date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-09-27 09:55:00,27.03,27.08,27.02,27.05,188000.0,20.2408,20.2782,20.2333,20.2557,188000.0
2007-09-27 10:00:00,27.05,27.08,26.99,27.04,260900.0,20.2557,20.2782,20.2108,20.2482,260900.0
2007-09-27 10:05:00,27.03,27.03,26.94,27.02,65900.0,20.2408,20.2408,20.1734,20.2333,65900.0
2007-09-27 10:10:00,27.02,27.03,26.99,27.01,82000.0,20.2333,20.2408,20.2108,20.2258,82000.0
2007-09-27 10:15:00,27.01,27.2,27.01,27.19,97500.0,20.2258,20.3681,20.2258,20.3606,97500.0
2007-09-27 10:20:00,27.19,27.48,27.19,27.43,197000.0,20.3606,20.5777,20.3606,20.5403,197000.0
2007-09-27 10:25:00,27.43,27.5,27.42,27.45,132200.0,20.5403,20.5927,20.5328,20.5553,132200.0
2007-09-27 10:30:00,27.45,27.45,27.35,27.38,98400.0,20.5553,20.5553,20.4804,20.5028,98400.0
2007-09-27 10:35:00,27.39,27.5,27.38,27.47,156000.0,20.5103,20.5927,20.5028,20.5702,156000.0
2007-09-27 10:40:00,27.48,27.6,27.47,27.58,100600.0,20.5777,20.6676,20.5702,20.6526,100600.0
2007-09-27 10:45:00,27.58,27.66,27.58,27.65,131800.0,20.6526,20.7125,20.6526,20.705,131800.0
2007-09-27 10:50:00,27.65,27.66,27.6,27.6,61600.0,20.705,20.7125,20.6676,20.6676,61600.0
2007-09-27 10:55:00,27.59,27.76,27.59,27.72,122200.0,20.6601,20.7874,20.6601,20.7574,122200.0
2007-09-27 11:00:00,27.72,27.72,27.59,27.66,82700.0,20.7574,20.7574,20.6601,20.7125,82700.0
2007-09-27 11:05:00,27.66,27.66,27.55,27.58,91100.0,20.7125,20.7125,20.6301,20.6526,91100.0
2007-09-27 11:10:00,27.58,27.61,27.58,27.58,47500.0,20.6526,20.6751,20.6526,20.6526,47500.0
2007-09-27 11:15:00,27.59,27.6,27.48,27.48,51400.0,20.6601,20.6676,20.5777,20.5777,51400.0
2007-09-27 11:20:00,27.48,27.48,27.33,27.33,112600.0,20.5777,20.5777,20.4654,20.4654,112600.0
2007-09-27 11:25:00,27.33,27.34,27.25,27.27,83700.0,20.4654,20.4729,20.4055,20.4205,83700.0
2007-09-27 11:30:00,27.28,27.45,27.27,27.44,81000.0,20.428,20.5553,20.4205,20.5478,81000.0
2007-09-27 11:35:00,27.44,27.47,27.44,27.44,57200.0,20.5478,20.5702,20.5478,20.5478,57200.0
2007-09-27 11:40:00,27.45,27.45,27.44,27.44,22400.0,20.5553,20.5553,20.5478,20.5478,22400.0
2007-09-27 11:45:00,27.45,27.45,27.44,27.45,404200.0,20.5553,20.5553,20.5478,20.5553,404200.0
2007-09-27 11:50:00,27.44,27.52,27.44,27.52,133400.0,20.5478,20.6077,20.5478,20.6077,133400.0
2007-09-27 11:55:00,27.52,27.64,27.5,27.64,159200.0,20.6077,20.6975,20.5927,20.6975,159200.0
2007-09-27 12:00:00,27.64,27.7,27.63,27.69,59100.0,20.6975,20.7425,20.6901,20.735,59100.0
2007-09-27 12:05:00,27.7,27.81,27.69,27.78,146700.0,20.7425,20.8248,20.735,20.8024,146700.0
2007-09-27 12:10:00,27.78,27.84,27.77,27.8,108300.0,20.8024,20.8473,20.7949,20.8174,108300.0
2007-09-27 12:15:00,27.8,27.82,27.75,27.8,70700.0,20.8174,20.8323,20.7799,20.8174,70700.0
2007-09-27 12:20:00,27.81,27.85,27.81,27.84,75000.0,20.8248,20.8548,20.8248,20.8473,75000.0
2007-09-27 12:25:00,27.84,27.94,27.84,27.94,77900.0,20.8473,20.9222,20.8473,20.9222,77900.0
2007-09-27 12:30:00,27.93,27.98,27.93,27.94,87000.0,20.9147,20.9521,20.9147,20.9222,87000.0
2007-09-27 12:35:00,27.94,27.95,27.94,27.94,44700.0,20.9222,20.9297,20.9222,20.9222,44700.0
2007-09-27 12:40:00,27.93,27.93,27.89,27.89,51100.0,20.9147,20.9147,20.8847,20.8847,51100.0
2007-09-27 12:45:00,27.89,27.91,27.89,27.89,48300.0,20.8847,20.8997,20.8847,20.8847,48300.0
2007-09-27 12:50:00,27.89,27.91,27.89,27.91,58100.0,20.8847,20.8997,20.8847,20.8997,58100.0
2007-09-27 12:55:00,27.91,27.95,27.91,27.94,171700.0,20.8997,20.9297,20.8997,20.9222,171700.0
2007-09-27 13:00:00,27.94,28.03,27.94,28.03,275600.0,20.9222,20.9896,20.9222,20.9896,275600.0
2007-09-27 13:05:00,28.03,28.06,27.98,28.06,131700.0,20.9896,21.012,20.9521,21.012,131700.0
2007-09-27 13:10:00,28.05,28.06,28.03,28.03,70300.0,21.0046,21.012,20.9896,20.9896,70300.0
2007-09-27 13:15:00,28.03,28.03,27.98,28.0,85800.0,20.9896,20.9896,20.9521,20.9671,85800.0
2007-09-27 13:20:00,28.0,28.0,27.9,27.94,108400.0,20.9671,20.9671,20.8922,20.9222,108400.0
2007-09-27 13:25:00,27.94,27.94,27.88,27.89,36900.0,20.9222,20.9222,20.8773,20.8847,36900.0
2007-09-27 13:30:00,27.88,27.89,27.81,27.88,83600.0,20.8773,20.8847,20.8248,20.8773,83600.0
2007-09-27 13:35:00,27.87,27.89,27.79,27.8,47400.0,20.8698,20.8847,20.8099,20.8174,47400.0
2007-09-27 13:40:00,27.79,27.8,27.74,27.78,165600.0,20.8099,20.8174,20.7724,20.8024,165600.0
2007-09-27 13:45:00,27.78,27.78,27.68,27.72,131300.0,20.8024,20.8024,20.7275,20.7574,131300.0
2007-09-27 13:50:00,27.73,27.74,27.7,27.74,26200.0,20.7649,20.7724,20.7425,20.7724,26200.0
2007-09-27 13:55:00,27.73,27.8,27.73,27.78,40700.0,20.7649,20.8174,20.7649,20.8024,40700.0
2007-09-27 14:00:00,27.79,27.79,27.74,27.75,58100.0,20.8099,20.8099,20.7724,20.7799,58100.0
2007-09-27 14:05:00,27.75,27.83,27.74,27.78,75700.0,20.7799,20.8398,20.7724,20.8024,75700.0
2007-09-27 14:10:00,27.79,27.83,27.77,27.83,36700.0,20.8099,20.8398,20.7949,20.8398,36700.0
2007-09-27 14:15:00,27.82,27.83,27.8,27.8,36100.0,20.8323,20.8398,20.8174,20.8174,36100.0
2007-09-27 14:20:00,27.8,27.82,27.8,27.82,28900.0,20.8174,20.8323,20.8174,20.8323,28900.0
2007-09-27 14:25:00,27.81,27.86,27.81,27.85,60300.0,20.8248,20.8623,20.8248,20.8548,60300.0
2007-09-27 14:30:00,27.85,27.86,27.83,27.85,49500.0,20.8548,20.8623,20.8398,20.8548,49500.0
2007-09-27 14:35:00,27.84,27.85,27.84,27.84,40100.0,20.8473,20.8548,20.8473,20.8473,40100.0
2007-09-27 14:40:00,27.85,27.85,27.82,27.82,63400.0,20.8548,20.8548,20.8323,20.8323,63400.0
2007-09-27 14:45:00,27.82,27.82,27.8,27.81,56500.0,20.8323,20.8323,20.8174,20.8248,56500.0
2007-09-27 14:50:00,27.81,27.91,27.81,27.9,108900.0,20.8248,20.8997,20.8248,20.8922,108900.0
2007-09-27 14:55:00,27.89,27.89,27.84,27.85,47700.0,20.8847,20.8847,20.8473,20.8548,47700.0
2007-09-27 15:00:00,27.84,27.85,27.81,27.81,145000.0,20.8473,20.8548,20.8248,20.8248,145000.0
2007-09-27 15:05:00,27.81,27.82,27.78,27.79,126900.0,20.8248,20.8323,20.8024,20.8099,126900.0
2007-09-27 15:10:00,27.79,27.83,27.78,27.8,58500.0,20.8099,20.8398,20.8024,20.8174,58500.0
2007-09-27 15:15:00,27.81,27.81,27.79,27.79,28500.0,20.8248,20.8248,20.8099,20.8099,28500.0
2007-09-27 15:20:00,27.79,27.8,27.76,27.77,120100.0,20.8099,20.8174,20.7874,20.7949,120100.0
2007-09-27 15:25:00,27.77,27.78,27.76,27.77,103500.0,20.7949,20.8024,20.7874,20.7949,103500.0
2007-09-27 15:30:00,27.77,27.78,27.73,27.73,195700.0,20.7949,20.8024,20.7649,20.7649,195700.0
2007-09-27 15:35:00,27.74,27.74,27.69,27.69,182500.0,20.7724,20.7724,20.735,20.735,182500.0
2007-09-27 15:40:00,27.69,27.69,27.64,27.66,223400.0,20.735,20.735,20.6975,20.7125,223400.0
2007-09-27 15:45:00,27.65,27.73,27.63,27.72,203500.0,20.705,20.7649,20.6901,20.7574,203500.0
2007-09-27 15:50:00,27.73,27.76,27.72,27.75,167900.0,20.7649,20.7874,20.7574,20.7799,167900.0
2007-09-27 15:55:00,27.76,27.78,27.59,27.64,515100.0,20.7874,20.8024,20.6601,20.6975,515100.0
2007-09-28 09:30:00,27.51,27.61,27.29,27.3,133500.0,20.6002,20.6751,20.4355,20.4429,133500.0
2007-09-28 09:35:00,27.29,27.49,27.27,27.43,179000.0,20.4355,20.5852,20.4205,20.5403,179000.0
2007-09-28 09:40:00,27.42,27.47,27.39,27.44,94500.0,20.5328,20.5702,20.5103,20.5478,94500.0
2007-09-28 09:45:00,27.44,27.48,27.41,27.47,70200.0,20.5478,20.5777,20.5253,20.5702,70200.0
2007-09-28 09:50:00,27.47,27.48,27.21,27.24,174500.0,20.5702,20.5777,20.3755,20.398,174500.0
2007-09-28 09:55:00,27.25,27.26,27.2,27.21,71900.0,20.4055,20.413,20.3681,20.3755,71900.0
2007-09-28 10:00:00,27.21,27.24,27.11,27.12,139000.0,20.3755,20.398,20.3007,20.3082,139000.0
2007-09-28 10:05:00,27.12,27.13,26.98,26.99,181300.0,20.3082,20.3156,20.2033,20.2108,181300.0
2007-09-28 10:10:00,26.99,27.01,26.89,27.0,193600.0,20.2108,20.2258,20.1359,20.2183,193600.0
2007-09-28 10:15:00,27.0,27.02,26.94,26.98,174800.0,20.2183,20.2333,20.1734,20.2033,174800.0
2007-09-28 10:20:00,26.98,27.06,26.94,27.03,118100.0,20.2033,20.2632,20.1734,20.2408,118100.0
2007-09-28 10:25:00,27.04,27.08,26.99,26.99,31200.0,20.2482,20.2782,20.2108,20.2108,31200.0
2007-09-28 10:30:00,26.99,27.0,26.94,26.96,84200.0,20.2108,20.2183,20.1734,20.1883,84200.0
2007-09-28 10:35:00,26.96,27.0,26.95,26.97,90000.0,20.1883,20.2183,20.1809,20.1958,90000.0
2007-09-28 10:40:00,26.97,27.0,26.97,27.0,94800.0,20.1958,20.2183,20.1958,20.2183,94800.0
2007-09-28 10:45:00,26.99,27.05,26.96,27.05,240000.0,20.2108,20.2557,20.1883,20.2557,240000.0
2007-09-28 10:50:00,27.06,27.09,27.0,27.06,107600.0,20.2632,20.2857,20.2183,20.2632,107600.0
2007-09-28 10:55:00,27.07,27.1,26.98,26.99,121800.0,20.2707,20.2932,20.2033,20.2108,121800.0
2007-09-28 11:00:00,27.0,27.02,26.99,27.0,21700.0,20.2183,20.2333,20.2108,20.2183,21700.0
2007-09-28 11:05:00,27.0,27.07,26.98,26.99,90900.0,20.2183,20.2707,20.2033,20.2108,90900.0
2007-09-28 11:10:00,26.99,27.05,26.99,27.0,222000.0,20.2108,20.2557,20.2108,20.2183,222000.0
2007-09-28 11:15:00,27.0,27.01,26.99,27.0,28000.0,20.2183,20.2258,20.2108,20.2183,28000.0
2007-09-28 11:20:00,27.0,27.02,26.98,27.0,67500.0,20.2183,20.2333,20.2033,20.2183,67500.0
2007-09-28 11:25:00,27.01,27.03,26.98,26.98,24300.0,20.2258,20.2408,20.2033,20.2033,24300.0
2007-09-28 11:30:00,26.98,27.01,26.97,27.0,72300.0,20.2033,20.2258,20.1958,20.2183,72300.0
2007-09-28 11:35:00,27.01,27.01,26.99,27.0,104500.0,20.2258,20.2258,20.2108,20.2183,104500.0
2007-09-28 11:40:00,27.0,27.0,26.99,26.99,18300.0,20.2183,20.2183,20.2108,20.2108,18300.0
2007-09-28 11:45:00,27.0,27.06,26.98,27.04,58500.0,20.2183,20.2632,20.2033,20.2482,58500.0
2007-09-28 11:50:00,27.04,27.04,26.99,26.99,92400.0,20.2482,20.2482,20.2108,20.2108,92400.0
2007-09-28 11:55:00,26.99,27.02,26.99,27.0,47400.0,20.2108,20.2333,20.2108,20.2183,47400.0
2007-09-28 12:00:00,27.0,27.0,26.99,27.0,46100.0,20.2183,20.2183,20.2108,20.2183,46100.0
2007-09-28 12:05:00,27.0,27.01,26.98,26.98,26400.0,20.2183,20.2258,20.2033,20.2033,26400.0
2007-09-28 12:10:00,26.98,26.99,26.95,26.95,43400.0,20.2033,20.2108,20.1809,20.1809,43400.0
2007-09-28 12:15:00,26.95,26.95,26.91,26.93,31800.0,20.1809,20.1809,20.1509,20.1659,31800.0
2007-09-28 12:20:00,26.92,26.94,26.89,26.9,80000.0,20.1584,20.1734,20.1359,20.1434,80000.0
2007-09-28 12:25:00,26.9,26.91,26.87,26.88,160100.0,20.1434,20.1509,20.1209,20.1284,160100.0
2007-09-28 12:30:00,26.88,26.93,26.86,26.87,45300.0,20.1284,20.1659,20.1135,20.1209,45300.0
2007-09-28 12:35:00,26.87,26.88,26.84,26.86,49800.0,20.1209,20.1284,20.0985,20.1135,49800.0
2007-09-28 12:40:00,26.85,26.86,26.79,26.81,224500.0,20.106,20.1135,20.061,20.076,224500.0
2007-09-28 12:45:00,26.81,26.83,26.78,26.78,52500.0,20.076,20.091,20.0536,20.0536,52500.0
2007-09-28 12:50:00,26.78,26.8,26.76,26.8,32100.0,20.0536,20.0685,20.0386,20.0685,32100.0
2007-09-28 12:55:00,26.8,26.82,26.79,26.82,69100.0,20.0685,20.0835,20.061,20.0835,69100.0
2007-09-28 13:00:00,26.83,26.84,26.78,26.8,78500.0,20.091,20.0985,20.0536,20.0685,78500.0
2007-09-28 13:05:00,26.79,26.89,26.79,26.88,95500.0,20.061,20.1359,20.061,20.1284,95500.0
2007-09-28 13:10:00,26.88,26.89,26.87,26.88,66500.0,20.1284,20.1359,20.1209,20.1284,66500.0
2007-09-28 13:15:00,26.88,26.93,26.86,26.93,83300.0,20.1284,20.1659,20.1135,20.1659,83300.0
2007-09-28 13:20:00,26.92,27.0,26.92,26.99,77400.0,20.1584,20.2183,20.1584,20.2108,77400.0
2007-09-28 13:25:00,26.99,27.05,26.99,27.04,149200.0,20.2108,20.2557,20.2108,20.2482,149200.0
2007-09-28 13:30:00,27.04,27.08,27.03,27.03,43300.0,20.2482,20.2782,20.2408,20.2408,43300.0
2007-09-28 13:35:00,27.04,27.06,27.02,27.06,32200.0,20.2482,20.2632,20.2333,20.2632,32200.0
2007-09-28 13:40:00,27.05,27.07,27.01,27.02,48300.0,20.2557,20.2707,20.2258,20.2333,48300.0
2007-09-28 13:45:00,27.02,27.02,26.94,26.95,52100.0,20.2333,20.2333,20.1734,20.1809,52100.0
2007-09-28 13:50:00,26.94,27.0,26.94,26.99,32600.0,20.1734,20.2183,20.1734,20.2108,32600.0
2007-09-28 13:55:00,26.99,27.01,26.99,27.0,39300.0,20.2108,20.2258,20.2108,20.2183,39300.0
2007-09-28 14:00:00,27.0,27.01,26.99,27.0,79700.0,20.2183,20.2258,20.2108,20.2183,79700.0
2007-09-28 14:05:00,27.0,27.0,26.97,26.97,45900.0,20.2183,20.2183,20.1958,20.1958,45900.0
2007-09-28 14:10:00,26.98,26.98,26.92,26.92,40100.0,20.2033,20.2033,20.1584,20.1584,40100.0
2007-09-28 14:15:00,26.91,26.96,26.91,26.94,28700.0,20.1509,20.1883,20.1509,20.1734,28700.0
2007-09-28 14:20:00,26.95,26.95,26.94,26.95,15700.0,20.1809,20.1809,20.1734,20.1809,15700.0
2007-09-28 14:25:00,26.95,26.95,26.94,26.94,15300.0,20.1809,20.1809,20.1734,20.1734,15300.0
2007-09-28 14:30:00,26.94,26.95,26.91,26.94,86000.0,20.1734,20.1809,20.1509,20.1734,86000.0
2007-09-28 14:35:00,26.93,26.94,26.93,26.93,14300.0,20.1659,20.1734,20.1659,20.1659,14300.0
2007-09-28 14:40:00,26.93,26.94,26.92,26.93,67400.0,20.1659,20.1734,20.1584,20.1659,67400.0
2007-09-28 14:45:00,26.92,26.93,26.87,26.87,146100.0,20.1584,20.1659,20.1209,20.1209,146100.0
2007-09-28 14:50:00,26.87,26.88,26.75,26.78,209200.0,20.1209,20.1284,20.0311,20.0536,209200.0
2007-09-28 14:55:00,26.77,26.85,26.72,26.82,238900.0,20.0461,20.106,20.0086,20.0835,238900.0
2007-09-28 15:00:00,26.83,26.83,26.78,26.78,95800.0,20.091,20.091,20.0536,20.0536,95800.0
2007-09-28 15:05:00,26.77,26.81,26.77,26.77,97500.0,20.0461,20.076,20.0461,20.0461,97500.0
2007-09-28 15:10:00,26.77,26.77,26.72,26.75,161000.0,20.0461,20.0461,20.0086,20.0311,161000.0
2007-09-28 15:15:00,26.76,26.83,26.75,26.78,169800.0,20.0386,20.091,20.0311,20.0536,169800.0
2007-09-28 15:20:00,26.79,26.81,26.78,26.81,67300.0,20.061,20.076,20.0536,20.076,67300.0
2007-09-28 15:25:00,26.81,26.89,26.81,26.89,143300.0,20.076,20.1359,20.076,20.1359,143300.0
2007-09-28 15:30:00,26.89,26.98,26.89,26.95,232900.0,20.1359,20.2033,20.1359,20.1809,232900.0
2007-09-28 15:35:00,26.96,26.96,26.87,26.9,310900.0,20.1883,20.1883,20.1209,20.1434,310900.0
2007-09-28 15:40:00,26.9,26.94,26.89,26.94,335200.0,20.1434,20.1734,20.1359,20.1734,335200.0
2007-09-28 15:45:00,26.93,26.95,26.89,26.9,192600.0,20.1659,20.1809,20.1359,20.1434,192600.0
2007-09-28 15:50:00,26.9,26.95,26.89,26.9,169600.0,20.1434,20.1809,20.1359,20.1434,169600.0
2007-09-28 15:55:00,26.89,26.92,26.83,26.92,349600.0,20.1359,20.1584,20.091,20.1584,349600.0
2007-10-01 09:30:00,27.05,27.1,26.91,26.99,70500.0,20.2557,20.2932,20.1509,20.2108,70500.0
2007-10-01 09:35:00,26.99,27.0,26.85,26.86,70000.0,20.2108,20.2183,20.106,20.1135,70000.0
2007-10-01 09:40:00,26.86,26.88,26.8,26.88,92900.0,20.1135,20.1284,20.0685,20.1284,92900.0
2007-10-01 09:45:00,26.88,26.95,26.86,26.89,67700.0,20.1284,20.1809,20.1135,20.1359,67700.0
2007-10-01 09:50:00,26.89,26.9,26.87,26.87,82600.0,20.1359,20.1434,20.1209,20.1209,82600.0
2007-10-01 09:55:00,26.88,26.9,26.85,26.86,51900.0,20.1284,20.1434,20.106,20.1135,51900.0
2007-10-01 10:00:00,26.86,26.91,26.84,26.87,61100.0,20.1135,20.1509,20.0985,20.1209,61100.0
2007-10-01 10:05:00,26.87,26.95,26.85,26.9,55100.0,20.1209,20.1809,20.106,20.1434,55100.0
2007-10-01 10:10:00,26.9,26.91,26.89,26.91,71600.0,20.1434,20.1509,20.1359,20.1509,71600.0
2007-10-01 10:15:00,26.91,26.91,26.85,26.89,79000.0,20.1509,20.1509,20.106,20.1359,79000.0
2007-10-01 10:20:00,26.88,26.9,26.8,26.85,126400.0,20.1284,20.1434,20.0685,20.106,126400.0
2007-10-01 10:25:00,26.79,26.82,26.73,26.74,117400.0,20.061,20.0835,20.0161,20.0236,117400.0
2007-10-01 10:30:00,26.74,26.76,26.73,26.75,68100.0,20.0236,20.0386,20.0161,20.0311,68100.0
2007-10-01 10:35:00,26.74,26.78,26.73,26.78,67000.0,20.0236,20.0536,20.0161,20.0536,67000.0
2007-10-01 10:40:00,26.78,26.81,26.75,26.8,108000.0,20.0536,20.076,20.0311,20.0685,108000.0
2007-10-01 10:45:00,26.81,26.85,26.79,26.81,50200.0,20.076,20.106,20.061,20.076,50200.0
2007-10-01 10:50:00,26.81,26.82,26.79,26.79,42300.0,20.076,20.0835,20.061,20.061,42300.0
2007-10-01 10:55:00,26.8,26.8,26.75,26.76,33800.0,20.0685,20.0685,20.0311,20.0386,33800.0
2007-10-01 11:00:00,26.75,26.78,26.75,26.75,37700.0,20.0311,20.0536,20.0311,20.0311,37700.0
2007-10-01 11:05:00,26.74,26.78,26.74,26.78,32300.0,20.0236,20.0536,20.0236,20.0536,32300.0
2007-10-01 11:10:00,26.78,26.8,26.77,26.79,73600.0,20.0536,20.0685,20.0461,20.061,73600.0
2007-10-01 11:15:00,26.79,26.79,26.78,26.79,21800.0,20.061,20.061,20.0536,20.061,21800.0
2007-10-01 11:20:00,26.79,26.79,26.75,26.77,30400.0,20.061,20.061,20.0311,20.0461,30400.0
2007-10-01 11:25:00,26.76,26.8,26.76,26.8,47600.0,20.0386,20.0685,20.0386,20.0685,47600.0
2007-10-01 11:30:00,26.8,26.85,26.79,26.79,94300.0,20.0685,20.106,20.061,20.061,94300.0
2007-10-01 11:35:00,26.78,26.8,26.73,26.74,133800.0,20.0536,20.0685,20.0161,20.0236,133800.0
2007-10-01 11:40:00,26.74,26.78,26.73,26.76,43600.0,20.0236,20.0536,20.0161,20.0386,43600.0
2007-10-01 11:45:00,26.76,26.76,26.74,26.75,53400.0,20.0386,20.0386,20.0236,20.0311,53400.0
2007-10-01 11:50:00,26.75,26.77,26.74,26.77,61100.0,20.0311,20.0461,20.0236,20.0461,61100.0
2007-10-01 11:55:00,26.77,26.77,26.74,26.75,34100.0,20.0461,20.0461,20.0236,20.0311,34100.0
2007-10-01 12:00:00,26.74,26.76,26.74,26.75,44000.0,20.0236,20.0386,20.0236,20.0311,44000.0
2007-10-01 12:05:00,26.74,26.78,26.74,26.76,60700.0,20.0236,20.0536,20.0236,20.0386,60700.0
2007-10-01 12:10:00,26.76,26.79,26.75,26.79,120200.0,20.0386,20.061,20.0311,20.061,120200.0
2007-10-01 12:15:00,26.79,26.79,26.77,26.77,100500.0,20.061,20.061,20.0461,20.0461,100500.0
2007-10-01 12:20:00,26.77,26.79,26.75,26.76,259100.0,20.0461,20.061,20.0311,20.0386,259100.0
2007-10-01 12:25:00,26.76,26.76,26.73,26.76,56400.0,20.0386,20.0386,20.0161,20.0386,56400.0
2007-10-01 12:30:00,26.75,26.76,26.74,26.76,35100.0,20.0311,20.0386,20.0236,20.0386,35100.0
2007-10-01 12:35:00,26.75,26.76,26.75,26.75,26100.0,20.0311,20.0386,20.0311,20.0311,26100.0
2007-10-01 12:40:00,26.75,26.76,26.71,26.72,52200.0,20.0311,20.0386,20.0011,20.0086,52200.0
2007-10-01 12:45:00,26.73,26.73,26.72,26.72,115000.0,20.0161,20.0161,20.0086,20.0086,115000.0
2007-10-01 12:50:00,26.73,26.73,26.7,26.7,61800.0,20.0161,20.0161,19.9936,19.9936,61800.0
2007-10-01 12:55:00,26.7,26.71,26.62,26.62,70600.0,19.9936,20.0011,19.9337,19.9337,70600.0
2007-10-01 13:00:00,26.63,26.66,26.61,26.61,81100.0,19.9412,19.9637,19.9263,19.9263,81100.0
2007-10-01 13:05:00,26.61,26.63,26.57,26.6,114100.0,19.9263,19.9412,19.8963,19.9188,114100.0
2007-10-01 13:10:00,26.61,26.65,26.6,26.64,103800.0,19.9263,19.9562,19.9188,19.9487,103800.0
2007-10-01 13:15:00,26.64,26.64,26.6,26.62,92000.0,19.9487,19.9487,19.9188,19.9337,92000.0
2007-10-01 13:20:00,26.62,26.62,26.61,26.62,68700.0,19.9337,19.9337,19.9263,19.9337,68700.0
2007-10-01 13:25:00,26.62,26.73,26.62,26.72,119500.0,19.9337,20.0161,19.9337,20.0086,119500.0
2007-10-01 13:30:00,26.72,26.73,26.68,26.68,56300.0,20.0086,20.0161,19.9787,19.9787,56300.0
2007-10-01 13:35:00,26.68,26.71,26.66,26.68,49400.0,19.9787,20.0011,19.9637,19.9787,49400.0
2007-10-01 13:40:00,26.68,26.73,26.68,26.68,70000.0,19.9787,20.0161,19.9787,19.9787,70000.0
2007-10-01 13:45:00,26.68,26.69,26.66,26.68,34500.0,19.9787,19.9862,19.9637,19.9787,34500.0
2007-10-01 13:50:00,26.68,26.69,26.67,26.67,46600.0,19.9787,19.9862,19.9712,19.9712,46600.0
2007-10-01 13:55:00,26.67,26.68,26.67,26.67,35400.0,19.9712,19.9787,19.9712,19.9712,35400.0
2007-10-01 14:00:00,26.67,26.68,26.67,26.68,63300.0,19.9712,19.9787,19.9712,19.9787,63300.0
2007-10-01 14:05:00,26.68,26.68,26.67,26.67,59800.0,19.9787,19.9787,19.9712,19.9712,59800.0
2007-10-01 14:10:00,26.68,26.68,26.67,26.68,40100.0,19.9787,19.9787,19.9712,19.9787,40100.0
2007-10-01 14:15:00,26.67,26.69,26.66,26.69,80700.0,19.9712,19.9862,19.9637,19.9862,80700.0
2007-10-01 14:20:00,26.68,26.69,26.68,26.68,24000.0,19.9787,19.9862,19.9787,19.9787,24000.0
2007-10-01 14:25:00,26.68,26.7,26.68,26.68,54400.0,19.9787,19.9936,19.9787,19.9787,54400.0
2007-10-01 14:30:00,26.69,26.7,26.67,26.67,68600.0,19.9862,19.9936,19.9712,19.9712,68600.0
2007-10-01 14:35:00,26.67,26.7,26.66,26.69,57300.0,19.9712,19.9936,19.9637,19.9862,57300.0
2007-10-01 14:40:00,26.69,26.7,26.68,26.68,28900.0,19.9862,19.9936,19.9787,19.9787,28900.0
2007-10-01 14:45:00,26.68,26.69,26.66,26.68,55900.0,19.9787,19.9862,19.9637,19.9787,55900.0
2007-10-01 14:50:00,26.69,26.69,26.68,26.68,46300.0,19.9862,19.9862,19.9787,19.9787,46300.0
2007-10-01 14:55:00,26.69,26.69,26.67,26.68,87500.0,19.9862,19.9862,19.9712,19.9787,87500.0
2007-10-01 15:00:00,26.67,26.68,26.66,26.66,63400.0,19.9712,19.9787,19.9637,19.9637,63400.0
2007-10-01 15:05:00,26.67,26.67,26.53,26.56,218900.0,19.9712,19.9712,19.8663,19.8888,218900.0
2007-10-01 15:10:00,26.56,26.61,26.56,26.58,77600.0,19.8888,19.9263,19.8888,19.9038,77600.0
2007-10-01 15:15:00,26.58,26.59,26.55,26.56,61900.0,19.9038,19.9113,19.8813,19.8888,61900.0
2007-10-01 15:20:00,26.55,26.56,26.53,26.56,104800.0,19.8813,19.8888,19.8663,19.8888,104800.0
2007-10-01 15:25:00,26.56,26.61,26.55,26.6,191100.0,19.8888,19.9263,19.8813,19.9188,191100.0
2007-10-01 15:30:00,26.6,26.6,26.55,26.55,109300.0,19.9188,19.9188,19.8813,19.8813,109300.0
2007-10-01 15:35:00,26.56,26.56,26.48,26.48,348200.0,19.8888,19.8888,19.8289,19.8289,348200.0
2007-10-01 15:40:00,26.49,26.55,26.48,26.55,269600.0,19.8364,19.8813,19.8289,19.8813,269600.0
2007-10-01 15:45:00,26.55,26.59,26.55,26.59,175400.0,19.8813,19.9113,19.8813,19.9113,175400.0
2007-10-01 15:50:00,26.6,26.69,26.59,26.69,177300.0,19.9188,19.9862,19.9113,19.9862,177300.0
2007-10-01 15:55:00,26.68,26.73,26.68,26.71,259500.0,19.9787,20.0161,19.9787,20.0011,259500.0
2007-10-02 09:30:00,26.62,26.68,26.52,26.54,143800.0,19.9337,19.9787,19.8589,19.8738,143800.0
2007-10-02 09:35:00,26.56,26.7,26.51,26.69,59100.0,19.8888,19.9936,19.8514,19.9862,59100.0
2007-10-02 09:40:00,26.68,26.71,26.55,26.58,76100.0,19.9787,20.0011,19.8813,19.9038,76100.0
2007-10-02 09:45:00,26.58,26.63,26.51,26.58,321200.0,19.9038,19.9412,19.8514,19.9038,321200.0
2007-10-02 09:50:00,26.58,26.63,26.58,26.59,19000.0,19.9038,19.9412,19.9038,19.9113,19000.0
2007-10-02 09:55:00,26.58,26.6,26.55,26.56,38100.0,19.9038,19.9188,19.8813,19.8888,38100.0
2007-10-02 10:00:00,26.56,26.65,26.54,26.63,60500.0,19.8888,19.9562,19.8738,19.9412,60500.0
2007-10-02 10:05:00,26.63,26.68,26.63,26.65,56700.0,19.9412,19.9787,19.9412,19.9562,56700.0
2007-10-02 10:10:00,26.65,26.67,26.61,26.62,135200.0,19.9562,19.9712,19.9263,19.9337,135200.0
2007-10-02 10:15:00,26.63,26.64,26.47,26.48,97400.0,19.9412,19.9487,19.8214,19.8289,97400.0
2007-10-02 10:20:00,26.48,26.54,26.46,26.46,195900.0,19.8289,19.8738,19.8139,19.8139,195900.0
2007-10-02 10:25:00,26.46,26.51,26.46,26.51,47700.0,19.8139,19.8514,19.8139,19.8514,47700.0
2007-10-02 10:30:00,26.52,26.53,26.49,26.49,304800.0,19.8589,19.8663,19.8364,19.8364,304800.0
2007-10-02 10:35:00,26.48,26.49,26.29,26.35,215800.0,19.8289,19.8364,19.6866,19.7316,215800.0
2007-10-02 10:40:00,26.35,26.38,26.31,26.35,188500.0,19.7316,19.754,19.7016,19.7316,188500.0
2007-10-02 10:45:00,26.36,26.46,26.36,26.43,161300.0,19.739,19.8139,19.739,19.7915,161300.0
2007-10-02 10:50:00,26.43,26.46,26.39,26.46,98100.0,19.7915,19.8139,19.7615,19.8139,98100.0
2007-10-02 10:55:00,26.46,26.47,26.45,26.46,25900.0,19.8139,19.8214,19.8064,19.8139,25900.0
2007-10-02 11:00:00,26.46,26.47,26.44,26.45,52700.0,19.8139,19.8214,19.799,19.8064,52700.0
2007-10-02 11:05:00,26.45,26.46,26.44,26.45,104900.0,19.8064,19.8139,19.799,19.8064,104900.0
2007-10-02 11:10:00,26.45,26.46,26.44,26.45,25700.0,19.8064,19.8139,19.799,19.8064,25700.0
2007-10-02 11:15:00,26.45,26.46,26.45,26.45,30000.0,19.8064,19.8139,19.8064,19.8064,30000.0
2007-10-02 11:20:00,26.45,26.52,26.45,26.51,143900.0,19.8064,19.8589,19.8064,19.8514,143900.0
2007-10-02 11:25:00,26.51,26.55,26.51,26.53,67600.0,19.8514,19.8813,19.8514,19.8663,67600.0
2007-10-02 11:30:00,26.53,26.54,26.51,26.51,73300.0,19.8663,19.8738,19.8514,19.8514,73300.0
2007-10-02 11:35:00,26.51,26.52,26.51,26.51,21900.0,19.8514,19.8589,19.8514,19.8514,21900.0
2007-10-02 11:40:00,26.51,26.52,26.49,26.49,16000.0,19.8514,19.8589,19.8364,19.8364,16000.0
2007-10-02 11:45:00,26.49,26.51,26.45,26.45,59900.0,19.8364,19.8514,19.8064,19.8064,59900.0
2007-10-02 11:50:00,26.45,26.46,26.43,26.43,27600.0,19.8064,19.8139,19.7915,19.7915,27600.0
2007-10-02 11:55:00,26.43,26.43,26.39,26.43,55300.0,19.7915,19.7915,19.7615,19.7915,55300.0
2007-10-02 12:00:00,26.43,26.44,26.4,26.42,37600.0,19.7915,19.799,19.769,19.784,37600.0
2007-10-02 12:05:00,26.42,26.44,26.42,26.43,19000.0,19.784,19.799,19.784,19.7915,19000.0
2007-10-02 12:10:00,26.43,26.44,26.43,26.44,19200.0,19.7915,19.799,19.7915,19.799,19200.0
2007-10-02 12:15:00,26.43,26.47,26.43,26.47,46900.0,19.7915,19.8214,19.7915,19.8214,46900.0
2007-10-02 12:20:00,26.47,26.48,26.46,26.47,41000.0,19.8214,19.8289,19.8139,19.8214,41000.0
2007-10-02 12:25:00,26.47,26.47,26.44,26.44,25900.0,19.8214,19.8214,19.799,19.799,25900.0
2007-10-02 12:30:00,26.44,26.46,26.43,26.45,85800.0,19.799,19.8139,19.7915,19.8064,85800.0
2007-10-02 12:35:00,26.44,26.45,26.44,26.44,23200.0,19.799,19.8064,19.799,19.799,23200.0
2007-10-02 12:40:00,26.44,26.45,26.43,26.43,32100.0,19.799,19.8064,19.7915,19.7915,32100.0
2007-10-02 12:45:00,26.43,26.43,26.41,26.43,32800.0,19.7915,19.7915,19.7765,19.7915,32800.0
2007-10-02 12:50:00,26.43,26.45,26.42,26.45,46900.0,19.7915,19.8064,19.784,19.8064,46900.0
2007-10-02 12:55:00,26.45,26.45,26.43,26.44,40400.0,19.8064,19.8064,19.7915,19.799,40400.0
2007-10-02 13:00:00,26.45,26.49,26.44,26.49,31100.0,19.8064,19.8364,19.799,19.8364,31100.0
2007-10-02 13:05:00,26.49,26.49,26.47,26.48,41500.0,19.8364,19.8364,19.8214,19.8289,41500.0
2007-10-02 13:10:00,26.47,26.48,26.47,26.47,24200.0,19.8214,19.8289,19.8214,19.8214,24200.0
2007-10-02 13:15:00,26.47,26.48,26.45,26.45,11500.0,19.8214,19.8289,19.8064,19.8064,11500.0
2007-10-02 13:20:00,26.45,26.48,26.45,26.48,28400.0,19.8064,19.8289,19.8064,19.8289,28400.0
2007-10-02 13:25:00,26.48,26.48,26.44,26.46,31200.0,19.8289,19.8289,19.799,19.8139,31200.0
2007-10-02 13:30:00,26.46,26.48,26.45,26.46,28800.0,19.8139,19.8289,19.8064,19.8139,28800.0
2007-10-02 13:35:00,26.46,26.46,26.41,26.41,279000.0,19.8139,19.8139,19.7765,19.7765,279000.0
2007-10-02 13:40:00,26.41,26.43,26.39,26.4,139400.0,19.7765,19.7915,19.7615,19.769,139400.0
2007-10-02 13:45:00,26.4,26.43,26.38,26.43,128000.0,19.769,19.7915,19.754,19.7915,128000.0
2007-10-02 13:50:00,26.43,26.44,26.4,26.42,40700.0,19.7915,19.799,19.769,19.784,40700.0
2007-10-02 13:55:00,26.42,26.43,26.4,26.41,66200.0,19.784,19.7915,19.769,19.7765,66200.0
2007-10-02 14:00:00,26.4,26.42,26.4,26.42,36100.0,19.769,19.784,19.769,19.784,36100.0
2007-10-02 14:05:00,26.42,26.42,26.4,26.4,39200.0,19.784,19.784,19.769,19.769,39200.0
2007-10-02 14:10:00,26.41,26.47,26.41,26.47,105800.0,19.7765,19.8214,19.7765,19.8214,105800.0
2007-10-02 14:15:00,26.47,26.48,26.46,26.48,49500.0,19.8214,19.8289,19.8139,19.8289,49500.0
2007-10-02 14:20:00,26.48,26.49,26.47,26.49,45200.0,19.8289,19.8364,19.8214,19.8364,45200.0
2007-10-02 14:25:00,26.49,26.49,26.45,26.46,125200.0,19.8364,19.8364,19.8064,19.8139,125200.0
2007-10-02 14:30:00,26.46,26.53,26.45,26.53,198200.0,19.8139,19.8663,19.8064,19.8663,198200.0
2007-10-02 14:35:00,26.53,26.53,26.5,26.51,122700.0,19.8663,19.8663,19.8439,19.8514,122700.0
2007-10-02 14:40:00,26.51,26.53,26.5,26.52,192900.0,19.8514,19.8663,19.8439,19.8589,192900.0
2007-10-02 14:45:00,26.52,26.52,26.5,26.5,114800.0,19.8589,19.8589,19.8439,19.8439,114800.0
2007-10-02 14:50:00,26.5,26.52,26.48,26.49,236500.0,19.8439,19.8589,19.8289,19.8364,236500.0
2007-10-02 14:55:00,26.49,26.49,26.46,26.48,55600.0,19.8364,19.8364,19.8139,19.8289,55600.0
2007-10-02 15:00:00,26.48,26.48,26.46,26.47,63200.0,19.8289,19.8289,19.8139,19.8214,63200.0
2007-10-02 15:05:00,26.47,26.48,26.45,26.46,139000.0,19.8214,19.8289,19.8064,19.8139,139000.0
2007-10-02 15:10:00,26.46,26.5,26.45,26.46,109000.0,19.8139,19.8439,19.8064,19.8139,109000.0
2007-10-02 15:15:00,26.46,26.47,26.45,26.46,52100.0,19.8139,19.8214,19.8064,19.8139,52100.0
2007-10-02 15:20:00,26.46,26.46,26.44,26.45,286900.0,19.8139,19.8139,19.799,19.8064,286900.0
2007-10-02 15:25:00,26.45,26.45,26.39,26.4,84900.0,19.8064,19.8064,19.7615,19.769,84900.0
2007-10-02 15:30:00,26.39,26.41,26.38,26.4,351400.0,19.7615,19.7765,19.754,19.769,351400.0
2007-10-02 15:35:00,26.39,26.4,26.35,26.36,234800.0,19.7615,19.769,19.7316,19.739,234800.0
2007-10-02 15:40:00,26.36,26.38,26.35,26.38,249100.0,19.739,19.754,19.7316,19.754,249100.0
2007-10-02 15:45:00,26.38,26.39,26.37,26.38,155800.0,19.754,19.7615,19.7465,19.754,155800.0
2007-10-02 15:50:00,26.39,26.4,26.38,26.39,299200.0,19.7615,19.769,19.754,19.7615,299200.0
2007-10-02 15:55:00,26.4,26.4,26.39,26.4,292100.0,19.769,19.769,19.7615,19.769,292100.0
2007-10-03 09:30:00,26.16,26.22,26.14,26.2,336000.0,19.5893,19.6342,19.5743,19.6192,336000.0
2007-10-03 09:35:00,26.19,26.2,26.1,26.17,197900.0,19.6117,19.6192,19.5444,19.5968,197900.0
2007-10-03 09:40:00,26.17,26.17,26.14,26.16,111900.0,19.5968,19.5968,19.5743,19.5893,111900.0
2007-10-03 09:45:00,26.17,26.17,26.1,26.17,130200.0,19.5968,19.5968,19.5444,19.5968,130200.0
2007-10-03 09:50:00,26.16,26.2,26.15,26.19,99500.0,19.5893,19.6192,19.5818,19.6117,99500.0
2007-10-03 09:55:00,26.19,26.19,26.13,26.16,65400.0,19.6117,19.6117,19.5668,19.5893,65400.0
2007-10-03 10:00:00,26.17,26.18,26.14,26.14,151100.0,19.5968,19.6043,19.5743,19.5743,151100.0
2007-10-03 10:05:00,26.14,26.37,26.14,26.27,259000.0,19.5743,19.7465,19.5743,19.6717,259000.0
2007-10-03 10:10:00,26.26,26.39,26.25,26.35,193200.0,19.6642,19.7615,19.6567,19.7316,193200.0
2007-10-03 10:15:00,26.35,26.46,26.34,26.42,234900.0,19.7316,19.8139,19.7241,19.784,234900.0
2007-10-03 10:20:00,26.42,26.57,26.41,26.56,433800.0,19.784,19.8963,19.7765,19.8888,433800.0
2007-10-03 10:25:00,26.55,26.98,26.54,26.97,691300.0,19.8813,20.2033,19.8738,20.1958,691300.0
2007-10-03 10:30:00,26.98,27.0,26.63,26.7,369500.0,20.2033,20.2183,19.9412,19.9936,369500.0
2007-10-03 10:35:00,26.7,26.8,26.58,26.6,508700.0,19.9936,20.0685,19.9038,19.9188,508700.0
2007-10-03 10:40:00,26.61,26.74,26.58,26.74,102800.0,19.9263,20.0236,19.9038,20.0236,102800.0
2007-10-03 10:45:00,26.73,26.74,26.7,26.74,139000.0,20.0161,20.0236,19.9936,20.0236,139000.0
2007-10-03 10:50:00,26.74,26.75,26.69,26.72,113600.0,20.0236,20.0311,19.9862,20.0086,113600.0
2007-10-03 10:55:00,26.72,26.74,26.7,26.73,177000.0,20.0086,20.0236,19.9936,20.0161,177000.0
2007-10-03 11:00:00,26.73,26.77,26.72,26.74,197900.0,20.0161,20.0461,20.0086,20.0236,197900.0
2007-10-03 11:05:00,26.75,26.77,26.74,26.75,157800.0,20.0311,20.0461,20.0236,20.0311,157800.0
2007-10-03 11:10:00,26.75,26.77,26.68,26.69,222500.0,20.0311,20.0461,19.9787,19.9862,222500.0
2007-10-03 11:15:00,26.69,26.71,26.69,26.7,110100.0,19.9862,20.0011,19.9862,19.9936,110100.0
2007-10-03 11:20:00,26.7,26.7,26.64,26.64,146100.0,19.9936,19.9936,19.9487,19.9487,146100.0
2007-10-03 11:25:00,26.64,26.65,26.59,26.63,302800.0,19.9487,19.9562,19.9113,19.9412,302800.0
2007-10-03 11:30:00,26.62,26.62,26.52,26.54,175100.0,19.9337,19.9337,19.8589,19.8738,175100.0
2007-10-03 11:35:00,26.55,26.6,26.54,26.59,125900.0,19.8813,19.9188,19.8738,19.9113,125900.0
2007-10-03 11:40:00,26.58,26.63,26.57,26.6,62000.0,19.9038,19.9412,19.8963,19.9188,62000.0
2007-10-03 11:45:00,26.61,26.61,26.59,26.6,51400.0,19.9263,19.9263,19.9113,19.9188,51400.0
2007-10-03 11:50:00,26.6,26.6,26.59,26.6,33200.0,19.9188,19.9188,19.9113,19.9188,33200.0
2007-10-03 11:55:00,26.6,26.6,26.54,26.54,45200.0,19.9188,19.9188,19.8738,19.8738,45200.0
2007-10-03 12:00:00,26.54,26.55,26.51,26.53,81300.0,19.8738,19.8813,19.8514,19.8663,81300.0
2007-10-03 12:05:00,26.53,26.53,26.48,26.5,62000.0,19.8663,19.8663,19.8289,19.8439,62000.0
2007-10-03 12:10:00,26.5,26.52,26.45,26.45,189900.0,19.8439,19.8589,19.8064,19.8064,189900.0
2007-10-03 12:15:00,26.46,26.53,26.45,26.5,102900.0,19.8139,19.8663,19.8064,19.8439,102900.0
2007-10-03 12:20:00,26.5,26.55,26.5,26.52,66400.0,19.8439,19.8813,19.8439,19.8589,66400.0
2007-10-03 12:25:00,26.52,26.57,26.51,26.55,52600.0,19.8589,19.8963,19.8514,19.8813,52600.0
2007-10-03 12:30:00,26.56,26.59,26.5,26.59,196400.0,19.8888,19.9113,19.8439,19.9113,196400.0
2007-10-03 12:35:00,26.59,26.6,26.54,26.54,65100.0,19.9113,19.9188,19.8738,19.8738,65100.0
2007-10-03 12:40:00,26.55,26.55,26.54,26.55,60900.0,19.8813,19.8813,19.8738,19.8813,60900.0
2007-10-03 12:45:00,26.55,26.55,26.54,26.55,39000.0,19.8813,19.8813,19.8738,19.8813,39000.0
2007-10-03 12:50:00,26.55,26.6,26.54,26.59,54800.0,19.8813,19.9188,19.8738,19.9113,54800.0
2007-10-03 12:55:00,26.59,26.6,26.57,26.58,186500.0,19.9113,19.9188,19.8963,19.9038,186500.0
2007-10-03 13:00:00,26.59,26.6,26.58,26.58,24500.0,19.9113,19.9188,19.9038,19.9038,24500.0
2007-10-03 13:05:00,26.59,26.59,26.53,26.53,55000.0,19.9113,19.9113,19.8663,19.8663,55000.0
2007-10-03 13:10:00,26.54,26.54,26.45,26.45,55700.0,19.8738,19.8738,19.8064,19.8064,55700.0
2007-10-03 13:15:00,26.45,26.49,26.45,26.47,27100.0,19.8064,19.8364,19.8064,19.8214,27100.0
2007-10-03 13:20:00,26.48,26.49,26.46,26.48,50900.0,19.8289,19.8364,19.8139,19.8289,50900.0
2007-10-03 13:25:00,26.48,26.52,26.48,26.52,56800.0,19.8289,19.8589,19.8289,19.8589,56800.0
2007-10-03 13:30:00,26.53,26.54,26.53,26.54,48600.0,19.8663,19.8738,19.8663,19.8738,48600.0
2007-10-03 13:35:00,26.54,26.55,26.53,26.53,73100.0,19.8738,19.8813,19.8663,19.8663,73100.0
2007-10-03 13:40:00,26.53,26.54,26.49,26.49,58900.0,19.8663,19.8738,19.8364,19.8364,58900.0
2007-10-03 13:45:00,26.49,26.5,26.42,26.44,44000.0,19.8364,19.8439,19.784,19.799,44000.0
2007-10-03 13:50:00,26.45,26.47,26.42,26.43,80900.0,19.8064,19.8214,19.784,19.7915,80900.0
2007-10-03 13:55:00,26.43,26.43,26.4,26.41,209300.0,19.7915,19.7915,19.769,19.7765,209300.0
2007-10-03 14:00:00,26.4,26.42,26.4,26.41,106500.0,19.769,19.784,19.769,19.7765,106500.0
2007-10-03 14:05:00,26.42,26.44,26.42,26.43,92700.0,19.784,19.799,19.784,19.7915,92700.0
2007-10-03 14:10:00,26.43,26.44,26.42,26.43,195200.0,19.7915,19.799,19.784,19.7915,195200.0
2007-10-03 14:15:00,26.43,26.49,26.43,26.48,45900.0,19.7915,19.8364,19.7915,19.8289,45900.0
2007-10-03 14:20:00,26.49,26.49,26.48,26.48,108400.0,19.8364,19.8364,19.8289,19.8289,108400.0
2007-10-03 14:25:00,26.49,26.52,26.48,26.51,54500.0,19.8364,19.8589,19.8289,19.8514,54500.0
2007-10-03 14:30:00,26.51,26.53,26.51,26.51,148600.0,19.8514,19.8663,19.8514,19.8514,148600.0
2007-10-03 14:35:00,26.51,26.55,26.5,26.54,198600.0,19.8514,19.8813,19.8439,19.8738,198600.0
2007-10-03 14:40:00,26.54,26.55,26.54,26.55,50400.0,19.8738,19.8813,19.8738,19.8813,50400.0
2007-10-03 14:45:00,26.55,26.55,26.51,26.52,116700.0,19.8813,19.8813,19.8514,19.8589,116700.0
2007-10-03 14:50:00,26.52,26.53,26.51,26.52,69400.0,19.8589,19.8663,19.8514,19.8589,69400.0
2007-10-03 14:55:00,26.52,26.53,26.52,26.53,61700.0,19.8589,19.8663,19.8589,19.8663,61700.0
2007-10-03 15:00:00,26.53,26.53,26.52,26.53,60700.0,19.8663,19.8663,19.8589,19.8663,60700.0
2007-10-03 15:05:00,26.53,26.55,26.52,26.54,240500.0,19.8663,19.8813,19.8589,19.8738,240500.0
2007-10-03 15:10:00,26.53,26.61,26.53,26.61,154700.0,19.8663,19.9263,19.8663,19.9263,154700.0
2007-10-03 15:15:00,26.61,26.61,26.58,26.58,47000.0,19.9263,19.9263,19.9038,19.9038,47000.0
2007-10-03 15:20:00,26.58,26.68,26.58,26.64,98300.0,19.9038,19.9787,19.9038,19.9487,98300.0
2007-10-03 15:25:00,26.64,26.65,26.6,26.6,132700.0,19.9487,19.9562,19.9188,19.9188,132700.0
2007-10-03 15:30:00,26.59,26.6,26.54,26.55,110300.0,19.9113,19.9188,19.8738,19.8813,110300.0
2007-10-03 15:35:00,26.55,26.57,26.51,26.53,380200.0,19.8813,19.8963,19.8514,19.8663,380200.0
2007-10-03 15:40:00,26.53,26.53,26.42,26.44,218400.0,19.8663,19.8663,19.784,19.799,218400.0
2007-10-03 15:45:00,26.44,26.44,26.31,26.31,359300.0,19.799,19.799,19.7016,19.7016,359300.0
2007-10-03 15:50:00,26.32,26.37,26.31,26.36,315600.0,19.7091,19.7465,19.7016,19.739,315600.0
2007-10-03 15:55:00,26.36,26.37,26.25,26.3,474300.0,19.739,19.7465,19.6567,19.6941,474300.0
2007-10-04 09:30:00,26.05,26.23,26.01,26.2,191100.0,19.5069,19.6417,19.477,19.6192,191100.0
2007-10-04 09:35:00,26.2,26.2,26.08,26.09,78200.0,19.6192,19.6192,19.5294,19.5369,78200.0
2007-10-04 09:40:00,26.09,26.09,25.87,25.9,255000.0,19.5369,19.5369,19.3721,19.3946,255000.0
2007-10-04 09:45:00,25.9,25.95,25.87,25.94,168300.0,19.3946,19.432,19.3721,19.4245,168300.0
2007-10-04 09:50:00,25.94,25.96,25.91,25.91,202300.0,19.4245,19.4395,19.4021,19.4021,202300.0
2007-10-04 09:55:00,25.9,25.94,25.89,25.89,438400.0,19.3946,19.4245,19.3871,19.3871,438400.0
2007-10-04 10:00:00,25.88,25.91,25.83,25.88,397100.0,19.3796,19.4021,19.3422,19.3796,397100.0
2007-10-04 10:05:00,25.88,25.94,25.81,25.83,307100.0,19.3796,19.4245,19.3272,19.3422,307100.0
2007-10-04 10:10:00,25.83,25.86,25.83,25.84,103100.0,19.3422,19.3646,19.3422,19.3497,103100.0
2007-10-04 10:15:00,25.83,25.85,25.81,25.85,207900.0,19.3422,19.3571,19.3272,19.3571,207900.0
2007-10-04 10:20:00,25.84,25.85,25.83,25.84,166800.0,19.3497,19.3571,19.3422,19.3497,166800.0
2007-10-04 10:25:00,25.84,25.85,25.81,25.81,176600.0,19.3497,19.3571,19.3272,19.3272,176600.0
2007-10-04 10:30:00,25.81,25.84,25.81,25.83,146800.0,19.3272,19.3497,19.3272,19.3422,146800.0
2007-10-04 10:35:00,25.83,25.9,25.82,25.89,408500.0,19.3422,19.3946,19.3347,19.3871,408500.0
2007-10-04 10:40:00,25.89,25.91,25.83,25.83,178100.0,19.3871,19.4021,19.3422,19.3422,178100.0
2007-10-04 10:45:00,25.83,25.85,25.81,25.84,205200.0,19.3422,19.3571,19.3272,19.3497,205200.0
2007-10-04 10:50:00,25.83,25.94,25.81,25.91,315900.0,19.3422,19.4245,19.3272,19.4021,315900.0
2007-10-04 10:55:00,25.9,25.9,25.81,25.88,168400.0,19.3946,19.3946,19.3272,19.3796,168400.0
2007-10-04 11:00:00,25.88,25.91,25.87,25.9,120100.0,19.3796,19.4021,19.3721,19.3946,120100.0
2007-10-04 11:05:00,25.91,25.91,25.81,25.85,131900.0,19.4021,19.4021,19.3272,19.3571,131900.0
2007-10-04 11:10:00,25.84,25.85,25.76,25.77,177400.0,19.3497,19.3571,19.2898,19.2972,177400.0
2007-10-04 11:15:00,25.77,25.78,25.68,25.74,212400.0,19.2972,19.3047,19.2298,19.2748,212400.0
2007-10-04 11:20:00,25.74,25.83,25.73,25.8,263500.0,19.2748,19.3422,19.2673,19.3197,263500.0
2007-10-04 11:25:00,25.8,25.81,25.79,25.8,154200.0,19.3197,19.3272,19.3122,19.3197,154200.0
2007-10-04 11:30:00,25.8,25.82,25.78,25.79,108300.0,19.3197,19.3347,19.3047,19.3122,108300.0
2007-10-04 11:35:00,25.8,25.81,25.78,25.8,167100.0,19.3197,19.3272,19.3047,19.3197,167100.0
2007-10-04 11:40:00,25.81,25.81,25.79,25.8,344700.0,19.3272,19.3272,19.3122,19.3197,344700.0
2007-10-04 11:45:00,25.8,25.8,25.79,25.79,132700.0,19.3197,19.3197,19.3122,19.3122,132700.0
2007-10-04 11:50:00,25.78,25.8,25.76,25.79,62200.0,19.3047,19.3197,19.2898,19.3122,62200.0
2007-10-04 11:55:00,25.79,25.8,25.75,25.75,101100.0,19.3122,19.3197,19.2823,19.2823,101100.0
2007-10-04 12:00:00,25.75,25.76,25.71,25.71,202700.0,19.2823,19.2898,19.2523,19.2523,202700.0
2007-10-04 12:05:00,25.71,25.74,25.69,25.7,91700.0,19.2523,19.2748,19.2373,19.2448,91700.0
2007-10-04 12:10:00,25.69,25.7,25.69,25.69,192100.0,19.2373,19.2448,19.2373,19.2373,192100.0
2007-10-04 12:15:00,25.69,25.69,25.59,25.62,159200.0,19.2373,19.2373,19.1625,19.1849,159200.0
2007-10-04 12:20:00,25.62,25.67,25.62,25.63,71700.0,19.1849,19.2224,19.1849,19.1924,71700.0
2007-10-04 12:25:00,25.63,25.67,25.63,25.65,64000.0,19.1924,19.2224,19.1924,19.2074,64000.0
2007-10-04 12:30:00,25.66,25.69,25.64,25.65,254200.0,19.2149,19.2373,19.1999,19.2074,254200.0
2007-10-04 12:35:00,25.65,25.66,25.63,25.63,54300.0,19.2074,19.2149,19.1924,19.1924,54300.0
2007-10-04 12:40:00,25.62,25.63,25.59,25.61,112900.0,19.1849,19.1924,19.1625,19.1774,112900.0
2007-10-04 12:45:00,25.61,25.62,25.59,25.6,157600.0,19.1774,19.1849,19.1625,19.1699,157600.0
2007-10-04 12:50:00,25.59,25.61,25.56,25.61,559800.0,19.1625,19.1774,19.14,19.1774,559800.0
2007-10-04 12:55:00,25.6,25.6,25.54,25.57,153600.0,19.1699,19.1699,19.125,19.1475,153600.0
2007-10-04 13:00:00,25.56,25.6,25.56,25.57,519700.0,19.14,19.1699,19.14,19.1475,519700.0
2007-10-04 13:05:00,25.57,25.57,25.5,25.52,97600.0,19.1475,19.1475,19.0951,19.11,97600.0
2007-10-04 13:10:00,25.51,25.57,25.51,25.52,131000.0,19.1025,19.1475,19.1025,19.11,131000.0
2007-10-04 13:15:00,25.52,25.52,25.48,25.5,168200.0,19.11,19.11,19.0801,19.0951,168200.0
2007-10-04 13:20:00,25.5,25.5,25.4,25.4,107500.0,19.0951,19.0951,19.0202,19.0202,107500.0
2007-10-04 13:25:00,25.4,25.45,25.39,25.42,354400.0,19.0202,19.0576,19.0127,19.0351,354400.0
2007-10-04 13:30:00,25.42,25.48,25.41,25.48,306800.0,19.0351,19.0801,19.0277,19.0801,306800.0
2007-10-04 13:35:00,25.48,25.52,25.47,25.51,236700.0,19.0801,19.11,19.0726,19.1025,236700.0
2007-10-04 13:40:00,25.51,25.56,25.5,25.55,180900.0,19.1025,19.14,19.0951,19.1325,180900.0
2007-10-04 13:45:00,25.54,25.57,25.5,25.51,203400.0,19.125,19.1475,19.0951,19.1025,203400.0
2007-10-04 13:50:00,25.51,25.51,25.49,25.5,80800.0,19.1025,19.1025,19.0876,19.0951,80800.0
2007-10-04 13:55:00,25.51,25.52,25.5,25.51,58600.0,19.1025,19.11,19.0951,19.1025,58600.0
2007-10-04 14:00:00,25.5,25.51,25.48,25.48,76900.0,19.0951,19.1025,19.0801,19.0801,76900.0
2007-10-04 14:05:00,25.47,25.53,25.47,25.5,148100.0,19.0726,19.1175,19.0726,19.0951,148100.0
2007-10-04 14:10:00,25.49,25.51,25.48,25.5,146600.0,19.0876,19.1025,19.0801,19.0951,146600.0
2007-10-04 14:15:00,25.5,25.56,25.5,25.51,210500.0,19.0951,19.14,19.0951,19.1025,210500.0
2007-10-04 14:20:00,25.51,25.53,25.48,25.49,230600.0,19.1025,19.1175,19.0801,19.0876,230600.0
2007-10-04 14:25:00,25.49,25.61,25.49,25.6,325500.0,19.0876,19.1774,19.0876,19.1699,325500.0
2007-10-04 14:30:00,25.59,25.77,25.59,25.74,695400.0,19.1625,19.2972,19.1625,19.2748,695400.0
2007-10-04 14:35:00,25.74,25.81,25.66,25.78,269700.0,19.2748,19.3272,19.2149,19.3047,269700.0
2007-10-04 14:40:00,25.78,25.79,25.71,25.76,306600.0,19.3047,19.3122,19.2523,19.2898,306600.0
2007-10-04 14:45:00,25.77,25.84,25.76,25.8,301100.0,19.2972,19.3497,19.2898,19.3197,301100.0
2007-10-04 14:50:00,25.8,25.86,25.79,25.82,141300.0,19.3197,19.3646,19.3122,19.3347,141300.0
2007-10-04 14:55:00,25.82,25.88,25.81,25.88,212500.0,19.3347,19.3796,19.3272,19.3796,212500.0
2007-10-04 15:00:00,25.88,25.9,25.87,25.89,78700.0,19.3796,19.3946,19.3721,19.3871,78700.0
2007-10-04 15:05:00,25.89,25.9,25.87,25.88,180000.0,19.3871,19.3946,19.3721,19.3796,180000.0
2007-10-04 15:10:00,25.88,25.89,25.84,25.87,280800.0,19.3796,19.3871,19.3497,19.3721,280800.0
2007-10-04 15:15:00,25.87,25.88,25.85,25.88,47100.0,19.3721,19.3796,19.3571,19.3796,47100.0
2007-10-04 15:20:00,25.89,25.98,25.88,25.97,177000.0,19.3871,19.4545,19.3796,19.447,177000.0
2007-10-04 15:25:00,25.98,25.99,25.93,25.93,171300.0,19.4545,19.462,19.4171,19.4171,171300.0
2007-10-04 15:30:00,25.92,25.93,25.88,25.93,119600.0,19.4096,19.4171,19.3796,19.4171,119600.0
2007-10-04 15:35:00,25.93,25.93,25.88,25.9,143900.0,19.4171,19.4171,19.3796,19.3946,143900.0
2007-10-04 15:40:00,25.9,25.93,25.89,25.91,182200.0,19.3946,19.4171,19.3871,19.4021,182200.0
2007-10-04 15:45:00,25.91,25.93,25.87,25.91,191700.0,19.4021,19.4171,19.3721,19.4021,191700.0
2007-10-04 15:50:00,25.91,25.96,25.89,25.91,421600.0,19.4021,19.4395,19.3871,19.4021,421600.0
2007-10-04 15:55:00,25.91,25.93,25.88,25.91,244800.0,19.4021,19.4171,19.3796,19.4021,244800.0
2007-10-05 09:30:00,25.96,26.14,25.92,26.06,131600.0,19.4395,19.5743,19.4096,19.5144,131600.0
2007-10-05 09:35:00,26.06,26.14,25.98,26.13,80200.0,19.5144,19.5743,19.4545,19.5668,80200.0
2007-10-05 09:40:00,26.14,26.4,26.08,26.15,216000.0,19.5743,19.769,19.5294,19.5818,216000.0
2007-10-05 09:45:00,26.15,26.18,26.02,26.09,109200.0,19.5818,19.6043,19.4844,19.5369,109200.0
2007-10-05 09:50:00,26.09,26.11,25.98,26.01,45500.0,19.5369,19.5518,19.4545,19.477,45500.0
2007-10-05 09:55:00,26.0,26.01,25.83,25.95,52000.0,19.4695,19.477,19.3422,19.432,52000.0
2007-10-05 10:00:00,25.96,25.98,25.91,25.97,89800.0,19.4395,19.4545,19.4021,19.447,89800.0
2007-10-05 10:05:00,25.97,26.0,25.87,26.0,91100.0,19.447,19.4695,19.3721,19.4695,91100.0
2007-10-05 10:10:00,26.02,26.12,26.0,26.11,83000.0,19.4844,19.5593,19.4695,19.5518,83000.0
2007-10-05 10:15:00,26.12,26.17,26.1,26.12,53100.0,19.5593,19.5968,19.5444,19.5593,53100.0
2007-10-05 10:20:00,26.12,26.16,26.12,26.12,63800.0,19.5593,19.5893,19.5593,19.5593,63800.0
2007-10-05 10:25:00,26.12,26.13,26.1,26.1,51400.0,19.5593,19.5668,19.5444,19.5444,51400.0
2007-10-05 10:30:00,26.1,26.11,26.1,26.1,24100.0,19.5444,19.5518,19.5444,19.5444,24100.0
2007-10-05 10:35:00,26.1,26.11,26.05,26.05,70300.0,19.5444,19.5518,19.5069,19.5069,70300.0
2007-10-05 10:40:00,26.05,26.05,26.01,26.03,29500.0,19.5069,19.5069,19.477,19.4919,29500.0
2007-10-05 10:45:00,26.03,26.05,26.01,26.05,61700.0,19.4919,19.5069,19.477,19.5069,61700.0
2007-10-05 10:50:00,26.05,26.07,26.04,26.06,115500.0,19.5069,19.5219,19.4994,19.5144,115500.0
2007-10-05 10:55:00,26.06,26.1,26.04,26.09,25700.0,19.5144,19.5444,19.4994,19.5369,25700.0
2007-10-05 11:00:00,26.1,26.19,26.1,26.17,62200.0,19.5444,19.6117,19.5444,19.5968,62200.0
2007-10-05 11:05:00,26.17,26.18,26.09,26.1,54900.0,19.5968,19.6043,19.5369,19.5444,54900.0
2007-10-05 11:10:00,26.1,26.17,26.1,26.17,31900.0,19.5444,19.5968,19.5444,19.5968,31900.0
2007-10-05 11:15:00,26.17,26.19,26.15,26.15,53200.0,19.5968,19.6117,19.5818,19.5818,53200.0
2007-10-05 11:20:00,26.16,26.2,26.16,26.17,35700.0,19.5893,19.6192,19.5893,19.5968,35700.0
2007-10-05 11:25:00,26.17,26.18,26.16,26.17,17000.0,19.5968,19.6043,19.5893,19.5968,17000.0
2007-10-05 11:30:00,26.17,26.22,26.16,26.22,43500.0,19.5968,19.6342,19.5893,19.6342,43500.0
2007-10-05 11:35:00,26.23,26.32,26.22,26.29,275100.0,19.6417,19.7091,19.6342,19.6866,275100.0
2007-10-05 11:40:00,26.28,26.31,26.27,26.31,200700.0,19.6791,19.7016,19.6717,19.7016,200700.0
2007-10-05 11:45:00,26.32,26.38,26.32,26.37,97000.0,19.7091,19.754,19.7091,19.7465,97000.0
2007-10-05 11:50:00,26.37,26.49,26.36,26.48,210800.0,19.7465,19.8364,19.739,19.8289,210800.0
2007-10-05 11:55:00,26.48,26.57,26.44,26.52,260700.0,19.8289,19.8963,19.799,19.8589,260700.0
2007-10-05 12:00:00,26.52,26.54,26.49,26.51,61800.0,19.8589,19.8738,19.8364,19.8514,61800.0
2007-10-05 12:05:00,26.51,26.51,26.47,26.47,66800.0,19.8514,19.8514,19.8214,19.8214,66800.0
2007-10-05 12:10:00,26.46,26.48,26.41,26.44,139100.0,19.8139,19.8289,19.7765,19.799,139100.0
2007-10-05 12:15:00,26.44,26.48,26.41,26.46,186200.0,19.799,19.8289,19.7765,19.8139,186200.0
2007-10-05 12:20:00,26.45,26.48,26.45,26.47,67000.0,19.8064,19.8289,19.8064,19.8214,67000.0
2007-10-05 12:25:00,26.47,26.51,26.44,26.48,100400.0,19.8214,19.8514,19.799,19.8289,100400.0
2007-10-05 12:30:00,26.47,26.51,26.47,26.51,114800.0,19.8214,19.8514,19.8214,19.8514,114800.0
2007-10-05 12:35:00,26.51,26.54,26.5,26.52,179800.0,19.8514,19.8738,19.8439,19.8589,179800.0
2007-10-05 12:40:00,26.52,26.56,26.51,26.55,221800.0,19.8589,19.8888,19.8514,19.8813,221800.0
2007-10-05 12:45:00,26.55,26.56,26.53,26.55,160800.0,19.8813,19.8888,19.8663,19.8813,160800.0
2007-10-05 12:50:00,26.55,26.56,26.52,26.54,175400.0,19.8813,19.8888,19.8589,19.8738,175400.0
2007-10-05 12:55:00,26.53,26.61,26.53,26.58,164000.0,19.8663,19.9263,19.8663,19.9038,164000.0
2007-10-05 13:00:00,26.58,26.65,26.57,26.64,153500.0,19.9038,19.9562,19.8963,19.9487,153500.0
2007-10-05 13:05:00,26.64,26.65,26.6,26.63,226500.0,19.9487,19.9562,19.9188,19.9412,226500.0
2007-10-05 13:10:00,26.63,26.65,26.59,26.6,114000.0,19.9412,19.9562,19.9113,19.9188,114000.0
2007-10-05 13:15:00,26.61,26.7,26.6,26.68,142600.0,19.9263,19.9936,19.9188,19.9787,142600.0
2007-10-05 13:20:00,26.67,26.67,26.63,26.66,56500.0,19.9712,19.9712,19.9412,19.9637,56500.0
2007-10-05 13:25:00,26.66,26.67,26.64,26.66,109100.0,19.9637,19.9712,19.9487,19.9637,109100.0
2007-10-05 13:30:00,26.66,26.71,26.65,26.71,121900.0,19.9637,20.0011,19.9562,20.0011,121900.0
2007-10-05 13:35:00,26.71,26.78,26.69,26.76,185600.0,20.0011,20.0536,19.9862,20.0386,185600.0
2007-10-05 13:40:00,26.76,26.86,26.74,26.83,185400.0,20.0386,20.1135,20.0236,20.091,185400.0
2007-10-05 13:45:00,26.83,26.83,26.77,26.8,149900.0,20.091,20.091,20.0461,20.0685,149900.0
2007-10-05 13:50:00,26.8,26.84,26.78,26.84,124300.0,20.0685,20.0985,20.0536,20.0985,124300.0
2007-10-05 13:55:00,26.83,26.85,26.79,26.79,73600.0,20.091,20.106,20.061,20.061,73600.0
2007-10-05 14:00:00,26.8,26.84,26.78,26.83,134500.0,20.0685,20.0985,20.0536,20.091,134500.0
2007-10-05 14:05:00,26.83,26.94,26.81,26.91,189100.0,20.091,20.1734,20.076,20.1509,189100.0
2007-10-05 14:10:00,26.92,26.92,26.83,26.85,124700.0,20.1584,20.1584,20.091,20.106,124700.0
2007-10-05 14:15:00,26.86,26.86,26.78,26.79,208900.0,20.1135,20.1135,20.0536,20.061,208900.0
2007-10-05 14:20:00,26.8,26.8,26.75,26.79,295900.0,20.0685,20.0685,20.0311,20.061,295900.0
2007-10-05 14:25:00,26.78,26.81,26.77,26.8,55700.0,20.0536,20.076,20.0461,20.0685,55700.0
2007-10-05 14:30:00,26.8,26.8,26.73,26.75,134200.0,20.0685,20.0685,20.0161,20.0311,134200.0
2007-10-05 14:35:00,26.75,26.76,26.74,26.76,114300.0,20.0311,20.0386,20.0236,20.0386,114300.0
2007-10-05 14:40:00,26.76,26.77,26.75,26.75,126300.0,20.0386,20.0461,20.0311,20.0311,126300.0
2007-10-05 14:45:00,26.75,26.78,26.75,26.78,352300.0,20.0311,20.0536,20.0311,20.0536,352300.0
2007-10-05 14:50:00,26.78,26.78,26.76,26.77,24900.0,20.0536,20.0536,20.0386,20.0461,24900.0
2007-10-05 14:55:00,26.77,26.78,26.75,26.75,62300.0,20.0461,20.0536,20.0311,20.0311,62300.0
2007-10-05 15:00:00,26.75,26.76,26.67,26.68,183300.0,20.0311,20.0386,19.9712,19.9787,183300.0
2007-10-05 15:05:00,26.68,26.69,26.65,26.65,63100.0,19.9787,19.9862,19.9562,19.9562,63100.0
2007-10-05 15:10:00,26.65,26.71,26.63,26.68,125200.0,19.9562,20.0011,19.9412,19.9787,125200.0
2007-10-05 15:15:00,26.67,26.73,26.67,26.71,132100.0,19.9712,20.0161,19.9712,20.0011,132100.0
2007-10-05 15:20:00,26.71,26.76,26.68,26.7,256300.0,20.0011,20.0386,19.9787,19.9936,256300.0
2007-10-05 15:25:00,26.7,26.71,26.69,26.71,151800.0,19.9936,20.0011,19.9862,20.0011,151800.0
2007-10-05 15:30:00,26.71,26.75,26.7,26.71,85600.0,20.0011,20.0311,19.9936,20.0011,85600.0
2007-10-05 15:35:00,26.71,26.73,26.7,26.73,115700.0,20.0011,20.0161,19.9936,20.0161,115700.0
2007-10-05 15:40:00,26.72,26.73,26.65,26.66,237800.0,20.0086,20.0161,19.9562,19.9637,237800.0
2007-10-05 15:45:00,26.66,26.69,26.65,26.68,287600.0,19.9637,19.9862,19.9562,19.9787,287600.0
2007-10-05 15:50:00,26.69,26.71,26.61,26.62,228700.0,19.9862,20.0011,19.9263,19.9337,228700.0
2007-10-05 15:55:00,26.62,26.72,26.61,26.69,449200.0,19.9337,20.0086,19.9263,19.9862,449200.0
2007-10-08 09:30:00,26.56,26.74,26.41,26.74,107400.0,19.8888,20.0236,19.7765,20.0236,107400.0
2007-10-08 09:35:00,26.76,26.78,26.72,26.77,41500.0,20.0386,20.0536,20.0086,20.0461,41500.0
2007-10-08 09:40:00,26.78,26.9,26.75,26.9,132500.0,20.0536,20.1434,20.0311,20.1434,132500.0
2007-10-08 09:45:00,26.9,26.94,26.82,26.9,74900.0,20.1434,20.1734,20.0835,20.1434,74900.0
2007-10-08 09:50:00,26.9,26.91,26.88,26.9,129300.0,20.1434,20.1509,20.1284,20.1434,129300.0
2007-10-08 09:55:00,26.89,26.94,26.89,26.91,67400.0,20.1359,20.1734,20.1359,20.1509,67400.0
2007-10-08 10:00:00,26.91,27.0,26.91,26.99,103700.0,20.1509,20.2183,20.1509,20.2108,103700.0
2007-10-08 10:05:00,26.99,27.06,26.95,26.96,97700.0,20.2108,20.2632,20.1809,20.1883,97700.0
2007-10-08 10:10:00,26.96,27.0,26.93,26.99,66600.0,20.1883,20.2183,20.1659,20.2108,66600.0
2007-10-08 10:15:00,26.99,26.99,26.93,26.98,81600.0,20.2108,20.2108,20.1659,20.2033,81600.0
2007-10-08 10:20:00,26.98,27.02,26.97,27.0,136600.0,20.2033,20.2333,20.1958,20.2183,136600.0
2007-10-08 10:25:00,27.0,27.01,27.0,27.0,28400.0,20.2183,20.2258,20.2183,20.2183,28400.0
2007-10-08 10:30:00,27.0,27.03,27.0,27.02,47600.0,20.2183,20.2408,20.2183,20.2333,47600.0
2007-10-08 10:35:00,27.03,27.05,27.02,27.04,138400.0,20.2408,20.2557,20.2333,20.2482,138400.0
2007-10-08 10:40:00,27.03,27.04,27.02,27.02,40900.0,20.2408,20.2482,20.2333,20.2333,40900.0
2007-10-08 10:45:00,27.02,27.03,26.99,27.0,114100.0,20.2333,20.2408,20.2108,20.2183,114100.0
2007-10-08 10:50:00,27.0,27.02,27.0,27.02,26800.0,20.2183,20.2333,20.2183,20.2333,26800.0
2007-10-08 10:55:00,27.01,27.03,27.0,27.0,17100.0,20.2258,20.2408,20.2183,20.2183,17100.0
2007-10-08 11:00:00,27.01,27.01,26.99,27.0,53900.0,20.2258,20.2258,20.2108,20.2183,53900.0
2007-10-08 11:05:00,27.0,27.0,26.91,26.95,89000.0,20.2183,20.2183,20.1509,20.1809,89000.0
2007-10-08 11:10:00,26.95,26.96,26.93,26.93,37800.0,20.1809,20.1883,20.1659,20.1659,37800.0
2007-10-08 11:15:00,26.93,26.97,26.93,26.96,106000.0,20.1659,20.1958,20.1659,20.1883,106000.0
2007-10-08 11:20:00,26.96,27.01,26.93,26.93,68700.0,20.1883,20.2258,20.1659,20.1659,68700.0
2007-10-08 11:25:00,26.94,26.97,26.94,26.95,57800.0,20.1734,20.1958,20.1734,20.1809,57800.0
2007-10-08 11:30:00,26.95,26.98,26.95,26.95,66800.0,20.1809,20.2033,20.1809,20.1809,66800.0
2007-10-08 11:35:00,26.95,26.96,26.95,26.96,17300.0,20.1809,20.1883,20.1809,20.1883,17300.0
2007-10-08 11:40:00,26.96,26.99,26.94,26.98,26400.0,20.1883,20.2108,20.1734,20.2033,26400.0
2007-10-08 11:45:00,26.97,27.01,26.97,27.01,37900.0,20.1958,20.2258,20.1958,20.2258,37900.0
2007-10-08 11:50:00,27.0,27.0,26.97,26.98,17600.0,20.2183,20.2183,20.1958,20.2033,17600.0
2007-10-08 11:55:00,26.98,27.0,26.97,26.99,29000.0,20.2033,20.2183,20.1958,20.2108,29000.0
2007-10-08 12:00:00,27.0,27.01,26.99,27.0,68000.0,20.2183,20.2258,20.2108,20.2183,68000.0
2007-10-08 12:05:00,27.0,27.1,27.0,27.08,91200.0,20.2183,20.2932,20.2183,20.2782,91200.0
2007-10-08 12:10:00,27.08,27.08,27.03,27.03,45100.0,20.2782,20.2782,20.2408,20.2408,45100.0
2007-10-08 12:15:00,27.03,27.03,26.97,26.97,29000.0,20.2408,20.2408,20.1958,20.1958,29000.0
2007-10-08 12:20:00,26.97,26.98,26.96,26.96,9900.0,20.1958,20.2033,20.1883,20.1883,9900.0
2007-10-08 12:25:00,26.96,26.96,26.94,26.94,14600.0,20.1883,20.1883,20.1734,20.1734,14600.0
2007-10-08 12:30:00,26.94,26.95,26.9,26.9,23800.0,20.1734,20.1809,20.1434,20.1434,23800.0
2007-10-08 12:35:00,26.9,26.93,26.9,26.93,39400.0,20.1434,20.1659,20.1434,20.1659,39400.0
2007-10-08 12:40:00,26.92,26.97,26.92,26.96,100900.0,20.1584,20.1958,20.1584,20.1883,100900.0
2007-10-08 12:45:00,26.96,26.97,26.91,26.96,30100.0,20.1883,20.1958,20.1509,20.1883,30100.0
2007-10-08 12:50:00,26.96,27.04,26.96,27.04,33400.0,20.1883,20.2482,20.1883,20.2482,33400.0
2007-10-08 12:55:00,27.04,27.1,27.04,27.08,16300.0,20.2482,20.2932,20.2482,20.2782,16300.0
2007-10-08 13:00:00,27.08,27.08,27.03,27.08,28300.0,20.2782,20.2782,20.2408,20.2782,28300.0
2007-10-08 13:05:00,27.08,27.14,27.08,27.14,61500.0,20.2782,20.3231,20.2782,20.3231,61500.0
2007-10-08 13:10:00,27.14,27.15,27.1,27.12,37100.0,20.3231,20.3306,20.2932,20.3082,37100.0
2007-10-08 13:15:00,27.12,27.16,27.1,27.14,28500.0,20.3082,20.3381,20.2932,20.3231,28500.0
2007-10-08 13:20:00,27.14,27.16,27.13,27.14,21400.0,20.3231,20.3381,20.3156,20.3231,21400.0
2007-10-08 13:25:00,27.14,27.16,27.13,27.15,32800.0,20.3231,20.3381,20.3156,20.3306,32800.0
2007-10-08 13:30:00,27.15,27.15,27.14,27.15,5900.0,20.3306,20.3306,20.3231,20.3306,5900.0
2007-10-08 13:35:00,27.14,27.15,27.1,27.1,21900.0,20.3231,20.3306,20.2932,20.2932,21900.0
2007-10-08 13:40:00,27.1,27.13,27.1,27.1,54700.0,20.2932,20.3156,20.2932,20.2932,54700.0
2007-10-08 13:45:00,27.1,27.13,27.1,27.1,26800.0,20.2932,20.3156,20.2932,20.2932,26800.0
2007-10-08 13:50:00,27.1,27.11,27.08,27.08,10900.0,20.2932,20.3007,20.2782,20.2782,10900.0
2007-10-08 13:55:00,27.07,27.11,27.06,27.1,37400.0,20.2707,20.3007,20.2632,20.2932,37400.0
2007-10-08 14:00:00,27.11,27.12,27.11,27.12,19700.0,20.3007,20.3082,20.3007,20.3082,19700.0
2007-10-08 14:05:00,27.12,27.12,27.11,27.12,6700.0,20.3082,20.3082,20.3007,20.3082,6700.0
2007-10-08 14:10:00,27.12,27.12,27.11,27.12,24200.0,20.3082,20.3082,20.3007,20.3082,24200.0
2007-10-08 14:15:00,27.12,27.19,27.11,27.19,42200.0,20.3082,20.3606,20.3007,20.3606,42200.0
2007-10-08 14:20:00,27.19,27.24,27.19,27.21,72800.0,20.3606,20.398,20.3606,20.3755,72800.0
2007-10-08 14:25:00,27.21,27.21,27.2,27.21,28000.0,20.3755,20.3755,20.3681,20.3755,28000.0
2007-10-08 14:30:00,27.21,27.27,27.2,27.26,84300.0,20.3755,20.4205,20.3681,20.413,84300.0
2007-10-08 14:35:00,27.26,27.37,27.25,27.32,149900.0,20.413,20.4954,20.4055,20.4579,149900.0
2007-10-08 14:40:00,27.32,27.34,27.28,27.31,72800.0,20.4579,20.4729,20.428,20.4504,72800.0
2007-10-08 14:45:00,27.3,27.31,27.3,27.3,15500.0,20.4429,20.4504,20.4429,20.4429,15500.0
2007-10-08 14:50:00,27.3,27.32,27.3,27.31,41500.0,20.4429,20.4579,20.4429,20.4504,41500.0
2007-10-08 14:55:00,27.31,27.33,27.27,27.27,83900.0,20.4504,20.4654,20.4205,20.4205,83900.0
2007-10-08 15:00:00,27.27,27.28,27.25,27.25,75100.0,20.4205,20.428,20.4055,20.4055,75100.0
2007-10-08 15:05:00,27.25,27.25,27.22,27.22,38100.0,20.4055,20.4055,20.383,20.383,38100.0
2007-10-08 15:10:00,27.22,27.23,27.19,27.2,128700.0,20.383,20.3905,20.3606,20.3681,128700.0
2007-10-08 15:15:00,27.2,27.21,27.18,27.19,23800.0,20.3681,20.3755,20.3531,20.3606,23800.0
2007-10-08 15:20:00,27.18,27.21,27.16,27.21,85300.0,20.3531,20.3755,20.3381,20.3755,85300.0
2007-10-08 15:25:00,27.21,27.22,27.17,27.18,31700.0,20.3755,20.383,20.3456,20.3531,31700.0
2007-10-08 15:30:00,27.16,27.19,27.15,27.18,67400.0,20.3381,20.3606,20.3306,20.3531,67400.0
2007-10-08 15:35:00,27.18,27.19,27.15,27.15,66100.0,20.3531,20.3606,20.3306,20.3306,66100.0
2007-10-08 15:40:00,27.15,27.19,27.14,27.19,96100.0,20.3306,20.3606,20.3231,20.3606,96100.0
2007-10-08 15:45:00,27.19,27.21,27.16,27.18,65300.0,20.3606,20.3755,20.3381,20.3531,65300.0
2007-10-08 15:50:00,27.18,27.18,27.12,27.13,110700.0,20.3531,20.3531,20.3082,20.3156,110700.0
2007-10-08 15:55:00,27.12,27.13,27.11,27.13,341400.0,20.3082,20.3156,20.3007,20.3156,341400.0
2007-10-09 09:30:00,27.07,27.24,26.95,27.02,65300.0,20.2707,20.398,20.1809,20.2333,65300.0
2007-10-09 09:35:00,27.01,27.37,27.0,27.27,96500.0,20.2258,20.4954,20.2183,20.4205,96500.0
2007-10-09 09:40:00,27.27,27.4,27.25,27.39,45200.0,20.4205,20.5178,20.4055,20.5103,45200.0
2007-10-09 09:45:00,27.39,27.5,27.36,27.42,102300.0,20.5103,20.5927,20.4879,20.5328,102300.0
2007-10-09 09:50:00,27.43,27.46,27.43,27.43,86800.0,20.5403,20.5628,20.5403,20.5403,86800.0
2007-10-09 09:55:00,27.43,27.48,27.4,27.47,49900.0,20.5403,20.5777,20.5178,20.5702,49900.0
2007-10-09 10:00:00,27.47,27.51,27.43,27.5,121800.0,20.5702,20.6002,20.5403,20.5927,121800.0
2007-10-09 10:05:00,27.5,27.61,27.47,27.52,163300.0,20.5927,20.6751,20.5702,20.6077,163300.0
2007-10-09 10:10:00,27.52,27.52,27.4,27.41,187800.0,20.6077,20.6077,20.5178,20.5253,187800.0
2007-10-09 10:15:00,27.41,27.44,27.34,27.4,218100.0,20.5253,20.5478,20.4729,20.5178,218100.0
2007-10-09 10:20:00,27.4,27.4,27.36,27.39,57900.0,20.5178,20.5178,20.4879,20.5103,57900.0
2007-10-09 10:25:00,27.39,27.4,27.35,27.36,66300.0,20.5103,20.5178,20.4804,20.4879,66300.0
2007-10-09 10:30:00,27.35,27.35,27.28,27.28,113700.0,20.4804,20.4804,20.428,20.428,113700.0
2007-10-09 10:35:00,27.28,27.28,27.24,27.26,96800.0,20.428,20.428,20.398,20.413,96800.0
2007-10-09 10:40:00,27.26,27.33,27.26,27.33,53000.0,20.413,20.4654,20.413,20.4654,53000.0
2007-10-09 10:45:00,27.33,27.33,27.3,27.3,17500.0,20.4654,20.4654,20.4429,20.4429,17500.0
2007-10-09 10:50:00,27.3,27.3,27.2,27.23,149700.0,20.4429,20.4429,20.3681,20.3905,149700.0
2007-10-09 10:55:00,27.23,27.28,27.22,27.28,37500.0,20.3905,20.428,20.383,20.428,37500.0
2007-10-09 11:00:00,27.27,27.35,27.27,27.32,41400.0,20.4205,20.4804,20.4205,20.4579,41400.0
2007-10-09 11:05:00,27.32,27.32,27.29,27.3,16100.0,20.4579,20.4579,20.4355,20.4429,16100.0
2007-10-09 11:10:00,27.29,27.3,27.25,27.25,14500.0,20.4355,20.4429,20.4055,20.4055,14500.0
2007-10-09 11:15:00,27.25,27.26,27.25,27.26,12600.0,20.4055,20.413,20.4055,20.413,12600.0
2007-10-09 11:20:00,27.25,27.26,27.23,27.26,37000.0,20.4055,20.413,20.3905,20.413,37000.0
2007-10-09 11:25:00,27.26,27.26,27.25,27.26,11400.0,20.413,20.413,20.4055,20.413,11400.0
2007-10-09 11:30:00,27.26,27.26,27.25,27.26,20800.0,20.413,20.413,20.4055,20.413,20800.0
2007-10-09 11:35:00,27.25,27.26,27.25,27.25,12400.0,20.4055,20.413,20.4055,20.4055,12400.0
2007-10-09 11:40:00,27.25,27.27,27.25,27.27,29600.0,20.4055,20.4205,20.4055,20.4205,29600.0
2007-10-09 11:45:00,27.27,27.3,27.27,27.3,14300.0,20.4205,20.4429,20.4205,20.4429,14300.0
2007-10-09 11:50:00,27.29,27.34,27.29,27.34,26000.0,20.4355,20.4729,20.4355,20.4729,26000.0
2007-10-09 11:55:00,27.33,27.35,27.33,27.35,16300.0,20.4654,20.4804,20.4654,20.4804,16300.0
2007-10-09 12:00:00,27.35,27.37,27.33,27.33,42800.0,20.4804,20.4954,20.4654,20.4654,42800.0
2007-10-09 12:05:00,27.33,27.35,27.33,27.34,30800.0,20.4654,20.4804,20.4654,20.4729,30800.0
2007-10-09 12:10:00,27.34,27.37,27.34,27.35,60700.0,20.4729,20.4954,20.4729,20.4804,60700.0
2007-10-09 12:15:00,27.36,27.36,27.35,27.35,10600.0,20.4879,20.4879,20.4804,20.4804,10600.0
2007-10-09 12:20:00,27.35,27.4,27.35,27.39,68600.0,20.4804,20.5178,20.4804,20.5103,68600.0
2007-10-09 12:25:00,27.38,27.4,27.38,27.38,28100.0,20.5028,20.5178,20.5028,20.5028,28100.0
2007-10-09 12:30:00,27.38,27.39,27.38,27.38,12400.0,20.5028,20.5103,20.5028,20.5028,12400.0
2007-10-09 12:35:00,27.39,27.39,27.38,27.38,22400.0,20.5103,20.5103,20.5028,20.5028,22400.0
2007-10-09 12:40:00,27.38,27.38,27.34,27.35,96500.0,20.5028,20.5028,20.4729,20.4804,96500.0
2007-10-09 12:45:00,27.34,27.35,27.34,27.35,50500.0,20.4729,20.4804,20.4729,20.4804,50500.0
2007-10-09 12:50:00,27.35,27.35,27.34,27.34,29800.0,20.4804,20.4804,20.4729,20.4729,29800.0
2007-10-09 12:55:00,27.35,27.36,27.32,27.34,87600.0,20.4804,20.4879,20.4579,20.4729,87600.0
2007-10-09 13:00:00,27.34,27.37,27.34,27.36,35300.0,20.4729,20.4954,20.4729,20.4879,35300.0
2007-10-09 13:05:00,27.37,27.37,27.35,27.36,14100.0,20.4954,20.4954,20.4804,20.4879,14100.0
2007-10-09 13:10:00,27.36,27.36,27.35,27.36,14000.0,20.4879,20.4879,20.4804,20.4879,14000.0
2007-10-09 13:15:00,27.36,27.41,27.35,27.41,91000.0,20.4879,20.5253,20.4804,20.5253,91000.0
2007-10-09 13:20:00,27.41,27.41,27.36,27.36,60200.0,20.5253,20.5253,20.4879,20.4879,60200.0
2007-10-09 13:25:00,27.37,27.39,27.36,27.37,79600.0,20.4954,20.5103,20.4879,20.4954,79600.0
2007-10-09 13:30:00,27.36,27.43,27.36,27.4,99800.0,20.4879,20.5403,20.4879,20.5178,99800.0
2007-10-09 13:35:00,27.4,27.41,27.4,27.4,53600.0,20.5178,20.5253,20.5178,20.5178,53600.0
2007-10-09 13:40:00,27.4,27.43,27.39,27.42,103700.0,20.5178,20.5403,20.5103,20.5328,103700.0
2007-10-09 13:45:00,27.42,27.47,27.42,27.45,92800.0,20.5328,20.5702,20.5328,20.5553,92800.0
2007-10-09 13:50:00,27.45,27.45,27.43,27.45,99700.0,20.5553,20.5553,20.5403,20.5553,99700.0
2007-10-09 13:55:00,27.44,27.45,27.43,27.44,79400.0,20.5478,20.5553,20.5403,20.5478,79400.0
2007-10-09 14:00:00,27.44,27.45,27.4,27.44,162200.0,20.5478,20.5553,20.5178,20.5478,162200.0
2007-10-09 14:05:00,27.43,27.44,27.34,27.36,101400.0,20.5403,20.5478,20.4729,20.4879,101400.0
2007-10-09 14:10:00,27.36,27.38,27.35,27.37,54300.0,20.4879,20.5028,20.4804,20.4954,54300.0
2007-10-09 14:15:00,27.37,27.37,27.33,27.33,54000.0,20.4954,20.4954,20.4654,20.4654,54000.0
2007-10-09 14:20:00,27.33,27.34,27.33,27.33,5100.0,20.4654,20.4729,20.4654,20.4654,5100.0
2007-10-09 14:25:00,27.34,27.4,27.33,27.4,46100.0,20.4729,20.5178,20.4654,20.5178,46100.0
2007-10-09 14:30:00,27.4,27.45,27.37,27.43,65800.0,20.5178,20.5553,20.4954,20.5403,65800.0
2007-10-09 14:35:00,27.43,27.45,27.42,27.42,46600.0,20.5403,20.5553,20.5328,20.5328,46600.0
2007-10-09 14:40:00,27.42,27.45,27.42,27.43,52500.0,20.5328,20.5553,20.5328,20.5403,52500.0
2007-10-09 14:45:00,27.43,27.49,27.42,27.48,79500.0,20.5403,20.5852,20.5328,20.5777,79500.0
2007-10-09 14:50:00,27.48,27.49,27.42,27.43,64100.0,20.5777,20.5852,20.5328,20.5403,64100.0
2007-10-09 14:55:00,27.43,27.46,27.4,27.45,39200.0,20.5403,20.5628,20.5178,20.5553,39200.0
2007-10-09 15:00:00,27.45,27.47,27.41,27.46,49200.0,20.5553,20.5702,20.5253,20.5628,49200.0
2007-10-09 15:05:00,27.47,27.48,27.45,27.48,20900.0,20.5702,20.5777,20.5553,20.5777,20900.0
2007-10-09 15:10:00,27.48,27.5,27.48,27.49,79800.0,20.5777,20.5927,20.5777,20.5852,79800.0
2007-10-09 15:15:00,27.49,27.5,27.47,27.49,52900.0,20.5852,20.5927,20.5702,20.5852,52900.0
2007-10-09 15:20:00,27.5,27.54,27.49,27.54,76500.0,20.5927,20.6227,20.5852,20.6227,76500.0
2007-10-09 15:25:00,27.53,27.54,27.48,27.48,85500.0,20.6152,20.6227,20.5777,20.5777,85500.0
2007-10-09 15:30:00,27.48,27.56,27.47,27.56,132200.0,20.5777,20.6376,20.5702,20.6376,132200.0
2007-10-09 15:35:00,27.56,27.58,27.53,27.55,72500.0,20.6376,20.6526,20.6152,20.6301,72500.0
2007-10-09 15:40:00,27.55,27.59,27.48,27.58,199800.0,20.6301,20.6601,20.5777,20.6526,199800.0
2007-10-09 15:45:00,27.58,27.58,27.46,27.48,77400.0,20.6526,20.6526,20.5628,20.5777,77400.0
2007-10-09 15:50:00,27.48,27.57,27.47,27.57,161000.0,20.5777,20.6451,20.5702,20.6451,161000.0
2007-10-09 15:55:00,27.56,27.57,27.5,27.55,186700.0,20.6376,20.6451,20.5927,20.6301,186700.0
2007-10-10 09:30:00,27.47,27.51,27.26,27.26,39700.0,20.5702,20.6002,20.413,20.413,39700.0
2007-10-10 09:35:00,27.26,27.41,27.25,27.35,39400.0,20.413,20.5253,20.4055,20.4804,39400.0
2007-10-10 09:40:00,27.34,27.34,27.25,27.25,45600.0,20.4729,20.4729,20.4055,20.4055,45600.0
2007-10-10 09:45:00,27.26,27.34,27.26,27.29,61700.0,20.413,20.4729,20.413,20.4355,61700.0
2007-10-10 09:50:00,27.29,27.32,27.27,27.28,39400.0,20.4355,20.4579,20.4205,20.428,39400.0
2007-10-10 09:55:00,27.27,27.31,27.22,27.23,58400.0,20.4205,20.4504,20.383,20.3905,58400.0
2007-10-10 10:00:00,27.21,27.27,27.16,27.24,49800.0,20.3755,20.4205,20.3381,20.398,49800.0
2007-10-10 10:05:00,27.25,27.27,27.21,27.24,87300.0,20.4055,20.4205,20.3755,20.398,87300.0
2007-10-10 10:10:00,27.26,27.32,27.19,27.28,60200.0,20.413,20.4579,20.3606,20.428,60200.0
2007-10-10 10:15:00,27.29,27.4,27.28,27.39,54700.0,20.4355,20.5178,20.428,20.5103,54700.0
2007-10-10 10:20:00,27.39,27.39,27.3,27.35,35300.0,20.5103,20.5103,20.4429,20.4804,35300.0
2007-10-10 10:25:00,27.35,27.46,27.35,27.44,77100.0,20.4804,20.5628,20.4804,20.5478,77100.0
2007-10-10 10:30:00,27.44,27.51,27.44,27.49,53900.0,20.5478,20.6002,20.5478,20.5852,53900.0
2007-10-10 10:35:00,27.49,27.51,27.42,27.49,125600.0,20.5852,20.6002,20.5328,20.5852,125600.0
2007-10-10 10:40:00,27.49,27.61,27.47,27.59,202000.0,20.5852,20.6751,20.5702,20.6601,202000.0
2007-10-10 10:45:00,27.59,27.69,27.59,27.69,58800.0,20.6601,20.735,20.6601,20.735,58800.0
2007-10-10 10:50:00,27.69,27.7,27.66,27.67,29800.0,20.735,20.7425,20.7125,20.72,29800.0
2007-10-10 10:55:00,27.66,27.72,27.64,27.7,208600.0,20.7125,20.7574,20.6975,20.7425,208600.0
2007-10-10 11:00:00,27.71,27.75,27.68,27.74,79900.0,20.75,20.7799,20.7275,20.7724,79900.0
2007-10-10 11:05:00,27.74,27.74,27.72,27.72,21100.0,20.7724,20.7724,20.7574,20.7574,21100.0
2007-10-10 11:10:00,27.72,27.73,27.69,27.69,21300.0,20.7574,20.7649,20.735,20.735,21300.0
2007-10-10 11:15:00,27.69,27.7,27.67,27.68,21300.0,20.735,20.7425,20.72,20.7275,21300.0
2007-10-10 11:20:00,27.67,27.68,27.64,27.68,56900.0,20.72,20.7275,20.6975,20.7275,56900.0
2007-10-10 11:25:00,27.68,27.68,27.67,27.67,17400.0,20.7275,20.7275,20.72,20.72,17400.0
2007-10-10 11:30:00,27.67,27.75,27.66,27.74,74900.0,20.72,20.7799,20.7125,20.7724,74900.0
2007-10-10 11:35:00,27.74,27.85,27.74,27.83,100100.0,20.7724,20.8548,20.7724,20.8398,100100.0
2007-10-10 11:40:00,27.83,27.84,27.8,27.84,94000.0,20.8398,20.8473,20.8174,20.8473,94000.0
2007-10-10 11:45:00,27.83,27.87,27.82,27.86,124400.0,20.8398,20.8698,20.8323,20.8623,124400.0
2007-10-10 11:50:00,27.86,27.86,27.78,27.78,76800.0,20.8623,20.8623,20.8024,20.8024,76800.0
2007-10-10 11:55:00,27.77,27.82,27.77,27.81,68000.0,20.7949,20.8323,20.7949,20.8248,68000.0
2007-10-10 12:00:00,27.81,27.84,27.8,27.82,161300.0,20.8248,20.8473,20.8174,20.8323,161300.0
2007-10-10 12:05:00,27.82,27.83,27.76,27.8,56700.0,20.8323,20.8398,20.7874,20.8174,56700.0
2007-10-10 12:10:00,27.81,27.82,27.73,27.73,28900.0,20.8248,20.8323,20.7649,20.7649,28900.0
2007-10-10 12:15:00,27.74,27.74,27.68,27.68,60300.0,20.7724,20.7724,20.7275,20.7275,60300.0
2007-10-10 12:20:00,27.68,27.69,27.55,27.59,235900.0,20.7275,20.735,20.6301,20.6601,235900.0
2007-10-10 12:25:00,27.6,27.6,27.58,27.6,45300.0,20.6676,20.6676,20.6526,20.6676,45300.0
2007-10-10 12:30:00,27.6,27.66,27.59,27.64,122700.0,20.6676,20.7125,20.6601,20.6975,122700.0
2007-10-10 12:35:00,27.64,27.67,27.64,27.66,25300.0,20.6975,20.72,20.6975,20.7125,25300.0
2007-10-10 12:40:00,27.66,27.67,27.65,27.66,14500.0,20.7125,20.72,20.705,20.7125,14500.0
2007-10-10 12:45:00,27.65,27.71,27.64,27.7,90200.0,20.705,20.75,20.6975,20.7425,90200.0
2007-10-10 12:50:00,27.7,27.7,27.67,27.7,29300.0,20.7425,20.7425,20.72,20.7425,29300.0
2007-10-10 12:55:00,27.7,27.71,27.68,27.7,56300.0,20.7425,20.75,20.7275,20.7425,56300.0
2007-10-10 13:00:00,27.7,27.72,27.69,27.7,41400.0,20.7425,20.7574,20.735,20.7425,41400.0
2007-10-10 13:05:00,27.7,27.7,27.66,27.68,43900.0,20.7425,20.7425,20.7125,20.7275,43900.0
2007-10-10 13:10:00,27.68,27.69,27.66,27.66,36100.0,20.7275,20.735,20.7125,20.7125,36100.0
2007-10-10 13:15:00,27.66,27.71,27.66,27.68,75900.0,20.7125,20.75,20.7125,20.7275,75900.0
2007-10-10 13:20:00,27.68,27.73,27.64,27.72,92100.0,20.7275,20.7649,20.6975,20.7574,92100.0
2007-10-10 13:25:00,27.72,27.74,27.67,27.67,28100.0,20.7574,20.7724,20.72,20.72,28100.0
2007-10-10 13:30:00,27.68,27.71,27.67,27.67,32700.0,20.7275,20.75,20.72,20.72,32700.0
2007-10-10 13:35:00,27.67,27.71,27.67,27.69,48900.0,20.72,20.75,20.72,20.735,48900.0
2007-10-10 13:40:00,27.68,27.83,27.67,27.78,213000.0,20.7275,20.8398,20.72,20.8024,213000.0
2007-10-10 13:45:00,27.78,27.87,27.74,27.74,92000.0,20.8024,20.8698,20.7724,20.7724,92000.0
2007-10-10 13:50:00,27.74,27.75,27.72,27.73,42100.0,20.7724,20.7799,20.7574,20.7649,42100.0
2007-10-10 13:55:00,27.72,27.74,27.67,27.73,136500.0,20.7574,20.7724,20.72,20.7649,136500.0
2007-10-10 14:00:00,27.73,27.75,27.7,27.73,30300.0,20.7649,20.7799,20.7425,20.7649,30300.0
2007-10-10 14:05:00,27.73,27.74,27.67,27.73,102800.0,20.7649,20.7724,20.72,20.7649,102800.0
2007-10-10 14:10:00,27.73,27.75,27.72,27.73,12500.0,20.7649,20.7799,20.7574,20.7649,12500.0
2007-10-10 14:15:00,27.73,27.75,27.72,27.75,25700.0,20.7649,20.7799,20.7574,20.7799,25700.0
2007-10-10 14:20:00,27.74,27.75,27.72,27.73,54600.0,20.7724,20.7799,20.7574,20.7649,54600.0
2007-10-10 14:25:00,27.73,27.8,27.73,27.78,85500.0,20.7649,20.8174,20.7649,20.8024,85500.0
2007-10-10 14:30:00,27.78,27.81,27.77,27.79,52500.0,20.8024,20.8248,20.7949,20.8099,52500.0
2007-10-10 14:35:00,27.79,27.87,27.79,27.87,105400.0,20.8099,20.8698,20.8099,20.8698,105400.0
2007-10-10 14:40:00,27.87,27.93,27.86,27.91,161100.0,20.8698,20.9147,20.8623,20.8997,161100.0
2007-10-10 14:45:00,27.9,28.03,27.9,27.97,190500.0,20.8922,20.9896,20.8922,20.9447,190500.0
2007-10-10 14:50:00,27.97,28.0,27.95,27.97,191700.0,20.9447,20.9671,20.9297,20.9447,191700.0
2007-10-10 14:55:00,27.98,28.01,27.96,28.01,203100.0,20.9521,20.9746,20.9372,20.9746,203100.0
2007-10-10 15:00:00,28.01,28.09,28.01,28.07,139300.0,20.9746,21.0345,20.9746,21.0195,139300.0
2007-10-10 15:05:00,28.07,28.13,28.03,28.06,220400.0,21.0195,21.0645,20.9896,21.012,220400.0
2007-10-10 15:10:00,28.05,28.09,28.04,28.07,175400.0,21.0046,21.0345,20.9971,21.0195,175400.0
2007-10-10 15:15:00,28.06,28.18,28.06,28.17,117600.0,21.012,21.1019,21.012,21.0944,117600.0
2007-10-10 15:20:00,28.17,28.25,28.15,28.23,150400.0,21.0944,21.1543,21.0794,21.1393,150400.0
2007-10-10 15:25:00,28.23,28.24,28.17,28.18,168800.0,21.1393,21.1468,21.0944,21.1019,168800.0
2007-10-10 15:30:00,28.18,28.25,28.15,28.15,274400.0,21.1019,21.1543,21.0794,21.0794,274400.0
2007-10-10 15:35:00,28.15,28.17,28.14,28.14,143500.0,21.0794,21.0944,21.072,21.072,143500.0
2007-10-10 15:40:00,28.14,28.15,28.09,28.11,233400.0,21.072,21.0794,21.0345,21.0495,233400.0
2007-10-10 15:45:00,28.12,28.26,28.11,28.21,228700.0,21.057,21.1618,21.0495,21.1244,228700.0
2007-10-10 15:50:00,28.22,28.32,28.18,28.32,265200.0,21.1319,21.2067,21.1019,21.2067,265200.0
2007-10-10 15:55:00,28.32,28.35,28.15,28.17,436700.0,21.2067,21.2292,21.0794,21.0944,436700.0
2007-10-11 09:30:00,28.35,28.49,28.27,28.48,153400.0,21.2292,21.334,21.1693,21.3266,153400.0
2007-10-11 09:35:00,28.48,28.58,28.43,28.56,95400.0,21.3266,21.4014,21.2891,21.3865,95400.0
2007-10-11 09:40:00,28.53,28.56,28.5,28.53,43900.0,21.364,21.3865,21.3415,21.364,43900.0
2007-10-11 09:45:00,28.53,28.67,28.5,28.67,67700.0,21.364,21.4688,21.3415,21.4688,67700.0
2007-10-11 09:50:00,28.67,28.7,28.55,28.63,88400.0,21.4688,21.4913,21.379,21.4389,88400.0
2007-10-11 09:55:00,28.63,28.65,28.6,28.63,179600.0,21.4389,21.4539,21.4164,21.4389,179600.0
2007-10-11 10:00:00,28.63,28.74,28.6,28.72,301900.0,21.4389,21.5213,21.4164,21.5063,301900.0
2007-10-11 10:05:00,28.71,28.74,28.66,28.73,116600.0,21.4988,21.5213,21.4613,21.5138,116600.0
2007-10-11 10:10:00,28.73,28.8,28.72,28.76,277400.0,21.5138,21.5662,21.5063,21.5362,277400.0
2007-10-11 10:15:00,28.76,28.8,28.73,28.76,178700.0,21.5362,21.5662,21.5138,21.5362,178700.0
2007-10-11 10:20:00,28.75,28.87,28.71,28.86,246500.0,21.5287,21.6186,21.4988,21.6111,246500.0
2007-10-11 10:25:00,28.86,28.86,28.82,28.84,241600.0,21.6111,21.6111,21.5812,21.5961,241600.0
2007-10-11 10:30:00,28.84,28.97,28.83,28.95,316000.0,21.5961,21.6935,21.5886,21.6785,316000.0
2007-10-11 10:35:00,28.96,29.15,28.93,29.08,337500.0,21.686,21.8283,21.6635,21.7759,337500.0
2007-10-11 10:40:00,29.1,29.2,29.09,29.17,366300.0,21.7908,21.8657,21.7833,21.8432,366300.0
2007-10-11 10:45:00,29.17,29.18,29.12,29.15,231500.0,21.8432,21.8507,21.8058,21.8283,231500.0
2007-10-11 10:50:00,29.15,29.15,29.06,29.1,181800.0,21.8283,21.8283,21.7609,21.7908,181800.0
2007-10-11 10:55:00,29.09,29.13,29.04,29.07,163100.0,21.7833,21.8133,21.7459,21.7684,163100.0
2007-10-11 11:00:00,29.06,29.07,28.97,28.97,135200.0,21.7609,21.7684,21.6935,21.6935,135200.0
2007-10-11 11:05:00,28.97,29.0,28.92,29.0,112800.0,21.6935,21.7159,21.656,21.7159,112800.0
2007-10-11 11:10:00,29.0,29.05,28.98,28.98,111800.0,21.7159,21.7534,21.701,21.701,111800.0
2007-10-11 11:15:00,28.98,29.01,28.93,28.95,82400.0,21.701,21.7234,21.6635,21.6785,82400.0
2007-10-11 11:20:00,28.95,28.96,28.92,28.93,73800.0,21.6785,21.686,21.656,21.6635,73800.0
2007-10-11 11:25:00,28.93,28.94,28.9,28.9,61000.0,21.6635,21.671,21.6411,21.6411,61000.0
2007-10-11 11:30:00,28.91,28.93,28.87,28.91,34800.0,21.6486,21.6635,21.6186,21.6486,34800.0
2007-10-11 11:35:00,28.92,28.94,28.91,28.93,97300.0,21.656,21.671,21.6486,21.6635,97300.0
2007-10-11 11:40:00,28.93,29.01,28.92,28.93,91000.0,21.6635,21.7234,21.656,21.6635,91000.0
2007-10-11 11:45:00,28.94,29.0,28.87,28.91,140400.0,21.671,21.7159,21.6186,21.6486,140400.0
2007-10-11 11:50:00,28.91,28.93,28.86,28.91,396200.0,21.6486,21.6635,21.6111,21.6486,396200.0
2007-10-11 11:55:00,28.92,28.94,28.9,28.94,189000.0,21.656,21.671,21.6411,21.671,189000.0
2007-10-11 12:00:00,28.94,29.03,28.94,28.96,128100.0,21.671,21.7384,21.671,21.686,128100.0
2007-10-11 12:05:00,28.99,29.03,28.98,29.0,172100.0,21.7085,21.7384,21.701,21.7159,172100.0
2007-10-11 12:10:00,29.01,29.01,28.96,29.01,194500.0,21.7234,21.7234,21.686,21.7234,194500.0
2007-10-11 12:15:00,29.01,29.08,28.99,29.05,213500.0,21.7234,21.7759,21.7085,21.7534,213500.0
2007-10-11 12:20:00,29.06,29.14,29.05,29.11,91100.0,21.7609,21.8208,21.7534,21.7983,91100.0
2007-10-11 12:25:00,29.12,29.2,29.12,29.17,57200.0,21.8058,21.8657,21.8058,21.8432,57200.0
2007-10-11 12:30:00,29.17,29.4,29.13,29.3,466100.0,21.8432,22.0155,21.8133,21.9406,466100.0
2007-10-11 12:35:00,29.3,29.3,29.18,29.18,211500.0,21.9406,21.9406,21.8507,21.8507,211500.0
2007-10-11 12:40:00,29.18,29.25,29.14,29.21,182600.0,21.8507,21.9032,21.8208,21.8732,182600.0
2007-10-11 12:45:00,29.2,29.21,29.14,29.15,150800.0,21.8657,21.8732,21.8208,21.8283,150800.0
2007-10-11 12:50:00,29.15,29.15,29.1,29.11,264000.0,21.8283,21.8283,21.7908,21.7983,264000.0
2007-10-11 12:55:00,29.11,29.12,29.1,29.11,113600.0,21.7983,21.8058,21.7908,21.7983,113600.0
2007-10-11 13:00:00,29.11,29.12,29.11,29.12,39000.0,21.7983,21.8058,21.7983,21.8058,39000.0
2007-10-11 13:05:00,29.12,29.12,29.11,29.11,36400.0,21.8058,21.8058,21.7983,21.7983,36400.0
2007-10-11 13:10:00,29.11,29.28,29.08,29.23,373700.0,21.7983,21.9256,21.7759,21.8882,373700.0
2007-10-11 13:15:00,29.22,29.23,29.16,29.16,64900.0,21.8807,21.8882,21.8358,21.8358,64900.0
2007-10-11 13:20:00,29.16,29.2,29.13,29.15,45800.0,21.8358,21.8657,21.8133,21.8283,45800.0
2007-10-11 13:25:00,29.14,29.14,29.05,29.06,65600.0,21.8208,21.8208,21.7534,21.7609,65600.0
2007-10-11 13:30:00,29.05,29.1,29.05,29.07,64900.0,21.7534,21.7908,21.7534,21.7684,64900.0
2007-10-11 13:35:00,29.06,29.07,29.0,29.0,162400.0,21.7609,21.7684,21.7159,21.7159,162400.0
2007-10-11 13:40:00,29.0,29.11,29.0,29.08,227400.0,21.7159,21.7983,21.7159,21.7759,227400.0
2007-10-11 13:45:00,29.08,29.21,29.08,29.11,269700.0,21.7759,21.8732,21.7759,21.7983,269700.0
2007-10-11 13:50:00,29.1,29.11,29.03,29.03,138600.0,21.7908,21.7983,21.7384,21.7384,138600.0
2007-10-11 13:55:00,29.04,29.04,28.95,28.98,370500.0,21.7459,21.7459,21.6785,21.701,370500.0
2007-10-11 14:00:00,28.98,28.98,28.71,28.73,199200.0,21.701,21.701,21.4988,21.5138,199200.0
2007-10-11 14:05:00,28.74,28.78,28.61,28.76,204200.0,21.5213,21.5512,21.4239,21.5362,204200.0
2007-10-11 14:10:00,28.76,28.8,28.73,28.79,162700.0,21.5362,21.5662,21.5138,21.5587,162700.0
2007-10-11 14:15:00,28.8,28.85,28.78,28.82,276800.0,21.5662,21.6036,21.5512,21.5812,276800.0
2007-10-11 14:20:00,28.82,28.91,28.78,28.88,183000.0,21.5812,21.6486,21.5512,21.6261,183000.0
2007-10-11 14:25:00,28.88,28.9,28.65,28.71,253700.0,21.6261,21.6411,21.4539,21.4988,253700.0
2007-10-11 14:30:00,28.71,28.73,28.6,28.68,246300.0,21.4988,21.5138,21.4164,21.4763,246300.0
2007-10-11 14:35:00,28.68,28.75,28.66,28.72,336500.0,21.4763,21.5287,21.4613,21.5063,336500.0
2007-10-11 14:40:00,28.72,28.91,28.7,28.74,203900.0,21.5063,21.6486,21.4913,21.5213,203900.0
2007-10-11 14:45:00,28.74,28.85,28.72,28.72,219100.0,21.5213,21.6036,21.5063,21.5063,219100.0
2007-10-11 14:50:00,28.73,28.74,28.64,28.65,131100.0,21.5138,21.5213,21.4464,21.4539,131100.0
2007-10-11 14:55:00,28.65,28.71,28.65,28.71,160800.0,21.4539,21.4988,21.4539,21.4988,160800.0
2007-10-11 15:00:00,28.7,28.72,28.68,28.69,94800.0,21.4913,21.5063,21.4763,21.4838,94800.0
2007-10-11 15:05:00,28.69,28.69,28.65,28.66,203300.0,21.4838,21.4838,21.4539,21.4613,203300.0
2007-10-11 15:10:00,28.65,28.7,28.64,28.65,123800.0,21.4539,21.4913,21.4464,21.4539,123800.0
2007-10-11 15:15:00,28.65,28.72,28.64,28.7,148500.0,21.4539,21.5063,21.4464,21.4913,148500.0
2007-10-11 15:20:00,28.7,28.7,28.4,28.42,236600.0,21.4913,21.4913,21.2667,21.2816,236600.0
2007-10-11 15:25:00,28.41,28.45,28.35,28.42,345900.0,21.2741,21.3041,21.2292,21.2816,345900.0
2007-10-11 15:30:00,28.41,28.42,28.34,28.41,140300.0,21.2741,21.2816,21.2217,21.2741,140300.0
2007-10-11 15:35:00,28.41,28.42,28.32,28.35,156800.0,21.2741,21.2816,21.2067,21.2292,156800.0
2007-10-11 15:40:00,28.34,28.49,28.33,28.48,134100.0,21.2217,21.334,21.2142,21.3266,134100.0
2007-10-11 15:45:00,28.48,28.56,28.48,28.54,187200.0,21.3266,21.3865,21.3266,21.3715,187200.0
2007-10-11 15:50:00,28.53,28.54,28.48,28.51,169100.0,21.364,21.3715,21.3266,21.349,169100.0
2007-10-11 15:55:00,28.52,28.6,28.51,28.54,300900.0,21.3565,21.4164,21.349,21.3715,300900.0
2007-10-12 09:30:00,28.71,28.74,28.6,28.65,150200.0,21.4988,21.5213,21.4164,21.4539,150200.0
2007-10-12 09:35:00,28.65,28.65,28.16,28.38,242900.0,21.4539,21.4539,21.0869,21.2517,242900.0
2007-10-12 09:40:00,28.4,28.49,28.35,28.46,86600.0,21.2667,21.334,21.2292,21.3116,86600.0
2007-10-12 09:45:00,28.46,28.56,28.45,28.51,91500.0,21.3116,21.3865,21.3041,21.349,91500.0
2007-10-12 09:50:00,28.51,28.7,28.47,28.51,53600.0,21.349,21.4913,21.3191,21.349,53600.0
2007-10-12 09:55:00,28.5,28.6,28.39,28.55,70900.0,21.3415,21.4164,21.2592,21.379,70900.0
2007-10-12 10:00:00,28.56,28.6,28.5,28.59,147900.0,21.3865,21.4164,21.3415,21.4089,147900.0
2007-10-12 10:05:00,28.6,28.6,28.52,28.55,166300.0,21.4164,21.4164,21.3565,21.379,166300.0
2007-10-12 10:10:00,28.55,28.67,28.55,28.64,85500.0,21.379,21.4688,21.379,21.4464,85500.0
2007-10-12 10:15:00,28.63,28.66,28.56,28.6,74100.0,21.4389,21.4613,21.3865,21.4164,74100.0
2007-10-12 10:20:00,28.6,28.68,28.6,28.65,61300.0,21.4164,21.4763,21.4164,21.4539,61300.0
2007-10-12 10:25:00,28.65,28.7,28.61,28.69,46600.0,21.4539,21.4913,21.4239,21.4838,46600.0
2007-10-12 10:30:00,28.7,28.7,28.6,28.6,32600.0,21.4913,21.4913,21.4164,21.4164,32600.0
2007-10-12 10:35:00,28.6,28.71,28.6,28.7,47900.0,21.4164,21.4988,21.4164,21.4913,47900.0
2007-10-12 10:40:00,28.69,28.7,28.63,28.66,49700.0,21.4838,21.4913,21.4389,21.4613,49700.0
2007-10-12 10:45:00,28.66,28.69,28.6,28.61,37900.0,21.4613,21.4838,21.4164,21.4239,37900.0
2007-10-12 10:50:00,28.61,28.62,28.55,28.55,31800.0,21.4239,21.4314,21.379,21.379,31800.0
2007-10-12 10:55:00,28.55,28.59,28.55,28.58,8100.0,21.379,21.4089,21.379,21.4014,8100.0
2007-10-12 11:00:00,28.59,28.61,28.54,28.59,66000.0,21.4089,21.4239,21.3715,21.4089,66000.0
2007-10-12 11:05:00,28.59,28.66,28.59,28.62,61600.0,21.4089,21.4613,21.4089,21.4314,61600.0
2007-10-12 11:10:00,28.61,28.62,28.57,28.57,39000.0,21.4239,21.4314,21.394,21.394,39000.0
2007-10-12 11:15:00,28.57,28.59,28.57,28.58,15300.0,21.394,21.4089,21.394,21.4014,15300.0
2007-10-12 11:20:00,28.57,28.73,28.57,28.73,39900.0,21.394,21.5138,21.394,21.5138,39900.0
2007-10-12 11:25:00,28.74,28.8,28.73,28.78,50600.0,21.5213,21.5662,21.5138,21.5512,50600.0
2007-10-12 11:30:00,28.79,28.86,28.73,28.82,42900.0,21.5587,21.6111,21.5138,21.5812,42900.0
2007-10-12 11:35:00,28.82,28.82,28.73,28.78,14200.0,21.5812,21.5812,21.5138,21.5512,14200.0
2007-10-12 11:40:00,28.78,28.8,28.73,28.73,32200.0,21.5512,21.5662,21.5138,21.5138,32200.0
2007-10-12 11:45:00,28.73,28.8,28.73,28.78,54700.0,21.5138,21.5662,21.5138,21.5512,54700.0
2007-10-12 11:50:00,28.78,28.79,28.73,28.74,64500.0,21.5512,21.5587,21.5138,21.5213,64500.0
2007-10-12 11:55:00,28.74,28.75,28.67,28.69,51200.0,21.5213,21.5287,21.4688,21.4838,51200.0
2007-10-12 12:00:00,28.68,28.68,28.62,28.64,12700.0,21.4763,21.4763,21.4314,21.4464,12700.0
2007-10-12 12:05:00,28.64,28.74,28.63,28.7,48300.0,21.4464,21.5213,21.4389,21.4913,48300.0
2007-10-12 12:10:00,28.69,28.69,28.65,28.65,28400.0,21.4838,21.4838,21.4539,21.4539,28400.0
2007-10-12 12:15:00,28.66,28.66,28.6,28.62,17300.0,21.4613,21.4613,21.4164,21.4314,17300.0
2007-10-12 12:20:00,28.63,28.67,28.63,28.64,25900.0,21.4389,21.4688,21.4389,21.4464,25900.0
2007-10-12 12:25:00,28.64,28.66,28.62,28.63,39100.0,21.4464,21.4613,21.4314,21.4389,39100.0
2007-10-12 12:30:00,28.63,28.69,28.61,28.68,39400.0,21.4389,21.4838,21.4239,21.4763,39400.0
2007-10-12 12:35:00,28.67,28.68,28.63,28.65,26100.0,21.4688,21.4763,21.4389,21.4539,26100.0
2007-10-12 12:40:00,28.65,28.67,28.63,28.63,51000.0,21.4539,21.4688,21.4389,21.4389,51000.0
2007-10-12 12:45:00,28.62,28.63,28.61,28.63,27500.0,21.4314,21.4389,21.4239,21.4389,27500.0
2007-10-12 12:50:00,28.62,28.63,28.59,28.63,29600.0,21.4314,21.4389,21.4089,21.4389,29600.0
2007-10-12 12:55:00,28.63,28.71,28.63,28.69,226200.0,21.4389,21.4988,21.4389,21.4838,226200.0
2007-10-12 13:00:00,28.69,28.71,28.65,28.66,26000.0,21.4838,21.4988,21.4539,21.4613,26000.0
2007-10-12 13:05:00,28.66,28.68,28.64,28.67,24900.0,21.4613,21.4763,21.4464,21.4688,24900.0
2007-10-12 13:10:00,28.68,28.71,28.67,28.71,58700.0,21.4763,21.4988,21.4688,21.4988,58700.0
2007-10-12 13:15:00,28.7,28.74,28.69,28.74,56100.0,21.4913,21.5213,21.4838,21.5213,56100.0
2007-10-12 13:20:00,28.74,28.76,28.74,28.75,49100.0,21.5213,21.5362,21.5213,21.5287,49100.0
2007-10-12 13:25:00,28.76,28.77,28.74,28.77,62500.0,21.5362,21.5437,21.5213,21.5437,62500.0
2007-10-12 13:30:00,28.77,28.77,28.75,28.77,65500.0,21.5437,21.5437,21.5287,21.5437,65500.0
2007-10-12 13:35:00,28.77,28.78,28.75,28.77,55100.0,21.5437,21.5512,21.5287,21.5437,55100.0
2007-10-12 13:40:00,28.77,28.83,28.76,28.83,39400.0,21.5437,21.5886,21.5362,21.5886,39400.0
2007-10-12 13:45:00,28.83,28.85,28.8,28.84,121600.0,21.5886,21.6036,21.5662,21.5961,121600.0
2007-10-12 13:50:00,28.84,28.87,28.83,28.85,178900.0,21.5961,21.6186,21.5886,21.6036,178900.0
2007-10-12 13:55:00,28.86,28.86,28.84,28.85,102800.0,21.6111,21.6111,21.5961,21.6036,102800.0
2007-10-12 14:00:00,28.85,28.97,28.85,28.97,149800.0,21.6036,21.6935,21.6036,21.6935,149800.0
2007-10-12 14:05:00,28.97,28.97,28.89,28.9,58800.0,21.6935,21.6935,21.6336,21.6411,58800.0
2007-10-12 14:10:00,28.89,28.9,28.88,28.89,33600.0,21.6336,21.6411,21.6261,21.6336,33600.0
2007-10-12 14:15:00,28.89,28.9,28.88,28.9,51900.0,21.6336,21.6411,21.6261,21.6411,51900.0
2007-10-12 14:20:00,28.9,28.9,28.87,28.89,42700.0,21.6411,21.6411,21.6186,21.6336,42700.0
2007-10-12 14:25:00,28.89,28.95,28.89,28.93,56600.0,21.6336,21.6785,21.6336,21.6635,56600.0
2007-10-12 14:30:00,28.92,28.94,28.88,28.88,36600.0,21.656,21.671,21.6261,21.6261,36600.0
2007-10-12 14:35:00,28.88,28.93,28.86,28.91,32600.0,21.6261,21.6635,21.6111,21.6486,32600.0
2007-10-12 14:40:00,28.91,28.91,28.87,28.87,34200.0,21.6486,21.6486,21.6186,21.6186,34200.0
2007-10-12 14:45:00,28.87,28.87,28.83,28.83,57300.0,21.6186,21.6186,21.5886,21.5886,57300.0
2007-10-12 14:50:00,28.83,28.85,28.83,28.84,71600.0,21.5886,21.6036,21.5886,21.5961,71600.0
2007-10-12 14:55:00,28.84,28.84,28.73,28.74,58100.0,21.5961,21.5961,21.5138,21.5213,58100.0
2007-10-12 15:00:00,28.74,28.74,28.59,28.6,182700.0,21.5213,21.5213,21.4089,21.4164,182700.0
2007-10-12 15:05:00,28.6,28.6,28.52,28.54,267000.0,21.4164,21.4164,21.3565,21.3715,267000.0
2007-10-12 15:10:00,28.55,28.56,28.52,28.53,128500.0,21.379,21.3865,21.3565,21.364,128500.0
2007-10-12 15:15:00,28.52,28.55,28.52,28.52,67500.0,21.3565,21.379,21.3565,21.3565,67500.0
2007-10-12 15:20:00,28.52,28.56,28.51,28.55,61300.0,21.3565,21.3865,21.349,21.379,61300.0
2007-10-12 15:25:00,28.54,28.54,28.49,28.49,83000.0,21.3715,21.3715,21.334,21.334,83000.0
2007-10-12 15:30:00,28.49,28.49,28.43,28.45,161000.0,21.334,21.334,21.2891,21.3041,161000.0
2007-10-12 15:35:00,28.45,28.5,28.45,28.49,72200.0,21.3041,21.3415,21.3041,21.334,72200.0
2007-10-12 15:40:00,28.49,28.58,28.49,28.58,152300.0,21.334,21.4014,21.334,21.4014,152300.0
2007-10-12 15:45:00,28.57,28.57,28.45,28.48,241400.0,21.394,21.394,21.3041,21.3266,241400.0
2007-10-12 15:50:00,28.47,28.61,28.47,28.6,136900.0,21.3191,21.4239,21.3191,21.4164,136900.0
2007-10-12 15:55:00,28.6,28.73,28.6,28.7,531800.0,21.4164,21.5138,21.4164,21.4913,531800.0
2007-10-15 09:30:00,28.78,28.97,28.72,28.97,101500.0,21.5512,21.6935,21.5063,21.6935,101500.0
2007-10-15 09:35:00,28.98,29.13,28.96,29.07,122100.0,21.701,21.8133,21.686,21.7684,122100.0
2007-10-15 09:40:00,29.07,29.11,29.05,29.09,93800.0,21.7684,21.7983,21.7534,21.7833,93800.0
2007-10-15 09:45:00,29.1,29.31,29.09,29.29,250300.0,21.7908,21.9481,21.7833,21.9331,250300.0
2007-10-15 09:50:00,29.28,29.33,29.05,29.32,273600.0,21.9256,21.9631,21.7534,21.9556,273600.0
2007-10-15 09:55:00,29.31,29.36,29.16,29.26,182800.0,21.9481,21.9855,21.8358,21.9106,182800.0
2007-10-15 10:00:00,29.27,29.35,29.26,29.35,61100.0,21.9181,21.978,21.9106,21.978,61100.0
2007-10-15 10:05:00,29.35,29.43,29.31,29.39,208300.0,21.978,22.0379,21.9481,22.008,208300.0
2007-10-15 10:10:00,29.39,29.43,29.38,29.42,70700.0,22.008,22.0379,22.0005,22.0305,70700.0
2007-10-15 10:15:00,29.41,29.48,29.41,29.46,142600.0,22.023,22.0754,22.023,22.0604,142600.0
2007-10-15 10:20:00,29.47,29.49,29.44,29.48,104000.0,22.0679,22.0829,22.0454,22.0754,104000.0
2007-10-15 10:25:00,29.48,29.49,29.45,29.46,71100.0,22.0754,22.0829,22.0529,22.0604,71100.0
2007-10-15 10:30:00,29.45,29.5,29.43,29.48,115300.0,22.0529,22.0904,22.0379,22.0754,115300.0
2007-10-15 10:35:00,29.48,29.49,29.45,29.45,70800.0,22.0754,22.0829,22.0529,22.0529,70800.0
2007-10-15 10:40:00,29.45,29.48,29.45,29.46,40800.0,22.0529,22.0754,22.0529,22.0604,40800.0
2007-10-15 10:45:00,29.46,29.46,29.4,29.41,87800.0,22.0604,22.0604,22.0155,22.023,87800.0
2007-10-15 10:50:00,29.4,29.41,29.39,29.41,70000.0,22.0155,22.023,22.008,22.023,70000.0
2007-10-15 10:55:00,29.4,29.41,29.37,29.38,86200.0,22.0155,22.023,21.993,22.0005,86200.0
2007-10-15 11:00:00,29.38,29.38,29.27,29.28,154800.0,22.0005,22.0005,21.9181,21.9256,154800.0
2007-10-15 11:05:00,29.27,29.28,29.1,29.1,102200.0,21.9181,21.9256,21.7908,21.7908,102200.0
2007-10-15 11:10:00,29.09,29.18,29.01,29.18,118100.0,21.7833,21.8507,21.7234,21.8507,118100.0
2007-10-15 11:15:00,29.18,29.19,29.08,29.08,46800.0,21.8507,21.8582,21.7759,21.7759,46800.0
2007-10-15 11:20:00,29.08,29.09,28.91,29.01,208500.0,21.7759,21.7833,21.6486,21.7234,208500.0
2007-10-15 11:25:00,29.01,29.04,28.98,29.04,140300.0,21.7234,21.7459,21.701,21.7459,140300.0
2007-10-15 11:30:00,29.04,29.05,28.98,28.99,96300.0,21.7459,21.7534,21.701,21.7085,96300.0
2007-10-15 11:35:00,29.01,29.03,28.98,28.98,61600.0,21.7234,21.7384,21.701,21.701,61600.0
2007-10-15 11:40:00,28.98,29.0,28.93,28.99,91000.0,21.701,21.7159,21.6635,21.7085,91000.0
2007-10-15 11:45:00,28.99,28.99,28.97,28.98,71100.0,21.7085,21.7085,21.6935,21.701,71100.0
2007-10-15 11:50:00,28.97,29.01,28.97,29.0,69500.0,21.6935,21.7234,21.6935,21.7159,69500.0
2007-10-15 11:55:00,29.02,29.1,29.01,29.07,99600.0,21.7309,21.7908,21.7234,21.7684,99600.0
2007-10-15 12:00:00,29.06,29.06,28.98,28.99,86900.0,21.7609,21.7609,21.701,21.7085,86900.0
2007-10-15 12:05:00,28.98,28.99,28.95,28.98,39700.0,21.701,21.7085,21.6785,21.701,39700.0
2007-10-15 12:10:00,28.98,29.01,28.95,29.0,65200.0,21.701,21.7234,21.6785,21.7159,65200.0
2007-10-15 12:15:00,29.0,29.0,28.98,28.98,44100.0,21.7159,21.7159,21.701,21.701,44100.0
2007-10-15 12:20:00,28.97,28.97,28.84,28.89,72200.0,21.6935,21.6935,21.5961,21.6336,72200.0
2007-10-15 12:25:00,28.88,28.9,28.81,28.84,42100.0,21.6261,21.6411,21.5737,21.5961,42100.0
2007-10-15 12:30:00,28.84,28.84,28.7,28.72,92700.0,21.5961,21.5961,21.4913,21.5063,92700.0
2007-10-15 12:35:00,28.72,28.73,28.7,28.71,59600.0,21.5063,21.5138,21.4913,21.4988,59600.0
2007-10-15 12:40:00,28.7,28.72,28.65,28.67,48900.0,21.4913,21.5063,21.4539,21.4688,48900.0
2007-10-15 12:45:00,28.67,28.68,28.55,28.58,181700.0,21.4688,21.4763,21.379,21.4014,181700.0
2007-10-15 12:50:00,28.56,28.59,28.52,28.54,87500.0,21.3865,21.4089,21.3565,21.3715,87500.0
2007-10-15 12:55:00,28.53,28.54,28.5,28.54,66900.0,21.364,21.3715,21.3415,21.3715,66900.0
2007-10-15 13:00:00,28.54,28.57,28.5,28.51,82000.0,21.3715,21.394,21.3415,21.349,82000.0
2007-10-15 13:05:00,28.5,28.51,28.5,28.5,102100.0,21.3415,21.349,21.3415,21.3415,102100.0
2007-10-15 13:10:00,28.5,28.69,28.5,28.6,121500.0,21.3415,21.4838,21.3415,21.4164,121500.0
2007-10-15 13:15:00,28.6,28.75,28.6,28.72,89900.0,21.4164,21.5287,21.4164,21.5063,89900.0
2007-10-15 13:20:00,28.71,28.75,28.7,28.74,45700.0,21.4988,21.5287,21.4913,21.5213,45700.0
2007-10-15 13:25:00,28.74,28.85,28.73,28.85,75400.0,21.5213,21.6036,21.5138,21.6036,75400.0
2007-10-15 13:30:00,28.85,28.95,28.84,28.9,110200.0,21.6036,21.6785,21.5961,21.6411,110200.0
2007-10-15 13:35:00,28.89,28.97,28.87,28.96,40600.0,21.6336,21.6935,21.6186,21.686,40600.0
2007-10-15 13:40:00,28.96,29.01,28.94,28.97,180900.0,21.686,21.7234,21.671,21.6935,180900.0
2007-10-15 13:45:00,28.97,29.05,28.96,29.03,131200.0,21.6935,21.7534,21.686,21.7384,131200.0
2007-10-15 13:50:00,29.03,29.07,29.02,29.05,113600.0,21.7384,21.7684,21.7309,21.7534,113600.0
2007-10-15 13:55:00,29.05,29.17,29.05,29.12,79700.0,21.7534,21.8432,21.7534,21.8058,79700.0
2007-10-15 14:00:00,29.12,29.12,29.05,29.05,50700.0,21.8058,21.8058,21.7534,21.7534,50700.0
2007-10-15 14:05:00,29.06,29.09,29.03,29.05,217400.0,21.7609,21.7833,21.7384,21.7534,217400.0
2007-10-15 14:10:00,29.05,29.06,28.98,28.99,58500.0,21.7534,21.7609,21.701,21.7085,58500.0
2007-10-15 14:15:00,28.99,29.03,28.98,28.99,391000.0,21.7085,21.7384,21.701,21.7085,391000.0
2007-10-15 14:20:00,28.98,29.0,28.94,28.98,22700.0,21.701,21.7159,21.671,21.701,22700.0
2007-10-15 14:25:00,28.98,29.06,28.98,29.04,55800.0,21.701,21.7609,21.701,21.7459,55800.0
2007-10-15 14:30:00,29.04,29.06,28.99,29.02,101900.0,21.7459,21.7609,21.7085,21.7309,101900.0
2007-10-15 14:35:00,29.02,29.03,28.99,29.0,55600.0,21.7309,21.7384,21.7085,21.7159,55600.0
2007-10-15 14:40:00,29.0,29.04,28.99,29.04,67600.0,21.7159,21.7459,21.7085,21.7459,67600.0
2007-10-15 14:45:00,29.03,29.04,28.99,28.99,37100.0,21.7384,21.7459,21.7085,21.7085,37100.0
2007-10-15 14:50:00,28.99,29.0,28.98,28.98,26900.0,21.7085,21.7159,21.701,21.701,26900.0
2007-10-15 14:55:00,28.98,29.1,28.96,29.09,166600.0,21.701,21.7908,21.686,21.7833,166600.0
2007-10-15 15:00:00,29.09,29.16,29.07,29.09,69700.0,21.7833,21.8358,21.7684,21.7833,69700.0
2007-10-15 15:05:00,29.09,29.13,29.09,29.13,52300.0,21.7833,21.8133,21.7833,21.8133,52300.0
2007-10-15 15:10:00,29.13,29.23,29.13,29.21,167500.0,21.8133,21.8882,21.8133,21.8732,167500.0
2007-10-15 15:15:00,29.22,29.29,29.18,29.29,238400.0,21.8807,21.9331,21.8507,21.9331,238400.0
2007-10-15 15:20:00,29.29,29.31,29.21,29.22,135400.0,21.9331,21.9481,21.8732,21.8807,135400.0
2007-10-15 15:25:00,29.21,29.25,29.11,29.22,134100.0,21.8732,21.9032,21.7983,21.8807,134100.0
2007-10-15 15:30:00,29.22,29.24,29.17,29.22,92600.0,21.8807,21.8957,21.8432,21.8807,92600.0
2007-10-15 15:35:00,29.22,29.38,29.19,29.36,126500.0,21.8807,22.0005,21.8582,21.9855,126500.0
2007-10-15 15:40:00,29.36,29.57,29.35,29.55,365000.0,21.9855,22.1428,21.978,22.1278,365000.0
2007-10-15 15:45:00,29.56,29.68,29.52,29.66,311200.0,22.1353,22.2251,22.1053,22.2102,311200.0
2007-10-15 15:50:00,29.66,29.67,29.53,29.58,338500.0,22.2102,22.2177,22.1128,22.1503,338500.0
2007-10-15 15:55:00,29.57,29.58,29.52,29.56,409300.0,22.1428,22.1503,22.1053,22.1353,409300.0
2007-10-16 09:30:00,29.37,29.39,29.23,29.37,228100.0,21.993,22.008,21.8882,21.993,228100.0
2007-10-16 09:35:00,29.37,29.42,29.33,29.35,129100.0,21.993,22.0305,21.9631,21.978,129100.0
2007-10-16 09:40:00,29.35,29.35,29.15,29.15,128200.0,21.978,21.978,21.8283,21.8283,128200.0
2007-10-16 09:45:00,29.17,29.17,28.86,28.99,178400.0,21.8432,21.8432,21.6111,21.7085,178400.0
2007-10-16 09:50:00,28.98,29.06,28.89,29.04,90000.0,21.701,21.7609,21.6336,21.7459,90000.0
2007-10-16 09:55:00,29.04,29.21,29.02,29.19,100200.0,21.7459,21.8732,21.7309,21.8582,100200.0
2007-10-16 10:00:00,29.18,29.3,29.18,29.28,145500.0,21.8507,21.9406,21.8507,21.9256,145500.0
2007-10-16 10:05:00,29.28,29.53,29.28,29.49,160300.0,21.9256,22.1128,21.9256,22.0829,160300.0
2007-10-16 10:10:00,29.5,29.51,29.45,29.45,79700.0,22.0904,22.0978,22.0529,22.0529,79700.0
2007-10-16 10:15:00,29.45,29.49,29.43,29.47,120600.0,22.0529,22.0829,22.0379,22.0679,120600.0
2007-10-16 10:20:00,29.47,29.47,29.43,29.43,80200.0,22.0679,22.0679,22.0379,22.0379,80200.0
2007-10-16 10:25:00,29.43,29.44,29.3,29.44,102100.0,22.0379,22.0454,21.9406,22.0454,102100.0
2007-10-16 10:30:00,29.44,29.44,29.36,29.4,74100.0,22.0454,22.0454,21.9855,22.0155,74100.0
2007-10-16 10:35:00,29.4,29.4,29.37,29.37,85300.0,22.0155,22.0155,21.993,21.993,85300.0
2007-10-16 10:40:00,29.37,29.39,29.35,29.35,56400.0,21.993,22.008,21.978,21.978,56400.0
2007-10-16 10:45:00,29.35,29.39,29.34,29.39,69700.0,21.978,22.008,21.9705,22.008,69700.0
2007-10-16 10:50:00,29.39,29.48,29.38,29.46,131200.0,22.008,22.0754,22.0005,22.0604,131200.0
2007-10-16 10:55:00,29.46,29.62,29.46,29.6,75100.0,22.0604,22.1802,22.0604,22.1652,75100.0
2007-10-16 11:00:00,29.6,29.73,29.55,29.72,146500.0,22.1652,22.2626,22.1278,22.2551,146500.0
2007-10-16 11:05:00,29.73,29.73,29.58,29.61,108100.0,22.2626,22.2626,22.1503,22.1727,108100.0
2007-10-16 11:10:00,29.62,29.75,29.62,29.74,207000.0,22.1802,22.2776,22.1802,22.2701,207000.0
2007-10-16 11:15:00,29.74,29.8,29.73,29.79,101100.0,22.2701,22.315,22.2626,22.3075,101100.0
2007-10-16 11:20:00,29.8,29.84,29.77,29.82,206600.0,22.315,22.345,22.2925,22.33,206600.0
2007-10-16 11:25:00,29.83,29.83,29.67,29.78,138500.0,22.3375,22.3375,22.2177,22.3,138500.0
2007-10-16 11:30:00,29.79,29.84,29.72,29.78,103100.0,22.3075,22.345,22.2551,22.3,103100.0
2007-10-16 11:35:00,29.79,29.88,29.77,29.81,117300.0,22.3075,22.3749,22.2925,22.3225,117300.0
2007-10-16 11:40:00,29.81,29.97,29.79,29.91,247900.0,22.3225,22.4423,22.3075,22.3974,247900.0
2007-10-16 11:45:00,29.91,29.92,29.71,29.74,97700.0,22.3974,22.4049,22.2476,22.2701,97700.0
2007-10-16 11:50:00,29.74,29.76,29.71,29.71,30800.0,22.2701,22.2851,22.2476,22.2476,30800.0
2007-10-16 11:55:00,29.72,29.78,29.62,29.77,124200.0,22.2551,22.3,22.1802,22.2925,124200.0
2007-10-16 12:00:00,29.77,29.78,29.71,29.76,56700.0,22.2925,22.3,22.2476,22.2851,56700.0
2007-10-16 12:05:00,29.76,29.76,29.7,29.72,44700.0,22.2851,22.2851,22.2401,22.2551,44700.0
2007-10-16 12:10:00,29.71,29.72,29.65,29.66,109800.0,22.2476,22.2551,22.2027,22.2102,109800.0
2007-10-16 12:15:00,29.65,29.67,29.6,29.6,122600.0,22.2027,22.2177,22.1652,22.1652,122600.0
2007-10-16 12:20:00,29.6,29.6,29.5,29.58,98800.0,22.1652,22.1652,22.0904,22.1503,98800.0
2007-10-16 12:25:00,29.58,29.58,29.56,29.58,48800.0,22.1503,22.1503,22.1353,22.1503,48800.0
2007-10-16 12:30:00,29.57,29.58,29.53,29.56,88000.0,22.1428,22.1503,22.1128,22.1353,88000.0
2007-10-16 12:35:00,29.56,29.57,29.54,29.54,66200.0,22.1353,22.1428,22.1203,22.1203,66200.0
2007-10-16 12:40:00,29.54,29.61,29.54,29.6,229100.0,22.1203,22.1727,22.1203,22.1652,229100.0
2007-10-16 12:45:00,29.59,29.6,29.56,29.56,103400.0,22.1578,22.1652,22.1353,22.1353,103400.0
2007-10-16 12:50:00,29.57,29.58,29.53,29.53,75800.0,22.1428,22.1503,22.1128,22.1128,75800.0
2007-10-16 12:55:00,29.54,29.54,29.47,29.53,113500.0,22.1203,22.1203,22.0679,22.1128,113500.0
2007-10-16 13:00:00,29.52,29.52,29.41,29.42,115400.0,22.1053,22.1053,22.023,22.0305,115400.0
2007-10-16 13:05:00,29.42,29.42,29.34,29.37,64600.0,22.0305,22.0305,21.9705,21.993,64600.0
2007-10-16 13:10:00,29.37,29.38,29.3,29.33,61300.0,21.993,22.0005,21.9406,21.9631,61300.0
2007-10-16 13:15:00,29.33,29.34,29.25,29.27,88900.0,21.9631,21.9705,21.9032,21.9181,88900.0
2007-10-16 13:20:00,29.27,29.34,29.19,29.3,238700.0,21.9181,21.9705,21.8582,21.9406,238700.0
2007-10-16 13:25:00,29.3,29.31,29.24,29.26,119900.0,21.9406,21.9481,21.8957,21.9106,119900.0
2007-10-16 13:30:00,29.26,29.36,29.26,29.35,59100.0,21.9106,21.9855,21.9106,21.978,59100.0
2007-10-16 13:35:00,29.34,29.41,29.24,29.24,131600.0,21.9705,22.023,21.8957,21.8957,131600.0
2007-10-16 13:40:00,29.24,29.33,29.24,29.29,110700.0,21.8957,21.9631,21.8957,21.9331,110700.0
2007-10-16 13:45:00,29.29,29.32,29.2,29.23,92400.0,21.9331,21.9556,21.8657,21.8882,92400.0
2007-10-16 13:50:00,29.24,29.24,29.19,29.2,37700.0,21.8957,21.8957,21.8582,21.8657,37700.0
2007-10-16 13:55:00,29.21,29.23,29.16,29.18,150200.0,21.8732,21.8882,21.8358,21.8507,150200.0
2007-10-16 14:00:00,29.19,29.25,29.17,29.25,88100.0,21.8582,21.9032,21.8432,21.9032,88100.0
2007-10-16 14:05:00,29.25,29.25,29.18,29.18,107000.0,21.9032,21.9032,21.8507,21.8507,107000.0
2007-10-16 14:10:00,29.18,29.25,29.16,29.25,64300.0,21.8507,21.9032,21.8358,21.9032,64300.0
2007-10-16 14:15:00,29.24,29.28,29.19,29.22,67800.0,21.8957,21.9256,21.8582,21.8807,67800.0
2007-10-16 14:20:00,29.21,29.22,29.18,29.19,20800.0,21.8732,21.8807,21.8507,21.8582,20800.0
2007-10-16 14:25:00,29.19,29.2,29.18,29.18,19600.0,21.8582,21.8657,21.8507,21.8507,19600.0
2007-10-16 14:30:00,29.18,29.18,29.02,29.02,116800.0,21.8507,21.8507,21.7309,21.7309,116800.0
2007-10-16 14:35:00,29.02,29.06,28.96,29.01,109000.0,21.7309,21.7609,21.686,21.7234,109000.0
2007-10-16 14:40:00,29.0,29.12,29.0,29.12,67500.0,21.7159,21.8058,21.7159,21.8058,67500.0
2007-10-16 14:45:00,29.12,29.21,29.07,29.11,105300.0,21.8058,21.8732,21.7684,21.7983,105300.0
2007-10-16 14:50:00,29.12,29.17,29.08,29.08,77800.0,21.8058,21.8432,21.7759,21.7759,77800.0
2007-10-16 14:55:00,29.08,29.16,29.07,29.15,80900.0,21.7759,21.8358,21.7684,21.8283,80900.0
2007-10-16 15:00:00,29.15,29.22,29.14,29.18,91600.0,21.8283,21.8807,21.8208,21.8507,91600.0
2007-10-16 15:05:00,29.18,29.19,29.05,29.07,65900.0,21.8507,21.8582,21.7534,21.7684,65900.0
2007-10-16 15:10:00,29.07,29.08,28.98,29.08,116800.0,21.7684,21.7759,21.701,21.7759,116800.0
2007-10-16 15:15:00,29.07,29.19,29.07,29.19,92400.0,21.7684,21.8582,21.7684,21.8582,92400.0
2007-10-16 15:20:00,29.18,29.18,29.07,29.14,122400.0,21.8507,21.8507,21.7684,21.8208,122400.0
2007-10-16 15:25:00,29.13,29.15,29.07,29.09,106800.0,21.8133,21.8283,21.7684,21.7833,106800.0
2007-10-16 15:30:00,29.09,29.1,29.02,29.03,137200.0,21.7833,21.7908,21.7309,21.7384,137200.0
2007-10-16 15:35:00,29.03,29.11,29.02,29.09,134900.0,21.7384,21.7983,21.7309,21.7833,134900.0
2007-10-16 15:40:00,29.09,29.1,28.98,29.05,165400.0,21.7833,21.7908,21.701,21.7534,165400.0
2007-10-16 15:45:00,29.06,29.06,29.03,29.03,88100.0,21.7609,21.7609,21.7384,21.7384,88100.0
2007-10-16 15:50:00,29.03,29.21,29.03,29.18,384500.0,21.7384,21.8732,21.7384,21.8507,384500.0
2007-10-16 15:55:00,29.17,29.22,29.14,29.17,292100.0,21.8432,21.8807,21.8208,21.8432,292100.0
2007-10-17 09:30:00,29.66,29.68,29.25,29.42,174900.0,22.2102,22.2251,21.9032,22.0305,174900.0
2007-10-17 09:35:00,29.42,29.42,29.31,29.31,859500.0,22.0305,22.0305,21.9481,21.9481,859500.0
2007-10-17 09:40:00,29.32,29.34,28.91,29.03,879200.0,21.9556,21.9705,21.6486,21.7384,879200.0
2007-10-17 09:45:00,29.04,29.06,28.87,28.93,297500.0,21.7459,21.7609,21.6186,21.6635,297500.0
2007-10-17 09:50:00,28.93,28.93,28.66,28.7,176100.0,21.6635,21.6635,21.4613,21.4913,176100.0
2007-10-17 09:55:00,28.7,28.86,28.57,28.81,198000.0,21.4913,21.6111,21.394,21.5737,198000.0
2007-10-17 10:00:00,28.82,28.89,28.75,28.89,132700.0,21.5812,21.6336,21.5287,21.6336,132700.0
2007-10-17 10:05:00,28.89,29.08,28.87,29.07,215900.0,21.6336,21.7759,21.6186,21.7684,215900.0
2007-10-17 10:10:00,29.07,29.15,29.03,29.08,232200.0,21.7684,21.8283,21.7384,21.7759,232200.0
2007-10-17 10:15:00,29.08,29.14,28.99,29.12,377000.0,21.7759,21.8208,21.7085,21.8058,377000.0
2007-10-17 10:20:00,29.12,29.17,28.98,29.02,205200.0,21.8058,21.8432,21.701,21.7309,205200.0
2007-10-17 10:25:00,29.01,29.03,29.0,29.03,60700.0,21.7234,21.7384,21.7159,21.7384,60700.0
2007-10-17 10:30:00,29.02,29.04,28.99,29.0,96000.0,21.7309,21.7459,21.7085,21.7159,96000.0
2007-10-17 10:35:00,28.99,29.0,28.87,28.89,76000.0,21.7085,21.7159,21.6186,21.6336,76000.0
2007-10-17 10:40:00,28.89,28.95,28.86,28.94,58600.0,21.6336,21.6785,21.6111,21.671,58600.0
2007-10-17 10:45:00,28.95,29.05,28.94,29.04,64900.0,21.6785,21.7534,21.671,21.7459,64900.0
2007-10-17 10:50:00,29.04,29.12,29.04,29.09,222800.0,21.7459,21.8058,21.7459,21.7833,222800.0
2007-10-17 10:55:00,29.1,29.1,29.05,29.08,211200.0,21.7908,21.7908,21.7534,21.7759,211200.0
2007-10-17 11:00:00,29.07,29.07,28.98,29.03,131500.0,21.7684,21.7684,21.701,21.7384,131500.0
2007-10-17 11:05:00,29.03,29.11,29.02,29.11,264500.0,21.7384,21.7983,21.7309,21.7983,264500.0
2007-10-17 11:10:00,29.12,29.12,29.02,29.05,97400.0,21.8058,21.8058,21.7309,21.7534,97400.0
2007-10-17 11:15:00,29.06,29.08,29.03,29.08,33700.0,21.7609,21.7759,21.7384,21.7759,33700.0
2007-10-17 11:20:00,29.07,29.07,29.0,29.05,564400.0,21.7684,21.7684,21.7159,21.7534,564400.0
2007-10-17 11:25:00,29.05,29.07,29.0,29.0,134300.0,21.7534,21.7684,21.7159,21.7159,134300.0
2007-10-17 11:30:00,29.0,29.06,28.95,29.04,60700.0,21.7159,21.7609,21.6785,21.7459,60700.0
2007-10-17 11:35:00,29.03,29.07,29.01,29.06,220200.0,21.7384,21.7684,21.7234,21.7609,220200.0
2007-10-17 11:40:00,29.07,29.17,29.06,29.14,491200.0,21.7684,21.8432,21.7609,21.8208,491200.0
2007-10-17 11:45:00,29.13,29.14,29.05,29.06,43300.0,21.8133,21.8208,21.7534,21.7609,43300.0
2007-10-17 11:50:00,29.06,29.09,29.05,29.09,70600.0,21.7609,21.7833,21.7534,21.7833,70600.0
2007-10-17 11:55:00,29.08,29.1,29.07,29.08,24800.0,21.7759,21.7908,21.7684,21.7759,24800.0
2007-10-17 12:00:00,29.07,29.08,29.06,29.07,26700.0,21.7684,21.7759,21.7609,21.7684,26700.0
2007-10-17 12:05:00,29.06,29.11,29.04,29.07,159300.0,21.7609,21.7983,21.7459,21.7684,159300.0
2007-10-17 12:10:00,29.07,29.07,28.97,28.99,446900.0,21.7684,21.7684,21.6935,21.7085,446900.0
2007-10-17 12:15:00,28.99,29.07,28.99,29.06,248500.0,21.7085,21.7684,21.7085,21.7609,248500.0
2007-10-17 12:20:00,29.05,29.09,29.05,29.06,138100.0,21.7534,21.7833,21.7534,21.7609,138100.0
2007-10-17 12:25:00,29.05,29.05,28.95,28.95,97800.0,21.7534,21.7534,21.6785,21.6785,97800.0
2007-10-17 12:30:00,28.95,28.95,28.83,28.88,103200.0,21.6785,21.6785,21.5886,21.6261,103200.0
2007-10-17 12:35:00,28.87,28.9,28.83,28.9,107500.0,21.6186,21.6411,21.5886,21.6411,107500.0
2007-10-17 12:40:00,28.9,28.98,28.88,28.96,214100.0,21.6411,21.701,21.6261,21.686,214100.0
2007-10-17 12:45:00,28.97,29.06,28.97,29.06,90400.0,21.6935,21.7609,21.6935,21.7609,90400.0
2007-10-17 12:50:00,29.05,29.09,29.05,29.06,68700.0,21.7534,21.7833,21.7534,21.7609,68700.0
2007-10-17 12:55:00,29.06,29.07,28.96,28.96,91200.0,21.7609,21.7684,21.686,21.686,91200.0
2007-10-17 13:00:00,28.96,29.04,28.95,29.03,55100.0,21.686,21.7459,21.6785,21.7384,55100.0
2007-10-17 13:05:00,29.03,29.09,29.02,29.02,76600.0,21.7384,21.7833,21.7309,21.7309,76600.0
2007-10-17 13:10:00,29.02,29.16,28.94,29.14,322100.0,21.7309,21.8358,21.671,21.8208,322100.0
2007-10-17 13:15:00,29.13,29.14,29.08,29.1,295800.0,21.8133,21.8208,21.7759,21.7908,295800.0
2007-10-17 13:20:00,29.1,29.11,29.06,29.07,46800.0,21.7908,21.7983,21.7609,21.7684,46800.0
2007-10-17 13:25:00,29.07,29.08,29.05,29.05,40500.0,21.7684,21.7759,21.7534,21.7534,40500.0
2007-10-17 13:30:00,29.05,29.13,29.05,29.1,65000.0,21.7534,21.8133,21.7534,21.7908,65000.0
2007-10-17 13:35:00,29.1,29.13,29.04,29.11,81100.0,21.7908,21.8133,21.7459,21.7983,81100.0
2007-10-17 13:40:00,29.1,29.11,29.08,29.1,85600.0,21.7908,21.7983,21.7759,21.7908,85600.0
2007-10-17 13:45:00,29.1,29.12,29.09,29.1,90100.0,21.7908,21.8058,21.7833,21.7908,90100.0
2007-10-17 13:50:00,29.09,29.1,29.05,29.08,109200.0,21.7833,21.7908,21.7534,21.7759,109200.0
2007-10-17 13:55:00,29.07,29.14,29.06,29.13,148300.0,21.7684,21.8208,21.7609,21.8133,148300.0
2007-10-17 14:00:00,29.12,29.22,29.12,29.18,203300.0,21.8058,21.8807,21.8058,21.8507,203300.0
2007-10-17 14:05:00,29.19,29.2,29.08,29.18,209400.0,21.8582,21.8657,21.7759,21.8507,209400.0
2007-10-17 14:10:00,29.18,29.19,29.06,29.16,156600.0,21.8507,21.8582,21.7609,21.8358,156600.0
2007-10-17 14:15:00,29.16,29.21,29.12,29.17,168200.0,21.8358,21.8732,21.8058,21.8432,168200.0
2007-10-17 14:20:00,29.17,29.21,29.13,29.17,148600.0,21.8432,21.8732,21.8133,21.8432,148600.0
2007-10-17 14:25:00,29.17,29.18,29.13,29.16,81300.0,21.8432,21.8507,21.8133,21.8358,81300.0
2007-10-17 14:30:00,29.16,29.2,29.09,29.17,140200.0,21.8358,21.8657,21.7833,21.8432,140200.0
2007-10-17 14:35:00,29.17,29.19,29.12,29.13,131800.0,21.8432,21.8582,21.8058,21.8133,131800.0
2007-10-17 14:40:00,29.13,29.22,29.12,29.19,106700.0,21.8133,21.8807,21.8058,21.8582,106700.0
2007-10-17 14:45:00,29.18,29.21,29.15,29.21,93700.0,21.8507,21.8732,21.8283,21.8732,93700.0
2007-10-17 14:50:00,29.2,29.26,29.2,29.26,96700.0,21.8657,21.9106,21.8657,21.9106,96700.0
2007-10-17 14:55:00,29.25,29.39,29.23,29.38,212000.0,21.9032,22.008,21.8882,22.0005,212000.0
2007-10-17 15:00:00,29.38,29.41,29.26,29.27,760800.0,22.0005,22.023,21.9106,21.9181,760800.0
2007-10-17 15:05:00,29.27,29.34,29.25,29.34,126000.0,21.9181,21.9705,21.9032,21.9705,126000.0
2007-10-17 15:10:00,29.33,29.39,29.28,29.39,153100.0,21.9631,22.008,21.9256,22.008,153100.0
2007-10-17 15:15:00,29.39,29.41,29.34,29.37,252400.0,22.008,22.023,21.9705,21.993,252400.0
2007-10-17 15:20:00,29.36,29.42,29.36,29.4,215600.0,21.9855,22.0305,21.9855,22.0155,215600.0
2007-10-17 15:25:00,29.4,29.4,29.31,29.34,171400.0,22.0155,22.0155,21.9481,21.9705,171400.0
2007-10-17 15:30:00,29.35,29.37,29.31,29.32,154600.0,21.978,21.993,21.9481,21.9556,154600.0
2007-10-17 15:35:00,29.33,29.42,29.32,29.42,192900.0,21.9631,22.0305,21.9556,22.0305,192900.0
2007-10-17 15:40:00,29.42,29.58,29.41,29.55,252800.0,22.0305,22.1503,22.023,22.1278,252800.0
2007-10-17 15:45:00,29.54,29.67,29.52,29.62,458900.0,22.1203,22.2177,22.1053,22.1802,458900.0
2007-10-17 15:50:00,29.62,29.68,29.58,29.59,297700.0,22.1802,22.2251,22.1503,22.1578,297700.0
2007-10-17 15:55:00,29.6,29.66,29.58,29.6,374700.0,22.1652,22.2102,22.1503,22.1652,374700.0
2007-10-18 09:30:00,29.62,29.88,29.55,29.69,138300.0,22.1802,22.3749,22.1278,22.2326,138300.0
2007-10-18 09:35:00,29.68,29.83,29.59,29.71,37500.0,22.2251,22.3375,22.1578,22.2476,37500.0
2007-10-18 09:40:00,29.71,29.72,29.65,29.67,59600.0,22.2476,22.2551,22.2027,22.2177,59600.0
2007-10-18 09:45:00,29.67,29.84,29.65,29.71,96700.0,22.2177,22.345,22.2027,22.2476,96700.0
2007-10-18 09:50:00,29.7,29.71,29.6,29.61,117900.0,22.2401,22.2476,22.1652,22.1727,117900.0
2007-10-18 09:55:00,29.61,29.8,29.6,29.74,130400.0,22.1727,22.315,22.1652,22.2701,130400.0
2007-10-18 10:00:00,29.74,29.75,29.57,29.58,173000.0,22.2701,22.2776,22.1428,22.1503,173000.0
2007-10-18 10:05:00,29.58,29.68,29.53,29.65,143000.0,22.1503,22.2251,22.1128,22.2027,143000.0
2007-10-18 10:10:00,29.65,29.73,29.61,29.65,224700.0,22.2027,22.2626,22.1727,22.2027,224700.0
2007-10-18 10:15:00,29.65,29.74,29.63,29.73,181200.0,22.2027,22.2701,22.1877,22.2626,181200.0
2007-10-18 10:20:00,29.74,29.74,29.59,29.6,146700.0,22.2701,22.2701,22.1578,22.1652,146700.0
2007-10-18 10:25:00,29.59,29.64,29.53,29.58,207300.0,22.1578,22.1952,22.1128,22.1503,207300.0
2007-10-18 10:30:00,29.58,29.62,29.55,29.59,204400.0,22.1503,22.1802,22.1278,22.1578,204400.0
2007-10-18 10:35:00,29.6,29.63,29.51,29.6,259300.0,22.1652,22.1877,22.0978,22.1652,259300.0
2007-10-18 10:40:00,29.59,29.62,29.57,29.58,62200.0,22.1578,22.1802,22.1428,22.1503,62200.0
2007-10-18 10:45:00,29.58,29.62,29.57,29.61,107100.0,22.1503,22.1802,22.1428,22.1727,107100.0
2007-10-18 10:50:00,29.62,29.62,29.59,29.61,137700.0,22.1802,22.1802,22.1578,22.1727,137700.0
2007-10-18 10:55:00,29.61,29.67,29.59,29.67,166200.0,22.1727,22.2177,22.1578,22.2177,166200.0
2007-10-18 11:00:00,29.66,29.66,29.5,29.51,258100.0,22.2102,22.2102,22.0904,22.0978,258100.0
2007-10-18 11:05:00,29.52,29.65,29.51,29.65,70000.0,22.1053,22.2027,22.0978,22.2027,70000.0
2007-10-18 11:10:00,29.64,29.65,29.54,29.54,71100.0,22.1952,22.2027,22.1203,22.1203,71100.0
2007-10-18 11:15:00,29.54,29.59,29.54,29.57,60700.0,22.1203,22.1578,22.1203,22.1428,60700.0
2007-10-18 11:20:00,29.58,29.59,29.51,29.56,122200.0,22.1503,22.1578,22.0978,22.1353,122200.0
2007-10-18 11:25:00,29.55,29.69,29.52,29.67,201700.0,22.1278,22.2326,22.1053,22.2177,201700.0
2007-10-18 11:30:00,29.67,29.68,29.64,29.65,71500.0,22.2177,22.2251,22.1952,22.2027,71500.0
2007-10-18 11:35:00,29.65,29.74,29.64,29.74,52300.0,22.2027,22.2701,22.1952,22.2701,52300.0
2007-10-18 11:40:00,29.74,29.74,29.65,29.66,32200.0,22.2701,22.2701,22.2027,22.2102,32200.0
2007-10-18 11:45:00,29.66,29.67,29.65,29.67,16400.0,22.2102,22.2177,22.2027,22.2177,16400.0
2007-10-18 11:50:00,29.68,29.7,29.67,29.68,22500.0,22.2251,22.2401,22.2177,22.2251,22500.0
2007-10-18 11:55:00,29.68,29.78,29.67,29.78,58100.0,22.2251,22.3,22.2177,22.3,58100.0
2007-10-18 12:00:00,29.78,29.81,29.76,29.8,72400.0,22.3,22.3225,22.2851,22.315,72400.0
2007-10-18 12:05:00,29.8,29.8,29.73,29.76,67600.0,22.315,22.315,22.2626,22.2851,67600.0
2007-10-18 12:10:00,29.76,29.77,29.71,29.72,72600.0,22.2851,22.2925,22.2476,22.2551,72600.0
2007-10-18 12:15:00,29.72,29.81,29.7,29.7,282500.0,22.2551,22.3225,22.2401,22.2401,282500.0
2007-10-18 12:20:00,29.71,29.74,29.69,29.7,86200.0,22.2476,22.2701,22.2326,22.2401,86200.0
2007-10-18 12:25:00,29.7,29.74,29.61,29.63,558900.0,22.2401,22.2701,22.1727,22.1877,558900.0
2007-10-18 12:30:00,29.63,29.64,29.52,29.52,212000.0,22.1877,22.1952,22.1053,22.1053,212000.0
2007-10-18 12:35:00,29.52,29.62,29.5,29.59,152100.0,22.1053,22.1802,22.0904,22.1578,152100.0
2007-10-18 12:40:00,29.59,29.67,29.59,29.6,92200.0,22.1578,22.2177,22.1578,22.1652,92200.0
2007-10-18 12:45:00,29.61,29.62,29.54,29.56,48100.0,22.1727,22.1802,22.1203,22.1353,48100.0
2007-10-18 12:50:00,29.55,29.57,29.54,29.54,45500.0,22.1278,22.1428,22.1203,22.1203,45500.0
2007-10-18 12:55:00,29.54,29.55,29.48,29.5,76800.0,22.1203,22.1278,22.0754,22.0904,76800.0
2007-10-18 13:00:00,29.5,29.54,29.45,29.45,45700.0,22.0904,22.1203,22.0529,22.0529,45700.0
2007-10-18 13:05:00,29.46,29.46,29.42,29.44,26000.0,22.0604,22.0604,22.0305,22.0454,26000.0
2007-10-18 13:10:00,29.43,29.44,29.35,29.38,73800.0,22.0379,22.0454,21.978,22.0005,73800.0
2007-10-18 13:15:00,29.38,29.47,29.35,29.47,99300.0,22.0005,22.0679,21.978,22.0679,99300.0
2007-10-18 13:20:00,29.47,29.48,29.44,29.48,35000.0,22.0679,22.0754,22.0454,22.0754,35000.0
2007-10-18 13:25:00,29.49,29.51,29.48,29.51,37300.0,22.0829,22.0978,22.0754,22.0978,37300.0
2007-10-18 13:30:00,29.51,29.65,29.5,29.65,40300.0,22.0978,22.2027,22.0904,22.2027,40300.0
2007-10-18 13:35:00,29.65,29.65,29.64,29.65,41800.0,22.2027,22.2027,22.1952,22.2027,41800.0
2007-10-18 13:40:00,29.65,29.65,29.6,29.62,48600.0,22.2027,22.2027,22.1652,22.1802,48600.0
2007-10-18 13:45:00,29.63,29.66,29.6,29.64,61800.0,22.1877,22.2102,22.1652,22.1952,61800.0
2007-10-18 13:50:00,29.65,29.71,29.64,29.71,52100.0,22.2027,22.2476,22.1952,22.2476,52100.0
2007-10-18 13:55:00,29.71,29.89,29.71,29.89,103400.0,22.2476,22.3824,22.2476,22.3824,103400.0
2007-10-18 14:00:00,29.89,30.02,29.84,30.01,171600.0,22.3824,22.4797,22.345,22.4723,171600.0
2007-10-18 14:05:00,30.0,30.04,29.96,29.96,74000.0,22.4648,22.4947,22.4348,22.4348,74000.0
2007-10-18 14:10:00,29.96,29.96,29.81,29.81,76300.0,22.4348,22.4348,22.3225,22.3225,76300.0
2007-10-18 14:15:00,29.8,29.85,29.77,29.79,54400.0,22.315,22.3524,22.2925,22.3075,54400.0
2007-10-18 14:20:00,29.81,29.81,29.78,29.78,33600.0,22.3225,22.3225,22.3,22.3,33600.0
2007-10-18 14:25:00,29.78,29.79,29.74,29.75,46700.0,22.3,22.3075,22.2701,22.2776,46700.0
2007-10-18 14:30:00,29.74,29.75,29.69,29.74,45900.0,22.2701,22.2776,22.2326,22.2701,45900.0
2007-10-18 14:35:00,29.74,29.8,29.74,29.79,25100.0,22.2701,22.315,22.2701,22.3075,25100.0
2007-10-18 14:40:00,29.79,29.79,29.77,29.78,54900.0,22.3075,22.3075,22.2925,22.3,54900.0
2007-10-18 14:45:00,29.77,29.78,29.75,29.75,41000.0,22.2925,22.3,22.2776,22.2776,41000.0
2007-10-18 14:50:00,29.75,29.78,29.75,29.76,55400.0,22.2776,22.3,22.2776,22.2851,55400.0
2007-10-18 14:55:00,29.75,29.75,29.68,29.71,72200.0,22.2776,22.2776,22.2251,22.2476,72200.0
2007-10-18 15:00:00,29.71,29.76,29.71,29.75,65700.0,22.2476,22.2851,22.2476,22.2776,65700.0
2007-10-18 15:05:00,29.75,29.76,29.73,29.73,64800.0,22.2776,22.2851,22.2626,22.2626,64800.0
2007-10-18 15:10:00,29.74,29.86,29.74,29.86,129900.0,22.2701,22.3599,22.2701,22.3599,129900.0
2007-10-18 15:15:00,29.86,29.98,29.85,29.96,119400.0,22.3599,22.4498,22.3524,22.4348,119400.0
2007-10-18 15:20:00,29.96,29.97,29.92,29.92,53200.0,22.4348,22.4423,22.4049,22.4049,53200.0
2007-10-18 15:25:00,29.93,29.94,29.92,29.92,40900.0,22.4124,22.4198,22.4049,22.4049,40900.0
2007-10-18 15:30:00,29.93,29.93,29.91,29.91,93400.0,22.4124,22.4124,22.3974,22.3974,93400.0
2007-10-18 15:35:00,29.92,29.92,29.91,29.91,61000.0,22.4049,22.4049,22.3974,22.3974,61000.0
2007-10-18 15:40:00,29.92,29.95,29.86,29.87,124200.0,22.4049,22.4273,22.3599,22.3674,124200.0
2007-10-18 15:45:00,29.87,29.99,29.84,29.99,128400.0,22.3674,22.4573,22.345,22.4573,128400.0
2007-10-18 15:50:00,29.99,30.02,29.94,30.02,114800.0,22.4573,22.4797,22.4198,22.4797,114800.0
2007-10-18 15:55:00,30.01,30.1,29.96,29.98,256500.0,22.4723,22.5397,22.4348,22.4498,256500.0
2007-10-19 09:30:00,29.98,30.0,29.85,29.88,773100.0,22.4498,22.4648,22.3524,22.3749,773100.0
2007-10-19 09:35:00,29.9,29.94,29.75,29.76,80200.0,22.3899,22.4198,22.2776,22.2851,80200.0
2007-10-19 09:40:00,29.75,29.78,29.56,29.74,78300.0,22.2776,22.3,22.1353,22.2701,78300.0
2007-10-19 09:45:00,29.71,29.95,29.7,29.87,54700.0,22.2476,22.4273,22.2401,22.3674,54700.0
2007-10-19 09:50:00,29.87,29.88,29.8,29.83,46700.0,22.3674,22.3749,22.315,22.3375,46700.0
2007-10-19 09:55:00,29.83,29.84,29.8,29.82,64800.0,22.3375,22.345,22.315,22.33,64800.0
2007-10-19 10:00:00,29.82,29.83,29.69,29.69,100500.0,22.33,22.3375,22.2326,22.2326,100500.0
2007-10-19 10:05:00,29.69,29.69,29.49,29.52,64800.0,22.2326,22.2326,22.0829,22.1053,64800.0
2007-10-19 10:10:00,29.52,29.69,29.52,29.64,198200.0,22.1053,22.2326,22.1053,22.1952,198200.0
2007-10-19 10:15:00,29.64,29.64,29.52,29.54,154500.0,22.1952,22.1952,22.1053,22.1203,154500.0
2007-10-19 10:20:00,29.54,29.72,29.54,29.71,80000.0,22.1203,22.2551,22.1203,22.2476,80000.0
2007-10-19 10:25:00,29.71,29.83,29.68,29.83,63100.0,22.2476,22.3375,22.2251,22.3375,63100.0
2007-10-19 10:30:00,29.82,29.83,29.75,29.75,52200.0,22.33,22.3375,22.2776,22.2776,52200.0
2007-10-19 10:35:00,29.75,29.83,29.74,29.8,46700.0,22.2776,22.3375,22.2701,22.315,46700.0
2007-10-19 10:40:00,29.8,29.8,29.65,29.73,91200.0,22.315,22.315,22.2027,22.2626,91200.0
2007-10-19 10:45:00,29.73,29.75,29.68,29.72,70000.0,22.2626,22.2776,22.2251,22.2551,70000.0
2007-10-19 10:50:00,29.72,29.73,29.68,29.71,33700.0,22.2551,22.2626,22.2251,22.2476,33700.0
2007-10-19 10:55:00,29.71,29.71,29.56,29.58,143200.0,22.2476,22.2476,22.1353,22.1503,143200.0
2007-10-19 11:00:00,29.58,29.69,29.58,29.68,57900.0,22.1503,22.2326,22.1503,22.2251,57900.0
2007-10-19 11:05:00,29.68,29.81,29.68,29.79,82300.0,22.2251,22.3225,22.2251,22.3075,82300.0
2007-10-19 11:10:00,29.79,29.81,29.72,29.72,47500.0,22.3075,22.3225,22.2551,22.2551,47500.0
2007-10-19 11:15:00,29.72,29.72,29.64,29.64,22500.0,22.2551,22.2551,22.1952,22.1952,22500.0
2007-10-19 11:20:00,29.64,29.69,29.61,29.69,51500.0,22.1952,22.2326,22.1727,22.2326,51500.0
2007-10-19 11:25:00,29.68,29.84,29.68,29.81,38600.0,22.2251,22.345,22.2251,22.3225,38600.0
2007-10-19 11:30:00,29.8,29.8,29.65,29.67,108800.0,22.315,22.315,22.2027,22.2177,108800.0
2007-10-19 11:35:00,29.66,29.83,29.66,29.74,62200.0,22.2102,22.3375,22.2102,22.2701,62200.0
2007-10-19 11:40:00,29.74,29.74,29.66,29.7,39600.0,22.2701,22.2701,22.2102,22.2401,39600.0
2007-10-19 11:45:00,29.71,29.77,29.67,29.72,53400.0,22.2476,22.2925,22.2177,22.2551,53400.0
2007-10-19 11:50:00,29.71,29.85,29.7,29.8,76700.0,22.2476,22.3524,22.2401,22.315,76700.0
2007-10-19 11:55:00,29.81,29.82,29.72,29.8,60200.0,22.3225,22.33,22.2551,22.315,60200.0
2007-10-19 12:00:00,29.8,29.88,29.79,29.79,75200.0,22.315,22.3749,22.3075,22.3075,75200.0
2007-10-19 12:05:00,29.79,29.81,29.75,29.8,47500.0,22.3075,22.3225,22.2776,22.315,47500.0
2007-10-19 12:10:00,29.81,29.81,29.75,29.77,30100.0,22.3225,22.3225,22.2776,22.2925,30100.0
2007-10-19 12:15:00,29.77,29.8,29.77,29.77,33800.0,22.2925,22.315,22.2925,22.2925,33800.0
2007-10-19 12:20:00,29.77,29.78,29.71,29.74,24600.0,22.2925,22.3,22.2476,22.2701,24600.0
2007-10-19 12:25:00,29.74,29.75,29.7,29.72,61900.0,22.2701,22.2776,22.2401,22.2551,61900.0
2007-10-19 12:30:00,29.71,29.71,29.66,29.68,41500.0,22.2476,22.2476,22.2102,22.2251,41500.0
2007-10-19 12:35:00,29.67,29.71,29.67,29.7,13600.0,22.2177,22.2476,22.2177,22.2401,13600.0
2007-10-19 12:40:00,29.7,29.72,29.64,29.66,47900.0,22.2401,22.2551,22.1952,22.2102,47900.0
2007-10-19 12:45:00,29.67,29.76,29.66,29.76,60500.0,22.2177,22.2851,22.2102,22.2851,60500.0
2007-10-19 12:50:00,29.76,29.78,29.67,29.68,47200.0,22.2851,22.3,22.2177,22.2251,47200.0
2007-10-19 12:55:00,29.68,29.7,29.63,29.68,31100.0,22.2251,22.2401,22.1877,22.2251,31100.0
2007-10-19 13:00:00,29.68,29.68,29.63,29.64,24000.0,22.2251,22.2251,22.1877,22.1952,24000.0
2007-10-19 13:05:00,29.64,29.67,29.61,29.66,50600.0,22.1952,22.2177,22.1727,22.2102,50600.0
2007-10-19 13:10:00,29.66,29.66,29.62,29.66,32300.0,22.2102,22.2102,22.1802,22.2102,32300.0
2007-10-19 13:15:00,29.65,29.66,29.58,29.62,36600.0,22.2027,22.2102,22.1503,22.1802,36600.0
2007-10-19 13:20:00,29.62,29.62,29.57,29.58,50000.0,22.1802,22.1802,22.1428,22.1503,50000.0
2007-10-19 13:25:00,29.58,29.66,29.57,29.6,53500.0,22.1503,22.2102,22.1428,22.1652,53500.0
2007-10-19 13:30:00,29.59,29.6,29.54,29.55,76400.0,22.1578,22.1652,22.1203,22.1278,76400.0
2007-10-19 13:35:00,29.55,29.57,29.51,29.52,180400.0,22.1278,22.1428,22.0978,22.1053,180400.0
2007-10-19 13:40:00,29.51,29.59,29.49,29.57,147500.0,22.0978,22.1578,22.0829,22.1428,147500.0
2007-10-19 13:45:00,29.57,29.61,29.56,29.57,99200.0,22.1428,22.1727,22.1353,22.1428,99200.0
2007-10-19 13:50:00,29.57,29.58,29.53,29.58,68500.0,22.1428,22.1503,22.1128,22.1503,68500.0
2007-10-19 13:55:00,29.58,29.62,29.53,29.54,63900.0,22.1503,22.1802,22.1128,22.1203,63900.0
2007-10-19 14:00:00,29.53,29.54,29.49,29.51,52600.0,22.1128,22.1203,22.0829,22.0978,52600.0
2007-10-19 14:05:00,29.51,29.58,29.51,29.58,34800.0,22.0978,22.1503,22.0978,22.1503,34800.0
2007-10-19 14:10:00,29.58,29.65,29.57,29.57,57700.0,22.1503,22.2027,22.1428,22.1428,57700.0
2007-10-19 14:15:00,29.56,29.56,29.5,29.51,38800.0,22.1353,22.1353,22.0904,22.0978,38800.0
2007-10-19 14:20:00,29.51,29.51,29.39,29.41,175000.0,22.0978,22.0978,22.008,22.023,175000.0
2007-10-19 14:25:00,29.41,29.51,29.37,29.46,88400.0,22.023,22.0978,21.993,22.0604,88400.0
2007-10-19 14:30:00,29.46,29.53,29.45,29.53,30100.0,22.0604,22.1128,22.0529,22.1128,30100.0
2007-10-19 14:35:00,29.54,29.54,29.44,29.49,58500.0,22.1203,22.1203,22.0454,22.0829,58500.0
2007-10-19 14:40:00,29.5,29.52,29.46,29.47,33500.0,22.0904,22.1053,22.0604,22.0679,33500.0
2007-10-19 14:45:00,29.47,29.55,29.47,29.52,34900.0,22.0679,22.1278,22.0679,22.1053,34900.0
2007-10-19 14:50:00,29.51,29.52,29.49,29.5,77400.0,22.0978,22.1053,22.0829,22.0904,77400.0
2007-10-19 14:55:00,29.51,29.52,29.46,29.5,79600.0,22.0978,22.1053,22.0604,22.0904,79600.0
2007-10-19 15:00:00,29.51,29.52,29.49,29.5,63300.0,22.0978,22.1053,22.0829,22.0904,63300.0
2007-10-19 15:05:00,29.5,29.53,29.49,29.53,81100.0,22.0904,22.1128,22.0829,22.1128,81100.0
2007-10-19 15:10:00,29.54,29.6,29.5,29.53,114100.0,22.1203,22.1652,22.0904,22.1128,114100.0
2007-10-19 15:15:00,29.53,29.54,29.49,29.49,153600.0,22.1128,22.1203,22.0829,22.0829,153600.0
2007-10-19 15:20:00,29.5,29.5,29.39,29.41,111000.0,22.0904,22.0904,22.008,22.023,111000.0
2007-10-19 15:25:00,29.41,29.43,29.33,29.34,59400.0,22.023,22.0379,21.9631,21.9705,59400.0
2007-10-19 15:30:00,29.34,29.41,29.22,29.41,137800.0,21.9705,22.023,21.8807,22.023,137800.0
2007-10-19 15:35:00,29.41,29.61,29.35,29.56,151900.0,22.023,22.1727,21.978,22.1353,151900.0
2007-10-19 15:40:00,29.55,29.55,29.46,29.48,105100.0,22.1278,22.1278,22.0604,22.0754,105100.0
2007-10-19 15:45:00,29.48,29.48,29.34,29.4,124500.0,22.0754,22.0754,21.9705,22.0155,124500.0
2007-10-19 15:50:00,29.4,29.51,29.34,29.49,136500.0,22.0155,22.0978,21.9705,22.0829,136500.0
2007-10-19 15:55:00,29.48,29.5,29.38,29.38,237700.0,22.0754,22.0904,22.0005,22.0005,237700.0
2007-10-22 09:30:00,29.16,29.3,28.56,28.91,157300.0,21.8358,21.9406,21.3865,21.6486,157300.0
2007-10-22 09:35:00,28.91,29.14,28.87,29.06,222500.0,21.6486,21.8208,21.6186,21.7609,222500.0
2007-10-22 09:40:00,29.06,29.58,29.06,29.57,183600.0,21.7609,22.1503,21.7609,22.1428,183600.0
2007-10-22 09:45:00,29.58,29.94,29.58,29.94,155100.0,22.1503,22.4198,22.1503,22.4198,155100.0
2007-10-22 09:50:00,29.93,29.97,29.68,29.81,89000.0,22.4124,22.4423,22.2251,22.3225,89000.0
2007-10-22 09:55:00,29.82,29.82,29.72,29.75,47300.0,22.33,22.33,22.2551,22.2776,47300.0
2007-10-22 10:00:00,29.77,29.8,29.59,29.63,73000.0,22.2925,22.315,22.1578,22.1877,73000.0
2007-10-22 10:05:00,29.64,29.75,29.64,29.71,118800.0,22.1952,22.2776,22.1952,22.2476,118800.0
2007-10-22 10:10:00,29.72,29.98,29.71,29.97,110900.0,22.2551,22.4498,22.2476,22.4423,110900.0
2007-10-22 10:15:00,29.98,30.14,29.97,30.13,185900.0,22.4498,22.5696,22.4423,22.5621,185900.0
2007-10-22 10:20:00,30.12,30.16,30.02,30.13,137400.0,22.5546,22.5846,22.4797,22.5621,137400.0
2007-10-22 10:25:00,30.13,30.18,30.03,30.08,145100.0,22.5621,22.5996,22.4872,22.5247,145100.0
2007-10-22 10:30:00,30.07,30.13,30.0,30.06,109800.0,22.5172,22.5621,22.4648,22.5097,109800.0
2007-10-22 10:35:00,30.06,30.15,30.06,30.11,195000.0,22.5097,22.5771,22.5097,22.5471,195000.0
2007-10-22 10:40:00,30.12,30.23,30.1,30.19,116000.0,22.5546,22.637,22.5397,22.607,116000.0
2007-10-22 10:45:00,30.18,30.28,30.15,30.15,102500.0,22.5996,22.6744,22.5771,22.5771,102500.0
2007-10-22 10:50:00,30.16,30.16,30.03,30.13,66700.0,22.5846,22.5846,22.4872,22.5621,66700.0
2007-10-22 10:55:00,30.13,30.14,30.05,30.12,113700.0,22.5621,22.5696,22.5022,22.5546,113700.0
2007-10-22 11:00:00,30.12,30.12,29.95,30.06,174100.0,22.5546,22.5546,22.4273,22.5097,174100.0
2007-10-22 11:05:00,30.06,30.23,30.05,30.08,195000.0,22.5097,22.637,22.5022,22.5247,195000.0
2007-10-22 11:10:00,30.08,30.16,30.04,30.06,59900.0,22.5247,22.5846,22.4947,22.5097,59900.0
2007-10-22 11:15:00,30.06,30.07,30.04,30.06,26600.0,22.5097,22.5172,22.4947,22.5097,26600.0
2007-10-22 11:20:00,30.07,30.17,30.07,30.07,96700.0,22.5172,22.5921,22.5172,22.5172,96700.0
2007-10-22 11:25:00,30.08,30.14,30.06,30.09,90000.0,22.5247,22.5696,22.5097,22.5322,90000.0
2007-10-22 11:30:00,30.09,30.11,30.03,30.07,105000.0,22.5322,22.5471,22.4872,22.5172,105000.0
2007-10-22 11:35:00,30.07,30.09,29.99,30.02,69800.0,22.5172,22.5322,22.4573,22.4797,69800.0
2007-10-22 11:40:00,30.01,30.02,29.8,29.88,154100.0,22.4723,22.4797,22.315,22.3749,154100.0
2007-10-22 11:45:00,29.88,29.96,29.76,29.95,68000.0,22.3749,22.4348,22.2851,22.4273,68000.0
2007-10-22 11:50:00,29.94,29.96,29.86,29.9,71700.0,22.4198,22.4348,22.3599,22.3899,71700.0
2007-10-22 11:55:00,29.89,29.99,29.82,29.99,191900.0,22.3824,22.4573,22.33,22.4573,191900.0
2007-10-22 12:00:00,30.0,30.01,29.9,29.91,105900.0,22.4648,22.4723,22.3899,22.3974,105900.0
2007-10-22 12:05:00,29.91,29.93,29.89,29.93,17700.0,22.3974,22.4124,22.3824,22.4124,17700.0
2007-10-22 12:10:00,29.93,29.94,29.87,29.93,30100.0,22.4124,22.4198,22.3674,22.4124,30100.0
2007-10-22 12:15:00,29.92,29.96,29.89,29.92,19900.0,22.4049,22.4348,22.3824,22.4049,19900.0
2007-10-22 12:20:00,29.92,29.92,29.83,29.87,43000.0,22.4049,22.4049,22.3375,22.3674,43000.0
2007-10-22 12:25:00,29.87,29.92,29.86,29.9,83900.0,22.3674,22.4049,22.3599,22.3899,83900.0
2007-10-22 12:30:00,29.9,29.91,29.87,29.89,57400.0,22.3899,22.3974,22.3674,22.3824,57400.0
2007-10-22 12:35:00,29.89,29.89,29.78,29.78,49600.0,22.3824,22.3824,22.3,22.3,49600.0
2007-10-22 12:40:00,29.78,29.8,29.72,29.8,33900.0,22.3,22.315,22.2551,22.315,33900.0
2007-10-22 12:45:00,29.81,29.86,29.8,29.86,33000.0,22.3225,22.3599,22.315,22.3599,33000.0
2007-10-22 12:50:00,29.86,29.97,29.86,29.91,78000.0,22.3599,22.4423,22.3599,22.3974,78000.0
2007-10-22 12:55:00,29.91,29.94,29.84,29.85,103100.0,22.3974,22.4198,22.345,22.3524,103100.0
2007-10-22 13:00:00,29.86,29.99,29.84,29.92,92000.0,22.3599,22.4573,22.345,22.4049,92000.0
2007-10-22 13:05:00,29.93,29.99,29.92,29.99,36200.0,22.4124,22.4573,22.4049,22.4573,36200.0
2007-10-22 13:10:00,29.99,30.0,29.93,29.98,51600.0,22.4573,22.4648,22.4124,22.4498,51600.0
2007-10-22 13:15:00,29.99,30.15,29.98,30.08,67500.0,22.4573,22.5771,22.4498,22.5247,67500.0
2007-10-22 13:20:00,30.08,30.19,30.08,30.1,75100.0,22.5247,22.607,22.5247,22.5397,75100.0
2007-10-22 13:25:00,30.14,30.19,30.1,30.15,46800.0,22.5696,22.607,22.5397,22.5771,46800.0
2007-10-22 13:30:00,30.16,30.22,30.16,30.16,42500.0,22.5846,22.6295,22.5846,22.5846,42500.0
2007-10-22 13:35:00,30.17,30.17,30.07,30.08,68400.0,22.5921,22.5921,22.5172,22.5247,68400.0
2007-10-22 13:40:00,30.09,30.19,30.06,30.17,53500.0,22.5322,22.607,22.5097,22.5921,53500.0
2007-10-22 13:45:00,30.17,30.2,30.16,30.2,48200.0,22.5921,22.6145,22.5846,22.6145,48200.0
2007-10-22 13:50:00,30.2,30.23,30.16,30.16,58200.0,22.6145,22.637,22.5846,22.5846,58200.0
2007-10-22 13:55:00,30.17,30.21,30.16,30.16,63100.0,22.5921,22.622,22.5846,22.5846,63100.0
2007-10-22 14:00:00,30.16,30.19,30.14,30.18,44000.0,22.5846,22.607,22.5696,22.5996,44000.0
2007-10-22 14:05:00,30.18,30.21,30.17,30.17,43900.0,22.5996,22.622,22.5921,22.5921,43900.0
2007-10-22 14:10:00,30.17,30.19,30.17,30.17,19000.0,22.5921,22.607,22.5921,22.5921,19000.0
2007-10-22 14:15:00,30.17,30.3,30.17,30.3,90300.0,22.5921,22.6894,22.5921,22.6894,90300.0
2007-10-22 14:20:00,30.3,30.34,30.22,30.23,79600.0,22.6894,22.7194,22.6295,22.637,79600.0
2007-10-22 14:25:00,30.23,30.29,30.18,30.2,49900.0,22.637,22.6819,22.5996,22.6145,49900.0
2007-10-22 14:30:00,30.19,30.29,30.19,30.25,52000.0,22.607,22.6819,22.607,22.652,52000.0
2007-10-22 14:35:00,30.24,30.25,30.12,30.18,101300.0,22.6445,22.652,22.5546,22.5996,101300.0
2007-10-22 14:40:00,30.17,30.21,30.16,30.2,53400.0,22.5921,22.622,22.5846,22.6145,53400.0
2007-10-22 14:45:00,30.2,30.21,30.17,30.2,43300.0,22.6145,22.622,22.5921,22.6145,43300.0
2007-10-22 14:50:00,30.19,30.2,30.1,30.14,97800.0,22.607,22.6145,22.5397,22.5696,97800.0
2007-10-22 14:55:00,30.14,30.15,30.11,30.12,125400.0,22.5696,22.5771,22.5471,22.5546,125400.0
2007-10-22 15:00:00,30.12,30.14,30.03,30.03,153200.0,22.5546,22.5696,22.4872,22.4872,153200.0
2007-10-22 15:05:00,30.03,30.12,30.02,30.1,68400.0,22.4872,22.5546,22.4797,22.5397,68400.0
2007-10-22 15:10:00,30.09,30.09,30.03,30.05,43900.0,22.5322,22.5322,22.4872,22.5022,43900.0
2007-10-22 15:15:00,30.05,30.12,30.03,30.04,76800.0,22.5022,22.5546,22.4872,22.4947,76800.0
2007-10-22 15:20:00,30.05,30.05,30.0,30.03,39200.0,22.5022,22.5022,22.4648,22.4872,39200.0
2007-10-22 15:25:00,30.02,30.05,30.01,30.04,120100.0,22.4797,22.5022,22.4723,22.4947,120100.0
2007-10-22 15:30:00,30.04,30.04,29.98,30.01,131000.0,22.4947,22.4947,22.4498,22.4723,131000.0
2007-10-22 15:35:00,30.01,30.06,30.01,30.01,71100.0,22.4723,22.5097,22.4723,22.4723,71100.0
2007-10-22 15:40:00,30.01,30.13,30.01,30.13,98800.0,22.4723,22.5621,22.4723,22.5621,98800.0
2007-10-22 15:45:00,30.13,30.13,30.04,30.06,158800.0,22.5621,22.5621,22.4947,22.5097,158800.0
2007-10-22 15:50:00,30.06,30.1,30.04,30.1,178700.0,22.5097,22.5397,22.4947,22.5397,178700.0
2007-10-22 15:55:00,30.1,30.11,29.99,30.1,802700.0,22.5397,22.5471,22.4573,22.5397,802700.0
2007-10-23 09:30:00,30.25,30.9,30.25,30.88,263000.0,22.652,23.1387,22.652,23.1237,263000.0
2007-10-23 09:35:00,30.86,30.98,30.77,30.85,252300.0,23.1088,23.1986,23.0414,23.1013,252300.0
2007-10-23 09:40:00,30.9,30.96,30.86,30.9,142000.0,23.1387,23.1836,23.1088,23.1387,142000.0
2007-10-23 09:45:00,30.89,30.98,30.88,30.91,152600.0,23.1312,23.1986,23.1237,23.1462,152600.0
2007-10-23 09:50:00,30.9,30.97,30.73,30.73,207400.0,23.1387,23.1911,23.0114,23.0114,207400.0
2007-10-23 09:55:00,30.74,30.75,30.66,30.71,141700.0,23.0189,23.0264,22.959,22.9964,141700.0
2007-10-23 10:00:00,30.72,30.99,30.71,30.96,355200.0,23.0039,23.2061,22.9964,23.1836,355200.0
2007-10-23 10:05:00,30.93,30.95,30.89,30.92,74600.0,23.1612,23.1762,23.1312,23.1537,74600.0
2007-10-23 10:10:00,30.92,30.95,30.89,30.93,89900.0,23.1537,23.1762,23.1312,23.1612,89900.0
2007-10-23 10:15:00,30.93,30.93,30.83,30.91,85600.0,23.1612,23.1612,23.0863,23.1462,85600.0
2007-10-23 10:20:00,30.91,30.91,30.83,30.88,78500.0,23.1462,23.1462,23.0863,23.1237,78500.0
2007-10-23 10:25:00,30.87,30.97,30.84,30.96,76300.0,23.1162,23.1911,23.0938,23.1836,76300.0
2007-10-23 10:30:00,30.97,31.14,30.94,31.08,198800.0,23.1911,23.3184,23.1687,23.2735,198800.0
2007-10-23 10:35:00,31.07,31.15,31.01,31.01,159800.0,23.266,23.3259,23.2211,23.2211,159800.0
2007-10-23 10:40:00,31.01,31.05,30.89,30.99,209800.0,23.2211,23.251,23.1312,23.2061,209800.0
2007-10-23 10:45:00,30.99,31.04,30.89,31.02,105500.0,23.2061,23.2436,23.1312,23.2286,105500.0
2007-10-23 10:50:00,31.02,31.02,30.84,30.86,79000.0,23.2286,23.2286,23.0938,23.1088,79000.0
2007-10-23 10:55:00,30.86,30.9,30.78,30.84,115800.0,23.1088,23.1387,23.0489,23.0938,115800.0
2007-10-23 11:00:00,30.84,30.9,30.84,30.9,198700.0,23.0938,23.1387,23.0938,23.1387,198700.0
2007-10-23 11:05:00,30.89,30.91,30.85,30.86,88100.0,23.1312,23.1462,23.1013,23.1088,88100.0
2007-10-23 11:10:00,30.86,30.91,30.78,30.8,120800.0,23.1088,23.1462,23.0489,23.0638,120800.0
2007-10-23 11:15:00,30.81,30.89,30.76,30.8,133900.0,23.0713,23.1312,23.0339,23.0638,133900.0
2007-10-23 11:20:00,30.8,30.83,30.52,30.54,324700.0,23.0638,23.0863,22.8542,22.8691,324700.0
2007-10-23 11:25:00,30.55,30.67,30.5,30.62,188600.0,22.8766,22.9665,22.8392,22.929,188600.0
2007-10-23 11:30:00,30.63,30.63,30.56,30.61,82600.0,22.9365,22.9365,22.8841,22.9216,82600.0
2007-10-23 11:35:00,30.61,30.81,30.61,30.76,87500.0,22.9216,23.0713,22.9216,23.0339,87500.0
2007-10-23 11:40:00,30.75,30.76,30.69,30.72,69300.0,23.0264,23.0339,22.9815,23.0039,69300.0
2007-10-23 11:45:00,30.72,30.76,30.7,30.72,40600.0,23.0039,23.0339,22.9889,23.0039,40600.0
2007-10-23 11:50:00,30.72,30.75,30.71,30.74,46000.0,23.0039,23.0264,22.9964,23.0189,46000.0
2007-10-23 11:55:00,30.72,30.74,30.65,30.65,63200.0,23.0039,23.0189,22.9515,22.9515,63200.0
2007-10-23 12:00:00,30.66,30.73,30.63,30.63,55300.0,22.959,23.0114,22.9365,22.9365,55300.0
2007-10-23 12:05:00,30.62,30.77,30.58,30.72,127600.0,22.929,23.0414,22.8991,23.0039,127600.0
2007-10-23 12:10:00,30.72,30.89,30.7,30.87,126700.0,23.0039,23.1312,22.9889,23.1162,126700.0
2007-10-23 12:15:00,30.87,30.97,30.83,30.97,102200.0,23.1162,23.1911,23.0863,23.1911,102200.0
2007-10-23 12:20:00,30.97,31.1,30.95,31.1,102700.0,23.1911,23.2885,23.1762,23.2885,102700.0
2007-10-23 12:25:00,31.1,31.17,31.05,31.16,176600.0,23.2885,23.3409,23.251,23.3334,176600.0
2007-10-23 12:30:00,31.16,31.41,31.16,31.38,298400.0,23.3334,23.5206,23.3334,23.4982,298400.0
2007-10-23 12:35:00,31.38,31.38,31.26,31.3,143100.0,23.4982,23.4982,23.4083,23.4382,143100.0
2007-10-23 12:40:00,31.31,31.37,31.28,31.3,94200.0,23.4457,23.4907,23.4233,23.4382,94200.0
2007-10-23 12:45:00,31.31,31.41,31.3,31.4,90900.0,23.4457,23.5206,23.4382,23.5131,90900.0
2007-10-23 12:50:00,31.41,31.45,31.4,31.43,180700.0,23.5206,23.5506,23.5131,23.5356,180700.0
2007-10-23 12:55:00,31.43,31.45,31.37,31.42,196400.0,23.5356,23.5506,23.4907,23.5281,196400.0
2007-10-23 13:00:00,31.42,31.42,31.34,31.34,70900.0,23.5281,23.5281,23.4682,23.4682,70900.0
2007-10-23 13:05:00,31.34,31.39,31.31,31.39,65500.0,23.4682,23.5056,23.4457,23.5056,65500.0
2007-10-23 13:10:00,31.39,31.43,31.36,31.38,75600.0,23.5056,23.5356,23.4832,23.4982,75600.0
2007-10-23 13:15:00,31.38,31.38,31.33,31.33,53800.0,23.4982,23.4982,23.4607,23.4607,53800.0
2007-10-23 13:20:00,31.33,31.33,31.24,31.24,139000.0,23.4607,23.4607,23.3933,23.3933,139000.0
2007-10-23 13:25:00,31.25,31.25,31.18,31.18,95700.0,23.4008,23.4008,23.3484,23.3484,95700.0
2007-10-23 13:30:00,31.18,31.25,31.16,31.24,88600.0,23.3484,23.4008,23.3334,23.3933,88600.0
2007-10-23 13:35:00,31.24,31.31,31.24,31.27,230100.0,23.3933,23.4457,23.3933,23.4158,230100.0
2007-10-23 13:40:00,31.26,31.26,31.19,31.21,43100.0,23.4083,23.4083,23.3559,23.3709,43100.0
2007-10-23 13:45:00,31.21,31.27,31.19,31.25,85300.0,23.3709,23.4158,23.3559,23.4008,85300.0
2007-10-23 13:50:00,31.26,31.31,31.25,31.26,271900.0,23.4083,23.4457,23.4008,23.4083,271900.0
2007-10-23 13:55:00,31.26,31.36,31.26,31.27,80300.0,23.4083,23.4832,23.4083,23.4158,80300.0
2007-10-23 14:00:00,31.28,31.33,31.24,31.31,42700.0,23.4233,23.4607,23.3933,23.4457,42700.0
2007-10-23 14:05:00,31.31,31.34,31.3,31.33,39900.0,23.4457,23.4682,23.4382,23.4607,39900.0
2007-10-23 14:10:00,31.33,31.35,31.31,31.31,35400.0,23.4607,23.4757,23.4457,23.4457,35400.0
2007-10-23 14:15:00,31.31,31.48,31.31,31.43,103000.0,23.4457,23.573,23.4457,23.5356,103000.0
2007-10-23 14:20:00,31.43,31.5,31.38,31.48,91700.0,23.5356,23.588,23.4982,23.573,91700.0
2007-10-23 14:25:00,31.49,31.5,31.4,31.44,73900.0,23.5805,23.588,23.5131,23.5431,73900.0
2007-10-23 14:30:00,31.45,31.5,31.44,31.49,75200.0,23.5506,23.588,23.5431,23.5805,75200.0
2007-10-23 14:35:00,31.49,31.49,31.38,31.4,105500.0,23.5805,23.5805,23.4982,23.5131,105500.0
2007-10-23 14:40:00,31.4,31.41,31.32,31.41,85000.0,23.5131,23.5206,23.4532,23.5206,85000.0
2007-10-23 14:45:00,31.41,31.42,31.31,31.32,193000.0,23.5206,23.5281,23.4457,23.4532,193000.0
2007-10-23 14:50:00,31.32,31.34,31.3,31.33,76400.0,23.4532,23.4682,23.4382,23.4607,76400.0
2007-10-23 14:55:00,31.34,31.41,31.33,31.35,173800.0,23.4682,23.5206,23.4607,23.4757,173800.0
2007-10-23 15:00:00,31.35,31.45,31.34,31.38,121300.0,23.4757,23.5506,23.4682,23.4982,121300.0
2007-10-23 15:05:00,31.44,31.45,31.35,31.36,107800.0,23.5431,23.5506,23.4757,23.4832,107800.0
2007-10-23 15:10:00,31.36,31.4,31.35,31.4,62900.0,23.4832,23.5131,23.4757,23.5131,62900.0
2007-10-23 15:15:00,31.4,31.45,31.39,31.44,94200.0,23.5131,23.5506,23.5056,23.5431,94200.0
2007-10-23 15:20:00,31.44,31.64,31.44,31.61,207300.0,23.5431,23.6928,23.5431,23.6704,207300.0
2007-10-23 15:25:00,31.61,31.82,31.61,31.8,209200.0,23.6704,23.8276,23.6704,23.8127,209200.0
2007-10-23 15:30:00,31.8,31.97,31.8,31.96,247800.0,23.8127,23.94,23.8127,23.9325,247800.0
2007-10-23 15:35:00,31.97,32.11,31.97,32.02,298900.0,23.94,24.0448,23.94,23.9774,298900.0
2007-10-23 15:40:00,32.02,32.06,32.02,32.04,218800.0,23.9774,24.0074,23.9774,23.9924,218800.0
2007-10-23 15:45:00,32.04,32.05,31.93,31.98,349800.0,23.9924,23.9999,23.91,23.9474,349800.0
2007-10-23 15:50:00,31.98,32.03,31.93,31.95,453300.0,23.9474,23.9849,23.91,23.925,453300.0
2007-10-23 15:55:00,31.95,32.05,31.94,32.05,646400.0,23.925,23.9999,23.9175,23.9999,646400.0
2007-10-24 09:30:00,31.7,31.74,31.55,31.59,201600.0,23.7378,23.7677,23.6255,23.6554,201600.0
2007-10-24 09:35:00,31.6,31.6,31.23,31.33,175800.0,23.6629,23.6629,23.3858,23.4607,175800.0
2007-10-24 09:40:00,31.33,31.51,31.25,31.45,183300.0,23.4607,23.5955,23.4008,23.5506,183300.0
2007-10-24 09:45:00,31.45,31.49,31.31,31.44,125200.0,23.5506,23.5805,23.4457,23.5431,125200.0
2007-10-24 09:50:00,31.43,31.45,31.41,31.43,114500.0,23.5356,23.5506,23.5206,23.5356,114500.0
2007-10-24 09:55:00,31.43,31.47,31.42,31.43,153900.0,23.5356,23.5655,23.5281,23.5356,153900.0
2007-10-24 10:00:00,31.42,31.45,31.29,31.33,275700.0,23.5281,23.5506,23.4308,23.4607,275700.0
2007-10-24 10:05:00,31.32,31.32,31.14,31.25,138700.0,23.4532,23.4532,23.3184,23.4008,138700.0
2007-10-24 10:10:00,31.24,31.3,31.13,31.21,199900.0,23.3933,23.4382,23.3109,23.3709,199900.0
2007-10-24 10:15:00,31.22,31.35,31.21,31.27,146700.0,23.3783,23.4757,23.3709,23.4158,146700.0
2007-10-24 10:20:00,31.26,31.34,31.25,31.27,97400.0,23.4083,23.4682,23.4008,23.4158,97400.0
2007-10-24 10:25:00,31.27,31.35,31.15,31.34,138300.0,23.4158,23.4757,23.3259,23.4682,138300.0
2007-10-24 10:30:00,31.33,31.39,31.25,31.3,191600.0,23.4607,23.5056,23.4008,23.4382,191600.0
2007-10-24 10:35:00,31.3,31.32,31.21,31.21,115300.0,23.4382,23.4532,23.3709,23.3709,115300.0
2007-10-24 10:40:00,31.2,31.21,30.96,31.1,140400.0,23.3634,23.3709,23.1836,23.2885,140400.0
2007-10-24 10:45:00,31.08,31.08,30.66,30.82,194000.0,23.2735,23.2735,22.959,23.0788,194000.0
2007-10-24 10:50:00,30.81,30.86,30.72,30.84,211100.0,23.0713,23.1088,23.0039,23.0938,211100.0
2007-10-24 10:55:00,30.82,30.94,30.81,30.81,89100.0,23.0788,23.1687,23.0713,23.0713,89100.0
2007-10-24 11:00:00,30.81,30.83,30.76,30.76,78800.0,23.0713,23.0863,23.0339,23.0339,78800.0
2007-10-24 11:05:00,30.75,30.8,30.56,30.56,182700.0,23.0264,23.0638,22.8841,22.8841,182700.0
2007-10-24 11:10:00,30.57,30.57,30.39,30.4,165600.0,22.8916,22.8916,22.7568,22.7643,165600.0
2007-10-24 11:15:00,30.4,30.41,30.02,30.24,289300.0,22.7643,22.7718,22.4797,22.6445,289300.0
2007-10-24 11:20:00,30.2,30.39,30.18,30.35,114800.0,22.6145,22.7568,22.5996,22.7269,114800.0
2007-10-24 11:25:00,30.34,30.59,30.3,30.58,81100.0,22.7194,22.9066,22.6894,22.8991,81100.0
2007-10-24 11:30:00,30.57,30.64,30.48,30.54,100200.0,22.8916,22.944,22.8242,22.8691,100200.0
2007-10-24 11:35:00,30.53,30.82,30.48,30.73,185400.0,22.8616,23.0788,22.8242,23.0114,185400.0
2007-10-24 11:40:00,30.75,30.82,30.6,30.79,96300.0,23.0264,23.0788,22.9141,23.0563,96300.0
2007-10-24 11:45:00,30.78,30.85,30.7,30.8,75300.0,23.0489,23.1013,22.9889,23.0638,75300.0
2007-10-24 11:50:00,30.8,30.94,30.77,30.88,84600.0,23.0638,23.1687,23.0414,23.1237,84600.0
2007-10-24 11:55:00,30.89,30.95,30.84,30.89,84300.0,23.1312,23.1762,23.0938,23.1312,84300.0
2007-10-24 12:00:00,30.89,30.89,30.79,30.83,48900.0,23.1312,23.1312,23.0563,23.0863,48900.0
2007-10-24 12:05:00,30.84,30.95,30.82,30.93,39700.0,23.0938,23.1762,23.0788,23.1612,39700.0
2007-10-24 12:10:00,30.94,30.97,30.84,30.93,47000.0,23.1687,23.1911,23.0938,23.1612,47000.0
2007-10-24 12:15:00,30.93,30.98,30.8,30.81,68600.0,23.1612,23.1986,23.0638,23.0713,68600.0
2007-10-24 12:20:00,30.8,30.8,30.68,30.73,51000.0,23.0638,23.0638,22.974,23.0114,51000.0
2007-10-24 12:25:00,30.72,30.82,30.7,30.77,42500.0,23.0039,23.0788,22.9889,23.0414,42500.0
2007-10-24 12:30:00,30.78,30.9,30.7,30.86,80700.0,23.0489,23.1387,22.9889,23.1088,80700.0
2007-10-24 12:35:00,30.85,30.86,30.75,30.78,44300.0,23.1013,23.1088,23.0264,23.0489,44300.0
2007-10-24 12:40:00,30.78,30.86,30.7,30.85,50600.0,23.0489,23.1088,22.9889,23.1013,50600.0
2007-10-24 12:45:00,30.85,30.85,30.67,30.71,54400.0,23.1013,23.1013,22.9665,22.9964,54400.0
2007-10-24 12:50:00,30.72,30.73,30.55,30.62,55800.0,23.0039,23.0114,22.8766,22.929,55800.0
2007-10-24 12:55:00,30.61,30.66,30.56,30.66,86500.0,22.9216,22.959,22.8841,22.959,86500.0
2007-10-24 13:00:00,30.66,30.69,30.56,30.57,49800.0,22.959,22.9815,22.8841,22.8916,49800.0
2007-10-24 13:05:00,30.57,30.76,30.57,30.73,44500.0,22.8916,23.0339,22.8916,23.0114,44500.0
2007-10-24 13:10:00,30.74,30.81,30.72,30.75,45000.0,23.0189,23.0713,23.0039,23.0264,45000.0
2007-10-24 13:15:00,30.75,30.75,30.61,30.65,59000.0,23.0264,23.0264,22.9216,22.9515,59000.0
2007-10-24 13:20:00,30.63,30.64,30.55,30.62,53900.0,22.9365,22.944,22.8766,22.929,53900.0
2007-10-24 13:25:00,30.62,30.69,30.6,30.66,66200.0,22.929,22.9815,22.9141,22.959,66200.0
2007-10-24 13:30:00,30.67,30.73,30.6,30.72,56800.0,22.9665,23.0114,22.9141,23.0039,56800.0
2007-10-24 13:35:00,30.72,30.74,30.64,30.67,54200.0,23.0039,23.0189,22.944,22.9665,54200.0
2007-10-24 13:40:00,30.67,30.68,30.55,30.64,96300.0,22.9665,22.974,22.8766,22.944,96300.0
2007-10-24 13:45:00,30.65,30.76,30.65,30.75,27900.0,22.9515,23.0339,22.9515,23.0264,27900.0
2007-10-24 13:50:00,30.75,30.85,30.75,30.78,96100.0,23.0264,23.1013,23.0264,23.0489,96100.0
2007-10-24 13:55:00,30.78,30.79,30.63,30.63,53000.0,23.0489,23.0563,22.9365,22.9365,53000.0
2007-10-24 14:00:00,30.63,30.65,30.44,30.48,81300.0,22.9365,22.9515,22.7943,22.8242,81300.0
2007-10-24 14:05:00,30.47,30.65,30.47,30.58,77700.0,22.8167,22.9515,22.8167,22.8991,77700.0
2007-10-24 14:10:00,30.57,30.58,30.4,30.42,80400.0,22.8916,22.8991,22.7643,22.7793,80400.0
2007-10-24 14:15:00,30.43,30.48,30.4,30.44,74500.0,22.7868,22.8242,22.7643,22.7943,74500.0
2007-10-24 14:20:00,30.45,30.64,30.44,30.64,171300.0,22.8017,22.944,22.7943,22.944,171300.0
2007-10-24 14:25:00,30.64,30.86,30.6,30.81,152300.0,22.944,23.1088,22.9141,23.0713,152300.0
2007-10-24 14:30:00,30.81,30.97,30.77,30.95,120900.0,23.0713,23.1911,23.0414,23.1762,120900.0
2007-10-24 14:35:00,30.95,30.97,30.82,30.93,130900.0,23.1762,23.1911,23.0788,23.1612,130900.0
2007-10-24 14:40:00,30.94,30.95,30.88,30.93,142400.0,23.1687,23.1762,23.1237,23.1612,142400.0
2007-10-24 14:45:00,30.93,31.0,30.93,31.0,120200.0,23.1612,23.2136,23.1612,23.2136,120200.0
2007-10-24 14:50:00,31.0,31.1,30.89,31.07,317500.0,23.2136,23.2885,23.1312,23.266,317500.0
2007-10-24 14:55:00,31.07,31.24,31.05,31.23,205400.0,23.266,23.3933,23.251,23.3858,205400.0
2007-10-24 15:00:00,31.23,31.4,31.12,31.37,160900.0,23.3858,23.5131,23.3035,23.4907,160900.0
2007-10-24 15:05:00,31.37,31.47,31.3,31.47,298800.0,23.4907,23.5655,23.4382,23.5655,298800.0
2007-10-24 15:10:00,31.47,31.61,31.43,31.58,260800.0,23.5655,23.6704,23.5356,23.6479,260800.0
2007-10-24 15:15:00,31.59,31.6,31.49,31.5,329400.0,23.6554,23.6629,23.5805,23.588,329400.0
2007-10-24 15:20:00,31.51,31.55,31.25,31.31,155800.0,23.5955,23.6255,23.4008,23.4457,155800.0
2007-10-24 15:25:00,31.31,31.65,31.27,31.64,157700.0,23.4457,23.7003,23.4158,23.6928,157700.0
2007-10-24 15:30:00,31.62,31.68,31.53,31.56,244800.0,23.6779,23.7228,23.6105,23.6329,244800.0
2007-10-24 15:35:00,31.56,31.63,31.36,31.4,193600.0,23.6329,23.6854,23.4832,23.5131,193600.0
2007-10-24 15:40:00,31.39,31.5,31.38,31.46,209800.0,23.5056,23.588,23.4982,23.5581,209800.0
2007-10-24 15:45:00,31.46,31.47,31.35,31.4,154200.0,23.5581,23.5655,23.4757,23.5131,154200.0
2007-10-24 15:50:00,31.4,31.5,31.39,31.5,170200.0,23.5131,23.588,23.5056,23.588,170200.0
2007-10-24 15:55:00,31.5,31.56,31.46,31.56,193700.0,23.588,23.6329,23.5581,23.6329,193700.0
2007-10-25 09:30:00,32.17,32.29,32.0,32.28,105300.0,24.0897,24.1796,23.9624,24.1721,105300.0
2007-10-25 09:35:00,32.25,32.27,31.78,31.78,90400.0,24.1496,24.1646,23.7977,23.7977,90400.0
2007-10-25 09:40:00,31.77,31.92,31.71,31.83,90100.0,23.7902,23.9025,23.7453,23.8351,90100.0
2007-10-25 09:45:00,31.83,31.91,31.82,31.86,92400.0,23.8351,23.895,23.8276,23.8576,92400.0
2007-10-25 09:50:00,31.86,31.93,31.82,31.86,72200.0,23.8576,23.91,23.8276,23.8576,72200.0
2007-10-25 09:55:00,31.86,31.86,31.73,31.73,121900.0,23.8576,23.8576,23.7602,23.7602,121900.0
2007-10-25 10:00:00,31.73,31.99,31.73,31.96,126100.0,23.7602,23.9549,23.7602,23.9325,126100.0
2007-10-25 10:05:00,31.96,32.19,31.95,32.18,160800.0,23.9325,24.1047,23.925,24.0972,160800.0
2007-10-25 10:10:00,32.19,32.38,32.18,32.25,126000.0,24.1047,24.247,24.0972,24.1496,126000.0
2007-10-25 10:15:00,32.25,32.27,32.09,32.19,118900.0,24.1496,24.1646,24.0298,24.1047,118900.0
2007-10-25 10:20:00,32.19,32.19,32.02,32.03,122100.0,24.1047,24.1047,23.9774,23.9849,122100.0
2007-10-25 10:25:00,32.02,32.02,31.89,31.98,152700.0,23.9774,23.9774,23.8801,23.9474,152700.0
2007-10-25 10:30:00,31.98,32.0,31.73,31.78,96800.0,23.9474,23.9624,23.7602,23.7977,96800.0
2007-10-25 10:35:00,31.78,31.83,31.65,31.74,137400.0,23.7977,23.8351,23.7003,23.7677,137400.0
2007-10-25 10:40:00,31.72,31.76,31.68,31.75,160600.0,23.7528,23.7827,23.7228,23.7752,160600.0
2007-10-25 10:45:00,31.75,31.93,31.75,31.93,166400.0,23.7752,23.91,23.7752,23.91,166400.0
2007-10-25 10:50:00,31.93,32.0,31.9,31.92,88000.0,23.91,23.9624,23.8875,23.9025,88000.0
2007-10-25 10:55:00,31.92,31.99,31.91,31.94,79100.0,23.9025,23.9549,23.895,23.9175,79100.0
2007-10-25 11:00:00,31.95,31.98,31.73,31.75,160800.0,23.925,23.9474,23.7602,23.7752,160800.0
2007-10-25 11:05:00,31.75,31.76,31.68,31.71,58300.0,23.7752,23.7827,23.7228,23.7453,58300.0
2007-10-25 11:10:00,31.7,31.7,31.63,31.64,143700.0,23.7378,23.7378,23.6854,23.6928,143700.0
2007-10-25 11:15:00,31.64,31.64,31.35,31.41,101100.0,23.6928,23.6928,23.4757,23.5206,101100.0
2007-10-25 11:20:00,31.4,31.54,31.35,31.49,130800.0,23.5131,23.618,23.4757,23.5805,130800.0
2007-10-25 11:25:00,31.49,31.5,31.4,31.4,58200.0,23.5805,23.588,23.5131,23.5131,58200.0
2007-10-25 11:30:00,31.41,31.43,31.39,31.39,81800.0,23.5206,23.5356,23.5056,23.5056,81800.0
2007-10-25 11:35:00,31.38,31.39,31.21,31.22,111100.0,23.4982,23.5056,23.3709,23.3783,111100.0
2007-10-25 11:40:00,31.21,31.25,31.16,31.17,76200.0,23.3709,23.4008,23.3334,23.3409,76200.0
2007-10-25 11:45:00,31.17,31.26,31.17,31.19,149500.0,23.3409,23.4083,23.3409,23.3559,149500.0
2007-10-25 11:50:00,31.18,31.19,30.86,30.89,247100.0,23.3484,23.3559,23.1088,23.1312,247100.0
2007-10-25 11:55:00,30.88,30.89,30.43,30.44,273600.0,23.1237,23.1312,22.7868,22.7943,273600.0
2007-10-25 12:00:00,30.45,30.86,30.42,30.86,118700.0,22.8017,23.1088,22.7793,23.1088,118700.0
2007-10-25 12:05:00,30.88,30.88,30.71,30.79,80700.0,23.1237,23.1237,22.9964,23.0563,80700.0
2007-10-25 12:10:00,30.79,30.95,30.78,30.93,62800.0,23.0563,23.1762,23.0489,23.1612,62800.0
2007-10-25 12:15:00,30.93,31.04,30.92,31.02,42700.0,23.1612,23.2436,23.1537,23.2286,42700.0
2007-10-25 12:20:00,31.01,31.16,30.93,31.12,69900.0,23.2211,23.3334,23.1612,23.3035,69900.0
2007-10-25 12:25:00,31.12,31.14,31.08,31.12,35500.0,23.3035,23.3184,23.2735,23.3035,35500.0
2007-10-25 12:30:00,31.12,31.12,31.0,31.08,74100.0,23.3035,23.3035,23.2136,23.2735,74100.0
2007-10-25 12:35:00,31.07,31.09,30.96,31.0,34900.0,23.266,23.281,23.1836,23.2136,34900.0
2007-10-25 12:40:00,31.0,31.06,30.98,31.04,36700.0,23.2136,23.2585,23.1986,23.2436,36700.0
2007-10-25 12:45:00,31.05,31.11,30.89,31.0,46800.0,23.251,23.296,23.1312,23.2136,46800.0
2007-10-25 12:50:00,31.0,31.05,31.0,31.0,36900.0,23.2136,23.251,23.2136,23.2136,36900.0
2007-10-25 12:55:00,31.0,31.06,30.85,30.86,42400.0,23.2136,23.2585,23.1013,23.1088,42400.0
2007-10-25 13:00:00,30.85,30.9,30.78,30.8,58900.0,23.1013,23.1387,23.0489,23.0638,58900.0
2007-10-25 13:05:00,30.79,30.84,30.68,30.81,62400.0,23.0563,23.0938,22.974,23.0713,62400.0
2007-10-25 13:10:00,30.81,30.94,30.79,30.91,29400.0,23.0713,23.1687,23.0563,23.1462,29400.0
2007-10-25 13:15:00,30.9,30.95,30.85,30.87,53800.0,23.1387,23.1762,23.1013,23.1162,53800.0
2007-10-25 13:20:00,30.85,30.9,30.73,30.79,52100.0,23.1013,23.1387,23.0114,23.0563,52100.0
2007-10-25 13:25:00,30.78,30.87,30.78,30.85,24800.0,23.0489,23.1162,23.0489,23.1013,24800.0
2007-10-25 13:30:00,30.85,30.96,30.85,30.87,71900.0,23.1013,23.1836,23.1013,23.1162,71900.0
2007-10-25 13:35:00,30.86,30.9,30.75,30.77,46400.0,23.1088,23.1387,23.0264,23.0414,46400.0
2007-10-25 13:40:00,30.77,30.77,30.69,30.74,42600.0,23.0414,23.0414,22.9815,23.0189,42600.0
2007-10-25 13:45:00,30.73,30.83,30.69,30.78,47100.0,23.0114,23.0863,22.9815,23.0489,47100.0
2007-10-25 13:50:00,30.77,30.88,30.77,30.87,77400.0,23.0414,23.1237,23.0414,23.1162,77400.0
2007-10-25 13:55:00,30.87,30.9,30.81,30.87,72700.0,23.1162,23.1387,23.0713,23.1162,72700.0
2007-10-25 14:00:00,30.87,30.87,30.74,30.79,97500.0,23.1162,23.1162,23.0189,23.0563,97500.0
2007-10-25 14:05:00,30.79,30.83,30.72,30.72,59100.0,23.0563,23.0863,23.0039,23.0039,59100.0
2007-10-25 14:10:00,30.71,30.98,30.7,30.96,88400.0,22.9964,23.1986,22.9889,23.1836,88400.0
2007-10-25 14:15:00,30.97,30.97,30.8,30.86,139800.0,23.1911,23.1911,23.0638,23.1088,139800.0
2007-10-25 14:20:00,30.9,30.97,30.84,30.94,143600.0,23.1387,23.1911,23.0938,23.1687,143600.0
2007-10-25 14:25:00,30.94,31.0,30.79,30.88,115000.0,23.1687,23.2136,23.0563,23.1237,115000.0
2007-10-25 14:30:00,30.88,30.96,30.86,30.94,83700.0,23.1237,23.1836,23.1088,23.1687,83700.0
2007-10-25 14:35:00,30.95,30.99,30.79,30.91,214400.0,23.1762,23.2061,23.0563,23.1462,214400.0
2007-10-25 14:40:00,30.92,30.97,30.77,30.79,106500.0,23.1537,23.1911,23.0414,23.0563,106500.0
2007-10-25 14:45:00,30.8,30.83,30.73,30.77,83000.0,23.0638,23.0863,23.0114,23.0414,83000.0
2007-10-25 14:50:00,30.78,31.0,30.78,30.91,141900.0,23.0489,23.2136,23.0489,23.1462,141900.0
2007-10-25 14:55:00,30.92,30.98,30.83,30.93,157100.0,23.1537,23.1986,23.0863,23.1612,157100.0
2007-10-25 15:00:00,30.93,31.0,30.89,30.96,80300.0,23.1612,23.2136,23.1312,23.1836,80300.0
2007-10-25 15:05:00,30.96,30.98,30.84,30.95,151100.0,23.1836,23.1986,23.0938,23.1762,151100.0
2007-10-25 15:10:00,30.95,30.95,30.65,30.7,147800.0,23.1762,23.1762,22.9515,22.9889,147800.0
2007-10-25 15:15:00,30.7,30.88,30.7,30.88,118300.0,22.9889,23.1237,22.9889,23.1237,118300.0
2007-10-25 15:20:00,30.88,30.9,30.73,30.75,162900.0,23.1237,23.1387,23.0114,23.0264,162900.0
2007-10-25 15:25:00,30.75,30.91,30.74,30.79,145900.0,23.0264,23.1462,23.0189,23.0563,145900.0
2007-10-25 15:30:00,30.81,30.9,30.69,30.69,280300.0,23.0713,23.1387,22.9815,22.9815,280300.0
2007-10-25 15:35:00,30.7,30.86,30.68,30.83,234200.0,22.9889,23.1088,22.974,23.0863,234200.0
2007-10-25 15:40:00,30.83,30.97,30.78,30.94,442500.0,23.0863,23.1911,23.0489,23.1687,442500.0
2007-10-25 15:45:00,30.94,30.99,30.84,30.9,221500.0,23.1687,23.2061,23.0938,23.1387,221500.0
2007-10-25 15:50:00,30.89,30.9,30.75,30.75,459800.0,23.1312,23.1387,23.0264,23.0264,459800.0
2007-10-25 15:55:00,30.75,30.84,30.49,30.58,799100.0,23.0264,23.0938,22.8317,22.8991,799100.0
2007-10-26 09:30:00,31.05,31.65,31.0,31.65,230800.0,23.251,23.7003,23.2136,23.7003,230800.0
2007-10-26 09:35:00,31.66,31.67,31.52,31.53,186000.0,23.7078,23.7153,23.603,23.6105,186000.0
2007-10-26 09:40:00,31.51,31.57,31.27,31.33,87400.0,23.5955,23.6404,23.4158,23.4607,87400.0
2007-10-26 09:45:00,31.34,31.5,31.33,31.48,106700.0,23.4682,23.588,23.4607,23.573,106700.0
2007-10-26 09:50:00,31.48,31.51,31.24,31.3,139900.0,23.573,23.5955,23.3933,23.4382,139900.0
2007-10-26 09:55:00,31.3,31.43,31.18,31.36,132600.0,23.4382,23.5356,23.3484,23.4832,132600.0
2007-10-26 10:00:00,31.36,31.5,31.29,31.3,313300.0,23.4832,23.588,23.4308,23.4382,313300.0
2007-10-26 10:05:00,31.3,31.46,31.27,31.42,136500.0,23.4382,23.5581,23.4158,23.5281,136500.0
2007-10-26 10:10:00,31.42,31.61,31.41,31.54,101100.0,23.5281,23.6704,23.5206,23.618,101100.0
2007-10-26 10:15:00,31.54,31.68,31.52,31.68,133400.0,23.618,23.7228,23.603,23.7228,133400.0
2007-10-26 10:20:00,31.69,31.85,31.66,31.81,156600.0,23.7303,23.8501,23.7078,23.8201,156600.0
2007-10-26 10:25:00,31.8,31.83,31.7,31.74,142100.0,23.8127,23.8351,23.7378,23.7677,142100.0
2007-10-26 10:30:00,31.74,31.75,31.7,31.71,66300.0,23.7677,23.7752,23.7378,23.7453,66300.0
2007-10-26 10:35:00,31.73,31.75,31.72,31.72,51900.0,23.7602,23.7752,23.7528,23.7528,51900.0
2007-10-26 10:40:00,31.73,31.74,31.47,31.47,132000.0,23.7602,23.7677,23.5655,23.5655,132000.0
2007-10-26 10:45:00,31.46,31.67,31.39,31.67,125600.0,23.5581,23.7153,23.5056,23.7153,125600.0
2007-10-26 10:50:00,31.67,31.71,31.49,31.56,81500.0,23.7153,23.7453,23.5805,23.6329,81500.0
2007-10-26 10:55:00,31.56,31.74,31.56,31.71,46000.0,23.6329,23.7677,23.6329,23.7453,46000.0
2007-10-26 11:00:00,31.71,31.8,31.71,31.77,74800.0,23.7453,23.8127,23.7453,23.7902,74800.0
2007-10-26 11:05:00,31.77,31.77,31.67,31.67,89400.0,23.7902,23.7902,23.7153,23.7153,89400.0
2007-10-26 11:10:00,31.68,31.71,31.57,31.57,50300.0,23.7228,23.7453,23.6404,23.6404,50300.0
2007-10-26 11:15:00,31.55,31.59,31.44,31.46,148800.0,23.6255,23.6554,23.5431,23.5581,148800.0
2007-10-26 11:20:00,31.46,31.56,31.45,31.54,89900.0,23.5581,23.6329,23.5506,23.618,89900.0
2007-10-26 11:25:00,31.54,31.55,31.44,31.53,79800.0,23.618,23.6255,23.5431,23.6105,79800.0
2007-10-26 11:30:00,31.53,31.63,31.51,31.56,125300.0,23.6105,23.6854,23.5955,23.6329,125300.0
2007-10-26 11:35:00,31.56,31.57,31.52,31.53,48800.0,23.6329,23.6404,23.603,23.6105,48800.0
2007-10-26 11:40:00,31.55,31.62,31.48,31.48,65200.0,23.6255,23.6779,23.573,23.573,65200.0
2007-10-26 11:45:00,31.47,31.57,31.47,31.55,40800.0,23.5655,23.6404,23.5655,23.6255,40800.0
2007-10-26 11:50:00,31.55,31.56,31.52,31.53,22200.0,23.6255,23.6329,23.603,23.6105,22200.0
2007-10-26 11:55:00,31.53,31.55,31.48,31.48,38300.0,23.6105,23.6255,23.573,23.573,38300.0
2007-10-26 12:00:00,31.48,31.48,31.37,31.39,47200.0,23.573,23.573,23.4907,23.5056,47200.0
2007-10-26 12:05:00,31.4,31.4,31.36,31.38,27800.0,23.5131,23.5131,23.4832,23.4982,27800.0
2007-10-26 12:10:00,31.38,31.48,31.38,31.48,38400.0,23.4982,23.573,23.4982,23.573,38400.0
2007-10-26 12:15:00,31.49,31.5,31.39,31.39,39800.0,23.5805,23.588,23.5056,23.5056,39800.0
2007-10-26 12:20:00,31.4,31.42,31.37,31.41,34300.0,23.5131,23.5281,23.4907,23.5206,34300.0
2007-10-26 12:25:00,31.42,31.51,31.42,31.5,32800.0,23.5281,23.5955,23.5281,23.588,32800.0
2007-10-26 12:30:00,31.5,31.55,31.48,31.49,30200.0,23.588,23.6255,23.573,23.5805,30200.0
2007-10-26 12:35:00,31.49,31.49,31.38,31.44,38200.0,23.5805,23.5805,23.4982,23.5431,38200.0
2007-10-26 12:40:00,31.44,31.44,31.34,31.34,43100.0,23.5431,23.5431,23.4682,23.4682,43100.0
2007-10-26 12:45:00,31.34,31.39,31.34,31.39,37800.0,23.4682,23.5056,23.4682,23.5056,37800.0
2007-10-26 12:50:00,31.38,31.4,31.34,31.38,68600.0,23.4982,23.5131,23.4682,23.4982,68600.0
2007-10-26 12:55:00,31.39,31.4,31.34,31.35,41600.0,23.5056,23.5131,23.4682,23.4757,41600.0
2007-10-26 13:00:00,31.35,31.35,31.25,31.25,46300.0,23.4757,23.4757,23.4008,23.4008,46300.0
2007-10-26 13:05:00,31.26,31.4,31.24,31.38,75500.0,23.4083,23.5131,23.3933,23.4982,75500.0
2007-10-26 13:10:00,31.39,31.43,31.38,31.43,27500.0,23.5056,23.5356,23.4982,23.5356,27500.0
2007-10-26 13:15:00,31.43,31.48,31.42,31.48,22500.0,23.5356,23.573,23.5281,23.573,22500.0
2007-10-26 13:20:00,31.49,31.52,31.45,31.5,61900.0,23.5805,23.603,23.5506,23.588,61900.0
2007-10-26 13:25:00,31.45,31.48,31.41,31.41,20300.0,23.5506,23.573,23.5206,23.5206,20300.0
2007-10-26 13:30:00,31.42,31.55,31.38,31.54,178200.0,23.5281,23.6255,23.4982,23.618,178200.0
2007-10-26 13:35:00,31.55,31.55,31.47,31.51,62500.0,23.6255,23.6255,23.5655,23.5955,62500.0
2007-10-26 13:40:00,31.51,31.55,31.49,31.55,16100.0,23.5955,23.6255,23.5805,23.6255,16100.0
2007-10-26 13:45:00,31.56,31.56,31.42,31.44,64800.0,23.6329,23.6329,23.5281,23.5431,64800.0
2007-10-26 13:50:00,31.43,31.43,31.38,31.41,44500.0,23.5356,23.5356,23.4982,23.5206,44500.0
2007-10-26 13:55:00,31.42,31.55,31.4,31.51,165200.0,23.5281,23.6255,23.5131,23.5955,165200.0
2007-10-26 14:00:00,31.5,31.55,31.47,31.55,157600.0,23.588,23.6255,23.5655,23.6255,157600.0
2007-10-26 14:05:00,31.55,31.56,31.5,31.5,66200.0,23.6255,23.6329,23.588,23.588,66200.0
2007-10-26 14:10:00,31.5,31.53,31.5,31.52,330800.0,23.588,23.6105,23.588,23.603,330800.0
2007-10-26 14:15:00,31.51,31.58,31.51,31.57,164700.0,23.5955,23.6479,23.5955,23.6404,164700.0
2007-10-26 14:20:00,31.57,31.57,31.55,31.57,41200.0,23.6404,23.6404,23.6255,23.6404,41200.0
2007-10-26 14:25:00,31.57,31.58,31.55,31.56,62100.0,23.6404,23.6479,23.6255,23.6329,62100.0
2007-10-26 14:30:00,31.56,31.6,31.56,31.6,78200.0,23.6329,23.6629,23.6329,23.6629,78200.0
2007-10-26 14:35:00,31.6,31.6,31.58,31.6,48200.0,23.6629,23.6629,23.6479,23.6629,48200.0
2007-10-26 14:40:00,31.6,31.71,31.59,31.7,65000.0,23.6629,23.7453,23.6554,23.7378,65000.0
2007-10-26 14:45:00,31.7,31.72,31.56,31.58,232200.0,23.7378,23.7528,23.6329,23.6479,232200.0
2007-10-26 14:50:00,31.58,31.6,31.53,31.6,121600.0,23.6479,23.6629,23.6105,23.6629,121600.0
2007-10-26 14:55:00,31.59,31.6,31.59,31.6,55600.0,23.6554,23.6629,23.6554,23.6629,55600.0
2007-10-26 15:00:00,31.6,31.69,31.52,31.52,98000.0,23.6629,23.7303,23.603,23.603,98000.0
2007-10-26 15:05:00,31.52,31.53,31.43,31.43,43300.0,23.603,23.6105,23.5356,23.5356,43300.0
2007-10-26 15:10:00,31.44,31.54,31.44,31.48,56500.0,23.5431,23.618,23.5431,23.573,56500.0
2007-10-26 15:15:00,31.48,31.5,31.44,31.44,47900.0,23.573,23.588,23.5431,23.5431,47900.0
2007-10-26 15:20:00,31.44,31.45,31.38,31.39,120100.0,23.5431,23.5506,23.4982,23.5056,120100.0
2007-10-26 15:25:00,31.39,31.47,31.38,31.47,87100.0,23.5056,23.5655,23.4982,23.5655,87100.0
2007-10-26 15:30:00,31.47,31.54,31.47,31.54,132000.0,23.5655,23.618,23.5655,23.618,132000.0
2007-10-26 15:35:00,31.54,31.62,31.53,31.61,130900.0,23.618,23.6779,23.6105,23.6704,130900.0
2007-10-26 15:40:00,31.57,31.61,31.38,31.41,236200.0,23.6404,23.6704,23.4982,23.5206,236200.0
2007-10-26 15:45:00,31.41,31.43,31.41,31.41,225800.0,23.5206,23.5356,23.5206,23.5206,225800.0
2007-10-26 15:50:00,31.41,31.46,31.36,31.37,298100.0,23.5206,23.5581,23.4832,23.4907,298100.0
2007-10-26 15:55:00,31.37,31.5,31.34,31.5,231600.0,23.4907,23.588,23.4682,23.588,231600.0
2007-10-29 09:30:00,30.91,31.0,30.32,30.58,283100.0,23.1462,23.2136,22.7044,22.8991,283100.0
2007-10-29 09:35:00,30.59,30.8,30.56,30.69,190800.0,22.9066,23.0638,22.8841,22.9815,190800.0
2007-10-29 09:40:00,30.69,30.7,30.36,30.4,162200.0,22.9815,22.9889,22.7343,22.7643,162200.0
2007-10-29 09:45:00,30.39,30.65,30.39,30.5,169200.0,22.7568,22.9515,22.7568,22.8392,169200.0
2007-10-29 09:50:00,30.5,30.64,30.49,30.57,190000.0,22.8392,22.944,22.8317,22.8916,190000.0
2007-10-29 09:55:00,30.57,30.57,30.44,30.5,78600.0,22.8916,22.8916,22.7943,22.8392,78600.0
2007-10-29 10:00:00,30.5,30.5,30.4,30.41,131100.0,22.8392,22.8392,22.7643,22.7718,131100.0
2007-10-29 10:05:00,30.42,30.42,30.22,30.24,154700.0,22.7793,22.7793,22.6295,22.6445,154700.0
2007-10-29 10:10:00,30.25,30.29,30.14,30.18,219000.0,22.652,22.6819,22.5696,22.5996,219000.0
2007-10-29 10:15:00,30.19,30.23,29.92,29.98,275700.0,22.607,22.637,22.4049,22.4498,275700.0
2007-10-29 10:20:00,30.0,30.18,29.98,30.14,250500.0,22.4648,22.5996,22.4498,22.5696,250500.0
2007-10-29 10:25:00,30.15,30.29,30.13,30.28,189200.0,22.5771,22.6819,22.5621,22.6744,189200.0
2007-10-29 10:30:00,30.28,30.35,30.23,30.35,111100.0,22.6744,22.7269,22.637,22.7269,111100.0
2007-10-29 10:35:00,30.35,30.39,30.34,30.38,79400.0,22.7269,22.7568,22.7194,22.7493,79400.0
2007-10-29 10:40:00,30.38,30.4,30.34,30.34,105700.0,22.7493,22.7643,22.7194,22.7194,105700.0
2007-10-29 10:45:00,30.35,30.4,30.34,30.39,79400.0,22.7269,22.7643,22.7194,22.7568,79400.0
2007-10-29 10:50:00,30.39,30.4,30.26,30.29,96000.0,22.7568,22.7643,22.6595,22.6819,96000.0
2007-10-29 10:55:00,30.3,30.4,30.3,30.4,71500.0,22.6894,22.7643,22.6894,22.7643,71500.0
2007-10-29 11:00:00,30.4,30.4,30.36,30.36,86300.0,22.7643,22.7643,22.7343,22.7343,86300.0
2007-10-29 11:05:00,30.36,30.4,30.36,30.4,48300.0,22.7343,22.7643,22.7343,22.7643,48300.0
2007-10-29 11:10:00,30.4,30.5,30.39,30.5,92200.0,22.7643,22.8392,22.7568,22.8392,92200.0
2007-10-29 11:15:00,30.5,30.5,30.46,30.46,74800.0,22.8392,22.8392,22.8092,22.8092,74800.0
2007-10-29 11:20:00,30.46,30.5,30.45,30.5,59900.0,22.8092,22.8392,22.8017,22.8392,59900.0
2007-10-29 11:25:00,30.5,30.54,30.49,30.54,43300.0,22.8392,22.8691,22.8317,22.8691,43300.0
2007-10-29 11:30:00,30.54,30.55,30.36,30.38,128100.0,22.8691,22.8766,22.7343,22.7493,128100.0
2007-10-29 11:35:00,30.37,30.39,30.34,30.35,58400.0,22.7418,22.7568,22.7194,22.7269,58400.0
2007-10-29 11:40:00,30.35,30.44,30.34,30.44,70700.0,22.7269,22.7943,22.7194,22.7943,70700.0
2007-10-29 11:45:00,30.44,30.46,30.43,30.46,52600.0,22.7943,22.8092,22.7868,22.8092,52600.0
2007-10-29 11:50:00,30.46,30.6,30.46,30.56,77700.0,22.8092,22.9141,22.8092,22.8841,77700.0
2007-10-29 11:55:00,30.56,30.57,30.44,30.5,78600.0,22.8841,22.8916,22.7943,22.8392,78600.0
2007-10-29 12:00:00,30.5,30.52,30.49,30.49,57500.0,22.8392,22.8542,22.8317,22.8317,57500.0
2007-10-29 12:05:00,30.5,30.51,30.49,30.5,47200.0,22.8392,22.8467,22.8317,22.8392,47200.0
2007-10-29 12:10:00,30.5,30.55,30.49,30.54,101200.0,22.8392,22.8766,22.8317,22.8691,101200.0
2007-10-29 12:15:00,30.54,30.55,30.53,30.53,137300.0,22.8691,22.8766,22.8616,22.8616,137300.0
2007-10-29 12:20:00,30.53,30.6,30.53,30.59,74900.0,22.8616,22.9141,22.8616,22.9066,74900.0
2007-10-29 12:25:00,30.59,30.6,30.52,30.57,131300.0,22.9066,22.9141,22.8542,22.8916,131300.0
2007-10-29 12:30:00,30.58,30.58,30.55,30.56,57000.0,22.8991,22.8991,22.8766,22.8841,57000.0
2007-10-29 12:35:00,30.55,30.55,30.48,30.49,71400.0,22.8766,22.8766,22.8242,22.8317,71400.0
2007-10-29 12:40:00,30.49,30.56,30.49,30.56,46100.0,22.8317,22.8841,22.8317,22.8841,46100.0
2007-10-29 12:45:00,30.56,30.58,30.54,30.55,114100.0,22.8841,22.8991,22.8691,22.8766,114100.0
2007-10-29 12:50:00,30.55,30.6,30.51,30.6,110800.0,22.8766,22.9141,22.8467,22.9141,110800.0
2007-10-29 12:55:00,30.6,30.62,30.58,30.61,49700.0,22.9141,22.929,22.8991,22.9216,49700.0
2007-10-29 13:00:00,30.62,30.64,30.61,30.62,36700.0,22.929,22.944,22.9216,22.929,36700.0
2007-10-29 13:05:00,30.62,30.64,30.62,30.64,29000.0,22.929,22.944,22.929,22.944,29000.0
2007-10-29 13:10:00,30.64,30.66,30.63,30.66,31900.0,22.944,22.959,22.9365,22.959,31900.0
2007-10-29 13:15:00,30.66,30.7,30.65,30.65,103800.0,22.959,22.9889,22.9515,22.9515,103800.0
2007-10-29 13:20:00,30.66,30.75,30.66,30.75,50800.0,22.959,23.0264,22.959,23.0264,50800.0
2007-10-29 13:25:00,30.74,30.76,30.74,30.74,33800.0,23.0189,23.0339,23.0189,23.0189,33800.0
2007-10-29 13:30:00,30.74,30.77,30.72,30.74,136600.0,23.0189,23.0414,23.0039,23.0189,136600.0
2007-10-29 13:35:00,30.74,30.75,30.74,30.74,67200.0,23.0189,23.0264,23.0189,23.0189,67200.0
2007-10-29 13:40:00,30.74,30.75,30.74,30.74,38600.0,23.0189,23.0264,23.0189,23.0189,38600.0
2007-10-29 13:45:00,30.74,30.78,30.74,30.75,108700.0,23.0189,23.0489,23.0189,23.0264,108700.0
2007-10-29 13:50:00,30.75,30.78,30.74,30.77,62400.0,23.0264,23.0489,23.0189,23.0414,62400.0
2007-10-29 13:55:00,30.77,30.78,30.76,30.77,56600.0,23.0414,23.0489,23.0339,23.0414,56600.0
2007-10-29 14:00:00,30.77,30.81,30.77,30.8,78500.0,23.0414,23.0713,23.0414,23.0638,78500.0
2007-10-29 14:05:00,30.8,30.81,30.7,30.7,176400.0,23.0638,23.0713,22.9889,22.9889,176400.0
2007-10-29 14:10:00,30.69,30.72,30.63,30.66,103500.0,22.9815,23.0039,22.9365,22.959,103500.0
2007-10-29 14:15:00,30.67,30.7,30.66,30.69,80800.0,22.9665,22.9889,22.959,22.9815,80800.0
2007-10-29 14:20:00,30.69,30.69,30.62,30.65,78900.0,22.9815,22.9815,22.929,22.9515,78900.0
2007-10-29 14:25:00,30.65,30.67,30.62,30.63,60700.0,22.9515,22.9665,22.929,22.9365,60700.0
2007-10-29 14:30:00,30.62,30.63,30.57,30.57,151900.0,22.929,22.9365,22.8916,22.8916,151900.0
2007-10-29 14:35:00,30.57,30.6,30.44,30.49,123600.0,22.8916,22.9141,22.7943,22.8317,123600.0
2007-10-29 14:40:00,30.5,30.54,30.45,30.5,253400.0,22.8392,22.8691,22.8017,22.8392,253400.0
2007-10-29 14:45:00,30.5,30.53,30.44,30.5,166800.0,22.8392,22.8616,22.7943,22.8392,166800.0
2007-10-29 14:50:00,30.49,30.57,30.48,30.55,89900.0,22.8317,22.8916,22.8242,22.8766,89900.0
2007-10-29 14:55:00,30.56,30.6,30.53,30.57,124200.0,22.8841,22.9141,22.8616,22.8916,124200.0
2007-10-29 15:00:00,30.57,30.64,30.57,30.6,76500.0,22.8916,22.944,22.8916,22.9141,76500.0
2007-10-29 15:05:00,30.6,30.66,30.6,30.62,171700.0,22.9141,22.959,22.9141,22.929,171700.0
2007-10-29 15:10:00,30.62,30.67,30.61,30.67,84300.0,22.929,22.9665,22.9216,22.9665,84300.0
2007-10-29 15:15:00,30.67,30.71,30.64,30.7,90000.0,22.9665,22.9964,22.944,22.9889,90000.0
2007-10-29 15:20:00,30.7,30.7,30.62,30.63,103100.0,22.9889,22.9889,22.929,22.9365,103100.0
2007-10-29 15:25:00,30.62,30.75,30.62,30.74,110500.0,22.929,23.0264,22.929,23.0189,110500.0
2007-10-29 15:30:00,30.75,30.75,30.69,30.73,145800.0,23.0264,23.0264,22.9815,23.0114,145800.0
2007-10-29 15:35:00,30.73,30.76,30.72,30.76,90800.0,23.0114,23.0339,23.0039,23.0339,90800.0
2007-10-29 15:40:00,30.75,30.79,30.74,30.74,152300.0,23.0264,23.0563,23.0189,23.0189,152300.0
2007-10-29 15:45:00,30.74,30.76,30.66,30.75,193900.0,23.0189,23.0339,22.959,23.0264,193900.0
2007-10-29 15:50:00,30.75,30.79,30.74,30.74,127300.0,23.0264,23.0563,23.0189,23.0189,127300.0
2007-10-29 15:55:00,30.74,30.83,30.74,30.8,252900.0,23.0189,23.0863,23.0189,23.0638,252900.0
2007-10-30 09:30:00,30.7,30.77,30.45,30.64,63300.0,22.9889,23.0414,22.8017,22.944,63300.0
2007-10-30 09:35:00,30.66,30.96,30.66,30.91,72800.0,22.959,23.1836,22.959,23.1462,72800.0
2007-10-30 09:40:00,30.91,30.94,30.75,30.9,168300.0,23.1462,23.1687,23.0264,23.1387,168300.0
2007-10-30 09:45:00,30.9,30.94,30.85,30.9,332800.0,23.1387,23.1687,23.1013,23.1387,332800.0
2007-10-30 09:50:00,30.89,30.9,30.86,30.9,37600.0,23.1312,23.1387,23.1088,23.1387,37600.0
2007-10-30 09:55:00,30.9,30.9,30.77,30.8,44000.0,23.1387,23.1387,23.0414,23.0638,44000.0
2007-10-30 10:00:00,30.79,30.84,30.72,30.8,41300.0,23.0563,23.0938,23.0039,23.0638,41300.0
2007-10-30 10:05:00,30.81,30.81,30.77,30.79,120900.0,23.0713,23.0713,23.0414,23.0563,120900.0
2007-10-30 10:10:00,30.79,30.81,30.77,30.8,78300.0,23.0563,23.0713,23.0414,23.0638,78300.0
2007-10-30 10:15:00,30.8,30.82,30.61,30.63,69200.0,23.0638,23.0788,22.9216,22.9365,69200.0
2007-10-30 10:20:00,30.64,30.68,30.55,30.63,46900.0,22.944,22.974,22.8766,22.9365,46900.0
2007-10-30 10:25:00,30.62,30.68,30.6,30.61,43200.0,22.929,22.974,22.9141,22.9216,43200.0
2007-10-30 10:30:00,30.62,30.64,30.55,30.57,77900.0,22.929,22.944,22.8766,22.8916,77900.0
2007-10-30 10:35:00,30.57,30.58,30.47,30.51,131000.0,22.8916,22.8991,22.8167,22.8467,131000.0
2007-10-30 10:40:00,30.51,30.61,30.45,30.6,165200.0,22.8467,22.9216,22.8017,22.9141,165200.0
2007-10-30 10:45:00,30.61,30.66,30.57,30.66,37900.0,22.9216,22.959,22.8916,22.959,37900.0
2007-10-30 10:50:00,30.67,30.79,30.67,30.77,38600.0,22.9665,23.0563,22.9665,23.0414,38600.0
2007-10-30 10:55:00,30.76,30.82,30.71,30.77,36900.0,23.0339,23.0788,22.9964,23.0414,36900.0
2007-10-30 11:00:00,30.77,30.8,30.7,30.73,41700.0,23.0414,23.0638,22.9889,23.0114,41700.0
2007-10-30 11:05:00,30.74,30.75,30.7,30.7,29900.0,23.0189,23.0264,22.9889,22.9889,29900.0
2007-10-30 11:10:00,30.7,30.75,30.7,30.75,12900.0,22.9889,23.0264,22.9889,23.0264,12900.0
2007-10-30 11:15:00,30.75,30.75,30.73,30.75,12900.0,23.0264,23.0264,23.0114,23.0264,12900.0
2007-10-30 11:20:00,30.75,30.75,30.74,30.75,13200.0,23.0264,23.0264,23.0189,23.0264,13200.0
2007-10-30 11:25:00,30.75,30.75,30.71,30.72,35100.0,23.0264,23.0264,22.9964,23.0039,35100.0
2007-10-30 11:30:00,30.72,30.75,30.7,30.7,55600.0,23.0039,23.0264,22.9889,22.9889,55600.0
2007-10-30 11:35:00,30.71,30.75,30.7,30.75,25000.0,22.9964,23.0264,22.9889,23.0264,25000.0
2007-10-30 11:40:00,30.74,30.75,30.74,30.74,13000.0,23.0189,23.0264,23.0189,23.0189,13000.0
2007-10-30 11:45:00,30.75,30.75,30.71,30.75,14200.0,23.0264,23.0264,22.9964,23.0264,14200.0
2007-10-30 11:50:00,30.75,30.75,30.72,30.75,41300.0,23.0264,23.0264,23.0039,23.0264,41300.0
2007-10-30 11:55:00,30.75,30.8,30.74,30.78,24000.0,23.0264,23.0638,23.0189,23.0489,24000.0
2007-10-30 12:00:00,30.78,30.78,30.7,30.71,25300.0,23.0489,23.0489,22.9889,22.9964,25300.0
2007-10-30 12:05:00,30.71,30.71,30.62,30.71,34000.0,22.9964,22.9964,22.929,22.9964,34000.0
2007-10-30 12:10:00,30.72,30.74,30.68,30.73,10300.0,23.0039,23.0189,22.974,23.0114,10300.0
2007-10-30 12:15:00,30.74,30.77,30.71,30.71,26000.0,23.0189,23.0414,22.9964,22.9964,26000.0
2007-10-30 12:20:00,30.71,30.72,30.65,30.7,73700.0,22.9964,23.0039,22.9515,22.9889,73700.0
2007-10-30 12:25:00,30.7,30.75,30.68,30.71,97200.0,22.9889,23.0264,22.974,22.9964,97200.0
2007-10-30 12:30:00,30.72,30.75,30.71,30.75,9100.0,23.0039,23.0264,22.9964,23.0264,9100.0
2007-10-30 12:35:00,30.75,30.75,30.68,30.73,20100.0,23.0264,23.0264,22.974,23.0114,20100.0
2007-10-30 12:40:00,30.74,30.74,30.7,30.73,8700.0,23.0189,23.0189,22.9889,23.0114,8700.0
2007-10-30 12:45:00,30.73,30.79,30.73,30.78,17800.0,23.0114,23.0563,23.0114,23.0489,17800.0
2007-10-30 12:50:00,30.78,30.85,30.78,30.8,27600.0,23.0489,23.1013,23.0489,23.0638,27600.0
2007-10-30 12:55:00,30.8,30.89,30.8,30.83,26900.0,23.0638,23.1312,23.0638,23.0863,26900.0
2007-10-30 13:00:00,30.84,30.89,30.84,30.88,23100.0,23.0938,23.1312,23.0938,23.1237,23100.0
2007-10-30 13:05:00,30.88,30.88,30.85,30.88,100300.0,23.1237,23.1237,23.1013,23.1237,100300.0
2007-10-30 13:10:00,30.88,30.88,30.82,30.85,75500.0,23.1237,23.1237,23.0788,23.1013,75500.0
2007-10-30 13:15:00,30.85,30.86,30.81,30.86,74000.0,23.1013,23.1088,23.0713,23.1088,74000.0
2007-10-30 13:20:00,30.87,30.88,30.84,30.85,60700.0,23.1162,23.1237,23.0938,23.1013,60700.0
2007-10-30 13:25:00,30.85,30.87,30.82,30.87,26000.0,23.1013,23.1162,23.0788,23.1162,26000.0
2007-10-30 13:30:00,30.87,30.87,30.85,30.87,16700.0,23.1162,23.1162,23.1013,23.1162,16700.0
2007-10-30 13:35:00,30.86,30.88,30.84,30.88,33600.0,23.1088,23.1237,23.0938,23.1237,33600.0
2007-10-30 13:40:00,30.88,30.91,30.87,30.87,27800.0,23.1237,23.1462,23.1162,23.1162,27800.0
2007-10-30 13:45:00,30.88,30.89,30.85,30.88,30700.0,23.1237,23.1312,23.1013,23.1237,30700.0
2007-10-30 13:50:00,30.88,30.88,30.87,30.87,22000.0,23.1237,23.1237,23.1162,23.1162,22000.0
2007-10-30 13:55:00,30.88,30.88,30.84,30.87,26500.0,23.1237,23.1237,23.0938,23.1162,26500.0
2007-10-30 14:00:00,30.86,30.86,30.81,30.83,27600.0,23.1088,23.1088,23.0713,23.0863,27600.0
2007-10-30 14:05:00,30.83,30.83,30.8,30.81,22100.0,23.0863,23.0863,23.0638,23.0713,22100.0
2007-10-30 14:10:00,30.8,30.81,30.78,30.81,32900.0,23.0638,23.0713,23.0489,23.0713,32900.0
2007-10-30 14:15:00,30.81,30.86,30.79,30.82,93900.0,23.0713,23.1088,23.0563,23.0788,93900.0
2007-10-30 14:20:00,30.83,30.86,30.83,30.84,127500.0,23.0863,23.1088,23.0863,23.0938,127500.0
2007-10-30 14:25:00,30.84,30.87,30.83,30.87,39400.0,23.0938,23.1162,23.0863,23.1162,39400.0
2007-10-30 14:30:00,30.87,30.87,30.81,30.82,50300.0,23.1162,23.1162,23.0713,23.0788,50300.0
2007-10-30 14:35:00,30.82,30.98,30.81,30.97,77800.0,23.0788,23.1986,23.0713,23.1911,77800.0
2007-10-30 14:40:00,30.97,30.98,30.89,30.96,55900.0,23.1911,23.1986,23.1312,23.1836,55900.0
2007-10-30 14:45:00,30.96,30.98,30.95,30.95,51300.0,23.1836,23.1986,23.1762,23.1762,51300.0
2007-10-30 14:50:00,30.96,30.98,30.85,30.93,130300.0,23.1836,23.1986,23.1013,23.1612,130300.0
2007-10-30 14:55:00,30.92,30.95,30.92,30.93,19200.0,23.1537,23.1762,23.1537,23.1612,19200.0
2007-10-30 15:00:00,30.93,30.94,30.93,30.93,35700.0,23.1612,23.1687,23.1612,23.1612,35700.0
2007-10-30 15:05:00,30.93,30.94,30.91,30.92,40100.0,23.1612,23.1687,23.1462,23.1537,40100.0
2007-10-30 15:10:00,30.92,30.93,30.88,30.89,59400.0,23.1537,23.1612,23.1237,23.1312,59400.0
2007-10-30 15:15:00,30.88,30.92,30.88,30.9,96800.0,23.1237,23.1537,23.1237,23.1387,96800.0
2007-10-30 15:20:00,30.9,30.91,30.88,30.9,46400.0,23.1387,23.1462,23.1237,23.1387,46400.0
2007-10-30 15:25:00,30.89,30.9,30.82,30.82,48200.0,23.1312,23.1387,23.0788,23.0788,48200.0
2007-10-30 15:30:00,30.82,30.9,30.81,30.88,87800.0,23.0788,23.1387,23.0713,23.1237,87800.0
2007-10-30 15:35:00,30.88,30.88,30.81,30.83,50800.0,23.1237,23.1237,23.0713,23.0863,50800.0
2007-10-30 15:40:00,30.84,30.84,30.73,30.76,70600.0,23.0938,23.0938,23.0114,23.0339,70600.0
2007-10-30 15:45:00,30.76,30.9,30.76,30.87,88600.0,23.0339,23.1387,23.0339,23.1162,88600.0
2007-10-30 15:50:00,30.88,30.88,30.75,30.75,57300.0,23.1237,23.1237,23.0264,23.0264,57300.0
2007-10-30 15:55:00,30.75,30.85,30.74,30.79,133300.0,23.0264,23.1013,23.0189,23.0563,133300.0
2007-10-31 09:30:00,31.29,31.62,31.2,31.42,228300.0,23.4308,23.6779,23.3634,23.5281,228300.0
2007-10-31 09:35:00,31.42,31.44,31.32,31.33,242700.0,23.5281,23.5431,23.4532,23.4607,242700.0
2007-10-31 09:40:00,31.35,31.43,31.35,31.37,161100.0,23.4757,23.5356,23.4757,23.4907,161100.0
2007-10-31 09:45:00,31.39,31.53,31.37,31.4,130900.0,23.5056,23.6105,23.4907,23.5131,130900.0
2007-10-31 09:50:00,31.41,31.44,31.3,31.38,147000.0,23.5206,23.5431,23.4382,23.4982,147000.0
2007-10-31 09:55:00,31.35,31.37,31.1,31.2,174100.0,23.4757,23.4907,23.2885,23.3634,174100.0
2007-10-31 10:00:00,31.21,31.21,31.07,31.08,74200.0,23.3709,23.3709,23.266,23.2735,74200.0
2007-10-31 10:05:00,31.09,31.12,30.85,30.99,191600.0,23.281,23.3035,23.1013,23.2061,191600.0
2007-10-31 10:10:00,30.99,31.1,30.9,30.96,133000.0,23.2061,23.2885,23.1387,23.1836,133000.0
2007-10-31 10:15:00,30.96,31.05,30.95,31.05,69400.0,23.1836,23.251,23.1762,23.251,69400.0
2007-10-31 10:20:00,31.05,31.08,30.98,31.07,54900.0,23.251,23.2735,23.1986,23.266,54900.0
2007-10-31 10:25:00,31.07,31.08,30.95,31.05,66600.0,23.266,23.2735,23.1762,23.251,66600.0
2007-10-31 10:30:00,31.05,31.06,30.92,30.95,104100.0,23.251,23.2585,23.1537,23.1762,104100.0
2007-10-31 10:35:00,30.95,31.03,30.94,31.0,41700.0,23.1762,23.2361,23.1687,23.2136,41700.0
2007-10-31 10:40:00,30.99,31.06,30.95,30.97,60400.0,23.2061,23.2585,23.1762,23.1911,60400.0
2007-10-31 10:45:00,30.98,31.0,30.95,31.0,25600.0,23.1986,23.2136,23.1762,23.2136,25600.0
2007-10-31 10:50:00,30.99,31.01,30.97,30.99,42600.0,23.2061,23.2211,23.1911,23.2061,42600.0
2007-10-31 10:55:00,31.0,31.05,30.99,31.05,24300.0,23.2136,23.251,23.2061,23.251,24300.0
2007-10-31 11:00:00,31.05,31.18,31.04,31.13,234100.0,23.251,23.3484,23.2436,23.3109,234100.0
2007-10-31 11:05:00,31.13,31.19,31.08,31.08,99200.0,23.3109,23.3559,23.2735,23.2735,99200.0
2007-10-31 11:10:00,31.08,31.1,31.04,31.09,34400.0,23.2735,23.2885,23.2436,23.281,34400.0
2007-10-31 11:15:00,31.1,31.12,31.09,31.11,26500.0,23.2885,23.3035,23.281,23.296,26500.0
2007-10-31 11:20:00,31.11,31.12,31.1,31.12,19500.0,23.296,23.3035,23.2885,23.3035,19500.0
2007-10-31 11:25:00,31.12,31.12,31.04,31.05,58900.0,23.3035,23.3035,23.2436,23.251,58900.0
2007-10-31 11:30:00,31.05,31.11,31.02,31.09,47000.0,23.251,23.296,23.2286,23.281,47000.0
2007-10-31 11:35:00,31.09,31.09,30.99,31.02,65400.0,23.281,23.281,23.2061,23.2286,65400.0
2007-10-31 11:40:00,31.02,31.09,30.99,31.08,96300.0,23.2286,23.281,23.2061,23.2735,96300.0
2007-10-31 11:45:00,31.07,31.08,31.03,31.06,63800.0,23.266,23.2735,23.2361,23.2585,63800.0
2007-10-31 11:50:00,31.06,31.09,31.02,31.05,64300.0,23.2585,23.281,23.2286,23.251,64300.0
2007-10-31 11:55:00,31.06,31.1,31.06,31.08,25700.0,23.2585,23.2885,23.2585,23.2735,25700.0
2007-10-31 12:00:00,31.09,31.11,31.07,31.08,56100.0,23.281,23.296,23.266,23.2735,56100.0
2007-10-31 12:05:00,31.08,31.1,31.01,31.05,85900.0,23.2735,23.2885,23.2211,23.251,85900.0
2007-10-31 12:10:00,31.06,31.1,31.01,31.09,91900.0,23.2585,23.2885,23.2211,23.281,91900.0
2007-10-31 12:15:00,31.1,31.11,31.09,31.11,38900.0,23.2885,23.296,23.281,23.296,38900.0
2007-10-31 12:20:00,31.1,31.17,31.1,31.14,41400.0,23.2885,23.3409,23.2885,23.3184,41400.0
2007-10-31 12:25:00,31.15,31.19,31.05,31.11,102700.0,23.3259,23.3559,23.251,23.296,102700.0
2007-10-31 12:30:00,31.13,31.23,31.1,31.22,90200.0,23.3109,23.3858,23.2885,23.3783,90200.0
2007-10-31 12:35:00,31.22,31.27,31.13,31.18,86100.0,23.3783,23.4158,23.3109,23.3484,86100.0
2007-10-31 12:40:00,31.17,31.19,31.12,31.15,54000.0,23.3409,23.3559,23.3035,23.3259,54000.0
2007-10-31 12:45:00,31.15,31.16,31.13,31.15,12100.0,23.3259,23.3334,23.3109,23.3259,12100.0
2007-10-31 12:50:00,31.16,31.21,31.16,31.19,35700.0,23.3334,23.3709,23.3334,23.3559,35700.0
2007-10-31 12:55:00,31.18,31.19,31.17,31.17,16200.0,23.3484,23.3559,23.3409,23.3409,16200.0
2007-10-31 13:00:00,31.17,31.17,31.14,31.15,28000.0,23.3409,23.3409,23.3184,23.3259,28000.0
2007-10-31 13:05:00,31.15,31.15,31.14,31.15,15600.0,23.3259,23.3259,23.3184,23.3259,15600.0
2007-10-31 13:10:00,31.15,31.16,31.14,31.15,14200.0,23.3259,23.3334,23.3184,23.3259,14200.0
2007-10-31 13:15:00,31.16,31.22,31.16,31.18,32100.0,23.3334,23.3783,23.3334,23.3484,32100.0
2007-10-31 13:20:00,31.18,31.19,31.14,31.17,32200.0,23.3484,23.3559,23.3184,23.3409,32200.0
2007-10-31 13:25:00,31.17,31.23,31.11,31.22,195500.0,23.3409,23.3858,23.296,23.3783,195500.0
2007-10-31 13:30:00,31.23,31.25,31.21,31.23,195100.0,23.3858,23.4008,23.3709,23.3858,195100.0
2007-10-31 13:35:00,31.22,31.3,31.21,31.3,32800.0,23.3783,23.4382,23.3709,23.4382,32800.0
2007-10-31 13:40:00,31.31,31.36,31.27,31.36,123100.0,23.4457,23.4832,23.4158,23.4832,123100.0
2007-10-31 13:45:00,31.36,31.37,31.32,31.36,72800.0,23.4832,23.4907,23.4532,23.4832,72800.0
2007-10-31 13:50:00,31.36,31.38,31.32,31.35,70300.0,23.4832,23.4982,23.4532,23.4757,70300.0
2007-10-31 13:55:00,31.35,31.46,31.35,31.45,68400.0,23.4757,23.5581,23.4757,23.5506,68400.0
2007-10-31 14:00:00,31.46,31.53,31.41,31.53,62800.0,23.5581,23.6105,23.5206,23.6105,62800.0
2007-10-31 14:05:00,31.53,31.56,31.42,31.53,103500.0,23.6105,23.6329,23.5281,23.6105,103500.0
2007-10-31 14:10:00,31.52,31.53,31.21,31.27,149200.0,23.603,23.6105,23.3709,23.4158,149200.0
2007-10-31 14:15:00,31.28,31.42,31.06,31.12,127200.0,23.4233,23.5281,23.2585,23.3035,127200.0
2007-10-31 14:20:00,31.17,31.26,31.0,31.03,77000.0,23.3409,23.4083,23.2136,23.2361,77000.0
2007-10-31 14:25:00,31.03,31.13,30.93,31.03,87100.0,23.2361,23.3109,23.1612,23.2361,87100.0
2007-10-31 14:30:00,31.05,31.26,31.03,31.25,142000.0,23.251,23.4083,23.2361,23.4008,142000.0
2007-10-31 14:35:00,31.25,31.26,31.08,31.2,129100.0,23.4008,23.4083,23.2735,23.3634,129100.0
2007-10-31 14:40:00,31.2,31.33,31.2,31.31,177400.0,23.3634,23.4607,23.3634,23.4457,177400.0
2007-10-31 14:45:00,31.3,31.4,31.23,31.36,238700.0,23.4382,23.5131,23.3858,23.4832,238700.0
2007-10-31 14:50:00,31.34,31.55,31.34,31.53,269600.0,23.4682,23.6255,23.4682,23.6105,269600.0
2007-10-31 14:55:00,31.53,31.67,31.45,31.48,170800.0,23.6105,23.7153,23.5506,23.573,170800.0
2007-10-31 15:00:00,31.47,31.61,31.39,31.42,98100.0,23.5655,23.6704,23.5056,23.5281,98100.0
2007-10-31 15:05:00,31.42,31.56,31.42,31.5,66300.0,23.5281,23.6329,23.5281,23.588,66300.0
2007-10-31 15:10:00,31.5,31.5,31.27,31.32,154600.0,23.588,23.588,23.4158,23.4532,154600.0
2007-10-31 15:15:00,31.33,31.37,31.18,31.21,123100.0,23.4607,23.4907,23.3484,23.3709,123100.0
2007-10-31 15:20:00,31.21,31.24,31.04,31.07,168200.0,23.3709,23.3933,23.2436,23.266,168200.0
2007-10-31 15:25:00,31.08,31.2,31.06,31.14,87700.0,23.2735,23.3634,23.2585,23.3184,87700.0
2007-10-31 15:30:00,31.15,31.26,31.09,31.23,138400.0,23.3259,23.4083,23.281,23.3858,138400.0
2007-10-31 15:35:00,31.24,31.3,31.2,31.26,189900.0,23.3933,23.4382,23.3634,23.4083,189900.0
2007-10-31 15:40:00,31.27,31.5,31.27,31.43,314600.0,23.4158,23.588,23.4158,23.5356,314600.0
2007-10-31 15:45:00,31.42,31.45,31.38,31.39,134800.0,23.5281,23.5506,23.4982,23.5056,134800.0
2007-10-31 15:50:00,31.4,31.5,31.39,31.46,180000.0,23.5131,23.588,23.5056,23.5581,180000.0
2007-10-31 15:55:00,31.46,31.49,31.38,31.46,361800.0,23.5581,23.5805,23.4982,23.5581,361800.0
2007-11-01 09:30:00,31.15,32.08,31.15,31.98,152200.0,23.3259,24.0223,23.3259,23.9474,152200.0
2007-11-01 09:35:00,31.98,31.98,31.19,31.58,171700.0,23.9474,23.9474,23.3559,23.6479,171700.0
2007-11-01 09:40:00,31.57,31.73,31.5,31.64,267800.0,23.6404,23.7602,23.588,23.6928,267800.0
2007-11-01 09:45:00,31.64,31.68,31.27,31.27,119000.0,23.6928,23.7228,23.4158,23.4158,119000.0
2007-11-01 09:50:00,31.28,31.44,31.17,31.36,136800.0,23.4233,23.5431,23.3409,23.4832,136800.0
2007-11-01 09:55:00,31.36,31.5,31.31,31.45,153200.0,23.4832,23.588,23.4457,23.5506,153200.0
2007-11-01 10:00:00,31.45,31.62,31.44,31.54,123700.0,23.5506,23.6779,23.5431,23.618,123700.0
2007-11-01 10:05:00,31.53,31.6,31.37,31.4,267300.0,23.6105,23.6629,23.4907,23.5131,267300.0
2007-11-01 10:10:00,31.39,31.4,31.15,31.27,175100.0,23.5056,23.5131,23.3259,23.4158,175100.0
2007-11-01 10:15:00,31.25,31.3,31.2,31.26,111900.0,23.4008,23.4382,23.3634,23.4083,111900.0
2007-11-01 10:20:00,31.26,31.36,31.16,31.35,121700.0,23.4083,23.4832,23.3334,23.4757,121700.0
2007-11-01 10:25:00,31.35,31.48,31.34,31.45,156800.0,23.4757,23.573,23.4682,23.5506,156800.0
2007-11-01 10:30:00,31.47,31.55,31.38,31.42,52800.0,23.5655,23.6255,23.4982,23.5281,52800.0
2007-11-01 10:35:00,31.44,31.48,31.4,31.47,35700.0,23.5431,23.573,23.5131,23.5655,35700.0
2007-11-01 10:40:00,31.47,31.54,31.4,31.45,313300.0,23.5655,23.618,23.5131,23.5506,313300.0
2007-11-01 10:45:00,31.45,31.47,31.36,31.37,31300.0,23.5506,23.5655,23.4832,23.4907,31300.0
2007-11-01 10:50:00,31.37,31.4,31.31,31.4,30600.0,23.4907,23.5131,23.4457,23.5131,30600.0
2007-11-01 10:55:00,31.4,31.48,31.28,31.39,159400.0,23.5131,23.573,23.4233,23.5056,159400.0
2007-11-01 11:00:00,31.4,31.41,31.28,31.31,86600.0,23.5131,23.5206,23.4233,23.4457,86600.0
2007-11-01 11:05:00,31.31,31.34,31.25,31.31,43900.0,23.4457,23.4682,23.4008,23.4457,43900.0
2007-11-01 11:10:00,31.3,31.4,31.26,31.37,47100.0,23.4382,23.5131,23.4083,23.4907,47100.0
2007-11-01 11:15:00,31.37,31.4,31.3,31.32,76100.0,23.4907,23.5131,23.4382,23.4532,76100.0
2007-11-01 11:20:00,31.32,31.32,31.21,31.23,51800.0,23.4532,23.4532,23.3709,23.3858,51800.0
2007-11-01 11:25:00,31.23,31.3,31.17,31.23,111100.0,23.3858,23.4382,23.3409,23.3858,111100.0
2007-11-01 11:30:00,31.23,31.23,31.11,31.12,88800.0,23.3858,23.3858,23.296,23.3035,88800.0
2007-11-01 11:35:00,31.12,31.2,31.06,31.16,82400.0,23.3035,23.3634,23.2585,23.3334,82400.0
2007-11-01 11:40:00,31.18,31.2,31.01,31.06,61600.0,23.3484,23.3634,23.2211,23.2585,61600.0
2007-11-01 11:45:00,31.05,31.06,30.96,31.01,49100.0,23.251,23.2585,23.1836,23.2211,49100.0
2007-11-01 11:50:00,31.01,31.12,31.0,31.11,28000.0,23.2211,23.3035,23.2136,23.296,28000.0
2007-11-01 11:55:00,31.11,31.22,31.09,31.22,36100.0,23.296,23.3783,23.281,23.3783,36100.0
2007-11-01 12:00:00,31.22,31.22,31.14,31.2,93400.0,23.3783,23.3783,23.3184,23.3634,93400.0
2007-11-01 12:05:00,31.2,31.27,31.18,31.25,64800.0,23.3634,23.4158,23.3484,23.4008,64800.0
2007-11-01 12:10:00,31.25,31.27,31.22,31.25,43400.0,23.4008,23.4158,23.3783,23.4008,43400.0
2007-11-01 12:15:00,31.26,31.3,31.25,31.3,63000.0,23.4083,23.4382,23.4008,23.4382,63000.0
2007-11-01 12:20:00,31.3,31.36,31.29,31.35,34000.0,23.4382,23.4832,23.4308,23.4757,34000.0
2007-11-01 12:25:00,31.36,31.36,31.22,31.25,195300.0,23.4832,23.4832,23.3783,23.4008,195300.0
2007-11-01 12:30:00,31.24,31.27,31.24,31.25,84600.0,23.3933,23.4158,23.3933,23.4008,84600.0
2007-11-01 12:35:00,31.25,31.29,31.24,31.28,31800.0,23.4008,23.4308,23.3933,23.4233,31800.0
2007-11-01 12:40:00,31.28,31.3,31.25,31.25,14900.0,23.4233,23.4382,23.4008,23.4008,14900.0
2007-11-01 12:45:00,31.25,31.25,31.19,31.2,79700.0,23.4008,23.4008,23.3559,23.3634,79700.0
2007-11-01 12:50:00,31.2,31.26,31.2,31.25,39400.0,23.3634,23.4083,23.3634,23.4008,39400.0
2007-11-01 12:55:00,31.26,31.26,31.21,31.24,14600.0,23.4083,23.4083,23.3709,23.3933,14600.0
2007-11-01 13:00:00,31.24,31.24,31.11,31.11,145200.0,23.3933,23.3933,23.296,23.296,145200.0
2007-11-01 13:05:00,31.11,31.32,31.11,31.26,73700.0,23.296,23.4532,23.296,23.4083,73700.0
2007-11-01 13:10:00,31.26,31.3,31.25,31.26,24200.0,23.4083,23.4382,23.4008,23.4083,24200.0
2007-11-01 13:15:00,31.28,31.3,31.27,31.29,11400.0,23.4233,23.4382,23.4158,23.4308,11400.0
2007-11-01 13:20:00,31.29,31.34,31.28,31.3,136900.0,23.4308,23.4682,23.4233,23.4382,136900.0
2007-11-01 13:25:00,31.3,31.31,31.29,31.3,44900.0,23.4382,23.4457,23.4308,23.4382,44900.0
2007-11-01 13:30:00,31.3,31.32,31.25,31.25,132500.0,23.4382,23.4532,23.4008,23.4008,132500.0
2007-11-01 13:35:00,31.25,31.36,31.25,31.3,38500.0,23.4008,23.4832,23.4008,23.4382,38500.0
2007-11-01 13:40:00,31.3,31.35,31.24,31.28,32000.0,23.4382,23.4757,23.3933,23.4233,32000.0
2007-11-01 13:45:00,31.27,31.3,31.25,31.27,30700.0,23.4158,23.4382,23.4008,23.4158,30700.0
2007-11-01 13:50:00,31.27,31.29,31.2,31.2,54200.0,23.4158,23.4308,23.3634,23.3634,54200.0
2007-11-01 13:55:00,31.21,31.21,31.14,31.17,61400.0,23.3709,23.3709,23.3184,23.3409,61400.0
2007-11-01 14:00:00,31.16,31.37,31.16,31.34,73500.0,23.3334,23.4907,23.3334,23.4682,73500.0
2007-11-01 14:05:00,31.33,31.33,31.29,31.31,28800.0,23.4607,23.4607,23.4308,23.4457,28800.0
2007-11-01 14:10:00,31.31,31.39,31.26,31.38,46500.0,23.4457,23.5056,23.4083,23.4982,46500.0
2007-11-01 14:15:00,31.38,31.38,31.28,31.32,42000.0,23.4982,23.4982,23.4233,23.4532,42000.0
2007-11-01 14:20:00,31.31,31.33,31.25,31.3,20600.0,23.4457,23.4607,23.4008,23.4382,20600.0
2007-11-01 14:25:00,31.3,31.36,31.27,31.28,72700.0,23.4382,23.4832,23.4158,23.4233,72700.0
2007-11-01 14:30:00,31.29,31.38,31.28,31.35,27400.0,23.4308,23.4982,23.4233,23.4757,27400.0
2007-11-01 14:35:00,31.35,31.41,31.32,31.38,97600.0,23.4757,23.5206,23.4532,23.4982,97600.0
2007-11-01 14:40:00,31.39,31.45,31.36,31.4,80800.0,23.5056,23.5506,23.4832,23.5131,80800.0
2007-11-01 14:45:00,31.4,31.45,31.37,31.44,60100.0,23.5131,23.5506,23.4907,23.5431,60100.0
2007-11-01 14:50:00,31.44,31.45,31.4,31.44,31500.0,23.5431,23.5506,23.5131,23.5431,31500.0
2007-11-01 14:55:00,31.44,31.51,31.41,31.47,83300.0,23.5431,23.5955,23.5206,23.5655,83300.0
2007-11-01 15:00:00,31.47,31.47,31.36,31.4,55100.0,23.5655,23.5655,23.4832,23.5131,55100.0
2007-11-01 15:05:00,31.4,31.49,31.4,31.46,54800.0,23.5131,23.5805,23.5131,23.5581,54800.0
2007-11-01 15:10:00,31.47,31.49,31.34,31.36,85000.0,23.5655,23.5805,23.4682,23.4832,85000.0
2007-11-01 15:15:00,31.35,31.41,31.28,31.36,44100.0,23.4757,23.5206,23.4233,23.4832,44100.0
2007-11-01 15:20:00,31.35,31.37,31.04,31.09,131500.0,23.4757,23.4907,23.2436,23.281,131500.0
2007-11-01 15:25:00,31.09,31.1,30.96,31.01,214300.0,23.281,23.2885,23.1836,23.2211,214300.0
2007-11-01 15:30:00,31.02,31.15,30.99,31.12,86200.0,23.2286,23.3259,23.2061,23.3035,86200.0
2007-11-01 15:35:00,31.13,31.17,31.08,31.09,103800.0,23.3109,23.3409,23.2735,23.281,103800.0
2007-11-01 15:40:00,31.09,31.17,31.07,31.14,108100.0,23.281,23.3409,23.266,23.3184,108100.0
2007-11-01 15:45:00,31.14,31.17,30.94,30.97,162700.0,23.3184,23.3409,23.1687,23.1911,162700.0
2007-11-01 15:50:00,30.97,30.97,30.78,30.8,212000.0,23.1911,23.1911,23.0489,23.0638,212000.0
2007-11-01 15:55:00,30.8,30.93,30.76,30.85,229500.0,23.0638,23.1612,23.0339,23.1013,229500.0
2007-11-02 09:30:00,31.1,31.27,30.7,30.74,110800.0,23.2885,23.4158,22.9889,23.0189,110800.0
2007-11-02 09:35:00,30.74,31.17,30.62,31.04,75500.0,23.0189,23.3409,22.929,23.2436,75500.0
2007-11-02 09:40:00,31.08,31.28,30.99,31.22,57000.0,23.2735,23.4233,23.2061,23.3783,57000.0
2007-11-02 09:45:00,31.24,31.25,30.63,30.67,120200.0,23.3933,23.4008,22.9365,22.9665,120200.0
2007-11-02 09:50:00,30.66,30.73,30.29,30.29,162300.0,22.959,23.0114,22.6819,22.6819,162300.0
2007-11-02 09:55:00,30.29,30.72,30.1,30.71,191200.0,22.6819,23.0039,22.5397,22.9964,191200.0
2007-11-02 10:00:00,30.72,30.72,30.23,30.3,150600.0,23.0039,23.0039,22.637,22.6894,150600.0
2007-11-02 10:05:00,30.3,30.39,30.11,30.27,160100.0,22.6894,22.7568,22.5471,22.667,160100.0
2007-11-02 10:10:00,30.27,30.33,30.14,30.26,213900.0,22.667,22.7119,22.5696,22.6595,213900.0
2007-11-02 10:15:00,30.25,30.5,30.25,30.39,106800.0,22.652,22.8392,22.652,22.7568,106800.0
2007-11-02 10:20:00,30.39,30.53,30.37,30.44,108700.0,22.7568,22.8616,22.7418,22.7943,108700.0
2007-11-02 10:25:00,30.44,30.55,30.41,30.53,74800.0,22.7943,22.8766,22.7718,22.8616,74800.0
2007-11-02 10:30:00,30.55,30.76,30.5,30.69,199100.0,22.8766,23.0339,22.8392,22.9815,199100.0
2007-11-02 10:35:00,30.69,30.69,30.46,30.48,153200.0,22.9815,22.9815,22.8092,22.8242,153200.0
2007-11-02 10:40:00,30.49,30.52,30.34,30.38,217700.0,22.8317,22.8542,22.7194,22.7493,217700.0
2007-11-02 10:45:00,30.37,30.4,30.29,30.29,71800.0,22.7418,22.7643,22.6819,22.6819,71800.0
2007-11-02 10:50:00,30.29,30.36,30.25,30.26,80400.0,22.6819,22.7343,22.652,22.6595,80400.0
2007-11-02 10:55:00,30.28,30.28,30.2,30.25,107900.0,22.6744,22.6744,22.6145,22.652,107900.0
2007-11-02 11:00:00,30.24,30.27,30.19,30.2,121100.0,22.6445,22.667,22.607,22.6145,121100.0
2007-11-02 11:05:00,30.2,30.2,29.95,30.01,181500.0,22.6145,22.6145,22.4273,22.4723,181500.0
2007-11-02 11:10:00,30.03,30.2,29.99,30.18,93200.0,22.4872,22.6145,22.4573,22.5996,93200.0
2007-11-02 11:15:00,30.17,30.23,30.05,30.11,60000.0,22.5921,22.637,22.5022,22.5471,60000.0
2007-11-02 11:20:00,30.11,30.11,29.99,30.0,133600.0,22.5471,22.5471,22.4573,22.4648,133600.0
2007-11-02 11:25:00,29.99,30.0,29.78,29.89,106800.0,22.4573,22.4648,22.3,22.3824,106800.0
2007-11-02 11:30:00,29.9,30.05,29.9,30.02,166600.0,22.3899,22.5022,22.3899,22.4797,166600.0
2007-11-02 11:35:00,30.01,30.01,29.9,30.0,84800.0,22.4723,22.4723,22.3899,22.4648,84800.0
2007-11-02 11:40:00,30.0,30.18,29.95,30.16,137300.0,22.4648,22.5996,22.4273,22.5846,137300.0
2007-11-02 11:45:00,30.16,30.17,30.08,30.12,222800.0,22.5846,22.5921,22.5247,22.5546,222800.0
2007-11-02 11:50:00,30.12,30.18,30.0,30.13,160100.0,22.5546,22.5996,22.4648,22.5621,160100.0
2007-11-02 11:55:00,30.13,30.2,29.99,30.01,67500.0,22.5621,22.6145,22.4573,22.4723,67500.0
2007-11-02 12:00:00,30.0,30.02,29.92,29.97,58200.0,22.4648,22.4797,22.4049,22.4423,58200.0
2007-11-02 12:05:00,29.98,30.0,29.89,29.93,68800.0,22.4498,22.4648,22.3824,22.4124,68800.0
2007-11-02 12:10:00,29.94,30.06,29.94,30.01,88200.0,22.4198,22.5097,22.4198,22.4723,88200.0
2007-11-02 12:15:00,30.01,30.15,29.99,30.13,99400.0,22.4723,22.5771,22.4573,22.5621,99400.0
2007-11-02 12:20:00,30.13,30.18,30.12,30.14,236300.0,22.5621,22.5996,22.5546,22.5696,236300.0
2007-11-02 12:25:00,30.13,30.17,30.05,30.13,94000.0,22.5621,22.5921,22.5022,22.5621,94000.0
2007-11-02 12:30:00,30.13,30.18,30.08,30.08,112600.0,22.5621,22.5996,22.5247,22.5247,112600.0
2007-11-02 12:35:00,30.08,30.17,30.05,30.12,86400.0,22.5247,22.5921,22.5022,22.5546,86400.0
2007-11-02 12:40:00,30.12,30.12,29.99,30.05,111600.0,22.5546,22.5546,22.4573,22.5022,111600.0
2007-11-02 12:45:00,30.06,30.08,29.99,30.02,82000.0,22.5097,22.5247,22.4573,22.4797,82000.0
2007-11-02 12:50:00,30.02,30.07,30.0,30.05,91300.0,22.4797,22.5172,22.4648,22.5022,91300.0
2007-11-02 12:55:00,30.07,30.14,30.07,30.1,47000.0,22.5172,22.5696,22.5172,22.5397,47000.0
2007-11-02 13:00:00,30.11,30.16,30.1,30.11,91200.0,22.5471,22.5846,22.5397,22.5471,91200.0
2007-11-02 13:05:00,30.11,30.14,30.06,30.12,61700.0,22.5471,22.5696,22.5097,22.5546,61700.0
2007-11-02 13:10:00,30.12,30.12,30.06,30.06,83400.0,22.5546,22.5546,22.5097,22.5097,83400.0
2007-11-02 13:15:00,30.06,30.08,30.05,30.06,38200.0,22.5097,22.5247,22.5022,22.5097,38200.0
2007-11-02 13:20:00,30.05,30.06,30.0,30.02,105000.0,22.5022,22.5097,22.4648,22.4797,105000.0
2007-11-02 13:25:00,30.03,30.03,29.89,29.89,110900.0,22.4872,22.4872,22.3824,22.3824,110900.0
2007-11-02 13:30:00,29.89,29.95,29.85,29.94,173600.0,22.3824,22.4273,22.3524,22.4198,173600.0
2007-11-02 13:35:00,29.93,29.95,29.84,29.92,106900.0,22.4124,22.4273,22.345,22.4049,106900.0
2007-11-02 13:40:00,29.92,29.95,29.78,29.8,102600.0,22.4049,22.4273,22.3,22.315,102600.0
2007-11-02 13:45:00,29.79,29.82,29.73,29.79,101400.0,22.3075,22.33,22.2626,22.3075,101400.0
2007-11-02 13:50:00,29.79,29.8,29.74,29.75,124800.0,22.3075,22.315,22.2701,22.2776,124800.0
2007-11-02 13:55:00,29.74,29.76,29.62,29.73,128700.0,22.2701,22.2851,22.1802,22.2626,128700.0
2007-11-02 14:00:00,29.73,29.85,29.72,29.78,118500.0,22.2626,22.3524,22.2551,22.3,118500.0
2007-11-02 14:05:00,29.77,29.82,29.75,29.82,109600.0,22.2925,22.33,22.2776,22.33,109600.0
2007-11-02 14:10:00,29.82,29.83,29.73,29.82,95600.0,22.33,22.3375,22.2626,22.33,95600.0
2007-11-02 14:15:00,29.82,29.85,29.69,29.76,179800.0,22.33,22.3524,22.2326,22.2851,179800.0
2007-11-02 14:20:00,29.75,29.82,29.72,29.79,208600.0,22.2776,22.33,22.2551,22.3075,208600.0
2007-11-02 14:25:00,29.79,29.83,29.75,29.75,187700.0,22.3075,22.3375,22.2776,22.2776,187700.0
2007-11-02 14:30:00,29.75,29.83,29.72,29.75,167700.0,22.2776,22.3375,22.2551,22.2776,167700.0
2007-11-02 14:35:00,29.73,29.73,29.56,29.6,214200.0,22.2626,22.2626,22.1353,22.1652,214200.0
2007-11-02 14:40:00,29.6,29.75,29.59,29.75,105600.0,22.1652,22.2776,22.1578,22.2776,105600.0
2007-11-02 14:45:00,29.74,29.76,29.7,29.75,111400.0,22.2701,22.2851,22.2401,22.2776,111400.0
2007-11-02 14:50:00,29.74,29.81,29.69,29.69,108100.0,22.2701,22.3225,22.2326,22.2326,108100.0
2007-11-02 14:55:00,29.69,29.73,29.6,29.61,167900.0,22.2326,22.2626,22.1652,22.1727,167900.0
2007-11-02 15:00:00,29.63,29.67,29.55,29.65,245600.0,22.1877,22.2177,22.1278,22.2027,245600.0
2007-11-02 15:05:00,29.66,29.73,29.65,29.72,115000.0,22.2102,22.2626,22.2027,22.2551,115000.0
2007-11-02 15:10:00,29.71,29.73,29.65,29.69,118000.0,22.2476,22.2626,22.2027,22.2326,118000.0
2007-11-02 15:15:00,29.7,29.75,29.66,29.71,163100.0,22.2401,22.2776,22.2102,22.2476,163100.0
2007-11-02 15:20:00,29.71,29.76,29.68,29.69,159900.0,22.2476,22.2851,22.2251,22.2326,159900.0
2007-11-02 15:25:00,29.69,29.87,29.69,29.86,292200.0,22.2326,22.3674,22.2326,22.3599,292200.0
2007-11-02 15:30:00,29.85,30.01,29.85,30.0,220900.0,22.3524,22.4723,22.3524,22.4648,220900.0
2007-11-02 15:35:00,30.0,30.16,29.94,30.04,359000.0,22.4648,22.5846,22.4198,22.4947,359000.0
2007-11-02 15:40:00,30.04,30.11,30.04,30.05,203000.0,22.4947,22.5471,22.4947,22.5022,203000.0
2007-11-02 15:45:00,30.06,30.07,29.95,30.05,223400.0,22.5097,22.5172,22.4273,22.5022,223400.0
2007-11-02 15:50:00,30.04,30.28,30.04,30.19,323700.0,22.4947,22.6744,22.4947,22.607,323700.0
2007-11-02 15:55:00,30.2,30.21,30.0,30.14,418800.0,22.6145,22.622,22.4648,22.5696,418800.0
2007-11-05 09:30:00,29.54,29.58,29.1,29.28,370800.0,22.1203,22.1503,21.7908,21.9256,370800.0
2007-11-05 09:35:00,29.29,29.4,29.26,29.39,236800.0,21.9331,22.0155,21.9106,22.008,236800.0
2007-11-05 09:40:00,29.4,29.53,29.4,29.46,177800.0,22.0155,22.1128,22.0155,22.0604,177800.0
2007-11-05 09:45:00,29.46,29.5,29.4,29.42,149800.0,22.0604,22.0904,22.0155,22.0305,149800.0
2007-11-05 09:50:00,29.47,29.62,29.42,29.61,178700.0,22.0679,22.1802,22.0305,22.1727,178700.0
2007-11-05 09:55:00,29.63,29.67,29.46,29.5,206100.0,22.1877,22.2177,22.0604,22.0904,206100.0
2007-11-05 10:00:00,29.5,29.57,29.37,29.42,119900.0,22.0904,22.1428,21.993,22.0305,119900.0
2007-11-05 10:05:00,29.41,29.56,29.37,29.48,146400.0,22.023,22.1353,21.993,22.0754,146400.0
2007-11-05 10:10:00,29.48,29.62,29.48,29.56,139100.0,22.0754,22.1802,22.0754,22.1353,139100.0
2007-11-05 10:15:00,29.55,29.59,29.46,29.59,65400.0,22.1278,22.1578,22.0604,22.1578,65400.0
2007-11-05 10:20:00,29.58,29.61,29.52,29.56,96500.0,22.1503,22.1727,22.1053,22.1353,96500.0
2007-11-05 10:25:00,29.56,29.8,29.56,29.74,100500.0,22.1353,22.315,22.1353,22.2701,100500.0
2007-11-05 10:30:00,29.74,29.98,29.69,29.88,105600.0,22.2701,22.4498,22.2326,22.3749,105600.0
2007-11-05 10:35:00,29.88,29.97,29.88,29.9,75900.0,22.3749,22.4423,22.3749,22.3899,75900.0
2007-11-05 10:40:00,29.91,30.07,29.79,29.97,95200.0,22.3974,22.5172,22.3075,22.4423,95200.0
2007-11-05 10:45:00,29.97,30.07,29.94,29.99,48500.0,22.4423,22.5172,22.4198,22.4573,48500.0
2007-11-05 10:50:00,29.99,29.99,29.84,29.86,29200.0,22.4573,22.4573,22.345,22.3599,29200.0
2007-11-05 10:55:00,29.85,29.87,29.81,29.86,19100.0,22.3524,22.3674,22.3225,22.3599,19100.0
2007-11-05 11:00:00,29.86,29.94,29.85,29.85,20700.0,22.3599,22.4198,22.3524,22.3524,20700.0
2007-11-05 11:05:00,29.85,29.92,29.84,29.86,23400.0,22.3524,22.4049,22.345,22.3599,23400.0
2007-11-05 11:10:00,29.84,29.85,29.67,29.69,84100.0,22.345,22.3524,22.2177,22.2326,84100.0
2007-11-05 11:15:00,29.69,29.7,29.58,29.63,27600.0,22.2326,22.2401,22.1503,22.1877,27600.0
2007-11-05 11:20:00,29.63,29.7,29.59,29.64,68700.0,22.1877,22.2401,22.1578,22.1952,68700.0
2007-11-05 11:25:00,29.63,29.65,29.58,29.59,83200.0,22.1877,22.2027,22.1503,22.1578,83200.0
2007-11-05 11:30:00,29.59,29.64,29.54,29.6,44900.0,22.1578,22.1952,22.1203,22.1652,44900.0
2007-11-05 11:35:00,29.59,29.59,29.49,29.5,48700.0,22.1578,22.1578,22.0829,22.0904,48700.0
2007-11-05 11:40:00,29.5,29.54,29.5,29.52,45900.0,22.0904,22.1203,22.0904,22.1053,45900.0
2007-11-05 11:45:00,29.52,29.58,29.5,29.56,118900.0,22.1053,22.1503,22.0904,22.1353,118900.0
2007-11-05 11:50:00,29.57,29.6,29.57,29.58,56700.0,22.1428,22.1652,22.1428,22.1503,56700.0
2007-11-05 11:55:00,29.59,29.6,29.58,29.6,18100.0,22.1578,22.1652,22.1503,22.1652,18100.0
2007-11-05 12:00:00,29.6,29.61,29.49,29.49,46700.0,22.1652,22.1727,22.0829,22.0829,46700.0
2007-11-05 12:05:00,29.49,29.59,29.48,29.58,42500.0,22.0829,22.1578,22.0754,22.1503,42500.0
2007-11-05 12:10:00,29.58,29.58,29.55,29.57,79300.0,22.1503,22.1503,22.1278,22.1428,79300.0
2007-11-05 12:15:00,29.56,29.68,29.56,29.66,45200.0,22.1353,22.2251,22.1353,22.2102,45200.0
2007-11-05 12:20:00,29.66,29.73,29.65,29.72,90400.0,22.2102,22.2626,22.2027,22.2551,90400.0
2007-11-05 12:25:00,29.73,29.77,29.71,29.75,44700.0,22.2626,22.2925,22.2476,22.2776,44700.0
2007-11-05 12:30:00,29.75,29.76,29.66,29.73,115300.0,22.2776,22.2851,22.2102,22.2626,115300.0
2007-11-05 12:35:00,29.73,29.85,29.73,29.85,40700.0,22.2626,22.3524,22.2626,22.3524,40700.0
2007-11-05 12:40:00,29.85,29.85,29.76,29.76,19800.0,22.3524,22.3524,22.2851,22.2851,19800.0
2007-11-05 12:45:00,29.77,29.8,29.77,29.79,27300.0,22.2925,22.315,22.2925,22.3075,27300.0
2007-11-05 12:50:00,29.79,29.79,29.75,29.78,25200.0,22.3075,22.3075,22.2776,22.3,25200.0
2007-11-05 12:55:00,29.78,29.85,29.78,29.84,13600.0,22.3,22.3524,22.3,22.345,13600.0
2007-11-05 13:00:00,29.84,29.88,29.83,29.83,26600.0,22.345,22.3749,22.3375,22.3375,26600.0
2007-11-05 13:05:00,29.83,29.88,29.81,29.83,34700.0,22.3375,22.3749,22.3225,22.3375,34700.0
2007-11-05 13:10:00,29.82,29.82,29.77,29.79,12500.0,22.33,22.33,22.2925,22.3075,12500.0
2007-11-05 13:15:00,29.79,29.82,29.67,29.71,26600.0,22.3075,22.33,22.2177,22.2476,26600.0
2007-11-05 13:20:00,29.72,29.77,29.69,29.76,38900.0,22.2551,22.2925,22.2326,22.2851,38900.0
2007-11-05 13:25:00,29.78,29.84,29.71,29.77,52400.0,22.3,22.345,22.2476,22.2925,52400.0
2007-11-05 13:30:00,29.79,29.81,29.7,29.7,69900.0,22.3075,22.3225,22.2401,22.2401,69900.0
2007-11-05 13:35:00,29.71,29.72,29.6,29.71,41800.0,22.2476,22.2551,22.1652,22.2476,41800.0
2007-11-05 13:40:00,29.7,29.7,29.58,29.59,18200.0,22.2401,22.2401,22.1503,22.1578,18200.0
2007-11-05 13:45:00,29.6,29.67,29.55,29.63,52500.0,22.1652,22.2177,22.1278,22.1877,52500.0
2007-11-05 13:50:00,29.63,29.7,29.55,29.6,50700.0,22.1877,22.2401,22.1278,22.1652,50700.0
2007-11-05 13:55:00,29.6,29.67,29.54,29.67,41500.0,22.1652,22.2177,22.1203,22.2177,41500.0
2007-11-05 14:00:00,29.66,29.7,29.56,29.61,76200.0,22.2102,22.2401,22.1353,22.1727,76200.0
2007-11-05 14:05:00,29.61,29.61,29.56,29.6,37400.0,22.1727,22.1727,22.1353,22.1652,37400.0
2007-11-05 14:10:00,29.6,29.64,29.54,29.57,24500.0,22.1652,22.1952,22.1203,22.1428,24500.0
2007-11-05 14:15:00,29.59,29.65,29.57,29.6,37400.0,22.1578,22.2027,22.1428,22.1652,37400.0
2007-11-05 14:20:00,29.6,29.63,29.58,29.6,41500.0,22.1652,22.1877,22.1503,22.1652,41500.0
2007-11-05 14:25:00,29.6,29.67,29.57,29.63,54400.0,22.1652,22.2177,22.1428,22.1877,54400.0
2007-11-05 14:30:00,29.62,29.63,29.5,29.53,52500.0,22.1802,22.1877,22.0904,22.1128,52500.0
2007-11-05 14:35:00,29.52,29.66,29.52,29.61,40400.0,22.1053,22.2102,22.1053,22.1727,40400.0
2007-11-05 14:40:00,29.61,29.68,29.58,29.66,32000.0,22.1727,22.2251,22.1503,22.2102,32000.0
2007-11-05 14:45:00,29.66,29.78,29.65,29.77,35000.0,22.2102,22.3,22.2027,22.2925,35000.0
2007-11-05 14:50:00,29.76,29.8,29.69,29.69,43400.0,22.2851,22.315,22.2326,22.2326,43400.0
2007-11-05 14:55:00,29.69,29.69,29.6,29.6,27800.0,22.2326,22.2326,22.1652,22.1652,27800.0
2007-11-05 15:00:00,29.6,29.67,29.58,29.63,43800.0,22.1652,22.2177,22.1503,22.1877,43800.0
2007-11-05 15:05:00,29.64,29.82,29.64,29.75,57700.0,22.1952,22.33,22.1952,22.2776,57700.0
2007-11-05 15:10:00,29.74,29.74,29.65,29.7,43100.0,22.2701,22.2701,22.2027,22.2401,43100.0
2007-11-05 15:15:00,29.7,29.82,29.68,29.75,61100.0,22.2401,22.33,22.2251,22.2776,61100.0
2007-11-05 15:20:00,29.76,29.89,29.7,29.86,57100.0,22.2851,22.3824,22.2401,22.3599,57100.0
2007-11-05 15:25:00,29.85,29.99,29.74,29.86,92400.0,22.3524,22.4573,22.2701,22.3599,92400.0
2007-11-05 15:30:00,29.86,29.9,29.78,29.83,54400.0,22.3599,22.3899,22.3,22.3375,54400.0
2007-11-05 15:35:00,29.84,29.9,29.8,29.86,72700.0,22.345,22.3899,22.315,22.3599,72700.0
2007-11-05 15:40:00,29.87,29.87,29.74,29.76,112600.0,22.3674,22.3674,22.2701,22.2851,112600.0
2007-11-05 15:45:00,29.76,29.81,29.73,29.73,52100.0,22.2851,22.3225,22.2626,22.2626,52100.0
2007-11-05 15:50:00,29.72,29.83,29.7,29.8,93100.0,22.2551,22.3375,22.2401,22.315,93100.0
2007-11-05 15:55:00,29.8,29.8,29.71,29.71,142000.0,22.315,22.315,22.2476,22.2476,142000.0
2007-11-06 09:30:00,29.86,30.1,29.86,30.1,65300.0,22.3599,22.5397,22.3599,22.5397,65300.0
2007-11-06 09:35:00,30.09,30.11,30.05,30.09,60500.0,22.5322,22.5471,22.5022,22.5322,60500.0
2007-11-06 09:40:00,30.09,30.22,30.09,30.19,103100.0,22.5322,22.6295,22.5322,22.607,103100.0
2007-11-06 09:45:00,30.19,30.19,30.13,30.14,65900.0,22.607,22.607,22.5621,22.5696,65900.0
2007-11-06 09:50:00,30.14,30.16,30.1,30.15,36200.0,22.5696,22.5846,22.5397,22.5771,36200.0
2007-11-06 09:55:00,30.15,30.21,30.13,30.2,34100.0,22.5771,22.622,22.5621,22.6145,34100.0
2007-11-06 10:00:00,30.2,30.28,30.12,30.25,128900.0,22.6145,22.6744,22.5546,22.652,128900.0
2007-11-06 10:05:00,30.25,30.27,30.09,30.1,59600.0,22.652,22.667,22.5322,22.5397,59600.0
2007-11-06 10:10:00,30.1,30.11,29.99,30.05,51300.0,22.5397,22.5471,22.4573,22.5022,51300.0
2007-11-06 10:15:00,30.04,30.06,29.93,29.93,31600.0,22.4947,22.5097,22.4124,22.4124,31600.0
2007-11-06 10:20:00,29.94,29.96,29.82,29.91,78600.0,22.4198,22.4348,22.33,22.3974,78600.0
2007-11-06 10:25:00,29.91,30.02,29.9,29.98,48100.0,22.3974,22.4797,22.3899,22.4498,48100.0
2007-11-06 10:30:00,29.97,30.02,29.95,30.0,54700.0,22.4423,22.4797,22.4273,22.4648,54700.0
2007-11-06 10:35:00,30.0,30.02,29.91,30.01,40700.0,22.4648,22.4797,22.3974,22.4723,40700.0
2007-11-06 10:40:00,29.99,30.01,29.91,29.92,54200.0,22.4573,22.4723,22.3974,22.4049,54200.0
2007-11-06 10:45:00,29.91,29.96,29.9,29.9,40600.0,22.3974,22.4348,22.3899,22.3899,40600.0
2007-11-06 10:50:00,29.9,29.96,29.87,29.96,74900.0,22.3899,22.4348,22.3674,22.4348,74900.0
2007-11-06 10:55:00,29.95,29.95,29.86,29.93,52800.0,22.4273,22.4273,22.3599,22.4124,52800.0
2007-11-06 11:00:00,29.94,29.94,29.9,29.9,31800.0,22.4198,22.4198,22.3899,22.3899,31800.0
2007-11-06 11:05:00,29.9,29.93,29.9,29.93,14900.0,22.3899,22.4124,22.3899,22.4124,14900.0
2007-11-06 11:10:00,29.93,29.95,29.89,29.92,46600.0,22.4124,22.4273,22.3824,22.4049,46600.0
2007-11-06 11:15:00,29.92,30.03,29.91,30.02,32700.0,22.4049,22.4872,22.3974,22.4797,32700.0
2007-11-06 11:20:00,30.01,30.01,29.93,29.93,23400.0,22.4723,22.4723,22.4124,22.4124,23400.0
2007-11-06 11:25:00,29.94,29.98,29.9,29.91,15200.0,22.4198,22.4498,22.3899,22.3974,15200.0
2007-11-06 11:30:00,29.93,29.93,29.82,29.84,57700.0,22.4124,22.4124,22.33,22.345,57700.0
2007-11-06 11:35:00,29.85,29.86,29.74,29.78,33200.0,22.3524,22.3599,22.2701,22.3,33200.0
2007-11-06 11:40:00,29.8,29.82,29.76,29.8,19500.0,22.315,22.33,22.2851,22.315,19500.0
2007-11-06 11:45:00,29.8,29.83,29.78,29.79,28700.0,22.315,22.3375,22.3,22.3075,28700.0
2007-11-06 11:50:00,29.78,29.85,29.78,29.85,37000.0,22.3,22.3524,22.3,22.3524,37000.0
2007-11-06 11:55:00,29.84,29.9,29.77,29.78,64400.0,22.345,22.3899,22.2925,22.3,64400.0
2007-11-06 12:00:00,29.78,29.78,29.72,29.76,28900.0,22.3,22.3,22.2551,22.2851,28900.0
2007-11-06 12:05:00,29.76,29.77,29.73,29.73,13000.0,22.2851,22.2925,22.2626,22.2626,13000.0
2007-11-06 12:10:00,29.72,29.85,29.72,29.85,30500.0,22.2551,22.3524,22.2551,22.3524,30500.0
2007-11-06 12:15:00,29.85,29.93,29.84,29.91,11800.0,22.3524,22.4124,22.345,22.3974,11800.0
2007-11-06 12:20:00,29.91,29.91,29.81,29.82,17200.0,22.3974,22.3974,22.3225,22.33,17200.0
2007-11-06 12:25:00,29.83,29.83,29.73,29.73,30800.0,22.3375,22.3375,22.2626,22.2626,30800.0
2007-11-06 12:30:00,29.74,29.76,29.71,29.73,24400.0,22.2701,22.2851,22.2476,22.2626,24400.0
2007-11-06 12:35:00,29.73,29.76,29.71,29.74,17500.0,22.2626,22.2851,22.2476,22.2701,17500.0
2007-11-06 12:40:00,29.74,29.75,29.73,29.74,5200.0,22.2701,22.2776,22.2626,22.2701,5200.0
2007-11-06 12:45:00,29.74,29.79,29.74,29.76,19400.0,22.2701,22.3075,22.2701,22.2851,19400.0
2007-11-06 12:50:00,29.76,29.8,29.76,29.8,28800.0,22.2851,22.315,22.2851,22.315,28800.0
2007-11-06 12:55:00,29.8,29.87,29.79,29.8,22700.0,22.315,22.3674,22.3075,22.315,22700.0
2007-11-06 13:00:00,29.79,29.83,29.78,29.78,24000.0,22.3075,22.3375,22.3,22.3,24000.0
2007-11-06 13:05:00,29.79,29.88,29.78,29.85,25600.0,22.3075,22.3749,22.3,22.3524,25600.0
2007-11-06 13:10:00,29.85,29.88,29.8,29.85,36800.0,22.3524,22.3749,22.315,22.3524,36800.0
2007-11-06 13:15:00,29.85,29.92,29.85,29.85,14600.0,22.3524,22.4049,22.3524,22.3524,14600.0
2007-11-06 13:20:00,29.84,29.9,29.83,29.86,36300.0,22.345,22.3899,22.3375,22.3599,36300.0
2007-11-06 13:25:00,29.89,29.93,29.84,29.85,21500.0,22.3824,22.4124,22.345,22.3524,21500.0
2007-11-06 13:30:00,29.85,29.87,29.8,29.81,19100.0,22.3524,22.3674,22.315,22.3225,19100.0
2007-11-06 13:35:00,29.81,29.92,29.81,29.91,25300.0,22.3225,22.4049,22.3225,22.3974,25300.0
2007-11-06 13:40:00,29.92,29.93,29.86,29.92,13700.0,22.4049,22.4124,22.3599,22.4049,13700.0
2007-11-06 13:45:00,29.91,29.91,29.83,29.9,20600.0,22.3974,22.3974,22.3375,22.3899,20600.0
2007-11-06 13:50:00,29.9,29.95,29.9,29.94,30700.0,22.3899,22.4273,22.3899,22.4198,30700.0
2007-11-06 13:55:00,29.95,29.95,29.91,29.93,26900.0,22.4273,22.4273,22.3974,22.4124,26900.0
2007-11-06 14:00:00,29.93,29.94,29.91,29.91,18000.0,22.4124,22.4198,22.3974,22.3974,18000.0
2007-11-06 14:05:00,29.91,29.91,29.84,29.85,22700.0,22.3974,22.3974,22.345,22.3524,22700.0
2007-11-06 14:10:00,29.86,29.94,29.85,29.92,22700.0,22.3599,22.4198,22.3524,22.4049,22700.0
2007-11-06 14:15:00,29.92,29.96,29.88,29.95,18900.0,22.4049,22.4348,22.3749,22.4273,18900.0
2007-11-06 14:20:00,29.95,29.96,29.91,29.93,32600.0,22.4273,22.4348,22.3974,22.4124,32600.0
2007-11-06 14:25:00,29.92,29.92,29.84,29.84,26300.0,22.4049,22.4049,22.345,22.345,26300.0
2007-11-06 14:30:00,29.84,29.89,29.8,29.89,51200.0,22.345,22.3824,22.315,22.3824,51200.0
2007-11-06 14:35:00,29.89,29.9,29.84,29.85,19800.0,22.3824,22.3899,22.345,22.3524,19800.0
2007-11-06 14:40:00,29.86,29.86,29.84,29.86,13300.0,22.3599,22.3599,22.345,22.3599,13300.0
2007-11-06 14:45:00,29.86,29.86,29.82,29.82,35600.0,22.3599,22.3599,22.33,22.33,35600.0
2007-11-06 14:50:00,29.83,29.84,29.77,29.78,36400.0,22.3375,22.345,22.2925,22.3,36400.0
2007-11-06 14:55:00,29.78,29.82,29.77,29.8,33400.0,22.3,22.33,22.2925,22.315,33400.0
2007-11-06 15:00:00,29.81,29.89,29.81,29.84,28100.0,22.3225,22.3824,22.3225,22.345,28100.0
2007-11-06 15:05:00,29.84,29.9,29.79,29.88,34600.0,22.345,22.3899,22.3075,22.3749,34600.0
2007-11-06 15:10:00,29.88,29.99,29.88,29.98,26000.0,22.3749,22.4573,22.3749,22.4498,26000.0
2007-11-06 15:15:00,29.98,30.06,29.8,29.85,175500.0,22.4498,22.5097,22.315,22.3524,175500.0
2007-11-06 15:20:00,29.86,29.87,29.78,29.81,126100.0,22.3599,22.3674,22.3,22.3225,126100.0
2007-11-06 15:25:00,29.8,29.88,29.77,29.85,199400.0,22.315,22.3749,22.2925,22.3524,199400.0
2007-11-06 15:30:00,29.85,29.88,29.84,29.86,60100.0,22.3524,22.3749,22.345,22.3599,60100.0
2007-11-06 15:35:00,29.86,29.87,29.83,29.86,51500.0,22.3599,22.3674,22.3375,22.3599,51500.0
2007-11-06 15:40:00,29.87,29.9,29.84,29.84,86600.0,22.3674,22.3899,22.345,22.345,86600.0
2007-11-06 15:45:00,29.85,29.88,29.75,29.79,177500.0,22.3524,22.3749,22.2776,22.3075,177500.0
2007-11-06 15:50:00,29.78,29.85,29.78,29.83,244200.0,22.3,22.3524,22.3,22.3375,244200.0
2007-11-06 15:55:00,29.85,29.98,29.83,29.98,199700.0,22.3524,22.4498,22.3375,22.4498,199700.0
2007-11-07 09:30:00,29.68,29.68,29.14,29.34,167100.0,22.2251,22.2251,21.8208,21.9705,167100.0
2007-11-07 09:35:00,29.34,29.36,29.21,29.29,145500.0,21.9705,21.9855,21.8732,21.9331,145500.0
2007-11-07 09:40:00,29.29,29.36,29.29,29.35,145200.0,21.9331,21.9855,21.9331,21.978,145200.0
2007-11-07 09:45:00,29.35,29.37,29.29,29.35,239200.0,21.978,21.993,21.9331,21.978,239200.0
2007-11-07 09:50:00,29.36,29.37,29.25,29.26,143100.0,21.9855,21.993,21.9032,21.9106,143100.0
2007-11-07 09:55:00,29.26,29.36,29.25,29.35,135100.0,21.9106,21.9855,21.9032,21.978,135100.0
2007-11-07 10:00:00,29.34,29.37,29.32,29.36,79900.0,21.9705,21.993,21.9556,21.9855,79900.0
2007-11-07 10:05:00,29.37,29.47,29.37,29.47,158500.0,21.993,22.0679,21.993,22.0679,158500.0
2007-11-07 10:10:00,29.47,29.47,29.38,29.38,165300.0,22.0679,22.0679,22.0005,22.0005,165300.0
2007-11-07 10:15:00,29.39,29.41,29.37,29.38,186900.0,22.008,22.023,21.993,22.0005,186900.0
2007-11-07 10:20:00,29.38,29.39,29.34,29.35,132400.0,22.0005,22.008,21.9705,21.978,132400.0
2007-11-07 10:25:00,29.35,29.36,29.29,29.31,62800.0,21.978,21.9855,21.9331,21.9481,62800.0
2007-11-07 10:30:00,29.31,29.34,29.24,29.24,153800.0,21.9481,21.9705,21.8957,21.8957,153800.0
2007-11-07 10:35:00,29.25,29.3,29.22,29.25,185500.0,21.9032,21.9406,21.8807,21.9032,185500.0
2007-11-07 10:40:00,29.25,29.35,29.24,29.31,87200.0,21.9032,21.978,21.8957,21.9481,87200.0
2007-11-07 10:45:00,29.31,29.36,29.27,29.31,87000.0,21.9481,21.9855,21.9181,21.9481,87000.0
2007-11-07 10:50:00,29.32,29.39,29.31,29.39,81900.0,21.9556,22.008,21.9481,22.008,81900.0
2007-11-07 10:55:00,29.37,29.43,29.32,29.32,84200.0,21.993,22.0379,21.9556,21.9556,84200.0
2007-11-07 11:00:00,29.31,29.41,29.29,29.4,76200.0,21.9481,22.023,21.9331,22.0155,76200.0
2007-11-07 11:05:00,29.4,29.43,29.39,29.41,84900.0,22.0155,22.0379,22.008,22.023,84900.0
2007-11-07 11:10:00,29.43,29.43,29.38,29.39,40000.0,22.0379,22.0379,22.0005,22.008,40000.0
2007-11-07 11:15:00,29.39,29.47,29.38,29.44,87500.0,22.008,22.0679,22.0005,22.0454,87500.0
2007-11-07 11:20:00,29.45,29.48,29.43,29.43,37700.0,22.0529,22.0754,22.0379,22.0379,37700.0
2007-11-07 11:25:00,29.43,29.46,29.38,29.4,84500.0,22.0379,22.0604,22.0005,22.0155,84500.0
2007-11-07 11:30:00,29.4,29.45,29.34,29.43,107000.0,22.0155,22.0529,21.9705,22.0379,107000.0
2007-11-07 11:35:00,29.42,29.43,29.4,29.41,15800.0,22.0305,22.0379,22.0155,22.023,15800.0
2007-11-07 11:40:00,29.41,29.43,29.41,29.41,30000.0,22.023,22.0379,22.023,22.023,30000.0
2007-11-07 11:45:00,29.41,29.44,29.41,29.42,46500.0,22.023,22.0454,22.023,22.0305,46500.0
2007-11-07 11:50:00,29.42,29.48,29.42,29.45,104900.0,22.0305,22.0754,22.0305,22.0529,104900.0
2007-11-07 11:55:00,29.45,29.49,29.44,29.46,54800.0,22.0529,22.0829,22.0454,22.0604,54800.0
2007-11-07 12:00:00,29.46,29.46,29.4,29.43,63900.0,22.0604,22.0604,22.0155,22.0379,63900.0
2007-11-07 12:05:00,29.44,29.48,29.4,29.47,43700.0,22.0454,22.0754,22.0155,22.0679,43700.0
2007-11-07 12:10:00,29.47,29.48,29.44,29.45,48000.0,22.0679,22.0754,22.0454,22.0529,48000.0
2007-11-07 12:15:00,29.45,29.48,29.39,29.4,48900.0,22.0529,22.0754,22.008,22.0155,48900.0
2007-11-07 12:20:00,29.4,29.47,29.4,29.44,90400.0,22.0155,22.0679,22.0155,22.0454,90400.0
2007-11-07 12:25:00,29.44,29.44,29.36,29.37,45300.0,22.0454,22.0454,21.9855,21.993,45300.0
2007-11-07 12:30:00,29.37,29.44,29.36,29.43,33000.0,21.993,22.0454,21.9855,22.0379,33000.0
2007-11-07 12:35:00,29.43,29.46,29.42,29.44,21700.0,22.0379,22.0604,22.0305,22.0454,21700.0
2007-11-07 12:40:00,29.44,29.44,29.38,29.38,32500.0,22.0454,22.0454,22.0005,22.0005,32500.0
2007-11-07 12:45:00,29.38,29.39,29.29,29.29,57100.0,22.0005,22.008,21.9331,21.9331,57100.0
2007-11-07 12:50:00,29.28,29.42,29.28,29.41,86500.0,21.9256,22.0305,21.9256,22.023,86500.0
2007-11-07 12:55:00,29.42,29.45,29.39,29.42,69400.0,22.0305,22.0529,22.008,22.0305,69400.0
2007-11-07 13:00:00,29.43,29.44,29.36,29.39,303200.0,22.0379,22.0454,21.9855,22.008,303200.0
2007-11-07 13:05:00,29.39,29.42,29.31,29.39,132500.0,22.008,22.0305,21.9481,22.008,132500.0
2007-11-07 13:10:00,29.39,29.46,29.35,29.37,49600.0,22.008,22.0604,21.978,21.993,49600.0
2007-11-07 13:15:00,29.35,29.43,29.34,29.37,102600.0,21.978,22.0379,21.9705,21.993,102600.0
2007-11-07 13:20:00,29.37,29.42,29.35,29.35,136300.0,21.993,22.0305,21.978,21.978,136300.0
2007-11-07 13:25:00,29.36,29.4,29.33,29.4,93000.0,21.9855,22.0155,21.9631,22.0155,93000.0
2007-11-07 13:30:00,29.4,29.51,29.36,29.47,89200.0,22.0155,22.0978,21.9855,22.0679,89200.0
2007-11-07 13:35:00,29.48,29.51,29.42,29.45,110600.0,22.0754,22.0978,22.0305,22.0529,110600.0
2007-11-07 13:40:00,29.45,29.56,29.4,29.53,97600.0,22.0529,22.1353,22.0155,22.1128,97600.0
2007-11-07 13:45:00,29.54,29.59,29.48,29.57,54400.0,22.1203,22.1578,22.0754,22.1428,54400.0
2007-11-07 13:50:00,29.57,29.63,29.56,29.61,104500.0,22.1428,22.1877,22.1353,22.1727,104500.0
2007-11-07 13:55:00,29.61,29.65,29.47,29.47,76500.0,22.1727,22.2027,22.0679,22.0679,76500.0
2007-11-07 14:00:00,29.48,29.5,29.4,29.47,87600.0,22.0754,22.0904,22.0155,22.0679,87600.0
2007-11-07 14:05:00,29.48,29.6,29.43,29.57,79500.0,22.0754,22.1652,22.0379,22.1428,79500.0
2007-11-07 14:10:00,29.57,29.69,29.53,29.63,89900.0,22.1428,22.2326,22.1128,22.1877,89900.0
2007-11-07 14:15:00,29.64,29.65,29.55,29.58,54600.0,22.1952,22.2027,22.1278,22.1503,54600.0
2007-11-07 14:20:00,29.58,29.62,29.56,29.56,57900.0,22.1503,22.1802,22.1353,22.1353,57900.0
2007-11-07 14:25:00,29.57,29.64,29.55,29.56,82400.0,22.1428,22.1952,22.1278,22.1353,82400.0
2007-11-07 14:30:00,29.56,29.6,29.54,29.55,68200.0,22.1353,22.1652,22.1203,22.1278,68200.0
2007-11-07 14:35:00,29.56,29.6,29.51,29.57,63000.0,22.1353,22.1652,22.0978,22.1428,63000.0
2007-11-07 14:40:00,29.58,29.65,29.57,29.63,71600.0,22.1503,22.2027,22.1428,22.1877,71600.0
2007-11-07 14:45:00,29.63,29.65,29.5,29.53,66200.0,22.1877,22.2027,22.0904,22.1128,66200.0
2007-11-07 14:50:00,29.54,29.55,29.45,29.46,79100.0,22.1203,22.1278,22.0529,22.0604,79100.0
2007-11-07 14:55:00,29.46,29.49,29.37,29.45,96300.0,22.0604,22.0829,21.993,22.0529,96300.0
2007-11-07 15:00:00,29.46,29.58,29.45,29.5,121900.0,22.0604,22.1503,22.0529,22.0904,121900.0
2007-11-07 15:05:00,29.51,29.61,29.44,29.47,98400.0,22.0978,22.1727,22.0454,22.0679,98400.0
2007-11-07 15:10:00,29.47,29.49,29.39,29.39,187300.0,22.0679,22.0829,22.008,22.008,187300.0
2007-11-07 15:15:00,29.39,29.41,29.3,29.31,198100.0,22.008,22.023,21.9406,21.9481,198100.0
2007-11-07 15:20:00,29.31,29.42,29.27,29.32,141300.0,21.9481,22.0305,21.9181,21.9556,141300.0
2007-11-07 15:25:00,29.32,29.34,29.19,29.2,140200.0,21.9556,21.9705,21.8582,21.8657,140200.0
2007-11-07 15:30:00,29.19,29.23,29.19,29.2,156200.0,21.8582,21.8882,21.8582,21.8657,156200.0
2007-11-07 15:35:00,29.21,29.22,29.08,29.13,281500.0,21.8732,21.8807,21.7759,21.8133,281500.0
2007-11-07 15:40:00,29.13,29.23,29.13,29.18,185500.0,21.8133,21.8882,21.8133,21.8507,185500.0
2007-11-07 15:45:00,29.18,29.22,29.17,29.21,186000.0,21.8507,21.8807,21.8432,21.8732,186000.0
2007-11-07 15:50:00,29.21,29.22,29.12,29.15,444200.0,21.8732,21.8807,21.8058,21.8283,444200.0
2007-11-07 15:55:00,29.15,29.18,29.13,29.17,361200.0,21.8283,21.8507,21.8133,21.8432,361200.0
2007-11-08 09:30:00,28.97,28.97,28.34,28.5,351200.0,21.6935,21.6935,21.2217,21.3415,351200.0
2007-11-08 09:35:00,28.5,28.66,28.38,28.58,703800.0,21.3415,21.4613,21.2517,21.4014,703800.0
2007-11-08 09:40:00,28.58,28.6,28.09,28.12,608100.0,21.4014,21.4164,21.0345,21.057,608100.0
2007-11-08 09:45:00,28.12,28.19,27.75,27.76,334100.0,21.057,21.1094,20.7799,20.7874,334100.0
2007-11-08 09:50:00,27.75,27.75,27.57,27.66,380200.0,20.7799,20.7799,20.6451,20.7125,380200.0
2007-11-08 09:55:00,27.66,27.89,27.65,27.83,387100.0,20.7125,20.8847,20.705,20.8398,387100.0
2007-11-08 10:00:00,27.83,28.0,27.81,27.95,397400.0,20.8398,20.9671,20.8248,20.9297,397400.0
2007-11-08 10:05:00,27.92,28.0,27.72,27.82,466100.0,20.9072,20.9671,20.7574,20.8323,466100.0
2007-11-08 10:10:00,27.83,27.85,27.72,27.75,223300.0,20.8398,20.8548,20.7574,20.7799,223300.0
2007-11-08 10:15:00,27.75,27.81,27.72,27.74,206000.0,20.7799,20.8248,20.7574,20.7724,206000.0
2007-11-08 10:20:00,27.75,27.76,27.72,27.74,111300.0,20.7799,20.7874,20.7574,20.7724,111300.0
2007-11-08 10:25:00,27.74,27.78,27.7,27.71,161800.0,20.7724,20.8024,20.7425,20.75,161800.0
2007-11-08 10:30:00,27.7,27.71,27.56,27.6,258700.0,20.7425,20.75,20.6376,20.6676,258700.0
2007-11-08 10:35:00,27.59,27.6,27.35,27.41,181700.0,20.6601,20.6676,20.4804,20.5253,181700.0
2007-11-08 10:40:00,27.41,27.44,27.25,27.26,269000.0,20.5253,20.5478,20.4055,20.413,269000.0
2007-11-08 10:45:00,27.26,27.26,26.77,26.82,384100.0,20.413,20.413,20.0461,20.0835,384100.0
2007-11-08 10:50:00,26.84,27.13,26.82,27.1,328800.0,20.0985,20.3156,20.0835,20.2932,328800.0
2007-11-08 10:55:00,27.1,27.17,27.06,27.16,348000.0,20.2932,20.3456,20.2632,20.3381,348000.0
2007-11-08 11:00:00,27.16,27.38,27.16,27.38,198400.0,20.3381,20.5028,20.3381,20.5028,198400.0
2007-11-08 11:05:00,27.38,27.4,27.28,27.29,583400.0,20.5028,20.5178,20.428,20.4355,583400.0
2007-11-08 11:10:00,27.29,27.29,27.2,27.21,267900.0,20.4355,20.4355,20.3681,20.3755,267900.0
2007-11-08 11:15:00,27.21,27.25,27.04,27.06,239300.0,20.3755,20.4055,20.2482,20.2632,239300.0
2007-11-08 11:20:00,27.06,27.14,26.92,27.0,297100.0,20.2632,20.3231,20.1584,20.2183,297100.0
2007-11-08 11:25:00,26.99,27.02,26.93,27.0,253700.0,20.2108,20.2333,20.1659,20.2183,253700.0
2007-11-08 11:30:00,27.0,27.02,26.85,26.87,142600.0,20.2183,20.2333,20.106,20.1209,142600.0
2007-11-08 11:35:00,26.86,26.92,26.71,26.71,254200.0,20.1135,20.1584,20.0011,20.0011,254200.0
2007-11-08 11:40:00,26.71,26.92,26.7,26.8,206900.0,20.0011,20.1584,19.9936,20.0685,206900.0
2007-11-08 11:45:00,26.79,26.82,26.7,26.73,257800.0,20.061,20.0835,19.9936,20.0161,257800.0
2007-11-08 11:50:00,26.73,26.85,26.72,26.77,201900.0,20.0161,20.106,20.0086,20.0461,201900.0
2007-11-08 11:55:00,26.78,26.85,26.72,26.79,130900.0,20.0536,20.106,20.0086,20.061,130900.0
2007-11-08 12:00:00,26.79,26.83,26.76,26.81,131900.0,20.061,20.091,20.0386,20.076,131900.0
2007-11-08 12:05:00,26.81,26.92,26.65,26.73,124700.0,20.076,20.1584,19.9562,20.0161,124700.0
2007-11-08 12:10:00,26.75,26.81,26.71,26.77,91000.0,20.0311,20.076,20.0011,20.0461,91000.0
2007-11-08 12:15:00,26.76,26.77,26.62,26.69,132900.0,20.0386,20.0461,19.9337,19.9862,132900.0
2007-11-08 12:20:00,26.7,26.72,26.66,26.68,182200.0,19.9936,20.0086,19.9637,19.9787,182200.0
2007-11-08 12:25:00,26.69,26.79,26.65,26.68,189100.0,19.9862,20.061,19.9562,19.9787,189100.0
2007-11-08 12:30:00,26.68,26.78,26.68,26.77,237100.0,19.9787,20.0536,19.9787,20.0461,237100.0
2007-11-08 12:35:00,26.77,26.77,26.67,26.73,229100.0,20.0461,20.0461,19.9712,20.0161,229100.0
2007-11-08 12:40:00,26.73,26.74,26.59,26.63,222700.0,20.0161,20.0236,19.9113,19.9412,222700.0
2007-11-08 12:45:00,26.63,26.68,26.53,26.53,191700.0,19.9412,19.9787,19.8663,19.8663,191700.0
2007-11-08 12:50:00,26.53,26.6,26.5,26.55,320600.0,19.8663,19.9188,19.8439,19.8813,320600.0
2007-11-08 12:55:00,26.55,26.6,26.5,26.6,267800.0,19.8813,19.9188,19.8439,19.9188,267800.0
2007-11-08 13:00:00,26.6,26.6,26.52,26.59,97400.0,19.9188,19.9188,19.8589,19.9113,97400.0
2007-11-08 13:05:00,26.58,26.59,26.43,26.5,357400.0,19.9038,19.9113,19.7915,19.8439,357400.0
2007-11-08 13:10:00,26.5,26.69,26.48,26.64,302900.0,19.8439,19.9862,19.8289,19.9487,302900.0
2007-11-08 13:15:00,26.63,26.74,26.56,26.64,210500.0,19.9412,20.0236,19.8888,19.9487,210500.0
2007-11-08 13:20:00,26.65,26.87,26.64,26.69,319200.0,19.9562,20.1209,19.9487,19.9862,319200.0
2007-11-08 13:25:00,26.68,26.95,26.66,26.95,260100.0,19.9787,20.1809,19.9637,20.1809,260100.0
2007-11-08 13:30:00,26.94,26.99,26.89,26.94,151100.0,20.1734,20.2108,20.1359,20.1734,151100.0
2007-11-08 13:35:00,26.95,27.04,26.84,27.04,255200.0,20.1809,20.2482,20.0985,20.2482,255200.0
2007-11-08 13:40:00,27.04,27.16,26.93,27.03,127800.0,20.2482,20.3381,20.1659,20.2408,127800.0
2007-11-08 13:45:00,27.02,27.14,27.02,27.05,115700.0,20.2333,20.3231,20.2333,20.2557,115700.0
2007-11-08 13:50:00,27.05,27.08,26.98,27.05,165900.0,20.2557,20.2782,20.2033,20.2557,165900.0
2007-11-08 13:55:00,27.05,27.17,27.04,27.15,139800.0,20.2557,20.3456,20.2482,20.3306,139800.0
2007-11-08 14:00:00,27.15,27.19,27.11,27.19,232400.0,20.3306,20.3606,20.3007,20.3606,232400.0
2007-11-08 14:05:00,27.18,27.25,27.18,27.18,199300.0,20.3531,20.4055,20.3531,20.3531,199300.0
2007-11-08 14:10:00,27.19,27.24,27.18,27.21,125800.0,20.3606,20.398,20.3531,20.3755,125800.0
2007-11-08 14:15:00,27.22,27.22,27.13,27.13,93100.0,20.383,20.383,20.3156,20.3156,93100.0
2007-11-08 14:20:00,27.14,27.25,27.11,27.24,103200.0,20.3231,20.4055,20.3007,20.398,103200.0
2007-11-08 14:25:00,27.24,27.25,27.14,27.14,108800.0,20.398,20.4055,20.3231,20.3231,108800.0
2007-11-08 14:30:00,27.14,27.32,27.07,27.25,200500.0,20.3231,20.4579,20.2707,20.4055,200500.0
2007-11-08 14:35:00,27.24,27.24,27.16,27.18,89200.0,20.398,20.398,20.3381,20.3531,89200.0
2007-11-08 14:40:00,27.18,27.25,27.12,27.15,151700.0,20.3531,20.4055,20.3082,20.3306,151700.0
2007-11-08 14:45:00,27.14,27.31,27.12,27.27,167500.0,20.3231,20.4504,20.3082,20.4205,167500.0
2007-11-08 14:50:00,27.28,27.3,27.21,27.25,110200.0,20.428,20.4429,20.3755,20.4055,110200.0
2007-11-08 14:55:00,27.25,27.44,27.24,27.42,172600.0,20.4055,20.5478,20.398,20.5328,172600.0
2007-11-08 15:00:00,27.42,27.46,27.31,27.37,220500.0,20.5328,20.5628,20.4504,20.4954,220500.0
2007-11-08 15:05:00,27.37,27.4,27.25,27.36,213200.0,20.4954,20.5178,20.4055,20.4879,213200.0
2007-11-08 15:10:00,27.35,27.35,27.24,27.32,99500.0,20.4804,20.4804,20.398,20.4579,99500.0
2007-11-08 15:15:00,27.31,27.41,27.26,27.41,140000.0,20.4504,20.5253,20.413,20.5253,140000.0
2007-11-08 15:20:00,27.41,27.55,27.41,27.53,145000.0,20.5253,20.6301,20.5253,20.6152,145000.0
2007-11-08 15:25:00,27.53,27.6,27.5,27.6,164800.0,20.6152,20.6676,20.5927,20.6676,164800.0
2007-11-08 15:30:00,27.59,27.63,27.42,27.57,187900.0,20.6601,20.6901,20.5328,20.6451,187900.0
2007-11-08 15:35:00,27.57,27.57,27.43,27.45,133800.0,20.6451,20.6451,20.5403,20.5553,133800.0
2007-11-08 15:40:00,27.44,27.57,27.44,27.56,225800.0,20.5478,20.6451,20.5478,20.6376,225800.0
2007-11-08 15:45:00,27.56,27.57,27.44,27.53,192600.0,20.6376,20.6451,20.5478,20.6152,192600.0
2007-11-08 15:50:00,27.53,27.7,27.53,27.61,316600.0,20.6152,20.7425,20.6152,20.6751,316600.0
2007-11-08 15:55:00,27.61,27.62,27.52,27.52,440100.0,20.6751,20.6826,20.6077,20.6077,440100.0
2007-11-09 09:30:00,26.99,27.22,26.98,27.22,130000.0,20.2108,20.383,20.2033,20.383,130000.0
2007-11-09 09:35:00,27.21,27.21,26.96,27.02,145600.0,20.3755,20.3755,20.1883,20.2333,145600.0
2007-11-09 09:40:00,27.01,27.05,26.9,27.01,132600.0,20.2258,20.2557,20.1434,20.2258,132600.0
2007-11-09 09:45:00,27.01,27.04,26.94,27.02,155600.0,20.2258,20.2482,20.1734,20.2333,155600.0
2007-11-09 09:50:00,27.02,27.03,26.85,26.89,93600.0,20.2333,20.2408,20.106,20.1359,93600.0
2007-11-09 09:55:00,26.86,26.9,26.85,26.86,168500.0,20.1135,20.1434,20.106,20.1135,168500.0
2007-11-09 10:00:00,26.85,26.88,26.71,26.8,206300.0,20.106,20.1284,20.0011,20.0685,206300.0
2007-11-09 10:05:00,26.79,26.9,26.76,26.87,197100.0,20.061,20.1434,20.0386,20.1209,197100.0
2007-11-09 10:10:00,26.87,26.9,26.63,26.66,235800.0,20.1209,20.1434,19.9412,19.9637,235800.0
2007-11-09 10:15:00,26.67,26.9,26.64,26.89,297400.0,19.9712,20.1434,19.9487,20.1359,297400.0
2007-11-09 10:20:00,26.9,26.98,26.85,26.97,93900.0,20.1434,20.2033,20.106,20.1958,93900.0
2007-11-09 10:25:00,26.98,27.02,26.97,26.97,1172000.0,20.2033,20.2333,20.1958,20.1958,1172000.0
2007-11-09 10:30:00,26.97,27.04,26.94,26.98,974700.0,20.1958,20.2482,20.1734,20.2033,974700.0
2007-11-09 10:35:00,26.98,27.02,26.95,26.99,186000.0,20.2033,20.2333,20.1809,20.2108,186000.0
2007-11-09 10:40:00,27.0,27.06,26.99,27.04,149300.0,20.2183,20.2632,20.2108,20.2482,149300.0
2007-11-09 10:45:00,27.03,27.06,26.97,27.02,280600.0,20.2408,20.2632,20.1958,20.2333,280600.0
2007-11-09 10:50:00,27.01,27.09,26.98,27.02,225300.0,20.2258,20.2857,20.2033,20.2333,225300.0
2007-11-09 10:55:00,27.03,27.07,26.97,26.99,80600.0,20.2408,20.2707,20.1958,20.2108,80600.0
2007-11-09 11:00:00,26.98,27.04,26.95,27.0,219000.0,20.2033,20.2482,20.1809,20.2183,219000.0
2007-11-09 11:05:00,27.0,27.0,26.83,26.83,268300.0,20.2183,20.2183,20.091,20.091,268300.0
2007-11-09 11:10:00,26.83,26.84,26.72,26.8,98600.0,20.091,20.0985,20.0086,20.0685,98600.0
2007-11-09 11:15:00,26.8,26.99,26.79,26.91,68500.0,20.0685,20.2108,20.061,20.1509,68500.0
2007-11-09 11:20:00,26.9,27.0,26.9,27.0,307600.0,20.1434,20.2183,20.1434,20.2183,307600.0
2007-11-09 11:25:00,27.0,27.01,26.86,26.91,176100.0,20.2183,20.2258,20.1135,20.1509,176100.0
2007-11-09 11:30:00,26.92,27.0,26.91,26.94,93200.0,20.1584,20.2183,20.1509,20.1734,93200.0
2007-11-09 11:35:00,26.95,26.97,26.85,26.86,64500.0,20.1809,20.1958,20.106,20.1135,64500.0
2007-11-09 11:40:00,26.85,26.93,26.85,26.89,126200.0,20.106,20.1659,20.106,20.1359,126200.0
2007-11-09 11:45:00,26.89,26.91,26.85,26.88,121500.0,20.1359,20.1509,20.106,20.1284,121500.0
2007-11-09 11:50:00,26.87,26.93,26.82,26.9,49500.0,20.1209,20.1659,20.0835,20.1434,49500.0
2007-11-09 11:55:00,26.91,26.98,26.87,26.88,87300.0,20.1509,20.2033,20.1209,20.1284,87300.0
2007-11-09 12:00:00,26.88,26.88,26.8,26.83,89300.0,20.1284,20.1284,20.0685,20.091,89300.0
2007-11-09 12:05:00,26.83,26.89,26.82,26.89,51900.0,20.091,20.1359,20.0835,20.1359,51900.0
2007-11-09 12:10:00,26.89,27.0,26.88,26.92,268400.0,20.1359,20.2183,20.1284,20.1584,268400.0
2007-11-09 12:15:00,26.92,27.0,26.87,26.99,56100.0,20.1584,20.2183,20.1209,20.2108,56100.0
2007-11-09 12:20:00,26.99,27.0,26.87,26.88,123900.0,20.2108,20.2183,20.1209,20.1284,123900.0
2007-11-09 12:25:00,26.87,26.92,26.87,26.91,76400.0,20.1209,20.1584,20.1209,20.1509,76400.0
2007-11-09 12:30:00,26.9,26.96,26.89,26.96,58000.0,20.1434,20.1883,20.1359,20.1883,58000.0
2007-11-09 12:35:00,26.97,27.02,26.97,27.0,154800.0,20.1958,20.2333,20.1958,20.2183,154800.0
2007-11-09 12:40:00,27.0,27.01,26.96,26.97,100500.0,20.2183,20.2258,20.1883,20.1958,100500.0
2007-11-09 12:45:00,26.96,27.0,26.96,26.99,42600.0,20.1883,20.2183,20.1883,20.2108,42600.0
2007-11-09 12:50:00,26.99,27.05,26.94,27.01,257800.0,20.2108,20.2557,20.1734,20.2258,257800.0
2007-11-09 12:55:00,27.01,27.03,26.98,27.0,99300.0,20.2258,20.2408,20.2033,20.2183,99300.0
2007-11-09 13:00:00,26.99,27.0,26.95,27.0,45000.0,20.2108,20.2183,20.1809,20.2183,45000.0
2007-11-09 13:05:00,27.0,27.0,26.95,26.96,42600.0,20.2183,20.2183,20.1809,20.1883,42600.0
2007-11-09 13:10:00,26.97,27.0,26.96,26.98,45500.0,20.1958,20.2183,20.1883,20.2033,45500.0
2007-11-09 13:15:00,26.99,27.04,26.97,27.04,68200.0,20.2108,20.2482,20.1958,20.2482,68200.0
2007-11-09 13:20:00,27.05,27.09,27.01,27.06,39700.0,20.2557,20.2857,20.2258,20.2632,39700.0
2007-11-09 13:25:00,27.06,27.1,27.05,27.09,70200.0,20.2632,20.2932,20.2557,20.2857,70200.0
2007-11-09 13:30:00,27.09,27.09,27.05,27.05,60300.0,20.2857,20.2857,20.2557,20.2557,60300.0
2007-11-09 13:35:00,27.05,27.06,26.98,26.98,137400.0,20.2557,20.2632,20.2033,20.2033,137400.0
2007-11-09 13:40:00,26.98,26.99,26.92,26.93,48900.0,20.2033,20.2108,20.1584,20.1659,48900.0
2007-11-09 13:45:00,26.92,26.93,26.91,26.91,31300.0,20.1584,20.1659,20.1509,20.1509,31300.0
2007-11-09 13:50:00,26.91,26.92,26.89,26.89,125500.0,20.1509,20.1584,20.1359,20.1359,125500.0
2007-11-09 13:55:00,26.88,26.94,26.85,26.93,96700.0,20.1284,20.1734,20.106,20.1659,96700.0
2007-11-09 14:00:00,26.93,26.96,26.8,26.88,207100.0,20.1659,20.1883,20.0685,20.1284,207100.0
2007-11-09 14:05:00,26.88,27.06,26.88,26.95,174100.0,20.1284,20.2632,20.1284,20.1809,174100.0
2007-11-09 14:10:00,26.95,27.0,26.92,26.97,83400.0,20.1809,20.2183,20.1584,20.1958,83400.0
2007-11-09 14:15:00,26.97,27.0,26.97,26.99,60800.0,20.1958,20.2183,20.1958,20.2108,60800.0
2007-11-09 14:20:00,27.0,27.0,26.86,26.96,124700.0,20.2183,20.2183,20.1135,20.1883,124700.0
2007-11-09 14:25:00,26.96,27.01,26.95,26.96,500600.0,20.1883,20.2258,20.1809,20.1883,500600.0
2007-11-09 14:30:00,26.96,27.01,26.96,26.98,147300.0,20.1883,20.2258,20.1883,20.2033,147300.0
2007-11-09 14:35:00,26.98,27.05,26.96,27.05,158100.0,20.2033,20.2557,20.1883,20.2557,158100.0
2007-11-09 14:40:00,27.05,27.29,27.05,27.24,338500.0,20.2557,20.4355,20.2557,20.398,338500.0
2007-11-09 14:45:00,27.24,27.25,27.16,27.2,136200.0,20.398,20.4055,20.3381,20.3681,136200.0
2007-11-09 14:50:00,27.19,27.2,27.07,27.08,81400.0,20.3606,20.3681,20.2707,20.2782,81400.0
2007-11-09 14:55:00,27.08,27.2,27.0,27.01,247600.0,20.2782,20.3681,20.2183,20.2258,247600.0
2007-11-09 15:00:00,27.01,27.02,26.97,27.0,238400.0,20.2258,20.2333,20.1958,20.2183,238400.0
2007-11-09 15:05:00,27.0,27.01,26.94,26.97,96500.0,20.2183,20.2258,20.1734,20.1958,96500.0
2007-11-09 15:10:00,26.97,27.01,26.94,27.0,147000.0,20.1958,20.2258,20.1734,20.2183,147000.0
2007-11-09 15:15:00,27.0,27.0,26.93,26.96,102400.0,20.2183,20.2183,20.1659,20.1883,102400.0
2007-11-09 15:20:00,26.96,27.11,26.96,27.1,160400.0,20.1883,20.3007,20.1883,20.2932,160400.0
2007-11-09 15:25:00,27.1,27.11,27.0,27.0,164300.0,20.2932,20.3007,20.2183,20.2183,164300.0
2007-11-09 15:30:00,27.01,27.02,26.99,27.0,119700.0,20.2258,20.2333,20.2108,20.2183,119700.0
2007-11-09 15:35:00,26.99,27.0,26.91,26.92,425200.0,20.2108,20.2183,20.1509,20.1584,425200.0
2007-11-09 15:40:00,26.92,26.94,26.9,26.91,237000.0,20.1584,20.1734,20.1434,20.1509,237000.0
2007-11-09 15:45:00,26.91,26.92,26.9,26.91,523700.0,20.1509,20.1584,20.1434,20.1509,523700.0
2007-11-09 15:50:00,26.9,26.91,26.88,26.9,415100.0,20.1434,20.1509,20.1284,20.1434,415100.0
2007-11-09 15:55:00,26.89,27.02,26.88,26.88,795600.0,20.1359,20.2333,20.1284,20.1284,795600.0
2007-11-12 09:30:00,26.8,26.82,26.7,26.78,166100.0,20.0685,20.0835,19.9936,20.0536,166100.0
2007-11-12 09:35:00,26.77,26.85,26.75,26.85,126500.0,20.0461,20.106,20.0311,20.106,126500.0
2007-11-12 09:40:00,26.85,26.91,26.76,26.77,267700.0,20.106,20.1509,20.0386,20.0461,267700.0
2007-11-12 09:45:00,26.78,26.9,26.76,26.89,107500.0,20.0536,20.1434,20.0386,20.1359,107500.0
2007-11-12 09:50:00,26.9,26.9,26.84,26.88,134200.0,20.1434,20.1434,20.0985,20.1284,134200.0
2007-11-12 09:55:00,26.87,26.99,26.87,26.97,444600.0,20.1209,20.2108,20.1209,20.1958,444600.0
2007-11-12 10:00:00,26.96,26.97,26.86,26.9,122800.0,20.1883,20.1958,20.1135,20.1434,122800.0
2007-11-12 10:05:00,26.9,26.9,26.66,26.67,106300.0,20.1434,20.1434,19.9637,19.9712,106300.0
2007-11-12 10:10:00,26.67,26.84,26.65,26.65,146800.0,19.9712,20.0985,19.9562,19.9562,146800.0
2007-11-12 10:15:00,26.66,26.73,26.6,26.63,90400.0,19.9637,20.0161,19.9188,19.9412,90400.0
2007-11-12 10:20:00,26.65,26.66,26.6,26.6,124400.0,19.9562,19.9637,19.9188,19.9188,124400.0
2007-11-12 10:25:00,26.61,26.67,26.56,26.62,83700.0,19.9263,19.9712,19.8888,19.9337,83700.0
2007-11-12 10:30:00,26.62,26.65,26.51,26.62,170700.0,19.9337,19.9562,19.8514,19.9337,170700.0
2007-11-12 10:35:00,26.63,26.65,26.59,26.61,155100.0,19.9412,19.9562,19.9113,19.9263,155100.0
2007-11-12 10:40:00,26.61,26.71,26.61,26.64,112100.0,19.9263,20.0011,19.9263,19.9487,112100.0
2007-11-12 10:45:00,26.63,26.7,26.59,26.61,117000.0,19.9412,19.9936,19.9113,19.9263,117000.0
2007-11-12 10:50:00,26.6,26.66,26.59,26.6,61700.0,19.9188,19.9637,19.9113,19.9188,61700.0
2007-11-12 10:55:00,26.61,26.75,26.59,26.74,82400.0,19.9263,20.0311,19.9113,20.0236,82400.0
2007-11-12 11:00:00,26.73,26.76,26.68,26.72,77400.0,20.0161,20.0386,19.9787,20.0086,77400.0
2007-11-12 11:05:00,26.72,26.76,26.67,26.71,72600.0,20.0086,20.0386,19.9712,20.0011,72600.0
2007-11-12 11:10:00,26.7,26.76,26.67,26.67,74000.0,19.9936,20.0386,19.9712,19.9712,74000.0
2007-11-12 11:15:00,26.66,26.69,26.58,26.6,97700.0,19.9637,19.9862,19.9038,19.9188,97700.0
2007-11-12 11:20:00,26.61,26.76,26.61,26.76,91900.0,19.9263,20.0386,19.9263,20.0386,91900.0
2007-11-12 11:25:00,26.76,26.8,26.73,26.79,63700.0,20.0386,20.0685,20.0161,20.061,63700.0
2007-11-12 11:30:00,26.8,26.8,26.69,26.75,49700.0,20.0685,20.0685,19.9862,20.0311,49700.0
2007-11-12 11:35:00,26.75,26.76,26.66,26.69,55000.0,20.0311,20.0386,19.9637,19.9862,55000.0
2007-11-12 11:40:00,26.69,26.71,26.68,26.7,39700.0,19.9862,20.0011,19.9787,19.9936,39700.0
2007-11-12 11:45:00,26.7,26.7,26.68,26.69,20900.0,19.9936,19.9936,19.9787,19.9862,20900.0
2007-11-12 11:50:00,26.7,26.7,26.68,26.68,19600.0,19.9936,19.9936,19.9787,19.9787,19600.0
2007-11-12 11:55:00,26.68,26.7,26.68,26.69,15500.0,19.9787,19.9936,19.9787,19.9862,15500.0
2007-11-12 12:00:00,26.7,26.76,26.7,26.76,271800.0,19.9936,20.0386,19.9936,20.0386,271800.0
2007-11-12 12:05:00,26.76,26.77,26.72,26.75,37200.0,20.0386,20.0461,20.0086,20.0311,37200.0
2007-11-12 12:10:00,26.75,26.78,26.73,26.75,34600.0,20.0311,20.0536,20.0161,20.0311,34600.0
2007-11-12 12:15:00,26.74,26.8,26.73,26.75,59900.0,20.0236,20.0685,20.0161,20.0311,59900.0
2007-11-12 12:20:00,26.75,26.8,26.73,26.74,65100.0,20.0311,20.0685,20.0161,20.0236,65100.0
2007-11-12 12:25:00,26.75,26.81,26.75,26.79,14700.0,20.0311,20.076,20.0311,20.061,14700.0
2007-11-12 12:30:00,26.79,26.8,26.79,26.8,25200.0,20.061,20.0685,20.061,20.0685,25200.0
2007-11-12 12:35:00,26.8,26.8,26.78,26.78,39800.0,20.0685,20.0685,20.0536,20.0536,39800.0
2007-11-12 12:40:00,26.79,26.82,26.79,26.82,14400.0,20.061,20.0835,20.061,20.0835,14400.0
2007-11-12 12:45:00,26.82,26.83,26.76,26.77,36300.0,20.0835,20.091,20.0386,20.0461,36300.0
2007-11-12 12:50:00,26.77,26.77,26.7,26.75,46600.0,20.0461,20.0461,19.9936,20.0311,46600.0
2007-11-12 12:55:00,26.75,26.75,26.74,26.74,20900.0,20.0311,20.0311,20.0236,20.0236,20900.0
2007-11-12 13:00:00,26.75,26.77,26.74,26.75,61900.0,20.0311,20.0461,20.0236,20.0311,61900.0
2007-11-12 13:05:00,26.76,26.77,26.7,26.7,20200.0,20.0386,20.0461,19.9936,19.9936,20200.0
2007-11-12 13:10:00,26.7,26.75,26.65,26.69,42600.0,19.9936,20.0311,19.9562,19.9862,42600.0
2007-11-12 13:15:00,26.68,26.68,26.6,26.6,48100.0,19.9787,19.9787,19.9188,19.9188,48100.0
2007-11-12 13:20:00,26.61,26.75,26.6,26.75,54400.0,19.9263,20.0311,19.9188,20.0311,54400.0
2007-11-12 13:25:00,26.74,26.76,26.72,26.75,18000.0,20.0236,20.0386,20.0086,20.0311,18000.0
2007-11-12 13:30:00,26.75,26.75,26.69,26.71,14300.0,20.0311,20.0311,19.9862,20.0011,14300.0
2007-11-12 13:35:00,26.71,26.72,26.53,26.53,39800.0,20.0011,20.0086,19.8663,19.8663,39800.0
2007-11-12 13:40:00,26.54,26.6,26.5,26.57,61100.0,19.8738,19.9188,19.8439,19.8963,61100.0
2007-11-12 13:45:00,26.57,26.59,26.55,26.58,68400.0,19.8963,19.9113,19.8813,19.9038,68400.0
2007-11-12 13:50:00,26.58,26.59,26.54,26.58,54900.0,19.9038,19.9113,19.8738,19.9038,54900.0
2007-11-12 13:55:00,26.59,26.64,26.53,26.54,62900.0,19.9113,19.9487,19.8663,19.8738,62900.0
2007-11-12 14:00:00,26.53,26.67,26.53,26.67,50600.0,19.8663,19.9712,19.8663,19.9712,50600.0
2007-11-12 14:05:00,26.66,26.66,26.53,26.54,97000.0,19.9637,19.9637,19.8663,19.8738,97000.0
2007-11-12 14:10:00,26.53,26.55,26.5,26.51,103500.0,19.8663,19.8813,19.8439,19.8514,103500.0
2007-11-12 14:15:00,26.51,26.65,26.5,26.5,107800.0,19.8514,19.9562,19.8439,19.8439,107800.0
2007-11-12 14:20:00,26.51,26.58,26.47,26.47,211900.0,19.8514,19.9038,19.8214,19.8214,211900.0
2007-11-12 14:25:00,26.46,26.56,26.43,26.55,89400.0,19.8139,19.8888,19.7915,19.8813,89400.0
2007-11-12 14:30:00,26.54,26.62,26.54,26.59,44400.0,19.8738,19.9337,19.8738,19.9113,44400.0
2007-11-12 14:35:00,26.59,26.61,26.5,26.52,96300.0,19.9113,19.9263,19.8439,19.8589,96300.0
2007-11-12 14:40:00,26.53,26.67,26.53,26.56,75600.0,19.8663,19.9712,19.8663,19.8888,75600.0
2007-11-12 14:45:00,26.54,26.6,26.49,26.49,60800.0,19.8738,19.9188,19.8364,19.8364,60800.0
2007-11-12 14:50:00,26.49,26.51,26.46,26.49,79200.0,19.8364,19.8514,19.8139,19.8364,79200.0
2007-11-12 14:55:00,26.48,26.54,26.47,26.53,102000.0,19.8289,19.8738,19.8214,19.8663,102000.0
2007-11-12 15:00:00,26.53,26.53,26.44,26.52,148600.0,19.8663,19.8663,19.799,19.8589,148600.0
2007-11-12 15:05:00,26.53,26.55,26.43,26.52,80900.0,19.8663,19.8813,19.7915,19.8589,80900.0
2007-11-12 15:10:00,26.52,26.59,26.48,26.5,153700.0,19.8589,19.9113,19.8289,19.8439,153700.0
2007-11-12 15:15:00,26.5,26.52,26.42,26.45,85500.0,19.8439,19.8589,19.784,19.8064,85500.0
2007-11-12 15:20:00,26.46,26.49,26.4,26.44,136800.0,19.8139,19.8364,19.769,19.799,136800.0
2007-11-12 15:25:00,26.45,26.47,26.4,26.4,159900.0,19.8064,19.8214,19.769,19.769,159900.0
2007-11-12 15:30:00,26.4,26.51,26.36,26.47,133000.0,19.769,19.8514,19.739,19.8214,133000.0
2007-11-12 15:35:00,26.48,26.48,26.34,26.39,169600.0,19.8289,19.8289,19.7241,19.7615,169600.0
2007-11-12 15:40:00,26.38,26.42,26.28,26.34,234000.0,19.754,19.784,19.6791,19.7241,234000.0
2007-11-12 15:45:00,26.33,26.36,25.9,26.0,326000.0,19.7166,19.739,19.3946,19.4695,326000.0
2007-11-12 15:50:00,26.0,26.2,26.0,26.1,225300.0,19.4695,19.6192,19.4695,19.5444,225300.0
2007-11-12 15:55:00,26.1,26.29,26.09,26.11,334800.0,19.5444,19.6866,19.5369,19.5518,334800.0
2007-11-13 09:30:00,26.35,26.71,26.16,26.59,185600.0,19.7316,20.0011,19.5893,19.9113,185600.0
2007-11-13 09:35:00,26.6,26.62,26.52,26.59,155600.0,19.9188,19.9337,19.8589,19.9113,155600.0
2007-11-13 09:40:00,26.59,26.67,26.59,26.66,83500.0,19.9113,19.9712,19.9113,19.9637,83500.0
2007-11-13 09:45:00,26.65,26.65,26.55,26.58,48700.0,19.9562,19.9562,19.8813,19.9038,48700.0
2007-11-13 09:50:00,26.59,26.6,26.48,26.5,60500.0,19.9113,19.9188,19.8289,19.8439,60500.0
2007-11-13 09:55:00,26.49,26.5,26.47,26.5,181400.0,19.8364,19.8439,19.8214,19.8439,181400.0
2007-11-13 10:00:00,26.49,26.52,26.44,26.47,109000.0,19.8364,19.8589,19.799,19.8214,109000.0
2007-11-13 10:05:00,26.48,26.51,26.46,26.48,52700.0,19.8289,19.8514,19.8139,19.8289,52700.0
2007-11-13 10:10:00,26.47,26.6,26.46,26.54,98700.0,19.8214,19.9188,19.8139,19.8738,98700.0
2007-11-13 10:15:00,26.54,26.56,26.5,26.51,74000.0,19.8738,19.8888,19.8439,19.8514,74000.0
2007-11-13 10:20:00,26.51,26.51,26.49,26.49,33900.0,19.8514,19.8514,19.8364,19.8364,33900.0
2007-11-13 10:25:00,26.49,26.61,26.49,26.57,76400.0,19.8364,19.9263,19.8364,19.8963,76400.0
2007-11-13 10:30:00,26.57,26.59,26.56,26.56,43000.0,19.8963,19.9113,19.8888,19.8888,43000.0
2007-11-13 10:35:00,26.56,26.56,26.42,26.43,65700.0,19.8888,19.8888,19.784,19.7915,65700.0
2007-11-13 10:40:00,26.42,26.5,26.42,26.5,46300.0,19.784,19.8439,19.784,19.8439,46300.0
2007-11-13 10:45:00,26.51,26.53,26.48,26.49,58700.0,19.8514,19.8663,19.8289,19.8364,58700.0
2007-11-13 10:50:00,26.5,26.6,26.48,26.59,65100.0,19.8439,19.9188,19.8289,19.9113,65100.0
2007-11-13 10:55:00,26.59,26.65,26.56,26.64,67000.0,19.9113,19.9562,19.8888,19.9487,67000.0
2007-11-13 11:00:00,26.63,26.68,26.6,26.63,77300.0,19.9412,19.9787,19.9188,19.9412,77300.0
2007-11-13 11:05:00,26.63,26.7,26.62,26.69,68400.0,19.9412,19.9936,19.9337,19.9862,68400.0
2007-11-13 11:10:00,26.69,26.7,26.62,26.62,69200.0,19.9862,19.9936,19.9337,19.9337,69200.0
2007-11-13 11:15:00,26.63,26.66,26.54,26.59,143300.0,19.9412,19.9637,19.8738,19.9113,143300.0
2007-11-13 11:20:00,26.58,26.69,26.57,26.68,85700.0,19.9038,19.9862,19.8963,19.9787,85700.0
2007-11-13 11:25:00,26.67,26.7,26.6,26.67,92900.0,19.9712,19.9936,19.9188,19.9712,92900.0
2007-11-13 11:30:00,26.66,26.69,26.61,26.68,35000.0,19.9637,19.9862,19.9263,19.9787,35000.0
2007-11-13 11:35:00,26.67,26.68,26.58,26.6,63900.0,19.9712,19.9787,19.9038,19.9188,63900.0
2007-11-13 11:40:00,26.6,26.64,26.59,26.61,45400.0,19.9188,19.9487,19.9113,19.9263,45400.0
2007-11-13 11:45:00,26.61,26.68,26.55,26.65,184600.0,19.9263,19.9787,19.8813,19.9562,184600.0
2007-11-13 11:50:00,26.65,26.7,26.56,26.56,97200.0,19.9562,19.9936,19.8888,19.8888,97200.0
2007-11-13 11:55:00,26.56,26.66,26.53,26.65,60400.0,19.8888,19.9637,19.8663,19.9562,60400.0
2007-11-13 12:00:00,26.65,26.7,26.61,26.68,45100.0,19.9562,19.9936,19.9263,19.9787,45100.0
2007-11-13 12:05:00,26.68,26.7,26.63,26.69,46800.0,19.9787,19.9936,19.9412,19.9862,46800.0
2007-11-13 12:10:00,26.7,26.7,26.56,26.56,81600.0,19.9936,19.9936,19.8888,19.8888,81600.0
2007-11-13 12:15:00,26.56,26.66,26.55,26.65,46600.0,19.8888,19.9637,19.8813,19.9562,46600.0
2007-11-13 12:20:00,26.66,26.68,26.58,26.6,61800.0,19.9637,19.9787,19.9038,19.9188,61800.0
2007-11-13 12:25:00,26.6,26.62,26.53,26.57,32300.0,19.9188,19.9337,19.8663,19.8963,32300.0
2007-11-13 12:30:00,26.58,26.64,26.53,26.6,30600.0,19.9038,19.9487,19.8663,19.9188,30600.0
2007-11-13 12:35:00,26.6,26.67,26.6,26.66,24600.0,19.9188,19.9712,19.9188,19.9637,24600.0
2007-11-13 12:40:00,26.67,26.67,26.59,26.59,31500.0,19.9712,19.9712,19.9113,19.9113,31500.0
2007-11-13 12:45:00,26.59,26.59,26.55,26.55,26300.0,19.9113,19.9113,19.8813,19.8813,26300.0
2007-11-13 12:50:00,26.56,26.6,26.55,26.59,28900.0,19.8888,19.9188,19.8813,19.9113,28900.0
2007-11-13 12:55:00,26.6,26.61,26.46,26.52,52100.0,19.9188,19.9263,19.8139,19.8589,52100.0
2007-11-13 13:00:00,26.53,26.59,26.52,26.56,21200.0,19.8663,19.9113,19.8589,19.8888,21200.0
2007-11-13 13:05:00,26.55,26.57,26.53,26.57,22200.0,19.8813,19.8963,19.8663,19.8963,22200.0
2007-11-13 13:10:00,26.56,26.6,26.56,26.6,25600.0,19.8888,19.9188,19.8888,19.9188,25600.0
2007-11-13 13:15:00,26.6,26.65,26.56,26.56,40900.0,19.9188,19.9562,19.8888,19.8888,40900.0
2007-11-13 13:20:00,26.56,26.6,26.55,26.59,57700.0,19.8888,19.9188,19.8813,19.9113,57700.0
2007-11-13 13:25:00,26.59,26.63,26.56,26.59,78000.0,19.9113,19.9412,19.8888,19.9113,78000.0
2007-11-13 13:30:00,26.59,26.62,26.57,26.6,64000.0,19.9113,19.9337,19.8963,19.9188,64000.0
2007-11-13 13:35:00,26.6,26.62,26.56,26.6,79300.0,19.9188,19.9337,19.8888,19.9188,79300.0
2007-11-13 13:40:00,26.61,26.7,26.58,26.65,61700.0,19.9263,19.9936,19.9038,19.9562,61700.0
2007-11-13 13:45:00,26.65,26.66,26.63,26.66,33900.0,19.9562,19.9637,19.9412,19.9637,33900.0
2007-11-13 13:50:00,26.66,26.75,26.66,26.73,160300.0,19.9637,20.0311,19.9637,20.0161,160300.0
2007-11-13 13:55:00,26.73,26.78,26.7,26.72,203400.0,20.0161,20.0536,19.9936,20.0086,203400.0
2007-11-13 14:00:00,26.73,26.73,26.71,26.73,36300.0,20.0161,20.0161,20.0011,20.0161,36300.0
2007-11-13 14:05:00,26.72,26.74,26.7,26.74,58000.0,20.0086,20.0236,19.9936,20.0236,58000.0
2007-11-13 14:10:00,26.74,26.75,26.71,26.73,104200.0,20.0236,20.0311,20.0011,20.0161,104200.0
2007-11-13 14:15:00,26.73,26.76,26.69,26.69,70000.0,20.0161,20.0386,19.9862,19.9862,70000.0
2007-11-13 14:20:00,26.7,26.74,26.66,26.73,24700.0,19.9936,20.0236,19.9637,20.0161,24700.0
2007-11-13 14:25:00,26.74,26.76,26.66,26.67,48300.0,20.0236,20.0386,19.9637,19.9712,48300.0
2007-11-13 14:30:00,26.66,26.71,26.62,26.68,40000.0,19.9637,20.0011,19.9337,19.9787,40000.0
2007-11-13 14:35:00,26.69,26.76,26.68,26.72,285400.0,19.9862,20.0386,19.9787,20.0086,285400.0
2007-11-13 14:40:00,26.72,26.78,26.7,26.7,420200.0,20.0086,20.0536,19.9936,19.9936,420200.0
2007-11-13 14:45:00,26.71,26.85,26.7,26.8,476900.0,20.0011,20.106,19.9936,20.0685,476900.0
2007-11-13 14:50:00,26.8,26.83,26.77,26.8,370300.0,20.0685,20.091,20.0461,20.0685,370300.0
2007-11-13 14:55:00,26.79,26.8,26.75,26.79,223300.0,20.061,20.0685,20.0311,20.061,223300.0
2007-11-13 15:00:00,26.79,26.8,26.76,26.8,173500.0,20.061,20.0685,20.0386,20.0685,173500.0
2007-11-13 15:05:00,26.8,26.81,26.72,26.8,394200.0,20.0685,20.076,20.0086,20.0685,394200.0
2007-11-13 15:10:00,26.8,26.85,26.79,26.84,255300.0,20.0685,20.106,20.061,20.0985,255300.0
2007-11-13 15:15:00,26.85,26.85,26.78,26.78,251100.0,20.106,20.106,20.0536,20.0536,251100.0
2007-11-13 15:20:00,26.8,26.8,26.72,26.76,248900.0,20.0685,20.0685,20.0086,20.0386,248900.0
2007-11-13 15:25:00,26.76,26.85,26.76,26.84,473300.0,20.0386,20.106,20.0386,20.0985,473300.0
2007-11-13 15:30:00,26.85,26.9,26.84,26.9,397000.0,20.106,20.1434,20.0985,20.1434,397000.0
2007-11-13 15:35:00,26.9,26.91,26.85,26.9,322700.0,20.1434,20.1509,20.106,20.1434,322700.0
2007-11-13 15:40:00,26.9,26.99,26.89,26.94,390800.0,20.1434,20.2108,20.1359,20.1734,390800.0
2007-11-13 15:45:00,26.95,26.97,26.83,26.9,285900.0,20.1809,20.1958,20.091,20.1434,285900.0
2007-11-13 15:50:00,26.9,26.91,26.84,26.86,737600.0,20.1434,20.1509,20.0985,20.1135,737600.0
2007-11-13 15:55:00,26.85,26.94,26.85,26.93,532900.0,20.106,20.1734,20.106,20.1659,532900.0
2007-11-14 09:30:00,27.25,27.43,27.25,27.39,414900.0,20.4055,20.5403,20.4055,20.5103,414900.0
2007-11-14 09:35:00,27.4,27.55,27.39,27.54,263700.0,20.5178,20.6301,20.5103,20.6227,263700.0
2007-11-14 09:40:00,27.54,27.6,27.5,27.58,238300.0,20.6227,20.6676,20.5927,20.6526,238300.0
2007-11-14 09:45:00,27.59,27.71,27.57,27.6,298100.0,20.6601,20.75,20.6451,20.6676,298100.0
2007-11-14 09:50:00,27.61,27.65,27.45,27.5,445800.0,20.6751,20.705,20.5553,20.5927,445800.0
2007-11-14 09:55:00,27.5,27.5,27.47,27.48,183000.0,20.5927,20.5927,20.5702,20.5777,183000.0
2007-11-14 10:00:00,27.49,27.57,27.48,27.5,180800.0,20.5852,20.6451,20.5777,20.5927,180800.0
2007-11-14 10:05:00,27.51,27.55,27.48,27.55,176800.0,20.6002,20.6301,20.5777,20.6301,176800.0
2007-11-14 10:10:00,27.55,27.55,27.35,27.37,195500.0,20.6301,20.6301,20.4804,20.4954,195500.0
2007-11-14 10:15:00,27.37,27.37,27.25,27.36,197700.0,20.4954,20.4954,20.4055,20.4879,197700.0
2007-11-14 10:20:00,27.35,27.42,27.32,27.39,216800.0,20.4804,20.5328,20.4579,20.5103,216800.0
2007-11-14 10:25:00,27.38,27.4,27.26,27.27,144000.0,20.5028,20.5178,20.413,20.4205,144000.0
2007-11-14 10:30:00,27.26,27.3,27.16,27.3,103700.0,20.413,20.4429,20.3381,20.4429,103700.0
2007-11-14 10:35:00,27.3,27.3,27.24,27.29,70100.0,20.4429,20.4429,20.398,20.4355,70100.0
2007-11-14 10:40:00,27.27,27.3,27.26,27.3,112700.0,20.4205,20.4429,20.413,20.4429,112700.0
2007-11-14 10:45:00,27.3,27.45,27.29,27.41,136400.0,20.4429,20.5553,20.4355,20.5253,136400.0
2007-11-14 10:50:00,27.41,27.44,27.33,27.35,133400.0,20.5253,20.5478,20.4654,20.4804,133400.0
2007-11-14 10:55:00,27.35,27.35,27.16,27.25,247300.0,20.4804,20.4804,20.3381,20.4055,247300.0
2007-11-14 11:00:00,27.25,27.26,27.09,27.1,603200.0,20.4055,20.413,20.2857,20.2932,603200.0
2007-11-14 11:05:00,27.11,27.14,26.88,26.89,486300.0,20.3007,20.3231,20.1284,20.1359,486300.0
2007-11-14 11:10:00,26.89,26.91,26.5,26.52,509700.0,20.1359,20.1509,19.8439,19.8589,509700.0
2007-11-14 11:15:00,26.52,26.81,26.48,26.64,756500.0,19.8589,20.076,19.8289,19.9487,756500.0
2007-11-14 11:20:00,26.64,26.64,26.4,26.55,648000.0,19.9487,19.9487,19.769,19.8813,648000.0
2007-11-14 11:25:00,26.56,26.64,26.49,26.59,348700.0,19.8888,19.9487,19.8364,19.9113,348700.0
2007-11-14 11:30:00,26.59,26.59,26.49,26.56,256700.0,19.9113,19.9113,19.8364,19.8888,256700.0
2007-11-14 11:35:00,26.57,26.62,26.52,26.61,324600.0,19.8963,19.9337,19.8589,19.9263,324600.0
2007-11-14 11:40:00,26.61,26.69,26.6,26.67,120700.0,19.9263,19.9862,19.9188,19.9712,120700.0
2007-11-14 11:45:00,26.67,26.7,26.67,26.7,142300.0,19.9712,19.9936,19.9712,19.9936,142300.0
2007-11-14 11:50:00,26.7,26.76,26.69,26.76,75400.0,19.9936,20.0386,19.9862,20.0386,75400.0
2007-11-14 11:55:00,26.75,26.76,26.72,26.73,86200.0,20.0311,20.0386,20.0086,20.0161,86200.0
2007-11-14 12:00:00,26.73,26.73,26.62,26.64,124300.0,20.0161,20.0161,19.9337,19.9487,124300.0
2007-11-14 12:05:00,26.64,26.64,26.44,26.5,150000.0,19.9487,19.9487,19.799,19.8439,150000.0
2007-11-14 12:10:00,26.5,26.6,26.41,26.57,126000.0,19.8439,19.9188,19.7765,19.8963,126000.0
2007-11-14 12:15:00,26.57,26.58,26.37,26.42,109300.0,19.8963,19.9038,19.7465,19.784,109300.0
2007-11-14 12:20:00,26.43,26.54,26.42,26.54,68000.0,19.7915,19.8738,19.784,19.8738,68000.0
2007-11-14 12:25:00,26.54,26.64,26.54,26.62,57200.0,19.8738,19.9487,19.8738,19.9337,57200.0
2007-11-14 12:30:00,26.63,26.64,26.57,26.6,92000.0,19.9412,19.9487,19.8963,19.9188,92000.0
2007-11-14 12:35:00,26.61,26.77,26.5,26.77,72700.0,19.9263,20.0461,19.8439,20.0461,72700.0
2007-11-14 12:40:00,26.78,26.89,26.78,26.84,97900.0,20.0536,20.1359,20.0536,20.0985,97900.0
2007-11-14 12:45:00,26.84,26.88,26.78,26.88,92300.0,20.0985,20.1284,20.0536,20.1284,92300.0
2007-11-14 12:50:00,26.89,27.12,26.88,27.11,89600.0,20.1359,20.3082,20.1284,20.3007,89600.0
2007-11-14 12:55:00,27.11,27.16,27.0,27.0,77500.0,20.3007,20.3381,20.2183,20.2183,77500.0
2007-11-14 13:00:00,27.0,27.29,27.0,27.14,117600.0,20.2183,20.4355,20.2183,20.3231,117600.0
2007-11-14 13:05:00,27.14,27.16,27.07,27.07,51500.0,20.3231,20.3381,20.2707,20.2707,51500.0
2007-11-14 13:10:00,27.07,27.21,27.06,27.21,105900.0,20.2707,20.3755,20.2632,20.3755,105900.0
2007-11-14 13:15:00,27.21,27.22,27.18,27.22,69600.0,20.3755,20.383,20.3531,20.383,69600.0
2007-11-14 13:20:00,27.23,27.47,27.23,27.44,93400.0,20.3905,20.5702,20.3905,20.5478,93400.0
2007-11-14 13:25:00,27.44,27.46,27.38,27.42,54600.0,20.5478,20.5628,20.5028,20.5328,54600.0
2007-11-14 13:30:00,27.42,27.46,27.39,27.43,54300.0,20.5328,20.5628,20.5103,20.5403,54300.0
2007-11-14 13:35:00,27.43,27.43,27.22,27.23,128500.0,20.5403,20.5403,20.383,20.3905,128500.0
2007-11-14 13:40:00,27.23,27.27,27.03,27.17,108300.0,20.3905,20.4205,20.2408,20.3456,108300.0
2007-11-14 13:45:00,27.18,27.26,27.09,27.26,88200.0,20.3531,20.413,20.2857,20.413,88200.0
2007-11-14 13:50:00,27.25,27.28,27.06,27.12,61800.0,20.4055,20.428,20.2632,20.3082,61800.0
2007-11-14 13:55:00,27.14,27.16,26.96,26.96,61300.0,20.3231,20.3381,20.1883,20.1883,61300.0
2007-11-14 14:00:00,26.97,26.98,26.91,26.97,54000.0,20.1958,20.2033,20.1509,20.1958,54000.0
2007-11-14 14:05:00,26.97,27.1,26.97,27.08,43900.0,20.1958,20.2932,20.1958,20.2782,43900.0
2007-11-14 14:10:00,27.08,27.18,27.04,27.18,138000.0,20.2782,20.3531,20.2482,20.3531,138000.0
2007-11-14 14:15:00,27.18,27.21,27.11,27.13,60000.0,20.3531,20.3755,20.3007,20.3156,60000.0
2007-11-14 14:20:00,27.13,27.17,27.1,27.14,92000.0,20.3156,20.3456,20.2932,20.3231,92000.0
2007-11-14 14:25:00,27.15,27.27,27.14,27.18,95200.0,20.3306,20.4205,20.3231,20.3531,95200.0
2007-11-14 14:30:00,27.16,27.23,27.16,27.19,83500.0,20.3381,20.3905,20.3381,20.3606,83500.0
2007-11-14 14:35:00,27.2,27.28,27.19,27.24,40100.0,20.3681,20.428,20.3606,20.398,40100.0
2007-11-14 14:40:00,27.24,27.27,27.2,27.2,69900.0,20.398,20.4205,20.3681,20.3681,69900.0
2007-11-14 14:45:00,27.21,27.23,27.18,27.22,122400.0,20.3755,20.3905,20.3531,20.383,122400.0
2007-11-14 14:50:00,27.22,27.34,27.22,27.32,137200.0,20.383,20.4729,20.383,20.4579,137200.0
2007-11-14 14:55:00,27.32,27.32,27.18,27.27,148200.0,20.4579,20.4579,20.3531,20.4205,148200.0
2007-11-14 15:00:00,27.26,27.28,26.91,26.95,258200.0,20.413,20.428,20.1509,20.1809,258200.0
2007-11-14 15:05:00,26.95,27.09,26.88,27.07,176900.0,20.1809,20.2857,20.1284,20.2707,176900.0
2007-11-14 15:10:00,27.07,27.1,27.01,27.03,121600.0,20.2707,20.2932,20.2258,20.2408,121600.0
2007-11-14 15:15:00,27.03,27.12,26.99,27.0,120200.0,20.2408,20.3082,20.2108,20.2183,120200.0
2007-11-14 15:20:00,26.99,27.01,26.88,27.0,117400.0,20.2108,20.2258,20.1284,20.2183,117400.0
2007-11-14 15:25:00,26.99,27.0,26.79,26.86,197500.0,20.2108,20.2183,20.061,20.1135,197500.0
2007-11-14 15:30:00,26.86,26.95,26.82,26.9,189000.0,20.1135,20.1809,20.0835,20.1434,189000.0
2007-11-14 15:35:00,26.9,26.9,26.78,26.85,294400.0,20.1434,20.1434,20.0536,20.106,294400.0
2007-11-14 15:40:00,26.85,26.92,26.82,26.91,310700.0,20.106,20.1584,20.0835,20.1509,310700.0
2007-11-14 15:45:00,26.91,26.91,26.63,26.74,383400.0,20.1509,20.1509,19.9412,20.0236,383400.0
2007-11-14 15:50:00,26.74,26.74,26.4,26.54,297700.0,20.0236,20.0236,19.769,19.8738,297700.0
2007-11-14 15:55:00,26.53,26.76,26.47,26.61,401000.0,19.8663,20.0386,19.8214,19.9263,401000.0
2007-11-15 09:30:00,26.55,26.94,26.2,26.24,1480100.0,19.8813,20.1734,19.6192,19.6492,1480100.0
2007-11-15 09:35:00,26.23,26.7,26.08,26.1,790100.0,19.6417,19.9936,19.5294,19.5444,790100.0
2007-11-15 09:40:00,26.1,26.2,25.89,25.99,916100.0,19.5444,19.6192,19.3871,19.462,916100.0
2007-11-15 09:45:00,25.99,26.3,25.87,26.19,718700.0,19.462,19.6941,19.3721,19.6117,718700.0
2007-11-15 09:50:00,26.18,26.73,26.1,26.52,374400.0,19.6043,20.0161,19.5444,19.8589,374400.0
2007-11-15 09:55:00,26.52,26.74,26.39,26.44,465400.0,19.8589,20.0236,19.7615,19.799,465400.0
2007-11-15 10:00:00,26.44,26.57,26.29,26.57,253700.0,19.799,19.8963,19.6866,19.8963,253700.0
2007-11-15 10:05:00,26.55,26.55,26.45,26.49,316900.0,19.8813,19.8813,19.8064,19.8364,316900.0
2007-11-15 10:10:00,26.5,26.55,26.46,26.49,582900.0,19.8439,19.8813,19.8139,19.8364,582900.0
2007-11-15 10:15:00,26.5,26.55,26.37,26.45,363200.0,19.8439,19.8813,19.7465,19.8064,363200.0
2007-11-15 10:20:00,26.45,26.53,26.42,26.49,289500.0,19.8064,19.8663,19.784,19.8364,289500.0
2007-11-15 10:25:00,26.49,26.5,26.35,26.41,452400.0,19.8364,19.8439,19.7316,19.7765,452400.0
2007-11-15 10:30:00,26.42,26.42,26.33,26.39,260700.0,19.784,19.784,19.7166,19.7615,260700.0
2007-11-15 10:35:00,26.39,26.6,26.31,26.34,347400.0,19.7615,19.9188,19.7016,19.7241,347400.0
2007-11-15 10:40:00,26.35,26.37,26.21,26.25,139500.0,19.7316,19.7465,19.6267,19.6567,139500.0
2007-11-15 10:45:00,26.25,26.25,26.05,26.18,301900.0,19.6567,19.6567,19.5069,19.6043,301900.0
2007-11-15 10:50:00,26.17,26.35,26.17,26.27,402400.0,19.5968,19.7316,19.5968,19.6717,402400.0
2007-11-15 10:55:00,26.27,26.32,26.18,26.27,136200.0,19.6717,19.7091,19.6043,19.6717,136200.0
2007-11-15 11:00:00,26.27,26.27,26.2,26.21,121700.0,19.6717,19.6717,19.6192,19.6267,121700.0
2007-11-15 11:05:00,26.21,26.25,26.15,26.23,205300.0,19.6267,19.6567,19.5818,19.6417,205300.0
2007-11-15 11:10:00,26.23,26.26,26.15,26.15,122500.0,19.6417,19.6642,19.5818,19.5818,122500.0
2007-11-15 11:15:00,26.16,26.22,26.12,26.17,96000.0,19.5893,19.6342,19.5593,19.5968,96000.0
2007-11-15 11:20:00,26.16,26.26,26.15,26.21,319400.0,19.5893,19.6642,19.5818,19.6267,319400.0
2007-11-15 11:25:00,26.21,26.25,26.18,26.24,215400.0,19.6267,19.6567,19.6043,19.6492,215400.0
2007-11-15 11:30:00,26.24,26.25,26.15,26.16,203800.0,19.6492,19.6567,19.5818,19.5893,203800.0
2007-11-15 11:35:00,26.17,26.19,26.09,26.1,156300.0,19.5968,19.6117,19.5369,19.5444,156300.0
2007-11-15 11:40:00,26.09,26.13,26.08,26.09,295300.0,19.5369,19.5668,19.5294,19.5369,295300.0
2007-11-15 11:45:00,26.09,26.13,26.0,26.02,674800.0,19.5369,19.5668,19.4695,19.4844,674800.0
2007-11-15 11:50:00,26.02,26.07,25.99,25.99,281100.0,19.4844,19.5219,19.462,19.462,281100.0
2007-11-15 11:55:00,25.99,26.0,25.96,25.99,388000.0,19.462,19.4695,19.4395,19.462,388000.0
2007-11-15 12:00:00,25.99,26.0,25.94,25.98,140800.0,19.462,19.4695,19.4245,19.4545,140800.0
2007-11-15 12:05:00,25.98,26.0,25.94,25.98,177300.0,19.4545,19.4695,19.4245,19.4545,177300.0
2007-11-15 12:10:00,25.98,26.0,25.9,25.93,348300.0,19.4545,19.4695,19.3946,19.4171,348300.0
2007-11-15 12:15:00,25.93,26.0,25.92,25.96,173900.0,19.4171,19.4695,19.4096,19.4395,173900.0
2007-11-15 12:20:00,25.95,25.97,25.85,25.88,260500.0,19.432,19.447,19.3571,19.3796,260500.0
2007-11-15 12:25:00,25.89,25.96,25.82,25.86,145700.0,19.3871,19.4395,19.3347,19.3646,145700.0
2007-11-15 12:30:00,25.86,25.86,25.74,25.8,291400.0,19.3646,19.3646,19.2748,19.3197,291400.0
2007-11-15 12:35:00,25.8,25.94,25.79,25.9,210900.0,19.3197,19.4245,19.3122,19.3946,210900.0
2007-11-15 12:40:00,25.9,25.95,25.86,25.88,114700.0,19.3946,19.432,19.3646,19.3796,114700.0
2007-11-15 12:45:00,25.88,26.0,25.88,25.95,234300.0,19.3796,19.4695,19.3796,19.432,234300.0
2007-11-15 12:50:00,25.95,26.15,25.94,26.1,357100.0,19.432,19.5818,19.4245,19.5444,357100.0
2007-11-15 12:55:00,26.1,26.15,26.08,26.11,171300.0,19.5444,19.5818,19.5294,19.5518,171300.0
2007-11-15 13:00:00,26.11,26.19,26.09,26.17,107500.0,19.5518,19.6117,19.5369,19.5968,107500.0
2007-11-15 13:05:00,26.17,26.17,26.11,26.15,117300.0,19.5968,19.5968,19.5518,19.5818,117300.0
2007-11-15 13:10:00,26.16,26.2,26.14,26.2,70700.0,19.5893,19.6192,19.5743,19.6192,70700.0
2007-11-15 13:15:00,26.19,26.24,26.17,26.19,94600.0,19.6117,19.6492,19.5968,19.6117,94600.0
2007-11-15 13:20:00,26.18,26.3,26.18,26.29,180800.0,19.6043,19.6941,19.6043,19.6866,180800.0
2007-11-15 13:25:00,26.29,26.31,26.26,26.26,225200.0,19.6866,19.7016,19.6642,19.6642,225200.0
2007-11-15 13:30:00,26.26,26.28,26.2,26.27,181100.0,19.6642,19.6791,19.6192,19.6717,181100.0
2007-11-15 13:35:00,26.28,26.29,26.24,26.24,172800.0,19.6791,19.6866,19.6492,19.6492,172800.0
2007-11-15 13:40:00,26.24,26.29,26.23,26.29,67300.0,19.6492,19.6866,19.6417,19.6866,67300.0
2007-11-15 13:45:00,26.29,26.32,26.27,26.27,182300.0,19.6866,19.7091,19.6717,19.6717,182300.0
2007-11-15 13:50:00,26.27,26.31,26.24,26.26,83100.0,19.6717,19.7016,19.6492,19.6642,83100.0
2007-11-15 13:55:00,26.26,26.34,26.22,26.3,89200.0,19.6642,19.7241,19.6342,19.6941,89200.0
2007-11-15 14:00:00,26.3,26.31,26.15,26.2,105700.0,19.6941,19.7016,19.5818,19.6192,105700.0
2007-11-15 14:05:00,26.21,26.32,26.1,26.32,215200.0,19.6267,19.7091,19.5444,19.7091,215200.0
2007-11-15 14:10:00,26.31,26.31,26.18,26.23,49200.0,19.7016,19.7016,19.6043,19.6417,49200.0
2007-11-15 14:15:00,26.22,26.27,26.21,26.26,30800.0,19.6342,19.6717,19.6267,19.6642,30800.0
2007-11-15 14:20:00,26.26,26.26,26.19,26.23,111900.0,19.6642,19.6642,19.6117,19.6417,111900.0
2007-11-15 14:25:00,26.23,26.31,26.23,26.27,61300.0,19.6417,19.7016,19.6417,19.6717,61300.0
2007-11-15 14:30:00,26.27,26.33,26.25,26.29,46300.0,19.6717,19.7166,19.6567,19.6866,46300.0
2007-11-15 14:35:00,26.29,26.3,26.25,26.25,62800.0,19.6866,19.6941,19.6567,19.6567,62800.0
2007-11-15 14:40:00,26.26,26.28,26.25,26.28,73500.0,19.6642,19.6791,19.6567,19.6791,73500.0
2007-11-15 14:45:00,26.26,26.3,26.23,26.27,229300.0,19.6642,19.6941,19.6417,19.6717,229300.0
2007-11-15 14:50:00,26.27,26.29,25.99,26.0,206600.0,19.6717,19.6866,19.462,19.4695,206600.0
2007-11-15 14:55:00,26.0,26.07,25.89,25.93,193000.0,19.4695,19.5219,19.3871,19.4171,193000.0
2007-11-15 15:00:00,25.94,26.09,25.94,26.06,179200.0,19.4245,19.5369,19.4245,19.5144,179200.0
2007-11-15 15:05:00,26.05,26.09,26.03,26.07,162700.0,19.5069,19.5369,19.4919,19.5219,162700.0
2007-11-15 15:10:00,26.06,26.1,26.05,26.07,122700.0,19.5144,19.5444,19.5069,19.5219,122700.0
2007-11-15 15:15:00,26.07,26.09,26.07,26.08,133900.0,19.5219,19.5369,19.5219,19.5294,133900.0
2007-11-15 15:20:00,26.08,26.08,26.07,26.08,210800.0,19.5294,19.5294,19.5219,19.5294,210800.0
2007-11-15 15:25:00,26.08,26.09,26.0,26.07,268400.0,19.5294,19.5369,19.4695,19.5219,268400.0
2007-11-15 15:30:00,26.07,26.09,25.85,25.85,213700.0,19.5219,19.5369,19.3571,19.3571,213700.0
2007-11-15 15:35:00,25.86,25.9,25.84,25.88,302300.0,19.3646,19.3946,19.3497,19.3796,302300.0
2007-11-15 15:40:00,25.88,25.98,25.87,25.98,200000.0,19.3796,19.4545,19.3721,19.4545,200000.0
2007-11-15 15:45:00,25.98,26.0,25.92,25.98,413300.0,19.4545,19.4695,19.4096,19.4545,413300.0
2007-11-15 15:50:00,25.98,26.04,25.93,25.99,458000.0,19.4545,19.4994,19.4171,19.462,458000.0
2007-11-15 15:55:00,25.99,26.2,25.98,26.18,786900.0,19.462,19.6192,19.4545,19.6043,786900.0
2007-11-16 09:30:00,26.18,26.25,25.97,25.98,725300.0,19.6043,19.6567,19.447,19.4545,725300.0
2007-11-16 09:35:00,25.98,25.98,25.6,25.64,254800.0,19.4545,19.4545,19.1699,19.1999,254800.0
2007-11-16 09:40:00,25.64,26.01,25.64,26.0,231000.0,19.1999,19.477,19.1999,19.4695,231000.0
2007-11-16 09:45:00,26.0,26.03,25.77,25.8,179600.0,19.4695,19.4919,19.2972,19.3197,179600.0
2007-11-16 09:50:00,25.8,25.8,25.44,25.5,405000.0,19.3197,19.3197,19.0501,19.0951,405000.0
2007-11-16 09:55:00,25.5,25.57,25.22,25.23,205100.0,19.0951,19.1475,18.8854,18.8929,205100.0
2007-11-16 10:00:00,25.23,25.3,25.02,25.02,298200.0,18.8929,18.9453,18.7356,18.7356,298200.0
2007-11-16 10:05:00,25.05,25.16,25.01,25.06,486300.0,18.7581,18.8405,18.7281,18.7656,486300.0
2007-11-16 10:10:00,25.07,25.32,25.06,25.19,468400.0,18.7731,18.9603,18.7656,18.8629,468400.0
2007-11-16 10:15:00,25.19,25.19,25.09,25.1,232600.0,18.8629,18.8629,18.788,18.7955,232600.0
2007-11-16 10:20:00,25.1,25.1,24.91,24.98,356900.0,18.7955,18.7955,18.6532,18.7057,356900.0
2007-11-16 10:25:00,24.98,24.99,24.7,24.71,280800.0,18.7057,18.7132,18.496,18.5035,280800.0
2007-11-16 10:30:00,24.71,24.84,24.7,24.83,386700.0,18.5035,18.6008,18.496,18.5933,386700.0
2007-11-16 10:35:00,24.83,24.85,24.71,24.72,247200.0,18.5933,18.6083,18.5035,18.511,247200.0
2007-11-16 10:40:00,24.72,24.91,24.72,24.89,215900.0,18.511,18.6532,18.511,18.6383,215900.0
2007-11-16 10:45:00,24.9,25.05,24.9,25.05,220100.0,18.6458,18.7581,18.6458,18.7581,220100.0
2007-11-16 10:50:00,25.05,25.05,24.95,24.97,234400.0,18.7581,18.7581,18.6832,18.6982,234400.0
2007-11-16 10:55:00,24.97,25.0,24.96,25.0,124800.0,18.6982,18.7206,18.6907,18.7206,124800.0
2007-11-16 11:00:00,25.0,25.18,24.99,25.13,310400.0,18.7206,18.8554,18.7132,18.818,310400.0
2007-11-16 11:05:00,25.13,25.15,25.09,25.13,121400.0,18.818,18.833,18.788,18.818,121400.0
2007-11-16 11:10:00,25.14,25.15,25.12,25.12,106500.0,18.8255,18.833,18.8105,18.8105,106500.0
2007-11-16 11:15:00,25.12,25.19,25.11,25.19,118100.0,18.8105,18.8629,18.803,18.8629,118100.0
2007-11-16 11:20:00,25.18,25.19,25.18,25.19,111500.0,18.8554,18.8629,18.8554,18.8629,111500.0
2007-11-16 11:25:00,25.19,25.19,25.01,25.07,131700.0,18.8629,18.8629,18.7281,18.7731,131700.0
2007-11-16 11:30:00,25.07,25.12,25.06,25.11,59000.0,18.7731,18.8105,18.7656,18.803,59000.0
2007-11-16 11:35:00,25.12,25.28,25.12,25.17,106600.0,18.8105,18.9303,18.8105,18.8479,106600.0
2007-11-16 11:40:00,25.17,25.18,25.13,25.13,129300.0,18.8479,18.8554,18.818,18.818,129300.0
2007-11-16 11:45:00,25.13,25.15,25.05,25.1,76200.0,18.818,18.833,18.7581,18.7955,76200.0
2007-11-16 11:50:00,25.1,25.18,25.1,25.17,148400.0,18.7955,18.8554,18.7955,18.8479,148400.0
2007-11-16 11:55:00,25.17,25.19,25.13,25.13,67100.0,18.8479,18.8629,18.818,18.818,67100.0
2007-11-16 12:00:00,25.13,25.17,25.13,25.14,188000.0,18.818,18.8479,18.818,18.8255,188000.0
2007-11-16 12:05:00,25.15,25.2,25.15,25.2,115900.0,18.833,18.8704,18.833,18.8704,115900.0
2007-11-16 12:10:00,25.2,25.23,25.19,25.2,96900.0,18.8704,18.8929,18.8629,18.8704,96900.0
2007-11-16 12:15:00,25.19,25.22,25.17,25.17,176000.0,18.8629,18.8854,18.8479,18.8479,176000.0
2007-11-16 12:20:00,25.17,25.26,25.17,25.25,122000.0,18.8479,18.9153,18.8479,18.9078,122000.0
2007-11-16 12:25:00,25.25,25.26,25.23,25.24,77600.0,18.9078,18.9153,18.8929,18.9004,77600.0
2007-11-16 12:30:00,25.24,25.25,25.19,25.22,118000.0,18.9004,18.9078,18.8629,18.8854,118000.0
2007-11-16 12:35:00,25.22,25.32,25.22,25.31,101900.0,18.8854,18.9603,18.8854,18.9528,101900.0
2007-11-16 12:40:00,25.31,25.33,25.26,25.31,193300.0,18.9528,18.9678,18.9153,18.9528,193300.0
2007-11-16 12:45:00,25.31,25.39,25.31,25.37,233700.0,18.9528,19.0127,18.9528,18.9977,233700.0
2007-11-16 12:50:00,25.38,25.4,25.35,25.36,112800.0,19.0052,19.0202,18.9827,18.9902,112800.0
2007-11-16 12:55:00,25.36,25.38,25.33,25.38,96600.0,18.9902,19.0052,18.9678,19.0052,96600.0
2007-11-16 13:00:00,25.38,25.43,25.37,25.42,103000.0,19.0052,19.0426,18.9977,19.0351,103000.0
2007-11-16 13:05:00,25.41,25.56,25.41,25.53,118700.0,19.0277,19.14,19.0277,19.1175,118700.0
2007-11-16 13:10:00,25.53,25.54,25.49,25.5,74500.0,19.1175,19.125,19.0876,19.0951,74500.0
2007-11-16 13:15:00,25.5,25.65,25.5,25.6,88900.0,19.0951,19.2074,19.0951,19.1699,88900.0
2007-11-16 13:20:00,25.6,25.61,25.55,25.56,111600.0,19.1699,19.1774,19.1325,19.14,111600.0
2007-11-16 13:25:00,25.56,25.57,25.49,25.54,225000.0,19.14,19.1475,19.0876,19.125,225000.0
2007-11-16 13:30:00,25.53,25.69,25.53,25.67,219000.0,19.1175,19.2373,19.1175,19.2224,219000.0
2007-11-16 13:35:00,25.67,25.72,25.66,25.72,70700.0,19.2224,19.2598,19.2149,19.2598,70700.0
2007-11-16 13:40:00,25.72,25.79,25.7,25.78,89100.0,19.2598,19.3122,19.2448,19.3047,89100.0
2007-11-16 13:45:00,25.78,25.83,25.76,25.79,129700.0,19.3047,19.3422,19.2898,19.3122,129700.0
2007-11-16 13:50:00,25.79,25.79,25.71,25.75,155300.0,19.3122,19.3122,19.2523,19.2823,155300.0
2007-11-16 13:55:00,25.75,25.79,25.74,25.77,105200.0,19.2823,19.3122,19.2748,19.2972,105200.0
2007-11-16 14:00:00,25.78,25.81,25.72,25.74,119600.0,19.3047,19.3272,19.2598,19.2748,119600.0
2007-11-16 14:05:00,25.75,25.75,25.54,25.56,108100.0,19.2823,19.2823,19.125,19.14,108100.0
2007-11-16 14:10:00,25.56,25.64,25.51,25.59,110800.0,19.14,19.1999,19.1025,19.1625,110800.0
2007-11-16 14:15:00,25.59,25.62,25.5,25.57,71800.0,19.1625,19.1849,19.0951,19.1475,71800.0
2007-11-16 14:20:00,25.58,25.68,25.58,25.63,94800.0,19.155,19.2298,19.155,19.1924,94800.0
2007-11-16 14:25:00,25.63,25.75,25.63,25.75,162700.0,19.1924,19.2823,19.1924,19.2823,162700.0
2007-11-16 14:30:00,25.75,25.75,25.66,25.67,119800.0,19.2823,19.2823,19.2149,19.2224,119800.0
2007-11-16 14:35:00,25.66,25.71,25.53,25.57,97700.0,19.2149,19.2523,19.1175,19.1475,97700.0
2007-11-16 14:40:00,25.56,25.64,25.56,25.62,53300.0,19.14,19.1999,19.14,19.1849,53300.0
2007-11-16 14:45:00,25.63,25.73,25.62,25.7,111500.0,19.1924,19.2673,19.1849,19.2448,111500.0
2007-11-16 14:50:00,25.7,25.85,25.7,25.8,277000.0,19.2448,19.3571,19.2448,19.3197,277000.0
2007-11-16 14:55:00,25.8,25.92,25.8,25.92,193000.0,19.3197,19.4096,19.3197,19.4096,193000.0
2007-11-16 15:00:00,25.93,25.97,25.85,25.86,200000.0,19.4171,19.447,19.3571,19.3646,200000.0
2007-11-16 15:05:00,25.86,25.96,25.84,25.91,173500.0,19.3646,19.4395,19.3497,19.4021,173500.0
2007-11-16 15:10:00,25.92,25.96,25.9,25.92,143600.0,19.4096,19.4395,19.3946,19.4096,143600.0
2007-11-16 15:15:00,25.91,25.92,25.87,25.87,95000.0,19.4021,19.4096,19.3721,19.3721,95000.0
2007-11-16 15:20:00,25.88,25.88,25.79,25.82,117800.0,19.3796,19.3796,19.3122,19.3347,117800.0
2007-11-16 15:25:00,25.81,25.88,25.79,25.87,143600.0,19.3272,19.3796,19.3122,19.3721,143600.0
2007-11-16 15:30:00,25.87,25.87,25.82,25.82,76200.0,19.3721,19.3721,19.3347,19.3347,76200.0
2007-11-16 15:35:00,25.83,25.85,25.81,25.82,154800.0,19.3422,19.3571,19.3272,19.3347,154800.0
2007-11-16 15:40:00,25.81,25.95,25.81,25.94,255200.0,19.3272,19.432,19.3272,19.4245,255200.0
2007-11-16 15:45:00,25.94,25.94,25.87,25.9,317500.0,19.4245,19.4245,19.3721,19.3946,317500.0
2007-11-16 15:50:00,25.89,25.93,25.86,25.9,321800.0,19.3871,19.4171,19.3646,19.3946,321800.0
2007-11-16 15:55:00,25.89,25.95,25.87,25.88,368100.0,19.3871,19.432,19.3721,19.3796,368100.0
2007-11-19 09:30:00,25.76,25.9,25.73,25.85,91300.0,19.2898,19.3946,19.2673,19.3571,91300.0
2007-11-19 09:35:00,25.86,25.9,25.74,25.84,121000.0,19.3646,19.3946,19.2748,19.3497,121000.0
2007-11-19 09:40:00,25.84,26.13,25.84,25.93,307400.0,19.3497,19.5668,19.3497,19.4171,307400.0
2007-11-19 09:45:00,25.92,26.16,25.92,26.14,85500.0,19.4096,19.5893,19.4096,19.5743,85500.0
2007-11-19 09:50:00,26.14,26.21,26.13,26.2,165400.0,19.5743,19.6267,19.5668,19.6192,165400.0
2007-11-19 09:55:00,26.2,26.24,26.02,26.02,89500.0,19.6192,19.6492,19.4844,19.4844,89500.0
2007-11-19 10:00:00,26.03,26.11,26.03,26.11,109000.0,19.4919,19.5518,19.4919,19.5518,109000.0
2007-11-19 10:05:00,26.11,26.13,25.95,25.98,83700.0,19.5518,19.5668,19.432,19.4545,83700.0
2007-11-19 10:10:00,25.98,26.02,25.9,25.98,123600.0,19.4545,19.4844,19.3946,19.4545,123600.0
2007-11-19 10:15:00,25.97,26.0,25.93,25.98,58300.0,19.447,19.4695,19.4171,19.4545,58300.0
2007-11-19 10:20:00,25.99,26.04,25.95,25.98,134100.0,19.462,19.4994,19.432,19.4545,134100.0
2007-11-19 10:25:00,25.98,26.02,25.95,25.96,84900.0,19.4545,19.4844,19.432,19.4395,84900.0
2007-11-19 10:30:00,25.95,25.95,25.74,25.79,76900.0,19.432,19.432,19.2748,19.3122,76900.0
2007-11-19 10:35:00,25.8,25.89,25.74,25.85,91400.0,19.3197,19.3871,19.2748,19.3571,91400.0
2007-11-19 10:40:00,25.86,26.02,25.86,25.99,150900.0,19.3646,19.4844,19.3646,19.462,150900.0
2007-11-19 10:45:00,25.99,26.05,25.96,26.04,196100.0,19.462,19.5069,19.4395,19.4994,196100.0
2007-11-19 10:50:00,26.03,26.08,25.98,26.02,158200.0,19.4919,19.5294,19.4545,19.4844,158200.0
2007-11-19 10:55:00,26.02,26.03,25.89,25.95,67500.0,19.4844,19.4919,19.3871,19.432,67500.0
2007-11-19 11:00:00,25.95,25.97,25.92,25.95,50600.0,19.432,19.447,19.4096,19.432,50600.0
2007-11-19 11:05:00,25.96,26.01,25.83,25.88,78100.0,19.4395,19.477,19.3422,19.3796,78100.0
2007-11-19 11:10:00,25.89,25.93,25.86,25.92,60400.0,19.3871,19.4171,19.3646,19.4096,60400.0
2007-11-19 11:15:00,25.92,25.93,25.87,25.92,96900.0,19.4096,19.4171,19.3721,19.4096,96900.0
2007-11-19 11:20:00,25.91,25.93,25.89,25.9,84100.0,19.4021,19.4171,19.3871,19.3946,84100.0
2007-11-19 11:25:00,25.9,25.93,25.82,25.83,52300.0,19.3946,19.4171,19.3347,19.3422,52300.0
2007-11-19 11:30:00,25.82,25.93,25.82,25.91,44400.0,19.3347,19.4171,19.3347,19.4021,44400.0
2007-11-19 11:35:00,25.91,25.97,25.87,25.96,66800.0,19.4021,19.447,19.3721,19.4395,66800.0
2007-11-19 11:40:00,25.98,25.99,25.88,25.9,82300.0,19.4545,19.462,19.3796,19.3946,82300.0
2007-11-19 11:45:00,25.9,25.92,25.85,25.85,51300.0,19.3946,19.4096,19.3571,19.3571,51300.0
2007-11-19 11:50:00,25.85,25.91,25.85,25.91,43500.0,19.3571,19.4021,19.3571,19.4021,43500.0
2007-11-19 11:55:00,25.91,25.95,25.79,25.82,85100.0,19.4021,19.432,19.3122,19.3347,85100.0
2007-11-19 12:00:00,25.82,25.89,25.81,25.86,63700.0,19.3347,19.3871,19.3272,19.3646,63700.0
2007-11-19 12:05:00,25.86,25.86,25.79,25.81,59000.0,19.3646,19.3646,19.3122,19.3272,59000.0
2007-11-19 12:10:00,25.82,25.82,25.73,25.73,64900.0,19.3347,19.3347,19.2673,19.2673,64900.0
2007-11-19 12:15:00,25.73,25.8,25.73,25.77,83400.0,19.2673,19.3197,19.2673,19.2972,83400.0
2007-11-19 12:20:00,25.77,25.8,25.72,25.79,85800.0,19.2972,19.3197,19.2598,19.3122,85800.0
2007-11-19 12:25:00,25.8,25.8,25.74,25.75,37800.0,19.3197,19.3197,19.2748,19.2823,37800.0
2007-11-19 12:30:00,25.76,25.77,25.68,25.69,42500.0,19.2898,19.2972,19.2298,19.2373,42500.0
2007-11-19 12:35:00,25.7,25.78,25.69,25.7,50600.0,19.2448,19.3047,19.2373,19.2448,50600.0
2007-11-19 12:40:00,25.7,25.73,25.68,25.73,31900.0,19.2448,19.2673,19.2298,19.2673,31900.0
2007-11-19 12:45:00,25.73,25.74,25.62,25.63,56100.0,19.2673,19.2748,19.1849,19.1924,56100.0
2007-11-19 12:50:00,25.62,25.62,25.57,25.58,74500.0,19.1849,19.1849,19.1475,19.155,74500.0
2007-11-19 12:55:00,25.58,25.6,25.55,25.56,45700.0,19.155,19.1699,19.1325,19.14,45700.0
2007-11-19 13:00:00,25.56,25.58,25.52,25.52,78300.0,19.14,19.155,19.11,19.11,78300.0
2007-11-19 13:05:00,25.52,25.54,25.52,25.52,59500.0,19.11,19.125,19.11,19.11,59500.0
2007-11-19 13:10:00,25.52,25.53,25.44,25.44,112100.0,19.11,19.1175,19.0501,19.0501,112100.0
2007-11-19 13:15:00,25.44,25.45,25.34,25.37,126800.0,19.0501,19.0576,18.9752,18.9977,126800.0
2007-11-19 13:20:00,25.36,25.36,25.27,25.35,172500.0,18.9902,18.9902,18.9228,18.9827,172500.0
2007-11-19 13:25:00,25.35,25.4,25.28,25.4,175700.0,18.9827,19.0202,18.9303,19.0202,175700.0
2007-11-19 13:30:00,25.4,25.42,25.32,25.4,136000.0,19.0202,19.0351,18.9603,19.0202,136000.0
2007-11-19 13:35:00,25.41,25.45,25.4,25.44,83500.0,19.0277,19.0576,19.0202,19.0501,83500.0
2007-11-19 13:40:00,25.45,25.47,25.42,25.43,79000.0,19.0576,19.0726,19.0351,19.0426,79000.0
2007-11-19 13:45:00,25.42,25.44,25.39,25.4,49400.0,19.0351,19.0501,19.0127,19.0202,49400.0
2007-11-19 13:50:00,25.4,25.4,25.34,25.35,51400.0,19.0202,19.0202,18.9752,18.9827,51400.0
2007-11-19 13:55:00,25.35,25.35,25.24,25.27,71400.0,18.9827,18.9827,18.9004,18.9228,71400.0
2007-11-19 14:00:00,25.26,25.33,25.25,25.31,129900.0,18.9153,18.9678,18.9078,18.9528,129900.0
2007-11-19 14:05:00,25.31,25.36,25.29,25.36,100200.0,18.9528,18.9902,18.9378,18.9902,100200.0
2007-11-19 14:10:00,25.36,25.38,25.34,25.36,69000.0,18.9902,19.0052,18.9752,18.9902,69000.0
2007-11-19 14:15:00,25.35,25.38,25.3,25.35,461600.0,18.9827,19.0052,18.9453,18.9827,461600.0
2007-11-19 14:20:00,25.35,25.39,25.34,25.38,140100.0,18.9827,19.0127,18.9752,19.0052,140100.0
2007-11-19 14:25:00,25.38,25.4,25.34,25.39,136800.0,19.0052,19.0202,18.9752,19.0127,136800.0
2007-11-19 14:30:00,25.39,25.41,25.36,25.37,107500.0,19.0127,19.0277,18.9902,18.9977,107500.0
2007-11-19 14:35:00,25.37,25.42,25.37,25.42,73500.0,18.9977,19.0351,18.9977,19.0351,73500.0
2007-11-19 14:40:00,25.42,25.47,25.41,25.43,132100.0,19.0351,19.0726,19.0277,19.0426,132100.0
2007-11-19 14:45:00,25.43,25.44,25.38,25.4,72300.0,19.0426,19.0501,19.0052,19.0202,72300.0
2007-11-19 14:50:00,25.4,25.4,25.35,25.36,84300.0,19.0202,19.0202,18.9827,18.9902,84300.0
2007-11-19 14:55:00,25.36,25.38,25.33,25.35,83300.0,18.9902,19.0052,18.9678,18.9827,83300.0
2007-11-19 15:00:00,25.35,25.35,25.27,25.29,71000.0,18.9827,18.9827,18.9228,18.9378,71000.0
2007-11-19 15:05:00,25.29,25.37,25.29,25.34,92600.0,18.9378,18.9977,18.9378,18.9752,92600.0
2007-11-19 15:10:00,25.34,25.36,25.32,25.34,83100.0,18.9752,18.9902,18.9603,18.9752,83100.0
2007-11-19 15:15:00,25.34,25.41,25.34,25.37,83100.0,18.9752,19.0277,18.9752,18.9977,83100.0
2007-11-19 15:20:00,25.37,25.49,25.37,25.47,115300.0,18.9977,19.0876,18.9977,19.0726,115300.0
2007-11-19 15:25:00,25.46,25.51,25.42,25.49,115000.0,19.0651,19.1025,19.0351,19.0876,115000.0
2007-11-19 15:30:00,25.48,25.48,25.39,25.4,130000.0,19.0801,19.0801,19.0127,19.0202,130000.0
2007-11-19 15:35:00,25.41,25.41,25.34,25.39,125600.0,19.0277,19.0277,18.9752,19.0127,125600.0
2007-11-19 15:40:00,25.39,25.4,25.33,25.34,91200.0,19.0127,19.0202,18.9678,18.9752,91200.0
2007-11-19 15:45:00,25.34,25.42,25.32,25.41,255000.0,18.9752,19.0351,18.9603,19.0277,255000.0
2007-11-19 15:50:00,25.41,25.5,25.41,25.49,301800.0,19.0277,19.0951,19.0277,19.0876,301800.0
2007-11-19 15:55:00,25.48,25.51,25.44,25.45,367600.0,19.0801,19.1025,19.0501,19.0576,367600.0
2007-11-20 09:30:00,25.53,25.55,25.44,25.53,91100.0,19.1175,19.1325,19.0501,19.1175,91100.0
2007-11-20 09:35:00,25.54,25.6,25.33,25.5,80600.0,19.125,19.1699,18.9678,19.0951,80600.0
2007-11-20 09:40:00,25.51,25.52,25.39,25.46,67300.0,19.1025,19.11,19.0127,19.0651,67300.0
2007-11-20 09:45:00,25.47,25.5,25.37,25.46,86300.0,19.0726,19.0951,18.9977,19.0651,86300.0
2007-11-20 09:50:00,25.47,25.65,25.41,25.64,176400.0,19.0726,19.2074,19.0277,19.1999,176400.0
2007-11-20 09:55:00,25.65,25.79,25.61,25.63,153000.0,19.2074,19.3122,19.1774,19.1924,153000.0
2007-11-20 10:00:00,25.64,25.66,25.55,25.65,192600.0,19.1999,19.2149,19.1325,19.2074,192600.0
2007-11-20 10:05:00,25.65,25.72,25.6,25.71,216100.0,19.2074,19.2598,19.1699,19.2523,216100.0
2007-11-20 10:10:00,25.69,25.76,25.68,25.75,46600.0,19.2373,19.2898,19.2298,19.2823,46600.0
2007-11-20 10:15:00,25.76,25.78,25.73,25.76,133300.0,19.2898,19.3047,19.2673,19.2898,133300.0
2007-11-20 10:20:00,25.77,25.78,25.7,25.72,119400.0,19.2972,19.3047,19.2448,19.2598,119400.0
2007-11-20 10:25:00,25.73,25.73,25.6,25.66,182200.0,19.2673,19.2673,19.1699,19.2149,182200.0
2007-11-20 10:30:00,25.66,25.7,25.63,25.66,108400.0,19.2149,19.2448,19.1924,19.2149,108400.0
2007-11-20 10:35:00,25.67,25.71,25.65,25.7,136700.0,19.2224,19.2523,19.2074,19.2448,136700.0
2007-11-20 10:40:00,25.7,25.78,25.7,25.77,125800.0,19.2448,19.3047,19.2448,19.2972,125800.0
2007-11-20 10:45:00,25.76,25.88,25.76,25.87,119700.0,19.2898,19.3796,19.2898,19.3721,119700.0
2007-11-20 10:50:00,25.87,25.88,25.76,25.77,109900.0,19.3721,19.3796,19.2898,19.2972,109900.0
2007-11-20 10:55:00,25.78,25.93,25.77,25.92,81600.0,19.3047,19.4171,19.2972,19.4096,81600.0
2007-11-20 11:00:00,25.95,26.06,25.94,26.06,112000.0,19.432,19.5144,19.4245,19.5144,112000.0
2007-11-20 11:05:00,26.06,26.13,26.04,26.12,93800.0,19.5144,19.5668,19.4994,19.5593,93800.0
2007-11-20 11:10:00,26.12,26.13,26.1,26.1,62700.0,19.5593,19.5668,19.5444,19.5444,62700.0
2007-11-20 11:15:00,26.1,26.11,26.07,26.08,93900.0,19.5444,19.5518,19.5219,19.5294,93900.0
2007-11-20 11:20:00,26.09,26.09,26.0,26.01,98300.0,19.5369,19.5369,19.4695,19.477,98300.0
2007-11-20 11:25:00,26.01,26.08,26.0,26.08,75100.0,19.477,19.5294,19.4695,19.5294,75100.0
2007-11-20 11:30:00,26.08,26.14,26.07,26.13,153000.0,19.5294,19.5743,19.5219,19.5668,153000.0
2007-11-20 11:35:00,26.13,26.27,26.12,26.27,102900.0,19.5668,19.6717,19.5593,19.6717,102900.0
2007-11-20 11:40:00,26.27,26.27,26.15,26.15,50800.0,19.6717,19.6717,19.5818,19.5818,50800.0
2007-11-20 11:45:00,26.15,26.16,26.1,26.12,63000.0,19.5818,19.5893,19.5444,19.5593,63000.0
2007-11-20 11:50:00,26.13,26.16,26.12,26.16,86900.0,19.5668,19.5893,19.5593,19.5893,86900.0
2007-11-20 11:55:00,26.15,26.16,26.02,26.03,32100.0,19.5818,19.5893,19.4844,19.4919,32100.0
2007-11-20 12:00:00,26.03,26.04,25.92,25.92,105400.0,19.4919,19.4994,19.4096,19.4096,105400.0
2007-11-20 12:05:00,25.91,25.95,25.81,25.81,118400.0,19.4021,19.432,19.3272,19.3272,118400.0
2007-11-20 12:10:00,25.81,25.81,25.71,25.73,95800.0,19.3272,19.3272,19.2523,19.2673,95800.0
2007-11-20 12:15:00,25.73,25.75,25.72,25.72,62700.0,19.2673,19.2823,19.2598,19.2598,62700.0
2007-11-20 12:20:00,25.72,25.73,25.71,25.73,34100.0,19.2598,19.2673,19.2523,19.2673,34100.0
2007-11-20 12:25:00,25.73,25.76,25.72,25.73,62300.0,19.2673,19.2898,19.2598,19.2673,62300.0
2007-11-20 12:30:00,25.73,25.73,25.6,25.62,108800.0,19.2673,19.2673,19.1699,19.1849,108800.0
2007-11-20 12:35:00,25.62,25.67,25.6,25.66,144100.0,19.1849,19.2224,19.1699,19.2149,144100.0
2007-11-20 12:40:00,25.66,25.67,25.54,25.59,139900.0,19.2149,19.2224,19.125,19.1625,139900.0
2007-11-20 12:45:00,25.59,25.66,25.55,25.63,158700.0,19.1625,19.2149,19.1325,19.1924,158700.0
2007-11-20 12:50:00,25.61,25.65,25.61,25.63,36200.0,19.1774,19.2074,19.1774,19.1924,36200.0
2007-11-20 12:55:00,25.64,25.64,25.59,25.6,68800.0,19.1999,19.1999,19.1625,19.1699,68800.0
2007-11-20 13:00:00,25.61,25.63,25.45,25.47,131700.0,19.1774,19.1924,19.0576,19.0726,131700.0
2007-11-20 13:05:00,25.47,25.51,25.33,25.34,116600.0,19.0726,19.1025,18.9678,18.9752,116600.0
2007-11-20 13:10:00,25.34,25.34,25.24,25.26,111900.0,18.9752,18.9752,18.9004,18.9153,111900.0
2007-11-20 13:15:00,25.27,25.36,25.27,25.31,240300.0,18.9228,18.9902,18.9228,18.9528,240300.0
2007-11-20 13:20:00,25.31,25.38,25.3,25.35,79000.0,18.9528,19.0052,18.9453,18.9827,79000.0
2007-11-20 13:25:00,25.35,25.36,25.15,25.15,145700.0,18.9827,18.9902,18.833,18.833,145700.0
2007-11-20 13:30:00,25.15,25.3,25.14,25.28,81600.0,18.833,18.9453,18.8255,18.9303,81600.0
2007-11-20 13:35:00,25.28,25.44,25.28,25.44,95700.0,18.9303,19.0501,18.9303,19.0501,95700.0
2007-11-20 13:40:00,25.44,25.47,25.42,25.42,76800.0,19.0501,19.0726,19.0351,19.0351,76800.0
2007-11-20 13:45:00,25.42,25.46,25.42,25.46,91300.0,19.0351,19.0651,19.0351,19.0651,91300.0
2007-11-20 13:50:00,25.46,25.47,25.42,25.44,85000.0,19.0651,19.0726,19.0351,19.0501,85000.0
2007-11-20 13:55:00,25.45,25.52,25.44,25.49,80000.0,19.0576,19.11,19.0501,19.0876,80000.0
2007-11-20 14:00:00,25.48,25.59,25.41,25.45,259000.0,19.0801,19.1625,19.0277,19.0576,259000.0
2007-11-20 14:05:00,25.45,25.45,25.13,25.18,193100.0,19.0576,19.0576,18.818,18.8554,193100.0
2007-11-20 14:10:00,25.19,25.42,25.19,25.35,153800.0,18.8629,19.0351,18.8629,18.9827,153800.0
2007-11-20 14:15:00,25.35,25.49,25.35,25.47,179100.0,18.9827,19.0876,18.9827,19.0726,179100.0
2007-11-20 14:20:00,25.47,25.47,25.29,25.31,177800.0,19.0726,19.0726,18.9378,18.9528,177800.0
2007-11-20 14:25:00,25.3,25.3,25.06,25.09,261700.0,18.9453,18.9453,18.7656,18.788,261700.0
2007-11-20 14:30:00,25.09,25.1,25.03,25.05,233900.0,18.788,18.7955,18.7431,18.7581,233900.0
2007-11-20 14:35:00,25.05,25.05,24.92,25.01,250200.0,18.7581,18.7581,18.6607,18.7281,250200.0
2007-11-20 14:40:00,25.02,25.03,24.94,25.0,293000.0,18.7356,18.7431,18.6757,18.7206,293000.0
2007-11-20 14:45:00,25.0,25.06,25.0,25.03,149400.0,18.7206,18.7656,18.7206,18.7431,149400.0
2007-11-20 14:50:00,25.03,25.05,24.93,24.94,227500.0,18.7431,18.7581,18.6682,18.6757,227500.0
2007-11-20 14:55:00,24.95,24.95,24.83,24.84,216400.0,18.6832,18.6832,18.5933,18.6008,216400.0
2007-11-20 15:00:00,24.84,24.84,24.7,24.82,203900.0,18.6008,18.6008,18.496,18.5859,203900.0
2007-11-20 15:05:00,24.82,24.84,24.75,24.77,130000.0,18.5859,18.6008,18.5334,18.5484,130000.0
2007-11-20 15:10:00,24.77,24.79,24.67,24.76,219000.0,18.5484,18.5634,18.4735,18.5409,219000.0
2007-11-20 15:15:00,24.77,24.77,24.62,24.66,147500.0,18.5484,18.5484,18.4361,18.466,147500.0
2007-11-20 15:20:00,24.66,24.74,24.65,24.7,170800.0,18.466,18.5259,18.4586,18.496,170800.0
2007-11-20 15:25:00,24.7,24.79,24.69,24.79,220000.0,18.496,18.5634,18.4885,18.5634,220000.0
2007-11-20 15:30:00,24.78,24.91,24.78,24.9,287100.0,18.5559,18.6532,18.5559,18.6458,287100.0
2007-11-20 15:35:00,24.9,25.0,24.89,25.0,255800.0,18.6458,18.7206,18.6383,18.7206,255800.0
2007-11-20 15:40:00,25.0,25.08,24.99,25.07,442500.0,18.7206,18.7805,18.7132,18.7731,442500.0
2007-11-20 15:45:00,25.06,25.08,25.03,25.05,357800.0,18.7656,18.7805,18.7431,18.7581,357800.0
2007-11-20 15:50:00,25.05,25.06,24.94,24.95,416100.0,18.7581,18.7656,18.6757,18.6832,416100.0
2007-11-20 15:55:00,24.95,24.95,24.89,24.9,513300.0,18.6832,18.6832,18.6383,18.6458,513300.0
2007-11-21 09:30:00,24.82,24.88,24.4,24.43,171300.0,18.5859,18.6308,18.2713,18.2938,171300.0
2007-11-21 09:35:00,24.43,24.5,24.38,24.41,100800.0,18.2938,18.3462,18.2564,18.2788,100800.0
2007-11-21 09:40:00,24.41,24.45,24.4,24.45,100700.0,18.2788,18.3088,18.2713,18.3088,100700.0
2007-11-21 09:45:00,24.45,24.51,24.42,24.43,158500.0,18.3088,18.3537,18.2863,18.2938,158500.0
2007-11-21 09:50:00,24.43,24.5,24.39,24.47,171700.0,18.2938,18.3462,18.2639,18.3238,171700.0
2007-11-21 09:55:00,24.48,24.66,24.43,24.59,132300.0,18.3313,18.466,18.2938,18.4136,132300.0
2007-11-21 10:00:00,24.6,24.65,24.48,24.49,85700.0,18.4211,18.4586,18.3313,18.3387,85700.0
2007-11-21 10:05:00,24.48,24.51,24.21,24.21,153000.0,18.3313,18.3537,18.1291,18.1291,153000.0
2007-11-21 10:10:00,24.22,24.28,24.18,24.26,146800.0,18.1366,18.1815,18.1066,18.1665,146800.0
2007-11-21 10:15:00,24.26,24.35,24.24,24.26,66600.0,18.1665,18.2339,18.1515,18.1665,66600.0
2007-11-21 10:20:00,24.26,24.27,24.2,24.2,51700.0,18.1665,18.174,18.1216,18.1216,51700.0
2007-11-21 10:25:00,24.2,24.22,24.19,24.2,176000.0,18.1216,18.1366,18.1141,18.1216,176000.0
2007-11-21 10:30:00,24.2,24.2,23.91,23.91,280400.0,18.1216,18.1216,17.9044,17.9044,280400.0
2007-11-21 10:35:00,23.91,24.03,23.88,24.02,141300.0,17.9044,17.9943,17.882,17.9868,141300.0
2007-11-21 10:40:00,24.01,24.13,23.99,24.08,98000.0,17.9793,18.0692,17.9643,18.0317,98000.0
2007-11-21 10:45:00,24.07,24.21,24.06,24.15,213600.0,18.0242,18.1291,18.0167,18.0841,213600.0
2007-11-21 10:50:00,24.15,24.16,24.05,24.05,126200.0,18.0841,18.0916,18.0093,18.0093,126200.0
2007-11-21 10:55:00,24.05,24.15,24.02,24.13,81800.0,18.0093,18.0841,17.9868,18.0692,81800.0
2007-11-21 11:00:00,24.12,24.12,24.02,24.04,130400.0,18.0617,18.0617,17.9868,18.0018,130400.0
2007-11-21 11:05:00,24.03,24.12,24.03,24.1,120500.0,17.9943,18.0617,17.9943,18.0467,120500.0
2007-11-21 11:10:00,24.09,24.22,24.09,24.21,143700.0,18.0392,18.1366,18.0392,18.1291,143700.0
2007-11-21 11:15:00,24.2,24.28,24.2,24.25,74000.0,18.1216,18.1815,18.1216,18.159,74000.0
2007-11-21 11:20:00,24.24,24.35,24.23,24.34,67800.0,18.1515,18.2339,18.144,18.2264,67800.0
2007-11-21 11:25:00,24.34,24.4,24.29,24.4,57600.0,18.2264,18.2713,18.189,18.2713,57600.0
2007-11-21 11:30:00,24.4,24.45,24.32,24.33,65200.0,18.2713,18.3088,18.2114,18.2189,65200.0
2007-11-21 11:35:00,24.32,24.49,24.32,24.48,58000.0,18.2114,18.3387,18.2114,18.3313,58000.0
2007-11-21 11:40:00,24.49,24.56,24.48,24.5,72100.0,18.3387,18.3912,18.3313,18.3462,72100.0
2007-11-21 11:45:00,24.5,24.51,24.41,24.44,72900.0,18.3462,18.3537,18.2788,18.3013,72900.0
2007-11-21 11:50:00,24.44,24.46,24.41,24.46,30400.0,18.3013,18.3163,18.2788,18.3163,30400.0
2007-11-21 11:55:00,24.45,24.5,24.44,24.44,30300.0,18.3088,18.3462,18.3013,18.3013,30300.0
2007-11-21 12:00:00,24.44,24.57,24.44,24.52,27900.0,18.3013,18.3986,18.3013,18.3612,27900.0
2007-11-21 12:05:00,24.52,24.53,24.38,24.4,65700.0,18.3612,18.3687,18.2564,18.2713,65700.0
2007-11-21 12:10:00,24.41,24.51,24.41,24.46,111700.0,18.2788,18.3537,18.2788,18.3163,111700.0
2007-11-21 12:15:00,24.46,24.49,24.42,24.48,60500.0,18.3163,18.3387,18.2863,18.3313,60500.0
2007-11-21 12:20:00,24.48,24.49,24.4,24.41,28700.0,18.3313,18.3387,18.2713,18.2788,28700.0
2007-11-21 12:25:00,24.4,24.49,24.4,24.49,36700.0,18.2713,18.3387,18.2713,18.3387,36700.0
2007-11-21 12:30:00,24.49,24.56,24.47,24.51,42800.0,18.3387,18.3912,18.3238,18.3537,42800.0
2007-11-21 12:35:00,24.51,24.7,24.51,24.69,96900.0,18.3537,18.496,18.3537,18.4885,96900.0
2007-11-21 12:40:00,24.69,24.69,24.58,24.69,43900.0,18.4885,18.4885,18.4061,18.4885,43900.0
2007-11-21 12:45:00,24.69,24.69,24.58,24.6,35300.0,18.4885,18.4885,18.4061,18.4211,35300.0
2007-11-21 12:50:00,24.6,24.62,24.5,24.53,45700.0,18.4211,18.4361,18.3462,18.3687,45700.0
2007-11-21 12:55:00,24.53,24.7,24.51,24.64,104700.0,18.3687,18.496,18.3537,18.4511,104700.0
2007-11-21 13:00:00,24.63,24.73,24.6,24.65,55400.0,18.4436,18.5185,18.4211,18.4586,55400.0
2007-11-21 13:05:00,24.66,24.69,24.6,24.61,43600.0,18.466,18.4885,18.4211,18.4286,43600.0
2007-11-21 13:10:00,24.62,24.66,24.59,24.6,28900.0,18.4361,18.466,18.4136,18.4211,28900.0
2007-11-21 13:15:00,24.62,24.62,24.52,24.56,18700.0,18.4361,18.4361,18.3612,18.3912,18700.0
2007-11-21 13:20:00,24.55,24.66,24.55,24.57,24500.0,18.3837,18.466,18.3837,18.3986,24500.0
2007-11-21 13:25:00,24.57,24.57,24.5,24.53,27500.0,18.3986,18.3986,18.3462,18.3687,27500.0
2007-11-21 13:30:00,24.53,24.54,24.5,24.51,23500.0,18.3687,18.3762,18.3462,18.3537,23500.0
2007-11-21 13:35:00,24.5,24.52,24.46,24.47,33300.0,18.3462,18.3612,18.3163,18.3238,33300.0
2007-11-21 13:40:00,24.47,24.5,24.42,24.48,52400.0,18.3238,18.3462,18.2863,18.3313,52400.0
2007-11-21 13:45:00,24.49,24.54,24.44,24.53,56600.0,18.3387,18.3762,18.3013,18.3687,56600.0
2007-11-21 13:50:00,24.53,24.55,24.5,24.5,20600.0,18.3687,18.3837,18.3462,18.3462,20600.0
2007-11-21 13:55:00,24.51,24.6,24.5,24.59,28600.0,18.3537,18.4211,18.3462,18.4136,28600.0
2007-11-21 14:00:00,24.59,24.65,24.58,24.64,28500.0,18.4136,18.4586,18.4061,18.4511,28500.0
2007-11-21 14:05:00,24.64,24.64,24.6,24.64,14300.0,18.4511,18.4511,18.4211,18.4511,14300.0
2007-11-21 14:10:00,24.64,24.72,24.61,24.68,36800.0,18.4511,18.511,18.4286,18.481,36800.0
2007-11-21 14:15:00,24.68,24.7,24.63,24.63,33500.0,18.481,18.496,18.4436,18.4436,33500.0
2007-11-21 14:20:00,24.63,24.64,24.6,24.63,25000.0,18.4436,18.4511,18.4211,18.4436,25000.0
2007-11-21 14:25:00,24.63,24.74,24.63,24.67,48600.0,18.4436,18.5259,18.4436,18.4735,48600.0
2007-11-21 14:30:00,24.67,24.76,24.67,24.75,23300.0,18.4735,18.5409,18.4735,18.5334,23300.0
2007-11-21 14:35:00,24.75,24.82,24.7,24.7,51800.0,18.5334,18.5859,18.496,18.496,51800.0
2007-11-21 14:40:00,24.7,24.76,24.68,24.71,23500.0,18.496,18.5409,18.481,18.5035,23500.0
2007-11-21 14:45:00,24.71,24.76,24.66,24.72,28300.0,18.5035,18.5409,18.466,18.511,28300.0
2007-11-21 14:50:00,24.72,24.82,24.7,24.82,29200.0,18.511,18.5859,18.496,18.5859,29200.0
2007-11-21 14:55:00,24.81,24.84,24.75,24.8,37900.0,18.5784,18.6008,18.5334,18.5709,37900.0
2007-11-21 15:00:00,24.8,24.9,24.77,24.89,107300.0,18.5709,18.6458,18.5484,18.6383,107300.0
2007-11-21 15:05:00,24.88,24.88,24.77,24.79,67200.0,18.6308,18.6308,18.5484,18.5634,67200.0
2007-11-21 15:10:00,24.78,24.78,24.57,24.61,87000.0,18.5559,18.5559,18.3986,18.4286,87000.0
2007-11-21 15:15:00,24.61,24.71,24.57,24.59,99700.0,18.4286,18.5035,18.3986,18.4136,99700.0
2007-11-21 15:20:00,24.59,24.7,24.57,24.7,84400.0,18.4136,18.496,18.3986,18.496,84400.0
2007-11-21 15:25:00,24.7,24.72,24.61,24.63,82500.0,18.496,18.511,18.4286,18.4436,82500.0
2007-11-21 15:30:00,24.63,24.66,24.59,24.65,67400.0,18.4436,18.466,18.4136,18.4586,67400.0
2007-11-21 15:35:00,24.66,24.68,24.56,24.64,70000.0,18.466,18.481,18.3912,18.4511,70000.0
2007-11-21 15:40:00,24.63,24.63,24.55,24.58,73200.0,18.4436,18.4436,18.3837,18.4061,73200.0
2007-11-21 15:45:00,24.58,24.6,24.58,24.6,56900.0,18.4061,18.4211,18.4061,18.4211,56900.0
2007-11-21 15:50:00,24.59,24.61,24.55,24.55,102300.0,18.4136,18.4286,18.3837,18.3837,102300.0
2007-11-21 15:55:00,24.55,24.55,24.41,24.42,201600.0,18.3837,18.3837,18.2788,18.2863,201600.0
2007-11-23 09:30:00,24.95,24.95,24.5,24.62,62700.0,18.6832,18.6832,18.3462,18.4361,62700.0
2007-11-23 09:35:00,24.65,24.65,24.48,24.49,18400.0,18.4586,18.4586,18.3313,18.3387,18400.0
2007-11-23 09:40:00,24.48,24.55,24.44,24.51,54200.0,18.3313,18.3837,18.3013,18.3537,54200.0
2007-11-23 09:45:00,24.51,24.59,24.45,24.5,37400.0,18.3537,18.4136,18.3088,18.3462,37400.0
2007-11-23 09:50:00,24.5,24.5,24.34,24.42,73900.0,18.3462,18.3462,18.2264,18.2863,73900.0
2007-11-23 09:55:00,24.43,24.47,24.34,24.42,75200.0,18.2938,18.3238,18.2264,18.2863,75200.0
2007-11-23 10:00:00,24.42,24.46,24.41,24.42,25000.0,18.2863,18.3163,18.2788,18.2863,25000.0
2007-11-23 10:05:00,24.42,24.54,24.4,24.52,58700.0,18.2863,18.3762,18.2713,18.3612,58700.0
2007-11-23 10:10:00,24.5,24.57,24.48,24.56,40600.0,18.3462,18.3986,18.3313,18.3912,40600.0
2007-11-23 10:15:00,24.56,24.66,24.55,24.61,33800.0,18.3912,18.466,18.3837,18.4286,33800.0
2007-11-23 10:20:00,24.6,24.63,24.59,24.59,28900.0,18.4211,18.4436,18.4136,18.4136,28900.0
2007-11-23 10:25:00,24.59,24.61,24.59,24.6,15800.0,18.4136,18.4286,18.4136,18.4211,15800.0
2007-11-23 10:30:00,24.6,24.6,24.52,24.54,65600.0,18.4211,18.4211,18.3612,18.3762,65600.0
2007-11-23 10:35:00,24.54,24.54,24.48,24.5,58900.0,18.3762,18.3762,18.3313,18.3462,58900.0
2007-11-23 10:40:00,24.51,24.51,24.46,24.46,25300.0,18.3537,18.3537,18.3163,18.3163,25300.0
2007-11-23 10:45:00,24.46,24.48,24.46,24.47,25300.0,18.3163,18.3313,18.3163,18.3238,25300.0
2007-11-23 10:50:00,24.47,24.48,24.46,24.48,14000.0,18.3238,18.3313,18.3163,18.3313,14000.0
2007-11-23 10:55:00,24.48,24.5,24.47,24.47,31500.0,18.3313,18.3462,18.3238,18.3238,31500.0
2007-11-23 11:00:00,24.48,24.52,24.47,24.49,32700.0,18.3313,18.3612,18.3238,18.3387,32700.0
2007-11-23 11:05:00,24.49,24.49,24.48,24.49,21500.0,18.3387,18.3387,18.3313,18.3387,21500.0
2007-11-23 11:10:00,24.49,24.51,24.49,24.51,20400.0,18.3387,18.3537,18.3387,18.3537,20400.0
2007-11-23 11:15:00,24.51,24.51,24.48,24.51,42700.0,18.3537,18.3537,18.3313,18.3537,42700.0
2007-11-23 11:20:00,24.52,24.52,24.49,24.49,16800.0,18.3612,18.3612,18.3387,18.3387,16800.0
2007-11-23 11:25:00,24.49,24.58,24.49,24.57,45200.0,18.3387,18.4061,18.3387,18.3986,45200.0
2007-11-23 11:30:00,24.57,24.61,24.55,24.56,21500.0,18.3986,18.4286,18.3837,18.3912,21500.0
2007-11-23 11:35:00,24.57,24.62,24.54,24.62,34000.0,18.3986,18.4361,18.3762,18.4361,34000.0
2007-11-23 11:40:00,24.62,24.63,24.6,24.61,32700.0,18.4361,18.4436,18.4211,18.4286,32700.0
2007-11-23 11:45:00,24.6,24.6,24.53,24.57,33900.0,18.4211,18.4211,18.3687,18.3986,33900.0
2007-11-23 11:50:00,24.56,24.6,24.55,24.58,25900.0,18.3912,18.4211,18.3837,18.4061,25900.0
2007-11-23 11:55:00,24.58,24.61,24.54,24.57,33100.0,18.4061,18.4286,18.3762,18.3986,33100.0
2007-11-23 12:00:00,24.56,24.58,24.55,24.56,8500.0,18.3912,18.4061,18.3837,18.3912,8500.0
2007-11-23 12:05:00,24.56,24.59,24.51,24.53,39700.0,18.3912,18.4136,18.3537,18.3687,39700.0
2007-11-23 12:10:00,24.53,24.59,24.52,24.58,29400.0,18.3687,18.4136,18.3612,18.4061,29400.0
2007-11-23 12:15:00,24.58,24.66,24.57,24.62,53600.0,18.4061,18.466,18.3986,18.4361,53600.0
2007-11-23 12:20:00,24.62,24.65,24.61,24.65,23500.0,18.4361,18.4586,18.4286,18.4586,23500.0
2007-11-23 12:25:00,24.66,24.68,24.65,24.68,29600.0,18.466,18.481,18.4586,18.481,29600.0
2007-11-23 12:30:00,24.68,24.71,24.67,24.71,20000.0,18.481,18.5035,18.4735,18.5035,20000.0
2007-11-23 12:35:00,24.71,24.72,24.7,24.7,40500.0,18.5035,18.511,18.496,18.496,40500.0
2007-11-23 12:40:00,24.71,24.72,24.69,24.72,31700.0,18.5035,18.511,18.4885,18.511,31700.0
2007-11-23 12:45:00,24.71,24.79,24.71,24.79,66600.0,18.5035,18.5634,18.5035,18.5634,66600.0
2007-11-23 12:50:00,24.79,24.79,24.7,24.73,75300.0,18.5634,18.5634,18.496,18.5185,75300.0
2007-11-23 12:55:00,24.74,24.81,24.73,24.81,152600.0,18.5259,18.5784,18.5185,18.5784,152600.0
2007-11-26 09:30:00,24.55,24.78,24.55,24.66,89100.0,18.3837,18.5559,18.3837,18.466,89100.0
2007-11-26 09:35:00,24.65,24.75,24.64,24.71,49000.0,18.4586,18.5334,18.4511,18.5035,49000.0
2007-11-26 09:40:00,24.7,24.71,24.59,24.69,31800.0,18.496,18.5035,18.4136,18.4885,31800.0
2007-11-26 09:45:00,24.67,24.68,24.51,24.58,73600.0,18.4735,18.481,18.3537,18.4061,73600.0
2007-11-26 09:50:00,24.58,24.59,24.37,24.4,119000.0,18.4061,18.4136,18.2489,18.2713,119000.0
2007-11-26 09:55:00,24.42,24.46,24.36,24.46,92600.0,18.2863,18.3163,18.2414,18.3163,92600.0
2007-11-26 10:00:00,24.46,24.52,24.43,24.44,96800.0,18.3163,18.3612,18.2938,18.3013,96800.0
2007-11-26 10:05:00,24.44,24.49,24.36,24.43,56800.0,18.3013,18.3387,18.2414,18.2938,56800.0
2007-11-26 10:10:00,24.43,24.44,24.36,24.36,78300.0,18.2938,18.3013,18.2414,18.2414,78300.0
2007-11-26 10:15:00,24.36,24.36,24.24,24.27,75000.0,18.2414,18.2414,18.1515,18.174,75000.0
2007-11-26 10:20:00,24.27,24.29,24.18,24.19,53800.0,18.174,18.189,18.1066,18.1141,53800.0
2007-11-26 10:25:00,24.19,24.22,24.14,24.15,147300.0,18.1141,18.1366,18.0767,18.0841,147300.0
2007-11-26 10:30:00,24.15,24.41,24.15,24.41,180900.0,18.0841,18.2788,18.0841,18.2788,180900.0
2007-11-26 10:35:00,24.41,24.51,24.33,24.49,462700.0,18.2788,18.3537,18.2189,18.3387,462700.0
2007-11-26 10:40:00,24.5,24.54,24.31,24.32,325900.0,18.3462,18.3762,18.204,18.2114,325900.0
2007-11-26 10:45:00,24.33,24.38,24.3,24.35,43900.0,18.2189,18.2564,18.1965,18.2339,43900.0
2007-11-26 10:50:00,24.35,24.48,24.33,24.48,145000.0,18.2339,18.3313,18.2189,18.3313,145000.0
2007-11-26 10:55:00,24.49,24.52,24.33,24.33,126600.0,18.3387,18.3612,18.2189,18.2189,126600.0
2007-11-26 11:00:00,24.33,24.5,24.33,24.48,53000.0,18.2189,18.3462,18.2189,18.3313,53000.0
2007-11-26 11:05:00,24.48,24.51,24.41,24.43,63800.0,18.3313,18.3537,18.2788,18.2938,63800.0
2007-11-26 11:10:00,24.42,24.42,24.37,24.37,51300.0,18.2863,18.2863,18.2489,18.2489,51300.0
2007-11-26 11:15:00,24.37,24.37,24.28,24.34,60500.0,18.2489,18.2489,18.1815,18.2264,60500.0
2007-11-26 11:20:00,24.33,24.34,24.27,24.3,58300.0,18.2189,18.2264,18.174,18.1965,58300.0
2007-11-26 11:25:00,24.31,24.33,24.26,24.28,56700.0,18.204,18.2189,18.1665,18.1815,56700.0
2007-11-26 11:30:00,24.28,24.32,24.28,24.32,27600.0,18.1815,18.2114,18.1815,18.2114,27600.0
2007-11-26 11:35:00,24.31,24.39,24.31,24.34,38600.0,18.204,18.2639,18.204,18.2264,38600.0
2007-11-26 11:40:00,24.34,24.35,24.24,24.25,31100.0,18.2264,18.2339,18.1515,18.159,31100.0
2007-11-26 11:45:00,24.25,24.32,24.25,24.27,41300.0,18.159,18.2114,18.159,18.174,41300.0
2007-11-26 11:50:00,24.27,24.28,24.25,24.26,14200.0,18.174,18.1815,18.159,18.1665,14200.0
2007-11-26 11:55:00,24.26,24.29,24.16,24.18,39600.0,18.1665,18.189,18.0916,18.1066,39600.0
2007-11-26 12:00:00,24.19,24.26,24.19,24.22,33900.0,18.1141,18.1665,18.1141,18.1366,33900.0
2007-11-26 12:05:00,24.23,24.27,24.2,24.27,17300.0,18.144,18.174,18.1216,18.174,17300.0
2007-11-26 12:10:00,24.27,24.31,24.26,24.26,15700.0,18.174,18.204,18.1665,18.1665,15700.0
2007-11-26 12:15:00,24.27,24.28,24.25,24.25,22700.0,18.174,18.1815,18.159,18.159,22700.0
2007-11-26 12:20:00,24.25,24.27,24.23,24.27,27500.0,18.159,18.174,18.144,18.174,27500.0
2007-11-26 12:25:00,24.26,24.38,24.26,24.38,28100.0,18.1665,18.2564,18.1665,18.2564,28100.0
2007-11-26 12:30:00,24.38,24.39,24.36,24.37,18800.0,18.2564,18.2639,18.2414,18.2489,18800.0
2007-11-26 12:35:00,24.37,24.42,24.36,24.4,55000.0,18.2489,18.2863,18.2414,18.2713,55000.0
2007-11-26 12:40:00,24.41,24.46,24.4,24.46,25300.0,18.2788,18.3163,18.2713,18.3163,25300.0
2007-11-26 12:45:00,24.46,24.5,24.45,24.49,46500.0,18.3163,18.3462,18.3088,18.3387,46500.0
2007-11-26 12:50:00,24.48,24.48,24.42,24.44,28200.0,18.3313,18.3313,18.2863,18.3013,28200.0
2007-11-26 12:55:00,24.44,24.47,24.44,24.46,14800.0,18.3013,18.3238,18.3013,18.3163,14800.0
2007-11-26 13:00:00,24.46,24.47,24.45,24.47,15500.0,18.3163,18.3238,18.3088,18.3238,15500.0
2007-11-26 13:05:00,24.48,24.5,24.47,24.48,26900.0,18.3313,18.3462,18.3238,18.3313,26900.0
2007-11-26 13:10:00,24.48,24.48,24.42,24.43,36200.0,18.3313,18.3313,18.2863,18.2938,36200.0
2007-11-26 13:15:00,24.43,24.43,24.38,24.39,27600.0,18.2938,18.2938,18.2564,18.2639,27600.0
2007-11-26 13:20:00,24.39,24.4,24.37,24.38,13100.0,18.2639,18.2713,18.2489,18.2564,13100.0
2007-11-26 13:25:00,24.38,24.4,24.37,24.38,22200.0,18.2564,18.2713,18.2489,18.2564,22200.0
2007-11-26 13:30:00,24.38,24.45,24.38,24.43,18700.0,18.2564,18.3088,18.2564,18.2938,18700.0
2007-11-26 13:35:00,24.43,24.49,24.42,24.47,25100.0,18.2938,18.3387,18.2863,18.3238,25100.0
2007-11-26 13:40:00,24.47,24.47,24.42,24.42,22200.0,18.3238,18.3238,18.2863,18.2863,22200.0
2007-11-26 13:45:00,24.42,24.42,24.28,24.3,42900.0,18.2863,18.2863,18.1815,18.1965,42900.0
2007-11-26 13:50:00,24.29,24.3,24.21,24.21,44100.0,18.189,18.1965,18.1291,18.1291,44100.0
2007-11-26 13:55:00,24.22,24.27,24.22,24.27,20400.0,18.1366,18.174,18.1366,18.174,20400.0
2007-11-26 14:00:00,24.27,24.3,24.23,24.28,27500.0,18.174,18.1965,18.144,18.1815,27500.0
2007-11-26 14:05:00,24.27,24.27,24.15,24.22,56900.0,18.174,18.174,18.0841,18.1366,56900.0
2007-11-26 14:10:00,24.23,24.25,24.14,24.21,62800.0,18.144,18.159,18.0767,18.1291,62800.0
2007-11-26 14:15:00,24.21,24.25,24.19,24.19,28700.0,18.1291,18.159,18.1141,18.1141,28700.0
2007-11-26 14:20:00,24.2,24.25,24.2,24.21,31700.0,18.1216,18.159,18.1216,18.1291,31700.0
2007-11-26 14:25:00,24.21,24.29,24.21,24.28,27400.0,18.1291,18.189,18.1291,18.1815,27400.0
2007-11-26 14:30:00,24.28,24.34,24.26,24.26,39600.0,18.1815,18.2264,18.1665,18.1665,39600.0
2007-11-26 14:35:00,24.27,24.28,24.19,24.22,36300.0,18.174,18.1815,18.1141,18.1366,36300.0
2007-11-26 14:40:00,24.21,24.24,24.15,24.17,61300.0,18.1291,18.1515,18.0841,18.0991,61300.0
2007-11-26 14:45:00,24.16,24.23,24.16,24.2,23400.0,18.0916,18.144,18.0916,18.1216,23400.0
2007-11-26 14:50:00,24.2,24.34,24.19,24.25,126500.0,18.1216,18.2264,18.1141,18.159,126500.0
2007-11-26 14:55:00,24.25,24.27,24.19,24.19,33500.0,18.159,18.174,18.1141,18.1141,33500.0
2007-11-26 15:00:00,24.2,24.21,24.07,24.1,99000.0,18.1216,18.1291,18.0242,18.0467,99000.0
2007-11-26 15:05:00,24.1,24.13,24.05,24.07,61500.0,18.0467,18.0692,18.0093,18.0242,61500.0
2007-11-26 15:10:00,24.08,24.12,24.05,24.12,96700.0,18.0317,18.0617,18.0093,18.0617,96700.0
2007-11-26 15:15:00,24.12,24.15,24.09,24.1,73100.0,18.0617,18.0841,18.0392,18.0467,73100.0
2007-11-26 15:20:00,24.1,24.11,24.03,24.05,72100.0,18.0467,18.0542,17.9943,18.0093,72100.0
2007-11-26 15:25:00,24.05,24.09,24.04,24.06,81000.0,18.0093,18.0392,18.0018,18.0167,81000.0
2007-11-26 15:30:00,24.05,24.12,24.05,24.1,70600.0,18.0093,18.0617,18.0093,18.0467,70600.0
2007-11-26 15:35:00,24.1,24.11,24.07,24.1,146600.0,18.0467,18.0542,18.0242,18.0467,146600.0
2007-11-26 15:40:00,24.1,24.1,24.05,24.06,174100.0,18.0467,18.0467,18.0093,18.0167,174100.0
2007-11-26 15:45:00,24.06,24.1,24.05,24.07,161800.0,18.0167,18.0467,18.0093,18.0242,161800.0
2007-11-26 15:50:00,24.07,24.08,23.9,23.91,277500.0,18.0242,18.0317,17.8969,17.9044,277500.0
2007-11-26 15:55:00,23.91,23.96,23.86,23.93,443500.0,17.9044,17.9419,17.867,17.9194,443500.0
2007-11-27 09:30:00,24.0,24.19,23.95,24.08,51400.0,17.9718,18.1141,17.9344,18.0317,51400.0
2007-11-27 09:35:00,24.08,24.46,24.08,24.17,53400.0,18.0317,18.3163,18.0317,18.0991,53400.0
2007-11-27 09:40:00,24.22,24.3,24.16,24.2,45400.0,18.1366,18.1965,18.0916,18.1216,45400.0
2007-11-27 09:45:00,24.2,24.45,24.19,24.37,51800.0,18.1216,18.3088,18.1141,18.2489,51800.0
2007-11-27 09:50:00,24.39,24.39,24.21,24.22,109600.0,18.2639,18.2639,18.1291,18.1366,109600.0
2007-11-27 09:55:00,24.22,24.34,24.21,24.28,77800.0,18.1366,18.2264,18.1291,18.1815,77800.0
2007-11-27 10:00:00,24.28,24.36,24.22,24.29,70100.0,18.1815,18.2414,18.1366,18.189,70100.0
2007-11-27 10:05:00,24.27,24.35,24.19,24.29,72700.0,18.174,18.2339,18.1141,18.189,72700.0
2007-11-27 10:10:00,24.29,24.34,24.25,24.31,65400.0,18.189,18.2264,18.159,18.204,65400.0
2007-11-27 10:15:00,24.33,24.45,24.27,24.34,124100.0,18.2189,18.3088,18.174,18.2264,124100.0
2007-11-27 10:20:00,24.35,24.39,24.29,24.36,69700.0,18.2339,18.2639,18.189,18.2414,69700.0
2007-11-27 10:25:00,24.36,24.48,24.33,24.47,63400.0,18.2414,18.3313,18.2189,18.3238,63400.0
2007-11-27 10:30:00,24.46,24.51,24.44,24.46,51000.0,18.3163,18.3537,18.3013,18.3163,51000.0
2007-11-27 10:35:00,24.45,24.53,24.44,24.51,43600.0,18.3088,18.3687,18.3013,18.3537,43600.0
2007-11-27 10:40:00,24.5,24.54,24.46,24.47,47300.0,18.3462,18.3762,18.3163,18.3238,47300.0
2007-11-27 10:45:00,24.47,24.65,24.47,24.64,72500.0,18.3238,18.4586,18.3238,18.4511,72500.0
2007-11-27 10:50:00,24.64,24.67,24.57,24.58,54200.0,18.4511,18.4735,18.3986,18.4061,54200.0
2007-11-27 10:55:00,24.57,24.74,24.57,24.7,81400.0,18.3986,18.5259,18.3986,18.496,81400.0
2007-11-27 11:00:00,24.71,24.77,24.65,24.65,48800.0,18.5035,18.5484,18.4586,18.4586,48800.0
2007-11-27 11:05:00,24.66,24.66,24.5,24.53,53700.0,18.466,18.466,18.3462,18.3687,53700.0
2007-11-27 11:10:00,24.52,24.56,24.51,24.52,59900.0,18.3612,18.3912,18.3537,18.3612,59900.0
2007-11-27 11:15:00,24.52,24.53,24.5,24.52,35900.0,18.3612,18.3687,18.3462,18.3612,35900.0
2007-11-27 11:20:00,24.51,24.51,24.43,24.43,46300.0,18.3537,18.3537,18.2938,18.2938,46300.0
2007-11-27 11:25:00,24.44,24.54,24.43,24.47,36400.0,18.3013,18.3762,18.2938,18.3238,36400.0
2007-11-27 11:30:00,24.48,24.55,24.48,24.54,33100.0,18.3313,18.3837,18.3313,18.3762,33100.0
2007-11-27 11:35:00,24.54,24.57,24.53,24.54,39000.0,18.3762,18.3986,18.3687,18.3762,39000.0
2007-11-27 11:40:00,24.54,24.57,24.5,24.51,33200.0,18.3762,18.3986,18.3462,18.3537,33200.0
2007-11-27 11:45:00,24.5,24.51,24.43,24.44,43600.0,18.3462,18.3537,18.2938,18.3013,43600.0
2007-11-27 11:50:00,24.44,24.5,24.43,24.48,22800.0,18.3013,18.3462,18.2938,18.3313,22800.0
2007-11-27 11:55:00,24.48,24.55,24.48,24.5,23600.0,18.3313,18.3837,18.3313,18.3462,23600.0
2007-11-27 12:00:00,24.49,24.56,24.49,24.51,15400.0,18.3387,18.3912,18.3387,18.3537,15400.0
2007-11-27 12:05:00,24.51,24.52,24.44,24.48,28100.0,18.3537,18.3612,18.3013,18.3313,28100.0
2007-11-27 12:10:00,24.48,24.49,24.42,24.45,32500.0,18.3313,18.3387,18.2863,18.3088,32500.0
2007-11-27 12:15:00,24.45,24.48,24.44,24.44,27500.0,18.3088,18.3313,18.3013,18.3013,27500.0
2007-11-27 12:20:00,24.44,24.52,24.44,24.48,69300.0,18.3013,18.3612,18.3013,18.3313,69300.0
2007-11-27 12:25:00,24.47,24.49,24.45,24.47,19500.0,18.3238,18.3387,18.3088,18.3238,19500.0
2007-11-27 12:30:00,24.47,24.57,24.47,24.52,33600.0,18.3238,18.3986,18.3238,18.3612,33600.0
2007-11-27 12:35:00,24.51,24.56,24.5,24.54,74400.0,18.3537,18.3912,18.3462,18.3762,74400.0
2007-11-27 12:40:00,24.55,24.57,24.52,24.54,24900.0,18.3837,18.3986,18.3612,18.3762,24900.0
2007-11-27 12:45:00,24.55,24.66,24.54,24.54,103000.0,18.3837,18.466,18.3762,18.3762,103000.0
2007-11-27 12:50:00,24.55,24.59,24.55,24.59,127400.0,18.3837,18.4136,18.3837,18.4136,127400.0
2007-11-27 12:55:00,24.59,24.59,24.5,24.5,42100.0,18.4136,18.4136,18.3462,18.3462,42100.0
2007-11-27 13:00:00,24.5,24.52,24.5,24.5,28500.0,18.3462,18.3612,18.3462,18.3462,28500.0
2007-11-27 13:05:00,24.5,24.51,24.44,24.48,76500.0,18.3462,18.3537,18.3013,18.3313,76500.0
2007-11-27 13:10:00,24.47,24.48,24.39,24.39,49700.0,18.3238,18.3313,18.2639,18.2639,49700.0
2007-11-27 13:15:00,24.4,24.48,24.34,24.37,124700.0,18.2713,18.3313,18.2264,18.2489,124700.0
2007-11-27 13:20:00,24.37,24.47,24.36,24.47,47300.0,18.2489,18.3238,18.2414,18.3238,47300.0
2007-11-27 13:25:00,24.46,24.49,24.45,24.48,22400.0,18.3163,18.3387,18.3088,18.3313,22400.0
2007-11-27 13:30:00,24.48,24.49,24.42,24.48,31100.0,18.3313,18.3387,18.2863,18.3313,31100.0
2007-11-27 13:35:00,24.49,24.53,24.47,24.51,58100.0,18.3387,18.3687,18.3238,18.3537,58100.0
2007-11-27 13:40:00,24.5,24.51,24.48,24.48,23900.0,18.3462,18.3537,18.3313,18.3313,23900.0
2007-11-27 13:45:00,24.48,24.52,24.48,24.52,25600.0,18.3313,18.3612,18.3313,18.3612,25600.0
2007-11-27 13:50:00,24.51,24.51,24.38,24.39,55100.0,18.3537,18.3537,18.2564,18.2639,55100.0
2007-11-27 13:55:00,24.38,24.38,24.3,24.37,110200.0,18.2564,18.2564,18.1965,18.2489,110200.0
2007-11-27 14:00:00,24.36,24.37,24.26,24.27,98600.0,18.2414,18.2489,18.1665,18.174,98600.0
2007-11-27 14:05:00,24.27,24.33,24.24,24.24,65300.0,18.174,18.2189,18.1515,18.1515,65300.0
2007-11-27 14:10:00,24.25,24.3,24.25,24.3,23000.0,18.159,18.1965,18.159,18.1965,23000.0
2007-11-27 14:15:00,24.29,24.38,24.29,24.38,42700.0,18.189,18.2564,18.189,18.2564,42700.0
2007-11-27 14:20:00,24.38,24.39,24.33,24.33,37700.0,18.2564,18.2639,18.2189,18.2189,37700.0
2007-11-27 14:25:00,24.33,24.39,24.3,24.36,67100.0,18.2189,18.2639,18.1965,18.2414,67100.0
2007-11-27 14:30:00,24.35,24.38,24.33,24.34,44300.0,18.2339,18.2564,18.2189,18.2264,44300.0
2007-11-27 14:35:00,24.34,24.36,24.16,24.2,178300.0,18.2264,18.2414,18.0916,18.1216,178300.0
2007-11-27 14:40:00,24.2,24.24,24.03,24.06,112900.0,18.1216,18.1515,17.9943,18.0167,112900.0
2007-11-27 14:45:00,24.06,24.14,24.05,24.06,80500.0,18.0167,18.0767,18.0093,18.0167,80500.0
2007-11-27 14:50:00,24.07,24.11,24.06,24.07,65600.0,18.0242,18.0542,18.0167,18.0242,65600.0
2007-11-27 14:55:00,24.07,24.18,24.07,24.15,64900.0,18.0242,18.1066,18.0242,18.0841,64900.0
2007-11-27 15:00:00,24.15,24.2,24.08,24.11,62500.0,18.0841,18.1216,18.0317,18.0542,62500.0
2007-11-27 15:05:00,24.12,24.13,24.06,24.11,54200.0,18.0617,18.0692,18.0167,18.0542,54200.0
2007-11-27 15:10:00,24.1,24.29,24.1,24.23,97200.0,18.0467,18.189,18.0467,18.144,97200.0
2007-11-27 15:15:00,24.23,24.26,24.19,24.21,65900.0,18.144,18.1665,18.1141,18.1291,65900.0
2007-11-27 15:20:00,24.21,24.24,24.19,24.2,75900.0,18.1291,18.1515,18.1141,18.1216,75900.0
2007-11-27 15:25:00,24.22,24.23,24.06,24.08,168000.0,18.1366,18.144,18.0167,18.0317,168000.0
2007-11-27 15:30:00,24.07,24.11,23.99,24.11,244900.0,18.0242,18.0542,17.9643,18.0542,244900.0
2007-11-27 15:35:00,24.11,24.28,24.11,24.21,177900.0,18.0542,18.1815,18.0542,18.1291,177900.0
2007-11-27 15:40:00,24.2,24.22,24.12,24.16,186800.0,18.1216,18.1366,18.0617,18.0916,186800.0
2007-11-27 15:45:00,24.16,24.17,24.12,24.13,225000.0,18.0916,18.0991,18.0617,18.0692,225000.0
2007-11-27 15:50:00,24.13,24.17,24.13,24.16,262700.0,18.0692,18.0991,18.0692,18.0916,262700.0
2007-11-27 15:55:00,24.16,24.23,24.13,24.15,345900.0,18.0916,18.144,18.0692,18.0841,345900.0
2007-11-28 09:30:00,24.51,24.57,24.34,24.49,249300.0,18.3537,18.3986,18.2264,18.3387,249300.0
2007-11-28 09:35:00,24.49,24.69,24.48,24.64,56800.0,18.3387,18.4885,18.3313,18.4511,56800.0
2007-11-28 09:40:00,24.65,24.69,24.53,24.62,161000.0,18.4586,18.4885,18.3687,18.4361,161000.0
2007-11-28 09:45:00,24.62,24.88,24.62,24.86,141400.0,18.4361,18.6308,18.4361,18.6158,141400.0
2007-11-28 09:50:00,24.86,24.91,24.75,24.75,265200.0,18.6158,18.6532,18.5334,18.5334,265200.0
2007-11-28 09:55:00,24.75,24.76,24.6,24.6,95800.0,18.5334,18.5409,18.4211,18.4211,95800.0
2007-11-28 10:00:00,24.61,24.75,24.58,24.73,96300.0,18.4286,18.5334,18.4061,18.5185,96300.0
2007-11-28 10:05:00,24.73,24.75,24.65,24.65,56200.0,18.5185,18.5334,18.4586,18.4586,56200.0
2007-11-28 10:10:00,24.65,24.74,24.64,24.73,61600.0,18.4586,18.5259,18.4511,18.5185,61600.0
2007-11-28 10:15:00,24.74,24.84,24.72,24.8,116600.0,18.5259,18.6008,18.511,18.5709,116600.0
2007-11-28 10:20:00,24.79,24.85,24.78,24.78,127300.0,18.5634,18.6083,18.5559,18.5559,127300.0
2007-11-28 10:25:00,24.78,24.93,24.78,24.92,235700.0,18.5559,18.6682,18.5559,18.6607,235700.0
2007-11-28 10:30:00,24.92,24.92,24.84,24.88,80100.0,18.6607,18.6607,18.6008,18.6308,80100.0
2007-11-28 10:35:00,24.87,25.0,24.85,24.99,110100.0,18.6233,18.7206,18.6083,18.7132,110100.0
2007-11-28 10:40:00,24.99,25.11,24.98,25.1,185400.0,18.7132,18.803,18.7057,18.7955,185400.0
2007-11-28 10:45:00,25.1,25.2,25.03,25.12,143900.0,18.7955,18.8704,18.7431,18.8105,143900.0
2007-11-28 10:50:00,25.12,25.15,25.0,25.0,62800.0,18.8105,18.833,18.7206,18.7206,62800.0
2007-11-28 10:55:00,25.05,25.05,24.98,25.03,78500.0,18.7581,18.7581,18.7057,18.7431,78500.0
2007-11-28 11:00:00,25.01,25.08,24.98,24.99,122600.0,18.7281,18.7805,18.7057,18.7132,122600.0
2007-11-28 11:05:00,24.99,25.01,24.92,24.99,52100.0,18.7132,18.7281,18.6607,18.7132,52100.0
2007-11-28 11:10:00,25.0,25.17,25.0,25.13,108000.0,18.7206,18.8479,18.7206,18.818,108000.0
2007-11-28 11:15:00,25.14,25.29,25.1,25.27,154900.0,18.8255,18.9378,18.7955,18.9228,154900.0
2007-11-28 11:20:00,25.27,25.27,25.17,25.2,55900.0,18.9228,18.9228,18.8479,18.8704,55900.0
2007-11-28 11:25:00,25.2,25.22,25.18,25.21,75400.0,18.8704,18.8854,18.8554,18.8779,75400.0
2007-11-28 11:30:00,25.22,25.22,25.1,25.11,93700.0,18.8854,18.8854,18.7955,18.803,93700.0
2007-11-28 11:35:00,25.1,25.11,25.0,25.0,118700.0,18.7955,18.803,18.7206,18.7206,118700.0
2007-11-28 11:40:00,25.0,25.07,24.95,25.03,78800.0,18.7206,18.7731,18.6832,18.7431,78800.0
2007-11-28 11:45:00,25.03,25.05,25.02,25.04,31200.0,18.7431,18.7581,18.7356,18.7506,31200.0
2007-11-28 11:50:00,25.04,25.09,25.02,25.09,41900.0,18.7506,18.788,18.7356,18.788,41900.0
2007-11-28 11:55:00,25.09,25.16,25.08,25.14,41300.0,18.788,18.8405,18.7805,18.8255,41300.0
2007-11-28 12:00:00,25.13,25.24,25.13,25.23,72900.0,18.818,18.9004,18.818,18.8929,72900.0
2007-11-28 12:05:00,25.23,25.25,25.21,25.24,71200.0,18.8929,18.9078,18.8779,18.9004,71200.0
2007-11-28 12:10:00,25.23,25.25,25.19,25.25,88300.0,18.8929,18.9078,18.8629,18.9078,88300.0
2007-11-28 12:15:00,25.24,25.26,25.24,25.25,55500.0,18.9004,18.9153,18.9004,18.9078,55500.0
2007-11-28 12:20:00,25.25,25.25,25.15,25.22,46200.0,18.9078,18.9078,18.833,18.8854,46200.0
2007-11-28 12:25:00,25.21,25.21,25.18,25.18,17200.0,18.8779,18.8779,18.8554,18.8554,17200.0
2007-11-28 12:30:00,25.18,25.26,25.17,25.21,65600.0,18.8554,18.9153,18.8479,18.8779,65600.0
2007-11-28 12:35:00,25.21,25.27,25.21,25.25,95600.0,18.8779,18.9228,18.8779,18.9078,95600.0
2007-11-28 12:40:00,25.25,25.26,25.23,25.24,50200.0,18.9078,18.9153,18.8929,18.9004,50200.0
2007-11-28 12:45:00,25.23,25.28,25.23,25.28,42300.0,18.8929,18.9303,18.8929,18.9303,42300.0
2007-11-28 12:50:00,25.28,25.35,25.27,25.31,65000.0,18.9303,18.9827,18.9228,18.9528,65000.0
2007-11-28 12:55:00,25.31,25.31,25.3,25.31,22300.0,18.9528,18.9528,18.9453,18.9528,22300.0
2007-11-28 13:00:00,25.31,25.35,25.3,25.34,75600.0,18.9528,18.9827,18.9453,18.9752,75600.0
2007-11-28 13:05:00,25.35,25.35,25.32,25.32,138500.0,18.9827,18.9827,18.9603,18.9603,138500.0
2007-11-28 13:10:00,25.33,25.35,25.29,25.31,94400.0,18.9678,18.9827,18.9378,18.9528,94400.0
2007-11-28 13:15:00,25.31,25.35,25.3,25.35,64000.0,18.9528,18.9827,18.9453,18.9827,64000.0
2007-11-28 13:20:00,25.35,25.35,25.3,25.3,96800.0,18.9827,18.9827,18.9453,18.9453,96800.0
2007-11-28 13:25:00,25.3,25.3,25.26,25.29,46000.0,18.9453,18.9453,18.9153,18.9378,46000.0
2007-11-28 13:30:00,25.29,25.32,25.28,25.32,29100.0,18.9378,18.9603,18.9303,18.9603,29100.0
2007-11-28 13:35:00,25.32,25.41,25.32,25.4,151500.0,18.9603,19.0277,18.9603,19.0202,151500.0
2007-11-28 13:40:00,25.4,25.41,25.33,25.36,26700.0,19.0202,19.0277,18.9678,18.9902,26700.0
2007-11-28 13:45:00,25.37,25.42,25.37,25.4,70200.0,18.9977,19.0351,18.9977,19.0202,70200.0
2007-11-28 13:50:00,25.39,25.44,25.37,25.44,52800.0,19.0127,19.0501,18.9977,19.0501,52800.0
2007-11-28 13:55:00,25.44,25.52,25.43,25.5,171000.0,19.0501,19.11,19.0426,19.0951,171000.0
2007-11-28 14:00:00,25.47,25.51,25.41,25.45,115400.0,19.0726,19.1025,19.0277,19.0576,115400.0
2007-11-28 14:05:00,25.44,25.48,25.39,25.47,127700.0,19.0501,19.0801,19.0127,19.0726,127700.0
2007-11-28 14:10:00,25.48,25.5,25.44,25.45,81900.0,19.0801,19.0951,19.0501,19.0576,81900.0
2007-11-28 14:15:00,25.45,25.5,25.37,25.38,95100.0,19.0576,19.0951,18.9977,19.0052,95100.0
2007-11-28 14:20:00,25.37,25.43,25.36,25.42,52100.0,18.9977,19.0426,18.9902,19.0351,52100.0
2007-11-28 14:25:00,25.41,25.42,25.39,25.4,54900.0,19.0277,19.0351,19.0127,19.0202,54900.0
2007-11-28 14:30:00,25.4,25.42,25.39,25.41,88800.0,19.0202,19.0351,19.0127,19.0277,88800.0
2007-11-28 14:35:00,25.41,25.52,25.4,25.45,154900.0,19.0277,19.11,19.0202,19.0576,154900.0
2007-11-28 14:40:00,25.45,25.45,25.38,25.4,66700.0,19.0576,19.0576,19.0052,19.0202,66700.0
2007-11-28 14:45:00,25.4,25.44,25.37,25.44,114600.0,19.0202,19.0501,18.9977,19.0501,114600.0
2007-11-28 14:50:00,25.43,25.52,25.37,25.38,98500.0,19.0426,19.11,18.9977,19.0052,98500.0
2007-11-28 14:55:00,25.39,25.48,25.38,25.46,43300.0,19.0127,19.0801,19.0052,19.0651,43300.0
2007-11-28 15:00:00,25.47,25.55,25.46,25.53,194000.0,19.0726,19.1325,19.0651,19.1175,194000.0
2007-11-28 15:05:00,25.53,25.56,25.49,25.53,80900.0,19.1175,19.14,19.0876,19.1175,80900.0
2007-11-28 15:10:00,25.54,25.64,25.52,25.57,140000.0,19.125,19.1999,19.11,19.1475,140000.0
2007-11-28 15:15:00,25.58,25.58,25.51,25.55,102700.0,19.155,19.155,19.1025,19.1325,102700.0
2007-11-28 15:20:00,25.56,25.56,25.5,25.51,39500.0,19.14,19.14,19.0951,19.1025,39500.0
2007-11-28 15:25:00,25.51,25.51,25.49,25.5,107600.0,19.1025,19.1025,19.0876,19.0951,107600.0
2007-11-28 15:30:00,25.51,25.58,25.49,25.5,175600.0,19.1025,19.155,19.0876,19.0951,175600.0
2007-11-28 15:35:00,25.49,25.51,25.46,25.46,164000.0,19.0876,19.1025,19.0651,19.0651,164000.0
2007-11-28 15:40:00,25.46,25.47,25.35,25.35,197900.0,19.0651,19.0726,18.9827,18.9827,197900.0
2007-11-28 15:45:00,25.35,25.38,25.34,25.36,235500.0,18.9827,19.0052,18.9752,18.9902,235500.0
2007-11-28 15:50:00,25.36,25.39,25.35,25.38,127300.0,18.9902,19.0127,18.9827,19.0052,127300.0
2007-11-28 15:55:00,25.38,25.44,25.37,25.42,370500.0,19.0052,19.0501,18.9977,19.0351,370500.0
2007-11-29 09:30:00,25.3,25.35,25.22,25.3,65000.0,18.9453,18.9827,18.8854,18.9453,65000.0
2007-11-29 09:35:00,25.31,25.43,25.27,25.41,72000.0,18.9528,19.0426,18.9228,19.0277,72000.0
2007-11-29 09:40:00,25.41,25.47,25.32,25.47,75700.0,19.0277,19.0726,18.9603,19.0726,75700.0
2007-11-29 09:45:00,25.47,25.47,25.22,25.29,105300.0,19.0726,19.0726,18.8854,18.9378,105300.0
2007-11-29 09:50:00,25.29,25.29,25.12,25.13,39300.0,18.9378,18.9378,18.8105,18.818,39300.0
2007-11-29 09:55:00,25.13,25.23,25.12,25.18,36100.0,18.818,18.8929,18.8105,18.8554,36100.0
2007-11-29 10:00:00,25.16,25.2,24.99,24.99,43300.0,18.8405,18.8704,18.7132,18.7132,43300.0
2007-11-29 10:05:00,24.99,25.01,24.91,25.01,101600.0,18.7132,18.7281,18.6532,18.7281,101600.0
2007-11-29 10:10:00,25.01,25.02,24.87,24.94,108400.0,18.7281,18.7356,18.6233,18.6757,108400.0
2007-11-29 10:15:00,24.93,25.0,24.92,24.97,39400.0,18.6682,18.7206,18.6607,18.6982,39400.0
2007-11-29 10:20:00,24.96,25.0,24.92,25.0,41200.0,18.6907,18.7206,18.6607,18.7206,41200.0
2007-11-29 10:25:00,25.0,25.08,25.0,25.05,29300.0,18.7206,18.7805,18.7206,18.7581,29300.0
2007-11-29 10:30:00,25.05,25.1,24.97,25.1,27100.0,18.7581,18.7955,18.6982,18.7955,27100.0
2007-11-29 10:35:00,25.1,25.13,25.03,25.11,70000.0,18.7955,18.818,18.7431,18.803,70000.0
2007-11-29 10:40:00,25.11,25.13,25.07,25.08,41500.0,18.803,18.818,18.7731,18.7805,41500.0
2007-11-29 10:45:00,25.08,25.1,24.98,24.98,78100.0,18.7805,18.7955,18.7057,18.7057,78100.0
2007-11-29 10:50:00,24.99,25.05,24.99,25.05,39100.0,18.7132,18.7581,18.7132,18.7581,39100.0
2007-11-29 10:55:00,25.04,25.1,25.03,25.06,20000.0,18.7506,18.7955,18.7431,18.7656,20000.0
2007-11-29 11:00:00,25.07,25.07,24.99,25.0,26200.0,18.7731,18.7731,18.7132,18.7206,26200.0
2007-11-29 11:05:00,25.0,25.03,24.99,25.01,23600.0,18.7206,18.7431,18.7132,18.7281,23600.0
2007-11-29 11:10:00,25.01,25.09,24.99,25.09,27100.0,18.7281,18.788,18.7132,18.788,27100.0
2007-11-29 11:15:00,25.09,25.1,25.06,25.09,43300.0,18.788,18.7955,18.7656,18.788,43300.0
2007-11-29 11:20:00,25.1,25.12,25.05,25.07,49400.0,18.7955,18.8105,18.7581,18.7731,49400.0
2007-11-29 11:25:00,25.06,25.14,25.06,25.11,19100.0,18.7656,18.8255,18.7656,18.803,19100.0
2007-11-29 11:30:00,25.11,25.2,25.11,25.2,41900.0,18.803,18.8704,18.803,18.8704,41900.0
2007-11-29 11:35:00,25.2,25.29,25.17,25.23,103900.0,18.8704,18.9378,18.8479,18.8929,103900.0
2007-11-29 11:40:00,25.24,25.25,25.16,25.25,79100.0,18.9004,18.9078,18.8405,18.9078,79100.0
2007-11-29 11:45:00,25.24,25.3,25.23,25.25,44600.0,18.9004,18.9453,18.8929,18.9078,44600.0
2007-11-29 11:50:00,25.25,25.25,25.17,25.18,27300.0,18.9078,18.9078,18.8479,18.8554,27300.0
2007-11-29 11:55:00,25.19,25.2,25.15,25.16,57700.0,18.8629,18.8704,18.833,18.8405,57700.0
2007-11-29 12:00:00,25.15,25.16,25.13,25.15,19900.0,18.833,18.8405,18.818,18.833,19900.0
2007-11-29 12:05:00,25.14,25.23,25.14,25.21,21000.0,18.8255,18.8929,18.8255,18.8779,21000.0
2007-11-29 12:10:00,25.21,25.21,25.05,25.15,35700.0,18.8779,18.8779,18.7581,18.833,35700.0
2007-11-29 12:15:00,25.15,25.16,25.11,25.14,39000.0,18.833,18.8405,18.803,18.8255,39000.0
2007-11-29 12:20:00,25.14,25.17,25.13,25.16,14700.0,18.8255,18.8479,18.818,18.8405,14700.0
2007-11-29 12:25:00,25.16,25.2,25.16,25.19,20400.0,18.8405,18.8704,18.8405,18.8629,20400.0
2007-11-29 12:30:00,25.19,25.2,25.17,25.2,11300.0,18.8629,18.8704,18.8479,18.8704,11300.0
2007-11-29 12:35:00,25.19,25.2,25.17,25.2,31200.0,18.8629,18.8704,18.8479,18.8704,31200.0
2007-11-29 12:40:00,25.19,25.2,25.17,25.18,20400.0,18.8629,18.8704,18.8479,18.8554,20400.0
2007-11-29 12:45:00,25.18,25.18,25.08,25.09,54600.0,18.8554,18.8554,18.7805,18.788,54600.0
2007-11-29 12:50:00,25.09,25.12,25.05,25.05,54600.0,18.788,18.8105,18.7581,18.7581,54600.0
2007-11-29 12:55:00,25.05,25.06,24.99,24.99,62800.0,18.7581,18.7656,18.7132,18.7132,62800.0
2007-11-29 13:00:00,25.0,25.01,24.98,24.99,29800.0,18.7206,18.7281,18.7057,18.7132,29800.0
2007-11-29 13:05:00,24.99,25.02,24.95,25.01,39000.0,18.7132,18.7356,18.6832,18.7281,39000.0
2007-11-29 13:10:00,25.0,25.05,24.99,25.05,31700.0,18.7206,18.7581,18.7132,18.7581,31700.0
2007-11-29 13:15:00,25.05,25.05,24.98,24.99,33000.0,18.7581,18.7581,18.7057,18.7132,33000.0
2007-11-29 13:20:00,25.0,25.03,24.98,25.03,61700.0,18.7206,18.7431,18.7057,18.7431,61700.0
2007-11-29 13:25:00,25.02,25.02,24.95,24.98,33800.0,18.7356,18.7356,18.6832,18.7057,33800.0
2007-11-29 13:30:00,24.99,25.09,24.99,25.08,40900.0,18.7132,18.788,18.7132,18.7805,40900.0
2007-11-29 13:35:00,25.08,25.08,25.05,25.06,24300.0,18.7805,18.7805,18.7581,18.7656,24300.0
2007-11-29 13:40:00,25.05,25.06,24.97,24.99,36300.0,18.7581,18.7656,18.6982,18.7132,36300.0
2007-11-29 13:45:00,24.99,25.01,24.99,24.99,63100.0,18.7132,18.7281,18.7132,18.7132,63100.0
2007-11-29 13:50:00,25.0,25.1,24.99,25.09,41800.0,18.7206,18.7955,18.7132,18.788,41800.0
2007-11-29 13:55:00,25.1,25.15,25.09,25.14,37300.0,18.7955,18.833,18.788,18.8255,37300.0
2007-11-29 14:00:00,25.13,25.13,25.05,25.09,62600.0,18.818,18.818,18.7581,18.788,62600.0
2007-11-29 14:05:00,25.09,25.15,25.08,25.14,52900.0,18.788,18.833,18.7805,18.8255,52900.0
2007-11-29 14:10:00,25.15,25.15,25.09,25.13,44300.0,18.833,18.833,18.788,18.818,44300.0
2007-11-29 14:15:00,25.14,25.2,25.14,25.18,35400.0,18.8255,18.8704,18.8255,18.8554,35400.0
2007-11-29 14:20:00,25.19,25.2,25.04,25.1,50200.0,18.8629,18.8704,18.7506,18.7955,50200.0
2007-11-29 14:25:00,25.1,25.19,25.09,25.18,21300.0,18.7955,18.8629,18.788,18.8554,21300.0
2007-11-29 14:30:00,25.19,25.19,25.07,25.1,35800.0,18.8629,18.8629,18.7731,18.7955,35800.0
2007-11-29 14:35:00,25.11,25.16,25.1,25.12,24800.0,18.803,18.8405,18.7955,18.8105,24800.0
2007-11-29 14:40:00,25.12,25.15,25.12,25.15,16400.0,18.8105,18.833,18.8105,18.833,16400.0
2007-11-29 14:45:00,25.15,25.17,25.09,25.09,28500.0,18.833,18.8479,18.788,18.788,28500.0
2007-11-29 14:50:00,25.1,25.19,25.04,25.16,35400.0,18.7955,18.8629,18.7506,18.8405,35400.0
2007-11-29 14:55:00,25.16,25.17,25.12,25.15,42100.0,18.8405,18.8479,18.8105,18.833,42100.0
2007-11-29 15:00:00,25.15,25.2,25.14,25.18,63400.0,18.833,18.8704,18.8255,18.8554,63400.0
2007-11-29 15:05:00,25.19,25.2,25.15,25.18,41700.0,18.8629,18.8704,18.833,18.8554,41700.0
2007-11-29 15:10:00,25.19,25.19,25.07,25.09,31500.0,18.8629,18.8629,18.7731,18.788,31500.0
2007-11-29 15:15:00,25.1,25.16,25.09,25.14,51500.0,18.7955,18.8405,18.788,18.8255,51500.0
2007-11-29 15:20:00,25.14,25.14,25.04,25.08,62200.0,18.8255,18.8255,18.7506,18.7805,62200.0
2007-11-29 15:25:00,25.08,25.13,25.07,25.09,42200.0,18.7805,18.818,18.7731,18.788,42200.0
2007-11-29 15:30:00,25.09,25.1,25.01,25.08,83000.0,18.788,18.7955,18.7281,18.7805,83000.0
2007-11-29 15:35:00,25.08,25.1,25.07,25.09,30200.0,18.7805,18.7955,18.7731,18.788,30200.0
2007-11-29 15:40:00,25.09,25.17,25.08,25.17,64600.0,18.788,18.8479,18.7805,18.8479,64600.0
2007-11-29 15:45:00,25.16,25.23,25.09,25.16,116800.0,18.8405,18.8929,18.788,18.8405,116800.0
2007-11-29 15:50:00,25.16,25.18,25.08,25.14,73600.0,18.8405,18.8554,18.7805,18.8255,73600.0
2007-11-29 15:55:00,25.14,25.16,25.13,25.15,124000.0,18.8255,18.8405,18.818,18.833,124000.0
2007-11-30 09:30:00,25.52,25.52,25.21,25.31,277200.0,19.11,19.11,18.8779,18.9528,277200.0
2007-11-30 09:35:00,25.32,25.36,25.23,25.32,139500.0,18.9603,18.9902,18.8929,18.9603,139500.0
2007-11-30 09:40:00,25.33,25.38,25.22,25.24,48000.0,18.9678,19.0052,18.8854,18.9004,48000.0
2007-11-30 09:45:00,25.23,25.23,24.93,25.07,68900.0,18.8929,18.8929,18.6682,18.7731,68900.0
2007-11-30 09:50:00,25.06,25.06,24.82,24.85,89300.0,18.7656,18.7656,18.5859,18.6083,89300.0
2007-11-30 09:55:00,24.86,24.86,24.77,24.83,92900.0,18.6158,18.6158,18.5484,18.5933,92900.0
2007-11-30 10:00:00,24.83,24.97,24.82,24.95,192700.0,18.5933,18.6982,18.5859,18.6832,192700.0
2007-11-30 10:05:00,24.95,24.96,24.88,24.89,91800.0,18.6832,18.6907,18.6308,18.6383,91800.0
2007-11-30 10:10:00,24.89,24.9,24.81,24.85,64600.0,18.6383,18.6458,18.5784,18.6083,64600.0
2007-11-30 10:15:00,24.86,24.87,24.81,24.82,48700.0,18.6158,18.6233,18.5784,18.5859,48700.0
2007-11-30 10:20:00,24.83,24.87,24.81,24.84,86500.0,18.5933,18.6233,18.5784,18.6008,86500.0
2007-11-30 10:25:00,24.85,24.88,24.84,24.88,50100.0,18.6083,18.6308,18.6008,18.6308,50100.0
2007-11-30 10:30:00,24.88,24.95,24.87,24.9,114700.0,18.6308,18.6832,18.6233,18.6458,114700.0
2007-11-30 10:35:00,24.91,24.98,24.9,24.97,43100.0,18.6532,18.7057,18.6458,18.6982,43100.0
2007-11-30 10:40:00,24.96,25.0,24.93,24.98,52600.0,18.6907,18.7206,18.6682,18.7057,52600.0
2007-11-30 10:45:00,24.98,25.0,24.96,24.98,42400.0,18.7057,18.7206,18.6907,18.7057,42400.0
2007-11-30 10:50:00,24.98,25.08,24.97,25.08,104800.0,18.7057,18.7805,18.6982,18.7805,104800.0
2007-11-30 10:55:00,25.09,25.09,25.02,25.02,44000.0,18.788,18.788,18.7356,18.7356,44000.0
2007-11-30 11:00:00,25.01,25.09,24.99,25.05,56500.0,18.7281,18.788,18.7132,18.7581,56500.0
2007-11-30 11:05:00,25.05,25.14,25.05,25.09,78200.0,18.7581,18.8255,18.7581,18.788,78200.0
2007-11-30 11:10:00,25.08,25.16,25.05,25.05,76400.0,18.7805,18.8405,18.7581,18.7581,76400.0
2007-11-30 11:15:00,25.06,25.08,24.93,24.95,44400.0,18.7656,18.7805,18.6682,18.6832,44400.0
2007-11-30 11:20:00,24.94,24.95,24.9,24.94,25900.0,18.6757,18.6832,18.6458,18.6757,25900.0
2007-11-30 11:25:00,24.95,24.95,24.92,24.92,28000.0,18.6832,18.6832,18.6607,18.6607,28000.0
2007-11-30 11:30:00,24.92,24.93,24.81,24.84,41200.0,18.6607,18.6682,18.5784,18.6008,41200.0
2007-11-30 11:35:00,24.84,24.91,24.84,24.89,32600.0,18.6008,18.6532,18.6008,18.6383,32600.0
2007-11-30 11:40:00,24.9,24.95,24.9,24.95,26100.0,18.6458,18.6832,18.6458,18.6832,26100.0
2007-11-30 11:45:00,24.95,24.96,24.93,24.94,28000.0,18.6832,18.6907,18.6682,18.6757,28000.0
2007-11-30 11:50:00,24.95,24.95,24.91,24.92,19100.0,18.6832,18.6832,18.6532,18.6607,19100.0
2007-11-30 11:55:00,24.92,24.96,24.92,24.96,44500.0,18.6607,18.6907,18.6607,18.6907,44500.0
2007-11-30 12:00:00,24.96,24.98,24.95,24.97,28800.0,18.6907,18.7057,18.6832,18.6982,28800.0
2007-11-30 12:05:00,24.98,24.98,24.89,24.89,19200.0,18.7057,18.7057,18.6383,18.6383,19200.0
2007-11-30 12:10:00,24.89,24.92,24.89,24.9,61600.0,18.6383,18.6607,18.6383,18.6458,61600.0
2007-11-30 12:15:00,24.9,24.91,24.88,24.9,19900.0,18.6458,18.6532,18.6308,18.6458,19900.0
2007-11-30 12:20:00,24.89,24.9,24.79,24.79,39800.0,18.6383,18.6458,18.5634,18.5634,39800.0
2007-11-30 12:25:00,24.79,24.79,24.71,24.74,85700.0,18.5634,18.5634,18.5035,18.5259,85700.0
2007-11-30 12:30:00,24.74,24.87,24.74,24.86,77800.0,18.5259,18.6233,18.5259,18.6158,77800.0
2007-11-30 12:35:00,24.86,24.87,24.82,24.84,28200.0,18.6158,18.6233,18.5859,18.6008,28200.0
2007-11-30 12:40:00,24.84,24.84,24.79,24.79,40200.0,18.6008,18.6008,18.5634,18.5634,40200.0
2007-11-30 12:45:00,24.79,24.81,24.77,24.8,35700.0,18.5634,18.5784,18.5484,18.5709,35700.0
2007-11-30 12:50:00,24.79,24.8,24.77,24.77,15900.0,18.5634,18.5709,18.5484,18.5484,15900.0
2007-11-30 12:55:00,24.77,24.79,24.77,24.78,18600.0,18.5484,18.5634,18.5484,18.5559,18600.0
2007-11-30 13:00:00,24.78,24.78,24.72,24.75,57000.0,18.5559,18.5559,18.511,18.5334,57000.0
2007-11-30 13:05:00,24.74,24.75,24.73,24.75,18800.0,18.5259,18.5334,18.5185,18.5334,18800.0
2007-11-30 13:10:00,24.74,24.75,24.73,24.74,46500.0,18.5259,18.5334,18.5185,18.5259,46500.0
2007-11-30 13:15:00,24.75,24.86,24.75,24.86,156300.0,18.5334,18.6158,18.5334,18.6158,156300.0
2007-11-30 13:20:00,24.85,24.88,24.83,24.83,29900.0,18.6083,18.6308,18.5933,18.5933,29900.0
2007-11-30 13:25:00,24.83,25.74,24.79,24.79,81700.0,18.5933,19.2748,18.5634,18.5634,81700.0
2007-11-30 13:30:00,24.78,24.78,24.73,24.75,49900.0,18.5559,18.5559,18.5185,18.5334,49900.0
2007-11-30 13:35:00,24.75,24.77,24.74,24.74,56800.0,18.5334,18.5484,18.5259,18.5259,56800.0
2007-11-30 13:40:00,24.74,24.75,24.71,24.72,24100.0,18.5259,18.5334,18.5035,18.511,24100.0
2007-11-30 13:45:00,24.73,24.73,24.66,24.68,61100.0,18.5185,18.5185,18.466,18.481,61100.0
2007-11-30 13:50:00,24.68,24.69,24.65,24.67,53100.0,18.481,18.4885,18.4586,18.4735,53100.0
2007-11-30 13:55:00,24.67,24.67,24.64,24.64,50100.0,18.4735,18.4735,18.4511,18.4511,50100.0
2007-11-30 14:00:00,24.65,24.65,24.57,24.57,49300.0,18.4586,18.4586,18.3986,18.3986,49300.0
2007-11-30 14:05:00,24.57,24.62,24.57,24.61,30900.0,18.3986,18.4361,18.3986,18.4286,30900.0
2007-11-30 14:10:00,24.61,24.65,24.59,24.65,24800.0,18.4286,18.4586,18.4136,18.4586,24800.0
2007-11-30 14:15:00,24.64,24.7,24.64,24.68,43400.0,18.4511,18.496,18.4511,18.481,43400.0
2007-11-30 14:20:00,24.69,24.7,24.67,24.68,45500.0,18.4885,18.496,18.4735,18.481,45500.0
2007-11-30 14:25:00,24.68,24.69,24.64,24.66,35900.0,18.481,18.4885,18.4511,18.466,35900.0
2007-11-30 14:30:00,24.66,24.66,24.59,24.61,55200.0,18.466,18.466,18.4136,18.4286,55200.0
2007-11-30 14:35:00,24.61,24.66,24.61,24.64,52100.0,18.4286,18.466,18.4286,18.4511,52100.0
2007-11-30 14:40:00,24.64,24.66,24.57,24.58,35600.0,18.4511,18.466,18.3986,18.4061,35600.0
2007-11-30 14:45:00,24.59,24.61,24.57,24.57,57000.0,18.4136,18.4286,18.3986,18.3986,57000.0
2007-11-30 14:50:00,24.57,24.58,24.52,24.55,88900.0,18.3986,18.4061,18.3612,18.3837,88900.0
2007-11-30 14:55:00,24.55,24.56,24.52,24.53,35400.0,18.3837,18.3912,18.3612,18.3687,35400.0
2007-11-30 15:00:00,24.53,24.53,24.49,24.49,75600.0,18.3687,18.3687,18.3387,18.3387,75600.0
2007-11-30 15:05:00,24.49,24.5,24.43,24.44,87000.0,18.3387,18.3462,18.2938,18.3013,87000.0
2007-11-30 15:10:00,24.44,24.52,24.43,24.49,115100.0,18.3013,18.3612,18.2938,18.3387,115100.0
2007-11-30 15:15:00,24.5,24.55,24.49,24.54,92100.0,18.3462,18.3837,18.3387,18.3762,92100.0
2007-11-30 15:20:00,24.55,24.6,24.51,24.51,84900.0,18.3837,18.4211,18.3537,18.3537,84900.0
2007-11-30 15:25:00,24.51,24.55,24.49,24.51,81600.0,18.3537,18.3837,18.3387,18.3537,81600.0
2007-11-30 15:30:00,24.51,24.53,24.48,24.49,136400.0,18.3537,18.3687,18.3313,18.3387,136400.0
2007-11-30 15:35:00,24.48,24.56,24.48,24.54,92400.0,18.3313,18.3912,18.3313,18.3762,92400.0
2007-11-30 15:40:00,24.54,24.64,24.53,24.57,152700.0,18.3762,18.4511,18.3687,18.3986,152700.0
2007-11-30 15:45:00,24.57,24.59,24.5,24.53,135700.0,18.3986,18.4136,18.3462,18.3687,135700.0
2007-11-30 15:50:00,24.54,24.66,24.54,24.66,238600.0,18.3762,18.466,18.3762,18.466,238600.0
2007-11-30 15:55:00,24.65,24.71,24.64,24.66,179600.0,18.4586,18.5035,18.4511,18.466,179600.0
2007-12-03 09:30:00,24.62,24.96,24.49,24.95,81400.0,18.4361,18.6907,18.3387,18.6832,81400.0
2007-12-03 09:35:00,24.96,25.0,24.85,24.96,73000.0,18.6907,18.7206,18.6083,18.6907,73000.0
2007-12-03 09:40:00,24.97,25.0,24.73,24.76,96400.0,18.6982,18.7206,18.5185,18.5409,96400.0
2007-12-03 09:45:00,24.77,24.87,24.77,24.79,126300.0,18.5484,18.6233,18.5484,18.5634,126300.0
2007-12-03 09:50:00,24.79,24.8,24.68,24.8,59200.0,18.5634,18.5709,18.481,18.5709,59200.0
2007-12-03 09:55:00,24.79,24.88,24.79,24.8,39100.0,18.5634,18.6308,18.5634,18.5709,39100.0
2007-12-03 10:00:00,24.79,24.9,24.69,24.69,79700.0,18.5634,18.6458,18.4885,18.4885,79700.0
2007-12-03 10:05:00,24.7,24.86,24.7,24.76,52900.0,18.496,18.6158,18.496,18.5409,52900.0
2007-12-03 10:10:00,24.77,24.86,24.76,24.84,31500.0,18.5484,18.6158,18.5409,18.6008,31500.0
2007-12-03 10:15:00,24.83,24.86,24.8,24.81,61100.0,18.5933,18.6158,18.5709,18.5784,61100.0
2007-12-03 10:20:00,24.81,24.85,24.79,24.85,57400.0,18.5784,18.6083,18.5634,18.6083,57400.0
2007-12-03 10:25:00,24.85,24.85,24.73,24.75,46300.0,18.6083,18.6083,18.5185,18.5334,46300.0
2007-12-03 10:30:00,24.75,24.86,24.74,24.85,58700.0,18.5334,18.6158,18.5259,18.6083,58700.0
2007-12-03 10:35:00,24.85,24.87,24.74,24.75,76000.0,18.6083,18.6233,18.5259,18.5334,76000.0
2007-12-03 10:40:00,24.75,24.81,24.74,24.78,58000.0,18.5334,18.5784,18.5259,18.5559,58000.0
2007-12-03 10:45:00,24.79,24.83,24.73,24.76,45300.0,18.5634,18.5933,18.5185,18.5409,45300.0
2007-12-03 10:50:00,24.75,24.76,24.68,24.7,36000.0,18.5334,18.5409,18.481,18.496,36000.0
2007-12-03 10:55:00,24.7,24.81,24.7,24.78,53400.0,18.496,18.5784,18.496,18.5559,53400.0
2007-12-03 11:00:00,24.79,24.88,24.78,24.88,77200.0,18.5634,18.6308,18.5559,18.6308,77200.0
2007-12-03 11:05:00,24.88,24.94,24.87,24.94,42100.0,18.6308,18.6757,18.6233,18.6757,42100.0
2007-12-03 11:10:00,24.93,24.96,24.91,24.91,37600.0,18.6682,18.6907,18.6532,18.6532,37600.0
2007-12-03 11:15:00,24.91,24.91,24.85,24.87,31700.0,18.6532,18.6532,18.6083,18.6233,31700.0
2007-12-03 11:20:00,24.86,24.92,24.85,24.91,63000.0,18.6158,18.6607,18.6083,18.6532,63000.0
2007-12-03 11:25:00,24.91,24.91,24.87,24.88,34800.0,18.6532,18.6532,18.6233,18.6308,34800.0
2007-12-03 11:30:00,24.89,24.9,24.86,24.86,15900.0,18.6383,18.6458,18.6158,18.6158,15900.0
2007-12-03 11:35:00,24.86,24.91,24.86,24.88,34800.0,18.6158,18.6532,18.6158,18.6308,34800.0
2007-12-03 11:40:00,24.88,24.89,24.86,24.87,19800.0,18.6308,18.6383,18.6158,18.6233,19800.0
2007-12-03 11:45:00,24.86,24.91,24.86,24.9,14900.0,18.6158,18.6532,18.6158,18.6458,14900.0
2007-12-03 11:50:00,24.89,24.89,24.87,24.87,12800.0,18.6383,18.6383,18.6233,18.6233,12800.0
2007-12-03 11:55:00,24.86,24.87,24.8,24.8,55600.0,18.6158,18.6233,18.5709,18.5709,55600.0
2007-12-03 12:00:00,24.8,24.8,24.7,24.7,89300.0,18.5709,18.5709,18.496,18.496,89300.0
2007-12-03 12:05:00,24.7,24.77,24.68,24.77,29300.0,18.496,18.5484,18.481,18.5484,29300.0
2007-12-03 12:10:00,24.76,24.83,24.76,24.81,14000.0,18.5409,18.5933,18.5409,18.5784,14000.0
2007-12-03 12:15:00,24.81,24.82,24.79,24.81,17300.0,18.5784,18.5859,18.5634,18.5784,17300.0
2007-12-03 12:20:00,24.8,24.81,24.78,24.78,17700.0,18.5709,18.5784,18.5559,18.5559,17700.0
2007-12-03 12:25:00,24.78,24.82,24.78,24.82,22500.0,18.5559,18.5859,18.5559,18.5859,22500.0
2007-12-03 12:30:00,24.81,24.82,24.79,24.79,17100.0,18.5784,18.5859,18.5634,18.5634,17100.0
2007-12-03 12:35:00,24.79,24.8,24.78,24.79,14800.0,18.5634,18.5709,18.5559,18.5634,14800.0
2007-12-03 12:40:00,24.8,24.8,24.75,24.75,30700.0,18.5709,18.5709,18.5334,18.5334,30700.0
2007-12-03 12:45:00,24.75,24.76,24.74,24.74,12700.0,18.5334,18.5409,18.5259,18.5259,12700.0
2007-12-03 12:50:00,24.75,24.81,24.74,24.79,23200.0,18.5334,18.5784,18.5259,18.5634,23200.0
2007-12-03 12:55:00,24.78,24.78,24.74,24.74,19400.0,18.5559,18.5559,18.5259,18.5259,19400.0
2007-12-03 13:00:00,24.74,24.75,24.71,24.74,42500.0,18.5259,18.5334,18.5035,18.5259,42500.0
2007-12-03 13:05:00,24.73,24.74,24.7,24.71,15000.0,18.5185,18.5259,18.496,18.5035,15000.0
2007-12-03 13:10:00,24.71,24.72,24.7,24.72,8600.0,18.5035,18.511,18.496,18.511,8600.0
2007-12-03 13:15:00,24.71,24.74,24.71,24.73,11600.0,18.5035,18.5259,18.5035,18.5185,11600.0
2007-12-03 13:20:00,24.73,24.79,24.73,24.74,31800.0,18.5185,18.5634,18.5185,18.5259,31800.0
2007-12-03 13:25:00,24.73,24.76,24.7,24.72,12700.0,18.5185,18.5409,18.496,18.511,12700.0
2007-12-03 13:30:00,24.71,24.73,24.66,24.67,37500.0,18.5035,18.5185,18.466,18.4735,37500.0
2007-12-03 13:35:00,24.67,24.73,24.67,24.72,23200.0,18.4735,18.5185,18.4735,18.511,23200.0
2007-12-03 13:40:00,24.72,24.73,24.67,24.69,21100.0,18.511,18.5185,18.4735,18.4885,21100.0
2007-12-03 13:45:00,24.68,24.76,24.67,24.75,19600.0,18.481,18.5409,18.4735,18.5334,19600.0
2007-12-03 13:50:00,24.76,24.76,24.7,24.7,21400.0,18.5409,18.5409,18.496,18.496,21400.0
2007-12-03 13:55:00,24.7,24.75,24.68,24.69,32300.0,18.496,18.5334,18.481,18.4885,32300.0
2007-12-03 14:00:00,24.69,24.71,24.68,24.7,14400.0,18.4885,18.5035,18.481,18.496,14400.0
2007-12-03 14:05:00,24.7,24.93,24.7,24.71,39800.0,18.496,18.6682,18.496,18.5035,39800.0
2007-12-03 14:10:00,24.72,24.73,24.67,24.69,21100.0,18.511,18.5185,18.4735,18.4885,21100.0
2007-12-03 14:15:00,24.69,24.75,24.69,24.75,17700.0,18.4885,18.5334,18.4885,18.5334,17700.0
2007-12-03 14:20:00,24.74,24.75,24.73,24.73,14800.0,18.5259,18.5334,18.5185,18.5185,14800.0
2007-12-03 14:25:00,24.73,24.74,24.69,24.69,32200.0,18.5185,18.5259,18.4885,18.4885,32200.0
2007-12-03 14:30:00,24.69,24.7,24.62,24.63,51300.0,18.4885,18.496,18.4361,18.4436,51300.0
2007-12-03 14:35:00,24.63,24.67,24.59,24.66,56500.0,18.4436,18.4735,18.4136,18.466,56500.0
2007-12-03 14:40:00,24.67,24.73,24.66,24.71,29400.0,18.4735,18.5185,18.466,18.5035,29400.0
2007-12-03 14:45:00,24.7,24.71,24.67,24.7,25000.0,18.496,18.5035,18.4735,18.496,25000.0
2007-12-03 14:50:00,24.69,24.75,24.69,24.74,36000.0,18.4885,18.5334,18.4885,18.5259,36000.0
2007-12-03 14:55:00,24.74,24.76,24.74,24.76,24300.0,18.5259,18.5409,18.5259,18.5409,24300.0
2007-12-03 15:00:00,24.75,24.76,24.75,24.76,13300.0,18.5334,18.5409,18.5334,18.5409,13300.0
2007-12-03 15:05:00,24.75,24.77,24.74,24.75,115500.0,18.5334,18.5484,18.5259,18.5334,115500.0
2007-12-03 15:10:00,24.75,24.78,24.72,24.73,74400.0,18.5334,18.5559,18.511,18.5185,74400.0
2007-12-03 15:15:00,24.73,24.78,24.72,24.78,46100.0,18.5185,18.5559,18.511,18.5559,46100.0
2007-12-03 15:20:00,24.78,24.81,24.73,24.81,52600.0,18.5559,18.5784,18.5185,18.5784,52600.0
2007-12-03 15:25:00,24.81,24.81,24.76,24.76,37600.0,18.5784,18.5784,18.5409,18.5409,37600.0
2007-12-03 15:30:00,24.77,24.8,24.76,24.78,49400.0,18.5484,18.5709,18.5409,18.5559,49400.0
2007-12-03 15:35:00,24.79,24.79,24.78,24.78,21800.0,18.5634,18.5634,18.5559,18.5559,21800.0
2007-12-03 15:40:00,24.78,24.79,24.71,24.77,94500.0,18.5559,18.5634,18.5035,18.5484,94500.0
2007-12-03 15:45:00,24.77,24.78,24.7,24.75,75600.0,18.5484,18.5559,18.496,18.5334,75600.0
2007-12-03 15:50:00,24.75,24.76,24.66,24.71,98400.0,18.5334,18.5409,18.466,18.5035,98400.0
2007-12-03 15:55:00,24.7,24.72,24.67,24.68,98200.0,18.496,18.511,18.4735,18.481,98200.0
2007-12-04 09:30:00,24.3,24.47,24.16,24.46,117700.0,18.1965,18.3238,18.0916,18.3163,117700.0
2007-12-04 09:35:00,24.45,24.45,24.29,24.32,202300.0,18.3088,18.3088,18.189,18.2114,202300.0
2007-12-04 09:40:00,24.35,24.5,24.34,24.43,55600.0,18.2339,18.3462,18.2264,18.2938,55600.0
2007-12-04 09:45:00,24.41,24.42,24.29,24.36,86200.0,18.2788,18.2863,18.189,18.2414,86200.0
2007-12-04 09:50:00,24.36,24.4,24.35,24.36,146400.0,18.2414,18.2713,18.2339,18.2414,146400.0
2007-12-04 09:55:00,24.36,24.56,24.36,24.53,48400.0,18.2414,18.3912,18.2414,18.3687,48400.0
2007-12-04 10:00:00,24.54,24.56,24.47,24.5,61800.0,18.3762,18.3912,18.3238,18.3462,61800.0
2007-12-04 10:05:00,24.51,24.55,24.47,24.51,42000.0,18.3537,18.3837,18.3238,18.3537,42000.0
2007-12-04 10:10:00,24.51,24.63,24.51,24.59,29400.0,18.3537,18.4436,18.3537,18.4136,29400.0
2007-12-04 10:15:00,24.61,24.64,24.61,24.64,25000.0,18.4286,18.4511,18.4286,18.4511,25000.0
2007-12-04 10:20:00,24.63,24.66,24.6,24.63,20400.0,18.4436,18.466,18.4211,18.4436,20400.0
2007-12-04 10:25:00,24.63,24.71,24.62,24.68,32600.0,18.4436,18.5035,18.4361,18.481,32600.0
2007-12-04 10:30:00,24.67,24.74,24.66,24.67,51500.0,18.4735,18.5259,18.466,18.4735,51500.0
2007-12-04 10:35:00,24.67,24.67,24.62,24.63,31400.0,18.4735,18.4735,18.4361,18.4436,31400.0
2007-12-04 10:40:00,24.63,24.64,24.59,24.64,54900.0,18.4436,18.4511,18.4136,18.4511,54900.0
2007-12-04 10:45:00,24.64,24.65,24.49,24.51,53600.0,18.4511,18.4586,18.3387,18.3537,53600.0
2007-12-04 10:50:00,24.51,24.54,24.5,24.52,26900.0,18.3537,18.3762,18.3462,18.3612,26900.0
2007-12-04 10:55:00,24.53,24.6,24.53,24.53,52900.0,18.3687,18.4211,18.3687,18.3687,52900.0
2007-12-04 11:00:00,24.53,24.53,24.5,24.5,34600.0,18.3687,18.3687,18.3462,18.3462,34600.0
2007-12-04 11:05:00,24.5,24.55,24.5,24.52,25000.0,18.3462,18.3837,18.3462,18.3612,25000.0
2007-12-04 11:10:00,24.53,24.55,24.5,24.55,18400.0,18.3687,18.3837,18.3462,18.3837,18400.0
2007-12-04 11:15:00,24.55,24.57,24.54,24.54,15000.0,18.3837,18.3986,18.3762,18.3762,15000.0
2007-12-04 11:20:00,24.54,24.65,24.54,24.56,43700.0,18.3762,18.4586,18.3762,18.3912,43700.0
2007-12-04 11:25:00,24.56,24.59,24.53,24.53,25700.0,18.3912,18.4136,18.3687,18.3687,25700.0
2007-12-04 11:30:00,24.53,24.56,24.51,24.53,79400.0,18.3687,18.3912,18.3537,18.3687,79400.0
2007-12-04 11:35:00,24.54,24.58,24.53,24.58,28000.0,18.3762,18.4061,18.3687,18.4061,28000.0
2007-12-04 11:40:00,24.57,24.63,24.54,24.63,26900.0,18.3986,18.4436,18.3762,18.4436,26900.0
2007-12-04 11:45:00,24.63,24.7,24.63,24.7,60000.0,18.4436,18.496,18.4436,18.496,60000.0
2007-12-04 11:50:00,24.7,24.74,24.69,24.73,37700.0,18.496,18.5259,18.4885,18.5185,37700.0
2007-12-04 11:55:00,24.73,24.76,24.72,24.75,31100.0,18.5185,18.5409,18.511,18.5334,31100.0
2007-12-04 12:00:00,24.75,24.8,24.68,24.77,56500.0,18.5334,18.5709,18.481,18.5484,56500.0
2007-12-04 12:05:00,24.78,24.8,24.76,24.77,42900.0,18.5559,18.5709,18.5409,18.5484,42900.0
2007-12-04 12:10:00,24.76,24.81,24.76,24.79,44600.0,18.5409,18.5784,18.5409,18.5634,44600.0
2007-12-04 12:15:00,24.78,24.83,24.77,24.8,32900.0,18.5559,18.5933,18.5484,18.5709,32900.0
2007-12-04 12:20:00,24.8,24.81,24.8,24.8,23400.0,18.5709,18.5784,18.5709,18.5709,23400.0
2007-12-04 12:25:00,24.79,24.81,24.78,24.81,22600.0,18.5634,18.5784,18.5559,18.5784,22600.0
2007-12-04 12:30:00,24.81,24.82,24.77,24.77,17500.0,18.5784,18.5859,18.5484,18.5484,17500.0
2007-12-04 12:35:00,24.77,24.77,24.74,24.74,23000.0,18.5484,18.5484,18.5259,18.5259,23000.0
2007-12-04 12:40:00,24.74,24.74,24.72,24.74,14000.0,18.5259,18.5259,18.511,18.5259,14000.0
2007-12-04 12:45:00,24.74,24.84,24.73,24.84,34100.0,18.5259,18.6008,18.5185,18.6008,34100.0
2007-12-04 12:50:00,24.83,24.83,24.78,24.79,24700.0,18.5933,18.5933,18.5559,18.5634,24700.0
2007-12-04 12:55:00,24.8,24.85,24.79,24.85,60500.0,18.5709,18.6083,18.5634,18.6083,60500.0
2007-12-04 13:00:00,24.84,24.89,24.84,24.89,33400.0,18.6008,18.6383,18.6008,18.6383,33400.0
2007-12-04 13:05:00,24.88,24.89,24.86,24.86,37500.0,18.6308,18.6383,18.6158,18.6158,37500.0
2007-12-04 13:10:00,24.86,24.86,24.76,24.76,51500.0,18.6158,18.6158,18.5409,18.5409,51500.0
2007-12-04 13:15:00,24.77,24.78,24.76,24.77,16000.0,18.5484,18.5559,18.5409,18.5484,16000.0
2007-12-04 13:20:00,24.77,24.78,24.75,24.78,19700.0,18.5484,18.5559,18.5334,18.5559,19700.0
2007-12-04 13:25:00,24.77,24.77,24.69,24.69,27300.0,18.5484,18.5484,18.4885,18.4885,27300.0
2007-12-04 13:30:00,24.7,24.7,24.68,24.7,36800.0,18.496,18.496,18.481,18.496,36800.0
2007-12-04 13:35:00,24.7,24.7,24.62,24.67,42400.0,18.496,18.496,18.4361,18.4735,42400.0
2007-12-04 13:40:00,24.67,24.7,24.67,24.69,22400.0,18.4735,18.496,18.4735,18.4885,22400.0
2007-12-04 13:45:00,24.7,24.72,24.69,24.71,26500.0,18.496,18.511,18.4885,18.5035,26500.0
2007-12-04 13:50:00,24.72,24.72,24.69,24.69,16000.0,18.511,18.511,18.4885,18.4885,16000.0
2007-12-04 13:55:00,24.69,24.7,24.67,24.7,24400.0,18.4885,18.496,18.4735,18.496,24400.0
2007-12-04 14:00:00,24.7,24.7,24.59,24.61,20600.0,18.496,18.496,18.4136,18.4286,20600.0
2007-12-04 14:05:00,24.61,24.66,24.58,24.6,54300.0,18.4286,18.466,18.4061,18.4211,54300.0
2007-12-04 14:10:00,24.6,24.6,24.55,24.56,28000.0,18.4211,18.4211,18.3837,18.3912,28000.0
2007-12-04 14:15:00,24.57,24.65,24.56,24.63,111200.0,18.3986,18.4586,18.3912,18.4436,111200.0
2007-12-04 14:20:00,24.63,24.66,24.63,24.63,33500.0,18.4436,18.466,18.4436,18.4436,33500.0
2007-12-04 14:25:00,24.63,24.71,24.61,24.7,68900.0,18.4436,18.5035,18.4286,18.496,68900.0
2007-12-04 14:30:00,24.7,24.71,24.69,24.7,42800.0,18.496,18.5035,18.4885,18.496,42800.0
2007-12-04 14:35:00,24.7,24.76,24.69,24.74,55200.0,18.496,18.5409,18.4885,18.5259,55200.0
2007-12-04 14:40:00,24.74,24.74,24.72,24.73,35500.0,18.5259,18.5259,18.511,18.5185,35500.0
2007-12-04 14:45:00,24.72,24.76,24.71,24.75,51500.0,18.511,18.5409,18.5035,18.5334,51500.0
2007-12-04 14:50:00,24.76,24.79,24.73,24.77,80800.0,18.5409,18.5634,18.5185,18.5484,80800.0
2007-12-04 14:55:00,24.77,24.78,24.74,24.77,47200.0,18.5484,18.5559,18.5259,18.5484,47200.0
2007-12-04 15:00:00,24.76,24.81,24.76,24.8,81900.0,18.5409,18.5784,18.5409,18.5709,81900.0
2007-12-04 15:05:00,24.8,24.81,24.78,24.8,76500.0,18.5709,18.5784,18.5559,18.5709,76500.0
2007-12-04 15:10:00,24.8,24.81,24.79,24.81,96300.0,18.5709,18.5784,18.5634,18.5784,96300.0
2007-12-04 15:15:00,24.81,24.85,24.8,24.84,93400.0,18.5784,18.6083,18.5709,18.6008,93400.0
2007-12-04 15:20:00,24.84,24.89,24.83,24.89,102400.0,18.6008,18.6383,18.5933,18.6383,102400.0
2007-12-04 15:25:00,24.88,24.89,24.84,24.85,84200.0,18.6308,18.6383,18.6008,18.6083,84200.0
2007-12-04 15:30:00,24.85,24.85,24.83,24.84,234300.0,18.6083,18.6083,18.5933,18.6008,234300.0
2007-12-04 15:35:00,24.84,24.87,24.84,24.85,131400.0,18.6008,18.6233,18.6008,18.6083,131400.0
2007-12-04 15:40:00,24.85,24.86,24.77,24.79,143900.0,18.6083,18.6158,18.5484,18.5634,143900.0
2007-12-04 15:45:00,24.79,24.8,24.78,24.78,46600.0,18.5634,18.5709,18.5559,18.5559,46600.0
2007-12-04 15:50:00,24.78,24.78,24.72,24.73,132400.0,18.5559,18.5559,18.511,18.5185,132400.0
2007-12-04 15:55:00,24.72,24.78,24.7,24.76,263100.0,18.511,18.5559,18.496,18.5409,263100.0
2007-12-05 09:30:00,24.95,25.0,24.84,24.99,51000.0,18.6832,18.7206,18.6008,18.7132,51000.0
2007-12-05 09:35:00,25.0,25.09,24.98,25.07,86400.0,18.7206,18.788,18.7057,18.7731,86400.0
2007-12-05 09:40:00,25.07,25.1,25.05,25.08,72800.0,18.7731,18.7955,18.7581,18.7805,72800.0
2007-12-05 09:45:00,25.09,25.13,24.96,25.02,82800.0,18.788,18.818,18.6907,18.7356,82800.0
2007-12-05 09:50:00,25.03,25.03,24.95,25.0,57700.0,18.7431,18.7431,18.6832,18.7206,57700.0
2007-12-05 09:55:00,25.0,25.04,24.93,24.96,76100.0,18.7206,18.7506,18.6682,18.6907,76100.0
2007-12-05 10:00:00,24.95,25.03,24.9,25.03,94100.0,18.6832,18.7431,18.6458,18.7431,94100.0
2007-12-05 10:05:00,25.03,25.08,25.01,25.06,74600.0,18.7431,18.7805,18.7281,18.7656,74600.0
2007-12-05 10:10:00,25.07,25.17,25.06,25.15,57900.0,18.7731,18.8479,18.7656,18.833,57900.0
2007-12-05 10:15:00,25.15,25.16,25.13,25.15,37100.0,18.833,18.8405,18.818,18.833,37100.0
2007-12-05 10:20:00,25.15,25.16,25.14,25.16,17000.0,18.833,18.8405,18.8255,18.8405,17000.0
2007-12-05 10:25:00,25.15,25.25,25.15,25.24,37600.0,18.833,18.9078,18.833,18.9004,37600.0
2007-12-05 10:30:00,25.24,25.25,25.21,25.24,147300.0,18.9004,18.9078,18.8779,18.9004,147300.0
2007-12-05 10:35:00,25.25,25.27,25.24,25.26,51300.0,18.9078,18.9228,18.9004,18.9153,51300.0
2007-12-05 10:40:00,25.26,25.3,25.25,25.28,94500.0,18.9153,18.9453,18.9078,18.9303,94500.0
2007-12-05 10:45:00,25.28,25.41,25.28,25.4,104400.0,18.9303,19.0277,18.9303,19.0202,104400.0
2007-12-05 10:50:00,25.41,25.51,25.41,25.51,88200.0,19.0277,19.1025,19.0277,19.1025,88200.0
2007-12-05 10:55:00,25.51,25.72,25.5,25.71,132300.0,19.1025,19.2598,19.0951,19.2523,132300.0
2007-12-05 11:00:00,25.72,25.82,25.64,25.68,248000.0,19.2598,19.3347,19.1999,19.2298,248000.0
2007-12-05 11:05:00,25.68,25.77,25.65,25.65,85800.0,19.2298,19.2972,19.2074,19.2074,85800.0
2007-12-05 11:10:00,25.66,25.9,25.66,25.87,118200.0,19.2149,19.3946,19.2149,19.3721,118200.0
2007-12-05 11:15:00,25.86,25.96,25.81,25.85,111300.0,19.3646,19.4395,19.3272,19.3571,111300.0
2007-12-05 11:20:00,25.86,25.86,25.78,25.8,48300.0,19.3646,19.3646,19.3047,19.3197,48300.0
2007-12-05 11:25:00,25.81,25.94,25.81,25.93,98200.0,19.3272,19.4245,19.3272,19.4171,98200.0
2007-12-05 11:30:00,25.93,25.95,25.89,25.92,60100.0,19.4171,19.432,19.3871,19.4096,60100.0
2007-12-05 11:35:00,25.92,26.01,25.86,25.87,123900.0,19.4096,19.477,19.3646,19.3721,123900.0
2007-12-05 11:40:00,25.88,25.88,25.8,25.83,79500.0,19.3796,19.3796,19.3197,19.3422,79500.0
2007-12-05 11:45:00,25.83,25.84,25.8,25.84,39600.0,19.3422,19.3497,19.3197,19.3497,39600.0
2007-12-05 11:50:00,25.85,25.86,25.8,25.81,32400.0,19.3571,19.3646,19.3197,19.3272,32400.0
2007-12-05 11:55:00,25.8,25.81,25.77,25.79,34500.0,19.3197,19.3272,19.2972,19.3122,34500.0
2007-12-05 12:00:00,25.79,25.79,25.78,25.79,11500.0,19.3122,19.3122,19.3047,19.3122,11500.0
2007-12-05 12:05:00,25.78,25.79,25.77,25.79,45000.0,19.3047,19.3122,19.2972,19.3122,45000.0
2007-12-05 12:10:00,25.78,25.79,25.71,25.72,45900.0,19.3047,19.3122,19.2523,19.2598,45900.0
2007-12-05 12:15:00,25.72,25.72,25.67,25.68,49800.0,19.2598,19.2598,19.2224,19.2298,49800.0
2007-12-05 12:20:00,25.68,25.68,25.64,25.66,26600.0,19.2298,19.2298,19.1999,19.2149,26600.0
2007-12-05 12:25:00,25.65,25.75,25.65,25.75,44500.0,19.2074,19.2823,19.2074,19.2823,44500.0
2007-12-05 12:30:00,25.75,25.83,25.74,25.83,34200.0,19.2823,19.3422,19.2748,19.3422,34200.0
2007-12-05 12:35:00,25.82,25.83,25.8,25.82,21000.0,19.3347,19.3422,19.3197,19.3347,21000.0
2007-12-05 12:40:00,25.81,25.88,25.81,25.88,32300.0,19.3272,19.3796,19.3272,19.3796,32300.0
2007-12-05 12:45:00,25.88,25.88,25.86,25.88,36200.0,19.3796,19.3796,19.3646,19.3796,36200.0
2007-12-05 12:50:00,25.87,25.87,25.8,25.81,85800.0,19.3721,19.3721,19.3197,19.3272,85800.0
2007-12-05 12:55:00,25.81,25.81,25.75,25.79,94600.0,19.3272,19.3272,19.2823,19.3122,94600.0
2007-12-05 13:00:00,25.79,25.81,25.72,25.73,121400.0,19.3122,19.3272,19.2598,19.2673,121400.0
2007-12-05 13:05:00,25.73,25.73,25.72,25.73,44500.0,19.2673,19.2673,19.2598,19.2673,44500.0
2007-12-05 13:10:00,25.73,25.82,25.7,25.79,89100.0,19.2673,19.3347,19.2448,19.3122,89100.0
2007-12-05 13:15:00,25.78,25.8,25.74,25.78,44800.0,19.3047,19.3197,19.2748,19.3047,44800.0
2007-12-05 13:20:00,25.77,25.78,25.75,25.75,81600.0,19.2972,19.3047,19.2823,19.2823,81600.0
2007-12-05 13:25:00,25.76,25.78,25.75,25.77,75600.0,19.2898,19.3047,19.2823,19.2972,75600.0
2007-12-05 13:30:00,25.76,25.78,25.74,25.75,73100.0,19.2898,19.3047,19.2748,19.2823,73100.0
2007-12-05 13:35:00,25.75,25.78,25.7,25.7,59600.0,19.2823,19.3047,19.2448,19.2448,59600.0
2007-12-05 13:40:00,25.71,25.76,25.7,25.73,32200.0,19.2523,19.2898,19.2448,19.2673,32200.0
2007-12-05 13:45:00,25.73,25.74,25.68,25.69,31900.0,19.2673,19.2748,19.2298,19.2373,31900.0
2007-12-05 13:50:00,25.69,25.7,25.66,25.66,37500.0,19.2373,19.2448,19.2149,19.2149,37500.0
2007-12-05 13:55:00,25.65,25.69,25.65,25.69,28000.0,19.2074,19.2373,19.2074,19.2373,28000.0
2007-12-05 14:00:00,25.68,25.68,25.61,25.63,67100.0,19.2298,19.2298,19.1774,19.1924,67100.0
2007-12-05 14:05:00,25.64,25.71,25.64,25.67,40800.0,19.1999,19.2523,19.1999,19.2224,40800.0
2007-12-05 14:10:00,25.68,25.7,25.6,25.61,28300.0,19.2298,19.2448,19.1699,19.1774,28300.0
2007-12-05 14:15:00,25.61,25.63,25.6,25.63,24800.0,19.1774,19.1924,19.1699,19.1924,24800.0
2007-12-05 14:20:00,25.62,25.62,25.45,25.5,169000.0,19.1849,19.1849,19.0576,19.0951,169000.0
2007-12-05 14:25:00,25.5,25.51,25.43,25.45,113200.0,19.0951,19.1025,19.0426,19.0576,113200.0
2007-12-05 14:30:00,25.45,25.49,25.44,25.46,93500.0,19.0576,19.0876,19.0501,19.0651,93500.0
2007-12-05 14:35:00,25.46,25.48,25.44,25.47,45800.0,19.0651,19.0801,19.0501,19.0726,45800.0
2007-12-05 14:40:00,25.47,25.48,25.42,25.43,39300.0,19.0726,19.0801,19.0351,19.0426,39300.0
2007-12-05 14:45:00,25.43,25.44,25.42,25.44,36200.0,19.0426,19.0501,19.0351,19.0501,36200.0
2007-12-05 14:50:00,25.44,25.44,25.3,25.35,82400.0,19.0501,19.0501,18.9453,18.9827,82400.0
2007-12-05 14:55:00,25.34,25.36,25.25,25.27,130100.0,18.9752,18.9902,18.9078,18.9228,130100.0
2007-12-05 15:00:00,25.27,25.27,25.26,25.26,58000.0,18.9228,18.9228,18.9153,18.9153,58000.0
2007-12-05 15:05:00,25.26,25.28,25.26,25.27,54900.0,18.9153,18.9303,18.9153,18.9228,54900.0
2007-12-05 15:10:00,25.27,25.28,25.25,25.26,123800.0,18.9228,18.9303,18.9078,18.9153,123800.0
2007-12-05 15:15:00,25.26,25.26,25.25,25.26,72800.0,18.9153,18.9153,18.9078,18.9153,72800.0
2007-12-05 15:20:00,25.26,25.26,25.25,25.26,106500.0,18.9153,18.9153,18.9078,18.9153,106500.0
2007-12-05 15:25:00,25.25,25.31,25.22,25.31,169500.0,18.9078,18.9528,18.8854,18.9528,169500.0
2007-12-05 15:30:00,25.31,25.34,25.26,25.27,107700.0,18.9528,18.9752,18.9153,18.9228,107700.0
2007-12-05 15:35:00,25.27,25.29,25.24,25.26,140300.0,18.9228,18.9378,18.9004,18.9153,140300.0
2007-12-05 15:40:00,25.26,25.28,25.23,25.25,207100.0,18.9153,18.9303,18.8929,18.9078,207100.0
2007-12-05 15:45:00,25.25,25.26,25.18,25.26,200300.0,18.9078,18.9153,18.8554,18.9153,200300.0
2007-12-05 15:50:00,25.26,25.26,25.23,25.24,190300.0,18.9153,18.9153,18.8929,18.9004,190300.0
2007-12-05 15:55:00,25.25,25.3,25.24,25.26,173000.0,18.9078,18.9453,18.9004,18.9153,173000.0
2007-12-06 09:30:00,25.44,25.44,25.2,25.3,32700.0,19.0501,19.0501,18.8704,18.9453,32700.0
2007-12-06 09:35:00,25.28,25.35,25.21,25.3,57500.0,18.9303,18.9827,18.8779,18.9453,57500.0
2007-12-06 09:40:00,25.3,25.51,25.3,25.5,102300.0,18.9453,19.1025,18.9453,19.0951,102300.0
2007-12-06 09:45:00,25.5,25.74,25.48,25.73,84300.0,19.0951,19.2748,19.0801,19.2673,84300.0
2007-12-06 09:50:00,25.73,25.78,25.69,25.74,68500.0,19.2673,19.3047,19.2373,19.2748,68500.0
2007-12-06 09:55:00,25.75,25.85,25.75,25.78,66500.0,19.2823,19.3571,19.2823,19.3047,66500.0
2007-12-06 10:00:00,25.79,25.82,25.71,25.8,54900.0,19.3122,19.3347,19.2523,19.3197,54900.0
2007-12-06 10:05:00,25.8,25.83,25.8,25.82,49600.0,19.3197,19.3422,19.3197,19.3347,49600.0
2007-12-06 10:10:00,25.81,25.86,25.72,25.73,99100.0,19.3272,19.3646,19.2598,19.2673,99100.0
2007-12-06 10:15:00,25.73,25.73,25.63,25.63,34900.0,19.2673,19.2673,19.1924,19.1924,34900.0
2007-12-06 10:20:00,25.63,25.64,25.57,25.6,197600.0,19.1924,19.1999,19.1475,19.1699,197600.0
2007-12-06 10:25:00,25.6,25.61,25.54,25.58,88500.0,19.1699,19.1774,19.125,19.155,88500.0
2007-12-06 10:30:00,25.57,25.57,25.35,25.41,89800.0,19.1475,19.1475,18.9827,19.0277,89800.0
2007-12-06 10:35:00,25.41,25.42,25.29,25.3,62500.0,19.0277,19.0351,18.9378,18.9453,62500.0
2007-12-06 10:40:00,25.3,25.4,25.3,25.37,46200.0,18.9453,19.0202,18.9453,18.9977,46200.0
2007-12-06 10:45:00,25.37,25.48,25.36,25.36,38400.0,18.9977,19.0801,18.9902,18.9902,38400.0
2007-12-06 10:50:00,25.36,25.44,25.35,25.44,16900.0,18.9902,19.0501,18.9827,19.0501,16900.0
2007-12-06 10:55:00,25.45,25.45,25.4,25.41,26100.0,19.0576,19.0576,19.0202,19.0277,26100.0
2007-12-06 11:00:00,25.41,25.42,25.37,25.39,20400.0,19.0277,19.0351,18.9977,19.0127,20400.0
2007-12-06 11:05:00,25.38,25.38,25.3,25.32,34200.0,19.0052,19.0052,18.9453,18.9603,34200.0
2007-12-06 11:10:00,25.32,25.37,25.3,25.35,30500.0,18.9603,18.9977,18.9453,18.9827,30500.0
2007-12-06 11:15:00,25.36,25.41,25.35,25.41,22600.0,18.9902,19.0277,18.9827,19.0277,22600.0
2007-12-06 11:20:00,25.41,25.44,25.38,25.42,35700.0,19.0277,19.0501,19.0052,19.0351,35700.0
2007-12-06 11:25:00,25.42,25.43,25.34,25.34,31800.0,19.0351,19.0426,18.9752,18.9752,31800.0
2007-12-06 11:30:00,25.35,25.36,25.33,25.34,42900.0,18.9827,18.9902,18.9678,18.9752,42900.0
2007-12-06 11:35:00,25.34,25.34,25.27,25.27,38700.0,18.9752,18.9752,18.9228,18.9228,38700.0
2007-12-06 11:40:00,25.28,25.37,25.28,25.31,22900.0,18.9303,18.9977,18.9303,18.9528,22900.0
2007-12-06 11:45:00,25.32,25.36,25.3,25.35,82800.0,18.9603,18.9902,18.9453,18.9827,82800.0
2007-12-06 11:50:00,25.35,25.44,25.34,25.4,50000.0,18.9827,19.0501,18.9752,19.0202,50000.0
2007-12-06 11:55:00,25.4,25.45,25.4,25.43,46400.0,19.0202,19.0576,19.0202,19.0426,46400.0
2007-12-06 12:00:00,25.43,25.44,25.41,25.42,35800.0,19.0426,19.0501,19.0277,19.0351,35800.0
2007-12-06 12:05:00,25.42,25.47,25.42,25.43,11900.0,19.0351,19.0726,19.0351,19.0426,11900.0
2007-12-06 12:10:00,25.43,25.44,25.41,25.41,10900.0,19.0426,19.0501,19.0277,19.0277,10900.0
2007-12-06 12:15:00,25.42,25.42,25.4,25.42,32700.0,19.0351,19.0351,19.0202,19.0351,32700.0
2007-12-06 12:20:00,25.42,25.49,25.41,25.48,26000.0,19.0351,19.0876,19.0277,19.0801,26000.0
2007-12-06 12:25:00,25.48,25.52,25.46,25.51,36900.0,19.0801,19.11,19.0651,19.1025,36900.0
2007-12-06 12:30:00,25.52,25.52,25.5,25.51,26000.0,19.11,19.11,19.0951,19.1025,26000.0
2007-12-06 12:35:00,25.51,25.59,25.51,25.56,51300.0,19.1025,19.1625,19.1025,19.14,51300.0
2007-12-06 12:40:00,25.55,25.55,25.47,25.48,50200.0,19.1325,19.1325,19.0726,19.0801,50200.0
2007-12-06 12:45:00,25.49,25.56,25.48,25.56,38600.0,19.0876,19.14,19.0801,19.14,38600.0
2007-12-06 12:50:00,25.55,25.59,25.54,25.57,30700.0,19.1325,19.1625,19.125,19.1475,30700.0
2007-12-06 12:55:00,25.58,25.63,25.58,25.62,30200.0,19.155,19.1924,19.155,19.1849,30200.0
2007-12-06 13:00:00,25.62,25.63,25.6,25.63,18300.0,19.1849,19.1924,19.1699,19.1924,18300.0
2007-12-06 13:05:00,25.62,25.65,25.61,25.61,21600.0,19.1849,19.2074,19.1774,19.1774,21600.0
2007-12-06 13:10:00,25.62,25.64,25.61,25.63,13200.0,19.1849,19.1999,19.1774,19.1924,13200.0
2007-12-06 13:15:00,25.63,25.64,25.59,25.62,25900.0,19.1924,19.1999,19.1625,19.1849,25900.0
2007-12-06 13:20:00,25.62,25.63,25.6,25.63,30900.0,19.1849,19.1924,19.1699,19.1924,30900.0
2007-12-06 13:25:00,25.62,25.64,25.62,25.63,12500.0,19.1849,19.1999,19.1849,19.1924,12500.0
2007-12-06 13:30:00,25.64,25.64,25.6,25.61,89800.0,19.1999,19.1999,19.1699,19.1774,89800.0
2007-12-06 13:35:00,25.61,25.66,25.61,25.65,79800.0,19.1774,19.2149,19.1774,19.2074,79800.0
2007-12-06 13:40:00,25.66,25.69,25.65,25.69,12000.0,19.2149,19.2373,19.2074,19.2373,12000.0
2007-12-06 13:45:00,25.69,25.69,25.66,25.66,53800.0,19.2373,19.2373,19.2149,19.2149,53800.0
2007-12-06 13:50:00,25.67,25.68,25.65,25.67,67600.0,19.2224,19.2298,19.2074,19.2224,67600.0
2007-12-06 13:55:00,25.66,25.68,25.65,25.67,72800.0,19.2149,19.2298,19.2074,19.2224,72800.0
2007-12-06 14:00:00,25.66,25.7,25.66,25.68,32600.0,19.2149,19.2448,19.2149,19.2298,32600.0
2007-12-06 14:05:00,25.67,25.85,25.67,25.8,83900.0,19.2224,19.3571,19.2224,19.3197,83900.0
2007-12-06 14:10:00,25.79,25.83,25.76,25.81,85300.0,19.3122,19.3422,19.2898,19.3272,85300.0
2007-12-06 14:15:00,25.81,25.89,25.79,25.87,39900.0,19.3272,19.3871,19.3122,19.3721,39900.0
2007-12-06 14:20:00,25.88,25.93,25.88,25.91,75300.0,19.3796,19.4171,19.3796,19.4021,75300.0
2007-12-06 14:25:00,25.9,25.98,25.88,25.96,122500.0,19.3946,19.4545,19.3796,19.4395,122500.0
2007-12-06 14:30:00,25.98,26.03,25.97,26.03,76400.0,19.4545,19.4919,19.447,19.4919,76400.0
2007-12-06 14:35:00,26.03,26.04,26.0,26.03,42100.0,19.4919,19.4994,19.4695,19.4919,42100.0
2007-12-06 14:40:00,26.04,26.08,26.03,26.06,50000.0,19.4994,19.5294,19.4919,19.5144,50000.0
2007-12-06 14:45:00,26.06,26.07,26.0,26.04,37900.0,19.5144,19.5219,19.4695,19.4994,37900.0
2007-12-06 14:50:00,26.03,26.05,25.98,25.98,114300.0,19.4919,19.5069,19.4545,19.4545,114300.0
2007-12-06 14:55:00,25.98,26.0,25.94,25.98,45100.0,19.4545,19.4695,19.4245,19.4545,45100.0
2007-12-06 15:00:00,25.97,26.07,25.97,26.07,70500.0,19.447,19.5219,19.447,19.5219,70500.0
2007-12-06 15:05:00,26.06,26.11,26.05,26.05,61800.0,19.5144,19.5518,19.5069,19.5069,61800.0
2007-12-06 15:10:00,26.06,26.07,26.0,26.01,43300.0,19.5144,19.5219,19.4695,19.477,43300.0
2007-12-06 15:15:00,26.01,26.11,26.0,26.02,108200.0,19.477,19.5518,19.4695,19.4844,108200.0
2007-12-06 15:20:00,26.03,26.08,26.02,26.04,45900.0,19.4919,19.5294,19.4844,19.4994,45900.0
2007-12-06 15:25:00,26.05,26.07,26.04,26.07,49800.0,19.5069,19.5219,19.4994,19.5219,49800.0
2007-12-06 15:30:00,26.07,26.08,26.01,26.05,134400.0,19.5219,19.5294,19.477,19.5069,134400.0
2007-12-06 15:35:00,26.06,26.17,26.06,26.08,133600.0,19.5144,19.5968,19.5144,19.5294,133600.0
2007-12-06 15:40:00,26.08,26.09,26.05,26.05,83400.0,19.5294,19.5369,19.5069,19.5069,83400.0
2007-12-06 15:45:00,26.06,26.07,26.05,26.06,105400.0,19.5144,19.5219,19.5069,19.5144,105400.0
2007-12-06 15:50:00,26.07,26.09,26.04,26.05,197300.0,19.5219,19.5369,19.4994,19.5069,197300.0
2007-12-06 15:55:00,26.04,26.13,26.04,26.1,236700.0,19.4994,19.5668,19.4994,19.5444,236700.0
2007-12-07 09:30:00,26.32,26.54,26.15,26.39,158300.0,19.7091,19.8738,19.5818,19.7615,158300.0
2007-12-07 09:35:00,26.39,26.42,26.32,26.32,72100.0,19.7615,19.784,19.7091,19.7091,72100.0
2007-12-07 09:40:00,26.34,26.51,26.33,26.49,63900.0,19.7241,19.8514,19.7166,19.8364,63900.0
2007-12-07 09:45:00,26.49,26.55,26.49,26.5,142700.0,19.8364,19.8813,19.8364,19.8439,142700.0
2007-12-07 09:50:00,26.49,26.53,26.46,26.51,93300.0,19.8364,19.8663,19.8139,19.8514,93300.0
2007-12-07 09:55:00,26.5,26.54,26.35,26.41,68600.0,19.8439,19.8738,19.7316,19.7765,68600.0
2007-12-07 10:00:00,26.4,26.54,26.4,26.46,78100.0,19.769,19.8738,19.769,19.8139,78100.0
2007-12-07 10:05:00,26.47,26.49,26.44,26.48,69200.0,19.8214,19.8364,19.799,19.8289,69200.0
2007-12-07 10:10:00,26.47,26.48,26.45,26.48,35500.0,19.8214,19.8289,19.8064,19.8289,35500.0
2007-12-07 10:15:00,26.48,26.49,26.43,26.49,57600.0,19.8289,19.8364,19.7915,19.8364,57600.0
2007-12-07 10:20:00,26.49,26.49,26.44,26.46,36900.0,19.8364,19.8364,19.799,19.8139,36900.0
2007-12-07 10:25:00,26.47,26.52,26.47,26.51,77500.0,19.8214,19.8589,19.8214,19.8514,77500.0
2007-12-07 10:30:00,26.5,26.51,26.47,26.48,50900.0,19.8439,19.8514,19.8214,19.8289,50900.0
2007-12-07 10:35:00,26.48,26.48,26.41,26.43,37500.0,19.8289,19.8289,19.7765,19.7915,37500.0
2007-12-07 10:40:00,26.43,26.46,26.42,26.46,49400.0,19.7915,19.8139,19.784,19.8139,49400.0
2007-12-07 10:45:00,26.46,26.47,26.43,26.45,21700.0,19.8139,19.8214,19.7915,19.8064,21700.0
2007-12-07 10:50:00,26.45,26.46,26.35,26.35,41500.0,19.8064,19.8139,19.7316,19.7316,41500.0
2007-12-07 10:55:00,26.35,26.45,26.34,26.39,55000.0,19.7316,19.8064,19.7241,19.7615,55000.0
2007-12-07 11:00:00,26.39,26.42,26.39,26.41,68800.0,19.7615,19.784,19.7615,19.7765,68800.0
2007-12-07 11:05:00,26.41,26.45,26.38,26.4,146100.0,19.7765,19.8064,19.754,19.769,146100.0
2007-12-07 11:10:00,26.4,26.42,26.39,26.39,49100.0,19.769,19.784,19.7615,19.7615,49100.0
2007-12-07 11:15:00,26.39,26.43,26.39,26.39,25800.0,19.7615,19.7915,19.7615,19.7615,25800.0
2007-12-07 11:20:00,26.39,26.46,26.39,26.45,75400.0,19.7615,19.8139,19.7615,19.8064,75400.0
2007-12-07 11:25:00,26.45,26.46,26.45,26.45,60800.0,19.8064,19.8139,19.8064,19.8064,60800.0
2007-12-07 11:30:00,26.45,26.53,26.45,26.51,45600.0,19.8064,19.8663,19.8064,19.8514,45600.0
2007-12-07 11:35:00,26.52,26.53,26.52,26.53,82300.0,19.8589,19.8663,19.8589,19.8663,82300.0
2007-12-07 11:40:00,26.52,26.53,26.51,26.52,46800.0,19.8589,19.8663,19.8514,19.8589,46800.0
2007-12-07 11:45:00,26.52,26.54,26.52,26.53,57500.0,19.8589,19.8738,19.8589,19.8663,57500.0
2007-12-07 11:50:00,26.53,26.55,26.49,26.5,95500.0,19.8663,19.8813,19.8364,19.8439,95500.0
2007-12-07 11:55:00,26.51,26.53,26.49,26.52,49700.0,19.8514,19.8663,19.8364,19.8589,49700.0
2007-12-07 12:00:00,26.52,26.52,26.44,26.46,95900.0,19.8589,19.8589,19.799,19.8139,95900.0
2007-12-07 12:05:00,26.47,26.47,26.42,26.46,64000.0,19.8214,19.8214,19.784,19.8139,64000.0
2007-12-07 12:10:00,26.46,26.46,26.45,26.45,21200.0,19.8139,19.8139,19.8064,19.8064,21200.0
2007-12-07 12:15:00,26.46,26.46,26.45,26.45,10800.0,19.8139,19.8139,19.8064,19.8064,10800.0
2007-12-07 12:20:00,26.46,26.48,26.45,26.48,44100.0,19.8139,19.8289,19.8064,19.8289,44100.0
2007-12-07 12:25:00,26.48,26.48,26.47,26.47,13600.0,19.8289,19.8289,19.8214,19.8214,13600.0
2007-12-07 12:30:00,26.48,26.51,26.48,26.49,39100.0,19.8289,19.8514,19.8289,19.8364,39100.0
2007-12-07 12:35:00,26.5,26.51,26.5,26.5,22700.0,19.8439,19.8514,19.8439,19.8439,22700.0
2007-12-07 12:40:00,26.51,26.51,26.5,26.5,9300.0,19.8514,19.8514,19.8439,19.8439,9300.0
2007-12-07 12:45:00,26.5,26.51,26.5,26.5,29000.0,19.8439,19.8514,19.8439,19.8439,29000.0
2007-12-07 12:50:00,26.5,26.51,26.5,26.51,13900.0,19.8439,19.8514,19.8439,19.8514,13900.0
2007-12-07 12:55:00,26.5,26.52,26.5,26.52,39800.0,19.8439,19.8589,19.8439,19.8589,39800.0
2007-12-07 13:00:00,26.52,26.55,26.5,26.54,74400.0,19.8589,19.8813,19.8439,19.8738,74400.0
2007-12-07 13:05:00,26.54,26.56,26.54,26.55,27500.0,19.8738,19.8888,19.8738,19.8813,27500.0
2007-12-07 13:10:00,26.55,26.56,26.53,26.54,33200.0,19.8813,19.8888,19.8663,19.8738,33200.0
2007-12-07 13:15:00,26.55,26.56,26.51,26.51,35500.0,19.8813,19.8888,19.8514,19.8514,35500.0
2007-12-07 13:20:00,26.51,26.52,26.49,26.49,55400.0,19.8514,19.8589,19.8364,19.8364,55400.0
2007-12-07 13:25:00,26.49,26.49,26.42,26.47,53300.0,19.8364,19.8364,19.784,19.8214,53300.0
2007-12-07 13:30:00,26.47,26.51,26.47,26.5,17400.0,19.8214,19.8514,19.8214,19.8439,17400.0
2007-12-07 13:35:00,26.5,26.51,26.48,26.5,43100.0,19.8439,19.8514,19.8289,19.8439,43100.0
2007-12-07 13:40:00,26.5,26.5,26.45,26.46,46700.0,19.8439,19.8439,19.8064,19.8139,46700.0
2007-12-07 13:45:00,26.46,26.46,26.43,26.44,43500.0,19.8139,19.8139,19.7915,19.799,43500.0
2007-12-07 13:50:00,26.44,26.49,26.44,26.49,99000.0,19.799,19.8364,19.799,19.8364,99000.0
2007-12-07 13:55:00,26.5,26.52,26.49,26.52,60900.0,19.8439,19.8589,19.8364,19.8589,60900.0
2007-12-07 14:00:00,26.51,26.55,26.51,26.55,30700.0,19.8514,19.8813,19.8514,19.8813,30700.0
2007-12-07 14:05:00,26.55,26.56,26.54,26.56,41700.0,19.8813,19.8888,19.8738,19.8888,41700.0
2007-12-07 14:10:00,26.55,26.56,26.54,26.56,69500.0,19.8813,19.8888,19.8738,19.8888,69500.0
2007-12-07 14:15:00,26.56,26.56,26.55,26.55,22300.0,19.8888,19.8888,19.8813,19.8813,22300.0
2007-12-07 14:20:00,26.56,26.59,26.55,26.59,41900.0,19.8888,19.9113,19.8813,19.9113,41900.0
2007-12-07 14:25:00,26.59,26.6,26.56,26.56,27000.0,19.9113,19.9188,19.8888,19.8888,27000.0
2007-12-07 14:30:00,26.56,26.6,26.56,26.59,49700.0,19.8888,19.9188,19.8888,19.9113,49700.0
2007-12-07 14:35:00,26.6,26.66,26.59,26.65,77900.0,19.9188,19.9637,19.9113,19.9562,77900.0
2007-12-07 14:40:00,26.65,26.66,26.59,26.59,37300.0,19.9562,19.9637,19.9113,19.9113,37300.0
2007-12-07 14:45:00,26.6,26.6,26.55,26.6,102500.0,19.9188,19.9188,19.8813,19.9188,102500.0
2007-12-07 14:50:00,26.6,26.62,26.57,26.58,45900.0,19.9188,19.9337,19.8963,19.9038,45900.0
2007-12-07 14:55:00,26.58,26.59,26.58,26.59,14300.0,19.9038,19.9113,19.9038,19.9113,14300.0
2007-12-07 15:00:00,26.59,26.59,26.49,26.51,171800.0,19.9113,19.9113,19.8364,19.8514,171800.0
2007-12-07 15:05:00,26.51,26.59,26.5,26.57,348400.0,19.8514,19.9113,19.8439,19.8963,348400.0
2007-12-07 15:10:00,26.58,26.6,26.54,26.58,45800.0,19.9038,19.9188,19.8738,19.9038,45800.0
2007-12-07 15:15:00,26.58,26.6,26.57,26.59,83200.0,19.9038,19.9188,19.8963,19.9113,83200.0
2007-12-07 15:20:00,26.6,26.6,26.56,26.59,143300.0,19.9188,19.9188,19.8888,19.9113,143300.0
2007-12-07 15:25:00,26.59,26.59,26.54,26.55,110600.0,19.9113,19.9113,19.8738,19.8813,110600.0
2007-12-07 15:30:00,26.54,26.55,26.5,26.54,134000.0,19.8738,19.8813,19.8439,19.8738,134000.0
2007-12-07 15:35:00,26.54,26.54,26.49,26.5,77900.0,19.8738,19.8738,19.8364,19.8439,77900.0
2007-12-07 15:40:00,26.5,26.5,26.43,26.48,76000.0,19.8439,19.8439,19.7915,19.8289,76000.0
2007-12-07 15:45:00,26.48,26.55,26.47,26.51,197900.0,19.8289,19.8813,19.8214,19.8514,197900.0
2007-12-07 15:50:00,26.51,26.54,26.48,26.51,224400.0,19.8514,19.8738,19.8289,19.8514,224400.0
2007-12-07 15:55:00,26.51,26.53,26.49,26.5,373100.0,19.8514,19.8663,19.8364,19.8439,373100.0
2007-12-10 09:30:00,26.69,26.76,26.66,26.75,123700.0,19.9862,20.0386,19.9637,20.0311,123700.0
2007-12-10 09:35:00,26.74,26.75,26.69,26.71,91700.0,20.0236,20.0311,19.9862,20.0011,91700.0
2007-12-10 09:40:00,26.71,26.71,26.62,26.67,45200.0,20.0011,20.0011,19.9337,19.9712,45200.0
2007-12-10 09:45:00,26.67,26.75,26.64,26.65,78300.0,19.9712,20.0311,19.9487,19.9562,78300.0
2007-12-10 09:50:00,26.65,26.66,26.58,26.6,53100.0,19.9562,19.9637,19.9038,19.9188,53100.0
2007-12-10 09:55:00,26.61,26.76,26.6,26.71,469100.0,19.9263,20.0386,19.9188,20.0011,469100.0
2007-12-10 10:00:00,26.72,26.78,26.65,26.73,111200.0,20.0086,20.0536,19.9562,20.0161,111200.0
2007-12-10 10:05:00,26.74,26.81,26.68,26.79,106700.0,20.0236,20.076,19.9787,20.061,106700.0
2007-12-10 10:10:00,26.8,26.85,26.75,26.84,59400.0,20.0685,20.106,20.0311,20.0985,59400.0
2007-12-10 10:15:00,26.84,26.87,26.78,26.79,78900.0,20.0985,20.1209,20.0536,20.061,78900.0
2007-12-10 10:20:00,26.78,26.9,26.76,26.85,93500.0,20.0536,20.1434,20.0386,20.106,93500.0
2007-12-10 10:25:00,26.85,26.96,26.84,26.96,58400.0,20.106,20.1883,20.0985,20.1883,58400.0
2007-12-10 10:30:00,26.96,26.96,26.03,26.93,67600.0,20.1883,20.1883,19.4919,20.1659,67600.0
2007-12-10 10:35:00,26.94,26.95,26.87,26.94,84500.0,20.1734,20.1809,20.1209,20.1734,84500.0
2007-12-10 10:40:00,26.95,26.98,26.93,26.94,89700.0,20.1809,20.2033,20.1659,20.1734,89700.0
2007-12-10 10:45:00,26.93,26.95,26.9,26.93,39300.0,20.1659,20.1809,20.1434,20.1659,39300.0
2007-12-10 10:50:00,26.93,26.95,26.92,26.95,26500.0,20.1659,20.1809,20.1584,20.1809,26500.0
2007-12-10 10:55:00,26.95,26.96,26.94,26.96,67500.0,20.1809,20.1883,20.1734,20.1883,67500.0
2007-12-10 11:00:00,26.97,27.0,26.93,26.94,45900.0,20.1958,20.2183,20.1659,20.1734,45900.0
2007-12-10 11:05:00,26.94,26.96,26.83,26.85,38600.0,20.1734,20.1883,20.091,20.106,38600.0
2007-12-10 11:10:00,26.85,26.86,26.79,26.82,34500.0,20.106,20.1135,20.061,20.0835,34500.0
2007-12-10 11:15:00,26.83,26.96,26.82,26.9,41800.0,20.091,20.1883,20.0835,20.1434,41800.0
2007-12-10 11:20:00,26.9,26.9,26.82,26.83,49700.0,20.1434,20.1434,20.0835,20.091,49700.0
2007-12-10 11:25:00,26.83,26.87,26.8,26.87,27900.0,20.091,20.1209,20.0685,20.1209,27900.0
2007-12-10 11:30:00,26.88,26.9,26.85,26.85,30900.0,20.1284,20.1434,20.106,20.106,30900.0
2007-12-10 11:35:00,26.86,26.9,26.85,26.9,48600.0,20.1135,20.1434,20.106,20.1434,48600.0
2007-12-10 11:40:00,26.91,26.92,26.9,26.9,26900.0,20.1509,20.1584,20.1434,20.1434,26900.0
2007-12-10 11:45:00,26.91,26.92,26.9,26.9,30000.0,20.1509,20.1584,20.1434,20.1434,30000.0
2007-12-10 11:50:00,26.91,26.91,26.87,26.87,44700.0,20.1509,20.1509,20.1209,20.1209,44700.0
2007-12-10 11:55:00,26.88,26.93,26.87,26.9,285800.0,20.1284,20.1659,20.1209,20.1434,285800.0
2007-12-10 12:00:00,26.91,26.93,26.89,26.91,61200.0,20.1509,20.1659,20.1359,20.1509,61200.0
2007-12-10 12:05:00,26.92,26.95,26.91,26.94,73300.0,20.1584,20.1809,20.1509,20.1734,73300.0
2007-12-10 12:10:00,26.94,26.95,26.93,26.94,17900.0,20.1734,20.1809,20.1659,20.1734,17900.0
2007-12-10 12:15:00,26.94,26.95,26.93,26.94,20800.0,20.1734,20.1809,20.1659,20.1734,20800.0
2007-12-10 12:20:00,26.94,26.95,26.9,26.92,37900.0,20.1734,20.1809,20.1434,20.1584,37900.0
2007-12-10 12:25:00,26.91,26.91,26.87,26.89,34500.0,20.1509,20.1509,20.1209,20.1359,34500.0
2007-12-10 12:30:00,26.9,26.92,26.89,26.91,28100.0,20.1434,20.1584,20.1359,20.1509,28100.0
2007-12-10 12:35:00,26.92,26.93,26.9,26.92,31300.0,20.1584,20.1659,20.1434,20.1584,31300.0
2007-12-10 12:40:00,26.93,26.94,26.92,26.92,33900.0,20.1659,20.1734,20.1584,20.1584,33900.0
2007-12-10 12:45:00,26.92,26.94,26.92,26.93,31600.0,20.1584,20.1734,20.1584,20.1659,31600.0
2007-12-10 12:50:00,26.94,26.94,26.91,26.93,22500.0,20.1734,20.1734,20.1509,20.1659,22500.0
2007-12-10 12:55:00,26.93,26.93,26.91,26.92,15700.0,20.1659,20.1659,20.1509,20.1584,15700.0
2007-12-10 13:00:00,26.92,26.92,26.89,26.9,36400.0,20.1584,20.1584,20.1359,20.1434,36400.0
2007-12-10 13:05:00,26.91,26.91,26.88,26.88,26000.0,20.1509,20.1509,20.1284,20.1284,26000.0
2007-12-10 13:10:00,26.89,26.91,26.88,26.91,55400.0,20.1359,20.1509,20.1284,20.1509,55400.0
2007-12-10 13:15:00,26.91,27.0,26.91,27.0,88200.0,20.1509,20.2183,20.1509,20.2183,88200.0
2007-12-10 13:20:00,27.0,27.01,26.99,27.0,49900.0,20.2183,20.2258,20.2108,20.2183,49900.0
2007-12-10 13:25:00,27.0,27.0,26.9,26.92,55800.0,20.2183,20.2183,20.1434,20.1584,55800.0
2007-12-10 13:30:00,26.93,26.95,26.88,26.88,25700.0,20.1659,20.1809,20.1284,20.1284,25700.0
2007-12-10 13:35:00,26.89,26.89,26.88,26.89,8000.0,20.1359,20.1359,20.1284,20.1359,8000.0
2007-12-10 13:40:00,26.89,26.89,26.88,26.88,7000.0,20.1359,20.1359,20.1284,20.1284,7000.0
2007-12-10 13:45:00,26.89,26.89,26.83,26.83,71200.0,20.1359,20.1359,20.091,20.091,71200.0
2007-12-10 13:50:00,26.83,26.84,26.78,26.78,50300.0,20.091,20.0985,20.0536,20.0536,50300.0
2007-12-10 13:55:00,26.78,26.8,26.75,26.77,86100.0,20.0536,20.0685,20.0311,20.0461,86100.0
2007-12-10 14:00:00,26.77,26.83,26.76,26.81,71300.0,20.0461,20.091,20.0386,20.076,71300.0
2007-12-10 14:05:00,26.81,26.86,26.79,26.86,30500.0,20.076,20.1135,20.061,20.1135,30500.0
2007-12-10 14:10:00,26.86,26.87,26.82,26.83,21300.0,20.1135,20.1209,20.0835,20.091,21300.0
2007-12-10 14:15:00,26.83,26.87,26.82,26.85,20800.0,20.091,20.1209,20.0835,20.106,20800.0
2007-12-10 14:20:00,26.85,26.85,26.83,26.84,15300.0,20.106,20.106,20.091,20.0985,15300.0
2007-12-10 14:25:00,26.83,26.87,26.83,26.87,15900.0,20.091,20.1209,20.091,20.1209,15900.0
2007-12-10 14:30:00,26.86,26.87,26.86,26.86,4000.0,20.1135,20.1209,20.1135,20.1135,4000.0
2007-12-10 14:35:00,26.86,26.87,26.85,26.85,12700.0,20.1135,20.1209,20.106,20.106,12700.0
2007-12-10 14:40:00,26.86,26.86,26.83,26.86,26500.0,20.1135,20.1135,20.091,20.1135,26500.0
2007-12-10 14:45:00,26.86,26.89,26.85,26.86,25600.0,20.1135,20.1359,20.106,20.1135,25600.0
2007-12-10 14:50:00,26.85,26.87,26.78,26.78,14100.0,20.106,20.1209,20.0536,20.0536,14100.0
2007-12-10 14:55:00,26.77,26.83,26.74,26.8,66200.0,20.0461,20.091,20.0236,20.0685,66200.0
2007-12-10 15:00:00,26.79,26.85,26.76,26.84,63800.0,20.061,20.106,20.0386,20.0985,63800.0
2007-12-10 15:05:00,26.84,26.91,26.81,26.9,136500.0,20.0985,20.1509,20.076,20.1434,136500.0
2007-12-10 15:10:00,26.9,26.92,26.9,26.91,52700.0,20.1434,20.1584,20.1434,20.1509,52700.0
2007-12-10 15:15:00,26.91,26.92,26.86,26.9,61100.0,20.1509,20.1584,20.1135,20.1434,61100.0
2007-12-10 15:20:00,26.9,26.95,26.9,26.94,58200.0,20.1434,20.1809,20.1434,20.1734,58200.0
2007-12-10 15:25:00,26.93,26.94,26.91,26.92,32300.0,20.1659,20.1734,20.1509,20.1584,32300.0
2007-12-10 15:30:00,26.91,26.95,26.91,26.93,142300.0,20.1509,20.1809,20.1509,20.1659,142300.0
2007-12-10 15:35:00,26.93,26.96,26.92,26.94,102300.0,20.1659,20.1883,20.1584,20.1734,102300.0
2007-12-10 15:40:00,26.94,27.0,26.93,26.97,101500.0,20.1734,20.2183,20.1659,20.1958,101500.0
2007-12-10 15:45:00,26.98,26.99,26.95,26.98,100300.0,20.2033,20.2108,20.1809,20.2033,100300.0
2007-12-10 15:50:00,26.99,27.02,26.97,26.99,167900.0,20.2108,20.2333,20.1958,20.2108,167900.0
2007-12-10 15:55:00,26.99,27.03,26.99,27.0,319900.0,20.2108,20.2408,20.2108,20.2183,319900.0
2007-12-11 09:30:00,26.92,27.06,26.91,27.0,147800.0,20.1584,20.2632,20.1509,20.2183,147800.0
2007-12-11 09:35:00,26.99,27.0,26.85,26.96,54100.0,20.2108,20.2183,20.106,20.1883,54100.0
2007-12-11 09:40:00,26.96,27.0,26.96,26.96,44700.0,20.1883,20.2183,20.1883,20.1883,44700.0
2007-12-11 09:45:00,26.97,26.98,26.9,26.91,28600.0,20.1958,20.2033,20.1434,20.1509,28600.0
2007-12-11 09:50:00,26.91,27.05,26.88,27.02,78700.0,20.1509,20.2557,20.1284,20.2333,78700.0
2007-12-11 09:55:00,27.02,27.05,26.98,27.04,32500.0,20.2333,20.2557,20.2033,20.2482,32500.0
2007-12-11 10:00:00,27.04,27.09,27.03,27.05,24700.0,20.2482,20.2857,20.2408,20.2557,24700.0
2007-12-11 10:05:00,27.05,27.08,27.01,27.08,30800.0,20.2557,20.2782,20.2258,20.2782,30800.0
2007-12-11 10:10:00,27.07,27.07,27.0,27.0,41000.0,20.2707,20.2707,20.2183,20.2183,41000.0
2007-12-11 10:15:00,27.01,27.09,27.0,27.0,38900.0,20.2258,20.2857,20.2183,20.2183,38900.0
2007-12-11 10:20:00,27.02,27.02,26.9,26.98,114300.0,20.2333,20.2333,20.1434,20.2033,114300.0
2007-12-11 10:25:00,26.97,26.99,26.93,26.93,15400.0,20.1958,20.2108,20.1659,20.1659,15400.0
2007-12-11 10:30:00,26.93,26.93,26.9,26.91,26900.0,20.1659,20.1659,20.1434,20.1509,26900.0
2007-12-11 10:35:00,26.91,26.92,26.89,26.92,42700.0,20.1509,20.1584,20.1359,20.1584,42700.0
2007-12-11 10:40:00,26.9,26.92,26.89,26.91,64600.0,20.1434,20.1584,20.1359,20.1509,64600.0
2007-12-11 10:45:00,26.9,26.98,26.86,26.96,135000.0,20.1434,20.2033,20.1135,20.1883,135000.0
2007-12-11 10:50:00,26.97,27.01,26.9,26.96,56500.0,20.1958,20.2258,20.1434,20.1883,56500.0
2007-12-11 10:55:00,26.95,26.99,26.94,26.96,50600.0,20.1809,20.2108,20.1734,20.1883,50600.0
2007-12-11 11:00:00,26.97,26.99,26.96,26.99,35500.0,20.1958,20.2108,20.1883,20.2108,35500.0
2007-12-11 11:05:00,26.99,27.0,26.94,26.95,61100.0,20.2108,20.2183,20.1734,20.1809,61100.0
2007-12-11 11:10:00,26.95,26.97,26.95,26.95,32200.0,20.1809,20.1958,20.1809,20.1809,32200.0
2007-12-11 11:15:00,26.96,27.03,26.95,27.01,26100.0,20.1883,20.2408,20.1809,20.2258,26100.0
2007-12-11 11:20:00,27.01,27.1,27.01,27.09,41400.0,20.2258,20.2932,20.2258,20.2857,41400.0
2007-12-11 11:25:00,27.09,27.18,27.09,27.17,139000.0,20.2857,20.3531,20.2857,20.3456,139000.0
2007-12-11 11:30:00,27.17,27.18,27.02,27.02,38600.0,20.3456,20.3531,20.2333,20.2333,38600.0
2007-12-11 11:35:00,27.03,27.03,26.94,27.0,98900.0,20.2408,20.2408,20.1734,20.2183,98900.0
2007-12-11 11:40:00,26.94,27.0,26.94,26.97,86600.0,20.1734,20.2183,20.1734,20.1958,86600.0
2007-12-11 11:45:00,26.96,27.0,26.94,26.94,50200.0,20.1883,20.2183,20.1734,20.1734,50200.0
2007-12-11 11:50:00,26.95,26.98,26.94,26.97,36500.0,20.1809,20.2033,20.1734,20.1958,36500.0
2007-12-11 11:55:00,26.97,27.02,26.97,27.0,48400.0,20.1958,20.2333,20.1958,20.2183,48400.0
2007-12-11 12:00:00,27.0,27.05,26.99,27.05,73800.0,20.2183,20.2557,20.2108,20.2557,73800.0
2007-12-11 12:05:00,27.04,27.07,27.0,27.06,66200.0,20.2482,20.2707,20.2183,20.2632,66200.0
2007-12-11 12:10:00,27.07,27.15,27.06,27.14,91200.0,20.2707,20.3306,20.2632,20.3231,91200.0
2007-12-11 12:15:00,27.14,27.23,27.12,27.2,126500.0,20.3231,20.3905,20.3082,20.3681,126500.0
2007-12-11 12:20:00,27.2,27.25,27.13,27.14,59000.0,20.3681,20.4055,20.3156,20.3231,59000.0
2007-12-11 12:25:00,27.14,27.16,27.11,27.14,36700.0,20.3231,20.3381,20.3007,20.3231,36700.0
2007-12-11 12:30:00,27.13,27.22,27.13,27.19,50500.0,20.3156,20.383,20.3156,20.3606,50500.0
2007-12-11 12:35:00,27.19,27.19,27.16,27.19,18000.0,20.3606,20.3606,20.3381,20.3606,18000.0
2007-12-11 12:40:00,27.19,27.2,27.17,27.19,20100.0,20.3606,20.3681,20.3456,20.3606,20100.0
2007-12-11 12:45:00,27.19,27.19,27.17,27.18,14500.0,20.3606,20.3606,20.3456,20.3531,14500.0
2007-12-11 12:50:00,27.17,27.18,27.17,27.17,18100.0,20.3456,20.3531,20.3456,20.3456,18100.0
2007-12-11 12:55:00,27.16,27.17,27.14,27.14,29100.0,20.3381,20.3456,20.3231,20.3231,29100.0
2007-12-11 13:00:00,27.15,27.16,27.14,27.14,36900.0,20.3306,20.3381,20.3231,20.3231,36900.0
2007-12-11 13:05:00,27.14,27.19,27.14,27.18,39900.0,20.3231,20.3606,20.3231,20.3531,39900.0
2007-12-11 13:10:00,27.18,27.23,27.17,27.23,53900.0,20.3531,20.3905,20.3456,20.3905,53900.0
2007-12-11 13:15:00,27.23,27.25,27.19,27.24,36800.0,20.3905,20.4055,20.3606,20.398,36800.0
2007-12-11 13:20:00,27.25,27.27,27.22,27.26,45300.0,20.4055,20.4205,20.383,20.413,45300.0
2007-12-11 13:25:00,27.25,27.29,27.25,27.28,28100.0,20.4055,20.4355,20.4055,20.428,28100.0
2007-12-11 13:30:00,27.29,27.3,27.27,27.29,37200.0,20.4355,20.4429,20.4205,20.4355,37200.0
2007-12-11 13:35:00,27.29,27.3,27.24,27.29,77500.0,20.4355,20.4429,20.398,20.4355,77500.0
2007-12-11 13:40:00,27.28,27.3,27.25,27.3,44900.0,20.428,20.4429,20.4055,20.4429,44900.0
2007-12-11 13:45:00,27.29,27.31,27.27,27.31,70900.0,20.4355,20.4504,20.4205,20.4504,70900.0
2007-12-11 13:50:00,27.31,27.34,27.29,27.33,81900.0,20.4504,20.4729,20.4355,20.4654,81900.0
2007-12-11 13:55:00,27.34,27.35,27.3,27.31,44300.0,20.4729,20.4804,20.4429,20.4504,44300.0
2007-12-11 14:00:00,27.32,27.32,27.31,27.31,14700.0,20.4579,20.4579,20.4504,20.4504,14700.0
2007-12-11 14:05:00,27.32,27.39,27.31,27.37,47800.0,20.4579,20.5103,20.4504,20.4954,47800.0
2007-12-11 14:10:00,27.36,27.45,27.33,27.33,83100.0,20.4879,20.5553,20.4654,20.4654,83100.0
2007-12-11 14:15:00,27.33,27.38,27.14,27.27,338200.0,20.4654,20.5028,20.3231,20.4205,338200.0
2007-12-11 14:20:00,27.27,27.3,27.0,27.0,265300.0,20.4205,20.4429,20.2183,20.2183,265300.0
2007-12-11 14:25:00,27.0,27.06,26.99,27.05,243500.0,20.2183,20.2632,20.2108,20.2557,243500.0
2007-12-11 14:30:00,27.06,27.06,26.88,26.94,337600.0,20.2632,20.2632,20.1284,20.1734,337600.0
2007-12-11 14:35:00,26.94,26.96,26.65,26.69,187300.0,20.1734,20.1883,19.9562,19.9862,187300.0
2007-12-11 14:40:00,26.69,26.76,26.55,26.68,190900.0,19.9862,20.0386,19.8813,19.9787,190900.0
2007-12-11 14:45:00,26.66,26.78,26.65,26.74,114100.0,19.9637,20.0536,19.9562,20.0236,114100.0
2007-12-11 14:50:00,26.74,26.9,26.71,26.89,118600.0,20.0236,20.1434,20.0011,20.1359,118600.0
2007-12-11 14:55:00,26.89,26.91,26.7,26.71,79000.0,20.1359,20.1509,19.9936,20.0011,79000.0
2007-12-11 15:00:00,26.7,26.71,26.57,26.58,171800.0,19.9936,20.0011,19.8963,19.9038,171800.0
2007-12-11 15:05:00,26.58,26.77,26.57,26.76,459200.0,19.9038,20.0461,19.8963,20.0386,459200.0
2007-12-11 15:10:00,26.75,26.78,26.64,26.7,231200.0,20.0311,20.0536,19.9487,19.9936,231200.0
2007-12-11 15:15:00,26.7,26.72,26.54,26.55,175200.0,19.9936,20.0086,19.8738,19.8813,175200.0
2007-12-11 15:20:00,26.55,26.73,26.51,26.57,176000.0,19.8813,20.0161,19.8514,19.8963,176000.0
2007-12-11 15:25:00,26.57,26.59,26.52,26.53,72300.0,19.8963,19.9113,19.8589,19.8663,72300.0
2007-12-11 15:30:00,26.54,26.63,26.53,26.6,140600.0,19.8738,19.9412,19.8663,19.9188,140600.0
2007-12-11 15:35:00,26.6,26.6,26.45,26.47,140600.0,19.9188,19.9188,19.8064,19.8214,140600.0
2007-12-11 15:40:00,26.46,26.5,26.4,26.41,121900.0,19.8139,19.8439,19.769,19.7765,121900.0
2007-12-11 15:45:00,26.42,26.45,26.33,26.38,233000.0,19.784,19.8064,19.7166,19.754,233000.0
2007-12-11 15:50:00,26.39,26.39,26.33,26.38,113200.0,19.7615,19.7615,19.7166,19.754,113200.0
2007-12-11 15:55:00,26.37,26.39,26.33,26.33,249100.0,19.7465,19.7615,19.7166,19.7166,249100.0
2007-12-12 09:30:00,26.9,27.26,26.75,27.24,145600.0,20.1434,20.413,20.0311,20.398,145600.0
2007-12-12 09:35:00,27.25,27.25,26.77,26.78,89000.0,20.4055,20.4055,20.0461,20.0536,89000.0
2007-12-12 09:40:00,26.77,26.78,26.62,26.62,84100.0,20.0461,20.0536,19.9337,19.9337,84100.0
2007-12-12 09:45:00,26.62,26.73,26.59,26.63,59500.0,19.9337,20.0161,19.9113,19.9412,59500.0
2007-12-12 09:50:00,26.63,26.83,26.62,26.81,66700.0,19.9412,20.091,19.9337,20.076,66700.0
2007-12-12 09:55:00,26.83,26.93,26.77,26.91,84700.0,20.091,20.1659,20.0461,20.1509,84700.0
2007-12-12 10:00:00,26.91,26.91,26.83,26.84,114600.0,20.1509,20.1509,20.091,20.0985,114600.0
2007-12-12 10:05:00,26.83,26.86,26.79,26.82,63300.0,20.091,20.1135,20.061,20.0835,63300.0
2007-12-12 10:10:00,26.82,26.88,26.8,26.88,67500.0,20.0835,20.1284,20.0685,20.1284,67500.0
2007-12-12 10:15:00,26.88,26.88,26.83,26.85,63800.0,20.1284,20.1284,20.091,20.106,63800.0
2007-12-12 10:20:00,26.85,26.85,26.76,26.76,55600.0,20.106,20.106,20.0386,20.0386,55600.0
2007-12-12 10:25:00,26.76,26.77,26.68,26.69,52800.0,20.0386,20.0461,19.9787,19.9862,52800.0
2007-12-12 10:30:00,26.68,26.69,26.6,26.61,68600.0,19.9787,19.9862,19.9188,19.9263,68600.0
2007-12-12 10:35:00,26.61,26.62,26.47,26.49,123200.0,19.9263,19.9337,19.8214,19.8364,123200.0
2007-12-12 10:40:00,26.48,26.68,26.47,26.62,138300.0,19.8289,19.9787,19.8214,19.9337,138300.0
2007-12-12 10:45:00,26.62,26.63,26.44,26.46,98100.0,19.9337,19.9412,19.799,19.8139,98100.0
2007-12-12 10:50:00,26.46,26.5,26.41,26.46,89500.0,19.8139,19.8439,19.7765,19.8139,89500.0
2007-12-12 10:55:00,26.46,26.48,26.37,26.37,52200.0,19.8139,19.8289,19.7465,19.7465,52200.0
2007-12-12 11:00:00,26.38,26.58,26.37,26.57,38400.0,19.754,19.9038,19.7465,19.8963,38400.0
2007-12-12 11:05:00,26.58,26.61,26.49,26.5,47900.0,19.9038,19.9263,19.8364,19.8439,47900.0
2007-12-12 11:10:00,26.5,26.51,26.41,26.43,52200.0,19.8439,19.8514,19.7765,19.7915,52200.0
2007-12-12 11:15:00,26.43,26.47,26.4,26.47,47900.0,19.7915,19.8214,19.769,19.8214,47900.0
2007-12-12 11:20:00,26.46,26.46,26.35,26.41,69500.0,19.8139,19.8139,19.7316,19.7765,69500.0
2007-12-12 11:25:00,26.41,26.44,26.39,26.42,66400.0,19.7765,19.799,19.7615,19.784,66400.0
2007-12-12 11:30:00,26.42,26.47,26.41,26.47,41400.0,19.784,19.8214,19.7765,19.8214,41400.0
2007-12-12 11:35:00,26.47,26.59,26.47,26.52,70700.0,19.8214,19.9113,19.8214,19.8589,70700.0
2007-12-12 11:40:00,26.53,26.58,26.52,26.54,43600.0,19.8663,19.9038,19.8589,19.8738,43600.0
2007-12-12 11:45:00,26.55,26.55,26.47,26.5,46300.0,19.8813,19.8813,19.8214,19.8439,46300.0
2007-12-12 11:50:00,26.51,26.55,26.41,26.53,38100.0,19.8514,19.8813,19.7765,19.8663,38100.0
2007-12-12 11:55:00,26.53,26.57,26.52,26.52,22800.0,19.8663,19.8963,19.8589,19.8589,22800.0
2007-12-12 12:00:00,26.53,26.53,26.4,26.4,42700.0,19.8663,19.8663,19.769,19.769,42700.0
2007-12-12 12:05:00,26.4,26.43,26.39,26.4,48900.0,19.769,19.7915,19.7615,19.769,48900.0
2007-12-12 12:10:00,26.41,26.48,26.39,26.45,40900.0,19.7765,19.8289,19.7615,19.8064,40900.0
2007-12-12 12:15:00,26.45,26.47,26.42,26.45,25600.0,19.8064,19.8214,19.784,19.8064,25600.0
2007-12-12 12:20:00,26.45,26.5,26.43,26.45,42500.0,19.8064,19.8439,19.7915,19.8064,42500.0
2007-12-12 12:25:00,26.47,26.53,26.47,26.48,44200.0,19.8214,19.8663,19.8214,19.8289,44200.0
2007-12-12 12:30:00,26.49,26.53,26.41,26.48,80200.0,19.8364,19.8663,19.7765,19.8289,80200.0
2007-12-12 12:35:00,26.49,26.49,26.4,26.41,52200.0,19.8364,19.8364,19.769,19.7765,52200.0
2007-12-12 12:40:00,26.42,26.46,26.39,26.44,53000.0,19.784,19.8139,19.7615,19.799,53000.0
2007-12-12 12:45:00,26.45,26.46,26.32,26.44,65300.0,19.8064,19.8139,19.7091,19.799,65300.0
2007-12-12 12:50:00,26.43,26.43,26.39,26.42,47100.0,19.7915,19.7915,19.7615,19.784,47100.0
2007-12-12 12:55:00,26.42,26.48,26.4,26.48,39200.0,19.784,19.8289,19.769,19.8289,39200.0
2007-12-12 13:00:00,26.48,26.48,26.43,26.44,36200.0,19.8289,19.8289,19.7915,19.799,36200.0
2007-12-12 13:05:00,26.45,26.49,26.4,26.49,61800.0,19.8064,19.8364,19.769,19.8364,61800.0
2007-12-12 13:10:00,26.49,26.57,26.48,26.53,47700.0,19.8364,19.8963,19.8289,19.8663,47700.0
2007-12-12 13:15:00,26.53,26.55,26.44,26.45,50600.0,19.8663,19.8813,19.799,19.8064,50600.0
2007-12-12 13:20:00,26.46,26.46,26.42,26.43,32900.0,19.8139,19.8139,19.784,19.7915,32900.0
2007-12-12 13:25:00,26.44,26.44,26.33,26.37,76400.0,19.799,19.799,19.7166,19.7465,76400.0
2007-12-12 13:30:00,26.38,26.43,26.37,26.41,43700.0,19.754,19.7915,19.7465,19.7765,43700.0
2007-12-12 13:35:00,26.41,26.44,26.4,26.44,44700.0,19.7765,19.799,19.769,19.799,44700.0
2007-12-12 13:40:00,26.45,26.45,26.39,26.39,43900.0,19.8064,19.8064,19.7615,19.7615,43900.0
2007-12-12 13:45:00,26.4,26.45,26.38,26.43,33700.0,19.769,19.8064,19.754,19.7915,33700.0
2007-12-12 13:50:00,26.43,26.43,26.4,26.41,21800.0,19.7915,19.7915,19.769,19.7765,21800.0
2007-12-12 13:55:00,26.42,26.45,26.4,26.45,75500.0,19.784,19.8064,19.769,19.8064,75500.0
2007-12-12 14:00:00,26.45,26.47,26.43,26.44,40400.0,19.8064,19.8214,19.7915,19.799,40400.0
2007-12-12 14:05:00,26.45,26.51,26.45,26.49,38100.0,19.8064,19.8514,19.8064,19.8364,38100.0
2007-12-12 14:10:00,26.49,26.49,26.44,26.47,35200.0,19.8364,19.8364,19.799,19.8214,35200.0
2007-12-12 14:15:00,26.47,26.49,26.46,26.48,38700.0,19.8214,19.8364,19.8139,19.8289,38700.0
2007-12-12 14:20:00,26.48,26.5,26.43,26.49,150500.0,19.8289,19.8439,19.7915,19.8364,150500.0
2007-12-12 14:25:00,26.49,26.51,26.44,26.44,151400.0,19.8364,19.8514,19.799,19.799,151400.0
2007-12-12 14:30:00,26.45,26.48,26.37,26.48,134000.0,19.8064,19.8289,19.7465,19.8289,134000.0
2007-12-12 14:35:00,26.47,26.5,26.44,26.47,63500.0,19.8214,19.8439,19.799,19.8214,63500.0
2007-12-12 14:40:00,26.48,26.48,26.43,26.46,51000.0,19.8289,19.8289,19.7915,19.8139,51000.0
2007-12-12 14:45:00,26.46,26.47,26.43,26.46,55300.0,19.8139,19.8214,19.7915,19.8139,55300.0
2007-12-12 14:50:00,26.47,26.47,26.46,26.47,48700.0,19.8214,19.8214,19.8139,19.8214,48700.0
2007-12-12 14:55:00,26.48,26.5,26.4,26.4,78600.0,19.8289,19.8439,19.769,19.769,78600.0
2007-12-12 15:00:00,26.4,26.4,26.15,26.16,169800.0,19.769,19.769,19.5818,19.5893,169800.0
2007-12-12 15:05:00,26.16,26.26,26.16,26.17,112500.0,19.5893,19.6642,19.5893,19.5968,112500.0
2007-12-12 15:10:00,26.17,26.18,25.98,25.99,148100.0,19.5968,19.6043,19.4545,19.462,148100.0
2007-12-12 15:15:00,25.98,26.05,25.92,26.03,108200.0,19.4545,19.5069,19.4096,19.4919,108200.0
2007-12-12 15:20:00,26.03,26.07,26.0,26.0,77500.0,19.4919,19.5219,19.4695,19.4695,77500.0
2007-12-12 15:25:00,26.0,26.16,26.0,26.08,98300.0,19.4695,19.5893,19.4695,19.5294,98300.0
2007-12-12 15:30:00,26.08,26.21,26.03,26.16,153200.0,19.5294,19.6267,19.4919,19.5893,153200.0
2007-12-12 15:35:00,26.16,26.18,25.9,25.99,138200.0,19.5893,19.6043,19.3946,19.462,138200.0
2007-12-12 15:40:00,25.98,26.05,25.93,26.03,123800.0,19.4545,19.5069,19.4171,19.4919,123800.0
2007-12-12 15:45:00,26.03,26.27,26.02,26.2,158900.0,19.4919,19.6717,19.4844,19.6192,158900.0
2007-12-12 15:50:00,26.2,26.24,26.14,26.23,204800.0,19.6192,19.6492,19.5743,19.6417,204800.0
2007-12-12 15:55:00,26.23,26.48,26.23,26.44,399400.0,19.6417,19.8289,19.6417,19.799,399400.0
2007-12-13 09:30:00,26.44,26.7,26.17,26.47,117400.0,19.799,19.9936,19.5968,19.8214,117400.0
2007-12-13 09:35:00,26.48,26.65,26.47,26.63,84800.0,19.8289,19.9562,19.8214,19.9412,84800.0
2007-12-13 09:40:00,26.63,26.66,26.58,26.65,85500.0,19.9412,19.9637,19.9038,19.9562,85500.0
2007-12-13 09:45:00,26.65,26.65,26.58,26.6,86900.0,19.9562,19.9562,19.9038,19.9188,86900.0
2007-12-13 09:50:00,26.6,26.61,26.54,26.56,158800.0,19.9188,19.9263,19.8738,19.8888,158800.0
2007-12-13 09:55:00,26.56,26.58,26.47,26.5,35400.0,19.8888,19.9038,19.8214,19.8439,35400.0
2007-12-13 10:00:00,26.51,26.64,26.5,26.63,89500.0,19.8514,19.9487,19.8439,19.9412,89500.0
2007-12-13 10:05:00,26.64,26.67,26.59,26.62,36800.0,19.9487,19.9712,19.9113,19.9337,36800.0
2007-12-13 10:10:00,26.64,26.69,26.52,26.55,52800.0,19.9487,19.9862,19.8589,19.8813,52800.0
2007-12-13 10:15:00,26.57,26.61,26.54,26.59,43400.0,19.8963,19.9263,19.8738,19.9113,43400.0
2007-12-13 10:20:00,26.58,26.63,26.46,26.46,34800.0,19.9038,19.9412,19.8139,19.8139,34800.0
2007-12-13 10:25:00,26.45,26.48,26.32,26.38,35500.0,19.8064,19.8289,19.7091,19.754,35500.0
2007-12-13 10:30:00,26.38,26.44,26.33,26.36,22700.0,19.754,19.799,19.7166,19.739,22700.0
2007-12-13 10:35:00,26.38,26.4,26.34,26.4,28300.0,19.754,19.769,19.7241,19.769,28300.0
2007-12-13 10:40:00,26.39,26.4,26.33,26.38,30500.0,19.7615,19.769,19.7166,19.754,30500.0
2007-12-13 10:45:00,26.39,26.39,26.31,26.35,29300.0,19.7615,19.7615,19.7016,19.7316,29300.0
2007-12-13 10:50:00,26.35,26.4,26.27,26.28,31600.0,19.7316,19.769,19.6717,19.6791,31600.0
2007-12-13 10:55:00,26.29,26.3,26.09,26.13,49100.0,19.6866,19.6941,19.5369,19.5668,49100.0
2007-12-13 11:00:00,26.12,26.16,26.09,26.11,50300.0,19.5593,19.5893,19.5369,19.5518,50300.0
2007-12-13 11:05:00,26.09,26.16,26.05,26.13,67500.0,19.5369,19.5893,19.5069,19.5668,67500.0
2007-12-13 11:10:00,26.13,26.17,26.11,26.15,31200.0,19.5668,19.5968,19.5518,19.5818,31200.0
2007-12-13 11:15:00,26.15,26.15,26.08,26.08,38200.0,19.5818,19.5818,19.5294,19.5294,38200.0
2007-12-13 11:20:00,26.07,26.1,26.03,26.05,25700.0,19.5219,19.5444,19.4919,19.5069,25700.0
2007-12-13 11:25:00,26.05,26.11,26.05,26.09,18800.0,19.5069,19.5518,19.5069,19.5369,18800.0
2007-12-13 11:30:00,26.1,26.11,26.05,26.08,29300.0,19.5444,19.5518,19.5069,19.5294,29300.0
2007-12-13 11:35:00,26.09,26.13,26.06,26.1,41300.0,19.5369,19.5668,19.5144,19.5444,41300.0
2007-12-13 11:40:00,26.1,26.12,26.06,26.08,42200.0,19.5444,19.5593,19.5144,19.5294,42200.0
2007-12-13 11:45:00,26.08,26.1,26.06,26.08,32200.0,19.5294,19.5444,19.5144,19.5294,32200.0
2007-12-13 11:50:00,26.07,26.08,26.04,26.07,46500.0,19.5219,19.5294,19.4994,19.5219,46500.0
2007-12-13 11:55:00,26.08,26.08,26.02,26.05,72900.0,19.5294,19.5294,19.4844,19.5069,72900.0
2007-12-13 12:00:00,26.05,26.06,25.97,26.04,47500.0,19.5069,19.5144,19.447,19.4994,47500.0
2007-12-13 12:05:00,26.05,26.05,26.0,26.03,34400.0,19.5069,19.5069,19.4695,19.4919,34400.0
2007-12-13 12:10:00,26.04,26.06,26.03,26.05,26800.0,19.4994,19.5144,19.4919,19.5069,26800.0
2007-12-13 12:15:00,26.05,26.05,25.97,26.0,76000.0,19.5069,19.5069,19.447,19.4695,76000.0
2007-12-13 12:20:00,26.0,26.01,26.0,26.0,42900.0,19.4695,19.477,19.4695,19.4695,42900.0
2007-12-13 12:25:00,26.0,26.01,26.0,26.0,13800.0,19.4695,19.477,19.4695,19.4695,13800.0
2007-12-13 12:30:00,26.0,26.02,26.0,26.01,27300.0,19.4695,19.4844,19.4695,19.477,27300.0
2007-12-13 12:35:00,26.01,26.03,26.01,26.01,21900.0,19.477,19.4919,19.477,19.477,21900.0
2007-12-13 12:40:00,26.02,26.02,25.99,26.0,49300.0,19.4844,19.4844,19.462,19.4695,49300.0
2007-12-13 12:45:00,26.0,26.02,26.0,26.02,23900.0,19.4695,19.4844,19.4695,19.4844,23900.0
2007-12-13 12:50:00,26.02,26.03,26.01,26.02,14700.0,19.4844,19.4919,19.477,19.4844,14700.0
2007-12-13 12:55:00,26.03,26.05,26.03,26.03,12500.0,19.4919,19.5069,19.4919,19.4919,12500.0
2007-12-13 13:00:00,26.03,26.08,26.02,26.07,43000.0,19.4919,19.5294,19.4844,19.5219,43000.0
2007-12-13 13:05:00,26.07,26.13,26.06,26.13,17600.0,19.5219,19.5668,19.5144,19.5668,17600.0
2007-12-13 13:10:00,26.14,26.14,26.0,26.04,24700.0,19.5743,19.5743,19.4695,19.4994,24700.0
2007-12-13 13:15:00,26.04,26.06,25.99,26.01,25900.0,19.4994,19.5144,19.462,19.477,25900.0
2007-12-13 13:20:00,26.0,26.05,26.0,26.02,23100.0,19.4695,19.5069,19.4695,19.4844,23100.0
2007-12-13 13:25:00,26.03,26.11,26.02,26.07,28400.0,19.4919,19.5518,19.4844,19.5219,28400.0
2007-12-13 13:30:00,26.07,26.07,26.0,26.01,17500.0,19.5219,19.5219,19.4695,19.477,17500.0
2007-12-13 13:35:00,26.01,26.03,26.0,26.0,11400.0,19.477,19.4919,19.4695,19.4695,11400.0
2007-12-13 13:40:00,26.0,26.01,25.97,25.99,49200.0,19.4695,19.477,19.447,19.462,49200.0
2007-12-13 13:45:00,25.98,25.99,25.93,25.94,49500.0,19.4545,19.462,19.4171,19.4245,49500.0
2007-12-13 13:50:00,25.94,26.01,25.93,25.99,28400.0,19.4245,19.477,19.4171,19.462,28400.0
2007-12-13 13:55:00,26.0,26.0,25.99,26.0,23000.0,19.4695,19.4695,19.462,19.4695,23000.0
2007-12-13 14:00:00,25.99,26.04,25.93,26.04,56700.0,19.462,19.4994,19.4171,19.4994,56700.0
2007-12-13 14:05:00,26.03,26.09,26.02,26.02,63300.0,19.4919,19.5369,19.4844,19.4844,63300.0
2007-12-13 14:10:00,26.03,26.05,26.02,26.05,27300.0,19.4919,19.5069,19.4844,19.5069,27300.0
2007-12-13 14:15:00,26.05,26.14,26.04,26.1,48200.0,19.5069,19.5743,19.4994,19.5444,48200.0
2007-12-13 14:20:00,26.09,26.14,26.07,26.1,74700.0,19.5369,19.5743,19.5219,19.5444,74700.0
2007-12-13 14:25:00,26.09,26.13,26.08,26.13,52400.0,19.5369,19.5668,19.5294,19.5668,52400.0
2007-12-13 14:30:00,26.13,26.13,26.06,26.1,51500.0,19.5668,19.5668,19.5144,19.5444,51500.0
2007-12-13 14:35:00,26.1,26.18,26.1,26.17,64500.0,19.5444,19.6043,19.5444,19.5968,64500.0
2007-12-13 14:40:00,26.16,26.17,26.12,26.13,33900.0,19.5893,19.5968,19.5593,19.5668,33900.0
2007-12-13 14:45:00,26.13,26.13,26.07,26.07,41000.0,19.5668,19.5668,19.5219,19.5219,41000.0
2007-12-13 14:50:00,26.07,26.15,26.07,26.13,20100.0,19.5219,19.5818,19.5219,19.5668,20100.0
2007-12-13 14:55:00,26.14,26.15,26.1,26.11,25500.0,19.5743,19.5818,19.5444,19.5518,25500.0
2007-12-13 15:00:00,26.11,26.16,26.08,26.14,72400.0,19.5518,19.5893,19.5294,19.5743,72400.0
2007-12-13 15:05:00,26.14,26.15,26.11,26.13,56800.0,19.5743,19.5818,19.5518,19.5668,56800.0
2007-12-13 15:10:00,26.13,26.14,26.09,26.1,63500.0,19.5668,19.5743,19.5369,19.5444,63500.0
2007-12-13 15:15:00,26.1,26.14,26.06,26.11,56000.0,19.5444,19.5743,19.5144,19.5518,56000.0
2007-12-13 15:20:00,26.11,26.16,26.08,26.1,58200.0,19.5518,19.5893,19.5294,19.5444,58200.0
2007-12-13 15:25:00,26.1,26.15,26.07,26.14,142700.0,19.5444,19.5818,19.5219,19.5743,142700.0
2007-12-13 15:30:00,26.14,26.18,26.09,26.16,111200.0,19.5743,19.6043,19.5369,19.5893,111200.0
2007-12-13 15:35:00,26.17,26.17,26.15,26.15,31800.0,19.5968,19.5968,19.5818,19.5818,31800.0
2007-12-13 15:40:00,26.15,26.18,26.14,26.17,97400.0,19.5818,19.6043,19.5743,19.5968,97400.0
2007-12-13 15:45:00,26.17,26.24,26.15,26.22,108000.0,19.5968,19.6492,19.5818,19.6342,108000.0
2007-12-13 15:50:00,26.23,26.27,26.2,26.25,81700.0,19.6417,19.6717,19.6192,19.6567,81700.0
2007-12-13 15:55:00,26.24,26.26,26.2,26.2,125300.0,19.6492,19.6642,19.6192,19.6192,125300.0
2007-12-14 09:30:00,25.97,26.14,25.87,25.92,55600.0,19.447,19.5743,19.3721,19.4096,55600.0
2007-12-14 09:35:00,25.92,25.93,25.9,25.9,60900.0,19.4096,19.4171,19.3946,19.3946,60900.0
2007-12-14 09:40:00,25.89,25.92,25.87,25.91,34000.0,19.3871,19.4096,19.3721,19.4021,34000.0
2007-12-14 09:45:00,25.9,25.92,25.82,25.83,47500.0,19.3946,19.4096,19.3347,19.3422,47500.0
2007-12-14 09:50:00,25.84,25.87,25.79,25.81,34300.0,19.3497,19.3721,19.3122,19.3272,34300.0
2007-12-14 09:55:00,25.81,25.81,25.75,25.78,36200.0,19.3272,19.3272,19.2823,19.3047,36200.0
2007-12-14 10:00:00,25.78,25.8,25.72,25.78,38000.0,19.3047,19.3197,19.2598,19.3047,38000.0
2007-12-14 10:05:00,25.78,25.78,25.75,25.77,34400.0,19.3047,19.3047,19.2823,19.2972,34400.0
2007-12-14 10:10:00,25.76,25.78,25.69,25.71,49500.0,19.2898,19.3047,19.2373,19.2523,49500.0
2007-12-14 10:15:00,25.71,25.75,25.67,25.72,33100.0,19.2523,19.2823,19.2224,19.2598,33100.0
2007-12-14 10:20:00,25.73,25.73,25.67,25.69,21800.0,19.2673,19.2673,19.2224,19.2373,21800.0
2007-12-14 10:25:00,25.68,25.75,25.68,25.72,50100.0,19.2298,19.2823,19.2298,19.2598,50100.0
2007-12-14 10:30:00,25.72,25.76,25.67,25.68,63100.0,19.2598,19.2898,19.2224,19.2298,63100.0
2007-12-14 10:35:00,25.69,25.76,25.68,25.75,62400.0,19.2373,19.2898,19.2298,19.2823,62400.0
2007-12-14 10:40:00,25.75,25.81,25.75,25.77,68500.0,19.2823,19.3272,19.2823,19.2972,68500.0
2007-12-14 10:45:00,25.78,25.81,25.71,25.75,82600.0,19.3047,19.3272,19.2523,19.2823,82600.0
2007-12-14 10:50:00,25.75,25.87,25.74,25.85,48700.0,19.2823,19.3721,19.2748,19.3571,48700.0
2007-12-14 10:55:00,25.86,25.95,25.85,25.86,45000.0,19.3646,19.432,19.3571,19.3646,45000.0
2007-12-14 11:00:00,25.86,25.89,25.79,25.8,96400.0,19.3646,19.3871,19.3122,19.3197,96400.0
2007-12-14 11:05:00,25.8,25.8,25.75,25.77,33200.0,19.3197,19.3197,19.2823,19.2972,33200.0
2007-12-14 11:10:00,25.76,25.77,25.73,25.74,28600.0,19.2898,19.2972,19.2673,19.2748,28600.0
2007-12-14 11:15:00,25.73,25.76,25.71,25.76,41000.0,19.2673,19.2898,19.2523,19.2898,41000.0
2007-12-14 11:20:00,25.76,25.77,25.73,25.77,51000.0,19.2898,19.2972,19.2673,19.2972,51000.0
2007-12-14 11:25:00,25.77,25.77,25.75,25.75,13500.0,19.2972,19.2972,19.2823,19.2823,13500.0
2007-12-14 11:30:00,25.76,25.77,25.75,25.75,32600.0,19.2898,19.2972,19.2823,19.2823,32600.0
2007-12-14 11:35:00,25.76,25.76,25.74,25.75,15600.0,19.2898,19.2898,19.2748,19.2823,15600.0
2007-12-14 11:40:00,25.75,25.77,25.74,25.76,16200.0,19.2823,19.2972,19.2748,19.2898,16200.0
2007-12-14 11:45:00,25.76,25.76,25.67,25.7,51500.0,19.2898,19.2898,19.2224,19.2448,51500.0
2007-12-14 11:50:00,25.71,25.75,25.69,25.75,16700.0,19.2523,19.2823,19.2373,19.2823,16700.0
2007-12-14 11:55:00,25.75,25.75,25.67,25.67,17500.0,19.2823,19.2823,19.2224,19.2224,17500.0
2007-12-14 12:00:00,25.67,25.71,25.67,25.7,15900.0,19.2224,19.2523,19.2224,19.2448,15900.0
2007-12-14 12:05:00,25.71,25.71,25.67,25.67,10900.0,19.2523,19.2523,19.2224,19.2224,10900.0
2007-12-14 12:10:00,25.68,25.7,25.68,25.7,16800.0,19.2298,19.2448,19.2298,19.2448,16800.0
2007-12-14 12:15:00,25.7,25.7,25.69,25.69,9400.0,19.2448,19.2448,19.2373,19.2373,9400.0
2007-12-14 12:20:00,25.7,25.7,25.69,25.69,21200.0,19.2448,19.2448,19.2373,19.2373,21200.0
2007-12-14 12:25:00,25.69,25.69,25.6,25.6,36600.0,19.2373,19.2373,19.1699,19.1699,36600.0
2007-12-14 12:30:00,25.61,25.61,25.57,25.58,24800.0,19.1774,19.1774,19.1475,19.155,24800.0
2007-12-14 12:35:00,25.58,25.58,25.54,25.58,77500.0,19.155,19.155,19.125,19.155,77500.0
2007-12-14 12:40:00,25.58,25.58,25.53,25.56,36200.0,19.155,19.155,19.1175,19.14,36200.0
2007-12-14 12:45:00,25.56,25.61,25.54,25.61,31600.0,19.14,19.1774,19.125,19.1774,31600.0
2007-12-14 12:50:00,25.6,25.68,25.6,25.66,37000.0,19.1699,19.2298,19.1699,19.2149,37000.0
2007-12-14 12:55:00,25.66,25.66,25.64,25.66,9500.0,19.2149,19.2149,19.1999,19.2149,9500.0
2007-12-14 13:00:00,25.65,25.73,25.63,25.73,26100.0,19.2074,19.2673,19.1924,19.2673,26100.0
2007-12-14 13:05:00,25.73,25.78,25.72,25.77,14300.0,19.2673,19.3047,19.2598,19.2972,14300.0
2007-12-14 13:10:00,25.77,25.79,25.77,25.78,7300.0,19.2972,19.3122,19.2972,19.3047,7300.0
2007-12-14 13:15:00,25.78,25.81,25.77,25.79,18800.0,19.3047,19.3272,19.2972,19.3122,18800.0
2007-12-14 13:20:00,25.79,25.8,25.78,25.79,21200.0,19.3122,19.3197,19.3047,19.3122,21200.0
2007-12-14 13:25:00,25.8,25.84,25.79,25.81,28600.0,19.3197,19.3497,19.3122,19.3272,28600.0
2007-12-14 13:30:00,25.8,25.8,25.77,25.78,11300.0,19.3197,19.3197,19.2972,19.3047,11300.0
2007-12-14 13:35:00,25.78,25.78,25.7,25.7,25500.0,19.3047,19.3047,19.2448,19.2448,25500.0
2007-12-14 13:40:00,25.7,25.7,25.65,25.66,25700.0,19.2448,19.2448,19.2074,19.2149,25700.0
2007-12-14 13:45:00,25.66,25.7,25.6,25.69,50000.0,19.2149,19.2448,19.1699,19.2373,50000.0
2007-12-14 13:50:00,25.7,25.71,25.65,25.66,15300.0,19.2448,19.2523,19.2074,19.2149,15300.0
2007-12-14 13:55:00,25.66,25.71,25.66,25.7,15500.0,19.2149,19.2523,19.2149,19.2448,15500.0
2007-12-14 14:00:00,25.71,25.73,25.67,25.73,50700.0,19.2523,19.2673,19.2224,19.2673,50700.0
2007-12-14 14:05:00,25.73,25.75,25.72,25.75,37300.0,19.2673,19.2823,19.2598,19.2823,37300.0
2007-12-14 14:10:00,25.75,25.79,25.73,25.78,65500.0,19.2823,19.3122,19.2673,19.3047,65500.0
2007-12-14 14:15:00,25.79,25.79,25.75,25.75,30200.0,19.3122,19.3122,19.2823,19.2823,30200.0
2007-12-14 14:20:00,25.75,25.77,25.74,25.76,28300.0,19.2823,19.2972,19.2748,19.2898,28300.0
2007-12-14 14:25:00,25.76,25.78,25.74,25.75,24300.0,19.2898,19.3047,19.2748,19.2823,24300.0
2007-12-14 14:30:00,25.75,25.75,25.72,25.72,27300.0,19.2823,19.2823,19.2598,19.2598,27300.0
2007-12-14 14:35:00,25.75,25.8,25.75,25.77,40900.0,19.2823,19.3197,19.2823,19.2972,40900.0
2007-12-14 14:40:00,25.77,25.81,25.76,25.76,28700.0,19.2972,19.3272,19.2898,19.2898,28700.0
2007-12-14 14:45:00,25.77,25.77,25.74,25.75,43200.0,19.2972,19.2972,19.2748,19.2823,43200.0
2007-12-14 14:50:00,25.75,25.75,25.74,25.75,50800.0,19.2823,19.2823,19.2748,19.2823,50800.0
2007-12-14 14:55:00,25.75,25.75,25.67,25.67,59800.0,19.2823,19.2823,19.2224,19.2224,59800.0
2007-12-14 15:00:00,25.67,25.7,25.65,25.69,56900.0,19.2224,19.2448,19.2074,19.2373,56900.0
2007-12-14 15:05:00,25.69,25.73,25.69,25.72,64700.0,19.2373,19.2673,19.2373,19.2598,64700.0
2007-12-14 15:10:00,25.73,25.73,25.72,25.72,21900.0,19.2673,19.2673,19.2598,19.2598,21900.0
2007-12-14 15:15:00,25.73,25.73,25.65,25.66,73000.0,19.2673,19.2673,19.2074,19.2149,73000.0
2007-12-14 15:20:00,25.65,25.7,25.65,25.69,97100.0,19.2074,19.2448,19.2074,19.2373,97100.0
2007-12-14 15:25:00,25.69,25.7,25.63,25.63,53300.0,19.2373,19.2448,19.1924,19.1924,53300.0
2007-12-14 15:30:00,25.64,25.7,25.63,25.7,125600.0,19.1999,19.2448,19.1924,19.2448,125600.0
2007-12-14 15:35:00,25.7,25.7,25.56,25.57,196500.0,19.2448,19.2448,19.14,19.1475,196500.0
2007-12-14 15:40:00,25.56,25.62,25.5,25.59,181800.0,19.14,19.1849,19.0951,19.1625,181800.0
2007-12-14 15:45:00,25.6,25.6,25.52,25.53,154000.0,19.1699,19.1699,19.11,19.1175,154000.0
2007-12-14 15:50:00,25.53,25.56,25.5,25.5,237000.0,19.1175,19.14,19.0951,19.0951,237000.0
2007-12-14 15:55:00,25.5,25.61,25.5,25.55,239500.0,19.0951,19.1774,19.0951,19.1325,239500.0
2007-12-17 09:30:00,25.4,25.66,25.4,25.5,50400.0,19.0202,19.2149,19.0202,19.0951,50400.0
2007-12-17 09:35:00,25.51,25.66,25.5,25.56,33900.0,19.1025,19.2149,19.0951,19.14,33900.0
2007-12-17 09:40:00,25.57,25.67,25.55,25.63,41600.0,19.1475,19.2224,19.1325,19.1924,41600.0
2007-12-17 09:45:00,25.63,25.63,25.55,25.55,38600.0,19.1924,19.1924,19.1325,19.1325,38600.0
2007-12-17 09:50:00,25.56,25.57,25.5,25.51,47000.0,19.14,19.1475,19.0951,19.1025,47000.0
2007-12-17 09:55:00,25.52,25.66,25.51,25.59,54800.0,19.11,19.2149,19.1025,19.1625,54800.0
2007-12-17 10:00:00,25.59,25.61,25.51,25.52,61800.0,19.1625,19.1774,19.1025,19.11,61800.0
2007-12-17 10:05:00,25.53,25.54,25.5,25.53,103600.0,19.1175,19.125,19.0951,19.1175,103600.0
2007-12-17 10:10:00,25.53,25.55,25.5,25.53,102100.0,19.1175,19.1325,19.0951,19.1175,102100.0
2007-12-17 10:15:00,25.53,25.57,25.43,25.46,67500.0,19.1175,19.1475,19.0426,19.0651,67500.0
2007-12-17 10:20:00,25.45,25.49,25.45,25.48,60900.0,19.0576,19.0876,19.0576,19.0801,60900.0
2007-12-17 10:25:00,25.48,25.49,25.43,25.49,71300.0,19.0801,19.0876,19.0426,19.0876,71300.0
2007-12-17 10:30:00,25.5,25.5,25.46,25.5,26400.0,19.0951,19.0951,19.0651,19.0951,26400.0
2007-12-17 10:35:00,25.49,25.5,25.4,25.5,76300.0,19.0876,19.0951,19.0202,19.0951,76300.0
2007-12-17 10:40:00,25.49,25.52,25.47,25.48,59600.0,19.0876,19.11,19.0726,19.0801,59600.0
2007-12-17 10:45:00,25.48,25.52,25.45,25.5,27700.0,19.0801,19.11,19.0576,19.0951,27700.0
2007-12-17 10:50:00,25.49,25.49,25.43,25.49,40300.0,19.0876,19.0876,19.0426,19.0876,40300.0
2007-12-17 10:55:00,25.49,25.5,25.48,25.48,36200.0,19.0876,19.0951,19.0801,19.0801,36200.0
2007-12-17 11:00:00,25.47,25.49,25.43,25.48,30300.0,19.0726,19.0876,19.0426,19.0801,30300.0
2007-12-17 11:05:00,25.47,25.47,25.43,25.43,19800.0,19.0726,19.0726,19.0426,19.0426,19800.0
2007-12-17 11:10:00,25.43,25.44,25.4,25.4,39400.0,19.0426,19.0501,19.0202,19.0202,39400.0
2007-12-17 11:15:00,25.4,25.42,25.37,25.37,85000.0,19.0202,19.0351,18.9977,18.9977,85000.0
2007-12-17 11:20:00,25.38,25.4,25.35,25.37,59600.0,19.0052,19.0202,18.9827,18.9977,59600.0
2007-12-17 11:25:00,25.38,25.42,25.36,25.4,30100.0,19.0052,19.0351,18.9902,19.0202,30100.0
2007-12-17 11:30:00,25.4,25.47,25.4,25.4,47600.0,19.0202,19.0726,19.0202,19.0202,47600.0
2007-12-17 11:35:00,25.4,25.42,25.37,25.4,29800.0,19.0202,19.0351,18.9977,19.0202,29800.0
2007-12-17 11:40:00,25.4,25.47,25.37,25.38,60700.0,19.0202,19.0726,18.9977,19.0052,60700.0
2007-12-17 11:45:00,25.38,25.44,25.37,25.39,47400.0,19.0052,19.0501,18.9977,19.0127,47400.0
2007-12-17 11:50:00,25.39,25.41,25.38,25.39,34600.0,19.0127,19.0277,19.0052,19.0127,34600.0
2007-12-17 11:55:00,25.38,25.4,25.37,25.39,32800.0,19.0052,19.0202,18.9977,19.0127,32800.0
2007-12-17 12:00:00,25.39,25.42,25.37,25.42,171000.0,19.0127,19.0351,18.9977,19.0351,171000.0
2007-12-17 12:05:00,25.42,25.44,25.41,25.43,75800.0,19.0351,19.0501,19.0277,19.0426,75800.0
2007-12-17 12:10:00,25.44,25.44,25.4,25.4,54800.0,19.0501,19.0501,19.0202,19.0202,54800.0
2007-12-17 12:15:00,25.39,25.41,25.33,25.37,63400.0,19.0127,19.0277,18.9678,18.9977,63400.0
2007-12-17 12:20:00,25.36,25.37,25.35,25.37,24800.0,18.9902,18.9977,18.9827,18.9977,24800.0
2007-12-17 12:25:00,25.37,25.42,25.37,25.41,29200.0,18.9977,19.0351,18.9977,19.0277,29200.0
2007-12-17 12:30:00,25.42,25.51,25.42,25.51,91600.0,19.0351,19.1025,19.0351,19.1025,91600.0
2007-12-17 12:35:00,25.51,25.52,25.48,25.5,50300.0,19.1025,19.11,19.0801,19.0951,50300.0
2007-12-17 12:40:00,25.49,25.5,25.47,25.47,11300.0,19.0876,19.0951,19.0726,19.0726,11300.0
2007-12-17 12:45:00,25.47,25.47,25.43,25.44,13100.0,19.0726,19.0726,19.0426,19.0501,13100.0
2007-12-17 12:50:00,25.44,25.45,25.43,25.44,9300.0,19.0501,19.0576,19.0426,19.0501,9300.0
2007-12-17 12:55:00,25.44,25.46,25.44,25.44,23500.0,19.0501,19.0651,19.0501,19.0501,23500.0
2007-12-17 13:00:00,25.45,25.45,25.44,25.45,19200.0,19.0576,19.0576,19.0501,19.0576,19200.0
2007-12-17 13:05:00,25.45,25.45,25.4,25.41,35300.0,19.0576,19.0576,19.0202,19.0277,35300.0
2007-12-17 13:10:00,25.4,25.41,25.4,25.4,7700.0,19.0202,19.0277,19.0202,19.0202,7700.0
2007-12-17 13:15:00,25.4,25.4,25.35,25.39,59900.0,19.0202,19.0202,18.9827,19.0127,59900.0
2007-12-17 13:20:00,25.39,25.44,25.39,25.4,110400.0,19.0127,19.0501,19.0127,19.0202,110400.0
2007-12-17 13:25:00,25.4,25.45,25.4,25.45,65900.0,19.0202,19.0576,19.0202,19.0576,65900.0
2007-12-17 13:30:00,25.44,25.45,25.43,25.45,19100.0,19.0501,19.0576,19.0426,19.0576,19100.0
2007-12-17 13:35:00,25.45,25.45,25.39,25.39,34900.0,19.0576,19.0576,19.0127,19.0127,34900.0
2007-12-17 13:40:00,25.39,25.39,25.32,25.33,41600.0,19.0127,19.0127,18.9603,18.9678,41600.0
2007-12-17 13:45:00,25.33,25.37,25.31,25.32,29700.0,18.9678,18.9977,18.9528,18.9603,29700.0
2007-12-17 13:50:00,25.32,25.34,25.3,25.34,24000.0,18.9603,18.9752,18.9453,18.9752,24000.0
2007-12-17 13:55:00,25.34,25.38,25.32,25.33,70100.0,18.9752,19.0052,18.9603,18.9678,70100.0
2007-12-17 14:00:00,25.33,25.36,25.32,25.35,84300.0,18.9678,18.9902,18.9603,18.9827,84300.0
2007-12-17 14:05:00,25.35,25.36,25.34,25.34,41600.0,18.9827,18.9902,18.9752,18.9752,41600.0
2007-12-17 14:10:00,25.34,25.36,25.34,25.34,31000.0,18.9752,18.9902,18.9752,18.9752,31000.0
2007-12-17 14:15:00,25.34,25.35,25.33,25.34,44500.0,18.9752,18.9827,18.9678,18.9752,44500.0
2007-12-17 14:20:00,25.34,25.38,25.32,25.37,145200.0,18.9752,19.0052,18.9603,18.9977,145200.0
2007-12-17 14:25:00,25.38,25.42,25.37,25.42,49100.0,19.0052,19.0351,18.9977,19.0351,49100.0
2007-12-17 14:30:00,25.41,25.45,25.41,25.43,17800.0,19.0277,19.0576,19.0277,19.0426,17800.0
2007-12-17 14:35:00,25.44,25.45,25.42,25.45,33000.0,19.0501,19.0576,19.0351,19.0576,33000.0
2007-12-17 14:40:00,25.45,25.49,25.43,25.43,96400.0,19.0576,19.0876,19.0426,19.0426,96400.0
2007-12-17 14:45:00,25.44,25.45,25.43,25.45,35600.0,19.0501,19.0576,19.0426,19.0576,35600.0
2007-12-17 14:50:00,25.44,25.45,25.41,25.42,28700.0,19.0501,19.0576,19.0277,19.0351,28700.0
2007-12-17 14:55:00,25.41,25.43,25.38,25.41,91200.0,19.0277,19.0426,19.0052,19.0277,91200.0
2007-12-17 15:00:00,25.42,25.43,25.4,25.4,45000.0,19.0351,19.0426,19.0202,19.0202,45000.0
2007-12-17 15:05:00,25.4,25.4,25.36,25.37,46700.0,19.0202,19.0202,18.9902,18.9977,46700.0
2007-12-17 15:10:00,25.36,25.37,25.33,25.33,81100.0,18.9902,18.9977,18.9678,18.9678,81100.0
2007-12-17 15:15:00,25.33,25.34,25.31,25.33,76100.0,18.9678,18.9752,18.9528,18.9678,76100.0
2007-12-17 15:20:00,25.32,25.33,25.31,25.31,79100.0,18.9603,18.9678,18.9528,18.9528,79100.0
2007-12-17 15:25:00,25.31,25.32,25.3,25.31,54000.0,18.9528,18.9603,18.9453,18.9528,54000.0
2007-12-17 15:30:00,25.3,25.42,25.3,25.41,79800.0,18.9453,19.0351,18.9453,19.0277,79800.0
2007-12-17 15:35:00,25.41,25.53,25.41,25.49,110700.0,19.0277,19.1175,19.0277,19.0876,110700.0
2007-12-17 15:40:00,25.49,25.49,25.4,25.41,372000.0,19.0876,19.0876,19.0202,19.0277,372000.0
2007-12-17 15:45:00,25.42,25.42,25.37,25.38,110000.0,19.0351,19.0351,18.9977,19.0052,110000.0
2007-12-17 15:50:00,25.37,25.37,25.29,25.31,116900.0,18.9977,18.9977,18.9378,18.9528,116900.0
2007-12-17 15:55:00,25.31,25.36,25.31,25.31,183900.0,18.9528,18.9902,18.9528,18.9528,183900.0
2007-12-18 09:30:00,25.63,25.72,25.55,25.69,40100.0,19.1924,19.2598,19.1325,19.2373,40100.0
2007-12-18 09:35:00,25.69,25.71,25.61,25.62,32900.0,19.2373,19.2523,19.1774,19.1849,32900.0
2007-12-18 09:40:00,25.61,25.63,25.53,25.55,31000.0,19.1774,19.1924,19.1175,19.1325,31000.0
2007-12-18 09:45:00,25.54,25.55,25.47,25.48,46000.0,19.125,19.1325,19.0726,19.0801,46000.0
2007-12-18 09:50:00,25.49,25.54,25.42,25.51,36100.0,19.0876,19.125,19.0351,19.1025,36100.0
2007-12-18 09:55:00,25.51,25.62,25.49,25.55,43100.0,19.1025,19.1849,19.0876,19.1325,43100.0
2007-12-18 10:00:00,25.54,25.55,25.44,25.44,44500.0,19.125,19.1325,19.0501,19.0501,44500.0
2007-12-18 10:05:00,25.43,25.5,25.35,25.37,47900.0,19.0426,19.0951,18.9827,18.9977,47900.0
2007-12-18 10:10:00,25.35,25.36,25.31,25.31,20500.0,18.9827,18.9902,18.9528,18.9528,20500.0
2007-12-18 10:15:00,25.32,25.39,25.29,25.35,149500.0,18.9603,19.0127,18.9378,18.9827,149500.0
2007-12-18 10:20:00,25.36,25.42,25.33,25.37,28000.0,18.9902,19.0351,18.9678,18.9977,28000.0
2007-12-18 10:25:00,25.38,25.41,25.31,25.39,30700.0,19.0052,19.0277,18.9528,19.0127,30700.0
2007-12-18 10:30:00,25.4,25.41,25.33,25.33,22300.0,19.0202,19.0277,18.9678,18.9678,22300.0
2007-12-18 10:35:00,25.33,25.34,25.26,25.3,40000.0,18.9678,18.9752,18.9153,18.9453,40000.0
2007-12-18 10:40:00,25.3,25.34,25.18,25.19,48600.0,18.9453,18.9752,18.8554,18.8629,48600.0
2007-12-18 10:45:00,25.22,25.25,25.18,25.22,59200.0,18.8854,18.9078,18.8554,18.8854,59200.0
2007-12-18 10:50:00,25.22,25.23,25.14,25.19,22700.0,18.8854,18.8929,18.8255,18.8629,22700.0
2007-12-18 10:55:00,25.17,25.31,25.16,25.3,12700.0,18.8479,18.9528,18.8405,18.9453,12700.0
2007-12-18 11:00:00,25.28,25.3,25.24,25.29,11700.0,18.9303,18.9453,18.9004,18.9378,11700.0
2007-12-18 11:05:00,25.3,25.35,25.3,25.32,25300.0,18.9453,18.9827,18.9453,18.9603,25300.0
2007-12-18 11:10:00,25.33,25.33,25.28,25.3,18200.0,18.9678,18.9678,18.9303,18.9453,18200.0
2007-12-18 11:15:00,25.3,25.31,25.25,25.26,11000.0,18.9453,18.9528,18.9078,18.9153,11000.0
2007-12-18 11:20:00,25.27,25.29,25.23,25.24,21000.0,18.9228,18.9378,18.8929,18.9004,21000.0
2007-12-18 11:25:00,25.25,25.29,25.21,25.21,20200.0,18.9078,18.9378,18.8779,18.8779,20200.0
2007-12-18 11:30:00,25.2,25.2,25.14,25.15,20300.0,18.8704,18.8704,18.8255,18.833,20300.0
2007-12-18 11:35:00,25.15,25.22,25.15,25.22,11300.0,18.833,18.8854,18.833,18.8854,11300.0
2007-12-18 11:40:00,25.23,25.23,25.16,25.17,7300.0,18.8929,18.8929,18.8405,18.8479,7300.0
2007-12-18 11:45:00,25.17,25.17,24.98,24.98,49000.0,18.8479,18.8479,18.7057,18.7057,49000.0
2007-12-18 11:50:00,25.0,25.02,24.94,24.94,36600.0,18.7206,18.7356,18.6757,18.6757,36600.0
2007-12-18 11:55:00,24.94,24.96,24.83,24.87,82600.0,18.6757,18.6907,18.5933,18.6233,82600.0
2007-12-18 12:00:00,24.86,24.9,24.76,24.9,61100.0,18.6158,18.6458,18.5409,18.6458,61100.0
2007-12-18 12:05:00,24.89,24.91,24.86,24.87,69800.0,18.6383,18.6532,18.6158,18.6233,69800.0
2007-12-18 12:10:00,24.87,24.88,24.79,24.79,42100.0,18.6233,18.6308,18.5634,18.5634,42100.0
2007-12-18 12:15:00,24.8,24.87,24.78,24.85,23800.0,18.5709,18.6233,18.5559,18.6083,23800.0
2007-12-18 12:20:00,24.86,24.88,24.84,24.84,32900.0,18.6158,18.6308,18.6008,18.6008,32900.0
2007-12-18 12:25:00,24.85,24.87,24.84,24.85,58700.0,18.6083,18.6233,18.6008,18.6083,58700.0
2007-12-18 12:30:00,24.85,24.87,24.83,24.84,51200.0,18.6083,18.6233,18.5933,18.6008,51200.0
2007-12-18 12:35:00,24.83,24.83,24.78,24.8,22400.0,18.5933,18.5933,18.5559,18.5709,22400.0
2007-12-18 12:40:00,24.8,24.9,24.8,24.9,23700.0,18.5709,18.6458,18.5709,18.6458,23700.0
2007-12-18 12:45:00,24.9,24.94,24.88,24.91,17100.0,18.6458,18.6757,18.6308,18.6532,17100.0
2007-12-18 12:50:00,24.91,24.92,24.88,24.89,21800.0,18.6532,18.6607,18.6308,18.6383,21800.0
2007-12-18 12:55:00,24.89,24.9,24.89,24.9,12500.0,18.6383,18.6458,18.6383,18.6458,12500.0
2007-12-18 13:00:00,24.89,24.93,24.87,24.93,32500.0,18.6383,18.6682,18.6233,18.6682,32500.0
2007-12-18 13:05:00,24.92,24.95,24.92,24.95,15000.0,18.6607,18.6832,18.6607,18.6832,15000.0
2007-12-18 13:10:00,24.95,24.98,24.94,24.96,14600.0,18.6832,18.7057,18.6757,18.6907,14600.0
2007-12-18 13:15:00,24.97,25.05,24.95,25.05,33300.0,18.6982,18.7581,18.6832,18.7581,33300.0
2007-12-18 13:20:00,25.05,25.11,25.04,25.11,41500.0,18.7581,18.803,18.7506,18.803,41500.0
2007-12-18 13:25:00,25.11,25.2,25.11,25.14,46000.0,18.803,18.8704,18.803,18.8255,46000.0
2007-12-18 13:30:00,25.15,25.17,25.1,25.17,23900.0,18.833,18.8479,18.7955,18.8479,23900.0
2007-12-18 13:35:00,25.18,25.2,25.17,25.18,27900.0,18.8554,18.8704,18.8479,18.8554,27900.0
2007-12-18 13:40:00,25.19,25.31,25.19,25.28,54700.0,18.8629,18.9528,18.8629,18.9303,54700.0
2007-12-18 13:45:00,25.27,25.28,25.22,25.23,35300.0,18.9228,18.9303,18.8854,18.8929,35300.0
2007-12-18 13:50:00,25.22,25.24,25.19,25.23,63900.0,18.8854,18.9004,18.8629,18.8929,63900.0
2007-12-18 13:55:00,25.24,25.24,25.13,25.16,55400.0,18.9004,18.9004,18.818,18.8405,55400.0
2007-12-18 14:00:00,25.16,25.23,25.14,25.17,43300.0,18.8405,18.8929,18.8255,18.8479,43300.0
2007-12-18 14:05:00,25.17,25.25,25.12,25.24,47200.0,18.8479,18.9078,18.8105,18.9004,47200.0
2007-12-18 14:10:00,25.23,25.26,25.18,25.2,31000.0,18.8929,18.9153,18.8554,18.8704,31000.0
2007-12-18 14:15:00,25.21,25.31,25.2,25.28,55800.0,18.8779,18.9528,18.8704,18.9303,55800.0
2007-12-18 14:20:00,25.29,25.29,25.24,25.28,28600.0,18.9378,18.9378,18.9004,18.9303,28600.0
2007-12-18 14:25:00,25.28,25.34,25.27,25.34,40000.0,18.9303,18.9752,18.9228,18.9752,40000.0
2007-12-18 14:30:00,25.33,25.42,25.33,25.39,116000.0,18.9678,19.0351,18.9678,19.0127,116000.0
2007-12-18 14:35:00,25.4,25.41,25.31,25.31,61900.0,19.0202,19.0277,18.9528,18.9528,61900.0
2007-12-18 14:40:00,25.32,25.32,25.23,25.26,27600.0,18.9603,18.9603,18.8929,18.9153,27600.0
2007-12-18 14:45:00,25.26,25.26,25.18,25.19,18800.0,18.9153,18.9153,18.8554,18.8629,18800.0
2007-12-18 14:50:00,25.18,25.19,25.12,25.15,59100.0,18.8554,18.8629,18.8105,18.833,59100.0
2007-12-18 14:55:00,25.14,25.2,25.14,25.2,45400.0,18.8255,18.8704,18.8255,18.8704,45400.0
2007-12-18 15:00:00,25.19,25.26,25.19,25.25,33700.0,18.8629,18.9153,18.8629,18.9078,33700.0
2007-12-18 15:05:00,25.25,25.27,25.2,25.2,24200.0,18.9078,18.9228,18.8704,18.8704,24200.0
2007-12-18 15:10:00,25.2,25.22,25.15,25.19,31700.0,18.8704,18.8854,18.833,18.8629,31700.0
2007-12-18 15:15:00,25.18,25.29,25.18,25.26,41800.0,18.8554,18.9378,18.8554,18.9153,41800.0
2007-12-18 15:20:00,25.26,25.26,25.17,25.19,37800.0,18.9153,18.9153,18.8479,18.8629,37800.0
2007-12-18 15:25:00,25.19,25.25,25.19,25.23,26700.0,18.8629,18.9078,18.8629,18.8929,26700.0
2007-12-18 15:30:00,25.23,25.24,25.2,25.23,37300.0,18.8929,18.9004,18.8704,18.8929,37300.0
2007-12-18 15:35:00,25.24,25.31,25.21,25.29,39000.0,18.9004,18.9528,18.8779,18.9378,39000.0
2007-12-18 15:40:00,25.29,25.31,25.24,25.27,32600.0,18.9378,18.9528,18.9004,18.9228,32600.0
2007-12-18 15:45:00,25.27,25.29,25.14,25.14,48600.0,18.9228,18.9378,18.8255,18.8255,48600.0
2007-12-18 15:50:00,25.15,25.23,25.11,25.19,90200.0,18.833,18.8929,18.803,18.8629,90200.0
2007-12-18 15:55:00,25.19,25.24,25.19,25.24,108300.0,18.8629,18.9004,18.8629,18.9004,108300.0
2007-12-19 09:30:00,25.12,25.29,25.06,25.21,29400.0,18.8105,18.9378,18.7656,18.8779,29400.0
2007-12-19 09:35:00,25.17,25.17,24.98,25.05,12400.0,18.8479,18.8479,18.7057,18.7581,12400.0
2007-12-19 09:40:00,25.03,25.13,25.0,25.13,19400.0,18.7431,18.818,18.7206,18.818,19400.0
2007-12-19 09:45:00,25.12,25.37,25.08,25.37,97700.0,18.8105,18.9977,18.7805,18.9977,97700.0
2007-12-19 09:50:00,25.37,25.37,25.23,25.25,88100.0,18.9977,18.9977,18.8929,18.9078,88100.0
2007-12-19 09:55:00,25.24,25.25,24.98,25.04,60300.0,18.9004,18.9078,18.7057,18.7506,60300.0
2007-12-19 10:00:00,25.04,25.12,25.01,25.08,23200.0,18.7506,18.8105,18.7281,18.7805,23200.0
2007-12-19 10:05:00,25.07,25.2,25.07,25.17,19500.0,18.7731,18.8704,18.7731,18.8479,19500.0
2007-12-19 10:10:00,25.17,25.19,25.13,25.13,18900.0,18.8479,18.8629,18.818,18.818,18900.0
2007-12-19 10:15:00,25.13,25.16,25.06,25.16,24600.0,18.818,18.8405,18.7656,18.8405,24600.0
2007-12-19 10:20:00,25.16,25.16,25.11,25.12,28500.0,18.8405,18.8405,18.803,18.8105,28500.0
2007-12-19 10:25:00,25.13,25.16,25.11,25.16,13400.0,18.818,18.8405,18.803,18.8405,13400.0
2007-12-19 10:30:00,25.17,25.25,25.16,25.18,31000.0,18.8479,18.9078,18.8405,18.8554,31000.0
2007-12-19 10:35:00,25.17,25.24,25.11,25.14,65000.0,18.8479,18.9004,18.803,18.8255,65000.0
2007-12-19 10:40:00,25.12,25.16,25.07,25.14,42700.0,18.8105,18.8405,18.7731,18.8255,42700.0
2007-12-19 10:45:00,25.15,25.16,25.09,25.1,143100.0,18.833,18.8405,18.788,18.7955,143100.0
2007-12-19 10:50:00,25.1,25.11,25.1,25.1,10100.0,18.7955,18.803,18.7955,18.7955,10100.0
2007-12-19 10:55:00,25.1,25.15,25.1,25.15,7700.0,18.7955,18.833,18.7955,18.833,7700.0
2007-12-19 11:00:00,25.14,25.16,25.1,25.11,10300.0,18.8255,18.8405,18.7955,18.803,10300.0
2007-12-19 11:05:00,25.1,25.13,25.1,25.11,28200.0,18.7955,18.818,18.7955,18.803,28200.0
2007-12-19 11:10:00,25.1,25.14,25.08,25.09,29400.0,18.7955,18.8255,18.7805,18.788,29400.0
2007-12-19 11:15:00,25.1,25.1,24.94,24.94,35500.0,18.7955,18.7955,18.6757,18.6757,35500.0
2007-12-19 11:20:00,24.94,25.04,24.9,25.01,51900.0,18.6757,18.7506,18.6458,18.7281,51900.0
2007-12-19 11:25:00,25.01,25.01,24.9,24.9,18200.0,18.7281,18.7281,18.6458,18.6458,18200.0
2007-12-19 11:30:00,24.89,24.95,24.88,24.9,22800.0,18.6383,18.6832,18.6308,18.6458,22800.0
2007-12-19 11:35:00,24.89,24.92,24.88,24.9,55000.0,18.6383,18.6607,18.6308,18.6458,55000.0
2007-12-19 11:40:00,24.89,24.9,24.85,24.87,91300.0,18.6383,18.6458,18.6083,18.6233,91300.0
2007-12-19 11:45:00,24.88,24.89,24.83,24.86,32400.0,18.6308,18.6383,18.5933,18.6158,32400.0
2007-12-19 11:50:00,24.85,24.89,24.84,24.88,10400.0,18.6083,18.6383,18.6008,18.6308,10400.0
2007-12-19 11:55:00,24.88,24.88,24.79,24.79,35400.0,18.6308,18.6308,18.5634,18.5634,35400.0
2007-12-19 12:00:00,24.79,24.9,24.76,24.89,68000.0,18.5634,18.6458,18.5409,18.6383,68000.0
2007-12-19 12:05:00,24.9,24.91,24.89,24.9,35900.0,18.6458,18.6532,18.6383,18.6458,35900.0
2007-12-19 12:10:00,24.9,24.92,24.9,24.91,30000.0,18.6458,18.6607,18.6458,18.6532,30000.0
2007-12-19 12:15:00,24.91,24.91,24.86,24.86,24800.0,18.6532,18.6532,18.6158,18.6158,24800.0
2007-12-19 12:20:00,24.86,24.91,24.86,24.88,51000.0,18.6158,18.6532,18.6158,18.6308,51000.0
2007-12-19 12:25:00,24.88,24.89,24.83,24.87,88900.0,18.6308,18.6383,18.5933,18.6233,88900.0
2007-12-19 12:30:00,24.87,24.89,24.84,24.87,47100.0,18.6233,18.6383,18.6008,18.6233,47100.0
2007-12-19 12:35:00,24.87,24.88,24.86,24.87,14200.0,18.6233,18.6308,18.6158,18.6233,14200.0
2007-12-19 12:40:00,24.88,24.9,24.85,24.89,53500.0,18.6308,18.6458,18.6083,18.6383,53500.0
2007-12-19 12:45:00,24.89,24.91,24.89,24.91,28700.0,18.6383,18.6532,18.6383,18.6532,28700.0
2007-12-19 12:50:00,24.9,24.94,24.9,24.92,62500.0,18.6458,18.6757,18.6458,18.6607,62500.0
2007-12-19 12:55:00,24.92,24.94,24.92,24.93,18200.0,18.6607,18.6757,18.6607,18.6682,18200.0
2007-12-19 13:00:00,24.92,24.92,24.86,24.89,43700.0,18.6607,18.6607,18.6158,18.6383,43700.0
2007-12-19 13:05:00,24.9,24.9,24.89,24.89,19300.0,18.6458,18.6458,18.6383,18.6383,19300.0
2007-12-19 13:10:00,24.89,24.9,24.89,24.89,11900.0,18.6383,18.6458,18.6383,18.6383,11900.0
2007-12-19 13:15:00,24.89,24.9,24.89,24.89,13600.0,18.6383,18.6458,18.6383,18.6383,13600.0
2007-12-19 13:20:00,24.9,24.9,24.89,24.9,23000.0,18.6458,18.6458,18.6383,18.6458,23000.0
2007-12-19 13:25:00,24.9,24.91,24.84,24.86,31200.0,18.6458,18.6532,18.6008,18.6158,31200.0
2007-12-19 13:30:00,24.85,24.88,24.82,24.83,64400.0,18.6083,18.6308,18.5859,18.5933,64400.0
2007-12-19 13:35:00,24.83,24.85,24.8,24.84,41800.0,18.5933,18.6083,18.5709,18.6008,41800.0
2007-12-19 13:40:00,24.85,24.85,24.8,24.83,25300.0,18.6083,18.6083,18.5709,18.5933,25300.0
2007-12-19 13:45:00,24.83,24.83,24.71,24.72,57000.0,18.5933,18.5933,18.5035,18.511,57000.0
2007-12-19 13:50:00,24.72,24.75,24.72,24.75,49400.0,18.511,18.5334,18.511,18.5334,49400.0
2007-12-19 13:55:00,24.75,24.76,24.68,24.69,65700.0,18.5334,18.5409,18.481,18.4885,65700.0
2007-12-19 14:00:00,24.69,24.83,24.68,24.82,40600.0,18.4885,18.5933,18.481,18.5859,40600.0
2007-12-19 14:05:00,24.82,24.83,24.8,24.83,39500.0,18.5859,18.5933,18.5709,18.5933,39500.0
2007-12-19 14:10:00,24.83,24.87,24.82,24.87,98800.0,18.5933,18.6233,18.5859,18.6233,98800.0
2007-12-19 14:15:00,24.87,24.89,24.85,24.89,75900.0,18.6233,18.6383,18.6083,18.6383,75900.0
2007-12-19 14:20:00,24.88,24.91,24.88,24.91,92600.0,18.6308,18.6532,18.6308,18.6532,92600.0
2007-12-19 14:25:00,24.91,24.93,24.9,24.93,62400.0,18.6532,18.6682,18.6458,18.6682,62400.0
2007-12-19 14:30:00,24.92,24.96,24.92,24.95,94800.0,18.6607,18.6907,18.6607,18.6832,94800.0
2007-12-19 14:35:00,24.96,24.97,24.92,24.96,51000.0,18.6907,18.6982,18.6607,18.6907,51000.0
2007-12-19 14:40:00,24.96,25.0,24.96,25.0,70400.0,18.6907,18.7206,18.6907,18.7206,70400.0
2007-12-19 14:45:00,25.0,25.01,24.99,25.01,95100.0,18.7206,18.7281,18.7132,18.7281,95100.0
2007-12-19 14:50:00,25.01,25.04,25.0,25.04,37500.0,18.7281,18.7506,18.7206,18.7506,37500.0
2007-12-19 14:55:00,25.04,25.04,24.92,24.92,125800.0,18.7506,18.7506,18.6607,18.6607,125800.0
2007-12-19 15:00:00,24.92,25.0,24.9,25.0,118500.0,18.6607,18.7206,18.6458,18.7206,118500.0
2007-12-19 15:05:00,24.99,24.99,24.9,24.91,51300.0,18.7132,18.7132,18.6458,18.6532,51300.0
2007-12-19 15:10:00,24.91,24.99,24.91,24.95,60200.0,18.6532,18.7132,18.6532,18.6832,60200.0
2007-12-19 15:15:00,24.96,24.99,24.92,24.94,45000.0,18.6907,18.7132,18.6607,18.6757,45000.0
2007-12-19 15:20:00,24.94,24.95,24.9,24.93,54500.0,18.6757,18.6832,18.6458,18.6682,54500.0
2007-12-19 15:25:00,24.94,24.96,24.93,24.94,38700.0,18.6757,18.6907,18.6682,18.6757,38700.0
2007-12-19 15:30:00,24.94,24.94,24.92,24.93,46300.0,18.6757,18.6757,18.6607,18.6682,46300.0
2007-12-19 15:35:00,24.94,24.95,24.93,24.94,52000.0,18.6757,18.6832,18.6682,18.6757,52000.0
2007-12-19 15:40:00,24.94,24.94,24.91,24.92,61100.0,18.6757,18.6757,18.6532,18.6607,61100.0
2007-12-19 15:45:00,24.92,24.93,24.9,24.91,98400.0,18.6607,18.6682,18.6458,18.6532,98400.0
2007-12-19 15:50:00,24.91,24.96,24.87,24.89,172100.0,18.6532,18.6907,18.6233,18.6383,172100.0
2007-12-19 15:55:00,24.89,24.93,24.89,24.89,227300.0,18.6383,18.6682,18.6383,18.6383,227300.0
2007-12-20 09:30:00,25.19,25.21,25.11,25.21,144000.0,18.8629,18.8779,18.803,18.8779,144000.0
2007-12-20 09:35:00,25.2,25.23,25.14,25.16,117700.0,18.8704,18.8929,18.8255,18.8405,117700.0
2007-12-20 09:40:00,25.17,25.23,25.17,25.19,81300.0,18.8479,18.8929,18.8479,18.8629,81300.0
2007-12-20 09:45:00,25.19,25.2,25.08,25.09,92900.0,18.8629,18.8704,18.7805,18.788,92900.0
2007-12-20 09:50:00,25.09,25.17,25.08,25.17,66300.0,18.788,18.8479,18.7805,18.8479,66300.0
2007-12-20 09:55:00,25.17,25.17,25.08,25.13,41400.0,18.8479,18.8479,18.7805,18.818,41400.0
2007-12-20 10:00:00,25.13,25.15,24.99,25.09,59000.0,18.818,18.833,18.7132,18.788,59000.0
2007-12-20 10:05:00,25.09,25.1,24.95,24.98,69700.0,18.788,18.7955,18.6832,18.7057,69700.0
2007-12-20 10:10:00,24.98,25.0,24.92,24.95,48400.0,18.7057,18.7206,18.6607,18.6832,48400.0
2007-12-20 10:15:00,24.95,24.95,24.84,24.92,61700.0,18.6832,18.6832,18.6008,18.6607,61700.0
2007-12-20 10:20:00,24.92,25.02,24.91,25.01,22100.0,18.6607,18.7356,18.6532,18.7281,22100.0
2007-12-20 10:25:00,25.01,25.02,24.93,24.98,56600.0,18.7281,18.7356,18.6682,18.7057,56600.0
2007-12-20 10:30:00,24.98,25.04,24.93,25.01,50900.0,18.7057,18.7506,18.6682,18.7281,50900.0
2007-12-20 10:35:00,25.0,25.0,24.99,25.0,24700.0,18.7206,18.7206,18.7132,18.7206,24700.0
2007-12-20 10:40:00,24.99,25.0,24.96,24.98,44400.0,18.7132,18.7206,18.6907,18.7057,44400.0
2007-12-20 10:45:00,24.98,25.02,24.97,24.99,47700.0,18.7057,18.7356,18.6982,18.7132,47700.0
2007-12-20 10:50:00,24.99,24.99,24.91,24.92,40900.0,18.7132,18.7132,18.6532,18.6607,40900.0
2007-12-20 10:55:00,24.92,24.93,24.85,24.93,31600.0,18.6607,18.6682,18.6083,18.6682,31600.0
2007-12-20 11:00:00,24.92,24.92,24.82,24.88,20700.0,18.6607,18.6607,18.5859,18.6308,20700.0
2007-12-20 11:05:00,24.88,24.89,24.76,24.81,27300.0,18.6308,18.6383,18.5409,18.5784,27300.0
2007-12-20 11:10:00,24.81,24.87,24.8,24.87,7900.0,18.5784,18.6233,18.5709,18.6233,7900.0
2007-12-20 11:15:00,24.86,24.9,24.83,24.87,29100.0,18.6158,18.6458,18.5933,18.6233,29100.0
2007-12-20 11:20:00,24.86,24.9,24.84,24.87,38200.0,18.6158,18.6458,18.6008,18.6233,38200.0
2007-12-20 11:25:00,24.86,25.07,24.86,24.91,23000.0,18.6158,18.7731,18.6158,18.6532,23000.0
2007-12-20 11:30:00,24.91,24.96,24.89,24.96,40400.0,18.6532,18.6907,18.6383,18.6907,40400.0
2007-12-20 11:35:00,24.96,24.97,24.96,24.96,19300.0,18.6907,18.6982,18.6907,18.6907,19300.0
2007-12-20 11:40:00,24.97,24.97,24.9,24.9,33300.0,18.6982,18.6982,18.6458,18.6458,33300.0
2007-12-20 11:45:00,24.9,24.99,24.9,24.9,74200.0,18.6458,18.7132,18.6458,18.6458,74200.0
2007-12-20 11:50:00,24.91,24.92,24.83,24.86,162100.0,18.6532,18.6607,18.5933,18.6158,162100.0
2007-12-20 11:55:00,24.85,24.97,24.85,24.88,65400.0,18.6083,18.6982,18.6083,18.6308,65400.0
2007-12-20 12:00:00,24.88,24.92,24.85,24.91,72100.0,18.6308,18.6607,18.6083,18.6532,72100.0
2007-12-20 12:05:00,24.91,24.97,24.91,24.97,31800.0,18.6532,18.6982,18.6532,18.6982,31800.0
2007-12-20 12:10:00,24.97,25.01,24.97,25.0,60100.0,18.6982,18.7281,18.6982,18.7206,60100.0
2007-12-20 12:15:00,25.0,25.01,25.0,25.01,74200.0,18.7206,18.7281,18.7206,18.7281,74200.0
2007-12-20 12:20:00,25.0,25.03,25.0,25.03,70900.0,18.7206,18.7431,18.7206,18.7431,70900.0
2007-12-20 12:25:00,25.03,25.03,25.02,25.03,20400.0,18.7431,18.7431,18.7356,18.7431,20400.0
2007-12-20 12:30:00,25.03,25.03,24.98,25.0,49400.0,18.7431,18.7431,18.7057,18.7206,49400.0
2007-12-20 12:35:00,24.99,25.01,24.97,24.97,20300.0,18.7132,18.7281,18.6982,18.6982,20300.0
2007-12-20 12:40:00,24.97,24.97,24.88,24.9,70600.0,18.6982,18.6982,18.6308,18.6458,70600.0
2007-12-20 12:45:00,24.9,24.98,24.87,24.98,11100.0,18.6458,18.7057,18.6233,18.7057,11100.0
2007-12-20 12:50:00,24.98,24.98,24.9,24.91,18600.0,18.7057,18.7057,18.6458,18.6532,18600.0
2007-12-20 12:55:00,24.91,24.93,24.9,24.93,15100.0,18.6532,18.6682,18.6458,18.6682,15100.0
2007-12-20 13:00:00,24.93,24.97,24.92,24.97,11400.0,18.6682,18.6982,18.6607,18.6982,11400.0
2007-12-20 13:05:00,24.96,24.97,24.95,24.95,7300.0,18.6907,18.6982,18.6832,18.6832,7300.0
2007-12-20 13:10:00,24.95,25.0,24.95,24.99,12100.0,18.6832,18.7206,18.6832,18.7132,12100.0
2007-12-20 13:15:00,25.0,25.03,24.99,25.02,25100.0,18.7206,18.7431,18.7132,18.7356,25100.0
2007-12-20 13:20:00,25.02,25.06,24.97,24.98,92000.0,18.7356,18.7656,18.6982,18.7057,92000.0
2007-12-20 13:25:00,24.98,25.01,24.98,25.0,13600.0,18.7057,18.7281,18.7057,18.7206,13600.0
2007-12-20 13:30:00,25.0,25.03,24.99,25.03,16500.0,18.7206,18.7431,18.7132,18.7431,16500.0
2007-12-20 13:35:00,25.03,25.03,25.02,25.03,4300.0,18.7431,18.7431,18.7356,18.7431,4300.0
2007-12-20 13:40:00,25.02,25.03,24.98,24.98,16400.0,18.7356,18.7431,18.7057,18.7057,16400.0
2007-12-20 13:45:00,24.98,24.99,24.97,24.97,15100.0,18.7057,18.7132,18.6982,18.6982,15100.0
2007-12-20 13:50:00,24.98,25.02,24.98,25.02,19700.0,18.7057,18.7356,18.7057,18.7356,19700.0
2007-12-20 13:55:00,25.01,25.02,25.0,25.02,39200.0,18.7281,18.7356,18.7206,18.7356,39200.0
2007-12-20 14:00:00,25.02,25.02,24.99,25.01,36400.0,18.7356,18.7356,18.7132,18.7281,36400.0
2007-12-20 14:05:00,25.01,25.04,24.99,25.0,44900.0,18.7281,18.7506,18.7132,18.7206,44900.0
2007-12-20 14:10:00,24.99,25.05,24.99,25.04,72900.0,18.7132,18.7581,18.7132,18.7506,72900.0
2007-12-20 14:15:00,25.04,25.13,25.04,25.13,84200.0,18.7506,18.818,18.7506,18.818,84200.0
2007-12-20 14:20:00,25.12,25.15,25.09,25.11,66900.0,18.8105,18.833,18.788,18.803,66900.0
2007-12-20 14:25:00,25.12,25.14,25.06,25.14,77400.0,18.8105,18.8255,18.7656,18.8255,77400.0
2007-12-20 14:30:00,25.13,25.16,25.04,25.13,94200.0,18.818,18.8405,18.7506,18.818,94200.0
2007-12-20 14:35:00,25.13,25.15,25.12,25.14,27600.0,18.818,18.833,18.8105,18.8255,27600.0
2007-12-20 14:40:00,25.15,25.16,25.09,25.12,40400.0,18.833,18.8405,18.788,18.8105,40400.0
2007-12-20 14:45:00,25.12,25.14,25.05,25.06,81700.0,18.8105,18.8255,18.7581,18.7656,81700.0
2007-12-20 14:50:00,25.06,25.11,25.06,25.07,23400.0,18.7656,18.803,18.7656,18.7731,23400.0
2007-12-20 14:55:00,25.07,25.07,24.99,25.04,152700.0,18.7731,18.7731,18.7132,18.7506,152700.0
2007-12-20 15:00:00,25.04,25.04,24.99,25.01,80700.0,18.7506,18.7506,18.7132,18.7281,80700.0
2007-12-20 15:05:00,25.02,25.04,24.99,25.03,67500.0,18.7356,18.7506,18.7132,18.7431,67500.0
2007-12-20 15:10:00,25.03,25.06,24.99,25.06,139200.0,18.7431,18.7656,18.7132,18.7656,139200.0
2007-12-20 15:15:00,25.06,25.06,24.99,25.01,104500.0,18.7656,18.7656,18.7132,18.7281,104500.0
2007-12-20 15:20:00,25.0,25.01,24.98,24.99,57500.0,18.7206,18.7281,18.7057,18.7132,57500.0
2007-12-20 15:25:00,25.0,25.02,24.96,24.96,57700.0,18.7206,18.7356,18.6907,18.6907,57700.0
2007-12-20 15:30:00,24.96,25.03,24.95,25.02,115900.0,18.6907,18.7431,18.6832,18.7356,115900.0
2007-12-20 15:35:00,25.02,25.04,25.0,25.02,87500.0,18.7356,18.7506,18.7206,18.7356,87500.0
2007-12-20 15:40:00,25.03,25.04,24.99,25.02,91600.0,18.7431,18.7506,18.7132,18.7356,91600.0
2007-12-20 15:45:00,25.02,25.05,24.98,25.01,112700.0,18.7356,18.7581,18.7057,18.7281,112700.0
2007-12-20 15:50:00,25.01,25.04,24.99,24.99,198400.0,18.7281,18.7506,18.7132,18.7132,198400.0
2007-12-20 15:55:00,24.99,25.06,24.99,25.03,129800.0,18.7132,18.7656,18.7132,18.7431,129800.0
2007-12-21 09:30:00,25.27,25.35,25.12,25.35,1407900.0,18.9228,18.9827,18.8105,18.9827,1407900.0
2007-12-21 09:35:00,25.35,25.35,25.3,25.34,41000.0,18.9827,18.9827,18.9453,18.9752,41000.0
2007-12-21 09:40:00,25.33,25.35,25.28,25.28,38700.0,18.9678,18.9827,18.9303,18.9303,38700.0
2007-12-21 09:45:00,25.28,25.31,25.21,25.31,60800.0,18.9303,18.9528,18.8779,18.9528,60800.0
2007-12-21 09:50:00,25.3,25.31,25.2,25.22,64600.0,18.9453,18.9528,18.8704,18.8854,64600.0
2007-12-21 09:55:00,25.22,25.23,25.14,25.18,48500.0,18.8854,18.8929,18.8255,18.8554,48500.0
2007-12-21 10:00:00,25.18,25.2,25.16,25.2,51100.0,18.8554,18.8704,18.8405,18.8704,51100.0
2007-12-21 10:05:00,25.2,25.26,25.2,25.25,48000.0,18.8704,18.9153,18.8704,18.9078,48000.0
2007-12-21 10:10:00,25.25,25.3,25.23,25.3,25800.0,18.9078,18.9453,18.8929,18.9453,25800.0
2007-12-21 10:15:00,25.3,25.3,25.26,25.26,45200.0,18.9453,18.9453,18.9153,18.9153,45200.0
2007-12-21 10:20:00,25.27,25.29,25.16,25.16,82000.0,18.9228,18.9378,18.8405,18.8405,82000.0
2007-12-21 10:25:00,25.16,25.2,25.15,25.16,49900.0,18.8405,18.8704,18.833,18.8405,49900.0
2007-12-21 10:30:00,25.17,25.17,25.15,25.15,22900.0,18.8479,18.8479,18.833,18.833,22900.0
2007-12-21 10:35:00,25.14,25.15,25.11,25.14,21000.0,18.8255,18.833,18.803,18.8255,21000.0
2007-12-21 10:40:00,25.15,25.16,25.12,25.15,102000.0,18.833,18.8405,18.8105,18.833,102000.0
2007-12-21 10:45:00,25.15,25.15,25.09,25.09,23300.0,18.833,18.833,18.788,18.788,23300.0
2007-12-21 10:50:00,25.09,25.1,25.05,25.08,14800.0,18.788,18.7955,18.7581,18.7805,14800.0
2007-12-21 10:55:00,25.08,25.11,25.01,25.01,250500.0,18.7805,18.803,18.7281,18.7281,250500.0
2007-12-21 11:00:00,25.01,25.04,25.0,25.04,39100.0,18.7281,18.7506,18.7206,18.7506,39100.0
2007-12-21 11:05:00,25.04,25.06,25.03,25.05,40900.0,18.7506,18.7656,18.7431,18.7581,40900.0
2007-12-21 11:10:00,25.06,25.14,25.05,25.13,36300.0,18.7656,18.8255,18.7581,18.818,36300.0
2007-12-21 11:15:00,25.13,25.15,25.09,25.14,37400.0,18.818,18.833,18.788,18.8255,37400.0
2007-12-21 11:20:00,25.15,25.23,25.15,25.21,73300.0,18.833,18.8929,18.833,18.8779,73300.0
2007-12-21 11:25:00,25.2,25.24,25.2,25.23,29800.0,18.8704,18.9004,18.8704,18.8929,29800.0
2007-12-21 11:30:00,25.23,25.25,25.21,25.22,75800.0,18.8929,18.9078,18.8779,18.8854,75800.0
2007-12-21 11:35:00,25.21,25.3,25.21,25.25,57500.0,18.8779,18.9453,18.8779,18.9078,57500.0
2007-12-21 11:40:00,25.25,25.26,25.2,25.2,11400.0,18.9078,18.9153,18.8704,18.8704,11400.0
2007-12-21 11:45:00,25.21,25.23,25.19,25.19,25300.0,18.8779,18.8929,18.8629,18.8629,25300.0
2007-12-21 11:50:00,25.2,25.21,25.17,25.2,31000.0,18.8704,18.8779,18.8479,18.8704,31000.0
2007-12-21 11:55:00,25.21,25.21,25.19,25.19,88100.0,18.8779,18.8779,18.8629,18.8629,88100.0
2007-12-21 12:00:00,25.2,25.2,25.18,25.19,65000.0,18.8704,18.8704,18.8554,18.8629,65000.0
2007-12-21 12:05:00,25.19,25.25,25.19,25.25,43400.0,18.8629,18.9078,18.8629,18.9078,43400.0
2007-12-21 12:10:00,25.24,25.28,25.24,25.24,25600.0,18.9004,18.9303,18.9004,18.9004,25600.0
2007-12-21 12:15:00,25.25,25.3,25.25,25.3,20200.0,18.9078,18.9453,18.9078,18.9453,20200.0
2007-12-21 12:20:00,25.29,25.31,25.2,25.25,127200.0,18.9378,18.9528,18.8704,18.9078,127200.0
2007-12-21 12:25:00,25.26,25.26,25.25,25.26,8900.0,18.9153,18.9153,18.9078,18.9153,8900.0
2007-12-21 12:30:00,25.26,25.27,25.25,25.27,14800.0,18.9153,18.9228,18.9078,18.9228,14800.0
2007-12-21 12:35:00,25.27,25.29,25.26,25.28,16400.0,18.9228,18.9378,18.9153,18.9303,16400.0
2007-12-21 12:40:00,25.28,25.34,25.28,25.34,59500.0,18.9303,18.9752,18.9303,18.9752,59500.0
2007-12-21 12:45:00,25.35,25.39,25.34,25.34,49700.0,18.9827,19.0127,18.9752,18.9752,49700.0
2007-12-21 12:50:00,25.34,25.34,25.3,25.3,42000.0,18.9752,18.9752,18.9453,18.9453,42000.0
2007-12-21 12:55:00,25.3,25.33,25.3,25.33,30400.0,18.9453,18.9678,18.9453,18.9678,30400.0
2007-12-21 13:00:00,25.34,25.38,25.33,25.34,37100.0,18.9752,19.0052,18.9678,18.9752,37100.0
2007-12-21 13:05:00,25.34,25.36,25.3,25.35,30500.0,18.9752,18.9902,18.9453,18.9827,30500.0
2007-12-21 13:10:00,25.36,25.41,25.35,25.41,29900.0,18.9902,19.0277,18.9827,19.0277,29900.0
2007-12-21 13:15:00,25.4,25.42,25.36,25.42,25800.0,19.0202,19.0351,18.9902,19.0351,25800.0
2007-12-21 13:20:00,25.41,25.47,25.41,25.46,32700.0,19.0277,19.0726,19.0277,19.0651,32700.0
2007-12-21 13:25:00,25.46,25.46,25.43,25.44,18200.0,19.0651,19.0651,19.0426,19.0501,18200.0
2007-12-21 13:30:00,25.44,25.46,25.43,25.43,65700.0,19.0501,19.0651,19.0426,19.0426,65700.0
2007-12-21 13:35:00,25.43,25.47,25.39,25.46,86800.0,19.0426,19.0726,19.0127,19.0651,86800.0
2007-12-21 13:40:00,25.46,25.47,25.44,25.44,22200.0,19.0651,19.0726,19.0501,19.0501,22200.0
2007-12-21 13:45:00,25.44,25.45,25.42,25.44,42600.0,19.0501,19.0576,19.0351,19.0501,42600.0
2007-12-21 13:50:00,25.44,25.47,25.44,25.46,41700.0,19.0501,19.0726,19.0501,19.0651,41700.0
2007-12-21 13:55:00,25.47,25.47,25.45,25.45,43100.0,19.0726,19.0726,19.0576,19.0576,43100.0
2007-12-21 14:00:00,25.45,25.47,25.45,25.47,73300.0,19.0576,19.0726,19.0576,19.0726,73300.0
2007-12-21 14:05:00,25.46,25.48,25.46,25.48,19600.0,19.0651,19.0801,19.0651,19.0801,19600.0
2007-12-21 14:10:00,25.48,25.48,25.4,25.44,103100.0,19.0801,19.0801,19.0202,19.0501,103100.0
2007-12-21 14:15:00,25.44,25.47,25.44,25.47,11300.0,19.0501,19.0726,19.0501,19.0726,11300.0
2007-12-21 14:20:00,25.47,25.49,25.36,25.4,81100.0,19.0726,19.0876,18.9902,19.0202,81100.0
2007-12-21 14:25:00,25.4,25.42,25.33,25.35,47300.0,19.0202,19.0351,18.9678,18.9827,47300.0
2007-12-21 14:30:00,25.36,25.37,25.35,25.37,20200.0,18.9902,18.9977,18.9827,18.9977,20200.0
2007-12-21 14:35:00,25.36,25.39,25.36,25.39,28200.0,18.9902,19.0127,18.9902,19.0127,28200.0
2007-12-21 14:40:00,25.39,25.41,25.39,25.4,23500.0,19.0127,19.0277,19.0127,19.0202,23500.0
2007-12-21 14:45:00,25.41,25.45,25.4,25.45,99200.0,19.0277,19.0576,19.0202,19.0576,99200.0
2007-12-21 14:50:00,25.45,25.48,25.44,25.48,47900.0,19.0576,19.0801,19.0501,19.0801,47900.0
2007-12-21 14:55:00,25.48,25.51,25.48,25.5,52200.0,19.0801,19.1025,19.0801,19.0951,52200.0
2007-12-21 15:00:00,25.5,25.55,25.5,25.55,103500.0,19.0951,19.1325,19.0951,19.1325,103500.0
2007-12-21 15:05:00,25.55,25.55,25.51,25.51,73300.0,19.1325,19.1325,19.1025,19.1025,73300.0
2007-12-21 15:10:00,25.52,25.54,25.51,25.54,34900.0,19.11,19.125,19.1025,19.125,34900.0
2007-12-21 15:15:00,25.53,25.57,25.53,25.57,72200.0,19.1175,19.1475,19.1175,19.1475,72200.0
2007-12-21 15:20:00,25.57,25.62,25.56,25.59,138300.0,19.1475,19.1849,19.14,19.1625,138300.0
2007-12-21 15:25:00,25.59,25.6,25.56,25.58,33400.0,19.1625,19.1699,19.14,19.155,33400.0
2007-12-21 15:30:00,25.57,25.61,25.57,25.6,154500.0,19.1475,19.1774,19.1475,19.1699,154500.0
2007-12-21 15:35:00,25.6,25.61,25.58,25.59,96200.0,19.1699,19.1774,19.155,19.1625,96200.0
2007-12-21 15:40:00,25.59,25.6,25.57,25.6,141600.0,19.1625,19.1699,19.1475,19.1699,141600.0
2007-12-21 15:45:00,25.59,25.6,25.49,25.5,189000.0,19.1625,19.1699,19.0876,19.0951,189000.0
2007-12-21 15:50:00,25.5,25.54,25.49,25.51,472100.0,19.0951,19.125,19.0876,19.1025,472100.0
2007-12-21 15:55:00,25.51,25.62,25.5,25.59,267200.0,19.1025,19.1849,19.0951,19.1625,267200.0
2007-12-24 09:30:00,25.62,25.92,25.56,25.89,51100.0,19.1849,19.4096,19.14,19.3871,51100.0
2007-12-24 09:35:00,25.89,26.0,25.87,25.98,27400.0,19.3871,19.4695,19.3721,19.4545,27400.0
2007-12-24 09:40:00,25.99,26.0,25.91,25.91,35800.0,19.462,19.4695,19.4021,19.4021,35800.0
2007-12-24 09:45:00,25.91,26.3,25.91,26.22,87200.0,19.4021,19.6941,19.4021,19.6342,87200.0
2007-12-24 09:50:00,26.2,26.2,25.99,25.99,25900.0,19.6192,19.6192,19.462,19.462,25900.0
2007-12-24 09:55:00,25.98,25.98,25.79,25.8,31600.0,19.4545,19.4545,19.3122,19.3197,31600.0
2007-12-24 10:00:00,25.81,25.92,25.8,25.92,32600.0,19.3272,19.4096,19.3197,19.4096,32600.0
2007-12-24 10:05:00,25.91,25.93,25.81,25.82,29000.0,19.4021,19.4171,19.3272,19.3347,29000.0
2007-12-24 10:10:00,25.81,25.84,25.8,25.81,16900.0,19.3272,19.3497,19.3197,19.3272,16900.0
2007-12-24 10:15:00,25.81,25.81,25.73,25.73,16400.0,19.3272,19.3272,19.2673,19.2673,16400.0
2007-12-24 10:20:00,25.73,25.74,25.69,25.7,22800.0,19.2673,19.2748,19.2373,19.2448,22800.0
2007-12-24 10:25:00,25.7,25.71,25.7,25.7,15700.0,19.2448,19.2523,19.2448,19.2448,15700.0
2007-12-24 10:30:00,25.71,25.71,25.7,25.7,16100.0,19.2523,19.2523,19.2448,19.2448,16100.0
2007-12-24 10:35:00,25.7,25.7,25.66,25.68,26400.0,19.2448,19.2448,19.2149,19.2298,26400.0
2007-12-24 10:40:00,25.69,25.69,25.66,25.68,19500.0,19.2373,19.2373,19.2149,19.2298,19500.0
2007-12-24 10:45:00,25.68,25.73,25.68,25.71,17000.0,19.2298,19.2673,19.2298,19.2523,17000.0
2007-12-24 10:50:00,25.7,25.71,25.6,25.65,36600.0,19.2448,19.2523,19.1699,19.2074,36600.0
2007-12-24 10:55:00,25.65,25.73,25.65,25.73,9500.0,19.2074,19.2673,19.2074,19.2673,9500.0
2007-12-24 11:00:00,25.72,25.73,25.67,25.67,19600.0,19.2598,19.2673,19.2224,19.2224,19600.0
2007-12-24 11:05:00,25.68,25.68,25.65,25.65,63400.0,19.2298,19.2298,19.2074,19.2074,63400.0
2007-12-24 11:10:00,25.65,25.66,25.64,25.64,65400.0,19.2074,19.2149,19.1999,19.1999,65400.0
2007-12-24 11:15:00,25.64,25.69,25.64,25.69,16400.0,19.1999,19.2373,19.1999,19.2373,16400.0
2007-12-24 11:20:00,25.68,25.7,25.67,25.67,10200.0,19.2298,19.2448,19.2224,19.2224,10200.0
2007-12-24 11:25:00,25.67,25.68,25.67,25.68,7500.0,19.2224,19.2298,19.2224,19.2298,7500.0
2007-12-24 11:30:00,25.68,25.68,25.67,25.67,5800.0,19.2298,19.2298,19.2224,19.2224,5800.0
2007-12-24 11:35:00,25.67,25.68,25.67,25.68,7700.0,19.2224,19.2298,19.2224,19.2298,7700.0
2007-12-24 11:40:00,25.68,25.68,25.67,25.68,9400.0,19.2298,19.2298,19.2224,19.2298,9400.0
2007-12-24 11:45:00,25.67,25.73,25.67,25.72,17900.0,19.2224,19.2673,19.2224,19.2598,17900.0
2007-12-24 11:50:00,25.71,25.72,25.71,25.72,9800.0,19.2523,19.2598,19.2523,19.2598,9800.0
2007-12-24 11:55:00,25.72,25.73,25.71,25.72,11000.0,19.2598,19.2673,19.2523,19.2598,11000.0
2007-12-24 12:00:00,25.72,25.77,25.72,25.76,17900.0,19.2598,19.2972,19.2598,19.2898,17900.0
2007-12-24 12:05:00,25.76,25.76,25.73,25.74,25500.0,19.2898,19.2898,19.2673,19.2748,25500.0
2007-12-24 12:10:00,25.74,25.74,25.67,25.67,21500.0,19.2748,19.2748,19.2224,19.2224,21500.0
2007-12-24 12:15:00,25.67,25.68,25.67,25.67,7500.0,19.2224,19.2298,19.2224,19.2224,7500.0
2007-12-24 12:20:00,25.68,25.7,25.67,25.7,19100.0,19.2298,19.2448,19.2224,19.2448,19100.0
2007-12-24 12:25:00,25.7,25.72,25.69,25.72,19600.0,19.2448,19.2598,19.2373,19.2598,19600.0
2007-12-24 12:30:00,25.71,25.72,25.71,25.71,13600.0,19.2523,19.2598,19.2523,19.2523,13600.0
2007-12-24 12:35:00,25.72,25.72,25.69,25.69,44700.0,19.2598,19.2598,19.2373,19.2373,44700.0
2007-12-24 12:40:00,25.69,25.71,25.69,25.71,20300.0,19.2373,19.2523,19.2373,19.2523,20300.0
2007-12-24 12:45:00,25.71,25.76,25.71,25.76,32400.0,19.2523,19.2898,19.2523,19.2898,32400.0
2007-12-24 12:50:00,25.76,25.85,25.75,25.8,48600.0,19.2898,19.3571,19.2823,19.3197,48600.0
2007-12-24 12:55:00,25.78,25.81,25.73,25.74,93400.0,19.3047,19.3272,19.2673,19.2748,93400.0
2007-12-24 13:00:00,25.77,25.77,25.71,25.71,30800.0,19.2972,19.2972,19.2523,19.2523,30800.0
2007-12-24 13:05:00,25.78,25.78,25.77,25.77,1100.0,19.3047,19.3047,19.2972,19.2972,1100.0
2007-12-24 13:10:00,25.78,25.78,25.78,25.78,7500.0,19.3047,19.3047,19.3047,19.3047,7500.0
2007-12-24 13:15:00,25.78,25.78,25.78,25.78,4600.0,19.3047,19.3047,19.3047,19.3047,4600.0
2007-12-24 13:20:00,25.78,25.78,25.78,25.78,11000.0,19.3047,19.3047,19.3047,19.3047,11000.0
2007-12-24 13:25:00,25.77,25.77,25.77,25.77,3400.0,19.2972,19.2972,19.2972,19.2972,3400.0
2007-12-24 13:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:35:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:45:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 13:55:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:00:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:05:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:10:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:15:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:20:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:25:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:35:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:45:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 14:55:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:00:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:05:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:10:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:15:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:20:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:25:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:30:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:35:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:40:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:45:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:50:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-24 15:55:00,25.77,25.77,25.77,25.77,0.0,19.2972,19.2972,19.2972,19.2972,0.0
2007-12-26 09:30:00,25.6,25.74,25.56,25.66,27300.0,19.1699,19.2748,19.14,19.2149,27300.0
2007-12-26 09:35:00,25.64,25.66,25.56,25.58,29900.0,19.1999,19.2149,19.14,19.155,29900.0
2007-12-26 09:40:00,25.58,25.72,25.58,25.71,20200.0,19.155,19.2598,19.155,19.2523,20200.0
2007-12-26 09:45:00,25.71,25.71,25.63,25.69,21400.0,19.2523,19.2523,19.1924,19.2373,21400.0
2007-12-26 09:50:00,25.68,25.68,25.62,25.63,9000.0,19.2298,19.2298,19.1849,19.1924,9000.0
2007-12-26 09:55:00,25.62,25.63,25.58,25.61,15100.0,19.1849,19.1924,19.155,19.1774,15100.0
2007-12-26 10:00:00,25.61,25.64,25.6,25.62,15300.0,19.1774,19.1999,19.1699,19.1849,15300.0
2007-12-26 10:05:00,25.62,25.69,25.61,25.68,18100.0,19.1849,19.2373,19.1774,19.2298,18100.0
2007-12-26 10:10:00,25.69,25.75,25.69,25.74,11100.0,19.2373,19.2823,19.2373,19.2748,11100.0
2007-12-26 10:15:00,25.74,25.76,25.73,25.73,9800.0,19.2748,19.2898,19.2673,19.2673,9800.0
2007-12-26 10:20:00,25.74,25.74,25.73,25.74,12800.0,19.2748,19.2748,19.2673,19.2748,12800.0
2007-12-26 10:25:00,25.74,25.75,25.73,25.73,12700.0,19.2748,19.2823,19.2673,19.2673,12700.0
2007-12-26 10:30:00,25.73,25.73,25.67,25.67,9300.0,19.2673,19.2673,19.2224,19.2224,9300.0
2007-12-26 10:35:00,25.67,25.67,25.62,25.62,8000.0,19.2224,19.2224,19.1849,19.1849,8000.0
2007-12-26 10:40:00,25.62,25.65,25.59,25.65,38800.0,19.1849,19.2074,19.1625,19.2074,38800.0
2007-12-26 10:45:00,25.65,25.66,25.62,25.65,9000.0,19.2074,19.2149,19.1849,19.2074,9000.0
2007-12-26 10:50:00,25.64,25.66,25.6,25.62,26300.0,19.1999,19.2149,19.1699,19.1849,26300.0
2007-12-26 10:55:00,25.62,25.68,25.61,25.67,26800.0,19.1849,19.2298,19.1774,19.2224,26800.0
2007-12-26 11:00:00,25.67,25.68,25.65,25.67,15000.0,19.2224,19.2298,19.2074,19.2224,15000.0
2007-12-26 11:05:00,25.68,25.71,25.67,25.7,50900.0,19.2298,19.2523,19.2224,19.2448,50900.0
2007-12-26 11:10:00,25.7,25.7,25.66,25.66,71300.0,19.2448,19.2448,19.2149,19.2149,71300.0
2007-12-26 11:15:00,25.65,25.66,25.62,25.65,88300.0,19.2074,19.2149,19.1849,19.2074,88300.0
2007-12-26 11:20:00,25.65,25.66,25.62,25.63,29000.0,19.2074,19.2149,19.1849,19.1924,29000.0
2007-12-26 11:25:00,25.63,25.63,25.6,25.6,17000.0,19.1924,19.1924,19.1699,19.1699,17000.0
2007-12-26 11:30:00,25.6,25.63,25.6,25.63,18600.0,19.1699,19.1924,19.1699,19.1924,18600.0
2007-12-26 11:35:00,25.64,25.65,25.62,25.64,42300.0,19.1999,19.2074,19.1849,19.1999,42300.0
2007-12-26 11:40:00,25.65,25.65,25.64,25.64,9600.0,19.2074,19.2074,19.1999,19.1999,9600.0
2007-12-26 11:45:00,25.64,25.66,25.62,25.62,13500.0,19.1999,19.2149,19.1849,19.1849,13500.0
2007-12-26 11:50:00,25.62,25.64,25.62,25.63,13000.0,19.1849,19.1999,19.1849,19.1924,13000.0
2007-12-26 11:55:00,25.63,25.65,25.59,25.6,44800.0,19.1924,19.2074,19.1625,19.1699,44800.0
2007-12-26 12:00:00,25.6,25.62,25.6,25.61,12800.0,19.1699,19.1849,19.1699,19.1774,12800.0
2007-12-26 12:05:00,25.6,25.61,25.59,25.59,44600.0,19.1699,19.1774,19.1625,19.1625,44600.0
2007-12-26 12:10:00,25.59,25.6,25.57,25.6,36200.0,19.1625,19.1699,19.1475,19.1699,36200.0
2007-12-26 12:15:00,25.61,25.61,25.59,25.6,8300.0,19.1774,19.1774,19.1625,19.1699,8300.0
2007-12-26 12:20:00,25.61,25.61,25.58,25.61,22900.0,19.1774,19.1774,19.155,19.1774,22900.0
2007-12-26 12:25:00,25.61,25.63,25.58,25.59,43000.0,19.1774,19.1924,19.155,19.1625,43000.0
2007-12-26 12:30:00,25.59,25.61,25.58,25.59,14400.0,19.1625,19.1774,19.155,19.1625,14400.0
2007-12-26 12:35:00,25.6,25.6,25.58,25.58,16800.0,19.1699,19.1699,19.155,19.155,16800.0
2007-12-26 12:40:00,25.58,25.6,25.57,25.6,11300.0,19.155,19.1699,19.1475,19.1699,11300.0
2007-12-26 12:45:00,25.61,25.61,25.6,25.6,4300.0,19.1774,19.1774,19.1699,19.1699,4300.0
2007-12-26 12:50:00,25.61,25.61,25.6,25.6,25300.0,19.1774,19.1774,19.1699,19.1699,25300.0
2007-12-26 12:55:00,25.6,25.61,25.6,25.61,4400.0,19.1699,19.1774,19.1699,19.1774,4400.0
2007-12-26 13:00:00,25.6,25.61,25.58,25.61,31200.0,19.1699,19.1774,19.155,19.1774,31200.0
2007-12-26 13:05:00,25.61,25.62,25.6,25.62,17300.0,19.1774,19.1849,19.1699,19.1849,17300.0
2007-12-26 13:10:00,25.62,25.66,25.61,25.66,27800.0,19.1849,19.2149,19.1774,19.2149,27800.0
2007-12-26 13:15:00,25.66,25.66,25.6,25.63,42300.0,19.2149,19.2149,19.1699,19.1924,42300.0
2007-12-26 13:20:00,25.63,25.66,25.63,25.63,12500.0,19.1924,19.2149,19.1924,19.1924,12500.0
2007-12-26 13:25:00,25.64,25.65,25.62,25.65,14500.0,19.1999,19.2074,19.1849,19.2074,14500.0
2007-12-26 13:30:00,25.65,25.66,25.65,25.65,5100.0,19.2074,19.2149,19.2074,19.2074,5100.0
2007-12-26 13:35:00,25.65,25.66,25.62,25.63,18600.0,19.2074,19.2149,19.1849,19.1924,18600.0
2007-12-26 13:40:00,25.62,25.63,25.61,25.61,7900.0,19.1849,19.1924,19.1774,19.1774,7900.0
2007-12-26 13:45:00,25.61,25.64,25.61,25.64,19600.0,19.1774,19.1999,19.1774,19.1999,19600.0
2007-12-26 13:50:00,25.64,25.68,25.63,25.67,32400.0,19.1999,19.2298,19.1924,19.2224,32400.0
2007-12-26 13:55:00,25.67,25.67,25.65,25.66,22300.0,19.2224,19.2224,19.2074,19.2149,22300.0
2007-12-26 14:00:00,25.66,25.68,25.65,25.65,24100.0,19.2149,19.2298,19.2074,19.2074,24100.0
2007-12-26 14:05:00,25.66,25.66,25.65,25.66,19100.0,19.2149,19.2149,19.2074,19.2149,19100.0
2007-12-26 14:10:00,25.66,25.66,25.65,25.66,8400.0,19.2149,19.2149,19.2074,19.2149,8400.0
2007-12-26 14:15:00,25.65,25.66,25.63,25.66,16400.0,19.2074,19.2149,19.1924,19.2149,16400.0
2007-12-26 14:20:00,25.65,25.66,25.65,25.66,8900.0,19.2074,19.2149,19.2074,19.2149,8900.0
2007-12-26 14:25:00,25.67,25.67,25.65,25.67,23900.0,19.2224,19.2224,19.2074,19.2224,23900.0
2007-12-26 14:30:00,25.67,25.68,25.66,25.67,25300.0,19.2224,19.2298,19.2149,19.2224,25300.0
2007-12-26 14:35:00,25.67,25.67,25.65,25.65,17500.0,19.2224,19.2224,19.2074,19.2074,17500.0
2007-12-26 14:40:00,25.65,25.67,25.65,25.65,35800.0,19.2074,19.2224,19.2074,19.2074,35800.0
2007-12-26 14:45:00,25.66,25.66,25.64,25.64,18500.0,19.2149,19.2149,19.1999,19.1999,18500.0
2007-12-26 14:50:00,25.64,25.65,25.64,25.65,20300.0,19.1999,19.2074,19.1999,19.2074,20300.0
2007-12-26 14:55:00,25.66,25.72,25.66,25.7,54700.0,19.2149,19.2598,19.2149,19.2448,54700.0
2007-12-26 15:00:00,25.7,25.71,25.67,25.68,60100.0,19.2448,19.2523,19.2224,19.2298,60100.0
2007-12-26 15:05:00,25.68,25.68,25.65,25.66,19300.0,19.2298,19.2298,19.2074,19.2149,19300.0
2007-12-26 15:10:00,25.66,25.66,25.65,25.65,17000.0,19.2149,19.2149,19.2074,19.2074,17000.0
2007-12-26 15:15:00,25.65,25.72,25.65,25.71,59900.0,19.2074,19.2598,19.2074,19.2523,59900.0
2007-12-26 15:20:00,25.71,25.71,25.69,25.7,23900.0,19.2523,19.2523,19.2373,19.2448,23900.0
2007-12-26 15:25:00,25.7,25.71,25.68,25.68,61000.0,19.2448,19.2523,19.2298,19.2298,61000.0
2007-12-26 15:30:00,25.69,25.69,25.63,25.63,35100.0,19.2373,19.2373,19.1924,19.1924,35100.0
2007-12-26 15:35:00,25.64,25.67,25.62,25.65,55400.0,19.1999,19.2224,19.1849,19.2074,55400.0
2007-12-26 15:40:00,25.64,25.67,25.63,25.65,68900.0,19.1999,19.2224,19.1924,19.2074,68900.0
2007-12-26 15:45:00,25.66,25.66,25.65,25.66,53600.0,19.2149,19.2149,19.2074,19.2149,53600.0
2007-12-26 15:50:00,25.66,25.67,25.64,25.65,51300.0,19.2149,19.2224,19.1999,19.2074,51300.0
2007-12-26 15:55:00,25.65,25.68,25.64,25.68,213000.0,19.2074,19.2298,19.1999,19.2298,213000.0
2007-12-27 09:30:00,25.5,25.58,25.45,25.55,53100.0,19.0951,19.155,19.0576,19.1325,53100.0
2007-12-27 09:35:00,25.54,25.61,25.54,25.59,27300.0,19.125,19.1774,19.125,19.1625,27300.0
2007-12-27 09:40:00,25.59,25.62,25.58,25.58,13200.0,19.1625,19.1849,19.155,19.155,13200.0
2007-12-27 09:45:00,25.59,25.62,25.58,25.59,24100.0,19.1625,19.1849,19.155,19.1625,24100.0
2007-12-27 09:50:00,25.59,25.6,25.51,25.58,40800.0,19.1625,19.1699,19.1025,19.155,40800.0
2007-12-27 09:55:00,25.58,25.6,25.5,25.5,19600.0,19.155,19.1699,19.0951,19.0951,19600.0
2007-12-27 10:00:00,25.51,25.54,25.5,25.5,24600.0,19.1025,19.125,19.0951,19.0951,24600.0
2007-12-27 10:05:00,25.5,25.54,25.48,25.53,24800.0,19.0951,19.125,19.0801,19.1175,24800.0
2007-12-27 10:10:00,25.54,25.54,25.48,25.5,48100.0,19.125,19.125,19.0801,19.0951,48100.0
2007-12-27 10:15:00,25.5,25.52,25.49,25.51,9900.0,19.0951,19.11,19.0876,19.1025,9900.0
2007-12-27 10:20:00,25.51,25.52,25.5,25.51,14100.0,19.1025,19.11,19.0951,19.1025,14100.0
2007-12-27 10:25:00,25.52,25.52,25.51,25.51,14700.0,19.11,19.11,19.1025,19.1025,14700.0
2007-12-27 10:30:00,25.51,25.51,25.46,25.48,47900.0,19.1025,19.1025,19.0651,19.0801,47900.0
2007-12-27 10:35:00,25.47,25.48,25.41,25.41,35800.0,19.0726,19.0801,19.0277,19.0277,35800.0
2007-12-27 10:40:00,25.42,25.44,25.41,25.41,54500.0,19.0351,19.0501,19.0277,19.0277,54500.0
2007-12-27 10:45:00,25.41,25.42,25.31,25.4,36500.0,19.0277,19.0351,18.9528,19.0202,36500.0
2007-12-27 10:50:00,25.41,25.42,25.36,25.37,31400.0,19.0277,19.0351,18.9902,18.9977,31400.0
2007-12-27 10:55:00,25.36,25.38,25.31,25.38,32700.0,18.9902,19.0052,18.9528,19.0052,32700.0
2007-12-27 11:00:00,25.37,25.38,25.3,25.31,51900.0,18.9977,19.0052,18.9453,18.9528,51900.0
2007-12-27 11:05:00,25.31,25.31,25.21,25.21,51000.0,18.9528,18.9528,18.8779,18.8779,51000.0
2007-12-27 11:10:00,25.22,25.36,25.21,25.34,48100.0,18.8854,18.9902,18.8779,18.9752,48100.0
2007-12-27 11:15:00,25.33,25.33,25.2,25.2,53500.0,18.9678,18.9678,18.8704,18.8704,53500.0
2007-12-27 11:20:00,25.21,25.29,25.21,25.26,39500.0,18.8779,18.9378,18.8779,18.9153,39500.0
2007-12-27 11:25:00,25.26,25.28,25.25,25.28,33800.0,18.9153,18.9303,18.9078,18.9303,33800.0
2007-12-27 11:30:00,25.29,25.29,25.24,25.24,21900.0,18.9378,18.9378,18.9004,18.9004,21900.0
2007-12-27 11:35:00,25.24,25.25,25.21,25.21,15500.0,18.9004,18.9078,18.8779,18.8779,15500.0
2007-12-27 11:40:00,25.21,25.25,25.2,25.25,36900.0,18.8779,18.9078,18.8704,18.9078,36900.0
2007-12-27 11:45:00,25.24,25.3,25.24,25.28,13700.0,18.9004,18.9453,18.9004,18.9303,13700.0
2007-12-27 11:50:00,25.29,25.29,25.27,25.27,11100.0,18.9378,18.9378,18.9228,18.9228,11100.0
2007-12-27 11:55:00,25.28,25.28,25.24,25.25,21900.0,18.9303,18.9303,18.9004,18.9078,21900.0
2007-12-27 12:00:00,25.25,25.31,25.24,25.25,18200.0,18.9078,18.9528,18.9004,18.9078,18200.0
2007-12-27 12:05:00,25.25,25.25,25.2,25.22,19000.0,18.9078,18.9078,18.8704,18.8854,19000.0
2007-12-27 12:10:00,25.22,25.24,25.2,25.22,23100.0,18.8854,18.9004,18.8704,18.8854,23100.0
2007-12-27 12:15:00,25.23,25.31,25.23,25.3,19400.0,18.8929,18.9528,18.8929,18.9453,19400.0
2007-12-27 12:20:00,25.31,25.35,25.31,25.34,11500.0,18.9528,18.9827,18.9528,18.9752,11500.0
2007-12-27 12:25:00,25.33,25.34,25.3,25.3,21500.0,18.9678,18.9752,18.9453,18.9453,21500.0
2007-12-27 12:30:00,25.3,25.3,25.26,25.26,12700.0,18.9453,18.9453,18.9153,18.9153,12700.0
2007-12-27 12:35:00,25.27,25.3,25.22,25.22,50800.0,18.9228,18.9453,18.8854,18.8854,50800.0
2007-12-27 12:40:00,25.22,25.26,25.22,25.26,11000.0,18.8854,18.9153,18.8854,18.9153,11000.0
2007-12-27 12:45:00,25.25,25.28,25.24,25.28,12100.0,18.9078,18.9303,18.9004,18.9303,12100.0
2007-12-27 12:50:00,25.28,25.29,25.27,25.29,7500.0,18.9303,18.9378,18.9228,18.9378,7500.0
2007-12-27 12:55:00,25.28,25.31,25.28,25.28,15900.0,18.9303,18.9528,18.9303,18.9303,15900.0
2007-12-27 13:00:00,25.28,25.29,25.25,25.29,13100.0,18.9303,18.9378,18.9078,18.9378,13100.0
2007-12-27 13:05:00,25.28,25.33,25.22,25.32,33200.0,18.9303,18.9678,18.8854,18.9603,33200.0
2007-12-27 13:10:00,25.31,25.34,25.31,25.33,8500.0,18.9528,18.9752,18.9528,18.9678,8500.0
2007-12-27 13:15:00,25.33,25.34,25.29,25.3,12600.0,18.9678,18.9752,18.9378,18.9453,12600.0
2007-12-27 13:20:00,25.3,25.33,25.29,25.32,10700.0,18.9453,18.9678,18.9378,18.9603,10700.0
2007-12-27 13:25:00,25.32,25.35,25.32,25.32,22600.0,18.9603,18.9827,18.9603,18.9603,22600.0
2007-12-27 13:30:00,25.33,25.35,25.32,25.32,15900.0,18.9678,18.9827,18.9603,18.9603,15900.0
2007-12-27 13:35:00,25.33,25.33,25.3,25.3,8300.0,18.9678,18.9678,18.9453,18.9453,8300.0
2007-12-27 13:40:00,25.3,25.34,25.3,25.31,14900.0,18.9453,18.9752,18.9453,18.9528,14900.0
2007-12-27 13:45:00,25.32,25.36,25.32,25.35,48900.0,18.9603,18.9902,18.9603,18.9827,48900.0
2007-12-27 13:50:00,25.35,25.37,25.32,25.34,66700.0,18.9827,18.9977,18.9603,18.9752,66700.0
2007-12-27 13:55:00,25.34,25.36,25.33,25.35,29700.0,18.9752,18.9902,18.9678,18.9827,29700.0
2007-12-27 14:00:00,25.35,25.37,25.33,25.37,23700.0,18.9827,18.9977,18.9678,18.9977,23700.0
2007-12-27 14:05:00,25.37,25.44,25.37,25.41,26800.0,18.9977,19.0501,18.9977,19.0277,26800.0
2007-12-27 14:10:00,25.41,25.41,25.36,25.38,13500.0,19.0277,19.0277,18.9902,19.0052,13500.0
2007-12-27 14:15:00,25.38,25.41,25.38,25.39,14300.0,19.0052,19.0277,19.0052,19.0127,14300.0
2007-12-27 14:20:00,25.39,25.46,25.39,25.45,42000.0,19.0127,19.0651,19.0127,19.0576,42000.0
2007-12-27 14:25:00,25.45,25.45,25.39,25.39,17500.0,19.0576,19.0576,19.0127,19.0127,17500.0
2007-12-27 14:30:00,25.38,25.38,25.32,25.32,22900.0,19.0052,19.0052,18.9603,18.9603,22900.0
2007-12-27 14:35:00,25.33,25.34,25.31,25.32,15400.0,18.9678,18.9752,18.9528,18.9603,15400.0
2007-12-27 14:40:00,25.32,25.35,25.3,25.34,47000.0,18.9603,18.9827,18.9453,18.9752,47000.0
2007-12-27 14:45:00,25.34,25.39,25.34,25.39,26900.0,18.9752,19.0127,18.9752,19.0127,26900.0
2007-12-27 14:50:00,25.39,25.4,25.36,25.36,21500.0,19.0127,19.0202,18.9902,18.9902,21500.0
2007-12-27 14:55:00,25.36,25.37,25.34,25.37,24600.0,18.9902,18.9977,18.9752,18.9977,24600.0
2007-12-27 15:00:00,25.36,25.4,25.36,25.37,21500.0,18.9902,19.0202,18.9902,18.9977,21500.0
2007-12-27 15:05:00,25.38,25.4,25.35,25.36,70900.0,19.0052,19.0202,18.9827,18.9902,70900.0
2007-12-27 15:10:00,25.36,25.37,25.33,25.33,34000.0,18.9902,18.9977,18.9678,18.9678,34000.0
2007-12-27 15:15:00,25.33,25.36,25.3,25.3,36600.0,18.9678,18.9902,18.9453,18.9453,36600.0
2007-12-27 15:20:00,25.3,25.36,25.3,25.35,79800.0,18.9453,18.9902,18.9453,18.9827,79800.0
2007-12-27 15:25:00,25.35,25.35,25.28,25.29,44900.0,18.9827,18.9827,18.9303,18.9378,44900.0
2007-12-27 15:30:00,25.29,25.3,25.26,25.27,76800.0,18.9378,18.9453,18.9153,18.9228,76800.0
2007-12-27 15:35:00,25.26,25.27,25.25,25.25,32000.0,18.9153,18.9228,18.9078,18.9078,32000.0
2007-12-27 15:40:00,25.26,25.26,25.22,25.22,55700.0,18.9153,18.9153,18.8854,18.8854,55700.0
2007-12-27 15:45:00,25.23,25.23,25.2,25.22,83400.0,18.8929,18.8929,18.8704,18.8854,83400.0
2007-12-27 15:50:00,25.22,25.27,25.21,25.26,91500.0,18.8854,18.9228,18.8779,18.9153,91500.0
2007-12-27 15:55:00,25.26,25.32,25.26,25.26,273800.0,18.9153,18.9603,18.9153,18.9153,273800.0
2007-12-28 09:30:00,25.66,25.66,25.41,25.48,21300.0,19.2149,19.2149,19.0277,19.0801,21300.0
2007-12-28 09:35:00,25.51,25.52,25.48,25.5,21700.0,19.1025,19.11,19.0801,19.0951,21700.0
2007-12-28 09:40:00,25.5,25.57,25.49,25.51,31800.0,19.0951,19.1475,19.0876,19.1025,31800.0
2007-12-28 09:45:00,25.51,25.53,25.42,25.44,54200.0,19.1025,19.1175,19.0351,19.0501,54200.0
2007-12-28 09:50:00,25.45,25.46,25.4,25.4,19900.0,19.0576,19.0651,19.0202,19.0202,19900.0
2007-12-28 09:55:00,25.4,25.42,25.34,25.35,40000.0,19.0202,19.0351,18.9752,18.9827,40000.0
2007-12-28 10:00:00,25.33,25.33,25.2,25.2,33600.0,18.9678,18.9678,18.8704,18.8704,33600.0
2007-12-28 10:05:00,25.2,25.28,25.2,25.27,26200.0,18.8704,18.9303,18.8704,18.9228,26200.0
2007-12-28 10:10:00,25.27,25.3,25.24,25.27,21300.0,18.9228,18.9453,18.9004,18.9228,21300.0
2007-12-28 10:15:00,25.27,25.28,25.21,25.22,16300.0,18.9228,18.9303,18.8779,18.8854,16300.0
2007-12-28 10:20:00,25.23,25.27,25.23,25.27,12900.0,18.8929,18.9228,18.8929,18.9228,12900.0
2007-12-28 10:25:00,25.28,25.34,25.27,25.34,21200.0,18.9303,18.9752,18.9228,18.9752,21200.0
2007-12-28 10:30:00,25.33,25.4,25.33,25.39,35200.0,18.9678,19.0202,18.9678,19.0127,35200.0
2007-12-28 10:35:00,25.4,25.41,25.39,25.41,13000.0,19.0202,19.0277,19.0127,19.0277,13000.0
2007-12-28 10:40:00,25.41,25.41,25.37,25.38,14600.0,19.0277,19.0277,18.9977,19.0052,14600.0
2007-12-28 10:45:00,25.38,25.38,25.35,25.36,20200.0,19.0052,19.0052,18.9827,18.9902,20200.0
2007-12-28 10:50:00,25.35,25.36,25.35,25.36,6600.0,18.9827,18.9902,18.9827,18.9902,6600.0
2007-12-28 10:55:00,25.36,25.37,25.35,25.36,22300.0,18.9902,18.9977,18.9827,18.9902,22300.0
2007-12-28 11:00:00,25.36,25.36,25.25,25.26,17900.0,18.9902,18.9902,18.9078,18.9153,17900.0
2007-12-28 11:05:00,25.26,25.3,25.26,25.3,31500.0,18.9153,18.9453,18.9153,18.9453,31500.0
2007-12-28 11:10:00,25.3,25.31,25.29,25.3,15600.0,18.9453,18.9528,18.9378,18.9453,15600.0
2007-12-28 11:15:00,25.29,25.3,25.27,25.28,52400.0,18.9378,18.9453,18.9228,18.9303,52400.0
2007-12-28 11:20:00,25.29,25.29,25.26,25.26,26300.0,18.9378,18.9378,18.9153,18.9153,26300.0
2007-12-28 11:25:00,25.26,25.26,25.23,25.26,34600.0,18.9153,18.9153,18.8929,18.9153,34600.0
2007-12-28 11:30:00,25.26,25.26,25.21,25.25,20100.0,18.9153,18.9153,18.8779,18.9078,20100.0
2007-12-28 11:35:00,25.25,25.26,25.22,25.22,19500.0,18.9078,18.9153,18.8854,18.8854,19500.0
2007-12-28 11:40:00,25.23,25.23,25.21,25.22,10700.0,18.8929,18.8929,18.8779,18.8854,10700.0
2007-12-28 11:45:00,25.21,25.22,25.18,25.18,156800.0,18.8779,18.8854,18.8554,18.8554,156800.0
2007-12-28 11:50:00,25.18,25.18,25.07,25.09,68500.0,18.8554,18.8554,18.7731,18.788,68500.0
2007-12-28 11:55:00,25.1,25.1,25.09,25.1,35400.0,18.7955,18.7955,18.788,18.7955,35400.0
2007-12-28 12:00:00,25.1,25.11,25.09,25.1,30300.0,18.7955,18.803,18.788,18.7955,30300.0
2007-12-28 12:05:00,25.09,25.1,25.05,25.05,39900.0,18.788,18.7955,18.7581,18.7581,39900.0
2007-12-28 12:10:00,25.04,25.05,25.0,25.03,29500.0,18.7506,18.7581,18.7206,18.7431,29500.0
2007-12-28 12:15:00,25.03,25.05,24.99,24.99,66600.0,18.7431,18.7581,18.7132,18.7132,66600.0
2007-12-28 12:20:00,25.0,25.01,24.99,24.99,19700.0,18.7206,18.7281,18.7132,18.7132,19700.0
2007-12-28 12:25:00,25.0,25.0,24.98,24.99,23500.0,18.7206,18.7206,18.7057,18.7132,23500.0
2007-12-28 12:30:00,24.99,25.0,24.99,24.99,19400.0,18.7132,18.7206,18.7132,18.7132,19400.0
2007-12-28 12:35:00,24.99,25.01,24.94,24.95,46800.0,18.7132,18.7281,18.6757,18.6832,46800.0
2007-12-28 12:40:00,24.95,24.97,24.92,24.93,24000.0,18.6832,18.6982,18.6607,18.6682,24000.0
2007-12-28 12:45:00,24.93,24.95,24.91,24.92,30000.0,18.6682,18.6832,18.6532,18.6607,30000.0
2007-12-28 12:50:00,24.91,24.94,24.9,24.94,27400.0,18.6532,18.6757,18.6458,18.6757,27400.0
2007-12-28 12:55:00,24.94,24.95,24.88,24.88,28500.0,18.6757,18.6832,18.6308,18.6308,28500.0
2007-12-28 13:00:00,24.88,24.91,24.86,24.91,25100.0,18.6308,18.6532,18.6158,18.6532,25100.0
2007-12-28 13:05:00,24.92,24.99,24.92,24.98,20400.0,18.6607,18.7132,18.6607,18.7057,20400.0
2007-12-28 13:10:00,24.98,24.99,24.95,24.95,17600.0,18.7057,18.7132,18.6832,18.6832,17600.0
2007-12-28 13:15:00,24.96,24.98,24.93,24.96,56400.0,18.6907,18.7057,18.6682,18.6907,56400.0
2007-12-28 13:20:00,24.96,24.97,24.95,24.96,22400.0,18.6907,18.6982,18.6832,18.6907,22400.0
2007-12-28 13:25:00,24.96,25.01,24.96,24.99,34900.0,18.6907,18.7281,18.6907,18.7132,34900.0
2007-12-28 13:30:00,25.0,25.03,24.98,24.98,68600.0,18.7206,18.7431,18.7057,18.7057,68600.0
2007-12-28 13:35:00,24.99,25.05,24.97,25.04,55200.0,18.7132,18.7581,18.6982,18.7506,55200.0
2007-12-28 13:40:00,25.05,25.16,25.04,25.16,56700.0,18.7581,18.8405,18.7506,18.8405,56700.0
2007-12-28 13:45:00,25.16,25.2,25.15,25.19,35100.0,18.8405,18.8704,18.833,18.8629,35100.0
2007-12-28 13:50:00,25.19,25.22,25.14,25.14,44600.0,18.8629,18.8854,18.8255,18.8255,44600.0
2007-12-28 13:55:00,25.13,25.23,25.13,25.22,24400.0,18.818,18.8929,18.818,18.8854,24400.0
2007-12-28 14:00:00,25.22,25.22,25.18,25.19,23000.0,18.8854,18.8854,18.8554,18.8629,23000.0
2007-12-28 14:05:00,25.19,25.19,25.17,25.17,5900.0,18.8629,18.8629,18.8479,18.8479,5900.0
2007-12-28 14:10:00,25.17,25.18,25.13,25.13,24700.0,18.8479,18.8554,18.818,18.818,24700.0
2007-12-28 14:15:00,25.12,25.15,25.1,25.14,41500.0,18.8105,18.833,18.7955,18.8255,41500.0
2007-12-28 14:20:00,25.13,25.14,25.11,25.13,11500.0,18.818,18.8255,18.803,18.818,11500.0
2007-12-28 14:25:00,25.13,25.15,25.11,25.12,15500.0,18.818,18.833,18.803,18.8105,15500.0
2007-12-28 14:30:00,25.12,25.13,25.12,25.13,7500.0,18.8105,18.818,18.8105,18.818,7500.0
2007-12-28 14:35:00,25.14,25.19,25.13,25.19,25100.0,18.8255,18.8629,18.818,18.8629,25100.0
2007-12-28 14:40:00,25.19,25.21,25.18,25.19,25300.0,18.8629,18.8779,18.8554,18.8629,25300.0
2007-12-28 14:45:00,25.18,25.24,25.18,25.24,57100.0,18.8554,18.9004,18.8554,18.9004,57100.0
2007-12-28 14:50:00,25.24,25.26,25.2,25.25,129400.0,18.9004,18.9153,18.8704,18.9078,129400.0
2007-12-28 14:55:00,25.25,25.26,25.23,25.25,39500.0,18.9078,18.9153,18.8929,18.9078,39500.0
2007-12-28 15:00:00,25.24,25.26,25.2,25.21,36900.0,18.9004,18.9153,18.8704,18.8779,36900.0
2007-12-28 15:05:00,25.21,25.26,25.21,25.24,59100.0,18.8779,18.9153,18.8779,18.9004,59100.0
2007-12-28 15:10:00,25.25,25.27,25.24,25.26,27200.0,18.9078,18.9228,18.9004,18.9153,27200.0
2007-12-28 15:15:00,25.26,25.28,25.26,25.28,16400.0,18.9153,18.9303,18.9153,18.9303,16400.0
2007-12-28 15:20:00,25.27,25.29,25.24,25.27,75400.0,18.9228,18.9378,18.9004,18.9228,75400.0
2007-12-28 15:25:00,25.27,25.28,25.23,25.23,31800.0,18.9228,18.9303,18.8929,18.8929,31800.0
2007-12-28 15:30:00,25.24,25.25,25.17,25.22,77200.0,18.9004,18.9078,18.8479,18.8854,77200.0
2007-12-28 15:35:00,25.22,25.27,25.21,25.27,55700.0,18.8854,18.9228,18.8779,18.9228,55700.0
2007-12-28 15:40:00,25.27,25.3,25.26,25.29,79300.0,18.9228,18.9453,18.9153,18.9378,79300.0
2007-12-28 15:45:00,25.28,25.36,25.28,25.34,94100.0,18.9303,18.9902,18.9303,18.9752,94100.0
2007-12-28 15:50:00,25.35,25.38,25.31,25.31,77300.0,18.9827,19.0052,18.9528,18.9528,77300.0
2007-12-28 15:55:00,25.31,25.32,25.27,25.31,146200.0,18.9528,18.9603,18.9228,18.9528,146200.0
2007-12-31 09:30:00,24.95,25.19,24.95,25.03,52600.0,18.6832,18.8629,18.6832,18.7431,52600.0
2007-12-31 09:35:00,25.02,25.05,24.92,24.93,26400.0,18.7356,18.7581,18.6607,18.6682,26400.0
2007-12-31 09:40:00,24.92,25.0,24.9,25.0,46900.0,18.6607,18.7206,18.6458,18.7206,46900.0
2007-12-31 09:45:00,24.99,25.01,24.94,25.0,34700.0,18.7132,18.7281,18.6757,18.7206,34700.0
2007-12-31 09:50:00,25.01,25.05,25.0,25.01,75000.0,18.7281,18.7581,18.7206,18.7281,75000.0
2007-12-31 09:55:00,25.0,25.01,24.94,24.96,43400.0,18.7206,18.7281,18.6757,18.6907,43400.0
2007-12-31 10:00:00,24.97,25.01,24.95,24.95,29600.0,18.6982,18.7281,18.6832,18.6832,29600.0
2007-12-31 10:05:00,24.95,24.96,24.9,24.9,62000.0,18.6832,18.6907,18.6458,18.6458,62000.0
2007-12-31 10:10:00,24.9,24.91,24.84,24.86,59000.0,18.6458,18.6532,18.6008,18.6158,59000.0
2007-12-31 10:15:00,24.86,24.92,24.85,24.91,43300.0,18.6158,18.6607,18.6083,18.6532,43300.0
2007-12-31 10:20:00,24.92,24.92,24.88,24.9,56900.0,18.6607,18.6607,18.6308,18.6458,56900.0
2007-12-31 10:25:00,24.9,24.91,24.86,24.86,16400.0,18.6458,18.6532,18.6158,18.6158,16400.0
2007-12-31 10:30:00,24.86,24.91,24.86,24.89,72600.0,18.6158,18.6532,18.6158,18.6383,72600.0
2007-12-31 10:35:00,24.9,24.9,24.78,24.79,36500.0,18.6458,18.6458,18.5559,18.5634,36500.0
2007-12-31 10:40:00,24.79,24.79,24.74,24.74,50600.0,18.5634,18.5634,18.5259,18.5259,50600.0
2007-12-31 10:45:00,24.75,24.82,24.74,24.81,28900.0,18.5334,18.5859,18.5259,18.5784,28900.0
2007-12-31 10:50:00,24.82,24.83,24.81,24.81,9200.0,18.5859,18.5933,18.5784,18.5784,9200.0
2007-12-31 10:55:00,24.81,24.82,24.76,24.77,19700.0,18.5784,18.5859,18.5409,18.5484,19700.0
2007-12-31 11:00:00,24.76,24.77,24.75,24.75,15800.0,18.5409,18.5484,18.5334,18.5334,15800.0
2007-12-31 11:05:00,24.75,24.77,24.73,24.76,43300.0,18.5334,18.5484,18.5185,18.5409,43300.0
2007-12-31 11:10:00,24.75,24.77,24.7,24.71,39400.0,18.5334,18.5484,18.496,18.5035,39400.0
2007-12-31 11:15:00,24.71,24.71,24.7,24.7,26800.0,18.5035,18.5035,18.496,18.496,26800.0
2007-12-31 11:20:00,24.7,24.72,24.66,24.66,51400.0,18.496,18.511,18.466,18.466,51400.0
2007-12-31 11:25:00,24.67,24.68,24.66,24.67,26600.0,18.4735,18.481,18.466,18.4735,26600.0
2007-12-31 11:30:00,24.67,24.69,24.67,24.68,9900.0,18.4735,18.4885,18.4735,18.481,9900.0
2007-12-31 11:35:00,24.67,24.71,24.67,24.71,34100.0,18.4735,18.5035,18.4735,18.5035,34100.0
2007-12-31 11:40:00,24.71,24.71,24.7,24.71,16300.0,18.5035,18.5035,18.496,18.5035,16300.0
2007-12-31 11:45:00,24.7,24.71,24.7,24.7,13400.0,18.496,18.5035,18.496,18.496,13400.0
2007-12-31 11:50:00,24.7,24.71,24.67,24.67,18800.0,18.496,18.5035,18.4735,18.4735,18800.0
2007-12-31 11:55:00,24.67,24.71,24.66,24.71,37100.0,18.4735,18.5035,18.466,18.5035,37100.0
2007-12-31 12:00:00,24.72,24.75,24.72,24.74,37800.0,18.511,18.5334,18.511,18.5259,37800.0
2007-12-31 12:05:00,24.74,24.74,24.73,24.73,10500.0,18.5259,18.5259,18.5185,18.5185,10500.0
2007-12-31 12:10:00,24.74,24.76,24.73,24.75,28000.0,18.5259,18.5409,18.5185,18.5334,28000.0
2007-12-31 12:15:00,24.75,24.76,24.75,24.76,12900.0,18.5334,18.5409,18.5334,18.5409,12900.0
2007-12-31 12:20:00,24.75,24.76,24.75,24.75,11300.0,18.5334,18.5409,18.5334,18.5334,11300.0
2007-12-31 12:25:00,24.75,24.76,24.75,24.75,55800.0,18.5334,18.5409,18.5334,18.5334,55800.0
2007-12-31 12:30:00,24.75,24.76,24.75,24.76,50100.0,18.5334,18.5409,18.5334,18.5409,50100.0
2007-12-31 12:35:00,24.75,24.76,24.75,24.76,14200.0,18.5334,18.5409,18.5334,18.5409,14200.0
2007-12-31 12:40:00,24.76,24.76,24.75,24.76,7300.0,18.5409,18.5409,18.5334,18.5409,7300.0
2007-12-31 12:45:00,24.76,24.8,24.76,24.79,27400.0,18.5409,18.5709,18.5409,18.5634,27400.0
2007-12-31 12:50:00,24.78,24.78,24.75,24.77,33300.0,18.5559,18.5559,18.5334,18.5484,33300.0
2007-12-31 12:55:00,24.77,24.78,24.75,24.76,18000.0,18.5484,18.5559,18.5334,18.5409,18000.0
2007-12-31 13:00:00,24.76,24.77,24.75,24.77,19800.0,18.5409,18.5484,18.5334,18.5484,19800.0
2007-12-31 13:05:00,24.77,24.77,24.75,24.76,21900.0,18.5484,18.5484,18.5334,18.5409,21900.0
2007-12-31 13:10:00,24.76,24.8,24.76,24.79,25800.0,18.5409,18.5709,18.5409,18.5634,25800.0
2007-12-31 13:15:00,24.79,24.87,24.79,24.87,37500.0,18.5634,18.6233,18.5634,18.6233,37500.0
2007-12-31 13:20:00,24.87,24.88,24.86,24.88,13500.0,18.6233,18.6308,18.6158,18.6308,13500.0
2007-12-31 13:25:00,24.88,24.89,24.85,24.85,31300.0,18.6308,18.6383,18.6083,18.6083,31300.0
2007-12-31 13:30:00,24.85,24.86,24.85,24.86,5900.0,18.6083,18.6158,18.6083,18.6158,5900.0
2007-12-31 13:35:00,24.86,24.86,24.85,24.85,2200.0,18.6158,18.6158,18.6083,18.6083,2200.0
2007-12-31 13:40:00,24.85,24.86,24.85,24.85,11900.0,18.6083,18.6158,18.6083,18.6083,11900.0
2007-12-31 13:45:00,24.85,24.88,24.85,24.88,9200.0,18.6083,18.6308,18.6083,18.6308,9200.0
2007-12-31 13:50:00,24.88,24.91,24.87,24.9,21100.0,18.6308,18.6532,18.6233,18.6458,21100.0
2007-12-31 13:55:00,24.9,24.9,24.89,24.9,11600.0,18.6458,18.6458,18.6383,18.6458,11600.0
2007-12-31 14:00:00,24.89,24.89,24.85,24.85,27100.0,18.6383,18.6383,18.6083,18.6083,27100.0
2007-12-31 14:05:00,24.85,24.85,24.84,24.85,32300.0,18.6083,18.6083,18.6008,18.6083,32300.0
2007-12-31 14:10:00,24.85,24.9,24.84,24.9,28200.0,18.6083,18.6458,18.6008,18.6458,28200.0
2007-12-31 14:15:00,24.89,24.9,24.89,24.9,15100.0,18.6383,18.6458,18.6383,18.6458,15100.0
2007-12-31 14:20:00,24.9,24.9,24.87,24.89,25600.0,18.6458,18.6458,18.6233,18.6383,25600.0
2007-12-31 14:25:00,24.88,24.89,24.85,24.85,43500.0,18.6308,18.6383,18.6083,18.6083,43500.0
2007-12-31 14:30:00,24.85,24.87,24.85,24.85,17900.0,18.6083,18.6233,18.6083,18.6083,17900.0
2007-12-31 14:35:00,24.85,24.89,24.85,24.89,40700.0,18.6083,18.6383,18.6083,18.6383,40700.0
2007-12-31 14:40:00,24.89,24.9,24.88,24.89,43000.0,18.6383,18.6458,18.6308,18.6383,43000.0
2007-12-31 14:45:00,24.89,24.94,24.89,24.94,84100.0,18.6383,18.6757,18.6383,18.6757,84100.0
2007-12-31 14:50:00,24.94,24.95,24.91,24.92,62400.0,18.6757,18.6832,18.6532,18.6607,62400.0
2007-12-31 14:55:00,24.92,24.95,24.92,24.93,48600.0,18.6607,18.6832,18.6607,18.6682,48600.0
2007-12-31 15:00:00,24.93,24.94,24.89,24.89,55800.0,18.6682,18.6757,18.6383,18.6383,55800.0
2007-12-31 15:05:00,24.89,24.93,24.89,24.93,61600.0,18.6383,18.6682,18.6383,18.6682,61600.0
2007-12-31 15:10:00,24.93,24.94,24.9,24.91,61100.0,18.6682,18.6757,18.6458,18.6532,61100.0
2007-12-31 15:15:00,24.91,24.94,24.91,24.94,30900.0,18.6532,18.6757,18.6532,18.6757,30900.0
2007-12-31 15:20:00,24.94,24.99,24.93,24.99,44400.0,18.6757,18.7132,18.6682,18.7132,44400.0
2007-12-31 15:25:00,24.98,25.03,24.98,25.01,91600.0,18.7057,18.7431,18.7057,18.7281,91600.0
2007-12-31 15:30:00,25.01,25.03,24.99,25.03,165500.0,18.7281,18.7431,18.7132,18.7431,165500.0
2007-12-31 15:35:00,25.02,25.06,25.02,25.06,108100.0,18.7356,18.7656,18.7356,18.7656,108100.0
2007-12-31 15:40:00,25.05,25.07,25.05,25.05,89600.0,18.7581,18.7731,18.7581,18.7581,89600.0
2007-12-31 15:45:00,25.05,25.06,24.99,25.05,163500.0,18.7581,18.7656,18.7132,18.7581,163500.0
2007-12-31 15:50:00,25.04,25.05,24.93,24.96,257700.0,18.7506,18.7581,18.6682,18.6907,257700.0
2007-12-31 15:55:00,24.95,25.01,24.95,25.01,389700.0,18.6832,18.7281,18.6832,18.7281,389700.0
2008-01-02 09:30:00,25.21,25.22,25.02,25.22,68000.0,18.8779,18.8854,18.7356,18.8854,68000.0
2008-01-02 09:35:00,25.22,25.22,24.99,25.0,42100.0,18.8854,18.8854,18.7132,18.7206,42100.0
2008-01-02 09:40:00,24.99,25.04,24.93,25.04,29000.0,18.7132,18.7506,18.6682,18.7506,29000.0
2008-01-02 09:45:00,25.04,25.06,25.0,25.0,26800.0,18.7506,18.7656,18.7206,18.7206,26800.0
2008-01-02 09:50:00,25.0,25.0,24.95,24.95,37100.0,18.7206,18.7206,18.6832,18.6832,37100.0
2008-01-02 09:55:00,24.95,24.95,24.79,24.8,81600.0,18.6832,18.6832,18.5634,18.5709,81600.0
2008-01-02 10:00:00,24.8,24.84,24.73,24.8,197800.0,18.5709,18.6008,18.5185,18.5709,197800.0
2008-01-02 10:05:00,24.8,24.81,24.78,24.79,106800.0,18.5709,18.5784,18.5559,18.5634,106800.0
2008-01-02 10:10:00,24.79,24.8,24.74,24.75,170900.0,18.5634,18.5709,18.5259,18.5334,170900.0
2008-01-02 10:15:00,24.74,24.75,24.7,24.71,37000.0,18.5259,18.5334,18.496,18.5035,37000.0
2008-01-02 10:20:00,24.71,24.71,24.67,24.67,39700.0,18.5035,18.5035,18.4735,18.4735,39700.0
2008-01-02 10:25:00,24.67,24.68,24.61,24.61,43900.0,18.4735,18.481,18.4286,18.4286,43900.0
2008-01-02 10:30:00,24.61,24.62,24.56,24.56,51400.0,18.4286,18.4361,18.3912,18.3912,51400.0
2008-01-02 10:35:00,24.56,24.57,24.55,24.55,42100.0,18.3912,18.3986,18.3837,18.3837,42100.0
2008-01-02 10:40:00,24.55,24.56,24.5,24.51,87500.0,18.3837,18.3912,18.3462,18.3537,87500.0
2008-01-02 10:45:00,24.5,24.52,24.45,24.47,146500.0,18.3462,18.3612,18.3088,18.3238,146500.0
2008-01-02 10:50:00,24.47,24.49,24.45,24.45,76400.0,18.3238,18.3387,18.3088,18.3088,76400.0
2008-01-02 10:55:00,24.45,24.46,24.42,24.42,72800.0,18.3088,18.3163,18.2863,18.2863,72800.0
2008-01-02 11:00:00,24.41,24.48,24.41,24.47,113600.0,18.2788,18.3313,18.2788,18.3238,113600.0
2008-01-02 11:05:00,24.47,24.47,24.41,24.46,39100.0,18.3238,18.3238,18.2788,18.3163,39100.0
2008-01-02 11:10:00,24.46,24.48,24.31,24.34,124600.0,18.3163,18.3313,18.204,18.2264,124600.0
2008-01-02 11:15:00,24.35,24.36,24.31,24.34,154600.0,18.2339,18.2414,18.204,18.2264,154600.0
2008-01-02 11:20:00,24.35,24.48,24.34,24.42,202400.0,18.2339,18.3313,18.2264,18.2863,202400.0
2008-01-02 11:25:00,24.41,24.49,24.41,24.45,36300.0,18.2788,18.3387,18.2788,18.3088,36300.0
2008-01-02 11:30:00,24.45,24.45,24.42,24.43,30500.0,18.3088,18.3088,18.2863,18.2938,30500.0
2008-01-02 11:35:00,24.43,24.46,24.41,24.44,74800.0,18.2938,18.3163,18.2788,18.3013,74800.0
2008-01-02 11:40:00,24.44,24.45,24.4,24.42,114000.0,18.3013,18.3088,18.2713,18.2863,114000.0
2008-01-02 11:45:00,24.44,24.46,24.4,24.45,64100.0,18.3013,18.3163,18.2713,18.3088,64100.0
2008-01-02 11:50:00,24.45,24.5,24.45,24.45,39100.0,18.3088,18.3462,18.3088,18.3088,39100.0
2008-01-02 11:55:00,24.45,24.51,24.45,24.5,28900.0,18.3088,18.3537,18.3088,18.3462,28900.0
2008-01-02 12:00:00,24.5,24.51,24.47,24.47,43800.0,18.3462,18.3537,18.3238,18.3238,43800.0
2008-01-02 12:05:00,24.47,24.48,24.43,24.45,79400.0,18.3238,18.3313,18.2938,18.3088,79400.0
2008-01-02 12:10:00,24.46,24.51,24.45,24.5,107400.0,18.3163,18.3537,18.3088,18.3462,107400.0
2008-01-02 12:15:00,24.5,24.51,24.5,24.51,42500.0,18.3462,18.3537,18.3462,18.3537,42500.0
2008-01-02 12:20:00,24.5,24.51,24.47,24.47,64900.0,18.3462,18.3537,18.3238,18.3238,64900.0
2008-01-02 12:25:00,24.47,24.55,24.47,24.55,101300.0,18.3238,18.3837,18.3238,18.3837,101300.0
2008-01-02 12:30:00,24.56,24.57,24.5,24.52,114000.0,18.3912,18.3986,18.3462,18.3612,114000.0
2008-01-02 12:35:00,24.51,24.55,24.51,24.55,62000.0,18.3537,18.3837,18.3537,18.3837,62000.0
2008-01-02 12:40:00,24.55,24.55,24.54,24.54,15200.0,18.3837,18.3837,18.3762,18.3762,15200.0
2008-01-02 12:45:00,24.53,24.53,24.49,24.51,35200.0,18.3687,18.3687,18.3387,18.3537,35200.0
2008-01-02 12:50:00,24.51,24.52,24.49,24.52,42700.0,18.3537,18.3612,18.3387,18.3612,42700.0
2008-01-02 12:55:00,24.52,24.64,24.52,24.6,60400.0,18.3612,18.4511,18.3612,18.4211,60400.0
2008-01-02 13:00:00,24.6,24.62,24.58,24.58,65500.0,18.4211,18.4361,18.4061,18.4061,65500.0
2008-01-02 13:05:00,24.58,24.62,24.52,24.53,103600.0,18.4061,18.4361,18.3612,18.3687,103600.0
2008-01-02 13:10:00,24.52,24.53,24.46,24.53,148000.0,18.3612,18.3687,18.3163,18.3687,148000.0
2008-01-02 13:15:00,24.53,24.56,24.49,24.51,76100.0,18.3687,18.3912,18.3387,18.3537,76100.0
2008-01-02 13:20:00,24.51,24.51,24.46,24.46,45200.0,18.3537,18.3537,18.3163,18.3163,45200.0
2008-01-02 13:25:00,24.46,24.48,24.44,24.47,82300.0,18.3163,18.3313,18.3013,18.3238,82300.0
2008-01-02 13:30:00,24.47,24.48,24.45,24.46,43900.0,18.3238,18.3313,18.3088,18.3163,43900.0
2008-01-02 13:35:00,24.46,24.46,24.43,24.44,117200.0,18.3163,18.3163,18.2938,18.3013,117200.0
2008-01-02 13:40:00,24.44,24.44,24.43,24.43,41500.0,18.3013,18.3013,18.2938,18.2938,41500.0
2008-01-02 13:45:00,24.43,24.45,24.43,24.44,166500.0,18.2938,18.3088,18.2938,18.3013,166500.0
2008-01-02 13:50:00,24.45,24.45,24.43,24.43,43100.0,18.3088,18.3088,18.2938,18.2938,43100.0
2008-01-02 13:55:00,24.43,24.45,24.43,24.44,69200.0,18.2938,18.3088,18.2938,18.3013,69200.0
2008-01-02 14:00:00,24.43,24.46,24.43,24.44,172400.0,18.2938,18.3163,18.2938,18.3013,172400.0
2008-01-02 14:05:00,24.43,24.49,24.43,24.48,212400.0,18.2938,18.3387,18.2938,18.3313,212400.0
2008-01-02 14:10:00,24.49,24.65,24.46,24.65,339000.0,18.3387,18.4586,18.3163,18.4586,339000.0
2008-01-02 14:15:00,24.65,24.74,24.62,24.67,132300.0,18.4586,18.5259,18.4361,18.4735,132300.0
2008-01-02 14:20:00,24.67,24.67,24.54,24.54,44100.0,18.4735,18.4735,18.3762,18.3762,44100.0
2008-01-02 14:25:00,24.54,24.56,24.52,24.55,50100.0,18.3762,18.3912,18.3612,18.3837,50100.0
2008-01-02 14:30:00,24.54,24.56,24.53,24.53,49000.0,18.3762,18.3912,18.3687,18.3687,49000.0
2008-01-02 14:35:00,24.53,24.53,24.45,24.45,78700.0,18.3687,18.3687,18.3088,18.3088,78700.0
2008-01-02 14:40:00,24.45,24.48,24.43,24.46,83200.0,18.3088,18.3313,18.2938,18.3163,83200.0
2008-01-02 14:45:00,24.46,24.46,24.43,24.43,49200.0,18.3163,18.3163,18.2938,18.2938,49200.0
2008-01-02 14:50:00,24.43,24.44,24.43,24.44,87000.0,18.2938,18.3013,18.2938,18.3013,87000.0
2008-01-02 14:55:00,24.44,24.45,24.43,24.43,132300.0,18.3013,18.3088,18.2938,18.2938,132300.0
2008-01-02 15:00:00,24.43,24.44,24.39,24.4,210900.0,18.2938,18.3013,18.2639,18.2713,210900.0
2008-01-02 15:05:00,24.39,24.4,24.3,24.32,154200.0,18.2639,18.2713,18.1965,18.2114,154200.0
2008-01-02 15:10:00,24.31,24.45,24.31,24.4,189200.0,18.204,18.3088,18.204,18.2713,189200.0
2008-01-02 15:15:00,24.4,24.42,24.39,24.41,153100.0,18.2713,18.2863,18.2639,18.2788,153100.0
2008-01-02 15:20:00,24.41,24.5,24.41,24.48,155300.0,18.2788,18.3462,18.2788,18.3313,155300.0
2008-01-02 15:25:00,24.48,24.48,24.45,24.47,170200.0,18.3313,18.3313,18.3088,18.3238,170200.0
2008-01-02 15:30:00,24.46,24.53,24.45,24.53,378600.0,18.3163,18.3687,18.3088,18.3687,378600.0
2008-01-02 15:35:00,24.53,24.62,24.53,24.61,184900.0,18.3687,18.4361,18.3687,18.4286,184900.0
2008-01-02 15:40:00,24.62,24.64,24.57,24.58,318000.0,18.4361,18.4511,18.3986,18.4061,318000.0
2008-01-02 15:45:00,24.58,24.63,24.55,24.57,450300.0,18.4061,18.4436,18.3837,18.3986,450300.0
2008-01-02 15:50:00,24.58,24.66,24.57,24.64,651700.0,18.4061,18.466,18.3986,18.4511,651700.0
2008-01-02 15:55:00,24.65,24.71,24.6,24.63,557300.0,18.4586,18.5035,18.4211,18.4436,557300.0
2008-01-03 09:30:00,24.62,24.97,24.62,24.96,67200.0,18.4361,18.6982,18.4361,18.6907,67200.0
2008-01-03 09:35:00,24.95,24.98,24.81,24.83,54100.0,18.6832,18.7057,18.5784,18.5933,54100.0
2008-01-03 09:40:00,24.84,24.9,24.8,24.81,57500.0,18.6008,18.6458,18.5709,18.5784,57500.0
2008-01-03 09:45:00,24.81,24.85,24.78,24.83,316000.0,18.5784,18.6083,18.5559,18.5933,316000.0
2008-01-03 09:50:00,24.82,24.85,24.77,24.8,57800.0,18.5859,18.6083,18.5484,18.5709,57800.0
2008-01-03 09:55:00,24.8,24.85,24.78,24.83,102500.0,18.5709,18.6083,18.5559,18.5933,102500.0
2008-01-03 10:00:00,24.83,25.05,24.83,25.03,74300.0,18.5933,18.7581,18.5933,18.7431,74300.0
2008-01-03 10:05:00,25.02,25.14,25.02,25.06,58400.0,18.7356,18.8255,18.7356,18.7656,58400.0
2008-01-03 10:10:00,25.05,25.15,25.04,25.1,151200.0,18.7581,18.833,18.7506,18.7955,151200.0
2008-01-03 10:15:00,25.1,25.12,25.08,25.08,66800.0,18.7955,18.8105,18.7805,18.7805,66800.0
2008-01-03 10:20:00,25.09,25.11,25.05,25.09,120200.0,18.788,18.803,18.7581,18.788,120200.0
2008-01-03 10:25:00,25.08,25.12,25.06,25.09,35700.0,18.7805,18.8105,18.7656,18.788,35700.0
2008-01-03 10:30:00,25.09,25.1,24.97,25.01,72600.0,18.788,18.7955,18.6982,18.7281,72600.0
2008-01-03 10:35:00,25.01,25.06,25.0,25.03,377700.0,18.7281,18.7656,18.7206,18.7431,377700.0
2008-01-03 10:40:00,25.02,25.04,24.99,24.99,65200.0,18.7356,18.7506,18.7132,18.7132,65200.0
2008-01-03 10:45:00,25.0,25.03,24.98,25.02,60100.0,18.7206,18.7431,18.7057,18.7356,60100.0
2008-01-03 10:50:00,25.01,25.03,24.98,24.98,49300.0,18.7281,18.7431,18.7057,18.7057,49300.0
2008-01-03 10:55:00,24.98,25.09,24.96,25.08,209100.0,18.7057,18.788,18.6907,18.7805,209100.0
2008-01-03 11:00:00,25.08,25.13,25.05,25.06,70200.0,18.7805,18.818,18.7581,18.7656,70200.0
2008-01-03 11:05:00,25.06,25.07,25.04,25.06,31800.0,18.7656,18.7731,18.7506,18.7656,31800.0
2008-01-03 11:10:00,25.07,25.09,25.04,25.07,129600.0,18.7731,18.788,18.7506,18.7731,129600.0
2008-01-03 11:15:00,25.07,25.07,25.05,25.07,35700.0,18.7731,18.7731,18.7581,18.7731,35700.0
2008-01-03 11:20:00,25.07,25.07,25.02,25.02,27100.0,18.7731,18.7731,18.7356,18.7356,27100.0
2008-01-03 11:25:00,25.03,25.04,25.0,25.0,321100.0,18.7431,18.7506,18.7206,18.7206,321100.0
2008-01-03 11:30:00,25.0,25.08,25.0,25.08,92800.0,18.7206,18.7805,18.7206,18.7805,92800.0
2008-01-03 11:35:00,25.09,25.09,25.05,25.07,32900.0,18.788,18.788,18.7581,18.7731,32900.0
2008-01-03 11:40:00,25.07,25.09,25.03,25.03,26800.0,18.7731,18.788,18.7431,18.7431,26800.0
2008-01-03 11:45:00,25.03,25.04,25.02,25.04,14100.0,18.7431,18.7506,18.7356,18.7506,14100.0
2008-01-03 11:50:00,25.04,25.1,25.04,25.09,47600.0,18.7506,18.7955,18.7506,18.788,47600.0
2008-01-03 11:55:00,25.09,25.14,25.06,25.06,36600.0,18.788,18.8255,18.7656,18.7656,36600.0
2008-01-03 12:00:00,25.06,25.08,25.02,25.03,35600.0,18.7656,18.7805,18.7356,18.7431,35600.0
2008-01-03 12:05:00,25.03,25.08,25.02,25.06,37400.0,18.7431,18.7805,18.7356,18.7656,37400.0
2008-01-03 12:10:00,25.06,25.1,25.06,25.09,43900.0,18.7656,18.7955,18.7656,18.788,43900.0
2008-01-03 12:15:00,25.09,25.17,25.08,25.17,108000.0,18.788,18.8479,18.7805,18.8479,108000.0
2008-01-03 12:20:00,25.18,25.27,25.18,25.24,82600.0,18.8554,18.9228,18.8554,18.9004,82600.0
2008-01-03 12:25:00,25.24,25.33,25.24,25.29,90200.0,18.9004,18.9678,18.9004,18.9378,90200.0
2008-01-03 12:30:00,25.29,25.33,25.28,25.31,56000.0,18.9378,18.9678,18.9303,18.9528,56000.0
2008-01-03 12:35:00,25.31,25.32,25.27,25.28,52100.0,18.9528,18.9603,18.9228,18.9303,52100.0
2008-01-03 12:40:00,25.28,25.28,25.23,25.24,96600.0,18.9303,18.9303,18.8929,18.9004,96600.0
2008-01-03 12:45:00,25.24,25.29,25.23,25.29,33800.0,18.9004,18.9378,18.8929,18.9378,33800.0
2008-01-03 12:50:00,25.3,25.33,25.29,25.31,57400.0,18.9453,18.9678,18.9378,18.9528,57400.0
2008-01-03 12:55:00,25.31,25.35,25.3,25.35,67300.0,18.9528,18.9827,18.9453,18.9827,67300.0
2008-01-03 13:00:00,25.36,25.37,25.28,25.28,81700.0,18.9902,18.9977,18.9303,18.9303,81700.0
2008-01-03 13:05:00,25.29,25.29,25.27,25.28,30800.0,18.9378,18.9378,18.9228,18.9303,30800.0
2008-01-03 13:10:00,25.29,25.29,25.27,25.29,44500.0,18.9378,18.9378,18.9228,18.9378,44500.0
2008-01-03 13:15:00,25.28,25.28,25.22,25.23,70400.0,18.9303,18.9303,18.8854,18.8929,70400.0
2008-01-03 13:20:00,25.23,25.24,25.17,25.18,34900.0,18.8929,18.9004,18.8479,18.8554,34900.0
2008-01-03 13:25:00,25.17,25.18,25.12,25.14,53900.0,18.8479,18.8554,18.8105,18.8255,53900.0
2008-01-03 13:30:00,25.14,25.15,25.1,25.13,112900.0,18.8255,18.833,18.7955,18.818,112900.0
2008-01-03 13:35:00,25.12,25.13,25.09,25.1,44400.0,18.8105,18.818,18.788,18.7955,44400.0
2008-01-03 13:40:00,25.09,25.1,25.09,25.1,37500.0,18.788,18.7955,18.788,18.7955,37500.0
2008-01-03 13:45:00,25.09,25.16,25.09,25.15,26100.0,18.788,18.8405,18.788,18.833,26100.0
2008-01-03 13:50:00,25.15,25.16,25.15,25.16,12000.0,18.833,18.8405,18.833,18.8405,12000.0
2008-01-03 13:55:00,25.16,25.16,25.12,25.14,74900.0,18.8405,18.8405,18.8105,18.8255,74900.0
2008-01-03 14:00:00,25.14,25.18,25.13,25.18,50600.0,18.8255,18.8554,18.818,18.8554,50600.0
2008-01-03 14:05:00,25.17,25.17,25.14,25.15,28800.0,18.8479,18.8479,18.8255,18.833,28800.0
2008-01-03 14:10:00,25.15,25.15,25.05,25.05,79400.0,18.833,18.833,18.7581,18.7581,79400.0
2008-01-03 14:15:00,25.06,25.06,25.03,25.04,82500.0,18.7656,18.7656,18.7431,18.7506,82500.0
2008-01-03 14:20:00,25.04,25.09,25.03,25.06,217200.0,18.7506,18.788,18.7431,18.7656,217200.0
2008-01-03 14:25:00,25.06,25.1,25.05,25.08,43700.0,18.7656,18.7955,18.7581,18.7805,43700.0
2008-01-03 14:30:00,25.08,25.11,25.07,25.1,61500.0,18.7805,18.803,18.7731,18.7955,61500.0
2008-01-03 14:35:00,25.1,25.12,25.06,25.06,251100.0,18.7955,18.8105,18.7656,18.7656,251100.0
2008-01-03 14:40:00,25.06,25.08,25.05,25.05,169200.0,18.7656,18.7805,18.7581,18.7581,169200.0
2008-01-03 14:45:00,25.05,25.08,25.04,25.07,28100.0,18.7581,18.7805,18.7506,18.7731,28100.0
2008-01-03 14:50:00,25.07,25.1,25.07,25.08,200500.0,18.7731,18.7955,18.7731,18.7805,200500.0
2008-01-03 14:55:00,25.08,25.1,25.08,25.08,84400.0,18.7805,18.7955,18.7805,18.7805,84400.0
2008-01-03 15:00:00,25.07,25.07,25.03,25.05,90300.0,18.7731,18.7731,18.7431,18.7581,90300.0
2008-01-03 15:05:00,25.05,25.08,25.05,25.07,31000.0,18.7581,18.7805,18.7581,18.7731,31000.0
2008-01-03 15:10:00,25.08,25.09,25.07,25.08,403800.0,18.7805,18.788,18.7731,18.7805,403800.0
2008-01-03 15:15:00,25.08,25.09,25.0,25.0,186900.0,18.7805,18.788,18.7206,18.7206,186900.0
2008-01-03 15:20:00,25.0,25.03,25.0,25.02,104100.0,18.7206,18.7431,18.7206,18.7356,104100.0
2008-01-03 15:25:00,25.03,25.06,25.02,25.03,376000.0,18.7431,18.7656,18.7356,18.7431,376000.0
2008-01-03 15:30:00,25.03,25.05,25.02,25.03,111500.0,18.7431,18.7581,18.7356,18.7431,111500.0
2008-01-03 15:35:00,25.02,25.05,25.02,25.04,93000.0,18.7356,18.7581,18.7356,18.7506,93000.0
2008-01-03 15:40:00,25.03,25.08,25.03,25.05,222200.0,18.7431,18.7805,18.7431,18.7581,222200.0
2008-01-03 15:45:00,25.06,25.07,25.05,25.07,199000.0,18.7656,18.7731,18.7581,18.7731,199000.0
2008-01-03 15:50:00,25.07,25.07,25.05,25.07,142500.0,18.7731,18.7731,18.7581,18.7731,142500.0
2008-01-03 15:55:00,25.07,25.1,25.05,25.1,359300.0,18.7731,18.7955,18.7581,18.7955,359300.0
2008-01-04 09:30:00,25.24,25.27,24.8,24.87,87100.0,18.9004,18.9228,18.5709,18.6233,87100.0
2008-01-04 09:35:00,24.86,24.9,24.65,24.67,103500.0,18.6158,18.6458,18.4586,18.4735,103500.0
2008-01-04 09:40:00,24.67,24.8,24.65,24.75,56000.0,18.4735,18.5709,18.4586,18.5334,56000.0
2008-01-04 09:45:00,24.75,24.79,24.67,24.68,49700.0,18.5334,18.5634,18.4735,18.481,49700.0
2008-01-04 09:50:00,24.68,24.75,24.68,24.71,43600.0,18.481,18.5334,18.481,18.5035,43600.0
2008-01-04 09:55:00,24.71,24.81,24.71,24.75,59300.0,18.5035,18.5784,18.5035,18.5334,59300.0
2008-01-04 10:00:00,24.76,24.79,24.73,24.74,75700.0,18.5409,18.5634,18.5185,18.5259,75700.0
2008-01-04 10:05:00,24.74,24.81,24.74,24.8,83400.0,18.5259,18.5784,18.5259,18.5709,83400.0
2008-01-04 10:10:00,24.81,24.82,24.75,24.75,291600.0,18.5784,18.5859,18.5334,18.5334,291600.0
2008-01-04 10:15:00,24.75,24.8,24.75,24.75,184800.0,18.5334,18.5709,18.5334,18.5334,184800.0
2008-01-04 10:20:00,24.76,24.76,24.75,24.76,101500.0,18.5409,18.5409,18.5334,18.5409,101500.0
2008-01-04 10:25:00,24.75,24.76,24.74,24.75,278300.0,18.5334,18.5409,18.5259,18.5334,278300.0
2008-01-04 10:30:00,24.75,24.77,24.75,24.76,49800.0,18.5334,18.5484,18.5334,18.5409,49800.0
2008-01-04 10:35:00,24.76,24.79,24.75,24.76,58000.0,18.5409,18.5634,18.5334,18.5409,58000.0
2008-01-04 10:40:00,24.76,24.82,24.76,24.81,51800.0,18.5409,18.5859,18.5409,18.5784,51800.0
2008-01-04 10:45:00,24.8,24.81,24.78,24.78,53500.0,18.5709,18.5784,18.5559,18.5559,53500.0
2008-01-04 10:50:00,24.79,24.8,24.74,24.75,59400.0,18.5634,18.5709,18.5259,18.5334,59400.0
2008-01-04 10:55:00,24.75,24.77,24.75,24.77,38100.0,18.5334,18.5484,18.5334,18.5484,38100.0
2008-01-04 11:00:00,24.76,24.77,24.75,24.75,71200.0,18.5409,18.5484,18.5334,18.5334,71200.0
2008-01-04 11:05:00,24.75,24.78,24.75,24.78,63700.0,18.5334,18.5559,18.5334,18.5559,63700.0
2008-01-04 11:10:00,24.77,24.79,24.75,24.75,544800.0,18.5484,18.5634,18.5334,18.5334,544800.0
2008-01-04 11:15:00,24.75,24.76,24.74,24.74,56500.0,18.5334,18.5409,18.5259,18.5259,56500.0
2008-01-04 11:20:00,24.74,24.79,24.73,24.78,71700.0,18.5259,18.5634,18.5185,18.5559,71700.0
2008-01-04 11:25:00,24.78,24.81,24.75,24.76,63100.0,18.5559,18.5784,18.5334,18.5409,63100.0
2008-01-04 11:30:00,24.76,24.77,24.75,24.75,60600.0,18.5409,18.5484,18.5334,18.5334,60600.0
2008-01-04 11:35:00,24.75,24.76,24.74,24.75,244800.0,18.5334,18.5409,18.5259,18.5334,244800.0
2008-01-04 11:40:00,24.76,24.76,24.74,24.75,165000.0,18.5409,18.5409,18.5259,18.5334,165000.0
2008-01-04 11:45:00,24.75,24.76,24.7,24.7,67100.0,18.5334,18.5409,18.496,18.496,67100.0
2008-01-04 11:50:00,24.71,24.71,24.64,24.66,122100.0,18.5035,18.5035,18.4511,18.466,122100.0
2008-01-04 11:55:00,24.66,24.66,24.65,24.66,9300.0,18.466,18.466,18.4586,18.466,9300.0
2008-01-04 12:00:00,24.65,24.68,24.65,24.67,62700.0,18.4586,18.481,18.4586,18.4735,62700.0
2008-01-04 12:05:00,24.68,24.71,24.67,24.71,81600.0,18.481,18.5035,18.4735,18.5035,81600.0
2008-01-04 12:10:00,24.71,24.71,24.7,24.7,12000.0,18.5035,18.5035,18.496,18.496,12000.0
2008-01-04 12:15:00,24.7,24.72,24.68,24.68,59500.0,18.496,18.511,18.481,18.481,59500.0
2008-01-04 12:20:00,24.68,24.69,24.68,24.68,50700.0,18.481,18.4885,18.481,18.481,50700.0
2008-01-04 12:25:00,24.68,24.69,24.68,24.68,28500.0,18.481,18.4885,18.481,18.481,28500.0
2008-01-04 12:30:00,24.68,24.69,24.68,24.68,30700.0,18.481,18.4885,18.481,18.481,30700.0
2008-01-04 12:35:00,24.68,24.69,24.68,24.68,29300.0,18.481,18.4885,18.481,18.481,29300.0
2008-01-04 12:40:00,24.68,24.69,24.66,24.66,58700.0,18.481,18.4885,18.466,18.466,58700.0
2008-01-04 12:45:00,24.66,24.67,24.65,24.67,65000.0,18.466,18.4735,18.4586,18.4735,65000.0
2008-01-04 12:50:00,24.66,24.67,24.64,24.65,124800.0,18.466,18.4735,18.4511,18.4586,124800.0
2008-01-04 12:55:00,24.65,24.67,24.64,24.65,95900.0,18.4586,18.4735,18.4511,18.4586,95900.0
2008-01-04 13:00:00,24.65,24.66,24.64,24.66,27200.0,18.4586,18.466,18.4511,18.466,27200.0
2008-01-04 13:05:00,24.65,24.66,24.59,24.6,67100.0,18.4586,18.466,18.4136,18.4211,67100.0
2008-01-04 13:10:00,24.6,24.61,24.59,24.6,59300.0,18.4211,18.4286,18.4136,18.4211,59300.0
2008-01-04 13:15:00,24.59,24.6,24.57,24.6,102000.0,18.4136,18.4211,18.3986,18.4211,102000.0
2008-01-04 13:20:00,24.6,24.61,24.56,24.6,136900.0,18.4211,18.4286,18.3912,18.4211,136900.0
2008-01-04 13:25:00,24.6,24.62,24.58,24.6,336300.0,18.4211,18.4361,18.4061,18.4211,336300.0
2008-01-04 13:30:00,24.6,24.62,24.6,24.61,55100.0,18.4211,18.4361,18.4211,18.4286,55100.0
2008-01-04 13:35:00,24.61,24.62,24.54,24.54,64500.0,18.4286,18.4361,18.3762,18.3762,64500.0
2008-01-04 13:40:00,24.54,24.54,24.53,24.54,52100.0,18.3762,18.3762,18.3687,18.3762,52100.0
2008-01-04 13:45:00,24.53,24.57,24.53,24.57,43300.0,18.3687,18.3986,18.3687,18.3986,43300.0
2008-01-04 13:50:00,24.57,24.61,24.56,24.61,34000.0,18.3986,18.4286,18.3912,18.4286,34000.0
2008-01-04 13:55:00,24.6,24.61,24.59,24.61,104900.0,18.4211,18.4286,18.4136,18.4286,104900.0
2008-01-04 14:00:00,24.6,24.61,24.48,24.51,101900.0,18.4211,18.4286,18.3313,18.3537,101900.0
2008-01-04 14:05:00,24.51,24.51,24.49,24.49,368400.0,18.3537,18.3537,18.3387,18.3387,368400.0
2008-01-04 14:10:00,24.49,24.52,24.47,24.49,268900.0,18.3387,18.3612,18.3238,18.3387,268900.0
2008-01-04 14:15:00,24.49,24.52,24.49,24.5,105400.0,18.3387,18.3612,18.3387,18.3462,105400.0
2008-01-04 14:20:00,24.49,24.5,24.48,24.48,163000.0,18.3387,18.3462,18.3313,18.3313,163000.0
2008-01-04 14:25:00,24.48,24.49,24.45,24.45,45200.0,18.3313,18.3387,18.3088,18.3088,45200.0
2008-01-04 14:30:00,24.46,24.47,24.45,24.46,87800.0,18.3163,18.3238,18.3088,18.3163,87800.0
2008-01-04 14:35:00,24.46,24.47,24.44,24.45,379100.0,18.3163,18.3238,18.3013,18.3088,379100.0
2008-01-04 14:40:00,24.45,24.45,24.44,24.45,85900.0,18.3088,18.3088,18.3013,18.3088,85900.0
2008-01-04 14:45:00,24.44,24.45,24.44,24.45,55000.0,18.3013,18.3088,18.3013,18.3088,55000.0
2008-01-04 14:50:00,24.45,24.45,24.42,24.43,138300.0,18.3088,18.3088,18.2863,18.2938,138300.0
2008-01-04 14:55:00,24.43,24.44,24.4,24.43,97800.0,18.2938,18.3013,18.2713,18.2938,97800.0
2008-01-04 15:00:00,24.43,24.46,24.43,24.44,366300.0,18.2938,18.3163,18.2938,18.3013,366300.0
2008-01-04 15:05:00,24.44,24.52,24.44,24.5,164700.0,18.3013,18.3612,18.3013,18.3462,164700.0
2008-01-04 15:10:00,24.5,24.55,24.44,24.45,163800.0,18.3462,18.3837,18.3013,18.3088,163800.0
2008-01-04 15:15:00,24.45,24.48,24.45,24.48,54800.0,18.3088,18.3313,18.3088,18.3313,54800.0
2008-01-04 15:20:00,24.48,24.52,24.43,24.44,112400.0,18.3313,18.3612,18.2938,18.3013,112400.0
2008-01-04 15:25:00,24.44,24.51,24.43,24.5,115600.0,18.3013,18.3537,18.2938,18.3462,115600.0
2008-01-04 15:30:00,24.5,24.53,24.46,24.46,188000.0,18.3462,18.3687,18.3163,18.3163,188000.0
2008-01-04 15:35:00,24.46,24.56,24.44,24.54,173800.0,18.3163,18.3912,18.3013,18.3762,173800.0
2008-01-04 15:40:00,24.54,24.55,24.43,24.46,152900.0,18.3762,18.3837,18.2938,18.3163,152900.0
2008-01-04 15:45:00,24.46,24.46,24.39,24.41,132500.0,18.3163,18.3163,18.2639,18.2788,132500.0
2008-01-04 15:50:00,24.41,24.42,24.37,24.37,261200.0,18.2788,18.2863,18.2489,18.2489,261200.0
2008-01-04 15:55:00,24.37,24.44,24.34,24.36,282800.0,18.2489,18.3013,18.2264,18.2414,282800.0
2008-01-07 09:30:00,23.81,24.0,23.08,23.25,459500.0,17.8295,17.9718,17.2829,17.4102,459500.0
2008-01-07 09:35:00,23.29,23.29,23.08,23.24,216900.0,17.4402,17.4402,17.2829,17.4027,216900.0
2008-01-07 09:40:00,23.24,23.37,23.24,23.35,230800.0,17.4027,17.5001,17.4027,17.4851,230800.0
2008-01-07 09:45:00,23.35,23.52,23.34,23.35,182800.0,17.4851,17.6124,17.4776,17.4851,182800.0
2008-01-07 09:50:00,23.36,23.4,23.28,23.32,169600.0,17.4926,17.5225,17.4327,17.4626,169600.0
2008-01-07 09:55:00,23.34,23.34,23.19,23.26,172700.0,17.4776,17.4776,17.3653,17.4177,172700.0
2008-01-07 10:00:00,23.27,23.38,23.24,23.24,155000.0,17.4252,17.5075,17.4027,17.4027,155000.0
2008-01-07 10:05:00,23.23,23.33,23.21,23.31,135400.0,17.3952,17.4701,17.3802,17.4551,135400.0
2008-01-07 10:10:00,23.31,23.31,23.22,23.24,102200.0,17.4551,17.4551,17.3877,17.4027,102200.0
2008-01-07 10:15:00,23.24,23.24,22.99,23.0,261900.0,17.4027,17.4027,17.2155,17.223,261900.0
2008-01-07 10:20:00,22.99,23.05,22.96,23.05,142100.0,17.2155,17.2604,17.193,17.2604,142100.0
2008-01-07 10:25:00,23.04,23.05,22.98,23.04,143500.0,17.2529,17.2604,17.208,17.2529,143500.0
2008-01-07 10:30:00,23.03,23.06,22.88,22.88,187600.0,17.2455,17.2679,17.1331,17.1331,187600.0
2008-01-07 10:35:00,22.88,22.9,22.77,22.87,188700.0,17.1331,17.1481,17.0508,17.1256,188700.0
2008-01-07 10:40:00,22.87,23.12,22.85,23.08,233800.0,17.1256,17.3129,17.1107,17.2829,233800.0
2008-01-07 10:45:00,23.07,23.07,22.92,23.01,142500.0,17.2754,17.2754,17.1631,17.2305,142500.0
2008-01-07 10:50:00,23.02,23.09,22.99,23.09,114400.0,17.238,17.2904,17.2155,17.2904,114400.0
2008-01-07 10:55:00,23.08,23.12,23.02,23.03,106600.0,17.2829,17.3129,17.238,17.2455,106600.0
2008-01-07 11:00:00,23.04,23.32,23.02,23.19,139300.0,17.2529,17.4626,17.238,17.3653,139300.0
2008-01-07 11:05:00,23.19,23.3,23.17,23.29,111200.0,17.3653,17.4476,17.3503,17.4402,111200.0
2008-01-07 11:10:00,23.3,23.35,23.22,23.24,196300.0,17.4476,17.4851,17.3877,17.4027,196300.0
2008-01-07 11:15:00,23.23,23.23,23.18,23.18,42900.0,17.3952,17.3952,17.3578,17.3578,42900.0
2008-01-07 11:20:00,23.18,23.26,23.17,23.25,73700.0,17.3578,17.4177,17.3503,17.4102,73700.0
2008-01-07 11:25:00,23.24,23.28,23.2,23.28,118700.0,17.4027,17.4327,17.3728,17.4327,118700.0
2008-01-07 11:30:00,23.28,23.48,23.27,23.48,132900.0,17.4327,17.5824,17.4252,17.5824,132900.0
2008-01-07 11:35:00,23.48,23.49,23.42,23.42,74600.0,17.5824,17.5899,17.5375,17.5375,74600.0
2008-01-07 11:40:00,23.41,23.64,23.41,23.63,105600.0,17.53,17.7022,17.53,17.6948,105600.0
2008-01-07 11:45:00,23.62,23.67,23.54,23.55,97300.0,17.6873,17.7247,17.6274,17.6348,97300.0
2008-01-07 11:50:00,23.52,23.52,23.39,23.4,38400.0,17.6124,17.6124,17.515,17.5225,38400.0
2008-01-07 11:55:00,23.4,23.45,23.33,23.45,49200.0,17.5225,17.56,17.4701,17.56,49200.0
2008-01-07 12:00:00,23.44,23.45,23.37,23.43,91400.0,17.5525,17.56,17.5001,17.545,91400.0
2008-01-07 12:05:00,23.44,23.44,23.33,23.33,58800.0,17.5525,17.5525,17.4701,17.4701,58800.0
2008-01-07 12:10:00,23.32,23.37,23.28,23.29,77900.0,17.4626,17.5001,17.4327,17.4402,77900.0
2008-01-07 12:15:00,23.28,23.35,23.27,23.34,115900.0,17.4327,17.4851,17.4252,17.4776,115900.0
2008-01-07 12:20:00,23.34,23.34,23.27,23.31,103200.0,17.4776,17.4776,17.4252,17.4551,103200.0
2008-01-07 12:25:00,23.3,23.34,23.3,23.33,57000.0,17.4476,17.4776,17.4476,17.4701,57000.0
2008-01-07 12:30:00,23.33,23.35,23.27,23.31,43500.0,17.4701,17.4851,17.4252,17.4551,43500.0
2008-01-07 12:35:00,23.31,23.36,23.28,23.33,60200.0,17.4551,17.4926,17.4327,17.4701,60200.0
2008-01-07 12:40:00,23.32,23.34,23.27,23.31,32900.0,17.4626,17.4776,17.4252,17.4551,32900.0
2008-01-07 12:45:00,23.31,23.33,23.29,23.3,30700.0,17.4551,17.4701,17.4402,17.4476,30700.0
2008-01-07 12:50:00,23.3,23.31,23.28,23.3,105500.0,17.4476,17.4551,17.4327,17.4476,105500.0
2008-01-07 12:55:00,23.3,23.31,23.27,23.27,66600.0,17.4476,17.4551,17.4252,17.4252,66600.0
2008-01-07 13:00:00,23.27,23.3,23.25,23.29,40300.0,17.4252,17.4476,17.4102,17.4402,40300.0
2008-01-07 13:05:00,23.3,23.31,23.18,23.18,93900.0,17.4476,17.4551,17.3578,17.3578,93900.0
2008-01-07 13:10:00,23.19,23.21,23.15,23.19,54700.0,17.3653,17.3802,17.3353,17.3653,54700.0
2008-01-07 13:15:00,23.19,23.22,23.19,23.21,33400.0,17.3653,17.3877,17.3653,17.3802,33400.0
2008-01-07 13:20:00,23.2,23.29,23.16,23.29,116200.0,17.3728,17.4402,17.3428,17.4402,116200.0
2008-01-07 13:25:00,23.29,23.31,23.17,23.17,61600.0,17.4402,17.4551,17.3503,17.3503,61600.0
2008-01-07 13:30:00,23.17,23.19,23.14,23.17,37700.0,17.3503,17.3653,17.3278,17.3503,37700.0
2008-01-07 13:35:00,23.18,23.18,23.09,23.12,52900.0,17.3578,17.3578,17.2904,17.3129,52900.0
2008-01-07 13:40:00,23.12,23.12,23.03,23.05,65900.0,17.3129,17.3129,17.2455,17.2604,65900.0
2008-01-07 13:45:00,23.03,23.05,22.98,23.01,73000.0,17.2455,17.2604,17.208,17.2305,73000.0
2008-01-07 13:50:00,23.01,23.07,22.99,23.05,102800.0,17.2305,17.2754,17.2155,17.2604,102800.0
2008-01-07 13:55:00,23.05,23.08,23.01,23.04,203200.0,17.2604,17.2829,17.2305,17.2529,203200.0
2008-01-07 14:00:00,23.04,23.07,23.0,23.01,131100.0,17.2529,17.2754,17.223,17.2305,131100.0
2008-01-07 14:05:00,23.02,23.03,22.98,23.0,77100.0,17.238,17.2455,17.208,17.223,77100.0
2008-01-07 14:10:00,23.0,23.0,22.93,22.95,118100.0,17.223,17.223,17.1706,17.1856,118100.0
2008-01-07 14:15:00,22.94,23.0,22.91,22.95,156300.0,17.1781,17.223,17.1556,17.1856,156300.0
2008-01-07 14:20:00,22.95,22.98,22.91,22.93,129900.0,17.1856,17.208,17.1556,17.1706,129900.0
2008-01-07 14:25:00,22.93,22.93,22.82,22.86,170400.0,17.1706,17.1706,17.0882,17.1182,170400.0
2008-01-07 14:30:00,22.86,22.9,22.82,22.85,198300.0,17.1182,17.1481,17.0882,17.1107,198300.0
2008-01-07 14:35:00,22.85,22.9,22.84,22.87,209100.0,17.1107,17.1481,17.1032,17.1256,209100.0
2008-01-07 14:40:00,22.87,22.91,22.8,22.83,122600.0,17.1256,17.1556,17.0732,17.0957,122600.0
2008-01-07 14:45:00,22.83,22.84,22.72,22.77,158000.0,17.0957,17.1032,17.0133,17.0508,158000.0
2008-01-07 14:50:00,22.78,22.81,22.68,22.68,99500.0,17.0582,17.0807,16.9834,16.9834,99500.0
2008-01-07 14:55:00,22.69,22.82,22.65,22.82,148900.0,16.9909,17.0882,16.9609,17.0882,148900.0
2008-01-07 15:00:00,22.81,22.85,22.77,22.79,84400.0,17.0807,17.1107,17.0508,17.0657,84400.0
2008-01-07 15:05:00,22.79,22.8,22.7,22.72,102700.0,17.0657,17.0732,16.9983,17.0133,102700.0
2008-01-07 15:10:00,22.73,22.79,22.6,22.61,121500.0,17.0208,17.0657,16.9235,16.9309,121500.0
2008-01-07 15:15:00,22.6,22.73,22.6,22.72,100900.0,16.9235,17.0208,16.9235,17.0133,100900.0
2008-01-07 15:20:00,22.72,22.78,22.69,22.73,120600.0,17.0133,17.0582,16.9909,17.0208,120600.0
2008-01-07 15:25:00,22.73,22.75,22.6,22.6,98700.0,17.0208,17.0358,16.9235,16.9235,98700.0
2008-01-07 15:30:00,22.6,22.61,22.55,22.59,137600.0,16.9235,16.9309,16.886,16.916,137600.0
2008-01-07 15:35:00,22.6,22.6,22.5,22.5,115700.0,16.9235,16.9235,16.8486,16.8486,115700.0
2008-01-07 15:40:00,22.5,22.61,22.5,22.59,289000.0,16.8486,16.9309,16.8486,16.916,289000.0
2008-01-07 15:45:00,22.59,22.65,22.57,22.64,373000.0,16.916,16.9609,16.901,16.9534,373000.0
2008-01-07 15:50:00,22.65,22.96,22.64,22.94,375700.0,16.9609,17.193,16.9534,17.1781,375700.0
2008-01-07 15:55:00,22.95,22.95,22.86,22.86,399100.0,17.1856,17.1856,17.1182,17.1182,399100.0
2008-01-08 09:30:00,22.89,22.99,22.81,22.87,120000.0,17.1406,17.2155,17.0807,17.1256,120000.0
2008-01-08 09:35:00,22.87,22.97,22.86,22.97,75500.0,17.1256,17.2005,17.1182,17.2005,75500.0
2008-01-08 09:40:00,22.98,23.08,22.96,23.02,103400.0,17.208,17.2829,17.193,17.238,103400.0
2008-01-08 09:45:00,23.02,23.12,23.01,23.12,64400.0,17.238,17.3129,17.2305,17.3129,64400.0
2008-01-08 09:50:00,23.12,23.12,23.08,23.09,44100.0,17.3129,17.3129,17.2829,17.2904,44100.0
2008-01-08 09:55:00,23.09,23.15,23.08,23.09,49200.0,17.2904,17.3353,17.2829,17.2904,49200.0
2008-01-08 10:00:00,23.09,23.21,23.06,23.17,129600.0,17.2904,17.3802,17.2679,17.3503,129600.0
2008-01-08 10:05:00,23.17,23.18,23.07,23.07,266000.0,17.3503,17.3578,17.2754,17.2754,266000.0
2008-01-08 10:10:00,23.08,23.2,23.02,23.18,178800.0,17.2829,17.3728,17.238,17.3578,178800.0
2008-01-08 10:15:00,23.19,23.22,23.12,23.12,109100.0,17.3653,17.3877,17.3129,17.3129,109100.0
2008-01-08 10:20:00,23.12,23.19,23.1,23.18,124400.0,17.3129,17.3653,17.2979,17.3578,124400.0
2008-01-08 10:25:00,23.18,23.28,23.16,23.23,103400.0,17.3578,17.4327,17.3428,17.3952,103400.0
2008-01-08 10:30:00,23.23,23.27,23.2,23.24,70300.0,17.3952,17.4252,17.3728,17.4027,70300.0
2008-01-08 10:35:00,23.24,23.26,23.2,23.25,69900.0,17.4027,17.4177,17.3728,17.4102,69900.0
2008-01-08 10:40:00,23.25,23.31,23.25,23.28,63400.0,17.4102,17.4551,17.4102,17.4327,63400.0
2008-01-08 10:45:00,23.29,23.31,23.25,23.26,44700.0,17.4402,17.4551,17.4102,17.4177,44700.0
2008-01-08 10:50:00,23.26,23.35,23.24,23.35,111700.0,17.4177,17.4851,17.4027,17.4851,111700.0
2008-01-08 10:55:00,23.35,23.36,23.28,23.29,111300.0,17.4851,17.4926,17.4327,17.4402,111300.0
2008-01-08 11:00:00,23.29,23.33,23.28,23.3,61300.0,17.4402,17.4701,17.4327,17.4476,61300.0
2008-01-08 11:05:00,23.3,23.3,23.22,23.22,156400.0,17.4476,17.4476,17.3877,17.3877,156400.0
2008-01-08 11:10:00,23.22,23.25,23.19,23.2,87400.0,17.3877,17.4102,17.3653,17.3728,87400.0
2008-01-08 11:15:00,23.21,23.21,23.14,23.15,108100.0,17.3802,17.3802,17.3278,17.3353,108100.0
2008-01-08 11:20:00,23.15,23.18,23.1,23.1,117600.0,17.3353,17.3578,17.2979,17.2979,117600.0
2008-01-08 11:25:00,23.1,23.26,23.1,23.22,94700.0,17.2979,17.4177,17.2979,17.3877,94700.0
2008-01-08 11:30:00,23.21,23.22,23.08,23.08,63400.0,17.3802,17.3877,17.2829,17.2829,63400.0
2008-01-08 11:35:00,23.07,23.18,23.06,23.17,89100.0,17.2754,17.3578,17.2679,17.3503,89100.0
2008-01-08 11:40:00,23.17,23.2,23.1,23.11,43600.0,17.3503,17.3728,17.2979,17.3054,43600.0
2008-01-08 11:45:00,23.11,23.11,22.98,23.02,99100.0,17.3054,17.3054,17.208,17.238,99100.0
2008-01-08 11:50:00,23.01,23.06,22.93,22.98,47500.0,17.2305,17.2679,17.1706,17.208,47500.0
2008-01-08 11:55:00,22.98,23.06,22.97,23.0,41600.0,17.208,17.2679,17.2005,17.223,41600.0
2008-01-08 12:00:00,22.99,22.99,22.88,22.94,58000.0,17.2155,17.2155,17.1331,17.1781,58000.0
2008-01-08 12:05:00,22.93,22.98,22.92,22.97,32800.0,17.1706,17.208,17.1631,17.2005,32800.0
2008-01-08 12:10:00,22.97,23.05,22.94,23.05,31500.0,17.2005,17.2604,17.1781,17.2604,31500.0
2008-01-08 12:15:00,23.05,23.06,23.01,23.01,16800.0,17.2604,17.2679,17.2305,17.2305,16800.0
2008-01-08 12:20:00,23.02,23.04,23.0,23.02,29900.0,17.238,17.2529,17.223,17.238,29900.0
2008-01-08 12:25:00,23.02,23.04,23.02,23.04,10800.0,17.238,17.2529,17.238,17.2529,10800.0
2008-01-08 12:30:00,23.04,23.05,22.97,22.98,33100.0,17.2529,17.2604,17.2005,17.208,33100.0
2008-01-08 12:35:00,22.98,23.01,22.96,22.99,14800.0,17.208,17.2305,17.193,17.2155,14800.0
2008-01-08 12:40:00,23.0,23.0,22.9,22.93,23800.0,17.223,17.223,17.1481,17.1706,23800.0
2008-01-08 12:45:00,22.93,23.06,22.93,23.06,68800.0,17.1706,17.2679,17.1706,17.2679,68800.0
2008-01-08 12:50:00,23.06,23.09,23.0,23.0,44300.0,17.2679,17.2904,17.223,17.223,44300.0
2008-01-08 12:55:00,22.99,23.01,22.94,23.0,26200.0,17.2155,17.2305,17.1781,17.223,26200.0
2008-01-08 13:00:00,22.99,22.99,22.87,22.89,27800.0,17.2155,17.2155,17.1256,17.1406,27800.0
2008-01-08 13:05:00,22.89,23.0,22.84,23.0,86500.0,17.1406,17.223,17.1032,17.223,86500.0
2008-01-08 13:10:00,23.0,23.09,22.99,23.07,53300.0,17.223,17.2904,17.2155,17.2754,53300.0
2008-01-08 13:15:00,23.07,23.08,23.03,23.03,70300.0,17.2754,17.2829,17.2455,17.2455,70300.0
2008-01-08 13:20:00,23.03,23.06,23.02,23.03,47700.0,17.2455,17.2679,17.238,17.2455,47700.0
2008-01-08 13:25:00,23.03,23.1,23.03,23.07,91500.0,17.2455,17.2979,17.2455,17.2754,91500.0
2008-01-08 13:30:00,23.06,23.07,22.98,23.0,35600.0,17.2679,17.2754,17.208,17.223,35600.0
2008-01-08 13:35:00,23.0,23.0,22.91,22.92,28200.0,17.223,17.223,17.1556,17.1631,28200.0
2008-01-08 13:40:00,22.92,22.98,22.89,22.95,38000.0,17.1631,17.208,17.1406,17.1856,38000.0
2008-01-08 13:45:00,22.96,22.96,22.92,22.95,33900.0,17.193,17.193,17.1631,17.1856,33900.0
2008-01-08 13:50:00,22.94,22.99,22.94,22.98,39500.0,17.1781,17.2155,17.1781,17.208,39500.0
2008-01-08 13:55:00,22.97,23.03,22.94,23.03,40300.0,17.2005,17.2455,17.1781,17.2455,40300.0
2008-01-08 14:00:00,23.02,23.08,22.99,23.08,69200.0,17.238,17.2829,17.2155,17.2829,69200.0
2008-01-08 14:05:00,23.07,23.08,23.05,23.07,60600.0,17.2754,17.2829,17.2604,17.2754,60600.0
2008-01-08 14:10:00,23.06,23.2,23.06,23.19,47500.0,17.2679,17.3728,17.2679,17.3653,47500.0
2008-01-08 14:15:00,23.18,23.19,23.11,23.14,71000.0,17.3578,17.3653,17.3054,17.3278,71000.0
2008-01-08 14:20:00,23.14,23.17,23.12,23.14,59400.0,17.3278,17.3503,17.3129,17.3278,59400.0
2008-01-08 14:25:00,23.15,23.16,23.12,23.16,30400.0,17.3353,17.3428,17.3129,17.3428,30400.0
2008-01-08 14:30:00,23.16,23.28,23.16,23.22,117900.0,17.3428,17.4327,17.3428,17.3877,117900.0
2008-01-08 14:35:00,23.22,23.23,23.19,23.21,42800.0,17.3877,17.3952,17.3653,17.3802,42800.0
2008-01-08 14:40:00,23.2,23.23,23.15,23.15,30000.0,17.3728,17.3952,17.3353,17.3353,30000.0
2008-01-08 14:45:00,23.15,23.16,23.04,23.05,86200.0,17.3353,17.3428,17.2529,17.2604,86200.0
2008-01-08 14:50:00,23.05,23.09,23.01,23.03,97300.0,17.2604,17.2904,17.2305,17.2455,97300.0
2008-01-08 14:55:00,23.03,23.06,22.92,22.94,133300.0,17.2455,17.2679,17.1631,17.1781,133300.0
2008-01-08 15:00:00,22.94,23.01,22.89,22.96,129800.0,17.1781,17.2305,17.1406,17.193,129800.0
2008-01-08 15:05:00,22.95,23.02,22.9,22.9,99500.0,17.1856,17.238,17.1481,17.1481,99500.0
2008-01-08 15:10:00,22.9,22.9,22.73,22.76,74600.0,17.1481,17.1481,17.0208,17.0433,74600.0
2008-01-08 15:15:00,22.76,22.79,22.7,22.75,73200.0,17.0433,17.0657,16.9983,17.0358,73200.0
2008-01-08 15:20:00,22.74,22.74,22.56,22.56,98300.0,17.0283,17.0283,16.8935,16.8935,98300.0
2008-01-08 15:25:00,22.55,22.63,22.54,22.61,139400.0,16.886,16.9459,16.8785,16.9309,139400.0
2008-01-08 15:30:00,22.61,22.72,22.56,22.7,153600.0,16.9309,17.0133,16.8935,16.9983,153600.0
2008-01-08 15:35:00,22.7,22.71,22.62,22.66,117600.0,16.9983,17.0058,16.9384,16.9684,117600.0
2008-01-08 15:40:00,22.67,22.69,22.59,22.64,122200.0,16.9759,16.9909,16.916,16.9534,122200.0
2008-01-08 15:45:00,22.63,22.64,22.51,22.51,192800.0,16.9459,16.9534,16.8561,16.8561,192800.0
2008-01-08 15:50:00,22.51,22.51,22.35,22.36,307700.0,16.8561,16.8561,16.7363,16.7437,307700.0
2008-01-08 15:55:00,22.35,22.36,22.24,22.24,304000.0,16.7363,16.7437,16.6539,16.6539,304000.0
2008-01-09 09:30:00,22.25,22.78,22.25,22.67,198700.0,16.6614,17.0582,16.6614,16.9759,198700.0
2008-01-09 09:35:00,22.67,22.84,22.66,22.83,150300.0,16.9759,17.1032,16.9684,17.0957,150300.0
2008-01-09 09:40:00,22.84,22.93,22.77,22.92,157000.0,17.1032,17.1706,17.0508,17.1631,157000.0
2008-01-09 09:45:00,22.93,23.05,22.9,23.03,114300.0,17.1706,17.2604,17.1481,17.2455,114300.0
2008-01-09 09:50:00,23.04,23.06,22.99,23.04,172600.0,17.2529,17.2679,17.2155,17.2529,172600.0
2008-01-09 09:55:00,23.04,23.16,23.04,23.11,146000.0,17.2529,17.3428,17.2529,17.3054,146000.0
2008-01-09 10:00:00,23.11,23.15,23.04,23.11,183800.0,17.3054,17.3353,17.2529,17.3054,183800.0
2008-01-09 10:05:00,23.1,23.26,23.09,23.24,90700.0,17.2979,17.4177,17.2904,17.4027,90700.0
2008-01-09 10:10:00,23.24,23.25,23.15,23.16,103900.0,17.4027,17.4102,17.3353,17.3428,103900.0
2008-01-09 10:15:00,23.16,23.19,23.09,23.1,72600.0,17.3428,17.3653,17.2904,17.2979,72600.0
2008-01-09 10:20:00,23.11,23.11,23.0,23.0,129600.0,17.3054,17.3054,17.223,17.223,129600.0
2008-01-09 10:25:00,23.0,23.11,23.0,23.1,209900.0,17.223,17.3054,17.223,17.2979,209900.0
2008-01-09 10:30:00,23.11,23.11,23.02,23.02,90900.0,17.3054,17.3054,17.238,17.238,90900.0
2008-01-09 10:35:00,23.02,23.04,22.89,22.97,74000.0,17.238,17.2529,17.1406,17.2005,74000.0
2008-01-09 10:40:00,22.97,23.14,22.96,23.11,92000.0,17.2005,17.3278,17.193,17.3054,92000.0
2008-01-09 10:45:00,23.11,23.27,23.08,23.16,110600.0,17.3054,17.4252,17.2829,17.3428,110600.0
2008-01-09 10:50:00,23.14,23.26,23.12,23.26,65900.0,17.3278,17.4177,17.3129,17.4177,65900.0
2008-01-09 10:55:00,23.27,23.4,23.24,23.37,279900.0,17.4252,17.5225,17.4027,17.5001,279900.0
2008-01-09 11:00:00,23.37,23.37,23.13,23.14,197300.0,17.5001,17.5001,17.3203,17.3278,197300.0
2008-01-09 11:05:00,23.14,23.27,23.12,23.12,78000.0,17.3278,17.4252,17.3129,17.3129,78000.0
2008-01-09 11:10:00,23.11,23.19,23.06,23.18,34100.0,17.3054,17.3653,17.2679,17.3578,34100.0
2008-01-09 11:15:00,23.18,23.19,23.08,23.08,52300.0,17.3578,17.3653,17.2829,17.2829,52300.0
2008-01-09 11:20:00,23.08,23.12,23.07,23.08,55500.0,17.2829,17.3129,17.2754,17.2829,55500.0
2008-01-09 11:25:00,23.1,23.13,23.06,23.06,80500.0,17.2979,17.3203,17.2679,17.2679,80500.0
2008-01-09 11:30:00,23.07,23.07,22.95,22.97,53000.0,17.2754,17.2754,17.1856,17.2005,53000.0
2008-01-09 11:35:00,22.97,22.97,22.91,22.93,59400.0,17.2005,17.2005,17.1556,17.1706,59400.0
2008-01-09 11:40:00,22.92,22.93,22.88,22.91,48700.0,17.1631,17.1706,17.1331,17.1556,48700.0
2008-01-09 11:45:00,22.91,22.95,22.85,22.85,96000.0,17.1556,17.1856,17.1107,17.1107,96000.0
2008-01-09 11:50:00,22.85,22.86,22.8,22.85,76500.0,17.1107,17.1182,17.0732,17.1107,76500.0
2008-01-09 11:55:00,22.85,22.9,22.85,22.9,82100.0,17.1107,17.1481,17.1107,17.1481,82100.0
2008-01-09 12:00:00,22.9,23.0,22.83,22.99,142500.0,17.1481,17.223,17.0957,17.2155,142500.0
2008-01-09 12:05:00,22.98,23.0,22.93,22.96,35800.0,17.208,17.223,17.1706,17.193,35800.0
2008-01-09 12:10:00,22.95,22.95,22.9,22.95,37100.0,17.1856,17.1856,17.1481,17.1856,37100.0
2008-01-09 12:15:00,22.95,22.99,22.9,22.98,39300.0,17.1856,17.2155,17.1481,17.208,39300.0
2008-01-09 12:20:00,22.98,22.98,22.87,22.93,28800.0,17.208,17.208,17.1256,17.1706,28800.0
2008-01-09 12:25:00,22.93,23.09,22.93,23.08,39300.0,17.1706,17.2904,17.1706,17.2829,39300.0
2008-01-09 12:30:00,23.08,23.09,23.02,23.07,46600.0,17.2829,17.2904,17.238,17.2754,46600.0
2008-01-09 12:35:00,23.07,23.07,22.94,22.97,27500.0,17.2754,17.2754,17.1781,17.2005,27500.0
2008-01-09 12:40:00,22.97,22.98,22.89,22.92,39400.0,17.2005,17.208,17.1406,17.1631,39400.0
2008-01-09 12:45:00,22.91,23.03,22.9,23.03,62000.0,17.1556,17.2455,17.1481,17.2455,62000.0
2008-01-09 12:50:00,23.02,23.11,23.02,23.1,32500.0,17.238,17.3054,17.238,17.2979,32500.0
2008-01-09 12:55:00,23.09,23.1,22.99,23.09,58800.0,17.2904,17.2979,17.2155,17.2904,58800.0
2008-01-09 13:00:00,23.09,23.15,23.04,23.13,54900.0,17.2904,17.3353,17.2529,17.3203,54900.0
2008-01-09 13:05:00,23.14,23.15,23.11,23.14,53600.0,17.3278,17.3353,17.3054,17.3278,53600.0
2008-01-09 13:10:00,23.14,23.17,23.11,23.11,72200.0,17.3278,17.3503,17.3054,17.3054,72200.0
2008-01-09 13:15:00,23.11,23.11,23.03,23.06,108100.0,17.3054,17.3054,17.2455,17.2679,108100.0
2008-01-09 13:20:00,23.06,23.08,22.99,23.0,92400.0,17.2679,17.2829,17.2155,17.223,92400.0
2008-01-09 13:25:00,22.99,23.0,22.97,22.99,43300.0,17.2155,17.223,17.2005,17.2155,43300.0
2008-01-09 13:30:00,22.99,23.01,22.94,22.97,78000.0,17.2155,17.2305,17.1781,17.2005,78000.0
2008-01-09 13:35:00,22.99,23.0,22.95,22.98,41700.0,17.2155,17.223,17.1856,17.208,41700.0
2008-01-09 13:40:00,22.99,22.99,22.89,22.9,76800.0,17.2155,17.2155,17.1406,17.1481,76800.0
2008-01-09 13:45:00,22.89,22.89,22.84,22.85,39300.0,17.1406,17.1406,17.1032,17.1107,39300.0
2008-01-09 13:50:00,22.84,22.85,22.73,22.76,105300.0,17.1032,17.1107,17.0208,17.0433,105300.0
2008-01-09 13:55:00,22.76,22.78,22.73,22.75,132900.0,17.0433,17.0582,17.0208,17.0358,132900.0
2008-01-09 14:00:00,22.75,22.75,22.67,22.72,95500.0,17.0358,17.0358,16.9759,17.0133,95500.0
2008-01-09 14:05:00,22.72,22.72,22.54,22.57,162800.0,17.0133,17.0133,16.8785,16.901,162800.0
2008-01-09 14:10:00,22.58,22.63,22.55,22.56,127400.0,16.9085,16.9459,16.886,16.8935,127400.0
2008-01-09 14:15:00,22.56,22.57,22.44,22.56,94800.0,16.8935,16.901,16.8036,16.8935,94800.0
2008-01-09 14:20:00,22.56,22.6,22.53,22.59,47200.0,16.8935,16.9235,16.871,16.916,47200.0
2008-01-09 14:25:00,22.6,22.6,22.56,22.6,53500.0,16.9235,16.9235,16.8935,16.9235,53500.0
2008-01-09 14:30:00,22.6,22.72,22.59,22.69,113800.0,16.9235,17.0133,16.916,16.9909,113800.0
2008-01-09 14:35:00,22.7,22.8,22.69,22.8,195600.0,16.9983,17.0732,16.9909,17.0732,195600.0
2008-01-09 14:40:00,22.8,22.83,22.71,22.74,325200.0,17.0732,17.0957,17.0058,17.0283,325200.0
2008-01-09 14:45:00,22.75,22.97,22.74,22.92,121900.0,17.0358,17.2005,17.0283,17.1631,121900.0
2008-01-09 14:50:00,22.92,23.0,22.9,22.91,179000.0,17.1631,17.223,17.1481,17.1556,179000.0
2008-01-09 14:55:00,22.91,22.91,22.78,22.85,144300.0,17.1556,17.1556,17.0582,17.1107,144300.0
2008-01-09 15:00:00,22.84,22.85,22.8,22.82,248400.0,17.1032,17.1107,17.0732,17.0882,248400.0
2008-01-09 15:05:00,22.82,22.84,22.74,22.8,240000.0,17.0882,17.1032,17.0283,17.0732,240000.0
2008-01-09 15:10:00,22.8,22.81,22.74,22.78,124000.0,17.0732,17.0807,17.0283,17.0582,124000.0
2008-01-09 15:15:00,22.78,22.82,22.75,22.82,209900.0,17.0582,17.0882,17.0358,17.0882,209900.0
2008-01-09 15:20:00,22.82,23.03,22.81,22.96,270400.0,17.0882,17.2455,17.0807,17.193,270400.0
2008-01-09 15:25:00,22.96,22.97,22.82,22.83,201200.0,17.193,17.2005,17.0882,17.0957,201200.0
2008-01-09 15:30:00,22.83,22.83,22.78,22.81,164000.0,17.0957,17.0957,17.0582,17.0807,164000.0
2008-01-09 15:35:00,22.82,23.0,22.78,23.0,177900.0,17.0882,17.223,17.0582,17.223,177900.0
2008-01-09 15:40:00,22.99,23.0,22.87,22.88,173500.0,17.2155,17.223,17.1256,17.1331,173500.0
2008-01-09 15:45:00,22.88,22.89,22.83,22.85,207400.0,17.1331,17.1406,17.0957,17.1107,207400.0
2008-01-09 15:50:00,22.84,22.9,22.83,22.88,203200.0,17.1032,17.1481,17.0957,17.1331,203200.0
2008-01-09 15:55:00,22.88,22.99,22.86,22.93,288100.0,17.1331,17.2155,17.1182,17.1706,288100.0
2008-01-10 09:30:00,22.79,22.85,22.43,22.51,94900.0,17.0657,17.1107,16.7962,16.8561,94900.0
2008-01-10 09:35:00,22.51,22.63,22.5,22.53,53500.0,16.8561,16.9459,16.8486,16.871,53500.0
2008-01-10 09:40:00,22.52,22.6,22.51,22.56,51500.0,16.8636,16.9235,16.8561,16.8935,51500.0
2008-01-10 09:45:00,22.56,22.64,22.54,22.62,57000.0,16.8935,16.9534,16.8785,16.9384,57000.0
2008-01-10 09:50:00,22.62,22.64,22.58,22.6,45100.0,16.9384,16.9534,16.9085,16.9235,45100.0
2008-01-10 09:55:00,22.61,22.65,22.55,22.6,69200.0,16.9309,16.9609,16.886,16.9235,69200.0
2008-01-10 10:00:00,22.59,22.66,22.56,22.66,109600.0,16.916,16.9684,16.8935,16.9684,109600.0
2008-01-10 10:05:00,22.66,22.85,22.65,22.78,118600.0,16.9684,17.1107,16.9609,17.0582,118600.0
2008-01-10 10:10:00,22.78,22.82,22.76,22.8,60700.0,17.0582,17.0882,17.0433,17.0732,60700.0
2008-01-10 10:15:00,22.8,22.95,22.79,22.94,76300.0,17.0732,17.1856,17.0657,17.1781,76300.0
2008-01-10 10:20:00,22.95,22.96,22.87,22.91,61800.0,17.1856,17.193,17.1256,17.1556,61800.0
2008-01-10 10:25:00,22.91,22.93,22.83,22.83,83000.0,17.1556,17.1706,17.0957,17.0957,83000.0
2008-01-10 10:30:00,22.83,22.85,22.73,22.84,74900.0,17.0957,17.1107,17.0208,17.1032,74900.0
2008-01-10 10:35:00,22.84,22.91,22.81,22.9,90100.0,17.1032,17.1556,17.0807,17.1481,90100.0
2008-01-10 10:40:00,22.9,22.94,22.88,22.92,79500.0,17.1481,17.1781,17.1331,17.1631,79500.0
2008-01-10 10:45:00,22.94,22.94,22.88,22.88,97500.0,17.1781,17.1781,17.1331,17.1331,97500.0
2008-01-10 10:50:00,22.89,22.89,22.84,22.88,125200.0,17.1406,17.1406,17.1032,17.1331,125200.0
2008-01-10 10:55:00,22.88,22.88,22.84,22.86,68500.0,17.1331,17.1331,17.1032,17.1182,68500.0
2008-01-10 11:00:00,22.86,22.88,22.83,22.84,84800.0,17.1182,17.1331,17.0957,17.1032,84800.0
2008-01-10 11:05:00,22.84,22.85,22.78,22.84,68700.0,17.1032,17.1107,17.0582,17.1032,68700.0
2008-01-10 11:10:00,22.83,22.89,22.83,22.86,59300.0,17.0957,17.1406,17.0957,17.1182,59300.0
2008-01-10 11:15:00,22.86,22.89,22.84,22.86,47400.0,17.1182,17.1406,17.1032,17.1182,47400.0
2008-01-10 11:20:00,22.86,22.89,22.83,22.86,77800.0,17.1182,17.1406,17.0957,17.1182,77800.0
2008-01-10 11:25:00,22.85,22.87,22.83,22.87,52600.0,17.1107,17.1256,17.0957,17.1256,52600.0
2008-01-10 11:30:00,22.88,22.93,22.83,22.85,91800.0,17.1331,17.1706,17.0957,17.1107,91800.0
2008-01-10 11:35:00,22.86,22.86,22.82,22.83,110900.0,17.1182,17.1182,17.0882,17.0957,110900.0
2008-01-10 11:40:00,22.83,22.83,22.79,22.8,53900.0,17.0957,17.0957,17.0657,17.0732,53900.0
2008-01-10 11:45:00,22.8,22.8,22.72,22.75,67400.0,17.0732,17.0732,17.0133,17.0358,67400.0
2008-01-10 11:50:00,22.75,22.8,22.75,22.78,41800.0,17.0358,17.0732,17.0358,17.0582,41800.0
2008-01-10 11:55:00,22.78,22.79,22.74,22.75,38000.0,17.0582,17.0657,17.0283,17.0358,38000.0
2008-01-10 12:00:00,22.75,22.75,22.68,22.7,43600.0,17.0358,17.0358,16.9834,16.9983,43600.0
2008-01-10 12:05:00,22.7,22.75,22.7,22.75,29100.0,16.9983,17.0358,16.9983,17.0358,29100.0
2008-01-10 12:10:00,22.76,22.78,22.72,22.77,29600.0,17.0433,17.0582,17.0133,17.0508,29600.0
2008-01-10 12:15:00,22.77,23.0,22.77,22.95,130900.0,17.0508,17.223,17.0508,17.1856,130900.0
2008-01-10 12:20:00,22.96,23.2,22.92,23.09,150600.0,17.193,17.3728,17.1631,17.2904,150600.0
2008-01-10 12:25:00,23.09,23.11,22.97,22.99,99600.0,17.2904,17.3054,17.2005,17.2155,99600.0
2008-01-10 12:30:00,22.99,23.05,22.85,22.85,63400.0,17.2155,17.2604,17.1107,17.1107,63400.0
2008-01-10 12:35:00,22.85,22.91,22.76,22.8,52200.0,17.1107,17.1556,17.0433,17.0732,52200.0
2008-01-10 12:40:00,22.8,22.85,22.76,22.84,59700.0,17.0732,17.1107,17.0433,17.1032,59700.0
2008-01-10 12:45:00,22.84,22.84,22.79,22.82,30500.0,17.1032,17.1032,17.0657,17.0882,30500.0
2008-01-10 12:50:00,22.81,22.96,22.81,22.95,47300.0,17.0807,17.193,17.0807,17.1856,47300.0
2008-01-10 12:55:00,22.95,23.12,22.95,23.0,51200.0,17.1856,17.3129,17.1856,17.223,51200.0
2008-01-10 13:00:00,22.99,23.04,22.87,22.98,45700.0,17.2155,17.2529,17.1256,17.208,45700.0
2008-01-10 13:05:00,22.97,23.09,22.97,23.09,107300.0,17.2005,17.2904,17.2005,17.2904,107300.0
2008-01-10 13:10:00,23.1,23.11,23.01,23.03,72600.0,17.2979,17.3054,17.2305,17.2455,72600.0
2008-01-10 13:15:00,23.03,23.09,23.0,23.08,40400.0,17.2455,17.2904,17.223,17.2829,40400.0
2008-01-10 13:20:00,23.09,23.13,23.01,23.04,40200.0,17.2904,17.3203,17.2305,17.2529,40200.0
2008-01-10 13:25:00,23.04,23.1,23.02,23.05,30200.0,17.2529,17.2979,17.238,17.2604,30200.0
2008-01-10 13:30:00,23.04,23.1,22.95,22.95,34400.0,17.2529,17.2979,17.1856,17.1856,34400.0
2008-01-10 13:35:00,22.95,22.95,22.78,22.9,50100.0,17.1856,17.1856,17.0582,17.1481,50100.0
2008-01-10 13:40:00,22.9,22.9,22.81,22.87,44600.0,17.1481,17.1481,17.0807,17.1256,44600.0
2008-01-10 13:45:00,22.87,22.87,22.76,22.79,61900.0,17.1256,17.1256,17.0433,17.0657,61900.0
2008-01-10 13:50:00,22.79,22.79,22.63,22.64,82600.0,17.0657,17.0657,16.9459,16.9534,82600.0
2008-01-10 13:55:00,22.64,22.68,22.57,22.67,81600.0,16.9534,16.9834,16.901,16.9759,81600.0
2008-01-10 14:00:00,22.66,22.73,22.66,22.68,89800.0,16.9684,17.0208,16.9684,16.9834,89800.0
2008-01-10 14:05:00,22.68,22.7,22.59,22.68,80500.0,16.9834,16.9983,16.916,16.9834,80500.0
2008-01-10 14:10:00,22.68,22.71,22.59,22.59,64800.0,16.9834,17.0058,16.916,16.916,64800.0
2008-01-10 14:15:00,22.59,22.88,22.56,22.86,131800.0,16.916,17.1331,16.8935,17.1182,131800.0
2008-01-10 14:20:00,22.88,22.93,22.82,22.86,73000.0,17.1331,17.1706,17.0882,17.1182,73000.0
2008-01-10 14:25:00,22.87,22.87,22.79,22.81,39400.0,17.1256,17.1256,17.0657,17.0807,39400.0
2008-01-10 14:30:00,22.81,22.9,22.79,22.8,50800.0,17.0807,17.1481,17.0657,17.0732,50800.0
2008-01-10 14:35:00,22.8,22.94,22.79,22.91,86100.0,17.0732,17.1781,17.0657,17.1556,86100.0
2008-01-10 14:40:00,22.91,22.93,22.82,22.88,54200.0,17.1556,17.1706,17.0882,17.1331,54200.0
2008-01-10 14:45:00,22.87,22.88,22.8,22.82,142700.0,17.1256,17.1331,17.0732,17.0882,142700.0
2008-01-10 14:50:00,22.82,22.9,22.8,22.88,68600.0,17.0882,17.1481,17.0732,17.1331,68600.0
2008-01-10 14:55:00,22.87,22.94,22.87,22.93,52300.0,17.1256,17.1781,17.1256,17.1706,52300.0
2008-01-10 15:00:00,22.93,22.95,22.92,22.94,44300.0,17.1706,17.1856,17.1631,17.1781,44300.0
2008-01-10 15:05:00,22.95,23.18,22.95,23.17,115700.0,17.1856,17.3578,17.1856,17.3503,115700.0
2008-01-10 15:10:00,23.18,23.18,23.13,23.13,57900.0,17.3578,17.3578,17.3203,17.3203,57900.0
2008-01-10 15:15:00,23.13,23.14,23.01,23.06,61500.0,17.3203,17.3278,17.2305,17.2679,61500.0
2008-01-10 15:20:00,23.07,23.16,23.06,23.15,136500.0,17.2754,17.3428,17.2679,17.3353,136500.0
2008-01-10 15:25:00,23.15,23.18,23.14,23.17,100600.0,17.3353,17.3578,17.3278,17.3503,100600.0
2008-01-10 15:30:00,23.18,23.23,23.12,23.12,133200.0,17.3578,17.3952,17.3129,17.3129,133200.0
2008-01-10 15:35:00,23.11,23.11,22.91,22.96,246000.0,17.3054,17.3054,17.1556,17.193,246000.0
2008-01-10 15:40:00,22.96,23.02,22.89,22.92,171800.0,17.193,17.238,17.1406,17.1631,171800.0
2008-01-10 15:45:00,22.93,22.95,22.86,22.86,156700.0,17.1706,17.1856,17.1182,17.1182,156700.0
2008-01-10 15:50:00,22.87,22.87,22.74,22.82,276100.0,17.1256,17.1256,17.0283,17.0882,276100.0
2008-01-10 15:55:00,22.81,22.89,22.81,22.85,278500.0,17.0807,17.1406,17.0807,17.1107,278500.0
2008-01-11 09:30:00,22.69,22.73,22.61,22.73,74900.0,16.9909,17.0208,16.9309,17.0208,74900.0
2008-01-11 09:35:00,22.74,22.86,22.71,22.86,75600.0,17.0283,17.1182,17.0058,17.1182,75600.0
2008-01-11 09:40:00,22.86,23.06,22.86,23.02,161500.0,17.1182,17.2679,17.1182,17.238,161500.0
2008-01-11 09:45:00,23.01,23.09,22.98,23.09,53100.0,17.2305,17.2904,17.208,17.2904,53100.0
2008-01-11 09:50:00,23.09,23.09,22.91,22.96,72000.0,17.2904,17.2904,17.1556,17.193,72000.0
2008-01-11 09:55:00,22.95,23.11,22.95,23.1,68700.0,17.1856,17.3054,17.1856,17.2979,68700.0
2008-01-11 10:00:00,23.1,23.13,23.08,23.09,85500.0,17.2979,17.3203,17.2829,17.2904,85500.0
2008-01-11 10:05:00,23.09,23.09,22.97,22.97,42000.0,17.2904,17.2904,17.2005,17.2005,42000.0
2008-01-11 10:10:00,22.98,23.05,22.97,23.04,172000.0,17.208,17.2604,17.2005,17.2529,172000.0
2008-01-11 10:15:00,23.05,23.17,23.04,23.12,259900.0,17.2604,17.3503,17.2529,17.3129,259900.0
2008-01-11 10:20:00,23.13,23.18,23.12,23.15,167600.0,17.3203,17.3578,17.3129,17.3353,167600.0
2008-01-11 10:25:00,23.15,23.22,23.11,23.2,95500.0,17.3353,17.3877,17.3054,17.3728,95500.0
2008-01-11 10:30:00,23.2,23.22,23.2,23.22,81600.0,17.3728,17.3877,17.3728,17.3877,81600.0
2008-01-11 10:35:00,23.22,23.33,23.22,23.33,84800.0,17.3877,17.4701,17.3877,17.4701,84800.0
2008-01-11 10:40:00,23.32,23.44,23.29,23.36,96300.0,17.4626,17.5525,17.4402,17.4926,96300.0
2008-01-11 10:45:00,23.37,23.42,23.36,23.36,64500.0,17.5001,17.5375,17.4926,17.4926,64500.0
2008-01-11 10:50:00,23.36,23.42,23.36,23.41,72900.0,17.4926,17.5375,17.4926,17.53,72900.0
2008-01-11 10:55:00,23.41,23.42,23.3,23.31,102500.0,17.53,17.5375,17.4476,17.4551,102500.0
2008-01-11 11:00:00,23.31,23.32,23.31,23.32,73700.0,17.4551,17.4626,17.4551,17.4626,73700.0
2008-01-11 11:05:00,23.32,23.35,23.18,23.19,126800.0,17.4626,17.4851,17.3578,17.3653,126800.0
2008-01-11 11:10:00,23.19,23.22,23.17,23.18,63300.0,17.3653,17.3877,17.3503,17.3578,63300.0
2008-01-11 11:15:00,23.17,23.18,23.1,23.1,58100.0,17.3503,17.3578,17.2979,17.2979,58100.0
2008-01-11 11:20:00,23.11,23.15,23.11,23.14,35800.0,17.3054,17.3353,17.3054,17.3278,35800.0
2008-01-11 11:25:00,23.14,23.2,23.13,23.19,63400.0,17.3278,17.3728,17.3203,17.3653,63400.0
2008-01-11 11:30:00,23.19,23.38,23.18,23.35,106300.0,17.3653,17.5075,17.3578,17.4851,106300.0
2008-01-11 11:35:00,23.35,23.38,23.26,23.26,58300.0,17.4851,17.5075,17.4177,17.4177,58300.0
2008-01-11 11:40:00,23.27,23.35,23.27,23.32,40200.0,17.4252,17.4851,17.4252,17.4626,40200.0
2008-01-11 11:45:00,23.32,23.34,23.31,23.32,48100.0,17.4626,17.4776,17.4551,17.4626,48100.0
2008-01-11 11:50:00,23.33,23.42,23.33,23.41,50400.0,17.4701,17.5375,17.4701,17.53,50400.0
2008-01-11 11:55:00,23.4,23.44,23.4,23.43,57900.0,17.5225,17.5525,17.5225,17.545,57900.0
2008-01-11 12:00:00,23.44,23.44,23.37,23.37,76500.0,17.5525,17.5525,17.5001,17.5001,76500.0
2008-01-11 12:05:00,23.38,23.38,23.33,23.34,62100.0,17.5075,17.5075,17.4701,17.4776,62100.0
2008-01-11 12:10:00,23.34,23.35,23.27,23.27,73600.0,17.4776,17.4851,17.4252,17.4252,73600.0
2008-01-11 12:15:00,23.27,23.34,23.23,23.23,85300.0,17.4252,17.4776,17.3952,17.3952,85300.0
2008-01-11 12:20:00,23.23,23.25,23.08,23.09,97800.0,17.3952,17.4102,17.2829,17.2904,97800.0
2008-01-11 12:25:00,23.09,23.19,23.05,23.19,116900.0,17.2904,17.3653,17.2604,17.3653,116900.0
2008-01-11 12:30:00,23.19,23.22,23.18,23.19,78600.0,17.3653,17.3877,17.3578,17.3653,78600.0
2008-01-11 12:35:00,23.19,23.28,23.19,23.27,65600.0,17.3653,17.4327,17.3653,17.4252,65600.0
2008-01-11 12:40:00,23.27,23.33,23.26,23.32,38500.0,17.4252,17.4701,17.4177,17.4626,38500.0
2008-01-11 12:45:00,23.32,23.33,23.16,23.2,147900.0,17.4626,17.4701,17.3428,17.3728,147900.0
2008-01-11 12:50:00,23.2,23.25,23.19,23.21,33400.0,17.3728,17.4102,17.3653,17.3802,33400.0
2008-01-11 12:55:00,23.2,23.25,23.19,23.19,51100.0,17.3728,17.4102,17.3653,17.3653,51100.0
2008-01-11 13:00:00,23.19,23.21,23.11,23.14,112500.0,17.3653,17.3802,17.3054,17.3278,112500.0
2008-01-11 13:05:00,23.13,23.16,23.11,23.11,68100.0,17.3203,17.3428,17.3054,17.3054,68100.0
2008-01-11 13:10:00,23.11,23.12,23.09,23.1,32500.0,17.3054,17.3129,17.2904,17.2979,32500.0
2008-01-11 13:15:00,23.1,23.1,22.93,22.98,160400.0,17.2979,17.2979,17.1706,17.208,160400.0
2008-01-11 13:20:00,22.98,22.98,22.87,22.88,87800.0,17.208,17.208,17.1256,17.1331,87800.0
2008-01-11 13:25:00,22.88,22.92,22.87,22.92,69600.0,17.1331,17.1631,17.1256,17.1631,69600.0
2008-01-11 13:30:00,22.92,22.92,22.82,22.85,52600.0,17.1631,17.1631,17.0882,17.1107,52600.0
2008-01-11 13:35:00,22.85,22.89,22.79,22.83,48700.0,17.1107,17.1406,17.0657,17.0957,48700.0
2008-01-11 13:40:00,22.83,22.9,22.83,22.87,52300.0,17.0957,17.1481,17.0957,17.1256,52300.0
2008-01-11 13:45:00,22.87,22.87,22.73,22.74,63400.0,17.1256,17.1256,17.0208,17.0283,63400.0
2008-01-11 13:50:00,22.75,22.87,22.74,22.87,51500.0,17.0358,17.1256,17.0283,17.1256,51500.0
2008-01-11 13:55:00,22.86,22.86,22.8,22.8,50200.0,17.1182,17.1182,17.0732,17.0732,50200.0
2008-01-11 14:00:00,22.8,22.84,22.8,22.83,30500.0,17.0732,17.1032,17.0732,17.0957,30500.0
2008-01-11 14:05:00,22.83,22.86,22.83,22.85,63200.0,17.0957,17.1182,17.0957,17.1107,63200.0
2008-01-11 14:10:00,22.85,22.87,22.84,22.84,78300.0,17.1107,17.1256,17.1032,17.1032,78300.0
2008-01-11 14:15:00,22.85,22.91,22.84,22.9,190700.0,17.1107,17.1556,17.1032,17.1481,190700.0
2008-01-11 14:20:00,22.9,22.95,22.88,22.91,84100.0,17.1481,17.1856,17.1331,17.1556,84100.0
2008-01-11 14:25:00,22.91,22.94,22.91,22.92,61500.0,17.1556,17.1781,17.1556,17.1631,61500.0
2008-01-11 14:30:00,22.92,22.92,22.82,22.83,99700.0,17.1631,17.1631,17.0882,17.0957,99700.0
2008-01-11 14:35:00,22.83,22.88,22.82,22.87,24600.0,17.0957,17.1331,17.0882,17.1256,24600.0
2008-01-11 14:40:00,22.87,22.88,22.83,22.85,94100.0,17.1256,17.1331,17.0957,17.1107,94100.0
2008-01-11 14:45:00,22.85,22.9,22.77,22.78,78300.0,17.1107,17.1481,17.0508,17.0582,78300.0
2008-01-11 14:50:00,22.77,22.83,22.77,22.79,41500.0,17.0508,17.0957,17.0508,17.0657,41500.0
2008-01-11 14:55:00,22.78,22.87,22.76,22.85,82000.0,17.0582,17.1256,17.0433,17.1107,82000.0
2008-01-11 15:00:00,22.85,22.86,22.77,22.82,92600.0,17.1107,17.1182,17.0508,17.0882,92600.0
2008-01-11 15:05:00,22.82,22.88,22.78,22.8,114600.0,17.0882,17.1331,17.0582,17.0732,114600.0
2008-01-11 15:10:00,22.79,22.79,22.61,22.62,116200.0,17.0657,17.0657,16.9309,16.9384,116200.0
2008-01-11 15:15:00,22.61,22.66,22.61,22.64,97800.0,16.9309,16.9684,16.9309,16.9534,97800.0
2008-01-11 15:20:00,22.65,22.76,22.61,22.76,96300.0,16.9609,17.0433,16.9309,17.0433,96300.0
2008-01-11 15:25:00,22.76,22.81,22.71,22.79,157400.0,17.0433,17.0807,17.0058,17.0657,157400.0
2008-01-11 15:30:00,22.79,22.88,22.76,22.87,146200.0,17.0657,17.1331,17.0433,17.1256,146200.0
2008-01-11 15:35:00,22.88,22.96,22.86,22.95,142800.0,17.1331,17.193,17.1182,17.1856,142800.0
2008-01-11 15:40:00,22.95,22.96,22.91,22.91,127100.0,17.1856,17.193,17.1556,17.1556,127100.0
2008-01-11 15:45:00,22.91,22.97,22.89,22.97,117500.0,17.1556,17.2005,17.1406,17.2005,117500.0
2008-01-11 15:50:00,22.97,22.97,22.9,22.9,191400.0,17.2005,17.2005,17.1481,17.1481,191400.0
2008-01-11 15:55:00,22.91,22.91,22.87,22.9,197300.0,17.1556,17.1556,17.1256,17.1481,197300.0
2008-01-14 09:30:00,23.4,23.49,23.25,23.29,191000.0,17.5225,17.5899,17.4102,17.4402,191000.0
2008-01-14 09:35:00,23.3,23.3,23.09,23.09,92200.0,17.4476,17.4476,17.2904,17.2904,92200.0
2008-01-14 09:40:00,23.07,23.27,23.01,23.21,86300.0,17.2754,17.4252,17.2305,17.3802,86300.0
2008-01-14 09:45:00,23.22,23.36,23.21,23.35,89200.0,17.3877,17.4926,17.3802,17.4851,89200.0
2008-01-14 09:50:00,23.34,23.49,23.34,23.47,115700.0,17.4776,17.5899,17.4776,17.5749,115700.0
2008-01-14 09:55:00,23.47,23.58,23.45,23.47,168600.0,17.5749,17.6573,17.56,17.5749,168600.0
2008-01-14 10:00:00,23.47,23.58,23.33,23.58,82500.0,17.5749,17.6573,17.4701,17.6573,82500.0
2008-01-14 10:05:00,23.56,23.65,23.51,23.6,90500.0,17.6423,17.7097,17.6049,17.6723,90500.0
2008-01-14 10:10:00,23.6,23.61,23.55,23.55,113000.0,17.6723,17.6798,17.6348,17.6348,113000.0
2008-01-14 10:15:00,23.55,23.58,23.5,23.54,104300.0,17.6348,17.6573,17.5974,17.6274,104300.0
2008-01-14 10:20:00,23.53,23.59,23.5,23.57,211700.0,17.6199,17.6648,17.5974,17.6498,211700.0
2008-01-14 10:25:00,23.58,23.59,23.5,23.58,31700.0,17.6573,17.6648,17.5974,17.6573,31700.0
2008-01-14 10:30:00,23.58,23.64,23.56,23.62,37900.0,17.6573,17.7022,17.6423,17.6873,37900.0
2008-01-14 10:35:00,23.62,23.73,23.62,23.73,73100.0,17.6873,17.7696,17.6873,17.7696,73100.0
2008-01-14 10:40:00,23.72,23.73,23.53,23.55,102700.0,17.7621,17.7696,17.6199,17.6348,102700.0
2008-01-14 10:45:00,23.55,23.63,23.55,23.6,46500.0,17.6348,17.6948,17.6348,17.6723,46500.0
2008-01-14 10:50:00,23.61,23.67,23.5,23.52,45100.0,17.6798,17.7247,17.5974,17.6124,45100.0
2008-01-14 10:55:00,23.51,23.6,23.49,23.5,48100.0,17.6049,17.6723,17.5899,17.5974,48100.0
2008-01-14 11:00:00,23.5,23.6,23.5,23.6,62100.0,17.5974,17.6723,17.5974,17.6723,62100.0
2008-01-14 11:05:00,23.6,23.68,23.55,23.68,58200.0,17.6723,17.7322,17.6348,17.7322,58200.0
2008-01-14 11:10:00,23.68,23.77,23.67,23.76,99000.0,17.7322,17.7996,17.7247,17.7921,99000.0
2008-01-14 11:15:00,23.75,23.79,23.67,23.73,111800.0,17.7846,17.8146,17.7247,17.7696,111800.0
2008-01-14 11:20:00,23.73,23.77,23.63,23.64,70300.0,17.7696,17.7996,17.6948,17.7022,70300.0
2008-01-14 11:25:00,23.64,23.71,23.62,23.7,36400.0,17.7022,17.7547,17.6873,17.7472,36400.0
2008-01-14 11:30:00,23.69,23.69,23.57,23.58,26200.0,17.7397,17.7397,17.6498,17.6573,26200.0
2008-01-14 11:35:00,23.57,23.57,23.49,23.5,40500.0,17.6498,17.6498,17.5899,17.5974,40500.0
2008-01-14 11:40:00,23.5,23.54,23.5,23.52,35200.0,17.5974,17.6274,17.5974,17.6124,35200.0
2008-01-14 11:45:00,23.51,23.63,23.51,23.63,44000.0,17.6049,17.6948,17.6049,17.6948,44000.0
2008-01-14 11:50:00,23.63,23.72,23.62,23.72,31500.0,17.6948,17.7621,17.6873,17.7621,31500.0
2008-01-14 11:55:00,23.73,23.73,23.66,23.67,90700.0,17.7696,17.7696,17.7172,17.7247,90700.0
2008-01-14 12:00:00,23.67,23.68,23.55,23.56,87200.0,17.7247,17.7322,17.6348,17.6423,87200.0
2008-01-14 12:05:00,23.55,23.55,23.5,23.5,58000.0,17.6348,17.6348,17.5974,17.5974,58000.0
2008-01-14 12:10:00,23.51,23.51,23.5,23.5,56900.0,17.6049,17.6049,17.5974,17.5974,56900.0
2008-01-14 12:15:00,23.5,23.52,23.5,23.5,79500.0,17.5974,17.6124,17.5974,17.5974,79500.0
2008-01-14 12:20:00,23.5,23.52,23.5,23.5,94100.0,17.5974,17.6124,17.5974,17.5974,94100.0
2008-01-14 12:25:00,23.5,23.53,23.5,23.51,22300.0,17.5974,17.6199,17.5974,17.6049,22300.0
2008-01-14 12:30:00,23.51,23.51,23.42,23.48,92100.0,17.6049,17.6049,17.5375,17.5824,92100.0
2008-01-14 12:35:00,23.48,23.5,23.46,23.48,18000.0,17.5824,17.5974,17.5675,17.5824,18000.0
2008-01-14 12:40:00,23.48,23.49,23.43,23.43,17200.0,17.5824,17.5899,17.545,17.545,17200.0
2008-01-14 12:45:00,23.44,23.52,23.44,23.52,24100.0,17.5525,17.6124,17.5525,17.6124,24100.0
2008-01-14 12:50:00,23.52,23.55,23.49,23.54,64600.0,17.6124,17.6348,17.5899,17.6274,64600.0
2008-01-14 12:55:00,23.55,23.6,23.51,23.52,30100.0,17.6348,17.6723,17.6049,17.6124,30100.0
2008-01-14 13:00:00,23.53,23.55,23.49,23.5,26000.0,17.6199,17.6348,17.5899,17.5974,26000.0
2008-01-14 13:05:00,23.5,23.58,23.45,23.58,39500.0,17.5974,17.6573,17.56,17.6573,39500.0
2008-01-14 13:10:00,23.59,23.6,23.49,23.5,32600.0,17.6648,17.6723,17.5899,17.5974,32600.0
2008-01-14 13:15:00,23.5,23.51,23.5,23.5,18700.0,17.5974,17.6049,17.5974,17.5974,18700.0
2008-01-14 13:20:00,23.5,23.56,23.5,23.54,17800.0,17.5974,17.6423,17.5974,17.6274,17800.0
2008-01-14 13:25:00,23.53,23.57,23.5,23.5,28600.0,17.6199,17.6498,17.5974,17.5974,28600.0
2008-01-14 13:30:00,23.5,23.55,23.5,23.55,16200.0,17.5974,17.6348,17.5974,17.6348,16200.0
2008-01-14 13:35:00,23.54,23.63,23.54,23.63,33500.0,17.6274,17.6948,17.6274,17.6948,33500.0
2008-01-14 13:40:00,23.63,23.67,23.59,23.63,28800.0,17.6948,17.7247,17.6648,17.6948,28800.0
2008-01-14 13:45:00,23.63,23.65,23.57,23.59,27800.0,17.6948,17.7097,17.6498,17.6648,27800.0
2008-01-14 13:50:00,23.58,23.64,23.58,23.61,41300.0,17.6573,17.7022,17.6573,17.6798,41300.0
2008-01-14 13:55:00,23.61,23.66,23.6,23.63,17000.0,17.6798,17.7172,17.6723,17.6948,17000.0
2008-01-14 14:00:00,23.64,23.65,23.57,23.61,26600.0,17.7022,17.7097,17.6498,17.6798,26600.0
2008-01-14 14:05:00,23.61,23.61,23.55,23.56,12200.0,17.6798,17.6798,17.6348,17.6423,12200.0
2008-01-14 14:10:00,23.56,23.56,23.5,23.5,18700.0,17.6423,17.6423,17.5974,17.5974,18700.0
2008-01-14 14:15:00,23.5,23.52,23.5,23.52,25200.0,17.5974,17.6124,17.5974,17.6124,25200.0
2008-01-14 14:20:00,23.52,23.52,23.5,23.5,13300.0,17.6124,17.6124,17.5974,17.5974,13300.0
2008-01-14 14:25:00,23.51,23.53,23.5,23.52,37900.0,17.6049,17.6199,17.5974,17.6124,37900.0
2008-01-14 14:30:00,23.53,23.6,23.52,23.53,42900.0,17.6199,17.6723,17.6124,17.6199,42900.0
2008-01-14 14:35:00,23.54,23.56,23.52,23.55,105900.0,17.6274,17.6423,17.6124,17.6348,105900.0
2008-01-14 14:40:00,23.55,23.55,23.5,23.52,74200.0,17.6348,17.6348,17.5974,17.6124,74200.0
2008-01-14 14:45:00,23.53,23.57,23.52,23.56,48200.0,17.6199,17.6498,17.6124,17.6423,48200.0
2008-01-14 14:50:00,23.56,23.56,23.53,23.54,50700.0,17.6423,17.6423,17.6199,17.6274,50700.0
2008-01-14 14:55:00,23.55,23.57,23.51,23.56,84000.0,17.6348,17.6498,17.6049,17.6423,84000.0
2008-01-14 15:00:00,23.56,23.59,23.55,23.57,35900.0,17.6423,17.6648,17.6348,17.6498,35900.0
2008-01-14 15:05:00,23.57,23.59,23.54,23.55,63500.0,17.6498,17.6648,17.6274,17.6348,63500.0
2008-01-14 15:10:00,23.55,23.55,23.51,23.52,40000.0,17.6348,17.6348,17.6049,17.6124,40000.0
2008-01-14 15:15:00,23.51,23.53,23.5,23.5,50800.0,17.6049,17.6199,17.5974,17.5974,50800.0
2008-01-14 15:20:00,23.5,23.51,23.5,23.51,36500.0,17.5974,17.6049,17.5974,17.6049,36500.0
2008-01-14 15:25:00,23.51,23.54,23.5,23.53,91900.0,17.6049,17.6274,17.5974,17.6199,91900.0
2008-01-14 15:30:00,23.53,23.53,23.5,23.5,82500.0,17.6199,17.6199,17.5974,17.5974,82500.0
2008-01-14 15:35:00,23.51,23.51,23.5,23.5,106700.0,17.6049,17.6049,17.5974,17.5974,106700.0
2008-01-14 15:40:00,23.5,23.54,23.45,23.47,269400.0,17.5974,17.6274,17.56,17.5749,269400.0
2008-01-14 15:45:00,23.46,23.49,23.45,23.45,97700.0,17.5675,17.5899,17.56,17.56,97700.0
2008-01-14 15:50:00,23.46,23.49,23.45,23.46,108500.0,17.5675,17.5899,17.56,17.5675,108500.0
2008-01-14 15:55:00,23.46,23.51,23.45,23.51,175800.0,17.5675,17.6049,17.56,17.6049,175800.0
2008-01-15 09:30:00,22.89,23.18,22.85,23.17,127000.0,17.1406,17.3578,17.1107,17.3503,127000.0
2008-01-15 09:35:00,23.16,23.17,22.86,22.91,67700.0,17.3428,17.3503,17.1182,17.1556,67700.0
2008-01-15 09:40:00,22.91,23.25,22.89,23.06,144800.0,17.1556,17.4102,17.1406,17.2679,144800.0
2008-01-15 09:45:00,23.04,23.33,23.02,23.33,78500.0,17.2529,17.4701,17.238,17.4701,78500.0
2008-01-15 09:50:00,23.33,23.39,23.16,23.16,125700.0,17.4701,17.515,17.3428,17.3428,125700.0
2008-01-15 09:55:00,23.17,23.17,23.0,23.0,49800.0,17.3503,17.3503,17.223,17.223,49800.0
2008-01-15 10:00:00,23.0,23.05,22.91,22.93,109100.0,17.223,17.2604,17.1556,17.1706,109100.0
2008-01-15 10:05:00,22.92,22.98,22.9,22.93,52800.0,17.1631,17.208,17.1481,17.1706,52800.0
2008-01-15 10:10:00,22.92,22.99,22.81,22.81,74200.0,17.1631,17.2155,17.0807,17.0807,74200.0
2008-01-15 10:15:00,22.82,22.9,22.8,22.8,45600.0,17.0882,17.1481,17.0732,17.0732,45600.0
2008-01-15 10:20:00,22.81,22.94,22.81,22.85,59400.0,17.0807,17.1781,17.0807,17.1107,59400.0
2008-01-15 10:25:00,22.84,22.93,22.77,22.82,78700.0,17.1032,17.1706,17.0508,17.0882,78700.0
2008-01-15 10:30:00,22.81,22.87,22.81,22.85,52300.0,17.0807,17.1256,17.0807,17.1107,52300.0
2008-01-15 10:35:00,22.85,22.85,22.7,22.73,49200.0,17.1107,17.1107,16.9983,17.0208,49200.0
2008-01-15 10:40:00,22.72,22.73,22.52,22.67,93100.0,17.0133,17.0208,16.8636,16.9759,93100.0
2008-01-15 10:45:00,22.67,22.69,22.57,22.65,94800.0,16.9759,16.9909,16.901,16.9609,94800.0
2008-01-15 10:50:00,22.65,22.67,22.56,22.6,71100.0,16.9609,16.9759,16.8935,16.9235,71100.0
2008-01-15 10:55:00,22.6,22.62,22.57,22.6,182400.0,16.9235,16.9384,16.901,16.9235,182400.0
2008-01-15 11:00:00,22.6,22.64,22.56,22.61,52400.0,16.9235,16.9534,16.8935,16.9309,52400.0
2008-01-15 11:05:00,22.62,22.72,22.61,22.68,45900.0,16.9384,17.0133,16.9309,16.9834,45900.0
2008-01-15 11:10:00,22.67,22.86,22.67,22.8,88900.0,16.9759,17.1182,16.9759,17.0732,88900.0
2008-01-15 11:15:00,22.8,22.81,22.76,22.8,62100.0,17.0732,17.0807,17.0433,17.0732,62100.0
2008-01-15 11:20:00,22.8,22.91,22.8,22.83,92300.0,17.0732,17.1556,17.0732,17.0957,92300.0
2008-01-15 11:25:00,22.83,22.83,22.78,22.79,61700.0,17.0957,17.0957,17.0582,17.0657,61700.0
2008-01-15 11:30:00,22.79,22.8,22.71,22.79,84200.0,17.0657,17.0732,17.0058,17.0657,84200.0
2008-01-15 11:35:00,22.79,22.86,22.75,22.8,28900.0,17.0657,17.1182,17.0358,17.0732,28900.0
2008-01-15 11:40:00,22.81,22.88,22.8,22.83,53000.0,17.0807,17.1331,17.0732,17.0957,53000.0
2008-01-15 11:45:00,22.83,22.88,22.79,22.81,45100.0,17.0957,17.1331,17.0657,17.0807,45100.0
2008-01-15 11:50:00,22.82,22.86,22.81,22.84,44400.0,17.0882,17.1182,17.0807,17.1032,44400.0
2008-01-15 11:55:00,22.85,22.9,22.84,22.89,24600.0,17.1107,17.1481,17.1032,17.1406,24600.0
2008-01-15 12:00:00,22.89,22.9,22.82,22.85,38100.0,17.1406,17.1481,17.0882,17.1107,38100.0
2008-01-15 12:05:00,22.84,22.88,22.81,22.82,30300.0,17.1032,17.1331,17.0807,17.0882,30300.0
2008-01-15 12:10:00,22.8,22.86,22.78,22.85,41400.0,17.0732,17.1182,17.0582,17.1107,41400.0
2008-01-15 12:15:00,22.85,22.87,22.8,22.8,41300.0,17.1107,17.1256,17.0732,17.0732,41300.0
2008-01-15 12:20:00,22.8,22.84,22.74,22.78,70200.0,17.0732,17.1032,17.0283,17.0582,70200.0
2008-01-15 12:25:00,22.78,22.78,22.73,22.74,37000.0,17.0582,17.0582,17.0208,17.0283,37000.0
2008-01-15 12:30:00,22.74,22.74,22.6,22.6,54500.0,17.0283,17.0283,16.9235,16.9235,54500.0
2008-01-15 12:35:00,22.6,22.62,22.57,22.59,54900.0,16.9235,16.9384,16.901,16.916,54900.0
2008-01-15 12:40:00,22.59,22.75,22.58,22.75,106900.0,16.916,17.0358,16.9085,17.0358,106900.0
2008-01-15 12:45:00,22.74,22.81,22.73,22.8,78600.0,17.0283,17.0807,17.0208,17.0732,78600.0
2008-01-15 12:50:00,22.8,22.81,22.75,22.76,39000.0,17.0732,17.0807,17.0358,17.0433,39000.0
2008-01-15 12:55:00,22.76,22.8,22.71,22.79,42300.0,17.0433,17.0732,17.0058,17.0657,42300.0
2008-01-15 13:00:00,22.79,22.81,22.73,22.81,43000.0,17.0657,17.0807,17.0208,17.0807,43000.0
2008-01-15 13:05:00,22.81,22.9,22.81,22.89,28200.0,17.0807,17.1481,17.0807,17.1406,28200.0
2008-01-15 13:10:00,22.89,22.96,22.87,22.93,38800.0,17.1406,17.193,17.1256,17.1706,38800.0
2008-01-15 13:15:00,22.94,22.95,22.86,22.88,27600.0,17.1781,17.1856,17.1182,17.1331,27600.0
2008-01-15 13:20:00,22.89,22.89,22.76,22.76,16500.0,17.1406,17.1406,17.0433,17.0433,16500.0
2008-01-15 13:25:00,22.77,22.84,22.76,22.76,50400.0,17.0508,17.1032,17.0433,17.0433,50400.0
2008-01-15 13:30:00,22.76,22.77,22.72,22.73,69400.0,17.0433,17.0508,17.0133,17.0208,69400.0
2008-01-15 13:35:00,22.74,22.74,22.71,22.71,32000.0,17.0283,17.0283,17.0058,17.0058,32000.0
2008-01-15 13:40:00,22.71,22.71,22.66,22.69,38700.0,17.0058,17.0058,16.9684,16.9909,38700.0
2008-01-15 13:45:00,22.69,22.7,22.65,22.7,59300.0,16.9909,16.9983,16.9609,16.9983,59300.0
2008-01-15 13:50:00,22.69,22.7,22.61,22.61,53900.0,16.9909,16.9983,16.9309,16.9309,53900.0
2008-01-15 13:55:00,22.62,22.7,22.61,22.63,47600.0,16.9384,16.9983,16.9309,16.9459,47600.0
2008-01-15 14:00:00,22.63,22.64,22.57,22.61,94000.0,16.9459,16.9534,16.901,16.9309,94000.0
2008-01-15 14:05:00,22.61,22.67,22.6,22.65,36700.0,16.9309,16.9759,16.9235,16.9609,36700.0
2008-01-15 14:10:00,22.66,22.75,22.65,22.75,25700.0,16.9684,17.0358,16.9609,17.0358,25700.0
2008-01-15 14:15:00,22.74,22.74,22.68,22.72,40400.0,17.0283,17.0283,16.9834,17.0133,40400.0
2008-01-15 14:20:00,22.71,22.71,22.65,22.67,30500.0,17.0058,17.0058,16.9609,16.9759,30500.0
2008-01-15 14:25:00,22.66,22.66,22.59,22.64,43600.0,16.9684,16.9684,16.916,16.9534,43600.0
2008-01-15 14:30:00,22.64,22.64,22.6,22.62,28400.0,16.9534,16.9534,16.9235,16.9384,28400.0
2008-01-15 14:35:00,22.62,22.66,22.57,22.63,40600.0,16.9384,16.9684,16.901,16.9459,40600.0
2008-01-15 14:40:00,22.64,22.73,22.64,22.7,55300.0,16.9534,17.0208,16.9534,16.9983,55300.0
2008-01-15 14:45:00,22.69,22.7,22.61,22.61,39000.0,16.9909,16.9983,16.9309,16.9309,39000.0
2008-01-15 14:50:00,22.62,22.71,22.62,22.67,46000.0,16.9384,17.0058,16.9384,16.9759,46000.0
2008-01-15 14:55:00,22.67,22.74,22.6,22.63,57000.0,16.9759,17.0283,16.9235,16.9459,57000.0
2008-01-15 15:00:00,22.63,22.63,22.48,22.53,96300.0,16.9459,16.9459,16.8336,16.871,96300.0
2008-01-15 15:05:00,22.54,22.55,22.44,22.45,161500.0,16.8785,16.886,16.8036,16.8111,161500.0
2008-01-15 15:10:00,22.45,22.53,22.44,22.48,109800.0,16.8111,16.871,16.8036,16.8336,109800.0
2008-01-15 15:15:00,22.47,22.5,22.46,22.49,47600.0,16.8261,16.8486,16.8186,16.8411,47600.0
2008-01-15 15:20:00,22.48,22.55,22.47,22.52,111100.0,16.8336,16.886,16.8261,16.8636,111100.0
2008-01-15 15:25:00,22.52,22.72,22.52,22.67,95600.0,16.8636,17.0133,16.8636,16.9759,95600.0
2008-01-15 15:30:00,22.68,22.76,22.63,22.76,96500.0,16.9834,17.0433,16.9459,17.0433,96500.0
2008-01-15 15:35:00,22.76,22.84,22.74,22.75,157300.0,17.0433,17.1032,17.0283,17.0358,157300.0
2008-01-15 15:40:00,22.74,22.82,22.72,22.8,133100.0,17.0283,17.0882,17.0133,17.0732,133100.0
2008-01-15 15:45:00,22.8,22.8,22.71,22.78,78100.0,17.0732,17.0732,17.0058,17.0582,78100.0
2008-01-15 15:50:00,22.78,22.78,22.63,22.63,145200.0,17.0582,17.0582,16.9459,16.9459,145200.0
2008-01-15 15:55:00,22.64,22.64,22.55,22.57,242500.0,16.9534,16.9534,16.886,16.901,242500.0
2008-01-16 09:30:00,22.45,22.83,22.4,22.79,103300.0,16.8111,17.0957,16.7737,17.0657,103300.0
2008-01-16 09:35:00,22.81,22.81,22.59,22.63,61600.0,17.0807,17.0807,16.916,16.9459,61600.0
2008-01-16 09:40:00,22.63,22.8,22.63,22.65,63800.0,16.9459,17.0732,16.9459,16.9609,63800.0
2008-01-16 09:45:00,22.67,22.74,22.65,22.72,57100.0,16.9759,17.0283,16.9609,17.0133,57100.0
2008-01-16 09:50:00,22.72,22.73,22.68,22.71,45400.0,17.0133,17.0208,16.9834,17.0058,45400.0
2008-01-16 09:55:00,22.7,22.73,22.66,22.73,53700.0,16.9983,17.0208,16.9684,17.0208,53700.0
2008-01-16 10:00:00,22.73,22.74,22.55,22.57,114200.0,17.0208,17.0283,16.886,16.901,114200.0
2008-01-16 10:05:00,22.55,22.67,22.51,22.65,109200.0,16.886,16.9759,16.8561,16.9609,109200.0
2008-01-16 10:10:00,22.65,22.67,22.35,22.35,107900.0,16.9609,16.9759,16.7363,16.7363,107900.0
2008-01-16 10:15:00,22.35,22.56,22.33,22.47,125200.0,16.7363,16.8935,16.7213,16.8261,125200.0
2008-01-16 10:20:00,22.48,22.51,22.38,22.41,154800.0,16.8336,16.8561,16.7587,16.7812,154800.0
2008-01-16 10:25:00,22.41,22.47,22.23,22.25,80300.0,16.7812,16.8261,16.6464,16.6614,80300.0
2008-01-16 10:30:00,22.24,22.47,22.24,22.46,87800.0,16.6539,16.8261,16.6539,16.8186,87800.0
2008-01-16 10:35:00,22.46,22.49,22.41,22.47,73900.0,16.8186,16.8411,16.7812,16.8261,73900.0
2008-01-16 10:40:00,22.48,22.5,22.32,22.36,92300.0,16.8336,16.8486,16.7138,16.7437,92300.0
2008-01-16 10:45:00,22.36,22.36,22.19,22.27,123100.0,16.7437,16.7437,16.6164,16.6763,123100.0
2008-01-16 10:50:00,22.27,22.3,22.24,22.27,96300.0,16.6763,16.6988,16.6539,16.6763,96300.0
2008-01-16 10:55:00,22.26,22.3,22.25,22.28,70400.0,16.6689,16.6988,16.6614,16.6838,70400.0
2008-01-16 11:00:00,22.27,22.35,22.24,22.3,79400.0,16.6763,16.7363,16.6539,16.6988,79400.0
2008-01-16 11:05:00,22.3,22.3,22.26,22.3,82500.0,16.6988,16.6988,16.6689,16.6988,82500.0
2008-01-16 11:10:00,22.3,22.38,22.29,22.38,53300.0,16.6988,16.7587,16.6913,16.7587,53300.0
2008-01-16 11:15:00,22.37,22.45,22.37,22.45,41400.0,16.7512,16.8111,16.7512,16.8111,41400.0
2008-01-16 11:20:00,22.45,22.68,22.37,22.65,83200.0,16.8111,16.9834,16.7512,16.9609,83200.0
2008-01-16 11:25:00,22.65,22.77,22.65,22.77,79400.0,16.9609,17.0508,16.9609,17.0508,79400.0
2008-01-16 11:30:00,22.76,22.76,22.57,22.61,159500.0,17.0433,17.0433,16.901,16.9309,159500.0
2008-01-16 11:35:00,22.62,22.66,22.6,22.6,38600.0,16.9384,16.9684,16.9235,16.9235,38600.0
2008-01-16 11:40:00,22.6,22.7,22.55,22.61,56200.0,16.9235,16.9983,16.886,16.9309,56200.0
2008-01-16 11:45:00,22.61,22.65,22.56,22.65,45000.0,16.9309,16.9609,16.8935,16.9609,45000.0
2008-01-16 11:50:00,22.65,22.96,22.63,22.93,82500.0,16.9609,17.193,16.9459,17.1706,82500.0
2008-01-16 11:55:00,22.92,22.92,22.69,22.77,78200.0,17.1631,17.1631,16.9909,17.0508,78200.0
2008-01-16 12:00:00,22.8,22.84,22.73,22.83,84900.0,17.0732,17.1032,17.0208,17.0957,84900.0
2008-01-16 12:05:00,22.84,22.9,22.76,22.78,70300.0,17.1032,17.1481,17.0433,17.0582,70300.0
2008-01-16 12:10:00,22.78,22.8,22.75,22.79,46900.0,17.0582,17.0732,17.0358,17.0657,46900.0
2008-01-16 12:15:00,22.78,22.8,22.72,22.72,53500.0,17.0582,17.0732,17.0133,17.0133,53500.0
2008-01-16 12:20:00,22.72,22.73,22.63,22.63,121000.0,17.0133,17.0208,16.9459,16.9459,121000.0
2008-01-16 12:25:00,22.63,22.67,22.54,22.61,94700.0,16.9459,16.9759,16.8785,16.9309,94700.0
2008-01-16 12:30:00,22.62,22.72,22.6,22.71,73300.0,16.9384,17.0133,16.9235,17.0058,73300.0
2008-01-16 12:35:00,22.72,22.73,22.61,22.64,58200.0,17.0133,17.0208,16.9309,16.9534,58200.0
2008-01-16 12:40:00,22.64,22.71,22.61,22.71,69500.0,16.9534,17.0058,16.9309,17.0058,69500.0
2008-01-16 12:45:00,22.72,22.72,22.62,22.64,54200.0,17.0133,17.0133,16.9384,16.9534,54200.0
2008-01-16 12:50:00,22.63,22.66,22.56,22.56,55100.0,16.9459,16.9684,16.8935,16.8935,55100.0
2008-01-16 12:55:00,22.57,22.63,22.56,22.63,37200.0,16.901,16.9459,16.8935,16.9459,37200.0
2008-01-16 13:00:00,22.63,22.66,22.58,22.59,54000.0,16.9459,16.9684,16.9085,16.916,54000.0
2008-01-16 13:05:00,22.6,22.6,22.55,22.57,40400.0,16.9235,16.9235,16.886,16.901,40400.0
2008-01-16 13:10:00,22.56,22.58,22.53,22.55,27300.0,16.8935,16.9085,16.871,16.886,27300.0
2008-01-16 13:15:00,22.54,22.55,22.46,22.52,40600.0,16.8785,16.886,16.8186,16.8636,40600.0
2008-01-16 13:20:00,22.51,22.61,22.51,22.6,27400.0,16.8561,16.9309,16.8561,16.9235,27400.0
2008-01-16 13:25:00,22.61,22.62,22.54,22.54,36500.0,16.9309,16.9384,16.8785,16.8785,36500.0
2008-01-16 13:30:00,22.54,22.58,22.5,22.58,22200.0,16.8785,16.9085,16.8486,16.9085,22200.0
2008-01-16 13:35:00,22.59,22.7,22.57,22.59,71100.0,16.916,16.9983,16.901,16.916,71100.0
2008-01-16 13:40:00,22.6,22.62,22.56,22.59,42100.0,16.9235,16.9384,16.8935,16.916,42100.0
2008-01-16 13:45:00,22.58,22.59,22.5,22.53,46000.0,16.9085,16.916,16.8486,16.871,46000.0
2008-01-16 13:50:00,22.54,22.56,22.5,22.51,93200.0,16.8785,16.8935,16.8486,16.8561,93200.0
2008-01-16 13:55:00,22.52,22.54,22.5,22.53,82300.0,16.8636,16.8785,16.8486,16.871,82300.0
2008-01-16 14:00:00,22.54,22.55,22.49,22.54,217300.0,16.8785,16.886,16.8411,16.8785,217300.0
2008-01-16 14:05:00,22.53,22.6,22.5,22.51,147600.0,16.871,16.9235,16.8486,16.8561,147600.0
2008-01-16 14:10:00,22.52,22.56,22.5,22.53,104400.0,16.8636,16.8935,16.8486,16.871,104400.0
2008-01-16 14:15:00,22.53,22.6,22.5,22.59,73100.0,16.871,16.9235,16.8486,16.916,73100.0
2008-01-16 14:20:00,22.59,22.61,22.54,22.57,92700.0,16.916,16.9309,16.8785,16.901,92700.0
2008-01-16 14:25:00,22.56,22.65,22.52,22.65,99100.0,16.8935,16.9609,16.8636,16.9609,99100.0
2008-01-16 14:30:00,22.65,22.71,22.65,22.68,194700.0,16.9609,17.0058,16.9609,16.9834,194700.0
2008-01-16 14:35:00,22.68,22.81,22.66,22.79,298600.0,16.9834,17.0807,16.9684,17.0657,298600.0
2008-01-16 14:40:00,22.79,22.84,22.79,22.8,148800.0,17.0657,17.1032,17.0657,17.0732,148800.0
2008-01-16 14:45:00,22.79,22.79,22.66,22.7,92500.0,17.0657,17.0657,16.9684,16.9983,92500.0
2008-01-16 14:50:00,22.69,22.73,22.69,22.69,116600.0,16.9909,17.0208,16.9909,16.9909,116600.0
2008-01-16 14:55:00,22.69,22.71,22.66,22.69,100400.0,16.9909,17.0058,16.9684,16.9909,100400.0
2008-01-16 15:00:00,22.69,22.76,22.68,22.72,147200.0,16.9909,17.0433,16.9834,17.0133,147200.0
2008-01-16 15:05:00,22.71,22.73,22.69,22.71,107300.0,17.0058,17.0208,16.9909,17.0058,107300.0
2008-01-16 15:10:00,22.72,22.74,22.66,22.7,107800.0,17.0133,17.0283,16.9684,16.9983,107800.0
2008-01-16 15:15:00,22.71,22.78,22.71,22.74,126600.0,17.0058,17.0582,17.0058,17.0283,126600.0
2008-01-16 15:20:00,22.74,22.75,22.51,22.57,146700.0,17.0283,17.0358,16.8561,16.901,146700.0
2008-01-16 15:25:00,22.57,22.66,22.57,22.65,119400.0,16.901,16.9684,16.901,16.9609,119400.0
2008-01-16 15:30:00,22.65,22.71,22.64,22.7,86400.0,16.9609,17.0058,16.9534,16.9983,86400.0
2008-01-16 15:35:00,22.69,22.71,22.5,22.52,154700.0,16.9909,17.0058,16.8486,16.8636,154700.0
2008-01-16 15:40:00,22.52,22.55,22.49,22.5,165900.0,16.8636,16.886,16.8411,16.8486,165900.0
2008-01-16 15:45:00,22.5,22.52,22.41,22.43,599500.0,16.8486,16.8636,16.7812,16.7962,599500.0
2008-01-16 15:50:00,22.43,22.46,22.27,22.28,268900.0,16.7962,16.8186,16.6763,16.6838,268900.0
2008-01-16 15:55:00,22.28,22.3,22.19,22.23,418800.0,16.6838,16.6988,16.6164,16.6464,418800.0
2008-01-17 09:30:00,22.08,22.34,22.06,22.2,150000.0,16.5341,16.7288,16.5191,16.6239,150000.0
2008-01-17 09:35:00,22.2,22.3,22.2,22.3,115600.0,16.6239,16.6988,16.6239,16.6988,115600.0
2008-01-17 09:40:00,22.29,22.6,22.26,22.55,134900.0,16.6913,16.9235,16.6689,16.886,134900.0
2008-01-17 09:45:00,22.53,22.71,22.49,22.64,115900.0,16.871,17.0058,16.8411,16.9534,115900.0
2008-01-17 09:50:00,22.64,22.75,22.62,22.67,244200.0,16.9534,17.0358,16.9384,16.9759,244200.0
2008-01-17 09:55:00,22.67,22.75,22.66,22.67,173100.0,16.9759,17.0358,16.9684,16.9759,173100.0
2008-01-17 10:00:00,22.67,22.67,22.38,22.39,237900.0,16.9759,16.9759,16.7587,16.7662,237900.0
2008-01-17 10:05:00,22.39,22.49,22.3,22.46,326500.0,16.7662,16.8411,16.6988,16.8186,326500.0
2008-01-17 10:10:00,22.47,22.5,22.3,22.31,98600.0,16.8261,16.8486,16.6988,16.7063,98600.0
2008-01-17 10:15:00,22.3,22.33,22.11,22.14,90600.0,16.6988,16.7213,16.5565,16.579,90600.0
2008-01-17 10:20:00,22.14,22.16,22.09,22.13,110100.0,16.579,16.594,16.5416,16.5715,110100.0
2008-01-17 10:25:00,22.13,22.14,22.0,22.0,107900.0,16.5715,16.579,16.4742,16.4742,107900.0
2008-01-17 10:30:00,22.01,22.04,21.81,21.86,106000.0,16.4817,16.5041,16.3319,16.3693,106000.0
2008-01-17 10:35:00,21.86,21.96,21.73,21.96,166000.0,16.3693,16.4442,16.272,16.4442,166000.0
2008-01-17 10:40:00,21.96,22.29,21.86,22.29,184500.0,16.4442,16.6913,16.3693,16.6913,184500.0
2008-01-17 10:45:00,22.29,22.67,22.27,22.66,268000.0,16.6913,16.9759,16.6763,16.9684,268000.0
2008-01-17 10:50:00,22.67,22.68,22.4,22.56,182200.0,16.9759,16.9834,16.7737,16.8935,182200.0
2008-01-17 10:55:00,22.56,22.7,22.54,22.62,173500.0,16.8935,16.9983,16.8785,16.9384,173500.0
2008-01-17 11:00:00,22.62,22.72,22.54,22.67,113000.0,16.9384,17.0133,16.8785,16.9759,113000.0
2008-01-17 11:05:00,22.66,22.81,22.65,22.65,71300.0,16.9684,17.0807,16.9609,16.9609,71300.0
2008-01-17 11:10:00,22.66,22.7,22.65,22.68,25900.0,16.9684,16.9983,16.9609,16.9834,25900.0
2008-01-17 11:15:00,22.67,22.73,22.64,22.69,64300.0,16.9759,17.0208,16.9534,16.9909,64300.0
2008-01-17 11:20:00,22.68,22.7,22.63,22.64,43200.0,16.9834,16.9983,16.9459,16.9534,43200.0
2008-01-17 11:25:00,22.64,22.68,22.59,22.65,55300.0,16.9534,16.9834,16.916,16.9609,55300.0
2008-01-17 11:30:00,22.65,22.74,22.64,22.67,38900.0,16.9609,17.0283,16.9534,16.9759,38900.0
2008-01-17 11:35:00,22.67,22.83,22.66,22.71,94800.0,16.9759,17.0957,16.9684,17.0058,94800.0
2008-01-17 11:40:00,22.7,22.72,22.59,22.61,99100.0,16.9983,17.0133,16.916,16.9309,99100.0
2008-01-17 11:45:00,22.61,22.61,22.58,22.6,62400.0,16.9309,16.9309,16.9085,16.9235,62400.0
2008-01-17 11:50:00,22.6,22.61,22.58,22.58,49200.0,16.9235,16.9309,16.9085,16.9085,49200.0
2008-01-17 11:55:00,22.58,22.6,22.51,22.54,251100.0,16.9085,16.9235,16.8561,16.8785,251100.0
2008-01-17 12:00:00,22.54,22.54,22.47,22.5,78300.0,16.8785,16.8785,16.8261,16.8486,78300.0
2008-01-17 12:05:00,22.49,22.49,22.37,22.37,48500.0,16.8411,16.8411,16.7512,16.7512,48500.0
2008-01-17 12:10:00,22.36,22.36,22.19,22.21,186800.0,16.7437,16.7437,16.6164,16.6314,186800.0
2008-01-17 12:15:00,22.2,22.33,22.19,22.33,216600.0,16.6239,16.7213,16.6164,16.7213,216600.0
2008-01-17 12:20:00,22.34,22.39,22.3,22.32,34400.0,16.7288,16.7662,16.6988,16.7138,34400.0
2008-01-17 12:25:00,22.31,22.35,22.3,22.35,19600.0,16.7063,16.7363,16.6988,16.7363,19600.0
2008-01-17 12:30:00,22.35,22.44,22.33,22.37,80900.0,16.7363,16.8036,16.7213,16.7512,80900.0
2008-01-17 12:35:00,22.37,22.38,22.3,22.36,26700.0,16.7512,16.7587,16.6988,16.7437,26700.0
2008-01-17 12:40:00,22.35,22.39,22.3,22.32,31900.0,16.7363,16.7662,16.6988,16.7138,31900.0
2008-01-17 12:45:00,22.31,22.41,22.31,22.41,33400.0,16.7063,16.7812,16.7063,16.7812,33400.0
2008-01-17 12:50:00,22.4,22.47,22.37,22.45,80100.0,16.7737,16.8261,16.7512,16.8111,80100.0
2008-01-17 12:55:00,22.44,22.52,22.44,22.51,70400.0,16.8036,16.8636,16.8036,16.8561,70400.0
2008-01-17 13:00:00,22.51,22.51,22.44,22.46,48600.0,16.8561,16.8561,16.8036,16.8186,48600.0
2008-01-17 13:05:00,22.46,22.53,22.45,22.51,39100.0,16.8186,16.871,16.8111,16.8561,39100.0
2008-01-17 13:10:00,22.51,22.62,22.45,22.62,44800.0,16.8561,16.9384,16.8111,16.9384,44800.0
2008-01-17 13:15:00,22.62,22.65,22.51,22.51,62300.0,16.9384,16.9609,16.8561,16.8561,62300.0
2008-01-17 13:20:00,22.51,22.52,22.41,22.42,51400.0,16.8561,16.8636,16.7812,16.7887,51400.0
2008-01-17 13:25:00,22.42,22.45,22.42,22.44,28600.0,16.7887,16.8111,16.7887,16.8036,28600.0
2008-01-17 13:30:00,22.44,22.51,22.44,22.49,31300.0,16.8036,16.8561,16.8036,16.8411,31300.0
2008-01-17 13:35:00,22.49,22.56,22.48,22.54,35400.0,16.8411,16.8935,16.8336,16.8785,35400.0
2008-01-17 13:40:00,22.54,22.61,22.53,22.57,38700.0,16.8785,16.9309,16.871,16.901,38700.0
2008-01-17 13:45:00,22.56,22.57,22.42,22.5,58800.0,16.8935,16.901,16.7887,16.8486,58800.0
2008-01-17 13:50:00,22.5,22.5,22.41,22.45,28000.0,16.8486,16.8486,16.7812,16.8111,28000.0
2008-01-17 13:55:00,22.45,22.49,22.41,22.43,32200.0,16.8111,16.8411,16.7812,16.7962,32200.0
2008-01-17 14:00:00,22.43,22.47,22.39,22.41,25700.0,16.7962,16.8261,16.7662,16.7812,25700.0
2008-01-17 14:05:00,22.41,22.45,22.38,22.39,46500.0,16.7812,16.8111,16.7587,16.7662,46500.0
2008-01-17 14:10:00,22.38,22.41,22.33,22.33,35300.0,16.7587,16.7812,16.7213,16.7213,35300.0
2008-01-17 14:15:00,22.33,22.33,22.22,22.27,65800.0,16.7213,16.7213,16.6389,16.6763,65800.0
2008-01-17 14:20:00,22.28,22.28,22.21,22.22,75500.0,16.6838,16.6838,16.6314,16.6389,75500.0
2008-01-17 14:25:00,22.22,22.24,22.11,22.13,72700.0,16.6389,16.6539,16.5565,16.5715,72700.0
2008-01-17 14:30:00,22.13,22.19,22.11,22.13,31300.0,16.5715,16.6164,16.5565,16.5715,31300.0
2008-01-17 14:35:00,22.12,22.19,22.08,22.17,45900.0,16.564,16.6164,16.5341,16.6015,45900.0
2008-01-17 14:40:00,22.17,22.17,22.04,22.1,64200.0,16.6015,16.6015,16.5041,16.549,64200.0
2008-01-17 14:45:00,22.1,22.22,22.09,22.2,69600.0,16.549,16.6389,16.5416,16.6239,69600.0
2008-01-17 14:50:00,22.2,22.23,22.14,22.18,59700.0,16.6239,16.6464,16.579,16.609,59700.0
2008-01-17 14:55:00,22.17,22.21,22.1,22.16,66300.0,16.6015,16.6314,16.549,16.594,66300.0
2008-01-17 15:00:00,22.15,22.18,22.05,22.1,72200.0,16.5865,16.609,16.5116,16.549,72200.0
2008-01-17 15:05:00,22.1,22.22,22.09,22.15,163800.0,16.549,16.6389,16.5416,16.5865,163800.0
2008-01-17 15:10:00,22.15,22.21,22.08,22.18,92100.0,16.5865,16.6314,16.5341,16.609,92100.0
2008-01-17 15:15:00,22.18,22.2,22.07,22.14,74300.0,16.609,16.6239,16.5266,16.579,74300.0
2008-01-17 15:20:00,22.14,22.14,22.0,22.02,104500.0,16.579,16.579,16.4742,16.4891,104500.0
2008-01-17 15:25:00,22.02,22.04,21.93,21.93,114000.0,16.4891,16.5041,16.4217,16.4217,114000.0
2008-01-17 15:30:00,21.93,21.95,21.86,21.9,193400.0,16.4217,16.4367,16.3693,16.3993,193400.0
2008-01-17 15:35:00,21.89,22.02,21.89,22.02,103600.0,16.3918,16.4891,16.3918,16.4891,103600.0
2008-01-17 15:40:00,22.02,22.04,21.95,21.95,99900.0,16.4891,16.5041,16.4367,16.4367,99900.0
2008-01-17 15:45:00,21.95,21.96,21.9,21.93,112300.0,16.4367,16.4442,16.3993,16.4217,112300.0
2008-01-17 15:50:00,21.92,21.97,21.87,21.96,214200.0,16.4143,16.4517,16.3768,16.4442,214200.0
2008-01-17 15:55:00,21.96,21.99,21.9,21.94,259200.0,16.4442,16.4667,16.3993,16.4292,259200.0
2008-01-18 09:30:00,21.71,22.37,21.68,21.84,824500.0,16.257,16.7512,16.2345,16.3544,824500.0
2008-01-18 09:35:00,21.84,22.2,21.84,21.95,123900.0,16.3544,16.6239,16.3544,16.4367,123900.0
2008-01-18 09:40:00,21.95,22.04,21.84,21.85,112500.0,16.4367,16.5041,16.3544,16.3618,112500.0
2008-01-18 09:45:00,21.84,22.24,21.76,22.22,177400.0,16.3544,16.6539,16.2944,16.6389,177400.0
2008-01-18 09:50:00,22.24,22.34,22.17,22.17,151600.0,16.6539,16.7288,16.6015,16.6015,151600.0
2008-01-18 09:55:00,22.16,22.17,22.02,22.09,120900.0,16.594,16.6015,16.4891,16.5416,120900.0
2008-01-18 10:00:00,22.1,22.21,22.1,22.18,144200.0,16.549,16.6314,16.549,16.609,144200.0
2008-01-18 10:05:00,22.18,22.3,22.1,22.22,128600.0,16.609,16.6988,16.549,16.6389,128600.0
2008-01-18 10:10:00,22.22,22.5,22.21,22.49,103700.0,16.6389,16.8486,16.6314,16.8411,103700.0
2008-01-18 10:15:00,22.5,22.5,22.27,22.28,80100.0,16.8486,16.8486,16.6763,16.6838,80100.0
2008-01-18 10:20:00,22.28,22.38,22.22,22.31,75800.0,16.6838,16.7587,16.6389,16.7063,75800.0
2008-01-18 10:25:00,22.31,22.34,22.23,22.3,39300.0,16.7063,16.7288,16.6464,16.6988,39300.0
2008-01-18 10:30:00,22.3,22.37,22.25,22.28,92000.0,16.6988,16.7512,16.6614,16.6838,92000.0
2008-01-18 10:35:00,22.26,22.31,22.17,22.18,66000.0,16.6689,16.7063,16.6015,16.609,66000.0
2008-01-18 10:40:00,22.18,22.22,22.1,22.12,28000.0,16.609,16.6389,16.549,16.564,28000.0
2008-01-18 10:45:00,22.11,22.25,22.1,22.17,41600.0,16.5565,16.6614,16.549,16.6015,41600.0
2008-01-18 10:50:00,22.17,22.22,22.06,22.08,15300.0,16.6015,16.6389,16.5191,16.5341,15300.0
2008-01-18 10:55:00,22.09,22.13,22.04,22.08,27200.0,16.5416,16.5715,16.5041,16.5341,27200.0
2008-01-18 11:00:00,22.09,22.14,21.96,22.12,96400.0,16.5416,16.579,16.4442,16.564,96400.0
2008-01-18 11:05:00,22.11,22.11,21.85,21.93,71400.0,16.5565,16.5565,16.3618,16.4217,71400.0
2008-01-18 11:10:00,21.93,21.98,21.9,21.93,54600.0,16.4217,16.4592,16.3993,16.4217,54600.0
2008-01-18 11:15:00,21.94,22.01,21.9,22.0,45300.0,16.4292,16.4817,16.3993,16.4742,45300.0
2008-01-18 11:20:00,22.0,22.03,21.9,21.96,45400.0,16.4742,16.4966,16.3993,16.4442,45400.0
2008-01-18 11:25:00,21.95,22.01,21.93,21.97,32600.0,16.4367,16.4817,16.4217,16.4517,32600.0
2008-01-18 11:30:00,21.98,22.09,21.98,21.99,48500.0,16.4592,16.5416,16.4592,16.4667,48500.0
2008-01-18 11:35:00,21.99,22.15,21.96,22.07,53500.0,16.4667,16.5865,16.4442,16.5266,53500.0
2008-01-18 11:40:00,22.06,22.09,21.95,22.06,71000.0,16.5191,16.5416,16.4367,16.5191,71000.0
2008-01-18 11:45:00,22.05,22.06,21.92,21.95,58900.0,16.5116,16.5191,16.4143,16.4367,58900.0
2008-01-18 11:50:00,21.96,21.99,21.94,21.98,47600.0,16.4442,16.4667,16.4292,16.4592,47600.0
2008-01-18 11:55:00,21.99,21.99,21.86,21.91,120300.0,16.4667,16.4667,16.3693,16.4068,120300.0
2008-01-18 12:00:00,21.93,22.08,21.9,22.08,56400.0,16.4217,16.5341,16.3993,16.5341,56400.0
2008-01-18 12:05:00,22.08,22.11,22.02,22.09,31000.0,16.5341,16.5565,16.4891,16.5416,31000.0
2008-01-18 12:10:00,22.09,22.18,22.07,22.1,42400.0,16.5416,16.609,16.5266,16.549,42400.0
2008-01-18 12:15:00,22.11,22.21,22.08,22.13,57500.0,16.5565,16.6314,16.5341,16.5715,57500.0
2008-01-18 12:20:00,22.13,22.22,22.08,22.22,48200.0,16.5715,16.6389,16.5341,16.6389,48200.0
2008-01-18 12:25:00,22.23,22.32,22.22,22.29,78700.0,16.6464,16.7138,16.6389,16.6913,78700.0
2008-01-18 12:30:00,22.29,22.35,22.21,22.23,82400.0,16.6913,16.7363,16.6314,16.6464,82400.0
2008-01-18 12:35:00,22.24,22.3,22.15,22.26,41600.0,16.6539,16.6988,16.5865,16.6689,41600.0
2008-01-18 12:40:00,22.24,22.27,22.16,22.16,27700.0,16.6539,16.6763,16.594,16.594,27700.0
2008-01-18 12:45:00,22.18,22.28,22.17,22.27,21200.0,16.609,16.6838,16.6015,16.6763,21200.0
2008-01-18 12:50:00,22.27,22.28,22.2,22.24,33100.0,16.6763,16.6838,16.6239,16.6539,33100.0
2008-01-18 12:55:00,22.24,22.31,22.23,22.25,85200.0,16.6539,16.7063,16.6464,16.6614,85200.0
2008-01-18 13:00:00,22.24,22.33,22.23,22.3,23400.0,16.6539,16.7213,16.6464,16.6988,23400.0
2008-01-18 13:05:00,22.31,22.37,22.29,22.32,43900.0,16.7063,16.7512,16.6913,16.7138,43900.0
2008-01-18 13:10:00,22.31,22.31,22.18,22.18,28200.0,16.7063,16.7063,16.609,16.609,28200.0
2008-01-18 13:15:00,22.19,22.19,22.09,22.17,80600.0,16.6164,16.6164,16.5416,16.6015,80600.0
2008-01-18 13:20:00,22.17,22.22,22.11,22.19,44800.0,16.6015,16.6389,16.5565,16.6164,44800.0
2008-01-18 13:25:00,22.19,22.22,22.14,22.17,23400.0,16.6164,16.6389,16.579,16.6015,23400.0
2008-01-18 13:30:00,22.18,22.27,22.18,22.2,22000.0,16.609,16.6763,16.609,16.6239,22000.0
2008-01-18 13:35:00,22.2,22.21,22.09,22.09,19600.0,16.6239,16.6314,16.5416,16.5416,19600.0
2008-01-18 13:40:00,22.09,22.16,22.05,22.06,61400.0,16.5416,16.594,16.5116,16.5191,61400.0
2008-01-18 13:45:00,22.07,22.2,22.05,22.16,72200.0,16.5266,16.6239,16.5116,16.594,72200.0
2008-01-18 13:50:00,22.17,22.2,22.05,22.07,54700.0,16.6015,16.6239,16.5116,16.5266,54700.0
2008-01-18 13:55:00,22.08,22.17,22.07,22.1,41300.0,16.5341,16.6015,16.5266,16.549,41300.0
2008-01-18 14:00:00,22.09,22.16,22.06,22.06,26500.0,16.5416,16.594,16.5191,16.5191,26500.0
2008-01-18 14:05:00,22.06,22.16,22.04,22.14,90500.0,16.5191,16.594,16.5041,16.579,90500.0
2008-01-18 14:10:00,22.14,22.16,22.08,22.15,45200.0,16.579,16.594,16.5341,16.5865,45200.0
2008-01-18 14:15:00,22.15,22.19,22.1,22.11,42300.0,16.5865,16.6164,16.549,16.5565,42300.0
2008-01-18 14:20:00,22.12,22.15,22.08,22.11,164700.0,16.564,16.5865,16.5341,16.5565,164700.0
2008-01-18 14:25:00,22.11,22.15,22.08,22.1,104200.0,16.5565,16.5865,16.5341,16.549,104200.0
2008-01-18 14:30:00,22.11,22.11,22.0,22.02,137000.0,16.5565,16.5565,16.4742,16.4891,137000.0
2008-01-18 14:35:00,22.02,22.07,21.98,22.02,84900.0,16.4891,16.5266,16.4592,16.4891,84900.0
2008-01-18 14:40:00,22.01,22.02,21.93,21.94,75700.0,16.4817,16.4891,16.4217,16.4292,75700.0
2008-01-18 14:45:00,21.94,21.98,21.89,21.94,42700.0,16.4292,16.4592,16.3918,16.4292,42700.0
2008-01-18 14:50:00,21.94,21.97,21.88,21.9,66800.0,16.4292,16.4517,16.3843,16.3993,66800.0
2008-01-18 14:55:00,21.9,22.08,21.9,22.07,66900.0,16.3993,16.5341,16.3993,16.5266,66900.0
2008-01-18 15:00:00,22.07,22.08,21.95,22.03,71000.0,16.5266,16.5341,16.4367,16.4966,71000.0
2008-01-18 15:05:00,22.04,22.21,22.0,22.17,72500.0,16.5041,16.6314,16.4742,16.6015,72500.0
2008-01-18 15:10:00,22.17,22.24,22.08,22.18,118900.0,16.6015,16.6539,16.5341,16.609,118900.0
2008-01-18 15:15:00,22.17,22.2,22.06,22.07,121400.0,16.6015,16.6239,16.5191,16.5266,121400.0
2008-01-18 15:20:00,22.07,22.12,21.97,22.0,85800.0,16.5266,16.564,16.4517,16.4742,85800.0
2008-01-18 15:25:00,22.0,22.03,21.94,22.0,84000.0,16.4742,16.4966,16.4292,16.4742,84000.0
2008-01-18 15:30:00,22.0,22.08,21.97,22.05,96100.0,16.4742,16.5341,16.4517,16.5116,96100.0
2008-01-18 15:35:00,22.05,22.08,21.99,22.02,74800.0,16.5116,16.5341,16.4667,16.4891,74800.0
2008-01-18 15:40:00,22.03,22.12,21.96,22.12,99100.0,16.4966,16.564,16.4442,16.564,99100.0
2008-01-18 15:45:00,22.12,22.15,22.07,22.14,86700.0,16.564,16.5865,16.5266,16.579,86700.0
2008-01-18 15:50:00,22.13,22.13,22.01,22.07,222900.0,16.5715,16.5715,16.4817,16.5266,222900.0
2008-01-18 15:55:00,22.06,22.07,22.01,22.07,170600.0,16.5191,16.5266,16.4817,16.5266,170600.0
2008-01-22 09:30:00,21.34,21.49,20.61,20.85,121100.0,15.9799,16.0923,15.4333,15.613,121100.0
2008-01-22 09:35:00,20.82,21.3,20.82,21.23,117700.0,15.5906,15.95,15.5906,15.8976,117700.0
2008-01-22 09:40:00,21.23,21.32,21.21,21.23,84600.0,15.8976,15.965,15.8826,15.8976,84600.0
2008-01-22 09:45:00,21.24,21.27,21.15,21.22,91500.0,15.9051,15.9275,15.8377,15.8901,91500.0
2008-01-22 09:50:00,21.22,21.54,21.21,21.26,190100.0,15.8901,16.1297,15.8826,15.92,190100.0
2008-01-22 09:55:00,21.26,21.38,21.06,21.33,183300.0,15.92,16.0099,15.7703,15.9725,183300.0
2008-01-22 10:00:00,21.33,21.42,21.29,21.32,70100.0,15.9725,16.0398,15.9425,15.965,70100.0
2008-01-22 10:05:00,21.32,21.43,21.18,21.43,72400.0,15.965,16.0473,15.8601,16.0473,72400.0
2008-01-22 10:10:00,21.43,21.52,21.16,21.18,92900.0,16.0473,16.1147,15.8452,15.8601,92900.0
2008-01-22 10:15:00,21.2,21.4,21.17,21.4,110500.0,15.8751,16.0249,15.8526,16.0249,110500.0
2008-01-22 10:20:00,21.4,21.58,21.35,21.54,108700.0,16.0249,16.1597,15.9874,16.1297,108700.0
2008-01-22 10:25:00,21.52,21.53,21.42,21.44,62900.0,16.1147,16.1222,16.0398,16.0548,62900.0
2008-01-22 10:30:00,21.44,21.44,21.22,21.27,92300.0,16.0548,16.0548,15.8901,15.9275,92300.0
2008-01-22 10:35:00,21.28,21.29,21.14,21.15,99700.0,15.935,15.9425,15.8302,15.8377,99700.0
2008-01-22 10:40:00,21.16,21.24,21.13,21.19,81700.0,15.8452,15.9051,15.8227,15.8676,81700.0
2008-01-22 10:45:00,21.19,21.22,21.12,21.12,80300.0,15.8676,15.8901,15.8152,15.8152,80300.0
2008-01-22 10:50:00,21.11,21.12,20.91,20.95,194400.0,15.8077,15.8152,15.6579,15.6879,194400.0
2008-01-22 10:55:00,20.95,21.04,20.88,21.01,115700.0,15.6879,15.7553,15.6355,15.7328,115700.0
2008-01-22 11:00:00,21.01,21.13,21.01,21.11,82400.0,15.7328,15.8227,15.7328,15.8077,82400.0
2008-01-22 11:05:00,21.12,21.4,21.12,21.39,94400.0,15.8152,16.0249,15.8152,16.0174,94400.0
2008-01-22 11:10:00,21.39,21.46,21.32,21.35,100600.0,16.0174,16.0698,15.965,15.9874,100600.0
2008-01-22 11:15:00,21.35,21.36,21.12,21.15,80900.0,15.9874,15.9949,15.8152,15.8377,80900.0
2008-01-22 11:20:00,21.14,21.2,21.12,21.17,63900.0,15.8302,15.8751,15.8152,15.8526,63900.0
2008-01-22 11:25:00,21.17,21.19,21.1,21.14,65100.0,15.8526,15.8676,15.8002,15.8302,65100.0
2008-01-22 11:30:00,21.13,21.14,20.92,20.94,67900.0,15.8227,15.8302,15.6654,15.6804,67900.0
2008-01-22 11:35:00,20.93,21.08,20.92,21.03,57600.0,15.6729,15.7852,15.6654,15.7478,57600.0
2008-01-22 11:40:00,21.03,21.12,20.99,21.05,53800.0,15.7478,15.8152,15.7179,15.7628,53800.0
2008-01-22 11:45:00,21.04,21.11,20.99,21.01,59200.0,15.7553,15.8077,15.7179,15.7328,59200.0
2008-01-22 11:50:00,21.01,21.08,20.97,20.99,81500.0,15.7328,15.7852,15.7029,15.7179,81500.0
2008-01-22 11:55:00,20.99,21.01,20.91,20.96,45400.0,15.7179,15.7328,15.6579,15.6954,45400.0
2008-01-22 12:00:00,20.95,21.03,20.9,21.0,80100.0,15.6879,15.7478,15.6505,15.7253,80100.0
2008-01-22 12:05:00,21.0,21.2,20.98,21.17,76600.0,15.7253,15.8751,15.7104,15.8526,76600.0
2008-01-22 12:10:00,21.18,21.29,21.17,21.19,95500.0,15.8601,15.9425,15.8526,15.8676,95500.0
2008-01-22 12:15:00,21.18,21.22,21.03,21.03,63100.0,15.8601,15.8901,15.7478,15.7478,63100.0
2008-01-22 12:20:00,21.03,21.13,21.0,21.12,78700.0,15.7478,15.8227,15.7253,15.8152,78700.0
2008-01-22 12:25:00,21.12,21.16,21.09,21.14,71200.0,15.8152,15.8452,15.7927,15.8302,71200.0
2008-01-22 12:30:00,21.13,21.14,21.08,21.14,29800.0,15.8227,15.8302,15.7852,15.8302,29800.0
2008-01-22 12:35:00,21.13,21.21,21.12,21.19,39600.0,15.8227,15.8826,15.8152,15.8676,39600.0
2008-01-22 12:40:00,21.19,21.2,21.11,21.15,46700.0,15.8676,15.8751,15.8077,15.8377,46700.0
2008-01-22 12:45:00,21.16,21.19,21.11,21.12,71700.0,15.8452,15.8676,15.8077,15.8152,71700.0
2008-01-22 12:50:00,21.12,21.19,21.11,21.14,66500.0,15.8152,15.8676,15.8077,15.8302,66500.0
2008-01-22 12:55:00,21.13,21.2,21.1,21.2,83500.0,15.8227,15.8751,15.8002,15.8751,83500.0
2008-01-22 13:00:00,21.21,21.24,21.16,21.23,66800.0,15.8826,15.9051,15.8452,15.8976,66800.0
2008-01-22 13:05:00,21.23,21.24,21.13,21.15,111300.0,15.8976,15.9051,15.8227,15.8377,111300.0
2008-01-22 13:10:00,21.16,21.25,21.13,21.16,92800.0,15.8452,15.9125,15.8227,15.8452,92800.0
2008-01-22 13:15:00,21.16,21.2,21.09,21.14,95600.0,15.8452,15.8751,15.7927,15.8302,95600.0
2008-01-22 13:20:00,21.14,21.28,21.14,21.19,47000.0,15.8302,15.935,15.8302,15.8676,47000.0
2008-01-22 13:25:00,21.19,21.2,21.06,21.13,47200.0,15.8676,15.8751,15.7703,15.8227,47200.0
2008-01-22 13:30:00,21.12,21.13,21.04,21.07,35800.0,15.8152,15.8227,15.7553,15.7778,35800.0
2008-01-22 13:35:00,21.06,21.17,21.05,21.16,67700.0,15.7703,15.8526,15.7628,15.8452,67700.0
2008-01-22 13:40:00,21.16,21.28,21.1,21.18,94400.0,15.8452,15.935,15.8002,15.8601,94400.0
2008-01-22 13:45:00,21.18,21.21,21.08,21.16,118600.0,15.8601,15.8826,15.7852,15.8452,118600.0
2008-01-22 13:50:00,21.16,21.21,21.08,21.15,77200.0,15.8452,15.8826,15.7852,15.8377,77200.0
2008-01-22 13:55:00,21.14,21.16,21.07,21.16,54200.0,15.8302,15.8452,15.7778,15.8452,54200.0
2008-01-22 14:00:00,21.16,21.16,21.06,21.08,45700.0,15.8452,15.8452,15.7703,15.7852,45700.0
2008-01-22 14:05:00,21.08,21.08,20.99,21.02,72400.0,15.7852,15.7852,15.7179,15.7403,72400.0
2008-01-22 14:10:00,21.02,21.12,21.02,21.06,101800.0,15.7403,15.8152,15.7403,15.7703,101800.0
2008-01-22 14:15:00,21.06,21.15,21.04,21.15,99000.0,15.7703,15.8377,15.7553,15.8377,99000.0
2008-01-22 14:20:00,21.15,21.2,21.12,21.2,83800.0,15.8377,15.8751,15.8152,15.8751,83800.0
2008-01-22 14:25:00,21.2,21.27,21.18,21.19,86800.0,15.8751,15.9275,15.8601,15.8676,86800.0
2008-01-22 14:30:00,21.18,21.18,20.99,21.01,82200.0,15.8601,15.8601,15.7179,15.7328,82200.0
2008-01-22 14:35:00,21.01,21.11,21.0,21.09,81400.0,15.7328,15.8077,15.7253,15.7927,81400.0
2008-01-22 14:40:00,21.09,21.14,21.01,21.13,109300.0,15.7927,15.8302,15.7328,15.8227,109300.0
2008-01-22 14:45:00,21.12,21.19,21.09,21.15,92800.0,15.8152,15.8676,15.7927,15.8377,92800.0
2008-01-22 14:50:00,21.16,21.2,21.12,21.17,81000.0,15.8452,15.8751,15.8152,15.8526,81000.0
2008-01-22 14:55:00,21.17,21.22,21.12,21.17,141800.0,15.8526,15.8901,15.8152,15.8526,141800.0
2008-01-22 15:00:00,21.17,21.28,21.14,21.28,76800.0,15.8526,15.935,15.8302,15.935,76800.0
2008-01-22 15:05:00,21.27,21.34,21.22,21.31,141500.0,15.9275,15.9799,15.8901,15.9575,141500.0
2008-01-22 15:10:00,21.3,21.3,21.17,21.2,163000.0,15.95,15.95,15.8526,15.8751,163000.0
2008-01-22 15:15:00,21.2,21.23,21.15,21.18,58300.0,15.8751,15.8976,15.8377,15.8601,58300.0
2008-01-22 15:20:00,21.18,21.25,21.18,21.23,69700.0,15.8601,15.9125,15.8601,15.8976,69700.0
2008-01-22 15:25:00,21.23,21.3,21.16,21.28,105100.0,15.8976,15.95,15.8452,15.935,105100.0
2008-01-22 15:30:00,21.29,21.35,21.26,21.31,99700.0,15.9425,15.9874,15.92,15.9575,99700.0
2008-01-22 15:35:00,21.32,21.52,21.31,21.45,206500.0,15.965,16.1147,15.9575,16.0623,206500.0
2008-01-22 15:40:00,21.46,21.48,21.42,21.45,155200.0,16.0698,16.0848,16.0398,16.0623,155200.0
2008-01-22 15:45:00,21.45,21.46,21.42,21.44,207300.0,16.0623,16.0698,16.0398,16.0548,207300.0
2008-01-22 15:50:00,21.43,21.44,21.14,21.15,237000.0,16.0473,16.0548,15.8302,15.8377,237000.0
2008-01-22 15:55:00,21.15,21.32,21.12,21.17,446700.0,15.8377,15.965,15.8152,15.8526,446700.0
2008-01-23 09:30:00,20.33,20.71,20.26,20.7,135100.0,15.2236,15.5082,15.1712,15.5007,135100.0
2008-01-23 09:35:00,20.67,20.87,20.48,20.55,120500.0,15.4782,15.628,15.336,15.3884,120500.0
2008-01-23 09:40:00,20.55,20.71,20.42,20.44,105800.0,15.3884,15.5082,15.291,15.306,105800.0
2008-01-23 09:45:00,20.46,20.49,20.43,20.46,149500.0,15.321,15.3434,15.2985,15.321,149500.0
2008-01-23 09:50:00,20.47,20.47,20.28,20.29,142300.0,15.3285,15.3285,15.1862,15.1937,142300.0
2008-01-23 09:55:00,20.29,20.35,20.14,20.3,158800.0,15.1937,15.2386,15.0813,15.2012,158800.0
2008-01-23 10:00:00,20.3,20.35,20.2,20.22,160900.0,15.2012,15.2386,15.1263,15.1413,160900.0
2008-01-23 10:05:00,20.23,20.33,20.18,20.31,137000.0,15.1487,15.2236,15.1113,15.2087,137000.0
2008-01-23 10:10:00,20.33,20.48,20.31,20.36,144100.0,15.2236,15.336,15.2087,15.2461,144100.0
2008-01-23 10:15:00,20.35,20.57,20.28,20.53,123400.0,15.2386,15.4033,15.1862,15.3734,123400.0
2008-01-23 10:20:00,20.54,20.55,20.27,20.3,136000.0,15.3809,15.3884,15.1787,15.2012,136000.0
2008-01-23 10:25:00,20.3,20.37,20.28,20.28,65700.0,15.2012,15.2536,15.1862,15.1862,65700.0
2008-01-23 10:30:00,20.28,20.35,20.25,20.34,82600.0,15.1862,15.2386,15.1637,15.2311,82600.0
2008-01-23 10:35:00,20.34,20.36,20.17,20.35,100700.0,15.2311,15.2461,15.1038,15.2386,100700.0
2008-01-23 10:40:00,20.35,20.36,20.13,20.23,105400.0,15.2386,15.2461,15.0739,15.1487,105400.0
2008-01-23 10:45:00,20.23,20.38,20.23,20.38,72200.0,15.1487,15.2611,15.1487,15.2611,72200.0
2008-01-23 10:50:00,20.37,20.4,20.31,20.32,83300.0,15.2536,15.276,15.2087,15.2161,83300.0
2008-01-23 10:55:00,20.32,20.35,20.27,20.28,124400.0,15.2161,15.2386,15.1787,15.1862,124400.0
2008-01-23 11:00:00,20.29,20.35,20.25,20.35,33200.0,15.1937,15.2386,15.1637,15.2386,33200.0
2008-01-23 11:05:00,20.36,20.4,20.17,20.2,58400.0,15.2461,15.276,15.1038,15.1263,58400.0
2008-01-23 11:10:00,20.2,20.26,20.12,20.16,64000.0,15.1263,15.1712,15.0664,15.0963,64000.0
2008-01-23 11:15:00,20.13,20.21,20.13,20.17,59600.0,15.0739,15.1338,15.0739,15.1038,59600.0
2008-01-23 11:20:00,20.16,20.19,20.07,20.18,91800.0,15.0963,15.1188,15.0289,15.1113,91800.0
2008-01-23 11:25:00,20.17,20.17,20.03,20.04,124900.0,15.1038,15.1038,14.999,15.0065,124900.0
2008-01-23 11:30:00,20.04,20.04,19.75,19.83,220700.0,15.0065,15.0065,14.7893,14.8492,220700.0
2008-01-23 11:35:00,19.83,19.84,19.68,19.8,237800.0,14.8492,14.8567,14.7369,14.8267,237800.0
2008-01-23 11:40:00,19.81,19.88,19.76,19.84,78300.0,14.8342,14.8867,14.7968,14.8567,78300.0
2008-01-23 11:45:00,19.83,19.88,19.77,19.82,59600.0,14.8492,14.8867,14.8043,14.8417,59600.0
2008-01-23 11:50:00,19.82,19.84,19.72,19.76,89000.0,14.8417,14.8567,14.7668,14.7968,89000.0
2008-01-23 11:55:00,19.76,19.85,19.69,19.72,100000.0,14.7968,14.8642,14.7444,14.7668,100000.0
2008-01-23 12:00:00,19.73,19.82,19.71,19.81,72600.0,14.7743,14.8417,14.7594,14.8342,72600.0
2008-01-23 12:05:00,19.81,19.83,19.75,19.78,67700.0,14.8342,14.8492,14.7893,14.8118,67700.0
2008-01-23 12:10:00,19.79,19.79,19.69,19.69,89400.0,14.8193,14.8193,14.7444,14.7444,89400.0
2008-01-23 12:15:00,19.7,19.83,19.68,19.8,169000.0,14.7519,14.8492,14.7369,14.8267,169000.0
2008-01-23 12:20:00,19.79,19.95,19.79,19.88,90400.0,14.8193,14.9391,14.8193,14.8867,90400.0
2008-01-23 12:25:00,19.89,19.96,19.86,19.9,81400.0,14.8941,14.9466,14.8717,14.9016,81400.0
2008-01-23 12:30:00,19.9,19.9,19.78,19.78,45600.0,14.9016,14.9016,14.8118,14.8118,45600.0
2008-01-23 12:35:00,19.78,19.81,19.72,19.75,59600.0,14.8118,14.8342,14.7668,14.7893,59600.0
2008-01-23 12:40:00,19.75,19.82,19.75,19.78,103700.0,14.7893,14.8417,14.7893,14.8118,103700.0
2008-01-23 12:45:00,19.79,19.85,19.58,19.84,230200.0,14.8193,14.8642,14.662,14.8567,230200.0
2008-01-23 12:50:00,19.82,19.83,19.78,19.79,153000.0,14.8417,14.8492,14.8118,14.8193,153000.0
2008-01-23 12:55:00,19.79,19.79,19.76,19.77,43400.0,14.8193,14.8193,14.7968,14.8043,43400.0
2008-01-23 13:00:00,19.77,19.79,19.68,19.69,120000.0,14.8043,14.8193,14.7369,14.7444,120000.0
2008-01-23 13:05:00,19.69,19.76,19.69,19.69,78900.0,14.7444,14.7968,14.7444,14.7444,78900.0
2008-01-23 13:10:00,19.69,19.71,19.63,19.68,85700.0,14.7444,14.7594,14.6994,14.7369,85700.0
2008-01-23 13:15:00,19.68,19.71,19.66,19.67,190100.0,14.7369,14.7594,14.7219,14.7294,190100.0
2008-01-23 13:20:00,19.67,19.7,19.67,19.68,296500.0,14.7294,14.7519,14.7294,14.7369,296500.0
2008-01-23 13:25:00,19.68,19.71,19.66,19.67,136500.0,14.7369,14.7594,14.7219,14.7294,136500.0
2008-01-23 13:30:00,19.67,19.73,19.65,19.73,177500.0,14.7294,14.7743,14.7144,14.7743,177500.0
2008-01-23 13:35:00,19.73,19.78,19.67,19.68,156600.0,14.7743,14.8118,14.7294,14.7369,156600.0
2008-01-23 13:40:00,19.68,19.69,19.66,19.69,131500.0,14.7369,14.7444,14.7219,14.7444,131500.0
2008-01-23 13:45:00,19.69,19.73,19.66,19.69,290900.0,14.7444,14.7743,14.7219,14.7444,290900.0
2008-01-23 13:50:00,19.7,19.73,19.66,19.68,142300.0,14.7519,14.7743,14.7219,14.7369,142300.0
2008-01-23 13:55:00,19.68,19.69,19.66,19.68,143700.0,14.7369,14.7444,14.7219,14.7369,143700.0
2008-01-23 14:00:00,19.67,19.69,19.66,19.68,60200.0,14.7294,14.7444,14.7219,14.7369,60200.0
2008-01-23 14:05:00,19.67,19.8,19.67,19.75,269100.0,14.7294,14.8267,14.7294,14.7893,269100.0
2008-01-23 14:10:00,19.75,19.76,19.73,19.75,318000.0,14.7893,14.7968,14.7743,14.7893,318000.0
2008-01-23 14:15:00,19.75,19.76,19.67,19.68,153000.0,14.7893,14.7968,14.7294,14.7369,153000.0
2008-01-23 14:20:00,19.69,19.85,19.68,19.84,269400.0,14.7444,14.8642,14.7369,14.8567,269400.0
2008-01-23 14:25:00,19.84,19.94,19.84,19.91,250500.0,14.8567,14.9316,14.8567,14.9091,250500.0
2008-01-23 14:30:00,19.91,19.91,19.8,19.87,132300.0,14.9091,14.9091,14.8267,14.8792,132300.0
2008-01-23 14:35:00,19.87,19.88,19.8,19.82,188800.0,14.8792,14.8867,14.8267,14.8417,188800.0
2008-01-23 14:40:00,19.82,19.85,19.74,19.76,117500.0,14.8417,14.8642,14.7818,14.7968,117500.0
2008-01-23 14:45:00,19.75,19.75,19.67,19.7,157200.0,14.7893,14.7893,14.7294,14.7519,157200.0
2008-01-23 14:50:00,19.71,19.72,19.66,19.7,336900.0,14.7594,14.7668,14.7219,14.7519,336900.0
2008-01-23 14:55:00,19.69,19.71,19.65,19.7,232700.0,14.7444,14.7594,14.7144,14.7519,232700.0
2008-01-23 15:00:00,19.69,19.77,19.67,19.74,382500.0,14.7444,14.8043,14.7294,14.7818,382500.0
2008-01-23 15:05:00,19.75,19.76,19.69,19.76,398700.0,14.7893,14.7968,14.7444,14.7968,398700.0
2008-01-23 15:10:00,19.76,19.85,19.75,19.84,427100.0,14.7968,14.8642,14.7893,14.8567,427100.0
2008-01-23 15:15:00,19.85,19.85,19.79,19.84,233500.0,14.8642,14.8642,14.8193,14.8567,233500.0
2008-01-23 15:20:00,19.84,20.01,19.84,20.0,376500.0,14.8567,14.984,14.8567,14.9765,376500.0
2008-01-23 15:25:00,20.0,20.05,19.94,20.01,307300.0,14.9765,15.014,14.9316,14.984,307300.0
2008-01-23 15:30:00,20.02,20.04,19.98,20.03,591600.0,14.9915,15.0065,14.9615,14.999,591600.0
2008-01-23 15:35:00,20.03,20.16,20.02,20.16,626900.0,14.999,15.0963,14.9915,15.0963,626900.0
2008-01-23 15:40:00,20.16,20.19,20.04,20.19,509700.0,15.0963,15.1188,15.0065,15.1188,509700.0
2008-01-23 15:45:00,20.18,20.44,20.15,20.37,535900.0,15.1113,15.306,15.0888,15.2536,535900.0
2008-01-23 15:50:00,20.37,20.42,20.31,20.36,335800.0,15.2536,15.291,15.2087,15.2461,335800.0
2008-01-23 15:55:00,20.36,20.46,20.35,20.39,414600.0,15.2461,15.321,15.2386,15.2686,414600.0
2008-01-24 09:30:00,20.54,20.82,20.27,20.82,157000.0,15.3809,15.5906,15.1787,15.5906,157000.0
2008-01-24 09:35:00,20.84,21.1,20.77,21.04,182600.0,15.6055,15.8002,15.5531,15.7553,182600.0
2008-01-24 09:40:00,21.04,21.67,21.02,21.67,305600.0,15.7553,16.2271,15.7403,16.2271,305600.0
2008-01-24 09:45:00,21.65,21.67,21.47,21.59,227100.0,16.2121,16.2271,16.0773,16.1671,227100.0
2008-01-24 09:50:00,21.6,22.56,21.57,22.55,382900.0,16.1746,16.8935,16.1522,16.886,382900.0
2008-01-24 09:55:00,22.55,22.67,22.33,22.45,336100.0,16.886,16.9759,16.7213,16.8111,336100.0
2008-01-24 10:00:00,22.45,22.5,22.37,22.37,147700.0,16.8111,16.8486,16.7512,16.7512,147700.0
2008-01-24 10:05:00,22.37,22.38,22.24,22.25,333800.0,16.7512,16.7587,16.6539,16.6614,333800.0
2008-01-24 10:10:00,22.25,22.28,22.07,22.16,242400.0,16.6614,16.6838,16.5266,16.594,242400.0
2008-01-24 10:15:00,22.16,22.22,22.03,22.13,131500.0,16.594,16.6389,16.4966,16.5715,131500.0
2008-01-24 10:20:00,22.13,22.13,21.98,22.06,165700.0,16.5715,16.5715,16.4592,16.5191,165700.0
2008-01-24 10:25:00,22.05,22.15,22.0,22.02,129900.0,16.5116,16.5865,16.4742,16.4891,129900.0
2008-01-24 10:30:00,22.03,22.08,21.93,22.07,206400.0,16.4966,16.5341,16.4217,16.5266,206400.0
2008-01-24 10:35:00,22.08,22.3,22.03,22.17,108200.0,16.5341,16.6988,16.4966,16.6015,108200.0
2008-01-24 10:40:00,22.17,22.23,22.06,22.13,103800.0,16.6015,16.6464,16.5191,16.5715,103800.0
2008-01-24 10:45:00,22.13,22.13,21.93,22.06,111100.0,16.5715,16.5715,16.4217,16.5191,111100.0
2008-01-24 10:50:00,22.07,22.08,21.97,22.07,63000.0,16.5266,16.5341,16.4517,16.5266,63000.0
2008-01-24 10:55:00,22.07,22.08,22.0,22.01,80900.0,16.5266,16.5341,16.4742,16.4817,80900.0
2008-01-24 11:00:00,22.02,22.05,21.95,21.95,93700.0,16.4891,16.5116,16.4367,16.4367,93700.0
2008-01-24 11:05:00,21.95,22.01,21.92,21.97,79700.0,16.4367,16.4817,16.4143,16.4517,79700.0
2008-01-24 11:10:00,21.97,22.08,21.95,21.96,79400.0,16.4517,16.5341,16.4367,16.4442,79400.0
2008-01-24 11:15:00,21.95,21.99,21.84,21.98,129800.0,16.4367,16.4667,16.3544,16.4592,129800.0
2008-01-24 11:20:00,21.98,22.05,21.96,22.0,98500.0,16.4592,16.5116,16.4442,16.4742,98500.0
2008-01-24 11:25:00,22.0,22.11,21.99,22.11,72400.0,16.4742,16.5565,16.4667,16.5565,72400.0
2008-01-24 11:30:00,22.12,22.13,21.99,22.01,124800.0,16.564,16.5715,16.4667,16.4817,124800.0
2008-01-24 11:35:00,22.0,22.08,21.98,22.06,75300.0,16.4742,16.5341,16.4592,16.5191,75300.0
2008-01-24 11:40:00,22.06,22.17,22.04,22.14,56300.0,16.5191,16.6015,16.5041,16.579,56300.0
2008-01-24 11:45:00,22.13,22.19,22.09,22.09,173200.0,16.5715,16.6164,16.5416,16.5416,173200.0
2008-01-24 11:50:00,22.1,22.13,22.09,22.11,68700.0,16.549,16.5715,16.5416,16.5565,68700.0
2008-01-24 11:55:00,22.11,22.24,22.1,22.17,208200.0,16.5565,16.6539,16.549,16.6015,208200.0
2008-01-24 12:00:00,22.17,22.22,22.16,22.2,65400.0,16.6015,16.6389,16.594,16.6239,65400.0
2008-01-24 12:05:00,22.2,22.27,22.1,22.15,67700.0,16.6239,16.6763,16.549,16.5865,67700.0
2008-01-24 12:10:00,22.16,22.2,22.1,22.11,72900.0,16.594,16.6239,16.549,16.5565,72900.0
2008-01-24 12:15:00,22.12,22.21,22.1,22.19,84000.0,16.564,16.6314,16.549,16.6164,84000.0
2008-01-24 12:20:00,22.19,22.19,22.07,22.08,70500.0,16.6164,16.6164,16.5266,16.5341,70500.0
2008-01-24 12:25:00,22.08,22.11,22.05,22.08,56400.0,16.5341,16.5565,16.5116,16.5341,56400.0
2008-01-24 12:30:00,22.07,22.08,21.96,22.0,107800.0,16.5266,16.5341,16.4442,16.4742,107800.0
2008-01-24 12:35:00,22.0,22.1,21.98,22.0,208900.0,16.4742,16.549,16.4592,16.4742,208900.0
2008-01-24 12:40:00,22.0,22.07,22.0,22.0,130600.0,16.4742,16.5266,16.4742,16.4742,130600.0
2008-01-24 12:45:00,22.01,22.07,21.99,22.07,75600.0,16.4817,16.5266,16.4667,16.5266,75600.0
2008-01-24 12:50:00,22.07,22.15,22.07,22.14,81500.0,16.5266,16.5865,16.5266,16.579,81500.0
2008-01-24 12:55:00,22.15,22.17,22.13,22.16,50000.0,16.5865,16.6015,16.5715,16.594,50000.0
2008-01-24 13:00:00,22.16,22.16,22.07,22.13,55000.0,16.594,16.594,16.5266,16.5715,55000.0
2008-01-24 13:05:00,22.12,22.15,22.03,22.06,47800.0,16.564,16.5865,16.4966,16.5191,47800.0
2008-01-24 13:10:00,22.07,22.19,22.05,22.18,100700.0,16.5266,16.6164,16.5116,16.609,100700.0
2008-01-24 13:15:00,22.18,22.2,22.14,22.17,84600.0,16.609,16.6239,16.579,16.6015,84600.0
2008-01-24 13:20:00,22.17,22.21,22.14,22.19,60400.0,16.6015,16.6314,16.579,16.6164,60400.0
2008-01-24 13:25:00,22.19,22.21,22.1,22.12,36900.0,16.6164,16.6314,16.549,16.564,36900.0
2008-01-24 13:30:00,22.12,22.18,22.06,22.12,52200.0,16.564,16.609,16.5191,16.564,52200.0
2008-01-24 13:35:00,22.12,22.18,22.12,22.18,68600.0,16.564,16.609,16.564,16.609,68600.0
2008-01-24 13:40:00,22.17,22.38,22.17,22.28,201400.0,16.6015,16.7587,16.6015,16.6838,201400.0
2008-01-24 13:45:00,22.28,22.31,22.24,22.3,40300.0,16.6838,16.7063,16.6539,16.6988,40300.0
2008-01-24 13:50:00,22.3,22.39,22.29,22.34,56100.0,16.6988,16.7662,16.6913,16.7288,56100.0
2008-01-24 13:55:00,22.34,22.37,22.25,22.28,68900.0,16.7288,16.7512,16.6614,16.6838,68900.0
2008-01-24 14:00:00,22.29,22.3,22.2,22.3,55200.0,16.6913,16.6988,16.6239,16.6988,55200.0
2008-01-24 14:05:00,22.31,22.35,22.27,22.29,66200.0,16.7063,16.7363,16.6763,16.6913,66200.0
2008-01-24 14:10:00,22.29,22.32,22.2,22.31,74000.0,16.6913,16.7138,16.6239,16.7063,74000.0
2008-01-24 14:15:00,22.3,22.31,22.22,22.25,59600.0,16.6988,16.7063,16.6389,16.6614,59600.0
2008-01-24 14:20:00,22.25,22.3,22.25,22.3,86100.0,16.6614,16.6988,16.6614,16.6988,86100.0
2008-01-24 14:25:00,22.3,22.33,22.27,22.29,63200.0,16.6988,16.7213,16.6763,16.6913,63200.0
2008-01-24 14:30:00,22.29,22.32,22.26,22.28,77300.0,16.6913,16.7138,16.6689,16.6838,77300.0
2008-01-24 14:35:00,22.28,22.33,22.19,22.32,82500.0,16.6838,16.7213,16.6164,16.7138,82500.0
2008-01-24 14:40:00,22.33,22.4,22.21,22.36,124900.0,16.7213,16.7737,16.6314,16.7437,124900.0
2008-01-24 14:45:00,22.36,22.37,22.25,22.26,61200.0,16.7437,16.7512,16.6614,16.6689,61200.0
2008-01-24 14:50:00,22.26,22.3,22.18,22.22,67900.0,16.6689,16.6988,16.609,16.6389,67900.0
2008-01-24 14:55:00,22.21,22.24,22.09,22.16,81200.0,16.6314,16.6539,16.5416,16.594,81200.0
2008-01-24 15:00:00,22.16,22.17,22.1,22.15,105700.0,16.594,16.6015,16.549,16.5865,105700.0
2008-01-24 15:05:00,22.15,22.18,22.11,22.16,135700.0,16.5865,16.609,16.5565,16.594,135700.0
2008-01-24 15:10:00,22.16,22.18,22.13,22.17,126200.0,16.594,16.609,16.5715,16.6015,126200.0
2008-01-24 15:15:00,22.17,22.17,22.06,22.11,107100.0,16.6015,16.6015,16.5191,16.5565,107100.0
2008-01-24 15:20:00,22.11,22.12,22.09,22.1,77300.0,16.5565,16.564,16.5416,16.549,77300.0
2008-01-24 15:25:00,22.12,22.13,22.04,22.05,96100.0,16.564,16.5715,16.5041,16.5116,96100.0
2008-01-24 15:30:00,22.05,22.14,22.05,22.14,147200.0,16.5116,16.579,16.5116,16.579,147200.0
2008-01-24 15:35:00,22.14,22.15,22.13,22.14,98000.0,16.579,16.5865,16.5715,16.579,98000.0
2008-01-24 15:40:00,22.14,22.24,22.13,22.24,230300.0,16.579,16.6539,16.5715,16.6539,230300.0
2008-01-24 15:45:00,22.23,22.25,22.18,22.18,186200.0,16.6464,16.6614,16.609,16.609,186200.0
2008-01-24 15:50:00,22.18,22.2,22.13,22.2,309500.0,16.609,16.6239,16.5715,16.6239,309500.0
2008-01-24 15:55:00,22.2,22.22,22.19,22.22,245300.0,16.6239,16.6389,16.6164,16.6389,245300.0
2008-01-25 09:30:00,22.86,23.25,22.75,22.9,155700.0,17.1182,17.4102,17.0358,17.1481,155700.0
2008-01-25 09:35:00,22.9,23.08,22.76,22.79,132100.0,17.1481,17.2829,17.0433,17.0657,132100.0
2008-01-25 09:40:00,22.78,22.95,22.7,22.7,102100.0,17.0582,17.1856,16.9983,16.9983,102100.0
2008-01-25 09:45:00,22.7,22.72,22.64,22.66,111500.0,16.9983,17.0133,16.9534,16.9684,111500.0
2008-01-25 09:50:00,22.61,22.65,22.51,22.51,162300.0,16.9309,16.9609,16.8561,16.8561,162300.0
2008-01-25 09:55:00,22.52,22.56,22.28,22.47,115700.0,16.8636,16.8935,16.6838,16.8261,115700.0
2008-01-25 10:00:00,22.49,22.51,22.04,22.34,95200.0,16.8411,16.8561,16.5041,16.7288,95200.0
2008-01-25 10:05:00,22.33,22.33,22.09,22.19,98500.0,16.7213,16.7213,16.5416,16.6164,98500.0
2008-01-25 10:10:00,22.19,22.3,22.18,22.3,48400.0,16.6164,16.6988,16.609,16.6988,48400.0
2008-01-25 10:15:00,22.32,22.35,22.23,22.24,49300.0,16.7138,16.7363,16.6464,16.6539,49300.0
2008-01-25 10:20:00,22.23,22.31,22.16,22.18,74800.0,16.6464,16.7063,16.594,16.609,74800.0
2008-01-25 10:25:00,22.16,22.34,22.13,22.26,41000.0,16.594,16.7288,16.5715,16.6689,41000.0
2008-01-25 10:30:00,22.27,22.27,22.06,22.12,57700.0,16.6763,16.6763,16.5191,16.564,57700.0
2008-01-25 10:35:00,22.11,22.28,22.11,22.28,46900.0,16.5565,16.6838,16.5565,16.6838,46900.0
2008-01-25 10:40:00,22.28,22.34,22.19,22.32,95000.0,16.6838,16.7288,16.6164,16.7138,95000.0
2008-01-25 10:45:00,22.33,22.42,22.3,22.37,109900.0,16.7213,16.7887,16.6988,16.7512,109900.0
2008-01-25 10:50:00,22.36,22.41,22.35,22.36,111200.0,16.7437,16.7812,16.7363,16.7437,111200.0
2008-01-25 10:55:00,22.35,22.36,22.24,22.28,125900.0,16.7363,16.7437,16.6539,16.6838,125900.0
2008-01-25 11:00:00,22.29,22.31,22.16,22.28,140000.0,16.6913,16.7063,16.594,16.6838,140000.0
2008-01-25 11:05:00,22.29,22.35,22.27,22.34,42100.0,16.6913,16.7363,16.6763,16.7288,42100.0
2008-01-25 11:10:00,22.35,22.39,22.32,22.36,54700.0,16.7363,16.7662,16.7138,16.7437,54700.0
2008-01-25 11:15:00,22.36,22.47,22.36,22.47,76700.0,16.7437,16.8261,16.7437,16.8261,76700.0
2008-01-25 11:20:00,22.46,22.5,22.35,22.37,50100.0,16.8186,16.8486,16.7363,16.7512,50100.0
2008-01-25 11:25:00,22.37,22.39,22.25,22.32,39200.0,16.7512,16.7662,16.6614,16.7138,39200.0
2008-01-25 11:30:00,22.34,22.46,22.33,22.44,45600.0,16.7288,16.8186,16.7213,16.8036,45600.0
2008-01-25 11:35:00,22.44,22.56,22.42,22.53,78600.0,16.8036,16.8935,16.7887,16.871,78600.0
2008-01-25 11:40:00,22.53,22.54,22.46,22.48,31500.0,16.871,16.8785,16.8186,16.8336,31500.0
2008-01-25 11:45:00,22.49,22.51,22.43,22.44,43100.0,16.8411,16.8561,16.7962,16.8036,43100.0
2008-01-25 11:50:00,22.44,22.46,22.4,22.42,74600.0,16.8036,16.8186,16.7737,16.7887,74600.0
2008-01-25 11:55:00,22.42,22.46,22.4,22.45,25800.0,16.7887,16.8186,16.7737,16.8111,25800.0
2008-01-25 12:00:00,22.45,22.48,22.42,22.45,39800.0,16.8111,16.8336,16.7887,16.8111,39800.0
2008-01-25 12:05:00,22.45,22.48,22.4,22.42,41000.0,16.8111,16.8336,16.7737,16.7887,41000.0
2008-01-25 12:10:00,22.41,22.45,22.4,22.43,30200.0,16.7812,16.8111,16.7737,16.7962,30200.0
2008-01-25 12:15:00,22.43,22.45,22.38,22.45,87800.0,16.7962,16.8111,16.7587,16.8111,87800.0
2008-01-25 12:20:00,22.44,22.46,22.42,22.44,24900.0,16.8036,16.8186,16.7887,16.8036,24900.0
2008-01-25 12:25:00,22.44,22.46,22.41,22.44,19300.0,16.8036,16.8186,16.7812,16.8036,19300.0
2008-01-25 12:30:00,22.45,22.46,22.4,22.41,20600.0,16.8111,16.8186,16.7737,16.7812,20600.0
2008-01-25 12:35:00,22.4,22.43,22.34,22.34,43500.0,16.7737,16.7962,16.7288,16.7288,43500.0
2008-01-25 12:40:00,22.34,22.37,22.3,22.37,34000.0,16.7288,16.7512,16.6988,16.7512,34000.0
2008-01-25 12:45:00,22.39,22.4,22.2,22.28,39700.0,16.7662,16.7737,16.6239,16.6838,39700.0
2008-01-25 12:50:00,22.27,22.3,22.24,22.26,34600.0,16.6763,16.6988,16.6539,16.6689,34600.0
2008-01-25 12:55:00,22.28,22.28,22.09,22.17,49100.0,16.6838,16.6838,16.5416,16.6015,49100.0
2008-01-25 13:00:00,22.17,22.23,22.12,22.13,66600.0,16.6015,16.6464,16.564,16.5715,66600.0
2008-01-25 13:05:00,22.13,22.24,22.13,22.2,87700.0,16.5715,16.6539,16.5715,16.6239,87700.0
2008-01-25 13:10:00,22.19,22.29,22.19,22.28,87900.0,16.6164,16.6913,16.6164,16.6838,87900.0
2008-01-25 13:15:00,22.28,22.35,22.28,22.33,70400.0,16.6838,16.7363,16.6838,16.7213,70400.0
2008-01-25 13:20:00,22.32,22.35,22.27,22.29,62100.0,16.7138,16.7363,16.6763,16.6913,62100.0
2008-01-25 13:25:00,22.3,22.38,22.3,22.37,147300.0,16.6988,16.7587,16.6988,16.7512,147300.0
2008-01-25 13:30:00,22.37,22.38,22.28,22.28,120700.0,16.7512,16.7587,16.6838,16.6838,120700.0
2008-01-25 13:35:00,22.27,22.35,22.14,22.35,116200.0,16.6763,16.7363,16.579,16.7363,116200.0
2008-01-25 13:40:00,22.36,22.36,22.26,22.26,136800.0,16.7437,16.7437,16.6689,16.6689,136800.0
2008-01-25 13:45:00,22.27,22.29,22.2,22.23,46500.0,16.6763,16.6913,16.6239,16.6464,46500.0
2008-01-25 13:50:00,22.23,22.27,22.1,22.16,66500.0,16.6464,16.6763,16.549,16.594,66500.0
2008-01-25 13:55:00,22.15,22.27,22.15,22.2,65600.0,16.5865,16.6763,16.5865,16.6239,65600.0
2008-01-25 14:00:00,22.2,22.22,22.2,22.2,42800.0,16.6239,16.6389,16.6239,16.6239,42800.0
2008-01-25 14:05:00,22.2,22.27,22.2,22.26,67900.0,16.6239,16.6763,16.6239,16.6689,67900.0
2008-01-25 14:10:00,22.25,22.41,22.25,22.4,150300.0,16.6614,16.7812,16.6614,16.7737,150300.0
2008-01-25 14:15:00,22.41,22.42,22.35,22.36,100800.0,16.7812,16.7887,16.7363,16.7437,100800.0
2008-01-25 14:20:00,22.35,22.46,22.34,22.45,108200.0,16.7363,16.8186,16.7288,16.8111,108200.0
2008-01-25 14:25:00,22.44,22.47,22.41,22.45,116400.0,16.8036,16.8261,16.7812,16.8111,116400.0
2008-01-25 14:30:00,22.45,22.52,22.44,22.46,87800.0,16.8111,16.8636,16.8036,16.8186,87800.0
2008-01-25 14:35:00,22.45,22.5,22.43,22.48,70600.0,16.8111,16.8486,16.7962,16.8336,70600.0
2008-01-25 14:40:00,22.48,22.49,22.43,22.43,84400.0,16.8336,16.8411,16.7962,16.7962,84400.0
2008-01-25 14:45:00,22.43,22.5,22.41,22.42,157200.0,16.7962,16.8486,16.7812,16.7887,157200.0
2008-01-25 14:50:00,22.42,22.43,22.29,22.33,90400.0,16.7887,16.7962,16.6913,16.7213,90400.0
2008-01-25 14:55:00,22.32,22.37,22.29,22.31,70100.0,16.7138,16.7512,16.6913,16.7063,70100.0
2008-01-25 15:00:00,22.31,22.36,22.29,22.35,55300.0,16.7063,16.7437,16.6913,16.7363,55300.0
2008-01-25 15:05:00,22.36,22.37,22.26,22.27,72000.0,16.7437,16.7512,16.6689,16.6763,72000.0
2008-01-25 15:10:00,22.27,22.29,22.23,22.28,127500.0,16.6763,16.6913,16.6464,16.6838,127500.0
2008-01-25 15:15:00,22.28,22.43,22.27,22.43,97200.0,16.6838,16.7962,16.6763,16.7962,97200.0
2008-01-25 15:20:00,22.43,22.49,22.39,22.39,84400.0,16.7962,16.8411,16.7662,16.7662,84400.0
2008-01-25 15:25:00,22.38,22.41,22.33,22.37,81300.0,16.7587,16.7812,16.7213,16.7512,81300.0
2008-01-25 15:30:00,22.36,22.37,22.3,22.34,106300.0,16.7437,16.7512,16.6988,16.7288,106300.0
2008-01-25 15:35:00,22.35,22.4,22.31,22.33,90700.0,16.7363,16.7737,16.7063,16.7213,90700.0
2008-01-25 15:40:00,22.33,22.37,22.31,22.37,100100.0,16.7213,16.7512,16.7063,16.7512,100100.0
2008-01-25 15:45:00,22.37,22.37,22.21,22.21,131200.0,16.7512,16.7512,16.6314,16.6314,131200.0
2008-01-25 15:50:00,22.21,22.21,22.11,22.16,212200.0,16.6314,16.6314,16.5565,16.594,212200.0
2008-01-25 15:55:00,22.15,22.27,22.13,22.25,296000.0,16.5865,16.6763,16.5715,16.6614,296000.0
2008-01-28 09:30:00,22.23,22.5,22.13,22.14,70200.0,16.6464,16.8486,16.5715,16.579,70200.0
2008-01-28 09:35:00,22.14,22.23,22.07,22.18,91700.0,16.579,16.6464,16.5266,16.609,91700.0
2008-01-28 09:40:00,22.18,22.26,22.11,22.2,74500.0,16.609,16.6689,16.5565,16.6239,74500.0
2008-01-28 09:45:00,22.19,22.6,22.15,22.56,194800.0,16.6164,16.9235,16.5865,16.8935,194800.0
2008-01-28 09:50:00,22.54,22.54,22.48,22.5,86400.0,16.8785,16.8785,16.8336,16.8486,86400.0
2008-01-28 09:55:00,22.49,22.55,22.47,22.54,75100.0,16.8411,16.886,16.8261,16.8785,75100.0
2008-01-28 10:00:00,22.53,22.53,22.37,22.49,151600.0,16.871,16.871,16.7512,16.8411,151600.0
2008-01-28 10:05:00,22.49,22.53,22.31,22.32,118400.0,16.8411,16.871,16.7063,16.7138,118400.0
2008-01-28 10:10:00,22.32,22.46,22.32,22.38,71100.0,16.7138,16.8186,16.7138,16.7587,71100.0
2008-01-28 10:15:00,22.38,22.59,22.37,22.54,98500.0,16.7587,16.916,16.7512,16.8785,98500.0
2008-01-28 10:20:00,22.54,22.69,22.51,22.51,68100.0,16.8785,16.9909,16.8561,16.8561,68100.0
2008-01-28 10:25:00,22.51,22.74,22.5,22.69,79600.0,16.8561,17.0283,16.8486,16.9909,79600.0
2008-01-28 10:30:00,22.7,22.74,22.67,22.73,101700.0,16.9983,17.0283,16.9759,17.0208,101700.0
2008-01-28 10:35:00,22.73,22.79,22.67,22.77,239200.0,17.0208,17.0657,16.9759,17.0508,239200.0
2008-01-28 10:40:00,22.78,22.78,22.6,22.6,122000.0,17.0582,17.0582,16.9235,16.9235,122000.0
2008-01-28 10:45:00,22.6,22.7,22.58,22.7,72000.0,16.9235,16.9983,16.9085,16.9983,72000.0
2008-01-28 10:50:00,22.69,22.87,22.69,22.79,201800.0,16.9909,17.1256,16.9909,17.0657,201800.0
2008-01-28 10:55:00,22.79,22.84,22.78,22.82,73500.0,17.0657,17.1032,17.0582,17.0882,73500.0
2008-01-28 11:00:00,22.82,22.84,22.77,22.81,43100.0,17.0882,17.1032,17.0508,17.0807,43100.0
2008-01-28 11:05:00,22.81,22.81,22.71,22.75,56400.0,17.0807,17.0807,17.0058,17.0358,56400.0
2008-01-28 11:10:00,22.75,22.77,22.72,22.72,66500.0,17.0358,17.0508,17.0133,17.0133,66500.0
2008-01-28 11:15:00,22.72,22.8,22.65,22.8,122200.0,17.0133,17.0732,16.9609,17.0732,122200.0
2008-01-28 11:20:00,22.8,22.9,22.79,22.84,131100.0,17.0732,17.1481,17.0657,17.1032,131100.0
2008-01-28 11:25:00,22.85,22.97,22.85,22.91,89700.0,17.1107,17.2005,17.1107,17.1556,89700.0
2008-01-28 11:30:00,22.91,23.07,22.91,23.01,95900.0,17.1556,17.2754,17.1556,17.2305,95900.0
2008-01-28 11:35:00,23.01,23.03,22.93,22.97,68100.0,17.2305,17.2455,17.1706,17.2005,68100.0
2008-01-28 11:40:00,22.96,22.98,22.89,22.9,31000.0,17.193,17.208,17.1406,17.1481,31000.0
2008-01-28 11:45:00,22.89,22.91,22.83,22.91,79500.0,17.1406,17.1556,17.0957,17.1556,79500.0
2008-01-28 11:50:00,22.91,22.91,22.86,22.87,56300.0,17.1556,17.1556,17.1182,17.1256,56300.0
2008-01-28 11:55:00,22.87,22.94,22.86,22.88,45400.0,17.1256,17.1781,17.1182,17.1331,45400.0
2008-01-28 12:00:00,22.89,22.89,22.76,22.79,80900.0,17.1406,17.1406,17.0433,17.0657,80900.0
2008-01-28 12:05:00,22.79,22.81,22.71,22.76,64800.0,17.0657,17.0807,17.0058,17.0433,64800.0
2008-01-28 12:10:00,22.78,22.84,22.76,22.79,38800.0,17.0582,17.1032,17.0433,17.0657,38800.0
2008-01-28 12:15:00,22.79,22.8,22.77,22.79,26800.0,17.0657,17.0732,17.0508,17.0657,26800.0
2008-01-28 12:20:00,22.79,22.8,22.72,22.77,49400.0,17.0657,17.0732,17.0133,17.0508,49400.0
2008-01-28 12:25:00,22.76,22.79,22.75,22.76,23600.0,17.0433,17.0657,17.0358,17.0433,23600.0
2008-01-28 12:30:00,22.77,22.83,22.69,22.82,84100.0,17.0508,17.0957,16.9909,17.0882,84100.0
2008-01-28 12:35:00,22.81,22.82,22.75,22.77,92400.0,17.0807,17.0882,17.0358,17.0508,92400.0
2008-01-28 12:40:00,22.76,22.8,22.75,22.79,51800.0,17.0433,17.0732,17.0358,17.0657,51800.0
2008-01-28 12:45:00,22.78,22.86,22.77,22.85,74100.0,17.0582,17.1182,17.0508,17.1107,74100.0
2008-01-28 12:50:00,22.85,22.85,22.76,22.77,31300.0,17.1107,17.1107,17.0433,17.0508,31300.0
2008-01-28 12:55:00,22.76,22.78,22.75,22.76,16800.0,17.0433,17.0582,17.0358,17.0433,16800.0
2008-01-28 13:00:00,22.76,22.77,22.74,22.75,67400.0,17.0433,17.0508,17.0283,17.0358,67400.0
2008-01-28 13:05:00,22.75,22.77,22.73,22.73,52900.0,17.0358,17.0508,17.0208,17.0208,52900.0
2008-01-28 13:10:00,22.73,22.93,22.72,22.9,156500.0,17.0208,17.1706,17.0133,17.1481,156500.0
2008-01-28 13:15:00,22.91,22.96,22.87,22.89,92900.0,17.1556,17.193,17.1256,17.1406,92900.0
2008-01-28 13:20:00,22.9,22.96,22.88,22.88,49800.0,17.1481,17.193,17.1331,17.1331,49800.0
2008-01-28 13:25:00,22.88,22.88,22.84,22.85,19700.0,17.1331,17.1331,17.1032,17.1107,19700.0
2008-01-28 13:30:00,22.84,22.87,22.83,22.84,49100.0,17.1032,17.1256,17.0957,17.1032,49100.0
2008-01-28 13:35:00,22.83,22.84,22.81,22.82,36400.0,17.0957,17.1032,17.0807,17.0882,36400.0
2008-01-28 13:40:00,22.82,22.82,22.79,22.79,35800.0,17.0882,17.0882,17.0657,17.0657,35800.0
2008-01-28 13:45:00,22.79,22.81,22.78,22.79,50900.0,17.0657,17.0807,17.0582,17.0657,50900.0
2008-01-28 13:50:00,22.79,22.8,22.78,22.79,40000.0,17.0657,17.0732,17.0582,17.0657,40000.0
2008-01-28 13:55:00,22.8,22.8,22.76,22.77,62400.0,17.0732,17.0732,17.0433,17.0508,62400.0
2008-01-28 14:00:00,22.77,22.83,22.77,22.8,57500.0,17.0508,17.0957,17.0508,17.0732,57500.0
2008-01-28 14:05:00,22.8,22.82,22.79,22.82,23200.0,17.0732,17.0882,17.0657,17.0882,23200.0
2008-01-28 14:10:00,22.82,22.86,22.79,22.81,62600.0,17.0882,17.1182,17.0657,17.0807,62600.0
2008-01-28 14:15:00,22.8,22.84,22.79,22.81,48400.0,17.0732,17.1032,17.0657,17.0807,48400.0
2008-01-28 14:20:00,22.81,23.01,22.81,22.97,336300.0,17.0807,17.2305,17.0807,17.2005,336300.0
2008-01-28 14:25:00,22.97,23.01,22.95,22.95,80900.0,17.2005,17.2305,17.1856,17.1856,80900.0
2008-01-28 14:30:00,22.95,22.98,22.95,22.97,27300.0,17.1856,17.208,17.1856,17.2005,27300.0
2008-01-28 14:35:00,22.98,23.0,22.94,22.97,75200.0,17.208,17.223,17.1781,17.2005,75200.0
2008-01-28 14:40:00,22.97,23.0,22.95,23.0,34100.0,17.2005,17.223,17.1856,17.223,34100.0
2008-01-28 14:45:00,22.99,23.0,22.94,22.95,33000.0,17.2155,17.223,17.1781,17.1856,33000.0
2008-01-28 14:50:00,22.94,22.95,22.89,22.9,41800.0,17.1781,17.1856,17.1406,17.1481,41800.0
2008-01-28 14:55:00,22.9,22.9,22.83,22.83,35500.0,17.1481,17.1481,17.0957,17.0957,35500.0
2008-01-28 15:00:00,22.83,22.86,22.79,22.85,41200.0,17.0957,17.1182,17.0657,17.1107,41200.0
2008-01-28 15:05:00,22.85,22.88,22.8,22.86,126400.0,17.1107,17.1331,17.0732,17.1182,126400.0
2008-01-28 15:10:00,22.86,22.87,22.75,22.75,88800.0,17.1182,17.1256,17.0358,17.0358,88800.0
2008-01-28 15:15:00,22.75,22.77,22.71,22.71,60000.0,17.0358,17.0508,17.0058,17.0058,60000.0
2008-01-28 15:20:00,22.72,22.73,22.66,22.71,147700.0,17.0133,17.0208,16.9684,17.0058,147700.0
2008-01-28 15:25:00,22.71,22.76,22.7,22.73,102700.0,17.0058,17.0433,16.9983,17.0208,102700.0
2008-01-28 15:30:00,22.74,22.81,22.73,22.76,68200.0,17.0283,17.0807,17.0208,17.0433,68200.0
2008-01-28 15:35:00,22.76,22.82,22.74,22.82,58500.0,17.0433,17.0882,17.0283,17.0882,58500.0
2008-01-28 15:40:00,22.83,22.95,22.81,22.95,94500.0,17.0957,17.1856,17.0807,17.1856,94500.0
2008-01-28 15:45:00,22.95,22.95,22.9,22.92,95000.0,17.1856,17.1856,17.1481,17.1631,95000.0
2008-01-28 15:50:00,22.92,22.93,22.79,22.8,160300.0,17.1631,17.1706,17.0657,17.0732,160300.0
2008-01-28 15:55:00,22.8,22.84,22.76,22.84,368300.0,17.0732,17.1032,17.0433,17.1032,368300.0
2008-01-29 09:30:00,23.06,23.23,23.03,23.07,119200.0,17.2679,17.3952,17.2455,17.2754,119200.0
2008-01-29 09:35:00,23.08,23.15,23.04,23.11,75100.0,17.2829,17.3353,17.2529,17.3054,75100.0
2008-01-29 09:40:00,23.1,23.11,23.03,23.05,151400.0,17.2979,17.3054,17.2455,17.2604,151400.0
2008-01-29 09:45:00,23.05,23.06,22.91,22.93,71300.0,17.2604,17.2679,17.1556,17.1706,71300.0
2008-01-29 09:50:00,22.91,22.91,22.81,22.84,63100.0,17.1556,17.1556,17.0807,17.1032,63100.0
2008-01-29 09:55:00,22.83,22.85,22.63,22.63,51400.0,17.0957,17.1107,16.9459,16.9459,51400.0
2008-01-29 10:00:00,22.64,22.75,22.55,22.75,53100.0,16.9534,17.0358,16.886,17.0358,53100.0
2008-01-29 10:05:00,22.75,22.86,22.72,22.85,64700.0,17.0358,17.1182,17.0133,17.1107,64700.0
2008-01-29 10:10:00,22.84,22.89,22.79,22.85,93400.0,17.1032,17.1406,17.0657,17.1107,93400.0
2008-01-29 10:15:00,22.84,22.95,22.8,22.89,93900.0,17.1032,17.1856,17.0732,17.1406,93900.0
2008-01-29 10:20:00,22.91,23.02,22.91,22.99,118100.0,17.1556,17.238,17.1556,17.2155,118100.0
2008-01-29 10:25:00,22.99,23.08,22.99,23.03,56500.0,17.2155,17.2829,17.2155,17.2455,56500.0
2008-01-29 10:30:00,23.03,23.12,23.03,23.07,72400.0,17.2455,17.3129,17.2455,17.2754,72400.0
2008-01-29 10:35:00,23.08,23.19,23.08,23.19,83600.0,17.2829,17.3653,17.2829,17.3653,83600.0
2008-01-29 10:40:00,23.18,23.19,23.1,23.12,186900.0,17.3578,17.3653,17.2979,17.3129,186900.0
2008-01-29 10:45:00,23.13,23.14,23.02,23.04,83400.0,17.3203,17.3278,17.238,17.2529,83400.0
2008-01-29 10:50:00,23.05,23.08,23.02,23.05,44300.0,17.2604,17.2829,17.238,17.2604,44300.0
2008-01-29 10:55:00,23.05,23.07,22.95,22.95,85600.0,17.2604,17.2754,17.1856,17.1856,85600.0
2008-01-29 11:00:00,22.95,23.02,22.95,22.96,49400.0,17.1856,17.238,17.1856,17.193,49400.0
2008-01-29 11:05:00,22.97,23.01,22.95,23.0,94800.0,17.2005,17.2305,17.1856,17.223,94800.0
2008-01-29 11:10:00,23.0,23.0,22.95,22.95,20300.0,17.223,17.223,17.1856,17.1856,20300.0
2008-01-29 11:15:00,22.96,23.03,22.91,23.0,66400.0,17.193,17.2455,17.1556,17.223,66400.0
2008-01-29 11:20:00,22.99,23.03,22.92,22.94,90100.0,17.2155,17.2455,17.1631,17.1781,90100.0
2008-01-29 11:25:00,22.94,22.95,22.91,22.92,42400.0,17.1781,17.1856,17.1556,17.1631,42400.0
2008-01-29 11:30:00,22.91,22.95,22.91,22.93,37900.0,17.1556,17.1856,17.1556,17.1706,37900.0
2008-01-29 11:35:00,22.93,22.95,22.9,22.95,58500.0,17.1706,17.1856,17.1481,17.1856,58500.0
2008-01-29 11:40:00,22.96,23.08,22.96,23.03,94100.0,17.193,17.2829,17.193,17.2455,94100.0
2008-01-29 11:45:00,23.03,23.11,23.03,23.09,74900.0,17.2455,17.3054,17.2455,17.2904,74900.0
2008-01-29 11:50:00,23.09,23.12,23.09,23.09,43400.0,17.2904,17.3129,17.2904,17.2904,43400.0
2008-01-29 11:55:00,23.09,23.1,23.09,23.09,35000.0,17.2904,17.2979,17.2904,17.2904,35000.0
2008-01-29 12:00:00,23.09,23.15,23.09,23.14,30300.0,17.2904,17.3353,17.2904,17.3278,30300.0
2008-01-29 12:05:00,23.15,23.15,23.13,23.13,42000.0,17.3353,17.3353,17.3203,17.3203,42000.0
2008-01-29 12:10:00,23.14,23.18,23.11,23.11,74200.0,17.3278,17.3578,17.3054,17.3054,74200.0
2008-01-29 12:15:00,23.11,23.16,23.1,23.11,102300.0,17.3054,17.3428,17.2979,17.3054,102300.0
2008-01-29 12:20:00,23.12,23.16,23.1,23.12,41700.0,17.3129,17.3428,17.2979,17.3129,41700.0
2008-01-29 12:25:00,23.12,23.18,23.03,23.05,74600.0,17.3129,17.3578,17.2455,17.2604,74600.0
2008-01-29 12:30:00,23.05,23.06,23.0,23.0,34600.0,17.2604,17.2679,17.223,17.223,34600.0
2008-01-29 12:35:00,23.01,23.02,23.0,23.0,21700.0,17.2305,17.238,17.223,17.223,21700.0
2008-01-29 12:40:00,23.0,23.05,23.0,23.0,42500.0,17.223,17.2604,17.223,17.223,42500.0
2008-01-29 12:45:00,23.01,23.14,23.0,23.14,44300.0,17.2305,17.3278,17.223,17.3278,44300.0
2008-01-29 12:50:00,23.15,23.15,23.11,23.12,29600.0,17.3353,17.3353,17.3054,17.3129,29600.0
2008-01-29 12:55:00,23.11,23.13,23.11,23.11,24600.0,17.3054,17.3203,17.3054,17.3054,24600.0
2008-01-29 13:00:00,23.11,23.16,23.11,23.11,42300.0,17.3054,17.3428,17.3054,17.3054,42300.0
2008-01-29 13:05:00,23.11,23.12,23.09,23.09,39300.0,17.3054,17.3129,17.2904,17.2904,39300.0
2008-01-29 13:10:00,23.11,23.13,23.07,23.08,23800.0,17.3054,17.3203,17.2754,17.2829,23800.0
2008-01-29 13:15:00,23.08,23.1,23.03,23.03,17800.0,17.2829,17.2979,17.2455,17.2455,17800.0
2008-01-29 13:20:00,23.03,23.04,22.98,22.99,51000.0,17.2455,17.2529,17.208,17.2155,51000.0
2008-01-29 13:25:00,22.99,23.09,22.98,23.06,37100.0,17.2155,17.2904,17.208,17.2679,37100.0
2008-01-29 13:30:00,23.06,23.09,23.03,23.08,15600.0,17.2679,17.2904,17.2455,17.2829,15600.0
2008-01-29 13:35:00,23.08,23.14,23.08,23.12,15400.0,17.2829,17.3278,17.2829,17.3129,15400.0
2008-01-29 13:40:00,23.11,23.12,23.09,23.11,15700.0,17.3054,17.3129,17.2904,17.3054,15700.0
2008-01-29 13:45:00,23.11,23.11,23.09,23.09,11900.0,17.3054,17.3054,17.2904,17.2904,11900.0
2008-01-29 13:50:00,23.09,23.11,23.03,23.03,45000.0,17.2904,17.3054,17.2455,17.2455,45000.0
2008-01-29 13:55:00,23.04,23.07,23.0,23.0,37000.0,17.2529,17.2754,17.223,17.223,37000.0
2008-01-29 14:00:00,23.0,23.05,23.0,23.0,24600.0,17.223,17.2604,17.223,17.223,24600.0
2008-01-29 14:05:00,23.0,23.0,22.95,22.95,25400.0,17.223,17.223,17.1856,17.1856,25400.0
2008-01-29 14:10:00,22.96,22.97,22.93,22.94,72400.0,17.193,17.2005,17.1706,17.1781,72400.0
2008-01-29 14:15:00,22.95,22.96,22.93,22.95,64300.0,17.1856,17.193,17.1706,17.1856,64300.0
2008-01-29 14:20:00,22.95,22.96,22.93,22.96,55000.0,17.1856,17.193,17.1706,17.193,55000.0
2008-01-29 14:25:00,22.95,22.99,22.95,22.99,27900.0,17.1856,17.2155,17.1856,17.2155,27900.0
2008-01-29 14:30:00,22.99,22.99,22.94,22.94,37500.0,17.2155,17.2155,17.1781,17.1781,37500.0
2008-01-29 14:35:00,22.94,22.95,22.91,22.95,36500.0,17.1781,17.1856,17.1556,17.1856,36500.0
2008-01-29 14:40:00,22.95,22.95,22.88,22.93,52400.0,17.1856,17.1856,17.1331,17.1706,52400.0
2008-01-29 14:45:00,22.93,22.96,22.93,22.95,36600.0,17.1706,17.193,17.1706,17.1856,36600.0
2008-01-29 14:50:00,22.94,23.0,22.94,22.99,52200.0,17.1781,17.223,17.1781,17.2155,52200.0
2008-01-29 14:55:00,22.99,23.04,22.99,23.01,161400.0,17.2155,17.2529,17.2155,17.2305,161400.0
2008-01-29 15:00:00,23.02,23.04,23.01,23.04,38100.0,17.238,17.2529,17.2305,17.2529,38100.0
2008-01-29 15:05:00,23.03,23.06,23.03,23.06,46100.0,17.2455,17.2679,17.2455,17.2679,46100.0
2008-01-29 15:10:00,23.06,23.07,23.02,23.04,48500.0,17.2679,17.2754,17.238,17.2529,48500.0
2008-01-29 15:15:00,23.05,23.12,23.05,23.1,38600.0,17.2604,17.3129,17.2604,17.2979,38600.0
2008-01-29 15:20:00,23.11,23.15,23.1,23.14,69600.0,17.3054,17.3353,17.2979,17.3278,69600.0
2008-01-29 15:25:00,23.15,23.18,23.07,23.07,125700.0,17.3353,17.3578,17.2754,17.2754,125700.0
2008-01-29 15:30:00,23.07,23.08,23.03,23.04,65200.0,17.2754,17.2829,17.2455,17.2529,65200.0
2008-01-29 15:35:00,23.04,23.1,23.04,23.05,60800.0,17.2529,17.2979,17.2529,17.2604,60800.0
2008-01-29 15:40:00,23.05,23.07,23.0,23.02,77300.0,17.2604,17.2754,17.223,17.238,77300.0
2008-01-29 15:45:00,23.02,23.1,23.0,23.06,99200.0,17.238,17.2979,17.223,17.2679,99200.0
2008-01-29 15:50:00,23.07,23.08,23.04,23.05,124100.0,17.2754,17.2829,17.2529,17.2604,124100.0
2008-01-29 15:55:00,23.06,23.07,23.01,23.03,191300.0,17.2679,17.2754,17.2305,17.2455,191300.0
2008-01-30 09:30:00,23.0,23.1,22.91,23.05,48500.0,17.223,17.2979,17.1556,17.2604,48500.0
2008-01-30 09:35:00,23.05,23.12,22.93,22.95,41200.0,17.2604,17.3129,17.1706,17.1856,41200.0
2008-01-30 09:40:00,22.97,22.97,22.85,22.88,58000.0,17.2005,17.2005,17.1107,17.1331,58000.0
2008-01-30 09:45:00,22.89,22.93,22.79,22.87,61500.0,17.1406,17.1706,17.0657,17.1256,61500.0
2008-01-30 09:50:00,22.86,23.01,22.85,22.95,88400.0,17.1182,17.2305,17.1107,17.1856,88400.0
2008-01-30 09:55:00,22.96,23.01,22.95,22.99,50800.0,17.193,17.2305,17.1856,17.2155,50800.0
2008-01-30 10:00:00,22.99,23.04,22.98,23.02,56400.0,17.2155,17.2529,17.208,17.238,56400.0
2008-01-30 10:05:00,23.02,23.28,23.01,23.24,92800.0,17.238,17.4327,17.2305,17.4027,92800.0
2008-01-30 10:10:00,23.24,23.29,23.23,23.26,38300.0,17.4027,17.4402,17.3952,17.4177,38300.0
2008-01-30 10:15:00,23.26,23.34,23.24,23.3,44100.0,17.4177,17.4776,17.4027,17.4476,44100.0
2008-01-30 10:20:00,23.3,23.45,23.28,23.44,104500.0,17.4476,17.56,17.4327,17.5525,104500.0
2008-01-30 10:25:00,23.44,23.48,23.39,23.4,82400.0,17.5525,17.5824,17.515,17.5225,82400.0
2008-01-30 10:30:00,23.4,23.41,23.29,23.4,101000.0,17.5225,17.53,17.4402,17.5225,101000.0
2008-01-30 10:35:00,23.39,23.43,23.38,23.41,28400.0,17.515,17.545,17.5075,17.53,28400.0
2008-01-30 10:40:00,23.4,23.43,23.35,23.36,45800.0,17.5225,17.545,17.4851,17.4926,45800.0
2008-01-30 10:45:00,23.35,23.36,23.26,23.26,50300.0,17.4851,17.4926,17.4177,17.4177,50300.0
2008-01-30 10:50:00,23.26,23.31,23.26,23.29,32600.0,17.4177,17.4551,17.4177,17.4402,32600.0
2008-01-30 10:55:00,23.29,23.31,23.26,23.27,26300.0,17.4402,17.4551,17.4177,17.4252,26300.0
2008-01-30 11:00:00,23.28,23.3,23.25,23.25,41900.0,17.4327,17.4476,17.4102,17.4102,41900.0
2008-01-30 11:05:00,23.24,23.24,23.15,23.16,38000.0,17.4027,17.4027,17.3353,17.3428,38000.0
2008-01-30 11:10:00,23.15,23.25,23.14,23.25,38400.0,17.3353,17.4102,17.3278,17.4102,38400.0
2008-01-30 11:15:00,23.25,23.25,23.14,23.15,28300.0,17.4102,17.4102,17.3278,17.3353,28300.0
2008-01-30 11:20:00,23.14,23.16,23.13,23.15,28500.0,17.3278,17.3428,17.3203,17.3353,28500.0
2008-01-30 11:25:00,23.15,23.19,23.14,23.19,18100.0,17.3353,17.3653,17.3278,17.3653,18100.0
2008-01-30 11:30:00,23.19,23.22,23.18,23.2,16700.0,17.3653,17.3877,17.3578,17.3728,16700.0
2008-01-30 11:35:00,23.2,23.21,23.15,23.15,29200.0,17.3728,17.3802,17.3353,17.3353,29200.0
2008-01-30 11:40:00,23.15,23.18,23.14,23.14,36800.0,17.3353,17.3578,17.3278,17.3278,36800.0
2008-01-30 11:45:00,23.15,23.25,23.13,23.25,69900.0,17.3353,17.4102,17.3203,17.4102,69900.0
2008-01-30 11:50:00,23.25,23.29,23.22,23.23,28700.0,17.4102,17.4402,17.3877,17.3952,28700.0
2008-01-30 11:55:00,23.22,23.24,23.15,23.22,44700.0,17.3877,17.4027,17.3353,17.3877,44700.0
2008-01-30 12:00:00,23.22,23.22,23.17,23.18,34900.0,17.3877,17.3877,17.3503,17.3578,34900.0
2008-01-30 12:05:00,23.18,23.2,23.15,23.16,40000.0,17.3578,17.3728,17.3353,17.3428,40000.0
2008-01-30 12:10:00,23.15,23.21,23.13,23.19,33500.0,17.3353,17.3802,17.3203,17.3653,33500.0
2008-01-30 12:15:00,23.19,23.2,23.14,23.14,19900.0,17.3653,17.3728,17.3278,17.3278,19900.0
2008-01-30 12:20:00,23.15,23.16,23.09,23.12,21300.0,17.3353,17.3428,17.2904,17.3129,21300.0
2008-01-30 12:25:00,23.12,23.13,23.08,23.08,28000.0,17.3129,17.3203,17.2829,17.2829,28000.0
2008-01-30 12:30:00,23.08,23.09,23.05,23.06,21000.0,17.2829,17.2904,17.2604,17.2679,21000.0
2008-01-30 12:35:00,23.05,23.06,23.01,23.04,29400.0,17.2604,17.2679,17.2305,17.2529,29400.0
2008-01-30 12:40:00,23.05,23.08,23.04,23.08,17500.0,17.2604,17.2829,17.2529,17.2829,17500.0
2008-01-30 12:45:00,23.07,23.13,23.04,23.11,82800.0,17.2754,17.3203,17.2529,17.3054,82800.0
2008-01-30 12:50:00,23.1,23.12,23.09,23.09,12300.0,17.2979,17.3129,17.2904,17.2904,12300.0
2008-01-30 12:55:00,23.1,23.12,23.09,23.11,9900.0,17.2979,17.3129,17.2904,17.3054,9900.0
2008-01-30 13:00:00,23.1,23.15,23.1,23.15,16900.0,17.2979,17.3353,17.2979,17.3353,16900.0
2008-01-30 13:05:00,23.14,23.18,23.12,23.16,22300.0,17.3278,17.3578,17.3129,17.3428,22300.0
2008-01-30 13:10:00,23.16,23.18,23.15,23.17,27000.0,17.3428,17.3578,17.3353,17.3503,27000.0
2008-01-30 13:15:00,23.17,23.18,23.15,23.17,14500.0,17.3503,17.3578,17.3353,17.3503,14500.0
2008-01-30 13:20:00,23.17,23.18,23.08,23.09,24700.0,17.3503,17.3578,17.2829,17.2904,24700.0
2008-01-30 13:25:00,23.09,23.12,23.08,23.08,18800.0,17.2904,17.3129,17.2829,17.2829,18800.0
2008-01-30 13:30:00,23.09,23.11,23.09,23.1,15400.0,17.2904,17.3054,17.2904,17.2979,15400.0
2008-01-30 13:35:00,23.1,23.11,23.07,23.07,11400.0,17.2979,17.3054,17.2754,17.2754,11400.0
2008-01-30 13:40:00,23.08,23.09,23.06,23.07,30300.0,17.2829,17.2904,17.2679,17.2754,30300.0
2008-01-30 13:45:00,23.06,23.13,23.04,23.11,51500.0,17.2679,17.3203,17.2529,17.3054,51500.0
2008-01-30 13:50:00,23.11,23.15,23.07,23.15,34900.0,17.3054,17.3353,17.2754,17.3353,34900.0
2008-01-30 13:55:00,23.15,23.2,23.15,23.17,29300.0,17.3353,17.3728,17.3353,17.3503,29300.0
2008-01-30 14:00:00,23.17,23.17,23.14,23.16,37500.0,17.3503,17.3503,17.3278,17.3428,37500.0
2008-01-30 14:05:00,23.16,23.17,23.11,23.15,26300.0,17.3428,17.3503,17.3054,17.3353,26300.0
2008-01-30 14:10:00,23.15,23.4,23.11,23.35,43400.0,17.3353,17.5225,17.3054,17.4851,43400.0
2008-01-30 14:15:00,23.35,23.49,23.18,23.47,149200.0,17.4851,17.5899,17.3578,17.5749,149200.0
2008-01-30 14:20:00,23.46,23.67,23.31,23.67,190900.0,17.5675,17.7247,17.4551,17.7247,190900.0
2008-01-30 14:25:00,23.67,23.69,23.45,23.46,106300.0,17.7247,17.7397,17.56,17.5675,106300.0
2008-01-30 14:30:00,23.47,23.52,23.27,23.33,89600.0,17.5749,17.6124,17.4252,17.4701,89600.0
2008-01-30 14:35:00,23.32,23.46,23.27,23.46,106300.0,17.4626,17.5675,17.4252,17.5675,106300.0
2008-01-30 14:40:00,23.45,23.68,23.44,23.64,152700.0,17.56,17.7322,17.5525,17.7022,152700.0
2008-01-30 14:45:00,23.62,23.7,23.55,23.64,136500.0,17.6873,17.7472,17.6348,17.7022,136500.0
2008-01-30 14:50:00,23.64,23.83,23.63,23.81,155700.0,17.7022,17.8445,17.6948,17.8295,155700.0
2008-01-30 14:55:00,23.81,23.89,23.79,23.85,179900.0,17.8295,17.8894,17.8146,17.8595,179900.0
2008-01-30 15:00:00,23.84,23.84,23.7,23.75,133000.0,17.852,17.852,17.7472,17.7846,133000.0
2008-01-30 15:05:00,23.76,23.8,23.69,23.76,98300.0,17.7921,17.8221,17.7397,17.7921,98300.0
2008-01-30 15:10:00,23.76,23.83,23.71,23.71,97200.0,17.7921,17.8445,17.7547,17.7547,97200.0
2008-01-30 15:15:00,23.71,23.73,23.61,23.62,121100.0,17.7547,17.7696,17.6798,17.6873,121100.0
2008-01-30 15:20:00,23.62,23.67,23.62,23.62,86300.0,17.6873,17.7247,17.6873,17.6873,86300.0
2008-01-30 15:25:00,23.61,23.62,23.53,23.56,110900.0,17.6798,17.6873,17.6199,17.6423,110900.0
2008-01-30 15:30:00,23.56,23.61,23.46,23.48,141400.0,17.6423,17.6798,17.5675,17.5824,141400.0
2008-01-30 15:35:00,23.47,23.49,23.36,23.41,152800.0,17.5749,17.5899,17.4926,17.53,152800.0
2008-01-30 15:40:00,23.41,23.49,23.35,23.35,150500.0,17.53,17.5899,17.4851,17.4851,150500.0
2008-01-30 15:45:00,23.35,23.43,23.31,23.37,131500.0,17.4851,17.545,17.4551,17.5001,131500.0
2008-01-30 15:50:00,23.37,23.4,23.26,23.27,171300.0,17.5001,17.5225,17.4177,17.4252,171300.0
2008-01-30 15:55:00,23.27,23.28,23.14,23.19,194100.0,17.4252,17.4327,17.3278,17.3653,194100.0
2008-01-31 09:30:00,22.9,23.72,22.8,23.6,109900.0,17.1481,17.7621,17.0732,17.6723,109900.0
2008-01-31 09:35:00,23.61,23.65,23.26,23.3,102800.0,17.6798,17.7097,17.4177,17.4476,102800.0
2008-01-31 09:40:00,23.27,23.35,23.12,23.17,66100.0,17.4252,17.4851,17.3129,17.3503,66100.0
2008-01-31 09:45:00,23.17,23.19,22.9,23.05,134700.0,17.3503,17.3653,17.1481,17.2604,134700.0
2008-01-31 09:50:00,23.05,23.06,22.96,23.05,200500.0,17.2604,17.2679,17.193,17.2604,200500.0
2008-01-31 09:55:00,23.05,23.05,22.98,23.02,83100.0,17.2604,17.2604,17.208,17.238,83100.0
2008-01-31 10:00:00,23.02,23.02,22.89,23.0,79600.0,17.238,17.238,17.1406,17.223,79600.0
2008-01-31 10:05:00,23.0,23.05,22.93,23.03,39200.0,17.223,17.2604,17.1706,17.2455,39200.0
2008-01-31 10:10:00,23.03,23.05,22.92,22.93,48400.0,17.2455,17.2604,17.1631,17.1706,48400.0
2008-01-31 10:15:00,22.93,23.0,22.9,22.93,53400.0,17.1706,17.223,17.1481,17.1706,53400.0
2008-01-31 10:20:00,22.94,23.0,22.9,22.9,52100.0,17.1781,17.223,17.1481,17.1481,52100.0
2008-01-31 10:25:00,22.9,23.01,22.9,22.99,64700.0,17.1481,17.2305,17.1481,17.2155,64700.0
2008-01-31 10:30:00,22.99,23.05,22.97,22.99,64000.0,17.2155,17.2604,17.2005,17.2155,64000.0
2008-01-31 10:35:00,22.98,22.99,22.88,22.91,56700.0,17.208,17.2155,17.1331,17.1556,56700.0
2008-01-31 10:40:00,22.91,22.99,22.9,22.96,45500.0,17.1556,17.2155,17.1481,17.193,45500.0
2008-01-31 10:45:00,22.97,23.0,22.94,23.0,37900.0,17.2005,17.223,17.1781,17.223,37900.0
2008-01-31 10:50:00,23.0,23.0,22.94,22.99,38800.0,17.223,17.223,17.1781,17.2155,38800.0
2008-01-31 10:55:00,22.99,23.0,22.94,23.0,90700.0,17.2155,17.223,17.1781,17.223,90700.0
2008-01-31 11:00:00,23.0,23.0,22.99,22.99,39000.0,17.223,17.223,17.2155,17.2155,39000.0
2008-01-31 11:05:00,22.99,23.0,22.92,22.92,42700.0,17.2155,17.223,17.1631,17.1631,42700.0
2008-01-31 11:10:00,22.92,22.99,22.91,22.97,41500.0,17.1631,17.2155,17.1556,17.2005,41500.0
2008-01-31 11:15:00,23.0,23.0,22.92,22.99,71700.0,17.223,17.223,17.1631,17.2155,71700.0
2008-01-31 11:20:00,22.99,23.14,22.96,23.13,133900.0,17.2155,17.3278,17.193,17.3203,133900.0
2008-01-31 11:25:00,23.14,23.29,23.12,23.25,128500.0,17.3278,17.4402,17.3129,17.4102,128500.0
2008-01-31 11:30:00,23.25,23.33,23.15,23.23,123100.0,17.4102,17.4701,17.3353,17.3952,123100.0
2008-01-31 11:35:00,23.25,23.26,23.12,23.12,34500.0,17.4102,17.4177,17.3129,17.3129,34500.0
2008-01-31 11:40:00,23.12,23.23,23.12,23.18,49900.0,17.3129,17.3952,17.3129,17.3578,49900.0
2008-01-31 11:45:00,23.19,23.41,23.19,23.34,48900.0,17.3653,17.53,17.3653,17.4776,48900.0
2008-01-31 11:50:00,23.34,23.5,23.32,23.5,70700.0,17.4776,17.5974,17.4626,17.5974,70700.0
2008-01-31 11:55:00,23.49,23.55,23.31,23.39,92800.0,17.5899,17.6348,17.4551,17.515,92800.0
2008-01-31 12:00:00,23.39,23.4,23.28,23.29,31500.0,17.515,17.5225,17.4327,17.4402,31500.0
2008-01-31 12:05:00,23.3,23.34,23.29,23.3,51300.0,17.4476,17.4776,17.4402,17.4476,51300.0
2008-01-31 12:10:00,23.3,23.31,23.25,23.27,40200.0,17.4476,17.4551,17.4102,17.4252,40200.0
2008-01-31 12:15:00,23.26,23.26,23.16,23.17,44500.0,17.4177,17.4177,17.3428,17.3503,44500.0
2008-01-31 12:20:00,23.16,23.25,23.16,23.23,32600.0,17.3428,17.4102,17.3428,17.3952,32600.0
2008-01-31 12:25:00,23.22,23.25,23.15,23.25,40700.0,17.3877,17.4102,17.3353,17.4102,40700.0
2008-01-31 12:30:00,23.26,23.29,23.2,23.2,26700.0,17.4177,17.4402,17.3728,17.3728,26700.0
2008-01-31 12:35:00,23.23,23.28,23.2,23.28,25300.0,17.3952,17.4327,17.3728,17.4327,25300.0
2008-01-31 12:40:00,23.27,23.28,23.19,23.24,29700.0,17.4252,17.4327,17.3653,17.4027,29700.0
2008-01-31 12:45:00,23.23,23.28,23.19,23.26,21700.0,17.3952,17.4327,17.3653,17.4177,21700.0
2008-01-31 12:50:00,23.26,23.26,23.19,23.21,39200.0,17.4177,17.4177,17.3653,17.3802,39200.0
2008-01-31 12:55:00,23.21,23.25,23.17,23.25,28800.0,17.3802,17.4102,17.3503,17.4102,28800.0
2008-01-31 13:00:00,23.25,23.31,23.23,23.27,42600.0,17.4102,17.4551,17.3952,17.4252,42600.0
2008-01-31 13:05:00,23.27,23.28,23.22,23.25,56300.0,17.4252,17.4327,17.3877,17.4102,56300.0
2008-01-31 13:10:00,23.25,23.31,23.23,23.27,38300.0,17.4102,17.4551,17.3952,17.4252,38300.0
2008-01-31 13:15:00,23.26,23.29,23.26,23.28,13500.0,17.4177,17.4402,17.4177,17.4327,13500.0
2008-01-31 13:20:00,23.28,23.3,23.26,23.26,16200.0,17.4327,17.4476,17.4177,17.4177,16200.0
2008-01-31 13:25:00,23.26,23.32,23.26,23.31,30500.0,17.4177,17.4626,17.4177,17.4551,30500.0
2008-01-31 13:30:00,23.31,23.36,23.27,23.27,44000.0,17.4551,17.4926,17.4252,17.4252,44000.0
2008-01-31 13:35:00,23.28,23.35,23.28,23.34,21000.0,17.4327,17.4851,17.4327,17.4776,21000.0
2008-01-31 13:40:00,23.34,23.38,23.34,23.37,10800.0,17.4776,17.5075,17.4776,17.5001,10800.0
2008-01-31 13:45:00,23.36,23.46,23.34,23.46,57800.0,17.4926,17.5675,17.4776,17.5675,57800.0
2008-01-31 13:50:00,23.46,23.48,23.45,23.45,20000.0,17.5675,17.5824,17.56,17.56,20000.0
2008-01-31 13:55:00,23.43,23.43,23.34,23.35,28400.0,17.545,17.545,17.4776,17.4851,28400.0
2008-01-31 14:00:00,23.34,23.37,23.32,23.34,24900.0,17.4776,17.5001,17.4626,17.4776,24900.0
2008-01-31 14:05:00,23.34,23.37,23.25,23.26,206200.0,17.4776,17.5001,17.4102,17.4177,206200.0
2008-01-31 14:10:00,23.26,23.29,23.25,23.27,70000.0,17.4177,17.4402,17.4102,17.4252,70000.0
2008-01-31 14:15:00,23.28,23.34,23.27,23.33,45700.0,17.4327,17.4776,17.4252,17.4701,45700.0
2008-01-31 14:20:00,23.33,23.41,23.33,23.36,49700.0,17.4701,17.53,17.4701,17.4926,49700.0
2008-01-31 14:25:00,23.35,23.38,23.31,23.34,29300.0,17.4851,17.5075,17.4551,17.4776,29300.0
2008-01-31 14:30:00,23.33,23.36,23.32,23.36,19100.0,17.4701,17.4926,17.4626,17.4926,19100.0
2008-01-31 14:35:00,23.36,23.39,23.3,23.33,42400.0,17.4926,17.515,17.4476,17.4701,42400.0
2008-01-31 14:40:00,23.33,23.34,23.31,23.32,43500.0,17.4701,17.4776,17.4551,17.4626,43500.0
2008-01-31 14:45:00,23.32,23.43,23.32,23.43,51500.0,17.4626,17.545,17.4626,17.545,51500.0
2008-01-31 14:50:00,23.43,23.45,23.36,23.39,53000.0,17.545,17.56,17.4926,17.515,53000.0
2008-01-31 14:55:00,23.38,23.41,23.35,23.41,44900.0,17.5075,17.53,17.4851,17.53,44900.0
2008-01-31 15:00:00,23.41,23.43,23.36,23.37,83900.0,17.53,17.545,17.4926,17.5001,83900.0
2008-01-31 15:05:00,23.37,23.41,23.36,23.41,58700.0,17.5001,17.53,17.4926,17.53,58700.0
2008-01-31 15:10:00,23.41,23.41,23.39,23.4,69800.0,17.53,17.53,17.515,17.5225,69800.0
2008-01-31 15:15:00,23.4,23.41,23.37,23.39,54600.0,17.5225,17.53,17.5001,17.515,54600.0
2008-01-31 15:20:00,23.4,23.42,23.38,23.4,111300.0,17.5225,17.5375,17.5075,17.5225,111300.0
2008-01-31 15:25:00,23.39,23.4,23.37,23.4,82200.0,17.515,17.5225,17.5001,17.5225,82200.0
2008-01-31 15:30:00,23.4,23.42,23.36,23.36,97100.0,17.5225,17.5375,17.4926,17.4926,97100.0
2008-01-31 15:35:00,23.35,23.36,23.31,23.32,187800.0,17.4851,17.4926,17.4551,17.4626,187800.0
2008-01-31 15:40:00,23.32,23.35,23.3,23.31,237500.0,17.4626,17.4851,17.4476,17.4551,237500.0
2008-01-31 15:45:00,23.3,23.32,23.29,23.31,226300.0,17.4476,17.4626,17.4402,17.4551,226300.0
2008-01-31 15:50:00,23.3,23.33,23.08,23.15,305000.0,17.4476,17.4701,17.2829,17.3353,305000.0
2008-01-31 15:55:00,23.15,23.24,23.11,23.16,586300.0,17.3353,17.4027,17.3054,17.3428,586300.0
2008-02-01 09:30:00,22.97,23.37,22.9,23.27,109600.0,17.2005,17.5001,17.1481,17.4252,109600.0
2008-02-01 09:35:00,23.25,23.32,23.13,23.27,70800.0,17.4102,17.4626,17.3203,17.4252,70800.0
2008-02-01 09:40:00,23.27,23.42,23.22,23.31,92200.0,17.4252,17.5375,17.3877,17.4551,92200.0
2008-02-01 09:45:00,23.32,23.5,23.28,23.48,58300.0,17.4626,17.5974,17.4327,17.5824,58300.0
2008-02-01 09:50:00,23.5,23.5,23.4,23.42,58200.0,17.5974,17.5974,17.5225,17.5375,58200.0
2008-02-01 09:55:00,23.42,23.42,23.26,23.27,93800.0,17.5375,17.5375,17.4177,17.4252,93800.0
2008-02-01 10:00:00,23.27,23.56,23.26,23.54,123700.0,17.4252,17.6423,17.4177,17.6274,123700.0
2008-02-01 10:05:00,23.55,23.77,23.51,23.58,73500.0,17.6348,17.7996,17.6049,17.6573,73500.0
2008-02-01 10:10:00,23.58,23.61,23.49,23.5,56700.0,17.6573,17.6798,17.5899,17.5974,56700.0
2008-02-01 10:15:00,23.5,23.6,23.48,23.54,57500.0,17.5974,17.6723,17.5824,17.6274,57500.0
2008-02-01 10:20:00,23.54,23.59,23.47,23.49,85500.0,17.6274,17.6648,17.5749,17.5899,85500.0
2008-02-01 10:25:00,23.48,23.5,23.35,23.48,114000.0,17.5824,17.5974,17.4851,17.5824,114000.0
2008-02-01 10:30:00,23.48,23.48,23.3,23.36,99500.0,17.5824,17.5824,17.4476,17.4926,99500.0
2008-02-01 10:35:00,23.35,23.41,23.3,23.37,42800.0,17.4851,17.53,17.4476,17.5001,42800.0
2008-02-01 10:40:00,23.39,23.4,23.25,23.25,57800.0,17.515,17.5225,17.4102,17.4102,57800.0
2008-02-01 10:45:00,23.26,23.26,23.13,23.17,68400.0,17.4177,17.4177,17.3203,17.3503,68400.0
2008-02-01 10:50:00,23.15,23.39,23.13,23.31,46400.0,17.3353,17.515,17.3203,17.4551,46400.0
2008-02-01 10:55:00,23.32,23.32,23.24,23.32,53100.0,17.4626,17.4626,17.4027,17.4626,53100.0
2008-02-01 11:00:00,23.32,23.46,23.29,23.42,70200.0,17.4626,17.5675,17.4402,17.5375,70200.0
2008-02-01 11:05:00,23.44,23.45,23.32,23.37,62900.0,17.5525,17.56,17.4626,17.5001,62900.0
2008-02-01 11:10:00,23.38,23.48,23.34,23.47,47600.0,17.5075,17.5824,17.4776,17.5749,47600.0
2008-02-01 11:15:00,23.47,23.49,23.37,23.37,92100.0,17.5749,17.5899,17.5001,17.5001,92100.0
2008-02-01 11:20:00,23.37,23.39,23.35,23.38,30800.0,17.5001,17.515,17.4851,17.5075,30800.0
2008-02-01 11:25:00,23.39,23.45,23.37,23.38,38800.0,17.515,17.56,17.5001,17.5075,38800.0
2008-02-01 11:30:00,23.37,23.43,23.37,23.4,40800.0,17.5001,17.545,17.5001,17.5225,40800.0
2008-02-01 11:35:00,23.4,23.44,23.4,23.43,21500.0,17.5225,17.5525,17.5225,17.545,21500.0
2008-02-01 11:40:00,23.45,23.55,23.44,23.52,60500.0,17.56,17.6348,17.5525,17.6124,60500.0
2008-02-01 11:45:00,23.52,23.55,23.49,23.54,31600.0,17.6124,17.6348,17.5899,17.6274,31600.0
2008-02-01 11:50:00,23.55,23.57,23.49,23.51,32000.0,17.6348,17.6498,17.5899,17.6049,32000.0
2008-02-01 11:55:00,23.51,23.57,23.5,23.55,34100.0,17.6049,17.6498,17.5974,17.6348,34100.0
2008-02-01 12:00:00,23.53,23.55,23.4,23.5,75300.0,17.6199,17.6348,17.5225,17.5974,75300.0
2008-02-01 12:05:00,23.5,23.5,23.45,23.47,17100.0,17.5974,17.5974,17.56,17.5749,17100.0
2008-02-01 12:10:00,23.47,23.47,23.34,23.35,164900.0,17.5749,17.5749,17.4776,17.4851,164900.0
2008-02-01 12:15:00,23.35,23.41,23.34,23.37,98900.0,17.4851,17.53,17.4776,17.5001,98900.0
2008-02-01 12:20:00,23.37,23.4,23.33,23.4,46200.0,17.5001,17.5225,17.4701,17.5225,46200.0
2008-02-01 12:25:00,23.4,23.44,23.38,23.41,29000.0,17.5225,17.5525,17.5075,17.53,29000.0
2008-02-01 12:30:00,23.41,23.43,23.38,23.4,50200.0,17.53,17.545,17.5075,17.5225,50200.0
2008-02-01 12:35:00,23.4,23.4,23.29,23.36,76000.0,17.5225,17.5225,17.4402,17.4926,76000.0
2008-02-01 12:40:00,23.37,23.43,23.37,23.4,23500.0,17.5001,17.545,17.5001,17.5225,23500.0
2008-02-01 12:45:00,23.39,23.41,23.34,23.35,25200.0,17.515,17.53,17.4776,17.4851,25200.0
2008-02-01 12:50:00,23.35,23.36,23.3,23.3,37400.0,17.4851,17.4926,17.4476,17.4476,37400.0
2008-02-01 12:55:00,23.3,23.35,23.26,23.27,49700.0,17.4476,17.4851,17.4177,17.4252,49700.0
2008-02-01 13:00:00,23.27,23.36,23.27,23.34,52900.0,17.4252,17.4926,17.4252,17.4776,52900.0
2008-02-01 13:05:00,23.33,23.35,23.28,23.34,56500.0,17.4701,17.4851,17.4327,17.4776,56500.0
2008-02-01 13:10:00,23.34,23.35,23.31,23.32,22500.0,17.4776,17.4851,17.4551,17.4626,22500.0
2008-02-01 13:15:00,23.33,23.39,23.31,23.32,47100.0,17.4701,17.515,17.4551,17.4626,47100.0
2008-02-01 13:20:00,23.32,23.39,23.31,23.37,44600.0,17.4626,17.515,17.4551,17.5001,44600.0
2008-02-01 13:25:00,23.38,23.44,23.36,23.42,32500.0,17.5075,17.5525,17.4926,17.5375,32500.0
2008-02-01 13:30:00,23.42,23.49,23.4,23.42,39800.0,17.5375,17.5899,17.5225,17.5375,39800.0
2008-02-01 13:35:00,23.43,23.44,23.34,23.41,52100.0,17.545,17.5525,17.4776,17.53,52100.0
2008-02-01 13:40:00,23.4,23.41,23.35,23.37,60800.0,17.5225,17.53,17.4851,17.5001,60800.0
2008-02-01 13:45:00,23.38,23.46,23.38,23.41,70000.0,17.5075,17.5675,17.5075,17.53,70000.0
2008-02-01 13:50:00,23.41,23.43,23.39,23.41,68400.0,17.53,17.545,17.515,17.53,68400.0
2008-02-01 13:55:00,23.42,23.43,23.39,23.39,55900.0,17.5375,17.545,17.515,17.515,55900.0
2008-02-01 14:00:00,23.39,23.45,23.39,23.4,53400.0,17.515,17.56,17.515,17.5225,53400.0
2008-02-01 14:05:00,23.41,23.46,23.41,23.45,50100.0,17.53,17.5675,17.53,17.56,50100.0
2008-02-01 14:10:00,23.46,23.53,23.43,23.52,45300.0,17.5675,17.6199,17.545,17.6124,45300.0
2008-02-01 14:15:00,23.51,23.56,23.5,23.54,55900.0,17.6049,17.6423,17.5974,17.6274,55900.0
2008-02-01 14:20:00,23.54,23.59,23.53,23.58,42100.0,17.6274,17.6648,17.6199,17.6573,42100.0
2008-02-01 14:25:00,23.58,23.6,23.57,23.59,26500.0,17.6573,17.6723,17.6498,17.6648,26500.0
2008-02-01 14:30:00,23.58,23.71,23.58,23.68,43500.0,17.6573,17.7547,17.6573,17.7322,43500.0
2008-02-01 14:35:00,23.69,23.74,23.62,23.72,49000.0,17.7397,17.7771,17.6873,17.7621,49000.0
2008-02-01 14:40:00,23.72,23.74,23.67,23.7,33600.0,17.7621,17.7771,17.7247,17.7472,33600.0
2008-02-01 14:45:00,23.68,23.71,23.64,23.67,96700.0,17.7322,17.7547,17.7022,17.7247,96700.0
2008-02-01 14:50:00,23.68,23.77,23.67,23.72,56200.0,17.7322,17.7996,17.7247,17.7621,56200.0
2008-02-01 14:55:00,23.73,23.77,23.7,23.73,46700.0,17.7696,17.7996,17.7472,17.7696,46700.0
2008-02-01 15:00:00,23.72,23.75,23.7,23.74,43300.0,17.7621,17.7846,17.7472,17.7771,43300.0
2008-02-01 15:05:00,23.75,23.81,23.75,23.81,66000.0,17.7846,17.8295,17.7846,17.8295,66000.0
2008-02-01 15:10:00,23.81,23.83,23.76,23.76,69600.0,17.8295,17.8445,17.7921,17.7921,69600.0
2008-02-01 15:15:00,23.76,23.76,23.7,23.73,67700.0,17.7921,17.7921,17.7472,17.7696,67700.0
2008-02-01 15:20:00,23.74,23.74,23.66,23.73,78600.0,17.7771,17.7771,17.7172,17.7696,78600.0
2008-02-01 15:25:00,23.73,23.79,23.73,23.78,55600.0,17.7696,17.8146,17.7696,17.8071,55600.0
2008-02-01 15:30:00,23.78,23.82,23.75,23.82,62200.0,17.8071,17.837,17.7846,17.837,62200.0
2008-02-01 15:35:00,23.82,23.82,23.75,23.76,68000.0,17.837,17.837,17.7846,17.7921,68000.0
2008-02-01 15:40:00,23.77,23.93,23.77,23.9,180200.0,17.7996,17.9194,17.7996,17.8969,180200.0
2008-02-01 15:45:00,23.89,23.9,23.84,23.88,172400.0,17.8894,17.8969,17.852,17.882,172400.0
2008-02-01 15:50:00,23.89,23.89,23.82,23.86,235900.0,17.8894,17.8894,17.837,17.867,235900.0
2008-02-01 15:55:00,23.85,23.9,23.77,23.79,355300.0,17.8595,17.8969,17.7996,17.8146,355300.0
2008-02-04 09:30:00,23.94,24.03,23.85,23.97,361500.0,17.9269,17.9943,17.8595,17.9494,361500.0
2008-02-04 09:35:00,23.96,23.99,23.67,23.71,90000.0,17.9419,17.9643,17.7247,17.7547,90000.0
2008-02-04 09:40:00,23.73,23.75,23.63,23.66,96100.0,17.7696,17.7846,17.6948,17.7172,96100.0
2008-02-04 09:45:00,23.66,23.68,23.55,23.65,127400.0,17.7172,17.7322,17.6348,17.7097,127400.0
2008-02-04 09:50:00,23.64,23.66,23.54,23.63,115500.0,17.7022,17.7172,17.6274,17.6948,115500.0
2008-02-04 09:55:00,23.63,23.75,23.6,23.7,155700.0,17.6948,17.7846,17.6723,17.7472,155700.0
2008-02-04 10:00:00,23.7,23.71,23.6,23.65,69400.0,17.7472,17.7547,17.6723,17.7097,69400.0
2008-02-04 10:05:00,23.64,23.64,23.58,23.59,47200.0,17.7022,17.7022,17.6573,17.6648,47200.0
2008-02-04 10:10:00,23.59,23.65,23.59,23.62,105000.0,17.6648,17.7097,17.6648,17.6873,105000.0
2008-02-04 10:15:00,23.61,23.75,23.61,23.74,59300.0,17.6798,17.7846,17.6798,17.7771,59300.0
2008-02-04 10:20:00,23.73,23.75,23.64,23.65,38100.0,17.7696,17.7846,17.7022,17.7097,38100.0
2008-02-04 10:25:00,23.66,23.73,23.63,23.72,36500.0,17.7172,17.7696,17.6948,17.7621,36500.0
2008-02-04 10:30:00,23.71,23.72,23.58,23.62,74600.0,17.7547,17.7621,17.6573,17.6873,74600.0
2008-02-04 10:35:00,23.63,23.64,23.51,23.55,49100.0,17.6948,17.7022,17.6049,17.6348,49100.0
2008-02-04 10:40:00,23.57,23.65,23.5,23.65,61200.0,17.6498,17.7097,17.5974,17.7097,61200.0
2008-02-04 10:45:00,23.64,23.66,23.58,23.59,46500.0,17.7022,17.7172,17.6573,17.6648,46500.0
2008-02-04 10:50:00,23.59,23.71,23.56,23.7,65800.0,17.6648,17.7547,17.6423,17.7472,65800.0
2008-02-04 10:55:00,23.71,23.77,23.66,23.7,55800.0,17.7547,17.7996,17.7172,17.7472,55800.0
2008-02-04 11:00:00,23.7,23.82,23.7,23.78,37600.0,17.7472,17.837,17.7472,17.8071,37600.0
2008-02-04 11:05:00,23.77,23.85,23.71,23.84,54100.0,17.7996,17.8595,17.7547,17.852,54100.0
2008-02-04 11:10:00,23.85,23.87,23.79,23.85,40000.0,17.8595,17.8745,17.8146,17.8595,40000.0
2008-02-04 11:15:00,23.86,23.9,23.85,23.86,50200.0,17.867,17.8969,17.8595,17.867,50200.0
2008-02-04 11:20:00,23.85,23.85,23.79,23.81,44800.0,17.8595,17.8595,17.8146,17.8295,44800.0
2008-02-04 11:25:00,23.81,23.87,23.79,23.87,44800.0,17.8295,17.8745,17.8146,17.8745,44800.0
2008-02-04 11:30:00,23.86,23.92,23.84,23.85,31500.0,17.867,17.9119,17.852,17.8595,31500.0
2008-02-04 11:35:00,23.85,23.85,23.75,23.76,32300.0,17.8595,17.8595,17.7846,17.7921,32300.0
2008-02-04 11:40:00,23.76,23.77,23.71,23.75,18400.0,17.7921,17.7996,17.7547,17.7846,18400.0
2008-02-04 11:45:00,23.75,23.8,23.73,23.77,15300.0,17.7846,17.8221,17.7696,17.7996,15300.0
2008-02-04 11:50:00,23.77,23.82,23.75,23.79,16000.0,17.7996,17.837,17.7846,17.8146,16000.0
2008-02-04 11:55:00,23.8,23.83,23.73,23.73,36800.0,17.8221,17.8445,17.7696,17.7696,36800.0
2008-02-04 12:00:00,23.73,23.73,23.65,23.7,33300.0,17.7696,17.7696,17.7097,17.7472,33300.0
2008-02-04 12:05:00,23.71,23.74,23.7,23.74,16500.0,17.7547,17.7771,17.7472,17.7771,16500.0
2008-02-04 12:10:00,23.73,23.73,23.64,23.64,34900.0,17.7696,17.7696,17.7022,17.7022,34900.0
2008-02-04 12:15:00,23.64,23.69,23.63,23.68,21000.0,17.7022,17.7397,17.6948,17.7322,21000.0
2008-02-04 12:20:00,23.68,23.69,23.58,23.6,31100.0,17.7322,17.7397,17.6573,17.6723,31100.0
2008-02-04 12:25:00,23.61,23.65,23.57,23.63,33500.0,17.6798,17.7097,17.6498,17.6948,33500.0
2008-02-04 12:30:00,23.64,23.67,23.64,23.64,37600.0,17.7022,17.7247,17.7022,17.7022,37600.0
2008-02-04 12:35:00,23.64,23.64,23.57,23.57,26400.0,17.7022,17.7022,17.6498,17.6498,26400.0
2008-02-04 12:40:00,23.58,23.59,23.55,23.56,30200.0,17.6573,17.6648,17.6348,17.6423,30200.0
2008-02-04 12:45:00,23.57,23.63,23.57,23.59,30900.0,17.6498,17.6948,17.6498,17.6648,30900.0
2008-02-04 12:50:00,23.59,23.6,23.5,23.53,49500.0,17.6648,17.6723,17.5974,17.6199,49500.0
2008-02-04 12:55:00,23.53,23.59,23.53,23.56,55600.0,17.6199,17.6648,17.6199,17.6423,55600.0
2008-02-04 13:00:00,23.55,23.59,23.55,23.56,20400.0,17.6348,17.6648,17.6348,17.6423,20400.0
2008-02-04 13:05:00,23.56,23.57,23.42,23.46,93900.0,17.6423,17.6498,17.5375,17.5675,93900.0
2008-02-04 13:10:00,23.47,23.5,23.46,23.48,27200.0,17.5749,17.5974,17.5675,17.5824,27200.0
2008-02-04 13:15:00,23.48,23.51,23.47,23.5,10400.0,17.5824,17.6049,17.5749,17.5974,10400.0
2008-02-04 13:20:00,23.5,23.5,23.44,23.47,36700.0,17.5974,17.5974,17.5525,17.5749,36700.0
2008-02-04 13:25:00,23.48,23.51,23.44,23.49,22100.0,17.5824,17.6049,17.5525,17.5899,22100.0
2008-02-04 13:30:00,23.5,23.54,23.49,23.52,15600.0,17.5974,17.6274,17.5899,17.6124,15600.0
2008-02-04 13:35:00,23.53,23.61,23.53,23.58,30100.0,17.6199,17.6798,17.6199,17.6573,30100.0
2008-02-04 13:40:00,23.58,23.63,23.58,23.6,15500.0,17.6573,17.6948,17.6573,17.6723,15500.0
2008-02-04 13:45:00,23.61,23.62,23.58,23.58,14800.0,17.6798,17.6873,17.6573,17.6573,14800.0
2008-02-04 13:50:00,23.59,23.59,23.51,23.53,24000.0,17.6648,17.6648,17.6049,17.6199,24000.0
2008-02-04 13:55:00,23.52,23.54,23.49,23.5,31000.0,17.6124,17.6274,17.5899,17.5974,31000.0
2008-02-04 14:00:00,23.49,23.5,23.46,23.47,47500.0,17.5899,17.5974,17.5675,17.5749,47500.0
2008-02-04 14:05:00,23.48,23.5,23.44,23.44,36400.0,17.5824,17.5974,17.5525,17.5525,36400.0
2008-02-04 14:10:00,23.44,23.49,23.43,23.46,40700.0,17.5525,17.5899,17.545,17.5675,40700.0
2008-02-04 14:15:00,23.45,23.46,23.43,23.45,35100.0,17.56,17.5675,17.545,17.56,35100.0
2008-02-04 14:20:00,23.45,23.48,23.44,23.48,38900.0,17.56,17.5824,17.5525,17.5824,38900.0
2008-02-04 14:25:00,23.49,23.49,23.45,23.46,17100.0,17.5899,17.5899,17.56,17.5675,17100.0
2008-02-04 14:30:00,23.46,23.46,23.36,23.4,41400.0,17.5675,17.5675,17.4926,17.5225,41400.0
2008-02-04 14:35:00,23.4,23.4,23.33,23.35,47200.0,17.5225,17.5225,17.4701,17.4851,47200.0
2008-02-04 14:40:00,23.35,23.36,23.3,23.35,42000.0,17.4851,17.4926,17.4476,17.4851,42000.0
2008-02-04 14:45:00,23.35,23.4,23.35,23.39,27300.0,17.4851,17.5225,17.4851,17.515,27300.0
2008-02-04 14:50:00,23.39,23.39,23.31,23.35,60300.0,17.515,17.515,17.4551,17.4851,60300.0
2008-02-04 14:55:00,23.35,23.45,23.33,23.44,51200.0,17.4851,17.56,17.4701,17.5525,51200.0
2008-02-04 15:00:00,23.44,23.45,23.41,23.45,33700.0,17.5525,17.56,17.53,17.56,33700.0
2008-02-04 15:05:00,23.45,23.48,23.43,23.44,36500.0,17.56,17.5824,17.545,17.5525,36500.0
2008-02-04 15:10:00,23.45,23.47,23.41,23.45,36500.0,17.56,17.5749,17.53,17.56,36500.0
2008-02-04 15:15:00,23.45,23.48,23.44,23.44,30900.0,17.56,17.5824,17.5525,17.5525,30900.0
2008-02-04 15:20:00,23.44,23.53,23.44,23.53,45200.0,17.5525,17.6199,17.5525,17.6199,45200.0
2008-02-04 15:25:00,23.52,23.56,23.47,23.56,35000.0,17.6124,17.6423,17.5749,17.6423,35000.0
2008-02-04 15:30:00,23.55,23.56,23.48,23.5,51600.0,17.6348,17.6423,17.5824,17.5974,51600.0
2008-02-04 15:35:00,23.5,23.52,23.45,23.5,63400.0,17.5974,17.6124,17.56,17.5974,63400.0
2008-02-04 15:40:00,23.5,23.56,23.47,23.5,55300.0,17.5974,17.6423,17.5749,17.5974,55300.0
2008-02-04 15:45:00,23.5,23.54,23.49,23.51,106900.0,17.5974,17.6274,17.5899,17.6049,106900.0
2008-02-04 15:50:00,23.51,23.53,23.49,23.52,57300.0,17.6049,17.6199,17.5899,17.6124,57300.0
2008-02-04 15:55:00,23.52,23.53,23.48,23.5,114600.0,17.6124,17.6199,17.5824,17.5974,114600.0
2008-02-05 09:30:00,22.73,22.88,22.5,22.85,166800.0,17.0208,17.1331,16.8486,17.1107,166800.0
2008-02-05 09:35:00,22.87,22.88,22.66,22.79,44400.0,17.1256,17.1331,16.9684,17.0657,44400.0
2008-02-05 09:40:00,22.79,22.99,22.74,22.8,69000.0,17.0657,17.2155,17.0283,17.0732,69000.0
2008-02-05 09:45:00,22.82,22.93,22.77,22.8,54500.0,17.0882,17.1706,17.0508,17.0732,54500.0
2008-02-05 09:50:00,22.8,22.99,22.8,22.97,39200.0,17.0732,17.2155,17.0732,17.2005,39200.0
2008-02-05 09:55:00,22.97,23.08,22.89,23.08,57500.0,17.2005,17.2829,17.1406,17.2829,57500.0
2008-02-05 10:00:00,23.09,23.1,22.91,23.02,41500.0,17.2904,17.2979,17.1556,17.238,41500.0
2008-02-05 10:05:00,23.02,23.11,22.94,22.99,57700.0,17.238,17.3054,17.1781,17.2155,57700.0
2008-02-05 10:10:00,22.98,23.04,22.92,22.96,20400.0,17.208,17.2529,17.1631,17.193,20400.0
2008-02-05 10:15:00,22.94,23.03,22.91,22.98,24500.0,17.1781,17.2455,17.1556,17.208,24500.0
2008-02-05 10:20:00,22.97,23.03,22.83,22.84,41800.0,17.2005,17.2455,17.0957,17.1032,41800.0
2008-02-05 10:25:00,22.83,23.01,22.83,23.0,31500.0,17.0957,17.2305,17.0957,17.223,31500.0
2008-02-05 10:30:00,23.01,23.05,22.95,22.97,64800.0,17.2305,17.2604,17.1856,17.2005,64800.0
2008-02-05 10:35:00,22.98,23.0,22.94,22.99,28000.0,17.208,17.223,17.1781,17.2155,28000.0
2008-02-05 10:40:00,22.99,23.0,22.84,22.89,77600.0,17.2155,17.223,17.1032,17.1406,77600.0
2008-02-05 10:45:00,22.89,22.9,22.79,22.79,48800.0,17.1406,17.1481,17.0657,17.0657,48800.0
2008-02-05 10:50:00,22.81,22.84,22.71,22.75,73300.0,17.0807,17.1032,17.0058,17.0358,73300.0
2008-02-05 10:55:00,22.75,22.75,22.68,22.69,94800.0,17.0358,17.0358,16.9834,16.9909,94800.0
2008-02-05 11:00:00,22.69,22.76,22.67,22.71,47000.0,16.9909,17.0433,16.9759,17.0058,47000.0
2008-02-05 11:05:00,22.73,22.79,22.66,22.75,30100.0,17.0208,17.0657,16.9684,17.0358,30100.0
2008-02-05 11:10:00,22.76,22.85,22.75,22.85,35100.0,17.0433,17.1107,17.0358,17.1107,35100.0
2008-02-05 11:15:00,22.84,22.85,22.74,22.77,19100.0,17.1032,17.1107,17.0283,17.0508,19100.0
2008-02-05 11:20:00,22.79,22.86,22.74,22.81,38800.0,17.0657,17.1182,17.0283,17.0807,38800.0
2008-02-05 11:25:00,22.82,22.86,22.76,22.76,20900.0,17.0882,17.1182,17.0433,17.0433,20900.0
2008-02-05 11:30:00,22.77,22.86,22.74,22.81,18500.0,17.0508,17.1182,17.0283,17.0807,18500.0
2008-02-05 11:35:00,22.81,22.89,22.79,22.8,32800.0,17.0807,17.1406,17.0657,17.0732,32800.0
2008-02-05 11:40:00,22.8,22.86,22.77,22.8,30800.0,17.0732,17.1182,17.0508,17.0732,30800.0
2008-02-05 11:45:00,22.8,22.83,22.74,22.78,85500.0,17.0732,17.0957,17.0283,17.0582,85500.0
2008-02-05 11:50:00,22.78,22.8,22.68,22.76,76900.0,17.0582,17.0732,16.9834,17.0433,76900.0
2008-02-05 11:55:00,22.75,22.84,22.74,22.79,65900.0,17.0358,17.1032,17.0283,17.0657,65900.0
2008-02-05 12:00:00,22.8,22.82,22.76,22.78,29300.0,17.0732,17.0882,17.0433,17.0582,29300.0
2008-02-05 12:05:00,22.8,22.83,22.77,22.79,76200.0,17.0732,17.0957,17.0508,17.0657,76200.0
2008-02-05 12:10:00,22.79,22.84,22.74,22.81,23100.0,17.0657,17.1032,17.0283,17.0807,23100.0
2008-02-05 12:15:00,22.81,22.87,22.8,22.86,39700.0,17.0807,17.1256,17.0732,17.1182,39700.0
2008-02-05 12:20:00,22.86,22.86,22.79,22.82,38900.0,17.1182,17.1182,17.0657,17.0882,38900.0
2008-02-05 12:25:00,22.81,22.88,22.8,22.83,40000.0,17.0807,17.1331,17.0732,17.0957,40000.0
2008-02-05 12:30:00,22.85,22.88,22.84,22.85,12000.0,17.1107,17.1331,17.1032,17.1107,12000.0
2008-02-05 12:35:00,22.85,22.85,22.73,22.77,64800.0,17.1107,17.1107,17.0208,17.0508,64800.0
2008-02-05 12:40:00,22.75,22.78,22.75,22.76,15500.0,17.0358,17.0582,17.0358,17.0433,15500.0
2008-02-05 12:45:00,22.74,22.83,22.7,22.81,41900.0,17.0283,17.0957,16.9983,17.0807,41900.0
2008-02-05 12:50:00,22.81,22.83,22.79,22.8,15000.0,17.0807,17.0957,17.0657,17.0732,15000.0
2008-02-05 12:55:00,22.81,22.86,22.78,22.8,51200.0,17.0807,17.1182,17.0582,17.0732,51200.0
2008-02-05 13:00:00,22.8,22.85,22.74,22.74,39800.0,17.0732,17.1107,17.0283,17.0283,39800.0
2008-02-05 13:05:00,22.73,22.76,22.61,22.62,60400.0,17.0208,17.0433,16.9309,16.9384,60400.0
2008-02-05 13:10:00,22.61,22.61,22.55,22.61,28900.0,16.9309,16.9309,16.886,16.9309,28900.0
2008-02-05 13:15:00,22.6,22.62,22.59,22.61,35900.0,16.9235,16.9384,16.916,16.9309,35900.0
2008-02-05 13:20:00,22.61,22.64,22.6,22.62,41700.0,16.9309,16.9534,16.9235,16.9384,41700.0
2008-02-05 13:25:00,22.62,22.63,22.59,22.59,21800.0,16.9384,16.9459,16.916,16.916,21800.0
2008-02-05 13:30:00,22.59,22.67,22.54,22.57,40600.0,16.916,16.9759,16.8785,16.901,40600.0
2008-02-05 13:35:00,22.59,22.62,22.52,22.6,24600.0,16.916,16.9384,16.8636,16.9235,24600.0
2008-02-05 13:40:00,22.59,22.63,22.55,22.56,29500.0,16.916,16.9459,16.886,16.8935,29500.0
2008-02-05 13:45:00,22.56,22.64,22.5,22.53,57200.0,16.8935,16.9534,16.8486,16.871,57200.0
2008-02-05 13:50:00,22.55,22.59,22.51,22.58,57900.0,16.886,16.916,16.8561,16.9085,57900.0
2008-02-05 13:55:00,22.58,22.61,22.52,22.56,25700.0,16.9085,16.9309,16.8636,16.8935,25700.0
2008-02-05 14:00:00,22.55,22.58,22.52,22.56,40200.0,16.886,16.9085,16.8636,16.8935,40200.0
2008-02-05 14:05:00,22.56,22.65,22.56,22.64,19100.0,16.8935,16.9609,16.8935,16.9534,19100.0
2008-02-05 14:10:00,22.64,22.67,22.6,22.61,18200.0,16.9534,16.9759,16.9235,16.9309,18200.0
2008-02-05 14:15:00,22.61,22.66,22.6,22.66,32700.0,16.9309,16.9684,16.9235,16.9684,32700.0
2008-02-05 14:20:00,22.65,22.69,22.65,22.69,19800.0,16.9609,16.9909,16.9609,16.9909,19800.0
2008-02-05 14:25:00,22.7,22.73,22.66,22.68,19400.0,16.9983,17.0208,16.9684,16.9834,19400.0
2008-02-05 14:30:00,22.66,22.72,22.66,22.7,15100.0,16.9684,17.0133,16.9684,16.9983,15100.0
2008-02-05 14:35:00,22.72,22.73,22.67,22.7,26100.0,17.0133,17.0208,16.9759,16.9983,26100.0
2008-02-05 14:40:00,22.71,22.74,22.64,22.66,45100.0,17.0058,17.0283,16.9534,16.9684,45100.0
2008-02-05 14:45:00,22.66,22.68,22.65,22.67,26900.0,16.9684,16.9834,16.9609,16.9759,26900.0
2008-02-05 14:50:00,22.67,22.68,22.61,22.64,155600.0,16.9759,16.9834,16.9309,16.9534,155600.0
2008-02-05 14:55:00,22.63,22.65,22.6,22.61,50000.0,16.9459,16.9609,16.9235,16.9309,50000.0
2008-02-05 15:00:00,22.61,22.61,22.57,22.58,29400.0,16.9309,16.9309,16.901,16.9085,29400.0
2008-02-05 15:05:00,22.58,22.6,22.58,22.58,33700.0,16.9085,16.9235,16.9085,16.9085,33700.0
2008-02-05 15:10:00,22.58,22.59,22.5,22.53,113900.0,16.9085,16.916,16.8486,16.871,113900.0
2008-02-05 15:15:00,22.54,22.56,22.49,22.56,41600.0,16.8785,16.8935,16.8411,16.8935,41600.0
2008-02-05 15:20:00,22.57,22.61,22.51,22.54,62600.0,16.901,16.9309,16.8561,16.8785,62600.0
2008-02-05 15:25:00,22.54,22.58,22.47,22.57,81600.0,16.8785,16.9085,16.8261,16.901,81600.0
2008-02-05 15:30:00,22.56,22.68,22.55,22.67,151500.0,16.8935,16.9834,16.886,16.9759,151500.0
2008-02-05 15:35:00,22.68,22.73,22.67,22.7,111400.0,16.9834,17.0208,16.9759,16.9983,111400.0
2008-02-05 15:40:00,22.7,22.7,22.48,22.54,254600.0,16.9983,16.9983,16.8336,16.8785,254600.0
2008-02-05 15:45:00,22.54,22.62,22.48,22.56,346900.0,16.8785,16.9384,16.8336,16.8935,346900.0
2008-02-05 15:50:00,22.56,22.58,22.5,22.52,176400.0,16.8935,16.9085,16.8486,16.8636,176400.0
2008-02-05 15:55:00,22.53,22.55,22.52,22.52,231700.0,16.871,16.886,16.8636,16.8636,231700.0
2008-02-06 09:30:00,22.74,22.75,22.34,22.39,57500.0,17.0283,17.0358,16.7288,16.7662,57500.0
2008-02-06 09:35:00,22.39,22.53,22.39,22.45,44800.0,16.7662,16.871,16.7662,16.8111,44800.0
2008-02-06 09:40:00,22.45,22.46,22.29,22.36,34000.0,16.8111,16.8186,16.6913,16.7437,34000.0
2008-02-06 09:45:00,22.34,22.47,22.33,22.43,28000.0,16.7288,16.8261,16.7213,16.7962,28000.0
2008-02-06 09:50:00,22.42,22.55,22.38,22.5,44700.0,16.7887,16.886,16.7587,16.8486,44700.0
2008-02-06 09:55:00,22.5,22.53,22.41,22.48,46500.0,16.8486,16.871,16.7812,16.8336,46500.0
2008-02-06 10:00:00,22.48,22.77,22.47,22.73,84600.0,16.8336,17.0508,16.8261,17.0208,84600.0
2008-02-06 10:05:00,22.73,22.73,22.65,22.66,29500.0,17.0208,17.0208,16.9609,16.9684,29500.0
2008-02-06 10:10:00,22.67,22.75,22.58,22.63,43600.0,16.9759,17.0358,16.9085,16.9459,43600.0
2008-02-06 10:15:00,22.63,22.65,22.51,22.54,53800.0,16.9459,16.9609,16.8561,16.8785,53800.0
2008-02-06 10:20:00,22.54,22.54,22.34,22.34,87100.0,16.8785,16.8785,16.7288,16.7288,87100.0
2008-02-06 10:25:00,22.35,22.4,22.28,22.4,67500.0,16.7363,16.7737,16.6838,16.7737,67500.0
2008-02-06 10:30:00,22.4,22.47,22.35,22.46,73800.0,16.7737,16.8261,16.7363,16.8186,73800.0
2008-02-06 10:35:00,22.44,22.56,22.4,22.51,40700.0,16.8036,16.8935,16.7737,16.8561,40700.0
2008-02-06 10:40:00,22.5,22.66,22.49,22.66,49000.0,16.8486,16.9684,16.8411,16.9684,49000.0
2008-02-06 10:45:00,22.65,22.65,22.55,22.57,29200.0,16.9609,16.9609,16.886,16.901,29200.0
2008-02-06 10:50:00,22.57,22.58,22.5,22.51,37300.0,16.901,16.9085,16.8486,16.8561,37300.0
2008-02-06 10:55:00,22.51,22.59,22.5,22.56,31000.0,16.8561,16.916,16.8486,16.8935,31000.0
2008-02-06 11:00:00,22.55,22.64,22.5,22.61,42400.0,16.886,16.9534,16.8486,16.9309,42400.0
2008-02-06 11:05:00,22.61,22.65,22.6,22.63,23300.0,16.9309,16.9609,16.9235,16.9459,23300.0
2008-02-06 11:10:00,22.62,22.62,22.55,22.56,26500.0,16.9384,16.9384,16.886,16.8935,26500.0
2008-02-06 11:15:00,22.57,22.6,22.55,22.6,21800.0,16.901,16.9235,16.886,16.9235,21800.0
2008-02-06 11:20:00,22.59,22.59,22.56,22.59,20800.0,16.916,16.916,16.8935,16.916,20800.0
2008-02-06 11:25:00,22.58,22.68,22.57,22.66,36800.0,16.9085,16.9834,16.901,16.9684,36800.0
2008-02-06 11:30:00,22.67,22.69,22.6,22.63,24100.0,16.9759,16.9909,16.9235,16.9459,24100.0
2008-02-06 11:35:00,22.63,22.63,22.51,22.51,34000.0,16.9459,16.9459,16.8561,16.8561,34000.0
2008-02-06 11:40:00,22.51,22.54,22.5,22.51,30600.0,16.8561,16.8785,16.8486,16.8561,30600.0
2008-02-06 11:45:00,22.51,22.54,22.49,22.54,17400.0,16.8561,16.8785,16.8411,16.8785,17400.0
2008-02-06 11:50:00,22.54,22.54,22.5,22.54,33200.0,16.8785,16.8785,16.8486,16.8785,33200.0
2008-02-06 11:55:00,22.55,22.55,22.54,22.55,13500.0,16.886,16.886,16.8785,16.886,13500.0
2008-02-06 12:00:00,22.55,22.57,22.53,22.53,20300.0,16.886,16.901,16.871,16.871,20300.0
2008-02-06 12:05:00,22.54,22.56,22.53,22.53,28600.0,16.8785,16.8935,16.871,16.871,28600.0
2008-02-06 12:10:00,22.52,22.52,22.46,22.51,32300.0,16.8636,16.8636,16.8186,16.8561,32300.0
2008-02-06 12:15:00,22.51,22.52,22.49,22.49,9100.0,16.8561,16.8636,16.8411,16.8411,9100.0
2008-02-06 12:20:00,22.49,22.5,22.45,22.45,24600.0,16.8411,16.8486,16.8111,16.8111,24600.0
2008-02-06 12:25:00,22.45,22.45,22.38,22.42,22800.0,16.8111,16.8111,16.7587,16.7887,22800.0
2008-02-06 12:30:00,22.42,22.44,22.41,22.44,24500.0,16.7887,16.8036,16.7812,16.8036,24500.0
2008-02-06 12:35:00,22.44,22.44,22.43,22.44,23800.0,16.8036,16.8036,16.7962,16.8036,23800.0
2008-02-06 12:40:00,22.44,22.44,22.41,22.41,14800.0,16.8036,16.8036,16.7812,16.7812,14800.0
2008-02-06 12:45:00,22.42,22.42,22.36,22.38,26000.0,16.7887,16.7887,16.7437,16.7587,26000.0
2008-02-06 12:50:00,22.38,22.38,22.35,22.38,25600.0,16.7587,16.7587,16.7363,16.7587,25600.0
2008-02-06 12:55:00,22.38,22.42,22.38,22.41,16200.0,16.7587,16.7887,16.7587,16.7812,16200.0
2008-02-06 13:00:00,22.41,22.42,22.4,22.4,19200.0,16.7812,16.7887,16.7737,16.7737,19200.0
2008-02-06 13:05:00,22.4,22.41,22.38,22.39,16000.0,16.7737,16.7812,16.7587,16.7662,16000.0
2008-02-06 13:10:00,22.4,22.4,22.33,22.34,38500.0,16.7737,16.7737,16.7213,16.7288,38500.0
2008-02-06 13:15:00,22.34,22.36,22.3,22.3,64500.0,16.7288,16.7437,16.6988,16.6988,64500.0
2008-02-06 13:20:00,22.3,22.31,22.29,22.3,47500.0,16.6988,16.7063,16.6913,16.6988,47500.0
2008-02-06 13:25:00,22.3,22.3,22.28,22.3,37200.0,16.6988,16.6988,16.6838,16.6988,37200.0
2008-02-06 13:30:00,22.3,22.3,22.24,22.25,40100.0,16.6988,16.6988,16.6539,16.6614,40100.0
2008-02-06 13:35:00,22.25,22.27,22.2,22.25,142100.0,16.6614,16.6763,16.6239,16.6614,142100.0
2008-02-06 13:40:00,22.24,22.25,22.16,22.18,47700.0,16.6539,16.6614,16.594,16.609,47700.0
2008-02-06 13:45:00,22.17,22.2,22.17,22.18,30600.0,16.6015,16.6239,16.6015,16.609,30600.0
2008-02-06 13:50:00,22.19,22.2,22.1,22.12,48800.0,16.6164,16.6239,16.549,16.564,48800.0
2008-02-06 13:55:00,22.13,22.13,21.99,22.0,126800.0,16.5715,16.5715,16.4667,16.4742,126800.0
2008-02-06 14:00:00,22.0,22.04,21.99,22.04,54900.0,16.4742,16.5041,16.4667,16.5041,54900.0
2008-02-06 14:05:00,22.04,22.13,22.03,22.1,62900.0,16.5041,16.5715,16.4966,16.549,62900.0
2008-02-06 14:10:00,22.1,22.11,21.93,21.93,79300.0,16.549,16.5565,16.4217,16.4217,79300.0
2008-02-06 14:15:00,21.93,22.0,21.86,21.87,102800.0,16.4217,16.4742,16.3693,16.3768,102800.0
2008-02-06 14:20:00,21.87,21.88,21.81,21.83,102500.0,16.3768,16.3843,16.3319,16.3469,102500.0
2008-02-06 14:25:00,21.83,21.87,21.8,21.85,127500.0,16.3469,16.3768,16.3244,16.3618,127500.0
2008-02-06 14:30:00,21.86,21.86,21.8,21.8,77100.0,16.3693,16.3693,16.3244,16.3244,77100.0
2008-02-06 14:35:00,21.8,21.87,21.79,21.87,63000.0,16.3244,16.3768,16.3169,16.3768,63000.0
2008-02-06 14:40:00,21.86,21.87,21.84,21.86,89200.0,16.3693,16.3768,16.3544,16.3693,89200.0
2008-02-06 14:45:00,21.86,21.87,21.79,21.8,149300.0,16.3693,16.3768,16.3169,16.3244,149300.0
2008-02-06 14:50:00,21.8,21.81,21.77,21.8,86800.0,16.3244,16.3319,16.3019,16.3244,86800.0
2008-02-06 14:55:00,21.8,21.86,21.77,21.85,134300.0,16.3244,16.3693,16.3019,16.3618,134300.0
2008-02-06 15:00:00,21.85,21.89,21.85,21.87,86600.0,16.3618,16.3918,16.3618,16.3768,86600.0
2008-02-06 15:05:00,21.87,21.88,21.83,21.84,121000.0,16.3768,16.3843,16.3469,16.3544,121000.0
2008-02-06 15:10:00,21.84,21.85,21.74,21.75,158900.0,16.3544,16.3618,16.2795,16.287,158900.0
2008-02-06 15:15:00,21.75,21.76,21.64,21.65,253900.0,16.287,16.2944,16.2046,16.2121,253900.0
2008-02-06 15:20:00,21.65,21.72,21.6,21.72,136900.0,16.2121,16.2645,16.1746,16.2645,136900.0
2008-02-06 15:25:00,21.72,21.78,21.71,21.74,83600.0,16.2645,16.3094,16.257,16.2795,83600.0
2008-02-06 15:30:00,21.74,21.75,21.65,21.66,126300.0,16.2795,16.287,16.2121,16.2196,126300.0
2008-02-06 15:35:00,21.65,21.68,21.61,21.65,114700.0,16.2121,16.2345,16.1821,16.2121,114700.0
2008-02-06 15:40:00,21.65,21.68,21.62,21.62,135200.0,16.2121,16.2345,16.1896,16.1896,135200.0
2008-02-06 15:45:00,21.63,21.64,21.58,21.59,183000.0,16.1971,16.2046,16.1597,16.1671,183000.0
2008-02-06 15:50:00,21.59,21.61,21.55,21.56,205000.0,16.1671,16.1821,16.1372,16.1447,205000.0
2008-02-06 15:55:00,21.56,21.62,21.55,21.56,339700.0,16.1447,16.1896,16.1372,16.1447,339700.0
2008-02-07 09:30:00,21.51,21.56,20.23,20.23,434700.0,16.1072,16.1447,15.1487,15.1487,434700.0
2008-02-07 09:35:00,20.23,21.01,20.1,20.82,348300.0,15.1487,15.7328,15.0514,15.5906,348300.0
2008-02-07 09:40:00,20.83,21.16,20.8,21.11,239100.0,15.598,15.8452,15.5756,15.8077,239100.0
2008-02-07 09:45:00,21.1,21.27,20.94,20.98,316700.0,15.8002,15.9275,15.6804,15.7104,316700.0
2008-02-07 09:50:00,20.97,21.06,20.94,21.0,159900.0,15.7029,15.7703,15.6804,15.7253,159900.0
2008-02-07 09:55:00,21.01,21.05,20.66,20.75,220100.0,15.7328,15.7628,15.4707,15.5381,220100.0
2008-02-07 10:00:00,20.75,21.04,20.74,21.03,198900.0,15.5381,15.7553,15.5306,15.7478,198900.0
2008-02-07 10:05:00,21.03,21.22,20.96,21.17,180800.0,15.7478,15.8901,15.6954,15.8526,180800.0
2008-02-07 10:10:00,21.18,21.18,20.82,21.09,227600.0,15.8601,15.8601,15.5906,15.7927,227600.0
2008-02-07 10:15:00,21.07,21.48,21.06,21.43,175700.0,15.7778,16.0848,15.7703,16.0473,175700.0
2008-02-07 10:20:00,21.43,21.44,21.25,21.28,132000.0,16.0473,16.0548,15.9125,15.935,132000.0
2008-02-07 10:25:00,21.29,21.43,21.26,21.39,130100.0,15.9425,16.0473,15.92,16.0174,130100.0
2008-02-07 10:30:00,21.39,21.41,21.22,21.29,80100.0,16.0174,16.0324,15.8901,15.9425,80100.0
2008-02-07 10:35:00,21.3,21.33,21.17,21.26,86300.0,15.95,15.9725,15.8526,15.92,86300.0
2008-02-07 10:40:00,21.26,21.34,21.23,21.32,94200.0,15.92,15.9799,15.8976,15.965,94200.0
2008-02-07 10:45:00,21.32,21.34,21.24,21.34,56400.0,15.965,15.9799,15.9051,15.9799,56400.0
2008-02-07 10:50:00,21.34,21.46,21.25,21.46,104500.0,15.9799,16.0698,15.9125,16.0698,104500.0
2008-02-07 10:55:00,21.46,21.6,21.43,21.56,117600.0,16.0698,16.1746,16.0473,16.1447,117600.0
2008-02-07 11:00:00,21.56,21.6,21.5,21.51,55400.0,16.1447,16.1746,16.0998,16.1072,55400.0
2008-02-07 11:05:00,21.51,21.55,21.41,21.46,88000.0,16.1072,16.1372,16.0324,16.0698,88000.0
2008-02-07 11:10:00,21.46,21.51,21.38,21.41,79800.0,16.0698,16.1072,16.0099,16.0324,79800.0
2008-02-07 11:15:00,21.4,21.54,21.36,21.36,104300.0,16.0249,16.1297,15.9949,15.9949,104300.0
2008-02-07 11:20:00,21.37,21.5,21.36,21.47,52400.0,16.0024,16.0998,15.9949,16.0773,52400.0
2008-02-07 11:25:00,21.48,21.48,21.42,21.43,45300.0,16.0848,16.0848,16.0398,16.0473,45300.0
2008-02-07 11:30:00,21.44,21.53,21.44,21.53,94100.0,16.0548,16.1222,16.0548,16.1222,94100.0
2008-02-07 11:35:00,21.52,21.56,21.5,21.55,87800.0,16.1147,16.1447,16.0998,16.1372,87800.0
2008-02-07 11:40:00,21.55,21.69,21.55,21.62,79500.0,16.1372,16.242,16.1372,16.1896,79500.0
2008-02-07 11:45:00,21.63,21.77,21.6,21.72,81900.0,16.1971,16.3019,16.1746,16.2645,81900.0
2008-02-07 11:50:00,21.72,21.72,21.59,21.64,85700.0,16.2645,16.2645,16.1671,16.2046,85700.0
2008-02-07 11:55:00,21.64,21.7,21.61,21.65,72000.0,16.2046,16.2495,16.1821,16.2121,72000.0
2008-02-07 12:00:00,21.66,21.8,21.66,21.7,112800.0,16.2196,16.3244,16.2196,16.2495,112800.0
2008-02-07 12:05:00,21.7,21.77,21.69,21.74,51800.0,16.2495,16.3019,16.242,16.2795,51800.0
2008-02-07 12:10:00,21.74,21.77,21.67,21.73,49000.0,16.2795,16.3019,16.2271,16.272,49000.0
2008-02-07 12:15:00,21.72,21.78,21.72,21.74,40000.0,16.2645,16.3094,16.2645,16.2795,40000.0
2008-02-07 12:20:00,21.74,21.76,21.71,21.72,51900.0,16.2795,16.2944,16.257,16.2645,51900.0
2008-02-07 12:25:00,21.72,21.75,21.7,21.72,49500.0,16.2645,16.287,16.2495,16.2645,49500.0
2008-02-07 12:30:00,21.71,21.83,21.7,21.8,72300.0,16.257,16.3469,16.2495,16.3244,72300.0
2008-02-07 12:35:00,21.8,21.82,21.73,21.81,83400.0,16.3244,16.3394,16.272,16.3319,83400.0
2008-02-07 12:40:00,21.8,21.88,21.77,21.82,65000.0,16.3244,16.3843,16.3019,16.3394,65000.0
2008-02-07 12:45:00,21.82,22.03,21.81,22.02,152500.0,16.3394,16.4966,16.3319,16.4891,152500.0
2008-02-07 12:50:00,22.02,22.14,22.01,22.1,156000.0,16.4891,16.579,16.4817,16.549,156000.0
2008-02-07 12:55:00,22.1,22.1,22.01,22.04,95500.0,16.549,16.549,16.4817,16.5041,95500.0
2008-02-07 13:00:00,22.04,22.05,21.97,22.0,99000.0,16.5041,16.5116,16.4517,16.4742,99000.0
2008-02-07 13:05:00,21.99,22.05,21.97,22.02,115900.0,16.4667,16.5116,16.4517,16.4891,115900.0
2008-02-07 13:10:00,22.02,22.02,21.95,21.97,40100.0,16.4891,16.4891,16.4367,16.4517,40100.0
2008-02-07 13:15:00,21.96,21.97,21.92,21.93,36300.0,16.4442,16.4517,16.4143,16.4217,36300.0
2008-02-07 13:20:00,21.93,22.0,21.9,21.94,65000.0,16.4217,16.4742,16.3993,16.4292,65000.0
2008-02-07 13:25:00,21.95,22.17,21.94,22.04,107900.0,16.4367,16.6015,16.4292,16.5041,107900.0
2008-02-07 13:30:00,22.05,22.07,21.95,21.98,83600.0,16.5116,16.5266,16.4367,16.4592,83600.0
2008-02-07 13:35:00,21.97,22.03,21.93,22.03,75000.0,16.4517,16.4966,16.4217,16.4966,75000.0
2008-02-07 13:40:00,22.03,22.15,22.03,22.1,67600.0,16.4966,16.5865,16.4966,16.549,67600.0
2008-02-07 13:45:00,22.1,22.16,22.1,22.11,44700.0,16.549,16.594,16.549,16.5565,44700.0
2008-02-07 13:50:00,22.11,22.15,22.05,22.08,54900.0,16.5565,16.5865,16.5116,16.5341,54900.0
2008-02-07 13:55:00,22.08,22.17,22.07,22.15,65000.0,16.5341,16.6015,16.5266,16.5865,65000.0
2008-02-07 14:00:00,22.15,22.16,22.08,22.12,92800.0,16.5865,16.594,16.5341,16.564,92800.0
2008-02-07 14:05:00,22.14,22.26,22.12,22.15,80400.0,16.579,16.6689,16.564,16.5865,80400.0
2008-02-07 14:10:00,22.14,22.14,21.95,21.97,140100.0,16.579,16.579,16.4367,16.4517,140100.0
2008-02-07 14:15:00,21.97,21.97,21.84,21.93,125600.0,16.4517,16.4517,16.3544,16.4217,125600.0
2008-02-07 14:20:00,21.92,21.95,21.84,21.91,90500.0,16.4143,16.4367,16.3544,16.4068,90500.0
2008-02-07 14:25:00,21.91,21.97,21.9,21.9,72500.0,16.4068,16.4517,16.3993,16.3993,72500.0
2008-02-07 14:30:00,21.89,21.9,21.75,21.8,144700.0,16.3918,16.3993,16.287,16.3244,144700.0
2008-02-07 14:35:00,21.8,21.88,21.76,21.77,95900.0,16.3244,16.3843,16.2944,16.3019,95900.0
2008-02-07 14:40:00,21.77,21.81,21.73,21.76,82600.0,16.3019,16.3319,16.272,16.2944,82600.0
2008-02-07 14:45:00,21.77,21.85,21.71,21.82,86200.0,16.3019,16.3618,16.257,16.3394,86200.0
2008-02-07 14:50:00,21.83,21.83,21.77,21.79,113400.0,16.3469,16.3469,16.3019,16.3169,113400.0
2008-02-07 14:55:00,21.78,21.88,21.76,21.77,153600.0,16.3094,16.3843,16.2944,16.3019,153600.0
2008-02-07 15:00:00,21.77,21.78,21.58,21.67,163800.0,16.3019,16.3094,16.1597,16.2271,163800.0
2008-02-07 15:05:00,21.67,21.67,21.54,21.57,154500.0,16.2271,16.2271,16.1297,16.1522,154500.0
2008-02-07 15:10:00,21.56,21.72,21.56,21.71,143800.0,16.1447,16.2645,16.1447,16.257,143800.0
2008-02-07 15:15:00,21.7,21.83,21.7,21.78,110800.0,16.2495,16.3469,16.2495,16.3094,110800.0
2008-02-07 15:20:00,21.77,21.83,21.74,21.8,160300.0,16.3019,16.3469,16.2795,16.3244,160300.0
2008-02-07 15:25:00,21.79,21.94,21.79,21.83,232800.0,16.3169,16.4292,16.3169,16.3469,232800.0
2008-02-07 15:30:00,21.83,21.95,21.83,21.92,163300.0,16.3469,16.4367,16.3469,16.4143,163300.0
2008-02-07 15:35:00,21.92,21.92,21.77,21.83,155200.0,16.4143,16.4143,16.3019,16.3469,155200.0
2008-02-07 15:40:00,21.84,21.88,21.7,21.71,166300.0,16.3544,16.3843,16.2495,16.257,166300.0
2008-02-07 15:45:00,21.7,21.78,21.67,21.76,201200.0,16.2495,16.3094,16.2271,16.2944,201200.0
2008-02-07 15:50:00,21.75,21.84,21.73,21.81,178700.0,16.287,16.3544,16.272,16.3319,178700.0
2008-02-07 15:55:00,21.8,21.88,21.76,21.88,234500.0,16.3244,16.3843,16.2944,16.3843,234500.0
2008-02-08 09:30:00,21.75,22.43,21.63,22.41,140600.0,16.287,16.7962,16.1971,16.7812,140600.0
2008-02-08 09:35:00,22.38,22.49,22.13,22.25,91800.0,16.7587,16.8411,16.5715,16.6614,91800.0
2008-02-08 09:40:00,22.26,22.26,22.01,22.07,36700.0,16.6689,16.6689,16.4817,16.5266,36700.0
2008-02-08 09:45:00,22.08,22.18,21.96,22.05,32300.0,16.5341,16.609,16.4442,16.5116,32300.0
2008-02-08 09:50:00,22.05,22.24,22.05,22.19,66000.0,16.5116,16.6539,16.5116,16.6164,66000.0
2008-02-08 09:55:00,22.19,22.23,22.16,22.16,48100.0,16.6164,16.6464,16.594,16.594,48100.0
2008-02-08 10:00:00,22.18,22.21,22.13,22.18,101500.0,16.609,16.6314,16.5715,16.609,101500.0
2008-02-08 10:05:00,22.19,22.38,22.17,22.22,140900.0,16.6164,16.7587,16.6015,16.6389,140900.0
2008-02-08 10:10:00,22.22,22.22,22.08,22.09,46800.0,16.6389,16.6389,16.5341,16.5416,46800.0
2008-02-08 10:15:00,22.1,22.11,22.03,22.04,47600.0,16.549,16.5565,16.4966,16.5041,47600.0
2008-02-08 10:20:00,22.04,22.13,22.03,22.08,25600.0,16.5041,16.5715,16.4966,16.5341,25600.0
2008-02-08 10:25:00,22.08,22.09,22.02,22.06,53900.0,16.5341,16.5416,16.4891,16.5191,53900.0
2008-02-08 10:30:00,22.06,22.06,21.92,21.94,81400.0,16.5191,16.5191,16.4143,16.4292,81400.0
2008-02-08 10:35:00,21.94,21.98,21.89,21.97,84200.0,16.4292,16.4592,16.3918,16.4517,84200.0
2008-02-08 10:40:00,21.96,22.0,21.95,22.0,37900.0,16.4442,16.4742,16.4367,16.4742,37900.0
2008-02-08 10:45:00,21.99,22.1,21.98,22.04,47500.0,16.4667,16.549,16.4592,16.5041,47500.0
2008-02-08 10:50:00,22.04,22.2,22.03,22.16,71400.0,16.5041,16.6239,16.4966,16.594,71400.0
2008-02-08 10:55:00,22.17,22.19,22.08,22.18,42600.0,16.6015,16.6164,16.5341,16.609,42600.0
2008-02-08 11:00:00,22.17,22.21,22.1,22.12,41900.0,16.6015,16.6314,16.549,16.564,41900.0
2008-02-08 11:05:00,22.12,22.27,22.07,22.26,119200.0,16.564,16.6763,16.5266,16.6689,119200.0
2008-02-08 11:10:00,22.26,22.3,22.23,22.25,116600.0,16.6689,16.6988,16.6464,16.6614,116600.0
2008-02-08 11:15:00,22.25,22.28,22.22,22.28,115600.0,16.6614,16.6838,16.6389,16.6838,115600.0
2008-02-08 11:20:00,22.27,22.3,22.24,22.27,70800.0,16.6763,16.6988,16.6539,16.6763,70800.0
2008-02-08 11:25:00,22.27,22.27,22.13,22.13,41700.0,16.6763,16.6763,16.5715,16.5715,41700.0
2008-02-08 11:30:00,22.14,22.24,22.13,22.22,43600.0,16.579,16.6539,16.5715,16.6389,43600.0
2008-02-08 11:35:00,22.23,22.26,22.2,22.24,39300.0,16.6464,16.6689,16.6239,16.6539,39300.0
2008-02-08 11:40:00,22.24,22.32,22.22,22.26,48000.0,16.6539,16.7138,16.6389,16.6689,48000.0
2008-02-08 11:45:00,22.27,22.31,22.26,22.3,21100.0,16.6763,16.7063,16.6689,16.6988,21100.0
2008-02-08 11:50:00,22.3,22.3,22.22,22.25,51900.0,16.6988,16.6988,16.6389,16.6614,51900.0
2008-02-08 11:55:00,22.26,22.26,22.15,22.15,52800.0,16.6689,16.6689,16.5865,16.5865,52800.0
2008-02-08 12:00:00,22.15,22.16,22.11,22.14,73800.0,16.5865,16.594,16.5565,16.579,73800.0
2008-02-08 12:05:00,22.14,22.2,22.14,22.19,36900.0,16.579,16.6239,16.579,16.6164,36900.0
2008-02-08 12:10:00,22.2,22.21,22.19,22.2,39600.0,16.6239,16.6314,16.6164,16.6239,39600.0
2008-02-08 12:15:00,22.19,22.2,22.13,22.18,47500.0,16.6164,16.6239,16.5715,16.609,47500.0
2008-02-08 12:20:00,22.18,22.2,22.13,22.18,75600.0,16.609,16.6239,16.5715,16.609,75600.0
2008-02-08 12:25:00,22.19,22.23,22.18,22.23,38300.0,16.6164,16.6464,16.609,16.6464,38300.0
2008-02-08 12:30:00,22.23,22.24,22.19,22.24,44100.0,16.6464,16.6539,16.6164,16.6539,44100.0
2008-02-08 12:35:00,22.23,22.25,22.23,22.23,39100.0,16.6464,16.6614,16.6464,16.6464,39100.0
2008-02-08 12:40:00,22.23,22.23,22.21,22.23,34300.0,16.6464,16.6464,16.6314,16.6464,34300.0
2008-02-08 12:45:00,22.22,22.23,22.12,22.14,43600.0,16.6389,16.6464,16.564,16.579,43600.0
2008-02-08 12:50:00,22.13,22.23,22.12,22.23,72900.0,16.5715,16.6464,16.564,16.6464,72900.0
2008-02-08 12:55:00,22.23,22.23,22.2,22.23,21600.0,16.6464,16.6464,16.6239,16.6464,21600.0
2008-02-08 13:00:00,22.23,22.25,22.22,22.24,91500.0,16.6464,16.6614,16.6389,16.6539,91500.0
2008-02-08 13:05:00,22.25,22.28,22.23,22.26,121600.0,16.6614,16.6838,16.6464,16.6689,121600.0
2008-02-08 13:10:00,22.25,22.3,22.22,22.27,102000.0,16.6614,16.6988,16.6389,16.6763,102000.0
2008-02-08 13:15:00,22.27,22.27,22.2,22.2,106200.0,16.6763,16.6763,16.6239,16.6239,106200.0
2008-02-08 13:20:00,22.2,22.21,22.14,22.15,55100.0,16.6239,16.6314,16.579,16.5865,55100.0
2008-02-08 13:25:00,22.15,22.19,22.12,22.16,85600.0,16.5865,16.6164,16.564,16.594,85600.0
2008-02-08 13:30:00,22.17,22.18,22.12,22.13,83700.0,16.6015,16.609,16.564,16.5715,83700.0
2008-02-08 13:35:00,22.13,22.16,22.05,22.11,346100.0,16.5715,16.594,16.5116,16.5565,346100.0
2008-02-08 13:40:00,22.11,22.18,22.1,22.17,99400.0,16.5565,16.609,16.549,16.6015,99400.0
2008-02-08 13:45:00,22.17,22.24,22.16,22.23,56700.0,16.6015,16.6539,16.594,16.6464,56700.0
2008-02-08 13:50:00,22.23,22.32,22.22,22.23,75400.0,16.6464,16.7138,16.6389,16.6464,75400.0
2008-02-08 13:55:00,22.23,22.33,22.23,22.29,52900.0,16.6464,16.7213,16.6464,16.6913,52900.0
2008-02-08 14:00:00,22.28,22.28,22.2,22.23,34300.0,16.6838,16.6838,16.6239,16.6464,34300.0
2008-02-08 14:05:00,22.23,22.3,22.23,22.27,52200.0,16.6464,16.6988,16.6464,16.6763,52200.0
2008-02-08 14:10:00,22.27,22.28,22.23,22.23,30700.0,16.6763,16.6838,16.6464,16.6464,30700.0
2008-02-08 14:15:00,22.23,22.34,22.23,22.33,47600.0,16.6464,16.7288,16.6464,16.7213,47600.0
2008-02-08 14:20:00,22.34,22.36,22.25,22.32,107800.0,16.7288,16.7437,16.6614,16.7138,107800.0
2008-02-08 14:25:00,22.32,22.38,22.3,22.33,62600.0,16.7138,16.7587,16.6988,16.7213,62600.0
2008-02-08 14:30:00,22.31,22.35,22.31,22.33,75400.0,16.7063,16.7363,16.7063,16.7213,75400.0
2008-02-08 14:35:00,22.32,22.37,22.3,22.36,57200.0,16.7138,16.7512,16.6988,16.7437,57200.0
2008-02-08 14:40:00,22.36,22.44,22.33,22.4,90400.0,16.7437,16.8036,16.7213,16.7737,90400.0
2008-02-08 14:45:00,22.4,22.4,22.34,22.34,49200.0,16.7737,16.7737,16.7288,16.7288,49200.0
2008-02-08 14:50:00,22.35,22.39,22.34,22.36,63400.0,16.7363,16.7662,16.7288,16.7437,63400.0
2008-02-08 14:55:00,22.37,22.47,22.36,22.39,222800.0,16.7512,16.8261,16.7437,16.7662,222800.0
2008-02-08 15:00:00,22.38,22.38,22.28,22.3,84300.0,16.7587,16.7587,16.6838,16.6988,84300.0
2008-02-08 15:05:00,22.3,22.36,22.3,22.36,128000.0,16.6988,16.7437,16.6988,16.7437,128000.0
2008-02-08 15:10:00,22.35,22.42,22.31,22.32,65900.0,16.7363,16.7887,16.7063,16.7138,65900.0
2008-02-08 15:15:00,22.32,22.54,22.32,22.52,119400.0,16.7138,16.8785,16.7138,16.8636,119400.0
2008-02-08 15:20:00,22.52,22.52,22.41,22.49,82400.0,16.8636,16.8636,16.7812,16.8411,82400.0
2008-02-08 15:25:00,22.49,22.57,22.47,22.51,135200.0,16.8411,16.901,16.8261,16.8561,135200.0
2008-02-08 15:30:00,22.51,22.64,22.47,22.64,226400.0,16.8561,16.9534,16.8261,16.9534,226400.0
2008-02-08 15:35:00,22.65,22.71,22.48,22.51,191500.0,16.9609,17.0058,16.8336,16.8561,191500.0
2008-02-08 15:40:00,22.51,22.56,22.48,22.55,111800.0,16.8561,16.8935,16.8336,16.886,111800.0
2008-02-08 15:45:00,22.55,22.63,22.55,22.57,251600.0,16.886,16.9459,16.886,16.901,251600.0
2008-02-08 15:50:00,22.58,22.58,22.46,22.47,280800.0,16.9085,16.9085,16.8186,16.8261,280800.0
2008-02-08 15:55:00,22.47,22.5,22.4,22.5,284500.0,16.8261,16.8486,16.7737,16.8486,284500.0
2008-02-11 09:30:00,22.4,22.57,22.32,22.55,47300.0,16.7737,16.901,16.7138,16.886,47300.0
2008-02-11 09:35:00,22.55,22.65,22.54,22.62,73400.0,16.886,16.9609,16.8785,16.9384,73400.0
2008-02-11 09:40:00,22.62,22.69,22.54,22.59,112700.0,16.9384,16.9909,16.8785,16.916,112700.0
2008-02-11 09:45:00,22.59,22.64,22.49,22.52,71700.0,16.916,16.9534,16.8411,16.8636,71700.0
2008-02-11 09:50:00,22.52,22.56,22.44,22.48,105000.0,16.8636,16.8935,16.8036,16.8336,105000.0
2008-02-11 09:55:00,22.48,22.52,22.35,22.5,48500.0,16.8336,16.8636,16.7363,16.8486,48500.0
2008-02-11 10:00:00,22.49,22.51,22.4,22.42,49900.0,16.8411,16.8561,16.7737,16.7887,49900.0
2008-02-11 10:05:00,22.42,22.47,22.35,22.36,64500.0,16.7887,16.8261,16.7363,16.7437,64500.0
2008-02-11 10:10:00,22.35,22.47,22.35,22.44,63700.0,16.7363,16.8261,16.7363,16.8036,63700.0
2008-02-11 10:15:00,22.44,22.5,22.44,22.5,71900.0,16.8036,16.8486,16.8036,16.8486,71900.0
2008-02-11 10:20:00,22.5,22.51,22.35,22.35,86800.0,16.8486,16.8561,16.7363,16.7363,86800.0
2008-02-11 10:25:00,22.35,22.42,22.32,22.38,90400.0,16.7363,16.7887,16.7138,16.7587,90400.0
2008-02-11 10:30:00,22.38,22.44,22.32,22.39,73000.0,16.7587,16.8036,16.7138,16.7662,73000.0
2008-02-11 10:35:00,22.39,22.45,22.31,22.41,64100.0,16.7662,16.8111,16.7063,16.7812,64100.0
2008-02-11 10:40:00,22.41,22.49,22.38,22.44,48500.0,16.7812,16.8411,16.7587,16.8036,48500.0
2008-02-11 10:45:00,22.43,22.51,22.4,22.41,33000.0,16.7962,16.8561,16.7737,16.7812,33000.0
2008-02-11 10:50:00,22.41,22.51,22.38,22.47,67900.0,16.7812,16.8561,16.7587,16.8261,67900.0
2008-02-11 10:55:00,22.47,22.48,22.42,22.44,38400.0,16.8261,16.8336,16.7887,16.8036,38400.0
2008-02-11 11:00:00,22.44,22.45,22.35,22.37,81000.0,16.8036,16.8111,16.7363,16.7512,81000.0
2008-02-11 11:05:00,22.36,22.43,22.34,22.39,72800.0,16.7437,16.7962,16.7288,16.7662,72800.0
2008-02-11 11:10:00,22.39,22.47,22.36,22.38,51200.0,16.7662,16.8261,16.7437,16.7587,51200.0
2008-02-11 11:15:00,22.37,22.39,22.32,22.38,76500.0,16.7512,16.7662,16.7138,16.7587,76500.0
2008-02-11 11:20:00,22.37,22.46,22.35,22.39,84000.0,16.7512,16.8186,16.7363,16.7662,84000.0
2008-02-11 11:25:00,22.39,22.4,22.27,22.27,87800.0,16.7662,16.7737,16.6763,16.6763,87800.0
2008-02-11 11:30:00,22.27,22.37,22.23,22.28,65600.0,16.6763,16.7512,16.6464,16.6838,65600.0
2008-02-11 11:35:00,22.28,22.33,22.23,22.31,57800.0,16.6838,16.7213,16.6464,16.7063,57800.0
2008-02-11 11:40:00,22.32,22.35,22.25,22.29,37000.0,16.7138,16.7363,16.6614,16.6913,37000.0
2008-02-11 11:45:00,22.29,22.3,22.19,22.24,74100.0,16.6913,16.6988,16.6164,16.6539,74100.0
2008-02-11 11:50:00,22.22,22.28,22.17,22.24,56500.0,16.6389,16.6838,16.6015,16.6539,56500.0
2008-02-11 11:55:00,22.24,22.26,22.18,22.23,35800.0,16.6539,16.6689,16.609,16.6464,35800.0
2008-02-11 12:00:00,22.23,22.3,22.23,22.28,37700.0,16.6464,16.6988,16.6464,16.6838,37700.0
2008-02-11 12:05:00,22.27,22.33,22.21,22.22,65500.0,16.6763,16.7213,16.6314,16.6389,65500.0
2008-02-11 12:10:00,22.22,22.24,22.21,22.23,40300.0,16.6389,16.6539,16.6314,16.6464,40300.0
2008-02-11 12:15:00,22.22,22.28,22.21,22.21,40900.0,16.6389,16.6838,16.6314,16.6314,40900.0
2008-02-11 12:20:00,22.22,22.24,22.21,22.21,31700.0,16.6389,16.6539,16.6314,16.6314,31700.0
2008-02-11 12:25:00,22.21,22.25,22.21,22.22,32600.0,16.6314,16.6614,16.6314,16.6389,32600.0
2008-02-11 12:30:00,22.22,22.3,22.21,22.28,34300.0,16.6389,16.6988,16.6314,16.6838,34300.0
2008-02-11 12:35:00,22.29,22.39,22.26,22.34,50500.0,16.6913,16.7662,16.6689,16.7288,50500.0
2008-02-11 12:40:00,22.34,22.35,22.33,22.35,25700.0,16.7288,16.7363,16.7213,16.7363,25700.0
2008-02-11 12:45:00,22.35,22.35,22.32,22.32,32700.0,16.7363,16.7363,16.7138,16.7138,32700.0
2008-02-11 12:50:00,22.33,22.33,22.28,22.33,42600.0,16.7213,16.7213,16.6838,16.7213,42600.0
2008-02-11 12:55:00,22.34,22.35,22.29,22.35,25500.0,16.7288,16.7363,16.6913,16.7363,25500.0
2008-02-11 13:00:00,22.35,22.41,22.34,22.36,39700.0,16.7363,16.7812,16.7288,16.7437,39700.0
2008-02-11 13:05:00,22.36,22.36,22.28,22.34,37400.0,16.7437,16.7437,16.6838,16.7288,37400.0
2008-02-11 13:10:00,22.33,22.4,22.3,22.38,42300.0,16.7213,16.7737,16.6988,16.7587,42300.0
2008-02-11 13:15:00,22.38,22.39,22.31,22.36,96300.0,16.7587,16.7662,16.7063,16.7437,96300.0
2008-02-11 13:20:00,22.36,22.42,22.35,22.39,48000.0,16.7437,16.7887,16.7363,16.7662,48000.0
2008-02-11 13:25:00,22.4,22.48,22.39,22.48,35900.0,16.7737,16.8336,16.7662,16.8336,35900.0
2008-02-11 13:30:00,22.48,22.52,22.4,22.43,50100.0,16.8336,16.8636,16.7737,16.7962,50100.0
2008-02-11 13:35:00,22.44,22.45,22.41,22.43,30300.0,16.8036,16.8111,16.7812,16.7962,30300.0
2008-02-11 13:40:00,22.43,22.51,22.43,22.5,65800.0,16.7962,16.8561,16.7962,16.8486,65800.0
2008-02-11 13:45:00,22.5,22.52,22.48,22.49,64300.0,16.8486,16.8636,16.8336,16.8411,64300.0
2008-02-11 13:50:00,22.49,22.53,22.48,22.5,36100.0,16.8411,16.871,16.8336,16.8486,36100.0
2008-02-11 13:55:00,22.5,22.51,22.48,22.49,27700.0,16.8486,16.8561,16.8336,16.8411,27700.0
2008-02-11 14:00:00,22.49,22.52,22.48,22.49,84700.0,16.8411,16.8636,16.8336,16.8411,84700.0
2008-02-11 14:05:00,22.48,22.51,22.48,22.49,40600.0,16.8336,16.8561,16.8336,16.8411,40600.0
2008-02-11 14:10:00,22.49,22.56,22.49,22.52,152000.0,16.8411,16.8935,16.8411,16.8636,152000.0
2008-02-11 14:15:00,22.52,22.53,22.44,22.48,48400.0,16.8636,16.871,16.8036,16.8336,48400.0
2008-02-11 14:20:00,22.47,22.49,22.42,22.44,43600.0,16.8261,16.8411,16.7887,16.8036,43600.0
2008-02-11 14:25:00,22.45,22.48,22.43,22.43,82800.0,16.8111,16.8336,16.7962,16.7962,82800.0
2008-02-11 14:30:00,22.44,22.44,22.32,22.37,104500.0,16.8036,16.8036,16.7138,16.7512,104500.0
2008-02-11 14:35:00,22.37,22.38,22.3,22.36,58500.0,16.7512,16.7587,16.6988,16.7437,58500.0
2008-02-11 14:40:00,22.36,22.39,22.33,22.36,37500.0,16.7437,16.7662,16.7213,16.7437,37500.0
2008-02-11 14:45:00,22.36,22.38,22.3,22.33,74500.0,16.7437,16.7587,16.6988,16.7213,74500.0
2008-02-11 14:50:00,22.33,22.33,22.22,22.28,75800.0,16.7213,16.7213,16.6389,16.6838,75800.0
2008-02-11 14:55:00,22.29,22.3,22.21,22.26,62900.0,16.6913,16.6988,16.6314,16.6689,62900.0
2008-02-11 15:00:00,22.25,22.3,22.2,22.25,87300.0,16.6614,16.6988,16.6239,16.6614,87300.0
2008-02-11 15:05:00,22.25,22.29,22.21,22.26,96200.0,16.6614,16.6913,16.6314,16.6689,96200.0
2008-02-11 15:10:00,22.26,22.33,22.25,22.28,59700.0,16.6689,16.7213,16.6614,16.6838,59700.0
2008-02-11 15:15:00,22.27,22.3,22.23,22.3,124900.0,16.6763,16.6988,16.6464,16.6988,124900.0
2008-02-11 15:20:00,22.3,22.34,22.22,22.24,168600.0,16.6988,16.7288,16.6389,16.6539,168600.0
2008-02-11 15:25:00,22.24,22.26,22.14,22.2,189800.0,16.6539,16.6689,16.579,16.6239,189800.0
2008-02-11 15:30:00,22.2,22.21,22.16,22.21,183400.0,16.6239,16.6314,16.594,16.6314,183400.0
2008-02-11 15:35:00,22.21,22.22,22.06,22.13,188100.0,16.6314,16.6389,16.5191,16.5715,188100.0
2008-02-11 15:40:00,22.13,22.13,21.98,22.02,118700.0,16.5715,16.5715,16.4592,16.4891,118700.0
2008-02-11 15:45:00,22.03,22.15,22.02,22.12,207900.0,16.4966,16.5865,16.4891,16.564,207900.0
2008-02-11 15:50:00,22.12,22.19,22.12,22.18,151700.0,16.564,16.6164,16.564,16.609,151700.0
2008-02-11 15:55:00,22.18,22.2,22.15,22.17,180000.0,16.609,16.6239,16.5865,16.6015,180000.0
2008-02-12 09:30:00,22.41,22.41,22.07,22.09,119200.0,16.7812,16.7812,16.5266,16.5416,119200.0
2008-02-12 09:35:00,22.09,22.31,22.09,22.31,75600.0,16.5416,16.7063,16.5416,16.7063,75600.0
2008-02-12 09:40:00,22.31,22.31,22.2,22.25,64000.0,16.7063,16.7063,16.6239,16.6614,64000.0
2008-02-12 09:45:00,22.25,22.25,22.16,22.19,64600.0,16.6614,16.6614,16.594,16.6164,64600.0
2008-02-12 09:50:00,22.2,22.2,21.96,21.96,132500.0,16.6239,16.6239,16.4442,16.4442,132500.0
2008-02-12 09:55:00,21.96,21.98,21.87,21.9,206000.0,16.4442,16.4592,16.3768,16.3993,206000.0
2008-02-12 10:00:00,21.9,21.93,21.77,21.82,224000.0,16.3993,16.4217,16.3019,16.3394,224000.0
2008-02-12 10:05:00,21.83,22.02,21.82,22.02,123200.0,16.3469,16.4891,16.3394,16.4891,123200.0
2008-02-12 10:10:00,22.02,22.02,21.97,21.99,92500.0,16.4891,16.4891,16.4517,16.4667,92500.0
2008-02-12 10:15:00,21.99,22.0,21.98,21.98,118800.0,16.4667,16.4742,16.4592,16.4592,118800.0
2008-02-12 10:20:00,21.97,22.06,21.97,21.98,169600.0,16.4517,16.5191,16.4517,16.4592,169600.0
2008-02-12 10:25:00,21.98,22.0,21.97,22.0,77900.0,16.4592,16.4742,16.4517,16.4742,77900.0
2008-02-12 10:30:00,22.0,22.2,22.0,22.19,107900.0,16.4742,16.6239,16.4742,16.6164,107900.0
2008-02-12 10:35:00,22.18,22.18,22.09,22.09,113200.0,16.609,16.609,16.5416,16.5416,113200.0
2008-02-12 10:40:00,22.09,22.16,22.07,22.16,93400.0,16.5416,16.594,16.5266,16.594,93400.0
2008-02-12 10:45:00,22.16,22.2,22.16,22.2,72500.0,16.594,16.6239,16.594,16.6239,72500.0
2008-02-12 10:50:00,22.19,22.19,22.12,22.15,112900.0,16.6164,16.6164,16.564,16.5865,112900.0
2008-02-12 10:55:00,22.15,22.15,22.13,22.15,53300.0,16.5865,16.5865,16.5715,16.5865,53300.0
2008-02-12 11:00:00,22.15,22.15,22.09,22.13,78500.0,16.5865,16.5865,16.5416,16.5715,78500.0
2008-02-12 11:05:00,22.13,22.13,22.11,22.13,31400.0,16.5715,16.5715,16.5565,16.5715,31400.0
2008-02-12 11:10:00,22.13,22.14,22.1,22.1,82000.0,16.5715,16.579,16.549,16.549,82000.0
2008-02-12 11:15:00,22.1,22.1,22.07,22.1,47900.0,16.549,16.549,16.5266,16.549,47900.0
2008-02-12 11:20:00,22.1,22.14,22.1,22.12,88400.0,16.549,16.579,16.549,16.564,88400.0
2008-02-12 11:25:00,22.12,22.12,22.09,22.1,62700.0,16.564,16.564,16.5416,16.549,62700.0
2008-02-12 11:30:00,22.1,22.1,22.09,22.09,20000.0,16.549,16.549,16.5416,16.5416,20000.0
2008-02-12 11:35:00,22.1,22.1,22.08,22.08,45400.0,16.549,16.549,16.5341,16.5341,45400.0
2008-02-12 11:40:00,22.09,22.09,22.02,22.02,70200.0,16.5416,16.5416,16.4891,16.4891,70200.0
2008-02-12 11:45:00,22.02,22.03,21.98,21.99,85000.0,16.4891,16.4966,16.4592,16.4667,85000.0
2008-02-12 11:50:00,21.99,22.01,21.98,22.0,42000.0,16.4667,16.4817,16.4592,16.4742,42000.0
2008-02-12 11:55:00,22.01,22.05,22.0,22.03,171000.0,16.4817,16.5116,16.4742,16.4966,171000.0
2008-02-12 12:00:00,22.03,22.04,21.97,21.98,20800.0,16.4966,16.5041,16.4517,16.4592,20800.0
2008-02-12 12:05:00,21.97,22.0,21.97,21.99,54900.0,16.4517,16.4742,16.4517,16.4667,54900.0
2008-02-12 12:10:00,22.0,22.0,21.91,21.96,118400.0,16.4742,16.4742,16.4068,16.4442,118400.0
2008-02-12 12:15:00,21.96,22.0,21.96,22.0,37100.0,16.4442,16.4742,16.4442,16.4742,37100.0
2008-02-12 12:20:00,22.0,22.0,21.99,21.99,81500.0,16.4742,16.4742,16.4667,16.4667,81500.0
2008-02-12 12:25:00,22.0,22.0,21.88,21.9,158600.0,16.4742,16.4742,16.3843,16.3993,158600.0
2008-02-12 12:30:00,21.9,21.9,21.84,21.88,89300.0,16.3993,16.3993,16.3544,16.3843,89300.0
2008-02-12 12:35:00,21.89,21.92,21.83,21.89,86100.0,16.3918,16.4143,16.3469,16.3918,86100.0
2008-02-12 12:40:00,21.89,21.9,21.8,21.84,71400.0,16.3918,16.3993,16.3244,16.3544,71400.0
2008-02-12 12:45:00,21.83,21.84,21.82,21.83,70000.0,16.3469,16.3544,16.3394,16.3469,70000.0
2008-02-12 12:50:00,21.82,21.83,21.82,21.83,40000.0,16.3394,16.3469,16.3394,16.3469,40000.0
2008-02-12 12:55:00,21.83,21.86,21.82,21.86,47800.0,16.3469,16.3693,16.3394,16.3693,47800.0
2008-02-12 13:00:00,21.86,21.93,21.86,21.93,34300.0,16.3693,16.4217,16.3693,16.4217,34300.0
2008-02-12 13:05:00,21.92,21.93,21.91,21.91,22300.0,16.4143,16.4217,16.4068,16.4068,22300.0
2008-02-12 13:10:00,21.91,21.92,21.91,21.91,33500.0,16.4068,16.4143,16.4068,16.4068,33500.0
2008-02-12 13:15:00,21.92,21.93,21.91,21.93,130600.0,16.4143,16.4217,16.4068,16.4217,130600.0
2008-02-12 13:20:00,21.92,21.99,21.92,21.99,50500.0,16.4143,16.4667,16.4143,16.4667,50500.0
2008-02-12 13:25:00,21.99,21.99,21.98,21.99,28600.0,16.4667,16.4667,16.4592,16.4667,28600.0
2008-02-12 13:30:00,21.99,21.99,21.97,21.97,51700.0,16.4667,16.4667,16.4517,16.4517,51700.0
2008-02-12 13:35:00,21.98,21.98,21.91,21.92,57400.0,16.4592,16.4592,16.4068,16.4143,57400.0
2008-02-12 13:40:00,21.93,21.93,21.9,21.91,25900.0,16.4217,16.4217,16.3993,16.4068,25900.0
2008-02-12 13:45:00,21.91,21.98,21.91,21.98,36000.0,16.4068,16.4592,16.4068,16.4592,36000.0
2008-02-12 13:50:00,21.98,21.98,21.96,21.98,57500.0,16.4592,16.4592,16.4442,16.4592,57500.0
2008-02-12 13:55:00,21.98,21.98,21.92,21.97,79600.0,16.4592,16.4592,16.4143,16.4517,79600.0
2008-02-12 14:00:00,21.98,21.98,21.97,21.97,37400.0,16.4592,16.4592,16.4517,16.4517,37400.0
2008-02-12 14:05:00,21.97,21.98,21.93,21.93,38700.0,16.4517,16.4592,16.4217,16.4217,38700.0
2008-02-12 14:10:00,21.93,21.93,21.87,21.89,116400.0,16.4217,16.4217,16.3768,16.3918,116400.0
2008-02-12 14:15:00,21.88,21.89,21.8,21.8,86700.0,16.3843,16.3918,16.3244,16.3244,86700.0
2008-02-12 14:20:00,21.8,21.86,21.8,21.86,56000.0,16.3244,16.3693,16.3244,16.3693,56000.0
2008-02-12 14:25:00,21.86,21.89,21.82,21.84,39200.0,16.3693,16.3918,16.3394,16.3544,39200.0
2008-02-12 14:30:00,21.84,21.85,21.79,21.79,62300.0,16.3544,16.3618,16.3169,16.3169,62300.0
2008-02-12 14:35:00,21.79,21.8,21.73,21.75,90200.0,16.3169,16.3244,16.272,16.287,90200.0
2008-02-12 14:40:00,21.75,21.75,21.69,21.72,121400.0,16.287,16.287,16.242,16.2645,121400.0
2008-02-12 14:45:00,21.72,21.74,21.69,21.7,136700.0,16.2645,16.2795,16.242,16.2495,136700.0
2008-02-12 14:50:00,21.7,21.73,21.68,21.73,109400.0,16.2495,16.272,16.2345,16.272,109400.0
2008-02-12 14:55:00,21.72,21.74,21.68,21.73,125000.0,16.2645,16.2795,16.2345,16.272,125000.0
2008-02-12 15:00:00,21.73,21.73,21.64,21.69,161700.0,16.272,16.272,16.2046,16.242,161700.0
2008-02-12 15:05:00,21.68,21.69,21.59,21.6,159700.0,16.2345,16.242,16.1671,16.1746,159700.0
2008-02-12 15:10:00,21.6,21.61,21.58,21.58,93600.0,16.1746,16.1821,16.1597,16.1597,93600.0
2008-02-12 15:15:00,21.58,21.6,21.57,21.59,82900.0,16.1597,16.1746,16.1522,16.1671,82900.0
2008-02-12 15:20:00,21.6,21.6,21.43,21.44,164500.0,16.1746,16.1746,16.0473,16.0548,164500.0
2008-02-12 15:25:00,21.44,21.47,21.38,21.44,197200.0,16.0548,16.0773,16.0099,16.0548,197200.0
2008-02-12 15:30:00,21.44,21.47,21.4,21.41,171200.0,16.0548,16.0773,16.0249,16.0324,171200.0
2008-02-12 15:35:00,21.4,21.41,21.31,21.35,172300.0,16.0249,16.0324,15.9575,15.9874,172300.0
2008-02-12 15:40:00,21.35,21.47,21.34,21.41,275400.0,15.9874,16.0773,15.9799,16.0324,275400.0
2008-02-12 15:45:00,21.4,21.47,21.38,21.46,204700.0,16.0249,16.0773,16.0099,16.0698,204700.0
2008-02-12 15:50:00,21.46,21.52,21.44,21.5,233000.0,16.0698,16.1147,16.0548,16.0998,233000.0
2008-02-12 15:55:00,21.49,21.58,21.45,21.51,222700.0,16.0923,16.1597,16.0623,16.1072,222700.0
2008-02-13 09:30:00,22.2,22.24,22.0,22.23,183900.0,16.6239,16.6539,16.4742,16.6464,183900.0
2008-02-13 09:35:00,22.22,22.28,22.13,22.13,163100.0,16.6389,16.6838,16.5715,16.5715,163100.0
2008-02-13 09:40:00,22.12,22.2,21.89,21.93,199900.0,16.564,16.6239,16.3918,16.4217,199900.0
2008-02-13 09:45:00,21.93,22.16,21.81,22.12,247300.0,16.4217,16.594,16.3319,16.564,247300.0
2008-02-13 09:50:00,22.11,22.22,22.07,22.12,205400.0,16.5565,16.6389,16.5266,16.564,205400.0
2008-02-13 09:55:00,22.12,22.2,22.06,22.11,107700.0,16.564,16.6239,16.5191,16.5565,107700.0
2008-02-13 10:00:00,22.09,22.35,22.09,22.34,150400.0,16.5416,16.7363,16.5416,16.7288,150400.0
2008-02-13 10:05:00,22.34,22.57,22.32,22.54,230700.0,16.7288,16.901,16.7138,16.8785,230700.0
2008-02-13 10:10:00,22.55,22.59,22.47,22.5,142400.0,16.886,16.916,16.8261,16.8486,142400.0
2008-02-13 10:15:00,22.51,22.55,22.47,22.53,203700.0,16.8561,16.886,16.8261,16.871,203700.0
2008-02-13 10:20:00,22.53,22.66,22.39,22.4,176100.0,16.871,16.9684,16.7662,16.7737,176100.0
2008-02-13 10:25:00,22.4,22.47,22.36,22.47,169400.0,16.7737,16.8261,16.7437,16.8261,169400.0
2008-02-13 10:30:00,22.47,22.49,22.36,22.48,114600.0,16.8261,16.8411,16.7437,16.8336,114600.0
2008-02-13 10:35:00,22.48,22.56,22.42,22.53,143000.0,16.8336,16.8935,16.7887,16.871,143000.0
2008-02-13 10:40:00,22.52,22.53,22.29,22.34,103900.0,16.8636,16.871,16.6913,16.7288,103900.0
2008-02-13 10:45:00,22.35,22.47,22.33,22.44,100200.0,16.7363,16.8261,16.7213,16.8036,100200.0
2008-02-13 10:50:00,22.44,22.45,22.33,22.36,83500.0,16.8036,16.8111,16.7213,16.7437,83500.0
2008-02-13 10:55:00,22.36,22.44,22.3,22.3,110500.0,16.7437,16.8036,16.6988,16.6988,110500.0
2008-02-13 11:00:00,22.3,22.41,22.29,22.38,67500.0,16.6988,16.7812,16.6913,16.7587,67500.0
2008-02-13 11:05:00,22.39,22.62,22.39,22.6,116100.0,16.7662,16.9384,16.7662,16.9235,116100.0
2008-02-13 11:10:00,22.6,22.66,22.55,22.55,77300.0,16.9235,16.9684,16.886,16.886,77300.0
2008-02-13 11:15:00,22.55,22.63,22.52,22.61,54700.0,16.886,16.9459,16.8636,16.9309,54700.0
2008-02-13 11:20:00,22.61,22.62,22.54,22.54,53700.0,16.9309,16.9384,16.8785,16.8785,53700.0
2008-02-13 11:25:00,22.54,22.63,22.54,22.62,81900.0,16.8785,16.9459,16.8785,16.9384,81900.0
2008-02-13 11:30:00,22.62,22.71,22.61,22.68,73600.0,16.9384,17.0058,16.9309,16.9834,73600.0
2008-02-13 11:35:00,22.67,22.75,22.65,22.69,118800.0,16.9759,17.0358,16.9609,16.9909,118800.0
2008-02-13 11:40:00,22.68,22.69,22.56,22.57,71100.0,16.9834,16.9909,16.8935,16.901,71100.0
2008-02-13 11:45:00,22.56,22.67,22.55,22.65,63400.0,16.8935,16.9759,16.886,16.9609,63400.0
2008-02-13 11:50:00,22.64,22.64,22.53,22.56,70100.0,16.9534,16.9534,16.871,16.8935,70100.0
2008-02-13 11:55:00,22.56,22.66,22.55,22.66,70200.0,16.8935,16.9684,16.886,16.9684,70200.0
2008-02-13 12:00:00,22.65,22.7,22.63,22.68,48900.0,16.9609,16.9983,16.9459,16.9834,48900.0
2008-02-13 12:05:00,22.68,22.76,22.66,22.75,61100.0,16.9834,17.0433,16.9684,17.0358,61100.0
2008-02-13 12:10:00,22.76,22.76,22.65,22.66,54800.0,17.0433,17.0433,16.9609,16.9684,54800.0
2008-02-13 12:15:00,22.65,22.68,22.62,22.63,24100.0,16.9609,16.9834,16.9384,16.9459,24100.0
2008-02-13 12:20:00,22.63,22.7,22.61,22.62,23100.0,16.9459,16.9983,16.9309,16.9384,23100.0
2008-02-13 12:25:00,22.62,22.64,22.5,22.53,96100.0,16.9384,16.9534,16.8486,16.871,96100.0
2008-02-13 12:30:00,22.54,22.65,22.5,22.65,57500.0,16.8785,16.9609,16.8486,16.9609,57500.0
2008-02-13 12:35:00,22.65,22.74,22.62,22.72,183400.0,16.9609,17.0283,16.9384,17.0133,183400.0
2008-02-13 12:40:00,22.73,22.79,22.72,22.75,55900.0,17.0208,17.0657,17.0133,17.0358,55900.0
2008-02-13 12:45:00,22.75,22.86,22.75,22.85,137800.0,17.0358,17.1182,17.0358,17.1107,137800.0
2008-02-13 12:50:00,22.84,22.87,22.77,22.77,95300.0,17.1032,17.1256,17.0508,17.0508,95300.0
2008-02-13 12:55:00,22.78,22.93,22.78,22.84,127200.0,17.0582,17.1706,17.0582,17.1032,127200.0
2008-02-13 13:00:00,22.83,22.92,22.79,22.91,68200.0,17.0957,17.1631,17.0657,17.1556,68200.0
2008-02-13 13:05:00,22.91,22.97,22.89,22.97,64200.0,17.1556,17.2005,17.1406,17.2005,64200.0
2008-02-13 13:10:00,22.96,23.04,22.94,23.03,222800.0,17.193,17.2529,17.1781,17.2455,222800.0
2008-02-13 13:15:00,23.02,23.06,22.98,22.99,141500.0,17.238,17.2679,17.208,17.2155,141500.0
2008-02-13 13:20:00,22.98,23.08,22.98,23.06,89300.0,17.208,17.2829,17.208,17.2679,89300.0
2008-02-13 13:25:00,23.06,23.08,23.04,23.06,44900.0,17.2679,17.2829,17.2529,17.2679,44900.0
2008-02-13 13:30:00,23.07,23.22,23.05,23.21,105100.0,17.2754,17.3877,17.2604,17.3802,105100.0
2008-02-13 13:35:00,23.22,23.22,23.08,23.11,135800.0,17.3877,17.3877,17.2829,17.3054,135800.0
2008-02-13 13:40:00,23.11,23.21,23.11,23.17,87700.0,17.3054,17.3802,17.3054,17.3503,87700.0
2008-02-13 13:45:00,23.16,23.33,23.15,23.31,108400.0,17.3428,17.4701,17.3353,17.4551,108400.0
2008-02-13 13:50:00,23.31,23.33,23.2,23.2,104800.0,17.4551,17.4701,17.3728,17.3728,104800.0
2008-02-13 13:55:00,23.2,23.22,23.15,23.18,88600.0,17.3728,17.3877,17.3353,17.3578,88600.0
2008-02-13 14:00:00,23.18,23.23,23.15,23.16,94100.0,17.3578,17.3952,17.3353,17.3428,94100.0
2008-02-13 14:05:00,23.15,23.21,23.09,23.2,126500.0,17.3353,17.3802,17.2904,17.3728,126500.0
2008-02-13 14:10:00,23.2,23.26,23.18,23.26,119100.0,17.3728,17.4177,17.3578,17.4177,119100.0
2008-02-13 14:15:00,23.25,23.39,23.24,23.35,158600.0,17.4102,17.515,17.4027,17.4851,158600.0
2008-02-13 14:20:00,23.35,23.35,23.2,23.25,138800.0,17.4851,17.4851,17.3728,17.4102,138800.0
2008-02-13 14:25:00,23.25,23.25,23.19,23.19,168400.0,17.4102,17.4102,17.3653,17.3653,168400.0
2008-02-13 14:30:00,23.2,23.32,23.19,23.3,132400.0,17.3728,17.4626,17.3653,17.4476,132400.0
2008-02-13 14:35:00,23.29,23.34,23.29,23.3,108400.0,17.4402,17.4776,17.4402,17.4476,108400.0
2008-02-13 14:40:00,23.3,23.31,23.21,23.25,145100.0,17.4476,17.4551,17.3802,17.4102,145100.0
2008-02-13 14:45:00,23.26,23.29,23.25,23.25,90800.0,17.4177,17.4402,17.4102,17.4102,90800.0
2008-02-13 14:50:00,23.25,23.27,23.22,23.27,105600.0,17.4102,17.4252,17.3877,17.4252,105600.0
2008-02-13 14:55:00,23.27,23.3,23.25,23.3,185800.0,17.4252,17.4476,17.4102,17.4476,185800.0
2008-02-13 15:00:00,23.3,23.32,23.25,23.27,97500.0,17.4476,17.4626,17.4102,17.4252,97500.0
2008-02-13 15:05:00,23.27,23.28,23.19,23.22,300600.0,17.4252,17.4327,17.3653,17.3877,300600.0
2008-02-13 15:10:00,23.22,23.24,23.15,23.16,291600.0,17.3877,17.4027,17.3353,17.3428,291600.0
2008-02-13 15:15:00,23.16,23.18,23.13,23.14,171000.0,17.3428,17.3578,17.3203,17.3278,171000.0
2008-02-13 15:20:00,23.13,23.19,23.09,23.15,496700.0,17.3203,17.3653,17.2904,17.3353,496700.0
2008-02-13 15:25:00,23.16,23.19,23.1,23.19,206200.0,17.3428,17.3653,17.2979,17.3653,206200.0
2008-02-13 15:30:00,23.19,23.24,23.19,23.2,153300.0,17.3653,17.4027,17.3653,17.3728,153300.0
2008-02-13 15:35:00,23.2,23.25,23.17,23.24,204500.0,17.3728,17.4102,17.3503,17.4027,204500.0
2008-02-13 15:40:00,23.25,23.28,23.19,23.19,215800.0,17.4102,17.4327,17.3653,17.3653,215800.0
2008-02-13 15:45:00,23.19,23.2,23.06,23.06,279000.0,17.3653,17.3728,17.2679,17.2679,279000.0
2008-02-13 15:50:00,23.07,23.1,22.96,22.97,287300.0,17.2754,17.2979,17.193,17.2005,287300.0
2008-02-13 15:55:00,22.98,23.03,22.95,23.0,291300.0,17.208,17.2455,17.1856,17.223,291300.0
2008-02-14 09:30:00,22.63,22.66,22.25,22.39,1299900.0,16.9459,16.9684,16.6614,16.7662,1299900.0
2008-02-14 09:35:00,22.39,22.57,22.34,22.52,618100.0,16.7662,16.901,16.7288,16.8636,618100.0
2008-02-14 09:40:00,22.52,22.56,22.45,22.51,692500.0,16.8636,16.8935,16.8111,16.8561,692500.0
2008-02-14 09:45:00,22.51,22.6,22.45,22.5,355800.0,16.8561,16.9235,16.8111,16.8486,355800.0
2008-02-14 09:50:00,22.51,22.63,22.49,22.63,373800.0,16.8561,16.9459,16.8411,16.9459,373800.0
2008-02-14 09:55:00,22.63,22.64,22.5,22.52,405800.0,16.9459,16.9534,16.8486,16.8636,405800.0
2008-02-14 10:00:00,22.51,22.6,22.5,22.52,264800.0,16.8561,16.9235,16.8486,16.8636,264800.0
2008-02-14 10:05:00,22.52,22.53,22.35,22.35,293800.0,16.8636,16.871,16.7363,16.7363,293800.0
2008-02-14 10:10:00,22.35,22.51,22.35,22.43,359300.0,16.7363,16.8561,16.7363,16.7962,359300.0
2008-02-14 10:15:00,22.43,22.45,22.39,22.4,108200.0,16.7962,16.8111,16.7662,16.7737,108200.0
2008-02-14 10:20:00,22.4,22.42,22.28,22.31,247500.0,16.7737,16.7887,16.6838,16.7063,247500.0
2008-02-14 10:25:00,22.31,22.32,22.19,22.24,198400.0,16.7063,16.7138,16.6164,16.6539,198400.0
2008-02-14 10:30:00,22.25,22.29,22.19,22.19,118400.0,16.6614,16.6913,16.6164,16.6164,118400.0
2008-02-14 10:35:00,22.2,22.2,22.07,22.08,175300.0,16.6239,16.6239,16.5266,16.5341,175300.0
2008-02-14 10:40:00,22.09,22.16,22.06,22.08,160800.0,16.5416,16.594,16.5191,16.5341,160800.0
2008-02-14 10:45:00,22.08,22.09,22.0,22.01,224600.0,16.5341,16.5416,16.4742,16.4817,224600.0
2008-02-14 10:50:00,22.02,22.19,21.99,22.06,259700.0,16.4891,16.6164,16.4667,16.5191,259700.0
2008-02-14 10:55:00,22.06,22.16,22.01,22.06,91400.0,16.5191,16.594,16.4817,16.5191,91400.0
2008-02-14 11:00:00,22.06,22.07,22.0,22.04,109300.0,16.5191,16.5266,16.4742,16.5041,109300.0
2008-02-14 11:05:00,22.05,22.07,21.99,22.06,205200.0,16.5116,16.5266,16.4667,16.5191,205200.0
2008-02-14 11:10:00,22.06,22.13,22.05,22.06,122200.0,16.5191,16.5715,16.5116,16.5191,122200.0
2008-02-14 11:15:00,22.06,22.06,21.96,21.99,143800.0,16.5191,16.5191,16.4442,16.4667,143800.0
2008-02-14 11:20:00,21.99,22.0,21.92,21.97,95400.0,16.4667,16.4742,16.4143,16.4517,95400.0
2008-02-14 11:25:00,21.97,22.02,21.95,21.99,93200.0,16.4517,16.4891,16.4367,16.4667,93200.0
2008-02-14 11:30:00,22.0,22.11,22.0,22.11,92000.0,16.4742,16.5565,16.4742,16.5565,92000.0
2008-02-14 11:35:00,22.11,22.19,22.05,22.14,153100.0,16.5565,16.6164,16.5116,16.579,153100.0
2008-02-14 11:40:00,22.13,22.16,22.03,22.06,153400.0,16.5715,16.594,16.4966,16.5191,153400.0
2008-02-14 11:45:00,22.06,22.07,22.0,22.0,88500.0,16.5191,16.5266,16.4742,16.4742,88500.0
2008-02-14 11:50:00,22.0,22.04,21.99,22.0,68600.0,16.4742,16.5041,16.4667,16.4742,68600.0
2008-02-14 11:55:00,22.0,22.01,21.74,21.75,143400.0,16.4742,16.4817,16.2795,16.287,143400.0
2008-02-14 12:00:00,21.76,21.95,21.75,21.81,188700.0,16.2944,16.4367,16.287,16.3319,188700.0
2008-02-14 12:05:00,21.81,21.87,21.8,21.87,83600.0,16.3319,16.3768,16.3244,16.3768,83600.0
2008-02-14 12:10:00,21.86,21.87,21.8,21.81,64200.0,16.3693,16.3768,16.3244,16.3319,64200.0
2008-02-14 12:15:00,21.81,21.93,21.8,21.91,143300.0,16.3319,16.4217,16.3244,16.4068,143300.0
2008-02-14 12:20:00,21.91,22.02,21.91,22.0,190200.0,16.4068,16.4891,16.4068,16.4742,190200.0
2008-02-14 12:25:00,21.99,22.04,21.99,22.01,66600.0,16.4667,16.5041,16.4667,16.4817,66600.0
2008-02-14 12:30:00,22.0,22.02,21.99,22.0,64000.0,16.4742,16.4891,16.4667,16.4742,64000.0
2008-02-14 12:35:00,22.01,22.06,22.01,22.01,57400.0,16.4817,16.5191,16.4817,16.4817,57400.0
2008-02-14 12:40:00,22.02,22.1,21.99,22.09,108200.0,16.4891,16.549,16.4667,16.5416,108200.0
2008-02-14 12:45:00,22.09,22.09,21.99,21.99,50300.0,16.5416,16.5416,16.4667,16.4667,50300.0
2008-02-14 12:50:00,22.0,22.03,21.99,21.99,34300.0,16.4742,16.4966,16.4667,16.4667,34300.0
2008-02-14 12:55:00,21.99,22.0,21.93,21.96,68400.0,16.4667,16.4742,16.4217,16.4442,68400.0
2008-02-14 13:00:00,21.96,22.05,21.95,22.01,148400.0,16.4442,16.5116,16.4367,16.4817,148400.0
2008-02-14 13:05:00,22.01,22.01,21.92,21.94,77500.0,16.4817,16.4817,16.4143,16.4292,77500.0
2008-02-14 13:10:00,21.95,22.1,21.95,21.97,140300.0,16.4367,16.549,16.4367,16.4517,140300.0
2008-02-14 13:15:00,21.98,22.02,21.97,22.02,49100.0,16.4592,16.4891,16.4517,16.4891,49100.0
2008-02-14 13:20:00,22.01,22.02,21.94,22.01,62600.0,16.4817,16.4891,16.4292,16.4817,62600.0
2008-02-14 13:25:00,22.02,22.06,22.0,22.05,54200.0,16.4891,16.5191,16.4742,16.5116,54200.0
2008-02-14 13:30:00,22.05,22.15,22.05,22.1,80400.0,16.5116,16.5865,16.5116,16.549,80400.0
2008-02-14 13:35:00,22.1,22.13,22.07,22.09,54000.0,16.549,16.5715,16.5266,16.5416,54000.0
2008-02-14 13:40:00,22.1,22.1,22.0,22.02,84900.0,16.549,16.549,16.4742,16.4891,84900.0
2008-02-14 13:45:00,22.02,22.05,22.0,22.0,78300.0,16.4891,16.5116,16.4742,16.4742,78300.0
2008-02-14 13:50:00,22.0,22.01,21.94,21.95,74300.0,16.4742,16.4817,16.4292,16.4367,74300.0
2008-02-14 13:55:00,21.94,22.13,21.94,22.08,113000.0,16.4292,16.5715,16.4292,16.5341,113000.0
2008-02-14 14:00:00,22.09,22.1,22.02,22.02,64300.0,16.5416,16.549,16.4891,16.4891,64300.0
2008-02-14 14:05:00,22.02,22.03,21.96,21.96,62000.0,16.4891,16.4966,16.4442,16.4442,62000.0
2008-02-14 14:10:00,21.96,22.05,21.93,22.03,132800.0,16.4442,16.5116,16.4217,16.4966,132800.0
2008-02-14 14:15:00,22.02,22.12,22.02,22.11,142400.0,16.4891,16.564,16.4891,16.5565,142400.0
2008-02-14 14:20:00,22.11,22.11,22.01,22.05,401700.0,16.5565,16.5565,16.4817,16.5116,401700.0
2008-02-14 14:25:00,22.05,22.06,21.94,21.97,206100.0,16.5116,16.5191,16.4292,16.4517,206100.0
2008-02-14 14:30:00,21.97,22.0,21.97,21.98,32000.0,16.4517,16.4742,16.4517,16.4592,32000.0
2008-02-14 14:35:00,21.98,21.98,21.86,21.87,156200.0,16.4592,16.4592,16.3693,16.3768,156200.0
2008-02-14 14:40:00,21.87,21.91,21.86,21.89,152900.0,16.3768,16.4068,16.3693,16.3918,152900.0
2008-02-14 14:45:00,21.88,21.88,21.79,21.82,214800.0,16.3843,16.3843,16.3169,16.3394,214800.0
2008-02-14 14:50:00,21.82,21.84,21.76,21.8,160500.0,16.3394,16.3544,16.2944,16.3244,160500.0
2008-02-14 14:55:00,21.81,21.89,21.8,21.89,126600.0,16.3319,16.3918,16.3244,16.3918,126600.0
2008-02-14 15:00:00,21.89,21.89,21.74,21.74,104000.0,16.3918,16.3918,16.2795,16.2795,104000.0
2008-02-14 15:05:00,21.74,21.77,21.68,21.75,167200.0,16.2795,16.3019,16.2345,16.287,167200.0
2008-02-14 15:10:00,21.75,21.83,21.69,21.81,253300.0,16.287,16.3469,16.242,16.3319,253300.0
2008-02-14 15:15:00,21.81,21.94,21.81,21.93,116800.0,16.3319,16.4292,16.3319,16.4217,116800.0
2008-02-14 15:20:00,21.93,21.94,21.81,21.81,281800.0,16.4217,16.4292,16.3319,16.3319,281800.0
2008-02-14 15:25:00,21.81,21.9,21.79,21.89,168800.0,16.3319,16.3993,16.3169,16.3918,168800.0
2008-02-14 15:30:00,21.88,22.02,21.86,21.99,208800.0,16.3843,16.4891,16.3693,16.4667,208800.0
2008-02-14 15:35:00,21.98,21.99,21.8,21.8,215200.0,16.4592,16.4667,16.3244,16.3244,215200.0
2008-02-14 15:40:00,21.81,21.92,21.79,21.92,274800.0,16.3319,16.4143,16.3169,16.4143,274800.0
2008-02-14 15:45:00,21.92,21.93,21.85,21.88,304800.0,16.4143,16.4217,16.3618,16.3843,304800.0
2008-02-14 15:50:00,21.88,21.9,21.67,21.67,352800.0,16.3843,16.3993,16.2271,16.2271,352800.0
2008-02-14 15:55:00,21.67,21.76,21.62,21.71,475000.0,16.2271,16.2944,16.1896,16.257,475000.0
2008-02-15 09:30:00,21.45,21.63,21.45,21.63,431800.0,16.0623,16.1971,16.0623,16.1971,431800.0
2008-02-15 09:35:00,21.61,21.66,21.56,21.62,58600.0,16.1821,16.2196,16.1447,16.1896,58600.0
2008-02-15 09:40:00,21.58,21.71,21.58,21.62,77900.0,16.1597,16.257,16.1597,16.1896,77900.0
2008-02-15 09:45:00,21.62,21.75,21.6,21.73,77400.0,16.1896,16.287,16.1746,16.272,77400.0
2008-02-15 09:50:00,21.74,21.77,21.57,21.57,78400.0,16.2795,16.3019,16.1522,16.1522,78400.0
2008-02-15 09:55:00,21.56,21.57,21.47,21.49,214200.0,16.1447,16.1522,16.0773,16.0923,214200.0
2008-02-15 10:00:00,21.48,21.53,21.46,21.52,135800.0,16.0848,16.1222,16.0698,16.1147,135800.0
2008-02-15 10:05:00,21.52,21.55,21.44,21.44,106900.0,16.1147,16.1372,16.0548,16.0548,106900.0
2008-02-15 10:10:00,21.43,21.57,21.43,21.48,130600.0,16.0473,16.1522,16.0473,16.0848,130600.0
2008-02-15 10:15:00,21.48,21.49,21.34,21.45,85600.0,16.0848,16.0923,15.9799,16.0623,85600.0
2008-02-15 10:20:00,21.45,21.45,21.36,21.37,40000.0,16.0623,16.0623,15.9949,16.0024,40000.0
2008-02-15 10:25:00,21.37,21.41,21.34,21.35,33200.0,16.0024,16.0324,15.9799,15.9874,33200.0
2008-02-15 10:30:00,21.35,21.54,21.35,21.51,90200.0,15.9874,16.1297,15.9874,16.1072,90200.0
2008-02-15 10:35:00,21.52,21.58,21.51,21.56,54500.0,16.1147,16.1597,16.1072,16.1447,54500.0
2008-02-15 10:40:00,21.55,21.55,21.48,21.48,26000.0,16.1372,16.1372,16.0848,16.0848,26000.0
2008-02-15 10:45:00,21.47,21.49,21.43,21.43,24000.0,16.0773,16.0923,16.0473,16.0473,24000.0
2008-02-15 10:50:00,21.43,21.44,21.37,21.37,53800.0,16.0473,16.0548,16.0024,16.0024,53800.0
2008-02-15 10:55:00,21.38,21.44,21.35,21.36,58800.0,16.0099,16.0548,15.9874,15.9949,58800.0
2008-02-15 11:00:00,21.36,21.36,21.3,21.3,50800.0,15.9949,15.9949,15.95,15.95,50800.0
2008-02-15 11:05:00,21.3,21.31,21.24,21.25,65000.0,15.95,15.9575,15.9051,15.9125,65000.0
2008-02-15 11:10:00,21.25,21.28,21.23,21.24,91400.0,15.9125,15.935,15.8976,15.9051,91400.0
2008-02-15 11:15:00,21.24,21.31,21.24,21.29,89700.0,15.9051,15.9575,15.9051,15.9425,89700.0
2008-02-15 11:20:00,21.3,21.3,21.23,21.26,60300.0,15.95,15.95,15.8976,15.92,60300.0
2008-02-15 11:25:00,21.26,21.36,21.24,21.34,102600.0,15.92,15.9949,15.9051,15.9799,102600.0
2008-02-15 11:30:00,21.34,21.34,21.3,21.32,56900.0,15.9799,15.9799,15.95,15.965,56900.0
2008-02-15 11:35:00,21.32,21.33,21.28,21.28,42600.0,15.965,15.9725,15.935,15.935,42600.0
2008-02-15 11:40:00,21.28,21.3,21.28,21.3,41900.0,15.935,15.95,15.935,15.95,41900.0
2008-02-15 11:45:00,21.3,21.31,21.29,21.3,30000.0,15.95,15.9575,15.9425,15.95,30000.0
2008-02-15 11:50:00,21.3,21.33,21.29,21.3,74100.0,15.95,15.9725,15.9425,15.95,74100.0
2008-02-15 11:55:00,21.3,21.31,21.29,21.31,37400.0,15.95,15.9575,15.9425,15.9575,37400.0
2008-02-15 12:00:00,21.32,21.39,21.32,21.38,86900.0,15.965,16.0174,15.965,16.0099,86900.0
2008-02-15 12:05:00,21.39,21.39,21.34,21.34,41900.0,16.0174,16.0174,15.9799,15.9799,41900.0
2008-02-15 12:10:00,21.35,21.36,21.34,21.34,24300.0,15.9874,15.9949,15.9799,15.9799,24300.0
2008-02-15 12:15:00,21.35,21.37,21.34,21.34,26500.0,15.9874,16.0024,15.9799,15.9799,26500.0
2008-02-15 12:20:00,21.35,21.36,21.32,21.32,54500.0,15.9874,15.9949,15.965,15.965,54500.0
2008-02-15 12:25:00,21.33,21.34,21.29,21.29,81900.0,15.9725,15.9799,15.9425,15.9425,81900.0
2008-02-15 12:30:00,21.29,21.32,21.25,21.27,56100.0,15.9425,15.965,15.9125,15.9275,56100.0
2008-02-15 12:35:00,21.26,21.29,21.25,21.26,42000.0,15.92,15.9425,15.9125,15.92,42000.0
2008-02-15 12:40:00,21.25,21.26,21.21,21.21,36600.0,15.9125,15.92,15.8826,15.8826,36600.0
2008-02-15 12:45:00,21.21,21.22,21.19,21.21,62900.0,15.8826,15.8901,15.8676,15.8826,62900.0
2008-02-15 12:50:00,21.21,21.25,21.2,21.25,48400.0,15.8826,15.9125,15.8751,15.9125,48400.0
2008-02-15 12:55:00,21.25,21.26,21.24,21.25,31900.0,15.9125,15.92,15.9051,15.9125,31900.0
2008-02-15 13:00:00,21.25,21.29,21.23,21.24,47000.0,15.9125,15.9425,15.8976,15.9051,47000.0
2008-02-15 13:05:00,21.24,21.24,21.17,21.2,35700.0,15.9051,15.9051,15.8526,15.8751,35700.0
2008-02-15 13:10:00,21.2,21.2,21.11,21.19,124700.0,15.8751,15.8751,15.8077,15.8676,124700.0
2008-02-15 13:15:00,21.19,21.22,21.19,21.22,18300.0,15.8676,15.8901,15.8676,15.8901,18300.0
2008-02-15 13:20:00,21.22,21.24,21.2,21.21,35800.0,15.8901,15.9051,15.8751,15.8826,35800.0
2008-02-15 13:25:00,21.2,21.21,21.18,21.18,18400.0,15.8751,15.8826,15.8601,15.8601,18400.0
2008-02-15 13:30:00,21.18,21.21,21.18,21.21,21600.0,15.8601,15.8826,15.8601,15.8826,21600.0
2008-02-15 13:35:00,21.21,21.25,21.21,21.25,18600.0,15.8826,15.9125,15.8826,15.9125,18600.0
2008-02-15 13:40:00,21.25,21.36,21.24,21.36,39100.0,15.9125,15.9949,15.9051,15.9949,39100.0
2008-02-15 13:45:00,21.35,21.39,21.35,21.38,37400.0,15.9874,16.0174,15.9874,16.0099,37400.0
2008-02-15 13:50:00,21.38,21.43,21.37,21.38,59700.0,16.0099,16.0473,16.0024,16.0099,59700.0
2008-02-15 13:55:00,21.37,21.38,21.34,21.35,42800.0,16.0024,16.0099,15.9799,15.9874,42800.0
2008-02-15 14:00:00,21.36,21.41,21.35,21.4,31400.0,15.9949,16.0324,15.9874,16.0249,31400.0
2008-02-15 14:05:00,21.4,21.4,21.31,21.35,48200.0,16.0249,16.0249,15.9575,15.9874,48200.0
2008-02-15 14:10:00,21.36,21.36,21.29,21.32,52100.0,15.9949,15.9949,15.9425,15.965,52100.0
2008-02-15 14:15:00,21.32,21.32,21.26,21.28,30100.0,15.965,15.965,15.92,15.935,30100.0
2008-02-15 14:20:00,21.29,21.31,21.27,21.27,16800.0,15.9425,15.9575,15.9275,15.9275,16800.0
2008-02-15 14:25:00,21.28,21.36,21.27,21.36,21700.0,15.935,15.9949,15.9275,15.9949,21700.0
2008-02-15 14:30:00,21.36,21.39,21.29,21.29,62400.0,15.9949,16.0174,15.9425,15.9425,62400.0
2008-02-15 14:35:00,21.29,21.32,21.26,21.29,30400.0,15.9425,15.965,15.92,15.9425,30400.0
2008-02-15 14:40:00,21.29,21.3,21.23,21.24,70600.0,15.9425,15.95,15.8976,15.9051,70600.0
2008-02-15 14:45:00,21.24,21.27,21.2,21.27,68800.0,15.9051,15.9275,15.8751,15.9275,68800.0
2008-02-15 14:50:00,21.27,21.27,21.24,21.25,50100.0,15.9275,15.9275,15.9051,15.9125,50100.0
2008-02-15 14:55:00,21.26,21.26,21.22,21.22,40000.0,15.92,15.92,15.8901,15.8901,40000.0
2008-02-15 15:00:00,21.22,21.24,21.2,21.24,88100.0,15.8901,15.9051,15.8751,15.9051,88100.0
2008-02-15 15:05:00,21.24,21.34,21.23,21.32,70500.0,15.9051,15.9799,15.8976,15.965,70500.0
2008-02-15 15:10:00,21.32,21.35,21.27,21.3,95400.0,15.965,15.9874,15.9275,15.95,95400.0
2008-02-15 15:15:00,21.31,21.38,21.3,21.35,32800.0,15.9575,16.0099,15.95,15.9874,32800.0
2008-02-15 15:20:00,21.36,21.37,21.35,21.36,34000.0,15.9949,16.0024,15.9874,15.9949,34000.0
2008-02-15 15:25:00,21.37,21.37,21.36,21.37,36200.0,16.0024,16.0024,15.9949,16.0024,36200.0
2008-02-15 15:30:00,21.36,21.4,21.36,21.39,70700.0,15.9949,16.0249,15.9949,16.0174,70700.0
2008-02-15 15:35:00,21.39,21.52,21.38,21.5,95000.0,16.0174,16.1147,16.0099,16.0998,95000.0
2008-02-15 15:40:00,21.5,21.5,21.43,21.44,110800.0,16.0998,16.0998,16.0473,16.0548,110800.0
2008-02-15 15:45:00,21.44,21.52,21.43,21.5,197300.0,16.0548,16.1147,16.0473,16.0998,197300.0
2008-02-15 15:50:00,21.5,21.5,21.41,21.45,224100.0,16.0998,16.0998,16.0324,16.0623,224100.0
2008-02-15 15:55:00,21.44,21.46,21.4,21.42,180600.0,16.0548,16.0698,16.0249,16.0398,180600.0
2008-02-19 09:30:00,21.65,21.74,21.48,21.54,122100.0,16.2121,16.2795,16.0848,16.1297,122100.0
2008-02-19 09:35:00,21.57,21.64,21.53,21.56,46600.0,16.1522,16.2046,16.1222,16.1447,46600.0
2008-02-19 09:40:00,21.55,21.57,21.53,21.55,34300.0,16.1372,16.1522,16.1222,16.1372,34300.0
2008-02-19 09:45:00,21.57,21.84,21.56,21.78,210200.0,16.1522,16.3544,16.1447,16.3094,210200.0
2008-02-19 09:50:00,21.78,21.86,21.78,21.85,85900.0,16.3094,16.3693,16.3094,16.3618,85900.0
2008-02-19 09:55:00,21.85,21.93,21.84,21.85,112000.0,16.3618,16.4217,16.3544,16.3618,112000.0
2008-02-19 10:00:00,21.85,21.93,21.85,21.88,62000.0,16.3618,16.4217,16.3618,16.3843,62000.0
2008-02-19 10:05:00,21.88,21.9,21.8,21.82,158600.0,16.3843,16.3993,16.3244,16.3394,158600.0
2008-02-19 10:10:00,21.82,21.82,21.75,21.75,199400.0,16.3394,16.3394,16.287,16.287,199400.0
2008-02-19 10:15:00,21.76,21.85,21.75,21.83,83900.0,16.2944,16.3618,16.287,16.3469,83900.0
2008-02-19 10:20:00,21.84,21.94,21.79,21.93,164500.0,16.3544,16.4292,16.3169,16.4217,164500.0
2008-02-19 10:25:00,21.94,21.95,21.87,21.87,45000.0,16.4292,16.4367,16.3768,16.3768,45000.0
2008-02-19 10:30:00,21.88,21.9,21.86,21.88,106500.0,16.3843,16.3993,16.3693,16.3843,106500.0
2008-02-19 10:35:00,21.87,21.92,21.87,21.91,37400.0,16.3768,16.4143,16.3768,16.4068,37400.0
2008-02-19 10:40:00,21.91,21.94,21.88,21.88,151500.0,16.4068,16.4292,16.3843,16.3843,151500.0
2008-02-19 10:45:00,21.87,21.92,21.85,21.91,62900.0,16.3768,16.4143,16.3618,16.4068,62900.0
2008-02-19 10:50:00,21.9,21.94,21.89,21.91,39900.0,16.3993,16.4292,16.3918,16.4068,39900.0
2008-02-19 10:55:00,21.91,21.94,21.9,21.93,30800.0,16.4068,16.4292,16.3993,16.4217,30800.0
2008-02-19 11:00:00,21.93,21.94,21.86,21.86,29700.0,16.4217,16.4292,16.3693,16.3693,29700.0
2008-02-19 11:05:00,21.86,21.89,21.84,21.87,70300.0,16.3693,16.3918,16.3544,16.3768,70300.0
2008-02-19 11:10:00,21.86,21.89,21.8,21.86,42400.0,16.3693,16.3918,16.3244,16.3693,42400.0
2008-02-19 11:15:00,21.85,21.89,21.85,21.88,38500.0,16.3618,16.3918,16.3618,16.3843,38500.0
2008-02-19 11:20:00,21.87,21.89,21.87,21.87,140200.0,16.3768,16.3918,16.3768,16.3768,140200.0
2008-02-19 11:25:00,21.87,21.91,21.86,21.87,151800.0,16.3768,16.4068,16.3693,16.3768,151800.0
2008-02-19 11:30:00,21.87,22.0,21.87,22.0,73100.0,16.3768,16.4742,16.3768,16.4742,73100.0
2008-02-19 11:35:00,22.0,22.08,22.0,22.04,54000.0,16.4742,16.5341,16.4742,16.5041,54000.0
2008-02-19 11:40:00,22.04,22.05,22.02,22.03,24800.0,16.5041,16.5116,16.4891,16.4966,24800.0
2008-02-19 11:45:00,22.02,22.04,21.95,21.98,111300.0,16.4891,16.5041,16.4367,16.4592,111300.0
2008-02-19 11:50:00,21.99,22.05,21.96,22.04,61000.0,16.4667,16.5116,16.4442,16.5041,61000.0
2008-02-19 11:55:00,22.05,22.09,22.04,22.06,41800.0,16.5116,16.5416,16.5041,16.5191,41800.0
2008-02-19 12:00:00,22.07,22.07,21.54,22.04,29900.0,16.5266,16.5266,16.1297,16.5041,29900.0
2008-02-19 12:05:00,22.05,22.07,22.0,22.07,35900.0,16.5116,16.5266,16.4742,16.5266,35900.0
2008-02-19 12:10:00,22.06,22.11,22.06,22.07,52700.0,16.5191,16.5565,16.5191,16.5266,52700.0
2008-02-19 12:15:00,22.08,22.12,22.07,22.11,74700.0,16.5341,16.564,16.5266,16.5565,74700.0
2008-02-19 12:20:00,22.11,22.14,22.1,22.13,173500.0,16.5565,16.579,16.549,16.5715,173500.0
2008-02-19 12:25:00,22.12,22.14,22.11,22.12,45300.0,16.564,16.579,16.5565,16.564,45300.0
2008-02-19 12:30:00,22.11,22.11,22.06,22.08,34700.0,16.5565,16.5565,16.5191,16.5341,34700.0
2008-02-19 12:35:00,22.09,22.09,22.03,22.03,43600.0,16.5416,16.5416,16.4966,16.4966,43600.0
2008-02-19 12:40:00,22.03,22.08,22.03,22.08,11200.0,16.4966,16.5341,16.4966,16.5341,11200.0
2008-02-19 12:45:00,22.07,22.08,22.06,22.08,18500.0,16.5266,16.5341,16.5191,16.5341,18500.0
2008-02-19 12:50:00,22.08,22.09,22.06,22.08,23800.0,16.5341,16.5416,16.5191,16.5341,23800.0
2008-02-19 12:55:00,22.08,22.1,22.03,22.03,30400.0,16.5341,16.549,16.4966,16.4966,30400.0
2008-02-19 13:00:00,22.04,22.11,22.04,22.07,38300.0,16.5041,16.5565,16.5041,16.5266,38300.0
2008-02-19 13:05:00,22.07,22.12,22.05,22.07,103100.0,16.5266,16.564,16.5116,16.5266,103100.0
2008-02-19 13:10:00,22.07,22.13,22.06,22.1,25800.0,16.5266,16.5715,16.5191,16.549,25800.0
2008-02-19 13:15:00,22.11,22.15,22.09,22.1,80900.0,16.5565,16.5865,16.5416,16.549,80900.0
2008-02-19 13:20:00,22.1,22.11,22.08,22.08,29200.0,16.549,16.5565,16.5341,16.5341,29200.0
2008-02-19 13:25:00,22.09,22.14,22.08,22.09,45500.0,16.5416,16.579,16.5341,16.5416,45500.0
2008-02-19 13:30:00,22.08,22.08,21.99,22.03,68800.0,16.5341,16.5341,16.4667,16.4966,68800.0
2008-02-19 13:35:00,22.02,22.05,22.0,22.02,56800.0,16.4891,16.5116,16.4742,16.4891,56800.0
2008-02-19 13:40:00,22.01,22.02,22.0,22.02,19900.0,16.4817,16.4891,16.4742,16.4891,19900.0
2008-02-19 13:45:00,22.03,22.03,22.0,22.01,33900.0,16.4966,16.4966,16.4742,16.4817,33900.0
2008-02-19 13:50:00,22.01,22.02,21.99,22.02,36100.0,16.4817,16.4891,16.4667,16.4891,36100.0
2008-02-19 13:55:00,22.02,22.05,21.99,21.99,40300.0,16.4891,16.5116,16.4667,16.4667,40300.0
2008-02-19 14:00:00,21.99,22.0,21.9,21.9,93400.0,16.4667,16.4742,16.3993,16.3993,93400.0
2008-02-19 14:05:00,21.91,21.92,21.87,21.9,54300.0,16.4068,16.4143,16.3768,16.3993,54300.0
2008-02-19 14:10:00,21.91,21.97,21.9,21.93,37200.0,16.4068,16.4517,16.3993,16.4217,37200.0
2008-02-19 14:15:00,21.93,21.94,21.91,21.94,53600.0,16.4217,16.4292,16.4068,16.4292,53600.0
2008-02-19 14:20:00,21.94,21.97,21.93,21.97,24200.0,16.4292,16.4517,16.4217,16.4517,24200.0
2008-02-19 14:25:00,21.98,22.0,21.88,21.88,64800.0,16.4592,16.4742,16.3843,16.3843,64800.0
2008-02-19 14:30:00,21.88,21.88,21.79,21.79,61300.0,16.3843,16.3843,16.3169,16.3169,61300.0
2008-02-19 14:35:00,21.79,21.8,21.71,21.73,66500.0,16.3169,16.3244,16.257,16.272,66500.0
2008-02-19 14:40:00,21.74,21.74,21.63,21.64,121300.0,16.2795,16.2795,16.1971,16.2046,121300.0
2008-02-19 14:45:00,21.63,21.64,21.55,21.57,141100.0,16.1971,16.2046,16.1372,16.1522,141100.0
2008-02-19 14:50:00,21.56,21.6,21.52,21.53,73000.0,16.1447,16.1746,16.1147,16.1222,73000.0
2008-02-19 14:55:00,21.53,21.57,21.44,21.44,139700.0,16.1222,16.1522,16.0548,16.0548,139700.0
2008-02-19 15:00:00,21.45,21.47,21.42,21.46,58900.0,16.0623,16.0773,16.0398,16.0698,58900.0
2008-02-19 15:05:00,21.45,21.52,21.45,21.5,33500.0,16.0623,16.1147,16.0623,16.0998,33500.0
2008-02-19 15:10:00,21.5,21.53,21.5,21.52,32000.0,16.0998,16.1222,16.0998,16.1147,32000.0
2008-02-19 15:15:00,21.51,21.51,21.47,21.5,48900.0,16.1072,16.1072,16.0773,16.0998,48900.0
2008-02-19 15:20:00,21.5,21.5,21.45,21.45,50900.0,16.0998,16.0998,16.0623,16.0623,50900.0
2008-02-19 15:25:00,21.46,21.46,21.38,21.38,68100.0,16.0698,16.0698,16.0099,16.0099,68100.0
2008-02-19 15:30:00,21.38,21.38,21.33,21.37,72200.0,16.0099,16.0099,15.9725,16.0024,72200.0
2008-02-19 15:35:00,21.37,21.49,21.37,21.41,102100.0,16.0024,16.0923,16.0024,16.0324,102100.0
2008-02-19 15:40:00,21.4,21.41,21.39,21.41,145300.0,16.0249,16.0324,16.0174,16.0324,145300.0
2008-02-19 15:45:00,21.41,21.44,21.37,21.39,139200.0,16.0324,16.0548,16.0024,16.0174,139200.0
2008-02-19 15:50:00,21.39,21.39,21.31,21.32,201900.0,16.0174,16.0174,15.9575,15.965,201900.0
2008-02-19 15:55:00,21.32,21.32,21.29,21.32,296100.0,15.965,15.965,15.9425,15.965,296100.0
2008-02-20 09:30:00,21.29,21.59,21.29,21.36,141500.0,15.9425,16.1671,15.9425,15.9949,141500.0
2008-02-20 09:35:00,21.36,21.42,21.33,21.34,64700.0,15.9949,16.0398,15.9725,15.9799,64700.0
2008-02-20 09:40:00,21.34,21.5,21.33,21.49,181500.0,15.9799,16.0998,15.9725,16.0923,181500.0
2008-02-20 09:45:00,21.5,21.53,21.38,21.4,202200.0,16.0998,16.1222,16.0099,16.0249,202200.0
2008-02-20 09:50:00,21.4,21.42,21.39,21.42,79600.0,16.0249,16.0398,16.0174,16.0398,79600.0
2008-02-20 09:55:00,21.43,21.45,21.37,21.37,191600.0,16.0473,16.0623,16.0024,16.0024,191600.0
2008-02-20 10:00:00,21.37,21.45,21.35,21.41,91600.0,16.0024,16.0623,15.9874,16.0324,91600.0
2008-02-20 10:05:00,21.41,21.42,21.35,21.42,63800.0,16.0324,16.0398,15.9874,16.0398,63800.0
2008-02-20 10:10:00,21.41,21.42,21.37,21.4,67900.0,16.0324,16.0398,16.0024,16.0249,67900.0
2008-02-20 10:15:00,21.4,21.48,21.38,21.48,66600.0,16.0249,16.0848,16.0099,16.0848,66600.0
2008-02-20 10:20:00,21.49,21.53,21.38,21.38,162500.0,16.0923,16.1222,16.0099,16.0099,162500.0
2008-02-20 10:25:00,21.39,21.39,21.34,21.34,33500.0,16.0174,16.0174,15.9799,15.9799,33500.0
2008-02-20 10:30:00,21.35,21.35,21.3,21.31,54500.0,15.9874,15.9874,15.95,15.9575,54500.0
2008-02-20 10:35:00,21.32,21.42,21.3,21.41,75100.0,15.965,16.0398,15.95,16.0324,75100.0
2008-02-20 10:40:00,21.41,21.44,21.39,21.43,65100.0,16.0324,16.0548,16.0174,16.0473,65100.0
2008-02-20 10:45:00,21.43,21.45,21.38,21.4,35600.0,16.0473,16.0623,16.0099,16.0249,35600.0
2008-02-20 10:50:00,21.4,21.4,21.3,21.33,29300.0,16.0249,16.0249,15.95,15.9725,29300.0
2008-02-20 10:55:00,21.33,21.36,21.32,21.32,37200.0,15.9725,15.9949,15.965,15.965,37200.0
2008-02-20 11:00:00,21.31,21.37,21.29,21.35,33900.0,15.9575,16.0024,15.9425,15.9874,33900.0
2008-02-20 11:05:00,21.34,21.35,21.29,21.3,24000.0,15.9799,15.9874,15.9425,15.95,24000.0
2008-02-20 11:10:00,21.3,21.35,21.28,21.34,69700.0,15.95,15.9874,15.935,15.9799,69700.0
2008-02-20 11:15:00,21.34,21.35,21.31,21.34,29900.0,15.9799,15.9874,15.9575,15.9799,29900.0
2008-02-20 11:20:00,21.34,21.35,21.32,21.35,24600.0,15.9799,15.9874,15.965,15.9874,24600.0
2008-02-20 11:25:00,21.35,21.36,21.33,21.36,46900.0,15.9874,15.9949,15.9725,15.9949,46900.0
2008-02-20 11:30:00,21.36,21.41,21.35,21.41,33200.0,15.9949,16.0324,15.9874,16.0324,33200.0
2008-02-20 11:35:00,21.41,21.44,21.4,21.44,34800.0,16.0324,16.0548,16.0249,16.0548,34800.0
2008-02-20 11:40:00,21.43,21.44,21.37,21.38,17400.0,16.0473,16.0548,16.0024,16.0099,17400.0
2008-02-20 11:45:00,21.38,21.38,21.36,21.38,24000.0,16.0099,16.0099,15.9949,16.0099,24000.0
2008-02-20 11:50:00,21.38,21.38,21.35,21.35,19700.0,16.0099,16.0099,15.9874,15.9874,19700.0
2008-02-20 11:55:00,21.36,21.39,21.35,21.37,45800.0,15.9949,16.0174,15.9874,16.0024,45800.0
2008-02-20 12:00:00,21.37,21.41,21.36,21.4,117600.0,16.0024,16.0324,15.9949,16.0249,117600.0
2008-02-20 12:05:00,21.41,21.45,21.37,21.41,90800.0,16.0324,16.0623,16.0024,16.0324,90800.0
2008-02-20 12:10:00,21.4,21.43,21.37,21.42,81500.0,16.0249,16.0473,16.0024,16.0398,81500.0
2008-02-20 12:15:00,21.42,21.45,21.42,21.43,61500.0,16.0398,16.0623,16.0398,16.0473,61500.0
2008-02-20 12:20:00,21.44,21.47,21.41,21.47,120400.0,16.0548,16.0773,16.0324,16.0773,120400.0
2008-02-20 12:25:00,21.46,21.53,21.46,21.52,87500.0,16.0698,16.1222,16.0698,16.1147,87500.0
2008-02-20 12:30:00,21.52,21.54,21.51,21.51,37000.0,16.1147,16.1297,16.1072,16.1072,37000.0
2008-02-20 12:35:00,21.51,21.54,21.49,21.5,32700.0,16.1072,16.1297,16.0923,16.0998,32700.0
2008-02-20 12:40:00,21.5,21.51,21.44,21.47,59000.0,16.0998,16.1072,16.0548,16.0773,59000.0
2008-02-20 12:45:00,21.49,21.5,21.49,21.49,23900.0,16.0923,16.0998,16.0923,16.0923,23900.0
2008-02-20 12:50:00,21.5,21.5,21.47,21.5,30000.0,16.0998,16.0998,16.0773,16.0998,30000.0
2008-02-20 12:55:00,21.49,21.5,21.47,21.48,18800.0,16.0923,16.0998,16.0773,16.0848,18800.0
2008-02-20 13:00:00,21.48,21.52,21.48,21.51,45600.0,16.0848,16.1147,16.0848,16.1072,45600.0
2008-02-20 13:05:00,21.51,21.61,21.51,21.58,67900.0,16.1072,16.1821,16.1072,16.1597,67900.0
2008-02-20 13:10:00,21.58,21.63,21.58,21.59,47900.0,16.1597,16.1971,16.1597,16.1671,47900.0
2008-02-20 13:15:00,21.58,21.59,21.5,21.5,73500.0,16.1597,16.1671,16.0998,16.0998,73500.0
2008-02-20 13:20:00,21.5,21.5,21.42,21.42,45200.0,16.0998,16.0998,16.0398,16.0398,45200.0
2008-02-20 13:25:00,21.41,21.44,21.37,21.42,106500.0,16.0324,16.0548,16.0024,16.0398,106500.0
2008-02-20 13:30:00,21.42,21.43,21.37,21.38,28900.0,16.0398,16.0473,16.0024,16.0099,28900.0
2008-02-20 13:35:00,21.38,21.4,21.34,21.37,41100.0,16.0099,16.0249,15.9799,16.0024,41100.0
2008-02-20 13:40:00,21.38,21.4,21.38,21.4,36800.0,16.0099,16.0249,16.0099,16.0249,36800.0
2008-02-20 13:45:00,21.39,21.4,21.37,21.39,37400.0,16.0174,16.0249,16.0024,16.0174,37400.0
2008-02-20 13:50:00,21.39,21.47,21.39,21.44,72800.0,16.0174,16.0773,16.0174,16.0548,72800.0
2008-02-20 13:55:00,21.43,21.5,21.4,21.43,97100.0,16.0473,16.0998,16.0249,16.0473,97100.0
2008-02-20 14:00:00,21.43,21.44,21.35,21.36,206300.0,16.0473,16.0548,15.9874,15.9949,206300.0
2008-02-20 14:05:00,21.36,21.42,21.35,21.35,78300.0,15.9949,16.0398,15.9874,15.9874,78300.0
2008-02-20 14:10:00,21.35,21.38,21.29,21.33,69000.0,15.9874,16.0099,15.9425,15.9725,69000.0
2008-02-20 14:15:00,21.33,21.39,21.31,21.33,46800.0,15.9725,16.0174,15.9575,15.9725,46800.0
2008-02-20 14:20:00,21.32,21.38,21.28,21.35,77600.0,15.965,16.0099,15.935,15.9874,77600.0
2008-02-20 14:25:00,21.36,21.38,21.35,21.36,32000.0,15.9949,16.0099,15.9874,15.9949,32000.0
2008-02-20 14:30:00,21.35,21.43,21.35,21.39,42500.0,15.9874,16.0473,15.9874,16.0174,42500.0
2008-02-20 14:35:00,21.38,21.41,21.37,21.37,29900.0,16.0099,16.0324,16.0024,16.0024,29900.0
2008-02-20 14:40:00,21.38,21.39,21.34,21.38,25500.0,16.0099,16.0174,15.9799,16.0099,25500.0
2008-02-20 14:45:00,21.38,21.49,21.38,21.49,92300.0,16.0099,16.0923,16.0099,16.0923,92300.0
2008-02-20 14:50:00,21.48,21.53,21.48,21.51,68400.0,16.0848,16.1222,16.0848,16.1072,68400.0
2008-02-20 14:55:00,21.51,21.51,21.44,21.47,169300.0,16.1072,16.1072,16.0548,16.0773,169300.0
2008-02-20 15:00:00,21.47,21.47,21.45,21.46,52100.0,16.0773,16.0773,16.0623,16.0698,52100.0
2008-02-20 15:05:00,21.45,21.46,21.41,21.43,113600.0,16.0623,16.0698,16.0324,16.0473,113600.0
2008-02-20 15:10:00,21.42,21.44,21.37,21.37,125400.0,16.0398,16.0548,16.0024,16.0024,125400.0
2008-02-20 15:15:00,21.38,21.43,21.37,21.43,63300.0,16.0099,16.0473,16.0024,16.0473,63300.0
2008-02-20 15:20:00,21.43,21.45,21.41,21.42,83600.0,16.0473,16.0623,16.0324,16.0398,83600.0
2008-02-20 15:25:00,21.42,21.44,21.38,21.4,58200.0,16.0398,16.0548,16.0099,16.0249,58200.0
2008-02-20 15:30:00,21.39,21.4,21.34,21.38,47900.0,16.0174,16.0249,15.9799,16.0099,47900.0
2008-02-20 15:35:00,21.38,21.44,21.36,21.43,49800.0,16.0099,16.0548,15.9949,16.0473,49800.0
2008-02-20 15:40:00,21.42,21.45,21.4,21.42,113700.0,16.0398,16.0623,16.0249,16.0398,113700.0
2008-02-20 15:45:00,21.42,21.43,21.37,21.42,72200.0,16.0398,16.0473,16.0024,16.0398,72200.0
2008-02-20 15:50:00,21.42,21.44,21.39,21.4,232100.0,16.0398,16.0548,16.0174,16.0249,232100.0
2008-02-20 15:55:00,21.4,21.44,21.39,21.44,227400.0,16.0249,16.0548,16.0174,16.0548,227400.0
2008-02-21 09:30:00,21.57,21.73,21.44,21.56,145700.0,16.1522,16.272,16.0548,16.1447,145700.0
2008-02-21 09:35:00,21.56,21.9,21.51,21.85,180800.0,16.1447,16.3993,16.1072,16.3618,180800.0
2008-02-21 09:40:00,21.85,21.9,21.78,21.81,115900.0,16.3618,16.3993,16.3094,16.3319,115900.0
2008-02-21 09:45:00,21.82,21.85,21.75,21.78,52600.0,16.3394,16.3618,16.287,16.3094,52600.0
2008-02-21 09:50:00,21.79,21.8,21.71,21.73,47700.0,16.3169,16.3244,16.257,16.272,47700.0
2008-02-21 09:55:00,21.73,21.85,21.71,21.84,47300.0,16.272,16.3618,16.257,16.3544,47300.0
2008-02-21 10:00:00,21.85,21.85,21.74,21.75,93000.0,16.3618,16.3618,16.2795,16.287,93000.0
2008-02-21 10:05:00,21.75,21.85,21.71,21.82,88000.0,16.287,16.3618,16.257,16.3394,88000.0
2008-02-21 10:10:00,21.83,21.87,21.81,21.84,147100.0,16.3469,16.3768,16.3319,16.3544,147100.0
2008-02-21 10:15:00,21.85,21.96,21.84,21.95,74300.0,16.3618,16.4442,16.3544,16.4367,74300.0
2008-02-21 10:20:00,21.95,21.98,21.9,21.93,85400.0,16.4367,16.4592,16.3993,16.4217,85400.0
2008-02-21 10:25:00,21.92,21.93,21.79,21.87,66500.0,16.4143,16.4217,16.3169,16.3768,66500.0
2008-02-21 10:30:00,21.88,21.9,21.79,21.82,60600.0,16.3843,16.3993,16.3169,16.3394,60600.0
2008-02-21 10:35:00,21.83,21.85,21.81,21.82,34500.0,16.3469,16.3618,16.3319,16.3394,34500.0
2008-02-21 10:40:00,21.82,21.83,21.76,21.76,60800.0,16.3394,16.3469,16.2944,16.2944,60800.0
2008-02-21 10:45:00,21.76,21.83,21.75,21.82,80600.0,16.2944,16.3469,16.287,16.3394,80600.0
2008-02-21 10:50:00,21.83,21.89,21.83,21.85,89000.0,16.3469,16.3918,16.3469,16.3618,89000.0
2008-02-21 10:55:00,21.85,21.86,21.77,21.8,76600.0,16.3618,16.3693,16.3019,16.3244,76600.0
2008-02-21 11:00:00,21.8,21.83,21.75,21.8,66300.0,16.3244,16.3469,16.287,16.3244,66300.0
2008-02-21 11:05:00,21.8,21.9,21.8,21.86,71100.0,16.3244,16.3993,16.3244,16.3693,71100.0
2008-02-21 11:10:00,21.86,21.91,21.85,21.9,68100.0,16.3693,16.4068,16.3618,16.3993,68100.0
2008-02-21 11:15:00,21.9,21.95,21.9,21.94,48900.0,16.3993,16.4367,16.3993,16.4292,48900.0
2008-02-21 11:20:00,21.94,22.06,21.91,21.91,209500.0,16.4292,16.5191,16.4068,16.4068,209500.0
2008-02-21 11:25:00,21.91,21.94,21.89,21.91,29600.0,16.4068,16.4292,16.3918,16.4068,29600.0
2008-02-21 11:30:00,21.92,21.95,21.86,21.87,27400.0,16.4143,16.4367,16.3693,16.3768,27400.0
2008-02-21 11:35:00,21.87,21.88,21.84,21.87,25200.0,16.3768,16.3843,16.3544,16.3768,25200.0
2008-02-21 11:40:00,21.87,21.87,21.85,21.86,9000.0,16.3768,16.3768,16.3618,16.3693,9000.0
2008-02-21 11:45:00,21.86,21.9,21.86,21.88,21000.0,16.3693,16.3993,16.3693,16.3843,21000.0
2008-02-21 11:50:00,21.88,21.9,21.87,21.87,18700.0,16.3843,16.3993,16.3768,16.3768,18700.0
2008-02-21 11:55:00,21.88,21.9,21.88,21.88,43700.0,16.3843,16.3993,16.3843,16.3843,43700.0
2008-02-21 12:00:00,21.88,21.88,21.81,21.86,29000.0,16.3843,16.3843,16.3319,16.3693,29000.0
2008-02-21 12:05:00,21.85,21.88,21.8,21.82,84400.0,16.3618,16.3843,16.3244,16.3394,84400.0
2008-02-21 12:10:00,21.81,21.86,21.8,21.85,40100.0,16.3319,16.3693,16.3244,16.3618,40100.0
2008-02-21 12:15:00,21.84,21.87,21.77,21.83,83600.0,16.3544,16.3768,16.3019,16.3469,83600.0
2008-02-21 12:20:00,21.83,21.85,21.76,21.85,87100.0,16.3469,16.3618,16.2944,16.3618,87100.0
2008-02-21 12:25:00,21.85,21.87,21.81,21.82,25500.0,16.3618,16.3768,16.3319,16.3394,25500.0
2008-02-21 12:30:00,21.81,21.85,21.79,21.8,50300.0,16.3319,16.3618,16.3169,16.3244,50300.0
2008-02-21 12:35:00,21.81,21.86,21.81,21.82,25100.0,16.3319,16.3693,16.3319,16.3394,25100.0
2008-02-21 12:40:00,21.82,21.86,21.8,21.84,38600.0,16.3394,16.3693,16.3244,16.3544,38600.0
2008-02-21 12:45:00,21.84,21.86,21.8,21.85,30800.0,16.3544,16.3693,16.3244,16.3618,30800.0
2008-02-21 12:50:00,21.84,21.85,21.79,21.84,39400.0,16.3544,16.3618,16.3169,16.3544,39400.0
2008-02-21 12:55:00,21.84,21.85,21.83,21.83,32600.0,16.3544,16.3618,16.3469,16.3469,32600.0
2008-02-21 13:00:00,21.83,21.84,21.79,21.8,32200.0,16.3469,16.3544,16.3169,16.3244,32200.0
2008-02-21 13:05:00,21.8,21.81,21.78,21.79,35100.0,16.3244,16.3319,16.3094,16.3169,35100.0
2008-02-21 13:10:00,21.79,21.79,21.71,21.75,115500.0,16.3169,16.3169,16.257,16.287,115500.0
2008-02-21 13:15:00,21.75,21.78,21.74,21.76,30400.0,16.287,16.3094,16.2795,16.2944,30400.0
2008-02-21 13:20:00,21.76,21.79,21.73,21.79,35900.0,16.2944,16.3169,16.272,16.3169,35900.0
2008-02-21 13:25:00,21.79,21.82,21.74,21.82,66500.0,16.3169,16.3394,16.2795,16.3394,66500.0
2008-02-21 13:30:00,21.82,21.82,21.75,21.79,124100.0,16.3394,16.3394,16.287,16.3169,124100.0
2008-02-21 13:35:00,21.78,21.79,21.69,21.71,63000.0,16.3094,16.3169,16.242,16.257,63000.0
2008-02-21 13:40:00,21.71,21.71,21.66,21.66,22100.0,16.257,16.257,16.2196,16.2196,22100.0
2008-02-21 13:45:00,21.67,21.68,21.62,21.62,39900.0,16.2271,16.2345,16.1896,16.1896,39900.0
2008-02-21 13:50:00,21.62,21.69,21.61,21.68,53600.0,16.1896,16.242,16.1821,16.2345,53600.0
2008-02-21 13:55:00,21.68,21.72,21.66,21.7,27500.0,16.2345,16.2645,16.2196,16.2495,27500.0
2008-02-21 14:00:00,21.7,21.81,21.68,21.78,110500.0,16.2495,16.3319,16.2345,16.3094,110500.0
2008-02-21 14:05:00,21.78,21.82,21.75,21.79,24500.0,16.3094,16.3394,16.287,16.3169,24500.0
2008-02-21 14:10:00,21.78,21.8,21.74,21.8,54400.0,16.3094,16.3244,16.2795,16.3244,54400.0
2008-02-21 14:15:00,21.8,21.82,21.78,21.8,46700.0,16.3244,16.3394,16.3094,16.3244,46700.0
2008-02-21 14:20:00,21.81,21.87,21.8,21.82,69000.0,16.3319,16.3768,16.3244,16.3394,69000.0
2008-02-21 14:25:00,21.82,21.83,21.75,21.8,58700.0,16.3394,16.3469,16.287,16.3244,58700.0
2008-02-21 14:30:00,21.81,21.81,21.77,21.78,24100.0,16.3319,16.3319,16.3019,16.3094,24100.0
2008-02-21 14:35:00,21.77,21.8,21.77,21.77,19900.0,16.3019,16.3244,16.3019,16.3019,19900.0
2008-02-21 14:40:00,21.77,21.8,21.75,21.79,210900.0,16.3019,16.3244,16.287,16.3169,210900.0
2008-02-21 14:45:00,21.78,21.78,21.69,21.71,30500.0,16.3094,16.3094,16.242,16.257,30500.0
2008-02-21 14:50:00,21.71,21.72,21.66,21.69,31200.0,16.257,16.2645,16.2196,16.242,31200.0
2008-02-21 14:55:00,21.69,21.7,21.64,21.67,22500.0,16.242,16.2495,16.2046,16.2271,22500.0
2008-02-21 15:00:00,21.66,21.67,21.56,21.59,59800.0,16.2196,16.2271,16.1447,16.1671,59800.0
2008-02-21 15:05:00,21.59,21.59,21.51,21.55,82800.0,16.1671,16.1671,16.1072,16.1372,82800.0
2008-02-21 15:10:00,21.55,21.56,21.52,21.55,64900.0,16.1372,16.1447,16.1147,16.1372,64900.0
2008-02-21 15:15:00,21.55,21.55,21.52,21.55,41600.0,16.1372,16.1372,16.1147,16.1372,41600.0
2008-02-21 15:20:00,21.54,21.57,21.53,21.55,84400.0,16.1297,16.1522,16.1222,16.1372,84400.0
2008-02-21 15:25:00,21.56,21.56,21.5,21.53,50900.0,16.1447,16.1447,16.0998,16.1222,50900.0
2008-02-21 15:30:00,21.53,21.57,21.53,21.56,44700.0,16.1222,16.1522,16.1222,16.1447,44700.0
2008-02-21 15:35:00,21.56,21.57,21.49,21.51,95100.0,16.1447,16.1522,16.0923,16.1072,95100.0
2008-02-21 15:40:00,21.51,21.52,21.47,21.51,52200.0,16.1072,16.1147,16.0773,16.1072,52200.0
2008-02-21 15:45:00,21.52,21.57,21.49,21.51,117400.0,16.1147,16.1522,16.0923,16.1072,117400.0
2008-02-21 15:50:00,21.51,21.52,21.44,21.5,233200.0,16.1072,16.1147,16.0548,16.0998,233200.0
2008-02-21 15:55:00,21.5,21.56,21.49,21.53,272300.0,16.0998,16.1447,16.0923,16.1222,272300.0
2008-02-22 09:30:00,21.66,21.66,21.43,21.44,109400.0,16.2196,16.2196,16.0473,16.0548,109400.0
2008-02-22 09:35:00,21.45,21.6,21.43,21.55,36900.0,16.0623,16.1746,16.0473,16.1372,36900.0
2008-02-22 09:40:00,21.54,21.54,21.46,21.48,20700.0,16.1297,16.1297,16.0698,16.0848,20700.0
2008-02-22 09:45:00,21.48,21.59,21.47,21.56,31000.0,16.0848,16.1671,16.0773,16.1447,31000.0
2008-02-22 09:50:00,21.54,21.59,21.5,21.55,72500.0,16.1297,16.1671,16.0998,16.1372,72500.0
2008-02-22 09:55:00,21.55,21.59,21.49,21.59,27000.0,16.1372,16.1671,16.0923,16.1671,27000.0
2008-02-22 10:00:00,21.58,21.59,21.51,21.56,72900.0,16.1597,16.1671,16.1072,16.1447,72900.0
2008-02-22 10:05:00,21.55,21.56,21.49,21.53,63700.0,16.1372,16.1447,16.0923,16.1222,63700.0
2008-02-22 10:10:00,21.53,21.59,21.5,21.59,46800.0,16.1222,16.1671,16.0998,16.1671,46800.0
2008-02-22 10:15:00,21.59,21.61,21.54,21.55,88000.0,16.1671,16.1821,16.1297,16.1372,88000.0
2008-02-22 10:20:00,21.55,21.56,21.51,21.52,34400.0,16.1372,16.1447,16.1072,16.1147,34400.0
2008-02-22 10:25:00,21.52,21.59,21.51,21.55,60400.0,16.1147,16.1671,16.1072,16.1372,60400.0
2008-02-22 10:30:00,21.55,21.61,21.55,21.55,98700.0,16.1372,16.1821,16.1372,16.1372,98700.0
2008-02-22 10:35:00,21.55,21.58,21.48,21.5,56000.0,16.1372,16.1597,16.0848,16.0998,56000.0
2008-02-22 10:40:00,21.5,21.58,21.5,21.56,42500.0,16.0998,16.1597,16.0998,16.1447,42500.0
2008-02-22 10:45:00,21.55,21.66,21.54,21.58,122200.0,16.1372,16.2196,16.1297,16.1597,122200.0
2008-02-22 10:50:00,21.58,21.59,21.53,21.53,71900.0,16.1597,16.1671,16.1222,16.1222,71900.0
2008-02-22 10:55:00,21.53,21.59,21.52,21.58,67000.0,16.1222,16.1671,16.1147,16.1597,67000.0
2008-02-22 11:00:00,21.58,21.58,21.52,21.53,52700.0,16.1597,16.1597,16.1147,16.1222,52700.0
2008-02-22 11:05:00,21.53,21.57,21.51,21.57,47000.0,16.1222,16.1522,16.1072,16.1522,47000.0
2008-02-22 11:10:00,21.56,21.61,21.52,21.58,48400.0,16.1447,16.1821,16.1147,16.1597,48400.0
2008-02-22 11:15:00,21.57,21.65,21.57,21.64,31300.0,16.1522,16.2121,16.1522,16.2046,31300.0
2008-02-22 11:20:00,21.64,21.66,21.55,21.6,80600.0,16.2046,16.2196,16.1372,16.1746,80600.0
2008-02-22 11:25:00,21.6,21.63,21.59,21.61,33100.0,16.1746,16.1971,16.1671,16.1821,33100.0
2008-02-22 11:30:00,21.61,21.66,21.6,21.66,28100.0,16.1821,16.2196,16.1746,16.2196,28100.0
2008-02-22 11:35:00,21.65,21.69,21.65,21.67,39800.0,16.2121,16.242,16.2121,16.2271,39800.0
2008-02-22 11:40:00,21.66,21.66,21.57,21.58,42000.0,16.2196,16.2196,16.1522,16.1597,42000.0
2008-02-22 11:45:00,21.58,21.73,21.58,21.72,138300.0,16.1597,16.272,16.1597,16.2645,138300.0
2008-02-22 11:50:00,21.72,21.72,21.65,21.7,39500.0,16.2645,16.2645,16.2121,16.2495,39500.0
2008-02-22 11:55:00,21.69,21.71,21.69,21.7,34800.0,16.242,16.257,16.242,16.2495,34800.0
2008-02-22 12:00:00,21.69,21.7,21.65,21.68,32200.0,16.242,16.2495,16.2121,16.2345,32200.0
2008-02-22 12:05:00,21.68,21.7,21.65,21.65,52400.0,16.2345,16.2495,16.2121,16.2121,52400.0
2008-02-22 12:10:00,21.65,21.66,21.6,21.6,49500.0,16.2121,16.2196,16.1746,16.1746,49500.0
2008-02-22 12:15:00,21.61,21.61,21.57,21.58,19600.0,16.1821,16.1821,16.1522,16.1597,19600.0
2008-02-22 12:20:00,21.58,21.63,21.58,21.61,26900.0,16.1597,16.1971,16.1597,16.1821,26900.0
2008-02-22 12:25:00,21.61,21.64,21.6,21.6,16500.0,16.1821,16.2046,16.1746,16.1746,16500.0
2008-02-22 12:30:00,21.6,21.63,21.59,21.6,32900.0,16.1746,16.1971,16.1671,16.1746,32900.0
2008-02-22 12:35:00,21.61,21.65,21.61,21.62,40100.0,16.1821,16.2121,16.1821,16.1896,40100.0
2008-02-22 12:40:00,21.63,21.69,21.61,21.66,37000.0,16.1971,16.242,16.1821,16.2196,37000.0
2008-02-22 12:45:00,21.67,21.67,21.61,21.61,29700.0,16.2271,16.2271,16.1821,16.1821,29700.0
2008-02-22 12:50:00,21.61,21.62,21.58,21.6,36600.0,16.1821,16.1896,16.1597,16.1746,36600.0
2008-02-22 12:55:00,21.6,21.62,21.59,21.6,18700.0,16.1746,16.1896,16.1671,16.1746,18700.0
2008-02-22 13:00:00,21.61,21.61,21.57,21.57,25600.0,16.1821,16.1821,16.1522,16.1522,25600.0
2008-02-22 13:05:00,21.57,21.61,21.56,21.6,22600.0,16.1522,16.1821,16.1447,16.1746,22600.0
2008-02-22 13:10:00,21.59,21.6,21.57,21.58,23700.0,16.1671,16.1746,16.1522,16.1597,23700.0
2008-02-22 13:15:00,21.58,21.64,21.58,21.6,22600.0,16.1597,16.2046,16.1597,16.1746,22600.0
2008-02-22 13:20:00,21.61,21.64,21.6,21.62,23400.0,16.1821,16.2046,16.1746,16.1896,23400.0
2008-02-22 13:25:00,21.61,21.63,21.59,21.6,69200.0,16.1821,16.1971,16.1671,16.1746,69200.0
2008-02-22 13:30:00,21.6,21.66,21.6,21.65,76800.0,16.1746,16.2196,16.1746,16.2121,76800.0
2008-02-22 13:35:00,21.65,21.68,21.63,21.63,46700.0,16.2121,16.2345,16.1971,16.1971,46700.0
2008-02-22 13:40:00,21.63,21.66,21.6,21.62,37400.0,16.1971,16.2196,16.1746,16.1896,37400.0
2008-02-22 13:45:00,21.62,21.66,21.59,21.66,37500.0,16.1896,16.2196,16.1671,16.2196,37500.0
2008-02-22 13:50:00,21.65,21.66,21.6,21.62,26000.0,16.2121,16.2196,16.1746,16.1896,26000.0
2008-02-22 13:55:00,21.63,21.66,21.61,21.61,32500.0,16.1971,16.2196,16.1821,16.1821,32500.0
2008-02-22 14:00:00,21.61,21.62,21.59,21.6,34800.0,16.1821,16.1896,16.1671,16.1746,34800.0
2008-02-22 14:05:00,21.6,21.63,21.6,21.6,71100.0,16.1746,16.1971,16.1746,16.1746,71100.0
2008-02-22 14:10:00,21.6,21.62,21.57,21.58,43500.0,16.1746,16.1896,16.1522,16.1597,43500.0
2008-02-22 14:15:00,21.58,21.61,21.56,21.61,45300.0,16.1597,16.1821,16.1447,16.1821,45300.0
2008-02-22 14:20:00,21.61,21.61,21.58,21.61,50800.0,16.1821,16.1821,16.1597,16.1821,50800.0
2008-02-22 14:25:00,21.6,21.6,21.57,21.58,27900.0,16.1746,16.1746,16.1522,16.1597,27900.0
2008-02-22 14:30:00,21.57,21.57,21.55,21.55,17000.0,16.1522,16.1522,16.1372,16.1372,17000.0
2008-02-22 14:35:00,21.55,21.59,21.55,21.57,66500.0,16.1372,16.1671,16.1372,16.1522,66500.0
2008-02-22 14:40:00,21.56,21.6,21.55,21.6,77000.0,16.1447,16.1746,16.1372,16.1746,77000.0
2008-02-22 14:45:00,21.6,21.6,21.59,21.6,29700.0,16.1746,16.1746,16.1671,16.1746,29700.0
2008-02-22 14:50:00,21.59,21.62,21.59,21.6,56000.0,16.1671,16.1896,16.1671,16.1746,56000.0
2008-02-22 14:55:00,21.6,21.66,21.59,21.62,52400.0,16.1746,16.2196,16.1671,16.1896,52400.0
2008-02-22 15:00:00,21.62,21.73,21.62,21.72,67100.0,16.1896,16.272,16.1896,16.2645,67100.0
2008-02-22 15:05:00,21.72,21.73,21.64,21.65,41800.0,16.2645,16.272,16.2046,16.2121,41800.0
2008-02-22 15:10:00,21.65,21.65,21.58,21.63,53000.0,16.2121,16.2121,16.1597,16.1971,53000.0
2008-02-22 15:15:00,21.63,21.63,21.55,21.55,61600.0,16.1971,16.1971,16.1372,16.1372,61600.0
2008-02-22 15:20:00,21.56,21.61,21.54,21.61,59700.0,16.1447,16.1821,16.1297,16.1821,59700.0
2008-02-22 15:25:00,21.61,21.68,21.57,21.64,50300.0,16.1821,16.2345,16.1522,16.2046,50300.0
2008-02-22 15:30:00,21.68,21.84,21.64,21.84,139000.0,16.2345,16.3544,16.2046,16.3544,139000.0
2008-02-22 15:35:00,21.84,21.98,21.84,21.9,151500.0,16.3544,16.4592,16.3544,16.3993,151500.0
2008-02-22 15:40:00,21.9,21.96,21.88,21.89,122100.0,16.3993,16.4442,16.3843,16.3918,122100.0
2008-02-22 15:45:00,21.89,22.01,21.88,21.95,275500.0,16.3918,16.4817,16.3843,16.4367,275500.0
2008-02-22 15:50:00,21.95,22.01,21.87,21.96,272600.0,16.4367,16.4817,16.3768,16.4442,272600.0
2008-02-22 15:55:00,21.96,22.1,21.96,22.09,373900.0,16.4442,16.549,16.4442,16.5416,373900.0
2008-02-25 09:30:00,21.97,22.35,21.97,22.31,151300.0,16.4517,16.7363,16.4517,16.7063,151300.0
2008-02-25 09:35:00,22.31,22.47,22.25,22.43,244700.0,16.7063,16.8261,16.6614,16.7962,244700.0
2008-02-25 09:40:00,22.42,22.45,22.29,22.42,191400.0,16.7887,16.8111,16.6913,16.7887,191400.0
2008-02-25 09:45:00,22.41,22.48,22.38,22.46,236200.0,16.7812,16.8336,16.7587,16.8186,236200.0
2008-02-25 09:50:00,22.45,22.5,22.41,22.45,230800.0,16.8111,16.8486,16.7812,16.8111,230800.0
2008-02-25 09:55:00,22.45,22.46,22.43,22.45,46600.0,16.8111,16.8186,16.7962,16.8111,46600.0
2008-02-25 10:00:00,22.46,22.59,22.46,22.59,252000.0,16.8186,16.916,16.8186,16.916,252000.0
2008-02-25 10:05:00,22.58,22.64,22.55,22.56,158600.0,16.9085,16.9534,16.886,16.8935,158600.0
2008-02-25 10:10:00,22.56,22.64,22.55,22.64,133100.0,16.8935,16.9534,16.886,16.9534,133100.0
2008-02-25 10:15:00,22.65,22.73,22.64,22.65,216600.0,16.9609,17.0208,16.9534,16.9609,216600.0
2008-02-25 10:20:00,22.65,22.72,22.58,22.68,120700.0,16.9609,17.0133,16.9085,16.9834,120700.0
2008-02-25 10:25:00,22.67,22.77,22.62,22.77,149800.0,16.9759,17.0508,16.9384,17.0508,149800.0
2008-02-25 10:30:00,22.76,22.78,22.74,22.77,101100.0,17.0433,17.0582,17.0283,17.0508,101100.0
2008-02-25 10:35:00,22.77,22.82,22.76,22.82,106400.0,17.0508,17.0882,17.0433,17.0882,106400.0
2008-02-25 10:40:00,22.82,22.88,22.8,22.88,172200.0,17.0882,17.1331,17.0732,17.1331,172200.0
2008-02-25 10:45:00,22.87,22.98,22.86,22.91,133700.0,17.1256,17.208,17.1182,17.1556,133700.0
2008-02-25 10:50:00,22.91,22.95,22.82,22.95,208500.0,17.1556,17.1856,17.0882,17.1856,208500.0
2008-02-25 10:55:00,22.95,23.09,22.94,23.06,218000.0,17.1856,17.2904,17.1781,17.2679,218000.0
2008-02-25 11:00:00,23.06,23.09,23.04,23.04,94100.0,17.2679,17.2904,17.2529,17.2529,94100.0
2008-02-25 11:05:00,23.04,23.05,22.94,22.94,115900.0,17.2529,17.2604,17.1781,17.1781,115900.0
2008-02-25 11:10:00,22.95,23.04,22.94,23.02,111400.0,17.1856,17.2529,17.1781,17.238,111400.0
2008-02-25 11:15:00,23.01,23.02,22.94,22.95,96000.0,17.2305,17.238,17.1781,17.1856,96000.0
2008-02-25 11:20:00,22.94,22.96,22.9,22.93,69800.0,17.1781,17.193,17.1481,17.1706,69800.0
2008-02-25 11:25:00,22.93,22.95,22.9,22.92,51400.0,17.1706,17.1856,17.1481,17.1631,51400.0
2008-02-25 11:30:00,22.92,22.95,22.91,22.92,83900.0,17.1631,17.1856,17.1556,17.1631,83900.0
2008-02-25 11:35:00,22.91,22.92,22.86,22.89,289700.0,17.1556,17.1631,17.1182,17.1406,289700.0
2008-02-25 11:40:00,22.9,22.9,22.82,22.84,50000.0,17.1481,17.1481,17.0882,17.1032,50000.0
2008-02-25 11:45:00,22.84,22.9,22.84,22.89,59200.0,17.1032,17.1481,17.1032,17.1406,59200.0
2008-02-25 11:50:00,22.88,22.93,22.88,22.89,73600.0,17.1331,17.1706,17.1331,17.1406,73600.0
2008-02-25 11:55:00,22.89,22.9,22.8,22.86,87500.0,17.1406,17.1481,17.0732,17.1182,87500.0
2008-02-25 12:00:00,22.85,22.86,22.74,22.75,57300.0,17.1107,17.1182,17.0283,17.0358,57300.0
2008-02-25 12:05:00,22.75,22.78,22.7,22.71,74500.0,17.0358,17.0582,16.9983,17.0058,74500.0
2008-02-25 12:10:00,22.71,22.8,22.69,22.78,90100.0,17.0058,17.0732,16.9909,17.0582,90100.0
2008-02-25 12:15:00,22.77,22.78,22.71,22.73,52800.0,17.0508,17.0582,17.0058,17.0208,52800.0
2008-02-25 12:20:00,22.72,22.73,22.67,22.67,38800.0,17.0133,17.0208,16.9759,16.9759,38800.0
2008-02-25 12:25:00,22.67,22.71,22.66,22.71,43400.0,16.9759,17.0058,16.9684,17.0058,43400.0
2008-02-25 12:30:00,22.71,22.71,22.65,22.67,34400.0,17.0058,17.0058,16.9609,16.9759,34400.0
2008-02-25 12:35:00,22.66,22.74,22.65,22.74,54500.0,16.9684,17.0283,16.9609,17.0283,54500.0
2008-02-25 12:40:00,22.74,22.74,22.72,22.74,32900.0,17.0283,17.0283,17.0133,17.0283,32900.0
2008-02-25 12:45:00,22.74,22.79,22.73,22.77,36700.0,17.0283,17.0657,17.0208,17.0508,36700.0
2008-02-25 12:50:00,22.77,22.79,22.75,22.76,31100.0,17.0508,17.0657,17.0358,17.0433,31100.0
2008-02-25 12:55:00,22.75,22.79,22.75,22.78,41000.0,17.0358,17.0657,17.0358,17.0582,41000.0
2008-02-25 13:00:00,22.79,22.79,22.72,22.74,35600.0,17.0657,17.0657,17.0133,17.0283,35600.0
2008-02-25 13:05:00,22.73,22.83,22.73,22.82,50900.0,17.0208,17.0957,17.0208,17.0882,50900.0
2008-02-25 13:10:00,22.82,22.86,22.8,22.85,47800.0,17.0882,17.1182,17.0732,17.1107,47800.0
2008-02-25 13:15:00,22.86,22.86,22.79,22.8,40600.0,17.1182,17.1182,17.0657,17.0732,40600.0
2008-02-25 13:20:00,22.81,22.83,22.79,22.8,54500.0,17.0807,17.0957,17.0657,17.0732,54500.0
2008-02-25 13:25:00,22.8,22.8,22.73,22.75,44500.0,17.0732,17.0732,17.0208,17.0358,44500.0
2008-02-25 13:30:00,22.74,22.79,22.74,22.75,90300.0,17.0283,17.0657,17.0283,17.0358,90300.0
2008-02-25 13:35:00,22.75,22.78,22.74,22.76,174600.0,17.0358,17.0582,17.0283,17.0433,174600.0
2008-02-25 13:40:00,22.75,22.77,22.75,22.77,33000.0,17.0358,17.0508,17.0358,17.0508,33000.0
2008-02-25 13:45:00,22.77,22.83,22.77,22.82,80700.0,17.0508,17.0957,17.0508,17.0882,80700.0
2008-02-25 13:50:00,22.82,22.9,22.79,22.88,73700.0,17.0882,17.1481,17.0657,17.1331,73700.0
2008-02-25 13:55:00,22.88,22.88,22.83,22.83,44500.0,17.1331,17.1331,17.0957,17.0957,44500.0
2008-02-25 14:00:00,22.83,22.84,22.75,22.8,65800.0,17.0957,17.1032,17.0358,17.0732,65800.0
2008-02-25 14:05:00,22.8,22.8,22.75,22.75,58300.0,17.0732,17.0732,17.0358,17.0358,58300.0
2008-02-25 14:10:00,22.75,22.79,22.72,22.77,110700.0,17.0358,17.0657,17.0133,17.0508,110700.0
2008-02-25 14:15:00,22.76,22.78,22.72,22.73,71400.0,17.0433,17.0582,17.0133,17.0208,71400.0
2008-02-25 14:20:00,22.73,22.77,22.7,22.72,173800.0,17.0208,17.0508,16.9983,17.0133,173800.0
2008-02-25 14:25:00,22.73,22.96,22.73,22.96,185400.0,17.0208,17.193,17.0208,17.193,185400.0
2008-02-25 14:30:00,22.96,23.01,22.86,22.89,202400.0,17.193,17.2305,17.1182,17.1406,202400.0
2008-02-25 14:35:00,22.88,22.9,22.85,22.88,67300.0,17.1331,17.1481,17.1107,17.1331,67300.0
2008-02-25 14:40:00,22.88,22.92,22.75,22.75,167400.0,17.1331,17.1631,17.0358,17.0358,167400.0
2008-02-25 14:45:00,22.76,22.81,22.72,22.73,145800.0,17.0433,17.0807,17.0133,17.0208,145800.0
2008-02-25 14:50:00,22.73,22.82,22.69,22.81,206100.0,17.0208,17.0882,16.9909,17.0807,206100.0
2008-02-25 14:55:00,22.79,22.88,22.75,22.87,188300.0,17.0657,17.1331,17.0358,17.1256,188300.0
2008-02-25 15:00:00,22.87,22.93,22.84,22.89,201900.0,17.1256,17.1706,17.1032,17.1406,201900.0
2008-02-25 15:05:00,22.89,22.9,22.83,22.86,164800.0,17.1406,17.1481,17.0957,17.1182,164800.0
2008-02-25 15:10:00,22.86,22.92,22.85,22.9,157100.0,17.1182,17.1631,17.1107,17.1481,157100.0
2008-02-25 15:15:00,22.9,22.9,22.79,22.86,184600.0,17.1481,17.1481,17.0657,17.1182,184600.0
2008-02-25 15:20:00,22.86,22.9,22.81,22.87,154100.0,17.1182,17.1481,17.0807,17.1256,154100.0
2008-02-25 15:25:00,22.88,22.94,22.88,22.93,124900.0,17.1331,17.1781,17.1331,17.1706,124900.0
2008-02-25 15:30:00,22.94,23.0,22.92,23.0,319200.0,17.1781,17.223,17.1631,17.223,319200.0
2008-02-25 15:35:00,22.99,23.08,22.93,23.05,250400.0,17.2155,17.2829,17.1706,17.2604,250400.0
2008-02-25 15:40:00,23.04,23.06,22.97,22.98,220500.0,17.2529,17.2679,17.2005,17.208,220500.0
2008-02-25 15:45:00,22.98,23.03,22.88,22.89,140100.0,17.208,17.2455,17.1331,17.1406,140100.0
2008-02-25 15:50:00,22.9,22.92,22.85,22.86,271200.0,17.1481,17.1631,17.1107,17.1182,271200.0
2008-02-25 15:55:00,22.85,22.91,22.84,22.88,360300.0,17.1107,17.1556,17.1032,17.1331,360300.0
2008-02-26 09:30:00,22.87,23.16,22.87,22.96,75400.0,17.1256,17.3428,17.1256,17.193,75400.0
2008-02-26 09:35:00,22.95,22.97,22.75,22.84,46100.0,17.1856,17.2005,17.0358,17.1032,46100.0
2008-02-26 09:40:00,22.85,22.93,22.84,22.91,43500.0,17.1107,17.1706,17.1032,17.1556,43500.0
2008-02-26 09:45:00,22.92,22.94,22.73,22.74,69500.0,17.1631,17.1781,17.0208,17.0283,69500.0
2008-02-26 09:50:00,22.74,22.75,22.56,22.61,87000.0,17.0283,17.0358,16.8935,16.9309,87000.0
2008-02-26 09:55:00,22.62,22.63,22.55,22.62,50200.0,16.9384,16.9459,16.886,16.9384,50200.0
2008-02-26 10:00:00,22.61,22.62,22.54,22.59,88200.0,16.9309,16.9384,16.8785,16.916,88200.0
2008-02-26 10:05:00,22.57,22.65,22.53,22.64,50400.0,16.901,16.9609,16.871,16.9534,50400.0
2008-02-26 10:10:00,22.64,22.73,22.62,22.65,54100.0,16.9534,17.0208,16.9384,16.9609,54100.0
2008-02-26 10:15:00,22.64,22.67,22.55,22.56,42500.0,16.9534,16.9759,16.886,16.8935,42500.0
2008-02-26 10:20:00,22.55,22.61,22.53,22.58,109400.0,16.886,16.9309,16.871,16.9085,109400.0
2008-02-26 10:25:00,22.59,22.64,22.52,22.63,105400.0,16.916,16.9534,16.8636,16.9459,105400.0
2008-02-26 10:30:00,22.63,22.7,22.57,22.67,76600.0,16.9459,16.9983,16.901,16.9759,76600.0
2008-02-26 10:35:00,22.67,22.67,22.58,22.59,91600.0,16.9759,16.9759,16.9085,16.916,91600.0
2008-02-26 10:40:00,22.59,22.61,22.55,22.58,85700.0,16.916,16.9309,16.886,16.9085,85700.0
2008-02-26 10:45:00,22.58,22.6,22.56,22.59,20800.0,16.9085,16.9235,16.8935,16.916,20800.0
2008-02-26 10:50:00,22.58,22.86,22.56,22.85,122500.0,16.9085,17.1182,16.8935,17.1107,122500.0
2008-02-26 10:55:00,22.84,22.92,22.78,22.8,122100.0,17.1032,17.1631,17.0582,17.0732,122100.0
2008-02-26 11:00:00,22.79,22.9,22.74,22.9,51400.0,17.0657,17.1481,17.0283,17.1481,51400.0
2008-02-26 11:05:00,22.91,22.93,22.82,22.82,26700.0,17.1556,17.1706,17.0882,17.0882,26700.0
2008-02-26 11:10:00,22.81,22.86,22.77,22.85,26000.0,17.0807,17.1182,17.0508,17.1107,26000.0
2008-02-26 11:15:00,22.85,22.87,22.81,22.84,25600.0,17.1107,17.1256,17.0807,17.1032,25600.0
2008-02-26 11:20:00,22.84,22.91,22.83,22.88,31500.0,17.1032,17.1556,17.0957,17.1331,31500.0
2008-02-26 11:25:00,22.89,22.9,22.84,22.87,34300.0,17.1406,17.1481,17.1032,17.1256,34300.0
2008-02-26 11:30:00,22.87,22.92,22.87,22.9,75300.0,17.1256,17.1631,17.1256,17.1481,75300.0
2008-02-26 11:35:00,22.92,23.01,22.92,22.99,35200.0,17.1631,17.2305,17.1631,17.2155,35200.0
2008-02-26 11:40:00,22.99,23.0,22.94,22.95,14800.0,17.2155,17.223,17.1781,17.1856,14800.0
2008-02-26 11:45:00,22.95,23.02,22.95,23.01,49800.0,17.1856,17.238,17.1856,17.2305,49800.0
2008-02-26 11:50:00,23.01,23.06,22.99,23.05,64500.0,17.2305,17.2679,17.2155,17.2604,64500.0
2008-02-26 11:55:00,23.05,23.09,23.04,23.08,22200.0,17.2604,17.2904,17.2529,17.2829,22200.0
2008-02-26 12:00:00,23.09,23.09,23.02,23.05,31900.0,17.2904,17.2904,17.238,17.2604,31900.0
2008-02-26 12:05:00,23.06,23.14,23.06,23.12,42400.0,17.2679,17.3278,17.2679,17.3129,42400.0
2008-02-26 12:10:00,23.12,23.13,23.01,23.01,34900.0,17.3129,17.3203,17.2305,17.2305,34900.0
2008-02-26 12:15:00,23.01,23.08,22.96,23.08,56500.0,17.2305,17.2829,17.193,17.2829,56500.0
2008-02-26 12:20:00,23.07,23.24,23.05,23.19,87100.0,17.2754,17.4027,17.2604,17.3653,87100.0
2008-02-26 12:25:00,23.18,23.22,23.17,23.2,24100.0,17.3578,17.3877,17.3503,17.3728,24100.0
2008-02-26 12:30:00,23.2,23.22,23.14,23.14,18800.0,17.3728,17.3877,17.3278,17.3278,18800.0
2008-02-26 12:35:00,23.15,23.18,23.13,23.18,22400.0,17.3353,17.3578,17.3203,17.3578,22400.0
2008-02-26 12:40:00,23.18,23.2,23.11,23.13,34800.0,17.3578,17.3728,17.3054,17.3203,34800.0
2008-02-26 12:45:00,23.12,23.15,23.1,23.14,25900.0,17.3129,17.3353,17.2979,17.3278,25900.0
2008-02-26 12:50:00,23.13,23.18,23.07,23.07,44600.0,17.3203,17.3578,17.2754,17.2754,44600.0
2008-02-26 12:55:00,23.08,23.2,23.04,23.19,48200.0,17.2829,17.3728,17.2529,17.3653,48200.0
2008-02-26 13:00:00,23.19,23.34,23.19,23.32,66600.0,17.3653,17.4776,17.3653,17.4626,66600.0
2008-02-26 13:05:00,23.33,23.34,23.26,23.27,49100.0,17.4701,17.4776,17.4177,17.4252,49100.0
2008-02-26 13:10:00,23.27,23.27,23.21,23.21,15300.0,17.4252,17.4252,17.3802,17.3802,15300.0
2008-02-26 13:15:00,23.2,23.24,23.19,23.24,35400.0,17.3728,17.4027,17.3653,17.4027,35400.0
2008-02-26 13:20:00,23.24,23.28,23.19,23.21,41500.0,17.4027,17.4327,17.3653,17.3802,41500.0
2008-02-26 13:25:00,23.22,23.22,23.19,23.22,35500.0,17.3877,17.3877,17.3653,17.3877,35500.0
2008-02-26 13:30:00,23.22,23.26,23.21,23.26,48800.0,17.3877,17.4177,17.3802,17.4177,48800.0
2008-02-26 13:35:00,23.26,23.27,23.21,23.21,44800.0,17.4177,17.4252,17.3802,17.3802,44800.0
2008-02-26 13:40:00,23.21,23.24,23.19,23.19,26300.0,17.3802,17.4027,17.3653,17.3653,26300.0
2008-02-26 13:45:00,23.2,23.2,23.16,23.18,44700.0,17.3728,17.3728,17.3428,17.3578,44700.0
2008-02-26 13:50:00,23.18,23.26,23.17,23.22,42800.0,17.3578,17.4177,17.3503,17.3877,42800.0
2008-02-26 13:55:00,23.23,23.26,23.2,23.21,89300.0,17.3952,17.4177,17.3728,17.3802,89300.0
2008-02-26 14:00:00,23.2,23.2,23.18,23.19,48000.0,17.3728,17.3728,17.3578,17.3653,48000.0
2008-02-26 14:05:00,23.18,23.19,23.16,23.17,29200.0,17.3578,17.3653,17.3428,17.3503,29200.0
2008-02-26 14:10:00,23.16,23.17,23.12,23.13,41000.0,17.3428,17.3503,17.3129,17.3203,41000.0
2008-02-26 14:15:00,23.14,23.21,23.13,23.21,45300.0,17.3278,17.3802,17.3203,17.3802,45300.0
2008-02-26 14:20:00,23.21,23.22,23.2,23.21,55300.0,17.3802,17.3877,17.3728,17.3802,55300.0
2008-02-26 14:25:00,23.21,23.24,23.21,23.21,38100.0,17.3802,17.4027,17.3802,17.3802,38100.0
2008-02-26 14:30:00,23.22,23.27,23.21,23.26,77700.0,17.3877,17.4252,17.3802,17.4177,77700.0
2008-02-26 14:35:00,23.26,23.42,23.26,23.41,156100.0,17.4177,17.5375,17.4177,17.53,156100.0
2008-02-26 14:40:00,23.41,23.46,23.39,23.42,146800.0,17.53,17.5675,17.515,17.5375,146800.0
2008-02-26 14:45:00,23.41,23.5,23.41,23.5,217800.0,17.53,17.5974,17.53,17.5974,217800.0
2008-02-26 14:50:00,23.5,23.54,23.41,23.41,100900.0,17.5974,17.6274,17.53,17.53,100900.0
2008-02-26 14:55:00,23.41,23.41,23.37,23.4,53300.0,17.53,17.53,17.5001,17.5225,53300.0
2008-02-26 15:00:00,23.39,23.41,23.37,23.39,107900.0,17.515,17.53,17.5001,17.515,107900.0
2008-02-26 15:05:00,23.39,23.41,23.34,23.35,93700.0,17.515,17.53,17.4776,17.4851,93700.0
2008-02-26 15:10:00,23.35,23.35,23.27,23.28,114900.0,17.4851,17.4851,17.4252,17.4327,114900.0
2008-02-26 15:15:00,23.28,23.28,23.15,23.22,165700.0,17.4327,17.4327,17.3353,17.3877,165700.0
2008-02-26 15:20:00,23.22,23.22,23.11,23.14,135400.0,17.3877,17.3877,17.3054,17.3278,135400.0
2008-02-26 15:25:00,23.14,23.14,23.07,23.12,112300.0,17.3278,17.3278,17.2754,17.3129,112300.0
2008-02-26 15:30:00,23.12,23.17,23.03,23.03,183700.0,17.3129,17.3503,17.2455,17.2455,183700.0
2008-02-26 15:35:00,23.04,23.08,23.01,23.02,143500.0,17.2529,17.2829,17.2305,17.238,143500.0
2008-02-26 15:40:00,23.02,23.09,22.99,23.07,138800.0,17.238,17.2904,17.2155,17.2754,138800.0
2008-02-26 15:45:00,23.06,23.09,23.04,23.07,111200.0,17.2679,17.2904,17.2529,17.2754,111200.0
2008-02-26 15:50:00,23.06,23.14,23.06,23.14,174900.0,17.2679,17.3278,17.2679,17.3278,174900.0
2008-02-26 15:55:00,23.14,23.2,23.13,23.15,214700.0,17.3278,17.3728,17.3203,17.3353,214700.0
2008-02-27 09:30:00,22.96,23.0,22.88,22.92,24800.0,17.193,17.223,17.1331,17.1631,24800.0
2008-02-27 09:35:00,22.93,23.09,22.93,23.09,43900.0,17.1706,17.2904,17.1706,17.2904,43900.0
2008-02-27 09:40:00,23.09,23.21,23.01,23.2,51800.0,17.2904,17.3802,17.2305,17.3728,51800.0
2008-02-27 09:45:00,23.22,23.25,23.13,23.23,37600.0,17.3877,17.4102,17.3203,17.3952,37600.0
2008-02-27 09:50:00,23.24,23.24,23.15,23.16,34300.0,17.4027,17.4027,17.3353,17.3428,34300.0
2008-02-27 09:55:00,23.15,23.18,23.14,23.18,24400.0,17.3353,17.3578,17.3278,17.3578,24400.0
2008-02-27 10:00:00,23.18,23.18,23.09,23.1,61100.0,17.3578,17.3578,17.2904,17.2979,61100.0
2008-02-27 10:05:00,23.1,23.18,23.08,23.16,65400.0,17.2979,17.3578,17.2829,17.3428,65400.0
2008-02-27 10:10:00,23.16,23.27,23.14,23.27,51700.0,17.3428,17.4252,17.3278,17.4252,51700.0
2008-02-27 10:15:00,23.26,23.36,23.24,23.33,57700.0,17.4177,17.4926,17.4027,17.4701,57700.0
2008-02-27 10:20:00,23.33,23.44,23.29,23.38,135900.0,17.4701,17.5525,17.4402,17.5075,135900.0
2008-02-27 10:25:00,23.38,23.4,23.35,23.36,92200.0,17.5075,17.5225,17.4851,17.4926,92200.0
2008-02-27 10:30:00,23.36,23.57,23.36,23.56,160700.0,17.4926,17.6498,17.4926,17.6423,160700.0
2008-02-27 10:35:00,23.56,23.77,23.56,23.74,184900.0,17.6423,17.7996,17.6423,17.7771,184900.0
2008-02-27 10:40:00,23.74,23.94,23.74,23.9,180200.0,17.7771,17.9269,17.7771,17.8969,180200.0
2008-02-27 10:45:00,23.9,23.98,23.87,23.88,168800.0,17.8969,17.9568,17.8745,17.882,168800.0
2008-02-27 10:50:00,23.88,23.99,23.87,23.99,133300.0,17.882,17.9643,17.8745,17.9643,133300.0
2008-02-27 10:55:00,23.98,24.0,23.85,23.87,141800.0,17.9568,17.9718,17.8595,17.8745,141800.0
2008-02-27 11:00:00,23.87,23.91,23.86,23.87,56400.0,17.8745,17.9044,17.867,17.8745,56400.0
2008-02-27 11:05:00,23.88,23.93,23.87,23.87,38400.0,17.882,17.9194,17.8745,17.8745,38400.0
2008-02-27 11:10:00,23.87,23.87,23.75,23.76,77400.0,17.8745,17.8745,17.7846,17.7921,77400.0
2008-02-27 11:15:00,23.76,23.8,23.66,23.8,105900.0,17.7921,17.8221,17.7172,17.8221,105900.0
2008-02-27 11:20:00,23.81,23.86,23.75,23.75,62400.0,17.8295,17.867,17.7846,17.7846,62400.0
2008-02-27 11:25:00,23.75,23.78,23.71,23.74,64200.0,17.7846,17.8071,17.7547,17.7771,64200.0
2008-02-27 11:30:00,23.74,23.76,23.72,23.73,32700.0,17.7771,17.7921,17.7621,17.7696,32700.0
2008-02-27 11:35:00,23.73,23.73,23.7,23.73,49800.0,17.7696,17.7696,17.7472,17.7696,49800.0
2008-02-27 11:40:00,23.72,23.81,23.72,23.81,120800.0,17.7621,17.8295,17.7621,17.8295,120800.0
2008-02-27 11:45:00,23.8,23.82,23.73,23.75,125500.0,17.8221,17.837,17.7696,17.7846,125500.0
2008-02-27 11:50:00,23.76,23.82,23.75,23.82,36800.0,17.7921,17.837,17.7846,17.837,36800.0
2008-02-27 11:55:00,23.82,23.83,23.79,23.82,34500.0,17.837,17.8445,17.8146,17.837,34500.0
2008-02-27 12:00:00,23.82,23.83,23.75,23.77,71000.0,17.837,17.8445,17.7846,17.7996,71000.0
2008-02-27 12:05:00,23.77,23.77,23.75,23.76,70100.0,17.7996,17.7996,17.7846,17.7921,70100.0
2008-02-27 12:10:00,23.76,23.87,23.76,23.82,69300.0,17.7921,17.8745,17.7921,17.837,69300.0
2008-02-27 12:15:00,23.82,23.83,23.75,23.76,29100.0,17.837,17.8445,17.7846,17.7921,29100.0
2008-02-27 12:20:00,23.75,23.76,23.75,23.75,34900.0,17.7846,17.7921,17.7846,17.7846,34900.0
2008-02-27 12:25:00,23.75,23.76,23.75,23.76,34100.0,17.7846,17.7921,17.7846,17.7921,34100.0
2008-02-27 12:30:00,23.75,23.81,23.75,23.81,62600.0,17.7846,17.8295,17.7846,17.8295,62600.0
2008-02-27 12:35:00,23.82,23.85,23.81,23.84,22800.0,17.837,17.8595,17.8295,17.852,22800.0
2008-02-27 12:40:00,23.85,23.87,23.82,23.87,41200.0,17.8595,17.8745,17.837,17.8745,41200.0
2008-02-27 12:45:00,23.86,23.89,23.85,23.86,44200.0,17.867,17.8894,17.8595,17.867,44200.0
2008-02-27 12:50:00,23.85,23.92,23.82,23.92,33000.0,17.8595,17.9119,17.837,17.9119,33000.0
2008-02-27 12:55:00,23.92,23.96,23.92,23.92,58700.0,17.9119,17.9419,17.9119,17.9119,58700.0
2008-02-27 13:00:00,23.92,23.95,23.9,23.92,51400.0,17.9119,17.9344,17.8969,17.9119,51400.0
2008-02-27 13:05:00,23.92,23.94,23.91,23.93,25000.0,17.9119,17.9269,17.9044,17.9194,25000.0
2008-02-27 13:10:00,23.93,23.94,23.88,23.91,39800.0,17.9194,17.9269,17.882,17.9044,39800.0
2008-02-27 13:15:00,23.9,23.9,23.81,23.81,22500.0,17.8969,17.8969,17.8295,17.8295,22500.0
2008-02-27 13:20:00,23.82,23.82,23.78,23.81,43200.0,17.837,17.837,17.8071,17.8295,43200.0
2008-02-27 13:25:00,23.81,23.82,23.81,23.81,20400.0,17.8295,17.837,17.8295,17.8295,20400.0
2008-02-27 13:30:00,23.82,23.87,23.79,23.8,62000.0,17.837,17.8745,17.8146,17.8221,62000.0
2008-02-27 13:35:00,23.8,23.81,23.7,23.7,56900.0,17.8221,17.8295,17.7472,17.7472,56900.0
2008-02-27 13:40:00,23.71,23.79,23.7,23.78,85700.0,17.7547,17.8146,17.7472,17.8071,85700.0
2008-02-27 13:45:00,23.77,23.78,23.69,23.75,154800.0,17.7996,17.8071,17.7397,17.7846,154800.0
2008-02-27 13:50:00,23.75,23.77,23.67,23.68,71700.0,17.7846,17.7996,17.7247,17.7322,71700.0
2008-02-27 13:55:00,23.68,23.72,23.64,23.7,83600.0,17.7322,17.7621,17.7022,17.7472,83600.0
2008-02-27 14:00:00,23.7,23.7,23.63,23.65,108800.0,17.7472,17.7472,17.6948,17.7097,108800.0
2008-02-27 14:05:00,23.65,23.71,23.6,23.61,90800.0,17.7097,17.7547,17.6723,17.6798,90800.0
2008-02-27 14:10:00,23.61,23.68,23.6,23.67,70500.0,17.6798,17.7322,17.6723,17.7247,70500.0
2008-02-27 14:15:00,23.67,23.69,23.67,23.68,29500.0,17.7247,17.7397,17.7247,17.7322,29500.0
2008-02-27 14:20:00,23.68,23.69,23.61,23.62,38400.0,17.7322,17.7397,17.6798,17.6873,38400.0
2008-02-27 14:25:00,23.61,23.61,23.57,23.58,53700.0,17.6798,17.6798,17.6498,17.6573,53700.0
2008-02-27 14:30:00,23.59,23.61,23.58,23.61,28200.0,17.6648,17.6798,17.6573,17.6798,28200.0
2008-02-27 14:35:00,23.61,23.61,23.58,23.58,18800.0,17.6798,17.6798,17.6573,17.6573,18800.0
2008-02-27 14:40:00,23.59,23.64,23.58,23.63,59200.0,17.6648,17.7022,17.6573,17.6948,59200.0
2008-02-27 14:45:00,23.64,23.69,23.62,23.67,101400.0,17.7022,17.7397,17.6873,17.7247,101400.0
2008-02-27 14:50:00,23.66,23.71,23.66,23.71,51300.0,17.7172,17.7547,17.7172,17.7547,51300.0
2008-02-27 14:55:00,23.7,23.77,23.67,23.77,76500.0,17.7472,17.7996,17.7247,17.7996,76500.0
2008-02-27 15:00:00,23.76,23.81,23.73,23.8,71700.0,17.7921,17.8295,17.7696,17.8221,71700.0
2008-02-27 15:05:00,23.79,23.81,23.68,23.68,73800.0,17.8146,17.8295,17.7322,17.7322,73800.0
2008-02-27 15:10:00,23.69,23.7,23.64,23.66,113500.0,17.7397,17.7472,17.7022,17.7172,113500.0
2008-02-27 15:15:00,23.66,23.72,23.65,23.71,50300.0,17.7172,17.7621,17.7097,17.7547,50300.0
2008-02-27 15:20:00,23.71,23.74,23.68,23.69,126300.0,17.7547,17.7771,17.7322,17.7397,126300.0
2008-02-27 15:25:00,23.68,23.8,23.66,23.78,170400.0,17.7322,17.8221,17.7172,17.8071,170400.0
2008-02-27 15:30:00,23.78,23.78,23.76,23.76,41800.0,17.8071,17.8071,17.7921,17.7921,41800.0
2008-02-27 15:35:00,23.77,23.77,23.73,23.73,70600.0,17.7996,17.7996,17.7696,17.7696,70600.0
2008-02-27 15:40:00,23.74,23.76,23.68,23.7,239300.0,17.7771,17.7921,17.7322,17.7472,239300.0
2008-02-27 15:45:00,23.7,23.75,23.66,23.72,138300.0,17.7472,17.7846,17.7172,17.7621,138300.0
2008-02-27 15:50:00,23.72,23.73,23.66,23.67,128500.0,17.7621,17.7696,17.7172,17.7247,128500.0
2008-02-27 15:55:00,23.68,23.68,23.62,23.66,263500.0,17.7322,17.7322,17.6873,17.7172,263500.0
2008-02-28 09:30:00,23.55,23.56,23.46,23.5,141300.0,17.6348,17.6423,17.5675,17.5974,141300.0
2008-02-28 09:35:00,23.5,23.51,23.38,23.44,161200.0,17.5974,17.6049,17.5075,17.5525,161200.0
2008-02-28 09:40:00,23.44,23.45,23.26,23.26,176800.0,17.5525,17.56,17.4177,17.4177,176800.0
2008-02-28 09:45:00,23.26,23.27,23.01,23.08,211500.0,17.4177,17.4252,17.2305,17.2829,211500.0
2008-02-28 09:50:00,23.08,23.2,23.06,23.09,178000.0,17.2829,17.3728,17.2679,17.2904,178000.0
2008-02-28 09:55:00,23.09,23.22,22.99,23.21,161500.0,17.2904,17.3877,17.2155,17.3802,161500.0
2008-02-28 10:00:00,23.23,23.34,23.2,23.29,150200.0,17.3952,17.4776,17.3728,17.4402,150200.0
2008-02-28 10:05:00,23.3,23.3,23.21,23.23,90000.0,17.4476,17.4476,17.3802,17.3952,90000.0
2008-02-28 10:10:00,23.23,23.31,23.22,23.24,188600.0,17.3952,17.4551,17.3877,17.4027,188600.0
2008-02-28 10:15:00,23.22,23.29,23.2,23.25,225200.0,17.3877,17.4402,17.3728,17.4102,225200.0
2008-02-28 10:20:00,23.24,23.27,23.21,23.23,42400.0,17.4027,17.4252,17.3802,17.3952,42400.0
2008-02-28 10:25:00,23.23,23.25,23.22,23.25,52000.0,17.3952,17.4102,17.3877,17.4102,52000.0
2008-02-28 10:30:00,23.25,23.31,23.24,23.3,143200.0,17.4102,17.4551,17.4027,17.4476,143200.0
2008-02-28 10:35:00,23.31,23.31,23.26,23.3,110100.0,17.4551,17.4551,17.4177,17.4476,110100.0
2008-02-28 10:40:00,23.31,23.38,23.3,23.36,113100.0,17.4551,17.5075,17.4476,17.4926,113100.0
2008-02-28 10:45:00,23.36,23.36,23.25,23.29,83900.0,17.4926,17.4926,17.4102,17.4402,83900.0
2008-02-28 10:50:00,23.29,23.3,23.26,23.28,148100.0,17.4402,17.4476,17.4177,17.4327,148100.0
2008-02-28 10:55:00,23.28,23.29,23.22,23.23,107700.0,17.4327,17.4402,17.3877,17.3952,107700.0
2008-02-28 11:00:00,23.21,23.22,23.02,23.03,159500.0,17.3802,17.3877,17.238,17.2455,159500.0
2008-02-28 11:05:00,23.03,23.11,22.97,22.97,153900.0,17.2455,17.3054,17.2005,17.2005,153900.0
2008-02-28 11:10:00,22.96,22.96,22.8,22.85,184600.0,17.193,17.193,17.0732,17.1107,184600.0
2008-02-28 11:15:00,22.84,22.94,22.83,22.92,94000.0,17.1032,17.1781,17.0957,17.1631,94000.0
2008-02-28 11:20:00,22.92,23.0,22.9,22.92,184700.0,17.1631,17.223,17.1481,17.1631,184700.0
2008-02-28 11:25:00,22.91,23.0,22.89,22.98,130200.0,17.1556,17.223,17.1406,17.208,130200.0
2008-02-28 11:30:00,22.98,22.99,22.87,22.87,112100.0,17.208,17.2155,17.1256,17.1256,112100.0
2008-02-28 11:35:00,22.87,22.88,22.75,22.79,119000.0,17.1256,17.1331,17.0358,17.0657,119000.0
2008-02-28 11:40:00,22.79,22.99,22.78,22.97,103300.0,17.0657,17.2155,17.0582,17.2005,103300.0
2008-02-28 11:45:00,22.98,22.98,22.88,22.98,93800.0,17.208,17.208,17.1331,17.208,93800.0
2008-02-28 11:50:00,22.98,23.0,22.94,23.0,54000.0,17.208,17.223,17.1781,17.223,54000.0
2008-02-28 11:55:00,23.0,23.01,22.89,22.9,72300.0,17.223,17.2305,17.1406,17.1481,72300.0
2008-02-28 12:00:00,22.9,22.91,22.87,22.91,55600.0,17.1481,17.1556,17.1256,17.1556,55600.0
2008-02-28 12:05:00,22.92,22.92,22.77,22.8,77900.0,17.1631,17.1631,17.0508,17.0732,77900.0
2008-02-28 12:10:00,22.8,22.8,22.75,22.76,62600.0,17.0732,17.0732,17.0358,17.0433,62600.0
2008-02-28 12:15:00,22.76,22.81,22.72,22.8,34900.0,17.0433,17.0807,17.0133,17.0732,34900.0
2008-02-28 12:20:00,22.79,22.81,22.77,22.78,46200.0,17.0657,17.0807,17.0508,17.0582,46200.0
2008-02-28 12:25:00,22.78,22.83,22.76,22.78,96900.0,17.0582,17.0957,17.0433,17.0582,96900.0
2008-02-28 12:30:00,22.78,22.81,22.63,22.77,152700.0,17.0582,17.0807,16.9459,17.0508,152700.0
2008-02-28 12:35:00,22.78,22.79,22.66,22.68,71000.0,17.0582,17.0657,16.9684,16.9834,71000.0
2008-02-28 12:40:00,22.67,22.68,22.63,22.68,74300.0,16.9759,16.9834,16.9459,16.9834,74300.0
2008-02-28 12:45:00,22.68,22.72,22.66,22.68,55900.0,16.9834,17.0133,16.9684,16.9834,55900.0
2008-02-28 12:50:00,22.69,22.7,22.64,22.65,58600.0,16.9909,16.9983,16.9534,16.9609,58600.0
2008-02-28 12:55:00,22.65,22.65,22.57,22.59,54400.0,16.9609,16.9609,16.901,16.916,54400.0
2008-02-28 13:00:00,22.6,22.6,22.53,22.56,46900.0,16.9235,16.9235,16.871,16.8935,46900.0
2008-02-28 13:05:00,22.57,22.61,22.56,22.61,48700.0,16.901,16.9309,16.8935,16.9309,48700.0
2008-02-28 13:10:00,22.61,22.62,22.57,22.58,48800.0,16.9309,16.9384,16.901,16.9085,48800.0
2008-02-28 13:15:00,22.58,22.59,22.51,22.52,68900.0,16.9085,16.916,16.8561,16.8636,68900.0
2008-02-28 13:20:00,22.51,22.53,22.5,22.51,85600.0,16.8561,16.871,16.8486,16.8561,85600.0
2008-02-28 13:25:00,22.5,22.55,22.49,22.49,127700.0,16.8486,16.886,16.8411,16.8411,127700.0
2008-02-28 13:30:00,22.49,22.55,22.49,22.54,62000.0,16.8411,16.886,16.8411,16.8785,62000.0
2008-02-28 13:35:00,22.55,22.63,22.54,22.61,98100.0,16.886,16.9459,16.8785,16.9309,98100.0
2008-02-28 13:40:00,22.62,22.63,22.54,22.58,101800.0,16.9384,16.9459,16.8785,16.9085,101800.0
2008-02-28 13:45:00,22.58,22.6,22.54,22.54,62900.0,16.9085,16.9235,16.8785,16.8785,62900.0
2008-02-28 13:50:00,22.54,22.55,22.52,22.55,51300.0,16.8785,16.886,16.8636,16.886,51300.0
2008-02-28 13:55:00,22.55,22.66,22.54,22.64,103600.0,16.886,16.9684,16.8785,16.9534,103600.0
2008-02-28 14:00:00,22.64,22.67,22.6,22.63,130400.0,16.9534,16.9759,16.9235,16.9459,130400.0
2008-02-28 14:05:00,22.62,22.65,22.62,22.62,49800.0,16.9384,16.9609,16.9384,16.9384,49800.0
2008-02-28 14:10:00,22.63,22.65,22.6,22.61,64400.0,16.9459,16.9609,16.9235,16.9309,64400.0
2008-02-28 14:15:00,22.61,22.67,22.56,22.66,64500.0,16.9309,16.9759,16.8935,16.9684,64500.0
2008-02-28 14:20:00,22.66,22.72,22.61,22.67,101700.0,16.9684,17.0133,16.9309,16.9759,101700.0
2008-02-28 14:25:00,22.68,22.71,22.63,22.63,60900.0,16.9834,17.0058,16.9459,16.9459,60900.0
2008-02-28 14:30:00,22.63,22.71,22.63,22.7,62200.0,16.9459,17.0058,16.9459,16.9983,62200.0
2008-02-28 14:35:00,22.7,22.75,22.64,22.73,150800.0,16.9983,17.0358,16.9534,17.0208,150800.0
2008-02-28 14:40:00,22.73,22.78,22.69,22.76,90400.0,17.0208,17.0582,16.9909,17.0433,90400.0
2008-02-28 14:45:00,22.76,22.85,22.75,22.79,100100.0,17.0433,17.1107,17.0358,17.0657,100100.0
2008-02-28 14:50:00,22.79,22.82,22.75,22.8,173900.0,17.0657,17.0882,17.0358,17.0732,173900.0
2008-02-28 14:55:00,22.8,22.81,22.75,22.81,57500.0,17.0732,17.0807,17.0358,17.0807,57500.0
2008-02-28 15:00:00,22.81,22.81,22.75,22.75,67300.0,17.0807,17.0807,17.0358,17.0358,67300.0
2008-02-28 15:05:00,22.75,22.75,22.67,22.67,96800.0,17.0358,17.0358,16.9759,16.9759,96800.0
2008-02-28 15:10:00,22.68,22.72,22.67,22.68,156600.0,16.9834,17.0133,16.9759,16.9834,156600.0
2008-02-28 15:15:00,22.69,22.73,22.62,22.69,131600.0,16.9909,17.0208,16.9384,16.9909,131600.0
2008-02-28 15:20:00,22.7,22.7,22.56,22.58,113800.0,16.9983,16.9983,16.8935,16.9085,113800.0
2008-02-28 15:25:00,22.58,22.59,22.51,22.56,251600.0,16.9085,16.916,16.8561,16.8935,251600.0
2008-02-28 15:30:00,22.57,22.57,22.52,22.53,140100.0,16.901,16.901,16.8636,16.871,140100.0
2008-02-28 15:35:00,22.53,22.58,22.5,22.52,188700.0,16.871,16.9085,16.8486,16.8636,188700.0
2008-02-28 15:40:00,22.52,22.57,22.51,22.52,272000.0,16.8636,16.901,16.8561,16.8636,272000.0
2008-02-28 15:45:00,22.53,22.57,22.51,22.51,132800.0,16.871,16.901,16.8561,16.8561,132800.0
2008-02-28 15:50:00,22.51,22.58,22.51,22.54,201500.0,16.8561,16.9085,16.8561,16.8785,201500.0
2008-02-28 15:55:00,22.54,22.58,22.53,22.58,395400.0,16.8785,16.9085,16.871,16.9085,395400.0
2008-02-29 09:30:00,22.19,22.24,21.96,22.05,186200.0,16.6164,16.6539,16.4442,16.5116,186200.0
2008-02-29 09:35:00,22.05,22.22,22.0,22.16,140200.0,16.5116,16.6389,16.4742,16.594,140200.0
2008-02-29 09:40:00,22.14,22.15,21.97,22.02,283000.0,16.579,16.5865,16.4517,16.4891,283000.0
2008-02-29 09:45:00,22.02,22.1,22.0,22.01,119800.0,16.4891,16.549,16.4742,16.4817,119800.0
2008-02-29 09:50:00,22.01,22.12,22.0,22.06,86100.0,16.4817,16.564,16.4742,16.5191,86100.0
2008-02-29 09:55:00,22.08,22.1,21.87,21.9,188000.0,16.5341,16.549,16.3768,16.3993,188000.0
2008-02-29 10:00:00,21.9,21.92,21.46,21.46,433400.0,16.3993,16.4143,16.0698,16.0698,433400.0
2008-02-29 10:05:00,21.47,21.65,21.39,21.64,299900.0,16.0773,16.2121,16.0174,16.2046,299900.0
2008-02-29 10:10:00,21.64,21.64,21.37,21.53,193100.0,16.2046,16.2046,16.0024,16.1222,193100.0
2008-02-29 10:15:00,21.52,21.63,21.5,21.57,119400.0,16.1147,16.1971,16.0998,16.1522,119400.0
2008-02-29 10:20:00,21.58,21.65,21.57,21.64,106300.0,16.1597,16.2121,16.1522,16.2046,106300.0
2008-02-29 10:25:00,21.63,21.68,21.63,21.65,123600.0,16.1971,16.2345,16.1971,16.2121,123600.0
2008-02-29 10:30:00,21.66,21.7,21.65,21.69,192500.0,16.2196,16.2495,16.2121,16.242,192500.0
2008-02-29 10:35:00,21.7,21.73,21.69,21.72,174300.0,16.2495,16.272,16.242,16.2645,174300.0
2008-02-29 10:40:00,21.71,21.72,21.66,21.7,147800.0,16.257,16.2645,16.2196,16.2495,147800.0
2008-02-29 10:45:00,21.7,21.7,21.63,21.64,100200.0,16.2495,16.2495,16.1971,16.2046,100200.0
2008-02-29 10:50:00,21.64,21.65,21.59,21.65,111500.0,16.2046,16.2121,16.1671,16.2121,111500.0
2008-02-29 10:55:00,21.65,21.67,21.64,21.65,121200.0,16.2121,16.2271,16.2046,16.2121,121200.0
2008-02-29 11:00:00,21.64,21.65,21.61,21.64,98700.0,16.2046,16.2121,16.1821,16.2046,98700.0
2008-02-29 11:05:00,21.64,21.68,21.63,21.68,105500.0,16.2046,16.2345,16.1971,16.2345,105500.0
2008-02-29 11:10:00,21.67,21.77,21.65,21.75,97600.0,16.2271,16.3019,16.2121,16.287,97600.0
2008-02-29 11:15:00,21.74,21.83,21.69,21.7,346400.0,16.2795,16.3469,16.242,16.2495,346400.0
2008-02-29 11:20:00,21.7,21.85,21.68,21.84,127700.0,16.2495,16.3618,16.2345,16.3544,127700.0
2008-02-29 11:25:00,21.83,21.86,21.81,21.81,45500.0,16.3469,16.3693,16.3319,16.3319,45500.0
2008-02-29 11:30:00,21.81,21.88,21.8,21.87,58200.0,16.3319,16.3843,16.3244,16.3768,58200.0
2008-02-29 11:35:00,21.88,21.99,21.87,21.97,142500.0,16.3843,16.4667,16.3768,16.4517,142500.0
2008-02-29 11:40:00,21.97,21.98,21.93,21.95,78900.0,16.4517,16.4592,16.4217,16.4367,78900.0
2008-02-29 11:45:00,21.95,21.96,21.94,21.94,43400.0,16.4367,16.4442,16.4292,16.4292,43400.0
2008-02-29 11:50:00,21.94,21.95,21.94,21.95,23300.0,16.4292,16.4367,16.4292,16.4367,23300.0
2008-02-29 11:55:00,21.96,21.97,21.92,21.93,203000.0,16.4442,16.4517,16.4143,16.4217,203000.0
2008-02-29 12:00:00,21.94,21.95,21.87,21.87,56800.0,16.4292,16.4367,16.3768,16.3768,56800.0
2008-02-29 12:05:00,21.88,21.88,21.84,21.85,25200.0,16.3843,16.3843,16.3544,16.3618,25200.0
2008-02-29 12:10:00,21.84,21.85,21.79,21.8,51100.0,16.3544,16.3618,16.3169,16.3244,51100.0
2008-02-29 12:15:00,21.81,21.82,21.77,21.79,89900.0,16.3319,16.3394,16.3019,16.3169,89900.0
2008-02-29 12:20:00,21.79,21.81,21.79,21.81,47100.0,16.3169,16.3319,16.3169,16.3319,47100.0
2008-02-29 12:25:00,21.82,21.95,21.81,21.95,69300.0,16.3394,16.4367,16.3319,16.4367,69300.0
2008-02-29 12:30:00,21.94,21.95,21.88,21.91,39800.0,16.4292,16.4367,16.3843,16.4068,39800.0
2008-02-29 12:35:00,21.91,21.92,21.9,21.91,31800.0,16.4068,16.4143,16.3993,16.4068,31800.0
2008-02-29 12:40:00,21.92,21.92,21.86,21.87,26800.0,16.4143,16.4143,16.3693,16.3768,26800.0
2008-02-29 12:45:00,21.86,21.89,21.86,21.87,23400.0,16.3693,16.3918,16.3693,16.3768,23400.0
2008-02-29 12:50:00,21.88,21.9,21.87,21.89,43500.0,16.3843,16.3993,16.3768,16.3918,43500.0
2008-02-29 12:55:00,21.9,21.97,21.9,21.93,45800.0,16.3993,16.4517,16.3993,16.4217,45800.0
2008-02-29 13:00:00,21.93,21.93,21.89,21.9,94000.0,16.4217,16.4217,16.3918,16.3993,94000.0
2008-02-29 13:05:00,21.9,21.93,21.88,21.91,55500.0,16.3993,16.4217,16.3843,16.4068,55500.0
2008-02-29 13:10:00,21.91,21.91,21.87,21.88,32900.0,16.4068,16.4068,16.3768,16.3843,32900.0
2008-02-29 13:15:00,21.87,21.95,21.86,21.93,47000.0,16.3768,16.4367,16.3693,16.4217,47000.0
2008-02-29 13:20:00,21.93,21.95,21.91,21.94,73000.0,16.4217,16.4367,16.4068,16.4292,73000.0
2008-02-29 13:25:00,21.94,21.94,21.88,21.89,85800.0,16.4292,16.4292,16.3843,16.3918,85800.0
2008-02-29 13:30:00,21.88,21.89,21.74,21.78,132000.0,16.3843,16.3918,16.2795,16.3094,132000.0
2008-02-29 13:35:00,21.78,21.81,21.72,21.8,52600.0,16.3094,16.3319,16.2645,16.3244,52600.0
2008-02-29 13:40:00,21.8,21.81,21.78,21.8,17400.0,16.3244,16.3319,16.3094,16.3244,17400.0
2008-02-29 13:45:00,21.8,21.8,21.74,21.78,32800.0,16.3244,16.3244,16.2795,16.3094,32800.0
2008-02-29 13:50:00,21.78,21.79,21.7,21.7,36300.0,16.3094,16.3169,16.2495,16.2495,36300.0
2008-02-29 13:55:00,21.71,21.71,21.67,21.68,31100.0,16.257,16.257,16.2271,16.2345,31100.0
2008-02-29 14:00:00,21.68,21.7,21.67,21.69,54800.0,16.2345,16.2495,16.2271,16.242,54800.0
2008-02-29 14:05:00,21.7,21.73,21.69,21.71,44900.0,16.2495,16.272,16.242,16.257,44900.0
2008-02-29 14:10:00,21.72,21.76,21.69,21.7,72600.0,16.2645,16.2944,16.242,16.2495,72600.0
2008-02-29 14:15:00,21.69,21.7,21.65,21.68,60200.0,16.242,16.2495,16.2121,16.2345,60200.0
2008-02-29 14:20:00,21.68,21.71,21.65,21.66,28600.0,16.2345,16.257,16.2121,16.2196,28600.0
2008-02-29 14:25:00,21.67,21.68,21.64,21.67,76100.0,16.2271,16.2345,16.2046,16.2271,76100.0
2008-02-29 14:30:00,21.67,21.68,21.63,21.63,114200.0,16.2271,16.2345,16.1971,16.1971,114200.0
2008-02-29 14:35:00,21.64,21.64,21.59,21.6,85100.0,16.2046,16.2046,16.1671,16.1746,85100.0
2008-02-29 14:40:00,21.6,21.68,21.58,21.67,100300.0,16.1746,16.2345,16.1597,16.2271,100300.0
2008-02-29 14:45:00,21.68,21.71,21.66,21.67,48300.0,16.2345,16.257,16.2196,16.2271,48300.0
2008-02-29 14:50:00,21.67,21.74,21.66,21.73,48500.0,16.2271,16.2795,16.2196,16.272,48500.0
2008-02-29 14:55:00,21.72,21.72,21.68,21.68,42300.0,16.2645,16.2645,16.2345,16.2345,42300.0
2008-02-29 15:00:00,21.68,21.68,21.65,21.67,63000.0,16.2345,16.2345,16.2121,16.2271,63000.0
2008-02-29 15:05:00,21.66,21.69,21.65,21.65,58900.0,16.2196,16.242,16.2121,16.2121,58900.0
2008-02-29 15:10:00,21.65,21.69,21.62,21.68,161100.0,16.2121,16.242,16.1896,16.2345,161100.0
2008-02-29 15:15:00,21.68,21.73,21.65,21.72,194000.0,16.2345,16.272,16.2121,16.2645,194000.0
2008-02-29 15:20:00,21.72,21.8,21.7,21.8,174500.0,16.2645,16.3244,16.2495,16.3244,174500.0
2008-02-29 15:25:00,21.8,21.82,21.75,21.75,156700.0,16.3244,16.3394,16.287,16.287,156700.0
2008-02-29 15:30:00,21.75,21.76,21.68,21.68,51500.0,16.287,16.2944,16.2345,16.2345,51500.0
2008-02-29 15:35:00,21.68,21.69,21.66,21.66,51300.0,16.2345,16.242,16.2196,16.2196,51300.0
2008-02-29 15:40:00,21.66,21.67,21.61,21.65,245200.0,16.2196,16.2271,16.1821,16.2121,245200.0
2008-02-29 15:45:00,21.66,21.69,21.64,21.65,194900.0,16.2196,16.242,16.2046,16.2121,194900.0
2008-02-29 15:50:00,21.65,21.65,21.59,21.63,280300.0,16.2121,16.2121,16.1671,16.1971,280300.0
2008-02-29 15:55:00,21.63,21.69,21.62,21.66,441600.0,16.1971,16.242,16.1896,16.2196,441600.0
2008-03-03 09:30:00,21.56,21.94,21.56,21.94,96900.0,16.1447,16.4292,16.1447,16.4292,96900.0
2008-03-03 09:35:00,21.94,22.21,21.83,22.15,196700.0,16.4292,16.6314,16.3469,16.5865,196700.0
2008-03-03 09:40:00,22.15,22.15,21.94,22.09,100500.0,16.5865,16.5865,16.4292,16.5416,100500.0
2008-03-03 09:45:00,22.09,22.34,22.06,22.3,233600.0,16.5416,16.7288,16.5191,16.6988,233600.0
2008-03-03 09:50:00,22.29,22.52,22.29,22.5,132900.0,16.6913,16.8636,16.6913,16.8486,132900.0
2008-03-03 09:55:00,22.5,22.62,22.43,22.43,228300.0,16.8486,16.9384,16.7962,16.7962,228300.0
2008-03-03 10:00:00,22.43,22.63,22.43,22.53,245300.0,16.7962,16.9459,16.7962,16.871,245300.0
2008-03-03 10:05:00,22.49,22.67,22.49,22.56,250600.0,16.8411,16.9759,16.8411,16.8935,250600.0
2008-03-03 10:10:00,22.56,22.67,22.52,22.64,284500.0,16.8935,16.9759,16.8636,16.9534,284500.0
2008-03-03 10:15:00,22.65,22.77,22.64,22.71,217400.0,16.9609,17.0508,16.9534,17.0058,217400.0
2008-03-03 10:20:00,22.71,22.71,22.54,22.55,88800.0,17.0058,17.0058,16.8785,16.886,88800.0
2008-03-03 10:25:00,22.55,22.61,22.53,22.6,73700.0,16.886,16.9309,16.871,16.9235,73700.0
2008-03-03 10:30:00,22.61,22.61,22.49,22.49,84500.0,16.9309,16.9309,16.8411,16.8411,84500.0
2008-03-03 10:35:00,22.49,22.5,22.45,22.5,55500.0,16.8411,16.8486,16.8111,16.8486,55500.0
2008-03-03 10:40:00,22.5,22.57,22.47,22.56,113000.0,16.8486,16.901,16.8261,16.8935,113000.0
2008-03-03 10:45:00,22.56,22.56,22.48,22.48,66200.0,16.8935,16.8935,16.8336,16.8336,66200.0
2008-03-03 10:50:00,22.48,22.53,22.42,22.51,72900.0,16.8336,16.871,16.7887,16.8561,72900.0
2008-03-03 10:55:00,22.51,22.55,22.42,22.55,68600.0,16.8561,16.886,16.7887,16.886,68600.0
2008-03-03 11:00:00,22.55,22.56,22.43,22.44,46700.0,16.886,16.8935,16.7962,16.8036,46700.0
2008-03-03 11:05:00,22.43,22.52,22.43,22.46,68200.0,16.7962,16.8636,16.7962,16.8186,68200.0
2008-03-03 11:10:00,22.45,22.51,22.42,22.46,53100.0,16.8111,16.8561,16.7887,16.8186,53100.0
2008-03-03 11:15:00,22.44,22.46,22.35,22.37,40100.0,16.8036,16.8186,16.7363,16.7512,40100.0
2008-03-03 11:20:00,22.36,22.45,22.34,22.41,67500.0,16.7437,16.8111,16.7288,16.7812,67500.0
2008-03-03 11:25:00,22.41,22.48,22.4,22.42,60700.0,16.7812,16.8336,16.7737,16.7887,60700.0
2008-03-03 11:30:00,22.43,22.47,22.4,22.4,76200.0,16.7962,16.8261,16.7737,16.7737,76200.0
2008-03-03 11:35:00,22.41,22.45,22.35,22.36,85500.0,16.7812,16.8111,16.7363,16.7437,85500.0
2008-03-03 11:40:00,22.37,22.37,22.36,22.36,7000.0,16.7512,16.7512,16.7437,16.7437,7000.0
2008-03-03 11:45:00,22.37,22.42,22.36,22.42,27200.0,16.7512,16.7887,16.7437,16.7887,27200.0
2008-03-03 11:50:00,22.42,22.47,22.36,22.46,84600.0,16.7887,16.8261,16.7437,16.8186,84600.0
2008-03-03 11:55:00,22.45,22.52,22.41,22.51,55200.0,16.8111,16.8636,16.7812,16.8561,55200.0
2008-03-03 12:00:00,22.52,22.53,22.42,22.47,41800.0,16.8636,16.871,16.7887,16.8261,41800.0
2008-03-03 12:05:00,22.48,22.48,22.4,22.42,36100.0,16.8336,16.8336,16.7737,16.7887,36100.0
2008-03-03 12:10:00,22.43,22.43,22.34,22.34,48700.0,16.7962,16.7962,16.7288,16.7288,48700.0
2008-03-03 12:15:00,22.35,22.42,22.32,22.42,44300.0,16.7363,16.7887,16.7138,16.7887,44300.0
2008-03-03 12:20:00,22.42,22.45,22.38,22.43,44000.0,16.7887,16.8111,16.7587,16.7962,44000.0
2008-03-03 12:25:00,22.43,22.46,22.4,22.43,47700.0,16.7962,16.8186,16.7737,16.7962,47700.0
2008-03-03 12:30:00,22.42,22.47,22.41,22.45,18900.0,16.7887,16.8261,16.7812,16.8111,18900.0
2008-03-03 12:35:00,22.44,22.44,22.4,22.4,11000.0,16.8036,16.8036,16.7737,16.7737,11000.0
2008-03-03 12:40:00,22.41,22.41,22.36,22.36,32600.0,16.7812,16.7812,16.7437,16.7437,32600.0
2008-03-03 12:45:00,22.35,22.36,22.3,22.34,36900.0,16.7363,16.7437,16.6988,16.7288,36900.0
2008-03-03 12:50:00,22.34,22.39,22.32,22.39,25300.0,16.7288,16.7662,16.7138,16.7662,25300.0
2008-03-03 12:55:00,22.39,22.4,22.34,22.38,17700.0,16.7662,16.7737,16.7288,16.7587,17700.0
2008-03-03 13:00:00,22.36,22.39,22.36,22.38,18000.0,16.7437,16.7662,16.7437,16.7587,18000.0
2008-03-03 13:05:00,22.37,22.4,22.36,22.39,22800.0,16.7512,16.7737,16.7437,16.7662,22800.0
2008-03-03 13:10:00,22.39,22.46,22.37,22.42,37200.0,16.7662,16.8186,16.7512,16.7887,37200.0
2008-03-03 13:15:00,22.43,22.43,22.33,22.33,35200.0,16.7962,16.7962,16.7213,16.7213,35200.0
2008-03-03 13:20:00,22.33,22.34,22.31,22.32,21600.0,16.7213,16.7288,16.7063,16.7138,21600.0
2008-03-03 13:25:00,22.33,22.35,22.32,22.35,21100.0,16.7213,16.7363,16.7138,16.7363,21100.0
2008-03-03 13:30:00,22.35,22.35,22.28,22.28,25400.0,16.7363,16.7363,16.6838,16.6838,25400.0
2008-03-03 13:35:00,22.29,22.37,22.29,22.35,20700.0,16.6913,16.7512,16.6913,16.7363,20700.0
2008-03-03 13:40:00,22.36,22.37,22.35,22.37,37000.0,16.7437,16.7512,16.7363,16.7512,37000.0
2008-03-03 13:45:00,22.36,22.48,22.35,22.47,66800.0,16.7437,16.8336,16.7363,16.8261,66800.0
2008-03-03 13:50:00,22.46,22.96,22.38,22.66,738100.0,16.8186,17.193,16.7587,16.9684,738100.0
2008-03-03 13:55:00,22.67,22.71,22.49,22.54,168000.0,16.9759,17.0058,16.8411,16.8785,168000.0
2008-03-03 14:00:00,22.54,22.56,22.47,22.48,45100.0,16.8785,16.8935,16.8261,16.8336,45100.0
2008-03-03 14:05:00,22.48,22.58,22.45,22.56,59100.0,16.8336,16.9085,16.8111,16.8935,59100.0
2008-03-03 14:10:00,22.55,22.63,22.54,22.59,31100.0,16.886,16.9459,16.8785,16.916,31100.0
2008-03-03 14:15:00,22.58,22.58,22.46,22.47,80800.0,16.9085,16.9085,16.8186,16.8261,80800.0
2008-03-03 14:20:00,22.47,22.48,22.46,22.46,13500.0,16.8261,16.8336,16.8186,16.8186,13500.0
2008-03-03 14:25:00,22.46,22.49,22.44,22.48,27500.0,16.8186,16.8411,16.8036,16.8336,27500.0
2008-03-03 14:30:00,22.49,22.53,22.47,22.47,35900.0,16.8411,16.871,16.8261,16.8261,35900.0
2008-03-03 14:35:00,22.47,22.48,22.42,22.42,52800.0,16.8261,16.8336,16.7887,16.7887,52800.0
2008-03-03 14:40:00,22.42,22.46,22.41,22.45,36100.0,16.7887,16.8186,16.7812,16.8111,36100.0
2008-03-03 14:45:00,22.45,22.47,22.37,22.38,33000.0,16.8111,16.8261,16.7512,16.7587,33000.0
2008-03-03 14:50:00,22.38,22.39,22.32,22.32,75100.0,16.7587,16.7662,16.7138,16.7138,75100.0
2008-03-03 14:55:00,22.32,22.32,22.17,22.27,227100.0,16.7138,16.7138,16.6015,16.6763,227100.0
2008-03-03 15:00:00,22.27,22.73,22.06,22.5,1167900.0,16.6763,17.0208,16.5191,16.8486,1167900.0
2008-03-03 15:05:00,22.5,22.6,22.46,22.46,190800.0,16.8486,16.9235,16.8186,16.8186,190800.0
2008-03-03 15:10:00,22.47,22.58,22.41,22.56,171100.0,16.8261,16.9085,16.7812,16.8935,171100.0
2008-03-03 15:15:00,22.57,22.63,22.5,22.63,156100.0,16.901,16.9459,16.8486,16.9459,156100.0
2008-03-03 15:20:00,22.62,22.64,22.53,22.56,147300.0,16.9384,16.9534,16.871,16.8935,147300.0
2008-03-03 15:25:00,22.56,22.56,22.49,22.52,118800.0,16.8935,16.8935,16.8411,16.8636,118800.0
2008-03-03 15:30:00,22.52,22.59,22.51,22.56,95900.0,16.8636,16.916,16.8561,16.8935,95900.0
2008-03-03 15:35:00,22.57,22.57,22.41,22.45,247100.0,16.901,16.901,16.7812,16.8111,247100.0
2008-03-03 15:40:00,22.44,22.45,22.4,22.43,184300.0,16.8036,16.8111,16.7737,16.7962,184300.0
2008-03-03 15:45:00,22.43,22.49,22.4,22.49,159100.0,16.7962,16.8411,16.7737,16.8411,159100.0
2008-03-03 15:50:00,22.48,22.58,22.44,22.56,177800.0,16.8336,16.9085,16.8036,16.8935,177800.0
2008-03-03 15:55:00,22.56,22.58,22.52,22.52,181800.0,16.8935,16.9085,16.8636,16.8636,181800.0
2008-03-04 09:30:00,22.0,22.23,21.93,22.19,150400.0,16.4742,16.6464,16.4217,16.6164,150400.0
2008-03-04 09:35:00,22.2,22.41,22.15,22.33,141900.0,16.6239,16.7812,16.5865,16.7213,141900.0
2008-03-04 09:40:00,22.34,22.45,22.34,22.36,138900.0,16.7288,16.8111,16.7288,16.7437,138900.0
2008-03-04 09:45:00,22.37,22.46,22.36,22.4,110900.0,16.7512,16.8186,16.7437,16.7737,110900.0
2008-03-04 09:50:00,22.41,22.49,22.3,22.33,118000.0,16.7812,16.8411,16.6988,16.7213,118000.0
2008-03-04 09:55:00,22.31,22.46,22.31,22.44,64500.0,16.7063,16.8186,16.7063,16.8036,64500.0
2008-03-04 10:00:00,22.43,22.44,22.3,22.37,58800.0,16.7962,16.8036,16.6988,16.7512,58800.0
2008-03-04 10:05:00,22.38,22.44,22.33,22.43,112000.0,16.7587,16.8036,16.7213,16.7962,112000.0
2008-03-04 10:10:00,22.43,22.55,22.42,22.51,87800.0,16.7962,16.886,16.7887,16.8561,87800.0
2008-03-04 10:15:00,22.51,22.53,22.46,22.48,65800.0,16.8561,16.871,16.8186,16.8336,65800.0
2008-03-04 10:20:00,22.48,22.5,22.34,22.35,120800.0,16.8336,16.8486,16.7288,16.7363,120800.0
2008-03-04 10:25:00,22.35,22.38,22.29,22.35,99800.0,16.7363,16.7587,16.6913,16.7363,99800.0
2008-03-04 10:30:00,22.34,22.35,22.3,22.32,53800.0,16.7288,16.7363,16.6988,16.7138,53800.0
2008-03-04 10:35:00,22.32,22.34,22.25,22.34,55100.0,16.7138,16.7288,16.6614,16.7288,55100.0
2008-03-04 10:40:00,22.34,22.34,22.22,22.24,79400.0,16.7288,16.7288,16.6389,16.6539,79400.0
2008-03-04 10:45:00,22.23,22.27,22.22,22.23,59600.0,16.6464,16.6763,16.6389,16.6464,59600.0
2008-03-04 10:50:00,22.23,22.3,22.23,22.27,54800.0,16.6464,16.6988,16.6464,16.6763,54800.0
2008-03-04 10:55:00,22.27,22.3,22.24,22.27,44000.0,16.6763,16.6988,16.6539,16.6763,44000.0
2008-03-04 11:00:00,22.27,22.32,22.26,22.26,49000.0,16.6763,16.7138,16.6689,16.6689,49000.0
2008-03-04 11:05:00,22.26,22.27,22.21,22.24,113100.0,16.6689,16.6763,16.6314,16.6539,113100.0
2008-03-04 11:10:00,22.24,22.25,22.21,22.25,50600.0,16.6539,16.6614,16.6314,16.6614,50600.0
2008-03-04 11:15:00,22.25,22.25,22.23,22.25,15300.0,16.6614,16.6614,16.6464,16.6614,15300.0
2008-03-04 11:20:00,22.24,22.25,22.23,22.25,31500.0,16.6539,16.6614,16.6464,16.6614,31500.0
2008-03-04 11:25:00,22.24,22.29,22.2,22.29,55100.0,16.6539,16.6913,16.6239,16.6913,55100.0
2008-03-04 11:30:00,22.28,22.3,22.21,22.21,117400.0,16.6838,16.6988,16.6314,16.6314,117400.0
2008-03-04 11:35:00,22.21,22.27,22.21,22.26,40700.0,16.6314,16.6763,16.6314,16.6689,40700.0
2008-03-04 11:40:00,22.25,22.27,22.25,22.25,39500.0,16.6614,16.6763,16.6614,16.6614,39500.0
2008-03-04 11:45:00,22.25,22.33,22.25,22.29,67800.0,16.6614,16.7213,16.6614,16.6913,67800.0
2008-03-04 11:50:00,22.29,22.32,22.29,22.31,31800.0,16.6913,16.7138,16.6913,16.7063,31800.0
2008-03-04 11:55:00,22.31,22.32,22.25,22.3,65600.0,16.7063,16.7138,16.6614,16.6988,65600.0
2008-03-04 12:00:00,22.3,22.41,22.29,22.41,55700.0,16.6988,16.7812,16.6913,16.7812,55700.0
2008-03-04 12:05:00,22.4,22.46,22.39,22.4,48500.0,16.7737,16.8186,16.7662,16.7737,48500.0
2008-03-04 12:10:00,22.4,22.46,22.39,22.41,36300.0,16.7737,16.8186,16.7662,16.7812,36300.0
2008-03-04 12:15:00,22.4,22.41,22.38,22.39,32900.0,16.7737,16.7812,16.7587,16.7662,32900.0
2008-03-04 12:20:00,22.39,22.46,22.39,22.45,52300.0,16.7662,16.8186,16.7662,16.8111,52300.0
2008-03-04 12:25:00,22.46,22.47,22.43,22.44,93400.0,16.8186,16.8261,16.7962,16.8036,93400.0
2008-03-04 12:30:00,22.43,22.47,22.42,22.45,92800.0,16.7962,16.8261,16.7887,16.8111,92800.0
2008-03-04 12:35:00,22.46,22.46,22.4,22.43,54500.0,16.8186,16.8186,16.7737,16.7962,54500.0
2008-03-04 12:40:00,22.43,22.43,22.41,22.42,39200.0,16.7962,16.7962,16.7812,16.7887,39200.0
2008-03-04 12:45:00,22.42,22.43,22.39,22.4,20100.0,16.7887,16.7962,16.7662,16.7737,20100.0
2008-03-04 12:50:00,22.4,22.4,22.31,22.32,31300.0,16.7737,16.7737,16.7063,16.7138,31300.0
2008-03-04 12:55:00,22.32,22.32,22.22,22.25,36800.0,16.7138,16.7138,16.6389,16.6614,36800.0
2008-03-04 13:00:00,22.24,22.24,22.16,22.22,35400.0,16.6539,16.6539,16.594,16.6389,35400.0
2008-03-04 13:05:00,22.22,22.24,22.19,22.21,40800.0,16.6389,16.6539,16.6164,16.6314,40800.0
2008-03-04 13:10:00,22.2,22.22,22.19,22.22,34700.0,16.6239,16.6389,16.6164,16.6389,34700.0
2008-03-04 13:15:00,22.22,22.24,22.2,22.2,38400.0,16.6389,16.6539,16.6239,16.6239,38400.0
2008-03-04 13:20:00,22.21,22.21,22.19,22.21,28100.0,16.6314,16.6314,16.6164,16.6314,28100.0
2008-03-04 13:25:00,22.21,22.3,22.2,22.27,61600.0,16.6314,16.6988,16.6239,16.6763,61600.0
2008-03-04 13:30:00,22.27,22.33,22.15,22.17,98200.0,16.6763,16.7213,16.5865,16.6015,98200.0
2008-03-04 13:35:00,22.16,22.21,22.1,22.2,84100.0,16.594,16.6314,16.549,16.6239,84100.0
2008-03-04 13:40:00,22.21,22.33,22.21,22.28,62600.0,16.6314,16.7213,16.6314,16.6838,62600.0
2008-03-04 13:45:00,22.28,22.3,22.22,22.23,59800.0,16.6838,16.6988,16.6389,16.6464,59800.0
2008-03-04 13:50:00,22.23,22.26,22.17,22.24,61000.0,16.6464,16.6689,16.6015,16.6539,61000.0
2008-03-04 13:55:00,22.24,22.25,22.13,22.13,78900.0,16.6539,16.6614,16.5715,16.5715,78900.0
2008-03-04 14:00:00,22.13,22.14,22.11,22.12,60700.0,16.5715,16.579,16.5565,16.564,60700.0
2008-03-04 14:05:00,22.11,22.12,22.05,22.05,84200.0,16.5565,16.564,16.5116,16.5116,84200.0
2008-03-04 14:10:00,22.06,22.09,22.02,22.08,109800.0,16.5191,16.5416,16.4891,16.5341,109800.0
2008-03-04 14:15:00,22.09,22.09,22.01,22.03,52900.0,16.5416,16.5416,16.4817,16.4966,52900.0
2008-03-04 14:20:00,22.03,22.06,22.0,22.04,122500.0,16.4966,16.5191,16.4742,16.5041,122500.0
2008-03-04 14:25:00,22.04,22.11,22.03,22.07,132500.0,16.5041,16.5565,16.4966,16.5266,132500.0
2008-03-04 14:30:00,22.07,22.11,22.01,22.03,49500.0,16.5266,16.5565,16.4817,16.4966,49500.0
2008-03-04 14:35:00,22.02,22.03,21.99,22.01,96700.0,16.4891,16.4966,16.4667,16.4817,96700.0
2008-03-04 14:40:00,22.01,22.11,21.99,22.07,132900.0,16.4817,16.5565,16.4667,16.5266,132900.0
2008-03-04 14:45:00,22.07,22.14,22.03,22.13,86300.0,16.5266,16.579,16.4966,16.5715,86300.0
2008-03-04 14:50:00,22.13,22.18,22.04,22.1,177700.0,16.5715,16.609,16.5041,16.549,177700.0
2008-03-04 14:55:00,22.1,22.12,22.04,22.09,131300.0,16.549,16.564,16.5041,16.5416,131300.0
2008-03-04 15:00:00,22.08,22.17,22.06,22.15,444400.0,16.5341,16.6015,16.5191,16.5865,444400.0
2008-03-04 15:05:00,22.15,22.29,22.14,22.24,421400.0,16.5865,16.6913,16.579,16.6539,421400.0
2008-03-04 15:10:00,22.24,22.25,22.17,22.18,247900.0,16.6539,16.6614,16.6015,16.609,247900.0
2008-03-04 15:15:00,22.18,22.31,22.18,22.3,179400.0,16.609,16.7063,16.609,16.6988,179400.0
2008-03-04 15:20:00,22.3,22.38,22.29,22.35,232100.0,16.6988,16.7587,16.6913,16.7363,232100.0
2008-03-04 15:25:00,22.34,22.34,22.18,22.18,202000.0,16.7288,16.7288,16.609,16.609,202000.0
2008-03-04 15:30:00,22.17,22.35,22.16,22.35,276300.0,16.6015,16.7363,16.594,16.7363,276300.0
2008-03-04 15:35:00,22.35,22.44,22.35,22.42,171100.0,16.7363,16.8036,16.7363,16.7887,171100.0
2008-03-04 15:40:00,22.42,22.54,22.4,22.49,169100.0,16.7887,16.8785,16.7737,16.8411,169100.0
2008-03-04 15:45:00,22.5,22.53,22.4,22.46,174400.0,16.8486,16.871,16.7737,16.8186,174400.0
2008-03-04 15:50:00,22.45,22.46,22.38,22.43,149300.0,16.8111,16.8186,16.7587,16.7962,149300.0
2008-03-04 15:55:00,22.43,22.53,22.42,22.52,348900.0,16.7962,16.871,16.7887,16.8636,348900.0
2008-03-05 09:30:00,22.59,22.66,22.5,22.65,78600.0,16.916,16.9684,16.8486,16.9609,78600.0
2008-03-05 09:35:00,22.63,22.67,22.55,22.66,152200.0,16.9459,16.9759,16.886,16.9684,152200.0
2008-03-05 09:40:00,22.66,22.79,22.63,22.77,184800.0,16.9684,17.0657,16.9459,17.0508,184800.0
2008-03-05 09:45:00,22.77,22.86,22.71,22.79,162200.0,17.0508,17.1182,17.0058,17.0657,162200.0
2008-03-05 09:50:00,22.79,22.82,22.72,22.77,77400.0,17.0657,17.0882,17.0133,17.0508,77400.0
2008-03-05 09:55:00,22.78,22.85,22.74,22.84,71500.0,17.0582,17.1107,17.0283,17.1032,71500.0
2008-03-05 10:00:00,22.84,22.99,22.82,22.89,144800.0,17.1032,17.2155,17.0882,17.1406,144800.0
2008-03-05 10:05:00,22.89,22.89,22.79,22.85,74800.0,17.1406,17.1406,17.0657,17.1107,74800.0
2008-03-05 10:10:00,22.85,22.86,22.81,22.83,50500.0,17.1107,17.1182,17.0807,17.0957,50500.0
2008-03-05 10:15:00,22.83,22.89,22.8,22.86,44200.0,17.0957,17.1406,17.0732,17.1182,44200.0
2008-03-05 10:20:00,22.85,22.88,22.77,22.79,51300.0,17.1107,17.1331,17.0508,17.0657,51300.0
2008-03-05 10:25:00,22.79,22.81,22.75,22.77,48900.0,17.0657,17.0807,17.0358,17.0508,48900.0
2008-03-05 10:30:00,22.77,22.83,22.76,22.8,106700.0,17.0508,17.0957,17.0433,17.0732,106700.0
2008-03-05 10:35:00,22.8,22.85,22.79,22.81,105700.0,17.0732,17.1107,17.0657,17.0807,105700.0
2008-03-05 10:40:00,22.81,22.86,22.78,22.85,61200.0,17.0807,17.1182,17.0582,17.1107,61200.0
2008-03-05 10:45:00,22.85,22.86,22.77,22.78,45000.0,17.1107,17.1182,17.0508,17.0582,45000.0
2008-03-05 10:50:00,22.79,22.81,22.78,22.81,23800.0,17.0657,17.0807,17.0582,17.0807,23800.0
2008-03-05 10:55:00,22.81,22.81,22.76,22.8,100800.0,17.0807,17.0807,17.0433,17.0732,100800.0
2008-03-05 11:00:00,22.8,22.81,22.74,22.76,61200.0,17.0732,17.0807,17.0283,17.0433,61200.0
2008-03-05 11:05:00,22.76,22.78,22.73,22.77,109600.0,17.0433,17.0582,17.0208,17.0508,109600.0
2008-03-05 11:10:00,22.77,22.78,22.75,22.76,37400.0,17.0508,17.0582,17.0358,17.0433,37400.0
2008-03-05 11:15:00,22.75,22.8,22.75,22.78,20800.0,17.0358,17.0732,17.0358,17.0582,20800.0
2008-03-05 11:20:00,22.79,22.8,22.75,22.79,32600.0,17.0657,17.0732,17.0358,17.0657,32600.0
2008-03-05 11:25:00,22.78,22.8,22.76,22.77,34000.0,17.0582,17.0732,17.0433,17.0508,34000.0
2008-03-05 11:30:00,22.77,22.8,22.75,22.79,56900.0,17.0508,17.0732,17.0358,17.0657,56900.0
2008-03-05 11:35:00,22.79,22.8,22.77,22.78,34200.0,17.0657,17.0732,17.0508,17.0582,34200.0
2008-03-05 11:40:00,22.78,22.78,22.75,22.75,43000.0,17.0582,17.0582,17.0358,17.0358,43000.0
2008-03-05 11:45:00,22.74,22.77,22.72,22.76,105000.0,17.0283,17.0508,17.0133,17.0433,105000.0
2008-03-05 11:50:00,22.75,22.77,22.72,22.73,87000.0,17.0358,17.0508,17.0133,17.0208,87000.0
2008-03-05 11:55:00,22.74,22.78,22.74,22.75,34300.0,17.0283,17.0582,17.0283,17.0358,34300.0
2008-03-05 12:00:00,22.74,22.98,22.74,22.9,160300.0,17.0283,17.208,17.0283,17.1481,160300.0
2008-03-05 12:05:00,22.9,22.95,22.79,22.82,142500.0,17.1481,17.1856,17.0657,17.0882,142500.0
2008-03-05 12:10:00,22.81,22.89,22.79,22.86,135000.0,17.0807,17.1406,17.0657,17.1182,135000.0
2008-03-05 12:15:00,22.87,22.88,22.79,22.84,45400.0,17.1256,17.1331,17.0657,17.1032,45400.0
2008-03-05 12:20:00,22.84,22.92,22.84,22.85,72200.0,17.1032,17.1631,17.1032,17.1107,72200.0
2008-03-05 12:25:00,22.85,22.88,22.77,22.81,178000.0,17.1107,17.1331,17.0508,17.0807,178000.0
2008-03-05 12:30:00,22.81,22.85,22.8,22.84,36300.0,17.0807,17.1107,17.0732,17.1032,36300.0
2008-03-05 12:35:00,22.83,22.83,22.79,22.81,26800.0,17.0957,17.0957,17.0657,17.0807,26800.0
2008-03-05 12:40:00,22.8,22.87,22.8,22.86,69400.0,17.0732,17.1256,17.0732,17.1182,69400.0
2008-03-05 12:45:00,22.86,22.86,22.84,22.86,31300.0,17.1182,17.1182,17.1032,17.1182,31300.0
2008-03-05 12:50:00,22.86,22.87,22.81,22.83,18300.0,17.1182,17.1256,17.0807,17.0957,18300.0
2008-03-05 12:55:00,22.83,22.88,22.81,22.86,25300.0,17.0957,17.1331,17.0807,17.1182,25300.0
2008-03-05 13:00:00,22.87,22.93,22.86,22.86,35500.0,17.1256,17.1706,17.1182,17.1182,35500.0
2008-03-05 13:05:00,22.86,22.9,22.84,22.9,30900.0,17.1182,17.1481,17.1032,17.1481,30900.0
2008-03-05 13:10:00,22.9,22.9,22.84,22.84,44900.0,17.1481,17.1481,17.1032,17.1032,44900.0
2008-03-05 13:15:00,22.84,22.88,22.73,22.75,87700.0,17.1032,17.1331,17.0208,17.0358,87700.0
2008-03-05 13:20:00,22.76,22.76,22.7,22.72,86300.0,17.0433,17.0433,16.9983,17.0133,86300.0
2008-03-05 13:25:00,22.72,22.8,22.72,22.74,41400.0,17.0133,17.0732,17.0133,17.0283,41400.0
2008-03-05 13:30:00,22.74,22.76,22.7,22.72,118400.0,17.0283,17.0433,16.9983,17.0133,118400.0
2008-03-05 13:35:00,22.72,22.72,22.62,22.67,189900.0,17.0133,17.0133,16.9384,16.9759,189900.0
2008-03-05 13:40:00,22.67,22.72,22.66,22.7,94100.0,16.9759,17.0133,16.9684,16.9983,94100.0
2008-03-05 13:45:00,22.71,22.72,22.68,22.7,64900.0,17.0058,17.0133,16.9834,16.9983,64900.0
2008-03-05 13:50:00,22.7,22.74,22.69,22.69,48900.0,16.9983,17.0283,16.9909,16.9909,48900.0
2008-03-05 13:55:00,22.69,22.77,22.69,22.72,90100.0,16.9909,17.0508,16.9909,17.0133,90100.0
2008-03-05 14:00:00,22.72,22.76,22.69,22.7,179700.0,17.0133,17.0433,16.9909,16.9983,179700.0
2008-03-05 14:05:00,22.7,22.74,22.69,22.73,38900.0,16.9983,17.0283,16.9909,17.0208,38900.0
2008-03-05 14:10:00,22.73,22.75,22.72,22.74,31200.0,17.0208,17.0358,17.0133,17.0283,31200.0
2008-03-05 14:15:00,22.75,22.81,22.75,22.78,43600.0,17.0358,17.0807,17.0358,17.0582,43600.0
2008-03-05 14:20:00,22.78,22.79,22.74,22.78,37300.0,17.0582,17.0657,17.0283,17.0582,37300.0
2008-03-05 14:25:00,22.79,22.83,22.77,22.79,54500.0,17.0657,17.0957,17.0508,17.0657,54500.0
2008-03-05 14:30:00,22.79,22.79,22.74,22.76,32800.0,17.0657,17.0657,17.0283,17.0433,32800.0
2008-03-05 14:35:00,22.76,22.83,22.76,22.79,65400.0,17.0433,17.0957,17.0433,17.0657,65400.0
2008-03-05 14:40:00,22.79,22.82,22.78,22.8,28200.0,17.0657,17.0882,17.0582,17.0732,28200.0
2008-03-05 14:45:00,22.8,22.92,22.8,22.89,65400.0,17.0732,17.1631,17.0732,17.1406,65400.0
2008-03-05 14:50:00,22.89,22.95,22.86,22.86,51400.0,17.1406,17.1856,17.1182,17.1182,51400.0
2008-03-05 14:55:00,22.87,22.91,22.82,22.83,74000.0,17.1256,17.1556,17.0882,17.0957,74000.0
2008-03-05 15:00:00,22.83,22.84,22.79,22.84,44200.0,17.0957,17.1032,17.0657,17.1032,44200.0
2008-03-05 15:05:00,22.84,22.86,22.8,22.8,36800.0,17.1032,17.1182,17.0732,17.0732,36800.0
2008-03-05 15:10:00,22.8,22.83,22.8,22.81,45300.0,17.0732,17.0957,17.0732,17.0807,45300.0
2008-03-05 15:15:00,22.81,22.82,22.77,22.8,162200.0,17.0807,17.0882,17.0508,17.0732,162200.0
2008-03-05 15:20:00,22.8,22.91,22.78,22.88,275800.0,17.0732,17.1556,17.0582,17.1331,275800.0
2008-03-05 15:25:00,22.88,22.96,22.86,22.96,209700.0,17.1331,17.193,17.1182,17.193,209700.0
2008-03-05 15:30:00,22.95,22.99,22.93,22.93,227900.0,17.1856,17.2155,17.1706,17.1706,227900.0
2008-03-05 15:35:00,22.93,22.95,22.87,22.91,329800.0,17.1706,17.1856,17.1256,17.1556,329800.0
2008-03-05 15:40:00,22.91,22.97,22.91,22.93,202500.0,17.1556,17.2005,17.1556,17.1706,202500.0
2008-03-05 15:45:00,22.92,22.94,22.9,22.91,209800.0,17.1631,17.1781,17.1481,17.1556,209800.0
2008-03-05 15:50:00,22.91,22.94,22.91,22.93,176700.0,17.1556,17.1781,17.1556,17.1706,176700.0
2008-03-05 15:55:00,22.94,23.0,22.93,23.0,292400.0,17.1781,17.223,17.1706,17.223,292400.0
2008-03-06 09:30:00,22.91,23.05,22.87,22.94,98000.0,17.1556,17.2604,17.1256,17.1781,98000.0
2008-03-06 09:35:00,22.94,23.0,22.83,22.98,175600.0,17.1781,17.223,17.0957,17.208,175600.0
2008-03-06 09:40:00,22.98,23.15,22.9,23.09,259400.0,17.208,17.3353,17.1481,17.2904,259400.0
2008-03-06 09:45:00,23.09,23.16,22.99,23.01,105500.0,17.2904,17.3428,17.2155,17.2305,105500.0
2008-03-06 09:50:00,23.01,23.06,23.0,23.04,87100.0,17.2305,17.2679,17.223,17.2529,87100.0
2008-03-06 09:55:00,23.04,23.08,22.95,23.07,134400.0,17.2529,17.2829,17.1856,17.2754,134400.0
2008-03-06 10:00:00,23.07,23.07,22.78,22.81,139400.0,17.2754,17.2754,17.0582,17.0807,139400.0
2008-03-06 10:05:00,22.8,22.85,22.75,22.8,62800.0,17.0732,17.1107,17.0358,17.0732,62800.0
2008-03-06 10:10:00,22.8,22.89,22.79,22.86,81600.0,17.0732,17.1406,17.0657,17.1182,81600.0
2008-03-06 10:15:00,22.86,22.91,22.81,22.81,72300.0,17.1182,17.1556,17.0807,17.0807,72300.0
2008-03-06 10:20:00,22.81,22.87,22.8,22.83,48900.0,17.0807,17.1256,17.0732,17.0957,48900.0
2008-03-06 10:25:00,22.83,22.94,22.82,22.84,53200.0,17.0957,17.1781,17.0882,17.1032,53200.0
2008-03-06 10:30:00,22.84,22.9,22.82,22.87,46600.0,17.1032,17.1481,17.0882,17.1256,46600.0
2008-03-06 10:35:00,22.87,22.94,22.85,22.86,84800.0,17.1256,17.1781,17.1107,17.1182,84800.0
2008-03-06 10:40:00,22.86,22.87,22.77,22.82,50900.0,17.1182,17.1256,17.0508,17.0882,50900.0
2008-03-06 10:45:00,22.83,22.88,22.76,22.83,67000.0,17.0957,17.1331,17.0433,17.0957,67000.0
2008-03-06 10:50:00,22.83,22.83,22.71,22.71,77300.0,17.0957,17.0957,17.0058,17.0058,77300.0
2008-03-06 10:55:00,22.71,22.8,22.71,22.75,43800.0,17.0058,17.0732,17.0058,17.0358,43800.0
2008-03-06 11:00:00,22.74,22.78,22.63,22.63,63900.0,17.0283,17.0582,16.9459,16.9459,63900.0
2008-03-06 11:05:00,22.63,22.72,22.6,22.72,57200.0,16.9459,17.0133,16.9235,17.0133,57200.0
2008-03-06 11:10:00,22.71,22.77,22.63,22.63,63000.0,17.0058,17.0508,16.9459,16.9459,63000.0
2008-03-06 11:15:00,22.62,22.65,22.59,22.64,60300.0,16.9384,16.9609,16.916,16.9534,60300.0
2008-03-06 11:20:00,22.65,22.73,22.62,22.63,61900.0,16.9609,17.0208,16.9384,16.9459,61900.0
2008-03-06 11:25:00,22.63,22.65,22.55,22.59,53300.0,16.9459,16.9609,16.886,16.916,53300.0
2008-03-06 11:30:00,22.59,22.64,22.59,22.61,58200.0,16.916,16.9534,16.916,16.9309,58200.0
2008-03-06 11:35:00,22.61,22.7,22.6,22.68,55600.0,16.9309,16.9983,16.9235,16.9834,55600.0
2008-03-06 11:40:00,22.68,22.7,22.65,22.68,51100.0,16.9834,16.9983,16.9609,16.9834,51100.0
2008-03-06 11:45:00,22.68,22.68,22.6,22.62,50100.0,16.9834,16.9834,16.9235,16.9384,50100.0
2008-03-06 11:50:00,22.61,22.68,22.59,22.67,47400.0,16.9309,16.9834,16.916,16.9759,47400.0
2008-03-06 11:55:00,22.67,22.72,22.66,22.71,26100.0,16.9759,17.0133,16.9684,17.0058,26100.0
2008-03-06 12:00:00,22.71,22.71,22.58,22.59,54600.0,17.0058,17.0058,16.9085,16.916,54600.0
2008-03-06 12:05:00,22.6,22.64,22.56,22.56,26400.0,16.9235,16.9534,16.8935,16.8935,26400.0
2008-03-06 12:10:00,22.56,22.57,22.47,22.57,108500.0,16.8935,16.901,16.8261,16.901,108500.0
2008-03-06 12:15:00,22.57,22.59,22.51,22.54,49400.0,16.901,16.916,16.8561,16.8785,49400.0
2008-03-06 12:20:00,22.54,22.58,22.53,22.58,24600.0,16.8785,16.9085,16.871,16.9085,24600.0
2008-03-06 12:25:00,22.58,22.64,22.57,22.61,30300.0,16.9085,16.9534,16.901,16.9309,30300.0
2008-03-06 12:30:00,22.61,22.62,22.54,22.6,75800.0,16.9309,16.9384,16.8785,16.9235,75800.0
2008-03-06 12:35:00,22.6,22.61,22.57,22.6,90700.0,16.9235,16.9309,16.901,16.9235,90700.0
2008-03-06 12:40:00,22.6,22.72,22.6,22.69,28800.0,16.9235,17.0133,16.9235,16.9909,28800.0
2008-03-06 12:45:00,22.68,22.68,22.61,22.62,26800.0,16.9834,16.9834,16.9309,16.9384,26800.0
2008-03-06 12:50:00,22.62,22.63,22.58,22.62,44000.0,16.9384,16.9459,16.9085,16.9384,44000.0
2008-03-06 12:55:00,22.62,22.62,22.52,22.54,77400.0,16.9384,16.9384,16.8636,16.8785,77400.0
2008-03-06 13:00:00,22.53,22.62,22.52,22.54,100600.0,16.871,16.9384,16.8636,16.8785,100600.0
2008-03-06 13:05:00,22.53,22.6,22.51,22.52,125100.0,16.871,16.9235,16.8561,16.8636,125100.0
2008-03-06 13:10:00,22.52,22.53,22.48,22.49,53800.0,16.8636,16.871,16.8336,16.8411,53800.0
2008-03-06 13:15:00,22.48,22.52,22.48,22.5,80700.0,16.8336,16.8636,16.8336,16.8486,80700.0
2008-03-06 13:20:00,22.51,22.53,22.47,22.51,102500.0,16.8561,16.871,16.8261,16.8561,102500.0
2008-03-06 13:25:00,22.51,22.51,22.43,22.43,134800.0,16.8561,16.8561,16.7962,16.7962,134800.0
2008-03-06 13:30:00,22.44,22.44,22.36,22.39,66800.0,16.8036,16.8036,16.7437,16.7662,66800.0
2008-03-06 13:35:00,22.4,22.45,22.34,22.45,57300.0,16.7737,16.8111,16.7288,16.8111,57300.0
2008-03-06 13:40:00,22.44,22.45,22.42,22.44,28000.0,16.8036,16.8111,16.7887,16.8036,28000.0
2008-03-06 13:45:00,22.44,22.51,22.43,22.51,96200.0,16.8036,16.8561,16.7962,16.8561,96200.0
2008-03-06 13:50:00,22.51,22.52,22.48,22.5,37900.0,16.8561,16.8636,16.8336,16.8486,37900.0
2008-03-06 13:55:00,22.5,22.52,22.44,22.47,125000.0,16.8486,16.8636,16.8036,16.8261,125000.0
2008-03-06 14:00:00,22.47,22.58,22.47,22.55,186700.0,16.8261,16.9085,16.8261,16.886,186700.0
2008-03-06 14:05:00,22.55,22.63,22.54,22.61,173400.0,16.886,16.9459,16.8785,16.9309,173400.0
2008-03-06 14:10:00,22.61,22.71,22.61,22.68,145500.0,16.9309,17.0058,16.9309,16.9834,145500.0
2008-03-06 14:15:00,22.69,22.7,22.64,22.65,168100.0,16.9909,16.9983,16.9534,16.9609,168100.0
2008-03-06 14:20:00,22.64,22.7,22.64,22.66,111100.0,16.9534,16.9983,16.9534,16.9684,111100.0
2008-03-06 14:25:00,22.66,22.67,22.63,22.63,40100.0,16.9684,16.9759,16.9459,16.9459,40100.0
2008-03-06 14:30:00,22.64,22.68,22.63,22.65,149000.0,16.9534,16.9834,16.9459,16.9609,149000.0
2008-03-06 14:35:00,22.66,22.71,22.65,22.7,129000.0,16.9684,17.0058,16.9609,16.9983,129000.0
2008-03-06 14:40:00,22.71,22.77,22.68,22.74,162600.0,17.0058,17.0508,16.9834,17.0283,162600.0
2008-03-06 14:45:00,22.74,22.75,22.71,22.74,110500.0,17.0283,17.0358,17.0058,17.0283,110500.0
2008-03-06 14:50:00,22.74,22.84,22.73,22.75,147600.0,17.0283,17.1032,17.0208,17.0358,147600.0
2008-03-06 14:55:00,22.75,22.84,22.74,22.78,106800.0,17.0358,17.1032,17.0283,17.0582,106800.0
2008-03-06 15:00:00,22.77,22.78,22.66,22.66,52500.0,17.0508,17.0582,16.9684,16.9684,52500.0
2008-03-06 15:05:00,22.66,22.67,22.57,22.57,73400.0,16.9684,16.9759,16.901,16.901,73400.0
2008-03-06 15:10:00,22.57,22.58,22.52,22.55,65100.0,16.901,16.9085,16.8636,16.886,65100.0
2008-03-06 15:15:00,22.55,22.56,22.52,22.56,88200.0,16.886,16.8935,16.8636,16.8935,88200.0
2008-03-06 15:20:00,22.56,22.56,22.51,22.51,89000.0,16.8935,16.8935,16.8561,16.8561,89000.0
2008-03-06 15:25:00,22.51,22.59,22.51,22.58,66200.0,16.8561,16.916,16.8561,16.9085,66200.0
2008-03-06 15:30:00,22.57,22.58,22.49,22.5,149700.0,16.901,16.9085,16.8411,16.8486,149700.0
2008-03-06 15:35:00,22.5,22.54,22.48,22.51,277800.0,16.8486,16.8785,16.8336,16.8561,277800.0
2008-03-06 15:40:00,22.51,22.56,22.5,22.56,177500.0,16.8561,16.8935,16.8486,16.8935,177500.0
2008-03-06 15:45:00,22.56,22.56,22.5,22.5,140100.0,16.8935,16.8935,16.8486,16.8486,140100.0
2008-03-06 15:50:00,22.5,22.56,22.44,22.49,349800.0,16.8486,16.8935,16.8036,16.8411,349800.0
2008-03-06 15:55:00,22.49,22.49,22.37,22.43,378200.0,16.8411,16.8411,16.7512,16.7962,378200.0
2008-03-07 09:30:00,22.3,22.43,22.3,22.36,71700.0,16.6988,16.7962,16.6988,16.7437,71700.0
2008-03-07 09:35:00,22.36,22.59,22.34,22.56,113100.0,16.7437,16.916,16.7288,16.8935,113100.0
2008-03-07 09:40:00,22.56,22.7,22.48,22.7,80800.0,16.8935,16.9983,16.8336,16.9983,80800.0
2008-03-07 09:45:00,22.7,22.76,22.68,22.74,70200.0,16.9983,17.0433,16.9834,17.0283,70200.0
2008-03-07 09:50:00,22.72,22.89,22.69,22.86,182000.0,17.0133,17.1406,16.9909,17.1182,182000.0
2008-03-07 09:55:00,22.86,23.13,22.85,23.04,226600.0,17.1182,17.3203,17.1107,17.2529,226600.0
2008-03-07 10:00:00,23.05,23.16,22.97,22.97,98900.0,17.2604,17.3428,17.2005,17.2005,98900.0
2008-03-07 10:05:00,22.97,23.01,22.95,22.97,147400.0,17.2005,17.2305,17.1856,17.2005,147400.0
2008-03-07 10:10:00,22.97,23.04,22.97,23.02,140400.0,17.2005,17.2529,17.2005,17.238,140400.0
2008-03-07 10:15:00,23.02,23.06,23.0,23.04,88200.0,17.238,17.2679,17.223,17.2529,88200.0
2008-03-07 10:20:00,23.05,23.13,23.03,23.07,85800.0,17.2604,17.3203,17.2455,17.2754,85800.0
2008-03-07 10:25:00,23.07,23.1,22.97,23.1,104000.0,17.2754,17.2979,17.2005,17.2979,104000.0
2008-03-07 10:30:00,23.1,23.21,23.08,23.17,96900.0,17.2979,17.3802,17.2829,17.3503,96900.0
2008-03-07 10:35:00,23.16,23.28,23.07,23.28,131000.0,17.3428,17.4327,17.2754,17.4327,131000.0
2008-03-07 10:40:00,23.27,23.34,23.19,23.19,78500.0,17.4252,17.4776,17.3653,17.3653,78500.0
2008-03-07 10:45:00,23.19,23.2,23.11,23.11,89400.0,17.3653,17.3728,17.3054,17.3054,89400.0
2008-03-07 10:50:00,23.11,23.12,23.07,23.07,59800.0,17.3054,17.3129,17.2754,17.2754,59800.0
2008-03-07 10:55:00,23.07,23.08,23.01,23.02,30000.0,17.2754,17.2829,17.2305,17.238,30000.0
2008-03-07 11:00:00,23.02,23.03,23.0,23.0,36300.0,17.238,17.2455,17.223,17.223,36300.0
2008-03-07 11:05:00,23.0,23.01,22.97,22.97,57200.0,17.223,17.2305,17.2005,17.2005,57200.0
2008-03-07 11:10:00,22.97,23.0,22.97,23.0,39300.0,17.2005,17.223,17.2005,17.223,39300.0
2008-03-07 11:15:00,22.99,23.03,22.98,22.98,83200.0,17.2155,17.2455,17.208,17.208,83200.0
2008-03-07 11:20:00,22.99,23.0,22.96,23.0,71300.0,17.2155,17.223,17.193,17.223,71300.0
2008-03-07 11:25:00,23.0,23.01,22.9,22.9,64500.0,17.223,17.2305,17.1481,17.1481,64500.0
2008-03-07 11:30:00,22.91,22.93,22.9,22.91,70300.0,17.1556,17.1706,17.1481,17.1556,70300.0
2008-03-07 11:35:00,22.91,22.93,22.86,22.89,123600.0,17.1556,17.1706,17.1182,17.1406,123600.0
2008-03-07 11:40:00,22.88,22.92,22.84,22.85,110400.0,17.1331,17.1631,17.1032,17.1107,110400.0
2008-03-07 11:45:00,22.85,22.85,22.7,22.75,141000.0,17.1107,17.1107,16.9983,17.0358,141000.0
2008-03-07 11:50:00,22.76,22.77,22.7,22.71,168800.0,17.0433,17.0508,16.9983,17.0058,168800.0
2008-03-07 11:55:00,22.7,22.71,22.67,22.68,80800.0,16.9983,17.0058,16.9759,16.9834,80800.0
2008-03-07 12:00:00,22.69,22.7,22.69,22.69,62100.0,16.9909,16.9983,16.9909,16.9909,62100.0
2008-03-07 12:05:00,22.7,22.7,22.59,22.61,99400.0,16.9983,16.9983,16.916,16.9309,99400.0
2008-03-07 12:10:00,22.61,22.65,22.6,22.64,189000.0,16.9309,16.9609,16.9235,16.9534,189000.0
2008-03-07 12:15:00,22.64,22.66,22.64,22.64,67100.0,16.9534,16.9684,16.9534,16.9534,67100.0
2008-03-07 12:20:00,22.65,22.65,22.63,22.65,47600.0,16.9609,16.9609,16.9459,16.9609,47600.0
2008-03-07 12:25:00,22.64,22.65,22.64,22.64,48000.0,16.9534,16.9609,16.9534,16.9534,48000.0
2008-03-07 12:30:00,22.64,22.65,22.6,22.62,101400.0,16.9534,16.9609,16.9235,16.9384,101400.0
2008-03-07 12:35:00,22.61,22.65,22.59,22.64,109500.0,16.9309,16.9609,16.916,16.9534,109500.0
2008-03-07 12:40:00,22.63,22.71,22.63,22.71,57800.0,16.9459,17.0058,16.9459,17.0058,57800.0
2008-03-07 12:45:00,22.71,22.75,22.7,22.75,175900.0,17.0058,17.0358,16.9983,17.0358,175900.0
2008-03-07 12:50:00,22.75,22.75,22.71,22.73,53200.0,17.0358,17.0358,17.0058,17.0208,53200.0
2008-03-07 12:55:00,22.73,22.73,22.7,22.72,54700.0,17.0208,17.0208,16.9983,17.0133,54700.0
2008-03-07 13:00:00,22.72,22.78,22.72,22.74,71900.0,17.0133,17.0582,17.0133,17.0283,71900.0
2008-03-07 13:05:00,22.74,22.74,22.68,22.68,40700.0,17.0283,17.0283,16.9834,16.9834,40700.0
2008-03-07 13:10:00,22.68,22.69,22.62,22.64,43800.0,16.9834,16.9909,16.9384,16.9534,43800.0
2008-03-07 13:15:00,22.64,22.64,22.55,22.56,35300.0,16.9534,16.9534,16.886,16.8935,35300.0
2008-03-07 13:20:00,22.55,22.57,22.55,22.57,27900.0,16.886,16.901,16.886,16.901,27900.0
2008-03-07 13:25:00,22.57,22.59,22.56,22.59,56400.0,16.901,16.916,16.8935,16.916,56400.0
2008-03-07 13:30:00,22.6,22.6,22.52,22.52,58200.0,16.9235,16.9235,16.8636,16.8636,58200.0
2008-03-07 13:35:00,22.53,22.54,22.49,22.52,76400.0,16.871,16.8785,16.8411,16.8636,76400.0
2008-03-07 13:40:00,22.52,22.53,22.41,22.42,92900.0,16.8636,16.871,16.7812,16.7887,92900.0
2008-03-07 13:45:00,22.42,22.42,22.36,22.38,87100.0,16.7887,16.7887,16.7437,16.7587,87100.0
2008-03-07 13:50:00,22.38,22.4,22.3,22.31,70600.0,16.7587,16.7737,16.6988,16.7063,70600.0
2008-03-07 13:55:00,22.32,22.32,22.22,22.25,120100.0,16.7138,16.7138,16.6389,16.6614,120100.0
2008-03-07 14:00:00,22.25,22.25,22.21,22.25,114000.0,16.6614,16.6614,16.6314,16.6614,114000.0
2008-03-07 14:05:00,22.24,22.4,22.22,22.4,94600.0,16.6539,16.7737,16.6389,16.7737,94600.0
2008-03-07 14:10:00,22.4,22.41,22.34,22.35,100400.0,16.7737,16.7812,16.7288,16.7363,100400.0
2008-03-07 14:15:00,22.34,22.35,22.26,22.26,42300.0,16.7288,16.7363,16.6689,16.6689,42300.0
2008-03-07 14:20:00,22.26,22.27,22.1,22.13,154900.0,16.6689,16.6763,16.549,16.5715,154900.0
2008-03-07 14:25:00,22.13,22.2,22.11,22.2,133100.0,16.5715,16.6239,16.5565,16.6239,133100.0
2008-03-07 14:30:00,22.2,22.2,22.11,22.14,86300.0,16.6239,16.6239,16.5565,16.579,86300.0
2008-03-07 14:35:00,22.13,22.15,22.09,22.09,105100.0,16.5715,16.5865,16.5416,16.5416,105100.0
2008-03-07 14:40:00,22.09,22.17,22.05,22.17,85700.0,16.5416,16.6015,16.5116,16.6015,85700.0
2008-03-07 14:45:00,22.18,22.23,22.14,22.22,52700.0,16.609,16.6464,16.579,16.6389,52700.0
2008-03-07 14:50:00,22.23,22.24,22.2,22.21,53200.0,16.6464,16.6539,16.6239,16.6314,53200.0
2008-03-07 14:55:00,22.22,22.49,22.21,22.49,117300.0,16.6389,16.8411,16.6314,16.8411,117300.0
2008-03-07 15:00:00,22.49,22.52,22.43,22.43,123600.0,16.8411,16.8636,16.7962,16.7962,123600.0
2008-03-07 15:05:00,22.43,22.53,22.4,22.52,93000.0,16.7962,16.871,16.7737,16.8636,93000.0
2008-03-07 15:10:00,22.52,22.63,22.5,22.56,113700.0,16.8636,16.9459,16.8486,16.8935,113700.0
2008-03-07 15:15:00,22.56,22.71,22.5,22.69,127200.0,16.8935,17.0058,16.8486,16.9909,127200.0
2008-03-07 15:20:00,22.7,22.76,22.66,22.7,125400.0,16.9983,17.0433,16.9684,16.9983,125400.0
2008-03-07 15:25:00,22.7,22.7,22.5,22.54,127400.0,16.9983,16.9983,16.8486,16.8785,127400.0
2008-03-07 15:30:00,22.54,22.6,22.43,22.45,143200.0,16.8785,16.9235,16.7962,16.8111,143200.0
2008-03-07 15:35:00,22.45,22.6,22.42,22.56,121600.0,16.8111,16.9235,16.7887,16.8935,121600.0
2008-03-07 15:40:00,22.55,22.6,22.51,22.53,124400.0,16.886,16.9235,16.8561,16.871,124400.0
2008-03-07 15:45:00,22.53,22.58,22.43,22.46,133200.0,16.871,16.9085,16.7962,16.8186,133200.0
2008-03-07 15:50:00,22.46,22.48,22.38,22.46,153700.0,16.8186,16.8336,16.7587,16.8186,153700.0
2008-03-07 15:55:00,22.47,22.54,22.46,22.52,238500.0,16.8261,16.8785,16.8186,16.8636,238500.0
2008-03-10 09:30:00,22.6,22.6,22.41,22.52,24200.0,16.9235,16.9235,16.7812,16.8636,24200.0
2008-03-10 09:35:00,22.49,22.58,22.43,22.52,33600.0,16.8411,16.9085,16.7962,16.8636,33600.0
2008-03-10 09:40:00,22.52,22.72,22.49,22.72,39500.0,16.8636,17.0133,16.8411,17.0133,39500.0
2008-03-10 09:45:00,22.7,22.71,22.51,22.51,47500.0,16.9983,17.0058,16.8561,16.8561,47500.0
2008-03-10 09:50:00,22.52,22.57,22.47,22.56,44000.0,16.8636,16.901,16.8261,16.8935,44000.0
2008-03-10 09:55:00,22.56,22.58,22.49,22.55,34400.0,16.8935,16.9085,16.8411,16.886,34400.0
2008-03-10 10:00:00,22.56,22.7,22.51,22.52,46500.0,16.8935,16.9983,16.8561,16.8636,46500.0
2008-03-10 10:05:00,22.52,22.63,22.49,22.51,58800.0,16.8636,16.9459,16.8411,16.8561,58800.0
2008-03-10 10:10:00,22.51,22.62,22.48,22.56,42400.0,16.8561,16.9384,16.8336,16.8935,42400.0
2008-03-10 10:15:00,22.58,22.61,22.5,22.55,93700.0,16.9085,16.9309,16.8486,16.886,93700.0
2008-03-10 10:20:00,22.55,22.55,22.49,22.51,24000.0,16.886,16.886,16.8411,16.8561,24000.0
2008-03-10 10:25:00,22.52,22.54,22.48,22.52,34600.0,16.8636,16.8785,16.8336,16.8636,34600.0
2008-03-10 10:30:00,22.53,22.57,22.51,22.54,33100.0,16.871,16.901,16.8561,16.8785,33100.0
2008-03-10 10:35:00,22.54,22.6,22.51,22.58,41600.0,16.8785,16.9235,16.8561,16.9085,41600.0
2008-03-10 10:40:00,22.58,22.59,22.49,22.5,35000.0,16.9085,16.916,16.8411,16.8486,35000.0
2008-03-10 10:45:00,22.51,22.6,22.5,22.55,35900.0,16.8561,16.9235,16.8486,16.886,35900.0
2008-03-10 10:50:00,22.56,22.63,22.55,22.63,26300.0,16.8935,16.9459,16.886,16.9459,26300.0
2008-03-10 10:55:00,22.63,22.66,22.6,22.62,43100.0,16.9459,16.9684,16.9235,16.9384,43100.0
2008-03-10 11:00:00,22.61,22.68,22.59,22.64,51200.0,16.9309,16.9834,16.916,16.9534,51200.0
2008-03-10 11:05:00,22.65,22.67,22.53,22.56,89000.0,16.9609,16.9759,16.871,16.8935,89000.0
2008-03-10 11:10:00,22.56,22.57,22.51,22.56,83700.0,16.8935,16.901,16.8561,16.8935,83700.0
2008-03-10 11:15:00,22.55,22.55,22.51,22.52,21700.0,16.886,16.886,16.8561,16.8636,21700.0
2008-03-10 11:20:00,22.51,22.52,22.35,22.46,130800.0,16.8561,16.8636,16.7363,16.8186,130800.0
2008-03-10 11:25:00,22.46,22.5,22.41,22.43,124300.0,16.8186,16.8486,16.7812,16.7962,124300.0
2008-03-10 11:30:00,22.43,22.51,22.42,22.49,60800.0,16.7962,16.8561,16.7887,16.8411,60800.0
2008-03-10 11:35:00,22.49,22.5,22.45,22.49,91000.0,16.8411,16.8486,16.8111,16.8411,91000.0
2008-03-10 11:40:00,22.49,22.5,22.43,22.46,83100.0,16.8411,16.8486,16.7962,16.8186,83100.0
2008-03-10 11:45:00,22.46,22.54,22.41,22.53,81100.0,16.8186,16.8785,16.7812,16.871,81100.0
2008-03-10 11:50:00,22.52,22.52,22.47,22.47,43300.0,16.8636,16.8636,16.8261,16.8261,43300.0
2008-03-10 11:55:00,22.47,22.49,22.42,22.43,79800.0,16.8261,16.8411,16.7887,16.7962,79800.0
2008-03-10 12:00:00,22.42,22.47,22.33,22.33,42600.0,16.7887,16.8261,16.7213,16.7213,42600.0
2008-03-10 12:05:00,22.34,22.38,22.3,22.37,47400.0,16.7288,16.7587,16.6988,16.7512,47400.0
2008-03-10 12:10:00,22.38,22.45,22.36,22.41,67100.0,16.7587,16.8111,16.7437,16.7812,67100.0
2008-03-10 12:15:00,22.41,22.46,22.35,22.43,48200.0,16.7812,16.8186,16.7363,16.7962,48200.0
2008-03-10 12:20:00,22.45,22.48,22.37,22.39,74900.0,16.8111,16.8336,16.7512,16.7662,74900.0
2008-03-10 12:25:00,22.39,22.39,22.28,22.32,39700.0,16.7662,16.7662,16.6838,16.7138,39700.0
2008-03-10 12:30:00,22.31,22.36,22.28,22.34,31900.0,16.7063,16.7437,16.6838,16.7288,31900.0
2008-03-10 12:35:00,22.34,22.38,22.21,22.32,127100.0,16.7288,16.7587,16.6314,16.7138,127100.0
2008-03-10 12:40:00,22.33,22.36,22.31,22.33,57600.0,16.7213,16.7437,16.7063,16.7213,57600.0
2008-03-10 12:45:00,22.33,22.37,22.33,22.34,37200.0,16.7213,16.7512,16.7213,16.7288,37200.0
2008-03-10 12:50:00,22.33,22.43,22.33,22.41,86900.0,16.7213,16.7962,16.7213,16.7812,86900.0
2008-03-10 12:55:00,22.42,22.47,22.39,22.43,51900.0,16.7887,16.8261,16.7662,16.7962,51900.0
2008-03-10 13:00:00,22.43,22.44,22.41,22.42,10400.0,16.7962,16.8036,16.7812,16.7887,10400.0
2008-03-10 13:05:00,22.42,22.42,22.34,22.36,54200.0,16.7887,16.7887,16.7288,16.7437,54200.0
2008-03-10 13:10:00,22.36,22.37,22.34,22.36,57700.0,16.7437,16.7512,16.7288,16.7437,57700.0
2008-03-10 13:15:00,22.35,22.36,22.32,22.34,93600.0,16.7363,16.7437,16.7138,16.7288,93600.0
2008-03-10 13:20:00,22.35,22.35,22.01,22.03,213500.0,16.7363,16.7363,16.4817,16.4966,213500.0
2008-03-10 13:25:00,22.02,22.13,21.91,21.94,412900.0,16.4891,16.5715,16.4068,16.4292,412900.0
2008-03-10 13:30:00,21.95,21.97,21.86,21.92,146500.0,16.4367,16.4517,16.3693,16.4143,146500.0
2008-03-10 13:35:00,21.92,22.01,21.87,22.01,130000.0,16.4143,16.4817,16.3768,16.4817,130000.0
2008-03-10 13:40:00,22.01,22.05,21.98,22.01,164900.0,16.4817,16.5116,16.4592,16.4817,164900.0
2008-03-10 13:45:00,22.01,22.02,21.88,21.88,88700.0,16.4817,16.4891,16.3843,16.3843,88700.0
2008-03-10 13:50:00,21.87,21.92,21.84,21.85,103100.0,16.3768,16.4143,16.3544,16.3618,103100.0
2008-03-10 13:55:00,21.85,21.85,21.77,21.8,88600.0,16.3618,16.3618,16.3019,16.3244,88600.0
2008-03-10 14:00:00,21.8,21.82,21.73,21.77,100400.0,16.3244,16.3394,16.272,16.3019,100400.0
2008-03-10 14:05:00,21.78,21.81,21.75,21.75,78500.0,16.3094,16.3319,16.287,16.287,78500.0
2008-03-10 14:10:00,21.75,21.8,21.68,21.7,130800.0,16.287,16.3244,16.2345,16.2495,130800.0
2008-03-10 14:15:00,21.71,21.71,21.59,21.61,110900.0,16.257,16.257,16.1671,16.1821,110900.0
2008-03-10 14:20:00,21.61,21.65,21.57,21.62,124700.0,16.1821,16.2121,16.1522,16.1896,124700.0
2008-03-10 14:25:00,21.62,21.68,21.59,21.65,133800.0,16.1896,16.2345,16.1671,16.2121,133800.0
2008-03-10 14:30:00,21.65,21.72,21.65,21.72,74400.0,16.2121,16.2645,16.2121,16.2645,74400.0
2008-03-10 14:35:00,21.72,21.73,21.7,21.71,168600.0,16.2645,16.272,16.2495,16.257,168600.0
2008-03-10 14:40:00,21.71,21.72,21.65,21.65,66800.0,16.257,16.2645,16.2121,16.2121,66800.0
2008-03-10 14:45:00,21.65,21.7,21.65,21.67,70500.0,16.2121,16.2495,16.2121,16.2271,70500.0
2008-03-10 14:50:00,21.67,21.67,21.63,21.66,99300.0,16.2271,16.2271,16.1971,16.2196,99300.0
2008-03-10 14:55:00,21.66,21.67,21.6,21.61,164400.0,16.2196,16.2271,16.1746,16.1821,164400.0
2008-03-10 15:00:00,21.61,21.61,21.54,21.58,155000.0,16.1821,16.1821,16.1297,16.1597,155000.0
2008-03-10 15:05:00,21.59,21.6,21.57,21.59,135300.0,16.1671,16.1746,16.1522,16.1671,135300.0
2008-03-10 15:10:00,21.58,21.58,21.48,21.49,350900.0,16.1597,16.1597,16.0848,16.0923,350900.0
2008-03-10 15:15:00,21.49,21.5,21.44,21.5,199400.0,16.0923,16.0998,16.0548,16.0998,199400.0
2008-03-10 15:20:00,21.5,21.5,21.38,21.38,340000.0,16.0998,16.0998,16.0099,16.0099,340000.0
2008-03-10 15:25:00,21.38,21.56,21.36,21.54,373500.0,16.0099,16.1447,15.9949,16.1297,373500.0
2008-03-10 15:30:00,21.53,21.55,21.5,21.53,200900.0,16.1222,16.1372,16.0998,16.1222,200900.0
2008-03-10 15:35:00,21.54,21.54,21.36,21.42,324900.0,16.1297,16.1297,15.9949,16.0398,324900.0
2008-03-10 15:40:00,21.42,21.43,21.31,21.43,321700.0,16.0398,16.0473,15.9575,16.0473,321700.0
2008-03-10 15:45:00,21.42,21.49,21.42,21.49,431300.0,16.0398,16.0923,16.0398,16.0923,431300.0
2008-03-10 15:50:00,21.48,21.5,21.47,21.49,589700.0,16.0848,16.0998,16.0773,16.0923,589700.0
2008-03-10 15:55:00,21.48,21.54,21.48,21.5,900400.0,16.0848,16.1297,16.0848,16.0998,900400.0
2008-03-11 09:30:00,21.96,21.96,21.81,21.9,502300.0,16.4442,16.4442,16.3319,16.3993,502300.0
2008-03-11 09:35:00,21.89,22.03,21.88,22.01,110400.0,16.3918,16.4966,16.3843,16.4817,110400.0
2008-03-11 09:40:00,22.01,22.08,21.98,22.06,107000.0,16.4817,16.5341,16.4592,16.5191,107000.0
2008-03-11 09:45:00,22.04,22.06,21.97,22.02,145100.0,16.5041,16.5191,16.4517,16.4891,145100.0
2008-03-11 09:50:00,22.02,22.05,21.95,22.0,161700.0,16.4891,16.5116,16.4367,16.4742,161700.0
2008-03-11 09:55:00,22.0,22.0,21.95,21.97,135600.0,16.4742,16.4742,16.4367,16.4517,135600.0
2008-03-11 10:00:00,21.97,21.98,21.34,21.47,657800.0,16.4517,16.4592,15.9799,16.0773,657800.0
2008-03-11 10:05:00,21.47,21.47,21.24,21.37,481800.0,16.0773,16.0773,15.9051,16.0024,481800.0
2008-03-11 10:10:00,21.36,21.6,21.32,21.56,254200.0,15.9949,16.1746,15.965,16.1447,254200.0
2008-03-11 10:15:00,21.56,21.57,21.36,21.38,312900.0,16.1447,16.1522,15.9949,16.0099,312900.0
2008-03-11 10:20:00,21.38,21.45,21.31,21.45,220700.0,16.0099,16.0623,15.9575,16.0623,220700.0
2008-03-11 10:25:00,21.45,21.5,21.44,21.47,119200.0,16.0623,16.0998,16.0548,16.0773,119200.0
2008-03-11 10:30:00,21.48,21.54,21.47,21.53,72500.0,16.0848,16.1297,16.0773,16.1222,72500.0
2008-03-11 10:35:00,21.54,21.59,21.52,21.57,88200.0,16.1297,16.1671,16.1147,16.1522,88200.0
2008-03-11 10:40:00,21.57,21.65,21.53,21.58,158100.0,16.1522,16.2121,16.1222,16.1597,158100.0
2008-03-11 10:45:00,21.57,21.63,21.52,21.54,141500.0,16.1522,16.1971,16.1147,16.1297,141500.0
2008-03-11 10:50:00,21.54,21.63,21.54,21.6,56800.0,16.1297,16.1971,16.1297,16.1746,56800.0
2008-03-11 10:55:00,21.6,21.63,21.54,21.56,117700.0,16.1746,16.1971,16.1297,16.1447,117700.0
2008-03-11 11:00:00,21.57,21.63,21.55,21.61,108600.0,16.1522,16.1971,16.1372,16.1821,108600.0
2008-03-11 11:05:00,21.6,21.63,21.54,21.6,115600.0,16.1746,16.1971,16.1297,16.1746,115600.0
2008-03-11 11:10:00,21.59,21.61,21.57,21.6,51500.0,16.1671,16.1821,16.1522,16.1746,51500.0
2008-03-11 11:15:00,21.6,21.62,21.47,21.5,224900.0,16.1746,16.1896,16.0773,16.0998,224900.0
2008-03-11 11:20:00,21.5,21.51,21.15,21.19,503700.0,16.0998,16.1072,15.8377,15.8676,503700.0
2008-03-11 11:25:00,21.19,21.31,21.15,21.3,237700.0,15.8676,15.9575,15.8377,15.95,237700.0
2008-03-11 11:30:00,21.3,21.56,21.27,21.49,398200.0,15.95,16.1447,15.9275,16.0923,398200.0
2008-03-11 11:35:00,21.48,21.54,21.35,21.54,348500.0,16.0848,16.1297,15.9874,16.1297,348500.0
2008-03-11 11:40:00,21.53,21.57,21.48,21.5,253200.0,16.1222,16.1522,16.0848,16.0998,253200.0
2008-03-11 11:45:00,21.5,21.55,21.48,21.55,346300.0,16.0998,16.1372,16.0848,16.1372,346300.0
2008-03-11 11:50:00,21.55,21.56,21.5,21.51,140900.0,16.1372,16.1447,16.0998,16.1072,140900.0
2008-03-11 11:55:00,21.51,21.59,21.46,21.58,182700.0,16.1072,16.1671,16.0698,16.1597,182700.0
2008-03-11 12:00:00,21.58,21.58,21.41,21.47,188700.0,16.1597,16.1597,16.0324,16.0773,188700.0
2008-03-11 12:05:00,21.47,21.48,21.42,21.44,80400.0,16.0773,16.0848,16.0398,16.0548,80400.0
2008-03-11 12:10:00,21.45,21.5,21.41,21.48,107900.0,16.0623,16.0998,16.0324,16.0848,107900.0
2008-03-11 12:15:00,21.48,21.5,21.42,21.43,112700.0,16.0848,16.0998,16.0398,16.0473,112700.0
2008-03-11 12:20:00,21.43,21.6,21.42,21.57,174100.0,16.0473,16.1746,16.0398,16.1522,174100.0
2008-03-11 12:25:00,21.57,21.57,21.48,21.49,31200.0,16.1522,16.1522,16.0848,16.0923,31200.0
2008-03-11 12:30:00,21.48,21.49,21.43,21.44,43000.0,16.0848,16.0923,16.0473,16.0548,43000.0
2008-03-11 12:35:00,21.43,21.46,21.4,21.41,46500.0,16.0473,16.0698,16.0249,16.0324,46500.0
2008-03-11 12:40:00,21.4,21.45,21.39,21.44,101800.0,16.0249,16.0623,16.0174,16.0548,101800.0
2008-03-11 12:45:00,21.44,21.44,21.23,21.26,68500.0,16.0548,16.0548,15.8976,15.92,68500.0
2008-03-11 12:50:00,21.26,21.27,21.19,21.23,65200.0,15.92,15.9275,15.8676,15.8976,65200.0
2008-03-11 12:55:00,21.23,21.41,21.23,21.37,78700.0,15.8976,16.0324,15.8976,16.0024,78700.0
2008-03-11 13:00:00,21.36,21.42,21.34,21.39,60300.0,15.9949,16.0398,15.9799,16.0174,60300.0
2008-03-11 13:05:00,21.39,21.39,21.3,21.31,34600.0,16.0174,16.0174,15.95,15.9575,34600.0
2008-03-11 13:10:00,21.31,21.43,21.31,21.37,46800.0,15.9575,16.0473,15.9575,16.0024,46800.0
2008-03-11 13:15:00,21.37,21.47,21.34,21.44,60000.0,16.0024,16.0773,15.9799,16.0548,60000.0
2008-03-11 13:20:00,21.44,21.47,21.39,21.47,38300.0,16.0548,16.0773,16.0174,16.0773,38300.0
2008-03-11 13:25:00,21.46,21.51,21.43,21.51,64700.0,16.0698,16.1072,16.0473,16.1072,64700.0
2008-03-11 13:30:00,21.51,21.55,21.47,21.52,51100.0,16.1072,16.1372,16.0773,16.1147,51100.0
2008-03-11 13:35:00,21.52,21.57,21.44,21.44,54000.0,16.1147,16.1522,16.0548,16.0548,54000.0
2008-03-11 13:40:00,21.45,21.5,21.36,21.4,226700.0,16.0623,16.0998,15.9949,16.0249,226700.0
2008-03-11 13:45:00,21.4,21.41,21.32,21.38,56100.0,16.0249,16.0324,15.965,16.0099,56100.0
2008-03-11 13:50:00,21.38,21.47,21.35,21.46,50700.0,16.0099,16.0773,15.9874,16.0698,50700.0
2008-03-11 13:55:00,21.46,21.56,21.46,21.55,83500.0,16.0698,16.1447,16.0698,16.1372,83500.0
2008-03-11 14:00:00,21.55,21.6,21.55,21.59,83300.0,16.1372,16.1746,16.1372,16.1671,83300.0
2008-03-11 14:05:00,21.58,21.64,21.56,21.6,101300.0,16.1597,16.2046,16.1447,16.1746,101300.0
2008-03-11 14:10:00,21.59,21.64,21.58,21.61,138600.0,16.1671,16.2046,16.1597,16.1821,138600.0
2008-03-11 14:15:00,21.61,21.64,21.59,21.63,95200.0,16.1821,16.2046,16.1671,16.1971,95200.0
2008-03-11 14:20:00,21.63,21.64,21.6,21.63,58000.0,16.1971,16.2046,16.1746,16.1971,58000.0
2008-03-11 14:25:00,21.63,21.68,21.63,21.66,104500.0,16.1971,16.2345,16.1971,16.2196,104500.0
2008-03-11 14:30:00,21.65,21.66,21.63,21.65,51300.0,16.2121,16.2196,16.1971,16.2121,51300.0
2008-03-11 14:35:00,21.66,21.7,21.66,21.7,78700.0,16.2196,16.2495,16.2196,16.2495,78700.0
2008-03-11 14:40:00,21.7,21.77,21.7,21.76,69800.0,16.2495,16.3019,16.2495,16.2944,69800.0
2008-03-11 14:45:00,21.76,21.88,21.76,21.87,200700.0,16.2944,16.3843,16.2944,16.3768,200700.0
2008-03-11 14:50:00,21.88,21.93,21.85,21.93,135600.0,16.3843,16.4217,16.3618,16.4217,135600.0
2008-03-11 14:55:00,21.93,21.94,21.84,21.84,111300.0,16.4217,16.4292,16.3544,16.3544,111300.0
2008-03-11 15:00:00,21.84,21.92,21.84,21.9,175700.0,16.3544,16.4143,16.3544,16.3993,175700.0
2008-03-11 15:05:00,21.9,21.96,21.89,21.95,157700.0,16.3993,16.4442,16.3918,16.4367,157700.0
2008-03-11 15:10:00,21.96,22.05,21.95,22.0,160700.0,16.4442,16.5116,16.4367,16.4742,160700.0
2008-03-11 15:15:00,21.99,22.09,21.99,22.07,106600.0,16.4667,16.5416,16.4667,16.5266,106600.0
2008-03-11 15:20:00,22.07,22.13,22.02,22.12,132100.0,16.5266,16.5715,16.4891,16.564,132100.0
2008-03-11 15:25:00,22.12,22.14,22.09,22.14,115500.0,16.564,16.579,16.5416,16.579,115500.0
2008-03-11 15:30:00,22.14,22.17,22.09,22.13,289200.0,16.579,16.6015,16.5416,16.5715,289200.0
2008-03-11 15:35:00,22.13,22.14,22.1,22.14,195500.0,16.5715,16.579,16.549,16.579,195500.0
2008-03-11 15:40:00,22.13,22.14,22.02,22.03,215000.0,16.5715,16.579,16.4891,16.4966,215000.0
2008-03-11 15:45:00,22.03,22.08,22.02,22.04,198000.0,16.4966,16.5341,16.4891,16.5041,198000.0
2008-03-11 15:50:00,22.04,22.11,22.03,22.11,158000.0,16.5041,16.5565,16.4966,16.5565,158000.0
2008-03-11 15:55:00,22.11,22.24,22.1,22.24,392000.0,16.5565,16.6539,16.549,16.6539,392000.0
2008-03-12 09:30:00,21.76,22.06,21.62,22.02,322600.0,16.2944,16.5191,16.1896,16.4891,322600.0
2008-03-12 09:35:00,22.0,22.27,22.0,22.14,115600.0,16.4742,16.6763,16.4742,16.579,115600.0
2008-03-12 09:40:00,22.13,22.21,22.07,22.12,114300.0,16.5715,16.6314,16.5266,16.564,114300.0
2008-03-12 09:45:00,22.12,22.13,22.06,22.08,99900.0,16.564,16.5715,16.5191,16.5341,99900.0
2008-03-12 09:50:00,22.08,22.09,22.0,22.02,151700.0,16.5341,16.5416,16.4742,16.4891,151700.0
2008-03-12 09:55:00,22.01,22.02,21.96,22.0,210200.0,16.4817,16.4891,16.4442,16.4742,210200.0
2008-03-12 10:00:00,22.0,22.02,21.92,21.92,123300.0,16.4742,16.4891,16.4143,16.4143,123300.0
2008-03-12 10:05:00,21.92,21.95,21.9,21.95,211500.0,16.4143,16.4367,16.3993,16.4367,211500.0
2008-03-12 10:10:00,21.94,21.95,21.93,21.95,127900.0,16.4292,16.4367,16.4217,16.4367,127900.0
2008-03-12 10:15:00,21.95,22.09,21.94,22.05,578900.0,16.4367,16.5416,16.4292,16.5116,578900.0
2008-03-12 10:20:00,22.05,22.06,21.99,22.03,111800.0,16.5116,16.5191,16.4667,16.4966,111800.0
2008-03-12 10:25:00,22.03,22.07,22.0,22.03,107300.0,16.4966,16.5266,16.4742,16.4966,107300.0
2008-03-12 10:30:00,22.03,22.06,22.02,22.03,66700.0,16.4966,16.5191,16.4891,16.4966,66700.0
2008-03-12 10:35:00,22.04,22.06,22.03,22.05,50300.0,16.5041,16.5191,16.4966,16.5116,50300.0
2008-03-12 10:40:00,22.05,22.09,22.04,22.09,191100.0,16.5116,16.5416,16.5041,16.5416,191100.0
2008-03-12 10:45:00,22.09,22.09,22.05,22.06,64400.0,16.5416,16.5416,16.5116,16.5191,64400.0
2008-03-12 10:50:00,22.06,22.11,22.06,22.09,94300.0,16.5191,16.5565,16.5191,16.5416,94300.0
2008-03-12 10:55:00,22.09,22.09,22.05,22.07,49100.0,16.5416,16.5416,16.5116,16.5266,49100.0
2008-03-12 11:00:00,22.07,22.1,22.04,22.07,130400.0,16.5266,16.549,16.5041,16.5266,130400.0
2008-03-12 11:05:00,22.08,22.09,22.03,22.06,84000.0,16.5341,16.5416,16.4966,16.5191,84000.0
2008-03-12 11:10:00,22.06,22.11,22.06,22.06,117000.0,16.5191,16.5565,16.5191,16.5191,117000.0
2008-03-12 11:15:00,22.07,22.09,22.03,22.07,192700.0,16.5266,16.5416,16.4966,16.5266,192700.0
2008-03-12 11:20:00,22.08,22.08,22.02,22.03,123200.0,16.5341,16.5341,16.4891,16.4966,123200.0
2008-03-12 11:25:00,22.03,22.06,22.02,22.05,78800.0,16.4966,16.5191,16.4891,16.5116,78800.0
2008-03-12 11:30:00,22.05,22.06,22.01,22.01,95300.0,16.5116,16.5191,16.4817,16.4817,95300.0
2008-03-12 11:35:00,22.02,22.03,21.98,21.98,108800.0,16.4891,16.4966,16.4592,16.4592,108800.0
2008-03-12 11:40:00,21.98,22.01,21.96,21.99,150800.0,16.4592,16.4817,16.4442,16.4667,150800.0
2008-03-12 11:45:00,21.99,22.0,21.91,21.92,171000.0,16.4667,16.4742,16.4068,16.4143,171000.0
2008-03-12 11:50:00,21.92,21.97,21.89,21.92,68700.0,16.4143,16.4517,16.3918,16.4143,68700.0
2008-03-12 11:55:00,21.92,21.94,21.91,21.93,44900.0,16.4143,16.4292,16.4068,16.4217,44900.0
2008-03-12 12:00:00,21.94,21.96,21.92,21.92,164800.0,16.4292,16.4442,16.4143,16.4143,164800.0
2008-03-12 12:05:00,21.93,21.93,21.88,21.9,124100.0,16.4217,16.4217,16.3843,16.3993,124100.0
2008-03-12 12:10:00,21.89,21.93,21.89,21.9,100600.0,16.3918,16.4217,16.3918,16.3993,100600.0
2008-03-12 12:15:00,21.9,21.9,21.86,21.9,69100.0,16.3993,16.3993,16.3693,16.3993,69100.0
2008-03-12 12:20:00,21.9,21.9,21.89,21.89,26400.0,16.3993,16.3993,16.3918,16.3918,26400.0
2008-03-12 12:25:00,21.89,21.9,21.89,21.89,34000.0,16.3918,16.3993,16.3918,16.3918,34000.0
2008-03-12 12:30:00,21.9,21.9,21.88,21.9,68100.0,16.3993,16.3993,16.3843,16.3993,68100.0
2008-03-12 12:35:00,21.89,21.9,21.89,21.89,27800.0,16.3918,16.3993,16.3918,16.3918,27800.0
2008-03-12 12:40:00,21.9,21.9,21.89,21.89,20200.0,16.3993,16.3993,16.3918,16.3918,20200.0
2008-03-12 12:45:00,21.9,21.92,21.82,21.87,146700.0,16.3993,16.4143,16.3394,16.3768,146700.0
2008-03-12 12:50:00,21.87,21.9,21.81,21.82,84300.0,16.3768,16.3993,16.3319,16.3394,84300.0
2008-03-12 12:55:00,21.81,21.88,21.81,21.85,47900.0,16.3319,16.3843,16.3319,16.3618,47900.0
2008-03-12 13:00:00,21.84,21.85,21.81,21.82,87500.0,16.3544,16.3618,16.3319,16.3394,87500.0
2008-03-12 13:05:00,21.81,21.83,21.81,21.83,51000.0,16.3319,16.3469,16.3319,16.3469,51000.0
2008-03-12 13:10:00,21.82,21.83,21.81,21.81,24300.0,16.3394,16.3469,16.3319,16.3319,24300.0
2008-03-12 13:15:00,21.81,21.82,21.8,21.8,73200.0,16.3319,16.3394,16.3244,16.3244,73200.0
2008-03-12 13:20:00,21.81,21.87,21.8,21.81,350400.0,16.3319,16.3768,16.3244,16.3319,350400.0
2008-03-12 13:25:00,21.81,21.81,21.76,21.8,209900.0,16.3319,16.3319,16.2944,16.3244,209900.0
2008-03-12 13:30:00,21.8,21.81,21.78,21.79,119800.0,16.3244,16.3319,16.3094,16.3169,119800.0
2008-03-12 13:35:00,21.79,21.79,21.76,21.78,54000.0,16.3169,16.3169,16.2944,16.3094,54000.0
2008-03-12 13:40:00,21.78,21.8,21.68,21.71,67800.0,16.3094,16.3244,16.2345,16.257,67800.0
2008-03-12 13:45:00,21.71,21.78,21.68,21.73,59900.0,16.257,16.3094,16.2345,16.272,59900.0
2008-03-12 13:50:00,21.73,21.75,21.72,21.73,69000.0,16.272,16.287,16.2645,16.272,69000.0
2008-03-12 13:55:00,21.74,21.75,21.7,21.72,53400.0,16.2795,16.287,16.2495,16.2645,53400.0
2008-03-12 14:00:00,21.72,21.73,21.68,21.68,104900.0,16.2645,16.272,16.2345,16.2345,104900.0
2008-03-12 14:05:00,21.69,21.69,21.63,21.67,114500.0,16.242,16.242,16.1971,16.2271,114500.0
2008-03-12 14:10:00,21.66,21.67,21.62,21.66,77800.0,16.2196,16.2271,16.1896,16.2196,77800.0
2008-03-12 14:15:00,21.65,21.71,21.65,21.71,45900.0,16.2121,16.257,16.2121,16.257,45900.0
2008-03-12 14:20:00,21.71,21.79,21.71,21.75,86700.0,16.257,16.3169,16.257,16.287,86700.0
2008-03-12 14:25:00,21.75,21.76,21.69,21.72,83000.0,16.287,16.2944,16.242,16.2645,83000.0
2008-03-12 14:30:00,21.72,21.76,21.69,21.75,134500.0,16.2645,16.2944,16.242,16.287,134500.0
2008-03-12 14:35:00,21.75,21.77,21.71,21.72,65500.0,16.287,16.3019,16.257,16.2645,65500.0
2008-03-12 14:40:00,21.72,21.79,21.71,21.75,68500.0,16.2645,16.3169,16.257,16.287,68500.0
2008-03-12 14:45:00,21.75,21.78,21.7,21.76,145600.0,16.287,16.3094,16.2495,16.2944,145600.0
2008-03-12 14:50:00,21.77,21.77,21.68,21.68,67400.0,16.3019,16.3019,16.2345,16.2345,67400.0
2008-03-12 14:55:00,21.68,21.71,21.66,21.7,100800.0,16.2345,16.257,16.2196,16.2495,100800.0
2008-03-12 15:00:00,21.69,21.7,21.64,21.67,124200.0,16.242,16.2495,16.2046,16.2271,124200.0
2008-03-12 15:05:00,21.67,21.71,21.67,21.69,36200.0,16.2271,16.257,16.2271,16.242,36200.0
2008-03-12 15:10:00,21.69,21.7,21.65,21.68,136000.0,16.242,16.2495,16.2121,16.2345,136000.0
2008-03-12 15:15:00,21.68,21.69,21.65,21.66,178600.0,16.2345,16.242,16.2121,16.2196,178600.0
2008-03-12 15:20:00,21.66,21.67,21.56,21.6,298000.0,16.2196,16.2271,16.1447,16.1746,298000.0
2008-03-12 15:25:00,21.59,21.6,21.5,21.51,217900.0,16.1671,16.1746,16.0998,16.1072,217900.0
2008-03-12 15:30:00,21.51,21.55,21.49,21.5,159400.0,16.1072,16.1372,16.0923,16.0998,159400.0
2008-03-12 15:35:00,21.5,21.53,21.5,21.5,166300.0,16.0998,16.1222,16.0998,16.0998,166300.0
2008-03-12 15:40:00,21.5,21.51,21.45,21.45,272000.0,16.0998,16.1072,16.0623,16.0623,272000.0
2008-03-12 15:45:00,21.46,21.46,21.38,21.4,161800.0,16.0698,16.0698,16.0099,16.0249,161800.0
2008-03-12 15:50:00,21.39,21.42,21.32,21.32,308600.0,16.0174,16.0398,15.965,15.965,308600.0
2008-03-12 15:55:00,21.32,21.36,21.3,21.35,518100.0,15.965,15.9949,15.95,15.9874,518100.0
2008-03-13 09:30:00,21.33,21.4,21.2,21.25,106300.0,15.9725,16.0249,15.8751,15.9125,106300.0
2008-03-13 09:35:00,21.25,21.33,21.22,21.29,114600.0,15.9125,15.9725,15.8901,15.9425,114600.0
2008-03-13 09:40:00,21.28,21.37,21.19,21.21,213100.0,15.935,16.0024,15.8676,15.8826,213100.0
2008-03-13 09:45:00,21.21,21.3,21.18,21.29,132300.0,15.8826,15.95,15.8601,15.9425,132300.0
2008-03-13 09:50:00,21.3,21.35,21.25,21.29,120100.0,15.95,15.9874,15.9125,15.9425,120100.0
2008-03-13 09:55:00,21.29,21.32,21.22,21.26,136900.0,15.9425,15.965,15.8901,15.92,136900.0
2008-03-13 10:00:00,21.26,21.27,21.19,21.27,59600.0,15.92,15.9275,15.8676,15.9275,59600.0
2008-03-13 10:05:00,21.28,21.28,21.2,21.26,84200.0,15.935,15.935,15.8751,15.92,84200.0
2008-03-13 10:10:00,21.26,21.39,21.26,21.33,74500.0,15.92,16.0174,15.92,15.9725,74500.0
2008-03-13 10:15:00,21.33,21.33,21.2,21.2,195900.0,15.9725,15.9725,15.8751,15.8751,195900.0
2008-03-13 10:20:00,21.2,21.21,21.04,21.06,162900.0,15.8751,15.8826,15.7553,15.7703,162900.0
2008-03-13 10:25:00,21.06,21.09,21.02,21.07,64700.0,15.7703,15.7927,15.7403,15.7778,64700.0
2008-03-13 10:30:00,21.07,21.07,20.98,21.02,109700.0,15.7778,15.7778,15.7104,15.7403,109700.0
2008-03-13 10:35:00,21.01,21.01,20.82,20.82,184200.0,15.7328,15.7328,15.5906,15.5906,184200.0
2008-03-13 10:40:00,20.82,20.85,20.79,20.8,150000.0,15.5906,15.613,15.5681,15.5756,150000.0
2008-03-13 10:45:00,20.8,20.85,20.78,20.81,170400.0,15.5756,15.613,15.5606,15.5831,170400.0
2008-03-13 10:50:00,20.81,20.82,20.76,20.78,162800.0,15.5831,15.5906,15.5456,15.5606,162800.0
2008-03-13 10:55:00,20.79,20.82,20.74,20.76,100200.0,15.5681,15.5906,15.5306,15.5456,100200.0
2008-03-13 11:00:00,20.77,20.84,20.73,20.76,144200.0,15.5531,15.6055,15.5232,15.5456,144200.0
2008-03-13 11:05:00,20.77,20.95,20.76,20.9,184000.0,15.5531,15.6879,15.5456,15.6505,184000.0
2008-03-13 11:10:00,20.9,21.08,20.88,20.91,153200.0,15.6505,15.7852,15.6355,15.6579,153200.0
2008-03-13 11:15:00,20.91,20.95,20.85,20.87,81100.0,15.6579,15.6879,15.613,15.628,81100.0
2008-03-13 11:20:00,20.86,21.11,20.85,21.07,128200.0,15.6205,15.8077,15.613,15.7778,128200.0
2008-03-13 11:25:00,21.08,21.11,21.01,21.04,119700.0,15.7852,15.8077,15.7328,15.7553,119700.0
2008-03-13 11:30:00,21.04,21.07,21.0,21.07,70100.0,15.7553,15.7778,15.7253,15.7778,70100.0
2008-03-13 11:35:00,21.07,21.11,21.05,21.08,77100.0,15.7778,15.8077,15.7628,15.7852,77100.0
2008-03-13 11:40:00,21.08,21.12,21.04,21.04,93500.0,15.7852,15.8152,15.7553,15.7553,93500.0
2008-03-13 11:45:00,21.03,21.07,20.97,21.01,58800.0,15.7478,15.7778,15.7029,15.7328,58800.0
2008-03-13 11:50:00,21.01,21.15,20.99,21.1,48700.0,15.7328,15.8377,15.7179,15.8002,48700.0
2008-03-13 11:55:00,21.11,21.13,21.05,21.09,33700.0,15.8077,15.8227,15.7628,15.7927,33700.0
2008-03-13 12:00:00,21.09,21.25,21.09,21.19,156200.0,15.7927,15.9125,15.7927,15.8676,156200.0
2008-03-13 12:05:00,21.2,21.21,21.07,21.12,147400.0,15.8751,15.8826,15.7778,15.8152,147400.0
2008-03-13 12:10:00,21.13,21.17,21.11,21.12,77600.0,15.8227,15.8526,15.8077,15.8152,77600.0
2008-03-13 12:15:00,21.11,21.13,21.04,21.04,81400.0,15.8077,15.8227,15.7553,15.7553,81400.0
2008-03-13 12:20:00,21.04,21.04,20.15,20.97,128400.0,15.7553,15.7553,15.0888,15.7029,128400.0
2008-03-13 12:25:00,20.96,21.02,20.95,20.97,47700.0,15.6954,15.7403,15.6879,15.7029,47700.0
2008-03-13 12:30:00,20.97,21.04,20.95,21.02,71000.0,15.7029,15.7553,15.6879,15.7403,71000.0
2008-03-13 12:35:00,21.02,21.09,21.02,21.05,72400.0,15.7403,15.7927,15.7403,15.7628,72400.0
2008-03-13 12:40:00,21.06,21.08,20.98,20.98,70100.0,15.7703,15.7852,15.7104,15.7104,70100.0
2008-03-13 12:45:00,20.98,21.0,20.93,20.98,84900.0,15.7104,15.7253,15.6729,15.7104,84900.0
2008-03-13 12:50:00,20.98,21.07,20.98,21.05,64700.0,15.7104,15.7778,15.7104,15.7628,64700.0
2008-03-13 12:55:00,21.06,21.11,21.02,21.07,75900.0,15.7703,15.8077,15.7403,15.7778,75900.0
2008-03-13 13:00:00,21.07,21.16,21.04,21.08,86100.0,15.7778,15.8452,15.7553,15.7852,86100.0
2008-03-13 13:05:00,21.07,21.25,21.07,21.19,104800.0,15.7778,15.9125,15.7778,15.8676,104800.0
2008-03-13 13:10:00,21.2,21.26,21.15,21.15,60600.0,15.8751,15.92,15.8377,15.8377,60600.0
2008-03-13 13:15:00,21.15,21.29,21.15,21.29,48800.0,15.8377,15.9425,15.8377,15.9425,48800.0
2008-03-13 13:20:00,21.29,21.33,21.25,21.29,91200.0,15.9425,15.9725,15.9125,15.9425,91200.0
2008-03-13 13:25:00,21.29,21.49,21.29,21.47,120900.0,15.9425,16.0923,15.9425,16.0773,120900.0
2008-03-13 13:30:00,21.47,21.5,21.39,21.44,140800.0,16.0773,16.0998,16.0174,16.0548,140800.0
2008-03-13 13:35:00,21.44,21.54,21.41,21.44,78700.0,16.0548,16.1297,16.0324,16.0548,78700.0
2008-03-13 13:40:00,21.44,21.52,21.4,21.5,224700.0,16.0548,16.1147,16.0249,16.0998,224700.0
2008-03-13 13:45:00,21.5,21.51,21.46,21.47,371200.0,16.0998,16.1072,16.0698,16.0773,371200.0
2008-03-13 13:50:00,21.47,21.55,21.45,21.54,129900.0,16.0773,16.1372,16.0623,16.1297,129900.0
2008-03-13 13:55:00,21.54,21.64,21.53,21.61,148500.0,16.1297,16.2046,16.1222,16.1821,148500.0
2008-03-13 14:00:00,21.61,21.64,21.54,21.61,166400.0,16.1821,16.2046,16.1297,16.1821,166400.0
2008-03-13 14:05:00,21.6,21.69,21.6,21.65,136300.0,16.1746,16.242,16.1746,16.2121,136300.0
2008-03-13 14:10:00,21.65,21.67,21.62,21.65,118300.0,16.2121,16.2271,16.1896,16.2121,118300.0
2008-03-13 14:15:00,21.64,21.73,21.6,21.64,192300.0,16.2046,16.272,16.1746,16.2046,192300.0
2008-03-13 14:20:00,21.65,21.76,21.63,21.76,109400.0,16.2121,16.2944,16.1971,16.2944,109400.0
2008-03-13 14:25:00,21.76,21.85,21.75,21.82,233700.0,16.2944,16.3618,16.287,16.3394,233700.0
2008-03-13 14:30:00,21.82,21.82,21.65,21.66,187000.0,16.3394,16.3394,16.2121,16.2196,187000.0
2008-03-13 14:35:00,21.65,21.72,21.63,21.67,136900.0,16.2121,16.2645,16.1971,16.2271,136900.0
2008-03-13 14:40:00,21.68,21.71,21.57,21.58,112300.0,16.2345,16.257,16.1522,16.1597,112300.0
2008-03-13 14:45:00,21.58,21.65,21.57,21.63,193700.0,16.1597,16.2121,16.1522,16.1971,193700.0
2008-03-13 14:50:00,21.63,21.69,21.6,21.64,55900.0,16.1971,16.242,16.1746,16.2046,55900.0
2008-03-13 14:55:00,21.64,21.72,21.62,21.71,76300.0,16.2046,16.2645,16.1896,16.257,76300.0
2008-03-13 15:00:00,21.71,21.76,21.63,21.69,187100.0,16.257,16.2944,16.1971,16.242,187100.0
2008-03-13 15:05:00,21.68,21.73,21.64,21.7,92100.0,16.2345,16.272,16.2046,16.2495,92100.0
2008-03-13 15:10:00,21.7,21.74,21.65,21.72,82000.0,16.2495,16.2795,16.2121,16.2645,82000.0
2008-03-13 15:15:00,21.72,21.76,21.66,21.69,153900.0,16.2645,16.2944,16.2196,16.242,153900.0
2008-03-13 15:20:00,21.69,21.76,21.66,21.76,184900.0,16.242,16.2944,16.2196,16.2944,184900.0
2008-03-13 15:25:00,21.75,21.83,21.75,21.81,119500.0,16.287,16.3469,16.287,16.3319,119500.0
2008-03-13 15:30:00,21.81,21.87,21.73,21.75,263800.0,16.3319,16.3768,16.272,16.287,263800.0
2008-03-13 15:35:00,21.75,21.8,21.74,21.8,225100.0,16.287,16.3244,16.2795,16.3244,225100.0
2008-03-13 15:40:00,21.8,21.86,21.75,21.76,188100.0,16.3244,16.3693,16.287,16.2944,188100.0
2008-03-13 15:45:00,21.77,21.77,21.72,21.73,186600.0,16.3019,16.3019,16.2645,16.272,186600.0
2008-03-13 15:50:00,21.72,21.73,21.68,21.71,159900.0,16.2645,16.272,16.2345,16.257,159900.0
2008-03-13 15:55:00,21.7,21.73,21.66,21.71,315900.0,16.2495,16.272,16.2196,16.257,315900.0
2008-03-14 09:30:00,21.88,22.02,21.75,21.97,77700.0,16.3843,16.4891,16.287,16.4517,77700.0
2008-03-14 09:35:00,22.0,22.06,21.91,22.05,184000.0,16.4742,16.5191,16.4068,16.5116,184000.0
2008-03-14 09:40:00,22.02,22.18,21.97,22.02,220500.0,16.4891,16.609,16.4517,16.4891,220500.0
2008-03-14 09:45:00,22.02,22.03,21.51,21.58,233100.0,16.4891,16.4966,16.1072,16.1597,233100.0
2008-03-14 09:50:00,21.58,21.72,21.57,21.58,233600.0,16.1597,16.2645,16.1522,16.1597,233600.0
2008-03-14 09:55:00,21.59,21.61,21.24,21.25,174300.0,16.1671,16.1821,15.9051,15.9125,174300.0
2008-03-14 10:00:00,21.24,21.32,21.15,21.32,282100.0,15.9051,15.965,15.8377,15.965,282100.0
2008-03-14 10:05:00,21.33,21.79,21.17,21.78,244300.0,15.9725,16.3169,15.8526,16.3094,244300.0
2008-03-14 10:10:00,21.76,21.87,21.63,21.73,155700.0,16.2944,16.3768,16.1971,16.272,155700.0
2008-03-14 10:15:00,21.73,22.0,21.71,21.81,134900.0,16.272,16.4742,16.257,16.3319,134900.0
2008-03-14 10:20:00,21.81,21.82,21.63,21.76,133000.0,16.3319,16.3394,16.1971,16.2944,133000.0
2008-03-14 10:25:00,21.76,21.76,21.53,21.7,83000.0,16.2944,16.2944,16.1222,16.2495,83000.0
2008-03-14 10:30:00,21.7,21.76,21.61,21.63,190300.0,16.2495,16.2944,16.1821,16.1971,190300.0
2008-03-14 10:35:00,21.64,21.66,21.41,21.41,110400.0,16.2046,16.2196,16.0324,16.0324,110400.0
2008-03-14 10:40:00,21.4,21.4,21.18,21.38,207600.0,16.0249,16.0249,15.8601,16.0099,207600.0
2008-03-14 10:45:00,21.39,21.44,21.29,21.38,98800.0,16.0174,16.0548,15.9425,16.0099,98800.0
2008-03-14 10:50:00,21.38,21.51,21.37,21.42,74600.0,16.0099,16.1072,16.0024,16.0398,74600.0
2008-03-14 10:55:00,21.44,21.5,21.33,21.38,43700.0,16.0548,16.0998,15.9725,16.0099,43700.0
2008-03-14 11:00:00,21.38,21.45,21.36,21.41,72300.0,16.0099,16.0623,15.9949,16.0324,72300.0
2008-03-14 11:05:00,21.41,21.51,21.37,21.47,70000.0,16.0324,16.1072,16.0024,16.0773,70000.0
2008-03-14 11:10:00,21.47,21.56,21.42,21.5,83100.0,16.0773,16.1447,16.0398,16.0998,83100.0
2008-03-14 11:15:00,21.49,21.49,21.4,21.43,99400.0,16.0923,16.0923,16.0249,16.0473,99400.0
2008-03-14 11:20:00,21.42,21.44,21.33,21.38,61000.0,16.0398,16.0548,15.9725,16.0099,61000.0
2008-03-14 11:25:00,21.38,21.39,21.21,21.28,87500.0,16.0099,16.0174,15.8826,15.935,87500.0
2008-03-14 11:30:00,21.28,21.32,21.22,21.26,52400.0,15.935,15.965,15.8901,15.92,52400.0
2008-03-14 11:35:00,21.27,21.33,21.26,21.31,45000.0,15.9275,15.9725,15.92,15.9575,45000.0
2008-03-14 11:40:00,21.31,21.31,21.25,21.27,43200.0,15.9575,15.9575,15.9125,15.9275,43200.0
2008-03-14 11:45:00,21.27,21.38,21.26,21.32,91700.0,15.9275,16.0099,15.92,15.965,91700.0
2008-03-14 11:50:00,21.31,21.32,21.24,21.24,76800.0,15.9575,15.965,15.9051,15.9051,76800.0
2008-03-14 11:55:00,21.23,21.28,21.18,21.25,60500.0,15.8976,15.935,15.8601,15.9125,60500.0
2008-03-14 12:00:00,21.25,21.26,21.15,21.16,74300.0,15.9125,15.92,15.8377,15.8452,74300.0
2008-03-14 12:05:00,21.17,21.18,21.15,21.17,69100.0,15.8526,15.8601,15.8377,15.8526,69100.0
2008-03-14 12:10:00,21.17,21.2,21.14,21.19,82700.0,15.8526,15.8751,15.8302,15.8676,82700.0
2008-03-14 12:15:00,21.19,21.19,21.14,21.17,62900.0,15.8676,15.8676,15.8302,15.8526,62900.0
2008-03-14 12:20:00,21.17,21.17,21.04,21.08,125600.0,15.8526,15.8526,15.7553,15.7852,125600.0
2008-03-14 12:25:00,21.08,21.13,21.05,21.13,154900.0,15.7852,15.8227,15.7628,15.8227,154900.0
2008-03-14 12:30:00,21.13,21.15,21.09,21.11,58100.0,15.8227,15.8377,15.7927,15.8077,58100.0
2008-03-14 12:35:00,21.12,21.13,21.03,21.04,54300.0,15.8152,15.8227,15.7478,15.7553,54300.0
2008-03-14 12:40:00,21.04,21.05,20.84,20.92,138100.0,15.7553,15.7628,15.6055,15.6654,138100.0
2008-03-14 12:45:00,20.92,21.0,20.87,21.0,55300.0,15.6654,15.7253,15.628,15.7253,55300.0
2008-03-14 12:50:00,21.0,21.15,20.95,21.02,94600.0,15.7253,15.8377,15.6879,15.7403,94600.0
2008-03-14 12:55:00,21.03,21.04,20.96,21.0,40300.0,15.7478,15.7553,15.6954,15.7253,40300.0
2008-03-14 13:00:00,21.01,21.02,20.94,20.94,70800.0,15.7328,15.7403,15.6804,15.6804,70800.0
2008-03-14 13:05:00,20.94,20.99,20.91,20.93,65000.0,15.6804,15.7179,15.6579,15.6729,65000.0
2008-03-14 13:10:00,20.94,20.94,20.88,20.91,48900.0,15.6804,15.6804,15.6355,15.6579,48900.0
2008-03-14 13:15:00,20.9,20.97,20.89,20.94,78000.0,15.6505,15.7029,15.643,15.6804,78000.0
2008-03-14 13:20:00,20.94,20.97,20.91,20.96,39900.0,15.6804,15.7029,15.6579,15.6954,39900.0
2008-03-14 13:25:00,20.96,21.03,20.93,21.02,74800.0,15.6954,15.7478,15.6729,15.7403,74800.0
2008-03-14 13:30:00,21.02,21.04,20.96,20.99,79500.0,15.7403,15.7553,15.6954,15.7179,79500.0
2008-03-14 13:35:00,20.98,21.07,20.94,21.05,132100.0,15.7104,15.7778,15.6804,15.7628,132100.0
2008-03-14 13:40:00,21.04,21.07,21.03,21.05,28000.0,15.7553,15.7778,15.7478,15.7628,28000.0
2008-03-14 13:45:00,21.07,21.23,21.06,21.13,68100.0,15.7778,15.8976,15.7703,15.8227,68100.0
2008-03-14 13:50:00,21.14,21.14,21.09,21.09,62800.0,15.8302,15.8302,15.7927,15.7927,62800.0
2008-03-14 13:55:00,21.09,21.11,20.98,20.98,44100.0,15.7927,15.8077,15.7104,15.7104,44100.0
2008-03-14 14:00:00,20.98,21.07,20.97,21.01,104800.0,15.7104,15.7778,15.7029,15.7328,104800.0
2008-03-14 14:05:00,21.0,21.09,21.0,21.05,40500.0,15.7253,15.7927,15.7253,15.7628,40500.0
2008-03-14 14:10:00,21.05,21.05,20.95,20.99,71200.0,15.7628,15.7628,15.6879,15.7179,71200.0
2008-03-14 14:15:00,20.99,21.06,20.97,20.98,54700.0,15.7179,15.7703,15.7029,15.7104,54700.0
2008-03-14 14:20:00,20.99,21.0,20.93,20.96,42900.0,15.7179,15.7253,15.6729,15.6954,42900.0
2008-03-14 14:25:00,20.96,21.07,20.93,20.98,201500.0,15.6954,15.7778,15.6729,15.7104,201500.0
2008-03-14 14:30:00,20.99,20.99,20.92,20.97,120700.0,15.7179,15.7179,15.6654,15.7029,120700.0
2008-03-14 14:35:00,20.98,21.03,20.94,20.96,82300.0,15.7104,15.7478,15.6804,15.6954,82300.0
2008-03-14 14:40:00,20.97,21.13,20.95,21.05,221000.0,15.7029,15.8227,15.6879,15.7628,221000.0
2008-03-14 14:45:00,21.05,21.06,20.99,21.0,246400.0,15.7628,15.7703,15.7179,15.7253,246400.0
2008-03-14 14:50:00,21.01,21.05,20.96,21.0,178000.0,15.7328,15.7628,15.6954,15.7253,178000.0
2008-03-14 14:55:00,21.0,21.12,20.98,21.06,172400.0,15.7253,15.8152,15.7104,15.7703,172400.0
2008-03-14 15:00:00,21.05,21.12,21.01,21.03,109500.0,15.7628,15.8152,15.7328,15.7478,109500.0
2008-03-14 15:05:00,21.04,21.04,20.99,21.01,47500.0,15.7553,15.7553,15.7179,15.7328,47500.0
2008-03-14 15:10:00,21.01,21.12,21.0,21.11,244900.0,15.7328,15.8152,15.7253,15.8077,244900.0
2008-03-14 15:15:00,21.12,21.23,21.09,21.18,182800.0,15.8152,15.8976,15.7927,15.8601,182800.0
2008-03-14 15:20:00,21.17,21.24,21.17,21.22,113200.0,15.8526,15.9051,15.8526,15.8901,113200.0
2008-03-14 15:25:00,21.23,21.33,21.22,21.3,206100.0,15.8976,15.9725,15.8901,15.95,206100.0
2008-03-14 15:30:00,21.3,21.32,21.16,21.2,179200.0,15.95,15.965,15.8452,15.8751,179200.0
2008-03-14 15:35:00,21.2,21.29,21.18,21.22,193400.0,15.8751,15.9425,15.8601,15.8901,193400.0
2008-03-14 15:40:00,21.22,21.22,21.12,21.12,165800.0,15.8901,15.8901,15.8152,15.8152,165800.0
2008-03-14 15:45:00,21.12,21.12,21.04,21.08,214800.0,15.8152,15.8152,15.7553,15.7852,214800.0
2008-03-14 15:50:00,21.08,21.09,21.01,21.08,169000.0,15.7852,15.7927,15.7328,15.7852,169000.0
2008-03-14 15:55:00,21.07,21.14,21.07,21.07,370300.0,15.7778,15.8302,15.7778,15.7778,370300.0
2008-03-17 09:30:00,20.91,20.93,20.8,20.84,124700.0,15.6579,15.6729,15.5756,15.6055,124700.0
2008-03-17 09:35:00,20.85,20.92,20.74,20.78,160800.0,15.613,15.6654,15.5306,15.5606,160800.0
2008-03-17 09:40:00,20.79,20.85,20.68,20.68,161600.0,15.5681,15.613,15.4857,15.4857,161600.0
2008-03-17 09:45:00,20.68,21.0,20.62,20.9,144700.0,15.4857,15.7253,15.4408,15.6505,144700.0
2008-03-17 09:50:00,20.9,21.09,20.71,20.71,162000.0,15.6505,15.7927,15.5082,15.5082,162000.0
2008-03-17 09:55:00,20.71,20.72,20.56,20.69,142200.0,15.5082,15.5157,15.3959,15.4932,142200.0
2008-03-17 10:00:00,20.69,20.81,20.69,20.78,76600.0,15.4932,15.5831,15.4932,15.5606,76600.0
2008-03-17 10:05:00,20.79,20.82,20.72,20.75,75100.0,15.5681,15.5906,15.5157,15.5381,75100.0
2008-03-17 10:10:00,20.75,20.81,20.7,20.77,64400.0,15.5381,15.5831,15.5007,15.5531,64400.0
2008-03-17 10:15:00,20.77,20.77,20.63,20.66,50200.0,15.5531,15.5531,15.4483,15.4707,50200.0
2008-03-17 10:20:00,20.67,20.7,20.63,20.7,48300.0,15.4782,15.5007,15.4483,15.5007,48300.0
2008-03-17 10:25:00,20.68,20.72,20.67,20.7,90300.0,15.4857,15.5157,15.4782,15.5007,90300.0
2008-03-17 10:30:00,20.69,20.71,20.62,20.62,55900.0,15.4932,15.5082,15.4408,15.4408,55900.0
2008-03-17 10:35:00,20.62,20.65,20.6,20.63,27400.0,15.4408,15.4633,15.4258,15.4483,27400.0
2008-03-17 10:40:00,20.63,20.75,20.62,20.75,69900.0,15.4483,15.5381,15.4408,15.5381,69900.0
2008-03-17 10:45:00,20.74,20.92,20.73,20.84,73600.0,15.5306,15.6654,15.5232,15.6055,73600.0
2008-03-17 10:50:00,20.83,20.98,20.77,20.81,104600.0,15.598,15.7104,15.5531,15.5831,104600.0
2008-03-17 10:55:00,20.8,20.82,20.7,20.74,50300.0,15.5756,15.5906,15.5007,15.5306,50300.0
2008-03-17 11:00:00,20.76,20.83,20.68,20.7,48100.0,15.5456,15.598,15.4857,15.5007,48100.0
2008-03-17 11:05:00,20.69,20.86,20.65,20.81,58900.0,15.4932,15.6205,15.4633,15.5831,58900.0
2008-03-17 11:10:00,20.81,20.86,20.72,20.73,46000.0,15.5831,15.6205,15.5157,15.5232,46000.0
2008-03-17 11:15:00,20.73,20.73,20.64,20.72,38900.0,15.5232,15.5232,15.4558,15.5157,38900.0
2008-03-17 11:20:00,20.71,20.74,20.66,20.67,33100.0,15.5082,15.5306,15.4707,15.4782,33100.0
2008-03-17 11:25:00,20.67,20.68,20.6,20.66,36000.0,15.4782,15.4857,15.4258,15.4707,36000.0
2008-03-17 11:30:00,20.65,20.69,20.61,20.62,27700.0,15.4633,15.4932,15.4333,15.4408,27700.0
2008-03-17 11:35:00,20.62,20.68,20.55,20.58,72200.0,15.4408,15.4857,15.3884,15.4108,72200.0
2008-03-17 11:40:00,20.58,20.61,20.56,20.6,79200.0,15.4108,15.4333,15.3959,15.4258,79200.0
2008-03-17 11:45:00,20.59,20.66,20.59,20.66,66400.0,15.4183,15.4707,15.4183,15.4707,66400.0
2008-03-17 11:50:00,20.66,20.7,20.64,20.68,113100.0,15.4707,15.5007,15.4558,15.4857,113100.0
2008-03-17 11:55:00,20.68,20.68,20.62,20.64,177600.0,15.4857,15.4857,15.4408,15.4558,177600.0
2008-03-17 12:00:00,20.63,20.69,20.57,20.6,128700.0,15.4483,15.4932,15.4033,15.4258,128700.0
2008-03-17 12:05:00,20.6,20.67,20.58,20.63,88200.0,15.4258,15.4782,15.4108,15.4483,88200.0
2008-03-17 12:10:00,20.63,20.66,20.61,20.66,61100.0,15.4483,15.4707,15.4333,15.4707,61100.0
2008-03-17 12:15:00,20.65,20.67,20.61,20.63,71300.0,15.4633,15.4782,15.4333,15.4483,71300.0
2008-03-17 12:20:00,20.62,20.62,20.48,20.49,62400.0,15.4408,15.4408,15.336,15.3434,62400.0
2008-03-17 12:25:00,20.49,20.56,20.42,20.52,133700.0,15.3434,15.3959,15.291,15.3659,133700.0
2008-03-17 12:30:00,20.51,20.51,20.44,20.44,60600.0,15.3584,15.3584,15.306,15.306,60600.0
2008-03-17 12:35:00,20.44,20.55,20.44,20.51,66800.0,15.306,15.3884,15.306,15.3584,66800.0
2008-03-17 12:40:00,20.51,20.6,20.48,20.55,54500.0,15.3584,15.4258,15.336,15.3884,54500.0
2008-03-17 12:45:00,20.55,20.57,20.52,20.53,35500.0,15.3884,15.4033,15.3659,15.3734,35500.0
2008-03-17 12:50:00,20.52,20.55,20.52,20.54,39700.0,15.3659,15.3884,15.3659,15.3809,39700.0
2008-03-17 12:55:00,20.54,20.59,20.54,20.55,38200.0,15.3809,15.4183,15.3809,15.3884,38200.0
2008-03-17 13:00:00,20.55,20.55,20.48,20.49,47000.0,15.3884,15.3884,15.336,15.3434,47000.0
2008-03-17 13:05:00,20.49,20.49,20.42,20.44,31200.0,15.3434,15.3434,15.291,15.306,31200.0
2008-03-17 13:10:00,20.43,20.47,20.42,20.47,26100.0,15.2985,15.3285,15.291,15.3285,26100.0
2008-03-17 13:15:00,20.46,20.51,20.42,20.46,41700.0,15.321,15.3584,15.291,15.321,41700.0
2008-03-17 13:20:00,20.46,20.47,20.37,20.47,83100.0,15.321,15.3285,15.2536,15.3285,83100.0
2008-03-17 13:25:00,20.46,20.5,20.41,20.47,56000.0,15.321,15.3509,15.2835,15.3285,56000.0
2008-03-17 13:30:00,20.46,20.5,20.42,20.46,48800.0,15.321,15.3509,15.291,15.321,48800.0
2008-03-17 13:35:00,20.46,20.49,20.39,20.48,26000.0,15.321,15.3434,15.2686,15.336,26000.0
2008-03-17 13:40:00,20.47,20.58,20.44,20.56,33200.0,15.3285,15.4108,15.306,15.3959,33200.0
2008-03-17 13:45:00,20.55,20.65,20.55,20.65,83400.0,15.3884,15.4633,15.3884,15.4633,83400.0
2008-03-17 13:50:00,20.64,20.75,20.64,20.73,234200.0,15.4558,15.5381,15.4558,15.5232,234200.0
2008-03-17 13:55:00,20.73,20.75,20.67,20.73,115200.0,15.5232,15.5381,15.4782,15.5232,115200.0
2008-03-17 14:00:00,20.73,20.85,20.71,20.84,166400.0,15.5232,15.613,15.5082,15.6055,166400.0
2008-03-17 14:05:00,20.84,20.86,20.76,20.76,166100.0,15.6055,15.6205,15.5456,15.5456,166100.0
2008-03-17 14:10:00,20.76,20.8,20.73,20.74,125600.0,15.5456,15.5756,15.5232,15.5306,125600.0
2008-03-17 14:15:00,20.73,20.73,20.66,20.67,58100.0,15.5232,15.5232,15.4707,15.4782,58100.0
2008-03-17 14:20:00,20.67,20.74,20.65,20.7,111700.0,15.4782,15.5306,15.4633,15.5007,111700.0
2008-03-17 14:25:00,20.7,20.7,20.6,20.62,74500.0,15.5007,15.5007,15.4258,15.4408,74500.0
2008-03-17 14:30:00,20.63,20.63,20.56,20.6,65500.0,15.4483,15.4483,15.3959,15.4258,65500.0
2008-03-17 14:35:00,20.6,20.71,20.6,20.7,81000.0,15.4258,15.5082,15.4258,15.5007,81000.0
2008-03-17 14:40:00,20.7,20.85,20.69,20.78,88700.0,15.5007,15.613,15.4932,15.5606,88700.0
2008-03-17 14:45:00,20.79,20.82,20.64,20.68,86600.0,15.5681,15.5906,15.4558,15.4857,86600.0
2008-03-17 14:50:00,20.69,20.71,20.63,20.69,61000.0,15.4932,15.5082,15.4483,15.4932,61000.0
2008-03-17 14:55:00,20.68,20.8,20.67,20.73,77900.0,15.4857,15.5756,15.4782,15.5232,77900.0
2008-03-17 15:00:00,20.74,20.81,20.67,20.79,112900.0,15.5306,15.5831,15.4782,15.5681,112900.0
2008-03-17 15:05:00,20.81,20.93,20.81,20.92,218200.0,15.5831,15.6729,15.5831,15.6654,218200.0
2008-03-17 15:10:00,20.92,20.93,20.72,20.8,188200.0,15.6654,15.6729,15.5157,15.5756,188200.0
2008-03-17 15:15:00,20.8,20.81,20.75,20.79,69200.0,15.5756,15.5831,15.5381,15.5681,69200.0
2008-03-17 15:20:00,20.8,20.96,20.77,20.93,87400.0,15.5756,15.6954,15.5531,15.6729,87400.0
2008-03-17 15:25:00,20.93,20.98,20.88,20.88,73200.0,15.6729,15.7104,15.6355,15.6355,73200.0
2008-03-17 15:30:00,20.88,20.91,20.86,20.9,264200.0,15.6355,15.6579,15.6205,15.6505,264200.0
2008-03-17 15:35:00,20.9,20.93,20.84,20.88,279100.0,15.6505,15.6729,15.6055,15.6355,279100.0
2008-03-17 15:40:00,20.88,20.97,20.86,20.94,136800.0,15.6355,15.7029,15.6205,15.6804,136800.0
2008-03-17 15:45:00,20.95,20.96,20.88,20.94,139800.0,15.6879,15.6954,15.6355,15.6804,139800.0
2008-03-17 15:50:00,20.95,20.95,20.87,20.91,104000.0,15.6879,15.6879,15.628,15.6579,104000.0
2008-03-17 15:55:00,20.91,20.93,20.7,20.7,241200.0,15.6579,15.6729,15.5007,15.5007,241200.0
2008-03-18 09:30:00,20.98,21.16,20.77,21.16,81200.0,15.7104,15.8452,15.5531,15.8452,81200.0
2008-03-18 09:35:00,21.14,21.21,20.98,20.99,80600.0,15.8302,15.8826,15.7104,15.7179,80600.0
2008-03-18 09:40:00,20.99,21.04,20.9,21.0,163400.0,15.7179,15.7553,15.6505,15.7253,163400.0
2008-03-18 09:45:00,20.99,21.05,20.96,20.98,27700.0,15.7179,15.7628,15.6954,15.7104,27700.0
2008-03-18 09:50:00,20.98,20.99,20.84,20.86,40300.0,15.7104,15.7179,15.6055,15.6205,40300.0
2008-03-18 09:55:00,20.86,20.91,20.78,20.84,34800.0,15.6205,15.6579,15.5606,15.6055,34800.0
2008-03-18 10:00:00,20.84,20.95,20.84,20.93,28900.0,15.6055,15.6879,15.6055,15.6729,28900.0
2008-03-18 10:05:00,20.93,20.98,20.84,20.89,42800.0,15.6729,15.7104,15.6055,15.643,42800.0
2008-03-18 10:10:00,20.88,20.92,20.77,20.84,77600.0,15.6355,15.6654,15.5531,15.6055,77600.0
2008-03-18 10:15:00,20.84,20.91,20.84,20.85,30300.0,15.6055,15.6579,15.6055,15.613,30300.0
2008-03-18 10:20:00,20.84,20.85,20.77,20.8,38200.0,15.6055,15.613,15.5531,15.5756,38200.0
2008-03-18 10:25:00,20.8,20.93,20.8,20.86,21500.0,15.5756,15.6729,15.5756,15.6205,21500.0
2008-03-18 10:30:00,20.86,20.92,20.72,20.78,44200.0,15.6205,15.6654,15.5157,15.5606,44200.0
2008-03-18 10:35:00,20.78,20.86,20.76,20.81,45800.0,15.5606,15.6205,15.5456,15.5831,45800.0
2008-03-18 10:40:00,20.82,20.82,20.73,20.8,71700.0,15.5906,15.5906,15.5232,15.5756,71700.0
2008-03-18 10:45:00,20.79,20.79,20.73,20.76,52900.0,15.5681,15.5681,15.5232,15.5456,52900.0
2008-03-18 10:50:00,20.75,20.76,20.69,20.75,71800.0,15.5381,15.5456,15.4932,15.5381,71800.0
2008-03-18 10:55:00,20.76,20.77,20.68,20.69,32200.0,15.5456,15.5531,15.4857,15.4932,32200.0
2008-03-18 11:00:00,20.7,20.75,20.68,20.7,58200.0,15.5007,15.5381,15.4857,15.5007,58200.0
2008-03-18 11:05:00,20.7,20.71,20.66,20.69,43700.0,15.5007,15.5082,15.4707,15.4932,43700.0
2008-03-18 11:10:00,20.69,20.7,20.66,20.68,36700.0,15.4932,15.5007,15.4707,15.4857,36700.0
2008-03-18 11:15:00,20.67,20.7,20.63,20.69,39600.0,15.4782,15.5007,15.4483,15.4932,39600.0
2008-03-18 11:20:00,20.7,20.72,20.66,20.7,118500.0,15.5007,15.5157,15.4707,15.5007,118500.0
2008-03-18 11:25:00,20.71,20.73,20.67,20.73,85100.0,15.5082,15.5232,15.4782,15.5232,85100.0
2008-03-18 11:30:00,20.72,20.75,20.69,20.72,113800.0,15.5157,15.5381,15.4932,15.5157,113800.0
2008-03-18 11:35:00,20.72,20.75,20.7,20.73,42100.0,15.5157,15.5381,15.5007,15.5232,42100.0
2008-03-18 11:40:00,20.72,20.74,20.72,20.74,13800.0,15.5157,15.5306,15.5157,15.5306,13800.0
2008-03-18 11:45:00,20.74,20.74,20.72,20.73,24800.0,15.5306,15.5306,15.5157,15.5232,24800.0
2008-03-18 11:50:00,20.73,20.74,20.71,20.73,56800.0,15.5232,15.5306,15.5082,15.5232,56800.0
2008-03-18 11:55:00,20.72,20.74,20.69,20.71,63700.0,15.5157,15.5306,15.4932,15.5082,63700.0
2008-03-18 12:00:00,20.7,20.71,20.66,20.67,28800.0,15.5007,15.5082,15.4707,15.4782,28800.0
2008-03-18 12:05:00,20.68,20.71,20.67,20.68,40800.0,15.4857,15.5082,15.4782,15.4857,40800.0
2008-03-18 12:10:00,20.68,20.7,20.67,20.67,23100.0,15.4857,15.5007,15.4782,15.4782,23100.0
2008-03-18 12:15:00,20.68,20.73,20.67,20.7,67000.0,15.4857,15.5232,15.4782,15.5007,67000.0
2008-03-18 12:20:00,20.7,20.72,20.67,20.68,92900.0,15.5007,15.5157,15.4782,15.4857,92900.0
2008-03-18 12:25:00,20.68,20.71,20.67,20.7,52600.0,15.4857,15.5082,15.4782,15.5007,52600.0
2008-03-18 12:30:00,20.71,20.72,20.69,20.7,104200.0,15.5082,15.5157,15.4932,15.5007,104200.0
2008-03-18 12:35:00,20.7,20.72,20.69,20.72,47200.0,15.5007,15.5157,15.4932,15.5157,47200.0
2008-03-18 12:40:00,20.71,20.73,20.69,20.73,46800.0,15.5082,15.5232,15.4932,15.5232,46800.0
2008-03-18 12:45:00,20.72,20.75,20.72,20.75,44100.0,15.5157,15.5381,15.5157,15.5381,44100.0
2008-03-18 12:50:00,20.76,20.77,20.72,20.74,65800.0,15.5456,15.5531,15.5157,15.5306,65800.0
2008-03-18 12:55:00,20.74,20.77,20.73,20.74,31400.0,15.5306,15.5531,15.5232,15.5306,31400.0
2008-03-18 13:00:00,20.73,20.76,20.72,20.75,59300.0,15.5232,15.5456,15.5157,15.5381,59300.0
2008-03-18 13:05:00,20.76,20.77,20.73,20.74,21000.0,15.5456,15.5531,15.5232,15.5306,21000.0
2008-03-18 13:10:00,20.73,20.76,20.7,20.7,48200.0,15.5232,15.5456,15.5007,15.5007,48200.0
2008-03-18 13:15:00,20.71,20.77,20.71,20.76,110500.0,15.5082,15.5531,15.5082,15.5456,110500.0
2008-03-18 13:20:00,20.77,20.77,20.7,20.73,120300.0,15.5531,15.5531,15.5007,15.5232,120300.0
2008-03-18 13:25:00,20.74,20.74,20.67,20.69,50400.0,15.5306,15.5306,15.4782,15.4932,50400.0
2008-03-18 13:30:00,20.7,20.74,20.69,20.7,46200.0,15.5007,15.5306,15.4932,15.5007,46200.0
2008-03-18 13:35:00,20.71,20.71,20.63,20.66,60900.0,15.5082,15.5082,15.4483,15.4707,60900.0
2008-03-18 13:40:00,20.67,20.67,20.63,20.64,74600.0,15.4782,15.4782,15.4483,15.4558,74600.0
2008-03-18 13:45:00,20.64,20.65,20.61,20.62,80200.0,15.4558,15.4633,15.4333,15.4408,80200.0
2008-03-18 13:50:00,20.63,20.63,20.56,20.6,94700.0,15.4483,15.4483,15.3959,15.4258,94700.0
2008-03-18 13:55:00,20.6,20.6,20.55,20.6,48700.0,15.4258,15.4258,15.3884,15.4258,48700.0
2008-03-18 14:00:00,20.59,20.6,20.53,20.54,101100.0,15.4183,15.4258,15.3734,15.3809,101100.0
2008-03-18 14:05:00,20.54,20.58,20.48,20.51,107000.0,15.3809,15.4108,15.336,15.3584,107000.0
2008-03-18 14:10:00,20.51,20.61,20.38,20.41,90400.0,15.3584,15.4333,15.2611,15.2835,90400.0
2008-03-18 14:15:00,20.39,20.6,20.25,20.52,175200.0,15.2686,15.4258,15.1637,15.3659,175200.0
2008-03-18 14:20:00,20.51,20.61,20.37,20.47,162500.0,15.3584,15.4333,15.2536,15.3285,162500.0
2008-03-18 14:25:00,20.48,20.49,20.3,20.42,264400.0,15.336,15.3434,15.2012,15.291,264400.0
2008-03-18 14:30:00,20.42,20.43,20.12,20.14,319900.0,15.291,15.2985,15.0664,15.0813,319900.0
2008-03-18 14:35:00,20.14,20.3,20.14,20.26,232300.0,15.0813,15.2012,15.0813,15.1712,232300.0
2008-03-18 14:40:00,20.26,20.46,20.26,20.39,167300.0,15.1712,15.321,15.1712,15.2686,167300.0
2008-03-18 14:45:00,20.39,20.61,20.39,20.55,173200.0,15.2686,15.4333,15.2686,15.3884,173200.0
2008-03-18 14:50:00,20.55,20.68,20.52,20.61,150000.0,15.3884,15.4857,15.3659,15.4333,150000.0
2008-03-18 14:55:00,20.62,20.7,20.6,20.69,154700.0,15.4408,15.5007,15.4258,15.4932,154700.0
2008-03-18 15:00:00,20.68,20.7,20.58,20.69,163100.0,15.4857,15.5007,15.4108,15.4932,163100.0
2008-03-18 15:05:00,20.69,20.74,20.66,20.72,193300.0,15.4932,15.5306,15.4707,15.5157,193300.0
2008-03-18 15:10:00,20.72,20.77,20.71,20.71,337600.0,15.5157,15.5531,15.5082,15.5082,337600.0
2008-03-18 15:15:00,20.71,20.74,20.68,20.7,65000.0,15.5082,15.5306,15.4857,15.5007,65000.0
2008-03-18 15:20:00,20.71,20.82,20.7,20.79,241100.0,15.5082,15.5906,15.5007,15.5681,241100.0
2008-03-18 15:25:00,20.79,20.8,20.67,20.72,149600.0,15.5681,15.5756,15.4782,15.5157,149600.0
2008-03-18 15:30:00,20.72,20.81,20.69,20.73,450700.0,15.5157,15.5831,15.4932,15.5232,450700.0
2008-03-18 15:35:00,20.74,20.77,20.73,20.74,161700.0,15.5306,15.5531,15.5232,15.5306,161700.0
2008-03-18 15:40:00,20.74,20.77,20.71,20.75,196800.0,15.5306,15.5531,15.5082,15.5381,196800.0
2008-03-18 15:45:00,20.74,20.76,20.68,20.69,272200.0,15.5306,15.5456,15.4857,15.4932,272200.0
2008-03-18 15:50:00,20.67,20.77,20.67,20.77,246500.0,15.4782,15.5531,15.4782,15.5531,246500.0
2008-03-18 15:55:00,20.77,20.85,20.76,20.85,539700.0,15.5531,15.613,15.5456,15.613,539700.0
2008-03-19 09:30:00,21.0,21.09,20.86,20.9,125900.0,15.7253,15.7927,15.6205,15.6505,125900.0
2008-03-19 09:35:00,20.92,20.97,20.7,20.8,93100.0,15.6654,15.7029,15.5007,15.5756,93100.0
2008-03-19 09:40:00,20.79,20.85,20.73,20.84,52600.0,15.5681,15.613,15.5232,15.6055,52600.0
2008-03-19 09:45:00,20.84,20.84,20.73,20.73,72200.0,15.6055,15.6055,15.5232,15.5232,72200.0
2008-03-19 09:50:00,20.73,20.73,20.57,20.57,117300.0,15.5232,15.5232,15.4033,15.4033,117300.0
2008-03-19 09:55:00,20.56,20.6,20.44,20.49,102500.0,15.3959,15.4258,15.306,15.3434,102500.0
2008-03-19 10:00:00,20.48,20.55,20.46,20.52,142700.0,15.336,15.3884,15.321,15.3659,142700.0
2008-03-19 10:05:00,20.52,20.53,20.44,20.47,78200.0,15.3659,15.3734,15.306,15.3285,78200.0
2008-03-19 10:10:00,20.47,20.48,20.36,20.36,111900.0,15.3285,15.336,15.2461,15.2461,111900.0
2008-03-19 10:15:00,20.36,20.38,20.3,20.36,127800.0,15.2461,15.2611,15.2012,15.2461,127800.0
2008-03-19 10:20:00,20.36,20.43,20.33,20.33,141000.0,15.2461,15.2985,15.2236,15.2236,141000.0
2008-03-19 10:25:00,20.33,20.38,20.24,20.29,98400.0,15.2236,15.2611,15.1562,15.1937,98400.0
2008-03-19 10:30:00,20.28,20.29,20.13,20.13,164700.0,15.1862,15.1937,15.0739,15.0739,164700.0
2008-03-19 10:35:00,20.13,20.15,19.98,20.05,308600.0,15.0739,15.0888,14.9615,15.014,308600.0
2008-03-19 10:40:00,20.04,20.18,20.02,20.17,147000.0,15.0065,15.1113,14.9915,15.1038,147000.0
2008-03-19 10:45:00,20.18,20.31,20.17,20.27,149800.0,15.1113,15.2087,15.1038,15.1787,149800.0
2008-03-19 10:50:00,20.27,20.38,20.27,20.3,136300.0,15.1787,15.2611,15.1787,15.2012,136300.0
2008-03-19 10:55:00,20.28,20.3,20.26,20.3,80800.0,15.1862,15.2012,15.1712,15.2012,80800.0
2008-03-19 11:00:00,20.29,20.36,20.26,20.35,155100.0,15.1937,15.2461,15.1712,15.2386,155100.0
2008-03-19 11:05:00,20.35,20.37,20.25,20.3,115200.0,15.2386,15.2536,15.1637,15.2012,115200.0
2008-03-19 11:10:00,20.3,20.42,20.3,20.42,90000.0,15.2012,15.291,15.2012,15.291,90000.0
2008-03-19 11:15:00,20.41,20.42,20.36,20.39,75700.0,15.2835,15.291,15.2461,15.2686,75700.0
2008-03-19 11:20:00,20.38,20.39,20.37,20.39,111100.0,15.2611,15.2686,15.2536,15.2686,111100.0
2008-03-19 11:25:00,20.4,20.41,20.37,20.4,134500.0,15.276,15.2835,15.2536,15.276,134500.0
2008-03-19 11:30:00,20.4,20.48,20.39,20.45,191600.0,15.276,15.336,15.2686,15.3135,191600.0
2008-03-19 11:35:00,20.44,20.45,20.42,20.43,125300.0,15.306,15.3135,15.291,15.2985,125300.0
2008-03-19 11:40:00,20.43,20.44,20.42,20.43,62100.0,15.2985,15.306,15.291,15.2985,62100.0
2008-03-19 11:45:00,20.43,20.44,20.39,20.39,76700.0,15.2985,15.306,15.2686,15.2686,76700.0
2008-03-19 11:50:00,20.4,20.4,20.33,20.37,102400.0,15.276,15.276,15.2236,15.2536,102400.0
2008-03-19 11:55:00,20.37,20.37,20.29,20.31,88100.0,15.2536,15.2536,15.1937,15.2087,88100.0
2008-03-19 12:00:00,20.3,20.31,20.12,20.16,198000.0,15.2012,15.2087,15.0664,15.0963,198000.0
2008-03-19 12:05:00,20.16,20.27,20.13,20.27,64200.0,15.0963,15.1787,15.0739,15.1787,64200.0
2008-03-19 12:10:00,20.28,20.28,20.08,20.09,118500.0,15.1862,15.1862,15.0364,15.0439,118500.0
2008-03-19 12:15:00,20.09,20.22,20.08,20.19,75300.0,15.0439,15.1413,15.0364,15.1188,75300.0
2008-03-19 12:20:00,20.19,20.2,20.16,20.16,53200.0,15.1188,15.1263,15.0963,15.0963,53200.0
2008-03-19 12:25:00,20.16,20.17,20.09,20.1,88400.0,15.0963,15.1038,15.0439,15.0514,88400.0
2008-03-19 12:30:00,20.09,20.1,20.08,20.09,63200.0,15.0439,15.0514,15.0364,15.0439,63200.0
2008-03-19 12:35:00,20.09,20.09,20.0,20.0,106600.0,15.0439,15.0439,14.9765,14.9765,106600.0
2008-03-19 12:40:00,20.0,20.01,19.96,20.0,83300.0,14.9765,14.984,14.9466,14.9765,83300.0
2008-03-19 12:45:00,20.0,20.06,19.99,20.03,174600.0,14.9765,15.0214,14.969,14.999,174600.0
2008-03-19 12:50:00,20.04,20.09,20.04,20.09,69300.0,15.0065,15.0439,15.0065,15.0439,69300.0
2008-03-19 12:55:00,20.09,20.1,19.99,20.0,67300.0,15.0439,15.0514,14.969,14.9765,67300.0
2008-03-19 13:00:00,20.0,20.04,19.99,20.03,48300.0,14.9765,15.0065,14.969,14.999,48300.0
2008-03-19 13:05:00,20.03,20.05,20.0,20.0,88300.0,14.999,15.014,14.9765,14.9765,88300.0
2008-03-19 13:10:00,20.01,20.01,19.97,19.98,163200.0,14.984,14.984,14.954,14.9615,163200.0
2008-03-19 13:15:00,19.98,19.99,19.93,19.94,141200.0,14.9615,14.969,14.9241,14.9316,141200.0
2008-03-19 13:20:00,19.94,20.0,19.92,19.93,153300.0,14.9316,14.9765,14.9166,14.9241,153300.0
2008-03-19 13:25:00,19.93,19.93,19.83,19.85,111500.0,14.9241,14.9241,14.8492,14.8642,111500.0
2008-03-19 13:30:00,19.85,19.87,19.78,19.8,192400.0,14.8642,14.8792,14.8118,14.8267,192400.0
2008-03-19 13:35:00,19.8,19.89,19.79,19.86,142900.0,14.8267,14.8941,14.8193,14.8717,142900.0
2008-03-19 13:40:00,19.86,19.87,19.82,19.82,146400.0,14.8717,14.8792,14.8417,14.8417,146400.0
2008-03-19 13:45:00,19.82,19.96,19.81,19.95,89300.0,14.8417,14.9466,14.8342,14.9391,89300.0
2008-03-19 13:50:00,19.95,19.96,19.84,19.86,95100.0,14.9391,14.9466,14.8567,14.8717,95100.0
2008-03-19 13:55:00,19.86,19.89,19.79,19.88,129800.0,14.8717,14.8941,14.8193,14.8867,129800.0
2008-03-19 14:00:00,19.89,19.95,19.86,19.87,74200.0,14.8941,14.9391,14.8717,14.8792,74200.0
2008-03-19 14:05:00,19.86,19.88,19.8,19.84,114500.0,14.8717,14.8867,14.8267,14.8567,114500.0
2008-03-19 14:10:00,19.84,19.89,19.83,19.89,109900.0,14.8567,14.8941,14.8492,14.8941,109900.0
2008-03-19 14:15:00,19.89,19.92,19.8,19.8,191900.0,14.8941,14.9166,14.8267,14.8267,191900.0
2008-03-19 14:20:00,19.8,19.94,19.8,19.91,119000.0,14.8267,14.9316,14.8267,14.9091,119000.0
2008-03-19 14:25:00,19.9,19.91,19.87,19.89,69600.0,14.9016,14.9091,14.8792,14.8941,69600.0
2008-03-19 14:30:00,19.89,19.9,19.77,19.77,122900.0,14.8941,14.9016,14.8043,14.8043,122900.0
2008-03-19 14:35:00,19.77,19.78,19.62,19.62,184700.0,14.8043,14.8118,14.692,14.692,184700.0
2008-03-19 14:40:00,19.63,19.68,19.58,19.67,182200.0,14.6994,14.7369,14.662,14.7294,182200.0
2008-03-19 14:45:00,19.67,19.71,19.67,19.67,121500.0,14.7294,14.7594,14.7294,14.7294,121500.0
2008-03-19 14:50:00,19.67,19.72,19.66,19.71,201000.0,14.7294,14.7668,14.7219,14.7594,201000.0
2008-03-19 14:55:00,19.73,19.84,19.72,19.84,216100.0,14.7743,14.8567,14.7668,14.8567,216100.0
2008-03-19 15:00:00,19.84,19.84,19.81,19.83,131900.0,14.8567,14.8567,14.8342,14.8492,131900.0
2008-03-19 15:05:00,19.82,19.97,19.82,19.96,156400.0,14.8417,14.954,14.8417,14.9466,156400.0
2008-03-19 15:10:00,19.96,19.97,19.83,19.88,263400.0,14.9466,14.954,14.8492,14.8867,263400.0
2008-03-19 15:15:00,19.88,20.01,19.87,19.96,419100.0,14.8867,14.984,14.8792,14.9466,419100.0
2008-03-19 15:20:00,19.96,20.01,19.73,19.73,322200.0,14.9466,14.984,14.7743,14.7743,322200.0
2008-03-19 15:25:00,19.74,19.79,19.68,19.7,214800.0,14.7818,14.8193,14.7369,14.7519,214800.0
2008-03-19 15:30:00,19.7,19.74,19.53,19.53,351700.0,14.7519,14.7818,14.6246,14.6246,351700.0
2008-03-19 15:35:00,19.54,19.62,19.49,19.54,315300.0,14.6321,14.692,14.5946,14.6321,315300.0
2008-03-19 15:40:00,19.53,19.64,19.49,19.61,273300.0,14.6246,14.7069,14.5946,14.6845,273300.0
2008-03-19 15:45:00,19.61,19.62,19.49,19.53,198900.0,14.6845,14.692,14.5946,14.6246,198900.0
2008-03-19 15:50:00,19.54,19.54,19.45,19.49,512000.0,14.6321,14.6321,14.5647,14.5946,512000.0
2008-03-19 15:55:00,19.5,19.6,19.49,19.49,668700.0,14.6021,14.677,14.5946,14.5946,668700.0
2008-03-20 09:30:00,19.59,19.64,19.49,19.62,1257800.0,14.6695,14.7069,14.5946,14.692,1257800.0
2008-03-20 09:35:00,19.62,19.67,19.56,19.6,121200.0,14.692,14.7294,14.647,14.677,121200.0
2008-03-20 09:40:00,19.6,19.62,19.5,19.55,85500.0,14.677,14.692,14.6021,14.6395,85500.0
2008-03-20 09:45:00,19.56,19.59,19.53,19.55,141300.0,14.647,14.6695,14.6246,14.6395,141300.0
2008-03-20 09:50:00,19.55,19.56,19.35,19.43,279000.0,14.6395,14.647,14.4898,14.5497,279000.0
2008-03-20 09:55:00,19.42,19.44,19.31,19.39,202600.0,14.5422,14.5572,14.4598,14.5197,202600.0
2008-03-20 10:00:00,19.39,19.43,19.3,19.38,419100.0,14.5197,14.5497,14.4523,14.5122,419100.0
2008-03-20 10:05:00,19.39,19.42,19.3,19.3,166000.0,14.5197,14.5422,14.4523,14.4523,166000.0
2008-03-20 10:10:00,19.3,19.41,19.3,19.4,220200.0,14.4523,14.5347,14.4523,14.5272,220200.0
2008-03-20 10:15:00,19.41,19.42,19.39,19.4,193000.0,14.5347,14.5422,14.5197,14.5272,193000.0
2008-03-20 10:20:00,19.4,19.66,19.39,19.59,201000.0,14.5272,14.7219,14.5197,14.6695,201000.0
2008-03-20 10:25:00,19.59,19.62,19.49,19.5,215400.0,14.6695,14.692,14.5946,14.6021,215400.0
2008-03-20 10:30:00,19.49,19.55,19.48,19.53,84000.0,14.5946,14.6395,14.5871,14.6246,84000.0
2008-03-20 10:35:00,19.53,19.55,19.45,19.52,50700.0,14.6246,14.6395,14.5647,14.6171,50700.0
2008-03-20 10:40:00,19.52,19.53,19.47,19.5,77800.0,14.6171,14.6246,14.5796,14.6021,77800.0
2008-03-20 10:45:00,19.5,19.51,19.4,19.44,153300.0,14.6021,14.6096,14.5272,14.5572,153300.0
2008-03-20 10:50:00,19.44,19.51,19.44,19.49,113100.0,14.5572,14.6096,14.5572,14.5946,113100.0
2008-03-20 10:55:00,19.49,19.51,19.45,19.49,86400.0,14.5946,14.6096,14.5647,14.5946,86400.0
2008-03-20 11:00:00,19.49,19.51,19.48,19.49,54500.0,14.5946,14.6096,14.5871,14.5946,54500.0
2008-03-20 11:05:00,19.49,19.51,19.48,19.5,42400.0,14.5946,14.6096,14.5871,14.6021,42400.0
2008-03-20 11:10:00,19.5,19.5,19.48,19.5,52700.0,14.6021,14.6021,14.5871,14.6021,52700.0
2008-03-20 11:15:00,19.5,19.51,19.48,19.5,129400.0,14.6021,14.6096,14.5871,14.6021,129400.0
2008-03-20 11:20:00,19.49,19.5,19.45,19.5,101400.0,14.5946,14.6021,14.5647,14.6021,101400.0
2008-03-20 11:25:00,19.49,19.5,19.45,19.49,43700.0,14.5946,14.6021,14.5647,14.5946,43700.0
2008-03-20 11:30:00,19.49,19.5,19.46,19.46,71700.0,14.5946,14.6021,14.5721,14.5721,71700.0
2008-03-20 11:35:00,19.46,19.47,19.43,19.44,116800.0,14.5721,14.5796,14.5497,14.5572,116800.0
2008-03-20 11:40:00,19.44,19.44,19.41,19.43,134400.0,14.5572,14.5572,14.5347,14.5497,134400.0
2008-03-20 11:45:00,19.43,19.44,19.33,19.36,235000.0,14.5497,14.5572,14.4748,14.4973,235000.0
2008-03-20 11:50:00,19.35,19.38,19.27,19.29,166600.0,14.4898,14.5122,14.4299,14.4448,166600.0
2008-03-20 11:55:00,19.28,19.29,19.27,19.28,70700.0,14.4374,14.4448,14.4299,14.4374,70700.0
2008-03-20 12:00:00,19.28,19.33,19.26,19.28,142100.0,14.4374,14.4748,14.4224,14.4374,142100.0
2008-03-20 12:05:00,19.27,19.3,19.24,19.26,190200.0,14.4299,14.4523,14.4074,14.4224,190200.0
2008-03-20 12:10:00,19.26,19.31,19.25,19.3,59000.0,14.4224,14.4598,14.4149,14.4523,59000.0
2008-03-20 12:15:00,19.3,19.38,19.29,19.38,87000.0,14.4523,14.5122,14.4448,14.5122,87000.0
2008-03-20 12:20:00,19.38,19.42,19.32,19.36,88700.0,14.5122,14.5422,14.4673,14.4973,88700.0
2008-03-20 12:25:00,19.36,19.38,19.26,19.28,88500.0,14.4973,14.5122,14.4224,14.4374,88500.0
2008-03-20 12:30:00,19.27,19.32,19.26,19.26,40800.0,14.4299,14.4673,14.4224,14.4224,40800.0
2008-03-20 12:35:00,19.26,19.26,19.19,19.23,48600.0,14.4224,14.4224,14.37,14.3999,48600.0
2008-03-20 12:40:00,19.23,19.3,19.22,19.28,55700.0,14.3999,14.4523,14.3924,14.4374,55700.0
2008-03-20 12:45:00,19.28,19.3,19.24,19.26,67600.0,14.4374,14.4523,14.4074,14.4224,67600.0
2008-03-20 12:50:00,19.27,19.27,19.23,19.25,44800.0,14.4299,14.4299,14.3999,14.4149,44800.0
2008-03-20 12:55:00,19.26,19.28,19.23,19.23,56000.0,14.4224,14.4374,14.3999,14.3999,56000.0
2008-03-20 13:00:00,19.23,19.25,19.17,19.23,76200.0,14.3999,14.4149,14.355,14.3999,76200.0
2008-03-20 13:05:00,19.23,19.23,19.11,19.13,224900.0,14.3999,14.3999,14.3101,14.325,224900.0
2008-03-20 13:10:00,19.13,19.13,19.06,19.08,147300.0,14.325,14.325,14.2726,14.2876,147300.0
2008-03-20 13:15:00,19.08,19.1,19.0,19.0,187100.0,14.2876,14.3026,14.2277,14.2277,187100.0
2008-03-20 13:20:00,19.01,19.15,19.0,19.15,105600.0,14.2352,14.34,14.2277,14.34,105600.0
2008-03-20 13:25:00,19.15,19.23,19.14,19.22,34900.0,14.34,14.3999,14.3325,14.3924,34900.0
2008-03-20 13:30:00,19.23,19.23,19.2,19.23,65700.0,14.3999,14.3999,14.3775,14.3999,65700.0
2008-03-20 13:35:00,19.23,19.3,19.22,19.26,94900.0,14.3999,14.4523,14.3924,14.4224,94900.0
2008-03-20 13:40:00,19.27,19.29,19.23,19.26,341700.0,14.4299,14.4448,14.3999,14.4224,341700.0
2008-03-20 13:45:00,19.26,19.28,19.24,19.27,119400.0,14.4224,14.4374,14.4074,14.4299,119400.0
2008-03-20 13:50:00,19.27,19.3,19.26,19.3,58700.0,14.4299,14.4523,14.4224,14.4523,58700.0
2008-03-20 13:55:00,19.3,19.32,19.27,19.32,107800.0,14.4523,14.4673,14.4299,14.4673,107800.0
2008-03-20 14:00:00,19.32,19.36,19.32,19.33,74800.0,14.4673,14.4973,14.4673,14.4748,74800.0
2008-03-20 14:05:00,19.34,19.43,19.33,19.41,106400.0,14.4823,14.5497,14.4748,14.5347,106400.0
2008-03-20 14:10:00,19.41,19.43,19.37,19.4,79800.0,14.5347,14.5497,14.5048,14.5272,79800.0
2008-03-20 14:15:00,19.4,19.4,19.36,19.4,87200.0,14.5272,14.5272,14.4973,14.5272,87200.0
2008-03-20 14:20:00,19.38,19.38,19.33,19.36,66900.0,14.5122,14.5122,14.4748,14.4973,66900.0
2008-03-20 14:25:00,19.36,19.42,19.36,19.4,53600.0,14.4973,14.5422,14.4973,14.5272,53600.0
2008-03-20 14:30:00,19.39,19.41,19.38,19.4,104200.0,14.5197,14.5347,14.5122,14.5272,104200.0
2008-03-20 14:35:00,19.39,19.47,19.39,19.44,96600.0,14.5197,14.5796,14.5197,14.5572,96600.0
2008-03-20 14:40:00,19.44,19.44,19.41,19.42,49200.0,14.5572,14.5572,14.5347,14.5422,49200.0
2008-03-20 14:45:00,19.41,19.48,19.41,19.46,33400.0,14.5347,14.5871,14.5347,14.5721,33400.0
2008-03-20 14:50:00,19.46,19.51,19.46,19.5,124100.0,14.5721,14.6096,14.5721,14.6021,124100.0
2008-03-20 14:55:00,19.5,19.53,19.5,19.52,142700.0,14.6021,14.6246,14.6021,14.6171,142700.0
2008-03-20 15:00:00,19.52,19.61,19.52,19.6,197700.0,14.6171,14.6845,14.6171,14.677,197700.0
2008-03-20 15:05:00,19.61,19.65,19.6,19.65,151600.0,14.6845,14.7144,14.677,14.7144,151600.0
2008-03-20 15:10:00,19.65,19.66,19.63,19.65,170400.0,14.7144,14.7219,14.6994,14.7144,170400.0
2008-03-20 15:15:00,19.65,19.69,19.63,19.64,169600.0,14.7144,14.7444,14.6994,14.7069,169600.0
2008-03-20 15:20:00,19.64,19.67,19.62,19.66,166100.0,14.7069,14.7294,14.692,14.7219,166100.0
2008-03-20 15:25:00,19.67,19.67,19.55,19.59,162300.0,14.7294,14.7294,14.6395,14.6695,162300.0
2008-03-20 15:30:00,19.59,19.65,19.59,19.65,82600.0,14.6695,14.7144,14.6695,14.7144,82600.0
2008-03-20 15:35:00,19.65,19.65,19.57,19.6,128400.0,14.7144,14.7144,14.6545,14.677,128400.0
2008-03-20 15:40:00,19.6,19.64,19.58,19.64,217300.0,14.677,14.7069,14.662,14.7069,217300.0
2008-03-20 15:45:00,19.64,19.72,19.63,19.69,406600.0,14.7069,14.7668,14.6994,14.7444,406600.0
2008-03-20 15:50:00,19.69,19.75,19.68,19.69,771100.0,14.7444,14.7893,14.7369,14.7444,771100.0
2008-03-20 15:55:00,19.7,19.74,19.69,19.74,466100.0,14.7519,14.7818,14.7444,14.7818,466100.0
2008-03-24 09:30:00,19.77,20.12,19.76,19.99,240800.0,14.8043,15.0664,14.7968,14.969,240800.0
2008-03-24 09:35:00,19.99,20.26,19.99,20.08,275600.0,14.969,15.1712,14.969,15.0364,275600.0
2008-03-24 09:40:00,20.09,20.29,20.08,20.25,145700.0,15.0439,15.1937,15.0364,15.1637,145700.0
2008-03-24 09:45:00,20.25,20.36,20.25,20.35,137700.0,15.1637,15.2461,15.1637,15.2386,137700.0
2008-03-24 09:50:00,20.34,20.42,20.25,20.25,200100.0,15.2311,15.291,15.1637,15.1637,200100.0
2008-03-24 09:55:00,20.25,20.46,20.25,20.43,145400.0,15.1637,15.321,15.1637,15.2985,145400.0
2008-03-24 10:00:00,20.43,20.65,20.41,20.55,133300.0,15.2985,15.4633,15.2835,15.3884,133300.0
2008-03-24 10:05:00,20.55,20.66,20.43,20.45,229900.0,15.3884,15.4707,15.2985,15.3135,229900.0
2008-03-24 10:10:00,20.44,20.7,20.43,20.68,183500.0,15.306,15.5007,15.2985,15.4857,183500.0
2008-03-24 10:15:00,20.68,20.68,20.55,20.57,214300.0,15.4857,15.4857,15.3884,15.4033,214300.0
2008-03-24 10:20:00,20.58,20.64,20.55,20.6,79000.0,15.4108,15.4558,15.3884,15.4258,79000.0
2008-03-24 10:25:00,20.6,20.62,20.53,20.56,69700.0,15.4258,15.4408,15.3734,15.3959,69700.0
2008-03-24 10:30:00,20.55,20.62,20.55,20.6,61900.0,15.3884,15.4408,15.3884,15.4258,61900.0
2008-03-24 10:35:00,20.61,20.68,20.6,20.68,50500.0,15.4333,15.4857,15.4258,15.4857,50500.0
2008-03-24 10:40:00,20.69,20.74,20.68,20.74,52600.0,15.4932,15.5306,15.4857,15.5306,52600.0
2008-03-24 10:45:00,20.73,20.74,20.59,20.59,85300.0,15.5232,15.5306,15.4183,15.4183,85300.0
2008-03-24 10:50:00,20.59,20.6,20.45,20.48,154800.0,15.4183,15.4258,15.3135,15.336,154800.0
2008-03-24 10:55:00,20.48,20.57,20.48,20.56,109900.0,15.336,15.4033,15.336,15.3959,109900.0
2008-03-24 11:00:00,20.56,20.66,20.56,20.66,111500.0,15.3959,15.4707,15.3959,15.4707,111500.0
2008-03-24 11:05:00,20.66,20.71,20.66,20.71,131700.0,15.4707,15.5082,15.4707,15.5082,131700.0
2008-03-24 11:10:00,20.71,20.73,20.63,20.63,236000.0,15.5082,15.5232,15.4483,15.4483,236000.0
2008-03-24 11:15:00,20.64,20.66,20.6,20.64,171500.0,15.4558,15.4707,15.4258,15.4558,171500.0
2008-03-24 11:20:00,20.65,20.74,20.64,20.74,71600.0,15.4633,15.5306,15.4558,15.5306,71600.0
2008-03-24 11:25:00,20.73,20.75,20.73,20.73,89900.0,15.5232,15.5381,15.5232,15.5232,89900.0
2008-03-24 11:30:00,20.73,20.77,20.73,20.76,171600.0,15.5232,15.5531,15.5232,15.5456,171600.0
2008-03-24 11:35:00,20.75,20.76,20.74,20.76,115300.0,15.5381,15.5456,15.5306,15.5456,115300.0
2008-03-24 11:40:00,20.76,20.79,20.75,20.76,48100.0,15.5456,15.5681,15.5381,15.5456,48100.0
2008-03-24 11:45:00,20.76,20.76,20.75,20.76,34500.0,15.5456,15.5456,15.5381,15.5456,34500.0
2008-03-24 11:50:00,20.76,20.76,20.74,20.74,111100.0,15.5456,15.5456,15.5306,15.5306,111100.0
2008-03-24 11:55:00,20.74,20.74,20.71,20.74,46400.0,15.5306,15.5306,15.5082,15.5306,46400.0
2008-03-24 12:00:00,20.74,20.74,20.72,20.72,46100.0,15.5306,15.5306,15.5157,15.5157,46100.0
2008-03-24 12:05:00,20.72,20.75,20.72,20.75,40300.0,15.5157,15.5381,15.5157,15.5381,40300.0
2008-03-24 12:10:00,20.74,20.76,20.72,20.73,191700.0,15.5306,15.5456,15.5157,15.5232,191700.0
2008-03-24 12:15:00,20.74,20.74,20.72,20.72,71000.0,15.5306,15.5306,15.5157,15.5157,71000.0
2008-03-24 12:20:00,20.73,20.73,20.7,20.72,98200.0,15.5232,15.5232,15.5007,15.5157,98200.0
2008-03-24 12:25:00,20.71,20.73,20.71,20.71,82000.0,15.5082,15.5232,15.5082,15.5082,82000.0
2008-03-24 12:30:00,20.72,20.72,20.67,20.7,83600.0,15.5157,15.5157,15.4782,15.5007,83600.0
2008-03-24 12:35:00,20.71,20.72,20.7,20.72,48900.0,15.5082,15.5157,15.5007,15.5157,48900.0
2008-03-24 12:40:00,20.72,20.72,20.71,20.72,36000.0,15.5157,15.5157,15.5082,15.5157,36000.0
2008-03-24 12:45:00,20.72,20.72,20.68,20.71,94200.0,15.5157,15.5157,15.4857,15.5082,94200.0
2008-03-24 12:50:00,20.7,20.71,20.7,20.7,57100.0,15.5007,15.5082,15.5007,15.5007,57100.0
2008-03-24 12:55:00,20.71,20.75,20.7,20.71,51500.0,15.5082,15.5381,15.5007,15.5082,51500.0
2008-03-24 13:00:00,20.71,20.74,20.71,20.74,66800.0,15.5082,15.5306,15.5082,15.5306,66800.0
2008-03-24 13:05:00,20.74,20.76,20.73,20.75,159300.0,15.5306,15.5456,15.5232,15.5381,159300.0
2008-03-24 13:10:00,20.76,20.78,20.73,20.75,128200.0,15.5456,15.5606,15.5232,15.5381,128200.0
2008-03-24 13:15:00,20.75,20.83,20.75,20.82,124700.0,15.5381,15.598,15.5381,15.5906,124700.0
2008-03-24 13:20:00,20.82,20.84,20.79,20.82,59800.0,15.5906,15.6055,15.5681,15.5906,59800.0
2008-03-24 13:25:00,20.82,20.84,20.81,20.83,52300.0,15.5906,15.6055,15.5831,15.598,52300.0
2008-03-24 13:30:00,20.83,20.84,20.83,20.83,30000.0,15.598,15.6055,15.598,15.598,30000.0
2008-03-24 13:35:00,20.83,20.84,20.7,20.71,111000.0,15.598,15.6055,15.5007,15.5082,111000.0
2008-03-24 13:40:00,20.72,20.72,20.69,20.7,81100.0,15.5157,15.5157,15.4932,15.5007,81100.0
2008-03-24 13:45:00,20.7,20.72,20.69,20.7,80300.0,15.5007,15.5157,15.4932,15.5007,80300.0
2008-03-24 13:50:00,20.7,20.75,20.69,20.75,48300.0,15.5007,15.5381,15.4932,15.5381,48300.0
2008-03-24 13:55:00,20.75,20.76,20.73,20.75,103600.0,15.5381,15.5456,15.5232,15.5381,103600.0
2008-03-24 14:00:00,20.75,20.75,20.71,20.71,86500.0,15.5381,15.5381,15.5082,15.5082,86500.0
2008-03-24 14:05:00,20.72,20.72,20.68,20.69,167600.0,15.5157,15.5157,15.4857,15.4932,167600.0
2008-03-24 14:10:00,20.69,20.7,20.67,20.68,193500.0,15.4932,15.5007,15.4782,15.4857,193500.0
2008-03-24 14:15:00,20.68,20.71,20.67,20.71,119000.0,15.4857,15.5082,15.4782,15.5082,119000.0
2008-03-24 14:20:00,20.72,20.73,20.7,20.72,88900.0,15.5157,15.5232,15.5007,15.5157,88900.0
2008-03-24 14:25:00,20.72,20.76,20.71,20.75,70000.0,15.5157,15.5456,15.5082,15.5381,70000.0
2008-03-24 14:30:00,20.75,20.75,20.72,20.73,87000.0,15.5381,15.5381,15.5157,15.5232,87000.0
2008-03-24 14:35:00,20.73,20.77,20.7,20.75,145200.0,15.5232,15.5531,15.5007,15.5381,145200.0
2008-03-24 14:40:00,20.75,20.79,20.75,20.79,222200.0,15.5381,15.5681,15.5381,15.5681,222200.0
2008-03-24 14:45:00,20.8,20.8,20.77,20.79,153400.0,15.5756,15.5756,15.5531,15.5681,153400.0
2008-03-24 14:50:00,20.79,20.8,20.71,20.73,148400.0,15.5681,15.5756,15.5082,15.5232,148400.0
2008-03-24 14:55:00,20.73,20.74,20.69,20.74,187600.0,15.5232,15.5306,15.4932,15.5306,187600.0
2008-03-24 15:00:00,20.73,20.75,20.71,20.73,118900.0,15.5232,15.5381,15.5082,15.5232,118900.0
2008-03-24 15:05:00,20.74,20.8,20.72,20.78,90100.0,15.5306,15.5756,15.5157,15.5606,90100.0
2008-03-24 15:10:00,20.79,20.84,20.79,20.82,115300.0,15.5681,15.6055,15.5681,15.5906,115300.0
2008-03-24 15:15:00,20.83,20.85,20.82,20.85,137900.0,15.598,15.613,15.5906,15.613,137900.0
2008-03-24 15:20:00,20.85,20.89,20.82,20.89,194500.0,15.613,15.643,15.5906,15.643,194500.0
2008-03-24 15:25:00,20.89,20.93,20.86,20.87,338500.0,15.643,15.6729,15.6205,15.628,338500.0
2008-03-24 15:30:00,20.87,20.93,20.86,20.9,251400.0,15.628,15.6729,15.6205,15.6505,251400.0
2008-03-24 15:35:00,20.91,20.94,20.86,20.87,285800.0,15.6579,15.6804,15.6205,15.628,285800.0
2008-03-24 15:40:00,20.86,20.89,20.85,20.86,162700.0,15.6205,15.643,15.613,15.6205,162700.0
2008-03-24 15:45:00,20.87,20.88,20.82,20.84,220600.0,15.628,15.6355,15.5906,15.6055,220600.0
2008-03-24 15:50:00,20.84,20.9,20.84,20.89,259000.0,15.6055,15.6505,15.6055,15.643,259000.0
2008-03-24 15:55:00,20.89,20.93,20.86,20.93,369900.0,15.643,15.6729,15.6205,15.6729,369900.0
2008-03-25 09:30:00,20.9,21.08,20.87,21.05,85600.0,15.6505,15.7852,15.628,15.7628,85600.0
2008-03-25 09:35:00,21.05,21.35,21.04,21.35,120600.0,15.7628,15.9874,15.7553,15.9874,120600.0
2008-03-25 09:40:00,21.35,21.49,21.34,21.37,136500.0,15.9874,16.0923,15.9799,16.0024,136500.0
2008-03-25 09:45:00,21.37,21.4,21.3,21.37,123700.0,16.0024,16.0249,15.95,16.0024,123700.0
2008-03-25 09:50:00,21.37,21.4,21.26,21.3,224000.0,16.0024,16.0249,15.92,15.95,224000.0
2008-03-25 09:55:00,21.29,21.3,21.12,21.12,108000.0,15.9425,15.95,15.8152,15.8152,108000.0
2008-03-25 10:00:00,21.11,21.12,20.97,21.0,180800.0,15.8077,15.8152,15.7029,15.7253,180800.0
2008-03-25 10:05:00,21.0,21.02,20.97,21.0,174600.0,15.7253,15.7403,15.7029,15.7253,174600.0
2008-03-25 10:10:00,21.0,21.02,20.97,20.98,161400.0,15.7253,15.7403,15.7029,15.7104,161400.0
2008-03-25 10:15:00,20.98,21.01,20.9,20.9,83500.0,15.7104,15.7328,15.6505,15.6505,83500.0
2008-03-25 10:20:00,20.9,20.9,20.81,20.84,72500.0,15.6505,15.6505,15.5831,15.6055,72500.0
2008-03-25 10:25:00,20.84,20.88,20.82,20.83,33800.0,15.6055,15.6355,15.5906,15.598,33800.0
2008-03-25 10:30:00,20.84,20.89,20.8,20.82,216900.0,15.6055,15.643,15.5756,15.5906,216900.0
2008-03-25 10:35:00,20.83,20.84,20.8,20.84,56700.0,15.598,15.6055,15.5756,15.6055,56700.0
2008-03-25 10:40:00,20.84,20.98,20.83,20.97,77200.0,15.6055,15.7104,15.598,15.7029,77200.0
2008-03-25 10:45:00,20.98,21.01,20.94,20.98,38400.0,15.7104,15.7328,15.6804,15.7104,38400.0
2008-03-25 10:50:00,20.99,21.02,20.97,20.98,56500.0,15.7179,15.7403,15.7029,15.7104,56500.0
2008-03-25 10:55:00,20.98,21.01,20.85,20.91,98100.0,15.7104,15.7328,15.613,15.6579,98100.0
2008-03-25 11:00:00,20.91,21.07,20.89,21.07,67400.0,15.6579,15.7778,15.643,15.7778,67400.0
2008-03-25 11:05:00,21.07,21.07,20.99,21.01,76600.0,15.7778,15.7778,15.7179,15.7328,76600.0
2008-03-25 11:10:00,21.0,21.01,20.99,21.0,35700.0,15.7253,15.7328,15.7179,15.7253,35700.0
2008-03-25 11:15:00,21.0,21.02,20.94,20.95,63500.0,15.7253,15.7403,15.6804,15.6879,63500.0
2008-03-25 11:20:00,20.94,20.97,20.92,20.96,33600.0,15.6804,15.7029,15.6654,15.6954,33600.0
2008-03-25 11:25:00,20.96,20.98,20.92,20.98,188700.0,15.6954,15.7104,15.6654,15.7104,188700.0
2008-03-25 11:30:00,20.97,21.07,20.96,21.06,54600.0,15.7029,15.7778,15.6954,15.7703,54600.0
2008-03-25 11:35:00,21.05,21.07,20.99,20.99,36000.0,15.7628,15.7778,15.7179,15.7179,36000.0
2008-03-25 11:40:00,21.0,21.03,20.98,21.02,101200.0,15.7253,15.7478,15.7104,15.7403,101200.0
2008-03-25 11:45:00,21.02,21.02,20.98,20.99,64600.0,15.7403,15.7403,15.7104,15.7179,64600.0
2008-03-25 11:50:00,20.98,20.99,20.92,20.93,43800.0,15.7104,15.7179,15.6654,15.6729,43800.0
2008-03-25 11:55:00,20.92,20.93,20.87,20.9,42500.0,15.6654,15.6729,15.628,15.6505,42500.0
2008-03-25 12:00:00,20.89,20.89,20.84,20.85,28000.0,15.643,15.643,15.6055,15.613,28000.0
2008-03-25 12:05:00,20.85,20.91,20.84,20.9,141500.0,15.613,15.6579,15.6055,15.6505,141500.0
2008-03-25 12:10:00,20.89,20.91,20.83,20.84,135000.0,15.643,15.6579,15.598,15.6055,135000.0
2008-03-25 12:15:00,20.84,20.87,20.84,20.86,34600.0,15.6055,15.628,15.6055,15.6205,34600.0
2008-03-25 12:20:00,20.86,20.9,20.82,20.9,81700.0,15.6205,15.6505,15.5906,15.6505,81700.0
2008-03-25 12:25:00,20.9,20.95,20.9,20.94,41500.0,15.6505,15.6879,15.6505,15.6804,41500.0
2008-03-25 12:30:00,20.94,20.97,20.92,20.97,29100.0,15.6804,15.7029,15.6654,15.7029,29100.0
2008-03-25 12:35:00,20.97,21.0,20.96,21.0,33200.0,15.7029,15.7253,15.6954,15.7253,33200.0
2008-03-25 12:40:00,20.99,21.01,20.99,21.01,10100.0,15.7179,15.7328,15.7179,15.7328,10100.0
2008-03-25 12:45:00,21.0,21.05,20.99,21.05,18200.0,15.7253,15.7628,15.7179,15.7628,18200.0
2008-03-25 12:50:00,21.04,21.09,21.04,21.08,25700.0,15.7553,15.7927,15.7553,15.7852,25700.0
2008-03-25 12:55:00,21.07,21.08,20.96,20.97,75300.0,15.7778,15.7852,15.6954,15.7029,75300.0
2008-03-25 13:00:00,20.98,20.99,20.93,20.94,20800.0,15.7104,15.7179,15.6729,15.6804,20800.0
2008-03-25 13:05:00,20.94,20.95,20.9,20.91,21200.0,15.6804,15.6879,15.6505,15.6579,21200.0
2008-03-25 13:10:00,20.9,20.93,20.9,20.93,28400.0,15.6505,15.6729,15.6505,15.6729,28400.0
2008-03-25 13:15:00,20.93,20.94,20.92,20.94,10400.0,15.6729,15.6804,15.6654,15.6804,10400.0
2008-03-25 13:20:00,20.93,20.94,20.91,20.92,24500.0,15.6729,15.6804,15.6579,15.6654,24500.0
2008-03-25 13:25:00,20.92,20.93,20.91,20.92,9700.0,15.6654,15.6729,15.6579,15.6654,9700.0
2008-03-25 13:30:00,20.93,21.0,20.92,20.94,47900.0,15.6729,15.7253,15.6654,15.6804,47900.0
2008-03-25 13:35:00,20.95,20.97,20.92,20.92,31000.0,15.6879,15.7029,15.6654,15.6654,31000.0
2008-03-25 13:40:00,20.93,20.96,20.9,20.96,40100.0,15.6729,15.6954,15.6505,15.6954,40100.0
2008-03-25 13:45:00,20.95,20.99,20.94,20.98,14900.0,15.6879,15.7179,15.6804,15.7104,14900.0
2008-03-25 13:50:00,20.99,21.05,20.99,21.03,25700.0,15.7179,15.7628,15.7179,15.7478,25700.0
2008-03-25 13:55:00,21.03,21.14,21.03,21.11,71800.0,15.7478,15.8302,15.7478,15.8077,71800.0
2008-03-25 14:00:00,21.11,21.11,21.06,21.07,44900.0,15.8077,15.8077,15.7703,15.7778,44900.0
2008-03-25 14:05:00,21.07,21.07,21.04,21.05,26800.0,15.7778,15.7778,15.7553,15.7628,26800.0
2008-03-25 14:10:00,21.05,21.05,21.01,21.02,36800.0,15.7628,15.7628,15.7328,15.7403,36800.0
2008-03-25 14:15:00,21.02,21.02,20.94,21.01,83000.0,15.7403,15.7403,15.6804,15.7328,83000.0
2008-03-25 14:20:00,21.01,21.01,20.94,20.95,87900.0,15.7328,15.7328,15.6804,15.6879,87900.0
2008-03-25 14:25:00,20.95,20.96,20.92,20.94,44100.0,15.6879,15.6954,15.6654,15.6804,44100.0
2008-03-25 14:30:00,20.93,20.93,20.9,20.91,104700.0,15.6729,15.6729,15.6505,15.6579,104700.0
2008-03-25 14:35:00,20.91,20.93,20.9,20.92,58300.0,15.6579,15.6729,15.6505,15.6654,58300.0
2008-03-25 14:40:00,20.92,20.93,20.9,20.92,42000.0,15.6654,15.6729,15.6505,15.6654,42000.0
2008-03-25 14:45:00,20.93,20.95,20.92,20.95,20700.0,15.6729,15.6879,15.6654,15.6879,20700.0
2008-03-25 14:50:00,20.95,21.01,20.95,21.0,43700.0,15.6879,15.7328,15.6879,15.7253,43700.0
2008-03-25 14:55:00,21.0,21.07,21.0,21.05,36200.0,15.7253,15.7778,15.7253,15.7628,36200.0
2008-03-25 15:00:00,21.06,21.07,21.05,21.06,15600.0,15.7703,15.7778,15.7628,15.7703,15600.0
2008-03-25 15:05:00,21.06,21.06,20.97,20.98,77000.0,15.7703,15.7703,15.7029,15.7104,77000.0
2008-03-25 15:10:00,20.98,21.0,20.96,20.98,62100.0,15.7104,15.7253,15.6954,15.7104,62100.0
2008-03-25 15:15:00,20.98,20.99,20.95,20.99,60400.0,15.7104,15.7179,15.6879,15.7179,60400.0
2008-03-25 15:20:00,20.98,21.0,20.98,21.0,43100.0,15.7104,15.7253,15.7104,15.7253,43100.0
2008-03-25 15:25:00,20.99,21.01,20.97,20.99,72300.0,15.7179,15.7328,15.7029,15.7179,72300.0
2008-03-25 15:30:00,21.0,21.0,20.98,20.98,97300.0,15.7253,15.7253,15.7104,15.7104,97300.0
2008-03-25 15:35:00,20.98,20.98,20.93,20.94,77200.0,15.7104,15.7104,15.6729,15.6804,77200.0
2008-03-25 15:40:00,20.94,21.01,20.94,20.96,157700.0,15.6804,15.7328,15.6804,15.6954,157700.0
2008-03-25 15:45:00,20.95,20.95,20.93,20.94,61500.0,15.6879,15.6879,15.6729,15.6804,61500.0
2008-03-25 15:50:00,20.95,20.98,20.94,20.96,350000.0,15.6879,15.7104,15.6804,15.6954,350000.0
2008-03-25 15:55:00,20.96,20.97,20.93,20.94,186700.0,15.6954,15.7029,15.6729,15.6804,186700.0
2008-03-26 09:30:00,20.81,20.87,20.71,20.73,52300.0,15.5831,15.628,15.5082,15.5232,52300.0
2008-03-26 09:35:00,20.75,20.78,20.71,20.78,30300.0,15.5381,15.5606,15.5082,15.5606,30300.0
2008-03-26 09:40:00,20.79,20.83,20.72,20.73,39300.0,15.5681,15.598,15.5157,15.5232,39300.0
2008-03-26 09:45:00,20.73,20.73,20.6,20.61,80400.0,15.5232,15.5232,15.4258,15.4333,80400.0
2008-03-26 09:50:00,20.61,20.69,20.57,20.66,112800.0,15.4333,15.4932,15.4033,15.4707,112800.0
2008-03-26 09:55:00,20.66,20.73,20.65,20.71,55000.0,15.4707,15.5232,15.4633,15.5082,55000.0
2008-03-26 10:00:00,20.72,20.82,20.67,20.68,71100.0,15.5157,15.5906,15.4782,15.4857,71100.0
2008-03-26 10:05:00,20.7,20.71,20.6,20.65,107000.0,15.5007,15.5082,15.4258,15.4633,107000.0
2008-03-26 10:10:00,20.65,20.71,20.64,20.66,54900.0,15.4633,15.5082,15.4558,15.4707,54900.0
2008-03-26 10:15:00,20.66,20.68,20.65,20.65,63600.0,15.4707,15.4857,15.4633,15.4633,63600.0
2008-03-26 10:20:00,20.66,20.71,20.65,20.7,38600.0,15.4707,15.5082,15.4633,15.5007,38600.0
2008-03-26 10:25:00,20.71,20.71,20.65,20.69,39400.0,15.5082,15.5082,15.4633,15.4932,39400.0
2008-03-26 10:30:00,20.68,20.68,20.6,20.65,109900.0,15.4857,15.4857,15.4258,15.4633,109900.0
2008-03-26 10:35:00,20.66,20.67,20.64,20.66,33200.0,15.4707,15.4782,15.4558,15.4707,33200.0
2008-03-26 10:40:00,20.65,20.69,20.65,20.65,39800.0,15.4633,15.4932,15.4633,15.4633,39800.0
2008-03-26 10:45:00,20.65,20.66,20.59,20.61,50100.0,15.4633,15.4707,15.4183,15.4333,50100.0
2008-03-26 10:50:00,20.61,20.63,20.61,20.63,26000.0,15.4333,15.4483,15.4333,15.4483,26000.0
2008-03-26 10:55:00,20.63,20.7,20.63,20.7,61600.0,15.4483,15.5007,15.4483,15.5007,61600.0
2008-03-26 11:00:00,20.69,20.69,20.61,20.61,33400.0,15.4932,15.4932,15.4333,15.4333,33400.0
2008-03-26 11:05:00,20.64,20.69,20.64,20.65,22900.0,15.4558,15.4932,15.4558,15.4633,22900.0
2008-03-26 11:10:00,20.66,20.68,20.61,20.64,41400.0,15.4707,15.4857,15.4333,15.4558,41400.0
2008-03-26 11:15:00,20.64,20.68,20.62,20.67,24100.0,15.4558,15.4857,15.4408,15.4782,24100.0
2008-03-26 11:20:00,20.66,20.68,20.62,20.63,64000.0,15.4707,15.4857,15.4408,15.4483,64000.0
2008-03-26 11:25:00,20.63,20.67,20.62,20.64,24900.0,15.4483,15.4782,15.4408,15.4558,24900.0
2008-03-26 11:30:00,20.66,20.72,20.64,20.7,60600.0,15.4707,15.5157,15.4558,15.5007,60600.0
2008-03-26 11:35:00,20.7,20.7,20.62,20.65,163500.0,15.5007,15.5007,15.4408,15.4633,163500.0
2008-03-26 11:40:00,20.65,20.66,20.61,20.62,57600.0,15.4633,15.4707,15.4333,15.4408,57600.0
2008-03-26 11:45:00,20.63,20.7,20.63,20.65,41100.0,15.4483,15.5007,15.4483,15.4633,41100.0
2008-03-26 11:50:00,20.65,20.71,20.65,20.7,31200.0,15.4633,15.5082,15.4633,15.5007,31200.0
2008-03-26 11:55:00,20.7,20.71,20.62,20.63,20700.0,15.5007,15.5082,15.4408,15.4483,20700.0
2008-03-26 12:00:00,20.63,20.66,20.61,20.61,59900.0,15.4483,15.4707,15.4333,15.4333,59900.0
2008-03-26 12:05:00,20.61,20.62,20.6,20.61,27300.0,15.4333,15.4408,15.4258,15.4333,27300.0
2008-03-26 12:10:00,20.61,20.65,20.61,20.63,50200.0,15.4333,15.4633,15.4333,15.4483,50200.0
2008-03-26 12:15:00,20.63,20.65,20.56,20.59,61200.0,15.4483,15.4633,15.3959,15.4183,61200.0
2008-03-26 12:20:00,20.59,20.6,20.55,20.56,34600.0,15.4183,15.4258,15.3884,15.3959,34600.0
2008-03-26 12:25:00,20.56,20.61,20.56,20.58,16400.0,15.3959,15.4333,15.3959,15.4108,16400.0
2008-03-26 12:30:00,20.58,20.6,20.57,20.57,30600.0,15.4108,15.4258,15.4033,15.4033,30600.0
2008-03-26 12:35:00,20.57,20.58,20.54,20.56,12500.0,15.4033,15.4108,15.3809,15.3959,12500.0
2008-03-26 12:40:00,20.56,20.62,20.56,20.57,14200.0,15.3959,15.4408,15.3959,15.4033,14200.0
2008-03-26 12:45:00,20.58,20.64,20.57,20.63,10600.0,15.4108,15.4558,15.4033,15.4483,10600.0
2008-03-26 12:50:00,20.63,20.63,20.57,20.57,17900.0,15.4483,15.4483,15.4033,15.4033,17900.0
2008-03-26 12:55:00,20.58,20.6,20.57,20.6,41400.0,15.4108,15.4258,15.4033,15.4258,41400.0
2008-03-26 13:00:00,20.6,20.6,20.57,20.59,20400.0,15.4258,15.4258,15.4033,15.4183,20400.0
2008-03-26 13:05:00,20.6,20.6,20.57,20.6,11300.0,15.4258,15.4258,15.4033,15.4258,11300.0
2008-03-26 13:10:00,20.59,20.61,20.58,20.59,30400.0,15.4183,15.4333,15.4108,15.4183,30400.0
2008-03-26 13:15:00,20.6,20.6,20.58,20.59,8700.0,15.4258,15.4258,15.4108,15.4183,8700.0
2008-03-26 13:20:00,20.59,20.59,20.57,20.59,9600.0,15.4183,15.4183,15.4033,15.4183,9600.0
2008-03-26 13:25:00,20.59,20.64,20.59,20.62,44400.0,15.4183,15.4558,15.4183,15.4408,44400.0
2008-03-26 13:30:00,20.62,20.63,20.56,20.57,36900.0,15.4408,15.4483,15.3959,15.4033,36900.0
2008-03-26 13:35:00,20.57,20.58,20.56,20.57,29600.0,15.4033,15.4108,15.3959,15.4033,29600.0
2008-03-26 13:40:00,20.57,20.61,20.57,20.59,20400.0,15.4033,15.4333,15.4033,15.4183,20400.0
2008-03-26 13:45:00,20.59,20.59,20.57,20.58,19600.0,15.4183,15.4183,15.4033,15.4108,19600.0
2008-03-26 13:50:00,20.58,20.58,20.57,20.57,9900.0,15.4108,15.4108,15.4033,15.4033,9900.0
2008-03-26 13:55:00,20.58,20.61,20.57,20.61,86600.0,15.4108,15.4333,15.4033,15.4333,86600.0
2008-03-26 14:00:00,20.6,20.62,20.6,20.61,35500.0,15.4258,15.4408,15.4258,15.4333,35500.0
2008-03-26 14:05:00,20.61,20.67,20.61,20.66,36600.0,15.4333,15.4782,15.4333,15.4707,36600.0
2008-03-26 14:10:00,20.67,20.73,20.66,20.73,46200.0,15.4782,15.5232,15.4707,15.5232,46200.0
2008-03-26 14:15:00,20.72,20.73,20.69,20.69,35900.0,15.5157,15.5232,15.4932,15.4932,35900.0
2008-03-26 14:20:00,20.68,20.69,20.65,20.65,38700.0,15.4857,15.4932,15.4633,15.4633,38700.0
2008-03-26 14:25:00,20.64,20.66,20.64,20.65,29300.0,15.4558,15.4707,15.4558,15.4633,29300.0
2008-03-26 14:30:00,20.64,20.74,20.64,20.74,41100.0,15.4558,15.5306,15.4558,15.5306,41100.0
2008-03-26 14:35:00,20.73,20.81,20.73,20.77,108600.0,15.5232,15.5831,15.5232,15.5531,108600.0
2008-03-26 14:40:00,20.77,20.78,20.7,20.7,48900.0,15.5531,15.5606,15.5007,15.5007,48900.0
2008-03-26 14:45:00,20.7,20.75,20.69,20.75,56500.0,15.5007,15.5381,15.4932,15.5381,56500.0
2008-03-26 14:50:00,20.74,20.79,20.74,20.78,32300.0,15.5306,15.5681,15.5306,15.5606,32300.0
2008-03-26 14:55:00,20.78,20.88,20.76,20.88,65000.0,15.5606,15.6355,15.5456,15.6355,65000.0
2008-03-26 15:00:00,20.87,20.91,20.85,20.86,64800.0,15.628,15.6579,15.613,15.6205,64800.0
2008-03-26 15:05:00,20.86,20.86,20.8,20.83,24300.0,15.6205,15.6205,15.5756,15.598,24300.0
2008-03-26 15:10:00,20.84,20.84,20.69,20.69,116200.0,15.6055,15.6055,15.4932,15.4932,116200.0
2008-03-26 15:15:00,20.7,20.72,20.67,20.68,60100.0,15.5007,15.5157,15.4782,15.4857,60100.0
2008-03-26 15:20:00,20.69,20.74,20.68,20.73,70000.0,15.4932,15.5306,15.4857,15.5232,70000.0
2008-03-26 15:25:00,20.73,20.73,20.63,20.64,77700.0,15.5232,15.5232,15.4483,15.4558,77700.0
2008-03-26 15:30:00,20.65,20.7,20.65,20.67,65800.0,15.4633,15.5007,15.4633,15.4782,65800.0
2008-03-26 15:35:00,20.67,20.68,20.62,20.64,34400.0,15.4782,15.4857,15.4408,15.4558,34400.0
2008-03-26 15:40:00,20.64,20.65,20.6,20.65,111200.0,15.4558,15.4633,15.4258,15.4633,111200.0
2008-03-26 15:45:00,20.65,20.71,20.64,20.71,57200.0,15.4633,15.5082,15.4558,15.5082,57200.0
2008-03-26 15:50:00,20.71,20.74,20.68,20.68,110900.0,15.5082,15.5306,15.4857,15.4857,110900.0
2008-03-26 15:55:00,20.68,20.77,20.67,20.73,150800.0,15.4857,15.5531,15.4782,15.5232,150800.0
2008-03-27 09:30:00,20.61,20.61,20.41,20.46,101000.0,15.4333,15.4333,15.2835,15.321,101000.0
2008-03-27 09:35:00,20.46,20.47,20.27,20.28,36700.0,15.321,15.3285,15.1787,15.1862,36700.0
2008-03-27 09:40:00,20.28,20.28,20.11,20.15,76200.0,15.1862,15.1862,15.0589,15.0888,76200.0
2008-03-27 09:45:00,20.16,20.21,20.08,20.2,59800.0,15.0963,15.1338,15.0364,15.1263,59800.0
2008-03-27 09:50:00,20.21,20.23,20.11,20.17,79700.0,15.1338,15.1487,15.0589,15.1038,79700.0
2008-03-27 09:55:00,20.17,20.18,20.01,20.01,119300.0,15.1038,15.1113,14.984,14.984,119300.0
2008-03-27 10:00:00,20.02,20.07,19.95,20.07,145700.0,14.9915,15.0289,14.9391,15.0289,145700.0
2008-03-27 10:05:00,20.06,20.06,19.97,19.98,137300.0,15.0214,15.0214,14.954,14.9615,137300.0
2008-03-27 10:10:00,19.99,20.03,19.97,20.03,94800.0,14.969,14.999,14.954,14.999,94800.0
2008-03-27 10:15:00,20.03,20.11,20.02,20.09,174400.0,14.999,15.0589,14.9915,15.0439,174400.0
2008-03-27 10:20:00,20.08,20.11,20.03,20.05,228700.0,15.0364,15.0589,14.999,15.014,228700.0
2008-03-27 10:25:00,20.05,20.19,19.95,19.96,135200.0,15.014,15.1188,14.9391,14.9466,135200.0
2008-03-27 10:30:00,19.96,20.18,19.9,20.13,353000.0,14.9466,15.1113,14.9016,15.0739,353000.0
2008-03-27 10:35:00,20.13,20.13,19.97,20.11,72900.0,15.0739,15.0739,14.954,15.0589,72900.0
2008-03-27 10:40:00,20.12,20.17,20.08,20.08,86500.0,15.0664,15.1038,15.0364,15.0364,86500.0
2008-03-27 10:45:00,20.08,20.08,19.96,19.98,51600.0,15.0364,15.0364,14.9466,14.9615,51600.0
2008-03-27 10:50:00,19.98,20.11,19.97,20.1,79100.0,14.9615,15.0589,14.954,15.0514,79100.0
2008-03-27 10:55:00,20.1,20.11,20.1,20.1,60600.0,15.0514,15.0589,15.0514,15.0514,60600.0
2008-03-27 11:00:00,20.1,20.19,20.1,20.19,74100.0,15.0514,15.1188,15.0514,15.1188,74100.0
2008-03-27 11:05:00,20.19,20.28,20.17,20.23,114600.0,15.1188,15.1862,15.1038,15.1487,114600.0
2008-03-27 11:10:00,20.23,20.26,20.22,20.25,95800.0,15.1487,15.1712,15.1413,15.1637,95800.0
2008-03-27 11:15:00,20.25,20.38,20.25,20.35,111000.0,15.1637,15.2611,15.1637,15.2386,111000.0
2008-03-27 11:20:00,20.35,20.36,20.29,20.31,117900.0,15.2386,15.2461,15.1937,15.2087,117900.0
2008-03-27 11:25:00,20.32,20.37,20.3,20.31,71200.0,15.2161,15.2536,15.2012,15.2087,71200.0
2008-03-27 11:30:00,20.31,20.38,20.3,20.35,272100.0,15.2087,15.2611,15.2012,15.2386,272100.0
2008-03-27 11:35:00,20.35,20.39,20.34,20.39,51000.0,15.2386,15.2686,15.2311,15.2686,51000.0
2008-03-27 11:40:00,20.39,20.51,20.37,20.5,65700.0,15.2686,15.3584,15.2536,15.3509,65700.0
2008-03-27 11:45:00,20.49,20.55,20.41,20.41,101900.0,15.3434,15.3884,15.2835,15.2835,101900.0
2008-03-27 11:50:00,20.41,20.43,20.37,20.37,62600.0,15.2835,15.2985,15.2536,15.2536,62600.0
2008-03-27 11:55:00,20.37,20.37,20.33,20.36,75100.0,15.2536,15.2536,15.2236,15.2461,75100.0
2008-03-27 12:00:00,20.36,20.38,20.32,20.32,84400.0,15.2461,15.2611,15.2161,15.2161,84400.0
2008-03-27 12:05:00,20.32,20.36,20.3,20.36,97900.0,15.2161,15.2461,15.2012,15.2461,97900.0
2008-03-27 12:10:00,20.34,20.48,20.34,20.48,69000.0,15.2311,15.336,15.2311,15.336,69000.0
2008-03-27 12:15:00,20.47,20.48,20.46,20.46,49200.0,15.3285,15.336,15.321,15.321,49200.0
2008-03-27 12:20:00,20.45,20.49,20.38,20.38,57500.0,15.3135,15.3434,15.2611,15.2611,57500.0
2008-03-27 12:25:00,20.38,20.4,20.36,20.39,59100.0,15.2611,15.276,15.2461,15.2686,59100.0
2008-03-27 12:30:00,20.4,20.53,20.39,20.52,379600.0,15.276,15.3734,15.2686,15.3659,379600.0
2008-03-27 12:35:00,20.51,20.53,20.39,20.39,52200.0,15.3584,15.3734,15.2686,15.2686,52200.0
2008-03-27 12:40:00,20.39,20.4,20.37,20.37,44800.0,15.2686,15.276,15.2536,15.2536,44800.0
2008-03-27 12:45:00,20.37,20.39,20.33,20.33,80700.0,15.2536,15.2686,15.2236,15.2236,80700.0
2008-03-27 12:50:00,20.34,20.39,20.33,20.35,48000.0,15.2311,15.2686,15.2236,15.2386,48000.0
2008-03-27 12:55:00,20.36,20.36,20.34,20.35,40600.0,15.2461,15.2461,15.2311,15.2386,40600.0
2008-03-27 13:00:00,20.35,20.38,20.35,20.35,341300.0,15.2386,15.2611,15.2386,15.2386,341300.0
2008-03-27 13:05:00,20.35,20.38,20.35,20.36,39000.0,15.2386,15.2611,15.2386,15.2461,39000.0
2008-03-27 13:10:00,20.35,20.36,20.34,20.34,161000.0,15.2386,15.2461,15.2311,15.2311,161000.0
2008-03-27 13:15:00,20.35,20.37,20.34,20.36,34200.0,15.2386,15.2536,15.2311,15.2461,34200.0
2008-03-27 13:20:00,20.36,20.36,20.31,20.31,39000.0,15.2461,15.2461,15.2087,15.2087,39000.0
2008-03-27 13:25:00,20.32,20.37,20.32,20.35,51900.0,15.2161,15.2536,15.2161,15.2386,51900.0
2008-03-27 13:30:00,20.35,20.36,20.32,20.33,86800.0,15.2386,15.2461,15.2161,15.2236,86800.0
2008-03-27 13:35:00,20.32,20.34,20.3,20.32,82800.0,15.2161,15.2311,15.2012,15.2161,82800.0
2008-03-27 13:40:00,20.33,20.33,20.27,20.3,101000.0,15.2236,15.2236,15.1787,15.2012,101000.0
2008-03-27 13:45:00,20.31,20.32,20.27,20.27,99300.0,15.2087,15.2161,15.1787,15.1787,99300.0
2008-03-27 13:50:00,20.27,20.3,20.24,20.27,111400.0,15.1787,15.2012,15.1562,15.1787,111400.0
2008-03-27 13:55:00,20.27,20.28,20.25,20.25,52000.0,15.1787,15.1862,15.1637,15.1637,52000.0
2008-03-27 14:00:00,20.25,20.26,20.23,20.23,244000.0,15.1637,15.1712,15.1487,15.1487,244000.0
2008-03-27 14:05:00,20.23,20.23,20.17,20.2,56300.0,15.1487,15.1487,15.1038,15.1263,56300.0
2008-03-27 14:10:00,20.21,20.23,20.18,20.2,59300.0,15.1338,15.1487,15.1113,15.1263,59300.0
2008-03-27 14:15:00,20.2,20.2,20.13,20.13,85800.0,15.1263,15.1263,15.0739,15.0739,85800.0
2008-03-27 14:20:00,20.13,20.17,20.11,20.16,68100.0,15.0739,15.1038,15.0589,15.0963,68100.0
2008-03-27 14:25:00,20.16,20.2,20.15,20.19,68700.0,15.0963,15.1263,15.0888,15.1188,68700.0
2008-03-27 14:30:00,20.19,20.22,20.19,20.2,72700.0,15.1188,15.1413,15.1188,15.1263,72700.0
2008-03-27 14:35:00,20.2,20.31,20.2,20.29,85700.0,15.1263,15.2087,15.1263,15.1937,85700.0
2008-03-27 14:40:00,20.29,20.37,20.23,20.26,112900.0,15.1937,15.2536,15.1487,15.1712,112900.0
2008-03-27 14:45:00,20.26,20.29,20.2,20.29,92800.0,15.1712,15.1937,15.1263,15.1937,92800.0
2008-03-27 14:50:00,20.29,20.36,20.28,20.29,93000.0,15.1937,15.2461,15.1862,15.1937,93000.0
2008-03-27 14:55:00,20.29,20.31,20.2,20.22,99300.0,15.1937,15.2087,15.1263,15.1413,99300.0
2008-03-27 15:00:00,20.22,20.3,20.22,20.28,379000.0,15.1413,15.2012,15.1413,15.1862,379000.0
2008-03-27 15:05:00,20.28,20.29,20.23,20.25,121500.0,15.1862,15.1937,15.1487,15.1637,121500.0
2008-03-27 15:10:00,20.25,20.29,20.19,20.28,105100.0,15.1637,15.1937,15.1188,15.1862,105100.0
2008-03-27 15:15:00,20.28,20.3,20.24,20.25,93600.0,15.1862,15.2012,15.1562,15.1637,93600.0
2008-03-27 15:20:00,20.25,20.26,20.2,20.2,95100.0,15.1637,15.1712,15.1263,15.1263,95100.0
2008-03-27 15:25:00,20.2,20.22,20.2,20.21,130000.0,15.1263,15.1413,15.1263,15.1338,130000.0
2008-03-27 15:30:00,20.21,20.25,20.21,20.21,413100.0,15.1338,15.1637,15.1338,15.1338,413100.0
2008-03-27 15:35:00,20.21,20.21,20.12,20.13,155700.0,15.1338,15.1338,15.0664,15.0739,155700.0
2008-03-27 15:40:00,20.13,20.17,20.13,20.15,254300.0,15.0739,15.1038,15.0739,15.0888,254300.0
2008-03-27 15:45:00,20.15,20.19,20.15,20.17,136500.0,15.0888,15.1188,15.0888,15.1038,136500.0
2008-03-27 15:50:00,20.17,20.17,20.15,20.15,292600.0,15.1038,15.1038,15.0888,15.0888,292600.0
2008-03-27 15:55:00,20.15,20.22,20.11,20.11,467100.0,15.0888,15.1413,15.0589,15.0589,467100.0
2008-03-28 09:30:00,20.28,20.51,20.23,20.43,74500.0,15.1862,15.3584,15.1487,15.2985,74500.0
2008-03-28 09:35:00,20.44,20.49,20.34,20.45,39700.0,15.306,15.3434,15.2311,15.3135,39700.0
2008-03-28 09:40:00,20.43,20.43,20.22,20.25,43600.0,15.2985,15.2985,15.1413,15.1637,43600.0
2008-03-28 09:45:00,20.24,20.26,20.2,20.23,65600.0,15.1562,15.1712,15.1263,15.1487,65600.0
2008-03-28 09:50:00,20.23,20.45,20.23,20.42,83100.0,15.1487,15.3135,15.1487,15.291,83100.0
2008-03-28 09:55:00,20.42,20.5,20.34,20.42,78200.0,15.291,15.3509,15.2311,15.291,78200.0
2008-03-28 10:00:00,20.41,20.43,20.39,20.42,60700.0,15.2835,15.2985,15.2686,15.291,60700.0
2008-03-28 10:05:00,20.42,20.44,20.39,20.43,70700.0,15.291,15.306,15.2686,15.2985,70700.0
2008-03-28 10:10:00,20.44,20.5,20.43,20.5,132800.0,15.306,15.3509,15.2985,15.3509,132800.0
2008-03-28 10:15:00,20.49,20.52,20.42,20.52,140500.0,15.3434,15.3659,15.291,15.3659,140500.0
2008-03-28 10:20:00,20.51,20.57,20.5,20.55,57300.0,15.3584,15.4033,15.3509,15.3884,57300.0
2008-03-28 10:25:00,20.55,20.59,20.5,20.57,56200.0,15.3884,15.4183,15.3509,15.4033,56200.0
2008-03-28 10:30:00,20.57,20.6,20.55,20.58,61500.0,15.4033,15.4258,15.3884,15.4108,61500.0
2008-03-28 10:35:00,20.57,20.58,20.49,20.49,101600.0,15.4033,15.4108,15.3434,15.3434,101600.0
2008-03-28 10:40:00,20.49,20.54,20.48,20.48,37700.0,15.3434,15.3809,15.336,15.336,37700.0
2008-03-28 10:45:00,20.48,20.48,20.45,20.45,28500.0,15.336,15.336,15.3135,15.3135,28500.0
2008-03-28 10:50:00,20.46,20.49,20.45,20.48,20400.0,15.321,15.3434,15.3135,15.336,20400.0
2008-03-28 10:55:00,20.48,20.48,20.39,20.43,38200.0,15.336,15.336,15.2686,15.2985,38200.0
2008-03-28 11:00:00,20.43,20.43,20.38,20.38,24100.0,15.2985,15.2985,15.2611,15.2611,24100.0
2008-03-28 11:05:00,20.39,20.39,20.34,20.34,38500.0,15.2686,15.2686,15.2311,15.2311,38500.0
2008-03-28 11:10:00,20.33,20.41,20.33,20.36,39700.0,15.2236,15.2835,15.2236,15.2461,39700.0
2008-03-28 11:15:00,20.37,20.39,20.34,20.34,24900.0,15.2536,15.2686,15.2311,15.2311,24900.0
2008-03-28 11:20:00,20.34,20.39,20.32,20.34,29500.0,15.2311,15.2686,15.2161,15.2311,29500.0
2008-03-28 11:25:00,20.34,20.35,20.31,20.33,9800.0,15.2311,15.2386,15.2087,15.2236,9800.0
2008-03-28 11:30:00,20.33,20.35,20.33,20.34,37600.0,15.2236,15.2386,15.2236,15.2311,37600.0
2008-03-28 11:35:00,20.35,20.35,20.34,20.34,11600.0,15.2386,15.2386,15.2311,15.2311,11600.0
2008-03-28 11:40:00,20.34,20.36,20.34,20.35,36600.0,15.2311,15.2461,15.2311,15.2386,36600.0
2008-03-28 11:45:00,20.35,20.41,20.34,20.36,60800.0,15.2386,15.2835,15.2311,15.2461,60800.0
2008-03-28 11:50:00,20.37,20.38,20.34,20.38,73000.0,15.2536,15.2611,15.2311,15.2611,73000.0
2008-03-28 11:55:00,20.38,20.39,20.36,20.39,26400.0,15.2611,15.2686,15.2461,15.2686,26400.0
2008-03-28 12:00:00,20.38,20.38,20.33,20.33,37300.0,15.2611,15.2611,15.2236,15.2236,37300.0
2008-03-28 12:05:00,20.33,20.34,20.26,20.26,65800.0,15.2236,15.2311,15.1712,15.1712,65800.0
2008-03-28 12:10:00,20.26,20.27,20.23,20.23,29300.0,15.1712,15.1787,15.1487,15.1487,29300.0
2008-03-28 12:15:00,20.24,20.24,20.15,20.15,74200.0,15.1562,15.1562,15.0888,15.0888,74200.0
2008-03-28 12:20:00,20.15,20.16,20.14,20.15,39900.0,15.0888,15.0963,15.0813,15.0888,39900.0
2008-03-28 12:25:00,20.16,20.18,20.13,20.15,62300.0,15.0963,15.1113,15.0739,15.0888,62300.0
2008-03-28 12:30:00,20.15,20.17,20.14,20.17,56100.0,15.0888,15.1038,15.0813,15.1038,56100.0
2008-03-28 12:35:00,20.17,20.21,20.15,20.21,49900.0,15.1038,15.1338,15.0888,15.1338,49900.0
2008-03-28 12:40:00,20.2,20.24,20.2,20.2,53700.0,15.1263,15.1562,15.1263,15.1263,53700.0
2008-03-28 12:45:00,20.2,20.23,20.19,20.21,94100.0,15.1263,15.1487,15.1188,15.1338,94100.0
2008-03-28 12:50:00,20.21,20.24,20.21,20.22,31200.0,15.1338,15.1562,15.1338,15.1413,31200.0
2008-03-28 12:55:00,20.22,20.24,20.22,20.23,24900.0,15.1413,15.1562,15.1413,15.1487,24900.0
2008-03-28 13:00:00,20.23,20.26,20.23,20.26,29400.0,15.1487,15.1712,15.1487,15.1712,29400.0
2008-03-28 13:05:00,20.27,20.28,20.26,20.26,14200.0,15.1787,15.1862,15.1712,15.1712,14200.0
2008-03-28 13:10:00,20.26,20.26,20.22,20.24,25200.0,15.1712,15.1712,15.1413,15.1562,25200.0
2008-03-28 13:15:00,20.24,20.24,20.21,20.22,19100.0,15.1562,15.1562,15.1338,15.1413,19100.0
2008-03-28 13:20:00,20.21,20.23,20.2,20.21,40000.0,15.1338,15.1487,15.1263,15.1338,40000.0
2008-03-28 13:25:00,20.22,20.26,20.19,20.19,34900.0,15.1413,15.1712,15.1188,15.1188,34900.0
2008-03-28 13:30:00,20.19,20.21,20.16,20.18,81900.0,15.1188,15.1338,15.0963,15.1113,81900.0
2008-03-28 13:35:00,20.18,20.23,20.18,20.22,40000.0,15.1113,15.1487,15.1113,15.1413,40000.0
2008-03-28 13:40:00,20.21,20.24,20.17,20.2,137800.0,15.1338,15.1562,15.1038,15.1263,137800.0
2008-03-28 13:45:00,20.2,20.25,20.17,20.17,67700.0,15.1263,15.1637,15.1038,15.1038,67700.0
2008-03-28 13:50:00,20.17,20.18,20.12,20.12,33200.0,15.1038,15.1113,15.0664,15.0664,33200.0
2008-03-28 13:55:00,20.13,20.13,20.1,20.12,31600.0,15.0739,15.0739,15.0514,15.0664,31600.0
2008-03-28 14:00:00,20.12,20.14,20.11,20.11,30000.0,15.0664,15.0813,15.0589,15.0589,30000.0
2008-03-28 14:05:00,20.12,20.16,20.12,20.16,33500.0,15.0664,15.0963,15.0664,15.0963,33500.0
2008-03-28 14:10:00,20.15,20.21,20.14,20.21,46100.0,15.0888,15.1338,15.0813,15.1338,46100.0
2008-03-28 14:15:00,20.2,20.22,20.18,20.18,35000.0,15.1263,15.1413,15.1113,15.1113,35000.0
2008-03-28 14:20:00,20.19,20.23,20.18,20.2,84000.0,15.1188,15.1487,15.1113,15.1263,84000.0
2008-03-28 14:25:00,20.2,20.21,20.19,20.2,64300.0,15.1263,15.1338,15.1188,15.1263,64300.0
2008-03-28 14:30:00,20.2,20.21,20.19,20.2,70900.0,15.1263,15.1338,15.1188,15.1263,70900.0
2008-03-28 14:35:00,20.2,20.21,20.18,20.2,101100.0,15.1263,15.1338,15.1113,15.1263,101100.0
2008-03-28 14:40:00,20.2,20.21,20.19,20.2,103500.0,15.1263,15.1338,15.1188,15.1263,103500.0
2008-03-28 14:45:00,20.2,20.21,20.16,20.2,61400.0,15.1263,15.1338,15.0963,15.1263,61400.0
2008-03-28 14:50:00,20.2,20.21,20.2,20.2,27600.0,15.1263,15.1338,15.1263,15.1263,27600.0
2008-03-28 14:55:00,20.2,20.23,20.2,20.23,41300.0,15.1263,15.1487,15.1263,15.1487,41300.0
2008-03-28 15:00:00,20.23,20.23,20.21,20.22,37900.0,15.1487,15.1487,15.1338,15.1413,37900.0
2008-03-28 15:05:00,20.21,20.22,20.2,20.2,95800.0,15.1338,15.1413,15.1263,15.1263,95800.0
2008-03-28 15:10:00,20.2,20.21,20.2,20.2,80600.0,15.1263,15.1338,15.1263,15.1263,80600.0
2008-03-28 15:15:00,20.2,20.21,20.15,20.15,261700.0,15.1263,15.1338,15.0888,15.0888,261700.0
2008-03-28 15:20:00,20.16,20.18,20.12,20.17,154300.0,15.0963,15.1113,15.0664,15.1038,154300.0
2008-03-28 15:25:00,20.17,20.19,20.14,20.15,114500.0,15.1038,15.1188,15.0813,15.0888,114500.0
2008-03-28 15:30:00,20.14,20.21,20.14,20.15,235700.0,15.0813,15.1338,15.0813,15.0888,235700.0
2008-03-28 15:35:00,20.15,20.16,20.14,20.15,79000.0,15.0888,15.0963,15.0813,15.0888,79000.0
2008-03-28 15:40:00,20.15,20.16,20.05,20.06,183100.0,15.0888,15.0963,15.014,15.0214,183100.0
2008-03-28 15:45:00,20.07,20.11,20.06,20.1,150700.0,15.0289,15.0589,15.0214,15.0514,150700.0
2008-03-28 15:50:00,20.11,20.11,20.1,20.11,92800.0,15.0589,15.0589,15.0514,15.0589,92800.0
2008-03-28 15:55:00,20.11,20.11,20.1,20.1,170500.0,15.0589,15.0589,15.0514,15.0514,170500.0
2008-03-31 09:30:00,19.9,20.15,19.81,20.13,75200.0,14.9016,15.0888,14.8342,15.0739,75200.0
2008-03-31 09:35:00,20.15,20.2,20.06,20.09,38600.0,15.0888,15.1263,15.0214,15.0439,38600.0
2008-03-31 09:40:00,20.09,20.21,20.0,20.17,74600.0,15.0439,15.1338,14.9765,15.1038,74600.0
2008-03-31 09:45:00,20.18,20.21,20.12,20.2,43100.0,15.1113,15.1338,15.0664,15.1263,43100.0
2008-03-31 09:50:00,20.21,20.24,20.19,20.21,45100.0,15.1338,15.1562,15.1188,15.1338,45100.0
2008-03-31 09:55:00,20.21,20.28,20.21,20.26,88400.0,15.1338,15.1862,15.1338,15.1712,88400.0
2008-03-31 10:00:00,20.25,20.28,20.24,20.25,78300.0,15.1637,15.1862,15.1562,15.1637,78300.0
2008-03-31 10:05:00,20.25,20.26,20.24,20.24,192600.0,15.1637,15.1712,15.1562,15.1562,192600.0
2008-03-31 10:10:00,20.25,20.25,20.15,20.16,55300.0,15.1637,15.1637,15.0888,15.0963,55300.0
2008-03-31 10:15:00,20.15,20.22,20.14,20.22,64300.0,15.0888,15.1413,15.0813,15.1413,64300.0
2008-03-31 10:20:00,20.22,20.25,20.08,20.1,37500.0,15.1413,15.1637,15.0364,15.0514,37500.0
2008-03-31 10:25:00,20.1,20.12,20.08,20.1,64200.0,15.0514,15.0664,15.0364,15.0514,64200.0
2008-03-31 10:30:00,20.1,20.13,20.09,20.13,96100.0,15.0514,15.0739,15.0439,15.0739,96100.0
2008-03-31 10:35:00,20.13,20.16,20.11,20.13,35100.0,15.0739,15.0963,15.0589,15.0739,35100.0
2008-03-31 10:40:00,20.13,20.15,20.09,20.12,52300.0,15.0739,15.0888,15.0439,15.0664,52300.0
2008-03-31 10:45:00,20.11,20.12,20.07,20.09,36800.0,15.0589,15.0664,15.0289,15.0439,36800.0
2008-03-31 10:50:00,20.1,20.14,20.1,20.12,39900.0,15.0514,15.0813,15.0514,15.0664,39900.0
2008-03-31 10:55:00,20.11,20.18,20.11,20.17,24700.0,15.0589,15.1113,15.0589,15.1038,24700.0
2008-03-31 11:00:00,20.17,20.17,20.15,20.16,19000.0,15.1038,15.1038,15.0888,15.0963,19000.0
2008-03-31 11:05:00,20.15,20.18,20.13,20.16,86700.0,15.0888,15.1113,15.0739,15.0963,86700.0
2008-03-31 11:10:00,20.15,20.17,20.11,20.16,94700.0,15.0888,15.1038,15.0589,15.0963,94700.0
2008-03-31 11:15:00,20.14,20.14,20.12,20.13,15600.0,15.0813,15.0813,15.0664,15.0739,15600.0
2008-03-31 11:20:00,20.13,20.14,20.12,20.14,10300.0,15.0739,15.0813,15.0664,15.0813,10300.0
2008-03-31 11:25:00,20.14,20.2,20.14,20.18,45600.0,15.0813,15.1263,15.0813,15.1113,45600.0
2008-03-31 11:30:00,20.17,20.23,20.17,20.22,34800.0,15.1038,15.1487,15.1038,15.1413,34800.0
2008-03-31 11:35:00,20.22,20.24,20.22,20.23,26300.0,15.1413,15.1562,15.1413,15.1487,26300.0
2008-03-31 11:40:00,20.23,20.23,20.21,20.22,19800.0,15.1487,15.1487,15.1338,15.1413,19800.0
2008-03-31 11:45:00,20.21,20.22,20.19,20.2,10000.0,15.1338,15.1413,15.1188,15.1263,10000.0
2008-03-31 11:50:00,20.19,20.2,20.19,20.19,10400.0,15.1188,15.1263,15.1188,15.1188,10400.0
2008-03-31 11:55:00,20.2,20.2,20.17,20.19,24200.0,15.1263,15.1263,15.1038,15.1188,24200.0
2008-03-31 12:00:00,20.18,20.21,20.18,20.2,30500.0,15.1113,15.1338,15.1113,15.1263,30500.0
2008-03-31 12:05:00,20.2,20.2,20.19,20.2,12900.0,15.1263,15.1263,15.1188,15.1263,12900.0
2008-03-31 12:10:00,20.2,20.2,20.19,20.2,16200.0,15.1263,15.1263,15.1188,15.1263,16200.0
2008-03-31 12:15:00,20.2,20.21,20.19,20.2,30400.0,15.1263,15.1338,15.1188,15.1263,30400.0
2008-03-31 12:20:00,20.2,20.2,20.18,20.2,29300.0,15.1263,15.1263,15.1113,15.1263,29300.0
2008-03-31 12:25:00,20.2,20.2,20.19,20.2,17100.0,15.1263,15.1263,15.1188,15.1263,17100.0
2008-03-31 12:30:00,20.2,20.2,20.19,20.19,12100.0,15.1263,15.1263,15.1188,15.1188,12100.0
2008-03-31 12:35:00,20.2,20.22,20.18,20.19,20100.0,15.1263,15.1413,15.1113,15.1188,20100.0
2008-03-31 12:40:00,20.19,20.19,20.15,20.15,26600.0,15.1188,15.1188,15.0888,15.0888,26600.0
2008-03-31 12:45:00,20.16,20.16,20.13,20.15,22100.0,15.0963,15.0963,15.0739,15.0888,22100.0
2008-03-31 12:50:00,20.14,20.18,20.13,20.18,39200.0,15.0813,15.1113,15.0739,15.1113,39200.0
2008-03-31 12:55:00,20.18,20.24,20.18,20.24,29000.0,15.1113,15.1562,15.1113,15.1562,29000.0
2008-03-31 13:00:00,20.24,20.26,20.22,20.23,30200.0,15.1562,15.1712,15.1413,15.1487,30200.0
2008-03-31 13:05:00,20.24,20.29,20.23,20.29,22100.0,15.1562,15.1937,15.1487,15.1937,22100.0
2008-03-31 13:10:00,20.29,20.3,20.28,20.3,10400.0,15.1937,15.2012,15.1862,15.2012,10400.0
2008-03-31 13:15:00,20.31,20.31,20.29,20.3,11200.0,15.2087,15.2087,15.1937,15.2012,11200.0
2008-03-31 13:20:00,20.3,20.36,20.3,20.36,70700.0,15.2012,15.2461,15.2012,15.2461,70700.0
2008-03-31 13:25:00,20.35,20.38,20.34,20.38,33800.0,15.2386,15.2611,15.2311,15.2611,33800.0
2008-03-31 13:30:00,20.38,20.39,20.36,20.37,41200.0,15.2611,15.2686,15.2461,15.2536,41200.0
2008-03-31 13:35:00,20.38,20.41,20.35,20.4,42100.0,15.2611,15.2835,15.2386,15.276,42100.0
2008-03-31 13:40:00,20.39,20.4,20.32,20.33,25800.0,15.2686,15.276,15.2161,15.2236,25800.0
2008-03-31 13:45:00,20.33,20.34,20.32,20.33,18000.0,15.2236,15.2311,15.2161,15.2236,18000.0
2008-03-31 13:50:00,20.33,20.33,20.3,20.31,22000.0,15.2236,15.2236,15.2012,15.2087,22000.0
2008-03-31 13:55:00,20.31,20.33,20.29,20.29,41700.0,15.2087,15.2236,15.1937,15.1937,41700.0
2008-03-31 14:00:00,20.29,20.29,20.24,20.24,27500.0,15.1937,15.1937,15.1562,15.1562,27500.0
2008-03-31 14:05:00,20.24,20.25,20.23,20.23,27300.0,15.1562,15.1637,15.1487,15.1487,27300.0
2008-03-31 14:10:00,20.24,20.24,20.19,20.22,47000.0,15.1562,15.1562,15.1188,15.1413,47000.0
2008-03-31 14:15:00,20.22,20.23,20.18,20.21,28800.0,15.1413,15.1487,15.1113,15.1338,28800.0
2008-03-31 14:20:00,20.21,20.22,20.2,20.22,27400.0,15.1338,15.1413,15.1263,15.1413,27400.0
2008-03-31 14:25:00,20.22,20.24,20.21,20.24,23700.0,15.1413,15.1562,15.1338,15.1562,23700.0
2008-03-31 14:30:00,20.24,20.27,20.22,20.26,35700.0,15.1562,15.1787,15.1413,15.1712,35700.0
2008-03-31 14:35:00,20.26,20.26,20.23,20.25,27100.0,15.1712,15.1712,15.1487,15.1637,27100.0
2008-03-31 14:40:00,20.25,20.26,20.17,20.17,31800.0,15.1637,15.1712,15.1038,15.1038,31800.0
2008-03-31 14:45:00,20.17,20.21,20.17,20.21,42900.0,15.1038,15.1338,15.1038,15.1338,42900.0
2008-03-31 14:50:00,20.2,20.22,20.16,20.22,150000.0,15.1263,15.1413,15.0963,15.1413,150000.0
2008-03-31 14:55:00,20.21,20.21,20.19,20.21,64300.0,15.1338,15.1338,15.1188,15.1338,64300.0
2008-03-31 15:00:00,20.21,20.21,20.19,20.19,32400.0,15.1338,15.1338,15.1188,15.1188,32400.0
2008-03-31 15:05:00,20.2,20.21,20.15,20.16,115200.0,15.1263,15.1338,15.0888,15.0963,115200.0
2008-03-31 15:10:00,20.16,20.16,20.12,20.13,91300.0,15.0963,15.0963,15.0664,15.0739,91300.0
2008-03-31 15:15:00,20.13,20.13,20.1,20.13,105300.0,15.0739,15.0739,15.0514,15.0739,105300.0
2008-03-31 15:20:00,20.13,20.13,20.09,20.13,129900.0,15.0739,15.0739,15.0439,15.0739,129900.0
2008-03-31 15:25:00,20.13,20.16,20.12,20.16,167800.0,15.0739,15.0963,15.0664,15.0963,167800.0
2008-03-31 15:30:00,20.16,20.16,20.1,20.11,156800.0,15.0963,15.0963,15.0514,15.0589,156800.0
2008-03-31 15:35:00,20.11,20.11,20.07,20.08,103600.0,15.0589,15.0589,15.0289,15.0364,103600.0
2008-03-31 15:40:00,20.08,20.2,20.07,20.13,250600.0,15.0364,15.1263,15.0289,15.0739,250600.0
2008-03-31 15:45:00,20.13,20.18,20.08,20.16,194100.0,15.0739,15.1113,15.0364,15.0963,194100.0
2008-03-31 15:50:00,20.16,20.16,20.11,20.16,195200.0,15.0963,15.0963,15.0589,15.0963,195200.0
2008-03-31 15:55:00,20.15,20.16,20.05,20.06,457700.0,15.0888,15.0963,15.014,15.0214,457700.0
2008-04-01 09:30:00,20.37,20.63,20.25,20.42,132900.0,15.2536,15.4483,15.1637,15.291,132900.0
2008-04-01 09:35:00,20.42,20.6,20.42,20.55,39600.0,15.291,15.4258,15.291,15.3884,39600.0
2008-04-01 09:40:00,20.55,20.6,20.55,20.56,62400.0,15.3884,15.4258,15.3884,15.3959,62400.0
2008-04-01 09:45:00,20.57,20.58,20.39,20.54,87300.0,15.4033,15.4108,15.2686,15.3809,87300.0
2008-04-01 09:50:00,20.55,20.55,20.5,20.54,26300.0,15.3884,15.3884,15.3509,15.3809,26300.0
2008-04-01 09:55:00,20.54,20.65,20.54,20.55,89800.0,15.3809,15.4633,15.3809,15.3884,89800.0
2008-04-01 10:00:00,20.56,20.78,20.56,20.73,134200.0,15.3959,15.5606,15.3959,15.5232,134200.0
2008-04-01 10:05:00,20.73,20.75,20.66,20.66,61200.0,15.5232,15.5381,15.4707,15.4707,61200.0
2008-04-01 10:10:00,20.66,20.69,20.62,20.64,30500.0,15.4707,15.4932,15.4408,15.4558,30500.0
2008-04-01 10:15:00,20.63,20.74,20.62,20.74,29900.0,15.4483,15.5306,15.4408,15.5306,29900.0
2008-04-01 10:20:00,20.74,20.78,20.68,20.7,54900.0,15.5306,15.5606,15.4857,15.5007,54900.0
2008-04-01 10:25:00,20.69,20.8,20.69,20.79,68900.0,15.4932,15.5756,15.4932,15.5681,68900.0
2008-04-01 10:30:00,20.8,20.81,20.69,20.75,86600.0,15.5756,15.5831,15.4932,15.5381,86600.0
2008-04-01 10:35:00,20.76,20.78,20.71,20.77,41400.0,15.5456,15.5606,15.5082,15.5531,41400.0
2008-04-01 10:40:00,20.77,20.8,20.68,20.68,121800.0,15.5531,15.5756,15.4857,15.4857,121800.0
2008-04-01 10:45:00,20.68,20.72,20.62,20.64,100700.0,15.4857,15.5157,15.4408,15.4558,100700.0
2008-04-01 10:50:00,20.63,20.76,20.63,20.76,61700.0,15.4483,15.5456,15.4483,15.5456,61700.0
2008-04-01 10:55:00,20.75,20.77,20.71,20.74,91900.0,15.5381,15.5531,15.5082,15.5306,91900.0
2008-04-01 11:00:00,20.74,20.76,20.74,20.75,52900.0,15.5306,15.5456,15.5306,15.5381,52900.0
2008-04-01 11:05:00,20.74,20.76,20.74,20.75,38800.0,15.5306,15.5456,15.5306,15.5381,38800.0
2008-04-01 11:10:00,20.75,20.77,20.63,20.76,117300.0,15.5381,15.5531,15.4483,15.5456,117300.0
2008-04-01 11:15:00,20.76,20.76,20.64,20.66,37200.0,15.5456,15.5456,15.4558,15.4707,37200.0
2008-04-01 11:20:00,20.66,20.7,20.65,20.69,31900.0,15.4707,15.5007,15.4633,15.4932,31900.0
2008-04-01 11:25:00,20.69,20.72,20.68,20.72,18900.0,15.4932,15.5157,15.4857,15.5157,18900.0
2008-04-01 11:30:00,20.71,20.75,20.71,20.74,14600.0,15.5082,15.5381,15.5082,15.5306,14600.0
2008-04-01 11:35:00,20.75,20.8,20.75,20.77,47900.0,15.5381,15.5756,15.5381,15.5531,47900.0
2008-04-01 11:40:00,20.77,20.78,20.74,20.74,15300.0,15.5531,15.5606,15.5306,15.5306,15300.0
2008-04-01 11:45:00,20.74,20.74,20.72,20.73,9900.0,15.5306,15.5306,15.5157,15.5232,9900.0
2008-04-01 11:50:00,20.72,20.86,20.72,20.86,125400.0,15.5157,15.6205,15.5157,15.6205,125400.0
2008-04-01 11:55:00,20.85,20.85,20.82,20.85,23300.0,15.613,15.613,15.5906,15.613,23300.0
2008-04-01 12:00:00,20.84,20.88,20.82,20.82,39900.0,15.6055,15.6355,15.5906,15.5906,39900.0
2008-04-01 12:05:00,20.82,20.88,20.82,20.87,14800.0,15.5906,15.6355,15.5906,15.628,14800.0
2008-04-01 12:10:00,20.88,20.88,20.85,20.86,17100.0,15.6355,15.6355,15.613,15.6205,17100.0
2008-04-01 12:15:00,20.87,20.95,20.85,20.86,48700.0,15.628,15.6879,15.613,15.6205,48700.0
2008-04-01 12:20:00,20.87,20.87,20.83,20.85,29700.0,15.628,15.628,15.598,15.613,29700.0
2008-04-01 12:25:00,20.85,20.89,20.84,20.87,27400.0,15.613,15.643,15.6055,15.628,27400.0
2008-04-01 12:30:00,20.87,20.88,20.86,20.87,14400.0,15.628,15.6355,15.6205,15.628,14400.0
2008-04-01 12:35:00,20.88,20.88,20.87,20.87,17100.0,15.6355,15.6355,15.628,15.628,17100.0
2008-04-01 12:40:00,20.87,20.87,20.83,20.85,20500.0,15.628,15.628,15.598,15.613,20500.0
2008-04-01 12:45:00,20.85,20.85,20.84,20.85,13400.0,15.613,15.613,15.6055,15.613,13400.0
2008-04-01 12:50:00,20.85,20.85,20.83,20.84,21000.0,15.613,15.613,15.598,15.6055,21000.0
2008-04-01 12:55:00,20.84,20.84,20.82,20.83,15000.0,15.6055,15.6055,15.5906,15.598,15000.0
2008-04-01 13:00:00,20.83,20.85,20.78,20.83,59600.0,15.598,15.613,15.5606,15.598,59600.0
2008-04-01 13:05:00,20.83,20.84,20.79,20.79,20600.0,15.598,15.6055,15.5681,15.5681,20600.0
2008-04-01 13:10:00,20.79,20.8,20.77,20.77,21000.0,15.5681,15.5756,15.5531,15.5531,21000.0
2008-04-01 13:15:00,20.78,20.8,20.77,20.79,68400.0,15.5606,15.5756,15.5531,15.5681,68400.0
2008-04-01 13:20:00,20.79,20.8,20.78,20.8,22000.0,15.5681,15.5756,15.5606,15.5756,22000.0
2008-04-01 13:25:00,20.8,20.81,20.77,20.78,99000.0,15.5756,15.5831,15.5531,15.5606,99000.0
2008-04-01 13:30:00,20.79,20.79,20.78,20.79,24100.0,15.5681,15.5681,15.5606,15.5681,24100.0
2008-04-01 13:35:00,20.78,20.81,20.78,20.8,53300.0,15.5606,15.5831,15.5606,15.5756,53300.0
2008-04-01 13:40:00,20.81,20.82,20.79,20.79,51400.0,15.5831,15.5906,15.5681,15.5681,51400.0
2008-04-01 13:45:00,20.8,20.84,20.78,20.84,47500.0,15.5756,15.6055,15.5606,15.6055,47500.0
2008-04-01 13:50:00,20.84,20.84,20.83,20.83,28900.0,15.6055,15.6055,15.598,15.598,28900.0
2008-04-01 13:55:00,20.82,20.83,20.79,20.8,46800.0,15.5906,15.598,15.5681,15.5756,46800.0
2008-04-01 14:00:00,20.8,20.8,20.79,20.8,39200.0,15.5756,15.5756,15.5681,15.5756,39200.0
2008-04-01 14:05:00,20.8,20.8,20.79,20.8,59500.0,15.5756,15.5756,15.5681,15.5756,59500.0
2008-04-01 14:10:00,20.79,20.8,20.79,20.79,72700.0,15.5681,15.5756,15.5681,15.5681,72700.0
2008-04-01 14:15:00,20.79,20.8,20.79,20.8,19500.0,15.5681,15.5756,15.5681,15.5756,19500.0
2008-04-01 14:20:00,20.8,20.88,20.8,20.86,54600.0,15.5756,15.6355,15.5756,15.6205,54600.0
2008-04-01 14:25:00,20.86,20.89,20.82,20.82,24700.0,15.6205,15.643,15.5906,15.5906,24700.0
2008-04-01 14:30:00,20.82,20.89,20.82,20.88,45000.0,15.5906,15.643,15.5906,15.6355,45000.0
2008-04-01 14:35:00,20.88,20.92,20.87,20.91,76900.0,15.6355,15.6654,15.628,15.6579,76900.0
2008-04-01 14:40:00,20.9,20.91,20.87,20.88,49900.0,15.6505,15.6579,15.628,15.6355,49900.0
2008-04-01 14:45:00,20.88,20.89,20.83,20.89,80600.0,15.6355,15.643,15.598,15.643,80600.0
2008-04-01 14:50:00,20.88,20.92,20.88,20.89,57000.0,15.6355,15.6654,15.6355,15.643,57000.0
2008-04-01 14:55:00,20.89,20.93,20.85,20.85,47300.0,15.643,15.6729,15.613,15.613,47300.0
2008-04-01 15:00:00,20.85,20.89,20.85,20.89,30300.0,15.613,15.643,15.613,15.643,30300.0
2008-04-01 15:05:00,20.89,20.93,20.87,20.93,97500.0,15.643,15.6729,15.628,15.6729,97500.0
2008-04-01 15:10:00,20.92,20.97,20.92,20.93,75800.0,15.6654,15.7029,15.6654,15.6729,75800.0
2008-04-01 15:15:00,20.93,21.08,20.89,20.96,187500.0,15.6729,15.7852,15.643,15.6954,187500.0
2008-04-01 15:20:00,20.96,20.96,20.88,20.89,131100.0,15.6954,15.6954,15.6355,15.643,131100.0
2008-04-01 15:25:00,20.88,20.9,20.84,20.84,123500.0,15.6355,15.6505,15.6055,15.6055,123500.0
2008-04-01 15:30:00,20.85,20.87,20.83,20.84,97200.0,15.613,15.628,15.598,15.6055,97200.0
2008-04-01 15:35:00,20.83,20.9,20.78,20.89,98700.0,15.598,15.6505,15.5606,15.643,98700.0
2008-04-01 15:40:00,20.89,20.97,20.89,20.97,105900.0,15.643,15.7029,15.643,15.7029,105900.0
2008-04-01 15:45:00,20.97,20.98,20.94,20.94,107800.0,15.7029,15.7104,15.6804,15.6804,107800.0
2008-04-01 15:50:00,20.95,20.98,20.93,20.97,104700.0,15.6879,15.7104,15.6729,15.7029,104700.0
2008-04-01 15:55:00,20.97,20.98,20.89,20.9,275000.0,15.7029,15.7104,15.643,15.6505,275000.0
2008-04-02 09:30:00,21.0,21.0,20.73,20.94,111800.0,15.7253,15.7253,15.5232,15.6804,111800.0
2008-04-02 09:35:00,20.93,21.17,20.93,21.14,83800.0,15.6729,15.8526,15.6729,15.8302,83800.0
2008-04-02 09:40:00,21.14,21.15,21.07,21.11,97900.0,15.8302,15.8377,15.7778,15.8077,97900.0
2008-04-02 09:45:00,21.12,21.12,21.06,21.06,97300.0,15.8152,15.8152,15.7703,15.7703,97300.0
2008-04-02 09:50:00,21.07,21.15,21.07,21.13,74800.0,15.7778,15.8377,15.7778,15.8227,74800.0
2008-04-02 09:55:00,21.12,21.15,21.09,21.14,77000.0,15.8152,15.8377,15.7927,15.8302,77000.0
2008-04-02 10:00:00,21.14,21.22,21.13,21.19,108800.0,15.8302,15.8901,15.8227,15.8676,108800.0
2008-04-02 10:05:00,21.19,21.22,21.15,21.18,61700.0,15.8676,15.8901,15.8377,15.8601,61700.0
2008-04-02 10:10:00,21.18,21.19,21.15,21.19,30900.0,15.8601,15.8676,15.8377,15.8676,30900.0
2008-04-02 10:15:00,21.19,21.21,21.15,21.19,39700.0,15.8676,15.8826,15.8377,15.8676,39700.0
2008-04-02 10:20:00,21.18,21.44,21.18,21.43,270300.0,15.8601,16.0548,15.8601,16.0473,270300.0
2008-04-02 10:25:00,21.43,21.46,21.43,21.44,78800.0,16.0473,16.0698,16.0473,16.0548,78800.0
2008-04-02 10:30:00,21.43,21.56,21.43,21.53,109000.0,16.0473,16.1447,16.0473,16.1222,109000.0
2008-04-02 10:35:00,21.52,21.59,21.51,21.57,102200.0,16.1147,16.1671,16.1072,16.1522,102200.0
2008-04-02 10:40:00,21.57,21.59,21.53,21.55,97300.0,16.1522,16.1671,16.1222,16.1372,97300.0
2008-04-02 10:45:00,21.55,21.64,21.54,21.62,171700.0,16.1372,16.2046,16.1297,16.1896,171700.0
2008-04-02 10:50:00,21.61,21.62,21.52,21.52,188200.0,16.1821,16.1896,16.1147,16.1147,188200.0
2008-04-02 10:55:00,21.53,21.6,21.52,21.6,86300.0,16.1222,16.1746,16.1147,16.1746,86300.0
2008-04-02 11:00:00,21.6,21.62,21.58,21.59,99900.0,16.1746,16.1896,16.1597,16.1671,99900.0
2008-04-02 11:05:00,21.6,21.6,21.56,21.59,63900.0,16.1746,16.1746,16.1447,16.1671,63900.0
2008-04-02 11:10:00,21.6,21.64,21.54,21.56,243000.0,16.1746,16.2046,16.1297,16.1447,243000.0
2008-04-02 11:15:00,21.56,21.62,21.54,21.62,76200.0,16.1447,16.1896,16.1297,16.1896,76200.0
2008-04-02 11:20:00,21.62,21.63,21.59,21.61,101900.0,16.1896,16.1971,16.1671,16.1821,101900.0
2008-04-02 11:25:00,21.6,21.61,21.59,21.61,82800.0,16.1746,16.1821,16.1671,16.1821,82800.0
2008-04-02 11:30:00,21.6,21.62,21.6,21.61,83300.0,16.1746,16.1896,16.1746,16.1821,83300.0
2008-04-02 11:35:00,21.6,21.72,21.6,21.68,141900.0,16.1746,16.2645,16.1746,16.2345,141900.0
2008-04-02 11:40:00,21.67,21.84,21.67,21.81,144900.0,16.2271,16.3544,16.2271,16.3319,144900.0
2008-04-02 11:45:00,21.8,21.89,21.79,21.88,121100.0,16.3244,16.3918,16.3169,16.3843,121100.0
2008-04-02 11:50:00,21.88,21.88,21.74,21.75,215800.0,16.3843,16.3843,16.2795,16.287,215800.0
2008-04-02 11:55:00,21.76,21.79,21.76,21.78,101900.0,16.2944,16.3169,16.2944,16.3094,101900.0
2008-04-02 12:00:00,21.78,21.8,21.77,21.79,126000.0,16.3094,16.3244,16.3019,16.3169,126000.0
2008-04-02 12:05:00,21.79,21.83,21.73,21.74,91900.0,16.3169,16.3469,16.272,16.2795,91900.0
2008-04-02 12:10:00,21.74,21.74,21.62,21.64,101200.0,16.2795,16.2795,16.1896,16.2046,101200.0
2008-04-02 12:15:00,21.65,21.69,21.63,21.69,45700.0,16.2121,16.242,16.1971,16.242,45700.0
2008-04-02 12:20:00,21.69,21.78,21.68,21.77,80000.0,16.242,16.3094,16.2345,16.3019,80000.0
2008-04-02 12:25:00,21.77,21.78,21.68,21.7,103800.0,16.3019,16.3094,16.2345,16.2495,103800.0
2008-04-02 12:30:00,21.69,21.72,21.68,21.71,48800.0,16.242,16.2645,16.2345,16.257,48800.0
2008-04-02 12:35:00,21.7,21.75,21.7,21.75,62200.0,16.2495,16.287,16.2495,16.287,62200.0
2008-04-02 12:40:00,21.74,21.75,21.73,21.74,59900.0,16.2795,16.287,16.272,16.2795,59900.0
2008-04-02 12:45:00,21.73,21.74,21.66,21.7,61800.0,16.272,16.2795,16.2196,16.2495,61800.0
2008-04-02 12:50:00,21.69,21.71,21.67,21.69,79000.0,16.242,16.257,16.2271,16.242,79000.0
2008-04-02 12:55:00,21.69,21.69,21.67,21.69,44100.0,16.242,16.242,16.2271,16.242,44100.0
2008-04-02 13:00:00,21.69,21.72,21.68,21.72,42800.0,16.242,16.2645,16.2345,16.2645,42800.0
2008-04-02 13:05:00,21.72,21.72,21.67,21.68,51100.0,16.2645,16.2645,16.2271,16.2345,51100.0
2008-04-02 13:10:00,21.67,21.68,21.63,21.64,45100.0,16.2271,16.2345,16.1971,16.2046,45100.0
2008-04-02 13:15:00,21.64,21.65,21.59,21.6,58700.0,16.2046,16.2121,16.1671,16.1746,58700.0
2008-04-02 13:20:00,21.6,21.6,21.55,21.56,74900.0,16.1746,16.1746,16.1372,16.1447,74900.0
2008-04-02 13:25:00,21.56,21.6,21.55,21.6,81200.0,16.1447,16.1746,16.1372,16.1746,81200.0
2008-04-02 13:30:00,21.6,21.61,21.54,21.55,76700.0,16.1746,16.1821,16.1297,16.1372,76700.0
2008-04-02 13:35:00,21.55,21.6,21.54,21.6,96800.0,16.1372,16.1746,16.1297,16.1746,96800.0
2008-04-02 13:40:00,21.61,21.64,21.6,21.63,53300.0,16.1821,16.2046,16.1746,16.1971,53300.0
2008-04-02 13:45:00,21.64,21.67,21.62,21.67,70200.0,16.2046,16.2271,16.1896,16.2271,70200.0
2008-04-02 13:50:00,21.67,21.69,21.66,21.69,50200.0,16.2271,16.242,16.2196,16.242,50200.0
2008-04-02 13:55:00,21.69,21.71,21.68,21.71,57000.0,16.242,16.257,16.2345,16.257,57000.0
2008-04-02 14:00:00,21.7,21.73,21.7,21.72,79700.0,16.2495,16.272,16.2495,16.2645,79700.0
2008-04-02 14:05:00,21.72,21.75,21.71,21.75,70700.0,16.2645,16.287,16.257,16.287,70700.0
2008-04-02 14:10:00,21.75,21.76,21.74,21.74,102700.0,16.287,16.2944,16.2795,16.2795,102700.0
2008-04-02 14:15:00,21.75,21.75,21.73,21.73,24500.0,16.287,16.287,16.272,16.272,24500.0
2008-04-02 14:20:00,21.73,21.74,21.62,21.63,68200.0,16.272,16.2795,16.1896,16.1971,68200.0
2008-04-02 14:25:00,21.63,21.64,21.58,21.59,46800.0,16.1971,16.2046,16.1597,16.1671,46800.0
2008-04-02 14:30:00,21.58,21.59,21.53,21.54,41000.0,16.1597,16.1671,16.1222,16.1297,41000.0
2008-04-02 14:35:00,21.54,21.64,21.47,21.63,208700.0,16.1297,16.2046,16.0773,16.1971,208700.0
2008-04-02 14:40:00,21.63,21.66,21.59,21.65,111200.0,16.1971,16.2196,16.1671,16.2121,111200.0
2008-04-02 14:45:00,21.64,21.65,21.57,21.57,135600.0,16.2046,16.2121,16.1522,16.1522,135600.0
2008-04-02 14:50:00,21.58,21.6,21.53,21.53,201500.0,16.1597,16.1746,16.1222,16.1222,201500.0
2008-04-02 14:55:00,21.53,21.55,21.51,21.52,103900.0,16.1222,16.1372,16.1072,16.1147,103900.0
2008-04-02 15:00:00,21.51,21.51,21.42,21.43,185100.0,16.1072,16.1072,16.0398,16.0473,185100.0
2008-04-02 15:05:00,21.43,21.47,21.42,21.44,75100.0,16.0473,16.0773,16.0398,16.0548,75100.0
2008-04-02 15:10:00,21.45,21.52,21.44,21.52,75100.0,16.0623,16.1147,16.0548,16.1147,75100.0
2008-04-02 15:15:00,21.51,21.57,21.5,21.54,106000.0,16.1072,16.1522,16.0998,16.1297,106000.0
2008-04-02 15:20:00,21.54,21.54,21.48,21.5,122600.0,16.1297,16.1297,16.0848,16.0998,122600.0
2008-04-02 15:25:00,21.5,21.55,21.48,21.53,118200.0,16.0998,16.1372,16.0848,16.1222,118200.0
2008-04-02 15:30:00,21.52,21.58,21.52,21.56,83900.0,16.1147,16.1597,16.1147,16.1447,83900.0
2008-04-02 15:35:00,21.56,21.59,21.55,21.55,103200.0,16.1447,16.1671,16.1372,16.1372,103200.0
2008-04-02 15:40:00,21.55,21.58,21.54,21.56,117900.0,16.1372,16.1597,16.1297,16.1447,117900.0
2008-04-02 15:45:00,21.56,21.58,21.52,21.57,200900.0,16.1447,16.1597,16.1147,16.1522,200900.0
2008-04-02 15:50:00,21.57,21.63,21.52,21.63,137800.0,16.1522,16.1971,16.1147,16.1971,137800.0
2008-04-02 15:55:00,21.62,21.67,21.62,21.66,207800.0,16.1896,16.2271,16.1896,16.2196,207800.0
2008-04-03 09:30:00,21.56,21.63,21.55,21.61,247600.0,16.1447,16.1971,16.1372,16.1821,247600.0
2008-04-03 09:35:00,21.59,21.63,21.56,21.56,17400.0,16.1671,16.1971,16.1447,16.1447,17400.0
2008-04-03 09:40:00,21.58,21.61,21.56,21.58,33500.0,16.1597,16.1821,16.1447,16.1597,33500.0
2008-04-03 09:45:00,21.57,21.61,21.56,21.61,55900.0,16.1522,16.1821,16.1447,16.1821,55900.0
2008-04-03 09:50:00,21.61,21.63,21.6,21.61,49300.0,16.1821,16.1971,16.1746,16.1821,49300.0
2008-04-03 09:55:00,21.61,21.67,21.61,21.67,46200.0,16.1821,16.2271,16.1821,16.2271,46200.0
2008-04-03 10:00:00,21.67,21.79,21.67,21.7,254900.0,16.2271,16.3169,16.2271,16.2495,254900.0
2008-04-03 10:05:00,21.7,21.79,21.68,21.75,70200.0,16.2495,16.3169,16.2345,16.287,70200.0
2008-04-03 10:10:00,21.74,21.75,21.68,21.68,85500.0,16.2795,16.287,16.2345,16.2345,85500.0
2008-04-03 10:15:00,21.68,21.7,21.66,21.67,117200.0,16.2345,16.2495,16.2196,16.2271,117200.0
2008-04-03 10:20:00,21.66,21.66,21.56,21.56,74200.0,16.2196,16.2196,16.1447,16.1447,74200.0
2008-04-03 10:25:00,21.56,21.59,21.52,21.57,68200.0,16.1447,16.1671,16.1147,16.1522,68200.0
2008-04-03 10:30:00,21.57,21.63,21.56,21.63,78800.0,16.1522,16.1971,16.1447,16.1971,78800.0
2008-04-03 10:35:00,21.62,21.72,21.6,21.62,115900.0,16.1896,16.2645,16.1746,16.1896,115900.0
2008-04-03 10:40:00,21.61,21.66,21.59,21.61,69700.0,16.1821,16.2196,16.1671,16.1821,69700.0
2008-04-03 10:45:00,21.6,21.61,21.55,21.55,78300.0,16.1746,16.1821,16.1372,16.1372,78300.0
2008-04-03 10:50:00,21.55,21.55,21.48,21.52,80600.0,16.1372,16.1372,16.0848,16.1147,80600.0
2008-04-03 10:55:00,21.52,21.52,21.5,21.52,21800.0,16.1147,16.1147,16.0998,16.1147,21800.0
2008-04-03 11:00:00,21.52,21.59,21.51,21.58,150200.0,16.1147,16.1671,16.1072,16.1597,150200.0
2008-04-03 11:05:00,21.58,21.65,21.58,21.65,58800.0,16.1597,16.2121,16.1597,16.2121,58800.0
2008-04-03 11:10:00,21.65,21.71,21.64,21.68,240800.0,16.2121,16.257,16.2046,16.2345,240800.0
2008-04-03 11:15:00,21.69,21.74,21.69,21.73,14900.0,16.242,16.2795,16.242,16.272,14900.0
2008-04-03 11:20:00,21.74,21.75,21.7,21.71,27700.0,16.2795,16.287,16.2495,16.257,27700.0
2008-04-03 11:25:00,21.71,21.71,21.68,21.71,11000.0,16.257,16.257,16.2345,16.257,11000.0
2008-04-03 11:30:00,21.71,21.76,21.71,21.76,21600.0,16.257,16.2944,16.257,16.2944,21600.0
2008-04-03 11:35:00,21.75,21.82,21.72,21.8,29000.0,16.287,16.3394,16.2645,16.3244,29000.0
2008-04-03 11:40:00,21.81,21.81,21.79,21.8,19600.0,16.3319,16.3319,16.3169,16.3244,19600.0
2008-04-03 11:45:00,21.8,21.85,21.79,21.81,268900.0,16.3244,16.3618,16.3169,16.3319,268900.0
2008-04-03 11:50:00,21.8,21.83,21.8,21.83,120900.0,16.3244,16.3469,16.3244,16.3469,120900.0
2008-04-03 11:55:00,21.82,21.93,21.82,21.89,183500.0,16.3394,16.4217,16.3394,16.3918,183500.0
2008-04-03 12:00:00,21.9,21.93,21.85,21.88,52500.0,16.3993,16.4217,16.3618,16.3843,52500.0
2008-04-03 12:05:00,21.87,21.94,21.87,21.92,29300.0,16.3768,16.4292,16.3768,16.4143,29300.0
2008-04-03 12:10:00,21.93,21.93,21.87,21.88,14100.0,16.4217,16.4217,16.3768,16.3843,14100.0
2008-04-03 12:15:00,21.88,21.89,21.87,21.89,13800.0,16.3843,16.3918,16.3768,16.3918,13800.0
2008-04-03 12:20:00,21.88,21.89,21.82,21.83,23600.0,16.3843,16.3918,16.3394,16.3469,23600.0
2008-04-03 12:25:00,21.83,21.84,21.82,21.84,115500.0,16.3469,16.3544,16.3394,16.3544,115500.0
2008-04-03 12:30:00,21.83,21.9,21.82,21.9,32000.0,16.3469,16.3993,16.3394,16.3993,32000.0
2008-04-03 12:35:00,21.9,21.94,21.9,21.94,22500.0,16.3993,16.4292,16.3993,16.4292,22500.0
2008-04-03 12:40:00,21.95,22.11,21.95,22.04,198700.0,16.4367,16.5565,16.4367,16.5041,198700.0
2008-04-03 12:45:00,22.05,22.11,22.03,22.1,104800.0,16.5116,16.5565,16.4966,16.549,104800.0
2008-04-03 12:50:00,22.11,22.11,22.06,22.06,25700.0,16.5565,16.5565,16.5191,16.5191,25700.0
2008-04-03 12:55:00,22.05,22.06,22.0,22.0,28400.0,16.5116,16.5191,16.4742,16.4742,28400.0
2008-04-03 13:00:00,22.0,22.02,22.0,22.02,43700.0,16.4742,16.4891,16.4742,16.4891,43700.0
2008-04-03 13:05:00,22.02,22.03,22.01,22.01,21100.0,16.4891,16.4966,16.4817,16.4817,21100.0
2008-04-03 13:10:00,22.01,22.06,22.01,22.03,41400.0,16.4817,16.5191,16.4817,16.4966,41400.0
2008-04-03 13:15:00,22.04,22.07,22.04,22.07,22500.0,16.5041,16.5266,16.5041,16.5266,22500.0
2008-04-03 13:20:00,22.06,22.07,22.04,22.07,34900.0,16.5191,16.5266,16.5041,16.5266,34900.0
2008-04-03 13:25:00,22.07,22.08,22.05,22.05,20700.0,16.5266,16.5341,16.5116,16.5116,20700.0
2008-04-03 13:30:00,22.05,22.07,21.98,21.98,42800.0,16.5116,16.5266,16.4592,16.4592,42800.0
2008-04-03 13:35:00,21.98,22.04,21.98,21.99,40800.0,16.4592,16.5041,16.4592,16.4667,40800.0
2008-04-03 13:40:00,21.98,21.99,21.95,21.97,30100.0,16.4592,16.4667,16.4367,16.4517,30100.0
2008-04-03 13:45:00,21.97,21.99,21.96,21.98,28500.0,16.4517,16.4667,16.4442,16.4592,28500.0
2008-04-03 13:50:00,21.98,22.01,21.95,22.0,26000.0,16.4592,16.4817,16.4367,16.4742,26000.0
2008-04-03 13:55:00,22.01,22.03,21.97,21.97,29000.0,16.4817,16.4966,16.4517,16.4517,29000.0
2008-04-03 14:00:00,21.98,22.02,21.96,22.02,33700.0,16.4592,16.4891,16.4442,16.4891,33700.0
2008-04-03 14:05:00,22.01,22.02,22.0,22.01,12400.0,16.4817,16.4891,16.4742,16.4817,12400.0
2008-04-03 14:10:00,22.0,22.04,21.97,22.0,93600.0,16.4742,16.5041,16.4517,16.4742,93600.0
2008-04-03 14:15:00,22.0,22.0,21.94,21.94,83100.0,16.4742,16.4742,16.4292,16.4292,83100.0
2008-04-03 14:20:00,21.94,21.97,21.94,21.95,33300.0,16.4292,16.4517,16.4292,16.4367,33300.0
2008-04-03 14:25:00,21.95,21.96,21.95,21.96,17400.0,16.4367,16.4442,16.4367,16.4442,17400.0
2008-04-03 14:30:00,21.96,22.01,21.96,22.0,67300.0,16.4442,16.4817,16.4442,16.4742,67300.0
2008-04-03 14:35:00,22.0,22.0,21.94,21.94,62000.0,16.4742,16.4742,16.4292,16.4292,62000.0
2008-04-03 14:40:00,21.94,22.0,21.94,22.0,43300.0,16.4292,16.4742,16.4292,16.4742,43300.0
2008-04-03 14:45:00,21.99,21.99,21.93,21.98,69300.0,16.4667,16.4667,16.4217,16.4592,69300.0
2008-04-03 14:50:00,21.98,22.03,21.98,22.02,49600.0,16.4592,16.4966,16.4592,16.4891,49600.0
2008-04-03 14:55:00,22.02,22.17,22.02,22.17,73100.0,16.4891,16.6015,16.4891,16.6015,73100.0
2008-04-03 15:00:00,22.16,22.18,22.15,22.18,68700.0,16.594,16.609,16.5865,16.609,68700.0
2008-04-03 15:05:00,22.17,22.18,22.13,22.13,46800.0,16.6015,16.609,16.5715,16.5715,46800.0
2008-04-03 15:10:00,22.14,22.15,22.1,22.11,72700.0,16.579,16.5865,16.549,16.5565,72700.0
2008-04-03 15:15:00,22.11,22.11,22.07,22.09,77400.0,16.5565,16.5565,16.5266,16.5416,77400.0
2008-04-03 15:20:00,22.08,22.12,22.08,22.11,134800.0,16.5341,16.564,16.5341,16.5565,134800.0
2008-04-03 15:25:00,22.1,22.14,22.1,22.13,82100.0,16.549,16.579,16.549,16.5715,82100.0
2008-04-03 15:30:00,22.13,22.13,22.08,22.11,133800.0,16.5715,16.5715,16.5341,16.5565,133800.0
2008-04-03 15:35:00,22.11,22.19,22.11,22.17,148700.0,16.5565,16.6164,16.5565,16.6015,148700.0
2008-04-03 15:40:00,22.18,22.2,22.1,22.1,114200.0,16.609,16.6239,16.549,16.549,114200.0
2008-04-03 15:45:00,22.1,22.15,22.07,22.08,134200.0,16.549,16.5865,16.5266,16.5341,134200.0
2008-04-03 15:50:00,22.08,22.08,22.02,22.04,132300.0,16.5341,16.5341,16.4891,16.5041,132300.0
2008-04-03 15:55:00,22.04,22.05,21.99,22.02,337600.0,16.5041,16.5116,16.4667,16.4891,337600.0
2008-04-04 09:30:00,22.18,22.19,21.61,21.64,160800.0,16.609,16.6164,16.1821,16.2046,160800.0
2008-04-04 09:35:00,21.63,21.76,21.5,21.5,538300.0,16.1971,16.2944,16.0998,16.0998,538300.0
2008-04-04 09:40:00,21.5,21.57,21.49,21.57,201500.0,16.0998,16.1522,16.0923,16.1522,201500.0
2008-04-04 09:45:00,21.56,21.65,21.55,21.64,123000.0,16.1447,16.2121,16.1372,16.2046,123000.0
2008-04-04 09:50:00,21.64,21.68,21.6,21.65,203300.0,16.2046,16.2345,16.1746,16.2121,203300.0
2008-04-04 09:55:00,21.64,21.72,21.58,21.62,121400.0,16.2046,16.2645,16.1597,16.1896,121400.0
2008-04-04 10:00:00,21.61,21.72,21.57,21.69,270200.0,16.1821,16.2645,16.1522,16.242,270200.0
2008-04-04 10:05:00,21.68,22.37,21.67,21.94,625700.0,16.2345,16.7512,16.2271,16.4292,625700.0
2008-04-04 10:10:00,21.92,22.01,21.82,21.9,96700.0,16.4143,16.4817,16.3394,16.3993,96700.0
2008-04-04 10:15:00,21.9,22.07,21.89,21.94,138100.0,16.3993,16.5266,16.3918,16.4292,138100.0
2008-04-04 10:20:00,21.93,21.98,21.92,21.95,101500.0,16.4217,16.4592,16.4143,16.4367,101500.0
2008-04-04 10:25:00,21.96,21.99,21.92,21.97,103000.0,16.4442,16.4667,16.4143,16.4517,103000.0
2008-04-04 10:30:00,21.97,21.99,21.9,21.9,73500.0,16.4517,16.4667,16.3993,16.3993,73500.0
2008-04-04 10:35:00,21.9,21.94,21.89,21.89,83200.0,16.3993,16.4292,16.3918,16.3918,83200.0
2008-04-04 10:40:00,21.89,21.93,21.88,21.89,204200.0,16.3918,16.4217,16.3843,16.3918,204200.0
2008-04-04 10:45:00,21.89,21.92,21.89,21.89,74700.0,16.3918,16.4143,16.3918,16.3918,74700.0
2008-04-04 10:50:00,21.9,21.9,21.84,21.85,59400.0,16.3993,16.3993,16.3544,16.3618,59400.0
2008-04-04 10:55:00,21.85,21.86,21.84,21.85,32700.0,16.3618,16.3693,16.3544,16.3618,32700.0
2008-04-04 11:00:00,21.85,21.88,21.84,21.85,41800.0,16.3618,16.3843,16.3544,16.3618,41800.0
2008-04-04 11:05:00,21.85,21.86,21.83,21.85,52000.0,16.3618,16.3693,16.3469,16.3618,52000.0
2008-04-04 11:10:00,21.86,21.86,21.8,21.81,69300.0,16.3693,16.3693,16.3244,16.3319,69300.0
2008-04-04 11:15:00,21.81,21.81,21.8,21.8,66800.0,16.3319,16.3319,16.3244,16.3244,66800.0
2008-04-04 11:20:00,21.8,21.82,21.78,21.8,69800.0,16.3244,16.3394,16.3094,16.3244,69800.0
2008-04-04 11:25:00,21.8,21.96,21.8,21.94,51200.0,16.3244,16.4442,16.3244,16.4292,51200.0
2008-04-04 11:30:00,21.95,21.95,21.85,21.85,42800.0,16.4367,16.4367,16.3618,16.3618,42800.0
2008-04-04 11:35:00,21.86,21.9,21.86,21.88,18900.0,16.3693,16.3993,16.3693,16.3843,18900.0
2008-04-04 11:40:00,21.88,21.89,21.81,21.85,36000.0,16.3843,16.3918,16.3319,16.3618,36000.0
2008-04-04 11:45:00,21.85,21.87,21.82,21.85,21800.0,16.3618,16.3768,16.3394,16.3618,21800.0
2008-04-04 11:50:00,21.85,21.88,21.85,21.87,25200.0,16.3618,16.3843,16.3618,16.3768,25200.0
2008-04-04 11:55:00,21.88,21.91,21.86,21.91,40700.0,16.3843,16.4068,16.3693,16.4068,40700.0
2008-04-04 12:00:00,21.91,21.92,21.89,21.9,37800.0,16.4068,16.4143,16.3918,16.3993,37800.0
2008-04-04 12:05:00,21.91,21.99,21.9,21.96,57000.0,16.4068,16.4667,16.3993,16.4442,57000.0
2008-04-04 12:10:00,21.99,22.05,21.98,22.05,80700.0,16.4667,16.5116,16.4592,16.5116,80700.0
2008-04-04 12:15:00,22.04,22.11,22.04,22.11,66400.0,16.5041,16.5565,16.5041,16.5565,66400.0
2008-04-04 12:20:00,22.1,22.27,22.1,22.26,322000.0,16.549,16.6763,16.549,16.6689,322000.0
2008-04-04 12:25:00,22.27,22.35,22.27,22.34,131600.0,16.6763,16.7363,16.6763,16.7288,131600.0
2008-04-04 12:30:00,22.34,22.42,22.34,22.42,123500.0,16.7288,16.7887,16.7288,16.7887,123500.0
2008-04-04 12:35:00,22.41,22.51,22.41,22.5,344700.0,16.7812,16.8561,16.7812,16.8486,344700.0
2008-04-04 12:40:00,22.5,22.54,22.49,22.51,175100.0,16.8486,16.8785,16.8411,16.8561,175100.0
2008-04-04 12:45:00,22.51,22.58,22.5,22.54,203500.0,16.8561,16.9085,16.8486,16.8785,203500.0
2008-04-04 12:50:00,22.54,22.62,22.52,22.61,140100.0,16.8785,16.9384,16.8636,16.9309,140100.0
2008-04-04 12:55:00,22.6,22.92,22.6,22.92,478000.0,16.9235,17.1631,16.9235,17.1631,478000.0
2008-04-04 13:00:00,22.91,22.95,22.81,22.9,243500.0,17.1556,17.1856,17.0807,17.1481,243500.0
2008-04-04 13:05:00,22.9,22.92,22.8,22.82,327900.0,17.1481,17.1631,17.0732,17.0882,327900.0
2008-04-04 13:10:00,22.83,22.84,22.79,22.84,134000.0,17.0957,17.1032,17.0657,17.1032,134000.0
2008-04-04 13:15:00,22.83,22.84,22.75,22.76,93200.0,17.0957,17.1032,17.0358,17.0433,93200.0
2008-04-04 13:20:00,22.76,22.76,22.74,22.75,91500.0,17.0433,17.0433,17.0283,17.0358,91500.0
2008-04-04 13:25:00,22.74,22.76,22.74,22.75,148200.0,17.0283,17.0433,17.0283,17.0358,148200.0
2008-04-04 13:30:00,22.75,22.78,22.7,22.75,164800.0,17.0358,17.0582,16.9983,17.0358,164800.0
2008-04-04 13:35:00,22.75,22.77,22.7,22.72,93400.0,17.0358,17.0508,16.9983,17.0133,93400.0
2008-04-04 13:40:00,22.72,22.74,22.67,22.71,238900.0,17.0133,17.0283,16.9759,17.0058,238900.0
2008-04-04 13:45:00,22.71,22.75,22.71,22.73,38400.0,17.0058,17.0358,17.0058,17.0208,38400.0
2008-04-04 13:50:00,22.73,22.76,22.57,22.63,337100.0,17.0208,17.0433,16.901,16.9459,337100.0
2008-04-04 13:55:00,22.63,22.65,22.58,22.59,393900.0,16.9459,16.9609,16.9085,16.916,393900.0
2008-04-04 14:00:00,22.6,22.65,22.59,22.61,246100.0,16.9235,16.9609,16.916,16.9309,246100.0
2008-04-04 14:05:00,22.61,22.62,22.42,22.56,332600.0,16.9309,16.9384,16.7887,16.8935,332600.0
2008-04-04 14:10:00,22.56,22.57,22.47,22.47,51300.0,16.8935,16.901,16.8261,16.8261,51300.0
2008-04-04 14:15:00,22.48,22.51,22.47,22.5,87900.0,16.8336,16.8561,16.8261,16.8486,87900.0
2008-04-04 14:20:00,22.51,22.51,22.46,22.47,44900.0,16.8561,16.8561,16.8186,16.8261,44900.0
2008-04-04 14:25:00,22.47,22.48,22.4,22.43,65200.0,16.8261,16.8336,16.7737,16.7962,65200.0
2008-04-04 14:30:00,22.44,22.44,22.35,22.4,91200.0,16.8036,16.8036,16.7363,16.7737,91200.0
2008-04-04 14:35:00,22.4,22.44,22.39,22.43,66000.0,16.7737,16.8036,16.7662,16.7962,66000.0
2008-04-04 14:40:00,22.43,22.47,22.42,22.47,61300.0,16.7962,16.8261,16.7887,16.8261,61300.0
2008-04-04 14:45:00,22.47,22.49,22.46,22.48,31800.0,16.8261,16.8411,16.8186,16.8336,31800.0
2008-04-04 14:50:00,22.49,22.49,22.42,22.43,115900.0,16.8411,16.8411,16.7887,16.7962,115900.0
2008-04-04 14:55:00,22.43,22.48,22.4,22.41,131300.0,16.7962,16.8336,16.7737,16.7812,131300.0
2008-04-04 15:00:00,22.4,22.41,22.31,22.32,178500.0,16.7737,16.7812,16.7063,16.7138,178500.0
2008-04-04 15:05:00,22.32,22.41,22.31,22.39,208600.0,16.7138,16.7812,16.7063,16.7662,208600.0
2008-04-04 15:10:00,22.39,22.41,22.37,22.39,213000.0,16.7662,16.7812,16.7512,16.7662,213000.0
2008-04-04 15:15:00,22.38,22.47,22.38,22.46,629300.0,16.7587,16.8261,16.7587,16.8186,629300.0
2008-04-04 15:20:00,22.46,22.5,22.45,22.47,380300.0,16.8186,16.8486,16.8111,16.8261,380300.0
2008-04-04 15:25:00,22.47,22.48,22.38,22.41,179900.0,16.8261,16.8336,16.7587,16.7812,179900.0
2008-04-04 15:30:00,22.4,22.43,22.4,22.43,113300.0,16.7737,16.7962,16.7737,16.7962,113300.0
2008-04-04 15:35:00,22.43,22.45,22.4,22.43,169600.0,16.7962,16.8111,16.7737,16.7962,169600.0
2008-04-04 15:40:00,22.43,22.47,22.43,22.46,126300.0,16.7962,16.8261,16.7962,16.8186,126300.0
2008-04-04 15:45:00,22.47,22.47,22.43,22.46,143100.0,16.8261,16.8261,16.7962,16.8186,143100.0
2008-04-04 15:50:00,22.47,22.47,22.39,22.41,238300.0,16.8261,16.8261,16.7662,16.7812,238300.0
2008-04-04 15:55:00,22.41,22.43,22.39,22.42,350100.0,16.7812,16.7962,16.7662,16.7887,350100.0
2008-04-07 09:30:00,22.5,22.5,22.27,22.38,139400.0,16.8486,16.8486,16.6763,16.7587,139400.0
2008-04-07 09:35:00,22.39,22.57,22.33,22.37,118800.0,16.7662,16.901,16.7213,16.7512,118800.0
2008-04-07 09:40:00,22.38,22.48,22.29,22.3,86300.0,16.7587,16.8336,16.6913,16.6988,86300.0
2008-04-07 09:45:00,22.31,22.31,22.2,22.3,92100.0,16.7063,16.7063,16.6239,16.6988,92100.0
2008-04-07 09:50:00,22.29,22.31,22.22,22.24,97400.0,16.6913,16.7063,16.6389,16.6539,97400.0
2008-04-07 09:55:00,22.24,22.24,22.07,22.17,144200.0,16.6539,16.6539,16.5266,16.6015,144200.0
2008-04-07 10:00:00,22.17,22.2,22.05,22.05,102000.0,16.6015,16.6239,16.5116,16.5116,102000.0
2008-04-07 10:05:00,22.06,22.14,22.05,22.09,82400.0,16.5191,16.579,16.5116,16.5416,82400.0
2008-04-07 10:10:00,22.09,22.11,21.98,22.05,134100.0,16.5416,16.5565,16.4592,16.5116,134100.0
2008-04-07 10:15:00,22.06,22.06,21.91,21.93,73100.0,16.5191,16.5191,16.4068,16.4217,73100.0
2008-04-07 10:20:00,21.93,22.0,21.92,21.94,53600.0,16.4217,16.4742,16.4143,16.4292,53600.0
2008-04-07 10:25:00,21.94,21.96,21.8,21.8,259800.0,16.4292,16.4442,16.3244,16.3244,259800.0
2008-04-07 10:30:00,21.81,21.85,21.73,21.83,266600.0,16.3319,16.3618,16.272,16.3469,266600.0
2008-04-07 10:35:00,21.83,22.0,21.83,21.95,152900.0,16.3469,16.4742,16.3469,16.4367,152900.0
2008-04-07 10:40:00,21.96,22.06,21.95,21.96,136200.0,16.4442,16.5191,16.4367,16.4442,136200.0
2008-04-07 10:45:00,21.95,22.08,21.95,22.01,194600.0,16.4367,16.5341,16.4367,16.4817,194600.0
2008-04-07 10:50:00,22.02,22.08,22.02,22.05,97500.0,16.4891,16.5341,16.4891,16.5116,97500.0
2008-04-07 10:55:00,22.06,22.12,22.05,22.1,149400.0,16.5191,16.564,16.5116,16.549,149400.0
2008-04-07 11:00:00,22.1,22.13,22.0,22.07,97400.0,16.549,16.5715,16.4742,16.5266,97400.0
2008-04-07 11:05:00,22.08,22.08,22.0,22.01,60200.0,16.5341,16.5341,16.4742,16.4817,60200.0
2008-04-07 11:10:00,22.02,22.04,21.93,21.94,68400.0,16.4891,16.5041,16.4217,16.4292,68400.0
2008-04-07 11:15:00,21.94,21.95,21.92,21.95,45500.0,16.4292,16.4367,16.4143,16.4367,45500.0
2008-04-07 11:20:00,21.94,21.95,21.93,21.94,42800.0,16.4292,16.4367,16.4217,16.4292,42800.0
2008-04-07 11:25:00,21.94,21.96,21.93,21.94,45800.0,16.4292,16.4442,16.4217,16.4292,45800.0
2008-04-07 11:30:00,21.94,21.99,21.94,21.97,61200.0,16.4292,16.4667,16.4292,16.4517,61200.0
2008-04-07 11:35:00,21.96,21.96,21.91,21.94,45100.0,16.4442,16.4442,16.4068,16.4292,45100.0
2008-04-07 11:40:00,21.95,21.97,21.94,21.97,50600.0,16.4367,16.4517,16.4292,16.4517,50600.0
2008-04-07 11:45:00,21.97,22.02,21.96,22.0,72300.0,16.4517,16.4891,16.4442,16.4742,72300.0
2008-04-07 11:50:00,22.0,22.02,21.99,22.02,71500.0,16.4742,16.4891,16.4667,16.4891,71500.0
2008-04-07 11:55:00,22.01,22.02,21.95,22.0,41200.0,16.4817,16.4891,16.4367,16.4742,41200.0
2008-04-07 12:00:00,21.99,22.0,21.94,21.98,35000.0,16.4667,16.4742,16.4292,16.4592,35000.0
2008-04-07 12:05:00,21.98,22.0,21.95,21.98,52300.0,16.4592,16.4742,16.4367,16.4592,52300.0
2008-04-07 12:10:00,21.98,22.02,21.98,22.01,48600.0,16.4592,16.4891,16.4592,16.4817,48600.0
2008-04-07 12:15:00,22.02,22.05,21.98,21.98,54000.0,16.4891,16.5116,16.4592,16.4592,54000.0
2008-04-07 12:20:00,21.98,22.02,21.97,22.0,32000.0,16.4592,16.4891,16.4517,16.4742,32000.0
2008-04-07 12:25:00,22.0,22.06,21.99,22.05,51700.0,16.4742,16.5191,16.4667,16.5116,51700.0
2008-04-07 12:30:00,22.06,22.11,22.05,22.05,37100.0,16.5191,16.5565,16.5116,16.5116,37100.0
2008-04-07 12:35:00,22.05,22.1,22.05,22.09,23000.0,16.5116,16.549,16.5116,16.5416,23000.0
2008-04-07 12:40:00,22.09,22.28,22.09,22.21,140300.0,16.5416,16.6838,16.5416,16.6314,140300.0
2008-04-07 12:45:00,22.2,22.28,22.19,22.25,98900.0,16.6239,16.6838,16.6164,16.6614,98900.0
2008-04-07 12:50:00,22.25,22.32,22.25,22.27,59100.0,16.6614,16.7138,16.6614,16.6763,59100.0
2008-04-07 12:55:00,22.27,22.29,22.22,22.24,51900.0,16.6763,16.6913,16.6389,16.6539,51900.0
2008-04-07 13:00:00,22.25,22.3,22.25,22.28,48100.0,16.6614,16.6988,16.6614,16.6838,48100.0
2008-04-07 13:05:00,22.29,22.32,22.29,22.3,54600.0,16.6913,16.7138,16.6913,16.6988,54600.0
2008-04-07 13:10:00,22.3,22.32,22.28,22.31,25100.0,16.6988,16.7138,16.6838,16.7063,25100.0
2008-04-07 13:15:00,22.31,22.31,22.22,22.22,55500.0,16.7063,16.7063,16.6389,16.6389,55500.0
2008-04-07 13:20:00,22.21,22.22,22.15,22.16,43000.0,16.6314,16.6389,16.5865,16.594,43000.0
2008-04-07 13:25:00,22.15,22.23,22.15,22.22,82500.0,16.5865,16.6464,16.5865,16.6389,82500.0
2008-04-07 13:30:00,22.23,22.28,22.22,22.27,44400.0,16.6464,16.6838,16.6389,16.6763,44400.0
2008-04-07 13:35:00,22.28,22.31,22.25,22.25,34500.0,16.6838,16.7063,16.6614,16.6614,34500.0
2008-04-07 13:40:00,22.26,22.26,22.22,22.22,34700.0,16.6689,16.6689,16.6389,16.6389,34700.0
2008-04-07 13:45:00,22.22,22.23,22.21,22.23,52700.0,16.6389,16.6464,16.6314,16.6464,52700.0
2008-04-07 13:50:00,22.23,22.26,22.22,22.23,37100.0,16.6464,16.6689,16.6389,16.6464,37100.0
2008-04-07 13:55:00,22.23,22.25,22.22,22.24,62200.0,16.6464,16.6614,16.6389,16.6539,62200.0
2008-04-07 14:00:00,22.24,22.26,22.21,22.22,55200.0,16.6539,16.6689,16.6314,16.6389,55200.0
2008-04-07 14:05:00,22.22,22.23,22.18,22.19,52000.0,16.6389,16.6464,16.609,16.6164,52000.0
2008-04-07 14:10:00,22.19,22.2,22.16,22.16,28000.0,16.6164,16.6239,16.594,16.594,28000.0
2008-04-07 14:15:00,22.16,22.19,22.16,22.16,114100.0,16.594,16.6164,16.594,16.594,114100.0
2008-04-07 14:20:00,22.16,22.32,22.16,22.25,210200.0,16.594,16.7138,16.594,16.6614,210200.0
2008-04-07 14:25:00,22.25,22.29,22.23,22.23,107200.0,16.6614,16.6913,16.6464,16.6464,107200.0
2008-04-07 14:30:00,22.24,22.29,22.2,22.21,128600.0,16.6539,16.6913,16.6239,16.6314,128600.0
2008-04-07 14:35:00,22.21,22.31,22.18,22.3,197000.0,16.6314,16.7063,16.609,16.6988,197000.0
2008-04-07 14:40:00,22.3,22.32,22.25,22.28,57300.0,16.6988,16.7138,16.6614,16.6838,57300.0
2008-04-07 14:45:00,22.28,22.28,22.23,22.27,45500.0,16.6838,16.6838,16.6464,16.6763,45500.0
2008-04-07 14:50:00,22.26,22.35,22.26,22.33,52200.0,16.6689,16.7363,16.6689,16.7213,52200.0
2008-04-07 14:55:00,22.33,22.34,22.27,22.27,44800.0,16.7213,16.7288,16.6763,16.6763,44800.0
2008-04-07 15:00:00,22.27,22.28,22.19,22.27,102000.0,16.6763,16.6838,16.6164,16.6763,102000.0
2008-04-07 15:05:00,22.27,22.27,22.19,22.2,39500.0,16.6763,16.6763,16.6164,16.6239,39500.0
2008-04-07 15:10:00,22.19,22.25,22.18,22.25,40400.0,16.6164,16.6614,16.609,16.6614,40400.0
2008-04-07 15:15:00,22.26,22.31,22.23,22.31,50700.0,16.6689,16.7063,16.6464,16.7063,50700.0
2008-04-07 15:20:00,22.3,22.35,22.29,22.34,68500.0,16.6988,16.7363,16.6913,16.7288,68500.0
2008-04-07 15:25:00,22.34,22.35,22.3,22.31,59100.0,16.7288,16.7363,16.6988,16.7063,59100.0
2008-04-07 15:30:00,22.31,22.31,22.22,22.23,119500.0,16.7063,16.7063,16.6389,16.6464,119500.0
2008-04-07 15:35:00,22.22,22.24,22.2,22.21,127100.0,16.6389,16.6539,16.6239,16.6314,127100.0
2008-04-07 15:40:00,22.22,22.25,22.21,22.24,87400.0,16.6389,16.6614,16.6314,16.6539,87400.0
2008-04-07 15:45:00,22.24,22.27,22.23,22.25,88600.0,16.6539,16.6763,16.6464,16.6614,88600.0
2008-04-07 15:50:00,22.25,22.32,22.24,22.31,200800.0,16.6614,16.7138,16.6539,16.7063,200800.0
2008-04-07 15:55:00,22.32,22.32,22.26,22.26,269700.0,16.7138,16.7138,16.6689,16.6689,269700.0
2008-04-08 09:30:00,22.12,22.31,22.1,22.25,42300.0,16.564,16.7063,16.549,16.6614,42300.0
2008-04-08 09:35:00,22.24,22.24,22.0,22.1,74900.0,16.6539,16.6539,16.4742,16.549,74900.0
2008-04-08 09:40:00,22.09,22.15,21.99,22.01,182500.0,16.5416,16.5865,16.4667,16.4817,182500.0
2008-04-08 09:45:00,22.01,22.05,21.94,21.97,95600.0,16.4817,16.5116,16.4292,16.4517,95600.0
2008-04-08 09:50:00,21.97,22.0,21.92,21.98,49400.0,16.4517,16.4742,16.4143,16.4592,49400.0
2008-04-08 09:55:00,21.98,22.0,21.96,21.97,125900.0,16.4592,16.4742,16.4442,16.4517,125900.0
2008-04-08 10:00:00,21.97,22.0,21.9,21.95,58200.0,16.4517,16.4742,16.3993,16.4367,58200.0
2008-04-08 10:05:00,21.94,21.94,21.85,21.9,51100.0,16.4292,16.4292,16.3618,16.3993,51100.0
2008-04-08 10:10:00,21.91,22.01,21.91,21.95,139000.0,16.4068,16.4817,16.4068,16.4367,139000.0
2008-04-08 10:15:00,21.95,22.0,21.9,21.95,131600.0,16.4367,16.4742,16.3993,16.4367,131600.0
2008-04-08 10:20:00,21.97,22.05,21.97,22.0,72900.0,16.4517,16.5116,16.4517,16.4742,72900.0
2008-04-08 10:25:00,22.01,22.01,21.99,21.99,79500.0,16.4817,16.4817,16.4667,16.4667,79500.0
2008-04-08 10:30:00,21.99,22.03,21.92,21.99,130900.0,16.4667,16.4966,16.4143,16.4667,130900.0
2008-04-08 10:35:00,21.99,22.0,21.93,22.0,94900.0,16.4667,16.4742,16.4217,16.4742,94900.0
2008-04-08 10:40:00,21.99,22.0,21.99,21.99,40700.0,16.4667,16.4742,16.4667,16.4667,40700.0
2008-04-08 10:45:00,22.0,22.01,21.92,21.99,97600.0,16.4742,16.4817,16.4143,16.4667,97600.0
2008-04-08 10:50:00,22.0,22.01,21.99,22.01,37900.0,16.4742,16.4817,16.4667,16.4817,37900.0
2008-04-08 10:55:00,22.01,22.01,21.95,21.95,47400.0,16.4817,16.4817,16.4367,16.4367,47400.0
2008-04-08 11:00:00,21.95,21.96,21.88,21.92,139500.0,16.4367,16.4442,16.3843,16.4143,139500.0
2008-04-08 11:05:00,21.92,21.93,21.87,21.93,61400.0,16.4143,16.4217,16.3768,16.4217,61400.0
2008-04-08 11:10:00,21.93,21.95,21.89,21.9,79300.0,16.4217,16.4367,16.3918,16.3993,79300.0
2008-04-08 11:15:00,21.91,21.91,21.83,21.84,60700.0,16.4068,16.4068,16.3469,16.3544,60700.0
2008-04-08 11:20:00,21.83,21.91,21.83,21.9,37600.0,16.3469,16.4068,16.3469,16.3993,37600.0
2008-04-08 11:25:00,21.89,21.91,21.83,21.85,123700.0,16.3918,16.4068,16.3469,16.3618,123700.0
2008-04-08 11:30:00,21.85,21.92,21.84,21.92,39000.0,16.3618,16.4143,16.3544,16.4143,39000.0
2008-04-08 11:35:00,21.91,21.92,21.8,21.8,29600.0,16.4068,16.4143,16.3244,16.3244,29600.0
2008-04-08 11:40:00,21.8,21.82,21.78,21.82,22500.0,16.3244,16.3394,16.3094,16.3394,22500.0
2008-04-08 11:45:00,21.82,21.85,21.81,21.82,26100.0,16.3394,16.3618,16.3319,16.3394,26100.0
2008-04-08 11:50:00,21.81,21.82,21.77,21.79,32800.0,16.3319,16.3394,16.3019,16.3169,32800.0
2008-04-08 11:55:00,21.79,21.84,21.77,21.78,29300.0,16.3169,16.3544,16.3019,16.3094,29300.0
2008-04-08 12:00:00,21.78,21.8,21.76,21.78,26900.0,16.3094,16.3244,16.2944,16.3094,26900.0
2008-04-08 12:05:00,21.78,21.82,21.77,21.81,26600.0,16.3094,16.3394,16.3019,16.3319,26600.0
2008-04-08 12:10:00,21.81,21.81,21.76,21.81,33800.0,16.3319,16.3319,16.2944,16.3319,33800.0
2008-04-08 12:15:00,21.8,21.85,21.78,21.85,18700.0,16.3244,16.3618,16.3094,16.3618,18700.0
2008-04-08 12:20:00,21.85,21.89,21.84,21.88,24100.0,16.3618,16.3918,16.3544,16.3843,24100.0
2008-04-08 12:25:00,21.89,21.89,21.83,21.84,14200.0,16.3918,16.3918,16.3469,16.3544,14200.0
2008-04-08 12:30:00,21.84,21.86,21.83,21.84,14500.0,16.3544,16.3693,16.3469,16.3544,14500.0
2008-04-08 12:35:00,21.84,21.88,21.81,21.86,78400.0,16.3544,16.3843,16.3319,16.3693,78400.0
2008-04-08 12:40:00,21.87,21.89,21.79,21.8,49200.0,16.3768,16.3918,16.3169,16.3244,49200.0
2008-04-08 12:45:00,21.8,21.84,21.79,21.84,20200.0,16.3244,16.3544,16.3169,16.3544,20200.0
2008-04-08 12:50:00,21.83,21.84,21.78,21.79,19100.0,16.3469,16.3544,16.3094,16.3169,19100.0
2008-04-08 12:55:00,21.8,21.8,21.79,21.8,11000.0,16.3244,16.3244,16.3169,16.3244,11000.0
2008-04-08 13:00:00,21.8,21.8,21.76,21.77,30500.0,16.3244,16.3244,16.2944,16.3019,30500.0
2008-04-08 13:05:00,21.76,21.78,21.75,21.77,27600.0,16.2944,16.3094,16.287,16.3019,27600.0
2008-04-08 13:10:00,21.78,21.79,21.76,21.78,28300.0,16.3094,16.3169,16.2944,16.3094,28300.0
2008-04-08 13:15:00,21.77,21.77,21.74,21.74,19500.0,16.3019,16.3019,16.2795,16.2795,19500.0
2008-04-08 13:20:00,21.74,21.8,21.74,21.79,75300.0,16.2795,16.3244,16.2795,16.3169,75300.0
2008-04-08 13:25:00,21.8,21.8,21.68,21.68,85300.0,16.3244,16.3244,16.2345,16.2345,85300.0
2008-04-08 13:30:00,21.69,21.69,21.66,21.66,30500.0,16.242,16.242,16.2196,16.2196,30500.0
2008-04-08 13:35:00,21.66,21.68,21.65,21.66,57900.0,16.2196,16.2345,16.2121,16.2196,57900.0
2008-04-08 13:40:00,21.66,21.68,21.65,21.68,24700.0,16.2196,16.2345,16.2121,16.2345,24700.0
2008-04-08 13:45:00,21.67,21.75,21.67,21.75,35300.0,16.2271,16.287,16.2271,16.287,35300.0
2008-04-08 13:50:00,21.74,21.8,21.74,21.79,34900.0,16.2795,16.3244,16.2795,16.3169,34900.0
2008-04-08 13:55:00,21.79,21.8,21.71,21.76,49000.0,16.3169,16.3244,16.257,16.2944,49000.0
2008-04-08 14:00:00,21.76,21.77,21.68,21.75,62600.0,16.2944,16.3019,16.2345,16.287,62600.0
2008-04-08 14:05:00,21.75,21.76,21.62,21.65,121900.0,16.287,16.2944,16.1896,16.2121,121900.0
2008-04-08 14:10:00,21.65,21.71,21.65,21.67,72300.0,16.2121,16.257,16.2121,16.2271,72300.0
2008-04-08 14:15:00,21.67,21.77,21.66,21.75,92800.0,16.2271,16.3019,16.2196,16.287,92800.0
2008-04-08 14:20:00,21.75,21.75,21.66,21.67,54900.0,16.287,16.287,16.2196,16.2271,54900.0
2008-04-08 14:25:00,21.67,21.81,21.67,21.79,107900.0,16.2271,16.3319,16.2271,16.3169,107900.0
2008-04-08 14:30:00,21.79,21.86,21.77,21.82,151900.0,16.3169,16.3693,16.3019,16.3394,151900.0
2008-04-08 14:35:00,21.81,21.86,21.76,21.77,123300.0,16.3319,16.3693,16.2944,16.3019,123300.0
2008-04-08 14:40:00,21.77,21.79,21.69,21.7,70200.0,16.3019,16.3169,16.242,16.2495,70200.0
2008-04-08 14:45:00,21.71,21.76,21.69,21.75,60700.0,16.257,16.2944,16.242,16.287,60700.0
2008-04-08 14:50:00,21.76,21.8,21.76,21.79,52300.0,16.2944,16.3244,16.2944,16.3169,52300.0
2008-04-08 14:55:00,21.79,21.79,21.75,21.76,34500.0,16.3169,16.3169,16.287,16.2944,34500.0
2008-04-08 15:00:00,21.77,21.77,21.73,21.73,45800.0,16.3019,16.3019,16.272,16.272,45800.0
2008-04-08 15:05:00,21.73,21.74,21.7,21.73,52400.0,16.272,16.2795,16.2495,16.272,52400.0
2008-04-08 15:10:00,21.73,21.73,21.68,21.68,79000.0,16.272,16.272,16.2345,16.2345,79000.0
2008-04-08 15:15:00,21.68,21.68,21.65,21.66,76900.0,16.2345,16.2345,16.2121,16.2196,76900.0
2008-04-08 15:20:00,21.66,21.66,21.6,21.61,113200.0,16.2196,16.2196,16.1746,16.1821,113200.0
2008-04-08 15:25:00,21.61,21.67,21.6,21.66,102400.0,16.1821,16.2271,16.1746,16.2196,102400.0
2008-04-08 15:30:00,21.67,21.77,21.67,21.75,94900.0,16.2271,16.3019,16.2271,16.287,94900.0
2008-04-08 15:35:00,21.75,21.75,21.71,21.72,73700.0,16.287,16.287,16.257,16.2645,73700.0
2008-04-08 15:40:00,21.72,21.79,21.71,21.79,86200.0,16.2645,16.3169,16.257,16.3169,86200.0
2008-04-08 15:45:00,21.8,21.8,21.74,21.76,89000.0,16.3244,16.3244,16.2795,16.2944,89000.0
2008-04-08 15:50:00,21.75,21.76,21.7,21.71,232100.0,16.287,16.2944,16.2495,16.257,232100.0
2008-04-08 15:55:00,21.72,21.72,21.64,21.69,274900.0,16.2645,16.2645,16.2046,16.242,274900.0
2008-04-09 09:30:00,21.39,21.53,21.3,21.43,224500.0,16.0174,16.1222,15.95,16.0473,224500.0
2008-04-09 09:35:00,21.43,21.66,21.42,21.63,99800.0,16.0473,16.2196,16.0398,16.1971,99800.0
2008-04-09 09:40:00,21.63,21.63,21.52,21.52,75500.0,16.1971,16.1971,16.1147,16.1147,75500.0
2008-04-09 09:45:00,21.53,21.59,21.44,21.45,56300.0,16.1222,16.1671,16.0548,16.0623,56300.0
2008-04-09 09:50:00,21.44,21.54,21.44,21.45,66600.0,16.0548,16.1297,16.0548,16.0623,66600.0
2008-04-09 09:55:00,21.44,21.44,21.27,21.32,70700.0,16.0548,16.0548,15.9275,15.965,70700.0
2008-04-09 10:00:00,21.33,21.37,21.3,21.34,54300.0,15.9725,16.0024,15.95,15.9799,54300.0
2008-04-09 10:05:00,21.35,21.47,21.31,21.44,97500.0,15.9874,16.0773,15.9575,16.0548,97500.0
2008-04-09 10:10:00,21.45,21.47,21.36,21.39,45500.0,16.0623,16.0773,15.9949,16.0174,45500.0
2008-04-09 10:15:00,21.39,21.47,21.38,21.46,22500.0,16.0174,16.0773,16.0099,16.0698,22500.0
2008-04-09 10:20:00,21.45,21.47,21.4,21.41,25400.0,16.0623,16.0773,16.0249,16.0324,25400.0
2008-04-09 10:25:00,21.41,21.42,21.35,21.4,38900.0,16.0324,16.0398,15.9874,16.0249,38900.0
2008-04-09 10:30:00,21.4,21.43,21.27,21.3,69800.0,16.0249,16.0473,15.9275,15.95,69800.0
2008-04-09 10:35:00,21.3,21.32,21.2,21.31,71100.0,15.95,15.965,15.8751,15.9575,71100.0
2008-04-09 10:40:00,21.31,21.33,21.26,21.3,184300.0,15.9575,15.9725,15.92,15.95,184300.0
2008-04-09 10:45:00,21.31,21.36,21.28,21.36,56700.0,15.9575,15.9949,15.935,15.9949,56700.0
2008-04-09 10:50:00,21.36,21.38,21.29,21.35,51700.0,15.9949,16.0099,15.9425,15.9874,51700.0
2008-04-09 10:55:00,21.36,21.41,21.36,21.4,44000.0,15.9949,16.0324,15.9949,16.0249,44000.0
2008-04-09 11:00:00,21.41,21.41,21.35,21.35,59900.0,16.0324,16.0324,15.9874,15.9874,59900.0
2008-04-09 11:05:00,21.36,21.39,21.32,21.34,67200.0,15.9949,16.0174,15.965,15.9799,67200.0
2008-04-09 11:10:00,21.34,21.35,21.32,21.34,41800.0,15.9799,15.9874,15.965,15.9799,41800.0
2008-04-09 11:15:00,21.35,21.39,21.33,21.35,170900.0,15.9874,16.0174,15.9725,15.9874,170900.0
2008-04-09 11:20:00,21.35,21.38,21.3,21.3,120500.0,15.9874,16.0099,15.95,15.95,120500.0
2008-04-09 11:25:00,21.3,21.35,21.26,21.31,821300.0,15.95,15.9874,15.92,15.9575,821300.0
2008-04-09 11:30:00,21.31,21.37,21.31,21.35,33800.0,15.9575,16.0024,15.9575,15.9874,33800.0
2008-04-09 11:35:00,21.35,21.35,21.29,21.3,43700.0,15.9874,15.9874,15.9425,15.95,43700.0
2008-04-09 11:40:00,21.3,21.36,21.3,21.31,24000.0,15.95,15.9949,15.95,15.9575,24000.0
2008-04-09 11:45:00,21.31,21.36,21.3,21.33,48300.0,15.9575,15.9949,15.95,15.9725,48300.0
2008-04-09 11:50:00,21.32,21.35,21.27,21.28,176700.0,15.965,15.9874,15.9275,15.935,176700.0
2008-04-09 11:55:00,21.28,21.32,21.27,21.31,20000.0,15.935,15.965,15.9275,15.9575,20000.0
2008-04-09 12:00:00,21.3,21.3,21.27,21.29,29200.0,15.95,15.95,15.9275,15.9425,29200.0
2008-04-09 12:05:00,21.3,21.3,21.28,21.29,8200.0,15.95,15.95,15.935,15.9425,8200.0
2008-04-09 12:10:00,21.28,21.32,21.27,21.32,34300.0,15.935,15.965,15.9275,15.965,34300.0
2008-04-09 12:15:00,21.32,21.35,21.32,21.33,20200.0,15.965,15.9874,15.965,15.9725,20200.0
2008-04-09 12:20:00,21.33,21.33,21.28,21.31,30500.0,15.9725,15.9725,15.935,15.9575,30500.0
2008-04-09 12:25:00,21.31,21.36,21.31,21.33,29400.0,15.9575,15.9949,15.9575,15.9725,29400.0
2008-04-09 12:30:00,21.33,21.33,21.3,21.3,22100.0,15.9725,15.9725,15.95,15.95,22100.0
2008-04-09 12:35:00,21.3,21.33,21.3,21.32,48700.0,15.95,15.9725,15.95,15.965,48700.0
2008-04-09 12:40:00,21.32,21.35,21.31,21.34,61500.0,15.965,15.9874,15.9575,15.9799,61500.0
2008-04-09 12:45:00,21.34,21.35,21.26,21.27,88100.0,15.9799,15.9874,15.92,15.9275,88100.0
2008-04-09 12:50:00,21.27,21.39,21.26,21.39,139100.0,15.9275,16.0174,15.92,16.0174,139100.0
2008-04-09 12:55:00,21.38,21.39,21.29,21.29,63500.0,16.0099,16.0174,15.9425,15.9425,63500.0
2008-04-09 13:00:00,21.3,21.33,21.29,21.32,53700.0,15.95,15.9725,15.9425,15.965,53700.0
2008-04-09 13:05:00,21.32,21.35,21.26,21.34,55200.0,15.965,15.9874,15.92,15.9799,55200.0
2008-04-09 13:10:00,21.34,21.4,21.33,21.38,36700.0,15.9799,16.0249,15.9725,16.0099,36700.0
2008-04-09 13:15:00,21.38,21.42,21.38,21.41,30500.0,16.0099,16.0398,16.0099,16.0324,30500.0
2008-04-09 13:20:00,21.42,21.48,21.41,21.41,47300.0,16.0398,16.0848,16.0324,16.0324,47300.0
2008-04-09 13:25:00,21.41,21.42,21.36,21.37,21300.0,16.0324,16.0398,15.9949,16.0024,21300.0
2008-04-09 13:30:00,21.36,21.39,21.35,21.38,27300.0,15.9949,16.0174,15.9874,16.0099,27300.0
2008-04-09 13:35:00,21.38,21.42,21.37,21.42,24500.0,16.0099,16.0398,16.0024,16.0398,24500.0
2008-04-09 13:40:00,21.41,21.42,21.36,21.37,33600.0,16.0324,16.0398,15.9949,16.0024,33600.0
2008-04-09 13:45:00,21.37,21.37,21.31,21.31,9100.0,16.0024,16.0024,15.9575,15.9575,9100.0
2008-04-09 13:50:00,21.31,21.35,21.3,21.35,22800.0,15.9575,15.9874,15.95,15.9874,22800.0
2008-04-09 13:55:00,21.35,21.39,21.35,21.36,27400.0,15.9874,16.0174,15.9874,15.9949,27400.0
2008-04-09 14:00:00,21.37,21.38,21.35,21.35,41100.0,16.0024,16.0099,15.9874,15.9874,41100.0
2008-04-09 14:05:00,21.35,21.35,21.33,21.34,4800.0,15.9874,15.9874,15.9725,15.9799,4800.0
2008-04-09 14:10:00,21.33,21.34,21.22,21.22,91000.0,15.9725,15.9799,15.8901,15.8901,91000.0
2008-04-09 14:15:00,21.22,21.26,21.21,21.25,83900.0,15.8901,15.92,15.8826,15.9125,83900.0
2008-04-09 14:20:00,21.26,21.27,21.24,21.26,23000.0,15.92,15.9275,15.9051,15.92,23000.0
2008-04-09 14:25:00,21.25,21.27,21.22,21.25,37700.0,15.9125,15.9275,15.8901,15.9125,37700.0
2008-04-09 14:30:00,21.26,21.27,21.24,21.26,36200.0,15.92,15.9275,15.9051,15.92,36200.0
2008-04-09 14:35:00,21.26,21.3,21.25,21.3,27400.0,15.92,15.95,15.9125,15.95,27400.0
2008-04-09 14:40:00,21.29,21.3,21.26,21.27,37100.0,15.9425,15.95,15.92,15.9275,37100.0
2008-04-09 14:45:00,21.26,21.29,21.24,21.24,64800.0,15.92,15.9425,15.9051,15.9051,64800.0
2008-04-09 14:50:00,21.24,21.25,21.19,21.2,85100.0,15.9051,15.9125,15.8676,15.8751,85100.0
2008-04-09 14:55:00,21.19,21.23,21.18,21.2,52000.0,15.8676,15.8976,15.8601,15.8751,52000.0
2008-04-09 15:00:00,21.19,21.23,21.15,21.23,47400.0,15.8676,15.8976,15.8377,15.8976,47400.0
2008-04-09 15:05:00,21.23,21.25,21.13,21.15,194200.0,15.8976,15.9125,15.8227,15.8377,194200.0
2008-04-09 15:10:00,21.15,21.16,21.06,21.11,135000.0,15.8377,15.8452,15.7703,15.8077,135000.0
2008-04-09 15:15:00,21.11,21.21,21.09,21.21,133700.0,15.8077,15.8826,15.7927,15.8826,133700.0
2008-04-09 15:20:00,21.21,21.33,21.2,21.26,223600.0,15.8826,15.9725,15.8751,15.92,223600.0
2008-04-09 15:25:00,21.27,21.3,21.25,21.26,78700.0,15.9275,15.95,15.9125,15.92,78700.0
2008-04-09 15:30:00,21.26,21.28,21.21,21.26,113400.0,15.92,15.935,15.8826,15.92,113400.0
2008-04-09 15:35:00,21.26,21.32,21.25,21.29,93900.0,15.92,15.965,15.9125,15.9425,93900.0
2008-04-09 15:40:00,21.28,21.3,21.26,21.27,83300.0,15.935,15.95,15.92,15.9275,83300.0
2008-04-09 15:45:00,21.26,21.27,21.24,21.25,81000.0,15.92,15.9275,15.9051,15.9125,81000.0
2008-04-09 15:50:00,21.24,21.24,21.18,21.22,267600.0,15.9051,15.9051,15.8601,15.8901,267600.0
2008-04-09 15:55:00,21.23,21.23,21.18,21.21,227800.0,15.8976,15.8976,15.8601,15.8826,227800.0
2008-04-10 09:30:00,21.37,21.68,21.18,21.54,144900.0,16.0024,16.2345,15.8601,16.1297,144900.0
2008-04-10 09:35:00,21.55,21.74,21.47,21.69,87300.0,16.1372,16.2795,16.0773,16.242,87300.0
2008-04-10 09:40:00,21.68,21.72,21.5,21.51,204700.0,16.2345,16.2645,16.0998,16.1072,204700.0
2008-04-10 09:45:00,21.49,21.52,21.45,21.47,63100.0,16.0923,16.1147,16.0623,16.0773,63100.0
2008-04-10 09:50:00,21.48,21.58,21.45,21.57,39100.0,16.0848,16.1597,16.0623,16.1522,39100.0
2008-04-10 09:55:00,21.58,21.62,21.54,21.61,26600.0,16.1597,16.1896,16.1297,16.1821,26600.0
2008-04-10 10:00:00,21.61,21.61,21.56,21.59,28000.0,16.1821,16.1821,16.1447,16.1671,28000.0
2008-04-10 10:05:00,21.6,21.65,21.57,21.59,61500.0,16.1746,16.2121,16.1522,16.1671,61500.0
2008-04-10 10:10:00,21.59,21.61,21.59,21.59,41000.0,16.1671,16.1821,16.1671,16.1671,41000.0
2008-04-10 10:15:00,21.59,21.6,21.55,21.58,27200.0,16.1671,16.1746,16.1372,16.1597,27200.0
2008-04-10 10:20:00,21.58,21.79,21.57,21.79,127300.0,16.1597,16.3169,16.1522,16.3169,127300.0
2008-04-10 10:25:00,21.78,21.85,21.73,21.85,74200.0,16.3094,16.3618,16.272,16.3618,74200.0
2008-04-10 10:30:00,21.86,21.89,21.79,21.83,70100.0,16.3693,16.3918,16.3169,16.3469,70100.0
2008-04-10 10:35:00,21.84,21.85,21.8,21.84,37100.0,16.3544,16.3618,16.3244,16.3544,37100.0
2008-04-10 10:40:00,21.84,21.9,21.84,21.9,91200.0,16.3544,16.3993,16.3544,16.3993,91200.0
2008-04-10 10:45:00,21.9,21.92,21.86,21.86,91500.0,16.3993,16.4143,16.3693,16.3693,91500.0
2008-04-10 10:50:00,21.85,21.88,21.85,21.87,36300.0,16.3618,16.3843,16.3618,16.3768,36300.0
2008-04-10 10:55:00,21.87,21.91,21.87,21.9,96400.0,16.3768,16.4068,16.3768,16.3993,96400.0
2008-04-10 11:00:00,21.9,21.9,21.77,21.81,67600.0,16.3993,16.3993,16.3019,16.3319,67600.0
2008-04-10 11:05:00,21.81,21.9,21.81,21.89,91800.0,16.3319,16.3993,16.3319,16.3918,91800.0
2008-04-10 11:10:00,21.89,21.9,21.89,21.9,38500.0,16.3918,16.3993,16.3918,16.3993,38500.0
2008-04-10 11:15:00,21.89,21.9,21.89,21.9,45800.0,16.3918,16.3993,16.3918,16.3993,45800.0
2008-04-10 11:20:00,21.89,21.95,21.89,21.93,159700.0,16.3918,16.4367,16.3918,16.4217,159700.0
2008-04-10 11:25:00,21.94,21.97,21.88,21.89,122500.0,16.4292,16.4517,16.3843,16.3918,122500.0
2008-04-10 11:30:00,21.89,21.9,21.82,21.9,70700.0,16.3918,16.3993,16.3394,16.3993,70700.0
2008-04-10 11:35:00,21.9,21.91,21.85,21.86,53200.0,16.3993,16.4068,16.3618,16.3693,53200.0
2008-04-10 11:40:00,21.86,21.92,21.85,21.92,43800.0,16.3693,16.4143,16.3618,16.4143,43800.0
2008-04-10 11:45:00,21.92,21.94,21.87,21.88,66900.0,16.4143,16.4292,16.3768,16.3843,66900.0
2008-04-10 11:50:00,21.87,21.98,21.85,21.98,110500.0,16.3768,16.4592,16.3618,16.4592,110500.0
2008-04-10 11:55:00,21.97,21.98,21.9,21.9,66900.0,16.4517,16.4592,16.3993,16.3993,66900.0
2008-04-10 12:00:00,21.89,21.95,21.89,21.92,46200.0,16.3918,16.4367,16.3918,16.4143,46200.0
2008-04-10 12:05:00,21.92,21.95,21.9,21.9,41800.0,16.4143,16.4367,16.3993,16.3993,41800.0
2008-04-10 12:10:00,21.91,21.91,21.89,21.9,67600.0,16.4068,16.4068,16.3918,16.3993,67600.0
2008-04-10 12:15:00,21.9,21.92,21.89,21.92,35900.0,16.3993,16.4143,16.3918,16.4143,35900.0
2008-04-10 12:20:00,21.92,21.95,21.91,21.95,62100.0,16.4143,16.4367,16.4068,16.4367,62100.0
2008-04-10 12:25:00,21.94,21.95,21.92,21.93,47500.0,16.4292,16.4367,16.4143,16.4217,47500.0
2008-04-10 12:30:00,21.93,21.97,21.92,21.97,21500.0,16.4217,16.4517,16.4143,16.4517,21500.0
2008-04-10 12:35:00,21.97,21.97,21.96,21.97,31300.0,16.4517,16.4517,16.4442,16.4517,31300.0
2008-04-10 12:40:00,21.97,21.99,21.96,21.99,52200.0,16.4517,16.4667,16.4442,16.4667,52200.0
2008-04-10 12:45:00,21.99,21.99,21.93,21.94,53900.0,16.4667,16.4667,16.4217,16.4292,53900.0
2008-04-10 12:50:00,21.94,21.98,21.91,21.97,58300.0,16.4292,16.4592,16.4068,16.4517,58300.0
2008-04-10 12:55:00,21.97,21.98,21.96,21.97,28600.0,16.4517,16.4592,16.4442,16.4517,28600.0
2008-04-10 13:00:00,21.97,21.98,21.92,21.92,133700.0,16.4517,16.4592,16.4143,16.4143,133700.0
2008-04-10 13:05:00,21.92,21.97,21.92,21.96,22900.0,16.4143,16.4517,16.4143,16.4442,22900.0
2008-04-10 13:10:00,21.97,22.07,21.97,22.02,143500.0,16.4517,16.5266,16.4517,16.4891,143500.0
2008-04-10 13:15:00,22.02,22.06,22.01,22.02,32600.0,16.4891,16.5191,16.4817,16.4891,32600.0
2008-04-10 13:20:00,22.03,22.09,22.03,22.09,39200.0,16.4966,16.5416,16.4966,16.5416,39200.0
2008-04-10 13:25:00,22.1,22.12,22.1,22.11,61300.0,16.549,16.564,16.549,16.5565,61300.0
2008-04-10 13:30:00,22.11,22.18,22.11,22.17,72600.0,16.5565,16.609,16.5565,16.6015,72600.0
2008-04-10 13:35:00,22.17,22.17,22.14,22.14,66900.0,16.6015,16.6015,16.579,16.579,66900.0
2008-04-10 13:40:00,22.14,22.16,22.14,22.14,87100.0,16.579,16.594,16.579,16.579,87100.0
2008-04-10 13:45:00,22.15,22.17,22.15,22.17,90400.0,16.5865,16.6015,16.5865,16.6015,90400.0
2008-04-10 13:50:00,22.17,22.25,22.16,22.21,122300.0,16.6015,16.6614,16.594,16.6314,122300.0
2008-04-10 13:55:00,22.21,22.22,22.12,22.12,74000.0,16.6314,16.6389,16.564,16.564,74000.0
2008-04-10 14:00:00,22.12,22.14,22.08,22.1,64000.0,16.564,16.579,16.5341,16.549,64000.0
2008-04-10 14:05:00,22.11,22.13,22.1,22.11,52600.0,16.5565,16.5715,16.549,16.5565,52600.0
2008-04-10 14:10:00,22.11,22.14,22.08,22.09,67800.0,16.5565,16.579,16.5341,16.5416,67800.0
2008-04-10 14:15:00,22.1,22.1,22.05,22.06,80000.0,16.549,16.549,16.5116,16.5191,80000.0
2008-04-10 14:20:00,22.05,22.07,22.02,22.02,97500.0,16.5116,16.5266,16.4891,16.4891,97500.0
2008-04-10 14:25:00,22.02,22.03,21.99,22.0,53500.0,16.4891,16.4966,16.4667,16.4742,53500.0
2008-04-10 14:30:00,22.0,22.0,21.93,21.97,135000.0,16.4742,16.4742,16.4217,16.4517,135000.0
2008-04-10 14:35:00,21.97,22.0,21.97,22.0,79300.0,16.4517,16.4742,16.4517,16.4742,79300.0
2008-04-10 14:40:00,21.99,22.06,21.98,22.05,96600.0,16.4667,16.5191,16.4592,16.5116,96600.0
2008-04-10 14:45:00,22.06,22.1,22.05,22.1,82400.0,16.5191,16.549,16.5116,16.549,82400.0
2008-04-10 14:50:00,22.1,22.17,22.08,22.09,74700.0,16.549,16.6015,16.5341,16.5416,74700.0
2008-04-10 14:55:00,22.09,22.15,22.07,22.14,38900.0,16.5416,16.5865,16.5266,16.579,38900.0
2008-04-10 15:00:00,22.14,22.18,22.11,22.11,52700.0,16.579,16.609,16.5565,16.5565,52700.0
2008-04-10 15:05:00,22.11,22.13,22.11,22.12,36000.0,16.5565,16.5715,16.5565,16.564,36000.0
2008-04-10 15:10:00,22.12,22.13,22.03,22.03,58900.0,16.564,16.5715,16.4966,16.4966,58900.0
2008-04-10 15:15:00,22.03,22.05,22.02,22.03,86800.0,16.4966,16.5116,16.4891,16.4966,86800.0
2008-04-10 15:20:00,22.03,22.04,21.99,22.0,77200.0,16.4966,16.5041,16.4667,16.4742,77200.0
2008-04-10 15:25:00,22.0,22.0,21.99,22.0,61100.0,16.4742,16.4742,16.4667,16.4742,61100.0
2008-04-10 15:30:00,21.99,22.0,21.88,21.89,127100.0,16.4667,16.4742,16.3843,16.3918,127100.0
2008-04-10 15:35:00,21.89,21.98,21.89,21.97,83000.0,16.3918,16.4592,16.3918,16.4517,83000.0
2008-04-10 15:40:00,21.98,21.98,21.88,21.94,231500.0,16.4592,16.4592,16.3843,16.4292,231500.0
2008-04-10 15:45:00,21.94,21.95,21.9,21.93,139300.0,16.4292,16.4367,16.3993,16.4217,139300.0
2008-04-10 15:50:00,21.9,21.96,21.89,21.96,238400.0,16.3993,16.4442,16.3918,16.4442,238400.0
2008-04-10 15:55:00,21.96,22.03,21.95,21.98,203000.0,16.4442,16.4966,16.4367,16.4592,203000.0
2008-04-11 09:30:00,21.85,21.89,21.77,21.78,52700.0,16.3618,16.3918,16.3019,16.3094,52700.0
2008-04-11 09:35:00,21.77,21.77,21.51,21.56,83200.0,16.3019,16.3019,16.1072,16.1447,83200.0
2008-04-11 09:40:00,21.55,21.66,21.55,21.61,76400.0,16.1372,16.2196,16.1372,16.1821,76400.0
2008-04-11 09:45:00,21.61,21.82,21.61,21.72,64000.0,16.1821,16.3394,16.1821,16.2645,64000.0
2008-04-11 09:50:00,21.7,21.73,21.66,21.7,47900.0,16.2495,16.272,16.2196,16.2495,47900.0
2008-04-11 09:55:00,21.7,21.86,21.68,21.76,113000.0,16.2495,16.3693,16.2345,16.2944,113000.0
2008-04-11 10:00:00,21.75,21.83,21.69,21.73,80500.0,16.287,16.3469,16.242,16.272,80500.0
2008-04-11 10:05:00,21.74,21.78,21.73,21.74,109600.0,16.2795,16.3094,16.272,16.2795,109600.0
2008-04-11 10:10:00,21.75,21.77,21.74,21.75,29800.0,16.287,16.3019,16.2795,16.287,29800.0
2008-04-11 10:15:00,21.75,21.87,21.74,21.84,55700.0,16.287,16.3768,16.2795,16.3544,55700.0
2008-04-11 10:20:00,21.83,21.83,21.77,21.77,25500.0,16.3469,16.3469,16.3019,16.3019,25500.0
2008-04-11 10:25:00,21.76,21.78,21.74,21.75,55100.0,16.2944,16.3094,16.2795,16.287,55100.0
2008-04-11 10:30:00,21.76,21.83,21.75,21.77,47000.0,16.2944,16.3469,16.287,16.3019,47000.0
2008-04-11 10:35:00,21.78,21.81,21.75,21.8,27500.0,16.3094,16.3319,16.287,16.3244,27500.0
2008-04-11 10:40:00,21.8,21.86,21.79,21.83,32300.0,16.3244,16.3693,16.3169,16.3469,32300.0
2008-04-11 10:45:00,21.83,21.91,21.83,21.9,24500.0,16.3469,16.4068,16.3469,16.3993,24500.0
2008-04-11 10:50:00,21.91,22.03,21.9,22.01,120700.0,16.4068,16.4966,16.3993,16.4817,120700.0
2008-04-11 10:55:00,22.0,22.04,22.0,22.04,40800.0,16.4742,16.5041,16.4742,16.5041,40800.0
2008-04-11 11:00:00,22.03,22.03,21.98,22.0,169300.0,16.4966,16.4966,16.4592,16.4742,169300.0
2008-04-11 11:05:00,21.99,22.06,21.98,22.03,56400.0,16.4667,16.5191,16.4592,16.4966,56400.0
2008-04-11 11:10:00,22.03,22.07,21.99,22.02,82700.0,16.4966,16.5266,16.4667,16.4891,82700.0
2008-04-11 11:15:00,22.01,22.03,21.99,22.01,72900.0,16.4817,16.4966,16.4667,16.4817,72900.0
2008-04-11 11:20:00,22.01,22.04,22.0,22.02,54300.0,16.4817,16.5041,16.4742,16.4891,54300.0
2008-04-11 11:25:00,22.03,22.03,22.01,22.01,120000.0,16.4966,16.4966,16.4817,16.4817,120000.0
2008-04-11 11:30:00,22.01,22.07,22.01,22.07,40500.0,16.4817,16.5266,16.4817,16.5266,40500.0
2008-04-11 11:35:00,22.06,22.09,22.06,22.08,7200.0,16.5191,16.5416,16.5191,16.5341,7200.0
2008-04-11 11:40:00,22.08,22.12,22.08,22.11,13300.0,16.5341,16.564,16.5341,16.5565,13300.0
2008-04-11 11:45:00,22.11,22.22,22.11,22.15,114800.0,16.5565,16.6389,16.5565,16.5865,114800.0
2008-04-11 11:50:00,22.14,22.14,22.08,22.08,31600.0,16.579,16.579,16.5341,16.5341,31600.0
2008-04-11 11:55:00,22.08,22.11,22.04,22.11,23700.0,16.5341,16.5565,16.5041,16.5565,23700.0
2008-04-11 12:00:00,22.11,22.12,22.08,22.09,21100.0,16.5565,16.564,16.5341,16.5416,21100.0
2008-04-11 12:05:00,22.09,22.09,22.02,22.04,37600.0,16.5416,16.5416,16.4891,16.5041,37600.0
2008-04-11 12:10:00,22.03,22.07,22.02,22.05,33500.0,16.4966,16.5266,16.4891,16.5116,33500.0
2008-04-11 12:15:00,22.06,22.06,22.03,22.05,30000.0,16.5191,16.5191,16.4966,16.5116,30000.0
2008-04-11 12:20:00,22.04,22.04,21.92,21.94,167600.0,16.5041,16.5041,16.4143,16.4292,167600.0
2008-04-11 12:25:00,21.94,21.98,21.93,21.97,64000.0,16.4292,16.4592,16.4217,16.4517,64000.0
2008-04-11 12:30:00,21.97,21.98,21.9,21.91,69600.0,16.4517,16.4592,16.3993,16.4068,69600.0
2008-04-11 12:35:00,21.91,21.92,21.91,21.92,22900.0,16.4068,16.4143,16.4068,16.4143,22900.0
2008-04-11 12:40:00,21.92,21.93,21.88,21.89,46900.0,16.4143,16.4217,16.3843,16.3918,46900.0
2008-04-11 12:45:00,21.88,21.92,21.88,21.92,27500.0,16.3843,16.4143,16.3843,16.4143,27500.0
2008-04-11 12:50:00,21.92,21.97,21.91,21.97,20400.0,16.4143,16.4517,16.4068,16.4517,20400.0
2008-04-11 12:55:00,21.97,21.98,21.96,21.97,12600.0,16.4517,16.4592,16.4442,16.4517,12600.0
2008-04-11 13:00:00,21.97,21.97,21.95,21.95,22800.0,16.4517,16.4517,16.4367,16.4367,22800.0
2008-04-11 13:05:00,21.95,21.97,21.95,21.97,17500.0,16.4367,16.4517,16.4367,16.4517,17500.0
2008-04-11 13:10:00,21.97,22.01,21.96,22.0,40700.0,16.4517,16.4817,16.4442,16.4742,40700.0
2008-04-11 13:15:00,22.0,22.01,21.99,22.0,23600.0,16.4742,16.4817,16.4667,16.4742,23600.0
2008-04-11 13:20:00,22.0,22.0,21.95,21.95,43300.0,16.4742,16.4742,16.4367,16.4367,43300.0
2008-04-11 13:25:00,21.94,21.96,21.88,21.94,66500.0,16.4292,16.4442,16.3843,16.4292,66500.0
2008-04-11 13:30:00,21.94,21.95,21.9,21.9,74400.0,16.4292,16.4367,16.3993,16.3993,74400.0
2008-04-11 13:35:00,21.9,21.91,21.84,21.84,33600.0,16.3993,16.4068,16.3544,16.3544,33600.0
2008-04-11 13:40:00,21.84,21.85,21.83,21.85,28200.0,16.3544,16.3618,16.3469,16.3618,28200.0
2008-04-11 13:45:00,21.85,21.88,21.8,21.83,103700.0,16.3618,16.3843,16.3244,16.3469,103700.0
2008-04-11 13:50:00,21.83,21.86,21.82,21.85,74900.0,16.3469,16.3693,16.3394,16.3618,74900.0
2008-04-11 13:55:00,21.85,21.9,21.84,21.88,61100.0,16.3618,16.3993,16.3544,16.3843,61100.0
2008-04-11 14:00:00,21.87,21.87,21.83,21.83,57700.0,16.3768,16.3768,16.3469,16.3469,57700.0
2008-04-11 14:05:00,21.84,21.86,21.8,21.84,120700.0,16.3544,16.3693,16.3244,16.3544,120700.0
2008-04-11 14:10:00,21.84,21.85,21.77,21.77,81000.0,16.3544,16.3618,16.3019,16.3019,81000.0
2008-04-11 14:15:00,21.76,21.76,21.72,21.75,48700.0,16.2944,16.2944,16.2645,16.287,48700.0
2008-04-11 14:20:00,21.75,21.75,21.71,21.71,47200.0,16.287,16.287,16.257,16.257,47200.0
2008-04-11 14:25:00,21.71,21.77,21.7,21.75,47600.0,16.257,16.3019,16.2495,16.287,47600.0
2008-04-11 14:30:00,21.76,21.76,21.72,21.72,37800.0,16.2944,16.2944,16.2645,16.2645,37800.0
2008-04-11 14:35:00,21.72,21.73,21.7,21.7,42300.0,16.2645,16.272,16.2495,16.2495,42300.0
2008-04-11 14:40:00,21.69,21.71,21.66,21.68,55700.0,16.242,16.257,16.2196,16.2345,55700.0
2008-04-11 14:45:00,21.67,21.68,21.67,21.68,25200.0,16.2271,16.2345,16.2271,16.2345,25200.0
2008-04-11 14:50:00,21.67,21.76,21.67,21.76,68600.0,16.2271,16.2944,16.2271,16.2944,68600.0
2008-04-11 14:55:00,21.75,21.76,21.74,21.76,49700.0,16.287,16.2944,16.2795,16.2944,49700.0
2008-04-11 15:00:00,21.76,21.76,21.73,21.75,105400.0,16.2944,16.2944,16.272,16.287,105400.0
2008-04-11 15:05:00,21.75,21.76,21.73,21.75,91300.0,16.287,16.2944,16.272,16.287,91300.0
2008-04-11 15:10:00,21.75,21.76,21.74,21.75,72100.0,16.287,16.2944,16.2795,16.287,72100.0
2008-04-11 15:15:00,21.74,21.81,21.73,21.8,77100.0,16.2795,16.3319,16.272,16.3244,77100.0
2008-04-11 15:20:00,21.8,21.81,21.77,21.77,76600.0,16.3244,16.3319,16.3019,16.3019,76600.0
2008-04-11 15:25:00,21.77,21.79,21.76,21.78,50800.0,16.3019,16.3169,16.2944,16.3094,50800.0
2008-04-11 15:30:00,21.78,21.78,21.74,21.75,87200.0,16.3094,16.3094,16.2795,16.287,87200.0
2008-04-11 15:35:00,21.74,21.74,21.67,21.67,81800.0,16.2795,16.2795,16.2271,16.2271,81800.0
2008-04-11 15:40:00,21.67,21.69,21.61,21.62,98500.0,16.2271,16.242,16.1821,16.1896,98500.0
2008-04-11 15:45:00,21.62,21.65,21.61,21.65,123300.0,16.1896,16.2121,16.1821,16.2121,123300.0
2008-04-11 15:50:00,21.65,21.7,21.62,21.7,191600.0,16.2121,16.2495,16.1896,16.2495,191600.0
2008-04-11 15:55:00,21.7,21.75,21.7,21.7,234800.0,16.2495,16.287,16.2495,16.2495,234800.0
2008-04-14 09:30:00,21.6,21.7,21.45,21.59,54200.0,16.1746,16.2495,16.0623,16.1671,54200.0
2008-04-14 09:35:00,21.6,21.65,21.55,21.56,15200.0,16.1746,16.2121,16.1372,16.1447,15200.0
2008-04-14 09:40:00,21.58,21.62,21.51,21.57,44900.0,16.1597,16.1896,16.1072,16.1522,44900.0
2008-04-14 09:45:00,21.57,21.71,21.53,21.7,51300.0,16.1522,16.257,16.1222,16.2495,51300.0
2008-04-14 09:50:00,21.71,21.82,21.63,21.75,92800.0,16.257,16.3394,16.1971,16.287,92800.0
2008-04-14 09:55:00,21.75,21.88,21.75,21.88,68100.0,16.287,16.3843,16.287,16.3843,68100.0
2008-04-14 10:00:00,21.88,22.11,21.87,22.1,201100.0,16.3843,16.5565,16.3768,16.549,201100.0
2008-04-14 10:05:00,22.09,22.09,21.91,21.92,129500.0,16.5416,16.5416,16.4068,16.4143,129500.0
2008-04-14 10:10:00,21.92,21.97,21.91,21.92,46300.0,16.4143,16.4517,16.4068,16.4143,46300.0
2008-04-14 10:15:00,21.91,21.92,21.9,21.9,60700.0,16.4068,16.4143,16.3993,16.3993,60700.0
2008-04-14 10:20:00,21.9,21.9,21.83,21.85,53000.0,16.3993,16.3993,16.3469,16.3618,53000.0
2008-04-14 10:25:00,21.85,21.86,21.81,21.81,19300.0,16.3618,16.3693,16.3319,16.3319,19300.0
2008-04-14 10:30:00,21.81,21.9,21.81,21.86,32800.0,16.3319,16.3993,16.3319,16.3693,32800.0
2008-04-14 10:35:00,21.86,21.93,21.85,21.91,39700.0,16.3693,16.4217,16.3618,16.4068,39700.0
2008-04-14 10:40:00,21.91,21.95,21.89,21.89,28500.0,16.4068,16.4367,16.3918,16.3918,28500.0
2008-04-14 10:45:00,21.89,21.9,21.87,21.88,36200.0,16.3918,16.3993,16.3768,16.3843,36200.0
2008-04-14 10:50:00,21.88,21.9,21.85,21.88,59200.0,16.3843,16.3993,16.3618,16.3843,59200.0
2008-04-14 10:55:00,21.88,22.03,21.85,22.02,66200.0,16.3843,16.4966,16.3618,16.4891,66200.0
2008-04-14 11:00:00,22.02,22.04,21.99,22.0,114000.0,16.4891,16.5041,16.4667,16.4742,114000.0
2008-04-14 11:05:00,22.0,22.02,21.96,21.98,58400.0,16.4742,16.4891,16.4442,16.4592,58400.0
2008-04-14 11:10:00,21.97,21.97,21.91,21.91,34100.0,16.4517,16.4517,16.4068,16.4068,34100.0
2008-04-14 11:15:00,21.92,21.94,21.9,21.91,63200.0,16.4143,16.4292,16.3993,16.4068,63200.0
2008-04-14 11:20:00,21.91,21.96,21.88,21.9,82800.0,16.4068,16.4442,16.3843,16.3993,82800.0
2008-04-14 11:25:00,21.9,21.91,21.85,21.87,25500.0,16.3993,16.4068,16.3618,16.3768,25500.0
2008-04-14 11:30:00,21.89,21.89,21.83,21.84,44000.0,16.3918,16.3918,16.3469,16.3544,44000.0
2008-04-14 11:35:00,21.84,21.85,21.83,21.84,17300.0,16.3544,16.3618,16.3469,16.3544,17300.0
2008-04-14 11:40:00,21.83,21.83,21.81,21.82,22300.0,16.3469,16.3469,16.3319,16.3394,22300.0
2008-04-14 11:45:00,21.83,21.83,21.77,21.77,28400.0,16.3469,16.3469,16.3019,16.3019,28400.0
2008-04-14 11:50:00,21.77,21.77,21.7,21.72,31600.0,16.3019,16.3019,16.2495,16.2645,31600.0
2008-04-14 11:55:00,21.72,21.73,21.71,21.72,21800.0,16.2645,16.272,16.257,16.2645,21800.0
2008-04-14 12:00:00,21.73,21.75,21.73,21.74,29100.0,16.272,16.287,16.272,16.2795,29100.0
2008-04-14 12:05:00,21.73,21.76,21.7,21.76,42100.0,16.272,16.2944,16.2495,16.2944,42100.0
2008-04-14 12:10:00,21.76,21.76,21.75,21.75,31400.0,16.2944,16.2944,16.287,16.287,31400.0
2008-04-14 12:15:00,21.75,21.75,21.73,21.75,70500.0,16.287,16.287,16.272,16.287,70500.0
2008-04-14 12:20:00,21.75,21.78,21.75,21.78,25600.0,16.287,16.3094,16.287,16.3094,25600.0
2008-04-14 12:25:00,21.8,21.89,21.79,21.87,44200.0,16.3244,16.3918,16.3169,16.3768,44200.0
2008-04-14 12:30:00,21.86,21.93,21.85,21.93,59500.0,16.3693,16.4217,16.3618,16.4217,59500.0
2008-04-14 12:35:00,21.92,22.0,21.9,21.91,106100.0,16.4143,16.4742,16.3993,16.4068,106100.0
2008-04-14 12:40:00,21.9,21.99,21.9,21.98,68300.0,16.3993,16.4667,16.3993,16.4592,68300.0
2008-04-14 12:45:00,21.98,22.01,21.94,21.95,61700.0,16.4592,16.4817,16.4292,16.4367,61700.0
2008-04-14 12:50:00,21.95,22.0,21.95,21.98,37200.0,16.4367,16.4742,16.4367,16.4592,37200.0
2008-04-14 12:55:00,21.99,21.99,21.95,21.95,26700.0,16.4667,16.4667,16.4367,16.4367,26700.0
2008-04-14 13:00:00,21.95,21.95,21.9,21.9,28300.0,16.4367,16.4367,16.3993,16.3993,28300.0
2008-04-14 13:05:00,21.91,21.91,21.9,21.9,10700.0,16.4068,16.4068,16.3993,16.3993,10700.0
2008-04-14 13:10:00,21.9,21.91,21.85,21.87,73000.0,16.3993,16.4068,16.3618,16.3768,73000.0
2008-04-14 13:15:00,21.87,21.91,21.84,21.88,74700.0,16.3768,16.4068,16.3544,16.3843,74700.0
2008-04-14 13:20:00,21.87,21.94,21.86,21.92,43400.0,16.3768,16.4292,16.3693,16.4143,43400.0
2008-04-14 13:25:00,21.93,21.93,21.9,21.9,49600.0,16.4217,16.4217,16.3993,16.3993,49600.0
2008-04-14 13:30:00,21.9,21.91,21.89,21.9,44500.0,16.3993,16.4068,16.3918,16.3993,44500.0
2008-04-14 13:35:00,21.9,21.91,21.83,21.85,54200.0,16.3993,16.4068,16.3469,16.3618,54200.0
2008-04-14 13:40:00,21.85,21.87,21.84,21.86,33500.0,16.3618,16.3768,16.3544,16.3693,33500.0
2008-04-14 13:45:00,21.85,21.85,21.8,21.85,51100.0,16.3618,16.3618,16.3244,16.3618,51100.0
2008-04-14 13:50:00,21.85,21.86,21.81,21.81,52200.0,16.3618,16.3693,16.3319,16.3319,52200.0
2008-04-14 13:55:00,21.8,21.81,21.79,21.8,19100.0,16.3244,16.3319,16.3169,16.3244,19100.0
2008-04-14 14:00:00,21.8,21.83,21.79,21.83,41200.0,16.3244,16.3469,16.3169,16.3469,41200.0
2008-04-14 14:05:00,21.83,21.83,21.79,21.8,32900.0,16.3469,16.3469,16.3169,16.3244,32900.0
2008-04-14 14:10:00,21.8,21.81,21.79,21.8,31700.0,16.3244,16.3319,16.3169,16.3244,31700.0
2008-04-14 14:15:00,21.8,21.81,21.76,21.78,59200.0,16.3244,16.3319,16.2944,16.3094,59200.0
2008-04-14 14:20:00,21.77,21.83,21.77,21.82,30900.0,16.3019,16.3469,16.3019,16.3394,30900.0
2008-04-14 14:25:00,21.82,21.82,21.79,21.8,49700.0,16.3394,16.3394,16.3169,16.3244,49700.0
2008-04-14 14:30:00,21.8,21.89,21.8,21.87,114300.0,16.3244,16.3918,16.3244,16.3768,114300.0
2008-04-14 14:35:00,21.87,21.89,21.83,21.88,48600.0,16.3768,16.3918,16.3469,16.3843,48600.0
2008-04-14 14:40:00,21.88,21.91,21.85,21.88,33700.0,16.3843,16.4068,16.3618,16.3843,33700.0
2008-04-14 14:45:00,21.88,21.91,21.82,21.82,82000.0,16.3843,16.4068,16.3394,16.3394,82000.0
2008-04-14 14:50:00,21.82,21.83,21.79,21.81,87800.0,16.3394,16.3469,16.3169,16.3319,87800.0
2008-04-14 14:55:00,21.8,21.81,21.79,21.8,34800.0,16.3244,16.3319,16.3169,16.3244,34800.0
2008-04-14 15:00:00,21.8,21.84,21.8,21.81,38400.0,16.3244,16.3544,16.3244,16.3319,38400.0
2008-04-14 15:05:00,21.81,21.81,21.72,21.74,41000.0,16.3319,16.3319,16.2645,16.2795,41000.0
2008-04-14 15:10:00,21.73,21.76,21.72,21.76,32500.0,16.272,16.2944,16.2645,16.2944,32500.0
2008-04-14 15:15:00,21.76,21.78,21.75,21.75,35600.0,16.2944,16.3094,16.287,16.287,35600.0
2008-04-14 15:20:00,21.76,21.82,21.75,21.78,45300.0,16.2944,16.3394,16.287,16.3094,45300.0
2008-04-14 15:25:00,21.78,21.82,21.77,21.78,62900.0,16.3094,16.3394,16.3019,16.3094,62900.0
2008-04-14 15:30:00,21.78,21.81,21.76,21.78,103300.0,16.3094,16.3319,16.2944,16.3094,103300.0
2008-04-14 15:35:00,21.78,21.79,21.76,21.77,59500.0,16.3094,16.3169,16.2944,16.3019,59500.0
2008-04-14 15:40:00,21.78,21.81,21.77,21.78,76100.0,16.3094,16.3319,16.3019,16.3094,76100.0
2008-04-14 15:45:00,21.77,21.82,21.77,21.78,47300.0,16.3019,16.3394,16.3019,16.3094,47300.0
2008-04-14 15:50:00,21.78,21.78,21.75,21.75,67000.0,16.3094,16.3094,16.287,16.287,67000.0
2008-04-14 15:55:00,21.75,21.76,21.74,21.75,108100.0,16.287,16.2944,16.2795,16.287,108100.0
2008-04-15 09:30:00,21.7,21.75,21.4,21.45,304600.0,16.2495,16.287,16.0249,16.0623,304600.0
2008-04-15 09:35:00,21.45,21.45,21.34,21.4,191700.0,16.0623,16.0623,15.9799,16.0249,191700.0
2008-04-15 09:40:00,21.39,21.43,21.26,21.26,142700.0,16.0174,16.0473,15.92,15.92,142700.0
2008-04-15 09:45:00,21.27,21.32,21.24,21.26,86000.0,15.9275,15.965,15.9051,15.92,86000.0
2008-04-15 09:50:00,21.26,21.38,21.25,21.35,90200.0,15.92,16.0099,15.9125,15.9874,90200.0
2008-04-15 09:55:00,21.35,21.45,21.32,21.33,106400.0,15.9874,16.0623,15.965,15.9725,106400.0
2008-04-15 10:00:00,21.33,21.51,21.32,21.46,277500.0,15.9725,16.1072,15.965,16.0698,277500.0
2008-04-15 10:05:00,21.45,21.45,21.3,21.34,106000.0,16.0623,16.0623,15.95,15.9799,106000.0
2008-04-15 10:10:00,21.34,21.41,21.33,21.35,65600.0,15.9799,16.0324,15.9725,15.9874,65600.0
2008-04-15 10:15:00,21.35,21.39,21.3,21.39,68800.0,15.9874,16.0174,15.95,16.0174,68800.0
2008-04-15 10:20:00,21.37,21.43,21.37,21.4,62900.0,16.0024,16.0473,16.0024,16.0249,62900.0
2008-04-15 10:25:00,21.4,21.41,21.35,21.35,63000.0,16.0249,16.0324,15.9874,15.9874,63000.0
2008-04-15 10:30:00,21.35,21.42,21.35,21.39,74700.0,15.9874,16.0398,15.9874,16.0174,74700.0
2008-04-15 10:35:00,21.4,21.43,21.37,21.43,75400.0,16.0249,16.0473,16.0024,16.0473,75400.0
2008-04-15 10:40:00,21.43,21.49,21.39,21.48,131700.0,16.0473,16.0923,16.0174,16.0848,131700.0
2008-04-15 10:45:00,21.48,21.51,21.45,21.48,172500.0,16.0848,16.1072,16.0623,16.0848,172500.0
2008-04-15 10:50:00,21.48,21.48,21.3,21.31,77100.0,16.0848,16.0848,15.95,15.9575,77100.0
2008-04-15 10:55:00,21.31,21.37,21.3,21.36,139100.0,15.9575,16.0024,15.95,15.9949,139100.0
2008-04-15 11:00:00,21.36,21.38,21.35,21.35,79400.0,15.9949,16.0099,15.9874,15.9874,79400.0
2008-04-15 11:05:00,21.35,21.35,21.23,21.24,119300.0,15.9874,15.9874,15.8976,15.9051,119300.0
2008-04-15 11:10:00,21.25,21.29,21.22,21.25,120700.0,15.9125,15.9425,15.8901,15.9125,120700.0
2008-04-15 11:15:00,21.24,21.26,21.19,21.21,111700.0,15.9051,15.92,15.8676,15.8826,111700.0
2008-04-15 11:20:00,21.21,21.23,21.14,21.22,107700.0,15.8826,15.8976,15.8302,15.8901,107700.0
2008-04-15 11:25:00,21.23,21.24,21.2,21.21,122600.0,15.8976,15.9051,15.8751,15.8826,122600.0
2008-04-15 11:30:00,21.21,21.23,21.2,21.23,89600.0,15.8826,15.8976,15.8751,15.8976,89600.0
2008-04-15 11:35:00,21.22,21.23,21.21,21.23,56500.0,15.8901,15.8976,15.8826,15.8976,56500.0
2008-04-15 11:40:00,21.23,21.27,21.19,21.26,293400.0,15.8976,15.9275,15.8676,15.92,293400.0
2008-04-15 11:45:00,21.27,21.3,21.26,21.3,16900.0,15.9275,15.95,15.92,15.95,16900.0
2008-04-15 11:50:00,21.29,21.32,21.27,21.29,56100.0,15.9425,15.965,15.9275,15.9425,56100.0
2008-04-15 11:55:00,21.29,21.34,21.28,21.31,25100.0,15.9425,15.9799,15.935,15.9575,25100.0
2008-04-15 12:00:00,21.3,21.33,21.3,21.32,13000.0,15.95,15.9725,15.95,15.965,13000.0
2008-04-15 12:05:00,21.33,21.33,21.3,21.33,23500.0,15.9725,15.9725,15.95,15.9725,23500.0
2008-04-15 12:10:00,21.33,21.33,21.3,21.31,14800.0,15.9725,15.9725,15.95,15.9575,14800.0
2008-04-15 12:15:00,21.3,21.33,21.3,21.31,15900.0,15.95,15.9725,15.95,15.9575,15900.0
2008-04-15 12:20:00,21.32,21.32,21.3,21.31,12400.0,15.965,15.965,15.95,15.9575,12400.0
2008-04-15 12:25:00,21.31,21.33,21.3,21.33,30100.0,15.9575,15.9725,15.95,15.9725,30100.0
2008-04-15 12:30:00,21.33,21.37,21.32,21.36,73300.0,15.9725,16.0024,15.965,15.9949,73300.0
2008-04-15 12:35:00,21.36,21.43,21.35,21.41,41300.0,15.9949,16.0473,15.9874,16.0324,41300.0
2008-04-15 12:40:00,21.42,21.43,21.39,21.4,25800.0,16.0398,16.0473,16.0174,16.0249,25800.0
2008-04-15 12:45:00,21.4,21.41,21.4,21.41,16900.0,16.0249,16.0324,16.0249,16.0324,16900.0
2008-04-15 12:50:00,21.41,21.42,21.4,21.42,86000.0,16.0324,16.0398,16.0249,16.0398,86000.0
2008-04-15 12:55:00,21.42,21.42,21.35,21.36,103400.0,16.0398,16.0398,15.9874,15.9949,103400.0
2008-04-15 13:00:00,21.37,21.41,21.36,21.4,36100.0,16.0024,16.0324,15.9949,16.0249,36100.0
2008-04-15 13:05:00,21.39,21.42,21.39,21.39,158700.0,16.0174,16.0398,16.0174,16.0174,158700.0
2008-04-15 13:10:00,21.39,21.4,21.36,21.4,31000.0,16.0174,16.0249,15.9949,16.0249,31000.0
2008-04-15 13:15:00,21.4,21.41,21.4,21.4,52800.0,16.0249,16.0324,16.0249,16.0249,52800.0
2008-04-15 13:20:00,21.4,21.41,21.38,21.38,77300.0,16.0249,16.0324,16.0099,16.0099,77300.0
2008-04-15 13:25:00,21.38,21.38,21.33,21.34,35000.0,16.0099,16.0099,15.9725,15.9799,35000.0
2008-04-15 13:30:00,21.34,21.34,21.31,21.34,77500.0,15.9799,15.9799,15.9575,15.9799,77500.0
2008-04-15 13:35:00,21.34,21.35,21.26,21.3,104900.0,15.9799,15.9874,15.92,15.95,104900.0
2008-04-15 13:40:00,21.3,21.3,21.28,21.29,30200.0,15.95,15.95,15.935,15.9425,30200.0
2008-04-15 13:45:00,21.29,21.36,21.28,21.36,30400.0,15.9425,15.9949,15.935,15.9949,30400.0
2008-04-15 13:50:00,21.36,21.39,21.35,21.38,32200.0,15.9949,16.0174,15.9874,16.0099,32200.0
2008-04-15 13:55:00,21.37,21.4,21.37,21.38,29700.0,16.0024,16.0249,16.0024,16.0099,29700.0
2008-04-15 14:00:00,21.38,21.38,21.33,21.35,72200.0,16.0099,16.0099,15.9725,15.9874,72200.0
2008-04-15 14:05:00,21.35,21.36,21.34,21.34,33300.0,15.9874,15.9949,15.9799,15.9799,33300.0
2008-04-15 14:10:00,21.34,21.36,21.34,21.36,22700.0,15.9799,15.9949,15.9799,15.9949,22700.0
2008-04-15 14:15:00,21.36,21.37,21.33,21.33,26400.0,15.9949,16.0024,15.9725,15.9725,26400.0
2008-04-15 14:20:00,21.33,21.36,21.32,21.35,72200.0,15.9725,15.9949,15.965,15.9874,72200.0
2008-04-15 14:25:00,21.35,21.36,21.34,21.35,45300.0,15.9874,15.9949,15.9799,15.9874,45300.0
2008-04-15 14:30:00,21.34,21.37,21.34,21.36,31400.0,15.9799,16.0024,15.9799,15.9949,31400.0
2008-04-15 14:35:00,21.36,21.39,21.36,21.36,40400.0,15.9949,16.0174,15.9949,15.9949,40400.0
2008-04-15 14:40:00,21.37,21.38,21.35,21.37,68200.0,16.0024,16.0099,15.9874,16.0024,68200.0
2008-04-15 14:45:00,21.36,21.39,21.36,21.37,54400.0,15.9949,16.0174,15.9949,16.0024,54400.0
2008-04-15 14:50:00,21.37,21.38,21.34,21.35,120700.0,16.0024,16.0099,15.9799,15.9874,120700.0
2008-04-15 14:55:00,21.35,21.35,21.27,21.3,155900.0,15.9874,15.9874,15.9275,15.95,155900.0
2008-04-15 15:00:00,21.3,21.3,21.29,21.3,138600.0,15.95,15.95,15.9425,15.95,138600.0
2008-04-15 15:05:00,21.3,21.3,21.2,21.23,181100.0,15.95,15.95,15.8751,15.8976,181100.0
2008-04-15 15:10:00,21.23,21.26,21.22,21.23,93600.0,15.8976,15.92,15.8901,15.8976,93600.0
2008-04-15 15:15:00,21.23,21.28,21.22,21.26,95200.0,15.8976,15.935,15.8901,15.92,95200.0
2008-04-15 15:20:00,21.27,21.3,21.25,21.28,90300.0,15.9275,15.95,15.9125,15.935,90300.0
2008-04-15 15:25:00,21.28,21.29,21.24,21.27,110800.0,15.935,15.9425,15.9051,15.9275,110800.0
2008-04-15 15:30:00,21.27,21.32,21.26,21.27,79400.0,15.9275,15.965,15.92,15.9275,79400.0
2008-04-15 15:35:00,21.27,21.3,21.27,21.28,92900.0,15.9275,15.95,15.9275,15.935,92900.0
2008-04-15 15:40:00,21.27,21.27,21.19,21.24,167100.0,15.9275,15.9275,15.8676,15.9051,167100.0
2008-04-15 15:45:00,21.24,21.28,21.23,21.26,66500.0,15.9051,15.935,15.8976,15.92,66500.0
2008-04-15 15:50:00,21.26,21.27,21.23,21.26,87000.0,15.92,15.9275,15.8976,15.92,87000.0
2008-04-15 15:55:00,21.27,21.36,21.26,21.36,200000.0,15.9275,15.9949,15.92,15.9949,200000.0
2008-04-16 09:30:00,21.56,21.67,21.4,21.41,77000.0,16.1447,16.2271,16.0249,16.0324,77000.0
2008-04-16 09:35:00,21.43,21.5,21.4,21.45,61700.0,16.0473,16.0998,16.0249,16.0623,61700.0
2008-04-16 09:40:00,21.46,21.55,21.43,21.49,36400.0,16.0698,16.1372,16.0473,16.0923,36400.0
2008-04-16 09:45:00,21.49,21.55,21.46,21.54,51100.0,16.0923,16.1372,16.0698,16.1297,51100.0
2008-04-16 09:50:00,21.53,21.55,21.33,21.33,71300.0,16.1222,16.1372,15.9725,15.9725,71300.0
2008-04-16 09:55:00,21.33,21.37,21.23,21.27,89600.0,15.9725,16.0024,15.8976,15.9275,89600.0
2008-04-16 10:00:00,21.28,21.31,21.25,21.31,120500.0,15.935,15.9575,15.9125,15.9575,120500.0
2008-04-16 10:05:00,21.32,21.32,21.19,21.21,48300.0,15.965,15.965,15.8676,15.8826,48300.0
2008-04-16 10:10:00,21.21,21.22,21.14,21.15,54900.0,15.8826,15.8901,15.8302,15.8377,54900.0
2008-04-16 10:15:00,21.15,21.26,21.15,21.26,63700.0,15.8377,15.92,15.8377,15.92,63700.0
2008-04-16 10:20:00,21.26,21.33,21.26,21.31,80900.0,15.92,15.9725,15.92,15.9575,80900.0
2008-04-16 10:25:00,21.31,21.38,21.3,21.31,113400.0,15.9575,16.0099,15.95,15.9575,113400.0
2008-04-16 10:30:00,21.32,21.33,21.25,21.27,113500.0,15.965,15.9725,15.9125,15.9275,113500.0
2008-04-16 10:35:00,21.28,21.37,21.27,21.31,135600.0,15.935,16.0024,15.9275,15.9575,135600.0
2008-04-16 10:40:00,21.3,21.31,21.27,21.29,75000.0,15.95,15.9575,15.9275,15.9425,75000.0
2008-04-16 10:45:00,21.29,21.36,21.28,21.3,199700.0,15.9425,15.9949,15.935,15.95,199700.0
2008-04-16 10:50:00,21.3,21.31,21.26,21.3,72200.0,15.95,15.9575,15.92,15.95,72200.0
2008-04-16 10:55:00,21.29,21.33,21.29,21.33,32500.0,15.9425,15.9725,15.9425,15.9725,32500.0
2008-04-16 11:00:00,21.33,21.39,21.32,21.37,70700.0,15.9725,16.0174,15.965,16.0024,70700.0
2008-04-16 11:05:00,21.36,21.38,21.35,21.37,49600.0,15.9949,16.0099,15.9874,16.0024,49600.0
2008-04-16 11:10:00,21.36,21.39,21.36,21.38,46500.0,15.9949,16.0174,15.9949,16.0099,46500.0
2008-04-16 11:15:00,21.38,21.43,21.36,21.43,51000.0,16.0099,16.0473,15.9949,16.0473,51000.0
2008-04-16 11:20:00,21.44,21.48,21.43,21.47,48300.0,16.0548,16.0848,16.0473,16.0773,48300.0
2008-04-16 11:25:00,21.47,21.48,21.43,21.44,31700.0,16.0773,16.0848,16.0473,16.0548,31700.0
2008-04-16 11:30:00,21.44,21.51,21.43,21.51,57100.0,16.0548,16.1072,16.0473,16.1072,57100.0
2008-04-16 11:35:00,21.5,21.54,21.46,21.47,67900.0,16.0998,16.1297,16.0698,16.0773,67900.0
2008-04-16 11:40:00,21.47,21.5,21.47,21.48,31100.0,16.0773,16.0998,16.0773,16.0848,31100.0
2008-04-16 11:45:00,21.48,21.48,21.46,21.48,62700.0,16.0848,16.0848,16.0698,16.0848,62700.0
2008-04-16 11:50:00,21.47,21.5,21.46,21.49,36500.0,16.0773,16.0998,16.0698,16.0923,36500.0
2008-04-16 11:55:00,21.5,21.51,21.48,21.48,20200.0,16.0998,16.1072,16.0848,16.0848,20200.0
2008-04-16 12:00:00,21.48,21.52,21.48,21.52,26400.0,16.0848,16.1147,16.0848,16.1147,26400.0
2008-04-16 12:05:00,21.51,21.58,21.51,21.58,52300.0,16.1072,16.1597,16.1072,16.1597,52300.0
2008-04-16 12:10:00,21.59,21.63,21.58,21.61,102800.0,16.1671,16.1971,16.1597,16.1821,102800.0
2008-04-16 12:15:00,21.61,21.64,21.59,21.63,81800.0,16.1821,16.2046,16.1671,16.1971,81800.0
2008-04-16 12:20:00,21.63,21.64,21.62,21.63,56300.0,16.1971,16.2046,16.1896,16.1971,56300.0
2008-04-16 12:25:00,21.62,21.67,21.61,21.66,108500.0,16.1896,16.2271,16.1821,16.2196,108500.0
2008-04-16 12:30:00,21.67,21.67,21.6,21.63,193400.0,16.2271,16.2271,16.1746,16.1971,193400.0
2008-04-16 12:35:00,21.64,21.64,21.62,21.62,63300.0,16.2046,16.2046,16.1896,16.1896,63300.0
2008-04-16 12:40:00,21.63,21.65,21.6,21.62,34300.0,16.1971,16.2121,16.1746,16.1896,34300.0
2008-04-16 12:45:00,21.62,21.71,21.62,21.7,132800.0,16.1896,16.257,16.1896,16.2495,132800.0
2008-04-16 12:50:00,21.71,21.75,21.69,21.75,67600.0,16.257,16.287,16.242,16.287,67600.0
2008-04-16 12:55:00,21.74,21.77,21.69,21.77,62200.0,16.2795,16.3019,16.242,16.3019,62200.0
2008-04-16 13:00:00,21.77,21.81,21.7,21.79,83900.0,16.3019,16.3319,16.2495,16.3169,83900.0
2008-04-16 13:05:00,21.79,21.79,21.69,21.75,43900.0,16.3169,16.3169,16.242,16.287,43900.0
2008-04-16 13:10:00,21.76,21.78,21.73,21.76,46400.0,16.2944,16.3094,16.272,16.2944,46400.0
2008-04-16 13:15:00,21.76,21.83,21.74,21.77,76400.0,16.2944,16.3469,16.2795,16.3019,76400.0
2008-04-16 13:20:00,21.78,21.81,21.74,21.75,54800.0,16.3094,16.3319,16.2795,16.287,54800.0
2008-04-16 13:25:00,21.74,21.77,21.72,21.72,47500.0,16.2795,16.3019,16.2645,16.2645,47500.0
2008-04-16 13:30:00,21.73,21.73,21.69,21.71,63100.0,16.272,16.272,16.242,16.257,63100.0
2008-04-16 13:35:00,21.7,21.72,21.68,21.68,96300.0,16.2495,16.2645,16.2345,16.2345,96300.0
2008-04-16 13:40:00,21.68,21.71,21.61,21.71,110000.0,16.2345,16.257,16.1821,16.257,110000.0
2008-04-16 13:45:00,21.72,21.72,21.66,21.68,28000.0,16.2645,16.2645,16.2196,16.2345,28000.0
2008-04-16 13:50:00,21.68,21.71,21.65,21.66,102300.0,16.2345,16.257,16.2121,16.2196,102300.0
2008-04-16 13:55:00,21.66,21.7,21.65,21.67,68700.0,16.2196,16.2495,16.2121,16.2271,68700.0
2008-04-16 14:00:00,21.66,21.74,21.65,21.73,67100.0,16.2196,16.2795,16.2121,16.272,67100.0
2008-04-16 14:05:00,21.73,21.75,21.71,21.74,53800.0,16.272,16.287,16.257,16.2795,53800.0
2008-04-16 14:10:00,21.73,21.73,21.7,21.71,27700.0,16.272,16.272,16.2495,16.257,27700.0
2008-04-16 14:15:00,21.71,21.8,21.71,21.79,70200.0,16.257,16.3244,16.257,16.3169,70200.0
2008-04-16 14:20:00,21.79,21.79,21.73,21.74,33600.0,16.3169,16.3169,16.272,16.2795,33600.0
2008-04-16 14:25:00,21.74,21.79,21.73,21.78,38900.0,16.2795,16.3169,16.272,16.3094,38900.0
2008-04-16 14:30:00,21.78,21.85,21.78,21.83,127900.0,16.3094,16.3618,16.3094,16.3469,127900.0
2008-04-16 14:35:00,21.82,21.83,21.79,21.81,29700.0,16.3394,16.3469,16.3169,16.3319,29700.0
2008-04-16 14:40:00,21.81,21.83,21.79,21.82,37100.0,16.3319,16.3469,16.3169,16.3394,37100.0
2008-04-16 14:45:00,21.83,21.86,21.82,21.83,73400.0,16.3469,16.3693,16.3394,16.3469,73400.0
2008-04-16 14:50:00,21.83,21.83,21.76,21.82,181900.0,16.3469,16.3469,16.2944,16.3394,181900.0
2008-04-16 14:55:00,21.82,21.88,21.81,21.82,120800.0,16.3394,16.3843,16.3319,16.3394,120800.0
2008-04-16 15:00:00,21.82,21.86,21.79,21.81,168000.0,16.3394,16.3693,16.3169,16.3319,168000.0
2008-04-16 15:05:00,21.81,21.82,21.79,21.82,73400.0,16.3319,16.3394,16.3169,16.3394,73400.0
2008-04-16 15:10:00,21.82,21.84,21.81,21.83,97700.0,16.3394,16.3544,16.3319,16.3469,97700.0
2008-04-16 15:15:00,21.83,21.84,21.82,21.82,124900.0,16.3469,16.3544,16.3394,16.3394,124900.0
2008-04-16 15:20:00,21.82,21.83,21.8,21.8,123700.0,16.3394,16.3469,16.3244,16.3244,123700.0
2008-04-16 15:25:00,21.81,21.84,21.8,21.83,101400.0,16.3319,16.3544,16.3244,16.3469,101400.0
2008-04-16 15:30:00,21.83,21.83,21.8,21.81,105800.0,16.3469,16.3469,16.3244,16.3319,105800.0
2008-04-16 15:35:00,21.82,21.82,21.81,21.81,127800.0,16.3394,16.3394,16.3319,16.3319,127800.0
2008-04-16 15:40:00,21.81,21.82,21.8,21.82,183000.0,16.3319,16.3394,16.3244,16.3394,183000.0
2008-04-16 15:45:00,21.81,21.83,21.81,21.82,119000.0,16.3319,16.3469,16.3319,16.3394,119000.0
2008-04-16 15:50:00,21.81,21.87,21.8,21.82,220500.0,16.3319,16.3768,16.3244,16.3394,220500.0
2008-04-16 15:55:00,21.81,21.82,21.79,21.79,144000.0,16.3319,16.3394,16.3169,16.3169,144000.0
2008-04-17 09:30:00,21.95,22.11,21.89,22.01,68600.0,16.4367,16.5565,16.3918,16.4817,68600.0
2008-04-17 09:35:00,22.02,22.05,21.91,21.97,61700.0,16.4891,16.5116,16.4068,16.4517,61700.0
2008-04-17 09:40:00,21.97,21.97,21.79,21.83,67900.0,16.4517,16.4517,16.3169,16.3469,67900.0
2008-04-17 09:45:00,21.83,21.88,21.82,21.82,24800.0,16.3469,16.3843,16.3394,16.3394,24800.0
2008-04-17 09:50:00,21.83,21.83,21.69,21.75,69900.0,16.3469,16.3469,16.242,16.287,69900.0
2008-04-17 09:55:00,21.75,21.81,21.75,21.8,33600.0,16.287,16.3319,16.287,16.3244,33600.0
2008-04-17 10:00:00,21.79,21.8,21.67,21.73,122800.0,16.3169,16.3244,16.2271,16.272,122800.0
2008-04-17 10:05:00,21.73,21.77,21.72,21.73,60800.0,16.272,16.3019,16.2645,16.272,60800.0
2008-04-17 10:10:00,21.73,21.84,21.73,21.8,52600.0,16.272,16.3544,16.272,16.3244,52600.0
2008-04-17 10:15:00,21.8,21.87,21.79,21.87,112800.0,16.3244,16.3768,16.3169,16.3768,112800.0
2008-04-17 10:20:00,21.87,21.9,21.84,21.85,49400.0,16.3768,16.3993,16.3544,16.3618,49400.0
2008-04-17 10:25:00,21.86,21.89,21.82,21.82,34600.0,16.3693,16.3918,16.3394,16.3394,34600.0
2008-04-17 10:30:00,21.82,21.82,21.77,21.77,21000.0,16.3394,16.3394,16.3019,16.3019,21000.0
2008-04-17 10:35:00,21.76,21.84,21.75,21.83,40000.0,16.2944,16.3544,16.287,16.3469,40000.0
2008-04-17 10:40:00,21.83,21.88,21.81,21.84,60600.0,16.3469,16.3843,16.3319,16.3544,60600.0
2008-04-17 10:45:00,21.84,21.85,21.82,21.84,21700.0,16.3544,16.3618,16.3394,16.3544,21700.0
2008-04-17 10:50:00,21.85,21.86,21.83,21.83,13300.0,16.3618,16.3693,16.3469,16.3469,13300.0
2008-04-17 10:55:00,21.84,21.84,21.81,21.84,60400.0,16.3544,16.3544,16.3319,16.3544,60400.0
2008-04-17 11:00:00,21.84,21.84,21.79,21.8,48900.0,16.3544,16.3544,16.3169,16.3244,48900.0
2008-04-17 11:05:00,21.8,21.82,21.75,21.76,45600.0,16.3244,16.3394,16.287,16.2944,45600.0
2008-04-17 11:10:00,21.76,21.8,21.76,21.79,22200.0,16.2944,16.3244,16.2944,16.3169,22200.0
2008-04-17 11:15:00,21.8,21.81,21.79,21.8,68400.0,16.3244,16.3319,16.3169,16.3244,68400.0
2008-04-17 11:20:00,21.8,21.8,21.74,21.8,52200.0,16.3244,16.3244,16.2795,16.3244,52200.0
2008-04-17 11:25:00,21.8,21.8,21.73,21.73,30100.0,16.3244,16.3244,16.272,16.272,30100.0
2008-04-17 11:30:00,21.73,21.76,21.67,21.7,81000.0,16.272,16.2944,16.2271,16.2495,81000.0
2008-04-17 11:35:00,21.7,21.75,21.7,21.74,27100.0,16.2495,16.287,16.2495,16.2795,27100.0
2008-04-17 11:40:00,21.73,21.76,21.71,21.76,42200.0,16.272,16.2944,16.257,16.2944,42200.0
2008-04-17 11:45:00,21.75,21.85,21.75,21.85,57500.0,16.287,16.3618,16.287,16.3618,57500.0
2008-04-17 11:50:00,21.85,21.86,21.83,21.84,14500.0,16.3618,16.3693,16.3469,16.3544,14500.0
2008-04-17 11:55:00,21.84,21.84,21.78,21.84,26400.0,16.3544,16.3544,16.3094,16.3544,26400.0
2008-04-17 12:00:00,21.83,21.91,21.83,21.89,31600.0,16.3469,16.4068,16.3469,16.3918,31600.0
2008-04-17 12:05:00,21.89,21.94,21.89,21.91,20200.0,16.3918,16.4292,16.3918,16.4068,20200.0
2008-04-17 12:10:00,21.9,21.92,21.88,21.92,9600.0,16.3993,16.4143,16.3843,16.4143,9600.0
2008-04-17 12:15:00,21.92,21.92,21.91,21.92,15300.0,16.4143,16.4143,16.4068,16.4143,15300.0
2008-04-17 12:20:00,21.91,21.91,21.88,21.89,14900.0,16.4068,16.4068,16.3843,16.3918,14900.0
2008-04-17 12:25:00,21.89,21.89,21.85,21.85,18900.0,16.3918,16.3918,16.3618,16.3618,18900.0
2008-04-17 12:30:00,21.86,21.87,21.83,21.83,19500.0,16.3693,16.3768,16.3469,16.3469,19500.0
2008-04-17 12:35:00,21.83,21.84,21.8,21.83,31100.0,16.3469,16.3544,16.3244,16.3469,31100.0
2008-04-17 12:40:00,21.83,21.85,21.8,21.83,74700.0,16.3469,16.3618,16.3244,16.3469,74700.0
2008-04-17 12:45:00,21.83,21.85,21.78,21.78,31300.0,16.3469,16.3618,16.3094,16.3094,31300.0
2008-04-17 12:50:00,21.78,21.8,21.77,21.79,33200.0,16.3094,16.3244,16.3019,16.3169,33200.0
2008-04-17 12:55:00,21.78,21.8,21.77,21.77,41500.0,16.3094,16.3244,16.3019,16.3019,41500.0
2008-04-17 13:00:00,21.78,21.8,21.77,21.78,35600.0,16.3094,16.3244,16.3019,16.3094,35600.0
2008-04-17 13:05:00,21.77,21.85,21.76,21.85,62000.0,16.3019,16.3618,16.2944,16.3618,62000.0
2008-04-17 13:10:00,21.86,21.9,21.86,21.87,39200.0,16.3693,16.3993,16.3693,16.3768,39200.0
2008-04-17 13:15:00,21.88,21.88,21.86,21.87,10800.0,16.3843,16.3843,16.3693,16.3768,10800.0
2008-04-17 13:20:00,21.87,21.87,21.84,21.86,18300.0,16.3768,16.3768,16.3544,16.3693,18300.0
2008-04-17 13:25:00,21.87,21.91,21.86,21.9,14100.0,16.3768,16.4068,16.3693,16.3993,14100.0
2008-04-17 13:30:00,21.9,21.92,21.9,21.92,31000.0,16.3993,16.4143,16.3993,16.4143,31000.0
2008-04-17 13:35:00,21.93,21.99,21.91,21.97,144300.0,16.4217,16.4667,16.4068,16.4517,144300.0
2008-04-17 13:40:00,21.98,21.98,21.92,21.97,45200.0,16.4592,16.4592,16.4143,16.4517,45200.0
2008-04-17 13:45:00,21.97,21.98,21.93,21.93,19300.0,16.4517,16.4592,16.4217,16.4217,19300.0
2008-04-17 13:50:00,21.93,21.94,21.89,21.91,32200.0,16.4217,16.4292,16.3918,16.4068,32200.0
2008-04-17 13:55:00,21.91,21.93,21.9,21.9,26700.0,16.4068,16.4217,16.3993,16.3993,26700.0
2008-04-17 14:00:00,21.91,21.91,21.88,21.88,17400.0,16.4068,16.4068,16.3843,16.3843,17400.0
2008-04-17 14:05:00,21.88,21.89,21.87,21.87,22200.0,16.3843,16.3918,16.3768,16.3768,22200.0
2008-04-17 14:10:00,21.86,21.86,21.83,21.85,34100.0,16.3693,16.3693,16.3469,16.3618,34100.0
2008-04-17 14:15:00,21.84,21.87,21.84,21.86,26100.0,16.3544,16.3768,16.3544,16.3693,26100.0
2008-04-17 14:20:00,21.86,21.92,21.86,21.9,48000.0,16.3693,16.4143,16.3693,16.3993,48000.0
2008-04-17 14:25:00,21.9,21.9,21.86,21.86,33500.0,16.3993,16.3993,16.3693,16.3693,33500.0
2008-04-17 14:30:00,21.87,21.91,21.86,21.9,26300.0,16.3768,16.4068,16.3693,16.3993,26300.0
2008-04-17 14:35:00,21.9,21.94,21.9,21.93,38700.0,16.3993,16.4292,16.3993,16.4217,38700.0
2008-04-17 14:40:00,21.93,21.95,21.93,21.94,19600.0,16.4217,16.4367,16.4217,16.4292,19600.0
2008-04-17 14:45:00,21.94,21.94,21.91,21.91,18300.0,16.4292,16.4292,16.4068,16.4068,18300.0
2008-04-17 14:50:00,21.91,21.91,21.85,21.86,36200.0,16.4068,16.4068,16.3618,16.3693,36200.0
2008-04-17 14:55:00,21.86,21.86,21.83,21.84,42700.0,16.3693,16.3693,16.3469,16.3544,42700.0
2008-04-17 15:00:00,21.84,21.86,21.82,21.86,23900.0,16.3544,16.3693,16.3394,16.3693,23900.0
2008-04-17 15:05:00,21.86,21.92,21.86,21.92,42700.0,16.3693,16.4143,16.3693,16.4143,42700.0
2008-04-17 15:10:00,21.91,21.95,21.91,21.95,41600.0,16.4068,16.4367,16.4068,16.4367,41600.0
2008-04-17 15:15:00,21.94,22.0,21.94,21.98,60200.0,16.4292,16.4742,16.4292,16.4592,60200.0
2008-04-17 15:20:00,21.98,22.0,21.96,21.99,73200.0,16.4592,16.4742,16.4442,16.4667,73200.0
2008-04-17 15:25:00,21.99,22.0,21.95,21.95,33200.0,16.4667,16.4742,16.4367,16.4367,33200.0
2008-04-17 15:30:00,21.95,21.96,21.93,21.95,72100.0,16.4367,16.4442,16.4217,16.4367,72100.0
2008-04-17 15:35:00,21.95,22.02,21.95,21.96,127700.0,16.4367,16.4891,16.4367,16.4442,127700.0
2008-04-17 15:40:00,21.97,21.97,21.95,21.97,47000.0,16.4517,16.4517,16.4367,16.4517,47000.0
2008-04-17 15:45:00,21.97,21.99,21.96,21.99,60500.0,16.4517,16.4667,16.4442,16.4667,60500.0
2008-04-17 15:50:00,21.98,22.03,21.98,21.99,148700.0,16.4592,16.4966,16.4592,16.4667,148700.0
2008-04-17 15:55:00,21.99,22.0,21.91,21.93,152000.0,16.4667,16.4742,16.4068,16.4217,152000.0
2008-04-18 09:30:00,22.46,22.48,22.26,22.29,420500.0,16.8186,16.8336,16.6689,16.6913,420500.0
2008-04-18 09:35:00,22.3,22.64,22.28,22.41,190600.0,16.6988,16.9534,16.6838,16.7812,190600.0
2008-04-18 09:40:00,22.41,22.58,22.33,22.57,184800.0,16.7812,16.9085,16.7213,16.901,184800.0
2008-04-18 09:45:00,22.56,22.61,22.43,22.46,92700.0,16.8935,16.9309,16.7962,16.8186,92700.0
2008-04-18 09:50:00,22.46,22.58,22.44,22.58,62000.0,16.8186,16.9085,16.8036,16.9085,62000.0
2008-04-18 09:55:00,22.58,22.59,22.43,22.47,82400.0,16.9085,16.916,16.7962,16.8261,82400.0
2008-04-18 10:00:00,22.46,22.55,22.42,22.55,82700.0,16.8186,16.886,16.7887,16.886,82700.0
2008-04-18 10:05:00,22.54,22.62,22.47,22.58,207600.0,16.8785,16.9384,16.8261,16.9085,207600.0
2008-04-18 10:10:00,22.58,22.72,22.57,22.62,448000.0,16.9085,17.0133,16.901,16.9384,448000.0
2008-04-18 10:15:00,22.62,22.7,22.61,22.66,192800.0,16.9384,16.9983,16.9309,16.9684,192800.0
2008-04-18 10:20:00,22.66,22.9,22.66,22.83,262500.0,16.9684,17.1481,16.9684,17.0957,262500.0
2008-04-18 10:25:00,22.82,22.9,22.71,22.72,123200.0,17.0882,17.1481,17.0058,17.0133,123200.0
2008-04-18 10:30:00,22.72,22.82,22.71,22.8,125100.0,17.0133,17.0882,17.0058,17.0732,125100.0
2008-04-18 10:35:00,22.79,22.85,22.73,22.81,176300.0,17.0657,17.1107,17.0208,17.0807,176300.0
2008-04-18 10:40:00,22.81,22.84,22.81,22.83,98000.0,17.0807,17.1032,17.0807,17.0957,98000.0
2008-04-18 10:45:00,22.83,22.84,22.79,22.8,187700.0,17.0957,17.1032,17.0657,17.0732,187700.0
2008-04-18 10:50:00,22.8,22.89,22.8,22.8,142200.0,17.0732,17.1406,17.0732,17.0732,142200.0
2008-04-18 10:55:00,22.8,22.84,22.79,22.84,147500.0,17.0732,17.1032,17.0657,17.1032,147500.0
2008-04-18 11:00:00,22.84,23.0,22.83,22.98,92500.0,17.1032,17.223,17.0957,17.208,92500.0
2008-04-18 11:05:00,22.97,23.09,22.97,23.09,195400.0,17.2005,17.2904,17.2005,17.2904,195400.0
2008-04-18 11:10:00,23.08,23.08,22.96,22.96,113800.0,17.2829,17.2829,17.193,17.193,113800.0
2008-04-18 11:15:00,22.96,22.98,22.94,22.97,48900.0,17.193,17.208,17.1781,17.2005,48900.0
2008-04-18 11:20:00,22.97,23.0,22.93,22.95,69600.0,17.2005,17.223,17.1706,17.1856,69600.0
2008-04-18 11:25:00,22.95,22.96,22.87,22.91,84900.0,17.1856,17.193,17.1256,17.1556,84900.0
2008-04-18 11:30:00,22.91,22.96,22.91,22.94,193500.0,17.1556,17.193,17.1556,17.1781,193500.0
2008-04-18 11:35:00,22.94,22.95,22.91,22.92,170100.0,17.1781,17.1856,17.1556,17.1631,170100.0
2008-04-18 11:40:00,22.92,22.95,22.89,22.95,104600.0,17.1631,17.1856,17.1406,17.1856,104600.0
2008-04-18 11:45:00,22.96,23.03,22.94,22.95,150100.0,17.193,17.2455,17.1781,17.1856,150100.0
2008-04-18 11:50:00,22.95,22.95,22.87,22.91,89000.0,17.1856,17.1856,17.1256,17.1556,89000.0
2008-04-18 11:55:00,22.92,22.96,22.91,22.96,67600.0,17.1631,17.193,17.1556,17.193,67600.0
2008-04-18 12:00:00,22.95,22.98,22.94,22.95,72000.0,17.1856,17.208,17.1781,17.1856,72000.0
2008-04-18 12:05:00,22.95,23.0,22.93,22.94,66000.0,17.1856,17.223,17.1706,17.1781,66000.0
2008-04-18 12:10:00,22.94,22.95,22.93,22.95,14300.0,17.1781,17.1856,17.1706,17.1856,14300.0
2008-04-18 12:15:00,22.95,22.96,22.93,22.94,99500.0,17.1856,17.193,17.1706,17.1781,99500.0
2008-04-18 12:20:00,22.94,23.16,22.94,23.15,296700.0,17.1781,17.3428,17.1781,17.3353,296700.0
2008-04-18 12:25:00,23.15,23.16,23.1,23.1,156200.0,17.3353,17.3428,17.2979,17.2979,156200.0
2008-04-18 12:30:00,23.1,23.14,23.08,23.13,68500.0,17.2979,17.3278,17.2829,17.3203,68500.0
2008-04-18 12:35:00,23.13,23.13,23.11,23.13,36300.0,17.3203,17.3203,17.3054,17.3203,36300.0
2008-04-18 12:40:00,23.12,23.12,23.09,23.09,87300.0,17.3129,17.3129,17.2904,17.2904,87300.0
2008-04-18 12:45:00,23.09,23.09,22.99,23.0,83500.0,17.2904,17.2904,17.2155,17.223,83500.0
2008-04-18 12:50:00,22.99,23.0,22.97,22.99,66300.0,17.2155,17.223,17.2005,17.2155,66300.0
2008-04-18 12:55:00,22.99,23.0,22.98,23.0,236400.0,17.2155,17.223,17.208,17.223,236400.0
2008-04-18 13:00:00,23.0,23.0,22.97,23.0,54200.0,17.223,17.223,17.2005,17.223,54200.0
2008-04-18 13:05:00,23.0,23.03,22.99,23.02,55100.0,17.223,17.2455,17.2155,17.238,55100.0
2008-04-18 13:10:00,23.01,23.04,22.99,23.0,54300.0,17.2305,17.2529,17.2155,17.223,54300.0
2008-04-18 13:15:00,22.99,23.01,22.95,22.97,59100.0,17.2155,17.2305,17.1856,17.2005,59100.0
2008-04-18 13:20:00,22.97,23.01,22.97,23.01,37800.0,17.2005,17.2305,17.2005,17.2305,37800.0
2008-04-18 13:25:00,23.01,23.02,22.98,22.99,56500.0,17.2305,17.238,17.208,17.2155,56500.0
2008-04-18 13:30:00,22.99,23.01,22.98,22.98,54100.0,17.2155,17.2305,17.208,17.208,54100.0
2008-04-18 13:35:00,22.98,23.0,22.98,22.98,12800.0,17.208,17.223,17.208,17.208,12800.0
2008-04-18 13:40:00,22.99,23.04,22.98,23.04,20200.0,17.2155,17.2529,17.208,17.2529,20200.0
2008-04-18 13:45:00,23.04,23.11,23.04,23.1,47300.0,17.2529,17.3054,17.2529,17.2979,47300.0
2008-04-18 13:50:00,23.11,23.13,23.1,23.13,32700.0,17.3054,17.3203,17.2979,17.3203,32700.0
2008-04-18 13:55:00,23.13,23.13,23.1,23.12,63500.0,17.3203,17.3203,17.2979,17.3129,63500.0
2008-04-18 14:00:00,23.13,23.13,23.09,23.09,76400.0,17.3203,17.3203,17.2904,17.2904,76400.0
2008-04-18 14:05:00,23.09,23.1,22.97,22.99,129800.0,17.2904,17.2979,17.2005,17.2155,129800.0
2008-04-18 14:10:00,22.99,23.0,22.97,22.99,30500.0,17.2155,17.223,17.2005,17.2155,30500.0
2008-04-18 14:15:00,23.0,23.01,22.95,23.0,129800.0,17.223,17.2305,17.1856,17.223,129800.0
2008-04-18 14:20:00,23.0,23.01,22.99,22.99,49100.0,17.223,17.2305,17.2155,17.2155,49100.0
2008-04-18 14:25:00,22.99,23.0,22.85,22.86,171700.0,17.2155,17.223,17.1107,17.1182,171700.0
2008-04-18 14:30:00,22.87,22.96,22.87,22.94,77200.0,17.1256,17.193,17.1256,17.1781,77200.0
2008-04-18 14:35:00,22.95,22.97,22.94,22.96,51400.0,17.1856,17.2005,17.1781,17.193,51400.0
2008-04-18 14:40:00,22.97,23.0,22.95,22.97,104700.0,17.2005,17.223,17.1856,17.2005,104700.0
2008-04-18 14:45:00,22.97,23.03,22.97,23.02,84300.0,17.2005,17.2455,17.2005,17.238,84300.0
2008-04-18 14:50:00,23.02,23.02,22.98,22.99,32500.0,17.238,17.238,17.208,17.2155,32500.0
2008-04-18 14:55:00,22.98,22.98,22.93,22.93,41300.0,17.208,17.208,17.1706,17.1706,41300.0
2008-04-18 15:00:00,22.93,22.94,22.9,22.92,38800.0,17.1706,17.1781,17.1481,17.1631,38800.0
2008-04-18 15:05:00,22.92,22.98,22.92,22.98,40100.0,17.1631,17.208,17.1631,17.208,40100.0
2008-04-18 15:10:00,22.98,23.0,22.98,23.0,122400.0,17.208,17.223,17.208,17.223,122400.0
2008-04-18 15:15:00,22.99,23.01,22.95,22.95,86500.0,17.2155,17.2305,17.1856,17.1856,86500.0
2008-04-18 15:20:00,22.95,22.96,22.89,22.95,109000.0,17.1856,17.193,17.1406,17.1856,109000.0
2008-04-18 15:25:00,22.96,22.99,22.96,22.97,106200.0,17.193,17.2155,17.193,17.2005,106200.0
2008-04-18 15:30:00,22.98,23.01,22.97,23.0,143100.0,17.208,17.2305,17.2005,17.223,143100.0
2008-04-18 15:35:00,23.0,23.01,22.92,22.93,106600.0,17.223,17.2305,17.1631,17.1706,106600.0
2008-04-18 15:40:00,22.92,22.93,22.89,22.9,239400.0,17.1631,17.1706,17.1406,17.1481,239400.0
2008-04-18 15:45:00,22.9,22.91,22.8,22.82,278400.0,17.1481,17.1556,17.0732,17.0882,278400.0
2008-04-18 15:50:00,22.81,22.89,22.81,22.89,157700.0,17.0807,17.1406,17.0807,17.1406,157700.0
2008-04-18 15:55:00,22.89,22.91,22.87,22.9,269700.0,17.1406,17.1556,17.1256,17.1481,269700.0
2008-04-21 09:30:00,22.68,22.82,22.61,22.81,60600.0,16.9834,17.0882,16.9309,17.0807,60600.0
2008-04-21 09:35:00,22.81,22.81,22.76,22.79,52700.0,17.0807,17.0807,17.0433,17.0657,52700.0
2008-04-21 09:40:00,22.79,22.81,22.78,22.81,117200.0,17.0657,17.0807,17.0582,17.0807,117200.0
2008-04-21 09:45:00,22.81,22.81,22.74,22.75,61300.0,17.0807,17.0807,17.0283,17.0358,61300.0
2008-04-21 09:50:00,22.75,22.81,22.73,22.78,64400.0,17.0358,17.0807,17.0208,17.0582,64400.0
2008-04-21 09:55:00,22.78,22.84,22.77,22.77,62000.0,17.0582,17.1032,17.0508,17.0508,62000.0
2008-04-21 10:00:00,22.76,22.76,22.67,22.69,82300.0,17.0433,17.0433,16.9759,16.9909,82300.0
2008-04-21 10:05:00,22.7,22.81,22.69,22.81,102500.0,16.9983,17.0807,16.9909,17.0807,102500.0
2008-04-21 10:10:00,22.8,22.84,22.78,22.8,46200.0,17.0732,17.1032,17.0582,17.0732,46200.0
2008-04-21 10:15:00,22.79,22.8,22.72,22.8,47200.0,17.0657,17.0732,17.0133,17.0732,47200.0
2008-04-21 10:20:00,22.8,22.8,22.76,22.77,50200.0,17.0732,17.0732,17.0433,17.0508,50200.0
2008-04-21 10:25:00,22.77,22.77,22.72,22.75,60400.0,17.0508,17.0508,17.0133,17.0358,60400.0
2008-04-21 10:30:00,22.75,22.75,22.7,22.71,111700.0,17.0358,17.0358,16.9983,17.0058,111700.0
2008-04-21 10:35:00,22.7,22.75,22.7,22.75,92500.0,16.9983,17.0358,16.9983,17.0358,92500.0
2008-04-21 10:40:00,22.75,22.75,22.73,22.75,36000.0,17.0358,17.0358,17.0208,17.0358,36000.0
2008-04-21 10:45:00,22.74,22.75,22.73,22.74,26800.0,17.0283,17.0358,17.0208,17.0283,26800.0
2008-04-21 10:50:00,22.74,22.75,22.73,22.74,54000.0,17.0283,17.0358,17.0208,17.0283,54000.0
2008-04-21 10:55:00,22.74,22.75,22.72,22.74,89400.0,17.0283,17.0358,17.0133,17.0283,89400.0
2008-04-21 11:00:00,22.75,22.75,22.73,22.74,22500.0,17.0358,17.0358,17.0208,17.0283,22500.0
2008-04-21 11:05:00,22.73,22.75,22.73,22.74,26100.0,17.0208,17.0358,17.0208,17.0283,26100.0
2008-04-21 11:10:00,22.73,22.77,22.73,22.75,43000.0,17.0208,17.0508,17.0208,17.0358,43000.0
2008-04-21 11:15:00,22.75,22.75,22.72,22.75,24500.0,17.0358,17.0358,17.0133,17.0358,24500.0
2008-04-21 11:20:00,22.75,22.76,22.74,22.75,81800.0,17.0358,17.0433,17.0283,17.0358,81800.0
2008-04-21 11:25:00,22.74,22.76,22.72,22.74,32700.0,17.0283,17.0433,17.0133,17.0283,32700.0
2008-04-21 11:30:00,22.74,22.81,22.73,22.81,40900.0,17.0283,17.0807,17.0208,17.0807,40900.0
2008-04-21 11:35:00,22.81,22.86,22.8,22.82,85200.0,17.0807,17.1182,17.0732,17.0882,85200.0
2008-04-21 11:40:00,22.81,22.82,22.78,22.8,26700.0,17.0807,17.0882,17.0582,17.0732,26700.0
2008-04-21 11:45:00,22.8,22.82,22.79,22.8,56000.0,17.0732,17.0882,17.0657,17.0732,56000.0
2008-04-21 11:50:00,22.8,22.83,22.78,22.8,104700.0,17.0732,17.0957,17.0582,17.0732,104700.0
2008-04-21 11:55:00,22.8,22.81,22.79,22.79,66300.0,17.0732,17.0807,17.0657,17.0657,66300.0
2008-04-21 12:00:00,22.8,22.86,22.78,22.86,56300.0,17.0732,17.1182,17.0582,17.1182,56300.0
2008-04-21 12:05:00,22.86,22.93,22.85,22.91,111700.0,17.1182,17.1706,17.1107,17.1556,111700.0
2008-04-21 12:10:00,22.91,22.93,22.88,22.91,41100.0,17.1556,17.1706,17.1331,17.1556,41100.0
2008-04-21 12:15:00,22.9,22.91,22.89,22.91,18700.0,17.1481,17.1556,17.1406,17.1556,18700.0
2008-04-21 12:20:00,22.9,22.96,22.89,22.95,44900.0,17.1481,17.193,17.1406,17.1856,44900.0
2008-04-21 12:25:00,22.95,23.01,22.94,23.01,45100.0,17.1856,17.2305,17.1781,17.2305,45100.0
2008-04-21 12:30:00,23.01,23.07,23.01,23.07,81100.0,17.2305,17.2754,17.2305,17.2754,81100.0
2008-04-21 12:35:00,23.07,23.08,23.05,23.07,42700.0,17.2754,17.2829,17.2604,17.2754,42700.0
2008-04-21 12:40:00,23.08,23.13,23.07,23.12,53500.0,17.2829,17.3203,17.2754,17.3129,53500.0
2008-04-21 12:45:00,23.13,23.16,23.09,23.09,81800.0,17.3203,17.3428,17.2904,17.2904,81800.0
2008-04-21 12:50:00,23.1,23.13,23.09,23.12,29300.0,17.2979,17.3203,17.2904,17.3129,29300.0
2008-04-21 12:55:00,23.13,23.14,23.11,23.13,28600.0,17.3203,17.3278,17.3054,17.3203,28600.0
2008-04-21 13:00:00,23.13,23.19,23.12,23.19,60600.0,17.3203,17.3653,17.3129,17.3653,60600.0
2008-04-21 13:05:00,23.2,23.24,23.19,23.23,175700.0,17.3728,17.4027,17.3653,17.3952,175700.0
2008-04-21 13:10:00,23.24,23.27,23.22,23.24,180100.0,17.4027,17.4252,17.3877,17.4027,180100.0
2008-04-21 13:15:00,23.24,23.29,23.22,23.29,58200.0,17.4027,17.4402,17.3877,17.4402,58200.0
2008-04-21 13:20:00,23.29,23.29,23.27,23.27,39900.0,17.4402,17.4402,17.4252,17.4252,39900.0
2008-04-21 13:25:00,23.27,23.38,23.27,23.31,153000.0,17.4252,17.5075,17.4252,17.4551,153000.0
2008-04-21 13:30:00,23.31,23.32,23.25,23.25,75900.0,17.4551,17.4626,17.4102,17.4102,75900.0
2008-04-21 13:35:00,23.25,23.26,23.23,23.24,43400.0,17.4102,17.4177,17.3952,17.4027,43400.0
2008-04-21 13:40:00,23.24,23.24,23.19,23.22,70400.0,17.4027,17.4027,17.3653,17.3877,70400.0
2008-04-21 13:45:00,23.21,23.23,23.19,23.21,74400.0,17.3802,17.3952,17.3653,17.3802,74400.0
2008-04-21 13:50:00,23.21,23.22,23.18,23.22,57500.0,17.3802,17.3877,17.3578,17.3877,57500.0
2008-04-21 13:55:00,23.23,23.28,23.22,23.26,72700.0,17.3952,17.4327,17.3877,17.4177,72700.0
2008-04-21 14:00:00,23.26,23.26,23.23,23.25,98000.0,17.4177,17.4177,17.3952,17.4102,98000.0
2008-04-21 14:05:00,23.25,23.31,23.24,23.25,145800.0,17.4102,17.4551,17.4027,17.4102,145800.0
2008-04-21 14:10:00,23.24,23.25,23.21,23.23,124300.0,17.4027,17.4102,17.3802,17.3952,124300.0
2008-04-21 14:15:00,23.23,23.29,23.22,23.28,90000.0,17.3952,17.4402,17.3877,17.4327,90000.0
2008-04-21 14:20:00,23.29,23.29,23.23,23.25,71900.0,17.4402,17.4402,17.3952,17.4102,71900.0
2008-04-21 14:25:00,23.25,23.34,23.25,23.33,132900.0,17.4102,17.4776,17.4102,17.4701,132900.0
2008-04-21 14:30:00,23.33,23.34,23.28,23.29,81600.0,17.4701,17.4776,17.4327,17.4402,81600.0
2008-04-21 14:35:00,23.29,23.29,23.19,23.2,141500.0,17.4402,17.4402,17.3653,17.3728,141500.0
2008-04-21 14:40:00,23.2,23.22,23.19,23.2,103300.0,17.3728,17.3877,17.3653,17.3728,103300.0
2008-04-21 14:45:00,23.21,23.24,23.19,23.2,159200.0,17.3802,17.4027,17.3653,17.3728,159200.0
2008-04-21 14:50:00,23.19,23.23,23.19,23.19,136300.0,17.3653,17.3952,17.3653,17.3653,136300.0
2008-04-21 14:55:00,23.19,23.21,23.19,23.2,59600.0,17.3653,17.3802,17.3653,17.3728,59600.0
2008-04-21 15:00:00,23.21,23.25,23.2,23.25,75500.0,17.3802,17.4102,17.3728,17.4102,75500.0
2008-04-21 15:05:00,23.25,23.25,23.2,23.22,144800.0,17.4102,17.4102,17.3728,17.3877,144800.0
2008-04-21 15:10:00,23.23,23.28,23.22,23.27,125000.0,17.3952,17.4327,17.3877,17.4252,125000.0
2008-04-21 15:15:00,23.27,23.31,23.27,23.29,135700.0,17.4252,17.4551,17.4252,17.4402,135700.0
2008-04-21 15:20:00,23.3,23.3,23.27,23.27,109900.0,17.4476,17.4476,17.4252,17.4252,109900.0
2008-04-21 15:25:00,23.28,23.28,23.24,23.24,229100.0,17.4327,17.4327,17.4027,17.4027,229100.0
2008-04-21 15:30:00,23.24,23.24,23.19,23.19,146100.0,17.4027,17.4027,17.3653,17.3653,146100.0
2008-04-21 15:35:00,23.2,23.21,23.16,23.19,206300.0,17.3728,17.3802,17.3428,17.3653,206300.0
2008-04-21 15:40:00,23.19,23.23,23.19,23.2,328400.0,17.3653,17.3952,17.3653,17.3728,328400.0
2008-04-21 15:45:00,23.2,23.22,23.19,23.2,437700.0,17.3728,17.3877,17.3653,17.3728,437700.0
2008-04-21 15:50:00,23.19,23.21,23.19,23.21,231300.0,17.3653,17.3802,17.3653,17.3802,231300.0
2008-04-21 15:55:00,23.2,23.26,23.19,23.24,652300.0,17.3728,17.4177,17.3653,17.4027,652300.0
2008-04-22 09:30:00,23.0,23.17,22.92,22.95,116100.0,17.223,17.3503,17.1631,17.1856,116100.0
2008-04-22 09:35:00,22.95,23.14,22.91,23.0,95000.0,17.1856,17.3278,17.1556,17.223,95000.0
2008-04-22 09:40:00,22.99,23.01,22.89,22.89,90800.0,17.2155,17.2305,17.1406,17.1406,90800.0
2008-04-22 09:45:00,22.91,22.94,22.76,22.9,237000.0,17.1556,17.1781,17.0433,17.1481,237000.0
2008-04-22 09:50:00,22.9,22.91,22.69,22.76,125500.0,17.1481,17.1556,16.9909,17.0433,125500.0
2008-04-22 09:55:00,22.75,22.78,22.73,22.75,131200.0,17.0358,17.0582,17.0208,17.0358,131200.0
2008-04-22 10:00:00,22.74,22.86,22.74,22.86,40100.0,17.0283,17.1182,17.0283,17.1182,40100.0
2008-04-22 10:05:00,22.86,22.88,22.69,22.72,117900.0,17.1182,17.1331,16.9909,17.0133,117900.0
2008-04-22 10:10:00,22.72,22.77,22.69,22.77,35800.0,17.0133,17.0508,16.9909,17.0508,35800.0
2008-04-22 10:15:00,22.76,22.77,22.7,22.71,41000.0,17.0433,17.0508,16.9983,17.0058,41000.0
2008-04-22 10:20:00,22.7,22.77,22.69,22.76,109100.0,16.9983,17.0508,16.9909,17.0433,109100.0
2008-04-22 10:25:00,22.76,22.78,22.75,22.76,162500.0,17.0433,17.0582,17.0358,17.0433,162500.0
2008-04-22 10:30:00,22.76,22.85,22.76,22.84,71700.0,17.0433,17.1107,17.0433,17.1032,71700.0
2008-04-22 10:35:00,22.84,22.85,22.75,22.77,43900.0,17.1032,17.1107,17.0358,17.0508,43900.0
2008-04-22 10:40:00,22.76,22.82,22.76,22.78,46700.0,17.0433,17.0882,17.0433,17.0582,46700.0
2008-04-22 10:45:00,22.78,22.79,22.78,22.79,19900.0,17.0582,17.0657,17.0582,17.0657,19900.0
2008-04-22 10:50:00,22.78,22.79,22.7,22.71,75300.0,17.0582,17.0657,16.9983,17.0058,75300.0
2008-04-22 10:55:00,22.7,22.72,22.66,22.68,69400.0,16.9983,17.0133,16.9684,16.9834,69400.0
2008-04-22 11:00:00,22.67,22.68,22.54,22.54,183900.0,16.9759,16.9834,16.8785,16.8785,183900.0
2008-04-22 11:05:00,22.55,22.56,22.43,22.49,109900.0,16.886,16.8935,16.7962,16.8411,109900.0
2008-04-22 11:10:00,22.49,22.49,22.44,22.45,49700.0,16.8411,16.8411,16.8036,16.8111,49700.0
2008-04-22 11:15:00,22.45,22.47,22.45,22.46,55600.0,16.8111,16.8261,16.8111,16.8186,55600.0
2008-04-22 11:20:00,22.46,22.47,22.32,22.33,86200.0,16.8186,16.8261,16.7138,16.7213,86200.0
2008-04-22 11:25:00,22.33,22.33,22.3,22.3,97900.0,16.7213,16.7213,16.6988,16.6988,97900.0
2008-04-22 11:30:00,22.31,22.38,22.25,22.29,138800.0,16.7063,16.7587,16.6614,16.6913,138800.0
2008-04-22 11:35:00,22.29,22.32,22.2,22.24,291800.0,16.6913,16.7138,16.6239,16.6539,291800.0
2008-04-22 11:40:00,22.24,22.27,22.24,22.25,64600.0,16.6539,16.6763,16.6539,16.6614,64600.0
2008-04-22 11:45:00,22.25,22.31,22.22,22.23,91300.0,16.6614,16.7063,16.6389,16.6464,91300.0
2008-04-22 11:50:00,22.23,22.25,22.14,22.18,327900.0,16.6464,16.6614,16.579,16.609,327900.0
2008-04-22 11:55:00,22.18,22.22,22.15,22.21,35300.0,16.609,16.6389,16.5865,16.6314,35300.0
2008-04-22 12:00:00,22.21,22.23,22.2,22.2,36200.0,16.6314,16.6464,16.6239,16.6239,36200.0
2008-04-22 12:05:00,22.19,22.21,22.16,22.17,34900.0,16.6164,16.6314,16.594,16.6015,34900.0
2008-04-22 12:10:00,22.17,22.27,22.17,22.27,47200.0,16.6015,16.6763,16.6015,16.6763,47200.0
2008-04-22 12:15:00,22.27,22.33,22.27,22.28,83000.0,16.6763,16.7213,16.6763,16.6838,83000.0
2008-04-22 12:20:00,22.27,22.27,22.19,22.22,23300.0,16.6763,16.6763,16.6164,16.6389,23300.0
2008-04-22 12:25:00,22.22,22.22,22.16,22.16,30600.0,16.6389,16.6389,16.594,16.594,30600.0
2008-04-22 12:30:00,22.16,22.16,22.1,22.1,71700.0,16.594,16.594,16.549,16.549,71700.0
2008-04-22 12:35:00,22.1,22.11,22.08,22.09,57600.0,16.549,16.5565,16.5341,16.5416,57600.0
2008-04-22 12:40:00,22.09,22.13,22.09,22.1,31500.0,16.5416,16.5715,16.5416,16.549,31500.0
2008-04-22 12:45:00,22.1,22.1,22.05,22.06,61100.0,16.549,16.549,16.5116,16.5191,61100.0
2008-04-22 12:50:00,22.06,22.07,22.02,22.02,22600.0,16.5191,16.5266,16.4891,16.4891,22600.0
2008-04-22 12:55:00,22.03,22.05,22.01,22.01,59400.0,16.4966,16.5116,16.4817,16.4817,59400.0
2008-04-22 13:00:00,22.0,22.09,22.0,22.09,205900.0,16.4742,16.5416,16.4742,16.5416,205900.0
2008-04-22 13:05:00,22.09,22.11,22.05,22.08,90400.0,16.5416,16.5565,16.5116,16.5341,90400.0
2008-04-22 13:10:00,22.08,22.12,22.08,22.12,49300.0,16.5341,16.564,16.5341,16.564,49300.0
2008-04-22 13:15:00,22.11,22.12,22.06,22.07,54300.0,16.5565,16.564,16.5191,16.5266,54300.0
2008-04-22 13:20:00,22.07,22.07,22.01,22.02,70700.0,16.5266,16.5266,16.4817,16.4891,70700.0
2008-04-22 13:25:00,22.02,22.07,22.01,22.07,24300.0,16.4891,16.5266,16.4817,16.5266,24300.0
2008-04-22 13:30:00,22.06,22.08,22.05,22.06,50800.0,16.5191,16.5341,16.5116,16.5191,50800.0
2008-04-22 13:35:00,22.05,22.1,22.05,22.07,41000.0,16.5116,16.549,16.5116,16.5266,41000.0
2008-04-22 13:40:00,22.07,22.09,22.06,22.08,103800.0,16.5266,16.5416,16.5191,16.5341,103800.0
2008-04-22 13:45:00,22.07,22.12,22.06,22.1,74000.0,16.5266,16.564,16.5191,16.549,74000.0
2008-04-22 13:50:00,22.1,22.13,22.1,22.12,51600.0,16.549,16.5715,16.549,16.564,51600.0
2008-04-22 13:55:00,22.12,22.18,22.11,22.14,47500.0,16.564,16.609,16.5565,16.579,47500.0
2008-04-22 14:00:00,22.14,22.15,22.09,22.09,55800.0,16.579,16.5865,16.5416,16.5416,55800.0
2008-04-22 14:05:00,22.09,22.16,22.09,22.15,54400.0,16.5416,16.594,16.5416,16.5865,54400.0
2008-04-22 14:10:00,22.16,22.18,22.1,22.13,60400.0,16.594,16.609,16.549,16.5715,60400.0
2008-04-22 14:15:00,22.12,22.19,22.12,22.17,87000.0,16.564,16.6164,16.564,16.6015,87000.0
2008-04-22 14:20:00,22.17,22.2,22.14,22.19,135900.0,16.6015,16.6239,16.579,16.6164,135900.0
2008-04-22 14:25:00,22.19,22.2,22.14,22.16,93700.0,16.6164,16.6239,16.579,16.594,93700.0
2008-04-22 14:30:00,22.16,22.18,22.15,22.17,61800.0,16.594,16.609,16.5865,16.6015,61800.0
2008-04-22 14:35:00,22.17,22.21,22.07,22.07,62200.0,16.6015,16.6314,16.5266,16.5266,62200.0
2008-04-22 14:40:00,22.07,22.09,21.99,22.0,85500.0,16.5266,16.5416,16.4667,16.4742,85500.0
2008-04-22 14:45:00,22.01,22.1,22.0,22.08,87300.0,16.4817,16.549,16.4742,16.5341,87300.0
2008-04-22 14:50:00,22.08,22.1,22.07,22.08,204300.0,16.5341,16.549,16.5266,16.5341,204300.0
2008-04-22 14:55:00,22.08,22.16,22.07,22.14,106900.0,16.5341,16.594,16.5266,16.579,106900.0
2008-04-22 15:00:00,22.14,22.15,22.09,22.15,248400.0,16.579,16.5865,16.5416,16.5865,248400.0
2008-04-22 15:05:00,22.15,22.21,22.14,22.19,77500.0,16.5865,16.6314,16.579,16.6164,77500.0
2008-04-22 15:10:00,22.2,22.2,22.14,22.15,70000.0,16.6239,16.6239,16.579,16.5865,70000.0
2008-04-22 15:15:00,22.16,22.17,22.13,22.14,50600.0,16.594,16.6015,16.5715,16.579,50600.0
2008-04-22 15:20:00,22.13,22.15,22.12,22.15,72100.0,16.5715,16.5865,16.564,16.5865,72100.0
2008-04-22 15:25:00,22.14,22.15,22.1,22.15,111900.0,16.579,16.5865,16.549,16.5865,111900.0
2008-04-22 15:30:00,22.14,22.15,22.1,22.11,71700.0,16.579,16.5865,16.549,16.5565,71700.0
2008-04-22 15:35:00,22.1,22.14,22.1,22.13,58200.0,16.549,16.579,16.549,16.5715,58200.0
2008-04-22 15:40:00,22.14,22.14,22.1,22.11,130800.0,16.579,16.579,16.549,16.5565,130800.0
2008-04-22 15:45:00,22.1,22.14,22.1,22.12,126100.0,16.549,16.579,16.549,16.564,126100.0
2008-04-22 15:50:00,22.12,22.19,22.09,22.19,326800.0,16.564,16.6164,16.5416,16.6164,326800.0
2008-04-22 15:55:00,22.2,22.22,22.16,22.21,310900.0,16.6239,16.6389,16.594,16.6314,310900.0
2008-04-23 09:30:00,22.47,22.56,22.36,22.47,196700.0,16.8261,16.8935,16.7437,16.8261,196700.0
2008-04-23 09:35:00,22.49,22.49,22.36,22.36,93400.0,16.8411,16.8411,16.7437,16.7437,93400.0
2008-04-23 09:40:00,22.37,22.37,22.19,22.24,52800.0,16.7512,16.7512,16.6164,16.6539,52800.0
2008-04-23 09:45:00,22.23,22.27,22.14,22.26,49400.0,16.6464,16.6763,16.579,16.6689,49400.0
2008-04-23 09:50:00,22.26,22.34,22.26,22.31,164900.0,16.6689,16.7288,16.6689,16.7063,164900.0
2008-04-23 09:55:00,22.31,22.41,22.27,22.32,142300.0,16.7063,16.7812,16.6763,16.7138,142300.0
2008-04-23 10:00:00,22.34,22.37,22.3,22.32,61100.0,16.7288,16.7512,16.6988,16.7138,61100.0
2008-04-23 10:05:00,22.32,22.34,22.25,22.27,178400.0,16.7138,16.7288,16.6614,16.6763,178400.0
2008-04-23 10:10:00,22.27,22.27,22.18,22.19,112700.0,16.6763,16.6763,16.609,16.6164,112700.0
2008-04-23 10:15:00,22.19,22.23,22.17,22.2,129800.0,16.6164,16.6464,16.6015,16.6239,129800.0
2008-04-23 10:20:00,22.2,22.2,22.19,22.19,27900.0,16.6239,16.6239,16.6164,16.6164,27900.0
2008-04-23 10:25:00,22.2,22.21,22.19,22.19,87800.0,16.6239,16.6314,16.6164,16.6164,87800.0
2008-04-23 10:30:00,22.2,22.2,22.17,22.18,73900.0,16.6239,16.6239,16.6015,16.609,73900.0
2008-04-23 10:35:00,22.18,22.3,22.18,22.28,90300.0,16.609,16.6988,16.609,16.6838,90300.0
2008-04-23 10:40:00,22.28,22.34,22.28,22.32,60300.0,16.6838,16.7288,16.6838,16.7138,60300.0
2008-04-23 10:45:00,22.31,22.32,22.28,22.28,31900.0,16.7063,16.7138,16.6838,16.6838,31900.0
2008-04-23 10:50:00,22.29,22.36,22.28,22.36,98700.0,16.6913,16.7437,16.6838,16.7437,98700.0
2008-04-23 10:55:00,22.36,22.37,22.29,22.3,19900.0,16.7437,16.7512,16.6913,16.6988,19900.0
2008-04-23 11:00:00,22.29,22.31,22.28,22.29,43100.0,16.6913,16.7063,16.6838,16.6913,43100.0
2008-04-23 11:05:00,22.29,22.31,22.28,22.29,95800.0,16.6913,16.7063,16.6838,16.6913,95800.0
2008-04-23 11:10:00,22.3,22.36,22.3,22.35,132000.0,16.6988,16.7437,16.6988,16.7363,132000.0
2008-04-23 11:15:00,22.35,22.39,22.34,22.37,96900.0,16.7363,16.7662,16.7288,16.7512,96900.0
2008-04-23 11:20:00,22.38,22.41,22.37,22.4,41800.0,16.7587,16.7812,16.7512,16.7737,41800.0
2008-04-23 11:25:00,22.41,22.51,22.39,22.47,107000.0,16.7812,16.8561,16.7662,16.8261,107000.0
2008-04-23 11:30:00,22.46,22.46,22.38,22.38,46500.0,16.8186,16.8186,16.7587,16.7587,46500.0
2008-04-23 11:35:00,22.39,22.43,22.38,22.43,38400.0,16.7662,16.7962,16.7587,16.7962,38400.0
2008-04-23 11:40:00,22.43,22.45,22.4,22.43,74600.0,16.7962,16.8111,16.7737,16.7962,74600.0
2008-04-23 11:45:00,22.42,22.42,22.41,22.41,17700.0,16.7887,16.7887,16.7812,16.7812,17700.0
2008-04-23 11:50:00,22.42,22.42,22.39,22.4,15900.0,16.7887,16.7887,16.7662,16.7737,15900.0
2008-04-23 11:55:00,22.4,22.42,22.37,22.42,75400.0,16.7737,16.7887,16.7512,16.7887,75400.0
2008-04-23 12:00:00,22.42,22.42,22.36,22.4,34100.0,16.7887,16.7887,16.7437,16.7737,34100.0
2008-04-23 12:05:00,22.4,22.42,22.4,22.4,67600.0,16.7737,16.7887,16.7737,16.7737,67600.0
2008-04-23 12:10:00,22.4,22.41,22.31,22.34,75300.0,16.7737,16.7812,16.7063,16.7288,75300.0
2008-04-23 12:15:00,22.34,22.39,22.33,22.39,37800.0,16.7288,16.7662,16.7213,16.7662,37800.0
2008-04-23 12:20:00,22.39,22.39,22.28,22.28,78000.0,16.7662,16.7662,16.6838,16.6838,78000.0
2008-04-23 12:25:00,22.28,22.38,22.28,22.36,128500.0,16.6838,16.7587,16.6838,16.7437,128500.0
2008-04-23 12:30:00,22.36,22.41,22.31,22.31,110500.0,16.7437,16.7812,16.7063,16.7063,110500.0
2008-04-23 12:35:00,22.31,22.33,22.22,22.28,116200.0,16.7063,16.7213,16.6389,16.6838,116200.0
2008-04-23 12:40:00,22.27,22.35,22.27,22.29,54400.0,16.6763,16.7363,16.6763,16.6913,54400.0
2008-04-23 12:45:00,22.29,22.29,22.25,22.26,22000.0,16.6913,16.6913,16.6614,16.6689,22000.0
2008-04-23 12:50:00,22.25,22.31,22.25,22.3,62300.0,16.6614,16.7063,16.6614,16.6988,62300.0
2008-04-23 12:55:00,22.3,22.34,22.24,22.33,148900.0,16.6988,16.7288,16.6539,16.7213,148900.0
2008-04-23 13:00:00,22.33,22.34,22.32,22.33,88100.0,16.7213,16.7288,16.7138,16.7213,88100.0
2008-04-23 13:05:00,22.33,22.34,22.28,22.33,164900.0,16.7213,16.7288,16.6838,16.7213,164900.0
2008-04-23 13:10:00,22.33,22.37,22.27,22.34,500700.0,16.7213,16.7512,16.6763,16.7288,500700.0
2008-04-23 13:15:00,22.34,22.34,22.3,22.32,60000.0,16.7288,16.7288,16.6988,16.7138,60000.0
2008-04-23 13:20:00,22.32,22.33,22.27,22.33,172700.0,16.7138,16.7213,16.6763,16.7213,172700.0
2008-04-23 13:25:00,22.33,22.33,22.3,22.3,84600.0,16.7213,16.7213,16.6988,16.6988,84600.0
2008-04-23 13:30:00,22.3,22.31,22.24,22.3,167400.0,16.6988,16.7063,16.6539,16.6988,167400.0
2008-04-23 13:35:00,22.3,22.3,22.26,22.29,75700.0,16.6988,16.6988,16.6689,16.6913,75700.0
2008-04-23 13:40:00,22.29,22.3,22.25,22.26,77500.0,16.6913,16.6988,16.6614,16.6689,77500.0
2008-04-23 13:45:00,22.25,22.33,22.25,22.3,52900.0,16.6614,16.7213,16.6614,16.6988,52900.0
2008-04-23 13:50:00,22.31,22.31,22.27,22.29,66400.0,16.7063,16.7063,16.6763,16.6913,66400.0
2008-04-23 13:55:00,22.3,22.3,22.27,22.29,53300.0,16.6988,16.6988,16.6763,16.6913,53300.0
2008-04-23 14:00:00,22.3,22.35,22.28,22.35,225000.0,16.6988,16.7363,16.6838,16.7363,225000.0
2008-04-23 14:05:00,22.34,22.48,22.34,22.47,266600.0,16.7288,16.8336,16.7288,16.8261,266600.0
2008-04-23 14:10:00,22.46,22.52,22.44,22.5,205200.0,16.8186,16.8636,16.8036,16.8486,205200.0
2008-04-23 14:15:00,22.49,22.5,22.45,22.45,90600.0,16.8411,16.8486,16.8111,16.8111,90600.0
2008-04-23 14:20:00,22.46,22.46,22.42,22.42,73800.0,16.8186,16.8186,16.7887,16.7887,73800.0
2008-04-23 14:25:00,22.42,22.42,22.37,22.37,65600.0,16.7887,16.7887,16.7512,16.7512,65600.0
2008-04-23 14:30:00,22.38,22.59,22.37,22.58,214900.0,16.7587,16.916,16.7512,16.9085,214900.0
2008-04-23 14:35:00,22.58,22.6,22.53,22.54,185800.0,16.9085,16.9235,16.871,16.8785,185800.0
2008-04-23 14:40:00,22.54,22.59,22.54,22.56,182000.0,16.8785,16.916,16.8785,16.8935,182000.0
2008-04-23 14:45:00,22.56,22.57,22.54,22.56,101400.0,16.8935,16.901,16.8785,16.8935,101400.0
2008-04-23 14:50:00,22.57,22.61,22.56,22.6,133000.0,16.901,16.9309,16.8935,16.9235,133000.0
2008-04-23 14:55:00,22.6,22.61,22.59,22.59,128000.0,16.9235,16.9309,16.916,16.916,128000.0
2008-04-23 15:00:00,22.59,22.68,22.58,22.62,205700.0,16.916,16.9834,16.9085,16.9384,205700.0
2008-04-23 15:05:00,22.62,22.87,22.61,22.77,335100.0,16.9384,17.1256,16.9309,17.0508,335100.0
2008-04-23 15:10:00,22.77,22.87,22.77,22.85,341700.0,17.0508,17.1256,17.0508,17.1107,341700.0
2008-04-23 15:15:00,22.85,22.93,22.85,22.9,194100.0,17.1107,17.1706,17.1107,17.1481,194100.0
2008-04-23 15:20:00,22.9,22.91,22.9,22.91,133400.0,17.1481,17.1556,17.1481,17.1556,133400.0
2008-04-23 15:25:00,22.91,23.01,22.82,22.83,287300.0,17.1556,17.2305,17.0882,17.0957,287300.0
2008-04-23 15:30:00,22.83,22.84,22.8,22.82,186800.0,17.0957,17.1032,17.0732,17.0882,186800.0
2008-04-23 15:35:00,22.82,22.84,22.82,22.84,404200.0,17.0882,17.1032,17.0882,17.1032,404200.0
2008-04-23 15:40:00,22.83,22.87,22.82,22.84,220400.0,17.0957,17.1256,17.0882,17.1032,220400.0
2008-04-23 15:45:00,22.83,22.83,22.79,22.82,406100.0,17.0957,17.0957,17.0657,17.0882,406100.0
2008-04-23 15:50:00,22.82,22.93,22.81,22.91,385900.0,17.0882,17.1706,17.0807,17.1556,385900.0
2008-04-23 15:55:00,22.91,23.08,22.91,23.06,904000.0,17.1556,17.2829,17.1556,17.2679,904000.0
2008-04-24 09:30:00,23.05,23.16,22.79,22.98,72900.0,17.2604,17.3428,17.0657,17.208,72900.0
2008-04-24 09:35:00,22.96,23.04,22.86,22.89,40900.0,17.193,17.2529,17.1182,17.1406,40900.0
2008-04-24 09:40:00,22.89,22.9,22.74,22.77,87400.0,17.1406,17.1481,17.0283,17.0508,87400.0
2008-04-24 09:45:00,22.77,22.87,22.74,22.76,73300.0,17.0508,17.1256,17.0283,17.0433,73300.0
2008-04-24 09:50:00,22.75,22.81,22.71,22.8,201700.0,17.0358,17.0807,17.0058,17.0732,201700.0
2008-04-24 09:55:00,22.8,22.98,22.8,22.86,229500.0,17.0732,17.208,17.0732,17.1182,229500.0
2008-04-24 10:00:00,22.86,22.87,22.69,22.7,178700.0,17.1182,17.1256,16.9909,16.9983,178700.0
2008-04-24 10:05:00,22.7,22.78,22.69,22.78,138200.0,16.9983,17.0582,16.9909,17.0582,138200.0
2008-04-24 10:10:00,22.77,22.9,22.75,22.89,117900.0,17.0508,17.1481,17.0358,17.1406,117900.0
2008-04-24 10:15:00,22.88,22.9,22.8,22.88,70600.0,17.1331,17.1481,17.0732,17.1331,70600.0
2008-04-24 10:20:00,22.88,22.94,22.81,22.88,160000.0,17.1331,17.1781,17.0807,17.1331,160000.0
2008-04-24 10:25:00,22.87,22.88,22.77,22.85,77300.0,17.1256,17.1331,17.0508,17.1107,77300.0
2008-04-24 10:30:00,22.85,22.91,22.81,22.9,38900.0,17.1107,17.1556,17.0807,17.1481,38900.0
2008-04-24 10:35:00,22.88,22.9,22.83,22.87,43300.0,17.1331,17.1481,17.0957,17.1256,43300.0
2008-04-24 10:40:00,22.87,22.93,22.84,22.89,125500.0,17.1256,17.1706,17.1032,17.1406,125500.0
2008-04-24 10:45:00,22.89,22.94,22.84,22.85,70500.0,17.1406,17.1781,17.1032,17.1107,70500.0
2008-04-24 10:50:00,22.85,22.9,22.83,22.86,42000.0,17.1107,17.1481,17.0957,17.1182,42000.0
2008-04-24 10:55:00,22.87,22.87,22.83,22.83,50300.0,17.1256,17.1256,17.0957,17.0957,50300.0
2008-04-24 11:00:00,22.84,22.92,22.84,22.9,125100.0,17.1032,17.1631,17.1032,17.1481,125100.0
2008-04-24 11:05:00,22.9,23.01,22.9,23.0,158000.0,17.1481,17.2305,17.1481,17.223,158000.0
2008-04-24 11:10:00,23.0,23.01,22.94,22.94,88300.0,17.223,17.2305,17.1781,17.1781,88300.0
2008-04-24 11:15:00,22.95,22.95,22.9,22.95,67400.0,17.1856,17.1856,17.1481,17.1856,67400.0
2008-04-24 11:20:00,22.95,22.96,22.89,22.96,74400.0,17.1856,17.193,17.1406,17.193,74400.0
2008-04-24 11:25:00,22.96,23.06,22.93,23.04,250500.0,17.193,17.2679,17.1706,17.2529,250500.0
2008-04-24 11:30:00,23.04,23.13,23.03,23.13,147300.0,17.2529,17.3203,17.2455,17.3203,147300.0
2008-04-24 11:35:00,23.13,23.3,23.13,23.27,186700.0,17.3203,17.4476,17.3203,17.4252,186700.0
2008-04-24 11:40:00,23.26,23.42,23.25,23.37,138800.0,17.4177,17.5375,17.4102,17.5001,138800.0
2008-04-24 11:45:00,23.36,23.49,23.35,23.46,110000.0,17.4926,17.5899,17.4851,17.5675,110000.0
2008-04-24 11:50:00,23.45,23.62,23.45,23.55,136100.0,17.56,17.6873,17.56,17.6348,136100.0
2008-04-24 11:55:00,23.55,23.65,23.54,23.54,139700.0,17.6348,17.7097,17.6274,17.6274,139700.0
2008-04-24 12:00:00,23.54,23.59,23.52,23.57,66100.0,17.6274,17.6648,17.6124,17.6498,66100.0
2008-04-24 12:05:00,23.57,23.69,23.56,23.63,197000.0,17.6498,17.7397,17.6423,17.6948,197000.0
2008-04-24 12:10:00,23.63,23.64,23.6,23.61,89900.0,17.6948,17.7022,17.6723,17.6798,89900.0
2008-04-24 12:15:00,23.61,23.76,23.6,23.74,234300.0,17.6798,17.7921,17.6723,17.7771,234300.0
2008-04-24 12:20:00,23.73,23.78,23.71,23.72,148000.0,17.7696,17.8071,17.7547,17.7621,148000.0
2008-04-24 12:25:00,23.73,23.74,23.61,23.62,109800.0,17.7696,17.7771,17.6798,17.6873,109800.0
2008-04-24 12:30:00,23.62,23.63,23.6,23.6,163300.0,17.6873,17.6948,17.6723,17.6723,163300.0
2008-04-24 12:35:00,23.6,23.65,23.59,23.65,64900.0,17.6723,17.7097,17.6648,17.7097,64900.0
2008-04-24 12:40:00,23.65,23.68,23.64,23.65,110100.0,17.7097,17.7322,17.7022,17.7097,110100.0
2008-04-24 12:45:00,23.64,23.64,23.59,23.59,62600.0,17.7022,17.7022,17.6648,17.6648,62600.0
2008-04-24 12:50:00,23.59,23.59,23.5,23.52,51100.0,17.6648,17.6648,17.5974,17.6124,51100.0
2008-04-24 12:55:00,23.52,23.61,23.52,23.6,53400.0,17.6124,17.6798,17.6124,17.6723,53400.0
2008-04-24 13:00:00,23.6,23.67,23.59,23.65,60200.0,17.6723,17.7247,17.6648,17.7097,60200.0
2008-04-24 13:05:00,23.65,23.65,23.59,23.61,78200.0,17.7097,17.7097,17.6648,17.6798,78200.0
2008-04-24 13:10:00,23.61,23.64,23.61,23.64,35100.0,17.6798,17.7022,17.6798,17.7022,35100.0
2008-04-24 13:15:00,23.64,23.64,23.6,23.62,33900.0,17.7022,17.7022,17.6723,17.6873,33900.0
2008-04-24 13:20:00,23.62,23.64,23.58,23.58,132900.0,17.6873,17.7022,17.6573,17.6573,132900.0
2008-04-24 13:25:00,23.58,23.59,23.54,23.58,59300.0,17.6573,17.6648,17.6274,17.6573,59300.0
2008-04-24 13:30:00,23.58,23.6,23.55,23.57,98700.0,17.6573,17.6723,17.6348,17.6498,98700.0
2008-04-24 13:35:00,23.57,23.57,23.51,23.55,95300.0,17.6498,17.6498,17.6049,17.6348,95300.0
2008-04-24 13:40:00,23.55,23.63,23.55,23.62,93500.0,17.6348,17.6948,17.6348,17.6873,93500.0
2008-04-24 13:45:00,23.62,23.63,23.6,23.62,59300.0,17.6873,17.6948,17.6723,17.6873,59300.0
2008-04-24 13:50:00,23.63,23.65,23.59,23.63,55400.0,17.6948,17.7097,17.6648,17.6948,55400.0
2008-04-24 13:55:00,23.63,23.69,23.61,23.66,37100.0,17.6948,17.7397,17.6798,17.7172,37100.0
2008-04-24 14:00:00,23.66,23.66,23.62,23.62,15400.0,17.7172,17.7172,17.6873,17.6873,15400.0
2008-04-24 14:05:00,23.62,23.69,23.62,23.68,49700.0,17.6873,17.7397,17.6873,17.7322,49700.0
2008-04-24 14:10:00,23.68,23.69,23.66,23.68,40600.0,17.7322,17.7397,17.7172,17.7322,40600.0
2008-04-24 14:15:00,23.69,23.73,23.68,23.71,86900.0,17.7397,17.7696,17.7322,17.7547,86900.0
2008-04-24 14:20:00,23.71,23.76,23.69,23.75,90100.0,17.7547,17.7921,17.7397,17.7846,90100.0
2008-04-24 14:25:00,23.76,23.76,23.7,23.74,81900.0,17.7921,17.7921,17.7472,17.7771,81900.0
2008-04-24 14:30:00,23.73,23.79,23.73,23.79,56000.0,17.7696,17.8146,17.7696,17.8146,56000.0
2008-04-24 14:35:00,23.79,23.81,23.7,23.73,80600.0,17.8146,17.8295,17.7472,17.7696,80600.0
2008-04-24 14:40:00,23.73,23.77,23.73,23.77,18900.0,17.7696,17.7996,17.7696,17.7996,18900.0
2008-04-24 14:45:00,23.76,23.84,23.76,23.81,45800.0,17.7921,17.852,17.7921,17.8295,45800.0
2008-04-24 14:50:00,23.81,23.81,23.74,23.75,40600.0,17.8295,17.8295,17.7771,17.7846,40600.0
2008-04-24 14:55:00,23.74,23.77,23.74,23.76,37200.0,17.7771,17.7996,17.7771,17.7921,37200.0
2008-04-24 15:00:00,23.76,23.77,23.75,23.76,71800.0,17.7921,17.7996,17.7846,17.7921,71800.0
2008-04-24 15:05:00,23.76,23.78,23.76,23.77,147400.0,17.7921,17.8071,17.7921,17.7996,147400.0
2008-04-24 15:10:00,23.77,23.8,23.76,23.78,107300.0,17.7996,17.8221,17.7921,17.8071,107300.0
2008-04-24 15:15:00,23.77,23.77,23.71,23.73,69900.0,17.7996,17.7996,17.7547,17.7696,69900.0
2008-04-24 15:20:00,23.72,23.75,23.65,23.66,122100.0,17.7621,17.7846,17.7097,17.7172,122100.0
2008-04-24 15:25:00,23.65,23.71,23.65,23.71,168700.0,17.7097,17.7547,17.7097,17.7547,168700.0
2008-04-24 15:30:00,23.7,23.71,23.7,23.71,204500.0,17.7472,17.7547,17.7472,17.7547,204500.0
2008-04-24 15:35:00,23.7,23.73,23.65,23.66,246100.0,17.7472,17.7696,17.7097,17.7172,246100.0
2008-04-24 15:40:00,23.67,23.67,23.54,23.54,148700.0,17.7247,17.7247,17.6274,17.6274,148700.0
2008-04-24 15:45:00,23.55,23.59,23.53,23.57,213000.0,17.6348,17.6648,17.6199,17.6498,213000.0
2008-04-24 15:50:00,23.57,23.59,23.5,23.55,271900.0,17.6498,17.6648,17.5974,17.6348,271900.0
2008-04-24 15:55:00,23.55,23.57,23.51,23.54,362900.0,17.6348,17.6498,17.6049,17.6274,362900.0
2008-04-25 09:30:00,23.5,23.7,23.24,23.4,58100.0,17.5974,17.7472,17.4027,17.5225,58100.0
2008-04-25 09:35:00,23.4,23.4,23.34,23.38,25200.0,17.5225,17.5225,17.4776,17.5075,25200.0
2008-04-25 09:40:00,23.4,23.47,23.37,23.42,54500.0,17.5225,17.5749,17.5001,17.5375,54500.0
2008-04-25 09:45:00,23.43,23.46,23.23,23.28,73700.0,17.545,17.5675,17.3952,17.4327,73700.0
2008-04-25 09:50:00,23.28,23.32,23.17,23.27,105500.0,17.4327,17.4626,17.3503,17.4252,105500.0
2008-04-25 09:55:00,23.27,23.35,23.18,23.33,146700.0,17.4252,17.4851,17.3578,17.4701,146700.0
2008-04-25 10:00:00,23.33,23.33,23.25,23.26,84100.0,17.4701,17.4701,17.4102,17.4177,84100.0
2008-04-25 10:05:00,23.26,23.26,23.14,23.19,148100.0,17.4177,17.4177,17.3278,17.3653,148100.0
2008-04-25 10:10:00,23.19,23.25,23.16,23.19,170500.0,17.3653,17.4102,17.3428,17.3653,170500.0
2008-04-25 10:15:00,23.2,23.21,23.16,23.19,47600.0,17.3728,17.3802,17.3428,17.3653,47600.0
2008-04-25 10:20:00,23.19,23.2,23.16,23.16,162500.0,17.3653,17.3728,17.3428,17.3428,162500.0
2008-04-25 10:25:00,23.17,23.23,23.15,23.21,148900.0,17.3503,17.3952,17.3353,17.3802,148900.0
2008-04-25 10:30:00,23.22,23.24,23.18,23.18,53600.0,17.3877,17.4027,17.3578,17.3578,53600.0
2008-04-25 10:35:00,23.19,23.2,23.09,23.09,92200.0,17.3653,17.3728,17.2904,17.2904,92200.0
2008-04-25 10:40:00,23.09,23.19,23.09,23.16,68500.0,17.2904,17.3653,17.2904,17.3428,68500.0
2008-04-25 10:45:00,23.16,23.21,23.09,23.16,133700.0,17.3428,17.3802,17.2904,17.3428,133700.0
2008-04-25 10:50:00,23.15,23.21,23.13,23.19,57000.0,17.3353,17.3802,17.3203,17.3653,57000.0
2008-04-25 10:55:00,23.18,23.23,23.15,23.21,27500.0,17.3578,17.3952,17.3353,17.3802,27500.0
2008-04-25 11:00:00,23.22,23.29,23.22,23.24,66100.0,17.3877,17.4402,17.3877,17.4027,66100.0
2008-04-25 11:05:00,23.23,23.23,23.14,23.15,66700.0,17.3952,17.3952,17.3278,17.3353,66700.0
2008-04-25 11:10:00,23.15,23.21,23.05,23.05,139000.0,17.3353,17.3802,17.2604,17.2604,139000.0
2008-04-25 11:15:00,23.06,23.07,23.01,23.02,74000.0,17.2679,17.2754,17.2305,17.238,74000.0
2008-04-25 11:20:00,23.01,23.04,23.0,23.02,51000.0,17.2305,17.2529,17.223,17.238,51000.0
2008-04-25 11:25:00,23.02,23.1,23.02,23.07,21800.0,17.238,17.2979,17.238,17.2754,21800.0
2008-04-25 11:30:00,23.08,23.2,23.08,23.18,69000.0,17.2829,17.3728,17.2829,17.3578,69000.0
2008-04-25 11:35:00,23.18,23.19,23.14,23.14,31400.0,17.3578,17.3653,17.3278,17.3278,31400.0
2008-04-25 11:40:00,23.14,23.19,23.14,23.16,31600.0,17.3278,17.3653,17.3278,17.3428,31600.0
2008-04-25 11:45:00,23.16,23.18,23.14,23.15,18600.0,17.3428,17.3578,17.3278,17.3353,18600.0
2008-04-25 11:50:00,23.16,23.19,23.14,23.19,26400.0,17.3428,17.3653,17.3278,17.3653,26400.0
2008-04-25 11:55:00,23.19,23.22,23.17,23.19,38300.0,17.3653,17.3877,17.3503,17.3653,38300.0
2008-04-25 12:00:00,23.19,23.19,23.15,23.16,40300.0,17.3653,17.3653,17.3353,17.3428,40300.0
2008-04-25 12:05:00,23.15,23.21,23.15,23.19,19000.0,17.3353,17.3802,17.3353,17.3653,19000.0
2008-04-25 12:10:00,23.19,23.27,23.19,23.23,41700.0,17.3653,17.4252,17.3653,17.3952,41700.0
2008-04-25 12:15:00,23.23,23.24,23.22,23.22,13600.0,17.3952,17.4027,17.3877,17.3877,13600.0
2008-04-25 12:20:00,23.22,23.23,23.2,23.2,27900.0,17.3877,17.3952,17.3728,17.3728,27900.0
2008-04-25 12:25:00,23.2,23.21,23.19,23.21,10200.0,17.3728,17.3802,17.3653,17.3802,10200.0
2008-04-25 12:30:00,23.21,23.21,23.14,23.15,52100.0,17.3802,17.3802,17.3278,17.3353,52100.0
2008-04-25 12:35:00,23.15,23.18,23.15,23.18,23900.0,17.3353,17.3578,17.3353,17.3578,23900.0
2008-04-25 12:40:00,23.18,23.2,23.17,23.19,18700.0,17.3578,17.3728,17.3503,17.3653,18700.0
2008-04-25 12:45:00,23.19,23.21,23.18,23.19,30100.0,17.3653,17.3802,17.3578,17.3653,30100.0
2008-04-25 12:50:00,23.18,23.18,23.12,23.12,39400.0,17.3578,17.3578,17.3129,17.3129,39400.0
2008-04-25 12:55:00,23.11,23.12,23.08,23.1,92700.0,17.3054,17.3129,17.2829,17.2979,92700.0
2008-04-25 13:00:00,23.1,23.1,23.09,23.1,24200.0,17.2979,17.2979,17.2904,17.2979,24200.0
2008-04-25 13:05:00,23.1,23.11,23.08,23.1,19100.0,17.2979,17.3054,17.2829,17.2979,19100.0
2008-04-25 13:10:00,23.1,23.1,23.07,23.07,20900.0,17.2979,17.2979,17.2754,17.2754,20900.0
2008-04-25 13:15:00,23.07,23.08,23.04,23.07,90400.0,17.2754,17.2829,17.2529,17.2754,90400.0
2008-04-25 13:20:00,23.07,23.07,23.04,23.05,51000.0,17.2754,17.2754,17.2529,17.2604,51000.0
2008-04-25 13:25:00,23.05,23.06,23.04,23.05,12300.0,17.2604,17.2679,17.2529,17.2604,12300.0
2008-04-25 13:30:00,23.04,23.04,22.98,22.99,220300.0,17.2529,17.2529,17.208,17.2155,220300.0
2008-04-25 13:35:00,22.99,23.0,22.98,22.99,135300.0,17.2155,17.223,17.208,17.2155,135300.0
2008-04-25 13:40:00,23.0,23.0,22.99,23.0,73200.0,17.223,17.223,17.2155,17.223,73200.0
2008-04-25 13:45:00,23.0,23.08,22.97,23.07,58600.0,17.223,17.2829,17.2005,17.2754,58600.0
2008-04-25 13:50:00,23.08,23.14,23.06,23.09,246800.0,17.2829,17.3278,17.2679,17.2904,246800.0
2008-04-25 13:55:00,23.09,23.11,23.08,23.1,271200.0,17.2904,17.3054,17.2829,17.2979,271200.0
2008-04-25 14:00:00,23.1,23.1,23.07,23.09,92500.0,17.2979,17.2979,17.2754,17.2904,92500.0
2008-04-25 14:05:00,23.09,23.19,23.09,23.14,190200.0,17.2904,17.3653,17.2904,17.3278,190200.0
2008-04-25 14:10:00,23.13,23.15,23.12,23.14,94300.0,17.3203,17.3353,17.3129,17.3278,94300.0
2008-04-25 14:15:00,23.15,23.17,23.13,23.17,50400.0,17.3353,17.3503,17.3203,17.3503,50400.0
2008-04-25 14:20:00,23.17,23.25,23.17,23.21,93100.0,17.3503,17.4102,17.3503,17.3802,93100.0
2008-04-25 14:25:00,23.21,23.31,23.18,23.26,181300.0,17.3802,17.4551,17.3578,17.4177,181300.0
2008-04-25 14:30:00,23.26,23.28,23.23,23.24,35900.0,17.4177,17.4327,17.3952,17.4027,35900.0
2008-04-25 14:35:00,23.24,23.25,23.23,23.23,17000.0,17.4027,17.4102,17.3952,17.3952,17000.0
2008-04-25 14:40:00,23.24,23.25,23.23,23.25,27200.0,17.4027,17.4102,17.3952,17.4102,27200.0
2008-04-25 14:45:00,23.25,23.25,23.22,23.23,31600.0,17.4102,17.4102,17.3877,17.3952,31600.0
2008-04-25 14:50:00,23.23,23.28,23.22,23.26,42900.0,17.3952,17.4327,17.3877,17.4177,42900.0
2008-04-25 14:55:00,23.27,23.27,23.26,23.27,23500.0,17.4252,17.4252,17.4177,17.4252,23500.0
2008-04-25 15:00:00,23.27,23.33,23.26,23.31,70800.0,17.4252,17.4701,17.4177,17.4551,70800.0
2008-04-25 15:05:00,23.3,23.37,23.3,23.36,63800.0,17.4476,17.5001,17.4476,17.4926,63800.0
2008-04-25 15:10:00,23.36,23.43,23.36,23.42,71900.0,17.4926,17.545,17.4926,17.5375,71900.0
2008-04-25 15:15:00,23.43,23.48,23.42,23.47,49000.0,17.545,17.5824,17.5375,17.5749,49000.0
2008-04-25 15:20:00,23.48,23.5,23.46,23.48,55800.0,17.5824,17.5974,17.5675,17.5824,55800.0
2008-04-25 15:25:00,23.48,23.48,23.46,23.47,23800.0,17.5824,17.5824,17.5675,17.5749,23800.0
2008-04-25 15:30:00,23.47,23.47,23.44,23.44,58800.0,17.5749,17.5749,17.5525,17.5525,58800.0
2008-04-25 15:35:00,23.44,23.45,23.4,23.41,88000.0,17.5525,17.56,17.5225,17.53,88000.0
2008-04-25 15:40:00,23.41,23.42,23.32,23.42,178000.0,17.53,17.5375,17.4626,17.5375,178000.0
2008-04-25 15:45:00,23.42,23.46,23.41,23.45,118800.0,17.5375,17.5675,17.53,17.56,118800.0
2008-04-25 15:50:00,23.44,23.45,23.41,23.41,82100.0,17.5525,17.56,17.53,17.53,82100.0
2008-04-25 15:55:00,23.41,23.48,23.39,23.45,247400.0,17.53,17.5824,17.515,17.56,247400.0
2008-04-28 09:30:00,23.5,23.7,23.5,23.6,72400.0,17.5974,17.7472,17.5974,17.6723,72400.0
2008-04-28 09:35:00,23.6,23.65,23.48,23.52,117800.0,17.6723,17.7097,17.5824,17.6124,117800.0
2008-04-28 09:40:00,23.51,23.56,23.46,23.52,34200.0,17.6049,17.6423,17.5675,17.6124,34200.0
2008-04-28 09:45:00,23.53,23.56,23.45,23.47,35000.0,17.6199,17.6423,17.56,17.5749,35000.0
2008-04-28 09:50:00,23.46,23.62,23.46,23.56,99000.0,17.5675,17.6873,17.5675,17.6423,99000.0
2008-04-28 09:55:00,23.56,23.74,23.55,23.68,146500.0,17.6423,17.7771,17.6348,17.7322,146500.0
2008-04-28 10:00:00,23.67,23.67,23.47,23.49,125800.0,17.7247,17.7247,17.5749,17.5899,125800.0
2008-04-28 10:05:00,23.5,23.59,23.49,23.59,51100.0,17.5974,17.6648,17.5899,17.6648,51100.0
2008-04-28 10:10:00,23.59,23.76,23.59,23.67,71000.0,17.6648,17.7921,17.6648,17.7247,71000.0
2008-04-28 10:15:00,23.67,23.67,23.63,23.63,28400.0,17.7247,17.7247,17.6948,17.6948,28400.0
2008-04-28 10:20:00,23.63,23.63,23.6,23.62,34900.0,17.6948,17.6948,17.6723,17.6873,34900.0
2008-04-28 10:25:00,23.62,23.65,23.59,23.63,35500.0,17.6873,17.7097,17.6648,17.6948,35500.0
2008-04-28 10:30:00,23.63,23.66,23.58,23.58,69400.0,17.6948,17.7172,17.6573,17.6573,69400.0
2008-04-28 10:35:00,23.59,23.59,23.55,23.57,44700.0,17.6648,17.6648,17.6348,17.6498,44700.0
2008-04-28 10:40:00,23.56,23.57,23.54,23.56,71200.0,17.6423,17.6498,17.6274,17.6423,71200.0
2008-04-28 10:45:00,23.56,23.57,23.48,23.49,129500.0,17.6423,17.6498,17.5824,17.5899,129500.0
2008-04-28 10:50:00,23.49,23.49,23.43,23.43,73300.0,17.5899,17.5899,17.545,17.545,73300.0
2008-04-28 10:55:00,23.43,23.48,23.41,23.45,72300.0,17.545,17.5824,17.53,17.56,72300.0
2008-04-28 11:00:00,23.45,23.46,23.44,23.45,29100.0,17.56,17.5675,17.5525,17.56,29100.0
2008-04-28 11:05:00,23.45,23.46,23.4,23.41,56900.0,17.56,17.5675,17.5225,17.53,56900.0
2008-04-28 11:10:00,23.42,23.45,23.36,23.44,45700.0,17.5375,17.56,17.4926,17.5525,45700.0
2008-04-28 11:15:00,23.45,23.45,23.36,23.37,40600.0,17.56,17.56,17.4926,17.5001,40600.0
2008-04-28 11:20:00,23.36,23.41,23.36,23.4,36100.0,17.4926,17.53,17.4926,17.5225,36100.0
2008-04-28 11:25:00,23.4,23.45,23.39,23.45,27500.0,17.5225,17.56,17.515,17.56,27500.0
2008-04-28 11:30:00,23.45,23.45,23.43,23.44,107200.0,17.56,17.56,17.545,17.5525,107200.0
2008-04-28 11:35:00,23.45,23.51,23.44,23.5,41700.0,17.56,17.6049,17.5525,17.5974,41700.0
2008-04-28 11:40:00,23.5,23.52,23.49,23.49,47100.0,17.5974,17.6124,17.5899,17.5899,47100.0
2008-04-28 11:45:00,23.5,23.5,23.48,23.49,70900.0,17.5974,17.5974,17.5824,17.5899,70900.0
2008-04-28 11:50:00,23.49,23.54,23.49,23.52,57800.0,17.5899,17.6274,17.5899,17.6124,57800.0
2008-04-28 11:55:00,23.51,23.51,23.46,23.47,111000.0,17.6049,17.6049,17.5675,17.5749,111000.0
2008-04-28 12:00:00,23.47,23.47,23.46,23.46,21100.0,17.5749,17.5749,17.5675,17.5675,21100.0
2008-04-28 12:05:00,23.45,23.5,23.45,23.5,33200.0,17.56,17.5974,17.56,17.5974,33200.0
2008-04-28 12:10:00,23.5,23.52,23.49,23.49,102900.0,17.5974,17.6124,17.5899,17.5899,102900.0
2008-04-28 12:15:00,23.49,23.51,23.49,23.5,84000.0,17.5899,17.6049,17.5899,17.5974,84000.0
2008-04-28 12:20:00,23.5,23.51,23.5,23.51,48300.0,17.5974,17.6049,17.5974,17.6049,48300.0
2008-04-28 12:25:00,23.5,23.52,23.49,23.51,36200.0,17.5974,17.6124,17.5899,17.6049,36200.0
2008-04-28 12:30:00,23.51,23.53,23.5,23.51,60800.0,17.6049,17.6199,17.5974,17.6049,60800.0
2008-04-28 12:35:00,23.52,23.52,23.48,23.49,42500.0,17.6124,17.6124,17.5824,17.5899,42500.0
2008-04-28 12:40:00,23.49,23.55,23.49,23.54,60200.0,17.5899,17.6348,17.5899,17.6274,60200.0
2008-04-28 12:45:00,23.54,23.56,23.53,23.53,83800.0,17.6274,17.6423,17.6199,17.6199,83800.0
2008-04-28 12:50:00,23.53,23.53,23.51,23.53,15500.0,17.6199,17.6199,17.6049,17.6199,15500.0
2008-04-28 12:55:00,23.52,23.53,23.52,23.52,16600.0,17.6124,17.6199,17.6124,17.6124,16600.0
2008-04-28 13:00:00,23.52,23.57,23.52,23.57,83900.0,17.6124,17.6498,17.6124,17.6498,83900.0
2008-04-28 13:05:00,23.58,23.66,23.58,23.64,49300.0,17.6573,17.7172,17.6573,17.7022,49300.0
2008-04-28 13:10:00,23.65,23.65,23.63,23.64,25400.0,17.7097,17.7097,17.6948,17.7022,25400.0
2008-04-28 13:15:00,23.64,23.65,23.58,23.58,44100.0,17.7022,17.7097,17.6573,17.6573,44100.0
2008-04-28 13:20:00,23.59,23.62,23.58,23.62,16300.0,17.6648,17.6873,17.6573,17.6873,16300.0
2008-04-28 13:25:00,23.62,23.68,23.62,23.68,34900.0,17.6873,17.7322,17.6873,17.7322,34900.0
2008-04-28 13:30:00,23.69,23.76,23.68,23.75,71200.0,17.7397,17.7921,17.7322,17.7846,71200.0
2008-04-28 13:35:00,23.76,23.77,23.76,23.76,25000.0,17.7921,17.7996,17.7921,17.7921,25000.0
2008-04-28 13:40:00,23.76,23.85,23.74,23.75,173400.0,17.7921,17.8595,17.7771,17.7846,173400.0
2008-04-28 13:45:00,23.76,23.76,23.7,23.7,62100.0,17.7921,17.7921,17.7472,17.7472,62100.0
2008-04-28 13:50:00,23.71,23.76,23.67,23.71,66600.0,17.7547,17.7921,17.7247,17.7547,66600.0
2008-04-28 13:55:00,23.71,23.78,23.7,23.77,74100.0,17.7547,17.8071,17.7472,17.7996,74100.0
2008-04-28 14:00:00,23.77,23.78,23.76,23.77,18800.0,17.7996,17.8071,17.7921,17.7996,18800.0
2008-04-28 14:05:00,23.77,23.9,23.77,23.87,142400.0,17.7996,17.8969,17.7996,17.8745,142400.0
2008-04-28 14:10:00,23.86,23.86,23.79,23.8,30900.0,17.867,17.867,17.8146,17.8221,30900.0
2008-04-28 14:15:00,23.8,23.83,23.8,23.8,48600.0,17.8221,17.8445,17.8221,17.8221,48600.0
2008-04-28 14:20:00,23.8,23.85,23.79,23.84,34000.0,17.8221,17.8595,17.8146,17.852,34000.0
2008-04-28 14:25:00,23.85,23.85,23.77,23.78,34100.0,17.8595,17.8595,17.7996,17.8071,34100.0
2008-04-28 14:30:00,23.78,23.83,23.77,23.8,49300.0,17.8071,17.8445,17.7996,17.8221,49300.0
2008-04-28 14:35:00,23.8,23.82,23.78,23.78,26500.0,17.8221,17.837,17.8071,17.8071,26500.0
2008-04-28 14:40:00,23.78,23.85,23.78,23.83,158800.0,17.8071,17.8595,17.8071,17.8445,158800.0
2008-04-28 14:45:00,23.83,23.84,23.71,23.72,74300.0,17.8445,17.852,17.7547,17.7621,74300.0
2008-04-28 14:50:00,23.72,23.81,23.71,23.8,209000.0,17.7621,17.8295,17.7547,17.8221,209000.0
2008-04-28 14:55:00,23.8,23.81,23.78,23.79,43500.0,17.8221,17.8295,17.8071,17.8146,43500.0
2008-04-28 15:00:00,23.8,23.85,23.78,23.79,111800.0,17.8221,17.8595,17.8071,17.8146,111800.0
2008-04-28 15:05:00,23.79,23.86,23.79,23.81,88000.0,17.8146,17.867,17.8146,17.8295,88000.0
2008-04-28 15:10:00,23.81,23.91,23.81,23.9,134500.0,17.8295,17.9044,17.8295,17.8969,134500.0
2008-04-28 15:15:00,23.89,23.9,23.85,23.86,39900.0,17.8894,17.8969,17.8595,17.867,39900.0
2008-04-28 15:20:00,23.87,23.87,23.83,23.86,64400.0,17.8745,17.8745,17.8445,17.867,64400.0
2008-04-28 15:25:00,23.86,23.87,23.76,23.76,110100.0,17.867,17.8745,17.7921,17.7921,110100.0
2008-04-28 15:30:00,23.76,23.76,23.69,23.69,176400.0,17.7921,17.7921,17.7397,17.7397,176400.0
2008-04-28 15:35:00,23.69,23.7,23.63,23.68,213600.0,17.7397,17.7472,17.6948,17.7322,213600.0
2008-04-28 15:40:00,23.68,23.74,23.68,23.72,65400.0,17.7322,17.7771,17.7322,17.7621,65400.0
2008-04-28 15:45:00,23.72,23.73,23.68,23.7,98300.0,17.7621,17.7696,17.7322,17.7472,98300.0
2008-04-28 15:50:00,23.69,23.71,23.62,23.62,137400.0,17.7397,17.7547,17.6873,17.6873,137400.0
2008-04-28 15:55:00,23.63,23.7,23.6,23.65,233200.0,17.6948,17.7472,17.6723,17.7097,233200.0
2008-04-29 09:30:00,23.51,23.7,23.51,23.6,40900.0,17.6049,17.7472,17.6049,17.6723,40900.0
2008-04-29 09:35:00,23.63,23.67,23.59,23.65,80000.0,17.6948,17.7247,17.6648,17.7097,80000.0
2008-04-29 09:40:00,23.66,23.67,23.52,23.53,41400.0,17.7172,17.7247,17.6124,17.6199,41400.0
2008-04-29 09:45:00,23.55,23.63,23.55,23.55,49800.0,17.6348,17.6948,17.6348,17.6348,49800.0
2008-04-29 09:50:00,23.55,23.55,23.45,23.47,88300.0,17.6348,17.6348,17.56,17.5749,88300.0
2008-04-29 09:55:00,23.48,23.53,23.41,23.49,73700.0,17.5824,17.6199,17.53,17.5899,73700.0
2008-04-29 10:00:00,23.49,23.6,23.47,23.58,102900.0,17.5899,17.6723,17.5749,17.6573,102900.0
2008-04-29 10:05:00,23.57,23.57,23.41,23.45,56300.0,17.6498,17.6498,17.53,17.56,56300.0
2008-04-29 10:10:00,23.46,23.56,23.44,23.47,128400.0,17.5675,17.6423,17.5525,17.5749,128400.0
2008-04-29 10:15:00,23.47,23.51,23.45,23.5,16900.0,17.5749,17.6049,17.56,17.5974,16900.0
2008-04-29 10:20:00,23.5,23.5,23.44,23.46,23100.0,17.5974,17.5974,17.5525,17.5675,23100.0
2008-04-29 10:25:00,23.45,23.51,23.45,23.46,23700.0,17.56,17.6049,17.56,17.5675,23700.0
2008-04-29 10:30:00,23.46,23.48,23.43,23.43,26000.0,17.5675,17.5824,17.545,17.545,26000.0
2008-04-29 10:35:00,23.43,23.51,23.43,23.47,69800.0,17.545,17.6049,17.545,17.5749,69800.0
2008-04-29 10:40:00,23.47,23.51,23.47,23.5,8600.0,17.5749,17.6049,17.5749,17.5974,8600.0
2008-04-29 10:45:00,23.5,23.53,23.5,23.5,21300.0,17.5974,17.6199,17.5974,17.5974,21300.0
2008-04-29 10:50:00,23.5,23.59,23.5,23.58,51200.0,17.5974,17.6648,17.5974,17.6573,51200.0
2008-04-29 10:55:00,23.59,23.62,23.58,23.6,22500.0,17.6648,17.6873,17.6573,17.6723,22500.0
2008-04-29 11:00:00,23.59,23.62,23.55,23.59,30300.0,17.6648,17.6873,17.6348,17.6648,30300.0
2008-04-29 11:05:00,23.58,23.58,23.54,23.55,18500.0,17.6573,17.6573,17.6274,17.6348,18500.0
2008-04-29 11:10:00,23.54,23.58,23.54,23.57,13200.0,17.6274,17.6573,17.6274,17.6498,13200.0
2008-04-29 11:15:00,23.58,23.58,23.56,23.57,67800.0,17.6573,17.6573,17.6423,17.6498,67800.0
2008-04-29 11:20:00,23.56,23.58,23.55,23.56,28400.0,17.6423,17.6573,17.6348,17.6423,28400.0
2008-04-29 11:25:00,23.57,23.66,23.56,23.62,73000.0,17.6498,17.7172,17.6423,17.6873,73000.0
2008-04-29 11:30:00,23.62,23.64,23.57,23.57,36500.0,17.6873,17.7022,17.6498,17.6498,36500.0
2008-04-29 11:35:00,23.57,23.58,23.55,23.56,15900.0,17.6498,17.6573,17.6348,17.6423,15900.0
2008-04-29 11:40:00,23.56,23.57,23.53,23.55,17500.0,17.6423,17.6498,17.6199,17.6348,17500.0
2008-04-29 11:45:00,23.56,23.56,23.48,23.49,78800.0,17.6423,17.6423,17.5824,17.5899,78800.0
2008-04-29 11:50:00,23.49,23.5,23.48,23.49,35100.0,17.5899,17.5974,17.5824,17.5899,35100.0
2008-04-29 11:55:00,23.49,23.49,23.43,23.44,30100.0,17.5899,17.5899,17.545,17.5525,30100.0
2008-04-29 12:00:00,23.43,23.49,23.4,23.4,51600.0,17.545,17.5899,17.5225,17.5225,51600.0
2008-04-29 12:05:00,23.4,23.43,23.4,23.42,58900.0,17.5225,17.545,17.5225,17.5375,58900.0
2008-04-29 12:10:00,23.42,23.42,23.36,23.42,36500.0,17.5375,17.5375,17.4926,17.5375,36500.0
2008-04-29 12:15:00,23.42,23.42,23.38,23.38,18800.0,17.5375,17.5375,17.5075,17.5075,18800.0
2008-04-29 12:20:00,23.38,23.42,23.38,23.42,27100.0,17.5075,17.5375,17.5075,17.5375,27100.0
2008-04-29 12:25:00,23.42,23.42,23.39,23.41,48500.0,17.5375,17.5375,17.515,17.53,48500.0
2008-04-29 12:30:00,23.41,23.49,23.4,23.49,101200.0,17.53,17.5899,17.5225,17.5899,101200.0
2008-04-29 12:35:00,23.48,23.51,23.48,23.48,53700.0,17.5824,17.6049,17.5824,17.5824,53700.0
2008-04-29 12:40:00,23.48,23.48,23.44,23.44,31400.0,17.5824,17.5824,17.5525,17.5525,31400.0
2008-04-29 12:45:00,23.45,23.45,23.42,23.44,15400.0,17.56,17.56,17.5375,17.5525,15400.0
2008-04-29 12:50:00,23.44,23.48,23.44,23.47,40000.0,17.5525,17.5824,17.5525,17.5749,40000.0
2008-04-29 12:55:00,23.47,23.48,23.45,23.46,39300.0,17.5749,17.5824,17.56,17.5675,39300.0
2008-04-29 13:00:00,23.46,23.49,23.44,23.44,26900.0,17.5675,17.5899,17.5525,17.5525,26900.0
2008-04-29 13:05:00,23.44,23.5,23.44,23.5,36200.0,17.5525,17.5974,17.5525,17.5974,36200.0
2008-04-29 13:10:00,23.5,23.59,23.49,23.57,59700.0,17.5974,17.6648,17.5899,17.6498,59700.0
2008-04-29 13:15:00,23.57,23.64,23.55,23.64,117300.0,17.6498,17.7022,17.6348,17.7022,117300.0
2008-04-29 13:20:00,23.63,23.64,23.6,23.6,64600.0,17.6948,17.7022,17.6723,17.6723,64600.0
2008-04-29 13:25:00,23.6,23.67,23.6,23.67,30500.0,17.6723,17.7247,17.6723,17.7247,30500.0
2008-04-29 13:30:00,23.66,23.7,23.64,23.7,45500.0,17.7172,17.7472,17.7022,17.7472,45500.0
2008-04-29 13:35:00,23.7,23.77,23.69,23.74,64100.0,17.7472,17.7996,17.7397,17.7771,64100.0
2008-04-29 13:40:00,23.73,23.74,23.7,23.7,69600.0,17.7696,17.7771,17.7472,17.7472,69600.0
2008-04-29 13:45:00,23.7,23.73,23.69,23.7,52700.0,17.7472,17.7696,17.7397,17.7472,52700.0
2008-04-29 13:50:00,23.7,23.71,23.69,23.7,45300.0,17.7472,17.7547,17.7397,17.7472,45300.0
2008-04-29 13:55:00,23.7,23.72,23.69,23.7,39300.0,17.7472,17.7621,17.7397,17.7472,39300.0
2008-04-29 14:00:00,23.7,23.7,23.67,23.67,21200.0,17.7472,17.7472,17.7247,17.7247,21200.0
2008-04-29 14:05:00,23.67,23.67,23.66,23.66,12600.0,17.7247,17.7247,17.7172,17.7172,12600.0
2008-04-29 14:10:00,23.66,23.67,23.64,23.64,13700.0,17.7172,17.7247,17.7022,17.7022,13700.0
2008-04-29 14:15:00,23.64,23.68,23.62,23.66,41100.0,17.7022,17.7322,17.6873,17.7172,41100.0
2008-04-29 14:20:00,23.65,23.73,23.65,23.7,44500.0,17.7097,17.7696,17.7097,17.7472,44500.0
2008-04-29 14:25:00,23.7,23.8,23.69,23.77,87200.0,17.7472,17.8221,17.7397,17.7996,87200.0
2008-04-29 14:30:00,23.77,23.78,23.69,23.76,158700.0,17.7996,17.8071,17.7397,17.7921,158700.0
2008-04-29 14:35:00,23.76,23.79,23.73,23.73,53500.0,17.7921,17.8146,17.7696,17.7696,53500.0
2008-04-29 14:40:00,23.73,23.87,23.73,23.84,64900.0,17.7696,17.8745,17.7696,17.852,64900.0
2008-04-29 14:45:00,23.85,23.88,23.85,23.86,66200.0,17.8595,17.882,17.8595,17.867,66200.0
2008-04-29 14:50:00,23.86,23.88,23.85,23.86,57300.0,17.867,17.882,17.8595,17.867,57300.0
2008-04-29 14:55:00,23.86,23.87,23.85,23.86,13000.0,17.867,17.8745,17.8595,17.867,13000.0
2008-04-29 15:00:00,23.87,23.89,23.86,23.89,94300.0,17.8745,17.8894,17.867,17.8894,94300.0
2008-04-29 15:05:00,23.88,23.9,23.87,23.89,43000.0,17.882,17.8969,17.8745,17.8894,43000.0
2008-04-29 15:10:00,23.88,23.98,23.88,23.94,241100.0,17.882,17.9568,17.882,17.9269,241100.0
2008-04-29 15:15:00,23.95,24.0,23.94,23.99,165300.0,17.9344,17.9718,17.9269,17.9643,165300.0
2008-04-29 15:20:00,24.0,24.05,24.0,24.0,272100.0,17.9718,18.0093,17.9718,17.9718,272100.0
2008-04-29 15:25:00,24.0,24.02,23.96,24.01,203000.0,17.9718,17.9868,17.9419,17.9793,203000.0
2008-04-29 15:30:00,24.01,24.01,23.96,23.98,112500.0,17.9793,17.9793,17.9419,17.9568,112500.0
2008-04-29 15:35:00,23.98,24.04,23.98,24.02,210900.0,17.9568,18.0018,17.9568,17.9868,210900.0
2008-04-29 15:40:00,24.01,24.02,24.01,24.02,129700.0,17.9793,17.9868,17.9793,17.9868,129700.0
2008-04-29 15:45:00,24.01,24.02,23.98,24.0,268400.0,17.9793,17.9868,17.9568,17.9718,268400.0
2008-04-29 15:50:00,24.0,24.03,23.95,24.0,419000.0,17.9718,17.9943,17.9344,17.9718,419000.0
2008-04-29 15:55:00,24.0,24.07,23.96,24.07,556800.0,17.9718,18.0242,17.9419,18.0242,556800.0
2008-04-30 09:30:00,23.95,24.06,23.93,24.0,74300.0,17.9344,18.0167,17.9194,17.9718,74300.0
2008-04-30 09:35:00,23.98,24.01,23.95,23.95,220700.0,17.9568,17.9793,17.9344,17.9344,220700.0
2008-04-30 09:40:00,23.95,23.99,23.94,23.97,42800.0,17.9344,17.9643,17.9269,17.9494,42800.0
2008-04-30 09:45:00,23.98,24.24,23.96,24.24,218400.0,17.9568,18.1515,17.9419,18.1515,218400.0
2008-04-30 09:50:00,24.22,24.3,24.16,24.26,123300.0,18.1366,18.1965,18.0916,18.1665,123300.0
2008-04-30 09:55:00,24.25,24.29,24.23,24.25,50300.0,18.159,18.189,18.144,18.159,50300.0
2008-04-30 10:00:00,24.26,24.34,24.25,24.3,72100.0,18.1665,18.2264,18.159,18.1965,72100.0
2008-04-30 10:05:00,24.29,24.34,24.27,24.32,63800.0,18.189,18.2264,18.174,18.2114,63800.0
2008-04-30 10:10:00,24.32,24.37,24.3,24.31,348700.0,18.2114,18.2489,18.1965,18.204,348700.0
2008-04-30 10:15:00,24.32,24.34,24.29,24.3,78800.0,18.2114,18.2264,18.189,18.1965,78800.0
2008-04-30 10:20:00,24.3,24.38,24.21,24.35,182900.0,18.1965,18.2564,18.1291,18.2339,182900.0
2008-04-30 10:25:00,24.35,24.35,24.25,24.25,51500.0,18.2339,18.2339,18.159,18.159,51500.0
2008-04-30 10:30:00,24.26,24.34,24.25,24.3,326400.0,18.1665,18.2264,18.159,18.1965,326400.0
2008-04-30 10:35:00,24.29,24.36,24.29,24.31,116700.0,18.189,18.2414,18.189,18.204,116700.0
2008-04-30 10:40:00,24.3,24.41,24.3,24.36,285300.0,18.1965,18.2788,18.1965,18.2414,285300.0
2008-04-30 10:45:00,24.36,24.37,24.34,24.35,490200.0,18.2414,18.2489,18.2264,18.2339,490200.0
2008-04-30 10:50:00,24.35,24.37,24.35,24.35,144000.0,18.2339,18.2489,18.2339,18.2339,144000.0
2008-04-30 10:55:00,24.35,24.43,24.35,24.38,164000.0,18.2339,18.2938,18.2339,18.2564,164000.0
2008-04-30 11:00:00,24.38,24.47,24.38,24.47,177300.0,18.2564,18.3238,18.2564,18.3238,177300.0
2008-04-30 11:05:00,24.47,24.58,24.46,24.52,140200.0,18.3238,18.4061,18.3163,18.3612,140200.0
2008-04-30 11:10:00,24.52,24.53,24.4,24.42,125900.0,18.3612,18.3687,18.2713,18.2863,125900.0
2008-04-30 11:15:00,24.4,24.5,24.39,24.46,236800.0,18.2713,18.3462,18.2639,18.3163,236800.0
2008-04-30 11:20:00,24.46,24.47,24.45,24.46,395900.0,18.3163,18.3238,18.3088,18.3163,395900.0
2008-04-30 11:25:00,24.47,24.5,24.45,24.46,351600.0,18.3238,18.3462,18.3088,18.3163,351600.0
2008-04-30 11:30:00,24.46,24.5,24.45,24.46,527800.0,18.3163,18.3462,18.3088,18.3163,527800.0
2008-04-30 11:35:00,24.47,24.47,24.45,24.45,101400.0,18.3238,18.3238,18.3088,18.3088,101400.0
2008-04-30 11:40:00,24.45,24.45,24.35,24.35,32100.0,18.3088,18.3088,18.2339,18.2339,32100.0
2008-04-30 11:45:00,24.36,24.37,24.34,24.35,71600.0,18.2414,18.2489,18.2264,18.2339,71600.0
2008-04-30 11:50:00,24.34,24.37,24.33,24.34,48600.0,18.2264,18.2489,18.2189,18.2264,48600.0
2008-04-30 11:55:00,24.33,24.36,24.32,24.34,100700.0,18.2189,18.2414,18.2114,18.2264,100700.0
2008-04-30 12:00:00,24.33,24.41,24.31,24.33,78800.0,18.2189,18.2788,18.204,18.2189,78800.0
2008-04-30 12:05:00,24.33,24.34,24.31,24.33,52000.0,18.2189,18.2264,18.204,18.2189,52000.0
2008-04-30 12:10:00,24.34,24.34,24.29,24.31,73900.0,18.2264,18.2264,18.189,18.204,73900.0
2008-04-30 12:15:00,24.31,24.35,24.27,24.27,41800.0,18.204,18.2339,18.174,18.174,41800.0
2008-04-30 12:20:00,24.28,24.3,24.27,24.29,54200.0,18.1815,18.1965,18.174,18.189,54200.0
2008-04-30 12:25:00,24.3,24.31,24.29,24.29,298400.0,18.1965,18.204,18.189,18.189,298400.0
2008-04-30 12:30:00,24.28,24.31,24.25,24.31,42500.0,18.1815,18.204,18.159,18.204,42500.0
2008-04-30 12:35:00,24.31,24.32,24.3,24.31,22300.0,18.204,18.2114,18.1965,18.204,22300.0
2008-04-30 12:40:00,24.32,24.36,24.31,24.35,125700.0,18.2114,18.2414,18.204,18.2339,125700.0
2008-04-30 12:45:00,24.35,24.36,24.3,24.3,106800.0,18.2339,18.2414,18.1965,18.1965,106800.0
2008-04-30 12:50:00,24.31,24.35,24.31,24.33,87100.0,18.204,18.2339,18.204,18.2189,87100.0
2008-04-30 12:55:00,24.34,24.35,24.31,24.33,52300.0,18.2264,18.2339,18.204,18.2189,52300.0
2008-04-30 13:00:00,24.33,24.35,24.32,24.33,58300.0,18.2189,18.2339,18.2114,18.2189,58300.0
2008-04-30 13:05:00,24.33,24.35,24.33,24.34,301100.0,18.2189,18.2339,18.2189,18.2264,301100.0
2008-04-30 13:10:00,24.34,24.37,24.33,24.37,196400.0,18.2264,18.2489,18.2189,18.2489,196400.0
2008-04-30 13:15:00,24.36,24.39,24.35,24.36,28900.0,18.2414,18.2639,18.2339,18.2414,28900.0
2008-04-30 13:20:00,24.37,24.37,24.34,24.36,109700.0,18.2489,18.2489,18.2264,18.2414,109700.0
2008-04-30 13:25:00,24.35,24.42,24.35,24.41,74800.0,18.2339,18.2863,18.2339,18.2788,74800.0
2008-04-30 13:30:00,24.4,24.41,24.38,24.38,50200.0,18.2713,18.2788,18.2564,18.2564,50200.0
2008-04-30 13:35:00,24.39,24.4,24.37,24.4,49500.0,18.2639,18.2713,18.2489,18.2713,49500.0
2008-04-30 13:40:00,24.39,24.41,24.38,24.4,115500.0,18.2639,18.2788,18.2564,18.2713,115500.0
2008-04-30 13:45:00,24.41,24.41,24.35,24.37,23300.0,18.2788,18.2788,18.2339,18.2489,23300.0
2008-04-30 13:50:00,24.37,24.38,24.35,24.37,42700.0,18.2489,18.2564,18.2339,18.2489,42700.0
2008-04-30 13:55:00,24.37,24.44,24.37,24.43,53600.0,18.2489,18.3013,18.2489,18.2938,53600.0
2008-04-30 14:00:00,24.44,24.5,24.44,24.49,94900.0,18.3013,18.3462,18.3013,18.3387,94900.0
2008-04-30 14:05:00,24.49,24.52,24.48,24.5,114400.0,18.3387,18.3612,18.3313,18.3462,114400.0
2008-04-30 14:10:00,24.5,24.5,24.43,24.45,96200.0,18.3462,18.3462,18.2938,18.3088,96200.0
2008-04-30 14:15:00,24.46,24.54,24.35,24.47,529000.0,18.3163,18.3762,18.2339,18.3238,529000.0
2008-04-30 14:20:00,24.47,24.49,24.39,24.45,227000.0,18.3238,18.3387,18.2639,18.3088,227000.0
2008-04-30 14:25:00,24.45,24.52,24.4,24.5,261800.0,18.3088,18.3612,18.2713,18.3462,261800.0
2008-04-30 14:30:00,24.5,24.55,24.46,24.49,193000.0,18.3462,18.3837,18.3163,18.3387,193000.0
2008-04-30 14:35:00,24.49,24.49,24.43,24.44,98500.0,18.3387,18.3387,18.2938,18.3013,98500.0
2008-04-30 14:40:00,24.44,24.48,24.43,24.45,173400.0,18.3013,18.3313,18.2938,18.3088,173400.0
2008-04-30 14:45:00,24.44,24.46,24.38,24.38,43700.0,18.3013,18.3163,18.2564,18.2564,43700.0
2008-04-30 14:50:00,24.39,24.41,24.29,24.3,63000.0,18.2639,18.2788,18.189,18.1965,63000.0
2008-04-30 14:55:00,24.3,24.3,24.23,24.24,163500.0,18.1965,18.1965,18.144,18.1515,163500.0
2008-04-30 15:00:00,24.24,24.27,24.23,24.23,250600.0,18.1515,18.174,18.144,18.144,250600.0
2008-04-30 15:05:00,24.23,24.23,24.19,24.22,207200.0,18.144,18.144,18.1141,18.1366,207200.0
2008-04-30 15:10:00,24.22,24.23,24.16,24.16,256000.0,18.1366,18.144,18.0916,18.0916,256000.0
2008-04-30 15:15:00,24.17,24.25,24.16,24.22,122900.0,18.0991,18.159,18.0916,18.1366,122900.0
2008-04-30 15:20:00,24.22,24.28,24.2,24.21,151100.0,18.1366,18.1815,18.1216,18.1291,151100.0
2008-04-30 15:25:00,24.21,24.22,24.14,24.14,122900.0,18.1291,18.1366,18.0767,18.0767,122900.0
2008-04-30 15:30:00,24.14,24.18,24.13,24.16,152500.0,18.0767,18.1066,18.0692,18.0916,152500.0
2008-04-30 15:35:00,24.17,24.29,24.14,24.16,235300.0,18.0991,18.189,18.0767,18.0916,235300.0
2008-04-30 15:40:00,24.15,24.25,24.15,24.21,214000.0,18.0841,18.159,18.0841,18.1291,214000.0
2008-04-30 15:45:00,24.22,24.29,24.2,24.28,134200.0,18.1366,18.189,18.1216,18.1815,134200.0
2008-04-30 15:50:00,24.28,24.33,24.27,24.27,247600.0,18.1815,18.2189,18.174,18.174,247600.0
2008-04-30 15:55:00,24.27,24.3,24.2,24.2,322800.0,18.174,18.1965,18.1216,18.1216,322800.0
2008-05-01 09:30:00,24.35,24.4,24.25,24.35,51000.0,18.2339,18.2713,18.159,18.2339,51000.0
2008-05-01 09:35:00,24.34,24.4,24.25,24.3,61300.0,18.2264,18.2713,18.159,18.1965,61300.0
2008-05-01 09:40:00,24.27,24.4,24.25,24.35,77300.0,18.174,18.2713,18.159,18.2339,77300.0
2008-05-01 09:45:00,24.35,24.49,24.35,24.43,101300.0,18.2339,18.3387,18.2339,18.2938,101300.0
2008-05-01 09:50:00,24.43,24.45,24.4,24.41,89300.0,18.2938,18.3088,18.2713,18.2788,89300.0
2008-05-01 09:55:00,24.4,24.49,24.4,24.44,321100.0,18.2713,18.3387,18.2713,18.3013,321100.0
2008-05-01 10:00:00,24.44,24.47,24.41,24.47,75000.0,18.3013,18.3238,18.2788,18.3238,75000.0
2008-05-01 10:05:00,24.47,24.49,24.45,24.47,140900.0,18.3238,18.3387,18.3088,18.3238,140900.0
2008-05-01 10:10:00,24.46,24.48,24.44,24.46,118100.0,18.3163,18.3313,18.3013,18.3163,118100.0
2008-05-01 10:15:00,24.46,24.48,24.44,24.47,98400.0,18.3163,18.3313,18.3013,18.3238,98400.0
2008-05-01 10:20:00,24.47,24.49,24.43,24.45,90400.0,18.3238,18.3387,18.2938,18.3088,90400.0
2008-05-01 10:25:00,24.45,24.47,24.42,24.45,139300.0,18.3088,18.3238,18.2863,18.3088,139300.0
2008-05-01 10:30:00,24.45,24.48,24.43,24.45,89700.0,18.3088,18.3313,18.2938,18.3088,89700.0
2008-05-01 10:35:00,24.45,24.45,24.44,24.44,125300.0,18.3088,18.3088,18.3013,18.3013,125300.0
2008-05-01 10:40:00,24.45,24.46,24.44,24.44,59400.0,18.3088,18.3163,18.3013,18.3013,59400.0
2008-05-01 10:45:00,24.45,24.45,24.43,24.44,235900.0,18.3088,18.3088,18.2938,18.3013,235900.0
2008-05-01 10:50:00,24.44,24.46,24.44,24.46,479500.0,18.3013,18.3163,18.3013,18.3163,479500.0
2008-05-01 10:55:00,24.45,24.47,24.44,24.45,183700.0,18.3088,18.3238,18.3013,18.3088,183700.0
2008-05-01 11:00:00,24.45,24.49,24.4,24.48,279400.0,18.3088,18.3387,18.2713,18.3313,279400.0
2008-05-01 11:05:00,24.48,24.51,24.45,24.48,223600.0,18.3313,18.3537,18.3088,18.3313,223600.0
2008-05-01 11:10:00,24.49,24.49,24.47,24.48,110100.0,18.3387,18.3387,18.3238,18.3313,110100.0
2008-05-01 11:15:00,24.48,24.49,24.42,24.49,55000.0,18.3313,18.3387,18.2863,18.3387,55000.0
2008-05-01 11:20:00,24.49,24.5,24.48,24.5,327300.0,18.3387,18.3462,18.3313,18.3462,327300.0
2008-05-01 11:25:00,24.5,24.51,24.48,24.5,184100.0,18.3462,18.3537,18.3313,18.3462,184100.0
2008-05-01 11:30:00,24.5,24.52,24.5,24.5,122000.0,18.3462,18.3612,18.3462,18.3462,122000.0
2008-05-01 11:35:00,24.5,24.55,24.5,24.53,81600.0,18.3462,18.3837,18.3462,18.3687,81600.0
2008-05-01 11:40:00,24.52,24.56,24.52,24.54,255300.0,18.3612,18.3912,18.3612,18.3762,255300.0
2008-05-01 11:45:00,24.55,24.56,24.51,24.55,344200.0,18.3837,18.3912,18.3537,18.3837,344200.0
2008-05-01 11:50:00,24.55,24.55,24.52,24.53,238000.0,18.3837,18.3837,18.3612,18.3687,238000.0
2008-05-01 11:55:00,24.53,24.55,24.53,24.55,195800.0,18.3687,18.3837,18.3687,18.3837,195800.0
2008-05-01 12:00:00,24.55,24.55,24.53,24.55,63600.0,18.3837,18.3837,18.3687,18.3837,63600.0
2008-05-01 12:05:00,24.55,24.55,24.54,24.55,38100.0,18.3837,18.3837,18.3762,18.3837,38100.0
2008-05-01 12:10:00,24.55,24.58,24.54,24.55,144100.0,18.3837,18.4061,18.3762,18.3837,144100.0
2008-05-01 12:15:00,24.56,24.57,24.53,24.56,214100.0,18.3912,18.3986,18.3687,18.3912,214100.0
2008-05-01 12:20:00,24.57,24.58,24.54,24.56,50000.0,18.3986,18.4061,18.3762,18.3912,50000.0
2008-05-01 12:25:00,24.56,24.57,24.53,24.54,314700.0,18.3912,18.3986,18.3687,18.3762,314700.0
2008-05-01 12:30:00,24.54,24.6,24.54,24.57,158100.0,18.3762,18.4211,18.3762,18.3986,158100.0
2008-05-01 12:35:00,24.57,24.64,24.55,24.63,105900.0,18.3986,18.4511,18.3837,18.4436,105900.0
2008-05-01 12:40:00,24.64,24.65,24.58,24.6,47100.0,18.4511,18.4586,18.4061,18.4211,47100.0
2008-05-01 12:45:00,24.6,24.61,24.58,24.61,54200.0,18.4211,18.4286,18.4061,18.4286,54200.0
2008-05-01 12:50:00,24.61,24.65,24.6,24.65,127600.0,18.4286,18.4586,18.4211,18.4586,127600.0
2008-05-01 12:55:00,24.64,24.66,24.61,24.66,153200.0,18.4511,18.466,18.4286,18.466,153200.0
2008-05-01 13:00:00,24.66,24.68,24.65,24.66,102600.0,18.466,18.481,18.4586,18.466,102600.0
2008-05-01 13:05:00,24.66,24.68,24.63,24.64,49600.0,18.466,18.481,18.4436,18.4511,49600.0
2008-05-01 13:10:00,24.63,24.66,24.62,24.64,124000.0,18.4436,18.466,18.4361,18.4511,124000.0
2008-05-01 13:15:00,24.63,24.7,24.63,24.68,139100.0,18.4436,18.496,18.4436,18.481,139100.0
2008-05-01 13:20:00,24.69,24.69,24.65,24.68,160200.0,18.4885,18.4885,18.4586,18.481,160200.0
2008-05-01 13:25:00,24.67,24.76,24.64,24.73,227600.0,18.4735,18.5409,18.4511,18.5185,227600.0
2008-05-01 13:30:00,24.73,24.73,24.7,24.72,65800.0,18.5185,18.5185,18.496,18.511,65800.0
2008-05-01 13:35:00,24.72,24.74,24.68,24.72,158000.0,18.511,18.5259,18.481,18.511,158000.0
2008-05-01 13:40:00,24.72,24.72,24.68,24.7,49300.0,18.511,18.511,18.481,18.496,49300.0
2008-05-01 13:45:00,24.7,24.7,24.64,24.64,40900.0,18.496,18.496,18.4511,18.4511,40900.0
2008-05-01 13:50:00,24.64,24.65,24.59,24.6,47000.0,18.4511,18.4586,18.4136,18.4211,47000.0
2008-05-01 13:55:00,24.6,24.62,24.57,24.59,225900.0,18.4211,18.4361,18.3986,18.4136,225900.0
2008-05-01 14:00:00,24.6,24.61,24.57,24.58,177600.0,18.4211,18.4286,18.3986,18.4061,177600.0
2008-05-01 14:05:00,24.57,24.61,24.56,24.57,122200.0,18.3986,18.4286,18.3912,18.3986,122200.0
2008-05-01 14:10:00,24.57,24.61,24.56,24.61,91000.0,18.3986,18.4286,18.3912,18.4286,91000.0
2008-05-01 14:15:00,24.62,24.62,24.6,24.6,128100.0,18.4361,18.4361,18.4211,18.4211,128100.0
2008-05-01 14:20:00,24.6,24.63,24.6,24.61,38100.0,18.4211,18.4436,18.4211,18.4286,38100.0
2008-05-01 14:25:00,24.61,24.61,24.55,24.56,76000.0,18.4286,18.4286,18.3837,18.3912,76000.0
2008-05-01 14:30:00,24.55,24.6,24.55,24.59,57900.0,18.3837,18.4211,18.3837,18.4136,57900.0
2008-05-01 14:35:00,24.6,24.62,24.59,24.59,130400.0,18.4211,18.4361,18.4136,18.4136,130400.0
2008-05-01 14:40:00,24.58,24.63,24.58,24.6,83900.0,18.4061,18.4436,18.4061,18.4211,83900.0
2008-05-01 14:45:00,24.6,24.6,24.55,24.59,113900.0,18.4211,18.4211,18.3837,18.4136,113900.0
2008-05-01 14:50:00,24.59,24.62,24.58,24.59,93700.0,18.4136,18.4361,18.4061,18.4136,93700.0
2008-05-01 14:55:00,24.59,24.6,24.53,24.58,235000.0,18.4136,18.4211,18.3687,18.4061,235000.0
2008-05-01 15:00:00,24.57,24.57,24.5,24.52,153800.0,18.3986,18.3986,18.3462,18.3612,153800.0
2008-05-01 15:05:00,24.53,24.55,24.51,24.51,50100.0,18.3687,18.3837,18.3537,18.3537,50100.0
2008-05-01 15:10:00,24.51,24.55,24.5,24.54,32300.0,18.3537,18.3837,18.3462,18.3762,32300.0
2008-05-01 15:15:00,24.55,24.55,24.54,24.55,46700.0,18.3837,18.3837,18.3762,18.3837,46700.0
2008-05-01 15:20:00,24.54,24.58,24.53,24.55,593100.0,18.3762,18.4061,18.3687,18.3837,593100.0
2008-05-01 15:25:00,24.55,24.67,24.55,24.67,250700.0,18.3837,18.4735,18.3837,18.4735,250700.0
2008-05-01 15:30:00,24.67,24.75,24.67,24.75,361500.0,18.4735,18.5334,18.4735,18.5334,361500.0
2008-05-01 15:35:00,24.75,24.81,24.73,24.76,427600.0,18.5334,18.5784,18.5185,18.5409,427600.0
2008-05-01 15:40:00,24.75,24.82,24.75,24.82,251200.0,18.5334,18.5859,18.5334,18.5859,251200.0
2008-05-01 15:45:00,24.81,24.9,24.81,24.86,331100.0,18.5784,18.6458,18.5784,18.6158,331100.0
2008-05-01 15:50:00,24.87,25.0,24.87,24.96,369000.0,18.6233,18.7206,18.6233,18.6907,369000.0
2008-05-01 15:55:00,24.95,25.02,24.92,24.97,473900.0,18.6832,18.7356,18.6607,18.6982,473900.0
2008-05-02 09:30:00,25.24,25.3,25.13,25.25,138900.0,18.9004,18.9453,18.818,18.9078,138900.0
2008-05-02 09:35:00,25.25,25.26,25.14,25.18,360000.0,18.9078,18.9153,18.8255,18.8554,360000.0
2008-05-02 09:40:00,25.18,25.22,24.91,25.0,178600.0,18.8554,18.8854,18.6532,18.7206,178600.0
2008-05-02 09:45:00,24.99,25.05,24.95,24.97,187300.0,18.7132,18.7581,18.6832,18.6982,187300.0
2008-05-02 09:50:00,24.98,25.24,24.94,25.01,106400.0,18.7057,18.9004,18.6757,18.7281,106400.0
2008-05-02 09:55:00,25.01,25.09,24.99,25.08,27800.0,18.7281,18.788,18.7132,18.7805,27800.0
2008-05-02 10:00:00,25.08,25.34,25.08,25.28,92700.0,18.7805,18.9752,18.7805,18.9303,92700.0
2008-05-02 10:05:00,25.29,25.33,25.18,25.22,71400.0,18.9378,18.9678,18.8554,18.8854,71400.0
2008-05-02 10:10:00,25.22,25.29,25.21,25.24,60300.0,18.8854,18.9378,18.8779,18.9004,60300.0
2008-05-02 10:15:00,25.24,25.26,25.16,25.2,43200.0,18.9004,18.9153,18.8405,18.8704,43200.0
2008-05-02 10:20:00,25.2,25.22,25.07,25.08,136600.0,18.8704,18.8854,18.7731,18.7805,136600.0
2008-05-02 10:25:00,25.08,25.1,25.01,25.04,113900.0,18.7805,18.7955,18.7281,18.7506,113900.0
2008-05-02 10:30:00,25.04,25.12,25.04,25.08,80600.0,18.7506,18.8105,18.7506,18.7805,80600.0
2008-05-02 10:35:00,25.08,25.09,24.98,24.98,79700.0,18.7805,18.788,18.7057,18.7057,79700.0
2008-05-02 10:40:00,24.98,24.98,24.85,24.85,112800.0,18.7057,18.7057,18.6083,18.6083,112800.0
2008-05-02 10:45:00,24.84,24.89,24.8,24.88,119300.0,18.6008,18.6383,18.5709,18.6308,119300.0
2008-05-02 10:50:00,24.88,24.89,24.79,24.8,75700.0,18.6308,18.6383,18.5634,18.5709,75700.0
2008-05-02 10:55:00,24.8,24.8,24.7,24.71,106300.0,18.5709,18.5709,18.496,18.5035,106300.0
2008-05-02 11:00:00,24.71,24.74,24.71,24.72,95100.0,18.5035,18.5259,18.5035,18.511,95100.0
2008-05-02 11:05:00,24.73,24.78,24.72,24.76,70300.0,18.5185,18.5559,18.511,18.5409,70300.0
2008-05-02 11:10:00,24.75,24.83,24.75,24.82,61600.0,18.5334,18.5933,18.5334,18.5859,61600.0
2008-05-02 11:15:00,24.82,24.84,24.75,24.76,55300.0,18.5859,18.6008,18.5334,18.5409,55300.0
2008-05-02 11:20:00,24.75,24.76,24.65,24.65,50800.0,18.5334,18.5409,18.4586,18.4586,50800.0
2008-05-02 11:25:00,24.64,24.65,24.62,24.62,54500.0,18.4511,18.4586,18.4361,18.4361,54500.0
2008-05-02 11:30:00,24.63,24.74,24.62,24.7,120100.0,18.4436,18.5259,18.4361,18.496,120100.0
2008-05-02 11:35:00,24.71,24.71,24.67,24.67,105100.0,18.5035,18.5035,18.4735,18.4735,105100.0
2008-05-02 11:40:00,24.68,24.7,24.66,24.69,36000.0,18.481,18.496,18.466,18.4885,36000.0
2008-05-02 11:45:00,24.7,24.76,24.7,24.75,15400.0,18.496,18.5409,18.496,18.5334,15400.0
2008-05-02 11:50:00,24.76,24.76,24.74,24.74,20200.0,18.5409,18.5409,18.5259,18.5259,20200.0
2008-05-02 11:55:00,24.75,24.75,24.72,24.72,20900.0,18.5334,18.5334,18.511,18.511,20900.0
2008-05-02 12:00:00,24.72,24.72,24.63,24.63,92000.0,18.511,18.511,18.4436,18.4436,92000.0
2008-05-02 12:05:00,24.64,24.67,24.58,24.66,104400.0,18.4511,18.4735,18.4061,18.466,104400.0
2008-05-02 12:10:00,24.65,24.67,24.65,24.66,12100.0,18.4586,18.4735,18.4586,18.466,12100.0
2008-05-02 12:15:00,24.67,24.68,24.65,24.66,10200.0,18.4735,18.481,18.4586,18.466,10200.0
2008-05-02 12:20:00,24.65,24.66,24.64,24.64,13000.0,18.4586,18.466,18.4511,18.4511,13000.0
2008-05-02 12:25:00,24.65,24.69,24.64,24.69,23900.0,18.4586,18.4885,18.4511,18.4885,23900.0
2008-05-02 12:30:00,24.69,24.69,24.66,24.69,19400.0,18.4885,18.4885,18.466,18.4885,19400.0
2008-05-02 12:35:00,24.68,24.68,24.67,24.68,10600.0,18.481,18.481,18.4735,18.481,10600.0
2008-05-02 12:40:00,24.68,24.68,24.66,24.67,26700.0,18.481,18.481,18.466,18.4735,26700.0
2008-05-02 12:45:00,24.66,24.67,24.66,24.66,13400.0,18.466,18.4735,18.466,18.466,13400.0
2008-05-02 12:50:00,24.66,24.68,24.66,24.68,21900.0,18.466,18.481,18.466,18.481,21900.0
2008-05-02 12:55:00,24.67,24.69,24.64,24.64,56800.0,18.4735,18.4885,18.4511,18.4511,56800.0
2008-05-02 13:00:00,24.64,24.66,24.59,24.6,84700.0,18.4511,18.466,18.4136,18.4211,84700.0
2008-05-02 13:05:00,24.61,24.62,24.56,24.57,87900.0,18.4286,18.4361,18.3912,18.3986,87900.0
2008-05-02 13:10:00,24.56,24.57,24.56,24.56,19000.0,18.3912,18.3986,18.3912,18.3912,19000.0
2008-05-02 13:15:00,24.56,24.58,24.54,24.57,47600.0,18.3912,18.4061,18.3762,18.3986,47600.0
2008-05-02 13:20:00,24.57,24.65,24.57,24.65,37100.0,18.3986,18.4586,18.3986,18.4586,37100.0
2008-05-02 13:25:00,24.65,24.65,24.63,24.63,25400.0,18.4586,18.4586,18.4436,18.4436,25400.0
2008-05-02 13:30:00,24.64,24.64,24.62,24.63,28500.0,18.4511,18.4511,18.4361,18.4436,28500.0
2008-05-02 13:35:00,24.63,24.64,24.6,24.6,61500.0,18.4436,18.4511,18.4211,18.4211,61500.0
2008-05-02 13:40:00,24.6,24.63,24.6,24.63,23700.0,18.4211,18.4436,18.4211,18.4436,23700.0
2008-05-02 13:45:00,24.63,24.7,24.62,24.68,59400.0,18.4436,18.496,18.4361,18.481,59400.0
2008-05-02 13:50:00,24.69,24.69,24.68,24.69,12500.0,18.4885,18.4885,18.481,18.4885,12500.0
2008-05-02 13:55:00,24.69,24.7,24.64,24.64,23000.0,18.4885,18.496,18.4511,18.4511,23000.0
2008-05-02 14:00:00,24.64,24.76,24.61,24.73,92500.0,18.4511,18.5409,18.4286,18.5185,92500.0
2008-05-02 14:05:00,24.73,24.73,24.66,24.67,199900.0,18.5185,18.5185,18.466,18.4735,199900.0
2008-05-02 14:10:00,24.66,24.74,24.66,24.67,50300.0,18.466,18.5259,18.466,18.4735,50300.0
2008-05-02 14:15:00,24.66,24.66,24.62,24.63,77400.0,18.466,18.466,18.4361,18.4436,77400.0
2008-05-02 14:20:00,24.63,24.64,24.61,24.62,53900.0,18.4436,18.4511,18.4286,18.4361,53900.0
2008-05-02 14:25:00,24.63,24.64,24.58,24.58,60300.0,18.4436,18.4511,18.4061,18.4061,60300.0
2008-05-02 14:30:00,24.59,24.59,24.52,24.55,133300.0,18.4136,18.4136,18.3612,18.3837,133300.0
2008-05-02 14:35:00,24.55,24.62,24.53,24.61,87300.0,18.3837,18.4361,18.3687,18.4286,87300.0
2008-05-02 14:40:00,24.61,24.62,24.53,24.53,39200.0,18.4286,18.4361,18.3687,18.3687,39200.0
2008-05-02 14:45:00,24.54,24.6,24.52,24.6,43600.0,18.3762,18.4211,18.3612,18.4211,43600.0
2008-05-02 14:50:00,24.6,24.62,24.56,24.59,32500.0,18.4211,18.4361,18.3912,18.4136,32500.0
2008-05-02 14:55:00,24.58,24.58,24.5,24.5,38700.0,18.4061,18.4061,18.3462,18.3462,38700.0
2008-05-02 15:00:00,24.5,24.54,24.5,24.53,51400.0,18.3462,18.3762,18.3462,18.3687,51400.0
2008-05-02 15:05:00,24.52,24.53,24.51,24.53,38100.0,18.3612,18.3687,18.3537,18.3687,38100.0
2008-05-02 15:10:00,24.53,24.72,24.53,24.71,115300.0,18.3687,18.511,18.3687,18.5035,115300.0
2008-05-02 15:15:00,24.71,24.76,24.69,24.75,115800.0,18.5035,18.5409,18.4885,18.5334,115800.0
2008-05-02 15:20:00,24.76,24.81,24.75,24.81,156000.0,18.5409,18.5784,18.5334,18.5784,156000.0
2008-05-02 15:25:00,24.81,24.86,24.79,24.85,144000.0,18.5784,18.6158,18.5634,18.6083,144000.0
2008-05-02 15:30:00,24.84,24.86,24.83,24.84,214800.0,18.6008,18.6158,18.5933,18.6008,214800.0
2008-05-02 15:35:00,24.84,24.86,24.84,24.86,55100.0,18.6008,18.6158,18.6008,18.6158,55100.0
2008-05-02 15:40:00,24.85,24.87,24.85,24.86,44600.0,18.6083,18.6233,18.6083,18.6158,44600.0
2008-05-02 15:45:00,24.86,24.87,24.81,24.81,156500.0,18.6158,18.6233,18.5784,18.5784,156500.0
2008-05-02 15:50:00,24.81,24.84,24.8,24.83,108900.0,18.5784,18.6008,18.5709,18.5933,108900.0
2008-05-02 15:55:00,24.83,24.91,24.83,24.91,152000.0,18.5933,18.6532,18.5933,18.6532,152000.0
2008-05-05 09:30:00,24.95,25.19,24.92,25.01,214600.0,18.6832,18.8629,18.6607,18.7281,214600.0
2008-05-05 09:35:00,24.99,25.09,24.84,24.97,181900.0,18.7132,18.788,18.6008,18.6982,181900.0
2008-05-05 09:40:00,24.96,24.97,24.75,24.86,83000.0,18.6907,18.6982,18.5334,18.6158,83000.0
2008-05-05 09:45:00,24.86,25.04,24.86,25.01,105600.0,18.6158,18.7506,18.6158,18.7281,105600.0
2008-05-05 09:50:00,25.02,25.09,25.0,25.06,61300.0,18.7356,18.788,18.7206,18.7656,61300.0
2008-05-05 09:55:00,25.05,25.19,25.05,25.11,82000.0,18.7581,18.8629,18.7581,18.803,82000.0
2008-05-05 10:00:00,25.11,25.15,24.98,25.04,97800.0,18.803,18.833,18.7057,18.7506,97800.0
2008-05-05 10:05:00,25.04,25.28,25.04,25.28,64500.0,18.7506,18.9303,18.7506,18.9303,64500.0
2008-05-05 10:10:00,25.27,25.33,25.26,25.32,64200.0,18.9228,18.9678,18.9153,18.9603,64200.0
2008-05-05 10:15:00,25.32,25.32,25.1,25.16,133900.0,18.9603,18.9603,18.7955,18.8405,133900.0
2008-05-05 10:20:00,25.16,25.17,25.08,25.08,66400.0,18.8405,18.8479,18.7805,18.7805,66400.0
2008-05-05 10:25:00,25.08,25.08,25.01,25.05,76800.0,18.7805,18.7805,18.7281,18.7581,76800.0
2008-05-05 10:30:00,25.05,25.12,25.05,25.1,58800.0,18.7581,18.8105,18.7581,18.7955,58800.0
2008-05-05 10:35:00,25.11,25.17,25.11,25.14,78600.0,18.803,18.8479,18.803,18.8255,78600.0
2008-05-05 10:40:00,25.13,25.18,25.12,25.17,58600.0,18.818,18.8554,18.8105,18.8479,58600.0
2008-05-05 10:45:00,25.16,25.17,25.15,25.17,39000.0,18.8405,18.8479,18.833,18.8479,39000.0
2008-05-05 10:50:00,25.17,25.17,25.07,25.08,45300.0,18.8479,18.8479,18.7731,18.7805,45300.0
2008-05-05 10:55:00,25.07,25.07,24.94,24.99,95000.0,18.7731,18.7731,18.6757,18.7132,95000.0
2008-05-05 11:00:00,25.0,25.0,24.94,24.99,57800.0,18.7206,18.7206,18.6757,18.7132,57800.0
2008-05-05 11:05:00,24.99,24.99,24.93,24.94,40000.0,18.7132,18.7132,18.6682,18.6757,40000.0
2008-05-05 11:10:00,24.94,25.03,24.94,25.02,55200.0,18.6757,18.7431,18.6757,18.7356,55200.0
2008-05-05 11:15:00,25.02,25.03,25.0,25.03,44100.0,18.7356,18.7431,18.7206,18.7431,44100.0
2008-05-05 11:20:00,25.03,25.03,24.97,24.97,73500.0,18.7431,18.7431,18.6982,18.6982,73500.0
2008-05-05 11:25:00,24.97,24.99,24.94,24.96,63500.0,18.6982,18.7132,18.6757,18.6907,63500.0
2008-05-05 11:30:00,24.97,25.04,24.96,25.02,122900.0,18.6982,18.7506,18.6907,18.7356,122900.0
2008-05-05 11:35:00,25.02,25.03,24.99,25.0,96800.0,18.7356,18.7431,18.7132,18.7206,96800.0
2008-05-05 11:40:00,25.0,25.0,24.97,24.97,83300.0,18.7206,18.7206,18.6982,18.6982,83300.0
2008-05-05 11:45:00,24.97,24.98,24.95,24.96,32900.0,18.6982,18.7057,18.6832,18.6907,32900.0
2008-05-05 11:50:00,24.96,25.0,24.94,24.97,109700.0,18.6907,18.7206,18.6757,18.6982,109700.0
2008-05-05 11:55:00,24.98,25.0,24.96,24.97,21600.0,18.7057,18.7206,18.6907,18.6982,21600.0
2008-05-05 12:00:00,24.97,25.06,24.96,25.06,51700.0,18.6982,18.7656,18.6907,18.7656,51700.0
2008-05-05 12:05:00,25.06,25.1,25.05,25.05,32100.0,18.7656,18.7955,18.7581,18.7581,32100.0
2008-05-05 12:10:00,25.05,25.07,25.05,25.07,26400.0,18.7581,18.7731,18.7581,18.7731,26400.0
2008-05-05 12:15:00,25.07,25.1,25.05,25.09,26800.0,18.7731,18.7955,18.7581,18.788,26800.0
2008-05-05 12:20:00,25.09,25.1,25.08,25.08,34000.0,18.788,18.7955,18.7805,18.7805,34000.0
2008-05-05 12:25:00,25.08,25.09,25.05,25.08,33700.0,18.7805,18.788,18.7581,18.7805,33700.0
2008-05-05 12:30:00,25.08,25.1,25.05,25.1,66000.0,18.7805,18.7955,18.7581,18.7955,66000.0
2008-05-05 12:35:00,25.11,25.12,25.08,25.12,50700.0,18.803,18.8105,18.7805,18.8105,50700.0
2008-05-05 12:40:00,25.11,25.11,25.09,25.1,31100.0,18.803,18.803,18.788,18.7955,31100.0
2008-05-05 12:45:00,25.1,25.1,25.04,25.09,52100.0,18.7955,18.7955,18.7506,18.788,52100.0
2008-05-05 12:50:00,25.09,25.12,25.08,25.08,26600.0,18.788,18.8105,18.7805,18.7805,26600.0
2008-05-05 12:55:00,25.08,25.1,25.07,25.09,19100.0,18.7805,18.7955,18.7731,18.788,19100.0
2008-05-05 13:00:00,25.1,25.1,25.09,25.09,15200.0,18.7955,18.7955,18.788,18.788,15200.0
2008-05-05 13:05:00,25.08,25.13,25.07,25.1,92500.0,18.7805,18.818,18.7731,18.7955,92500.0
2008-05-05 13:10:00,25.1,25.11,25.09,25.1,59000.0,18.7955,18.803,18.788,18.7955,59000.0
2008-05-05 13:15:00,25.1,25.17,25.1,25.13,84900.0,18.7955,18.8479,18.7955,18.818,84900.0
2008-05-05 13:20:00,25.13,25.17,25.12,25.14,78000.0,18.818,18.8479,18.8105,18.8255,78000.0
2008-05-05 13:25:00,25.14,25.16,25.12,25.12,28800.0,18.8255,18.8405,18.8105,18.8105,28800.0
2008-05-05 13:30:00,25.12,25.13,25.12,25.12,59900.0,18.8105,18.818,18.8105,18.8105,59900.0
2008-05-05 13:35:00,25.13,25.14,25.05,25.05,90300.0,18.818,18.8255,18.7581,18.7581,90300.0
2008-05-05 13:40:00,25.05,25.07,25.04,25.06,73500.0,18.7581,18.7731,18.7506,18.7656,73500.0
2008-05-05 13:45:00,25.06,25.11,25.05,25.05,84000.0,18.7656,18.803,18.7581,18.7581,84000.0
2008-05-05 13:50:00,25.05,25.07,25.03,25.03,112100.0,18.7581,18.7731,18.7431,18.7431,112100.0
2008-05-05 13:55:00,25.03,25.03,25.0,25.02,60700.0,18.7431,18.7431,18.7206,18.7356,60700.0
2008-05-05 14:00:00,25.02,25.04,25.01,25.03,31800.0,18.7356,18.7506,18.7281,18.7431,31800.0
2008-05-05 14:05:00,25.04,25.06,25.03,25.05,19700.0,18.7506,18.7656,18.7431,18.7581,19700.0
2008-05-05 14:10:00,25.06,25.06,25.04,25.04,33600.0,18.7656,18.7656,18.7506,18.7506,33600.0
2008-05-05 14:15:00,25.04,25.07,25.04,25.07,41900.0,18.7506,18.7731,18.7506,18.7731,41900.0
2008-05-05 14:20:00,25.07,25.11,25.06,25.11,39500.0,18.7731,18.803,18.7656,18.803,39500.0
2008-05-05 14:25:00,25.11,25.13,25.1,25.12,44200.0,18.803,18.818,18.7955,18.8105,44200.0
2008-05-05 14:30:00,25.12,25.17,25.11,25.17,44500.0,18.8105,18.8479,18.803,18.8479,44500.0
2008-05-05 14:35:00,25.16,25.21,25.16,25.21,66000.0,18.8405,18.8779,18.8405,18.8779,66000.0
2008-05-05 14:40:00,25.21,25.25,25.2,25.24,58800.0,18.8779,18.9078,18.8704,18.9004,58800.0
2008-05-05 14:45:00,25.25,25.27,25.24,25.26,53500.0,18.9078,18.9228,18.9004,18.9153,53500.0
2008-05-05 14:50:00,25.26,25.31,25.26,25.29,110400.0,18.9153,18.9528,18.9153,18.9378,110400.0
2008-05-05 14:55:00,25.29,25.3,25.23,25.24,102600.0,18.9378,18.9453,18.8929,18.9004,102600.0
2008-05-05 15:00:00,25.24,25.31,25.24,25.3,131800.0,18.9004,18.9528,18.9004,18.9453,131800.0
2008-05-05 15:05:00,25.31,25.35,25.3,25.35,93300.0,18.9528,18.9827,18.9453,18.9827,93300.0
2008-05-05 15:10:00,25.35,25.35,25.31,25.31,76200.0,18.9827,18.9827,18.9528,18.9528,76200.0
2008-05-05 15:15:00,25.31,25.32,25.29,25.3,48700.0,18.9528,18.9603,18.9378,18.9453,48700.0
2008-05-05 15:20:00,25.29,25.31,25.29,25.3,107200.0,18.9378,18.9528,18.9378,18.9453,107200.0
2008-05-05 15:25:00,25.3,25.32,25.3,25.32,129000.0,18.9453,18.9603,18.9453,18.9603,129000.0
2008-05-05 15:30:00,25.31,25.33,25.3,25.3,137200.0,18.9528,18.9678,18.9453,18.9453,137200.0
2008-05-05 15:35:00,25.3,25.3,25.29,25.29,78500.0,18.9453,18.9453,18.9378,18.9378,78500.0
2008-05-05 15:40:00,25.29,25.31,25.28,25.31,204500.0,18.9378,18.9528,18.9303,18.9528,204500.0
2008-05-05 15:45:00,25.3,25.36,25.3,25.35,292500.0,18.9453,18.9902,18.9453,18.9827,292500.0
2008-05-05 15:50:00,25.35,25.35,25.27,25.31,223000.0,18.9827,18.9827,18.9228,18.9528,223000.0
2008-05-05 15:55:00,25.3,25.31,25.27,25.29,201900.0,18.9453,18.9528,18.9228,18.9378,201900.0
2008-05-06 09:30:00,25.25,25.25,25.06,25.08,52700.0,18.9078,18.9078,18.7656,18.7805,52700.0
2008-05-06 09:35:00,25.08,25.2,25.08,25.16,44800.0,18.7805,18.8704,18.7805,18.8405,44800.0
2008-05-06 09:40:00,25.16,25.19,25.1,25.18,41100.0,18.8405,18.8629,18.7955,18.8554,41100.0
2008-05-06 09:45:00,25.18,25.24,25.11,25.15,59800.0,18.8554,18.9004,18.803,18.833,59800.0
2008-05-06 09:50:00,25.14,25.17,25.11,25.16,51600.0,18.8255,18.8479,18.803,18.8405,51600.0
2008-05-06 09:55:00,25.16,25.16,25.08,25.11,54000.0,18.8405,18.8405,18.7805,18.803,54000.0
2008-05-06 10:00:00,25.09,25.22,25.08,25.22,28300.0,18.788,18.8854,18.7805,18.8854,28300.0
2008-05-06 10:05:00,25.22,25.22,25.13,25.13,43900.0,18.8854,18.8854,18.818,18.818,43900.0
2008-05-06 10:10:00,25.13,25.18,25.02,25.06,50200.0,18.818,18.8554,18.7356,18.7656,50200.0
2008-05-06 10:15:00,25.06,25.17,25.04,25.13,53700.0,18.7656,18.8479,18.7506,18.818,53700.0
2008-05-06 10:20:00,25.14,25.16,25.12,25.12,48900.0,18.8255,18.8405,18.8105,18.8105,48900.0
2008-05-06 10:25:00,25.12,25.14,25.09,25.1,30900.0,18.8105,18.8255,18.788,18.7955,30900.0
2008-05-06 10:30:00,25.09,25.1,25.05,25.07,47600.0,18.788,18.7955,18.7581,18.7731,47600.0
2008-05-06 10:35:00,25.07,25.12,25.07,25.11,38000.0,18.7731,18.8105,18.7731,18.803,38000.0
2008-05-06 10:40:00,25.12,25.19,25.11,25.17,35300.0,18.8105,18.8629,18.803,18.8479,35300.0
2008-05-06 10:45:00,25.17,25.28,25.17,25.28,104800.0,18.8479,18.9303,18.8479,18.9303,104800.0
2008-05-06 10:50:00,25.28,25.34,25.27,25.32,110800.0,18.9303,18.9752,18.9228,18.9603,110800.0
2008-05-06 10:55:00,25.32,25.49,25.32,25.42,132300.0,18.9603,19.0876,18.9603,19.0351,132300.0
2008-05-06 11:00:00,25.43,25.5,25.42,25.49,126900.0,19.0426,19.0951,19.0351,19.0876,126900.0
2008-05-06 11:05:00,25.49,25.5,25.43,25.47,131800.0,19.0876,19.0951,19.0426,19.0726,131800.0
2008-05-06 11:10:00,25.47,25.49,25.43,25.46,73900.0,19.0726,19.0876,19.0426,19.0651,73900.0
2008-05-06 11:15:00,25.45,25.48,25.38,25.38,65000.0,19.0576,19.0801,19.0052,19.0052,65000.0
2008-05-06 11:20:00,25.38,25.43,25.35,25.37,51900.0,19.0052,19.0426,18.9827,18.9977,51900.0
2008-05-06 11:25:00,25.37,25.49,25.36,25.46,55500.0,18.9977,19.0876,18.9902,19.0651,55500.0
2008-05-06 11:30:00,25.47,25.48,25.43,25.46,67200.0,19.0726,19.0801,19.0426,19.0651,67200.0
2008-05-06 11:35:00,25.45,25.47,25.39,25.45,78500.0,19.0576,19.0726,19.0127,19.0576,78500.0
2008-05-06 11:40:00,25.45,25.49,25.44,25.49,32800.0,19.0576,19.0876,19.0501,19.0876,32800.0
2008-05-06 11:45:00,25.48,25.5,25.48,25.5,62600.0,19.0801,19.0951,19.0801,19.0951,62600.0
2008-05-06 11:50:00,25.5,25.62,25.5,25.61,95000.0,19.0951,19.1849,19.0951,19.1774,95000.0
2008-05-06 11:55:00,25.62,25.67,25.61,25.67,69500.0,19.1849,19.2224,19.1774,19.2224,69500.0
2008-05-06 12:00:00,25.66,25.75,25.66,25.74,78300.0,19.2149,19.2823,19.2149,19.2748,78300.0
2008-05-06 12:05:00,25.74,25.84,25.71,25.82,117500.0,19.2748,19.3497,19.2523,19.3347,117500.0
2008-05-06 12:10:00,25.82,25.87,25.79,25.83,77400.0,19.3347,19.3721,19.3122,19.3422,77400.0
2008-05-06 12:15:00,25.84,25.88,25.81,25.86,116800.0,19.3497,19.3796,19.3272,19.3646,116800.0
2008-05-06 12:20:00,25.86,25.91,25.83,25.87,76400.0,19.3646,19.4021,19.3422,19.3721,76400.0
2008-05-06 12:25:00,25.87,25.87,25.74,25.74,66800.0,19.3721,19.3721,19.2748,19.2748,66800.0
2008-05-06 12:30:00,25.74,25.76,25.74,25.74,46200.0,19.2748,19.2898,19.2748,19.2748,46200.0
2008-05-06 12:35:00,25.74,25.74,25.71,25.71,61200.0,19.2748,19.2748,19.2523,19.2523,61200.0
2008-05-06 12:40:00,25.71,25.74,25.7,25.74,69000.0,19.2523,19.2748,19.2448,19.2748,69000.0
2008-05-06 12:45:00,25.74,25.77,25.73,25.76,54200.0,19.2748,19.2972,19.2673,19.2898,54200.0
2008-05-06 12:50:00,25.76,25.83,25.76,25.78,94100.0,19.2898,19.3422,19.2898,19.3047,94100.0
2008-05-06 12:55:00,25.77,25.9,25.77,25.86,76000.0,19.2972,19.3946,19.2972,19.3646,76000.0
2008-05-06 13:00:00,25.87,25.91,25.87,25.89,45500.0,19.3721,19.4021,19.3721,19.3871,45500.0
2008-05-06 13:05:00,25.89,25.89,25.77,25.78,110300.0,19.3871,19.3871,19.2972,19.3047,110300.0
2008-05-06 13:10:00,25.78,25.83,25.77,25.79,89900.0,19.3047,19.3422,19.2972,19.3122,89900.0
2008-05-06 13:15:00,25.79,25.86,25.77,25.86,68900.0,19.3122,19.3646,19.2972,19.3646,68900.0
2008-05-06 13:20:00,25.86,25.9,25.85,25.9,43900.0,19.3646,19.3946,19.3571,19.3946,43900.0
2008-05-06 13:25:00,25.9,25.91,25.89,25.9,74700.0,19.3946,19.4021,19.3871,19.3946,74700.0
2008-05-06 13:30:00,25.9,25.92,25.89,25.9,58900.0,19.3946,19.4096,19.3871,19.3946,58900.0
2008-05-06 13:35:00,25.9,25.94,25.88,25.92,120300.0,19.3946,19.4245,19.3796,19.4096,120300.0
2008-05-06 13:40:00,25.92,25.97,25.92,25.97,122000.0,19.4096,19.447,19.4096,19.447,122000.0
2008-05-06 13:45:00,25.96,25.96,25.76,25.76,191400.0,19.4395,19.4395,19.2898,19.2898,191400.0
2008-05-06 13:50:00,25.77,25.79,25.76,25.78,81900.0,19.2972,19.3122,19.2898,19.3047,81900.0
2008-05-06 13:55:00,25.78,25.78,25.71,25.71,90800.0,19.3047,19.3047,19.2523,19.2523,90800.0
2008-05-06 14:00:00,25.71,25.72,25.59,25.59,153000.0,19.2523,19.2598,19.1625,19.1625,153000.0
2008-05-06 14:05:00,25.59,25.63,25.59,25.6,100000.0,19.1625,19.1924,19.1625,19.1699,100000.0
2008-05-06 14:10:00,25.6,25.61,25.56,25.58,109200.0,19.1699,19.1774,19.14,19.155,109200.0
2008-05-06 14:15:00,25.58,25.62,25.57,25.61,71400.0,19.155,19.1849,19.1475,19.1774,71400.0
2008-05-06 14:20:00,25.61,25.71,25.55,25.7,186300.0,19.1774,19.2523,19.1325,19.2448,186300.0
2008-05-06 14:25:00,25.7,25.7,25.62,25.65,37100.0,19.2448,19.2448,19.1849,19.2074,37100.0
2008-05-06 14:30:00,25.64,25.72,25.64,25.7,43600.0,19.1999,19.2598,19.1999,19.2448,43600.0
2008-05-06 14:35:00,25.71,25.75,25.7,25.74,108100.0,19.2523,19.2823,19.2448,19.2748,108100.0
2008-05-06 14:40:00,25.73,25.75,25.72,25.74,54100.0,19.2673,19.2823,19.2598,19.2748,54100.0
2008-05-06 14:45:00,25.75,25.85,25.74,25.84,87400.0,19.2823,19.3571,19.2748,19.3497,87400.0
2008-05-06 14:50:00,25.83,25.85,25.83,25.85,54100.0,19.3422,19.3571,19.3422,19.3571,54100.0
2008-05-06 14:55:00,25.84,25.87,25.82,25.87,113600.0,19.3497,19.3721,19.3347,19.3721,113600.0
2008-05-06 15:00:00,25.87,25.88,25.76,25.8,141400.0,19.3721,19.3796,19.2898,19.3197,141400.0
2008-05-06 15:05:00,25.8,25.83,25.77,25.79,114400.0,19.3197,19.3422,19.2972,19.3122,114400.0
2008-05-06 15:10:00,25.79,25.85,25.78,25.84,113100.0,19.3122,19.3571,19.3047,19.3497,113100.0
2008-05-06 15:15:00,25.84,25.87,25.82,25.83,122400.0,19.3497,19.3721,19.3347,19.3422,122400.0
2008-05-06 15:20:00,25.83,25.84,25.82,25.82,69000.0,19.3422,19.3497,19.3347,19.3347,69000.0
2008-05-06 15:25:00,25.82,25.83,25.76,25.76,75200.0,19.3347,19.3422,19.2898,19.2898,75200.0
2008-05-06 15:30:00,25.76,25.84,25.73,25.82,163200.0,19.2898,19.3497,19.2673,19.3347,163200.0
2008-05-06 15:35:00,25.83,25.87,25.74,25.77,177100.0,19.3422,19.3721,19.2748,19.2972,177100.0
2008-05-06 15:40:00,25.78,25.79,25.72,25.73,113800.0,19.3047,19.3122,19.2598,19.2673,113800.0
2008-05-06 15:45:00,25.73,25.75,25.67,25.68,244700.0,19.2673,19.2823,19.2224,19.2298,244700.0
2008-05-06 15:50:00,25.68,25.68,25.65,25.68,160400.0,19.2298,19.2298,19.2074,19.2298,160400.0
2008-05-06 15:55:00,25.68,25.76,25.67,25.74,271000.0,19.2298,19.2898,19.2224,19.2748,271000.0
2008-05-07 09:30:00,25.63,25.77,25.55,25.66,81400.0,19.1924,19.2972,19.1325,19.2149,81400.0
2008-05-07 09:35:00,25.7,25.84,25.65,25.81,116600.0,19.2448,19.3497,19.2074,19.3272,116600.0
2008-05-07 09:40:00,25.79,25.83,25.74,25.83,25100.0,19.3122,19.3422,19.2748,19.3422,25100.0
2008-05-07 09:45:00,25.82,25.95,25.79,25.94,64000.0,19.3347,19.432,19.3122,19.4245,64000.0
2008-05-07 09:50:00,25.95,25.96,25.89,25.92,39900.0,19.432,19.4395,19.3871,19.4096,39900.0
2008-05-07 09:55:00,25.91,25.93,25.87,25.88,33900.0,19.4021,19.4171,19.3721,19.3796,33900.0
2008-05-07 10:00:00,25.88,25.89,25.75,25.78,79200.0,19.3796,19.3871,19.2823,19.3047,79200.0
2008-05-07 10:05:00,25.79,25.85,25.77,25.78,28400.0,19.3122,19.3571,19.2972,19.3047,28400.0
2008-05-07 10:10:00,25.77,25.8,25.71,25.8,102300.0,19.2972,19.3197,19.2523,19.3197,102300.0
2008-05-07 10:15:00,25.8,25.89,25.74,25.82,49400.0,19.3197,19.3871,19.2748,19.3347,49400.0
2008-05-07 10:20:00,25.82,25.87,25.79,25.82,37300.0,19.3347,19.3721,19.3122,19.3347,37300.0
2008-05-07 10:25:00,25.83,25.91,25.79,25.84,70700.0,19.3422,19.4021,19.3122,19.3497,70700.0
2008-05-07 10:30:00,25.84,25.95,25.84,25.89,58800.0,19.3497,19.432,19.3497,19.3871,58800.0
2008-05-07 10:35:00,25.89,25.92,25.88,25.92,20100.0,19.3871,19.4096,19.3796,19.4096,20100.0
2008-05-07 10:40:00,25.92,25.98,25.89,25.89,68500.0,19.4096,19.4545,19.3871,19.3871,68500.0
2008-05-07 10:45:00,25.89,25.9,25.86,25.9,51000.0,19.3871,19.3946,19.3646,19.3946,51000.0
2008-05-07 10:50:00,25.9,25.92,25.87,25.91,52900.0,19.3946,19.4096,19.3721,19.4021,52900.0
2008-05-07 10:55:00,25.91,25.91,25.85,25.85,35300.0,19.4021,19.4021,19.3571,19.3571,35300.0
2008-05-07 11:00:00,25.85,25.9,25.84,25.87,41000.0,19.3571,19.3946,19.3497,19.3721,41000.0
2008-05-07 11:05:00,25.87,25.92,25.87,25.91,46300.0,19.3721,19.4096,19.3721,19.4021,46300.0
2008-05-07 11:10:00,25.92,25.92,25.86,25.88,120700.0,19.4096,19.4096,19.3646,19.3796,120700.0
2008-05-07 11:15:00,25.88,25.89,25.78,25.78,99200.0,19.3796,19.3871,19.3047,19.3047,99200.0
2008-05-07 11:20:00,25.79,25.82,25.76,25.81,34900.0,19.3122,19.3347,19.2898,19.3272,34900.0
2008-05-07 11:25:00,25.81,25.83,25.79,25.8,73200.0,19.3272,19.3422,19.3122,19.3197,73200.0
2008-05-07 11:30:00,25.8,25.8,25.63,25.63,131600.0,19.3197,19.3197,19.1924,19.1924,131600.0
2008-05-07 11:35:00,25.62,25.65,25.6,25.62,79800.0,19.1849,19.2074,19.1699,19.1849,79800.0
2008-05-07 11:40:00,25.63,25.68,25.6,25.65,44900.0,19.1924,19.2298,19.1699,19.2074,44900.0
2008-05-07 11:45:00,25.65,25.66,25.62,25.63,64600.0,19.2074,19.2149,19.1849,19.1924,64600.0
2008-05-07 11:50:00,25.62,25.63,25.59,25.59,27400.0,19.1849,19.1924,19.1625,19.1625,27400.0
2008-05-07 11:55:00,25.59,25.59,25.43,25.48,243800.0,19.1625,19.1625,19.0426,19.0801,243800.0
2008-05-07 12:00:00,25.49,25.54,25.48,25.53,54500.0,19.0876,19.125,19.0801,19.1175,54500.0
2008-05-07 12:05:00,25.54,25.59,25.54,25.58,34700.0,19.125,19.1625,19.125,19.155,34700.0
2008-05-07 12:10:00,25.59,25.59,25.55,25.57,34500.0,19.1625,19.1625,19.1325,19.1475,34500.0
2008-05-07 12:15:00,25.57,25.64,25.56,25.63,26500.0,19.1475,19.1999,19.14,19.1924,26500.0
2008-05-07 12:20:00,25.63,25.64,25.58,25.6,48900.0,19.1924,19.1999,19.155,19.1699,48900.0
2008-05-07 12:25:00,25.6,25.61,25.51,25.53,115400.0,19.1699,19.1774,19.1025,19.1175,115400.0
2008-05-07 12:30:00,25.53,25.6,25.53,25.56,39600.0,19.1175,19.1699,19.1175,19.14,39600.0
2008-05-07 12:35:00,25.55,25.55,25.47,25.47,58300.0,19.1325,19.1325,19.0726,19.0726,58300.0
2008-05-07 12:40:00,25.47,25.49,25.46,25.47,57800.0,19.0726,19.0876,19.0651,19.0726,57800.0
2008-05-07 12:45:00,25.47,25.47,25.44,25.45,63300.0,19.0726,19.0726,19.0501,19.0576,63300.0
2008-05-07 12:50:00,25.45,25.49,25.43,25.49,44100.0,19.0576,19.0876,19.0426,19.0876,44100.0
2008-05-07 12:55:00,25.5,25.5,25.49,25.5,30700.0,19.0951,19.0951,19.0876,19.0951,30700.0
2008-05-07 13:00:00,25.5,25.5,25.46,25.47,102400.0,19.0951,19.0951,19.0651,19.0726,102400.0
2008-05-07 13:05:00,25.47,25.51,25.45,25.45,112700.0,19.0726,19.1025,19.0576,19.0576,112700.0
2008-05-07 13:10:00,25.45,25.45,25.41,25.43,41900.0,19.0576,19.0576,19.0277,19.0426,41900.0
2008-05-07 13:15:00,25.42,25.45,25.42,25.45,25800.0,19.0351,19.0576,19.0351,19.0576,25800.0
2008-05-07 13:20:00,25.45,25.46,25.45,25.45,24600.0,19.0576,19.0651,19.0576,19.0576,24600.0
2008-05-07 13:25:00,25.45,25.46,25.45,25.45,24000.0,19.0576,19.0651,19.0576,19.0576,24000.0
2008-05-07 13:30:00,25.45,25.48,25.45,25.47,25600.0,19.0576,19.0801,19.0576,19.0726,25600.0
2008-05-07 13:35:00,25.48,25.48,25.47,25.47,16300.0,19.0801,19.0801,19.0726,19.0726,16300.0
2008-05-07 13:40:00,25.47,25.48,25.44,25.44,40700.0,19.0726,19.0801,19.0501,19.0501,40700.0
2008-05-07 13:45:00,25.45,25.46,25.43,25.45,27700.0,19.0576,19.0651,19.0426,19.0576,27700.0
2008-05-07 13:50:00,25.46,25.46,25.42,25.42,40300.0,19.0651,19.0651,19.0351,19.0351,40300.0
2008-05-07 13:55:00,25.41,25.42,25.36,25.38,50200.0,19.0277,19.0351,18.9902,19.0052,50200.0
2008-05-07 14:00:00,25.39,25.44,25.39,25.43,61700.0,19.0127,19.0501,19.0127,19.0426,61700.0
2008-05-07 14:05:00,25.43,25.43,25.41,25.43,38400.0,19.0426,19.0426,19.0277,19.0426,38400.0
2008-05-07 14:10:00,25.43,25.43,25.39,25.39,50100.0,19.0426,19.0426,19.0127,19.0127,50100.0
2008-05-07 14:15:00,25.39,25.39,25.35,25.36,55700.0,19.0127,19.0127,18.9827,18.9902,55700.0
2008-05-07 14:20:00,25.36,25.37,25.31,25.32,72200.0,18.9902,18.9977,18.9528,18.9603,72200.0
2008-05-07 14:25:00,25.31,25.32,25.23,25.31,103100.0,18.9528,18.9603,18.8929,18.9528,103100.0
2008-05-07 14:30:00,25.3,25.34,25.24,25.33,78900.0,18.9453,18.9752,18.9004,18.9678,78900.0
2008-05-07 14:35:00,25.33,25.38,25.29,25.37,158600.0,18.9678,19.0052,18.9378,18.9977,158600.0
2008-05-07 14:40:00,25.37,25.4,25.37,25.39,56200.0,18.9977,19.0202,18.9977,19.0127,56200.0
2008-05-07 14:45:00,25.39,25.4,25.33,25.35,141800.0,19.0127,19.0202,18.9678,18.9827,141800.0
2008-05-07 14:50:00,25.34,25.42,25.34,25.4,52300.0,18.9752,19.0351,18.9752,19.0202,52300.0
2008-05-07 14:55:00,25.39,25.42,25.36,25.37,59900.0,19.0127,19.0351,18.9902,18.9977,59900.0
2008-05-07 15:00:00,25.38,25.38,25.35,25.36,54000.0,19.0052,19.0052,18.9827,18.9902,54000.0
2008-05-07 15:05:00,25.36,25.36,25.24,25.25,112000.0,18.9902,18.9902,18.9004,18.9078,112000.0
2008-05-07 15:10:00,25.24,25.31,25.21,25.31,90100.0,18.9004,18.9528,18.8779,18.9528,90100.0
2008-05-07 15:15:00,25.31,25.35,25.31,25.34,71000.0,18.9528,18.9827,18.9528,18.9752,71000.0
2008-05-07 15:20:00,25.35,25.36,25.26,25.27,144300.0,18.9827,18.9902,18.9153,18.9228,144300.0
2008-05-07 15:25:00,25.27,25.29,25.21,25.28,169600.0,18.9228,18.9378,18.8779,18.9303,169600.0
2008-05-07 15:30:00,25.28,25.34,25.25,25.33,164700.0,18.9303,18.9752,18.9078,18.9678,164700.0
2008-05-07 15:35:00,25.33,25.38,25.32,25.34,113700.0,18.9678,19.0052,18.9603,18.9752,113700.0
2008-05-07 15:40:00,25.35,25.38,25.34,25.38,110300.0,18.9827,19.0052,18.9752,19.0052,110300.0
2008-05-07 15:45:00,25.37,25.45,25.37,25.41,156400.0,18.9977,19.0576,18.9977,19.0277,156400.0
2008-05-07 15:50:00,25.4,25.41,25.3,25.32,178500.0,19.0202,19.0277,18.9453,18.9603,178500.0
2008-05-07 15:55:00,25.32,25.38,25.3,25.34,242400.0,18.9603,19.0052,18.9453,18.9752,242400.0
2008-05-08 09:30:00,25.58,25.96,25.58,25.96,182000.0,19.155,19.4395,19.155,19.4395,182000.0
2008-05-08 09:35:00,25.95,26.47,25.95,26.2,319300.0,19.432,19.8214,19.432,19.6192,319300.0
2008-05-08 09:40:00,26.2,26.22,25.99,26.0,275400.0,19.6192,19.6342,19.462,19.4695,275400.0
2008-05-08 09:45:00,26.0,26.01,25.82,25.84,446800.0,19.4695,19.477,19.3347,19.3497,446800.0
2008-05-08 09:50:00,25.84,26.05,25.8,25.9,233000.0,19.3497,19.5069,19.3197,19.3946,233000.0
2008-05-08 09:55:00,25.9,25.94,25.72,25.77,194200.0,19.3946,19.4245,19.2598,19.2972,194200.0
2008-05-08 10:00:00,25.77,25.77,25.63,25.7,104600.0,19.2972,19.2972,19.1924,19.2448,104600.0
2008-05-08 10:05:00,25.7,25.72,25.54,25.7,213700.0,19.2448,19.2598,19.125,19.2448,213700.0
2008-05-08 10:10:00,25.7,25.71,25.56,25.64,163200.0,19.2448,19.2523,19.14,19.1999,163200.0
2008-05-08 10:15:00,25.63,25.69,25.6,25.6,41900.0,19.1924,19.2373,19.1699,19.1699,41900.0
2008-05-08 10:20:00,25.6,25.75,25.6,25.72,105600.0,19.1699,19.2823,19.1699,19.2598,105600.0
2008-05-08 10:25:00,25.73,25.95,25.7,25.94,92700.0,19.2673,19.432,19.2448,19.4245,92700.0
2008-05-08 10:30:00,25.92,26.0,25.9,25.92,242200.0,19.4096,19.4695,19.3946,19.4096,242200.0
2008-05-08 10:35:00,25.92,25.94,25.85,25.92,90000.0,19.4096,19.4245,19.3571,19.4096,90000.0
2008-05-08 10:40:00,25.92,26.04,25.92,26.0,112400.0,19.4096,19.4994,19.4096,19.4695,112400.0
2008-05-08 10:45:00,26.0,26.09,25.99,26.0,136000.0,19.4695,19.5369,19.462,19.4695,136000.0
2008-05-08 10:50:00,26.0,26.08,25.88,25.9,218100.0,19.4695,19.5294,19.3796,19.3946,218100.0
2008-05-08 10:55:00,25.9,26.06,25.9,26.02,160800.0,19.3946,19.5144,19.3946,19.4844,160800.0
2008-05-08 11:00:00,26.02,26.2,26.0,26.16,184800.0,19.4844,19.6192,19.4695,19.5893,184800.0
2008-05-08 11:05:00,26.15,26.38,26.15,26.35,104600.0,19.5818,19.754,19.5818,19.7316,104600.0
2008-05-08 11:10:00,26.34,26.34,26.17,26.18,54900.0,19.7241,19.7241,19.5968,19.6043,54900.0
2008-05-08 11:15:00,26.19,26.2,26.07,26.12,97900.0,19.6117,19.6192,19.5219,19.5593,97900.0
2008-05-08 11:20:00,26.12,26.22,26.12,26.18,190900.0,19.5593,19.6342,19.5593,19.6043,190900.0
2008-05-08 11:25:00,26.18,26.18,26.13,26.17,70400.0,19.6043,19.6043,19.5668,19.5968,70400.0
2008-05-08 11:30:00,26.17,26.17,26.11,26.11,74200.0,19.5968,19.5968,19.5518,19.5518,74200.0
2008-05-08 11:35:00,26.11,26.13,25.98,25.99,48700.0,19.5518,19.5668,19.4545,19.462,48700.0
2008-05-08 11:40:00,25.98,25.98,25.92,25.95,67100.0,19.4545,19.4545,19.4096,19.432,67100.0
2008-05-08 11:45:00,25.95,26.09,25.95,26.08,83500.0,19.432,19.5369,19.432,19.5294,83500.0
2008-05-08 11:50:00,26.08,26.11,26.02,26.07,70400.0,19.5294,19.5518,19.4844,19.5219,70400.0
2008-05-08 11:55:00,26.07,26.25,26.07,26.18,89700.0,19.5219,19.6567,19.5219,19.6043,89700.0
2008-05-08 12:00:00,26.18,26.21,26.15,26.16,71100.0,19.6043,19.6267,19.5818,19.5893,71100.0
2008-05-08 12:05:00,26.16,26.22,26.16,26.2,96900.0,19.5893,19.6342,19.5893,19.6192,96900.0
2008-05-08 12:10:00,26.2,26.28,26.19,26.24,71500.0,19.6192,19.6791,19.6117,19.6492,71500.0
2008-05-08 12:15:00,26.24,26.27,26.23,26.24,50700.0,19.6492,19.6717,19.6417,19.6492,50700.0
2008-05-08 12:20:00,26.24,26.27,26.22,26.22,40100.0,19.6492,19.6717,19.6342,19.6342,40100.0
2008-05-08 12:25:00,26.22,26.27,26.22,26.25,43500.0,19.6342,19.6717,19.6342,19.6567,43500.0
2008-05-08 12:30:00,26.25,26.25,26.22,26.23,77700.0,19.6567,19.6567,19.6342,19.6417,77700.0
2008-05-08 12:35:00,26.23,26.24,26.22,26.23,30900.0,19.6417,19.6492,19.6342,19.6417,30900.0
2008-05-08 12:40:00,26.22,26.26,26.22,26.25,48700.0,19.6342,19.6642,19.6342,19.6567,48700.0
2008-05-08 12:45:00,26.24,26.26,26.22,26.24,73600.0,19.6492,19.6642,19.6342,19.6492,73600.0
2008-05-08 12:50:00,26.24,26.3,26.23,26.23,65900.0,19.6492,19.6941,19.6417,19.6417,65900.0
2008-05-08 12:55:00,26.23,26.23,26.22,26.22,21900.0,19.6417,19.6417,19.6342,19.6342,21900.0
2008-05-08 13:00:00,26.22,26.26,26.22,26.25,46400.0,19.6342,19.6642,19.6342,19.6567,46400.0
2008-05-08 13:05:00,26.26,26.26,26.23,26.23,39100.0,19.6642,19.6642,19.6417,19.6417,39100.0
2008-05-08 13:10:00,26.23,26.25,26.21,26.21,49600.0,19.6417,19.6567,19.6267,19.6267,49600.0
2008-05-08 13:15:00,26.21,26.22,26.13,26.16,66000.0,19.6267,19.6342,19.5668,19.5893,66000.0
2008-05-08 13:20:00,26.16,26.23,26.16,26.21,62400.0,19.5893,19.6417,19.5893,19.6267,62400.0
2008-05-08 13:25:00,26.21,26.3,26.21,26.25,75600.0,19.6267,19.6941,19.6267,19.6567,75600.0
2008-05-08 13:30:00,26.25,26.35,26.25,26.34,131100.0,19.6567,19.7316,19.6567,19.7241,131100.0
2008-05-08 13:35:00,26.34,26.36,26.26,26.26,55300.0,19.7241,19.739,19.6642,19.6642,55300.0
2008-05-08 13:40:00,26.26,26.32,26.22,26.24,37300.0,19.6642,19.7091,19.6342,19.6492,37300.0
2008-05-08 13:45:00,26.23,26.31,26.23,26.26,28500.0,19.6417,19.7016,19.6417,19.6642,28500.0
2008-05-08 13:50:00,26.26,26.34,26.23,26.24,92300.0,19.6642,19.7241,19.6417,19.6492,92300.0
2008-05-08 13:55:00,26.24,26.25,26.21,26.25,52900.0,19.6492,19.6567,19.6267,19.6567,52900.0
2008-05-08 14:00:00,26.25,26.33,26.25,26.3,123800.0,19.6567,19.7166,19.6567,19.6941,123800.0
2008-05-08 14:05:00,26.31,26.34,26.26,26.27,138100.0,19.7016,19.7241,19.6642,19.6717,138100.0
2008-05-08 14:10:00,26.27,26.28,26.22,26.23,112900.0,19.6717,19.6791,19.6342,19.6417,112900.0
2008-05-08 14:15:00,26.24,26.29,26.13,26.16,296400.0,19.6492,19.6866,19.5668,19.5893,296400.0
2008-05-08 14:20:00,26.15,26.22,26.14,26.19,66000.0,19.5818,19.6342,19.5743,19.6117,66000.0
2008-05-08 14:25:00,26.19,26.23,26.07,26.07,99100.0,19.6117,19.6417,19.5219,19.5219,99100.0
2008-05-08 14:30:00,26.07,26.27,26.07,26.24,133900.0,19.5219,19.6717,19.5219,19.6492,133900.0
2008-05-08 14:35:00,26.23,26.26,26.21,26.22,40500.0,19.6417,19.6642,19.6267,19.6342,40500.0
2008-05-08 14:40:00,26.22,26.25,26.11,26.12,84800.0,19.6342,19.6567,19.5518,19.5593,84800.0
2008-05-08 14:45:00,26.12,26.12,26.0,26.0,87700.0,19.5593,19.5593,19.4695,19.4695,87700.0
2008-05-08 14:50:00,26.02,26.07,25.99,26.07,57700.0,19.4844,19.5219,19.462,19.5219,57700.0
2008-05-08 14:55:00,26.05,26.07,26.01,26.05,43700.0,19.5069,19.5219,19.477,19.5069,43700.0
2008-05-08 15:00:00,26.05,26.12,26.05,26.07,71300.0,19.5069,19.5593,19.5069,19.5219,71300.0
2008-05-08 15:05:00,26.06,26.11,25.98,26.04,95900.0,19.5144,19.5518,19.4545,19.4994,95900.0
2008-05-08 15:10:00,26.04,26.05,26.01,26.01,49600.0,19.4994,19.5069,19.477,19.477,49600.0
2008-05-08 15:15:00,26.02,26.05,25.95,25.98,83500.0,19.4844,19.5069,19.432,19.4545,83500.0
2008-05-08 15:20:00,25.97,25.97,25.89,25.95,61800.0,19.447,19.447,19.3871,19.432,61800.0
2008-05-08 15:25:00,25.94,26.05,25.91,26.02,68000.0,19.4245,19.5069,19.4021,19.4844,68000.0
2008-05-08 15:30:00,26.02,26.09,26.02,26.03,71600.0,19.4844,19.5369,19.4844,19.4919,71600.0
2008-05-08 15:35:00,26.03,26.04,25.98,26.04,58700.0,19.4919,19.4994,19.4545,19.4994,58700.0
2008-05-08 15:40:00,26.04,26.11,25.99,26.01,148600.0,19.4994,19.5518,19.462,19.477,148600.0
2008-05-08 15:45:00,26.01,26.04,26.01,26.02,79300.0,19.477,19.4994,19.477,19.4844,79300.0
2008-05-08 15:50:00,26.02,26.07,26.0,26.02,145500.0,19.4844,19.5219,19.4695,19.4844,145500.0
2008-05-08 15:55:00,26.02,26.09,26.02,26.03,194900.0,19.4844,19.5369,19.4844,19.4919,194900.0
2008-05-09 09:30:00,25.88,26.03,25.8,25.82,106100.0,19.3796,19.4919,19.3197,19.3347,106100.0
2008-05-09 09:35:00,25.82,25.89,25.82,25.86,53000.0,19.3347,19.3871,19.3347,19.3646,53000.0
2008-05-09 09:40:00,25.87,25.96,25.87,25.91,52700.0,19.3721,19.4395,19.3721,19.4021,52700.0
2008-05-09 09:45:00,25.92,26.02,25.92,26.0,98300.0,19.4096,19.4844,19.4096,19.4695,98300.0
2008-05-09 09:50:00,26.0,26.18,25.99,26.16,104100.0,19.4695,19.6043,19.462,19.5893,104100.0
2008-05-09 09:55:00,26.17,26.23,26.14,26.18,100800.0,19.5968,19.6417,19.5743,19.6043,100800.0
2008-05-09 10:00:00,26.18,26.42,26.16,26.36,139700.0,19.6043,19.784,19.5893,19.739,139700.0
2008-05-09 10:05:00,26.37,26.49,26.36,26.44,201700.0,19.7465,19.8364,19.739,19.799,201700.0
2008-05-09 10:10:00,26.44,26.48,26.33,26.4,92100.0,19.799,19.8289,19.7166,19.769,92100.0
2008-05-09 10:15:00,26.39,26.5,26.36,26.49,90900.0,19.7615,19.8439,19.739,19.8364,90900.0
2008-05-09 10:20:00,26.49,26.53,26.41,26.46,109700.0,19.8364,19.8663,19.7765,19.8139,109700.0
2008-05-09 10:25:00,26.46,26.53,26.42,26.49,82500.0,19.8139,19.8663,19.784,19.8364,82500.0
2008-05-09 10:30:00,26.49,26.55,26.45,26.48,86100.0,19.8364,19.8813,19.8064,19.8289,86100.0
2008-05-09 10:35:00,26.47,26.48,26.34,26.38,131000.0,19.8214,19.8289,19.7241,19.754,131000.0
2008-05-09 10:40:00,26.38,26.44,26.36,26.41,103600.0,19.754,19.799,19.739,19.7765,103600.0
2008-05-09 10:45:00,26.41,26.54,26.4,26.48,122000.0,19.7765,19.8738,19.769,19.8289,122000.0
2008-05-09 10:50:00,26.47,26.49,26.41,26.42,40200.0,19.8214,19.8364,19.7765,19.784,40200.0
2008-05-09 10:55:00,26.42,26.43,26.36,26.36,32900.0,19.784,19.7915,19.739,19.739,32900.0
2008-05-09 11:00:00,26.36,26.37,26.3,26.3,36700.0,19.739,19.7465,19.6941,19.6941,36700.0
2008-05-09 11:05:00,26.3,26.31,26.24,26.3,87200.0,19.6941,19.7016,19.6492,19.6941,87200.0
2008-05-09 11:10:00,26.29,26.29,26.2,26.21,54800.0,19.6866,19.6866,19.6192,19.6267,54800.0
2008-05-09 11:15:00,26.2,26.26,26.14,26.25,59000.0,19.6192,19.6642,19.5743,19.6567,59000.0
2008-05-09 11:20:00,26.24,26.24,26.18,26.22,33300.0,19.6492,19.6492,19.6043,19.6342,33300.0
2008-05-09 11:25:00,26.23,26.29,26.23,26.27,38400.0,19.6417,19.6866,19.6417,19.6717,38400.0
2008-05-09 11:30:00,26.27,26.27,26.21,26.25,69000.0,19.6717,19.6717,19.6267,19.6567,69000.0
2008-05-09 11:35:00,26.25,26.28,26.24,26.26,26400.0,19.6567,19.6791,19.6492,19.6642,26400.0
2008-05-09 11:40:00,26.27,26.29,26.24,26.26,74800.0,19.6717,19.6866,19.6492,19.6642,74800.0
2008-05-09 11:45:00,26.27,26.27,26.25,26.27,20500.0,19.6717,19.6717,19.6567,19.6717,20500.0
2008-05-09 11:50:00,26.27,26.28,26.24,26.27,35600.0,19.6717,19.6791,19.6492,19.6717,35600.0
2008-05-09 11:55:00,26.28,26.35,26.26,26.34,49100.0,19.6791,19.7316,19.6642,19.7241,49100.0
2008-05-09 12:00:00,26.35,26.35,26.29,26.29,28100.0,19.7316,19.7316,19.6866,19.6866,28100.0
2008-05-09 12:05:00,26.29,26.3,26.26,26.26,28800.0,19.6866,19.6941,19.6642,19.6642,28800.0
2008-05-09 12:10:00,26.26,26.31,26.25,26.26,35200.0,19.6642,19.7016,19.6567,19.6642,35200.0
2008-05-09 12:15:00,26.26,26.28,26.24,26.26,36700.0,19.6642,19.6791,19.6492,19.6642,36700.0
2008-05-09 12:20:00,26.26,26.31,26.24,26.24,49900.0,19.6642,19.7016,19.6492,19.6492,49900.0
2008-05-09 12:25:00,26.24,26.32,26.23,26.32,99500.0,19.6492,19.7091,19.6417,19.7091,99500.0
2008-05-09 12:30:00,26.32,26.33,26.28,26.29,27700.0,19.7091,19.7166,19.6791,19.6866,27700.0
2008-05-09 12:35:00,26.29,26.29,26.24,26.27,60500.0,19.6866,19.6866,19.6492,19.6717,60500.0
2008-05-09 12:40:00,26.27,26.28,26.25,26.26,14500.0,19.6717,19.6791,19.6567,19.6642,14500.0
2008-05-09 12:45:00,26.27,26.32,26.27,26.32,23400.0,19.6717,19.7091,19.6717,19.7091,23400.0
2008-05-09 12:50:00,26.32,26.37,26.31,26.36,26000.0,19.7091,19.7465,19.7016,19.739,26000.0
2008-05-09 12:55:00,26.36,26.46,26.36,26.45,72300.0,19.739,19.8139,19.739,19.8064,72300.0
2008-05-09 13:00:00,26.45,26.45,26.41,26.45,50600.0,19.8064,19.8064,19.7765,19.8064,50600.0
2008-05-09 13:05:00,26.44,26.46,26.44,26.44,42300.0,19.799,19.8139,19.799,19.799,42300.0
2008-05-09 13:10:00,26.44,26.45,26.39,26.4,32000.0,19.799,19.8064,19.7615,19.769,32000.0
2008-05-09 13:15:00,26.39,26.4,26.37,26.37,33900.0,19.7615,19.769,19.7465,19.7465,33900.0
2008-05-09 13:20:00,26.37,26.43,26.36,26.41,72600.0,19.7465,19.7915,19.739,19.7765,72600.0
2008-05-09 13:25:00,26.42,26.47,26.41,26.43,82900.0,19.784,19.8214,19.7765,19.7915,82900.0
2008-05-09 13:30:00,26.43,26.43,26.37,26.37,32900.0,19.7915,19.7915,19.7465,19.7465,32900.0
2008-05-09 13:35:00,26.37,26.37,26.32,26.35,36100.0,19.7465,19.7465,19.7091,19.7316,36100.0
2008-05-09 13:40:00,26.35,26.35,26.33,26.33,16000.0,19.7316,19.7316,19.7166,19.7166,16000.0
2008-05-09 13:45:00,26.33,26.38,26.33,26.34,62200.0,19.7166,19.754,19.7166,19.7241,62200.0
2008-05-09 13:50:00,26.34,26.39,26.34,26.36,21400.0,19.7241,19.7615,19.7241,19.739,21400.0
2008-05-09 13:55:00,26.36,26.4,26.35,26.39,39700.0,19.739,19.769,19.7316,19.7615,39700.0
2008-05-09 14:00:00,26.38,26.45,26.38,26.41,43300.0,19.754,19.8064,19.754,19.7765,43300.0
2008-05-09 14:05:00,26.4,26.42,26.38,26.39,42200.0,19.769,19.784,19.754,19.7615,42200.0
2008-05-09 14:10:00,26.39,26.39,26.36,26.38,28100.0,19.7615,19.7615,19.739,19.754,28100.0
2008-05-09 14:15:00,26.38,26.46,26.38,26.41,58700.0,19.754,19.8139,19.754,19.7765,58700.0
2008-05-09 14:20:00,26.4,26.4,26.35,26.36,22900.0,19.769,19.769,19.7316,19.739,22900.0
2008-05-09 14:25:00,26.35,26.4,26.34,26.36,34500.0,19.7316,19.769,19.7241,19.739,34500.0
2008-05-09 14:30:00,26.36,26.38,26.33,26.37,43500.0,19.739,19.754,19.7166,19.7465,43500.0
2008-05-09 14:35:00,26.36,26.4,26.34,26.4,67800.0,19.739,19.769,19.7241,19.769,67800.0
2008-05-09 14:40:00,26.41,26.43,26.34,26.38,79000.0,19.7765,19.7915,19.7241,19.754,79000.0
2008-05-09 14:45:00,26.39,26.4,26.36,26.36,22600.0,19.7615,19.769,19.739,19.739,22600.0
2008-05-09 14:50:00,26.36,26.37,26.35,26.35,30900.0,19.739,19.7465,19.7316,19.7316,30900.0
2008-05-09 14:55:00,26.35,26.38,26.35,26.35,36600.0,19.7316,19.754,19.7316,19.7316,36600.0
2008-05-09 15:00:00,26.35,26.36,26.35,26.36,42000.0,19.7316,19.739,19.7316,19.739,42000.0
2008-05-09 15:05:00,26.36,26.39,26.35,26.39,82400.0,19.739,19.7615,19.7316,19.7615,82400.0
2008-05-09 15:10:00,26.38,26.4,26.37,26.39,90400.0,19.754,19.769,19.7465,19.7615,90400.0
2008-05-09 15:15:00,26.4,26.43,26.39,26.4,90000.0,19.769,19.7915,19.7615,19.769,90000.0
2008-05-09 15:20:00,26.4,26.41,26.35,26.36,71800.0,19.769,19.7765,19.7316,19.739,71800.0
2008-05-09 15:25:00,26.36,26.47,26.36,26.46,88000.0,19.739,19.8214,19.739,19.8139,88000.0
2008-05-09 15:30:00,26.46,26.5,26.44,26.49,82200.0,19.8139,19.8439,19.799,19.8364,82200.0
2008-05-09 15:35:00,26.5,26.53,26.46,26.52,144200.0,19.8439,19.8663,19.8139,19.8589,144200.0
2008-05-09 15:40:00,26.52,26.53,26.43,26.43,108200.0,19.8589,19.8663,19.7915,19.7915,108200.0
2008-05-09 15:45:00,26.43,26.44,26.31,26.41,494400.0,19.7915,19.799,19.7016,19.7765,494400.0
2008-05-09 15:50:00,26.42,26.42,26.31,26.34,205800.0,19.784,19.784,19.7016,19.7241,205800.0
2008-05-09 15:55:00,26.34,26.36,26.2,26.31,448000.0,19.7241,19.739,19.6192,19.7016,448000.0
2008-05-12 09:30:00,26.35,26.43,26.21,26.32,91900.0,19.7316,19.7915,19.6267,19.7091,91900.0
2008-05-12 09:35:00,26.32,26.41,26.26,26.27,61900.0,19.7091,19.7765,19.6642,19.6717,61900.0
2008-05-12 09:40:00,26.26,26.29,26.15,26.17,215100.0,19.6642,19.6866,19.5818,19.5968,215100.0
2008-05-12 09:45:00,26.17,26.18,26.05,26.05,106500.0,19.5968,19.6043,19.5069,19.5069,106500.0
2008-05-12 09:50:00,26.05,26.06,25.93,26.01,63100.0,19.5069,19.5144,19.4171,19.477,63100.0
2008-05-12 09:55:00,26.02,26.08,25.93,25.94,162400.0,19.4844,19.5294,19.4171,19.4245,162400.0
2008-05-12 10:00:00,25.95,25.95,25.86,25.9,100600.0,19.432,19.432,19.3646,19.3946,100600.0
2008-05-12 10:05:00,25.9,25.9,25.74,25.8,99400.0,19.3946,19.3946,19.2748,19.3197,99400.0
2008-05-12 10:10:00,25.81,25.86,25.8,25.81,36600.0,19.3272,19.3646,19.3197,19.3272,36600.0
2008-05-12 10:15:00,25.82,25.83,25.74,25.76,64000.0,19.3347,19.3422,19.2748,19.2898,64000.0
2008-05-12 10:20:00,25.75,25.93,25.75,25.93,62800.0,19.2823,19.4171,19.2823,19.4171,62800.0
2008-05-12 10:25:00,25.93,25.95,25.87,25.87,36900.0,19.4171,19.432,19.3721,19.3721,36900.0
2008-05-12 10:30:00,25.87,25.88,25.8,25.84,29000.0,19.3721,19.3796,19.3197,19.3497,29000.0
2008-05-12 10:35:00,25.84,25.94,25.84,25.94,52100.0,19.3497,19.4245,19.3497,19.4245,52100.0
2008-05-12 10:40:00,25.94,26.04,25.94,26.04,57500.0,19.4245,19.4994,19.4245,19.4994,57500.0
2008-05-12 10:45:00,26.04,26.14,26.02,26.04,100000.0,19.4994,19.5743,19.4844,19.4994,100000.0
2008-05-12 10:50:00,26.03,26.09,26.01,26.03,46400.0,19.4919,19.5369,19.477,19.4919,46400.0
2008-05-12 10:55:00,26.03,26.07,25.94,25.97,39500.0,19.4919,19.5219,19.4245,19.447,39500.0
2008-05-12 11:00:00,25.97,26.0,25.95,25.99,29600.0,19.447,19.4695,19.432,19.462,29600.0
2008-05-12 11:05:00,25.99,26.0,25.88,25.88,39400.0,19.462,19.4695,19.3796,19.3796,39400.0
2008-05-12 11:10:00,25.88,25.95,25.88,25.92,29100.0,19.3796,19.432,19.3796,19.4096,29100.0
2008-05-12 11:15:00,25.92,25.93,25.81,25.81,52100.0,19.4096,19.4171,19.3272,19.3272,52100.0
2008-05-12 11:20:00,25.82,25.98,25.82,25.95,51500.0,19.3347,19.4545,19.3347,19.432,51500.0
2008-05-12 11:25:00,25.95,25.98,25.9,25.98,22100.0,19.432,19.4545,19.3946,19.4545,22100.0
2008-05-12 11:30:00,25.98,25.99,25.9,25.9,23500.0,19.4545,19.462,19.3946,19.3946,23500.0
2008-05-12 11:35:00,25.9,25.91,25.84,25.87,69300.0,19.3946,19.4021,19.3497,19.3721,69300.0
2008-05-12 11:40:00,25.88,25.96,25.82,25.82,87800.0,19.3796,19.4395,19.3347,19.3347,87800.0
2008-05-12 11:45:00,25.83,25.87,25.8,25.85,98700.0,19.3422,19.3721,19.3197,19.3571,98700.0
2008-05-12 11:50:00,25.86,25.9,25.86,25.87,36600.0,19.3646,19.3946,19.3646,19.3721,36600.0
2008-05-12 11:55:00,25.87,25.88,25.82,25.86,27000.0,19.3721,19.3796,19.3347,19.3646,27000.0
2008-05-12 12:00:00,25.85,25.96,25.84,25.96,23300.0,19.3571,19.4395,19.3497,19.4395,23300.0
2008-05-12 12:05:00,25.95,25.97,25.93,25.94,21100.0,19.432,19.447,19.4171,19.4245,21100.0
2008-05-12 12:10:00,25.95,25.97,25.93,25.93,16500.0,19.432,19.447,19.4171,19.4171,16500.0
2008-05-12 12:15:00,25.93,25.94,25.87,25.94,64000.0,19.4171,19.4245,19.3721,19.4245,64000.0
2008-05-12 12:20:00,25.95,25.98,25.92,25.96,79700.0,19.432,19.4545,19.4096,19.4395,79700.0
2008-05-12 12:25:00,25.96,25.96,25.93,25.96,11500.0,19.4395,19.4395,19.4171,19.4395,11500.0
2008-05-12 12:30:00,25.95,25.96,25.94,25.96,17000.0,19.432,19.4395,19.4245,19.4395,17000.0
2008-05-12 12:35:00,25.97,25.98,25.96,25.96,13600.0,19.447,19.4545,19.4395,19.4395,13600.0
2008-05-12 12:40:00,25.96,25.97,25.95,25.95,7900.0,19.4395,19.447,19.432,19.432,7900.0
2008-05-12 12:45:00,25.96,25.98,25.95,25.95,10200.0,19.4395,19.4545,19.432,19.432,10200.0
2008-05-12 12:50:00,25.95,26.03,25.95,26.03,23800.0,19.432,19.4919,19.432,19.4919,23800.0
2008-05-12 12:55:00,26.02,26.11,26.02,26.06,61400.0,19.4844,19.5518,19.4844,19.5144,61400.0
2008-05-12 13:00:00,26.06,26.08,26.05,26.05,16800.0,19.5144,19.5294,19.5069,19.5069,16800.0
2008-05-12 13:05:00,26.05,26.06,26.02,26.03,19700.0,19.5069,19.5144,19.4844,19.4919,19700.0
2008-05-12 13:10:00,26.02,26.09,26.02,26.08,93500.0,19.4844,19.5369,19.4844,19.5294,93500.0
2008-05-12 13:15:00,26.08,26.13,26.05,26.11,123100.0,19.5294,19.5668,19.5069,19.5518,123100.0
2008-05-12 13:20:00,26.11,26.11,26.08,26.08,9300.0,19.5518,19.5518,19.5294,19.5294,9300.0
2008-05-12 13:25:00,26.08,26.09,26.03,26.03,15900.0,19.5294,19.5369,19.4919,19.4919,15900.0
2008-05-12 13:30:00,26.02,26.05,26.02,26.04,20000.0,19.4844,19.5069,19.4844,19.4994,20000.0
2008-05-12 13:35:00,26.05,26.05,26.02,26.04,19300.0,19.5069,19.5069,19.4844,19.4994,19300.0
2008-05-12 13:40:00,26.05,26.05,25.85,25.9,253100.0,19.5069,19.5069,19.3571,19.3946,253100.0
2008-05-12 13:45:00,25.91,25.91,25.88,25.89,47500.0,19.4021,19.4021,19.3796,19.3871,47500.0
2008-05-12 13:50:00,25.89,25.9,25.89,25.89,26300.0,19.3871,19.3946,19.3871,19.3871,26300.0
2008-05-12 13:55:00,25.9,25.9,25.85,25.85,87400.0,19.3946,19.3946,19.3571,19.3571,87400.0
2008-05-12 14:00:00,25.86,25.87,25.83,25.86,41200.0,19.3646,19.3721,19.3422,19.3646,41200.0
2008-05-12 14:05:00,25.86,25.87,25.86,25.86,13300.0,19.3646,19.3721,19.3646,19.3646,13300.0
2008-05-12 14:10:00,25.87,25.89,25.84,25.89,74900.0,19.3721,19.3871,19.3497,19.3871,74900.0
2008-05-12 14:15:00,25.88,25.9,25.86,25.88,28100.0,19.3796,19.3946,19.3646,19.3796,28100.0
2008-05-12 14:20:00,25.87,25.88,25.86,25.88,16200.0,19.3721,19.3796,19.3646,19.3796,16200.0
2008-05-12 14:25:00,25.89,25.95,25.89,25.95,109700.0,19.3871,19.432,19.3871,19.432,109700.0
2008-05-12 14:30:00,25.94,25.95,25.86,25.92,106800.0,19.4245,19.432,19.3646,19.4096,106800.0
2008-05-12 14:35:00,25.92,25.93,25.88,25.89,43600.0,19.4096,19.4171,19.3796,19.3871,43600.0
2008-05-12 14:40:00,25.88,25.93,25.88,25.93,84200.0,19.3796,19.4171,19.3796,19.4171,84200.0
2008-05-12 14:45:00,25.94,25.94,25.89,25.92,254900.0,19.4245,19.4245,19.3871,19.4096,254900.0
2008-05-12 14:50:00,25.92,25.97,25.9,25.92,130700.0,19.4096,19.447,19.3946,19.4096,130700.0
2008-05-12 14:55:00,25.92,25.93,25.9,25.9,44900.0,19.4096,19.4171,19.3946,19.3946,44900.0
2008-05-12 15:00:00,25.91,25.94,25.79,25.87,402500.0,19.4021,19.4245,19.3122,19.3721,402500.0
2008-05-12 15:05:00,25.88,25.9,25.68,25.68,297800.0,19.3796,19.3946,19.2298,19.2298,297800.0
2008-05-12 15:10:00,25.69,25.71,25.56,25.57,261200.0,19.2373,19.2523,19.14,19.1475,261200.0
2008-05-12 15:15:00,25.58,25.6,25.5,25.55,428000.0,19.155,19.1699,19.0951,19.1325,428000.0
2008-05-12 15:20:00,25.56,25.7,25.54,25.58,320600.0,19.14,19.2448,19.125,19.155,320600.0
2008-05-12 15:25:00,25.58,25.59,25.29,25.36,529200.0,19.155,19.1625,18.9378,18.9902,529200.0
2008-05-12 15:30:00,25.36,25.37,25.32,25.34,302800.0,18.9902,18.9977,18.9603,18.9752,302800.0
2008-05-12 15:35:00,25.35,25.51,25.33,25.51,201100.0,18.9827,19.1025,18.9678,19.1025,201100.0
2008-05-12 15:40:00,25.51,25.52,25.46,25.48,165100.0,19.1025,19.11,19.0651,19.0801,165100.0
2008-05-12 15:45:00,25.49,25.53,25.48,25.48,265000.0,19.0876,19.1175,19.0801,19.0801,265000.0
2008-05-12 15:50:00,25.48,25.62,25.48,25.61,363900.0,19.0801,19.1849,19.0801,19.1774,363900.0
2008-05-12 15:55:00,25.62,25.65,25.6,25.62,431500.0,19.1849,19.2074,19.1699,19.1849,431500.0
2008-05-13 09:30:00,25.65,25.69,25.42,25.44,152100.0,19.2074,19.2373,19.0351,19.0501,152100.0
2008-05-13 09:35:00,25.44,25.45,25.21,25.21,112300.0,19.0501,19.0576,18.8779,18.8779,112300.0
2008-05-13 09:40:00,25.22,25.23,25.0,25.17,298200.0,18.8854,18.8929,18.7206,18.8479,298200.0
2008-05-13 09:45:00,25.19,25.19,25.05,25.11,104300.0,18.8629,18.8629,18.7581,18.803,104300.0
2008-05-13 09:50:00,25.12,25.12,24.98,25.05,168600.0,18.8105,18.8105,18.7057,18.7581,168600.0
2008-05-13 09:55:00,25.05,25.16,25.04,25.05,95500.0,18.7581,18.8405,18.7506,18.7581,95500.0
2008-05-13 10:00:00,25.06,25.16,25.03,25.11,205700.0,18.7656,18.8405,18.7431,18.803,205700.0
2008-05-13 10:05:00,25.11,25.13,25.03,25.09,82500.0,18.803,18.818,18.7431,18.788,82500.0
2008-05-13 10:10:00,25.09,25.17,25.03,25.03,109900.0,18.788,18.8479,18.7431,18.7431,109900.0
2008-05-13 10:15:00,25.03,25.1,25.03,25.08,175600.0,18.7431,18.7955,18.7431,18.7805,175600.0
2008-05-13 10:20:00,25.07,25.1,25.05,25.09,114900.0,18.7731,18.7955,18.7581,18.788,114900.0
2008-05-13 10:25:00,25.09,25.1,25.07,25.08,65600.0,18.788,18.7955,18.7731,18.7805,65600.0
2008-05-13 10:30:00,25.08,25.1,25.07,25.07,54100.0,18.7805,18.7955,18.7731,18.7731,54100.0
2008-05-13 10:35:00,25.08,25.21,25.08,25.21,79700.0,18.7805,18.8779,18.7805,18.8779,79700.0
2008-05-13 10:40:00,25.22,25.26,25.19,25.2,78600.0,18.8854,18.9153,18.8629,18.8704,78600.0
2008-05-13 10:45:00,25.2,25.23,25.17,25.18,50900.0,18.8704,18.8929,18.8479,18.8554,50900.0
2008-05-13 10:50:00,25.18,25.23,25.15,25.21,75500.0,18.8554,18.8929,18.833,18.8779,75500.0
2008-05-13 10:55:00,25.21,25.36,25.2,25.34,146100.0,18.8779,18.9902,18.8704,18.9752,146100.0
2008-05-13 11:00:00,25.34,25.34,25.24,25.28,58400.0,18.9752,18.9752,18.9004,18.9303,58400.0
2008-05-13 11:05:00,25.29,25.38,25.28,25.36,79900.0,18.9378,19.0052,18.9303,18.9902,79900.0
2008-05-13 11:10:00,25.36,25.47,25.36,25.43,115100.0,18.9902,19.0726,18.9902,19.0426,115100.0
2008-05-13 11:15:00,25.43,25.45,25.4,25.42,33100.0,19.0426,19.0576,19.0202,19.0351,33100.0
2008-05-13 11:20:00,25.42,25.43,25.39,25.42,29400.0,19.0351,19.0426,19.0127,19.0351,29400.0
2008-05-13 11:25:00,25.42,25.47,25.42,25.44,52600.0,19.0351,19.0726,19.0351,19.0501,52600.0
2008-05-13 11:30:00,25.45,25.49,25.42,25.42,71900.0,19.0576,19.0876,19.0351,19.0351,71900.0
2008-05-13 11:35:00,25.42,25.43,25.29,25.3,104500.0,19.0351,19.0426,18.9378,18.9453,104500.0
2008-05-13 11:40:00,25.29,25.29,25.24,25.25,87900.0,18.9378,18.9378,18.9004,18.9078,87900.0
2008-05-13 11:45:00,25.24,25.32,25.24,25.28,63800.0,18.9004,18.9603,18.9004,18.9303,63800.0
2008-05-13 11:50:00,25.28,25.28,25.25,25.25,36100.0,18.9303,18.9303,18.9078,18.9078,36100.0
2008-05-13 11:55:00,25.25,25.28,25.22,25.27,39900.0,18.9078,18.9303,18.8854,18.9228,39900.0
2008-05-13 12:00:00,25.28,25.37,25.28,25.36,22700.0,18.9303,18.9977,18.9303,18.9902,22700.0
2008-05-13 12:05:00,25.36,25.44,25.36,25.44,59500.0,18.9902,19.0501,18.9902,19.0501,59500.0
2008-05-13 12:10:00,25.43,25.44,25.37,25.4,42400.0,19.0426,19.0501,18.9977,19.0202,42400.0
2008-05-13 12:15:00,25.4,25.4,25.37,25.37,21300.0,19.0202,19.0202,18.9977,18.9977,21300.0
2008-05-13 12:20:00,25.38,25.41,25.37,25.37,41100.0,19.0052,19.0277,18.9977,18.9977,41100.0
2008-05-13 12:25:00,25.38,25.42,25.37,25.4,44000.0,19.0052,19.0351,18.9977,19.0202,44000.0
2008-05-13 12:30:00,25.41,25.44,25.41,25.42,25100.0,19.0277,19.0501,19.0277,19.0351,25100.0
2008-05-13 12:35:00,25.42,25.42,25.4,25.4,63400.0,19.0351,19.0351,19.0202,19.0202,63400.0
2008-05-13 12:40:00,25.4,25.45,25.39,25.45,44300.0,19.0202,19.0576,19.0127,19.0576,44300.0
2008-05-13 12:45:00,25.46,25.46,25.44,25.45,88600.0,19.0651,19.0651,19.0501,19.0576,88600.0
2008-05-13 12:50:00,25.45,25.46,25.44,25.46,39200.0,19.0576,19.0651,19.0501,19.0651,39200.0
2008-05-13 12:55:00,25.45,25.46,25.45,25.45,29700.0,19.0576,19.0651,19.0576,19.0576,29700.0
2008-05-13 13:00:00,25.46,25.46,25.44,25.46,50300.0,19.0651,19.0651,19.0501,19.0651,50300.0
2008-05-13 13:05:00,25.45,25.51,25.45,25.49,131400.0,19.0576,19.1025,19.0576,19.0876,131400.0
2008-05-13 13:10:00,25.49,25.51,25.44,25.48,97400.0,19.0876,19.1025,19.0501,19.0801,97400.0
2008-05-13 13:15:00,25.48,25.48,25.39,25.4,371300.0,19.0801,19.0801,19.0127,19.0202,371300.0
2008-05-13 13:20:00,25.4,25.47,25.39,25.44,186800.0,19.0202,19.0726,19.0127,19.0501,186800.0
2008-05-13 13:25:00,25.44,25.46,25.4,25.41,197200.0,19.0501,19.0651,19.0202,19.0277,197200.0
2008-05-13 13:30:00,25.41,25.47,25.41,25.44,171100.0,19.0277,19.0726,19.0277,19.0501,171100.0
2008-05-13 13:35:00,25.45,25.46,25.44,25.44,161900.0,19.0576,19.0651,19.0501,19.0501,161900.0
2008-05-13 13:40:00,25.44,25.47,25.43,25.44,194700.0,19.0501,19.0726,19.0426,19.0501,194700.0
2008-05-13 13:45:00,25.44,25.55,25.44,25.53,84900.0,19.0501,19.1325,19.0501,19.1175,84900.0
2008-05-13 13:50:00,25.53,25.59,25.51,25.59,47400.0,19.1175,19.1625,19.1025,19.1625,47400.0
2008-05-13 13:55:00,25.59,25.59,25.56,25.56,39300.0,19.1625,19.1625,19.14,19.14,39300.0
2008-05-13 14:00:00,25.56,25.56,25.52,25.55,50800.0,19.14,19.14,19.11,19.1325,50800.0
2008-05-13 14:05:00,25.55,25.55,25.5,25.5,39100.0,19.1325,19.1325,19.0951,19.0951,39100.0
2008-05-13 14:10:00,25.5,25.51,25.47,25.48,42100.0,19.0951,19.1025,19.0726,19.0801,42100.0
2008-05-13 14:15:00,25.48,25.49,25.47,25.48,46200.0,19.0801,19.0876,19.0726,19.0801,46200.0
2008-05-13 14:20:00,25.49,25.51,25.48,25.48,74000.0,19.0876,19.1025,19.0801,19.0801,74000.0
2008-05-13 14:25:00,25.49,25.52,25.48,25.52,29900.0,19.0876,19.11,19.0801,19.11,29900.0
2008-05-13 14:30:00,25.52,25.53,25.5,25.5,48300.0,19.11,19.1175,19.0951,19.0951,48300.0
2008-05-13 14:35:00,25.5,25.55,25.5,25.54,112500.0,19.0951,19.1325,19.0951,19.125,112500.0
2008-05-13 14:40:00,25.55,25.55,25.54,25.54,30500.0,19.1325,19.1325,19.125,19.125,30500.0
2008-05-13 14:45:00,25.54,25.56,25.54,25.55,62200.0,19.125,19.14,19.125,19.1325,62200.0
2008-05-13 14:50:00,25.56,25.6,25.56,25.6,49000.0,19.14,19.1699,19.14,19.1699,49000.0
2008-05-13 14:55:00,25.6,25.66,25.59,25.66,111300.0,19.1699,19.2149,19.1625,19.2149,111300.0
2008-05-13 15:00:00,25.66,25.73,25.65,25.73,99400.0,19.2149,19.2673,19.2074,19.2673,99400.0
2008-05-13 15:05:00,25.72,25.76,25.69,25.73,172700.0,19.2598,19.2898,19.2373,19.2673,172700.0
2008-05-13 15:10:00,25.74,25.76,25.66,25.66,124200.0,19.2748,19.2898,19.2149,19.2149,124200.0
2008-05-13 15:15:00,25.66,25.69,25.63,25.68,71100.0,19.2149,19.2373,19.1924,19.2298,71100.0
2008-05-13 15:20:00,25.68,25.7,25.65,25.65,86700.0,19.2298,19.2448,19.2074,19.2074,86700.0
2008-05-13 15:25:00,25.65,25.73,25.65,25.73,116300.0,19.2074,19.2673,19.2074,19.2673,116300.0
2008-05-13 15:30:00,25.72,25.75,25.72,25.75,125100.0,19.2598,19.2823,19.2598,19.2823,125100.0
2008-05-13 15:35:00,25.75,25.79,25.73,25.78,169300.0,19.2823,19.3122,19.2673,19.3047,169300.0
2008-05-13 15:40:00,25.78,25.83,25.78,25.79,211500.0,19.3047,19.3422,19.3047,19.3122,211500.0
2008-05-13 15:45:00,25.79,25.81,25.73,25.79,205300.0,19.3122,19.3272,19.2673,19.3122,205300.0
2008-05-13 15:50:00,25.79,25.83,25.74,25.77,213800.0,19.3122,19.3422,19.2748,19.2972,213800.0
2008-05-13 15:55:00,25.78,25.87,25.77,25.81,392500.0,19.3047,19.3721,19.2972,19.3272,392500.0
2008-05-14 09:30:00,25.91,26.05,25.91,25.99,104400.0,19.4021,19.5069,19.4021,19.462,104400.0
2008-05-14 09:35:00,25.99,26.12,25.99,26.1,76300.0,19.462,19.5593,19.462,19.5444,76300.0
2008-05-14 09:40:00,26.1,26.16,26.08,26.15,75300.0,19.5444,19.5893,19.5294,19.5818,75300.0
2008-05-14 09:45:00,26.16,26.38,26.15,26.38,188700.0,19.5893,19.754,19.5818,19.754,188700.0
2008-05-14 09:50:00,26.37,26.41,26.35,26.37,113200.0,19.7465,19.7765,19.7316,19.7465,113200.0
2008-05-14 09:55:00,26.38,26.38,26.32,26.32,519700.0,19.754,19.754,19.7091,19.7091,519700.0
2008-05-14 10:00:00,26.32,26.35,26.32,26.33,208300.0,19.7091,19.7316,19.7091,19.7166,208300.0
2008-05-14 10:05:00,26.33,26.36,26.32,26.33,227700.0,19.7166,19.739,19.7091,19.7166,227700.0
2008-05-14 10:10:00,26.33,26.35,26.32,26.34,116600.0,19.7166,19.7316,19.7091,19.7241,116600.0
2008-05-14 10:15:00,26.34,26.39,26.34,26.39,84200.0,19.7241,19.7615,19.7241,19.7615,84200.0
2008-05-14 10:20:00,26.39,26.39,26.35,26.37,57500.0,19.7615,19.7615,19.7316,19.7465,57500.0
2008-05-14 10:25:00,26.37,26.39,26.35,26.37,147600.0,19.7465,19.7615,19.7316,19.7465,147600.0
2008-05-14 10:30:00,26.36,26.58,26.34,26.48,202300.0,19.739,19.9038,19.7241,19.8289,202300.0
2008-05-14 10:35:00,26.48,26.52,26.45,26.51,92200.0,19.8289,19.8589,19.8064,19.8514,92200.0
2008-05-14 10:40:00,26.51,26.56,26.49,26.53,104600.0,19.8514,19.8888,19.8364,19.8663,104600.0
2008-05-14 10:45:00,26.53,26.57,26.52,26.56,62000.0,19.8663,19.8963,19.8589,19.8888,62000.0
2008-05-14 10:50:00,26.56,26.56,26.54,26.55,61300.0,19.8888,19.8888,19.8738,19.8813,61300.0
2008-05-14 10:55:00,26.54,26.55,26.52,26.52,134400.0,19.8738,19.8813,19.8589,19.8589,134400.0
2008-05-14 11:00:00,26.52,26.53,26.44,26.45,177800.0,19.8589,19.8663,19.799,19.8064,177800.0
2008-05-14 11:05:00,26.45,26.47,26.43,26.44,147500.0,19.8064,19.8214,19.7915,19.799,147500.0
2008-05-14 11:10:00,26.43,26.46,26.41,26.45,43700.0,19.7915,19.8139,19.7765,19.8064,43700.0
2008-05-14 11:15:00,26.45,26.46,26.44,26.45,139100.0,19.8064,19.8139,19.799,19.8064,139100.0
2008-05-14 11:20:00,26.45,26.46,26.44,26.45,76900.0,19.8064,19.8139,19.799,19.8064,76900.0
2008-05-14 11:25:00,26.45,26.47,26.44,26.46,106100.0,19.8064,19.8214,19.799,19.8139,106100.0
2008-05-14 11:30:00,26.46,26.53,26.46,26.49,212500.0,19.8139,19.8663,19.8139,19.8364,212500.0
2008-05-14 11:35:00,26.5,26.5,26.42,26.44,102400.0,19.8439,19.8439,19.784,19.799,102400.0
2008-05-14 11:40:00,26.45,26.46,26.44,26.45,91800.0,19.8064,19.8139,19.799,19.8064,91800.0
2008-05-14 11:45:00,26.45,26.48,26.44,26.45,106900.0,19.8064,19.8289,19.799,19.8064,106900.0
2008-05-14 11:50:00,26.45,26.47,26.44,26.46,87600.0,19.8064,19.8214,19.799,19.8139,87600.0
2008-05-14 11:55:00,26.45,26.46,26.44,26.45,62100.0,19.8064,19.8139,19.799,19.8064,62100.0
2008-05-14 12:00:00,26.45,26.5,26.45,26.5,52300.0,19.8064,19.8439,19.8064,19.8439,52300.0
2008-05-14 12:05:00,26.49,26.59,26.49,26.59,214000.0,19.8364,19.9113,19.8364,19.9113,214000.0
2008-05-14 12:10:00,26.6,26.63,26.57,26.62,120900.0,19.9188,19.9412,19.8963,19.9337,120900.0
2008-05-14 12:15:00,26.62,26.64,26.61,26.63,26400.0,19.9337,19.9487,19.9263,19.9412,26400.0
2008-05-14 12:20:00,26.63,26.72,26.61,26.7,156400.0,19.9412,20.0086,19.9263,19.9936,156400.0
2008-05-14 12:25:00,26.7,26.76,26.7,26.76,71000.0,19.9936,20.0386,19.9936,20.0386,71000.0
2008-05-14 12:30:00,26.75,26.78,26.72,26.75,72000.0,20.0311,20.0536,20.0086,20.0311,72000.0
2008-05-14 12:35:00,26.75,26.76,26.72,26.76,92400.0,20.0311,20.0386,20.0086,20.0386,92400.0
2008-05-14 12:40:00,26.75,26.76,26.74,26.75,72200.0,20.0311,20.0386,20.0236,20.0311,72200.0
2008-05-14 12:45:00,26.75,26.76,26.75,26.75,15500.0,20.0311,20.0386,20.0311,20.0311,15500.0
2008-05-14 12:50:00,26.75,26.8,26.75,26.8,75200.0,20.0311,20.0685,20.0311,20.0685,75200.0
2008-05-14 12:55:00,26.79,26.8,26.79,26.79,45200.0,20.061,20.0685,20.061,20.061,45200.0
2008-05-14 13:00:00,26.79,26.82,26.73,26.74,129600.0,20.061,20.0835,20.0161,20.0236,129600.0
2008-05-14 13:05:00,26.74,26.82,26.73,26.81,54800.0,20.0236,20.0835,20.0161,20.076,54800.0
2008-05-14 13:10:00,26.81,26.83,26.8,26.82,48900.0,20.076,20.091,20.0685,20.0835,48900.0
2008-05-14 13:15:00,26.83,26.88,26.81,26.86,88600.0,20.091,20.1284,20.076,20.1135,88600.0
2008-05-14 13:20:00,26.87,26.88,26.84,26.84,39800.0,20.1209,20.1284,20.0985,20.0985,39800.0
2008-05-14 13:25:00,26.84,26.86,26.84,26.86,24300.0,20.0985,20.1135,20.0985,20.1135,24300.0
2008-05-14 13:30:00,26.86,26.87,26.78,26.8,82200.0,20.1135,20.1209,20.0536,20.0685,82200.0
2008-05-14 13:35:00,26.8,26.8,26.77,26.78,43200.0,20.0685,20.0685,20.0461,20.0536,43200.0
2008-05-14 13:40:00,26.77,26.81,26.77,26.8,40200.0,20.0461,20.076,20.0461,20.0685,40200.0
2008-05-14 13:45:00,26.8,26.81,26.78,26.8,87700.0,20.0685,20.076,20.0536,20.0685,87700.0
2008-05-14 13:50:00,26.8,26.81,26.8,26.81,82700.0,20.0685,20.076,20.0685,20.076,82700.0
2008-05-14 13:55:00,26.81,26.82,26.8,26.82,37000.0,20.076,20.0835,20.0685,20.0835,37000.0
2008-05-14 14:00:00,26.82,26.91,26.81,26.9,88300.0,20.0835,20.1509,20.076,20.1434,88300.0
2008-05-14 14:05:00,26.9,26.92,26.87,26.89,80200.0,20.1434,20.1584,20.1209,20.1359,80200.0
2008-05-14 14:10:00,26.89,26.92,26.88,26.91,48900.0,20.1359,20.1584,20.1284,20.1509,48900.0
2008-05-14 14:15:00,26.9,26.91,26.88,26.9,110300.0,20.1434,20.1509,20.1284,20.1434,110300.0
2008-05-14 14:20:00,26.9,26.91,26.88,26.89,113700.0,20.1434,20.1509,20.1284,20.1359,113700.0
2008-05-14 14:25:00,26.89,26.89,26.82,26.85,88600.0,20.1359,20.1359,20.0835,20.106,88600.0
2008-05-14 14:30:00,26.85,26.86,26.85,26.85,39600.0,20.106,20.1135,20.106,20.106,39600.0
2008-05-14 14:35:00,26.85,26.86,26.76,26.76,87500.0,20.106,20.1135,20.0386,20.0386,87500.0
2008-05-14 14:40:00,26.76,26.83,26.75,26.83,108800.0,20.0386,20.091,20.0311,20.091,108800.0
2008-05-14 14:45:00,26.84,26.84,26.81,26.82,85300.0,20.0985,20.0985,20.076,20.0835,85300.0
2008-05-14 14:50:00,26.81,26.82,26.76,26.79,80700.0,20.076,20.0835,20.0386,20.061,80700.0
2008-05-14 14:55:00,26.79,26.86,26.78,26.79,143500.0,20.061,20.1135,20.0536,20.061,143500.0
2008-05-14 15:00:00,26.79,26.79,26.69,26.72,91800.0,20.061,20.061,19.9862,20.0086,91800.0
2008-05-14 15:05:00,26.72,26.73,26.62,26.62,121000.0,20.0086,20.0161,19.9337,19.9337,121000.0
2008-05-14 15:10:00,26.62,26.7,26.62,26.67,123200.0,19.9337,19.9936,19.9337,19.9712,123200.0
2008-05-14 15:15:00,26.66,26.72,26.65,26.71,97300.0,19.9637,20.0086,19.9562,20.0011,97300.0
2008-05-14 15:20:00,26.7,26.7,26.57,26.58,157000.0,19.9936,19.9936,19.8963,19.9038,157000.0
2008-05-14 15:25:00,26.58,26.65,26.56,26.61,145500.0,19.9038,19.9562,19.8888,19.9263,145500.0
2008-05-14 15:30:00,26.61,26.62,26.54,26.54,98000.0,19.9263,19.9337,19.8738,19.8738,98000.0
2008-05-14 15:35:00,26.54,26.54,26.49,26.5,346700.0,19.8738,19.8738,19.8364,19.8439,346700.0
2008-05-14 15:40:00,26.49,26.54,26.49,26.5,285400.0,19.8364,19.8738,19.8364,19.8439,285400.0
2008-05-14 15:45:00,26.5,26.62,26.49,26.61,419400.0,19.8439,19.9337,19.8364,19.9263,419400.0
2008-05-14 15:50:00,26.61,26.66,26.48,26.5,461600.0,19.9263,19.9637,19.8289,19.8439,461600.0
2008-05-14 15:55:00,26.5,26.64,26.49,26.55,448900.0,19.8439,19.9487,19.8364,19.8813,448900.0
2008-05-15 09:30:00,26.66,26.66,26.36,26.46,59800.0,19.9637,19.9637,19.739,19.8139,59800.0
2008-05-15 09:35:00,26.46,26.78,26.46,26.62,83700.0,19.8139,20.0536,19.8139,19.9337,83700.0
2008-05-15 09:40:00,26.63,26.66,26.62,26.62,37000.0,19.9412,19.9637,19.9337,19.9337,37000.0
2008-05-15 09:45:00,26.63,26.68,26.62,26.65,119000.0,19.9412,19.9787,19.9337,19.9562,119000.0
2008-05-15 09:50:00,26.65,26.8,26.65,26.75,51900.0,19.9562,20.0685,19.9562,20.0311,51900.0
2008-05-15 09:55:00,26.75,26.77,26.7,26.76,26500.0,20.0311,20.0461,19.9936,20.0386,26500.0
2008-05-15 10:00:00,26.75,26.88,26.72,26.74,132700.0,20.0311,20.1284,20.0086,20.0236,132700.0
2008-05-15 10:05:00,26.74,26.78,26.7,26.71,54300.0,20.0236,20.0536,19.9936,20.0011,54300.0
2008-05-15 10:10:00,26.72,26.73,26.68,26.69,57300.0,20.0086,20.0161,19.9787,19.9862,57300.0
2008-05-15 10:15:00,26.68,26.86,26.68,26.86,48200.0,19.9787,20.1135,19.9787,20.1135,48200.0
2008-05-15 10:20:00,26.86,26.94,26.86,26.9,76600.0,20.1135,20.1734,20.1135,20.1434,76600.0
2008-05-15 10:25:00,26.9,26.98,26.84,26.97,83200.0,20.1434,20.2033,20.0985,20.1958,83200.0
2008-05-15 10:30:00,26.97,27.1,26.96,27.05,133400.0,20.1958,20.2932,20.1883,20.2557,133400.0
2008-05-15 10:35:00,27.05,27.1,27.01,27.1,84000.0,20.2557,20.2932,20.2258,20.2932,84000.0
2008-05-15 10:40:00,27.09,27.16,27.09,27.09,32600.0,20.2857,20.3381,20.2857,20.2857,32600.0
2008-05-15 10:45:00,27.09,27.15,27.08,27.1,58400.0,20.2857,20.3306,20.2782,20.2932,58400.0
2008-05-15 10:50:00,27.09,27.09,27.05,27.06,44600.0,20.2857,20.2857,20.2557,20.2632,44600.0
2008-05-15 10:55:00,27.05,27.07,27.02,27.02,53100.0,20.2557,20.2707,20.2333,20.2333,53100.0
2008-05-15 11:00:00,27.03,27.11,27.03,27.1,53000.0,20.2408,20.3007,20.2408,20.2932,53000.0
2008-05-15 11:05:00,27.1,27.12,27.03,27.04,55900.0,20.2932,20.3082,20.2408,20.2482,55900.0
2008-05-15 11:10:00,27.03,27.04,26.97,26.98,71600.0,20.2408,20.2482,20.1958,20.2033,71600.0
2008-05-15 11:15:00,26.98,27.0,26.91,26.92,99600.0,20.2033,20.2183,20.1509,20.1584,99600.0
2008-05-15 11:20:00,26.92,26.92,26.84,26.86,53200.0,20.1584,20.1584,20.0985,20.1135,53200.0
2008-05-15 11:25:00,26.85,26.86,26.8,26.82,55300.0,20.106,20.1135,20.0685,20.0835,55300.0
2008-05-15 11:30:00,26.82,26.84,26.78,26.82,68600.0,20.0835,20.0985,20.0536,20.0835,68600.0
2008-05-15 11:35:00,26.81,26.82,26.76,26.77,46900.0,20.076,20.0835,20.0386,20.0461,46900.0
2008-05-15 11:40:00,26.78,26.78,26.73,26.74,102000.0,20.0536,20.0536,20.0161,20.0236,102000.0
2008-05-15 11:45:00,26.74,26.74,26.67,26.69,199300.0,20.0236,20.0236,19.9712,19.9862,199300.0
2008-05-15 11:50:00,26.68,26.69,26.65,26.68,83600.0,19.9787,19.9862,19.9562,19.9787,83600.0
2008-05-15 11:55:00,26.68,26.7,26.66,26.7,46100.0,19.9787,19.9936,19.9637,19.9936,46100.0
2008-05-15 12:00:00,26.69,26.73,26.69,26.7,93900.0,19.9862,20.0161,19.9862,19.9936,93900.0
2008-05-15 12:05:00,26.71,26.74,26.71,26.73,67100.0,20.0011,20.0236,20.0011,20.0161,67100.0
2008-05-15 12:10:00,26.73,26.74,26.71,26.73,58100.0,20.0161,20.0236,20.0011,20.0161,58100.0
2008-05-15 12:15:00,26.73,26.74,26.68,26.68,76200.0,20.0161,20.0236,19.9787,19.9787,76200.0
2008-05-15 12:20:00,26.68,26.73,26.68,26.7,94200.0,19.9787,20.0161,19.9787,19.9936,94200.0
2008-05-15 12:25:00,26.69,26.71,26.68,26.7,42900.0,19.9862,20.0011,19.9787,19.9936,42900.0
2008-05-15 12:30:00,26.7,26.72,26.65,26.66,49700.0,19.9936,20.0086,19.9562,19.9637,49700.0
2008-05-15 12:35:00,26.67,26.72,26.66,26.72,39400.0,19.9712,20.0086,19.9637,20.0086,39400.0
2008-05-15 12:40:00,26.72,26.73,26.68,26.71,52800.0,20.0086,20.0161,19.9787,20.0011,52800.0
2008-05-15 12:45:00,26.72,26.72,26.71,26.72,21300.0,20.0086,20.0086,20.0011,20.0086,21300.0
2008-05-15 12:50:00,26.72,26.72,26.69,26.71,73000.0,20.0086,20.0086,19.9862,20.0011,73000.0
2008-05-15 12:55:00,26.7,26.72,26.7,26.71,57200.0,19.9936,20.0086,19.9936,20.0011,57200.0
2008-05-15 13:00:00,26.7,26.81,26.7,26.81,41000.0,19.9936,20.076,19.9936,20.076,41000.0
2008-05-15 13:05:00,26.82,26.85,26.77,26.77,35300.0,20.0835,20.106,20.0461,20.0461,35300.0
2008-05-15 13:10:00,26.77,26.78,26.73,26.78,26000.0,20.0461,20.0536,20.0161,20.0536,26000.0
2008-05-15 13:15:00,26.78,26.81,26.77,26.8,27200.0,20.0536,20.076,20.0461,20.0685,27200.0
2008-05-15 13:20:00,26.79,26.79,26.73,26.77,16600.0,20.061,20.061,20.0161,20.0461,16600.0
2008-05-15 13:25:00,26.78,26.8,26.75,26.77,18900.0,20.0536,20.0685,20.0311,20.0461,18900.0
2008-05-15 13:30:00,26.8,26.82,26.76,26.78,51200.0,20.0685,20.0835,20.0386,20.0536,51200.0
2008-05-15 13:35:00,26.78,26.79,26.7,26.73,34200.0,20.0536,20.061,19.9936,20.0161,34200.0
2008-05-15 13:40:00,26.72,26.74,26.7,26.71,24800.0,20.0086,20.0236,19.9936,20.0011,24800.0
2008-05-15 13:45:00,26.71,26.75,26.7,26.75,25300.0,20.0011,20.0311,19.9936,20.0311,25300.0
2008-05-15 13:50:00,26.73,26.74,26.71,26.72,51700.0,20.0161,20.0236,20.0011,20.0086,51700.0
2008-05-15 13:55:00,26.72,26.77,26.71,26.75,35100.0,20.0086,20.0461,20.0011,20.0311,35100.0
2008-05-15 14:00:00,26.75,26.75,26.74,26.75,22900.0,20.0311,20.0311,20.0236,20.0311,22900.0
2008-05-15 14:05:00,26.75,26.79,26.74,26.79,42500.0,20.0311,20.061,20.0236,20.061,42500.0
2008-05-15 14:10:00,26.79,26.89,26.78,26.83,108200.0,20.061,20.1359,20.0536,20.091,108200.0
2008-05-15 14:15:00,26.83,26.85,26.81,26.82,47900.0,20.091,20.106,20.076,20.0835,47900.0
2008-05-15 14:20:00,26.83,26.96,26.83,26.92,133400.0,20.091,20.1883,20.091,20.1584,133400.0
2008-05-15 14:25:00,26.92,26.93,26.86,26.89,128600.0,20.1584,20.1659,20.1135,20.1359,128600.0
2008-05-15 14:30:00,26.89,26.92,26.88,26.89,38300.0,20.1359,20.1584,20.1284,20.1359,38300.0
2008-05-15 14:35:00,26.89,26.91,26.86,26.9,88600.0,20.1359,20.1509,20.1135,20.1434,88600.0
2008-05-15 14:40:00,26.9,26.96,26.9,26.95,34700.0,20.1434,20.1883,20.1434,20.1809,34700.0
2008-05-15 14:45:00,26.96,27.0,26.95,26.95,111200.0,20.1883,20.2183,20.1809,20.1809,111200.0
2008-05-15 14:50:00,26.95,26.99,26.95,26.99,40800.0,20.1809,20.2108,20.1809,20.2108,40800.0
2008-05-15 14:55:00,26.98,26.99,26.96,26.97,25900.0,20.2033,20.2108,20.1883,20.1958,25900.0
2008-05-15 15:00:00,26.97,27.0,26.97,26.99,82700.0,20.1958,20.2183,20.1958,20.2108,82700.0
2008-05-15 15:05:00,26.99,27.02,26.98,27.02,84000.0,20.2108,20.2333,20.2033,20.2333,84000.0
2008-05-15 15:10:00,27.01,27.05,27.01,27.05,28700.0,20.2258,20.2557,20.2258,20.2557,28700.0
2008-05-15 15:15:00,27.05,27.11,27.04,27.11,91300.0,20.2557,20.3007,20.2482,20.3007,91300.0
2008-05-15 15:20:00,27.1,27.11,27.02,27.03,180900.0,20.2932,20.3007,20.2333,20.2408,180900.0
2008-05-15 15:25:00,27.02,27.05,27.01,27.05,44500.0,20.2333,20.2557,20.2258,20.2557,44500.0
2008-05-15 15:30:00,27.05,27.06,27.0,27.02,83100.0,20.2557,20.2632,20.2183,20.2333,83100.0
2008-05-15 15:35:00,27.02,27.09,27.01,27.08,72300.0,20.2333,20.2857,20.2258,20.2782,72300.0
2008-05-15 15:40:00,27.07,27.13,27.07,27.12,83900.0,20.2707,20.3156,20.2707,20.3082,83900.0
2008-05-15 15:45:00,27.12,27.12,27.1,27.12,114400.0,20.3082,20.3082,20.2932,20.3082,114400.0
2008-05-15 15:50:00,27.11,27.15,27.11,27.14,109400.0,20.3007,20.3306,20.3007,20.3231,109400.0
2008-05-15 15:55:00,27.14,27.14,27.09,27.13,326900.0,20.3231,20.3231,20.2857,20.3156,326900.0
2008-05-16 09:30:00,27.23,27.33,27.08,27.33,527400.0,20.3905,20.4654,20.2782,20.4654,527400.0
2008-05-16 09:35:00,27.34,27.35,27.12,27.2,173200.0,20.4729,20.4804,20.3082,20.3681,173200.0
2008-05-16 09:40:00,27.21,27.23,26.94,26.94,65200.0,20.3755,20.3905,20.1734,20.1734,65200.0
2008-05-16 09:45:00,26.94,27.08,26.89,27.07,58400.0,20.1734,20.2782,20.1359,20.2707,58400.0
2008-05-16 09:50:00,27.07,27.3,27.06,27.25,107600.0,20.2707,20.4429,20.2632,20.4055,107600.0
2008-05-16 09:55:00,27.24,27.27,27.05,27.05,62000.0,20.398,20.4205,20.2557,20.2557,62000.0
2008-05-16 10:00:00,27.06,27.21,27.02,27.03,178200.0,20.2632,20.3755,20.2333,20.2408,178200.0
2008-05-16 10:05:00,27.01,27.06,26.93,26.99,67400.0,20.2258,20.2632,20.1659,20.2108,67400.0
2008-05-16 10:10:00,26.98,27.02,26.88,26.93,67500.0,20.2033,20.2333,20.1284,20.1659,67500.0
2008-05-16 10:15:00,26.96,26.99,26.93,26.98,27500.0,20.1883,20.2108,20.1659,20.2033,27500.0
2008-05-16 10:20:00,26.97,26.99,26.86,26.92,50600.0,20.1958,20.2108,20.1135,20.1584,50600.0
2008-05-16 10:25:00,26.92,27.02,26.91,27.02,50000.0,20.1584,20.2333,20.1509,20.2333,50000.0
2008-05-16 10:30:00,27.02,27.03,26.97,26.99,40300.0,20.2333,20.2408,20.1958,20.2108,40300.0
2008-05-16 10:35:00,26.99,27.0,26.9,26.96,39300.0,20.2108,20.2183,20.1434,20.1883,39300.0
2008-05-16 10:40:00,26.96,26.97,26.92,26.94,21000.0,20.1883,20.1958,20.1584,20.1734,21000.0
2008-05-16 10:45:00,26.95,26.95,26.86,26.88,44400.0,20.1809,20.1809,20.1135,20.1284,44400.0
2008-05-16 10:50:00,26.89,26.91,26.83,26.88,67600.0,20.1359,20.1509,20.091,20.1284,67600.0
2008-05-16 10:55:00,26.88,26.89,26.85,26.87,26900.0,20.1284,20.1359,20.106,20.1209,26900.0
2008-05-16 11:00:00,26.87,26.87,26.8,26.83,106000.0,20.1209,20.1209,20.0685,20.091,106000.0
2008-05-16 11:05:00,26.83,26.88,26.82,26.84,40400.0,20.091,20.1284,20.0835,20.0985,40400.0
2008-05-16 11:10:00,26.85,26.88,26.81,26.87,65100.0,20.106,20.1284,20.076,20.1209,65100.0
2008-05-16 11:15:00,26.88,26.91,26.84,26.9,22000.0,20.1284,20.1509,20.0985,20.1434,22000.0
2008-05-16 11:20:00,26.9,26.92,26.85,26.86,29000.0,20.1434,20.1584,20.106,20.1135,29000.0
2008-05-16 11:25:00,26.85,26.91,26.85,26.91,27700.0,20.106,20.1509,20.106,20.1509,27700.0
2008-05-16 11:30:00,26.91,26.94,26.86,26.93,26400.0,20.1509,20.1734,20.1135,20.1659,26400.0
2008-05-16 11:35:00,26.94,26.96,26.93,26.95,21300.0,20.1734,20.1883,20.1659,20.1809,21300.0
2008-05-16 11:40:00,26.96,26.98,26.93,26.95,23500.0,20.1883,20.2033,20.1659,20.1809,23500.0
2008-05-16 11:45:00,26.95,27.0,26.94,27.0,10000.0,20.1809,20.2183,20.1734,20.2183,10000.0
2008-05-16 11:50:00,27.01,27.01,26.99,27.0,22400.0,20.2258,20.2258,20.2108,20.2183,22400.0
2008-05-16 11:55:00,27.0,27.03,26.99,26.99,27100.0,20.2183,20.2408,20.2108,20.2108,27100.0
2008-05-16 12:00:00,26.99,27.0,26.97,26.98,42500.0,20.2108,20.2183,20.1958,20.2033,42500.0
2008-05-16 12:05:00,26.97,26.99,26.96,26.98,28200.0,20.1958,20.2108,20.1883,20.2033,28200.0
2008-05-16 12:10:00,26.98,27.0,26.98,27.0,37600.0,20.2033,20.2183,20.2033,20.2183,37600.0
2008-05-16 12:15:00,27.0,27.06,26.99,27.05,33900.0,20.2183,20.2632,20.2108,20.2557,33900.0
2008-05-16 12:20:00,27.04,27.04,26.99,27.0,17300.0,20.2482,20.2482,20.2108,20.2183,17300.0
2008-05-16 12:25:00,27.0,27.11,27.0,27.1,71200.0,20.2183,20.3007,20.2183,20.2932,71200.0
2008-05-16 12:30:00,27.1,27.11,27.03,27.05,84400.0,20.2932,20.3007,20.2408,20.2557,84400.0
2008-05-16 12:35:00,27.05,27.13,27.05,27.11,73000.0,20.2557,20.3156,20.2557,20.3007,73000.0
2008-05-16 12:40:00,27.12,27.23,27.11,27.22,47400.0,20.3082,20.3905,20.3007,20.383,47400.0
2008-05-16 12:45:00,27.22,27.24,27.2,27.2,66400.0,20.383,20.398,20.3681,20.3681,66400.0
2008-05-16 12:50:00,27.21,27.25,27.19,27.24,34400.0,20.3755,20.4055,20.3606,20.398,34400.0
2008-05-16 12:55:00,27.25,27.25,27.24,27.24,27600.0,20.4055,20.4055,20.398,20.398,27600.0
2008-05-16 13:00:00,27.24,27.24,27.16,27.2,46200.0,20.398,20.398,20.3381,20.3681,46200.0
2008-05-16 13:05:00,27.2,27.2,27.17,27.19,24500.0,20.3681,20.3681,20.3456,20.3606,24500.0
2008-05-16 13:10:00,27.19,27.19,27.12,27.12,36000.0,20.3606,20.3606,20.3082,20.3082,36000.0
2008-05-16 13:15:00,27.12,27.14,27.11,27.12,60700.0,20.3082,20.3231,20.3007,20.3082,60700.0
2008-05-16 13:20:00,27.12,27.21,27.12,27.21,52100.0,20.3082,20.3755,20.3082,20.3755,52100.0
2008-05-16 13:25:00,27.2,27.21,27.13,27.15,22100.0,20.3681,20.3755,20.3156,20.3306,22100.0
2008-05-16 13:30:00,27.15,27.16,27.13,27.14,34600.0,20.3306,20.3381,20.3156,20.3231,34600.0
2008-05-16 13:35:00,27.13,27.14,27.04,27.04,92300.0,20.3156,20.3231,20.2482,20.2482,92300.0
2008-05-16 13:40:00,27.04,27.05,26.97,26.97,63100.0,20.2482,20.2557,20.1958,20.1958,63100.0
2008-05-16 13:45:00,26.98,26.98,26.93,26.97,73000.0,20.2033,20.2033,20.1659,20.1958,73000.0
2008-05-16 13:50:00,26.97,26.99,26.96,26.98,36300.0,20.1958,20.2108,20.1883,20.2033,36300.0
2008-05-16 13:55:00,26.99,27.11,26.99,27.05,92500.0,20.2108,20.3007,20.2108,20.2557,92500.0
2008-05-16 14:00:00,27.06,27.06,27.0,27.04,41800.0,20.2632,20.2632,20.2183,20.2482,41800.0
2008-05-16 14:05:00,27.05,27.06,27.04,27.06,29100.0,20.2557,20.2632,20.2482,20.2632,29100.0
2008-05-16 14:10:00,27.05,27.14,27.05,27.14,55400.0,20.2557,20.3231,20.2557,20.3231,55400.0
2008-05-16 14:15:00,27.14,27.15,27.12,27.13,17800.0,20.3231,20.3306,20.3082,20.3156,17800.0
2008-05-16 14:20:00,27.14,27.19,27.14,27.18,38700.0,20.3231,20.3606,20.3231,20.3531,38700.0
2008-05-16 14:25:00,27.18,27.23,27.16,27.18,94300.0,20.3531,20.3905,20.3381,20.3531,94300.0
2008-05-16 14:30:00,27.19,27.22,27.18,27.21,51600.0,20.3606,20.383,20.3531,20.3755,51600.0
2008-05-16 14:35:00,27.21,27.23,27.2,27.22,32200.0,20.3755,20.3905,20.3681,20.383,32200.0
2008-05-16 14:40:00,27.22,27.24,27.22,27.23,137900.0,20.383,20.398,20.383,20.3905,137900.0
2008-05-16 14:45:00,27.23,27.34,27.22,27.24,120000.0,20.3905,20.4729,20.383,20.398,120000.0
2008-05-16 14:50:00,27.24,27.28,27.21,27.26,27100.0,20.398,20.428,20.3755,20.413,27100.0
2008-05-16 14:55:00,27.26,27.29,27.25,27.26,33700.0,20.413,20.4355,20.4055,20.413,33700.0
2008-05-16 15:00:00,27.25,27.32,27.19,27.29,150300.0,20.4055,20.4579,20.3606,20.4355,150300.0
2008-05-16 15:05:00,27.29,27.37,27.28,27.37,61100.0,20.4355,20.4954,20.428,20.4954,61100.0
2008-05-16 15:10:00,27.37,27.38,27.31,27.32,69500.0,20.4954,20.5028,20.4504,20.4579,69500.0
2008-05-16 15:15:00,27.32,27.37,27.31,27.37,33400.0,20.4579,20.4954,20.4504,20.4954,33400.0
2008-05-16 15:20:00,27.36,27.42,27.36,27.42,47700.0,20.4879,20.5328,20.4879,20.5328,47700.0
2008-05-16 15:25:00,27.42,27.43,27.37,27.38,70600.0,20.5328,20.5403,20.4954,20.5028,70600.0
2008-05-16 15:30:00,27.38,27.39,27.32,27.33,47400.0,20.5028,20.5103,20.4579,20.4654,47400.0
2008-05-16 15:35:00,27.33,27.35,27.32,27.35,48700.0,20.4654,20.4804,20.4579,20.4804,48700.0
2008-05-16 15:40:00,27.34,27.4,27.34,27.38,82800.0,20.4729,20.5178,20.4729,20.5028,82800.0
2008-05-16 15:45:00,27.38,27.4,27.38,27.38,71300.0,20.5028,20.5178,20.5028,20.5028,71300.0
2008-05-16 15:50:00,27.39,27.39,27.31,27.31,110700.0,20.5103,20.5103,20.4504,20.4504,110700.0
2008-05-16 15:55:00,27.32,27.35,27.28,27.32,195800.0,20.4579,20.4804,20.428,20.4579,195800.0
2008-05-19 09:30:00,27.35,27.35,26.84,27.21,77500.0,20.4804,20.4804,20.0985,20.3755,77500.0
2008-05-19 09:35:00,27.2,27.21,26.93,26.97,42300.0,20.3681,20.3755,20.1659,20.1958,42300.0
2008-05-19 09:40:00,26.97,27.25,26.97,27.14,65600.0,20.1958,20.4055,20.1958,20.3231,65600.0
2008-05-19 09:45:00,27.14,27.26,27.04,27.26,46200.0,20.3231,20.413,20.2482,20.413,46200.0
2008-05-19 09:50:00,27.26,27.37,27.2,27.34,61200.0,20.413,20.4954,20.3681,20.4729,61200.0
2008-05-19 09:55:00,27.33,27.35,27.26,27.26,45500.0,20.4654,20.4804,20.413,20.413,45500.0
2008-05-19 10:00:00,27.28,27.33,27.17,27.22,517600.0,20.428,20.4654,20.3456,20.383,517600.0
2008-05-19 10:05:00,27.23,27.42,27.22,27.4,87000.0,20.3905,20.5328,20.383,20.5178,87000.0
2008-05-19 10:10:00,27.4,27.4,27.26,27.3,65000.0,20.5178,20.5178,20.413,20.4429,65000.0
2008-05-19 10:15:00,27.3,27.3,27.18,27.23,79200.0,20.4429,20.4429,20.3531,20.3905,79200.0
2008-05-19 10:20:00,27.24,27.28,27.12,27.28,111900.0,20.398,20.428,20.3082,20.428,111900.0
2008-05-19 10:25:00,27.28,27.35,27.24,27.28,41900.0,20.428,20.4804,20.398,20.428,41900.0
2008-05-19 10:30:00,27.29,27.33,27.19,27.27,74400.0,20.4355,20.4654,20.3606,20.4205,74400.0
2008-05-19 10:35:00,27.27,27.37,27.25,27.33,68700.0,20.4205,20.4954,20.4055,20.4654,68700.0
2008-05-19 10:40:00,27.33,27.33,27.2,27.21,33300.0,20.4654,20.4654,20.3681,20.3755,33300.0
2008-05-19 10:45:00,27.21,27.3,27.19,27.21,78200.0,20.3755,20.4429,20.3606,20.3755,78200.0
2008-05-19 10:50:00,27.22,27.26,27.19,27.23,119100.0,20.383,20.413,20.3606,20.3905,119100.0
2008-05-19 10:55:00,27.24,27.28,27.22,27.25,36600.0,20.398,20.428,20.383,20.4055,36600.0
2008-05-19 11:00:00,27.26,27.26,27.24,27.25,12100.0,20.413,20.413,20.398,20.4055,12100.0
2008-05-19 11:05:00,27.25,27.27,27.23,27.24,57000.0,20.4055,20.4205,20.3905,20.398,57000.0
2008-05-19 11:10:00,27.24,27.32,27.23,27.32,85700.0,20.398,20.4579,20.3905,20.4579,85700.0
2008-05-19 11:15:00,27.31,27.49,27.3,27.43,131300.0,20.4504,20.5852,20.4429,20.5403,131300.0
2008-05-19 11:20:00,27.42,27.46,27.38,27.44,52500.0,20.5328,20.5628,20.5028,20.5478,52500.0
2008-05-19 11:25:00,27.45,27.49,27.35,27.38,50300.0,20.5553,20.5852,20.4804,20.5028,50300.0
2008-05-19 11:30:00,27.38,27.39,27.31,27.32,29600.0,20.5028,20.5103,20.4504,20.4579,29600.0
2008-05-19 11:35:00,27.33,27.38,27.31,27.38,13700.0,20.4654,20.5028,20.4504,20.5028,13700.0
2008-05-19 11:40:00,27.38,27.45,27.36,27.44,25200.0,20.5028,20.5553,20.4879,20.5478,25200.0
2008-05-19 11:45:00,27.45,27.47,27.34,27.35,26000.0,20.5553,20.5702,20.4729,20.4804,26000.0
2008-05-19 11:50:00,27.36,27.36,27.32,27.34,13700.0,20.4879,20.4879,20.4579,20.4729,13700.0
2008-05-19 11:55:00,27.33,27.33,27.3,27.31,23900.0,20.4654,20.4654,20.4429,20.4504,23900.0
2008-05-19 12:00:00,27.31,27.31,27.23,27.24,29800.0,20.4504,20.4504,20.3905,20.398,29800.0
2008-05-19 12:05:00,27.24,27.25,27.21,27.23,51600.0,20.398,20.4055,20.3755,20.3905,51600.0
2008-05-19 12:10:00,27.23,27.29,27.23,27.25,63500.0,20.3905,20.4355,20.3905,20.4055,63500.0
2008-05-19 12:15:00,27.25,27.25,27.21,27.21,31700.0,20.4055,20.4055,20.3755,20.3755,31700.0
2008-05-19 12:20:00,27.22,27.22,27.09,27.12,108600.0,20.383,20.383,20.2857,20.3082,108600.0
2008-05-19 12:25:00,27.12,27.21,27.12,27.18,23100.0,20.3082,20.3755,20.3082,20.3531,23100.0
2008-05-19 12:30:00,27.18,27.24,27.18,27.18,27000.0,20.3531,20.398,20.3531,20.3531,27000.0
2008-05-19 12:35:00,27.19,27.2,27.17,27.17,16100.0,20.3606,20.3681,20.3456,20.3456,16100.0
2008-05-19 12:40:00,27.17,27.2,27.15,27.16,22300.0,20.3456,20.3681,20.3306,20.3381,22300.0
2008-05-19 12:45:00,27.16,27.17,27.12,27.14,19000.0,20.3381,20.3456,20.3082,20.3231,19000.0
2008-05-19 12:50:00,27.14,27.14,27.09,27.1,25100.0,20.3231,20.3231,20.2857,20.2932,25100.0
2008-05-19 12:55:00,27.1,27.1,27.09,27.1,23700.0,20.2932,20.2932,20.2857,20.2932,23700.0
2008-05-19 13:00:00,27.09,27.11,27.09,27.1,31700.0,20.2857,20.3007,20.2857,20.2932,31700.0
2008-05-19 13:05:00,27.1,27.11,27.07,27.07,39700.0,20.2932,20.3007,20.2707,20.2707,39700.0
2008-05-19 13:10:00,27.08,27.08,27.01,27.02,42900.0,20.2782,20.2782,20.2258,20.2333,42900.0
2008-05-19 13:15:00,27.02,27.11,27.01,27.11,34400.0,20.2333,20.3007,20.2258,20.3007,34400.0
2008-05-19 13:20:00,27.11,27.12,26.96,26.99,125200.0,20.3007,20.3082,20.1883,20.2108,125200.0
2008-05-19 13:25:00,26.99,27.09,26.99,27.09,51500.0,20.2108,20.2857,20.2108,20.2857,51500.0
2008-05-19 13:30:00,27.09,27.09,26.97,26.97,39900.0,20.2857,20.2857,20.1958,20.1958,39900.0
2008-05-19 13:35:00,26.97,26.99,26.88,26.9,129700.0,20.1958,20.2108,20.1284,20.1434,129700.0
2008-05-19 13:40:00,26.91,26.91,26.86,26.88,63300.0,20.1509,20.1509,20.1135,20.1284,63300.0
2008-05-19 13:45:00,26.87,26.9,26.87,26.88,35000.0,20.1209,20.1434,20.1209,20.1284,35000.0
2008-05-19 13:50:00,26.87,26.88,26.79,26.8,61600.0,20.1209,20.1284,20.061,20.0685,61600.0
2008-05-19 13:55:00,26.8,26.81,26.53,26.58,192700.0,20.0685,20.076,19.8663,19.9038,192700.0
2008-05-19 14:00:00,26.58,26.7,26.57,26.66,65800.0,19.9038,19.9936,19.8963,19.9637,65800.0
2008-05-19 14:05:00,26.66,26.71,26.62,26.62,76800.0,19.9637,20.0011,19.9337,19.9337,76800.0
2008-05-19 14:10:00,26.62,26.62,26.27,26.42,261400.0,19.9337,19.9337,19.6717,19.784,261400.0
2008-05-19 14:15:00,26.42,26.42,26.26,26.39,110800.0,19.784,19.784,19.6642,19.7615,110800.0
2008-05-19 14:20:00,26.39,26.41,26.28,26.41,83500.0,19.7615,19.7765,19.6791,19.7765,83500.0
2008-05-19 14:25:00,26.42,26.43,26.21,26.23,171200.0,19.784,19.7915,19.6267,19.6417,171200.0
2008-05-19 14:30:00,26.23,26.27,26.21,26.26,87100.0,19.6417,19.6717,19.6267,19.6642,87100.0
2008-05-19 14:35:00,26.27,26.31,26.27,26.31,54200.0,19.6717,19.7016,19.6717,19.7016,54200.0
2008-05-19 14:40:00,26.31,26.32,26.24,26.25,112300.0,19.7016,19.7091,19.6492,19.6567,112300.0
2008-05-19 14:45:00,26.26,26.26,26.15,26.16,137100.0,19.6642,19.6642,19.5818,19.5893,137100.0
2008-05-19 14:50:00,26.16,26.23,26.12,26.23,84700.0,19.5893,19.6417,19.5593,19.6417,84700.0
2008-05-19 14:55:00,26.22,26.24,26.22,26.24,135400.0,19.6342,19.6492,19.6342,19.6492,135400.0
2008-05-19 15:00:00,26.24,26.31,26.2,26.2,207500.0,19.6492,19.7016,19.6192,19.6192,207500.0
2008-05-19 15:05:00,26.2,26.32,26.2,26.32,132800.0,19.6192,19.7091,19.6192,19.7091,132800.0
2008-05-19 15:10:00,26.33,26.42,26.33,26.34,131000.0,19.7166,19.784,19.7166,19.7241,131000.0
2008-05-19 15:15:00,26.34,26.38,26.26,26.37,83500.0,19.7241,19.754,19.6642,19.7465,83500.0
2008-05-19 15:20:00,26.38,26.45,26.36,26.36,81300.0,19.754,19.8064,19.739,19.739,81300.0
2008-05-19 15:25:00,26.36,26.38,26.33,26.37,64000.0,19.739,19.754,19.7166,19.7465,64000.0
2008-05-19 15:30:00,26.37,26.42,26.3,26.32,202600.0,19.7465,19.784,19.6941,19.7091,202600.0
2008-05-19 15:35:00,26.32,26.35,26.18,26.2,214700.0,19.7091,19.7316,19.6043,19.6192,214700.0
2008-05-19 15:40:00,26.2,26.31,26.19,26.27,129700.0,19.6192,19.7016,19.6117,19.6717,129700.0
2008-05-19 15:45:00,26.27,26.32,26.26,26.3,124600.0,19.6717,19.7091,19.6642,19.6941,124600.0
2008-05-19 15:50:00,26.3,26.43,26.29,26.37,145200.0,19.6941,19.7915,19.6866,19.7465,145200.0
2008-05-19 15:55:00,26.37,26.38,26.32,26.36,194100.0,19.7465,19.754,19.7091,19.739,194100.0
2008-05-20 09:30:00,26.35,26.43,26.14,26.24,126300.0,19.7316,19.7915,19.5743,19.6492,126300.0
2008-05-20 09:35:00,26.25,26.43,26.23,26.43,96400.0,19.6567,19.7915,19.6417,19.7915,96400.0
2008-05-20 09:40:00,26.42,26.44,26.13,26.33,123200.0,19.784,19.799,19.5668,19.7166,123200.0
2008-05-20 09:45:00,26.33,26.44,26.31,26.39,96100.0,19.7166,19.799,19.7016,19.7615,96100.0
2008-05-20 09:50:00,26.38,26.43,26.23,26.31,87000.0,19.754,19.7915,19.6417,19.7016,87000.0
2008-05-20 09:55:00,26.31,26.35,26.16,26.26,87800.0,19.7016,19.7316,19.5893,19.6642,87800.0
2008-05-20 10:00:00,26.27,26.35,26.19,26.35,81300.0,19.6717,19.7316,19.6117,19.7316,81300.0
2008-05-20 10:05:00,26.34,26.34,26.17,26.25,97500.0,19.7241,19.7241,19.5968,19.6567,97500.0
2008-05-20 10:10:00,26.24,26.25,26.17,26.25,67500.0,19.6492,19.6567,19.5968,19.6567,67500.0
2008-05-20 10:15:00,26.25,26.25,26.14,26.16,57200.0,19.6567,19.6567,19.5743,19.5893,57200.0
2008-05-20 10:20:00,26.17,26.17,26.03,26.03,87600.0,19.5968,19.5968,19.4919,19.4919,87600.0
2008-05-20 10:25:00,26.04,26.09,25.93,25.97,136100.0,19.4994,19.5369,19.4171,19.447,136100.0
2008-05-20 10:30:00,25.99,26.01,25.9,25.9,65500.0,19.462,19.477,19.3946,19.3946,65500.0
2008-05-20 10:35:00,25.91,25.98,25.91,25.96,106000.0,19.4021,19.4545,19.4021,19.4395,106000.0
2008-05-20 10:40:00,25.96,26.0,25.92,26.0,144600.0,19.4395,19.4695,19.4096,19.4695,144600.0
2008-05-20 10:45:00,25.99,26.01,25.94,26.01,76700.0,19.462,19.477,19.4245,19.477,76700.0
2008-05-20 10:50:00,26.01,26.08,25.91,25.92,63100.0,19.477,19.5294,19.4021,19.4096,63100.0
2008-05-20 10:55:00,25.93,26.0,25.93,26.0,47700.0,19.4171,19.4695,19.4171,19.4695,47700.0
2008-05-20 11:00:00,26.01,26.03,25.98,26.0,88100.0,19.477,19.4919,19.4545,19.4695,88100.0
2008-05-20 11:05:00,26.0,26.04,25.9,25.95,103700.0,19.4695,19.4994,19.3946,19.432,103700.0
2008-05-20 11:10:00,25.95,26.02,25.9,25.94,132000.0,19.432,19.4844,19.3946,19.4245,132000.0
2008-05-20 11:15:00,25.94,25.97,25.94,25.95,39300.0,19.4245,19.447,19.4245,19.432,39300.0
2008-05-20 11:20:00,25.95,25.96,25.93,25.93,80700.0,19.432,19.4395,19.4171,19.4171,80700.0
2008-05-20 11:25:00,25.93,26.09,25.93,26.05,59000.0,19.4171,19.5369,19.4171,19.5069,59000.0
2008-05-20 11:30:00,26.04,26.06,25.98,26.01,40200.0,19.4994,19.5144,19.4545,19.477,40200.0
2008-05-20 11:35:00,26.02,26.05,25.99,26.03,35200.0,19.4844,19.5069,19.462,19.4919,35200.0
2008-05-20 11:40:00,26.03,26.04,26.0,26.0,18500.0,19.4919,19.4994,19.4695,19.4695,18500.0
2008-05-20 11:45:00,26.0,26.08,25.99,26.08,35200.0,19.4695,19.5294,19.462,19.5294,35200.0
2008-05-20 11:50:00,26.07,26.11,26.01,26.09,118700.0,19.5219,19.5518,19.477,19.5369,118700.0
2008-05-20 11:55:00,26.09,26.1,26.03,26.05,65200.0,19.5369,19.5444,19.4919,19.5069,65200.0
2008-05-20 12:00:00,26.05,26.08,26.02,26.04,55200.0,19.5069,19.5294,19.4844,19.4994,55200.0
2008-05-20 12:05:00,26.03,26.09,26.03,26.07,37900.0,19.4919,19.5369,19.4919,19.5219,37900.0
2008-05-20 12:10:00,26.07,26.17,26.06,26.17,87200.0,19.5219,19.5968,19.5144,19.5968,87200.0
2008-05-20 12:15:00,26.17,26.19,26.14,26.18,31300.0,19.5968,19.6117,19.5743,19.6043,31300.0
2008-05-20 12:20:00,26.19,26.3,26.18,26.28,35600.0,19.6117,19.6941,19.6043,19.6791,35600.0
2008-05-20 12:25:00,26.27,26.28,26.22,26.25,28400.0,19.6717,19.6791,19.6342,19.6567,28400.0
2008-05-20 12:30:00,26.25,26.25,26.23,26.24,13800.0,19.6567,19.6567,19.6417,19.6492,13800.0
2008-05-20 12:35:00,26.24,26.25,26.22,26.24,67300.0,19.6492,19.6567,19.6342,19.6492,67300.0
2008-05-20 12:40:00,26.22,26.22,26.08,26.09,59500.0,19.6342,19.6342,19.5294,19.5369,59500.0
2008-05-20 12:45:00,26.1,26.11,26.06,26.09,15900.0,19.5444,19.5518,19.5144,19.5369,15900.0
2008-05-20 12:50:00,26.1,26.13,26.07,26.07,19400.0,19.5444,19.5668,19.5219,19.5219,19400.0
2008-05-20 12:55:00,26.07,26.11,26.06,26.08,16000.0,19.5219,19.5518,19.5144,19.5294,16000.0
2008-05-20 13:00:00,26.08,26.09,26.06,26.07,22000.0,19.5294,19.5369,19.5144,19.5219,22000.0
2008-05-20 13:05:00,26.07,26.13,26.07,26.1,65700.0,19.5219,19.5668,19.5219,19.5444,65700.0
2008-05-20 13:10:00,26.1,26.12,26.06,26.11,89300.0,19.5444,19.5593,19.5144,19.5518,89300.0
2008-05-20 13:15:00,26.11,26.11,26.02,26.06,26800.0,19.5518,19.5518,19.4844,19.5144,26800.0
2008-05-20 13:20:00,26.06,26.06,25.93,25.94,131300.0,19.5144,19.5144,19.4171,19.4245,131300.0
2008-05-20 13:25:00,25.94,26.02,25.94,26.01,54800.0,19.4245,19.4844,19.4245,19.477,54800.0
2008-05-20 13:30:00,26.01,26.02,25.97,26.0,54800.0,19.477,19.4844,19.447,19.4695,54800.0
2008-05-20 13:35:00,26.0,26.03,25.97,25.97,54400.0,19.4695,19.4919,19.447,19.447,54400.0
2008-05-20 13:40:00,25.96,26.09,25.93,26.09,55300.0,19.4395,19.5369,19.4171,19.5369,55300.0
2008-05-20 13:45:00,26.1,26.11,26.06,26.1,41700.0,19.5444,19.5518,19.5144,19.5444,41700.0
2008-05-20 13:50:00,26.1,26.1,26.01,26.04,56800.0,19.5444,19.5444,19.477,19.4994,56800.0
2008-05-20 13:55:00,26.04,26.04,25.79,25.8,201200.0,19.4994,19.4994,19.3122,19.3197,201200.0
2008-05-20 14:00:00,25.8,25.88,25.79,25.88,96300.0,19.3197,19.3796,19.3122,19.3796,96300.0
2008-05-20 14:05:00,25.88,25.92,25.84,25.89,142700.0,19.3796,19.4096,19.3497,19.3871,142700.0
2008-05-20 14:10:00,25.88,26.0,25.87,25.93,65500.0,19.3796,19.4695,19.3721,19.4171,65500.0
2008-05-20 14:15:00,25.92,25.94,25.83,25.85,39900.0,19.4096,19.4245,19.3422,19.3571,39900.0
2008-05-20 14:20:00,25.85,25.94,25.84,25.93,37400.0,19.3571,19.4245,19.3497,19.4171,37400.0
2008-05-20 14:25:00,25.93,25.94,25.89,25.92,55400.0,19.4171,19.4245,19.3871,19.4096,55400.0
2008-05-20 14:30:00,25.92,26.04,25.92,26.04,31400.0,19.4096,19.4994,19.4096,19.4994,31400.0
2008-05-20 14:35:00,26.04,26.1,26.03,26.1,42400.0,19.4994,19.5444,19.4919,19.5444,42400.0
2008-05-20 14:40:00,26.09,26.11,26.05,26.05,42600.0,19.5369,19.5518,19.5069,19.5069,42600.0
2008-05-20 14:45:00,26.05,26.09,26.03,26.06,31900.0,19.5069,19.5369,19.4919,19.5144,31900.0
2008-05-20 14:50:00,26.06,26.12,26.06,26.1,34600.0,19.5144,19.5593,19.5144,19.5444,34600.0
2008-05-20 14:55:00,26.1,26.11,26.05,26.07,54300.0,19.5444,19.5518,19.5069,19.5219,54300.0
2008-05-20 15:00:00,26.07,26.14,26.05,26.11,78000.0,19.5219,19.5743,19.5069,19.5518,78000.0
2008-05-20 15:05:00,26.12,26.2,26.11,26.19,102100.0,19.5593,19.6192,19.5518,19.6117,102100.0
2008-05-20 15:10:00,26.18,26.24,26.18,26.19,104500.0,19.6043,19.6492,19.6043,19.6117,104500.0
2008-05-20 15:15:00,26.19,26.33,26.18,26.31,104600.0,19.6117,19.7166,19.6043,19.7016,104600.0
2008-05-20 15:20:00,26.32,26.33,26.23,26.31,76600.0,19.7091,19.7166,19.6417,19.7016,76600.0
2008-05-20 15:25:00,26.3,26.35,26.25,26.26,121700.0,19.6941,19.7316,19.6567,19.6642,121700.0
2008-05-20 15:30:00,26.26,26.31,26.21,26.22,160900.0,19.6642,19.7016,19.6267,19.6342,160900.0
2008-05-20 15:35:00,26.22,26.24,26.17,26.22,85200.0,19.6342,19.6492,19.5968,19.6342,85200.0
2008-05-20 15:40:00,26.22,26.28,26.19,26.26,82200.0,19.6342,19.6791,19.6117,19.6642,82200.0
2008-05-20 15:45:00,26.27,26.32,26.26,26.31,77900.0,19.6717,19.7091,19.6642,19.7016,77900.0
2008-05-20 15:50:00,26.31,26.35,26.25,26.35,106900.0,19.7016,19.7316,19.6567,19.7316,106900.0
2008-05-20 15:55:00,26.34,26.35,26.19,26.34,206900.0,19.7241,19.7316,19.6117,19.7241,206900.0
2008-05-21 09:30:00,26.4,26.48,25.97,26.0,176000.0,19.769,19.8289,19.447,19.4695,176000.0
2008-05-21 09:35:00,25.97,26.77,25.97,26.72,116000.0,19.447,20.0461,19.447,20.0086,116000.0
2008-05-21 09:40:00,26.73,26.74,26.36,26.38,125700.0,20.0161,20.0236,19.739,19.754,125700.0
2008-05-21 09:45:00,26.4,26.54,26.36,26.5,201700.0,19.769,19.8738,19.739,19.8439,201700.0
2008-05-21 09:50:00,26.5,26.64,26.45,26.5,180200.0,19.8439,19.9487,19.8064,19.8439,180200.0
2008-05-21 09:55:00,26.5,26.75,26.48,26.63,193800.0,19.8439,20.0311,19.8289,19.9412,193800.0
2008-05-21 10:00:00,26.64,26.76,26.52,26.73,137400.0,19.9487,20.0386,19.8589,20.0161,137400.0
2008-05-21 10:05:00,26.72,26.73,26.41,26.44,73800.0,20.0086,20.0161,19.7765,19.799,73800.0
2008-05-21 10:10:00,26.45,26.5,26.36,26.36,51500.0,19.8064,19.8439,19.739,19.739,51500.0
2008-05-21 10:15:00,26.37,26.41,26.27,26.29,117700.0,19.7465,19.7765,19.6717,19.6866,117700.0
2008-05-21 10:20:00,26.29,26.34,26.27,26.29,62400.0,19.6866,19.7241,19.6717,19.6866,62400.0
2008-05-21 10:25:00,26.3,26.37,26.22,26.29,121000.0,19.6941,19.7465,19.6342,19.6866,121000.0
2008-05-21 10:30:00,26.28,26.28,25.81,26.13,383500.0,19.6791,19.6791,19.3272,19.5668,383500.0
2008-05-21 10:35:00,26.14,26.22,26.05,26.14,122300.0,19.5743,19.6342,19.5069,19.5743,122300.0
2008-05-21 10:40:00,26.14,26.23,26.06,26.16,185400.0,19.5743,19.6417,19.5144,19.5893,185400.0
2008-05-21 10:45:00,26.15,26.18,26.01,26.06,80700.0,19.5818,19.6043,19.477,19.5144,80700.0
2008-05-21 10:50:00,26.07,26.07,25.71,25.73,328500.0,19.5219,19.5219,19.2523,19.2673,328500.0
2008-05-21 10:55:00,25.73,25.86,25.68,25.75,167800.0,19.2673,19.3646,19.2298,19.2823,167800.0
2008-05-21 11:00:00,25.75,25.82,25.75,25.8,131200.0,19.2823,19.3347,19.2823,19.3197,131200.0
2008-05-21 11:05:00,25.81,25.97,25.76,25.9,153900.0,19.3272,19.447,19.2898,19.3946,153900.0
2008-05-21 11:10:00,25.9,26.13,25.9,26.12,59900.0,19.3946,19.5668,19.3946,19.5593,59900.0
2008-05-21 11:15:00,26.12,26.18,25.98,25.99,68000.0,19.5593,19.6043,19.4545,19.462,68000.0
2008-05-21 11:20:00,25.98,25.99,25.88,25.95,80400.0,19.4545,19.462,19.3796,19.432,80400.0
2008-05-21 11:25:00,25.95,26.0,25.94,25.94,61300.0,19.432,19.4695,19.4245,19.4245,61300.0
2008-05-21 11:30:00,25.94,25.98,25.89,25.91,70700.0,19.4245,19.4545,19.3871,19.4021,70700.0
2008-05-21 11:35:00,25.91,25.92,25.89,25.9,53100.0,19.4021,19.4096,19.3871,19.3946,53100.0
2008-05-21 11:40:00,25.9,25.91,25.79,25.84,133200.0,19.3946,19.4021,19.3122,19.3497,133200.0
2008-05-21 11:45:00,25.83,25.91,25.83,25.88,46100.0,19.3422,19.4021,19.3422,19.3796,46100.0
2008-05-21 11:50:00,25.88,25.98,25.88,25.95,56300.0,19.3796,19.4545,19.3796,19.432,56300.0
2008-05-21 11:55:00,25.96,25.96,25.92,25.93,68200.0,19.4395,19.4395,19.4096,19.4171,68200.0
2008-05-21 12:00:00,25.94,25.99,25.92,25.99,21100.0,19.4245,19.462,19.4096,19.462,21100.0
2008-05-21 12:05:00,25.99,26.01,25.94,26.01,197000.0,19.462,19.477,19.4245,19.477,197000.0
2008-05-21 12:10:00,26.01,26.07,26.0,26.0,94300.0,19.477,19.5219,19.4695,19.4695,94300.0
2008-05-21 12:15:00,26.01,26.06,26.0,26.0,34300.0,19.477,19.5144,19.4695,19.4695,34300.0
2008-05-21 12:20:00,26.01,26.12,26.0,26.08,52600.0,19.477,19.5593,19.4695,19.5294,52600.0
2008-05-21 12:25:00,26.08,26.15,26.04,26.14,40200.0,19.5294,19.5818,19.4994,19.5743,40200.0
2008-05-21 12:30:00,26.15,26.15,26.1,26.12,18700.0,19.5818,19.5818,19.5444,19.5593,18700.0
2008-05-21 12:35:00,26.12,26.17,26.1,26.16,46900.0,19.5593,19.5968,19.5444,19.5893,46900.0
2008-05-21 12:40:00,26.17,26.29,26.15,26.24,50300.0,19.5968,19.6866,19.5818,19.6492,50300.0
2008-05-21 12:45:00,26.24,26.33,26.24,26.31,216500.0,19.6492,19.7166,19.6492,19.7016,216500.0
2008-05-21 12:50:00,26.31,26.33,26.3,26.33,72500.0,19.7016,19.7166,19.6941,19.7166,72500.0
2008-05-21 12:55:00,26.32,26.36,26.31,26.31,68100.0,19.7091,19.739,19.7016,19.7016,68100.0
2008-05-21 13:00:00,26.31,26.33,26.24,26.24,154200.0,19.7016,19.7166,19.6492,19.6492,154200.0
2008-05-21 13:05:00,26.24,26.26,26.21,26.23,92900.0,19.6492,19.6642,19.6267,19.6417,92900.0
2008-05-21 13:10:00,26.23,26.25,26.23,26.24,135400.0,19.6417,19.6567,19.6417,19.6492,135400.0
2008-05-21 13:15:00,26.24,26.25,26.17,26.18,115800.0,19.6492,19.6567,19.5968,19.6043,115800.0
2008-05-21 13:20:00,26.18,26.18,26.1,26.14,101100.0,19.6043,19.6043,19.5444,19.5743,101100.0
2008-05-21 13:25:00,26.13,26.14,26.09,26.11,22400.0,19.5668,19.5743,19.5369,19.5518,22400.0
2008-05-21 13:30:00,26.11,26.11,26.0,26.07,118000.0,19.5518,19.5518,19.4695,19.5219,118000.0
2008-05-21 13:35:00,26.07,26.1,26.07,26.1,28000.0,19.5219,19.5444,19.5219,19.5444,28000.0
2008-05-21 13:40:00,26.1,26.13,26.09,26.1,16000.0,19.5444,19.5668,19.5369,19.5444,16000.0
2008-05-21 13:45:00,26.09,26.13,26.03,26.05,24500.0,19.5369,19.5668,19.4919,19.5069,24500.0
2008-05-21 13:50:00,26.04,26.06,26.0,26.03,45500.0,19.4994,19.5144,19.4695,19.4919,45500.0
2008-05-21 13:55:00,26.04,26.07,25.95,26.04,64300.0,19.4994,19.5219,19.432,19.4994,64300.0
2008-05-21 14:00:00,26.04,26.04,25.86,25.91,104300.0,19.4994,19.4994,19.3646,19.4021,104300.0
2008-05-21 14:05:00,25.91,25.91,25.75,25.8,137500.0,19.4021,19.4021,19.2823,19.3197,137500.0
2008-05-21 14:10:00,25.8,25.88,25.78,25.87,232400.0,19.3197,19.3796,19.3047,19.3721,232400.0
2008-05-21 14:15:00,25.87,25.88,25.72,25.77,171700.0,19.3721,19.3796,19.2598,19.2972,171700.0
2008-05-21 14:20:00,25.77,25.88,25.69,25.7,139800.0,19.2972,19.3796,19.2373,19.2448,139800.0
2008-05-21 14:25:00,25.7,25.78,25.61,25.78,174300.0,19.2448,19.3047,19.1774,19.3047,174300.0
2008-05-21 14:30:00,25.78,25.85,25.66,25.73,193200.0,19.3047,19.3571,19.2149,19.2673,193200.0
2008-05-21 14:35:00,25.73,25.87,25.62,25.74,130000.0,19.2673,19.3721,19.1849,19.2748,130000.0
2008-05-21 14:40:00,25.73,25.73,25.6,25.62,82400.0,19.2673,19.2673,19.1699,19.1849,82400.0
2008-05-21 14:45:00,25.62,25.69,25.54,25.6,142700.0,19.1849,19.2373,19.125,19.1699,142700.0
2008-05-21 14:50:00,25.6,25.76,25.56,25.72,79100.0,19.1699,19.2898,19.14,19.2598,79100.0
2008-05-21 14:55:00,25.72,25.84,25.67,25.78,81200.0,19.2598,19.3497,19.2224,19.3047,81200.0
2008-05-21 15:00:00,25.79,25.79,25.63,25.63,149500.0,19.3122,19.3122,19.1924,19.1924,149500.0
2008-05-21 15:05:00,25.63,25.72,25.56,25.72,127300.0,19.1924,19.2598,19.14,19.2598,127300.0
2008-05-21 15:10:00,25.71,25.8,25.62,25.79,82300.0,19.2523,19.3197,19.1849,19.3122,82300.0
2008-05-21 15:15:00,25.79,25.86,25.76,25.81,108500.0,19.3122,19.3646,19.2898,19.3272,108500.0
2008-05-21 15:20:00,25.81,25.91,25.77,25.85,104900.0,19.3272,19.4021,19.2972,19.3571,104900.0
2008-05-21 15:25:00,25.85,25.88,25.74,25.77,72500.0,19.3571,19.3796,19.2748,19.2972,72500.0
2008-05-21 15:30:00,25.77,25.9,25.76,25.83,87200.0,19.2972,19.3946,19.2898,19.3422,87200.0
2008-05-21 15:35:00,25.83,25.88,25.76,25.8,294300.0,19.3422,19.3796,19.2898,19.3197,294300.0
2008-05-21 15:40:00,25.8,25.81,25.71,25.78,177400.0,19.3197,19.3272,19.2523,19.3047,177400.0
2008-05-21 15:45:00,25.78,25.96,25.73,25.89,274200.0,19.3047,19.4395,19.2673,19.3871,274200.0
2008-05-21 15:50:00,25.89,25.95,25.82,25.9,293200.0,19.3871,19.432,19.3347,19.3946,293200.0
2008-05-21 15:55:00,25.89,25.93,25.73,25.8,314000.0,19.3871,19.4171,19.2673,19.3197,314000.0
2008-05-22 09:30:00,23.35,24.32,23.31,24.32,1325900.0,17.4851,18.2114,17.4551,18.2114,1325900.0
2008-05-22 09:35:00,24.3,24.86,23.96,24.37,1642600.0,18.1965,18.6158,17.9419,18.2489,1642600.0
2008-05-22 09:40:00,24.36,24.39,23.93,23.99,1142100.0,18.2414,18.2639,17.9194,17.9643,1142100.0
2008-05-22 09:45:00,24.0,24.06,23.81,24.0,806700.0,17.9718,18.0167,17.8295,17.9718,806700.0
2008-05-22 09:50:00,23.99,24.02,23.69,24.01,869800.0,17.9643,17.9868,17.7397,17.9793,869800.0
2008-05-22 09:55:00,24.02,24.17,23.94,24.05,439300.0,17.9868,18.0991,17.9269,18.0093,439300.0
2008-05-22 10:00:00,24.04,24.26,23.98,24.13,507300.0,18.0018,18.1665,17.9568,18.0692,507300.0
2008-05-22 10:05:00,24.13,24.25,24.1,24.24,299200.0,18.0692,18.159,18.0467,18.1515,299200.0
2008-05-22 10:10:00,24.25,24.3,24.23,24.25,221300.0,18.159,18.1965,18.144,18.159,221300.0
2008-05-22 10:15:00,24.25,24.64,24.25,24.52,573800.0,18.159,18.4511,18.159,18.3612,573800.0
2008-05-22 10:20:00,24.51,24.56,24.27,24.28,316600.0,18.3537,18.3912,18.174,18.1815,316600.0
2008-05-22 10:25:00,24.29,24.42,24.21,24.36,238500.0,18.189,18.2863,18.1291,18.2414,238500.0
2008-05-22 10:30:00,24.37,24.46,24.34,24.4,244000.0,18.2489,18.3163,18.2264,18.2713,244000.0
2008-05-22 10:35:00,24.39,24.43,24.28,24.29,171000.0,18.2639,18.2938,18.1815,18.189,171000.0
2008-05-22 10:40:00,24.29,24.33,24.16,24.17,184800.0,18.189,18.2189,18.0916,18.0991,184800.0
2008-05-22 10:45:00,24.18,24.26,24.07,24.08,172100.0,18.1066,18.1665,18.0242,18.0317,172100.0
2008-05-22 10:50:00,24.08,24.13,23.98,24.0,180000.0,18.0317,18.0692,17.9568,17.9718,180000.0
2008-05-22 10:55:00,23.99,24.06,23.96,24.03,201600.0,17.9643,18.0167,17.9419,17.9943,201600.0
2008-05-22 11:00:00,24.04,24.05,23.96,23.97,278900.0,18.0018,18.0093,17.9419,17.9494,278900.0
2008-05-22 11:05:00,23.98,24.01,23.83,23.95,143800.0,17.9568,17.9793,17.8445,17.9344,143800.0
2008-05-22 11:10:00,23.94,23.99,23.85,23.92,128400.0,17.9269,17.9643,17.8595,17.9119,128400.0
2008-05-22 11:15:00,23.91,24.0,23.89,24.0,188000.0,17.9044,17.9718,17.8894,17.9718,188000.0
2008-05-22 11:20:00,24.0,24.02,23.95,23.97,250300.0,17.9718,17.9868,17.9344,17.9494,250300.0
2008-05-22 11:25:00,23.98,23.99,23.88,23.9,210900.0,17.9568,17.9643,17.882,17.8969,210900.0
2008-05-22 11:30:00,23.91,23.93,23.82,23.86,112600.0,17.9044,17.9194,17.837,17.867,112600.0
2008-05-22 11:35:00,23.86,24.03,23.8,23.95,372500.0,17.867,17.9943,17.8221,17.9344,372500.0
2008-05-22 11:40:00,23.95,24.01,23.84,24.0,151000.0,17.9344,17.9793,17.852,17.9718,151000.0
2008-05-22 11:45:00,24.0,24.0,23.81,23.85,126000.0,17.9718,17.9718,17.8295,17.8595,126000.0
2008-05-22 11:50:00,23.84,23.9,23.84,23.86,113200.0,17.852,17.8969,17.852,17.867,113200.0
2008-05-22 11:55:00,23.86,23.96,23.85,23.96,67100.0,17.867,17.9419,17.8595,17.9419,67100.0
2008-05-22 12:00:00,23.95,24.0,23.93,23.99,106700.0,17.9344,17.9718,17.9194,17.9643,106700.0
2008-05-22 12:05:00,24.0,24.04,23.91,23.91,137100.0,17.9718,18.0018,17.9044,17.9044,137100.0
2008-05-22 12:10:00,23.91,23.99,23.9,23.91,157100.0,17.9044,17.9643,17.8969,17.9044,157100.0
2008-05-22 12:15:00,23.91,24.0,23.91,23.98,137400.0,17.9044,17.9718,17.9044,17.9568,137400.0
2008-05-22 12:20:00,23.99,24.05,23.98,24.04,173800.0,17.9643,18.0093,17.9568,18.0018,173800.0
2008-05-22 12:25:00,24.05,24.15,24.02,24.06,121500.0,18.0093,18.0841,17.9868,18.0167,121500.0
2008-05-22 12:30:00,24.05,24.12,24.0,24.04,134400.0,18.0093,18.0617,17.9718,18.0018,134400.0
2008-05-22 12:35:00,24.04,24.06,24.0,24.02,72800.0,18.0018,18.0167,17.9718,17.9868,72800.0
2008-05-22 12:40:00,24.03,24.17,24.02,24.09,90400.0,17.9943,18.0991,17.9868,18.0392,90400.0
2008-05-22 12:45:00,24.1,24.34,24.1,24.3,268200.0,18.0467,18.2264,18.0467,18.1965,268200.0
2008-05-22 12:50:00,24.29,24.3,24.19,24.26,129600.0,18.189,18.1965,18.1141,18.1665,129600.0
2008-05-22 12:55:00,24.25,24.26,24.21,24.22,52100.0,18.159,18.1665,18.1291,18.1366,52100.0
2008-05-22 13:00:00,24.21,24.25,24.19,24.23,95200.0,18.1291,18.159,18.1141,18.144,95200.0
2008-05-22 13:05:00,24.23,24.33,24.22,24.3,61100.0,18.144,18.2189,18.1366,18.1965,61100.0
2008-05-22 13:10:00,24.3,24.3,24.14,24.17,212200.0,18.1965,18.1965,18.0767,18.0991,212200.0
2008-05-22 13:15:00,24.17,24.19,24.14,24.15,102700.0,18.0991,18.1141,18.0767,18.0841,102700.0
2008-05-22 13:20:00,24.14,24.15,24.07,24.09,109900.0,18.0767,18.0841,18.0242,18.0392,109900.0
2008-05-22 13:25:00,24.09,24.2,24.09,24.1,88600.0,18.0392,18.1216,18.0392,18.0467,88600.0
2008-05-22 13:30:00,24.1,24.13,24.09,24.1,56100.0,18.0467,18.0692,18.0392,18.0467,56100.0
2008-05-22 13:35:00,24.09,24.15,24.05,24.07,129100.0,18.0392,18.0841,18.0093,18.0242,129100.0
2008-05-22 13:40:00,24.07,24.12,24.06,24.09,63700.0,18.0242,18.0617,18.0167,18.0392,63700.0
2008-05-22 13:45:00,24.09,24.18,24.07,24.18,102600.0,18.0392,18.1066,18.0242,18.1066,102600.0
2008-05-22 13:50:00,24.18,24.19,24.1,24.14,143100.0,18.1066,18.1141,18.0467,18.0767,143100.0
2008-05-22 13:55:00,24.16,24.17,24.13,24.13,76300.0,18.0916,18.0991,18.0692,18.0692,76300.0
2008-05-22 14:00:00,24.14,24.2,24.13,24.2,171000.0,18.0767,18.1216,18.0692,18.1216,171000.0
2008-05-22 14:05:00,24.2,24.28,24.07,24.07,196600.0,18.1216,18.1815,18.0242,18.0242,196600.0
2008-05-22 14:10:00,24.07,24.14,24.05,24.06,138300.0,18.0242,18.0767,18.0093,18.0167,138300.0
2008-05-22 14:15:00,24.05,24.09,23.99,24.01,154500.0,18.0093,18.0392,17.9643,17.9793,154500.0
2008-05-22 14:20:00,24.02,24.1,23.99,24.1,208400.0,17.9868,18.0467,17.9643,18.0467,208400.0
2008-05-22 14:25:00,24.09,24.17,24.05,24.11,142800.0,18.0392,18.0991,18.0093,18.0542,142800.0
2008-05-22 14:30:00,24.1,24.14,24.03,24.12,87700.0,18.0467,18.0767,17.9943,18.0617,87700.0
2008-05-22 14:35:00,24.12,24.17,24.1,24.17,96300.0,18.0617,18.0991,18.0467,18.0991,96300.0
2008-05-22 14:40:00,24.17,24.17,24.1,24.12,85200.0,18.0991,18.0991,18.0467,18.0617,85200.0
2008-05-22 14:45:00,24.11,24.16,24.1,24.15,93200.0,18.0542,18.0916,18.0467,18.0841,93200.0
2008-05-22 14:50:00,24.14,24.19,24.1,24.17,125000.0,18.0767,18.1141,18.0467,18.0991,125000.0
2008-05-22 14:55:00,24.17,24.19,24.14,24.15,129500.0,18.0991,18.1141,18.0767,18.0841,129500.0
2008-05-22 15:00:00,24.16,24.16,24.12,24.15,152100.0,18.0916,18.0916,18.0617,18.0841,152100.0
2008-05-22 15:05:00,24.16,24.25,24.14,24.21,211700.0,18.0916,18.159,18.0767,18.1291,211700.0
2008-05-22 15:10:00,24.21,24.22,24.18,24.19,203400.0,18.1291,18.1366,18.1066,18.1141,203400.0
2008-05-22 15:15:00,24.2,24.21,24.17,24.18,97500.0,18.1216,18.1291,18.0991,18.1066,97500.0
2008-05-22 15:20:00,24.19,24.24,24.18,24.19,330600.0,18.1141,18.1515,18.1066,18.1141,330600.0
2008-05-22 15:25:00,24.2,24.26,24.11,24.11,297900.0,18.1216,18.1665,18.0542,18.0542,297900.0
2008-05-22 15:30:00,24.11,24.15,24.11,24.14,90200.0,18.0542,18.0841,18.0542,18.0767,90200.0
2008-05-22 15:35:00,24.15,24.34,24.14,24.31,529000.0,18.0841,18.2264,18.0767,18.204,529000.0
2008-05-22 15:40:00,24.3,24.3,24.24,24.27,273000.0,18.1965,18.1965,18.1515,18.174,273000.0
2008-05-22 15:45:00,24.26,24.43,24.26,24.39,502400.0,18.1665,18.2938,18.1665,18.2639,502400.0
2008-05-22 15:50:00,24.39,24.48,24.36,24.47,508600.0,18.2639,18.3313,18.2414,18.3238,508600.0
2008-05-22 15:55:00,24.47,24.63,24.45,24.61,1001000.0,18.3238,18.4436,18.3088,18.4286,1001000.0
2008-05-23 09:30:00,24.27,24.31,24.02,24.16,229900.0,18.174,18.204,17.9868,18.0916,229900.0
2008-05-23 09:35:00,24.1,24.2,24.0,24.04,427000.0,18.0467,18.1216,17.9718,18.0018,427000.0
2008-05-23 09:40:00,24.03,24.09,24.0,24.06,370300.0,17.9943,18.0392,17.9718,18.0167,370300.0
2008-05-23 09:45:00,24.06,24.07,24.0,24.0,388700.0,18.0167,18.0242,17.9718,17.9718,388700.0
2008-05-23 09:50:00,24.0,24.09,23.95,24.01,377200.0,17.9718,18.0392,17.9344,17.9793,377200.0
2008-05-23 09:55:00,24.01,24.04,23.97,23.99,198600.0,17.9793,18.0018,17.9494,17.9643,198600.0
2008-05-23 10:00:00,24.0,24.05,23.94,24.0,456100.0,17.9718,18.0093,17.9269,17.9718,456100.0
2008-05-23 10:05:00,24.01,24.01,23.96,23.97,121800.0,17.9793,17.9793,17.9419,17.9494,121800.0
2008-05-23 10:10:00,23.97,24.0,23.95,23.99,74000.0,17.9494,17.9718,17.9344,17.9643,74000.0
2008-05-23 10:15:00,23.98,24.01,23.97,24.0,304700.0,17.9568,17.9793,17.9494,17.9718,304700.0
2008-05-23 10:20:00,24.0,24.02,23.95,24.0,161900.0,17.9718,17.9868,17.9344,17.9718,161900.0
2008-05-23 10:25:00,24.0,24.0,23.89,23.92,585500.0,17.9718,17.9718,17.8894,17.9119,585500.0
2008-05-23 10:30:00,23.91,23.95,23.85,23.91,187700.0,17.9044,17.9344,17.8595,17.9044,187700.0
2008-05-23 10:35:00,23.91,23.95,23.9,23.94,201100.0,17.9044,17.9344,17.8969,17.9269,201100.0
2008-05-23 10:40:00,23.95,23.98,23.87,23.88,175000.0,17.9344,17.9568,17.8745,17.882,175000.0
2008-05-23 10:45:00,23.88,23.91,23.84,23.86,141500.0,17.882,17.9044,17.852,17.867,141500.0
2008-05-23 10:50:00,23.86,23.88,23.85,23.86,51600.0,17.867,17.882,17.8595,17.867,51600.0
2008-05-23 10:55:00,23.85,23.89,23.84,23.88,114900.0,17.8595,17.8894,17.852,17.882,114900.0
2008-05-23 11:00:00,23.88,23.97,23.87,23.94,40900.0,17.882,17.9494,17.8745,17.9269,40900.0
2008-05-23 11:05:00,23.94,24.0,23.93,23.95,77900.0,17.9269,17.9718,17.9194,17.9344,77900.0
2008-05-23 11:10:00,23.95,23.98,23.86,23.98,155300.0,17.9344,17.9568,17.867,17.9568,155300.0
2008-05-23 11:15:00,23.97,23.97,23.88,23.96,77500.0,17.9494,17.9494,17.882,17.9419,77500.0
2008-05-23 11:20:00,23.96,24.0,23.93,23.96,69800.0,17.9419,17.9718,17.9194,17.9419,69800.0
2008-05-23 11:25:00,23.96,23.97,23.88,23.9,60900.0,17.9419,17.9494,17.882,17.8969,60900.0
2008-05-23 11:30:00,23.91,23.91,23.82,23.82,105300.0,17.9044,17.9044,17.837,17.837,105300.0
2008-05-23 11:35:00,23.83,23.91,23.83,23.91,61700.0,17.8445,17.9044,17.8445,17.9044,61700.0
2008-05-23 11:40:00,23.91,23.94,23.81,23.81,122900.0,17.9044,17.9269,17.8295,17.8295,122900.0
2008-05-23 11:45:00,23.82,23.89,23.79,23.87,199000.0,17.837,17.8894,17.8146,17.8745,199000.0
2008-05-23 11:50:00,23.87,23.87,23.81,23.82,36900.0,17.8745,17.8745,17.8295,17.837,36900.0
2008-05-23 11:55:00,23.81,23.86,23.81,23.86,140400.0,17.8295,17.867,17.8295,17.867,140400.0
2008-05-23 12:00:00,23.87,23.96,23.84,23.96,69900.0,17.8745,17.9419,17.852,17.9419,69900.0
2008-05-23 12:05:00,23.95,23.97,23.86,23.88,71500.0,17.9344,17.9494,17.867,17.882,71500.0
2008-05-23 12:10:00,23.88,23.95,23.88,23.91,25700.0,17.882,17.9344,17.882,17.9044,25700.0
2008-05-23 12:15:00,23.91,23.93,23.9,23.91,32700.0,17.9044,17.9194,17.8969,17.9044,32700.0
2008-05-23 12:20:00,23.9,23.91,23.82,23.82,85700.0,17.8969,17.9044,17.837,17.837,85700.0
2008-05-23 12:25:00,23.83,23.83,23.81,23.83,31100.0,17.8445,17.8445,17.8295,17.8445,31100.0
2008-05-23 12:30:00,23.84,23.85,23.76,23.76,55100.0,17.852,17.8595,17.7921,17.7921,55100.0
2008-05-23 12:35:00,23.77,23.79,23.7,23.75,101900.0,17.7996,17.8146,17.7472,17.7846,101900.0
2008-05-23 12:40:00,23.75,23.75,23.67,23.72,279800.0,17.7846,17.7846,17.7247,17.7621,279800.0
2008-05-23 12:45:00,23.72,23.79,23.72,23.75,78100.0,17.7621,17.8146,17.7621,17.7846,78100.0
2008-05-23 12:50:00,23.75,23.8,23.75,23.76,41400.0,17.7846,17.8221,17.7846,17.7921,41400.0
2008-05-23 12:55:00,23.76,23.78,23.7,23.73,78000.0,17.7921,17.8071,17.7472,17.7696,78000.0
2008-05-23 13:00:00,23.74,23.77,23.72,23.76,59700.0,17.7771,17.7996,17.7621,17.7921,59700.0
2008-05-23 13:05:00,23.76,23.83,23.75,23.83,39300.0,17.7921,17.8445,17.7846,17.8445,39300.0
2008-05-23 13:10:00,23.83,23.83,23.78,23.82,36800.0,17.8445,17.8445,17.8071,17.837,36800.0
2008-05-23 13:15:00,23.83,23.85,23.78,23.85,50100.0,17.8445,17.8595,17.8071,17.8595,50100.0
2008-05-23 13:20:00,23.85,23.85,23.82,23.85,62200.0,17.8595,17.8595,17.837,17.8595,62200.0
2008-05-23 13:25:00,23.85,23.87,23.82,23.83,39500.0,17.8595,17.8745,17.837,17.8445,39500.0
2008-05-23 13:30:00,23.83,23.93,23.83,23.9,84400.0,17.8445,17.9194,17.8445,17.8969,84400.0
2008-05-23 13:35:00,23.9,23.9,23.79,23.79,98000.0,17.8969,17.8969,17.8146,17.8146,98000.0
2008-05-23 13:40:00,23.8,23.88,23.76,23.85,117200.0,17.8221,17.882,17.7921,17.8595,117200.0
2008-05-23 13:45:00,23.85,23.85,23.76,23.78,84000.0,17.8595,17.8595,17.7921,17.8071,84000.0
2008-05-23 13:50:00,23.77,23.82,23.77,23.77,204800.0,17.7996,17.837,17.7996,17.7996,204800.0
2008-05-23 13:55:00,23.77,23.78,23.73,23.73,50300.0,17.7996,17.8071,17.7696,17.7696,50300.0
2008-05-23 14:00:00,23.74,23.82,23.72,23.79,79200.0,17.7771,17.837,17.7621,17.8146,79200.0
2008-05-23 14:05:00,23.8,23.82,23.78,23.79,121000.0,17.8221,17.837,17.8071,17.8146,121000.0
2008-05-23 14:10:00,23.78,23.8,23.74,23.74,84100.0,17.8071,17.8221,17.7771,17.7771,84100.0
2008-05-23 14:15:00,23.75,23.79,23.73,23.78,135700.0,17.7846,17.8146,17.7696,17.8071,135700.0
2008-05-23 14:20:00,23.78,23.81,23.75,23.75,45900.0,17.8071,17.8295,17.7846,17.7846,45900.0
2008-05-23 14:25:00,23.75,23.82,23.72,23.82,111500.0,17.7846,17.837,17.7621,17.837,111500.0
2008-05-23 14:30:00,23.82,23.82,23.79,23.8,52700.0,17.837,17.837,17.8146,17.8221,52700.0
2008-05-23 14:35:00,23.8,23.81,23.71,23.75,60600.0,17.8221,17.8295,17.7547,17.7846,60600.0
2008-05-23 14:40:00,23.75,23.77,23.73,23.76,22600.0,17.7846,17.7996,17.7696,17.7921,22600.0
2008-05-23 14:45:00,23.75,23.81,23.75,23.81,47500.0,17.7846,17.8295,17.7846,17.8295,47500.0
2008-05-23 14:50:00,23.81,23.85,23.81,23.84,51500.0,17.8295,17.8595,17.8295,17.852,51500.0
2008-05-23 14:55:00,23.85,23.85,23.75,23.77,200400.0,17.8595,17.8595,17.7846,17.7996,200400.0
2008-05-23 15:00:00,23.77,23.86,23.76,23.85,93500.0,17.7996,17.867,17.7921,17.8595,93500.0
2008-05-23 15:05:00,23.85,23.89,23.85,23.88,96300.0,17.8595,17.8894,17.8595,17.882,96300.0
2008-05-23 15:10:00,23.89,23.89,23.76,23.77,159900.0,17.8894,17.8894,17.7921,17.7996,159900.0
2008-05-23 15:15:00,23.77,23.81,23.75,23.76,120700.0,17.7996,17.8295,17.7846,17.7921,120700.0
2008-05-23 15:20:00,23.77,23.79,23.75,23.79,126500.0,17.7996,17.8146,17.7846,17.8146,126500.0
2008-05-23 15:25:00,23.79,23.87,23.78,23.85,244100.0,17.8146,17.8745,17.8071,17.8595,244100.0
2008-05-23 15:30:00,23.85,23.86,23.8,23.81,181400.0,17.8595,17.867,17.8221,17.8295,181400.0
2008-05-23 15:35:00,23.81,23.81,23.73,23.78,193600.0,17.8295,17.8295,17.7696,17.8071,193600.0
2008-05-23 15:40:00,23.78,23.79,23.74,23.77,228800.0,17.8071,17.8146,17.7771,17.7996,228800.0
2008-05-23 15:45:00,23.78,23.78,23.73,23.75,256400.0,17.8071,17.8071,17.7696,17.7846,256400.0
2008-05-23 15:50:00,23.75,23.77,23.73,23.74,286600.0,17.7846,17.7996,17.7696,17.7771,286600.0
2008-05-23 15:55:00,23.74,23.79,23.73,23.77,411300.0,17.7771,17.8146,17.7696,17.7996,411300.0
2008-05-27 09:30:00,23.77,23.86,23.67,23.69,100600.0,17.7996,17.867,17.7247,17.7397,100600.0
2008-05-27 09:35:00,23.7,23.85,23.69,23.85,93700.0,17.7472,17.8595,17.7397,17.8595,93700.0
2008-05-27 09:40:00,23.85,23.96,23.84,23.89,90100.0,17.8595,17.9419,17.852,17.8894,90100.0
2008-05-27 09:45:00,23.9,24.0,23.88,23.97,97600.0,17.8969,17.9718,17.882,17.9494,97600.0
2008-05-27 09:50:00,23.96,23.97,23.78,23.78,192400.0,17.9419,17.9494,17.8071,17.8071,192400.0
2008-05-27 09:55:00,23.77,23.86,23.76,23.79,57500.0,17.7996,17.867,17.7921,17.8146,57500.0
2008-05-27 10:00:00,23.79,24.0,23.74,23.96,113900.0,17.8146,17.9718,17.7771,17.9419,113900.0
2008-05-27 10:05:00,23.95,23.95,23.87,23.94,92200.0,17.9344,17.9344,17.8745,17.9269,92200.0
2008-05-27 10:10:00,23.94,23.95,23.8,23.87,69600.0,17.9269,17.9344,17.8221,17.8745,69600.0
2008-05-27 10:15:00,23.87,23.91,23.8,23.85,41900.0,17.8745,17.9044,17.8221,17.8595,41900.0
2008-05-27 10:20:00,23.85,23.86,23.79,23.79,30400.0,17.8595,17.867,17.8146,17.8146,30400.0
2008-05-27 10:25:00,23.8,23.82,23.75,23.76,44100.0,17.8221,17.837,17.7846,17.7921,44100.0
2008-05-27 10:30:00,23.76,23.79,23.74,23.76,95400.0,17.7921,17.8146,17.7771,17.7921,95400.0
2008-05-27 10:35:00,23.76,23.81,23.75,23.75,76800.0,17.7921,17.8295,17.7846,17.7846,76800.0
2008-05-27 10:40:00,23.76,23.81,23.74,23.79,105900.0,17.7921,17.8295,17.7771,17.8146,105900.0
2008-05-27 10:45:00,23.8,23.89,23.78,23.84,158300.0,17.8221,17.8894,17.8071,17.852,158300.0
2008-05-27 10:50:00,23.85,23.85,23.75,23.81,42500.0,17.8595,17.8595,17.7846,17.8295,42500.0
2008-05-27 10:55:00,23.82,23.97,23.82,23.93,107700.0,17.837,17.9494,17.837,17.9194,107700.0
2008-05-27 11:00:00,23.94,23.97,23.89,23.91,105100.0,17.9269,17.9494,17.8894,17.9044,105100.0
2008-05-27 11:05:00,23.91,23.91,23.79,23.81,83400.0,17.9044,17.9044,17.8146,17.8295,83400.0
2008-05-27 11:10:00,23.81,23.86,23.79,23.79,62000.0,17.8295,17.867,17.8146,17.8146,62000.0
2008-05-27 11:15:00,23.79,23.82,23.76,23.81,34600.0,17.8146,17.837,17.7921,17.8295,34600.0
2008-05-27 11:20:00,23.82,23.86,23.77,23.77,91000.0,17.837,17.867,17.7996,17.7996,91000.0
2008-05-27 11:25:00,23.77,23.83,23.77,23.83,40300.0,17.7996,17.8445,17.7996,17.8445,40300.0
2008-05-27 11:30:00,23.83,23.83,23.79,23.79,33900.0,17.8445,17.8445,17.8146,17.8146,33900.0
2008-05-27 11:35:00,23.79,23.88,23.79,23.83,56700.0,17.8146,17.882,17.8146,17.8445,56700.0
2008-05-27 11:40:00,23.83,23.86,23.82,23.84,21300.0,17.8445,17.867,17.837,17.852,21300.0
2008-05-27 11:45:00,23.84,23.85,23.82,23.84,12700.0,17.852,17.8595,17.837,17.852,12700.0
2008-05-27 11:50:00,23.83,23.83,23.79,23.8,11200.0,17.8445,17.8445,17.8146,17.8221,11200.0
2008-05-27 11:55:00,23.8,23.83,23.76,23.77,56900.0,17.8221,17.8445,17.7921,17.7996,56900.0
2008-05-27 12:00:00,23.77,23.78,23.77,23.77,117000.0,17.7996,17.8071,17.7996,17.7996,117000.0
2008-05-27 12:05:00,23.77,23.79,23.72,23.74,122700.0,17.7996,17.8146,17.7621,17.7771,122700.0
2008-05-27 12:10:00,23.75,23.78,23.74,23.75,43000.0,17.7846,17.8071,17.7771,17.7846,43000.0
2008-05-27 12:15:00,23.75,23.76,23.74,23.74,38800.0,17.7846,17.7921,17.7771,17.7771,38800.0
2008-05-27 12:20:00,23.74,23.78,23.73,23.78,21200.0,17.7771,17.8071,17.7696,17.8071,21200.0
2008-05-27 12:25:00,23.78,23.82,23.69,23.73,139500.0,17.8071,17.837,17.7397,17.7696,139500.0
2008-05-27 12:30:00,23.73,23.76,23.71,23.73,44100.0,17.7696,17.7921,17.7547,17.7696,44100.0
2008-05-27 12:35:00,23.73,23.76,23.68,23.7,59400.0,17.7696,17.7921,17.7322,17.7472,59400.0
2008-05-27 12:40:00,23.71,23.74,23.69,23.69,21700.0,17.7547,17.7771,17.7397,17.7397,21700.0
2008-05-27 12:45:00,23.69,23.7,23.62,23.62,76600.0,17.7397,17.7472,17.6873,17.6873,76600.0
2008-05-27 12:50:00,23.62,23.65,23.58,23.61,86000.0,17.6873,17.7097,17.6573,17.6798,86000.0
2008-05-27 12:55:00,23.62,23.69,23.62,23.69,30800.0,17.6873,17.7397,17.6873,17.7397,30800.0
2008-05-27 13:00:00,23.68,23.69,23.64,23.65,22700.0,17.7322,17.7397,17.7022,17.7097,22700.0
2008-05-27 13:05:00,23.65,23.65,23.62,23.65,28500.0,17.7097,17.7097,17.6873,17.7097,28500.0
2008-05-27 13:10:00,23.65,23.66,23.58,23.64,42600.0,17.7097,17.7172,17.6573,17.7022,42600.0
2008-05-27 13:15:00,23.64,23.7,23.63,23.69,91800.0,17.7022,17.7472,17.6948,17.7397,91800.0
2008-05-27 13:20:00,23.69,23.73,23.68,23.69,38400.0,17.7397,17.7696,17.7322,17.7397,38400.0
2008-05-27 13:25:00,23.69,23.75,23.69,23.7,30600.0,17.7397,17.7846,17.7397,17.7472,30600.0
2008-05-27 13:30:00,23.7,23.71,23.62,23.64,49800.0,17.7472,17.7547,17.6873,17.7022,49800.0
2008-05-27 13:35:00,23.65,23.72,23.64,23.72,20800.0,17.7097,17.7621,17.7022,17.7621,20800.0
2008-05-27 13:40:00,23.71,23.75,23.68,23.72,36200.0,17.7547,17.7846,17.7322,17.7621,36200.0
2008-05-27 13:45:00,23.72,23.77,23.72,23.75,39500.0,17.7621,17.7996,17.7621,17.7846,39500.0
2008-05-27 13:50:00,23.75,23.77,23.74,23.77,37900.0,17.7846,17.7996,17.7771,17.7996,37900.0
2008-05-27 13:55:00,23.77,23.78,23.76,23.76,39000.0,17.7996,17.8071,17.7921,17.7921,39000.0
2008-05-27 14:00:00,23.77,23.81,23.75,23.77,32400.0,17.7996,17.8295,17.7846,17.7996,32400.0
2008-05-27 14:05:00,23.77,23.8,23.76,23.78,29100.0,17.7996,17.8221,17.7921,17.8071,29100.0
2008-05-27 14:10:00,23.76,23.82,23.74,23.79,91300.0,17.7921,17.837,17.7771,17.8146,91300.0
2008-05-27 14:15:00,23.79,23.79,23.72,23.74,64600.0,17.8146,17.8146,17.7621,17.7771,64600.0
2008-05-27 14:20:00,23.73,23.78,23.73,23.76,33500.0,17.7696,17.8071,17.7696,17.7921,33500.0
2008-05-27 14:25:00,23.76,23.77,23.73,23.73,77300.0,17.7921,17.7996,17.7696,17.7696,77300.0
2008-05-27 14:30:00,23.73,23.76,23.72,23.74,16400.0,17.7696,17.7921,17.7621,17.7771,16400.0
2008-05-27 14:35:00,23.75,23.84,23.75,23.81,89600.0,17.7846,17.852,17.7846,17.8295,89600.0
2008-05-27 14:40:00,23.8,23.92,23.8,23.89,170400.0,17.8221,17.9119,17.8221,17.8894,170400.0
2008-05-27 14:45:00,23.88,23.91,23.88,23.89,33300.0,17.882,17.9044,17.882,17.8894,33300.0
2008-05-27 14:50:00,23.9,23.91,23.88,23.89,69300.0,17.8969,17.9044,17.882,17.8894,69300.0
2008-05-27 14:55:00,23.88,23.92,23.87,23.9,49400.0,17.882,17.9119,17.8745,17.8969,49400.0
2008-05-27 15:00:00,23.9,23.9,23.85,23.87,59000.0,17.8969,17.8969,17.8595,17.8745,59000.0
2008-05-27 15:05:00,23.87,23.92,23.84,23.88,89300.0,17.8745,17.9119,17.852,17.882,89300.0
2008-05-27 15:10:00,23.88,23.92,23.87,23.9,53400.0,17.882,17.9119,17.8745,17.8969,53400.0
2008-05-27 15:15:00,23.91,23.91,23.85,23.85,67300.0,17.9044,17.9044,17.8595,17.8595,67300.0
2008-05-27 15:20:00,23.86,23.86,23.83,23.83,101000.0,17.867,17.867,17.8445,17.8445,101000.0
2008-05-27 15:25:00,23.84,23.87,23.82,23.86,147700.0,17.852,17.8745,17.837,17.867,147700.0
2008-05-27 15:30:00,23.85,23.9,23.85,23.89,442800.0,17.8595,17.8969,17.8595,17.8894,442800.0
2008-05-27 15:35:00,23.89,23.91,23.87,23.9,143600.0,17.8894,17.9044,17.8745,17.8969,143600.0
2008-05-27 15:40:00,23.89,23.9,23.85,23.86,207700.0,17.8894,17.8969,17.8595,17.867,207700.0
2008-05-27 15:45:00,23.86,23.88,23.85,23.86,120800.0,17.867,17.882,17.8595,17.867,120800.0
2008-05-27 15:50:00,23.87,23.9,23.84,23.89,295600.0,17.8745,17.8969,17.852,17.8894,295600.0
2008-05-27 15:55:00,23.89,23.95,23.84,23.91,671900.0,17.8894,17.9344,17.852,17.9044,671900.0
2008-05-28 09:30:00,23.96,24.03,23.94,23.98,189300.0,17.9419,17.9943,17.9269,17.9568,189300.0
2008-05-28 09:35:00,23.97,23.99,23.87,23.98,133400.0,17.9494,17.9643,17.8745,17.9568,133400.0
2008-05-28 09:40:00,23.97,23.99,23.94,23.95,135700.0,17.9494,17.9643,17.9269,17.9344,135700.0
2008-05-28 09:45:00,23.94,23.98,23.91,23.93,123800.0,17.9269,17.9568,17.9044,17.9194,123800.0
2008-05-28 09:50:00,23.93,24.12,23.9,24.04,105400.0,17.9194,18.0617,17.8969,18.0018,105400.0
2008-05-28 09:55:00,24.04,24.08,23.99,24.04,310800.0,18.0018,18.0317,17.9643,18.0018,310800.0
2008-05-28 10:00:00,24.05,24.05,23.96,23.96,98100.0,18.0093,18.0093,17.9419,17.9419,98100.0
2008-05-28 10:05:00,23.96,23.96,23.92,23.93,70100.0,17.9419,17.9419,17.9119,17.9194,70100.0
2008-05-28 10:10:00,23.93,24.02,23.92,23.96,144700.0,17.9194,17.9868,17.9119,17.9419,144700.0
2008-05-28 10:15:00,23.96,24.03,23.9,23.95,120800.0,17.9419,17.9943,17.8969,17.9344,120800.0
2008-05-28 10:20:00,23.95,24.03,23.92,24.02,153400.0,17.9344,17.9943,17.9119,17.9868,153400.0
2008-05-28 10:25:00,24.02,24.05,23.98,24.0,45200.0,17.9868,18.0093,17.9568,17.9718,45200.0
2008-05-28 10:30:00,24.0,24.06,23.98,24.06,59000.0,17.9718,18.0167,17.9568,18.0167,59000.0
2008-05-28 10:35:00,24.06,24.07,23.91,23.96,76700.0,18.0167,18.0242,17.9044,17.9419,76700.0
2008-05-28 10:40:00,23.96,23.99,23.93,23.99,25900.0,17.9419,17.9643,17.9194,17.9643,25900.0
2008-05-28 10:45:00,23.99,24.0,23.96,23.97,27900.0,17.9643,17.9718,17.9419,17.9494,27900.0
2008-05-28 10:50:00,23.98,24.0,23.93,23.96,27600.0,17.9568,17.9718,17.9194,17.9419,27600.0
2008-05-28 10:55:00,23.96,24.0,23.96,23.99,39300.0,17.9419,17.9718,17.9419,17.9643,39300.0
2008-05-28 11:00:00,23.99,24.0,23.94,23.98,72800.0,17.9643,17.9718,17.9269,17.9568,72800.0
2008-05-28 11:05:00,23.98,24.03,23.98,24.0,86600.0,17.9568,17.9943,17.9568,17.9718,86600.0
2008-05-28 11:10:00,24.0,24.01,23.95,23.95,28900.0,17.9718,17.9793,17.9344,17.9344,28900.0
2008-05-28 11:15:00,23.95,24.0,23.94,23.99,39200.0,17.9344,17.9718,17.9269,17.9643,39200.0
2008-05-28 11:20:00,23.99,24.01,23.95,23.95,65200.0,17.9643,17.9793,17.9344,17.9344,65200.0
2008-05-28 11:25:00,23.95,23.98,23.95,23.95,39900.0,17.9344,17.9568,17.9344,17.9344,39900.0
2008-05-28 11:30:00,23.95,24.03,23.95,24.02,92300.0,17.9344,17.9943,17.9344,17.9868,92300.0
2008-05-28 11:35:00,24.02,24.03,24.01,24.01,57100.0,17.9868,17.9943,17.9793,17.9793,57100.0
2008-05-28 11:40:00,24.0,24.0,23.99,23.99,51400.0,17.9718,17.9718,17.9643,17.9643,51400.0
2008-05-28 11:45:00,23.99,24.0,23.97,23.99,45700.0,17.9643,17.9718,17.9494,17.9643,45700.0
2008-05-28 11:50:00,24.0,24.01,23.99,23.99,37400.0,17.9718,17.9793,17.9643,17.9643,37400.0
2008-05-28 11:55:00,23.99,24.0,23.98,23.99,82900.0,17.9643,17.9718,17.9568,17.9643,82900.0
2008-05-28 12:00:00,23.98,24.0,23.93,23.96,74200.0,17.9568,17.9718,17.9194,17.9419,74200.0
2008-05-28 12:05:00,23.94,23.98,23.91,23.91,57700.0,17.9269,17.9568,17.9044,17.9044,57700.0
2008-05-28 12:10:00,23.91,23.97,23.9,23.94,35200.0,17.9044,17.9494,17.8969,17.9269,35200.0
2008-05-28 12:15:00,23.93,23.99,23.93,23.98,36000.0,17.9194,17.9643,17.9194,17.9568,36000.0
2008-05-28 12:20:00,23.98,24.0,23.97,23.99,23900.0,17.9568,17.9718,17.9494,17.9643,23900.0
2008-05-28 12:25:00,23.99,24.0,23.96,23.96,37200.0,17.9643,17.9718,17.9419,17.9419,37200.0
2008-05-28 12:30:00,23.96,23.97,23.95,23.97,27800.0,17.9419,17.9494,17.9344,17.9494,27800.0
2008-05-28 12:35:00,23.97,23.98,23.95,23.97,15400.0,17.9494,17.9568,17.9344,17.9494,15400.0
2008-05-28 12:40:00,23.97,23.97,23.95,23.96,13200.0,17.9494,17.9494,17.9344,17.9419,13200.0
2008-05-28 12:45:00,23.95,23.99,23.95,23.99,16100.0,17.9344,17.9643,17.9344,17.9643,16100.0
2008-05-28 12:50:00,23.98,23.99,23.98,23.99,22200.0,17.9568,17.9643,17.9568,17.9643,22200.0
2008-05-28 12:55:00,23.98,24.0,23.98,23.99,42200.0,17.9568,17.9718,17.9568,17.9643,42200.0
2008-05-28 13:00:00,23.99,24.0,23.99,23.99,47900.0,17.9643,17.9718,17.9643,17.9643,47900.0
2008-05-28 13:05:00,24.0,24.05,23.99,24.0,329300.0,17.9718,18.0093,17.9643,17.9718,329300.0
2008-05-28 13:10:00,24.0,24.01,23.99,24.0,45800.0,17.9718,17.9793,17.9643,17.9718,45800.0
2008-05-28 13:15:00,23.99,24.0,23.97,23.99,32300.0,17.9643,17.9718,17.9494,17.9643,32300.0
2008-05-28 13:20:00,24.0,24.0,23.95,23.97,33700.0,17.9718,17.9718,17.9344,17.9494,33700.0
2008-05-28 13:25:00,23.97,24.0,23.96,23.98,34600.0,17.9494,17.9718,17.9419,17.9568,34600.0
2008-05-28 13:30:00,23.98,24.0,23.94,23.95,96600.0,17.9568,17.9718,17.9269,17.9344,96600.0
2008-05-28 13:35:00,23.96,23.99,23.94,23.98,31300.0,17.9419,17.9643,17.9269,17.9568,31300.0
2008-05-28 13:40:00,23.99,23.99,23.95,23.97,65200.0,17.9643,17.9643,17.9344,17.9494,65200.0
2008-05-28 13:45:00,23.97,24.0,23.97,23.97,232100.0,17.9494,17.9718,17.9494,17.9494,232100.0
2008-05-28 13:50:00,23.97,24.0,23.96,23.99,64800.0,17.9494,17.9718,17.9419,17.9643,64800.0
2008-05-28 13:55:00,23.99,24.0,23.97,23.97,91200.0,17.9643,17.9718,17.9494,17.9494,91200.0
2008-05-28 14:00:00,23.97,23.99,23.92,23.93,79400.0,17.9494,17.9643,17.9119,17.9194,79400.0
2008-05-28 14:05:00,23.93,23.99,23.93,23.96,44100.0,17.9194,17.9643,17.9194,17.9419,44100.0
2008-05-28 14:10:00,23.96,23.99,23.96,23.97,36100.0,17.9419,17.9643,17.9419,17.9494,36100.0
2008-05-28 14:15:00,23.98,23.99,23.96,23.96,61500.0,17.9568,17.9643,17.9419,17.9419,61500.0
2008-05-28 14:20:00,23.96,23.96,23.88,23.91,103200.0,17.9419,17.9419,17.882,17.9044,103200.0
2008-05-28 14:25:00,23.91,23.94,23.9,23.92,46700.0,17.9044,17.9269,17.8969,17.9119,46700.0
2008-05-28 14:30:00,23.93,23.96,23.91,23.92,78600.0,17.9194,17.9419,17.9044,17.9119,78600.0
2008-05-28 14:35:00,23.92,24.0,23.91,23.98,107500.0,17.9119,17.9718,17.9044,17.9568,107500.0
2008-05-28 14:40:00,23.98,24.0,23.96,23.97,61900.0,17.9568,17.9718,17.9419,17.9494,61900.0
2008-05-28 14:45:00,23.96,23.99,23.96,23.97,45500.0,17.9419,17.9643,17.9419,17.9494,45500.0
2008-05-28 14:50:00,23.96,23.97,23.92,23.92,56000.0,17.9419,17.9494,17.9119,17.9119,56000.0
2008-05-28 14:55:00,23.92,23.93,23.91,23.92,34800.0,17.9119,17.9194,17.9044,17.9119,34800.0
2008-05-28 15:00:00,23.93,23.96,23.92,23.95,148600.0,17.9194,17.9419,17.9119,17.9344,148600.0
2008-05-28 15:05:00,23.94,23.95,23.9,23.91,80600.0,17.9269,17.9344,17.8969,17.9044,80600.0
2008-05-28 15:10:00,23.9,23.91,23.84,23.84,87600.0,17.8969,17.9044,17.852,17.852,87600.0
2008-05-28 15:15:00,23.84,23.92,23.83,23.92,106700.0,17.852,17.9119,17.8445,17.9119,106700.0
2008-05-28 15:20:00,23.91,23.92,23.86,23.9,155100.0,17.9044,17.9119,17.867,17.8969,155100.0
2008-05-28 15:25:00,23.89,23.99,23.89,23.95,113700.0,17.8894,17.9643,17.8894,17.9344,113700.0
2008-05-28 15:30:00,23.95,24.0,23.93,24.0,84500.0,17.9344,17.9718,17.9194,17.9718,84500.0
2008-05-28 15:35:00,24.0,24.01,23.95,23.99,208000.0,17.9718,17.9793,17.9344,17.9643,208000.0
2008-05-28 15:40:00,23.98,24.0,23.96,23.97,164700.0,17.9568,17.9718,17.9419,17.9494,164700.0
2008-05-28 15:45:00,23.97,24.05,23.96,24.02,320400.0,17.9494,18.0093,17.9419,17.9868,320400.0
2008-05-28 15:50:00,24.02,24.04,23.99,24.03,237400.0,17.9868,18.0018,17.9643,17.9943,237400.0
2008-05-28 15:55:00,24.03,24.03,23.98,24.0,298300.0,17.9943,17.9943,17.9568,17.9718,298300.0
2008-05-29 09:30:00,23.91,24.06,23.91,23.99,48300.0,17.9044,18.0167,17.9044,17.9643,48300.0
2008-05-29 09:35:00,23.99,24.02,23.85,23.94,51000.0,17.9643,17.9868,17.8595,17.9269,51000.0
2008-05-29 09:40:00,23.93,24.0,23.87,23.96,39700.0,17.9194,17.9718,17.8745,17.9419,39700.0
2008-05-29 09:45:00,23.95,24.04,23.95,24.03,75200.0,17.9344,18.0018,17.9344,17.9943,75200.0
2008-05-29 09:50:00,24.03,24.08,23.98,24.05,90200.0,17.9943,18.0317,17.9568,18.0093,90200.0
2008-05-29 09:55:00,24.05,24.1,24.05,24.08,61700.0,18.0093,18.0467,18.0093,18.0317,61700.0
2008-05-29 10:00:00,24.08,24.15,24.02,24.15,159400.0,18.0317,18.0841,17.9868,18.0841,159400.0
2008-05-29 10:05:00,24.15,24.22,24.13,24.22,86400.0,18.0841,18.1366,18.0692,18.1366,86400.0
2008-05-29 10:10:00,24.21,24.22,24.07,24.1,83500.0,18.1291,18.1366,18.0242,18.0467,83500.0
2008-05-29 10:15:00,24.11,24.12,24.02,24.09,164200.0,18.0542,18.0617,17.9868,18.0392,164200.0
2008-05-29 10:20:00,24.09,24.11,24.06,24.11,215800.0,18.0392,18.0542,18.0167,18.0542,215800.0
2008-05-29 10:25:00,24.11,24.25,24.11,24.18,88100.0,18.0542,18.159,18.0542,18.1066,88100.0
2008-05-29 10:30:00,24.18,24.19,24.02,24.08,200800.0,18.1066,18.1141,17.9868,18.0317,200800.0
2008-05-29 10:35:00,24.08,24.18,23.99,24.12,142200.0,18.0317,18.1066,17.9643,18.0617,142200.0
2008-05-29 10:40:00,24.12,24.23,24.12,24.18,333000.0,18.0617,18.144,18.0617,18.1066,333000.0
2008-05-29 10:45:00,24.18,24.27,24.18,24.24,93000.0,18.1066,18.174,18.1066,18.1515,93000.0
2008-05-29 10:50:00,24.23,24.27,24.2,24.24,69100.0,18.144,18.174,18.1216,18.1515,69100.0
2008-05-29 10:55:00,24.24,24.28,24.21,24.23,53600.0,18.1515,18.1815,18.1291,18.144,53600.0
2008-05-29 11:00:00,24.22,24.25,24.11,24.16,55200.0,18.1366,18.159,18.0542,18.0916,55200.0
2008-05-29 11:05:00,24.16,24.21,24.14,24.21,29500.0,18.0916,18.1291,18.0767,18.1291,29500.0
2008-05-29 11:10:00,24.21,24.23,24.19,24.2,24900.0,18.1291,18.144,18.1141,18.1216,24900.0
2008-05-29 11:15:00,24.2,24.25,24.18,24.21,59200.0,18.1216,18.159,18.1066,18.1291,59200.0
2008-05-29 11:20:00,24.19,24.19,24.07,24.08,44300.0,18.1141,18.1141,18.0242,18.0317,44300.0
2008-05-29 11:25:00,24.07,24.18,24.06,24.18,155800.0,18.0242,18.1066,18.0167,18.1066,155800.0
2008-05-29 11:30:00,24.19,24.24,24.17,24.23,74300.0,18.1141,18.1515,18.0991,18.144,74300.0
2008-05-29 11:35:00,24.23,24.3,24.22,24.26,75000.0,18.144,18.1965,18.1366,18.1665,75000.0
2008-05-29 11:40:00,24.27,24.36,24.27,24.34,111500.0,18.174,18.2414,18.174,18.2264,111500.0
2008-05-29 11:45:00,24.34,24.48,24.34,24.47,87800.0,18.2264,18.3313,18.2264,18.3238,87800.0
2008-05-29 11:50:00,24.48,24.49,24.43,24.47,39500.0,18.3313,18.3387,18.2938,18.3238,39500.0
2008-05-29 11:55:00,24.46,24.59,24.45,24.55,149400.0,18.3163,18.4136,18.3088,18.3837,149400.0
2008-05-29 12:00:00,24.56,24.56,24.5,24.5,64000.0,18.3912,18.3912,18.3462,18.3462,64000.0
2008-05-29 12:05:00,24.5,24.5,24.41,24.41,47100.0,18.3462,18.3462,18.2788,18.2788,47100.0
2008-05-29 12:10:00,24.41,24.48,24.41,24.48,42400.0,18.2788,18.3313,18.2788,18.3313,42400.0
2008-05-29 12:15:00,24.47,24.51,24.46,24.51,53000.0,18.3238,18.3537,18.3163,18.3537,53000.0
2008-05-29 12:20:00,24.52,24.53,24.47,24.51,38900.0,18.3612,18.3687,18.3238,18.3537,38900.0
2008-05-29 12:25:00,24.5,24.58,24.5,24.57,27700.0,18.3462,18.4061,18.3462,18.3986,27700.0
2008-05-29 12:30:00,24.57,24.63,24.56,24.58,46800.0,18.3986,18.4436,18.3912,18.4061,46800.0
2008-05-29 12:35:00,24.59,24.6,24.56,24.6,92400.0,18.4136,18.4211,18.3912,18.4211,92400.0
2008-05-29 12:40:00,24.6,24.62,24.57,24.57,51700.0,18.4211,18.4361,18.3986,18.3986,51700.0
2008-05-29 12:45:00,24.57,24.57,24.52,24.53,32800.0,18.3986,18.3986,18.3612,18.3687,32800.0
2008-05-29 12:50:00,24.53,24.55,24.52,24.52,17700.0,18.3687,18.3837,18.3612,18.3612,17700.0
2008-05-29 12:55:00,24.52,24.52,24.49,24.51,39800.0,18.3612,18.3612,18.3387,18.3537,39800.0
2008-05-29 13:00:00,24.5,24.58,24.5,24.57,15800.0,18.3462,18.4061,18.3462,18.3986,15800.0
2008-05-29 13:05:00,24.57,24.62,24.56,24.56,20100.0,18.3986,18.4361,18.3912,18.3912,20100.0
2008-05-29 13:10:00,24.55,24.58,24.5,24.52,55300.0,18.3837,18.4061,18.3462,18.3612,55300.0
2008-05-29 13:15:00,24.52,24.52,24.5,24.51,19100.0,18.3612,18.3612,18.3462,18.3537,19100.0
2008-05-29 13:20:00,24.5,24.5,24.43,24.46,100600.0,18.3462,18.3462,18.2938,18.3163,100600.0
2008-05-29 13:25:00,24.46,24.48,24.35,24.38,213200.0,18.3163,18.3313,18.2339,18.2564,213200.0
2008-05-29 13:30:00,24.38,24.43,24.38,24.4,109800.0,18.2564,18.2938,18.2564,18.2713,109800.0
2008-05-29 13:35:00,24.39,24.46,24.39,24.44,161900.0,18.2639,18.3163,18.2639,18.3013,161900.0
2008-05-29 13:40:00,24.44,24.44,24.38,24.38,209000.0,18.3013,18.3013,18.2564,18.2564,209000.0
2008-05-29 13:45:00,24.38,24.4,24.34,24.34,83100.0,18.2564,18.2713,18.2264,18.2264,83100.0
2008-05-29 13:50:00,24.34,24.35,24.3,24.35,76900.0,18.2264,18.2339,18.1965,18.2339,76900.0
2008-05-29 13:55:00,24.35,24.39,24.34,24.37,107300.0,18.2339,18.2639,18.2264,18.2489,107300.0
2008-05-29 14:00:00,24.37,24.4,24.36,24.39,64500.0,18.2489,18.2713,18.2414,18.2639,64500.0
2008-05-29 14:05:00,24.39,24.4,24.32,24.35,66500.0,18.2639,18.2713,18.2114,18.2339,66500.0
2008-05-29 14:10:00,24.35,24.36,24.32,24.34,50100.0,18.2339,18.2414,18.2114,18.2264,50100.0
2008-05-29 14:15:00,24.35,24.47,24.35,24.47,111500.0,18.2339,18.3238,18.2339,18.3238,111500.0
2008-05-29 14:20:00,24.46,24.51,24.43,24.5,132600.0,18.3163,18.3537,18.2938,18.3462,132600.0
2008-05-29 14:25:00,24.5,24.51,24.44,24.44,40000.0,18.3462,18.3537,18.3013,18.3013,40000.0
2008-05-29 14:30:00,24.45,24.49,24.45,24.49,30100.0,18.3088,18.3387,18.3088,18.3387,30100.0
2008-05-29 14:35:00,24.49,24.49,24.46,24.47,64200.0,18.3387,18.3387,18.3163,18.3238,64200.0
2008-05-29 14:40:00,24.47,24.52,24.45,24.5,79700.0,18.3238,18.3612,18.3088,18.3462,79700.0
2008-05-29 14:45:00,24.5,24.52,24.46,24.48,89000.0,18.3462,18.3612,18.3163,18.3313,89000.0
2008-05-29 14:50:00,24.48,24.56,24.48,24.51,78500.0,18.3313,18.3912,18.3313,18.3537,78500.0
2008-05-29 14:55:00,24.52,24.52,24.43,24.48,94700.0,18.3612,18.3612,18.2938,18.3313,94700.0
2008-05-29 15:00:00,24.48,24.48,24.4,24.43,89900.0,18.3313,18.3313,18.2713,18.2938,89900.0
2008-05-29 15:05:00,24.42,24.47,24.41,24.45,55600.0,18.2863,18.3238,18.2788,18.3088,55600.0
2008-05-29 15:10:00,24.44,24.47,24.43,24.44,85900.0,18.3013,18.3238,18.2938,18.3013,85900.0
2008-05-29 15:15:00,24.45,24.47,24.42,24.43,62700.0,18.3088,18.3238,18.2863,18.2938,62700.0
2008-05-29 15:20:00,24.45,24.46,24.39,24.42,86100.0,18.3088,18.3163,18.2639,18.2863,86100.0
2008-05-29 15:25:00,24.42,24.43,24.38,24.39,44700.0,18.2863,18.2938,18.2564,18.2639,44700.0
2008-05-29 15:30:00,24.39,24.39,24.36,24.38,68100.0,18.2639,18.2639,18.2414,18.2564,68100.0
2008-05-29 15:35:00,24.38,24.39,24.35,24.39,82000.0,18.2564,18.2639,18.2339,18.2639,82000.0
2008-05-29 15:40:00,24.39,24.39,24.31,24.35,121900.0,18.2639,18.2639,18.204,18.2339,121900.0
2008-05-29 15:45:00,24.36,24.39,24.33,24.36,91400.0,18.2414,18.2639,18.2189,18.2414,91400.0
2008-05-29 15:50:00,24.37,24.38,24.34,24.34,187400.0,18.2489,18.2564,18.2264,18.2264,187400.0
2008-05-29 15:55:00,24.34,24.35,24.31,24.33,231700.0,18.2264,18.2339,18.204,18.2189,231700.0
2008-05-30 09:30:00,24.48,24.5,24.26,24.33,84500.0,18.3313,18.3462,18.1665,18.2189,84500.0
2008-05-30 09:35:00,24.34,24.4,24.11,24.25,66500.0,18.2264,18.2713,18.0542,18.159,66500.0
2008-05-30 09:40:00,24.25,24.48,24.25,24.38,105200.0,18.159,18.3313,18.159,18.2564,105200.0
2008-05-30 09:45:00,24.38,24.39,24.23,24.27,165500.0,18.2564,18.2639,18.144,18.174,165500.0
2008-05-30 09:50:00,24.27,24.33,24.25,24.32,71200.0,18.174,18.2189,18.159,18.2114,71200.0
2008-05-30 09:55:00,24.31,24.32,24.14,24.15,197600.0,18.204,18.2114,18.0767,18.0841,197600.0
2008-05-30 10:00:00,24.15,24.34,24.13,24.27,192300.0,18.0841,18.2264,18.0692,18.174,192300.0
2008-05-30 10:05:00,24.3,24.31,24.22,24.23,24100.0,18.1965,18.204,18.1366,18.144,24100.0
2008-05-30 10:10:00,24.23,24.35,24.22,24.35,32900.0,18.144,18.2339,18.1366,18.2339,32900.0
2008-05-30 10:15:00,24.35,24.39,24.34,24.37,28000.0,18.2339,18.2639,18.2264,18.2489,28000.0
2008-05-30 10:20:00,24.39,24.45,24.34,24.43,34800.0,18.2639,18.3088,18.2264,18.2938,34800.0
2008-05-30 10:25:00,24.44,24.47,24.4,24.47,29900.0,18.3013,18.3238,18.2713,18.3238,29900.0
2008-05-30 10:30:00,24.47,24.48,24.36,24.39,30800.0,18.3238,18.3313,18.2414,18.2639,30800.0
2008-05-30 10:35:00,24.4,24.45,24.37,24.38,16800.0,18.2713,18.3088,18.2489,18.2564,16800.0
2008-05-30 10:40:00,24.37,24.41,24.34,24.35,20900.0,18.2489,18.2788,18.2264,18.2339,20900.0
2008-05-30 10:45:00,24.35,24.39,24.33,24.35,13400.0,18.2339,18.2639,18.2189,18.2339,13400.0
2008-05-30 10:50:00,24.34,24.35,24.31,24.34,52300.0,18.2264,18.2339,18.204,18.2264,52300.0
2008-05-30 10:55:00,24.34,24.34,24.27,24.3,114300.0,18.2264,18.2264,18.174,18.1965,114300.0
2008-05-30 11:00:00,24.3,24.31,24.27,24.29,44000.0,18.1965,18.204,18.174,18.189,44000.0
2008-05-30 11:05:00,24.28,24.29,24.22,24.25,42900.0,18.1815,18.189,18.1366,18.159,42900.0
2008-05-30 11:10:00,24.25,24.25,24.18,24.19,67800.0,18.159,18.159,18.1066,18.1141,67800.0
2008-05-30 11:15:00,24.19,24.23,24.18,24.18,34600.0,18.1141,18.144,18.1066,18.1066,34600.0
2008-05-30 11:20:00,24.19,24.22,24.18,24.22,39700.0,18.1141,18.1366,18.1066,18.1366,39700.0
2008-05-30 11:25:00,24.22,24.23,24.21,24.21,43800.0,18.1366,18.144,18.1291,18.1291,43800.0
2008-05-30 11:30:00,24.21,24.25,24.2,24.24,71600.0,18.1291,18.159,18.1216,18.1515,71600.0
2008-05-30 11:35:00,24.24,24.24,24.18,24.18,43100.0,18.1515,18.1515,18.1066,18.1066,43100.0
2008-05-30 11:40:00,24.18,24.26,24.18,24.26,24800.0,18.1066,18.1665,18.1066,18.1665,24800.0
2008-05-30 11:45:00,24.27,24.27,24.25,24.26,51500.0,18.174,18.174,18.159,18.1665,51500.0
2008-05-30 11:50:00,24.26,24.28,24.25,24.28,54600.0,18.1665,18.1815,18.159,18.1815,54600.0
2008-05-30 11:55:00,24.28,24.29,24.25,24.29,42900.0,18.1815,18.189,18.159,18.189,42900.0
2008-05-30 12:00:00,24.28,24.38,24.28,24.36,77100.0,18.1815,18.2564,18.1815,18.2414,77100.0
2008-05-30 12:05:00,24.37,24.39,24.33,24.38,50400.0,18.2489,18.2639,18.2189,18.2564,50400.0
2008-05-30 12:10:00,24.39,24.41,24.37,24.4,59100.0,18.2639,18.2788,18.2489,18.2713,59100.0
2008-05-30 12:15:00,24.39,24.39,24.37,24.38,22800.0,18.2639,18.2639,18.2489,18.2564,22800.0
2008-05-30 12:20:00,24.38,24.4,24.38,24.4,24200.0,18.2564,18.2713,18.2564,18.2713,24200.0
2008-05-30 12:25:00,24.39,24.43,24.39,24.42,54800.0,18.2639,18.2938,18.2639,18.2863,54800.0
2008-05-30 12:30:00,24.42,24.47,24.42,24.44,28600.0,18.2863,18.3238,18.2863,18.3013,28600.0
2008-05-30 12:35:00,24.44,24.45,24.4,24.44,73400.0,18.3013,18.3088,18.2713,18.3013,73400.0
2008-05-30 12:40:00,24.44,24.45,24.4,24.42,50300.0,18.3013,18.3088,18.2713,18.2863,50300.0
2008-05-30 12:45:00,24.41,24.42,24.41,24.41,8500.0,18.2788,18.2863,18.2788,18.2788,8500.0
2008-05-30 12:50:00,24.41,24.44,24.41,24.42,16600.0,18.2788,18.3013,18.2788,18.2863,16600.0
2008-05-30 12:55:00,24.41,24.43,24.41,24.41,10200.0,18.2788,18.2938,18.2788,18.2788,10200.0
2008-05-30 13:00:00,24.42,24.42,24.39,24.4,20200.0,18.2863,18.2863,18.2639,18.2713,20200.0
2008-05-30 13:05:00,24.39,24.4,24.37,24.39,10900.0,18.2639,18.2713,18.2489,18.2639,10900.0
2008-05-30 13:10:00,24.38,24.39,24.37,24.37,10600.0,18.2564,18.2639,18.2489,18.2489,10600.0
2008-05-30 13:15:00,24.37,24.38,24.34,24.34,13600.0,18.2489,18.2564,18.2264,18.2264,13600.0
2008-05-30 13:20:00,24.34,24.4,24.34,24.4,17000.0,18.2264,18.2713,18.2264,18.2713,17000.0
2008-05-30 13:25:00,24.4,24.43,24.4,24.42,8900.0,18.2713,18.2938,18.2713,18.2863,8900.0
2008-05-30 13:30:00,24.43,24.45,24.42,24.45,19900.0,18.2938,18.3088,18.2863,18.3088,19900.0
2008-05-30 13:35:00,24.45,24.47,24.42,24.45,32300.0,18.3088,18.3238,18.2863,18.3088,32300.0
2008-05-30 13:40:00,24.45,24.47,24.44,24.47,22100.0,18.3088,18.3238,18.3013,18.3238,22100.0
2008-05-30 13:45:00,24.46,24.5,24.46,24.5,38500.0,18.3163,18.3462,18.3163,18.3462,38500.0
2008-05-30 13:50:00,24.5,24.54,24.5,24.53,46900.0,18.3462,18.3762,18.3462,18.3687,46900.0
2008-05-30 13:55:00,24.54,24.54,24.5,24.51,46200.0,18.3762,18.3762,18.3462,18.3537,46200.0
2008-05-30 14:00:00,24.5,24.5,24.44,24.45,49900.0,18.3462,18.3462,18.3013,18.3088,49900.0
2008-05-30 14:05:00,24.46,24.47,24.44,24.46,27400.0,18.3163,18.3238,18.3013,18.3163,27400.0
2008-05-30 14:10:00,24.46,24.5,24.46,24.48,37200.0,18.3163,18.3462,18.3163,18.3313,37200.0
2008-05-30 14:15:00,24.48,24.52,24.48,24.5,16800.0,18.3313,18.3612,18.3313,18.3462,16800.0
2008-05-30 14:20:00,24.5,24.51,24.48,24.5,43800.0,18.3462,18.3537,18.3313,18.3462,43800.0
2008-05-30 14:25:00,24.5,24.51,24.48,24.48,99000.0,18.3462,18.3537,18.3313,18.3313,99000.0
2008-05-30 14:30:00,24.49,24.49,24.48,24.48,21900.0,18.3387,18.3387,18.3313,18.3313,21900.0
2008-05-30 14:35:00,24.48,24.5,24.48,24.5,18200.0,18.3313,18.3462,18.3313,18.3462,18200.0
2008-05-30 14:40:00,24.49,24.51,24.48,24.49,74800.0,18.3387,18.3537,18.3313,18.3387,74800.0
2008-05-30 14:45:00,24.49,24.5,24.45,24.46,30800.0,18.3387,18.3462,18.3088,18.3163,30800.0
2008-05-30 14:50:00,24.45,24.49,24.45,24.49,15100.0,18.3088,18.3387,18.3088,18.3387,15100.0
2008-05-30 14:55:00,24.5,24.54,24.49,24.53,84900.0,18.3462,18.3762,18.3387,18.3687,84900.0
2008-05-30 15:00:00,24.53,24.56,24.52,24.53,123000.0,18.3687,18.3912,18.3612,18.3687,123000.0
2008-05-30 15:05:00,24.53,24.56,24.47,24.53,102300.0,18.3687,18.3912,18.3238,18.3687,102300.0
2008-05-30 15:10:00,24.52,24.56,24.52,24.56,76100.0,18.3612,18.3912,18.3612,18.3912,76100.0
2008-05-30 15:15:00,24.55,24.55,24.44,24.46,123100.0,18.3837,18.3837,18.3013,18.3163,123100.0
2008-05-30 15:20:00,24.46,24.47,24.45,24.45,39600.0,18.3163,18.3238,18.3088,18.3088,39600.0
2008-05-30 15:25:00,24.45,24.51,24.45,24.5,154100.0,18.3088,18.3537,18.3088,18.3462,154100.0
2008-05-30 15:30:00,24.51,24.52,24.47,24.47,49600.0,18.3537,18.3612,18.3238,18.3238,49600.0
2008-05-30 15:35:00,24.47,24.48,24.46,24.47,51900.0,18.3238,18.3313,18.3163,18.3238,51900.0
2008-05-30 15:40:00,24.47,24.48,24.46,24.46,59700.0,18.3238,18.3313,18.3163,18.3163,59700.0
2008-05-30 15:45:00,24.46,24.5,24.46,24.5,111100.0,18.3163,18.3462,18.3163,18.3462,111100.0
2008-05-30 15:50:00,24.49,24.5,24.45,24.47,182000.0,18.3387,18.3462,18.3088,18.3238,182000.0
2008-05-30 15:55:00,24.48,24.48,24.38,24.38,373200.0,18.3313,18.3313,18.2564,18.2564,373200.0
2008-06-02 09:30:00,24.47,24.47,23.98,24.08,119400.0,18.3238,18.3238,17.9568,18.0317,119400.0
2008-06-02 09:35:00,24.09,24.09,23.93,24.01,199700.0,18.0392,18.0392,17.9194,17.9793,199700.0
2008-06-02 09:40:00,24.0,24.01,23.96,23.97,50600.0,17.9718,17.9793,17.9419,17.9494,50600.0
2008-06-02 09:45:00,23.97,23.98,23.91,23.93,94200.0,17.9494,17.9568,17.9044,17.9194,94200.0
2008-06-02 09:50:00,23.93,23.94,23.73,23.78,159200.0,17.9194,17.9269,17.7696,17.8071,159200.0
2008-06-02 09:55:00,23.78,23.87,23.77,23.83,239900.0,17.8071,17.8745,17.7996,17.8445,239900.0
2008-06-02 10:00:00,23.83,23.84,23.77,23.84,158100.0,17.8445,17.852,17.7996,17.852,158100.0
2008-06-02 10:05:00,23.84,23.84,23.78,23.79,144100.0,17.852,17.852,17.8071,17.8146,144100.0
2008-06-02 10:10:00,23.79,23.8,23.69,23.69,89800.0,17.8146,17.8221,17.7397,17.7397,89800.0
2008-06-02 10:15:00,23.69,23.72,23.62,23.64,140500.0,17.7397,17.7621,17.6873,17.7022,140500.0
2008-06-02 10:20:00,23.63,23.69,23.61,23.66,163600.0,17.6948,17.7397,17.6798,17.7172,163600.0
2008-06-02 10:25:00,23.66,23.74,23.65,23.72,97100.0,17.7172,17.7771,17.7097,17.7621,97100.0
2008-06-02 10:30:00,23.71,23.83,23.65,23.78,166200.0,17.7547,17.8445,17.7097,17.8071,166200.0
2008-06-02 10:35:00,23.79,23.83,23.78,23.8,48900.0,17.8146,17.8445,17.8071,17.8221,48900.0
2008-06-02 10:40:00,23.81,23.81,23.76,23.79,139100.0,17.8295,17.8295,17.7921,17.8146,139100.0
2008-06-02 10:45:00,23.79,23.81,23.78,23.8,56100.0,17.8146,17.8295,17.8071,17.8221,56100.0
2008-06-02 10:50:00,23.8,23.82,23.78,23.81,49800.0,17.8221,17.837,17.8071,17.8295,49800.0
2008-06-02 10:55:00,23.82,23.82,23.8,23.8,52500.0,17.837,17.837,17.8221,17.8221,52500.0
2008-06-02 11:00:00,23.81,23.83,23.78,23.78,164400.0,17.8295,17.8445,17.8071,17.8071,164400.0
2008-06-02 11:05:00,23.78,23.78,23.64,23.73,106900.0,17.8071,17.8071,17.7022,17.7696,106900.0
2008-06-02 11:10:00,23.74,23.75,23.68,23.74,51000.0,17.7771,17.7846,17.7322,17.7771,51000.0
2008-06-02 11:15:00,23.74,23.75,23.72,23.73,32000.0,17.7771,17.7846,17.7621,17.7696,32000.0
2008-06-02 11:20:00,23.73,23.74,23.68,23.74,65000.0,17.7696,17.7771,17.7322,17.7771,65000.0
2008-06-02 11:25:00,23.74,23.75,23.68,23.72,54300.0,17.7771,17.7846,17.7322,17.7621,54300.0
2008-06-02 11:30:00,23.71,23.74,23.64,23.73,178100.0,17.7547,17.7771,17.7022,17.7696,178100.0
2008-06-02 11:35:00,23.71,23.73,23.64,23.67,161800.0,17.7547,17.7696,17.7022,17.7247,161800.0
2008-06-02 11:40:00,23.66,23.69,23.65,23.68,40300.0,17.7172,17.7397,17.7097,17.7322,40300.0
2008-06-02 11:45:00,23.69,23.69,23.63,23.67,56700.0,17.7397,17.7397,17.6948,17.7247,56700.0
2008-06-02 11:50:00,23.66,23.68,23.64,23.64,33700.0,17.7172,17.7322,17.7022,17.7022,33700.0
2008-06-02 11:55:00,23.64,23.74,23.63,23.73,84000.0,17.7022,17.7771,17.6948,17.7696,84000.0
2008-06-02 12:00:00,23.73,23.75,23.71,23.75,38200.0,17.7696,17.7846,17.7547,17.7846,38200.0
2008-06-02 12:05:00,23.75,23.79,23.72,23.76,45800.0,17.7846,17.8146,17.7621,17.7921,45800.0
2008-06-02 12:10:00,23.75,23.76,23.71,23.71,84200.0,17.7846,17.7921,17.7547,17.7547,84200.0
2008-06-02 12:15:00,23.71,23.74,23.67,23.72,89100.0,17.7547,17.7771,17.7247,17.7621,89100.0
2008-06-02 12:20:00,23.72,23.76,23.67,23.7,64700.0,17.7621,17.7921,17.7247,17.7472,64700.0
2008-06-02 12:25:00,23.71,23.76,23.67,23.69,99700.0,17.7547,17.7921,17.7247,17.7397,99700.0
2008-06-02 12:30:00,23.69,23.7,23.63,23.65,63200.0,17.7397,17.7472,17.6948,17.7097,63200.0
2008-06-02 12:35:00,23.66,23.67,23.59,23.65,150200.0,17.7172,17.7247,17.6648,17.7097,150200.0
2008-06-02 12:40:00,23.65,23.66,23.56,23.59,82300.0,17.7097,17.7172,17.6423,17.6648,82300.0
2008-06-02 12:45:00,23.59,23.68,23.58,23.61,42400.0,17.6648,17.7322,17.6573,17.6798,42400.0
2008-06-02 12:50:00,23.6,23.65,23.59,23.63,37000.0,17.6723,17.7097,17.6648,17.6948,37000.0
2008-06-02 12:55:00,23.64,23.68,23.63,23.65,39700.0,17.7022,17.7322,17.6948,17.7097,39700.0
2008-06-02 13:00:00,23.65,23.7,23.65,23.69,57700.0,17.7097,17.7472,17.7097,17.7397,57700.0
2008-06-02 13:05:00,23.69,23.71,23.68,23.71,82700.0,17.7397,17.7547,17.7322,17.7547,82700.0
2008-06-02 13:10:00,23.71,23.75,23.69,23.75,95300.0,17.7547,17.7846,17.7397,17.7846,95300.0
2008-06-02 13:15:00,23.75,23.78,23.75,23.76,59700.0,17.7846,17.8071,17.7846,17.7921,59700.0
2008-06-02 13:20:00,23.76,23.76,23.69,23.71,64400.0,17.7921,17.7921,17.7397,17.7547,64400.0
2008-06-02 13:25:00,23.7,23.73,23.7,23.7,40200.0,17.7472,17.7696,17.7472,17.7472,40200.0
2008-06-02 13:30:00,23.7,23.71,23.69,23.7,41300.0,17.7472,17.7547,17.7397,17.7472,41300.0
2008-06-02 13:35:00,23.69,23.72,23.69,23.7,26700.0,17.7397,17.7621,17.7397,17.7472,26700.0
2008-06-02 13:40:00,23.71,23.71,23.65,23.69,80600.0,17.7547,17.7547,17.7097,17.7397,80600.0
2008-06-02 13:45:00,23.7,23.7,23.65,23.68,70300.0,17.7472,17.7472,17.7097,17.7322,70300.0
2008-06-02 13:50:00,23.68,23.71,23.67,23.68,47300.0,17.7322,17.7547,17.7247,17.7322,47300.0
2008-06-02 13:55:00,23.68,23.71,23.66,23.71,45600.0,17.7322,17.7547,17.7172,17.7547,45600.0
2008-06-02 14:00:00,23.71,23.72,23.67,23.68,21400.0,17.7547,17.7621,17.7247,17.7322,21400.0
2008-06-02 14:05:00,23.68,23.72,23.68,23.7,94800.0,17.7322,17.7621,17.7322,17.7472,94800.0
2008-06-02 14:10:00,23.7,23.73,23.69,23.69,114600.0,17.7472,17.7696,17.7397,17.7397,114600.0
2008-06-02 14:15:00,23.69,23.72,23.69,23.71,61500.0,17.7397,17.7621,17.7397,17.7547,61500.0
2008-06-02 14:20:00,23.72,23.72,23.68,23.68,87900.0,17.7621,17.7621,17.7322,17.7322,87900.0
2008-06-02 14:25:00,23.69,23.71,23.68,23.7,51500.0,17.7397,17.7547,17.7322,17.7472,51500.0
2008-06-02 14:30:00,23.69,23.72,23.68,23.69,32100.0,17.7397,17.7621,17.7322,17.7397,32100.0
2008-06-02 14:35:00,23.69,23.72,23.65,23.66,53500.0,17.7397,17.7621,17.7097,17.7172,53500.0
2008-06-02 14:40:00,23.67,23.69,23.65,23.66,60600.0,17.7247,17.7397,17.7097,17.7172,60600.0
2008-06-02 14:45:00,23.65,23.7,23.65,23.7,39300.0,17.7097,17.7472,17.7097,17.7472,39300.0
2008-06-02 14:50:00,23.7,23.72,23.69,23.7,82800.0,17.7472,17.7621,17.7397,17.7472,82800.0
2008-06-02 14:55:00,23.7,23.73,23.69,23.69,121300.0,17.7472,17.7696,17.7397,17.7397,121300.0
2008-06-02 15:00:00,23.69,23.71,23.66,23.69,73500.0,17.7397,17.7547,17.7172,17.7397,73500.0
2008-06-02 15:05:00,23.69,23.7,23.6,23.62,223100.0,17.7397,17.7472,17.6723,17.6873,223100.0
2008-06-02 15:10:00,23.61,23.61,23.49,23.51,421900.0,17.6798,17.6798,17.5899,17.6049,421900.0
2008-06-02 15:15:00,23.51,23.6,23.48,23.58,315400.0,17.6049,17.6723,17.5824,17.6573,315400.0
2008-06-02 15:20:00,23.58,23.63,23.58,23.62,119800.0,17.6573,17.6948,17.6573,17.6873,119800.0
2008-06-02 15:25:00,23.62,23.71,23.62,23.69,170200.0,17.6873,17.7547,17.6873,17.7397,170200.0
2008-06-02 15:30:00,23.69,23.72,23.68,23.7,190800.0,17.7397,17.7621,17.7322,17.7472,190800.0
2008-06-02 15:35:00,23.7,23.7,23.68,23.68,85200.0,17.7472,17.7472,17.7322,17.7322,85200.0
2008-06-02 15:40:00,23.68,23.75,23.68,23.75,135000.0,17.7322,17.7846,17.7322,17.7846,135000.0
2008-06-02 15:45:00,23.75,23.79,23.75,23.77,203200.0,17.7846,17.8146,17.7846,17.7996,203200.0
2008-06-02 15:50:00,23.77,23.81,23.73,23.79,266800.0,17.7996,17.8295,17.7696,17.8146,266800.0
2008-06-02 15:55:00,23.79,23.84,23.78,23.82,333200.0,17.8146,17.852,17.8071,17.837,333200.0
2008-06-03 09:30:00,23.84,23.92,23.74,23.85,93400.0,17.852,17.9119,17.7771,17.8595,93400.0
2008-06-03 09:35:00,23.85,23.98,23.84,23.96,109500.0,17.8595,17.9568,17.852,17.9419,109500.0
2008-06-03 09:40:00,23.95,24.04,23.93,24.01,104500.0,17.9344,18.0018,17.9194,17.9793,104500.0
2008-06-03 09:45:00,24.01,24.06,23.98,24.04,95700.0,17.9793,18.0167,17.9568,18.0018,95700.0
2008-06-03 09:50:00,24.05,24.08,24.02,24.06,118400.0,18.0093,18.0317,17.9868,18.0167,118400.0
2008-06-03 09:55:00,24.05,24.08,24.05,24.07,62600.0,18.0093,18.0317,18.0093,18.0242,62600.0
2008-06-03 10:00:00,24.08,24.27,24.08,24.27,205100.0,18.0317,18.174,18.0317,18.174,205100.0
2008-06-03 10:05:00,24.28,24.4,24.2,24.22,235400.0,18.1815,18.2713,18.1216,18.1366,235400.0
2008-06-03 10:10:00,24.21,24.28,24.18,24.23,159700.0,18.1291,18.1815,18.1066,18.144,159700.0
2008-06-03 10:15:00,24.23,24.23,24.15,24.19,58300.0,18.144,18.144,18.0841,18.1141,58300.0
2008-06-03 10:20:00,24.19,24.24,24.18,24.22,51800.0,18.1141,18.1515,18.1066,18.1366,51800.0
2008-06-03 10:25:00,24.22,24.28,24.22,24.27,136200.0,18.1366,18.1815,18.1366,18.174,136200.0
2008-06-03 10:30:00,24.27,24.28,24.22,24.25,236000.0,18.174,18.1815,18.1366,18.159,236000.0
2008-06-03 10:35:00,24.26,24.31,24.24,24.3,109600.0,18.1665,18.204,18.1515,18.1965,109600.0
2008-06-03 10:40:00,24.31,24.38,24.27,24.32,114400.0,18.204,18.2564,18.174,18.2114,114400.0
2008-06-03 10:45:00,24.32,24.32,24.23,24.24,56100.0,18.2114,18.2114,18.144,18.1515,56100.0
2008-06-03 10:50:00,24.23,24.25,24.21,24.23,93000.0,18.144,18.159,18.1291,18.144,93000.0
2008-06-03 10:55:00,24.23,24.25,24.19,24.23,65100.0,18.144,18.159,18.1141,18.144,65100.0
2008-06-03 11:00:00,24.22,24.3,24.22,24.28,75200.0,18.1366,18.1965,18.1366,18.1815,75200.0
2008-06-03 11:05:00,24.29,24.35,24.28,24.3,28500.0,18.189,18.2339,18.1815,18.1965,28500.0
2008-06-03 11:10:00,24.3,24.35,24.27,24.35,55400.0,18.1965,18.2339,18.174,18.2339,55400.0
2008-06-03 11:15:00,24.35,24.48,24.34,24.48,121200.0,18.2339,18.3313,18.2264,18.3313,121200.0
2008-06-03 11:20:00,24.48,24.48,24.43,24.43,71400.0,18.3313,18.3313,18.2938,18.2938,71400.0
2008-06-03 11:25:00,24.43,24.48,24.43,24.46,74900.0,18.2938,18.3313,18.2938,18.3163,74900.0
2008-06-03 11:30:00,24.46,24.47,24.43,24.44,43800.0,18.3163,18.3238,18.2938,18.3013,43800.0
2008-06-03 11:35:00,24.44,24.47,24.43,24.46,32000.0,18.3013,18.3238,18.2938,18.3163,32000.0
2008-06-03 11:40:00,24.46,24.57,24.46,24.55,152900.0,18.3163,18.3986,18.3163,18.3837,152900.0
2008-06-03 11:45:00,24.55,24.61,24.51,24.52,69500.0,18.3837,18.4286,18.3537,18.3612,69500.0
2008-06-03 11:50:00,24.53,24.6,24.53,24.57,90400.0,18.3687,18.4211,18.3687,18.3986,90400.0
2008-06-03 11:55:00,24.57,24.59,24.57,24.58,43800.0,18.3986,18.4136,18.3986,18.4061,43800.0
2008-06-03 12:00:00,24.58,24.58,24.53,24.53,36300.0,18.4061,18.4061,18.3687,18.3687,36300.0
2008-06-03 12:05:00,24.54,24.55,24.47,24.5,42500.0,18.3762,18.3837,18.3238,18.3462,42500.0
2008-06-03 12:10:00,24.49,24.5,24.45,24.48,18400.0,18.3387,18.3462,18.3088,18.3313,18400.0
2008-06-03 12:15:00,24.49,24.5,24.48,24.49,27300.0,18.3387,18.3462,18.3313,18.3387,27300.0
2008-06-03 12:20:00,24.5,24.5,24.47,24.47,32300.0,18.3462,18.3462,18.3238,18.3238,32300.0
2008-06-03 12:25:00,24.47,24.47,24.43,24.47,46400.0,18.3238,18.3238,18.2938,18.3238,46400.0
2008-06-03 12:30:00,24.47,24.48,24.44,24.47,34500.0,18.3238,18.3313,18.3013,18.3238,34500.0
2008-06-03 12:35:00,24.46,24.47,24.43,24.43,12000.0,18.3163,18.3238,18.2938,18.2938,12000.0
2008-06-03 12:40:00,24.43,24.44,24.33,24.33,39000.0,18.2938,18.3013,18.2189,18.2189,39000.0
2008-06-03 12:45:00,24.33,24.35,24.32,24.34,56300.0,18.2189,18.2339,18.2114,18.2264,56300.0
2008-06-03 12:50:00,24.33,24.35,24.28,24.28,96600.0,18.2189,18.2339,18.1815,18.1815,96600.0
2008-06-03 12:55:00,24.28,24.29,24.24,24.26,41900.0,18.1815,18.189,18.1515,18.1665,41900.0
2008-06-03 13:00:00,24.27,24.29,24.26,24.28,18700.0,18.174,18.189,18.1665,18.1815,18700.0
2008-06-03 13:05:00,24.28,24.3,24.26,24.29,34900.0,18.1815,18.1965,18.1665,18.189,34900.0
2008-06-03 13:10:00,24.29,24.3,24.28,24.28,28900.0,18.189,18.1965,18.1815,18.1815,28900.0
2008-06-03 13:15:00,24.28,24.36,24.28,24.36,60000.0,18.1815,18.2414,18.1815,18.2414,60000.0
2008-06-03 13:20:00,24.36,24.38,24.26,24.27,78500.0,18.2414,18.2564,18.1665,18.174,78500.0
2008-06-03 13:25:00,24.26,24.28,24.18,24.2,128000.0,18.1665,18.1815,18.1066,18.1216,128000.0
2008-06-03 13:30:00,24.19,24.19,24.04,24.07,145200.0,18.1141,18.1141,18.0018,18.0242,145200.0
2008-06-03 13:35:00,24.08,24.11,24.02,24.09,90300.0,18.0317,18.0542,17.9868,18.0392,90300.0
2008-06-03 13:40:00,24.08,24.19,24.07,24.18,177400.0,18.0317,18.1141,18.0242,18.1066,177400.0
2008-06-03 13:45:00,24.19,24.19,24.05,24.06,71600.0,18.1141,18.1141,18.0093,18.0167,71600.0
2008-06-03 13:50:00,24.06,24.08,23.98,24.03,151700.0,18.0167,18.0317,17.9568,17.9943,151700.0
2008-06-03 13:55:00,24.03,24.06,23.92,24.0,141800.0,17.9943,18.0167,17.9119,17.9718,141800.0
2008-06-03 14:00:00,24.01,24.01,23.94,23.95,56400.0,17.9793,17.9793,17.9269,17.9344,56400.0
2008-06-03 14:05:00,23.95,24.03,23.88,24.02,73700.0,17.9344,17.9943,17.882,17.9868,73700.0
2008-06-03 14:10:00,24.02,24.05,23.98,24.0,30900.0,17.9868,18.0093,17.9568,17.9718,30900.0
2008-06-03 14:15:00,24.0,24.02,23.97,23.97,53500.0,17.9718,17.9868,17.9494,17.9494,53500.0
2008-06-03 14:20:00,23.98,23.99,23.86,23.91,95200.0,17.9568,17.9643,17.867,17.9044,95200.0
2008-06-03 14:25:00,23.91,23.91,23.79,23.82,137000.0,17.9044,17.9044,17.8146,17.837,137000.0
2008-06-03 14:30:00,23.81,23.83,23.78,23.8,254200.0,17.8295,17.8445,17.8071,17.8221,254200.0
2008-06-03 14:35:00,23.8,23.91,23.76,23.84,98700.0,17.8221,17.9044,17.7921,17.852,98700.0
2008-06-03 14:40:00,23.83,23.85,23.79,23.84,82900.0,17.8445,17.8595,17.8146,17.852,82900.0
2008-06-03 14:45:00,23.83,23.85,23.8,23.85,53500.0,17.8445,17.8595,17.8221,17.8595,53500.0
2008-06-03 14:50:00,23.86,23.96,23.86,23.96,123800.0,17.867,17.9419,17.867,17.9419,123800.0
2008-06-03 14:55:00,23.94,24.01,23.94,23.99,105800.0,17.9269,17.9793,17.9269,17.9643,105800.0
2008-06-03 15:00:00,23.99,24.15,23.92,24.03,162500.0,17.9643,18.0841,17.9119,17.9943,162500.0
2008-06-03 15:05:00,24.03,24.12,23.99,24.09,129700.0,17.9943,18.0617,17.9643,18.0392,129700.0
2008-06-03 15:10:00,24.08,24.08,23.96,23.99,102400.0,18.0317,18.0317,17.9419,17.9643,102400.0
2008-06-03 15:15:00,23.99,24.04,23.97,24.0,99400.0,17.9643,18.0018,17.9494,17.9718,99400.0
2008-06-03 15:20:00,23.99,24.05,23.96,24.03,66800.0,17.9643,18.0093,17.9419,17.9943,66800.0
2008-06-03 15:25:00,24.03,24.03,23.98,24.02,104800.0,17.9943,17.9943,17.9568,17.9868,104800.0
2008-06-03 15:30:00,24.01,24.17,23.96,24.14,284400.0,17.9793,18.0991,17.9419,18.0767,284400.0
2008-06-03 15:35:00,24.14,24.14,24.06,24.1,188900.0,18.0767,18.0767,18.0167,18.0467,188900.0
2008-06-03 15:40:00,24.09,24.09,24.02,24.03,166700.0,18.0392,18.0392,17.9868,17.9943,166700.0
2008-06-03 15:45:00,24.03,24.06,24.0,24.0,208200.0,17.9943,18.0167,17.9718,17.9718,208200.0
2008-06-03 15:50:00,24.0,24.06,23.98,23.99,205700.0,17.9718,18.0167,17.9568,17.9643,205700.0
2008-06-03 15:55:00,23.99,24.01,23.94,23.94,253700.0,17.9643,17.9793,17.9269,17.9269,253700.0
2008-06-04 09:30:00,23.48,23.6,23.0,23.1,602000.0,17.5824,17.6723,17.223,17.2979,602000.0
2008-06-04 09:35:00,23.11,23.26,22.9,23.05,656000.0,17.3054,17.4177,17.1481,17.2604,656000.0
2008-06-04 09:40:00,23.05,23.12,22.94,23.11,513800.0,17.2604,17.3129,17.1781,17.3054,513800.0
2008-06-04 09:45:00,23.09,23.35,23.04,23.33,568500.0,17.2904,17.4851,17.2529,17.4701,568500.0
2008-06-04 09:50:00,23.33,23.33,23.17,23.2,264400.0,17.4701,17.4701,17.3503,17.3728,264400.0
2008-06-04 09:55:00,23.2,23.23,23.14,23.18,178900.0,17.3728,17.3952,17.3278,17.3578,178900.0
2008-06-04 10:00:00,23.17,23.27,23.14,23.24,277100.0,17.3503,17.4252,17.3278,17.4027,277100.0
2008-06-04 10:05:00,23.25,23.29,23.18,23.26,105300.0,17.4102,17.4402,17.3578,17.4177,105300.0
2008-06-04 10:10:00,23.27,23.31,23.26,23.3,115500.0,17.4252,17.4551,17.4177,17.4476,115500.0
2008-06-04 10:15:00,23.3,23.3,23.21,23.21,123000.0,17.4476,17.4476,17.3802,17.3802,123000.0
2008-06-04 10:20:00,23.22,23.29,23.21,23.27,346300.0,17.3877,17.4402,17.3802,17.4252,346300.0
2008-06-04 10:25:00,23.28,23.41,23.25,23.29,268000.0,17.4327,17.53,17.4102,17.4402,268000.0
2008-06-04 10:30:00,23.3,23.31,23.17,23.18,175800.0,17.4476,17.4551,17.3503,17.3578,175800.0
2008-06-04 10:35:00,23.17,23.26,23.04,23.2,289300.0,17.3503,17.4177,17.2529,17.3728,289300.0
2008-06-04 10:40:00,23.2,23.23,23.18,23.23,280700.0,17.3728,17.3952,17.3578,17.3952,280700.0
2008-06-04 10:45:00,23.23,23.26,23.22,23.24,155200.0,17.3952,17.4177,17.3877,17.4027,155200.0
2008-06-04 10:50:00,23.23,23.55,23.22,23.47,209900.0,17.3952,17.6348,17.3877,17.5749,209900.0
2008-06-04 10:55:00,23.47,23.55,23.4,23.45,140300.0,17.5749,17.6348,17.5225,17.56,140300.0
2008-06-04 11:00:00,23.45,23.46,23.41,23.44,98800.0,17.56,17.5675,17.53,17.5525,98800.0
2008-06-04 11:05:00,23.44,23.58,23.44,23.55,98000.0,17.5525,17.6573,17.5525,17.6348,98000.0
2008-06-04 11:10:00,23.56,23.56,23.53,23.55,78300.0,17.6423,17.6423,17.6199,17.6348,78300.0
2008-06-04 11:15:00,23.56,23.69,23.55,23.67,118900.0,17.6423,17.7397,17.6348,17.7247,118900.0
2008-06-04 11:20:00,23.67,23.85,23.67,23.82,127800.0,17.7247,17.8595,17.7247,17.837,127800.0
2008-06-04 11:25:00,23.82,23.88,23.75,23.79,155800.0,17.837,17.882,17.7846,17.8146,155800.0
2008-06-04 11:30:00,23.8,23.82,23.75,23.75,88500.0,17.8221,17.837,17.7846,17.7846,88500.0
2008-06-04 11:35:00,23.75,23.79,23.72,23.75,81600.0,17.7846,17.8146,17.7621,17.7846,81600.0
2008-06-04 11:40:00,23.75,23.79,23.74,23.76,81200.0,17.7846,17.8146,17.7771,17.7921,81200.0
2008-06-04 11:45:00,23.76,23.77,23.75,23.75,104300.0,17.7921,17.7996,17.7846,17.7846,104300.0
2008-06-04 11:50:00,23.75,23.77,23.74,23.76,64600.0,17.7846,17.7996,17.7771,17.7921,64600.0
2008-06-04 11:55:00,23.76,23.76,23.75,23.75,83900.0,17.7921,17.7921,17.7846,17.7846,83900.0
2008-06-04 12:00:00,23.75,23.82,23.75,23.8,160200.0,17.7846,17.837,17.7846,17.8221,160200.0
2008-06-04 12:05:00,23.79,23.84,23.77,23.82,102100.0,17.8146,17.852,17.7996,17.837,102100.0
2008-06-04 12:10:00,23.82,23.85,23.82,23.85,53200.0,17.837,17.8595,17.837,17.8595,53200.0
2008-06-04 12:15:00,23.85,23.98,23.85,23.97,169000.0,17.8595,17.9568,17.8595,17.9494,169000.0
2008-06-04 12:20:00,23.98,24.03,23.96,23.97,75900.0,17.9568,17.9943,17.9419,17.9494,75900.0
2008-06-04 12:25:00,23.97,24.0,23.95,23.98,78900.0,17.9494,17.9718,17.9344,17.9568,78900.0
2008-06-04 12:30:00,23.99,24.0,23.97,23.99,88000.0,17.9643,17.9718,17.9494,17.9643,88000.0
2008-06-04 12:35:00,23.98,24.0,23.89,23.9,74400.0,17.9568,17.9718,17.8894,17.8969,74400.0
2008-06-04 12:40:00,23.91,23.91,23.77,23.78,100600.0,17.9044,17.9044,17.7996,17.8071,100600.0
2008-06-04 12:45:00,23.77,23.84,23.77,23.79,82600.0,17.7996,17.852,17.7996,17.8146,82600.0
2008-06-04 12:50:00,23.8,23.86,23.78,23.86,133800.0,17.8221,17.867,17.8071,17.867,133800.0
2008-06-04 12:55:00,23.86,23.86,23.75,23.75,151400.0,17.867,17.867,17.7846,17.7846,151400.0
2008-06-04 13:00:00,23.75,23.8,23.73,23.8,72100.0,17.7846,17.8221,17.7696,17.8221,72100.0
2008-06-04 13:05:00,23.8,23.8,23.6,23.64,184900.0,17.8221,17.8221,17.6723,17.7022,184900.0
2008-06-04 13:10:00,23.64,23.71,23.64,23.67,101600.0,17.7022,17.7547,17.7022,17.7247,101600.0
2008-06-04 13:15:00,23.66,23.67,23.61,23.62,41100.0,17.7172,17.7247,17.6798,17.6873,41100.0
2008-06-04 13:20:00,23.62,23.64,23.59,23.64,135600.0,17.6873,17.7022,17.6648,17.7022,135600.0
2008-06-04 13:25:00,23.64,23.71,23.63,23.69,78500.0,17.7022,17.7547,17.6948,17.7397,78500.0
2008-06-04 13:30:00,23.69,23.76,23.68,23.76,37200.0,17.7397,17.7921,17.7322,17.7921,37200.0
2008-06-04 13:35:00,23.76,23.76,23.69,23.72,31100.0,17.7921,17.7921,17.7397,17.7621,31100.0
2008-06-04 13:40:00,23.72,23.77,23.72,23.76,28000.0,17.7621,17.7996,17.7621,17.7921,28000.0
2008-06-04 13:45:00,23.75,23.77,23.74,23.74,60600.0,17.7846,17.7996,17.7771,17.7771,60600.0
2008-06-04 13:50:00,23.74,23.75,23.72,23.75,71900.0,17.7771,17.7846,17.7621,17.7846,71900.0
2008-06-04 13:55:00,23.74,23.75,23.74,23.74,17400.0,17.7771,17.7846,17.7771,17.7771,17400.0
2008-06-04 14:00:00,23.75,23.75,23.67,23.71,53900.0,17.7846,17.7846,17.7247,17.7547,53900.0
2008-06-04 14:05:00,23.7,23.7,23.6,23.6,61700.0,17.7472,17.7472,17.6723,17.6723,61700.0
2008-06-04 14:10:00,23.6,23.62,23.54,23.55,78700.0,17.6723,17.6873,17.6274,17.6348,78700.0
2008-06-04 14:15:00,23.55,23.58,23.47,23.5,124400.0,17.6348,17.6573,17.5749,17.5974,124400.0
2008-06-04 14:20:00,23.49,23.54,23.48,23.5,100500.0,17.5899,17.6274,17.5824,17.5974,100500.0
2008-06-04 14:25:00,23.5,23.58,23.5,23.53,111500.0,17.5974,17.6573,17.5974,17.6199,111500.0
2008-06-04 14:30:00,23.52,23.55,23.49,23.5,147900.0,17.6124,17.6348,17.5899,17.5974,147900.0
2008-06-04 14:35:00,23.5,23.59,23.5,23.59,51200.0,17.5974,17.6648,17.5974,17.6648,51200.0
2008-06-04 14:40:00,23.6,23.65,23.58,23.62,59200.0,17.6723,17.7097,17.6573,17.6873,59200.0
2008-06-04 14:45:00,23.62,23.63,23.43,23.44,185000.0,17.6873,17.6948,17.545,17.5525,185000.0
2008-06-04 14:50:00,23.43,23.47,23.39,23.42,94500.0,17.545,17.5749,17.515,17.5375,94500.0
2008-06-04 14:55:00,23.42,23.52,23.4,23.46,232000.0,17.5375,17.6124,17.5225,17.5675,232000.0
2008-06-04 15:00:00,23.46,23.6,23.45,23.6,259100.0,17.5675,17.6723,17.56,17.6723,259100.0
2008-06-04 15:05:00,23.6,23.7,23.58,23.63,282700.0,17.6723,17.7472,17.6573,17.6948,282700.0
2008-06-04 15:10:00,23.63,23.67,23.55,23.57,202100.0,17.6948,17.7247,17.6348,17.6498,202100.0
2008-06-04 15:15:00,23.58,23.72,23.57,23.67,241600.0,17.6573,17.7621,17.6498,17.7247,241600.0
2008-06-04 15:20:00,23.68,23.69,23.58,23.67,268100.0,17.7322,17.7397,17.6573,17.7247,268100.0
2008-06-04 15:25:00,23.67,23.73,23.66,23.7,194800.0,17.7247,17.7696,17.7172,17.7472,194800.0
2008-06-04 15:30:00,23.71,23.71,23.66,23.69,111600.0,17.7547,17.7547,17.7172,17.7397,111600.0
2008-06-04 15:35:00,23.69,23.72,23.65,23.66,118100.0,17.7397,17.7621,17.7097,17.7172,118100.0
2008-06-04 15:40:00,23.65,23.66,23.64,23.64,148800.0,17.7097,17.7172,17.7022,17.7022,148800.0
2008-06-04 15:45:00,23.64,23.76,23.64,23.74,337400.0,17.7022,17.7921,17.7022,17.7771,337400.0
2008-06-04 15:50:00,23.74,23.76,23.6,23.63,338900.0,17.7771,17.7921,17.6723,17.6948,338900.0
2008-06-04 15:55:00,23.63,23.66,23.53,23.58,878400.0,17.6948,17.7172,17.6199,17.6573,878400.0
2008-06-05 09:30:00,23.64,23.8,23.59,23.7,1248800.0,17.7022,17.8221,17.6648,17.7472,1248800.0
2008-06-05 09:35:00,23.7,23.8,23.61,23.62,1867000.0,17.7472,17.8221,17.6798,17.6873,1867000.0
2008-06-05 09:40:00,23.62,23.7,23.6,23.69,1993800.0,17.6873,17.7472,17.6723,17.7397,1993800.0
2008-06-05 09:45:00,23.69,23.9,23.68,23.9,1359400.0,17.7397,17.8969,17.7322,17.8969,1359400.0
2008-06-05 09:50:00,23.9,24.17,23.59,24.05,715400.0,17.8969,18.0991,17.6648,18.0093,715400.0
2008-06-05 09:55:00,24.05,24.06,23.87,24.05,550800.0,18.0093,18.0167,17.8745,18.0093,550800.0
2008-06-05 10:00:00,24.04,24.05,23.83,23.89,395300.0,18.0018,18.0093,17.8445,17.8894,395300.0
2008-06-05 10:05:00,23.89,23.97,23.78,23.78,1082000.0,17.8894,17.9494,17.8071,17.8071,1082000.0
2008-06-05 10:10:00,23.79,23.82,23.59,23.73,1204600.0,17.8146,17.837,17.6648,17.7696,1204600.0
2008-06-05 10:15:00,23.73,23.77,23.59,23.75,710200.0,17.7696,17.7996,17.6648,17.7846,710200.0
2008-06-05 10:20:00,23.74,23.85,23.72,23.76,914200.0,17.7771,17.8595,17.7621,17.7921,914200.0
2008-06-05 10:25:00,23.77,23.99,23.76,23.97,919100.0,17.7996,17.9643,17.7921,17.9494,919100.0
2008-06-05 10:30:00,23.97,24.0,23.95,23.99,318700.0,17.9494,17.9718,17.9344,17.9643,318700.0
2008-06-05 10:35:00,23.99,24.17,23.98,24.06,205300.0,17.9643,18.0991,17.9568,18.0167,205300.0
2008-06-05 10:40:00,24.05,24.07,24.01,24.03,328600.0,18.0093,18.0242,17.9793,17.9943,328600.0
2008-06-05 10:45:00,24.04,24.04,24.0,24.0,211600.0,18.0018,18.0018,17.9718,17.9718,211600.0
2008-06-05 10:50:00,24.0,24.08,24.0,24.02,114200.0,17.9718,18.0317,17.9718,17.9868,114200.0
2008-06-05 10:55:00,24.02,24.04,23.99,24.03,282100.0,17.9868,18.0018,17.9643,17.9943,282100.0
2008-06-05 11:00:00,24.02,24.1,24.0,24.0,141500.0,17.9868,18.0467,17.9718,17.9718,141500.0
2008-06-05 11:05:00,24.01,24.04,23.98,23.98,161100.0,17.9793,18.0018,17.9568,17.9568,161100.0
2008-06-05 11:10:00,23.99,24.0,23.94,23.97,139200.0,17.9643,17.9718,17.9269,17.9494,139200.0
2008-06-05 11:15:00,23.97,24.0,23.94,23.98,212400.0,17.9494,17.9718,17.9269,17.9568,212400.0
2008-06-05 11:20:00,23.97,23.98,23.89,23.9,42000.0,17.9494,17.9568,17.8894,17.8969,42000.0
2008-06-05 11:25:00,23.9,24.01,23.89,24.0,153600.0,17.8969,17.9793,17.8894,17.9718,153600.0
2008-06-05 11:30:00,24.0,24.03,23.95,23.98,46100.0,17.9718,17.9943,17.9344,17.9568,46100.0
2008-06-05 11:35:00,23.99,24.07,23.87,24.05,65800.0,17.9643,18.0242,17.8745,18.0093,65800.0
2008-06-05 11:40:00,24.05,24.12,24.02,24.11,104000.0,18.0093,18.0617,17.9868,18.0542,104000.0
2008-06-05 11:45:00,24.12,24.2,24.01,24.19,164700.0,18.0617,18.1216,17.9793,18.1141,164700.0
2008-06-05 11:50:00,24.19,24.2,24.15,24.2,53700.0,18.1141,18.1216,18.0841,18.1216,53700.0
2008-06-05 11:55:00,24.2,24.2,24.16,24.16,30600.0,18.1216,18.1216,18.0916,18.0916,30600.0
2008-06-05 12:00:00,24.16,24.2,24.15,24.19,111100.0,18.0916,18.1216,18.0841,18.1141,111100.0
2008-06-05 12:05:00,24.18,24.23,24.16,24.17,100700.0,18.1066,18.144,18.0916,18.0991,100700.0
2008-06-05 12:10:00,24.18,24.25,24.16,24.2,604100.0,18.1066,18.159,18.0916,18.1216,604100.0
2008-06-05 12:15:00,24.2,24.2,24.18,24.18,168400.0,18.1216,18.1216,18.1066,18.1066,168400.0
2008-06-05 12:20:00,24.18,24.33,24.17,24.32,202300.0,18.1066,18.2189,18.0991,18.2114,202300.0
2008-06-05 12:25:00,24.32,24.34,24.28,24.33,280000.0,18.2114,18.2264,18.1815,18.2189,280000.0
2008-06-05 12:30:00,24.33,24.36,24.19,24.3,313000.0,18.2189,18.2414,18.1141,18.1965,313000.0
2008-06-05 12:35:00,24.3,24.3,24.2,24.23,169700.0,18.1965,18.1965,18.1216,18.144,169700.0
2008-06-05 12:40:00,24.23,24.4,24.22,24.4,303700.0,18.144,18.2713,18.1366,18.2713,303700.0
2008-06-05 12:45:00,24.39,24.4,24.34,24.35,205800.0,18.2639,18.2713,18.2264,18.2339,205800.0
2008-06-05 12:50:00,24.34,24.36,24.28,24.28,81600.0,18.2264,18.2414,18.1815,18.1815,81600.0
2008-06-05 12:55:00,24.29,24.31,24.26,24.29,45000.0,18.189,18.204,18.1665,18.189,45000.0
2008-06-05 13:00:00,24.29,24.33,24.29,24.3,52600.0,18.189,18.2189,18.189,18.1965,52600.0
2008-06-05 13:05:00,24.3,24.31,24.27,24.3,52600.0,18.1965,18.204,18.174,18.1965,52600.0
2008-06-05 13:10:00,24.29,24.31,24.27,24.27,42000.0,18.189,18.204,18.174,18.174,42000.0
2008-06-05 13:15:00,24.27,24.29,24.24,24.26,43300.0,18.174,18.189,18.1515,18.1665,43300.0
2008-06-05 13:20:00,24.26,24.27,24.19,24.24,93600.0,18.1665,18.174,18.1141,18.1515,93600.0
2008-06-05 13:25:00,24.25,24.3,24.18,24.24,274800.0,18.159,18.1965,18.1066,18.1515,274800.0
2008-06-05 13:30:00,24.23,24.23,24.19,24.21,132900.0,18.144,18.144,18.1141,18.1291,132900.0
2008-06-05 13:35:00,24.21,24.25,24.2,24.24,314300.0,18.1291,18.159,18.1216,18.1515,314300.0
2008-06-05 13:40:00,24.24,24.28,24.23,24.28,191700.0,18.1515,18.1815,18.144,18.1815,191700.0
2008-06-05 13:45:00,24.29,24.29,24.24,24.26,30300.0,18.189,18.189,18.1515,18.1665,30300.0
2008-06-05 13:50:00,24.26,24.3,24.25,24.29,91600.0,18.1665,18.1965,18.159,18.189,91600.0
2008-06-05 13:55:00,24.28,24.31,24.27,24.29,502000.0,18.1815,18.204,18.174,18.189,502000.0
2008-06-05 14:00:00,24.28,24.3,24.18,24.18,120400.0,18.1815,18.1965,18.1066,18.1066,120400.0
2008-06-05 14:05:00,24.18,24.18,24.09,24.15,320600.0,18.1066,18.1066,18.0392,18.0841,320600.0
2008-06-05 14:10:00,24.15,24.2,24.15,24.18,67200.0,18.0841,18.1216,18.0841,18.1066,67200.0
2008-06-05 14:15:00,24.17,24.18,24.14,24.14,431200.0,18.0991,18.1066,18.0767,18.0767,431200.0
2008-06-05 14:20:00,24.14,24.15,24.08,24.1,179700.0,18.0767,18.0841,18.0317,18.0467,179700.0
2008-06-05 14:25:00,24.1,24.14,24.06,24.07,206700.0,18.0467,18.0767,18.0167,18.0242,206700.0
2008-06-05 14:30:00,24.08,24.09,24.06,24.09,50000.0,18.0317,18.0392,18.0167,18.0392,50000.0
2008-06-05 14:35:00,24.09,24.11,24.02,24.04,187300.0,18.0392,18.0542,17.9868,18.0018,187300.0
2008-06-05 14:40:00,24.05,24.1,24.05,24.06,127500.0,18.0093,18.0467,18.0093,18.0167,127500.0
2008-06-05 14:45:00,24.07,24.11,24.07,24.11,299100.0,18.0242,18.0542,18.0242,18.0542,299100.0
2008-06-05 14:50:00,24.1,24.13,24.08,24.1,267900.0,18.0467,18.0692,18.0317,18.0467,267900.0
2008-06-05 14:55:00,24.1,24.11,24.09,24.1,77200.0,18.0467,18.0542,18.0392,18.0467,77200.0
2008-06-05 15:00:00,24.1,24.1,24.08,24.1,105200.0,18.0467,18.0467,18.0317,18.0467,105200.0
2008-06-05 15:05:00,24.1,24.12,24.09,24.12,135800.0,18.0467,18.0617,18.0392,18.0617,135800.0
2008-06-05 15:10:00,24.12,24.15,24.1,24.12,163400.0,18.0617,18.0841,18.0467,18.0617,163400.0
2008-06-05 15:15:00,24.13,24.15,24.11,24.12,125800.0,18.0692,18.0841,18.0542,18.0617,125800.0
2008-06-05 15:20:00,24.11,24.15,24.1,24.15,110700.0,18.0542,18.0841,18.0467,18.0841,110700.0
2008-06-05 15:25:00,24.15,24.17,24.13,24.14,227300.0,18.0841,18.0991,18.0692,18.0767,227300.0
2008-06-05 15:30:00,24.14,24.17,24.13,24.14,228900.0,18.0767,18.0991,18.0692,18.0767,228900.0
2008-06-05 15:35:00,24.14,24.16,24.13,24.13,218700.0,18.0767,18.0916,18.0692,18.0692,218700.0
2008-06-05 15:40:00,24.13,24.14,24.09,24.11,333900.0,18.0692,18.0767,18.0392,18.0542,333900.0
2008-06-05 15:45:00,24.1,24.11,24.08,24.08,144700.0,18.0467,18.0542,18.0317,18.0317,144700.0
2008-06-05 15:50:00,24.09,24.14,24.08,24.11,226100.0,18.0392,18.0767,18.0317,18.0542,226100.0
2008-06-05 15:55:00,24.1,24.11,24.1,24.11,233900.0,18.0467,18.0542,18.0467,18.0542,233900.0
2008-06-06 09:30:00,23.97,23.98,23.63,23.79,175600.0,17.9494,17.9568,17.6948,17.8146,175600.0
2008-06-06 09:35:00,23.79,24.08,23.77,24.07,185800.0,17.8146,18.0317,17.7996,18.0242,185800.0
2008-06-06 09:40:00,24.06,24.24,24.05,24.2,147000.0,18.0167,18.1515,18.0093,18.1216,147000.0
2008-06-06 09:45:00,24.19,24.34,24.16,24.19,138000.0,18.1141,18.2264,18.0916,18.1141,138000.0
2008-06-06 09:50:00,24.19,24.2,24.09,24.19,89100.0,18.1141,18.1216,18.0392,18.1141,89100.0
2008-06-06 09:55:00,24.2,24.2,24.14,24.16,79000.0,18.1216,18.1216,18.0767,18.0916,79000.0
2008-06-06 10:00:00,24.16,24.17,23.97,24.01,152100.0,18.0916,18.0991,17.9494,17.9793,152100.0
2008-06-06 10:05:00,24.01,24.01,23.95,23.96,215800.0,17.9793,17.9793,17.9344,17.9419,215800.0
2008-06-06 10:10:00,23.95,24.01,23.95,23.98,198400.0,17.9344,17.9793,17.9344,17.9568,198400.0
2008-06-06 10:15:00,23.98,24.02,23.94,24.0,44500.0,17.9568,17.9868,17.9269,17.9718,44500.0
2008-06-06 10:20:00,24.0,24.0,23.89,23.96,89500.0,17.9718,17.9718,17.8894,17.9419,89500.0
2008-06-06 10:25:00,23.96,23.96,23.91,23.93,51900.0,17.9419,17.9419,17.9044,17.9194,51900.0
2008-06-06 10:30:00,23.93,23.99,23.91,23.98,42300.0,17.9194,17.9643,17.9044,17.9568,42300.0
2008-06-06 10:35:00,23.99,24.02,23.94,23.96,64400.0,17.9643,17.9868,17.9269,17.9419,64400.0
2008-06-06 10:40:00,23.96,24.0,23.93,23.99,78200.0,17.9419,17.9718,17.9194,17.9643,78200.0
2008-06-06 10:45:00,23.99,24.01,23.95,23.98,54500.0,17.9643,17.9793,17.9344,17.9568,54500.0
2008-06-06 10:50:00,23.99,24.06,23.98,24.04,117000.0,17.9643,18.0167,17.9568,18.0018,117000.0
2008-06-06 10:55:00,24.03,24.04,23.98,23.99,41100.0,17.9943,18.0018,17.9568,17.9643,41100.0
2008-06-06 11:00:00,23.98,23.99,23.92,23.93,36300.0,17.9568,17.9643,17.9119,17.9194,36300.0
2008-06-06 11:05:00,23.93,23.95,23.83,23.85,127300.0,17.9194,17.9344,17.8445,17.8595,127300.0
2008-06-06 11:10:00,23.85,23.89,23.82,23.84,73300.0,17.8595,17.8894,17.837,17.852,73300.0
2008-06-06 11:15:00,23.85,23.87,23.8,23.87,133900.0,17.8595,17.8745,17.8221,17.8745,133900.0
2008-06-06 11:20:00,23.87,23.87,23.83,23.86,25100.0,17.8745,17.8745,17.8445,17.867,25100.0
2008-06-06 11:25:00,23.87,23.87,23.83,23.85,74600.0,17.8745,17.8745,17.8445,17.8595,74600.0
2008-06-06 11:30:00,23.85,23.94,23.85,23.93,77600.0,17.8595,17.9269,17.8595,17.9194,77600.0
2008-06-06 11:35:00,23.93,24.01,23.92,24.0,61800.0,17.9194,17.9793,17.9119,17.9718,61800.0
2008-06-06 11:40:00,24.0,24.12,24.0,24.05,185100.0,17.9718,18.0617,17.9718,18.0093,185100.0
2008-06-06 11:45:00,24.06,24.12,24.01,24.1,159900.0,18.0167,18.0617,17.9793,18.0467,159900.0
2008-06-06 11:50:00,24.1,24.12,24.09,24.11,31500.0,18.0467,18.0617,18.0392,18.0542,31500.0
2008-06-06 11:55:00,24.11,24.15,24.1,24.14,107900.0,18.0542,18.0841,18.0467,18.0767,107900.0
2008-06-06 12:00:00,24.14,24.15,24.08,24.09,71100.0,18.0767,18.0841,18.0317,18.0392,71100.0
2008-06-06 12:05:00,24.09,24.1,24.06,24.1,51700.0,18.0392,18.0467,18.0167,18.0467,51700.0
2008-06-06 12:10:00,24.1,24.15,24.1,24.1,55100.0,18.0467,18.0841,18.0467,18.0467,55100.0
2008-06-06 12:15:00,24.1,24.16,24.07,24.13,99300.0,18.0467,18.0916,18.0242,18.0692,99300.0
2008-06-06 12:20:00,24.13,24.15,24.06,24.11,57500.0,18.0692,18.0841,18.0167,18.0542,57500.0
2008-06-06 12:25:00,24.1,24.11,24.05,24.08,75900.0,18.0467,18.0542,18.0093,18.0317,75900.0
2008-06-06 12:30:00,24.08,24.12,24.07,24.11,37900.0,18.0317,18.0617,18.0242,18.0542,37900.0
2008-06-06 12:35:00,24.11,24.17,24.1,24.16,68600.0,18.0542,18.0991,18.0467,18.0916,68600.0
2008-06-06 12:40:00,24.16,24.16,24.11,24.12,46500.0,18.0916,18.0916,18.0542,18.0617,46500.0
2008-06-06 12:45:00,24.12,24.24,24.12,24.21,124900.0,18.0617,18.1515,18.0617,18.1291,124900.0
2008-06-06 12:50:00,24.22,24.22,24.12,24.13,51300.0,18.1366,18.1366,18.0617,18.0692,51300.0
2008-06-06 12:55:00,24.14,24.14,24.12,24.14,39000.0,18.0767,18.0767,18.0617,18.0767,39000.0
2008-06-06 13:00:00,24.13,24.15,24.02,24.03,101900.0,18.0692,18.0841,17.9868,17.9943,101900.0
2008-06-06 13:05:00,24.03,24.05,24.0,24.0,39000.0,17.9943,18.0093,17.9718,17.9718,39000.0
2008-06-06 13:10:00,24.0,24.03,23.96,24.0,86100.0,17.9718,17.9943,17.9419,17.9718,86100.0
2008-06-06 13:15:00,24.01,24.02,23.92,23.93,81300.0,17.9793,17.9868,17.9119,17.9194,81300.0
2008-06-06 13:20:00,23.93,24.04,23.92,24.02,82700.0,17.9194,18.0018,17.9119,17.9868,82700.0
2008-06-06 13:25:00,24.02,24.03,23.99,24.0,29000.0,17.9868,17.9943,17.9643,17.9718,29000.0
2008-06-06 13:30:00,23.99,24.03,23.98,24.03,75000.0,17.9643,17.9943,17.9568,17.9943,75000.0
2008-06-06 13:35:00,24.03,24.09,24.02,24.04,96900.0,17.9943,18.0392,17.9868,18.0018,96900.0
2008-06-06 13:40:00,24.04,24.06,24.03,24.05,34800.0,18.0018,18.0167,17.9943,18.0093,34800.0
2008-06-06 13:45:00,24.05,24.07,24.02,24.03,42800.0,18.0093,18.0242,17.9868,17.9943,42800.0
2008-06-06 13:50:00,24.02,24.02,23.95,24.0,67200.0,17.9868,17.9868,17.9344,17.9718,67200.0
2008-06-06 13:55:00,24.0,24.04,23.97,24.03,55000.0,17.9718,18.0018,17.9494,17.9943,55000.0
2008-06-06 14:00:00,24.03,24.03,23.95,23.96,68400.0,17.9943,17.9943,17.9344,17.9419,68400.0
2008-06-06 14:05:00,23.95,23.96,23.86,23.87,55200.0,17.9344,17.9419,17.867,17.8745,55200.0
2008-06-06 14:10:00,23.87,23.95,23.8,23.81,139800.0,17.8745,17.9344,17.8221,17.8295,139800.0
2008-06-06 14:15:00,23.82,23.89,23.8,23.86,130800.0,17.837,17.8894,17.8221,17.867,130800.0
2008-06-06 14:20:00,23.87,23.9,23.82,23.83,97000.0,17.8745,17.8969,17.837,17.8445,97000.0
2008-06-06 14:25:00,23.82,23.9,23.8,23.88,127800.0,17.837,17.8969,17.8221,17.882,127800.0
2008-06-06 14:30:00,23.88,23.94,23.87,23.88,69700.0,17.882,17.9269,17.8745,17.882,69700.0
2008-06-06 14:35:00,23.88,23.91,23.86,23.88,113700.0,17.882,17.9044,17.867,17.882,113700.0
2008-06-06 14:40:00,23.87,23.89,23.84,23.84,97200.0,17.8745,17.8894,17.852,17.852,97200.0
2008-06-06 14:45:00,23.84,23.87,23.81,23.81,73700.0,17.852,17.8745,17.8295,17.8295,73700.0
2008-06-06 14:50:00,23.81,23.84,23.8,23.8,45100.0,17.8295,17.852,17.8221,17.8221,45100.0
2008-06-06 14:55:00,23.8,23.83,23.8,23.8,84200.0,17.8221,17.8445,17.8221,17.8221,84200.0
2008-06-06 15:00:00,23.81,23.85,23.8,23.84,104400.0,17.8295,17.8595,17.8221,17.852,104400.0
2008-06-06 15:05:00,23.83,23.93,23.8,23.93,52700.0,17.8445,17.9194,17.8221,17.9194,52700.0
2008-06-06 15:10:00,23.93,24.0,23.92,23.95,99900.0,17.9194,17.9718,17.9119,17.9344,99900.0
2008-06-06 15:15:00,23.95,23.97,23.89,23.92,103300.0,17.9344,17.9494,17.8894,17.9119,103300.0
2008-06-06 15:20:00,23.92,23.92,23.82,23.82,88100.0,17.9119,17.9119,17.837,17.837,88100.0
2008-06-06 15:25:00,23.83,23.85,23.79,23.83,118600.0,17.8445,17.8595,17.8146,17.8445,118600.0
2008-06-06 15:30:00,23.83,23.88,23.75,23.78,215600.0,17.8445,17.882,17.7846,17.8071,215600.0
2008-06-06 15:35:00,23.78,23.89,23.76,23.82,194600.0,17.8071,17.8894,17.7921,17.837,194600.0
2008-06-06 15:40:00,23.8,23.85,23.79,23.81,197700.0,17.8221,17.8595,17.8146,17.8295,197700.0
2008-06-06 15:45:00,23.81,23.84,23.78,23.8,136700.0,17.8295,17.852,17.8071,17.8221,136700.0
2008-06-06 15:50:00,23.8,23.83,23.76,23.8,291000.0,17.8221,17.8445,17.7921,17.8221,291000.0
2008-06-06 15:55:00,23.8,23.82,23.75,23.75,350900.0,17.8221,17.837,17.7846,17.7846,350900.0
2008-06-09 09:30:00,23.8,23.89,23.72,23.73,24400.0,17.8221,17.8894,17.7621,17.7696,24400.0
2008-06-09 09:35:00,23.73,23.77,23.52,23.55,83800.0,17.7696,17.7996,17.6124,17.6348,83800.0
2008-06-09 09:40:00,23.57,23.57,23.49,23.52,100100.0,17.6498,17.6498,17.5899,17.6124,100100.0
2008-06-09 09:45:00,23.52,23.52,23.4,23.48,74600.0,17.6124,17.6124,17.5225,17.5824,74600.0
2008-06-09 09:50:00,23.47,23.59,23.39,23.58,83700.0,17.5749,17.6648,17.515,17.6573,83700.0
2008-06-09 09:55:00,23.59,23.76,23.59,23.74,87700.0,17.6648,17.7921,17.6648,17.7771,87700.0
2008-06-09 10:00:00,23.74,23.82,23.57,23.58,85700.0,17.7771,17.837,17.6498,17.6573,85700.0
2008-06-09 10:05:00,23.58,23.62,23.52,23.56,37000.0,17.6573,17.6873,17.6124,17.6423,37000.0
2008-06-09 10:10:00,23.56,23.58,23.53,23.57,64500.0,17.6423,17.6573,17.6199,17.6498,64500.0
2008-06-09 10:15:00,23.58,23.73,23.58,23.65,96000.0,17.6573,17.7696,17.6573,17.7097,96000.0
2008-06-09 10:20:00,23.64,23.65,23.51,23.56,69800.0,17.7022,17.7097,17.6049,17.6423,69800.0
2008-06-09 10:25:00,23.56,23.6,23.54,23.58,54600.0,17.6423,17.6723,17.6274,17.6573,54600.0
2008-06-09 10:30:00,23.59,23.65,23.58,23.64,74900.0,17.6648,17.7097,17.6573,17.7022,74900.0
2008-06-09 10:35:00,23.64,23.65,23.57,23.57,63400.0,17.7022,17.7097,17.6498,17.6498,63400.0
2008-06-09 10:40:00,23.57,23.59,23.52,23.53,63700.0,17.6498,17.6648,17.6124,17.6199,63700.0
2008-06-09 10:45:00,23.53,23.53,23.5,23.53,58900.0,17.6199,17.6199,17.5974,17.6199,58900.0
2008-06-09 10:50:00,23.53,23.54,23.5,23.52,89100.0,17.6199,17.6274,17.5974,17.6124,89100.0
2008-06-09 10:55:00,23.53,23.55,23.51,23.53,55800.0,17.6199,17.6348,17.6049,17.6199,55800.0
2008-06-09 11:00:00,23.54,23.58,23.53,23.57,45800.0,17.6274,17.6573,17.6199,17.6498,45800.0
2008-06-09 11:05:00,23.56,23.56,23.53,23.53,17900.0,17.6423,17.6423,17.6199,17.6199,17900.0
2008-06-09 11:10:00,23.53,23.6,23.53,23.58,37800.0,17.6199,17.6723,17.6199,17.6573,37800.0
2008-06-09 11:15:00,23.58,23.63,23.57,23.62,45100.0,17.6573,17.6948,17.6498,17.6873,45100.0
2008-06-09 11:20:00,23.62,23.68,23.62,23.67,22400.0,17.6873,17.7322,17.6873,17.7247,22400.0
2008-06-09 11:25:00,23.67,23.7,23.66,23.7,22200.0,17.7247,17.7472,17.7172,17.7472,22200.0
2008-06-09 11:30:00,23.69,23.7,23.68,23.69,20200.0,17.7397,17.7472,17.7322,17.7397,20200.0
2008-06-09 11:35:00,23.69,23.7,23.66,23.68,24900.0,17.7397,17.7472,17.7172,17.7322,24900.0
2008-06-09 11:40:00,23.66,23.68,23.6,23.61,21200.0,17.7172,17.7322,17.6723,17.6798,21200.0
2008-06-09 11:45:00,23.6,23.62,23.6,23.6,8100.0,17.6723,17.6873,17.6723,17.6723,8100.0
2008-06-09 11:50:00,23.61,23.61,23.6,23.61,10700.0,17.6798,17.6798,17.6723,17.6798,10700.0
2008-06-09 11:55:00,23.6,23.64,23.6,23.63,18400.0,17.6723,17.7022,17.6723,17.6948,18400.0
2008-06-09 12:00:00,23.64,23.65,23.58,23.6,38800.0,17.7022,17.7097,17.6573,17.6723,38800.0
2008-06-09 12:05:00,23.6,23.65,23.58,23.62,180300.0,17.6723,17.7097,17.6573,17.6873,180300.0
2008-06-09 12:10:00,23.63,23.64,23.62,23.63,7800.0,17.6948,17.7022,17.6873,17.6948,7800.0
2008-06-09 12:15:00,23.62,23.66,23.62,23.65,26900.0,17.6873,17.7172,17.6873,17.7097,26900.0
2008-06-09 12:20:00,23.66,23.7,23.66,23.7,38800.0,17.7172,17.7472,17.7172,17.7472,38800.0
2008-06-09 12:25:00,23.71,23.75,23.71,23.74,44400.0,17.7547,17.7846,17.7547,17.7771,44400.0
2008-06-09 12:30:00,23.74,23.75,23.73,23.74,41600.0,17.7771,17.7846,17.7696,17.7771,41600.0
2008-06-09 12:35:00,23.73,23.75,23.73,23.74,30500.0,17.7696,17.7846,17.7696,17.7771,30500.0
2008-06-09 12:40:00,23.75,23.76,23.7,23.73,50600.0,17.7846,17.7921,17.7472,17.7696,50600.0
2008-06-09 12:45:00,23.74,23.75,23.69,23.73,30600.0,17.7771,17.7846,17.7397,17.7696,30600.0
2008-06-09 12:50:00,23.73,23.81,23.73,23.78,91700.0,17.7696,17.8295,17.7696,17.8071,91700.0
2008-06-09 12:55:00,23.78,23.81,23.76,23.79,41500.0,17.8071,17.8295,17.7921,17.8146,41500.0
2008-06-09 13:00:00,23.79,23.8,23.7,23.71,18100.0,17.8146,17.8221,17.7472,17.7547,18100.0
2008-06-09 13:05:00,23.71,23.72,23.63,23.64,34900.0,17.7547,17.7621,17.6948,17.7022,34900.0
2008-06-09 13:10:00,23.63,23.7,23.62,23.64,58400.0,17.6948,17.7472,17.6873,17.7022,58400.0
2008-06-09 13:15:00,23.64,23.65,23.58,23.62,80400.0,17.7022,17.7097,17.6573,17.6873,80400.0
2008-06-09 13:20:00,23.61,23.62,23.57,23.6,39300.0,17.6798,17.6873,17.6498,17.6723,39300.0
2008-06-09 13:25:00,23.61,23.68,23.6,23.68,42700.0,17.6798,17.7322,17.6723,17.7322,42700.0
2008-06-09 13:30:00,23.67,23.69,23.66,23.68,23100.0,17.7247,17.7397,17.7172,17.7322,23100.0
2008-06-09 13:35:00,23.67,23.68,23.65,23.66,23500.0,17.7247,17.7322,17.7097,17.7172,23500.0
2008-06-09 13:40:00,23.66,23.67,23.61,23.67,47600.0,17.7172,17.7247,17.6798,17.7247,47600.0
2008-06-09 13:45:00,23.66,23.67,23.64,23.64,56300.0,17.7172,17.7247,17.7022,17.7022,56300.0
2008-06-09 13:50:00,23.64,23.64,23.59,23.62,245600.0,17.7022,17.7022,17.6648,17.6873,245600.0
2008-06-09 13:55:00,23.61,23.65,23.6,23.64,64300.0,17.6798,17.7097,17.6723,17.7022,64300.0
2008-06-09 14:00:00,23.63,23.69,23.62,23.69,117600.0,17.6948,17.7397,17.6873,17.7397,117600.0
2008-06-09 14:05:00,23.68,23.7,23.63,23.64,142500.0,17.7322,17.7472,17.6948,17.7022,142500.0
2008-06-09 14:10:00,23.63,23.66,23.6,23.66,99300.0,17.6948,17.7172,17.6723,17.7172,99300.0
2008-06-09 14:15:00,23.65,23.66,23.6,23.64,90000.0,17.7097,17.7172,17.6723,17.7022,90000.0
2008-06-09 14:20:00,23.64,23.64,23.6,23.62,71700.0,17.7022,17.7022,17.6723,17.6873,71700.0
2008-06-09 14:25:00,23.61,23.71,23.61,23.69,95500.0,17.6798,17.7547,17.6798,17.7397,95500.0
2008-06-09 14:30:00,23.69,23.75,23.68,23.7,64000.0,17.7397,17.7846,17.7322,17.7472,64000.0
2008-06-09 14:35:00,23.71,23.84,23.67,23.84,186800.0,17.7547,17.852,17.7247,17.852,186800.0
2008-06-09 14:40:00,23.83,23.86,23.75,23.77,152700.0,17.8445,17.867,17.7846,17.7996,152700.0
2008-06-09 14:45:00,23.77,23.92,23.77,23.91,157400.0,17.7996,17.9119,17.7996,17.9044,157400.0
2008-06-09 14:50:00,23.91,23.91,23.76,23.76,125800.0,17.9044,17.9044,17.7921,17.7921,125800.0
2008-06-09 14:55:00,23.76,23.78,23.66,23.68,91600.0,17.7921,17.8071,17.7172,17.7322,91600.0
2008-06-09 15:00:00,23.68,23.73,23.66,23.68,144800.0,17.7322,17.7696,17.7172,17.7322,144800.0
2008-06-09 15:05:00,23.67,23.75,23.65,23.72,130100.0,17.7247,17.7846,17.7097,17.7621,130100.0
2008-06-09 15:10:00,23.72,23.8,23.7,23.77,94200.0,17.7621,17.8221,17.7472,17.7996,94200.0
2008-06-09 15:15:00,23.76,23.79,23.69,23.72,125200.0,17.7921,17.8146,17.7397,17.7621,125200.0
2008-06-09 15:20:00,23.72,23.82,23.71,23.78,128400.0,17.7621,17.837,17.7547,17.8071,128400.0
2008-06-09 15:25:00,23.78,23.8,23.73,23.78,97900.0,17.8071,17.8221,17.7696,17.8071,97900.0
2008-06-09 15:30:00,23.79,23.92,23.78,23.91,186500.0,17.8146,17.9119,17.8071,17.9044,186500.0
2008-06-09 15:35:00,23.91,23.98,23.9,23.95,340200.0,17.9044,17.9568,17.8969,17.9344,340200.0
2008-06-09 15:40:00,23.95,24.06,23.93,24.05,276700.0,17.9344,18.0167,17.9194,18.0093,276700.0
2008-06-09 15:45:00,24.06,24.07,24.03,24.04,217200.0,18.0167,18.0242,17.9943,18.0018,217200.0
2008-06-09 15:50:00,24.04,24.05,24.0,24.01,404500.0,18.0018,18.0093,17.9718,17.9793,404500.0
2008-06-09 15:55:00,24.0,24.03,23.98,24.03,259700.0,17.9718,17.9943,17.9568,17.9943,259700.0
2008-06-10 09:30:00,23.87,23.87,23.7,23.83,50600.0,17.8745,17.8745,17.7472,17.8445,50600.0
2008-06-10 09:35:00,23.82,23.98,23.8,23.95,83200.0,17.837,17.9568,17.8221,17.9344,83200.0
2008-06-10 09:40:00,23.95,23.97,23.86,23.86,74600.0,17.9344,17.9494,17.867,17.867,74600.0
2008-06-10 09:45:00,23.86,23.94,23.81,23.88,79800.0,17.867,17.9269,17.8295,17.882,79800.0
2008-06-10 09:50:00,23.88,23.95,23.74,23.74,72100.0,17.882,17.9344,17.7771,17.7771,72100.0
2008-06-10 09:55:00,23.73,23.74,23.66,23.68,59100.0,17.7696,17.7771,17.7172,17.7322,59100.0
2008-06-10 10:00:00,23.68,23.77,23.68,23.72,47800.0,17.7322,17.7996,17.7322,17.7621,47800.0
2008-06-10 10:05:00,23.71,23.75,23.71,23.74,57600.0,17.7547,17.7846,17.7547,17.7771,57600.0
2008-06-10 10:10:00,23.75,23.85,23.73,23.84,51300.0,17.7846,17.8595,17.7696,17.852,51300.0
2008-06-10 10:15:00,23.85,23.85,23.75,23.76,45400.0,17.8595,17.8595,17.7846,17.7921,45400.0
2008-06-10 10:20:00,23.75,23.76,23.7,23.73,94600.0,17.7846,17.7921,17.7472,17.7696,94600.0
2008-06-10 10:25:00,23.73,23.75,23.68,23.69,132300.0,17.7696,17.7846,17.7322,17.7397,132300.0
2008-06-10 10:30:00,23.69,23.69,23.6,23.6,67600.0,17.7397,17.7397,17.6723,17.6723,67600.0
2008-06-10 10:35:00,23.61,23.65,23.51,23.63,142500.0,17.6798,17.7097,17.6049,17.6948,142500.0
2008-06-10 10:40:00,23.63,23.68,23.59,23.68,104900.0,17.6948,17.7322,17.6648,17.7322,104900.0
2008-06-10 10:45:00,23.68,23.68,23.62,23.67,38200.0,17.7322,17.7322,17.6873,17.7247,38200.0
2008-06-10 10:50:00,23.67,23.68,23.62,23.68,136200.0,17.7247,17.7322,17.6873,17.7322,136200.0
2008-06-10 10:55:00,23.68,23.75,23.63,23.69,52800.0,17.7322,17.7846,17.6948,17.7397,52800.0
2008-06-10 11:00:00,23.69,23.79,23.61,23.62,50100.0,17.7397,17.8146,17.6798,17.6873,50100.0
2008-06-10 11:05:00,23.62,23.67,23.6,23.62,70100.0,17.6873,17.7247,17.6723,17.6873,70100.0
2008-06-10 11:10:00,23.62,23.64,23.47,23.56,614800.0,17.6873,17.7022,17.5749,17.6423,614800.0
2008-06-10 11:15:00,23.56,23.65,23.56,23.65,56000.0,17.6423,17.7097,17.6423,17.7097,56000.0
2008-06-10 11:20:00,23.65,23.69,23.61,23.63,75600.0,17.7097,17.7397,17.6798,17.6948,75600.0
2008-06-10 11:25:00,23.63,23.64,23.58,23.58,126000.0,17.6948,17.7022,17.6573,17.6573,126000.0
2008-06-10 11:30:00,23.59,23.6,23.51,23.54,65400.0,17.6648,17.6723,17.6049,17.6274,65400.0
2008-06-10 11:35:00,23.53,23.54,23.5,23.53,61000.0,17.6199,17.6274,17.5974,17.6199,61000.0
2008-06-10 11:40:00,23.53,23.65,23.53,23.63,40400.0,17.6199,17.7097,17.6199,17.6948,40400.0
2008-06-10 11:45:00,23.63,23.69,23.62,23.64,46100.0,17.6948,17.7397,17.6873,17.7022,46100.0
2008-06-10 11:50:00,23.64,23.68,23.53,23.56,58400.0,17.7022,17.7322,17.6199,17.6423,58400.0
2008-06-10 11:55:00,23.57,23.58,23.51,23.56,43400.0,17.6498,17.6573,17.6049,17.6423,43400.0
2008-06-10 12:00:00,23.56,23.58,23.5,23.58,41200.0,17.6423,17.6573,17.5974,17.6573,41200.0
2008-06-10 12:05:00,23.58,23.63,23.58,23.61,13600.0,17.6573,17.6948,17.6573,17.6798,13600.0
2008-06-10 12:10:00,23.6,23.72,23.59,23.66,46100.0,17.6723,17.7621,17.6648,17.7172,46100.0
2008-06-10 12:15:00,23.67,23.73,23.67,23.71,28000.0,17.7247,17.7696,17.7247,17.7547,28000.0
2008-06-10 12:20:00,23.72,23.74,23.69,23.73,26300.0,17.7621,17.7771,17.7397,17.7696,26300.0
2008-06-10 12:25:00,23.73,23.73,23.63,23.64,21200.0,17.7696,17.7696,17.6948,17.7022,21200.0
2008-06-10 12:30:00,23.64,23.72,23.64,23.7,242500.0,17.7022,17.7621,17.7022,17.7472,242500.0
2008-06-10 12:35:00,23.7,23.75,23.7,23.74,31900.0,17.7472,17.7846,17.7472,17.7771,31900.0
2008-06-10 12:40:00,23.74,23.75,23.62,23.64,39800.0,17.7771,17.7846,17.6873,17.7022,39800.0
2008-06-10 12:45:00,23.64,23.68,23.62,23.68,27300.0,17.7022,17.7322,17.6873,17.7322,27300.0
2008-06-10 12:50:00,23.68,23.72,23.65,23.7,79300.0,17.7322,17.7621,17.7097,17.7472,79300.0
2008-06-10 12:55:00,23.69,23.73,23.67,23.68,23600.0,17.7397,17.7696,17.7247,17.7322,23600.0
2008-06-10 13:00:00,23.67,23.68,23.61,23.63,47200.0,17.7247,17.7322,17.6798,17.6948,47200.0
2008-06-10 13:05:00,23.63,23.67,23.63,23.64,34800.0,17.6948,17.7247,17.6948,17.7022,34800.0
2008-06-10 13:10:00,23.64,23.77,23.64,23.75,90100.0,17.7022,17.7996,17.7022,17.7846,90100.0
2008-06-10 13:15:00,23.75,23.77,23.71,23.72,28800.0,17.7846,17.7996,17.7547,17.7621,28800.0
2008-06-10 13:20:00,23.71,23.73,23.66,23.66,62100.0,17.7547,17.7696,17.7172,17.7172,62100.0
2008-06-10 13:25:00,23.65,23.73,23.65,23.72,156700.0,17.7097,17.7696,17.7097,17.7621,156700.0
2008-06-10 13:30:00,23.72,23.74,23.63,23.64,61600.0,17.7621,17.7771,17.6948,17.7022,61600.0
2008-06-10 13:35:00,23.63,23.64,23.57,23.58,30300.0,17.6948,17.7022,17.6498,17.6573,30300.0
2008-06-10 13:40:00,23.58,23.61,23.57,23.6,17300.0,17.6573,17.6798,17.6498,17.6723,17300.0
2008-06-10 13:45:00,23.61,23.65,23.6,23.65,28800.0,17.6798,17.7097,17.6723,17.7097,28800.0
2008-06-10 13:50:00,23.64,23.69,23.62,23.67,26200.0,17.7022,17.7397,17.6873,17.7247,26200.0
2008-06-10 13:55:00,23.66,23.67,23.6,23.6,32000.0,17.7172,17.7247,17.6723,17.6723,32000.0
2008-06-10 14:00:00,23.61,23.63,23.5,23.55,181600.0,17.6798,17.6948,17.5974,17.6348,181600.0
2008-06-10 14:05:00,23.55,23.56,23.52,23.56,183700.0,17.6348,17.6423,17.6124,17.6423,183700.0
2008-06-10 14:10:00,23.56,23.57,23.52,23.55,62600.0,17.6423,17.6498,17.6124,17.6348,62600.0
2008-06-10 14:15:00,23.56,23.56,23.52,23.54,68700.0,17.6423,17.6423,17.6124,17.6274,68700.0
2008-06-10 14:20:00,23.54,23.59,23.53,23.57,58900.0,17.6274,17.6648,17.6199,17.6498,58900.0
2008-06-10 14:25:00,23.58,23.64,23.53,23.61,51700.0,17.6573,17.7022,17.6199,17.6798,51700.0
2008-06-10 14:30:00,23.62,23.62,23.58,23.6,158700.0,17.6873,17.6873,17.6573,17.6723,158700.0
2008-06-10 14:35:00,23.59,23.61,23.56,23.58,28600.0,17.6648,17.6798,17.6423,17.6573,28600.0
2008-06-10 14:40:00,23.58,23.65,23.57,23.61,32000.0,17.6573,17.7097,17.6498,17.6798,32000.0
2008-06-10 14:45:00,23.62,23.63,23.6,23.62,23200.0,17.6873,17.6948,17.6723,17.6873,23200.0
2008-06-10 14:50:00,23.62,23.63,23.58,23.59,43600.0,17.6873,17.6948,17.6573,17.6648,43600.0
2008-06-10 14:55:00,23.59,23.65,23.59,23.64,52500.0,17.6648,17.7097,17.6648,17.7022,52500.0
2008-06-10 15:00:00,23.64,23.7,23.63,23.68,83700.0,17.7022,17.7472,17.6948,17.7322,83700.0
2008-06-10 15:05:00,23.67,23.68,23.64,23.65,35600.0,17.7247,17.7322,17.7022,17.7097,35600.0
2008-06-10 15:10:00,23.66,23.68,23.65,23.68,29000.0,17.7172,17.7322,17.7097,17.7322,29000.0
2008-06-10 15:15:00,23.67,23.68,23.6,23.61,73400.0,17.7247,17.7322,17.6723,17.6798,73400.0
2008-06-10 15:20:00,23.61,23.64,23.6,23.62,86800.0,17.6798,17.7022,17.6723,17.6873,86800.0
2008-06-10 15:25:00,23.62,23.63,23.6,23.6,62400.0,17.6873,17.6948,17.6723,17.6723,62400.0
2008-06-10 15:30:00,23.6,23.61,23.57,23.57,115900.0,17.6723,17.6798,17.6498,17.6498,115900.0
2008-06-10 15:35:00,23.57,23.6,23.57,23.59,68000.0,17.6498,17.6723,17.6498,17.6648,68000.0
2008-06-10 15:40:00,23.59,23.6,23.51,23.54,133600.0,17.6648,17.6723,17.6049,17.6274,133600.0
2008-06-10 15:45:00,23.55,23.58,23.54,23.55,171700.0,17.6348,17.6573,17.6274,17.6348,171700.0
2008-06-10 15:50:00,23.55,23.58,23.52,23.58,198600.0,17.6348,17.6573,17.6124,17.6573,198600.0
2008-06-10 15:55:00,23.58,23.58,23.53,23.53,325200.0,17.6573,17.6573,17.6199,17.6199,325200.0
2008-06-11 09:30:00,23.6,23.63,23.5,23.59,63400.0,17.6723,17.6948,17.5974,17.6648,63400.0
2008-06-11 09:35:00,23.57,23.65,23.55,23.6,163700.0,17.6498,17.7097,17.6348,17.6723,163700.0
2008-06-11 09:40:00,23.6,23.61,23.51,23.52,71500.0,17.6723,17.6798,17.6049,17.6124,71500.0
2008-06-11 09:45:00,23.52,23.55,23.5,23.53,39300.0,17.6124,17.6348,17.5974,17.6199,39300.0
2008-06-11 09:50:00,23.54,23.61,23.54,23.58,296900.0,17.6274,17.6798,17.6274,17.6573,296900.0
2008-06-11 09:55:00,23.58,23.58,23.55,23.55,183400.0,17.6573,17.6573,17.6348,17.6348,183400.0
2008-06-11 10:00:00,23.56,23.65,23.56,23.6,180200.0,17.6423,17.7097,17.6423,17.6723,180200.0
2008-06-11 10:05:00,23.59,23.6,23.5,23.53,52900.0,17.6648,17.6723,17.5974,17.6199,52900.0
2008-06-11 10:10:00,23.52,23.53,23.47,23.49,87600.0,17.6124,17.6199,17.5749,17.5899,87600.0
2008-06-11 10:15:00,23.49,23.53,23.48,23.52,73400.0,17.5899,17.6199,17.5824,17.6124,73400.0
2008-06-11 10:20:00,23.52,23.53,23.45,23.47,80400.0,17.6124,17.6199,17.56,17.5749,80400.0
2008-06-11 10:25:00,23.47,23.47,23.28,23.28,93700.0,17.5749,17.5749,17.4327,17.4327,93700.0
2008-06-11 10:30:00,23.28,23.45,23.27,23.44,82400.0,17.4327,17.56,17.4252,17.5525,82400.0
2008-06-11 10:35:00,23.43,23.44,23.33,23.37,75300.0,17.545,17.5525,17.4701,17.5001,75300.0
2008-06-11 10:40:00,23.38,23.4,23.3,23.3,78700.0,17.5075,17.5225,17.4476,17.4476,78700.0
2008-06-11 10:45:00,23.3,23.36,23.29,23.34,78700.0,17.4476,17.4926,17.4402,17.4776,78700.0
2008-06-11 10:50:00,23.34,23.35,23.31,23.35,76500.0,17.4776,17.4851,17.4551,17.4851,76500.0
2008-06-11 10:55:00,23.35,23.43,23.33,23.43,67400.0,17.4851,17.545,17.4701,17.545,67400.0
2008-06-11 11:00:00,23.42,23.47,23.41,23.45,67200.0,17.5375,17.5749,17.53,17.56,67200.0
2008-06-11 11:05:00,23.44,23.47,23.38,23.38,57100.0,17.5525,17.5749,17.5075,17.5075,57100.0
2008-06-11 11:10:00,23.38,23.41,23.38,23.4,41700.0,17.5075,17.53,17.5075,17.5225,41700.0
2008-06-11 11:15:00,23.4,23.44,23.37,23.38,30100.0,17.5225,17.5525,17.5001,17.5075,30100.0
2008-06-11 11:20:00,23.38,23.38,23.29,23.33,74600.0,17.5075,17.5075,17.4402,17.4701,74600.0
2008-06-11 11:25:00,23.32,23.33,23.25,23.26,46500.0,17.4626,17.4701,17.4102,17.4177,46500.0
2008-06-11 11:30:00,23.26,23.3,23.23,23.23,93600.0,17.4177,17.4476,17.3952,17.3952,93600.0
2008-06-11 11:35:00,23.23,23.28,23.21,23.24,41300.0,17.3952,17.4327,17.3802,17.4027,41300.0
2008-06-11 11:40:00,23.25,23.26,23.22,23.24,26200.0,17.4102,17.4177,17.3877,17.4027,26200.0
2008-06-11 11:45:00,23.25,23.25,23.18,23.23,52300.0,17.4102,17.4102,17.3578,17.3952,52300.0
2008-06-11 11:50:00,23.23,23.3,23.19,23.26,85600.0,17.3952,17.4476,17.3653,17.4177,85600.0
2008-06-11 11:55:00,23.26,23.35,23.26,23.33,17800.0,17.4177,17.4851,17.4177,17.4701,17800.0
2008-06-11 12:00:00,23.33,23.33,23.28,23.31,15200.0,17.4701,17.4701,17.4327,17.4551,15200.0
2008-06-11 12:05:00,23.31,23.35,23.31,23.35,29600.0,17.4551,17.4851,17.4551,17.4851,29600.0
2008-06-11 12:10:00,23.34,23.35,23.28,23.28,29100.0,17.4776,17.4851,17.4327,17.4327,29100.0
2008-06-11 12:15:00,23.28,23.3,23.23,23.24,36800.0,17.4327,17.4476,17.3952,17.4027,36800.0
2008-06-11 12:20:00,23.25,23.25,23.23,23.24,21100.0,17.4102,17.4102,17.3952,17.4027,21100.0
2008-06-11 12:25:00,23.24,23.25,23.15,23.15,49800.0,17.4027,17.4102,17.3353,17.3353,49800.0
2008-06-11 12:30:00,23.15,23.16,23.14,23.15,51900.0,17.3353,17.3428,17.3278,17.3353,51900.0
2008-06-11 12:35:00,23.15,23.2,23.12,23.12,53800.0,17.3353,17.3728,17.3129,17.3129,53800.0
2008-06-11 12:40:00,23.13,23.15,23.07,23.1,63700.0,17.3203,17.3353,17.2754,17.2979,63700.0
2008-06-11 12:45:00,23.1,23.15,23.09,23.13,52600.0,17.2979,17.3353,17.2904,17.3203,52600.0
2008-06-11 12:50:00,23.14,23.15,23.07,23.07,37800.0,17.3278,17.3353,17.2754,17.2754,37800.0
2008-06-11 12:55:00,23.06,23.16,23.06,23.16,36000.0,17.2679,17.3428,17.2679,17.3428,36000.0
2008-06-11 13:00:00,23.15,23.24,23.14,23.24,52400.0,17.3353,17.4027,17.3278,17.4027,52400.0
2008-06-11 13:05:00,23.24,23.24,23.19,23.23,53300.0,17.4027,17.4027,17.3653,17.3952,53300.0
2008-06-11 13:10:00,23.23,23.27,23.2,23.25,78000.0,17.3952,17.4252,17.3728,17.4102,78000.0
2008-06-11 13:15:00,23.25,23.28,23.25,23.25,19700.0,17.4102,17.4327,17.4102,17.4102,19700.0
2008-06-11 13:20:00,23.26,23.27,23.19,23.2,37200.0,17.4177,17.4252,17.3653,17.3728,37200.0
2008-06-11 13:25:00,23.2,23.23,23.18,23.23,49100.0,17.3728,17.3952,17.3578,17.3952,49100.0
2008-06-11 13:30:00,23.22,23.22,23.17,23.18,49300.0,17.3877,17.3877,17.3503,17.3578,49300.0
2008-06-11 13:35:00,23.18,23.21,23.14,23.14,64700.0,17.3578,17.3802,17.3278,17.3278,64700.0
2008-06-11 13:40:00,23.13,23.23,23.13,23.22,42000.0,17.3203,17.3952,17.3203,17.3877,42000.0
2008-06-11 13:45:00,23.21,23.25,23.18,23.2,81700.0,17.3802,17.4102,17.3578,17.3728,81700.0
2008-06-11 13:50:00,23.21,23.21,23.11,23.12,55700.0,17.3802,17.3802,17.3054,17.3129,55700.0
2008-06-11 13:55:00,23.13,23.19,23.11,23.19,189200.0,17.3203,17.3653,17.3054,17.3653,189200.0
2008-06-11 14:00:00,23.19,23.22,23.11,23.15,148500.0,17.3653,17.3877,17.3054,17.3353,148500.0
2008-06-11 14:05:00,23.19,23.21,23.14,23.2,64800.0,17.3653,17.3802,17.3278,17.3728,64800.0
2008-06-11 14:10:00,23.2,23.24,23.16,23.22,47500.0,17.3728,17.4027,17.3428,17.3877,47500.0
2008-06-11 14:15:00,23.21,23.25,23.21,23.24,30700.0,17.3802,17.4102,17.3802,17.4027,30700.0
2008-06-11 14:20:00,23.24,23.31,23.24,23.26,61500.0,17.4027,17.4551,17.4027,17.4177,61500.0
2008-06-11 14:25:00,23.26,23.31,23.26,23.26,186400.0,17.4177,17.4551,17.4177,17.4177,186400.0
2008-06-11 14:30:00,23.27,23.3,23.25,23.25,103100.0,17.4252,17.4476,17.4102,17.4102,103100.0
2008-06-11 14:35:00,23.25,23.25,23.2,23.22,248500.0,17.4102,17.4102,17.3728,17.3877,248500.0
2008-06-11 14:40:00,23.22,23.25,23.2,23.21,54500.0,17.3877,17.4102,17.3728,17.3802,54500.0
2008-06-11 14:45:00,23.2,23.22,23.18,23.19,45700.0,17.3728,17.3877,17.3578,17.3653,45700.0
2008-06-11 14:50:00,23.19,23.2,23.19,23.2,19100.0,17.3653,17.3728,17.3653,17.3728,19100.0
2008-06-11 14:55:00,23.2,23.2,23.13,23.14,51700.0,17.3728,17.3728,17.3203,17.3278,51700.0
2008-06-11 15:00:00,23.14,23.17,23.13,23.17,109700.0,17.3278,17.3503,17.3203,17.3503,109700.0
2008-06-11 15:05:00,23.16,23.17,23.13,23.15,42700.0,17.3428,17.3503,17.3203,17.3353,42700.0
2008-06-11 15:10:00,23.15,23.18,23.13,23.14,49900.0,17.3353,17.3578,17.3203,17.3278,49900.0
2008-06-11 15:15:00,23.13,23.16,23.06,23.06,76300.0,17.3203,17.3428,17.2679,17.2679,76300.0
2008-06-11 15:20:00,23.06,23.08,23.02,23.07,148700.0,17.2679,17.2829,17.238,17.2754,148700.0
2008-06-11 15:25:00,23.08,23.1,23.03,23.1,68400.0,17.2829,17.2979,17.2455,17.2979,68400.0
2008-06-11 15:30:00,23.09,23.11,23.04,23.05,90300.0,17.2904,17.3054,17.2529,17.2604,90300.0
2008-06-11 15:35:00,23.05,23.09,23.0,23.01,113400.0,17.2604,17.2904,17.223,17.2305,113400.0
2008-06-11 15:40:00,23.0,23.07,23.0,23.07,187500.0,17.223,17.2754,17.223,17.2754,187500.0
2008-06-11 15:45:00,23.07,23.08,23.05,23.08,124100.0,17.2754,17.2829,17.2604,17.2829,124100.0
2008-06-11 15:50:00,23.08,23.08,23.02,23.06,167600.0,17.2829,17.2829,17.238,17.2679,167600.0
2008-06-11 15:55:00,23.05,23.06,23.0,23.02,161500.0,17.2604,17.2679,17.223,17.238,161500.0
2008-06-12 09:30:00,23.15,23.19,23.03,23.03,54100.0,17.3353,17.3653,17.2455,17.2455,54100.0
2008-06-12 09:35:00,23.04,23.14,23.01,23.13,46600.0,17.2529,17.3278,17.2305,17.3203,46600.0
2008-06-12 09:40:00,23.13,23.26,23.13,23.26,74600.0,17.3203,17.4177,17.3203,17.4177,74600.0
2008-06-12 09:45:00,23.25,23.37,23.25,23.37,68600.0,17.4102,17.5001,17.4102,17.5001,68600.0
2008-06-12 09:50:00,23.36,23.45,23.35,23.45,48000.0,17.4926,17.56,17.4851,17.56,48000.0
2008-06-12 09:55:00,23.45,23.48,23.42,23.44,57600.0,17.56,17.5824,17.5375,17.5525,57600.0
2008-06-12 10:00:00,23.44,23.44,23.3,23.36,77800.0,17.5525,17.5525,17.4476,17.4926,77800.0
2008-06-12 10:05:00,23.37,23.41,23.31,23.31,54100.0,17.5001,17.53,17.4551,17.4551,54100.0
2008-06-12 10:10:00,23.32,23.34,23.25,23.3,43600.0,17.4626,17.4776,17.4102,17.4476,43600.0
2008-06-12 10:15:00,23.3,23.31,23.21,23.21,49200.0,17.4476,17.4551,17.3802,17.3802,49200.0
2008-06-12 10:20:00,23.22,23.23,23.12,23.17,115300.0,17.3877,17.3952,17.3129,17.3503,115300.0
2008-06-12 10:25:00,23.17,23.2,23.14,23.18,15900.0,17.3503,17.3728,17.3278,17.3578,15900.0
2008-06-12 10:30:00,23.17,23.24,23.17,23.21,58400.0,17.3503,17.4027,17.3503,17.3802,58400.0
2008-06-12 10:35:00,23.21,23.29,23.14,23.26,41100.0,17.3802,17.4402,17.3278,17.4177,41100.0
2008-06-12 10:40:00,23.26,23.29,23.22,23.24,32800.0,17.4177,17.4402,17.3877,17.4027,32800.0
2008-06-12 10:45:00,23.25,23.27,23.18,23.23,44500.0,17.4102,17.4252,17.3578,17.3952,44500.0
2008-06-12 10:50:00,23.22,23.22,23.14,23.22,23900.0,17.3877,17.3877,17.3278,17.3877,23900.0
2008-06-12 10:55:00,23.21,23.26,23.19,23.25,48800.0,17.3802,17.4177,17.3653,17.4102,48800.0
2008-06-12 11:00:00,23.26,23.41,23.25,23.38,76400.0,17.4177,17.53,17.4102,17.5075,76400.0
2008-06-12 11:05:00,23.38,23.39,23.29,23.33,54700.0,17.5075,17.515,17.4402,17.4701,54700.0
2008-06-12 11:10:00,23.33,23.38,23.3,23.38,27800.0,17.4701,17.5075,17.4476,17.5075,27800.0
2008-06-12 11:15:00,23.38,23.41,23.31,23.33,27300.0,17.5075,17.53,17.4551,17.4701,27300.0
2008-06-12 11:20:00,23.33,23.41,23.33,23.39,54000.0,17.4701,17.53,17.4701,17.515,54000.0
2008-06-12 11:25:00,23.39,23.42,23.38,23.4,65900.0,17.515,17.5375,17.5075,17.5225,65900.0
2008-06-12 11:30:00,23.4,23.42,23.4,23.4,39600.0,17.5225,17.5375,17.5225,17.5225,39600.0
2008-06-12 11:35:00,23.4,23.42,23.4,23.41,54300.0,17.5225,17.5375,17.5225,17.53,54300.0
2008-06-12 11:40:00,23.41,23.43,23.4,23.4,176200.0,17.53,17.545,17.5225,17.5225,176200.0
2008-06-12 11:45:00,23.4,23.43,23.39,23.41,49600.0,17.5225,17.545,17.515,17.53,49600.0
2008-06-12 11:50:00,23.42,23.42,23.4,23.4,26100.0,17.5375,17.5375,17.5225,17.5225,26100.0
2008-06-12 11:55:00,23.4,23.42,23.4,23.41,71300.0,17.5225,17.5375,17.5225,17.53,71300.0
2008-06-12 12:00:00,23.41,23.44,23.37,23.4,162500.0,17.53,17.5525,17.5001,17.5225,162500.0
2008-06-12 12:05:00,23.41,23.47,23.41,23.45,47300.0,17.53,17.5749,17.53,17.56,47300.0
2008-06-12 12:10:00,23.45,23.47,23.4,23.42,133000.0,17.56,17.5749,17.5225,17.5375,133000.0
2008-06-12 12:15:00,23.41,23.42,23.4,23.41,44300.0,17.53,17.5375,17.5225,17.53,44300.0
2008-06-12 12:20:00,23.42,23.42,23.4,23.41,32800.0,17.5375,17.5375,17.5225,17.53,32800.0
2008-06-12 12:25:00,23.41,23.5,23.41,23.48,163100.0,17.53,17.5974,17.53,17.5824,163100.0
2008-06-12 12:30:00,23.49,23.52,23.46,23.51,91600.0,17.5899,17.6124,17.5675,17.6049,91600.0
2008-06-12 12:35:00,23.51,23.51,23.47,23.49,39500.0,17.6049,17.6049,17.5749,17.5899,39500.0
2008-06-12 12:40:00,23.49,23.53,23.48,23.49,51700.0,17.5899,17.6199,17.5824,17.5899,51700.0
2008-06-12 12:45:00,23.49,23.5,23.47,23.48,39700.0,17.5899,17.5974,17.5749,17.5824,39700.0
2008-06-12 12:50:00,23.47,23.48,23.43,23.44,80700.0,17.5749,17.5824,17.545,17.5525,80700.0
2008-06-12 12:55:00,23.44,23.45,23.42,23.43,111200.0,17.5525,17.56,17.5375,17.545,111200.0
2008-06-12 13:00:00,23.44,23.5,23.43,23.44,88300.0,17.5525,17.5974,17.545,17.5525,88300.0
2008-06-12 13:05:00,23.44,23.46,23.42,23.45,116300.0,17.5525,17.5675,17.5375,17.56,116300.0
2008-06-12 13:10:00,23.44,23.46,23.42,23.44,151600.0,17.5525,17.5675,17.5375,17.5525,151600.0
2008-06-12 13:15:00,23.44,23.47,23.43,23.44,114400.0,17.5525,17.5749,17.545,17.5525,114400.0
2008-06-12 13:20:00,23.44,23.48,23.44,23.46,67400.0,17.5525,17.5824,17.5525,17.5675,67400.0
2008-06-12 13:25:00,23.46,23.5,23.45,23.46,59200.0,17.5675,17.5974,17.56,17.5675,59200.0
2008-06-12 13:30:00,23.45,23.45,23.43,23.43,68500.0,17.56,17.56,17.545,17.545,68500.0
2008-06-12 13:35:00,23.43,23.46,23.42,23.45,51500.0,17.545,17.5675,17.5375,17.56,51500.0
2008-06-12 13:40:00,23.46,23.48,23.43,23.45,145900.0,17.5675,17.5824,17.545,17.56,145900.0
2008-06-12 13:45:00,23.45,23.53,23.42,23.42,314400.0,17.56,17.6199,17.5375,17.5375,314400.0
2008-06-12 13:50:00,23.43,23.46,23.42,23.45,143200.0,17.545,17.5675,17.5375,17.56,143200.0
2008-06-12 13:55:00,23.46,23.48,23.43,23.45,82800.0,17.5675,17.5824,17.545,17.56,82800.0
2008-06-12 14:00:00,23.46,23.48,23.43,23.44,80900.0,17.5675,17.5824,17.545,17.5525,80900.0
2008-06-12 14:05:00,23.44,23.46,23.4,23.45,183100.0,17.5525,17.5675,17.5225,17.56,183100.0
2008-06-12 14:10:00,23.45,23.45,23.42,23.45,47300.0,17.56,17.56,17.5375,17.56,47300.0
2008-06-12 14:15:00,23.45,23.52,23.44,23.45,147400.0,17.56,17.6124,17.5525,17.56,147400.0
2008-06-12 14:20:00,23.46,23.5,23.45,23.49,81100.0,17.5675,17.5974,17.56,17.5899,81100.0
2008-06-12 14:25:00,23.5,23.5,23.42,23.44,135900.0,17.5974,17.5974,17.5375,17.5525,135900.0
2008-06-12 14:30:00,23.45,23.48,23.43,23.48,151400.0,17.56,17.5824,17.545,17.5824,151400.0
2008-06-12 14:35:00,23.47,23.48,23.43,23.45,152800.0,17.5749,17.5824,17.545,17.56,152800.0
2008-06-12 14:40:00,23.45,23.47,23.41,23.43,79900.0,17.56,17.5749,17.53,17.545,79900.0
2008-06-12 14:45:00,23.43,23.45,23.34,23.36,155200.0,17.545,17.56,17.4776,17.4926,155200.0
2008-06-12 14:50:00,23.36,23.37,23.31,23.36,96300.0,17.4926,17.5001,17.4551,17.4926,96300.0
2008-06-12 14:55:00,23.36,23.45,23.33,23.45,237900.0,17.4926,17.56,17.4701,17.56,237900.0
2008-06-12 15:00:00,23.45,23.46,23.4,23.44,209500.0,17.56,17.5675,17.5225,17.5525,209500.0
2008-06-12 15:05:00,23.45,23.51,23.44,23.5,164900.0,17.56,17.6049,17.5525,17.5974,164900.0
2008-06-12 15:10:00,23.5,23.51,23.45,23.47,158100.0,17.5974,17.6049,17.56,17.5749,158100.0
2008-06-12 15:15:00,23.47,23.49,23.4,23.41,95400.0,17.5749,17.5899,17.5225,17.53,95400.0
2008-06-12 15:20:00,23.41,23.44,23.39,23.42,277700.0,17.53,17.5525,17.515,17.5375,277700.0
2008-06-12 15:25:00,23.41,23.45,23.36,23.43,205700.0,17.53,17.56,17.4926,17.545,205700.0
2008-06-12 15:30:00,23.44,23.46,23.39,23.41,284400.0,17.5525,17.5675,17.515,17.53,284400.0
2008-06-12 15:35:00,23.41,23.43,23.39,23.41,548700.0,17.53,17.545,17.515,17.53,548700.0
2008-06-12 15:40:00,23.41,23.42,23.38,23.4,273900.0,17.53,17.5375,17.5075,17.5225,273900.0
2008-06-12 15:45:00,23.41,23.47,23.4,23.44,269500.0,17.53,17.5749,17.5225,17.5525,269500.0
2008-06-12 15:50:00,23.44,23.46,23.4,23.45,288900.0,17.5525,17.5675,17.5225,17.56,288900.0
2008-06-12 15:55:00,23.46,23.48,23.42,23.46,363000.0,17.5675,17.5824,17.5375,17.5675,363000.0
2008-06-13 09:30:00,23.67,23.73,23.53,23.56,40800.0,17.7247,17.7696,17.6199,17.6423,40800.0
2008-06-13 09:35:00,23.56,23.6,23.5,23.51,29800.0,17.6423,17.6723,17.5974,17.6049,29800.0
2008-06-13 09:40:00,23.51,23.55,23.47,23.51,40800.0,17.6049,17.6348,17.5749,17.6049,40800.0
2008-06-13 09:45:00,23.51,23.56,23.5,23.55,35700.0,17.6049,17.6423,17.5974,17.6348,35700.0
2008-06-13 09:50:00,23.54,23.55,23.49,23.52,77800.0,17.6274,17.6348,17.5899,17.6124,77800.0
2008-06-13 09:55:00,23.51,23.62,23.46,23.52,170800.0,17.6049,17.6873,17.5675,17.6124,170800.0
2008-06-13 10:00:00,23.52,23.66,23.49,23.66,162600.0,17.6124,17.7172,17.5899,17.7172,162600.0
2008-06-13 10:05:00,23.65,23.66,23.55,23.62,77600.0,17.7097,17.7172,17.6348,17.6873,77600.0
2008-06-13 10:10:00,23.61,23.64,23.55,23.61,84900.0,17.6798,17.7022,17.6348,17.6798,84900.0
2008-06-13 10:15:00,23.6,23.74,23.57,23.65,228700.0,17.6723,17.7771,17.6498,17.7097,228700.0
2008-06-13 10:20:00,23.65,23.66,23.59,23.64,230500.0,17.7097,17.7172,17.6648,17.7022,230500.0
2008-06-13 10:25:00,23.65,23.68,23.6,23.65,192200.0,17.7097,17.7322,17.6723,17.7097,192200.0
2008-06-13 10:30:00,23.65,23.69,23.62,23.64,56600.0,17.7097,17.7397,17.6873,17.7022,56600.0
2008-06-13 10:35:00,23.64,23.64,23.58,23.6,98700.0,17.7022,17.7022,17.6573,17.6723,98700.0
2008-06-13 10:40:00,23.6,23.6,23.53,23.54,97600.0,17.6723,17.6723,17.6199,17.6274,97600.0
2008-06-13 10:45:00,23.55,23.65,23.51,23.63,116200.0,17.6348,17.7097,17.6049,17.6948,116200.0
2008-06-13 10:50:00,23.64,23.74,23.64,23.74,113200.0,17.7022,17.7771,17.7022,17.7771,113200.0
2008-06-13 10:55:00,23.73,23.74,23.63,23.7,123900.0,17.7696,17.7771,17.6948,17.7472,123900.0
2008-06-13 11:00:00,23.69,23.75,23.69,23.75,67400.0,17.7397,17.7846,17.7397,17.7846,67400.0
2008-06-13 11:05:00,23.75,23.81,23.71,23.74,108900.0,17.7846,17.8295,17.7547,17.7771,108900.0
2008-06-13 11:10:00,23.73,23.85,23.73,23.85,85500.0,17.7696,17.8595,17.7696,17.8595,85500.0
2008-06-13 11:15:00,23.85,23.86,23.79,23.84,60000.0,17.8595,17.867,17.8146,17.852,60000.0
2008-06-13 11:20:00,23.83,23.86,23.78,23.81,127700.0,17.8445,17.867,17.8071,17.8295,127700.0
2008-06-13 11:25:00,23.82,23.88,23.79,23.87,28600.0,17.837,17.882,17.8146,17.8745,28600.0
2008-06-13 11:30:00,23.87,23.89,23.77,23.84,53100.0,17.8745,17.8894,17.7996,17.852,53100.0
2008-06-13 11:35:00,23.84,23.9,23.83,23.9,27900.0,17.852,17.8969,17.8445,17.8969,27900.0
2008-06-13 11:40:00,23.91,23.92,23.88,23.91,53200.0,17.9044,17.9119,17.882,17.9044,53200.0
2008-06-13 11:45:00,23.91,23.91,23.87,23.9,83100.0,17.9044,17.9044,17.8745,17.8969,83100.0
2008-06-13 11:50:00,23.9,23.96,23.9,23.95,74000.0,17.8969,17.9419,17.8969,17.9344,74000.0
2008-06-13 11:55:00,23.95,24.0,23.93,23.98,96800.0,17.9344,17.9718,17.9194,17.9568,96800.0
2008-06-13 12:00:00,23.97,24.0,23.95,23.95,84000.0,17.9494,17.9718,17.9344,17.9344,84000.0
2008-06-13 12:05:00,23.95,23.97,23.94,23.97,30900.0,17.9344,17.9494,17.9269,17.9494,30900.0
2008-06-13 12:10:00,23.97,23.97,23.92,23.94,36300.0,17.9494,17.9494,17.9119,17.9269,36300.0
2008-06-13 12:15:00,23.94,23.97,23.93,23.97,34100.0,17.9269,17.9494,17.9194,17.9494,34100.0
2008-06-13 12:20:00,23.97,23.98,23.95,23.98,50000.0,17.9494,17.9568,17.9344,17.9568,50000.0
2008-06-13 12:25:00,23.98,24.01,23.97,23.99,110900.0,17.9568,17.9793,17.9494,17.9643,110900.0
2008-06-13 12:30:00,24.0,24.07,23.99,24.07,79000.0,17.9718,18.0242,17.9643,18.0242,79000.0
2008-06-13 12:35:00,24.06,24.07,23.92,23.93,92300.0,18.0167,18.0242,17.9119,17.9194,92300.0
2008-06-13 12:40:00,23.91,23.94,23.87,23.91,121400.0,17.9044,17.9269,17.8745,17.9044,121400.0
2008-06-13 12:45:00,23.91,23.94,23.89,23.9,43900.0,17.9044,17.9269,17.8894,17.8969,43900.0
2008-06-13 12:50:00,23.91,23.95,23.89,23.94,79500.0,17.9044,17.9344,17.8894,17.9269,79500.0
2008-06-13 12:55:00,23.95,23.95,23.93,23.94,48000.0,17.9344,17.9344,17.9194,17.9269,48000.0
2008-06-13 13:00:00,23.94,23.95,23.91,23.92,61500.0,17.9269,17.9344,17.9044,17.9119,61500.0
2008-06-13 13:05:00,23.92,23.95,23.85,23.88,89700.0,17.9119,17.9344,17.8595,17.882,89700.0
2008-06-13 13:10:00,23.87,23.95,23.87,23.94,27200.0,17.8745,17.9344,17.8745,17.9269,27200.0
2008-06-13 13:15:00,23.94,23.95,23.94,23.95,17500.0,17.9269,17.9344,17.9269,17.9344,17500.0
2008-06-13 13:20:00,23.94,23.95,23.91,23.92,57700.0,17.9269,17.9344,17.9044,17.9119,57700.0
2008-06-13 13:25:00,23.92,23.94,23.87,23.88,48300.0,17.9119,17.9269,17.8745,17.882,48300.0
2008-06-13 13:30:00,23.88,23.93,23.87,23.93,49500.0,17.882,17.9194,17.8745,17.9194,49500.0
2008-06-13 13:35:00,23.93,23.93,23.86,23.9,60500.0,17.9194,17.9194,17.867,17.8969,60500.0
2008-06-13 13:40:00,23.91,23.91,23.85,23.86,26900.0,17.9044,17.9044,17.8595,17.867,26900.0
2008-06-13 13:45:00,23.86,23.88,23.79,23.88,63900.0,17.867,17.882,17.8146,17.882,63900.0
2008-06-13 13:50:00,23.88,23.92,23.85,23.9,80500.0,17.882,17.9119,17.8595,17.8969,80500.0
2008-06-13 13:55:00,23.9,23.92,23.89,23.91,40400.0,17.8969,17.9119,17.8894,17.9044,40400.0
2008-06-13 14:00:00,23.91,23.93,23.87,23.89,113700.0,17.9044,17.9194,17.8745,17.8894,113700.0
2008-06-13 14:05:00,23.88,23.89,23.84,23.85,58200.0,17.882,17.8894,17.852,17.8595,58200.0
2008-06-13 14:10:00,23.85,23.9,23.84,23.89,74300.0,17.8595,17.8969,17.852,17.8894,74300.0
2008-06-13 14:15:00,23.89,23.95,23.88,23.9,192600.0,17.8894,17.9344,17.882,17.8969,192600.0
2008-06-13 14:20:00,23.9,23.92,23.85,23.88,70900.0,17.8969,17.9119,17.8595,17.882,70900.0
2008-06-13 14:25:00,23.88,23.92,23.85,23.9,107100.0,17.882,17.9119,17.8595,17.8969,107100.0
2008-06-13 14:30:00,23.9,23.97,23.9,23.94,82200.0,17.8969,17.9494,17.8969,17.9269,82200.0
2008-06-13 14:35:00,23.94,23.95,23.92,23.94,23500.0,17.9269,17.9344,17.9119,17.9269,23500.0
2008-06-13 14:40:00,23.94,24.04,23.93,24.02,112800.0,17.9269,18.0018,17.9194,17.9868,112800.0
2008-06-13 14:45:00,24.02,24.06,24.01,24.04,105100.0,17.9868,18.0167,17.9793,18.0018,105100.0
2008-06-13 14:50:00,24.03,24.04,23.98,24.01,123700.0,17.9943,18.0018,17.9568,17.9793,123700.0
2008-06-13 14:55:00,24.01,24.07,24.01,24.06,103600.0,17.9793,18.0242,17.9793,18.0167,103600.0
2008-06-13 15:00:00,24.05,24.08,24.03,24.07,58800.0,18.0093,18.0317,17.9943,18.0242,58800.0
2008-06-13 15:05:00,24.06,24.11,24.06,24.1,119200.0,18.0167,18.0542,18.0167,18.0467,119200.0
2008-06-13 15:10:00,24.09,24.11,24.08,24.09,98900.0,18.0392,18.0542,18.0317,18.0392,98900.0
2008-06-13 15:15:00,24.08,24.11,24.04,24.09,130700.0,18.0317,18.0542,18.0018,18.0392,130700.0
2008-06-13 15:20:00,24.09,24.09,24.04,24.08,62600.0,18.0392,18.0392,18.0018,18.0317,62600.0
2008-06-13 15:25:00,24.07,24.07,23.99,24.0,119600.0,18.0242,18.0242,17.9643,17.9718,119600.0
2008-06-13 15:30:00,24.01,24.02,23.97,23.99,210400.0,17.9793,17.9868,17.9494,17.9643,210400.0
2008-06-13 15:35:00,23.98,24.02,23.95,24.02,177200.0,17.9568,17.9868,17.9344,17.9868,177200.0
2008-06-13 15:40:00,24.02,24.05,24.0,24.0,174400.0,17.9868,18.0093,17.9718,17.9718,174400.0
2008-06-13 15:45:00,24.0,24.12,24.0,24.05,331700.0,17.9718,18.0617,17.9718,18.0093,331700.0
2008-06-13 15:50:00,24.05,24.1,24.05,24.07,248400.0,18.0093,18.0467,18.0093,18.0242,248400.0
2008-06-13 15:55:00,24.07,24.12,24.05,24.09,355600.0,18.0242,18.0617,18.0093,18.0392,355600.0
2008-06-16 09:30:00,23.79,23.88,23.73,23.84,61600.0,17.8146,17.882,17.7696,17.852,61600.0
2008-06-16 09:35:00,23.85,24.09,23.83,24.05,43400.0,17.8595,18.0392,17.8445,18.0093,43400.0
2008-06-16 09:40:00,24.04,24.19,24.03,24.06,121500.0,18.0018,18.1141,17.9943,18.0167,121500.0
2008-06-16 09:45:00,24.06,24.06,23.86,23.87,148000.0,18.0167,18.0167,17.867,17.8745,148000.0
2008-06-16 09:50:00,23.87,23.92,23.85,23.91,81300.0,17.8745,17.9119,17.8595,17.9044,81300.0
2008-06-16 09:55:00,23.91,23.95,23.88,23.92,47200.0,17.9044,17.9344,17.882,17.9119,47200.0
2008-06-16 10:00:00,23.91,23.95,23.87,23.89,40700.0,17.9044,17.9344,17.8745,17.8894,40700.0
2008-06-16 10:05:00,23.9,23.95,23.87,23.9,45000.0,17.8969,17.9344,17.8745,17.8969,45000.0
2008-06-16 10:10:00,23.91,23.96,23.85,23.95,53900.0,17.9044,17.9419,17.8595,17.9344,53900.0
2008-06-16 10:15:00,23.95,24.02,23.94,23.98,38400.0,17.9344,17.9868,17.9269,17.9568,38400.0
2008-06-16 10:20:00,23.98,24.0,23.91,23.91,53400.0,17.9568,17.9718,17.9044,17.9044,53400.0
2008-06-16 10:25:00,23.92,23.96,23.91,23.94,18600.0,17.9119,17.9419,17.9044,17.9269,18600.0
2008-06-16 10:30:00,23.95,23.97,23.91,23.93,35200.0,17.9344,17.9494,17.9044,17.9194,35200.0
2008-06-16 10:35:00,23.93,23.93,23.88,23.91,41200.0,17.9194,17.9194,17.882,17.9044,41200.0
2008-06-16 10:40:00,23.91,23.99,23.91,23.98,31100.0,17.9044,17.9643,17.9044,17.9568,31100.0
2008-06-16 10:45:00,23.98,23.99,23.92,23.95,48300.0,17.9568,17.9643,17.9119,17.9344,48300.0
2008-06-16 10:50:00,23.95,24.0,23.93,23.98,60900.0,17.9344,17.9718,17.9194,17.9568,60900.0
2008-06-16 10:55:00,23.98,24.19,23.98,24.12,154000.0,17.9568,18.1141,17.9568,18.0617,154000.0
2008-06-16 11:00:00,24.12,24.16,24.11,24.13,85900.0,18.0617,18.0916,18.0542,18.0692,85900.0
2008-06-16 11:05:00,24.13,24.15,24.1,24.13,20600.0,18.0692,18.0841,18.0467,18.0692,20600.0
2008-06-16 11:10:00,24.12,24.13,24.11,24.11,31900.0,18.0617,18.0692,18.0542,18.0542,31900.0
2008-06-16 11:15:00,24.11,24.11,24.03,24.04,41900.0,18.0542,18.0542,17.9943,18.0018,41900.0
2008-06-16 11:20:00,24.03,24.05,24.0,24.05,29400.0,17.9943,18.0093,17.9718,18.0093,29400.0
2008-06-16 11:25:00,24.05,24.1,24.03,24.07,71800.0,18.0093,18.0467,17.9943,18.0242,71800.0
2008-06-16 11:30:00,24.06,24.1,24.05,24.09,38700.0,18.0167,18.0467,18.0093,18.0392,38700.0
2008-06-16 11:35:00,24.09,24.11,24.09,24.11,79400.0,18.0392,18.0542,18.0392,18.0542,79400.0
2008-06-16 11:40:00,24.11,24.11,24.06,24.08,20900.0,18.0542,18.0542,18.0167,18.0317,20900.0
2008-06-16 11:45:00,24.08,24.11,24.0,24.11,1223900.0,18.0317,18.0542,17.9718,18.0542,1223900.0
2008-06-16 11:50:00,24.11,24.11,24.06,24.07,39000.0,18.0542,18.0542,18.0167,18.0242,39000.0
2008-06-16 11:55:00,24.07,24.07,24.04,24.05,40200.0,18.0242,18.0242,18.0018,18.0093,40200.0
2008-06-16 12:00:00,24.05,24.06,23.99,24.0,59100.0,18.0093,18.0167,17.9643,17.9718,59100.0
2008-06-16 12:05:00,24.0,24.01,23.99,23.99,47500.0,17.9718,17.9793,17.9643,17.9643,47500.0
2008-06-16 12:10:00,24.0,24.0,23.99,23.99,34900.0,17.9718,17.9718,17.9643,17.9643,34900.0
2008-06-16 12:15:00,23.99,24.02,23.96,24.01,96900.0,17.9643,17.9868,17.9419,17.9793,96900.0
2008-06-16 12:20:00,24.01,24.02,23.98,23.98,35300.0,17.9793,17.9868,17.9568,17.9568,35300.0
2008-06-16 12:25:00,23.98,24.0,23.97,24.0,167800.0,17.9568,17.9718,17.9494,17.9718,167800.0
2008-06-16 12:30:00,24.0,24.0,23.96,23.99,41100.0,17.9718,17.9718,17.9419,17.9643,41100.0
2008-06-16 12:35:00,23.99,23.99,23.93,23.95,73000.0,17.9643,17.9643,17.9194,17.9344,73000.0
2008-06-16 12:40:00,23.95,23.95,23.93,23.94,54600.0,17.9344,17.9344,17.9194,17.9269,54600.0
2008-06-16 12:45:00,23.94,23.95,23.93,23.95,29500.0,17.9269,17.9344,17.9194,17.9344,29500.0
2008-06-16 12:50:00,23.95,23.96,23.94,23.95,95500.0,17.9344,17.9419,17.9269,17.9344,95500.0
2008-06-16 12:55:00,23.94,23.95,23.92,23.93,76900.0,17.9269,17.9344,17.9119,17.9194,76900.0
2008-06-16 13:00:00,23.92,23.92,23.87,23.9,212100.0,17.9119,17.9119,17.8745,17.8969,212100.0
2008-06-16 13:05:00,23.89,23.9,23.85,23.87,48600.0,17.8894,17.8969,17.8595,17.8745,48600.0
2008-06-16 13:10:00,23.87,23.9,23.82,23.87,108100.0,17.8745,17.8969,17.837,17.8745,108100.0
2008-06-16 13:15:00,23.87,23.9,23.87,23.88,116900.0,17.8745,17.8969,17.8745,17.882,116900.0
2008-06-16 13:20:00,23.88,23.89,23.84,23.85,90200.0,17.882,17.8894,17.852,17.8595,90200.0
2008-06-16 13:25:00,23.85,23.89,23.85,23.89,186100.0,17.8595,17.8894,17.8595,17.8894,186100.0
2008-06-16 13:30:00,23.89,23.97,23.89,23.94,286000.0,17.8894,17.9494,17.8894,17.9269,286000.0
2008-06-16 13:35:00,23.95,24.02,23.95,23.98,102400.0,17.9344,17.9868,17.9344,17.9568,102400.0
2008-06-16 13:40:00,23.98,24.01,23.96,23.97,193600.0,17.9568,17.9793,17.9419,17.9494,193600.0
2008-06-16 13:45:00,23.97,23.98,23.93,23.94,87200.0,17.9494,17.9568,17.9194,17.9269,87200.0
2008-06-16 13:50:00,23.95,23.96,23.92,23.93,84200.0,17.9344,17.9419,17.9119,17.9194,84200.0
2008-06-16 13:55:00,23.93,23.93,23.87,23.89,145800.0,17.9194,17.9194,17.8745,17.8894,145800.0
2008-06-16 14:00:00,23.9,23.91,23.85,23.85,187100.0,17.8969,17.9044,17.8595,17.8595,187100.0
2008-06-16 14:05:00,23.86,23.9,23.85,23.88,138500.0,17.867,17.8969,17.8595,17.882,138500.0
2008-06-16 14:10:00,23.89,23.89,23.87,23.88,67900.0,17.8894,17.8894,17.8745,17.882,67900.0
2008-06-16 14:15:00,23.88,23.89,23.85,23.85,51000.0,17.882,17.8894,17.8595,17.8595,51000.0
2008-06-16 14:20:00,23.86,23.89,23.85,23.89,91100.0,17.867,17.8894,17.8595,17.8894,91100.0
2008-06-16 14:25:00,23.89,23.9,23.88,23.89,117100.0,17.8894,17.8969,17.882,17.8894,117100.0
2008-06-16 14:30:00,23.9,23.91,23.87,23.89,400900.0,17.8969,17.9044,17.8745,17.8894,400900.0
2008-06-16 14:35:00,23.9,23.9,23.88,23.9,41900.0,17.8969,17.8969,17.882,17.8969,41900.0
2008-06-16 14:40:00,23.9,23.91,23.89,23.9,79700.0,17.8969,17.9044,17.8894,17.8969,79700.0
2008-06-16 14:45:00,23.9,23.9,23.83,23.83,296900.0,17.8969,17.8969,17.8445,17.8445,296900.0
2008-06-16 14:50:00,23.83,23.83,23.79,23.8,252800.0,17.8445,17.8445,17.8146,17.8221,252800.0
2008-06-16 14:55:00,23.8,23.8,23.75,23.75,120000.0,17.8221,17.8221,17.7846,17.7846,120000.0
2008-06-16 15:00:00,23.76,23.81,23.75,23.81,140700.0,17.7921,17.8295,17.7846,17.8295,140700.0
2008-06-16 15:05:00,23.81,23.82,23.77,23.81,53100.0,17.8295,17.837,17.7996,17.8295,53100.0
2008-06-16 15:10:00,23.81,23.83,23.79,23.82,47000.0,17.8295,17.8445,17.8146,17.837,47000.0
2008-06-16 15:15:00,23.83,23.89,23.83,23.85,121400.0,17.8445,17.8894,17.8445,17.8595,121400.0
2008-06-16 15:20:00,23.85,23.86,23.81,23.82,400100.0,17.8595,17.867,17.8295,17.837,400100.0
2008-06-16 15:25:00,23.83,23.84,23.82,23.84,79700.0,17.8445,17.852,17.837,17.852,79700.0
2008-06-16 15:30:00,23.84,23.84,23.8,23.8,152900.0,17.852,17.852,17.8221,17.8221,152900.0
2008-06-16 15:35:00,23.8,23.83,23.79,23.81,229200.0,17.8221,17.8445,17.8146,17.8295,229200.0
2008-06-16 15:40:00,23.82,23.82,23.78,23.81,150300.0,17.837,17.837,17.8071,17.8295,150300.0
2008-06-16 15:45:00,23.8,23.8,23.74,23.74,298800.0,17.8221,17.8221,17.7771,17.7771,298800.0
2008-06-16 15:50:00,23.74,23.86,23.74,23.82,348600.0,17.7771,17.867,17.7771,17.837,348600.0
2008-06-16 15:55:00,23.83,23.83,23.8,23.8,265400.0,17.8445,17.8445,17.8221,17.8221,265400.0
2008-06-17 09:30:00,24.05,24.06,23.8,23.91,94600.0,18.0093,18.0167,17.8221,17.9044,94600.0
2008-06-17 09:35:00,23.9,23.96,23.84,23.86,106000.0,17.8969,17.9419,17.852,17.867,106000.0
2008-06-17 09:40:00,23.87,23.9,23.84,23.85,60700.0,17.8745,17.8969,17.852,17.8595,60700.0
2008-06-17 09:45:00,23.86,23.88,23.81,23.86,58900.0,17.867,17.882,17.8295,17.867,58900.0
2008-06-17 09:50:00,23.86,23.95,23.86,23.94,81400.0,17.867,17.9344,17.867,17.9269,81400.0
2008-06-17 09:55:00,23.94,23.96,23.91,23.94,74000.0,17.9269,17.9419,17.9044,17.9269,74000.0
2008-06-17 10:00:00,23.94,23.98,23.94,23.97,41800.0,17.9269,17.9568,17.9269,17.9494,41800.0
2008-06-17 10:05:00,23.97,24.02,23.95,23.96,102700.0,17.9494,17.9868,17.9344,17.9419,102700.0
2008-06-17 10:10:00,23.97,24.0,23.96,23.97,96100.0,17.9494,17.9718,17.9419,17.9494,96100.0
2008-06-17 10:15:00,23.98,23.99,23.89,23.98,43600.0,17.9568,17.9643,17.8894,17.9568,43600.0
2008-06-17 10:20:00,23.97,24.01,23.95,24.0,113400.0,17.9494,17.9793,17.9344,17.9718,113400.0
2008-06-17 10:25:00,23.99,23.99,23.92,23.94,66500.0,17.9643,17.9643,17.9119,17.9269,66500.0
2008-06-17 10:30:00,23.95,24.04,23.94,24.03,107400.0,17.9344,18.0018,17.9269,17.9943,107400.0
2008-06-17 10:35:00,24.03,24.03,23.95,23.95,56700.0,17.9943,17.9943,17.9344,17.9344,56700.0
2008-06-17 10:40:00,23.95,24.04,23.95,23.95,87200.0,17.9344,18.0018,17.9344,17.9344,87200.0
2008-06-17 10:45:00,23.96,24.02,23.94,24.02,52400.0,17.9419,17.9868,17.9269,17.9868,52400.0
2008-06-17 10:50:00,24.02,24.04,23.99,23.99,28400.0,17.9868,18.0018,17.9643,17.9643,28400.0
2008-06-17 10:55:00,23.99,24.06,23.99,24.01,48400.0,17.9643,18.0167,17.9643,17.9793,48400.0
2008-06-17 11:00:00,24.01,24.04,24.0,24.03,10700.0,17.9793,18.0018,17.9718,17.9943,10700.0
2008-06-17 11:05:00,24.03,24.05,23.99,24.0,92100.0,17.9943,18.0093,17.9643,17.9718,92100.0
2008-06-17 11:10:00,24.0,24.03,23.99,24.03,58800.0,17.9718,17.9943,17.9643,17.9943,58800.0
2008-06-17 11:15:00,24.03,24.03,23.97,24.0,77300.0,17.9943,17.9943,17.9494,17.9718,77300.0
2008-06-17 11:20:00,24.01,24.03,23.99,23.99,58900.0,17.9793,17.9943,17.9643,17.9643,58900.0
2008-06-17 11:25:00,24.0,24.02,23.95,24.01,62600.0,17.9718,17.9868,17.9344,17.9793,62600.0
2008-06-17 11:30:00,24.01,24.02,23.98,23.99,50400.0,17.9793,17.9868,17.9568,17.9643,50400.0
2008-06-17 11:35:00,23.99,24.01,23.98,24.0,33700.0,17.9643,17.9793,17.9568,17.9718,33700.0
2008-06-17 11:40:00,24.0,24.05,24.0,24.01,63000.0,17.9718,18.0093,17.9718,17.9793,63000.0
2008-06-17 11:45:00,24.01,24.03,23.99,24.01,45800.0,17.9793,17.9943,17.9643,17.9793,45800.0
2008-06-17 11:50:00,24.02,24.07,24.02,24.06,62100.0,17.9868,18.0242,17.9868,18.0167,62100.0
2008-06-17 11:55:00,24.05,24.07,24.03,24.04,173700.0,18.0093,18.0242,17.9943,18.0018,173700.0
2008-06-17 12:00:00,24.03,24.03,24.01,24.03,16900.0,17.9943,17.9943,17.9793,17.9943,16900.0
2008-06-17 12:05:00,24.02,24.05,24.0,24.0,82600.0,17.9868,18.0093,17.9718,17.9718,82600.0
2008-06-17 12:10:00,24.0,24.01,23.99,24.0,34100.0,17.9718,17.9793,17.9643,17.9718,34100.0
2008-06-17 12:15:00,23.99,24.0,23.97,24.0,76000.0,17.9643,17.9718,17.9494,17.9718,76000.0
2008-06-17 12:20:00,24.0,24.0,23.98,23.99,39800.0,17.9718,17.9718,17.9568,17.9643,39800.0
2008-06-17 12:25:00,23.99,24.01,23.98,23.99,64900.0,17.9643,17.9793,17.9568,17.9643,64900.0
2008-06-17 12:30:00,24.0,24.01,23.98,23.99,159700.0,17.9718,17.9793,17.9568,17.9643,159700.0
2008-06-17 12:35:00,23.99,24.0,23.97,23.99,150000.0,17.9643,17.9718,17.9494,17.9643,150000.0
2008-06-17 12:40:00,23.98,24.0,23.97,23.99,57700.0,17.9568,17.9718,17.9494,17.9643,57700.0
2008-06-17 12:45:00,23.99,24.01,23.98,24.01,60100.0,17.9643,17.9793,17.9568,17.9793,60100.0
2008-06-17 12:50:00,24.01,24.04,24.0,24.04,57800.0,17.9793,18.0018,17.9718,18.0018,57800.0
2008-06-17 12:55:00,24.03,24.05,24.0,24.01,170400.0,17.9943,18.0093,17.9718,17.9793,170400.0
2008-06-17 13:00:00,24.02,24.04,24.0,24.02,55800.0,17.9868,18.0018,17.9718,17.9868,55800.0
2008-06-17 13:05:00,24.02,24.08,24.02,24.07,32500.0,17.9868,18.0317,17.9868,18.0242,32500.0
2008-06-17 13:10:00,24.06,24.08,24.04,24.06,80900.0,18.0167,18.0317,18.0018,18.0167,80900.0
2008-06-17 13:15:00,24.07,24.07,24.05,24.06,39500.0,18.0242,18.0242,18.0093,18.0167,39500.0
2008-06-17 13:20:00,24.07,24.07,24.05,24.07,31000.0,18.0242,18.0242,18.0093,18.0242,31000.0
2008-06-17 13:25:00,24.06,24.08,24.05,24.08,74200.0,18.0167,18.0317,18.0093,18.0317,74200.0
2008-06-17 13:30:00,24.09,24.09,24.06,24.07,45800.0,18.0392,18.0392,18.0167,18.0242,45800.0
2008-06-17 13:35:00,24.07,24.09,24.05,24.07,59500.0,18.0242,18.0392,18.0093,18.0242,59500.0
2008-06-17 13:40:00,24.07,24.08,24.0,24.06,141800.0,18.0242,18.0317,17.9718,18.0167,141800.0
2008-06-17 13:45:00,24.06,24.08,24.05,24.06,55900.0,18.0167,18.0317,18.0093,18.0167,55900.0
2008-06-17 13:50:00,24.06,24.06,24.05,24.05,43400.0,18.0167,18.0167,18.0093,18.0093,43400.0
2008-06-17 13:55:00,24.05,24.08,24.05,24.08,42800.0,18.0093,18.0317,18.0093,18.0317,42800.0
2008-06-17 14:00:00,24.07,24.1,24.07,24.08,60600.0,18.0242,18.0467,18.0242,18.0317,60600.0
2008-06-17 14:05:00,24.09,24.11,24.08,24.1,79600.0,18.0392,18.0542,18.0317,18.0467,79600.0
2008-06-17 14:10:00,24.1,24.13,24.1,24.11,99000.0,18.0467,18.0692,18.0467,18.0542,99000.0
2008-06-17 14:15:00,24.11,24.15,24.1,24.13,57600.0,18.0542,18.0841,18.0467,18.0692,57600.0
2008-06-17 14:20:00,24.12,24.14,24.11,24.11,48900.0,18.0617,18.0767,18.0542,18.0542,48900.0
2008-06-17 14:25:00,24.12,24.13,24.09,24.09,56000.0,18.0617,18.0692,18.0392,18.0392,56000.0
2008-06-17 14:30:00,24.09,24.1,24.08,24.08,42900.0,18.0392,18.0467,18.0317,18.0317,42900.0
2008-06-17 14:35:00,24.08,24.11,24.08,24.08,48500.0,18.0317,18.0542,18.0317,18.0317,48500.0
2008-06-17 14:40:00,24.08,24.13,24.08,24.11,73700.0,18.0317,18.0692,18.0317,18.0542,73700.0
2008-06-17 14:45:00,24.11,24.12,24.09,24.1,72000.0,18.0542,18.0617,18.0392,18.0467,72000.0
2008-06-17 14:50:00,24.11,24.12,24.09,24.11,32200.0,18.0542,18.0617,18.0392,18.0542,32200.0
2008-06-17 14:55:00,24.11,24.14,24.09,24.09,62300.0,18.0542,18.0767,18.0392,18.0392,62300.0
2008-06-17 15:00:00,24.1,24.1,24.06,24.07,73000.0,18.0467,18.0467,18.0167,18.0242,73000.0
2008-06-17 15:05:00,24.07,24.08,24.04,24.07,46800.0,18.0242,18.0317,18.0018,18.0242,46800.0
2008-06-17 15:10:00,24.07,24.08,24.05,24.06,49100.0,18.0242,18.0317,18.0093,18.0167,49100.0
2008-06-17 15:15:00,24.06,24.06,23.99,23.99,96900.0,18.0167,18.0167,17.9643,17.9643,96900.0
2008-06-17 15:20:00,23.99,24.01,23.99,23.99,127300.0,17.9643,17.9793,17.9643,17.9643,127300.0
2008-06-17 15:25:00,24.0,24.02,24.0,24.01,40500.0,17.9718,17.9868,17.9718,17.9793,40500.0
2008-06-17 15:30:00,24.0,24.02,24.0,24.01,112800.0,17.9718,17.9868,17.9718,17.9793,112800.0
2008-06-17 15:35:00,24.01,24.01,23.98,24.01,300600.0,17.9793,17.9793,17.9568,17.9793,300600.0
2008-06-17 15:40:00,24.0,24.01,23.99,24.0,199200.0,17.9718,17.9793,17.9643,17.9718,199200.0
2008-06-17 15:45:00,23.99,24.04,23.99,24.04,89800.0,17.9643,18.0018,17.9643,18.0018,89800.0
2008-06-17 15:50:00,24.04,24.04,24.0,24.0,79100.0,18.0018,18.0018,17.9718,17.9718,79100.0
2008-06-17 15:55:00,24.0,24.02,23.98,23.99,128500.0,17.9718,17.9868,17.9568,17.9643,128500.0
2008-06-18 09:30:00,23.68,23.83,23.61,23.71,113900.0,17.7322,17.8445,17.6798,17.7547,113900.0
2008-06-18 09:35:00,23.72,23.79,23.64,23.74,38200.0,17.7621,17.8146,17.7022,17.7771,38200.0
2008-06-18 09:40:00,23.76,23.78,23.72,23.74,57200.0,17.7921,17.8071,17.7621,17.7771,57200.0
2008-06-18 09:45:00,23.75,23.77,23.7,23.76,82300.0,17.7846,17.7996,17.7472,17.7921,82300.0
2008-06-18 09:50:00,23.76,23.82,23.74,23.76,57500.0,17.7921,17.837,17.7771,17.7921,57500.0
2008-06-18 09:55:00,23.76,23.76,23.64,23.65,40200.0,17.7921,17.7921,17.7022,17.7097,40200.0
2008-06-18 10:00:00,23.65,23.65,23.57,23.63,41100.0,17.7097,17.7097,17.6498,17.6948,41100.0
2008-06-18 10:05:00,23.63,23.75,23.63,23.68,54200.0,17.6948,17.7846,17.6948,17.7322,54200.0
2008-06-18 10:10:00,23.69,23.69,23.65,23.69,32600.0,17.7397,17.7397,17.7097,17.7397,32600.0
2008-06-18 10:15:00,23.69,23.72,23.67,23.7,25000.0,17.7397,17.7621,17.7247,17.7472,25000.0
2008-06-18 10:20:00,23.7,23.73,23.67,23.68,36200.0,17.7472,17.7696,17.7247,17.7322,36200.0
2008-06-18 10:25:00,23.69,23.7,23.64,23.69,64400.0,17.7397,17.7472,17.7022,17.7397,64400.0
2008-06-18 10:30:00,23.68,23.68,23.56,23.62,85100.0,17.7322,17.7322,17.6423,17.6873,85100.0
2008-06-18 10:35:00,23.62,23.68,23.61,23.63,66900.0,17.6873,17.7322,17.6798,17.6948,66900.0
2008-06-18 10:40:00,23.63,23.66,23.52,23.52,36700.0,17.6948,17.7172,17.6124,17.6124,36700.0
2008-06-18 10:45:00,23.52,23.57,23.47,23.47,56600.0,17.6124,17.6498,17.5749,17.5749,56600.0
2008-06-18 10:50:00,23.47,23.49,23.41,23.48,52200.0,17.5749,17.5899,17.53,17.5824,52200.0
2008-06-18 10:55:00,23.47,23.51,23.44,23.5,66300.0,17.5749,17.6049,17.5525,17.5974,66300.0
2008-06-18 11:00:00,23.5,23.57,23.49,23.57,85900.0,17.5974,17.6498,17.5899,17.6498,85900.0
2008-06-18 11:05:00,23.57,23.65,23.56,23.64,70700.0,17.6498,17.7097,17.6423,17.7022,70700.0
2008-06-18 11:10:00,23.65,23.71,23.63,23.68,188500.0,17.7097,17.7547,17.6948,17.7322,188500.0
2008-06-18 11:15:00,23.68,23.68,23.59,23.59,42400.0,17.7322,17.7322,17.6648,17.6648,42400.0
2008-06-18 11:20:00,23.59,23.66,23.59,23.66,28900.0,17.6648,17.7172,17.6648,17.7172,28900.0
2008-06-18 11:25:00,23.66,23.68,23.63,23.63,32400.0,17.7172,17.7322,17.6948,17.6948,32400.0
2008-06-18 11:30:00,23.63,23.72,23.63,23.72,21900.0,17.6948,17.7621,17.6948,17.7621,21900.0
2008-06-18 11:35:00,23.73,23.76,23.73,23.74,18400.0,17.7696,17.7921,17.7696,17.7771,18400.0
2008-06-18 11:40:00,23.73,23.75,23.69,23.69,25900.0,17.7696,17.7846,17.7397,17.7397,25900.0
2008-06-18 11:45:00,23.69,23.72,23.69,23.72,16700.0,17.7397,17.7621,17.7397,17.7621,16700.0
2008-06-18 11:50:00,23.71,23.83,23.71,23.83,60100.0,17.7547,17.8445,17.7547,17.8445,60100.0
2008-06-18 11:55:00,23.83,23.91,23.83,23.89,69500.0,17.8445,17.9044,17.8445,17.8894,69500.0
2008-06-18 12:00:00,23.88,23.89,23.86,23.86,37000.0,17.882,17.8894,17.867,17.867,37000.0
2008-06-18 12:05:00,23.87,23.87,23.85,23.85,35300.0,17.8745,17.8745,17.8595,17.8595,35300.0
2008-06-18 12:10:00,23.85,23.86,23.85,23.85,27500.0,17.8595,17.867,17.8595,17.8595,27500.0
2008-06-18 12:15:00,23.85,23.87,23.84,23.86,57000.0,17.8595,17.8745,17.852,17.867,57000.0
2008-06-18 12:20:00,23.85,23.87,23.85,23.85,43000.0,17.8595,17.8745,17.8595,17.8595,43000.0
2008-06-18 12:25:00,23.85,23.86,23.85,23.85,18100.0,17.8595,17.867,17.8595,17.8595,18100.0
2008-06-18 12:30:00,23.85,23.88,23.85,23.88,33900.0,17.8595,17.882,17.8595,17.882,33900.0
2008-06-18 12:35:00,23.88,23.88,23.86,23.87,15600.0,17.882,17.882,17.867,17.8745,15600.0
2008-06-18 12:40:00,23.87,23.88,23.83,23.83,68900.0,17.8745,17.882,17.8445,17.8445,68900.0
2008-06-18 12:45:00,23.83,23.84,23.8,23.83,63600.0,17.8445,17.852,17.8221,17.8445,63600.0
2008-06-18 12:50:00,23.82,23.83,23.75,23.78,105100.0,17.837,17.8445,17.7846,17.8071,105100.0
2008-06-18 12:55:00,23.77,23.77,23.7,23.7,154300.0,17.7996,17.7996,17.7472,17.7472,154300.0
2008-06-18 13:00:00,23.7,23.72,23.69,23.69,79900.0,17.7472,17.7621,17.7397,17.7397,79900.0
2008-06-18 13:05:00,23.69,23.74,23.69,23.71,97100.0,17.7397,17.7771,17.7397,17.7547,97100.0
2008-06-18 13:10:00,23.71,23.72,23.69,23.69,38100.0,17.7547,17.7621,17.7397,17.7397,38100.0
2008-06-18 13:15:00,23.69,23.7,23.66,23.68,56200.0,17.7397,17.7472,17.7172,17.7322,56200.0
2008-06-18 13:20:00,23.68,23.72,23.67,23.67,167900.0,17.7322,17.7621,17.7247,17.7247,167900.0
2008-06-18 13:25:00,23.67,23.68,23.64,23.65,78800.0,17.7247,17.7322,17.7022,17.7097,78800.0
2008-06-18 13:30:00,23.65,23.67,23.64,23.66,108700.0,17.7097,17.7247,17.7022,17.7172,108700.0
2008-06-18 13:35:00,23.67,23.67,23.57,23.57,97500.0,17.7247,17.7247,17.6498,17.6498,97500.0
2008-06-18 13:40:00,23.56,23.59,23.55,23.55,93600.0,17.6423,17.6648,17.6348,17.6348,93600.0
2008-06-18 13:45:00,23.56,23.56,23.49,23.53,153700.0,17.6423,17.6423,17.5899,17.6199,153700.0
2008-06-18 13:50:00,23.53,23.56,23.53,23.53,77400.0,17.6199,17.6423,17.6199,17.6199,77400.0
2008-06-18 13:55:00,23.53,23.59,23.53,23.58,99600.0,17.6199,17.6648,17.6199,17.6573,99600.0
2008-06-18 14:00:00,23.57,23.64,23.57,23.6,187200.0,17.6498,17.7022,17.6498,17.6723,187200.0
2008-06-18 14:05:00,23.6,23.65,23.6,23.64,86700.0,17.6723,17.7097,17.6723,17.7022,86700.0
2008-06-18 14:10:00,23.63,23.64,23.59,23.59,46100.0,17.6948,17.7022,17.6648,17.6648,46100.0
2008-06-18 14:15:00,23.59,23.67,23.59,23.64,120600.0,17.6648,17.7247,17.6648,17.7022,120600.0
2008-06-18 14:20:00,23.64,23.64,23.6,23.6,57900.0,17.7022,17.7022,17.6723,17.6723,57900.0
2008-06-18 14:25:00,23.6,23.63,23.6,23.62,77100.0,17.6723,17.6948,17.6723,17.6873,77100.0
2008-06-18 14:30:00,23.61,23.64,23.61,23.63,79400.0,17.6798,17.7022,17.6798,17.6948,79400.0
2008-06-18 14:35:00,23.63,23.68,23.63,23.65,112700.0,17.6948,17.7322,17.6948,17.7097,112700.0
2008-06-18 14:40:00,23.65,23.66,23.63,23.63,105400.0,17.7097,17.7172,17.6948,17.6948,105400.0
2008-06-18 14:45:00,23.63,23.64,23.61,23.61,70800.0,17.6948,17.7022,17.6798,17.6798,70800.0
2008-06-18 14:50:00,23.61,23.69,23.61,23.68,50700.0,17.6798,17.7397,17.6798,17.7322,50700.0
2008-06-18 14:55:00,23.68,23.7,23.67,23.67,73500.0,17.7322,17.7472,17.7247,17.7247,73500.0
2008-06-18 15:00:00,23.67,23.68,23.66,23.68,90700.0,17.7247,17.7322,17.7172,17.7322,90700.0
2008-06-18 15:05:00,23.67,23.78,23.67,23.77,88900.0,17.7247,17.8071,17.7247,17.7996,88900.0
2008-06-18 15:10:00,23.76,23.82,23.74,23.74,76300.0,17.7921,17.837,17.7771,17.7771,76300.0
2008-06-18 15:15:00,23.75,23.82,23.75,23.8,206100.0,17.7846,17.837,17.7846,17.8221,206100.0
2008-06-18 15:20:00,23.79,23.8,23.75,23.78,93000.0,17.8146,17.8221,17.7846,17.8071,93000.0
2008-06-18 15:25:00,23.78,23.81,23.76,23.77,70000.0,17.8071,17.8295,17.7921,17.7996,70000.0
2008-06-18 15:30:00,23.77,23.8,23.74,23.75,95800.0,17.7996,17.8221,17.7771,17.7846,95800.0
2008-06-18 15:35:00,23.74,23.8,23.73,23.78,118500.0,17.7771,17.8221,17.7696,17.8071,118500.0
2008-06-18 15:40:00,23.78,23.79,23.7,23.73,308400.0,17.8071,17.8146,17.7472,17.7696,308400.0
2008-06-18 15:45:00,23.73,23.77,23.71,23.74,119100.0,17.7696,17.7996,17.7547,17.7771,119100.0
2008-06-18 15:50:00,23.74,23.76,23.71,23.74,145600.0,17.7771,17.7921,17.7547,17.7771,145600.0
2008-06-18 15:55:00,23.73,23.74,23.66,23.66,213800.0,17.7696,17.7771,17.7172,17.7172,213800.0
2008-06-19 09:30:00,23.55,23.85,23.55,23.59,62000.0,17.6348,17.8595,17.6348,17.6648,62000.0
2008-06-19 09:35:00,23.59,23.69,23.58,23.69,32100.0,17.6648,17.7397,17.6573,17.7397,32100.0
2008-06-19 09:40:00,23.69,23.76,23.57,23.57,77400.0,17.7397,17.7921,17.6498,17.6498,77400.0
2008-06-19 09:45:00,23.56,23.57,23.5,23.57,68500.0,17.6423,17.6498,17.5974,17.6498,68500.0
2008-06-19 09:50:00,23.57,23.7,23.57,23.69,87900.0,17.6498,17.7472,17.6498,17.7397,87900.0
2008-06-19 09:55:00,23.69,23.7,23.59,23.6,74900.0,17.7397,17.7472,17.6648,17.6723,74900.0
2008-06-19 10:00:00,23.59,23.59,23.44,23.49,95800.0,17.6648,17.6648,17.5525,17.5899,95800.0
2008-06-19 10:05:00,23.48,23.49,23.33,23.34,123600.0,17.5824,17.5899,17.4701,17.4776,123600.0
2008-06-19 10:10:00,23.33,23.36,23.3,23.35,100900.0,17.4701,17.4926,17.4476,17.4851,100900.0
2008-06-19 10:15:00,23.36,23.36,23.26,23.33,107600.0,17.4926,17.4926,17.4177,17.4701,107600.0
2008-06-19 10:20:00,23.34,23.4,23.34,23.37,41900.0,17.4776,17.5225,17.4776,17.5001,41900.0
2008-06-19 10:25:00,23.36,23.4,23.33,23.37,36500.0,17.4926,17.5225,17.4701,17.5001,36500.0
2008-06-19 10:30:00,23.37,23.46,23.36,23.45,73600.0,17.5001,17.5675,17.4926,17.56,73600.0
2008-06-19 10:35:00,23.45,23.53,23.45,23.51,48800.0,17.56,17.6199,17.56,17.6049,48800.0
2008-06-19 10:40:00,23.5,23.51,23.41,23.44,51600.0,17.5974,17.6049,17.53,17.5525,51600.0
2008-06-19 10:45:00,23.44,23.5,23.44,23.49,41000.0,17.5525,17.5974,17.5525,17.5899,41000.0
2008-06-19 10:50:00,23.49,23.62,23.49,23.57,68500.0,17.5899,17.6873,17.5899,17.6498,68500.0
2008-06-19 10:55:00,23.57,23.58,23.54,23.58,43500.0,17.6498,17.6573,17.6274,17.6573,43500.0
2008-06-19 11:00:00,23.57,23.67,23.57,23.63,80800.0,17.6498,17.7247,17.6498,17.6948,80800.0
2008-06-19 11:05:00,23.63,23.64,23.59,23.59,71800.0,17.6948,17.7022,17.6648,17.6648,71800.0
2008-06-19 11:10:00,23.59,23.59,23.5,23.53,78500.0,17.6648,17.6648,17.5974,17.6199,78500.0
2008-06-19 11:15:00,23.53,23.55,23.52,23.55,49200.0,17.6199,17.6348,17.6124,17.6348,49200.0
2008-06-19 11:20:00,23.56,23.57,23.53,23.55,57500.0,17.6423,17.6498,17.6199,17.6348,57500.0
2008-06-19 11:25:00,23.56,23.56,23.5,23.55,60200.0,17.6423,17.6423,17.5974,17.6348,60200.0
2008-06-19 11:30:00,23.56,23.63,23.53,23.63,59500.0,17.6423,17.6948,17.6199,17.6948,59500.0
2008-06-19 11:35:00,23.63,23.64,23.56,23.56,62300.0,17.6948,17.7022,17.6423,17.6423,62300.0
2008-06-19 11:40:00,23.57,23.58,23.55,23.55,34800.0,17.6498,17.6573,17.6348,17.6348,34800.0
2008-06-19 11:45:00,23.56,23.57,23.56,23.57,22300.0,17.6423,17.6498,17.6423,17.6498,22300.0
2008-06-19 11:50:00,23.58,23.58,23.56,23.57,26000.0,17.6573,17.6573,17.6423,17.6498,26000.0
2008-06-19 11:55:00,23.58,23.63,23.58,23.62,59400.0,17.6573,17.6948,17.6573,17.6873,59400.0
2008-06-19 12:00:00,23.62,23.67,23.61,23.66,28800.0,17.6873,17.7247,17.6798,17.7172,28800.0
2008-06-19 12:05:00,23.66,23.76,23.66,23.75,110600.0,17.7172,17.7921,17.7172,17.7846,110600.0
2008-06-19 12:10:00,23.75,23.8,23.73,23.77,170100.0,17.7846,17.8221,17.7696,17.7996,170100.0
2008-06-19 12:15:00,23.77,23.79,23.73,23.73,157100.0,17.7996,17.8146,17.7696,17.7696,157100.0
2008-06-19 12:20:00,23.73,23.76,23.7,23.75,74000.0,17.7696,17.7921,17.7472,17.7846,74000.0
2008-06-19 12:25:00,23.75,23.79,23.73,23.74,56900.0,17.7846,17.8146,17.7696,17.7771,56900.0
2008-06-19 12:30:00,23.74,23.8,23.73,23.79,32700.0,17.7771,17.8221,17.7696,17.8146,32700.0
2008-06-19 12:35:00,23.79,23.79,23.77,23.78,19300.0,17.8146,17.8146,17.7996,17.8071,19300.0
2008-06-19 12:40:00,23.78,23.78,23.77,23.77,25500.0,17.8071,17.8071,17.7996,17.7996,25500.0
2008-06-19 12:45:00,23.78,23.78,23.75,23.75,51200.0,17.8071,17.8071,17.7846,17.7846,51200.0
2008-06-19 12:50:00,23.76,23.78,23.74,23.77,79300.0,17.7921,17.8071,17.7771,17.7996,79300.0
2008-06-19 12:55:00,23.77,23.78,23.74,23.74,36800.0,17.7996,17.8071,17.7771,17.7771,36800.0
2008-06-19 13:00:00,23.74,23.76,23.74,23.76,36400.0,17.7771,17.7921,17.7771,17.7921,36400.0
2008-06-19 13:05:00,23.75,23.79,23.75,23.78,41200.0,17.7846,17.8146,17.7846,17.8071,41200.0
2008-06-19 13:10:00,23.78,23.81,23.75,23.75,82500.0,17.8071,17.8295,17.7846,17.7846,82500.0
2008-06-19 13:15:00,23.75,23.78,23.75,23.75,66200.0,17.7846,17.8071,17.7846,17.7846,66200.0
2008-06-19 13:20:00,23.75,23.76,23.74,23.75,50600.0,17.7846,17.7921,17.7771,17.7846,50600.0
2008-06-19 13:25:00,23.75,23.77,23.75,23.76,64900.0,17.7846,17.7996,17.7846,17.7921,64900.0
2008-06-19 13:30:00,23.76,23.8,23.76,23.79,47700.0,17.7921,17.8221,17.7921,17.8146,47700.0
2008-06-19 13:35:00,23.79,23.84,23.78,23.78,49400.0,17.8146,17.852,17.8071,17.8071,49400.0
2008-06-19 13:40:00,23.78,23.81,23.75,23.75,63900.0,17.8071,17.8295,17.7846,17.7846,63900.0
2008-06-19 13:45:00,23.75,23.75,23.71,23.71,92500.0,17.7846,17.7846,17.7547,17.7547,92500.0
2008-06-19 13:50:00,23.71,23.72,23.68,23.69,86900.0,17.7547,17.7621,17.7322,17.7397,86900.0
2008-06-19 13:55:00,23.69,23.7,23.68,23.69,74700.0,17.7397,17.7472,17.7322,17.7397,74700.0
2008-06-19 14:00:00,23.69,23.69,23.66,23.69,76800.0,17.7397,17.7397,17.7172,17.7397,76800.0
2008-06-19 14:05:00,23.68,23.7,23.68,23.68,46700.0,17.7322,17.7472,17.7322,17.7322,46700.0
2008-06-19 14:10:00,23.68,23.76,23.68,23.76,40600.0,17.7322,17.7921,17.7322,17.7921,40600.0
2008-06-19 14:15:00,23.76,23.77,23.75,23.75,48000.0,17.7921,17.7996,17.7846,17.7846,48000.0
2008-06-19 14:20:00,23.76,23.78,23.74,23.76,68600.0,17.7921,17.8071,17.7771,17.7921,68600.0
2008-06-19 14:25:00,23.76,23.82,23.76,23.8,214100.0,17.7921,17.837,17.7921,17.8221,214100.0
2008-06-19 14:30:00,23.79,23.87,23.78,23.85,236200.0,17.8146,17.8745,17.8071,17.8595,236200.0
2008-06-19 14:35:00,23.85,23.86,23.78,23.84,222100.0,17.8595,17.867,17.8071,17.852,222100.0
2008-06-19 14:40:00,23.83,23.89,23.81,23.89,175400.0,17.8445,17.8894,17.8295,17.8894,175400.0
2008-06-19 14:45:00,23.88,23.91,23.85,23.86,81300.0,17.882,17.9044,17.8595,17.867,81300.0
2008-06-19 14:50:00,23.85,23.89,23.83,23.87,45500.0,17.8595,17.8894,17.8445,17.8745,45500.0
2008-06-19 14:55:00,23.88,23.92,23.84,23.9,56200.0,17.882,17.9119,17.852,17.8969,56200.0
2008-06-19 15:00:00,23.9,23.99,23.9,23.95,191700.0,17.8969,17.9643,17.8969,17.9344,191700.0
2008-06-19 15:05:00,23.94,23.96,23.9,23.9,137300.0,17.9269,17.9419,17.8969,17.8969,137300.0
2008-06-19 15:10:00,23.9,23.91,23.87,23.89,132400.0,17.8969,17.9044,17.8745,17.8894,132400.0
2008-06-19 15:15:00,23.89,23.91,23.88,23.9,94500.0,17.8894,17.9044,17.882,17.8969,94500.0
2008-06-19 15:20:00,23.9,23.91,23.87,23.88,110800.0,17.8969,17.9044,17.8745,17.882,110800.0
2008-06-19 15:25:00,23.88,23.92,23.87,23.88,127000.0,17.882,17.9119,17.8745,17.882,127000.0
2008-06-19 15:30:00,23.88,23.9,23.87,23.88,123500.0,17.882,17.8969,17.8745,17.882,123500.0
2008-06-19 15:35:00,23.88,23.89,23.85,23.87,180600.0,17.882,17.8894,17.8595,17.8745,180600.0
2008-06-19 15:40:00,23.87,23.89,23.86,23.87,112500.0,17.8745,17.8894,17.867,17.8745,112500.0
2008-06-19 15:45:00,23.87,23.92,23.86,23.87,145000.0,17.8745,17.9119,17.867,17.8745,145000.0
2008-06-19 15:50:00,23.88,23.89,23.86,23.87,148700.0,17.882,17.8894,17.867,17.8745,148700.0
2008-06-19 15:55:00,23.87,23.95,23.85,23.95,555900.0,17.8745,17.9344,17.8595,17.9344,555900.0
2008-06-20 09:30:00,23.71,23.86,23.54,23.54,902000.0,17.7547,17.867,17.6274,17.6274,902000.0
2008-06-20 09:35:00,23.53,23.61,23.47,23.49,33800.0,17.6199,17.6798,17.5749,17.5899,33800.0
2008-06-20 09:40:00,23.49,23.63,23.49,23.57,44100.0,17.5899,17.6948,17.5899,17.6498,44100.0
2008-06-20 09:45:00,23.57,23.61,23.53,23.59,53300.0,17.6498,17.6798,17.6199,17.6648,53300.0
2008-06-20 09:50:00,23.6,23.61,23.49,23.52,85000.0,17.6723,17.6798,17.5899,17.6124,85000.0
2008-06-20 09:55:00,23.51,23.54,23.4,23.4,35000.0,17.6049,17.6274,17.5225,17.5225,35000.0
2008-06-20 10:00:00,23.41,23.41,23.28,23.3,142300.0,17.53,17.53,17.4327,17.4476,142300.0
2008-06-20 10:05:00,23.3,23.36,23.27,23.32,73700.0,17.4476,17.4926,17.4252,17.4626,73700.0
2008-06-20 10:10:00,23.32,23.46,23.32,23.42,73600.0,17.4626,17.5675,17.4626,17.5375,73600.0
2008-06-20 10:15:00,23.42,23.53,23.41,23.45,74600.0,17.5375,17.6199,17.53,17.56,74600.0
2008-06-20 10:20:00,23.45,23.51,23.39,23.39,35200.0,17.56,17.6049,17.515,17.515,35200.0
2008-06-20 10:25:00,23.39,23.46,23.35,23.46,26700.0,17.515,17.5675,17.4851,17.5675,26700.0
2008-06-20 10:30:00,23.46,23.47,23.35,23.35,44800.0,17.5675,17.5749,17.4851,17.4851,44800.0
2008-06-20 10:35:00,23.35,23.36,23.26,23.29,103400.0,17.4851,17.4926,17.4177,17.4402,103400.0
2008-06-20 10:40:00,23.28,23.33,23.22,23.23,55300.0,17.4327,17.4701,17.3877,17.3952,55300.0
2008-06-20 10:45:00,23.24,23.25,23.21,23.23,22100.0,17.4027,17.4102,17.3802,17.3952,22100.0
2008-06-20 10:50:00,23.24,23.32,23.22,23.29,28900.0,17.4027,17.4626,17.3877,17.4402,28900.0
2008-06-20 10:55:00,23.29,23.33,23.28,23.29,25000.0,17.4402,17.4701,17.4327,17.4402,25000.0
2008-06-20 11:00:00,23.29,23.31,23.25,23.25,19100.0,17.4402,17.4551,17.4102,17.4102,19100.0
2008-06-20 11:05:00,23.26,23.29,23.2,23.29,99000.0,17.4177,17.4402,17.3728,17.4402,99000.0
2008-06-20 11:10:00,23.29,23.3,23.26,23.26,55900.0,17.4402,17.4476,17.4177,17.4177,55900.0
2008-06-20 11:15:00,23.27,23.3,23.23,23.25,116700.0,17.4252,17.4476,17.3952,17.4102,116700.0
2008-06-20 11:20:00,23.26,23.36,23.26,23.33,88100.0,17.4177,17.4926,17.4177,17.4701,88100.0
2008-06-20 11:25:00,23.34,23.37,23.32,23.34,63000.0,17.4776,17.5001,17.4626,17.4776,63000.0
2008-06-20 11:30:00,23.34,23.35,23.34,23.34,16900.0,17.4776,17.4851,17.4776,17.4776,16900.0
2008-06-20 11:35:00,23.34,23.37,23.34,23.37,31300.0,17.4776,17.5001,17.4776,17.5001,31300.0
2008-06-20 11:40:00,23.36,23.47,23.36,23.42,60500.0,17.4926,17.5749,17.4926,17.5375,60500.0
2008-06-20 11:45:00,23.42,23.42,23.35,23.35,25800.0,17.5375,17.5375,17.4851,17.4851,25800.0
2008-06-20 11:50:00,23.35,23.39,23.34,23.38,27700.0,17.4851,17.515,17.4776,17.5075,27700.0
2008-06-20 11:55:00,23.39,23.39,23.34,23.34,48900.0,17.515,17.515,17.4776,17.4776,48900.0
2008-06-20 12:00:00,23.34,23.37,23.33,23.36,16200.0,17.4776,17.5001,17.4701,17.4926,16200.0
2008-06-20 12:05:00,23.37,23.38,23.29,23.31,59500.0,17.5001,17.5075,17.4402,17.4551,59500.0
2008-06-20 12:10:00,23.31,23.36,23.3,23.35,40400.0,17.4551,17.4926,17.4476,17.4851,40400.0
2008-06-20 12:15:00,23.35,23.38,23.31,23.33,27000.0,17.4851,17.5075,17.4551,17.4701,27000.0
2008-06-20 12:20:00,23.33,23.36,23.32,23.35,39800.0,17.4701,17.4926,17.4626,17.4851,39800.0
2008-06-20 12:25:00,23.35,23.39,23.32,23.38,19400.0,17.4851,17.515,17.4626,17.5075,19400.0
2008-06-20 12:30:00,23.38,23.38,23.31,23.35,23300.0,17.5075,17.5075,17.4551,17.4851,23300.0
2008-06-20 12:35:00,23.36,23.36,23.34,23.34,13300.0,17.4926,17.4926,17.4776,17.4776,13300.0
2008-06-20 12:40:00,23.34,23.37,23.33,23.37,21700.0,17.4776,17.5001,17.4701,17.5001,21700.0
2008-06-20 12:45:00,23.37,23.38,23.35,23.36,32800.0,17.5001,17.5075,17.4851,17.4926,32800.0
2008-06-20 12:50:00,23.37,23.39,23.36,23.38,19700.0,17.5001,17.515,17.4926,17.5075,19700.0
2008-06-20 12:55:00,23.37,23.38,23.36,23.37,4600.0,17.5001,17.5075,17.4926,17.5001,4600.0
2008-06-20 13:00:00,23.36,23.36,23.31,23.31,21600.0,17.4926,17.4926,17.4551,17.4551,21600.0
2008-06-20 13:05:00,23.31,23.38,23.31,23.37,143500.0,17.4551,17.5075,17.4551,17.5001,143500.0
2008-06-20 13:10:00,23.38,23.4,23.35,23.36,48400.0,17.5075,17.5225,17.4851,17.4926,48400.0
2008-06-20 13:15:00,23.35,23.35,23.33,23.33,25800.0,17.4851,17.4851,17.4701,17.4701,25800.0
2008-06-20 13:20:00,23.33,23.33,23.27,23.31,70800.0,17.4701,17.4701,17.4252,17.4551,70800.0
2008-06-20 13:25:00,23.31,23.31,23.25,23.27,65100.0,17.4551,17.4551,17.4102,17.4252,65100.0
2008-06-20 13:30:00,23.26,23.3,23.24,23.3,106300.0,17.4177,17.4476,17.4027,17.4476,106300.0
2008-06-20 13:35:00,23.31,23.32,23.27,23.28,43900.0,17.4551,17.4626,17.4252,17.4327,43900.0
2008-06-20 13:40:00,23.28,23.3,23.26,23.26,40300.0,17.4327,17.4476,17.4177,17.4177,40300.0
2008-06-20 13:45:00,23.26,23.31,23.26,23.31,17100.0,17.4177,17.4551,17.4177,17.4551,17100.0
2008-06-20 13:50:00,23.3,23.33,23.3,23.32,19400.0,17.4476,17.4701,17.4476,17.4626,19400.0
2008-06-20 13:55:00,23.31,23.35,23.3,23.3,44000.0,17.4551,17.4851,17.4476,17.4476,44000.0
2008-06-20 14:00:00,23.31,23.32,23.29,23.31,41500.0,17.4551,17.4626,17.4402,17.4551,41500.0
2008-06-20 14:05:00,23.3,23.35,23.3,23.31,27900.0,17.4476,17.4851,17.4476,17.4551,27900.0
2008-06-20 14:10:00,23.32,23.33,23.3,23.3,46700.0,17.4626,17.4701,17.4476,17.4476,46700.0
2008-06-20 14:15:00,23.3,23.33,23.3,23.31,42300.0,17.4476,17.4701,17.4476,17.4551,42300.0
2008-06-20 14:20:00,23.31,23.35,23.31,23.33,32300.0,17.4551,17.4851,17.4551,17.4701,32300.0
2008-06-20 14:25:00,23.34,23.34,23.31,23.34,33100.0,17.4776,17.4776,17.4551,17.4776,33100.0
2008-06-20 14:30:00,23.33,23.35,23.33,23.33,33600.0,17.4701,17.4851,17.4701,17.4701,33600.0
2008-06-20 14:35:00,23.33,23.34,23.32,23.32,29000.0,17.4701,17.4776,17.4626,17.4626,29000.0
2008-06-20 14:40:00,23.32,23.34,23.32,23.33,33500.0,17.4626,17.4776,17.4626,17.4701,33500.0
2008-06-20 14:45:00,23.33,23.34,23.31,23.33,55300.0,17.4701,17.4776,17.4551,17.4701,55300.0
2008-06-20 14:50:00,23.33,23.34,23.28,23.28,104200.0,17.4701,17.4776,17.4327,17.4327,104200.0
2008-06-20 14:55:00,23.28,23.34,23.28,23.29,109300.0,17.4327,17.4776,17.4327,17.4402,109300.0
2008-06-20 15:00:00,23.29,23.29,23.21,23.21,69800.0,17.4402,17.4402,17.3802,17.3802,69800.0
2008-06-20 15:05:00,23.21,23.31,23.21,23.28,69900.0,17.3802,17.4551,17.3802,17.4327,69900.0
2008-06-20 15:10:00,23.28,23.31,23.27,23.3,60900.0,17.4327,17.4551,17.4252,17.4476,60900.0
2008-06-20 15:15:00,23.3,23.3,23.28,23.28,33200.0,17.4476,17.4476,17.4327,17.4327,33200.0
2008-06-20 15:20:00,23.28,23.35,23.26,23.34,97500.0,17.4327,17.4851,17.4177,17.4776,97500.0
2008-06-20 15:25:00,23.34,23.37,23.31,23.34,114900.0,17.4776,17.5001,17.4551,17.4776,114900.0
2008-06-20 15:30:00,23.33,23.33,23.29,23.31,107100.0,17.4701,17.4701,17.4402,17.4551,107100.0
2008-06-20 15:35:00,23.3,23.34,23.28,23.29,93300.0,17.4476,17.4776,17.4327,17.4402,93300.0
2008-06-20 15:40:00,23.29,23.36,23.28,23.33,146900.0,17.4402,17.4926,17.4327,17.4701,146900.0
2008-06-20 15:45:00,23.32,23.38,23.32,23.35,107900.0,17.4626,17.5075,17.4626,17.4851,107900.0
2008-06-20 15:50:00,23.35,23.38,23.32,23.34,162700.0,17.4851,17.5075,17.4626,17.4776,162700.0
2008-06-20 15:55:00,23.34,23.34,23.31,23.34,153400.0,17.4776,17.4776,17.4551,17.4776,153400.0
2008-06-23 09:30:00,23.31,23.5,23.31,23.39,67000.0,17.4551,17.5974,17.4551,17.515,67000.0
2008-06-23 09:35:00,23.4,23.55,23.4,23.51,32900.0,17.5225,17.6348,17.5225,17.6049,32900.0
2008-06-23 09:40:00,23.51,23.55,23.49,23.53,60500.0,17.6049,17.6348,17.5899,17.6199,60500.0
2008-06-23 09:45:00,23.53,23.56,23.49,23.51,87400.0,17.6199,17.6423,17.5899,17.6049,87400.0
2008-06-23 09:50:00,23.51,23.56,23.4,23.42,65200.0,17.6049,17.6423,17.5225,17.5375,65200.0
2008-06-23 09:55:00,23.42,23.42,23.34,23.38,53200.0,17.5375,17.5375,17.4776,17.5075,53200.0
2008-06-23 10:00:00,23.39,23.39,23.3,23.32,63800.0,17.515,17.515,17.4476,17.4626,63800.0
2008-06-23 10:05:00,23.32,23.35,23.27,23.32,84300.0,17.4626,17.4851,17.4252,17.4626,84300.0
2008-06-23 10:10:00,23.32,23.4,23.31,23.4,141400.0,17.4626,17.5225,17.4551,17.5225,141400.0
2008-06-23 10:15:00,23.4,23.43,23.35,23.38,55900.0,17.5225,17.545,17.4851,17.5075,55900.0
2008-06-23 10:20:00,23.37,23.37,23.3,23.35,52400.0,17.5001,17.5001,17.4476,17.4851,52400.0
2008-06-23 10:25:00,23.34,23.35,23.28,23.29,36500.0,17.4776,17.4851,17.4327,17.4402,36500.0
2008-06-23 10:30:00,23.29,23.39,23.28,23.37,287700.0,17.4402,17.515,17.4327,17.5001,287700.0
2008-06-23 10:35:00,23.36,23.36,23.26,23.26,74500.0,17.4926,17.4926,17.4177,17.4177,74500.0
2008-06-23 10:40:00,23.27,23.28,23.18,23.18,48200.0,17.4252,17.4327,17.3578,17.3578,48200.0
2008-06-23 10:45:00,23.18,23.23,23.14,23.15,80500.0,17.3578,17.3952,17.3278,17.3353,80500.0
2008-06-23 10:50:00,23.15,23.15,22.99,23.01,281000.0,17.3353,17.3353,17.2155,17.2305,281000.0
2008-06-23 10:55:00,23.01,23.06,22.98,23.05,110600.0,17.2305,17.2679,17.208,17.2604,110600.0
2008-06-23 11:00:00,23.05,23.13,23.04,23.11,87500.0,17.2604,17.3203,17.2529,17.3054,87500.0
2008-06-23 11:05:00,23.11,23.12,23.07,23.08,39900.0,17.3054,17.3129,17.2754,17.2829,39900.0
2008-06-23 11:10:00,23.08,23.12,23.08,23.12,30900.0,17.2829,17.3129,17.2829,17.3129,30900.0
2008-06-23 11:15:00,23.12,23.12,22.98,22.98,104500.0,17.3129,17.3129,17.208,17.208,104500.0
2008-06-23 11:20:00,22.97,23.02,22.84,22.84,134200.0,17.2005,17.238,17.1032,17.1032,134200.0
2008-06-23 11:25:00,22.85,22.89,22.83,22.85,120400.0,17.1107,17.1406,17.0957,17.1107,120400.0
2008-06-23 11:30:00,22.85,22.95,22.84,22.95,51600.0,17.1107,17.1856,17.1032,17.1856,51600.0
2008-06-23 11:35:00,22.95,22.95,22.91,22.92,57300.0,17.1856,17.1856,17.1556,17.1631,57300.0
2008-06-23 11:40:00,22.91,22.92,22.88,22.9,42600.0,17.1556,17.1631,17.1331,17.1481,42600.0
2008-06-23 11:45:00,22.9,22.92,22.82,22.85,74500.0,17.1481,17.1631,17.0882,17.1107,74500.0
2008-06-23 11:50:00,22.83,22.94,22.82,22.93,70600.0,17.0957,17.1781,17.0882,17.1706,70600.0
2008-06-23 11:55:00,22.94,22.98,22.93,22.97,38500.0,17.1781,17.208,17.1706,17.2005,38500.0
2008-06-23 12:00:00,22.98,22.99,22.9,22.9,62500.0,17.208,17.2155,17.1481,17.1481,62500.0
2008-06-23 12:05:00,22.91,22.91,22.82,22.85,79300.0,17.1556,17.1556,17.0882,17.1107,79300.0
2008-06-23 12:10:00,22.84,22.84,22.76,22.77,101500.0,17.1032,17.1032,17.0433,17.0508,101500.0
2008-06-23 12:15:00,22.77,22.79,22.75,22.78,64400.0,17.0508,17.0657,17.0358,17.0582,64400.0
2008-06-23 12:20:00,22.78,22.82,22.78,22.82,128600.0,17.0582,17.0882,17.0582,17.0882,128600.0
2008-06-23 12:25:00,22.82,22.85,22.77,22.83,129200.0,17.0882,17.1107,17.0508,17.0957,129200.0
2008-06-23 12:30:00,22.83,22.9,22.82,22.9,75300.0,17.0957,17.1481,17.0882,17.1481,75300.0
2008-06-23 12:35:00,22.9,22.93,22.89,22.92,28800.0,17.1481,17.1706,17.1406,17.1631,28800.0
2008-06-23 12:40:00,22.93,22.93,22.89,22.91,50400.0,17.1706,17.1706,17.1406,17.1556,50400.0
2008-06-23 12:45:00,22.91,23.01,22.9,23.01,68000.0,17.1556,17.2305,17.1481,17.2305,68000.0
2008-06-23 12:50:00,23.01,23.03,23.0,23.02,87400.0,17.2305,17.2455,17.223,17.238,87400.0
2008-06-23 12:55:00,23.03,23.06,23.01,23.05,46600.0,17.2455,17.2679,17.2305,17.2604,46600.0
2008-06-23 13:00:00,23.05,23.09,23.05,23.07,39900.0,17.2604,17.2904,17.2604,17.2754,39900.0
2008-06-23 13:05:00,23.07,23.08,23.03,23.07,37500.0,17.2754,17.2829,17.2455,17.2754,37500.0
2008-06-23 13:10:00,23.07,23.07,22.98,22.99,34000.0,17.2754,17.2754,17.208,17.2155,34000.0
2008-06-23 13:15:00,22.99,23.02,22.98,22.98,25900.0,17.2155,17.238,17.208,17.208,25900.0
2008-06-23 13:20:00,22.98,23.07,22.98,23.04,32400.0,17.208,17.2754,17.208,17.2529,32400.0
2008-06-23 13:25:00,23.05,23.06,23.0,23.01,34500.0,17.2604,17.2679,17.223,17.2305,34500.0
2008-06-23 13:30:00,23.01,23.04,22.98,23.0,90000.0,17.2305,17.2529,17.208,17.223,90000.0
2008-06-23 13:35:00,22.99,23.06,22.99,23.01,88900.0,17.2155,17.2679,17.2155,17.2305,88900.0
2008-06-23 13:40:00,23.01,23.08,23.01,23.07,22100.0,17.2305,17.2829,17.2305,17.2754,22100.0
2008-06-23 13:45:00,23.07,23.17,23.06,23.17,45500.0,17.2754,17.3503,17.2679,17.3503,45500.0
2008-06-23 13:50:00,23.16,23.17,23.15,23.17,58500.0,17.3428,17.3503,17.3353,17.3503,58500.0
2008-06-23 13:55:00,23.17,23.17,23.15,23.16,34000.0,17.3503,17.3503,17.3353,17.3428,34000.0
2008-06-23 14:00:00,23.15,23.16,23.13,23.13,61600.0,17.3353,17.3428,17.3203,17.3203,61600.0
2008-06-23 14:05:00,23.13,23.14,23.05,23.05,69800.0,17.3203,17.3278,17.2604,17.2604,69800.0
2008-06-23 14:10:00,23.05,23.06,23.03,23.04,27500.0,17.2604,17.2679,17.2455,17.2529,27500.0
2008-06-23 14:15:00,23.03,23.09,23.03,23.09,108100.0,17.2455,17.2904,17.2455,17.2904,108100.0
2008-06-23 14:20:00,23.09,23.1,23.01,23.02,43000.0,17.2904,17.2979,17.2305,17.238,43000.0
2008-06-23 14:25:00,23.02,23.06,23.0,23.05,89100.0,17.238,17.2679,17.223,17.2604,89100.0
2008-06-23 14:30:00,23.06,23.06,23.03,23.06,30000.0,17.2679,17.2679,17.2455,17.2679,30000.0
2008-06-23 14:35:00,23.06,23.06,23.02,23.03,56200.0,17.2679,17.2679,17.238,17.2455,56200.0
2008-06-23 14:40:00,23.02,23.04,22.98,22.99,74800.0,17.238,17.2529,17.208,17.2155,74800.0
2008-06-23 14:45:00,22.99,23.01,22.99,22.99,52100.0,17.2155,17.2305,17.2155,17.2155,52100.0
2008-06-23 14:50:00,22.99,23.0,22.98,22.98,46800.0,17.2155,17.223,17.208,17.208,46800.0
2008-06-23 14:55:00,22.99,23.0,22.96,23.0,52600.0,17.2155,17.223,17.193,17.223,52600.0
2008-06-23 15:00:00,23.0,23.01,22.95,22.95,66200.0,17.223,17.2305,17.1856,17.1856,66200.0
2008-06-23 15:05:00,22.95,22.97,22.94,22.96,85600.0,17.1856,17.2005,17.1781,17.193,85600.0
2008-06-23 15:10:00,22.95,23.0,22.94,23.0,70200.0,17.1856,17.223,17.1781,17.223,70200.0
2008-06-23 15:15:00,22.99,23.0,22.93,22.94,64300.0,17.2155,17.223,17.1706,17.1781,64300.0
2008-06-23 15:20:00,22.95,22.97,22.92,22.95,195600.0,17.1856,17.2005,17.1631,17.1856,195600.0
2008-06-23 15:25:00,22.95,23.03,22.94,23.02,137700.0,17.1856,17.2455,17.1781,17.238,137700.0
2008-06-23 15:30:00,23.02,23.03,22.98,22.98,65900.0,17.238,17.2455,17.208,17.208,65900.0
2008-06-23 15:35:00,22.98,22.99,22.95,22.96,61200.0,17.208,17.2155,17.1856,17.193,61200.0
2008-06-23 15:40:00,22.97,22.98,22.95,22.95,79500.0,17.2005,17.208,17.1856,17.1856,79500.0
2008-06-23 15:45:00,22.95,22.97,22.92,22.92,162600.0,17.1856,17.2005,17.1631,17.1631,162600.0
2008-06-23 15:50:00,22.92,22.92,22.83,22.89,286900.0,17.1631,17.1631,17.0957,17.1406,286900.0
2008-06-23 15:55:00,22.9,22.92,22.89,22.89,224500.0,17.1481,17.1631,17.1406,17.1406,224500.0
2008-06-24 09:30:00,22.86,23.07,22.8,22.84,63700.0,17.1182,17.2754,17.0732,17.1032,63700.0
2008-06-24 09:35:00,22.85,22.92,22.84,22.84,53100.0,17.1107,17.1631,17.1032,17.1032,53100.0
2008-06-24 09:40:00,22.85,22.86,22.71,22.77,91100.0,17.1107,17.1182,17.0058,17.0508,91100.0
2008-06-24 09:45:00,22.78,22.8,22.71,22.77,39100.0,17.0582,17.0732,17.0058,17.0508,39100.0
2008-06-24 09:50:00,22.78,22.78,22.69,22.72,54200.0,17.0582,17.0582,16.9909,17.0133,54200.0
2008-06-24 09:55:00,22.71,22.74,22.66,22.69,54000.0,17.0058,17.0283,16.9684,16.9909,54000.0
2008-06-24 10:00:00,22.69,22.72,22.65,22.69,95000.0,16.9909,17.0133,16.9609,16.9909,95000.0
2008-06-24 10:05:00,22.68,22.7,22.64,22.66,59400.0,16.9834,16.9983,16.9534,16.9684,59400.0
2008-06-24 10:10:00,22.66,22.7,22.64,22.66,61600.0,16.9684,16.9983,16.9534,16.9684,61600.0
2008-06-24 10:15:00,22.65,22.71,22.6,22.71,62600.0,16.9609,17.0058,16.9235,17.0058,62600.0
2008-06-24 10:20:00,22.71,22.73,22.62,22.65,55500.0,17.0058,17.0208,16.9384,16.9609,55500.0
2008-06-24 10:25:00,22.65,22.71,22.6,22.66,51400.0,16.9609,17.0058,16.9235,16.9684,51400.0
2008-06-24 10:30:00,22.66,22.69,22.58,22.58,41300.0,16.9684,16.9909,16.9085,16.9085,41300.0
2008-06-24 10:35:00,22.59,22.59,22.53,22.57,105100.0,16.916,16.916,16.871,16.901,105100.0
2008-06-24 10:40:00,22.56,22.63,22.53,22.55,92200.0,16.8935,16.9459,16.871,16.886,92200.0
2008-06-24 10:45:00,22.55,22.67,22.53,22.61,113500.0,16.886,16.9759,16.871,16.9309,113500.0
2008-06-24 10:50:00,22.61,22.64,22.58,22.6,27900.0,16.9309,16.9534,16.9085,16.9235,27900.0
2008-06-24 10:55:00,22.6,22.88,22.59,22.88,173100.0,16.9235,17.1331,16.916,17.1331,173100.0
2008-06-24 11:00:00,22.88,22.9,22.8,22.8,141300.0,17.1331,17.1481,17.0732,17.0732,141300.0
2008-06-24 11:05:00,22.79,22.83,22.78,22.81,38900.0,17.0657,17.0957,17.0582,17.0807,38900.0
2008-06-24 11:10:00,22.8,22.81,22.73,22.79,46200.0,17.0732,17.0807,17.0208,17.0657,46200.0
2008-06-24 11:15:00,22.79,22.92,22.79,22.91,251300.0,17.0657,17.1631,17.0657,17.1556,251300.0
2008-06-24 11:20:00,22.92,22.93,22.85,22.9,40900.0,17.1631,17.1706,17.1107,17.1481,40900.0
2008-06-24 11:25:00,22.91,22.93,22.82,22.85,48000.0,17.1556,17.1706,17.0882,17.1107,48000.0
2008-06-24 11:30:00,22.85,22.85,22.8,22.84,21200.0,17.1107,17.1107,17.0732,17.1032,21200.0
2008-06-24 11:35:00,22.84,22.91,22.82,22.9,48000.0,17.1032,17.1556,17.0882,17.1481,48000.0
2008-06-24 11:40:00,22.9,22.97,22.9,22.96,154700.0,17.1481,17.2005,17.1481,17.193,154700.0
2008-06-24 11:45:00,22.96,23.06,22.96,23.05,49100.0,17.193,17.2679,17.193,17.2604,49100.0
2008-06-24 11:50:00,23.04,23.05,22.96,23.04,45300.0,17.2529,17.2604,17.193,17.2529,45300.0
2008-06-24 11:55:00,23.04,23.13,23.04,23.07,54400.0,17.2529,17.3203,17.2529,17.2754,54400.0
2008-06-24 12:00:00,23.07,23.1,23.03,23.09,48100.0,17.2754,17.2979,17.2455,17.2904,48100.0
2008-06-24 12:05:00,23.09,23.12,23.08,23.1,26100.0,17.2904,17.3129,17.2829,17.2979,26100.0
2008-06-24 12:10:00,23.11,23.12,23.09,23.09,33100.0,17.3054,17.3129,17.2904,17.2904,33100.0
2008-06-24 12:15:00,23.1,23.1,22.99,23.0,41800.0,17.2979,17.2979,17.2155,17.223,41800.0
2008-06-24 12:20:00,23.01,23.01,22.97,23.01,38600.0,17.2305,17.2305,17.2005,17.2305,38600.0
2008-06-24 12:25:00,23.01,23.11,23.01,23.09,127100.0,17.2305,17.3054,17.2305,17.2904,127100.0
2008-06-24 12:30:00,23.1,23.1,23.05,23.05,15500.0,17.2979,17.2979,17.2604,17.2604,15500.0
2008-06-24 12:35:00,23.05,23.07,23.04,23.06,117100.0,17.2604,17.2754,17.2529,17.2679,117100.0
2008-06-24 12:40:00,23.07,23.08,23.01,23.01,30300.0,17.2754,17.2829,17.2305,17.2305,30300.0
2008-06-24 12:45:00,23.01,23.03,23.0,23.01,15500.0,17.2305,17.2455,17.223,17.2305,15500.0
2008-06-24 12:50:00,23.02,23.02,22.99,22.99,36300.0,17.238,17.238,17.2155,17.2155,36300.0
2008-06-24 12:55:00,23.0,23.02,22.98,23.0,40800.0,17.223,17.238,17.208,17.223,40800.0
2008-06-24 13:00:00,22.99,23.05,22.99,23.05,16000.0,17.2155,17.2604,17.2155,17.2604,16000.0
2008-06-24 13:05:00,23.04,23.08,23.04,23.06,39400.0,17.2529,17.2829,17.2529,17.2679,39400.0
2008-06-24 13:10:00,23.07,23.07,23.04,23.05,20700.0,17.2754,17.2754,17.2529,17.2604,20700.0
2008-06-24 13:15:00,23.05,23.1,23.05,23.1,23100.0,17.2604,17.2979,17.2604,17.2979,23100.0
2008-06-24 13:20:00,23.1,23.21,23.09,23.2,141900.0,17.2979,17.3802,17.2904,17.3728,141900.0
2008-06-24 13:25:00,23.2,23.2,23.11,23.11,43500.0,17.3728,17.3728,17.3054,17.3054,43500.0
2008-06-24 13:30:00,23.11,23.14,23.09,23.11,51400.0,17.3054,17.3278,17.2904,17.3054,51400.0
2008-06-24 13:35:00,23.11,23.12,23.1,23.11,20500.0,17.3054,17.3129,17.2979,17.3054,20500.0
2008-06-24 13:40:00,23.1,23.11,23.07,23.09,24200.0,17.2979,17.3054,17.2754,17.2904,24200.0
2008-06-24 13:45:00,23.09,23.15,23.06,23.14,30400.0,17.2904,17.3353,17.2679,17.3278,30400.0
2008-06-24 13:50:00,23.13,23.16,23.13,23.15,26900.0,17.3203,17.3428,17.3203,17.3353,26900.0
2008-06-24 13:55:00,23.15,23.17,23.13,23.17,18100.0,17.3353,17.3503,17.3203,17.3503,18100.0
2008-06-24 14:00:00,23.17,23.25,23.17,23.25,50400.0,17.3503,17.4102,17.3503,17.4102,50400.0
2008-06-24 14:05:00,23.25,23.27,23.23,23.25,63300.0,17.4102,17.4252,17.3952,17.4102,63300.0
2008-06-24 14:10:00,23.25,23.26,23.22,23.26,74700.0,17.4102,17.4177,17.3877,17.4177,74700.0
2008-06-24 14:15:00,23.25,23.26,23.19,23.19,43300.0,17.4102,17.4177,17.3653,17.3653,43300.0
2008-06-24 14:20:00,23.19,23.2,23.13,23.13,66800.0,17.3653,17.3728,17.3203,17.3203,66800.0
2008-06-24 14:25:00,23.13,23.13,23.12,23.12,20500.0,17.3203,17.3203,17.3129,17.3129,20500.0
2008-06-24 14:30:00,23.13,23.13,23.05,23.07,46700.0,17.3203,17.3203,17.2604,17.2754,46700.0
2008-06-24 14:35:00,23.07,23.09,23.02,23.02,55300.0,17.2754,17.2904,17.238,17.238,55300.0
2008-06-24 14:40:00,23.03,23.03,23.0,23.0,37100.0,17.2455,17.2455,17.223,17.223,37100.0
2008-06-24 14:45:00,23.0,23.01,22.89,22.93,92500.0,17.223,17.2305,17.1406,17.1706,92500.0
2008-06-24 14:50:00,22.92,22.98,22.92,22.96,53300.0,17.1631,17.208,17.1631,17.193,53300.0
2008-06-24 14:55:00,22.96,22.98,22.95,22.97,16700.0,17.193,17.208,17.1856,17.2005,16700.0
2008-06-24 15:00:00,22.96,23.07,22.96,23.06,108900.0,17.193,17.2754,17.193,17.2679,108900.0
2008-06-24 15:05:00,23.06,23.07,23.05,23.05,94200.0,17.2679,17.2754,17.2604,17.2604,94200.0
2008-06-24 15:10:00,23.05,23.06,23.01,23.01,90600.0,17.2604,17.2679,17.2305,17.2305,90600.0
2008-06-24 15:15:00,23.02,23.03,22.99,23.0,58500.0,17.238,17.2455,17.2155,17.223,58500.0
2008-06-24 15:20:00,23.0,23.04,22.98,22.98,116700.0,17.223,17.2529,17.208,17.208,116700.0
2008-06-24 15:25:00,22.98,22.99,22.93,22.99,105900.0,17.208,17.2155,17.1706,17.2155,105900.0
2008-06-24 15:30:00,22.99,23.01,22.98,23.0,110200.0,17.2155,17.2305,17.208,17.223,110200.0
2008-06-24 15:35:00,23.0,23.01,22.98,23.0,300500.0,17.223,17.2305,17.208,17.223,300500.0
2008-06-24 15:40:00,23.01,23.01,22.96,22.98,108700.0,17.2305,17.2305,17.193,17.208,108700.0
2008-06-24 15:45:00,22.98,23.02,22.97,23.0,108300.0,17.208,17.238,17.2005,17.223,108300.0
2008-06-24 15:50:00,22.99,22.99,22.92,22.96,128500.0,17.2155,17.2155,17.1631,17.193,128500.0
2008-06-24 15:55:00,22.96,23.01,22.96,23.01,132600.0,17.193,17.2305,17.193,17.2305,132600.0
2008-06-25 09:30:00,23.06,23.13,22.85,23.02,41600.0,17.2679,17.3203,17.1107,17.238,41600.0
2008-06-25 09:35:00,23.01,23.24,22.93,23.19,20900.0,17.2305,17.4027,17.1706,17.3653,20900.0
2008-06-25 09:40:00,23.19,23.25,23.14,23.25,31200.0,17.3653,17.4102,17.3278,17.4102,31200.0
2008-06-25 09:45:00,23.26,23.27,23.14,23.15,69300.0,17.4177,17.4252,17.3278,17.3353,69300.0
2008-06-25 09:50:00,23.15,23.16,23.12,23.16,36600.0,17.3353,17.3428,17.3129,17.3428,36600.0
2008-06-25 09:55:00,23.15,23.17,23.08,23.11,25700.0,17.3353,17.3503,17.2829,17.3054,25700.0
2008-06-25 10:00:00,23.11,23.18,23.11,23.16,33000.0,17.3054,17.3578,17.3054,17.3428,33000.0
2008-06-25 10:05:00,23.15,23.19,23.14,23.17,48900.0,17.3353,17.3653,17.3278,17.3503,48900.0
2008-06-25 10:10:00,23.17,23.19,23.11,23.12,203900.0,17.3503,17.3653,17.3054,17.3129,203900.0
2008-06-25 10:15:00,23.1,23.11,23.08,23.08,51300.0,17.2979,17.3054,17.2829,17.2829,51300.0
2008-06-25 10:20:00,23.08,23.1,23.04,23.08,50900.0,17.2829,17.2979,17.2529,17.2829,50900.0
2008-06-25 10:25:00,23.07,23.1,23.07,23.08,37800.0,17.2754,17.2979,17.2754,17.2829,37800.0
2008-06-25 10:30:00,23.09,23.12,23.08,23.11,71100.0,17.2904,17.3129,17.2829,17.3054,71100.0
2008-06-25 10:35:00,23.11,23.16,23.09,23.15,162400.0,17.3054,17.3428,17.2904,17.3353,162400.0
2008-06-25 10:40:00,23.16,23.17,23.12,23.12,193700.0,17.3428,17.3503,17.3129,17.3129,193700.0
2008-06-25 10:45:00,23.12,23.16,23.11,23.15,140900.0,17.3129,17.3428,17.3054,17.3353,140900.0
2008-06-25 10:50:00,23.15,23.18,23.14,23.16,413700.0,17.3353,17.3578,17.3278,17.3428,413700.0
2008-06-25 10:55:00,23.17,23.19,23.13,23.15,195800.0,17.3503,17.3653,17.3203,17.3353,195800.0
2008-06-25 11:00:00,23.15,23.17,23.09,23.1,101800.0,17.3353,17.3503,17.2904,17.2979,101800.0
2008-06-25 11:05:00,23.11,23.11,23.02,23.03,121300.0,17.3054,17.3054,17.238,17.2455,121300.0
2008-06-25 11:10:00,23.04,23.05,22.99,22.99,61900.0,17.2529,17.2604,17.2155,17.2155,61900.0
2008-06-25 11:15:00,23.0,23.08,22.99,23.08,54600.0,17.223,17.2829,17.2155,17.2829,54600.0
2008-06-25 11:20:00,23.08,23.16,23.08,23.15,87500.0,17.2829,17.3428,17.2829,17.3353,87500.0
2008-06-25 11:25:00,23.15,23.15,23.05,23.09,86100.0,17.3353,17.3353,17.2604,17.2904,86100.0
2008-06-25 11:30:00,23.08,23.08,23.06,23.07,49600.0,17.2829,17.2829,17.2679,17.2754,49600.0
2008-06-25 11:35:00,23.08,23.09,23.03,23.03,31000.0,17.2829,17.2904,17.2455,17.2455,31000.0
2008-06-25 11:40:00,23.03,23.04,22.95,22.96,55800.0,17.2455,17.2529,17.1856,17.193,55800.0
2008-06-25 11:45:00,22.96,23.0,22.95,22.97,53500.0,17.193,17.223,17.1856,17.2005,53500.0
2008-06-25 11:50:00,22.96,22.99,22.93,22.93,32700.0,17.193,17.2155,17.1706,17.1706,32700.0
2008-06-25 11:55:00,22.94,23.06,22.94,23.05,82600.0,17.1781,17.2679,17.1781,17.2604,82600.0
2008-06-25 12:00:00,23.05,23.06,23.0,23.0,98100.0,17.2604,17.2679,17.223,17.223,98100.0
2008-06-25 12:05:00,23.01,23.03,22.99,23.02,33000.0,17.2305,17.2455,17.2155,17.238,33000.0
2008-06-25 12:10:00,23.02,23.06,23.02,23.06,12500.0,17.238,17.2679,17.238,17.2679,12500.0
2008-06-25 12:15:00,23.06,23.07,23.01,23.01,63700.0,17.2679,17.2754,17.2305,17.2305,63700.0
2008-06-25 12:20:00,23.01,23.06,23.01,23.06,19400.0,17.2305,17.2679,17.2305,17.2679,19400.0
2008-06-25 12:25:00,23.06,23.07,23.01,23.02,53400.0,17.2679,17.2754,17.2305,17.238,53400.0
2008-06-25 12:30:00,23.01,23.05,22.99,22.99,88100.0,17.2305,17.2604,17.2155,17.2155,88100.0
2008-06-25 12:35:00,22.99,23.0,22.97,22.97,35100.0,17.2155,17.223,17.2005,17.2005,35100.0
2008-06-25 12:40:00,22.97,23.0,22.97,22.99,40800.0,17.2005,17.223,17.2005,17.2155,40800.0
2008-06-25 12:45:00,22.98,23.0,22.98,22.99,47800.0,17.208,17.223,17.208,17.2155,47800.0
2008-06-25 12:50:00,22.99,23.05,22.99,23.01,54400.0,17.2155,17.2604,17.2155,17.2305,54400.0
2008-06-25 12:55:00,23.0,23.0,22.93,22.94,170000.0,17.223,17.223,17.1706,17.1781,170000.0
2008-06-25 13:00:00,22.94,22.95,22.93,22.94,40300.0,17.1781,17.1856,17.1706,17.1781,40300.0
2008-06-25 13:05:00,22.94,22.96,22.93,22.95,46700.0,17.1781,17.193,17.1706,17.1856,46700.0
2008-06-25 13:10:00,22.95,22.99,22.95,22.99,33600.0,17.1856,17.2155,17.1856,17.2155,33600.0
2008-06-25 13:15:00,22.99,23.01,22.98,23.01,13700.0,17.2155,17.2305,17.208,17.2305,13700.0
2008-06-25 13:20:00,23.0,23.02,23.0,23.02,10000.0,17.223,17.238,17.223,17.238,10000.0
2008-06-25 13:25:00,23.01,23.02,22.98,23.0,17000.0,17.2305,17.238,17.208,17.223,17000.0
2008-06-25 13:30:00,22.99,23.0,22.98,22.99,18900.0,17.2155,17.223,17.208,17.2155,18900.0
2008-06-25 13:35:00,22.99,23.0,22.93,22.94,126200.0,17.2155,17.223,17.1706,17.1781,126200.0
2008-06-25 13:40:00,22.94,22.95,22.91,22.91,59900.0,17.1781,17.1856,17.1556,17.1556,59900.0
2008-06-25 13:45:00,22.92,22.92,22.91,22.91,9700.0,17.1631,17.1631,17.1556,17.1556,9700.0
2008-06-25 13:50:00,22.91,22.93,22.91,22.92,27800.0,17.1556,17.1706,17.1556,17.1631,27800.0
2008-06-25 13:55:00,22.93,22.93,22.91,22.91,64900.0,17.1706,17.1706,17.1556,17.1556,64900.0
2008-06-25 14:00:00,22.92,22.97,22.92,22.97,51000.0,17.1631,17.2005,17.1631,17.2005,51000.0
2008-06-25 14:05:00,22.97,22.98,22.95,22.96,95300.0,17.2005,17.208,17.1856,17.193,95300.0
2008-06-25 14:10:00,22.95,23.01,22.87,22.93,335200.0,17.1856,17.2305,17.1256,17.1706,335200.0
2008-06-25 14:15:00,22.92,22.99,22.92,22.97,133400.0,17.1631,17.2155,17.1631,17.2005,133400.0
2008-06-25 14:20:00,22.98,23.01,22.89,22.92,125400.0,17.208,17.2305,17.1406,17.1631,125400.0
2008-06-25 14:25:00,22.92,22.94,22.85,22.85,89000.0,17.1631,17.1781,17.1107,17.1107,89000.0
2008-06-25 14:30:00,22.85,22.89,22.73,22.89,163500.0,17.1107,17.1406,17.0208,17.1406,163500.0
2008-06-25 14:35:00,22.89,22.94,22.83,22.84,163300.0,17.1406,17.1781,17.0957,17.1032,163300.0
2008-06-25 14:40:00,22.84,22.9,22.79,22.85,101900.0,17.1032,17.1481,17.0657,17.1107,101900.0
2008-06-25 14:45:00,22.85,22.88,22.77,22.88,84500.0,17.1107,17.1331,17.0508,17.1331,84500.0
2008-06-25 14:50:00,22.89,22.93,22.86,22.88,93800.0,17.1406,17.1706,17.1182,17.1331,93800.0
2008-06-25 14:55:00,22.89,22.92,22.86,22.92,107800.0,17.1406,17.1631,17.1182,17.1631,107800.0
2008-06-25 15:00:00,22.91,23.05,22.9,22.99,186100.0,17.1556,17.2604,17.1481,17.2155,186100.0
2008-06-25 15:05:00,22.99,23.09,22.98,23.05,255600.0,17.2155,17.2904,17.208,17.2604,255600.0
2008-06-25 15:10:00,23.05,23.07,23.01,23.02,145700.0,17.2604,17.2754,17.2305,17.238,145700.0
2008-06-25 15:15:00,23.02,23.04,22.95,22.96,137900.0,17.238,17.2529,17.1856,17.193,137900.0
2008-06-25 15:20:00,22.96,22.96,22.84,22.91,191600.0,17.193,17.193,17.1032,17.1556,191600.0
2008-06-25 15:25:00,22.92,22.95,22.88,22.93,109500.0,17.1631,17.1856,17.1331,17.1706,109500.0
2008-06-25 15:30:00,22.93,22.96,22.84,22.85,150800.0,17.1706,17.193,17.1032,17.1107,150800.0
2008-06-25 15:35:00,22.85,22.87,22.74,22.85,154600.0,17.1107,17.1256,17.0283,17.1107,154600.0
2008-06-25 15:40:00,22.84,22.86,22.81,22.83,132200.0,17.1032,17.1182,17.0807,17.0957,132200.0
2008-06-25 15:45:00,22.84,22.84,22.76,22.76,169400.0,17.1032,17.1032,17.0433,17.0433,169400.0
2008-06-25 15:50:00,22.76,22.91,22.76,22.89,239400.0,17.0433,17.1556,17.0433,17.1406,239400.0
2008-06-25 15:55:00,22.88,22.93,22.86,22.89,285000.0,17.1331,17.1706,17.1182,17.1406,285000.0
2008-06-26 09:30:00,22.7,22.87,22.53,22.62,57200.0,16.9983,17.1256,16.871,16.9384,57200.0
2008-06-26 09:35:00,22.63,22.79,22.63,22.74,50900.0,16.9459,17.0657,16.9459,17.0283,50900.0
2008-06-26 09:40:00,22.73,22.86,22.67,22.7,60400.0,17.0208,17.1182,16.9759,16.9983,60400.0
2008-06-26 09:45:00,22.7,22.76,22.64,22.66,97000.0,16.9983,17.0433,16.9534,16.9684,97000.0
2008-06-26 09:50:00,22.65,22.65,22.59,22.62,93100.0,16.9609,16.9609,16.916,16.9384,93100.0
2008-06-26 09:55:00,22.62,22.64,22.59,22.59,63600.0,16.9384,16.9534,16.916,16.916,63600.0
2008-06-26 10:00:00,22.59,22.63,22.53,22.53,55500.0,16.916,16.9459,16.871,16.871,55500.0
2008-06-26 10:05:00,22.53,22.59,22.46,22.55,86700.0,16.871,16.916,16.8186,16.886,86700.0
2008-06-26 10:10:00,22.55,22.59,22.48,22.48,76500.0,16.886,16.916,16.8336,16.8336,76500.0
2008-06-26 10:15:00,22.48,22.5,22.43,22.48,75100.0,16.8336,16.8486,16.7962,16.8336,75100.0
2008-06-26 10:20:00,22.5,22.59,22.49,22.5,76600.0,16.8486,16.916,16.8411,16.8486,76600.0
2008-06-26 10:25:00,22.5,22.55,22.45,22.53,73700.0,16.8486,16.886,16.8111,16.871,73700.0
2008-06-26 10:30:00,22.53,22.56,22.47,22.48,60500.0,16.871,16.8935,16.8261,16.8336,60500.0
2008-06-26 10:35:00,22.49,22.49,22.38,22.42,72400.0,16.8411,16.8411,16.7587,16.7887,72400.0
2008-06-26 10:40:00,22.41,22.46,22.31,22.39,135500.0,16.7812,16.8186,16.7063,16.7662,135500.0
2008-06-26 10:45:00,22.39,22.4,22.35,22.38,51300.0,16.7662,16.7737,16.7363,16.7587,51300.0
2008-06-26 10:50:00,22.38,22.42,22.33,22.37,64600.0,16.7587,16.7887,16.7213,16.7512,64600.0
2008-06-26 10:55:00,22.38,22.39,22.25,22.27,133300.0,16.7587,16.7662,16.6614,16.6763,133300.0
2008-06-26 11:00:00,22.26,22.29,22.25,22.26,45700.0,16.6689,16.6913,16.6614,16.6689,45700.0
2008-06-26 11:05:00,22.27,22.31,22.26,22.3,48400.0,16.6763,16.7063,16.6689,16.6988,48400.0
2008-06-26 11:10:00,22.3,22.31,22.24,22.29,108200.0,16.6988,16.7063,16.6539,16.6913,108200.0
2008-06-26 11:15:00,22.29,22.3,22.24,22.25,45700.0,16.6913,16.6988,16.6539,16.6614,45700.0
2008-06-26 11:20:00,22.25,22.26,22.18,22.26,184700.0,16.6614,16.6689,16.609,16.6689,184700.0
2008-06-26 11:25:00,22.26,22.29,22.24,22.27,61700.0,16.6689,16.6913,16.6539,16.6763,61700.0
2008-06-26 11:30:00,22.28,22.35,22.27,22.35,292200.0,16.6838,16.7363,16.6763,16.7363,292200.0
2008-06-26 11:35:00,22.36,22.38,22.36,22.36,65200.0,16.7437,16.7587,16.7437,16.7437,65200.0
2008-06-26 11:40:00,22.36,22.39,22.36,22.37,67500.0,16.7437,16.7662,16.7437,16.7512,67500.0
2008-06-26 11:45:00,22.37,22.44,22.36,22.44,74200.0,16.7512,16.8036,16.7437,16.8036,74200.0
2008-06-26 11:50:00,22.44,22.46,22.39,22.39,240700.0,16.8036,16.8186,16.7662,16.7662,240700.0
2008-06-26 11:55:00,22.39,22.4,22.36,22.37,46100.0,16.7662,16.7737,16.7437,16.7512,46100.0
2008-06-26 12:00:00,22.38,22.38,22.3,22.31,32200.0,16.7587,16.7587,16.6988,16.7063,32200.0
2008-06-26 12:05:00,22.31,22.31,22.22,22.25,29700.0,16.7063,16.7063,16.6389,16.6614,29700.0
2008-06-26 12:10:00,22.26,22.28,22.23,22.26,52800.0,16.6689,16.6838,16.6464,16.6689,52800.0
2008-06-26 12:15:00,22.26,22.29,22.24,22.26,17900.0,16.6689,16.6913,16.6539,16.6689,17900.0
2008-06-26 12:20:00,22.26,22.3,22.25,22.3,43900.0,16.6689,16.6988,16.6614,16.6988,43900.0
2008-06-26 12:25:00,22.3,22.3,22.21,22.22,20400.0,16.6988,16.6988,16.6314,16.6389,20400.0
2008-06-26 12:30:00,22.22,22.22,22.1,22.1,70100.0,16.6389,16.6389,16.549,16.549,70100.0
2008-06-26 12:35:00,22.11,22.18,22.11,22.18,57200.0,16.5565,16.609,16.5565,16.609,57200.0
2008-06-26 12:40:00,22.18,22.25,22.16,22.23,60700.0,16.609,16.6614,16.594,16.6464,60700.0
2008-06-26 12:45:00,22.23,22.24,22.16,22.19,64700.0,16.6464,16.6539,16.594,16.6164,64700.0
2008-06-26 12:50:00,22.18,22.24,22.18,22.23,35500.0,16.609,16.6539,16.609,16.6464,35500.0
2008-06-26 12:55:00,22.24,22.28,22.22,22.23,44200.0,16.6539,16.6838,16.6389,16.6464,44200.0
2008-06-26 13:00:00,22.24,22.27,22.24,22.27,33700.0,16.6539,16.6763,16.6539,16.6763,33700.0
2008-06-26 13:05:00,22.26,22.28,22.23,22.28,26000.0,16.6689,16.6838,16.6464,16.6838,26000.0
2008-06-26 13:10:00,22.27,22.33,22.27,22.29,39900.0,16.6763,16.7213,16.6763,16.6913,39900.0
2008-06-26 13:15:00,22.3,22.33,22.29,22.3,13400.0,16.6988,16.7213,16.6913,16.6988,13400.0
2008-06-26 13:20:00,22.3,22.31,22.26,22.27,23100.0,16.6988,16.7063,16.6689,16.6763,23100.0
2008-06-26 13:25:00,22.26,22.26,22.17,22.2,39500.0,16.6689,16.6689,16.6015,16.6239,39500.0
2008-06-26 13:30:00,22.19,22.25,22.17,22.17,29600.0,16.6164,16.6614,16.6015,16.6015,29600.0
2008-06-26 13:35:00,22.17,22.22,22.16,22.21,49400.0,16.6015,16.6389,16.594,16.6314,49400.0
2008-06-26 13:40:00,22.22,22.22,22.2,22.2,7400.0,16.6389,16.6389,16.6239,16.6239,7400.0
2008-06-26 13:45:00,22.2,22.26,22.2,22.22,22700.0,16.6239,16.6689,16.6239,16.6389,22700.0
2008-06-26 13:50:00,22.21,22.31,22.2,22.31,44800.0,16.6314,16.7063,16.6239,16.7063,44800.0
2008-06-26 13:55:00,22.31,22.32,22.25,22.29,24300.0,16.7063,16.7138,16.6614,16.6913,24300.0
2008-06-26 14:00:00,22.29,22.32,22.26,22.32,20300.0,16.6913,16.7138,16.6689,16.7138,20300.0
2008-06-26 14:05:00,22.32,22.37,22.3,22.33,40300.0,16.7138,16.7512,16.6988,16.7213,40300.0
2008-06-26 14:10:00,22.33,22.33,22.19,22.21,56000.0,16.7213,16.7213,16.6164,16.6314,56000.0
2008-06-26 14:15:00,22.21,22.24,22.14,22.15,153900.0,16.6314,16.6539,16.579,16.5865,153900.0
2008-06-26 14:20:00,22.15,22.18,21.98,22.13,90500.0,16.5865,16.609,16.4592,16.5715,90500.0
2008-06-26 14:25:00,22.14,22.18,22.11,22.18,43800.0,16.579,16.609,16.5565,16.609,43800.0
2008-06-26 14:30:00,22.18,22.19,22.13,22.14,32100.0,16.609,16.6164,16.5715,16.579,32100.0
2008-06-26 14:35:00,22.14,22.17,22.1,22.11,38800.0,16.579,16.6015,16.549,16.5565,38800.0
2008-06-26 14:40:00,22.11,22.12,22.05,22.06,88400.0,16.5565,16.564,16.5116,16.5191,88400.0
2008-06-26 14:45:00,22.06,22.09,22.03,22.03,54900.0,16.5191,16.5416,16.4966,16.4966,54900.0
2008-06-26 14:50:00,22.04,22.11,22.03,22.11,39800.0,16.5041,16.5565,16.4966,16.5565,39800.0
2008-06-26 14:55:00,22.11,22.12,22.1,22.11,19400.0,16.5565,16.564,16.549,16.5565,19400.0
2008-06-26 15:00:00,22.11,22.19,22.1,22.17,55000.0,16.5565,16.6164,16.549,16.6015,55000.0
2008-06-26 15:05:00,22.17,22.18,22.09,22.15,62700.0,16.6015,16.609,16.5416,16.5865,62700.0
2008-06-26 15:10:00,22.16,22.18,22.11,22.13,41000.0,16.594,16.609,16.5565,16.5715,41000.0
2008-06-26 15:15:00,22.13,22.2,22.13,22.13,69700.0,16.5715,16.6239,16.5715,16.5715,69700.0
2008-06-26 15:20:00,22.13,22.17,22.11,22.17,60100.0,16.5715,16.6015,16.5565,16.6015,60100.0
2008-06-26 15:25:00,22.16,22.23,22.16,22.2,80000.0,16.594,16.6464,16.594,16.6239,80000.0
2008-06-26 15:30:00,22.19,22.2,22.14,22.17,31400.0,16.6164,16.6239,16.579,16.6015,31400.0
2008-06-26 15:35:00,22.18,22.29,22.18,22.26,123000.0,16.609,16.6913,16.609,16.6689,123000.0
2008-06-26 15:40:00,22.26,22.28,22.18,22.21,146000.0,16.6689,16.6838,16.609,16.6314,146000.0
2008-06-26 15:45:00,22.21,22.22,22.13,22.2,138500.0,16.6314,16.6389,16.5715,16.6239,138500.0
2008-06-26 15:50:00,22.21,22.21,22.09,22.11,175900.0,16.6314,16.6314,16.5416,16.5565,175900.0
2008-06-26 15:55:00,22.1,22.17,22.1,22.11,207500.0,16.549,16.6015,16.549,16.5565,207500.0
2008-06-27 09:30:00,22.09,22.28,22.06,22.27,89700.0,16.5416,16.6838,16.5191,16.6763,89700.0
2008-06-27 09:35:00,22.27,22.33,22.16,22.22,23000.0,16.6763,16.7213,16.594,16.6389,23000.0
2008-06-27 09:40:00,22.23,22.23,21.99,22.01,58200.0,16.6464,16.6464,16.4667,16.4817,58200.0
2008-06-27 09:45:00,21.99,22.15,21.96,22.09,55400.0,16.4667,16.5865,16.4442,16.5416,55400.0
2008-06-27 09:50:00,22.08,22.1,22.01,22.05,173500.0,16.5341,16.549,16.4817,16.5116,173500.0
2008-06-27 09:55:00,22.05,22.14,22.02,22.13,66700.0,16.5116,16.579,16.4891,16.5715,66700.0
2008-06-27 10:00:00,22.12,22.22,22.09,22.12,205100.0,16.564,16.6389,16.5416,16.564,205100.0
2008-06-27 10:05:00,22.13,22.23,22.08,22.13,60600.0,16.5715,16.6464,16.5341,16.5715,60600.0
2008-06-27 10:10:00,22.13,22.14,22.07,22.08,198900.0,16.5715,16.579,16.5266,16.5341,198900.0
2008-06-27 10:15:00,22.08,22.14,22.08,22.11,710200.0,16.5341,16.579,16.5341,16.5565,710200.0
2008-06-27 10:20:00,22.11,22.16,22.09,22.12,81600.0,16.5565,16.594,16.5416,16.564,81600.0
2008-06-27 10:25:00,22.13,22.21,22.13,22.14,67400.0,16.5715,16.6314,16.5715,16.579,67400.0
2008-06-27 10:30:00,22.14,22.28,22.14,22.24,58100.0,16.579,16.6838,16.579,16.6539,58100.0
2008-06-27 10:35:00,22.24,22.27,22.16,22.19,333600.0,16.6539,16.6763,16.594,16.6164,333600.0
2008-06-27 10:40:00,22.2,22.2,22.06,22.1,37700.0,16.6239,16.6239,16.5191,16.549,37700.0
2008-06-27 10:45:00,22.09,22.09,22.02,22.04,41100.0,16.5416,16.5416,16.4891,16.5041,41100.0
2008-06-27 10:50:00,22.05,22.06,21.99,21.99,118600.0,16.5116,16.5191,16.4667,16.4667,118600.0
2008-06-27 10:55:00,21.99,22.06,21.98,22.05,187200.0,16.4667,16.5191,16.4592,16.5116,187200.0
2008-06-27 11:00:00,22.06,22.06,21.98,22.0,200200.0,16.5191,16.5191,16.4592,16.4742,200200.0
2008-06-27 11:05:00,22.0,22.02,21.95,21.96,100900.0,16.4742,16.4891,16.4367,16.4442,100900.0
2008-06-27 11:10:00,21.96,22.0,21.96,22.0,100500.0,16.4442,16.4742,16.4442,16.4742,100500.0
2008-06-27 11:15:00,22.0,22.01,21.91,21.94,50200.0,16.4742,16.4817,16.4068,16.4292,50200.0
2008-06-27 11:20:00,21.93,21.95,21.88,21.89,54700.0,16.4217,16.4367,16.3843,16.3918,54700.0
2008-06-27 11:25:00,21.9,21.94,21.89,21.92,67500.0,16.3993,16.4292,16.3918,16.4143,67500.0
2008-06-27 11:30:00,21.93,21.98,21.91,21.97,83200.0,16.4217,16.4592,16.4068,16.4517,83200.0
2008-06-27 11:35:00,21.97,22.0,21.96,21.99,18900.0,16.4517,16.4742,16.4442,16.4667,18900.0
2008-06-27 11:40:00,21.98,21.99,21.96,21.97,36900.0,16.4592,16.4667,16.4442,16.4517,36900.0
2008-06-27 11:45:00,21.97,22.01,21.96,22.01,112700.0,16.4517,16.4817,16.4442,16.4817,112700.0
2008-06-27 11:50:00,22.01,22.02,21.96,21.96,91200.0,16.4817,16.4891,16.4442,16.4442,91200.0
2008-06-27 11:55:00,21.96,22.0,21.93,21.95,279800.0,16.4442,16.4742,16.4217,16.4367,279800.0
2008-06-27 12:00:00,21.95,21.96,21.92,21.92,73500.0,16.4367,16.4442,16.4143,16.4143,73500.0
2008-06-27 12:05:00,21.92,21.96,21.92,21.95,88700.0,16.4143,16.4442,16.4143,16.4367,88700.0
2008-06-27 12:10:00,21.95,21.95,21.87,21.88,99700.0,16.4367,16.4367,16.3768,16.3843,99700.0
2008-06-27 12:15:00,21.89,21.95,21.86,21.95,65100.0,16.3918,16.4367,16.3693,16.4367,65100.0
2008-06-27 12:20:00,21.95,21.98,21.95,21.96,37400.0,16.4367,16.4592,16.4367,16.4442,37400.0
2008-06-27 12:25:00,21.96,21.99,21.95,21.95,77600.0,16.4442,16.4667,16.4367,16.4367,77600.0
2008-06-27 12:30:00,21.96,22.0,21.93,21.93,81600.0,16.4442,16.4742,16.4217,16.4217,81600.0
2008-06-27 12:35:00,21.93,21.94,21.89,21.9,29600.0,16.4217,16.4292,16.3918,16.3993,29600.0
2008-06-27 12:40:00,21.89,21.9,21.83,21.85,48000.0,16.3918,16.3993,16.3469,16.3618,48000.0
2008-06-27 12:45:00,21.85,21.89,21.84,21.88,43900.0,16.3618,16.3918,16.3544,16.3843,43900.0
2008-06-27 12:50:00,21.88,21.91,21.85,21.9,62900.0,16.3843,16.4068,16.3618,16.3993,62900.0
2008-06-27 12:55:00,21.9,21.9,21.83,21.86,140200.0,16.3993,16.3993,16.3469,16.3693,140200.0
2008-06-27 13:00:00,21.86,21.88,21.77,21.8,64700.0,16.3693,16.3843,16.3019,16.3244,64700.0
2008-06-27 13:05:00,21.8,21.84,21.78,21.81,69700.0,16.3244,16.3544,16.3094,16.3319,69700.0
2008-06-27 13:10:00,21.82,21.83,21.77,21.82,130000.0,16.3394,16.3469,16.3019,16.3394,130000.0
2008-06-27 13:15:00,21.83,21.87,21.82,21.82,90700.0,16.3469,16.3768,16.3394,16.3394,90700.0
2008-06-27 13:20:00,21.82,21.85,21.8,21.83,78100.0,16.3394,16.3618,16.3244,16.3469,78100.0
2008-06-27 13:25:00,21.82,21.83,21.78,21.82,347000.0,16.3394,16.3469,16.3094,16.3394,347000.0
2008-06-27 13:30:00,21.82,21.84,21.79,21.8,50100.0,16.3394,16.3544,16.3169,16.3244,50100.0
2008-06-27 13:35:00,21.79,21.82,21.78,21.79,182400.0,16.3169,16.3394,16.3094,16.3169,182400.0
2008-06-27 13:40:00,21.79,21.81,21.76,21.77,150900.0,16.3169,16.3319,16.2944,16.3019,150900.0
2008-06-27 13:45:00,21.77,21.81,21.77,21.8,66700.0,16.3019,16.3319,16.3019,16.3244,66700.0
2008-06-27 13:50:00,21.8,21.8,21.77,21.8,76900.0,16.3244,16.3244,16.3019,16.3244,76900.0
2008-06-27 13:55:00,21.79,21.85,21.79,21.82,180600.0,16.3169,16.3618,16.3169,16.3394,180600.0
2008-06-27 14:00:00,21.82,21.85,21.82,21.84,227200.0,16.3394,16.3618,16.3394,16.3544,227200.0
2008-06-27 14:05:00,21.84,21.88,21.83,21.88,106000.0,16.3544,16.3843,16.3469,16.3843,106000.0
2008-06-27 14:10:00,21.88,21.89,21.85,21.85,40900.0,16.3843,16.3918,16.3618,16.3618,40900.0
2008-06-27 14:15:00,21.85,21.97,21.85,21.92,118000.0,16.3618,16.4517,16.3618,16.4143,118000.0
2008-06-27 14:20:00,21.91,21.91,21.8,21.9,115100.0,16.4068,16.4068,16.3244,16.3993,115100.0
2008-06-27 14:25:00,21.9,22.07,21.85,22.01,95300.0,16.3993,16.5266,16.3618,16.4817,95300.0
2008-06-27 14:30:00,22.02,22.09,21.97,21.98,101400.0,16.4891,16.5416,16.4517,16.4592,101400.0
2008-06-27 14:35:00,21.98,22.02,21.98,22.01,30800.0,16.4592,16.4891,16.4592,16.4817,30800.0
2008-06-27 14:40:00,22.01,22.04,21.99,21.99,34500.0,16.4817,16.5041,16.4667,16.4667,34500.0
2008-06-27 14:45:00,22.0,22.04,21.97,22.04,44200.0,16.4742,16.5041,16.4517,16.5041,44200.0
2008-06-27 14:50:00,22.03,22.08,22.01,22.08,51700.0,16.4966,16.5341,16.4817,16.5341,51700.0
2008-06-27 14:55:00,22.08,22.1,22.0,22.1,72100.0,16.5341,16.549,16.4742,16.549,72100.0
2008-06-27 15:00:00,22.1,22.11,22.04,22.04,63600.0,16.549,16.5565,16.5041,16.5041,63600.0
2008-06-27 15:05:00,22.03,22.14,22.03,22.14,67700.0,16.4966,16.579,16.4966,16.579,67700.0
2008-06-27 15:10:00,22.14,22.19,22.13,22.15,108600.0,16.579,16.6164,16.5715,16.5865,108600.0
2008-06-27 15:15:00,22.16,22.16,22.09,22.11,85100.0,16.594,16.594,16.5416,16.5565,85100.0
2008-06-27 15:20:00,22.11,22.15,22.08,22.11,37900.0,16.5565,16.5865,16.5341,16.5565,37900.0
2008-06-27 15:25:00,22.12,22.12,21.98,22.03,74200.0,16.564,16.564,16.4592,16.4966,74200.0
2008-06-27 15:30:00,22.03,22.03,21.95,22.0,68800.0,16.4966,16.4966,16.4367,16.4742,68800.0
2008-06-27 15:35:00,22.0,22.07,22.0,22.04,50300.0,16.4742,16.5266,16.4742,16.5041,50300.0
2008-06-27 15:40:00,22.04,22.14,22.03,22.11,151600.0,16.5041,16.579,16.4966,16.5565,151600.0
2008-06-27 15:45:00,22.11,22.11,22.07,22.09,92800.0,16.5565,16.5565,16.5266,16.5416,92800.0
2008-06-27 15:50:00,22.1,22.15,22.09,22.1,189700.0,16.549,16.5865,16.5416,16.549,189700.0
2008-06-27 15:55:00,22.09,22.11,22.05,22.09,143100.0,16.5416,16.5565,16.5116,16.5416,143100.0
2008-06-30 09:30:00,21.93,22.09,21.93,22.06,28900.0,16.4217,16.5416,16.4217,16.5191,28900.0
2008-06-30 09:35:00,22.07,22.19,21.95,22.01,35300.0,16.5266,16.6164,16.4367,16.4817,35300.0
2008-06-30 09:40:00,21.98,22.12,21.96,22.06,46100.0,16.4592,16.564,16.4442,16.5191,46100.0
2008-06-30 09:45:00,22.07,22.11,22.04,22.05,33900.0,16.5266,16.5565,16.5041,16.5116,33900.0
2008-06-30 09:50:00,22.05,22.08,21.96,21.96,45400.0,16.5116,16.5341,16.4442,16.4442,45400.0
2008-06-30 09:55:00,21.96,21.96,21.85,21.85,34300.0,16.4442,16.4442,16.3618,16.3618,34300.0
2008-06-30 10:00:00,21.85,21.91,21.8,21.82,95900.0,16.3618,16.4068,16.3244,16.3394,95900.0
2008-06-30 10:05:00,21.82,21.91,21.81,21.89,61400.0,16.3394,16.4068,16.3319,16.3918,61400.0
2008-06-30 10:10:00,21.9,21.98,21.88,21.97,96800.0,16.3993,16.4592,16.3843,16.4517,96800.0
2008-06-30 10:15:00,21.97,22.08,21.95,22.05,254300.0,16.4517,16.5341,16.4367,16.5116,254300.0
2008-06-30 10:20:00,22.06,22.12,21.99,22.0,186600.0,16.5191,16.564,16.4667,16.4742,186600.0
2008-06-30 10:25:00,22.01,22.03,22.0,22.0,117700.0,16.4817,16.4966,16.4742,16.4742,117700.0
2008-06-30 10:30:00,22.0,22.04,21.99,22.02,82400.0,16.4742,16.5041,16.4667,16.4891,82400.0
2008-06-30 10:35:00,22.01,22.03,21.96,21.98,102000.0,16.4817,16.4966,16.4442,16.4592,102000.0
2008-06-30 10:40:00,21.97,22.0,21.89,21.9,108300.0,16.4517,16.4742,16.3918,16.3993,108300.0
2008-06-30 10:45:00,21.9,21.99,21.88,21.97,62300.0,16.3993,16.4667,16.3843,16.4517,62300.0
2008-06-30 10:50:00,21.97,22.01,21.95,22.01,61900.0,16.4517,16.4817,16.4367,16.4817,61900.0
2008-06-30 10:55:00,22.01,22.1,22.01,22.08,84900.0,16.4817,16.549,16.4817,16.5341,84900.0
2008-06-30 11:00:00,22.08,22.12,22.05,22.05,39700.0,16.5341,16.564,16.5116,16.5116,39700.0
2008-06-30 11:05:00,22.05,22.05,21.97,21.98,55800.0,16.5116,16.5116,16.4517,16.4592,55800.0
2008-06-30 11:10:00,21.98,22.13,21.97,22.1,83700.0,16.4592,16.5715,16.4517,16.549,83700.0
2008-06-30 11:15:00,22.1,22.15,22.1,22.13,66000.0,16.549,16.5865,16.549,16.5715,66000.0
2008-06-30 11:20:00,22.13,22.16,22.07,22.14,83600.0,16.5715,16.594,16.5266,16.579,83600.0
2008-06-30 11:25:00,22.14,22.22,22.14,22.17,87000.0,16.579,16.6389,16.579,16.6015,87000.0
2008-06-30 11:30:00,22.16,22.17,22.09,22.12,134600.0,16.594,16.6015,16.5416,16.564,134600.0
2008-06-30 11:35:00,22.13,22.15,22.07,22.07,52900.0,16.5715,16.5865,16.5266,16.5266,52900.0
2008-06-30 11:40:00,22.07,22.1,22.03,22.03,42400.0,16.5266,16.549,16.4966,16.4966,42400.0
2008-06-30 11:45:00,22.03,22.03,21.96,21.98,41500.0,16.4966,16.4966,16.4442,16.4592,41500.0
2008-06-30 11:50:00,21.98,21.99,21.93,21.94,130600.0,16.4592,16.4667,16.4217,16.4292,130600.0
2008-06-30 11:55:00,21.94,21.99,21.93,21.93,90800.0,16.4292,16.4667,16.4217,16.4217,90800.0
2008-06-30 12:00:00,21.94,21.95,21.88,21.89,50600.0,16.4292,16.4367,16.3843,16.3918,50600.0
2008-06-30 12:05:00,21.88,21.94,21.87,21.94,30600.0,16.3843,16.4292,16.3768,16.4292,30600.0
2008-06-30 12:10:00,21.94,21.95,21.88,21.93,348400.0,16.4292,16.4367,16.3843,16.4217,348400.0
2008-06-30 12:15:00,21.93,21.93,21.85,21.87,108900.0,16.4217,16.4217,16.3618,16.3768,108900.0
2008-06-30 12:20:00,21.88,21.9,21.84,21.88,43700.0,16.3843,16.3993,16.3544,16.3843,43700.0
2008-06-30 12:25:00,21.87,21.9,21.85,21.9,34800.0,16.3768,16.3993,16.3618,16.3993,34800.0
2008-06-30 12:30:00,21.89,21.9,21.84,21.85,69600.0,16.3918,16.3993,16.3544,16.3618,69600.0
2008-06-30 12:35:00,21.86,21.86,21.77,21.78,120000.0,16.3693,16.3693,16.3019,16.3094,120000.0
2008-06-30 12:40:00,21.78,21.8,21.77,21.79,49000.0,16.3094,16.3244,16.3019,16.3169,49000.0
2008-06-30 12:45:00,21.78,21.86,21.77,21.86,70800.0,16.3094,16.3693,16.3019,16.3693,70800.0
2008-06-30 12:50:00,21.86,21.91,21.86,21.86,64800.0,16.3693,16.4068,16.3693,16.3693,64800.0
2008-06-30 12:55:00,21.87,21.87,21.83,21.84,43700.0,16.3768,16.3768,16.3469,16.3544,43700.0
2008-06-30 13:00:00,21.84,21.84,21.81,21.82,16400.0,16.3544,16.3544,16.3319,16.3394,16400.0
2008-06-30 13:05:00,21.81,21.82,21.78,21.79,29800.0,16.3319,16.3394,16.3094,16.3169,29800.0
2008-06-30 13:10:00,21.78,21.79,21.74,21.76,119600.0,16.3094,16.3169,16.2795,16.2944,119600.0
2008-06-30 13:15:00,21.76,21.76,21.75,21.76,53300.0,16.2944,16.2944,16.287,16.2944,53300.0
2008-06-30 13:20:00,21.76,21.77,21.73,21.75,68000.0,16.2944,16.3019,16.272,16.287,68000.0
2008-06-30 13:25:00,21.76,21.76,21.72,21.72,43200.0,16.2944,16.2944,16.2645,16.2645,43200.0
2008-06-30 13:30:00,21.71,21.75,21.7,21.74,26500.0,16.257,16.287,16.2495,16.2795,26500.0
2008-06-30 13:35:00,21.74,21.74,21.65,21.67,91600.0,16.2795,16.2795,16.2121,16.2271,91600.0
2008-06-30 13:40:00,21.67,21.67,21.63,21.66,71400.0,16.2271,16.2271,16.1971,16.2196,71400.0
2008-06-30 13:45:00,21.66,21.66,21.61,21.61,67100.0,16.2196,16.2196,16.1821,16.1821,67100.0
2008-06-30 13:50:00,21.61,21.63,21.57,21.59,189900.0,16.1821,16.1971,16.1522,16.1671,189900.0
2008-06-30 13:55:00,21.59,21.6,21.57,21.58,64400.0,16.1671,16.1746,16.1522,16.1597,64400.0
2008-06-30 14:00:00,21.59,21.62,21.59,21.62,64000.0,16.1671,16.1896,16.1671,16.1896,64000.0
2008-06-30 14:05:00,21.63,21.63,21.56,21.59,208400.0,16.1971,16.1971,16.1447,16.1671,208400.0
2008-06-30 14:10:00,21.59,21.6,21.56,21.58,73000.0,16.1671,16.1746,16.1447,16.1597,73000.0
2008-06-30 14:15:00,21.59,21.59,21.58,21.58,50800.0,16.1671,16.1671,16.1597,16.1597,50800.0
2008-06-30 14:20:00,21.58,21.63,21.57,21.63,87300.0,16.1597,16.1971,16.1522,16.1971,87300.0
2008-06-30 14:25:00,21.62,21.66,21.62,21.65,69700.0,16.1896,16.2196,16.1896,16.2121,69700.0
2008-06-30 14:30:00,21.64,21.65,21.6,21.62,282000.0,16.2046,16.2121,16.1746,16.1896,282000.0
2008-06-30 14:35:00,21.61,21.65,21.61,21.65,42800.0,16.1821,16.2121,16.1821,16.2121,42800.0
2008-06-30 14:40:00,21.65,21.67,21.61,21.65,98300.0,16.2121,16.2271,16.1821,16.2121,98300.0
2008-06-30 14:45:00,21.64,21.69,21.64,21.69,60900.0,16.2046,16.242,16.2046,16.242,60900.0
2008-06-30 14:50:00,21.7,21.73,21.7,21.72,72100.0,16.2495,16.272,16.2495,16.2645,72100.0
2008-06-30 14:55:00,21.73,21.74,21.72,21.72,63500.0,16.272,16.2795,16.2645,16.2645,63500.0
2008-06-30 15:00:00,21.73,21.77,21.72,21.76,112600.0,16.272,16.3019,16.2645,16.2944,112600.0
2008-06-30 15:05:00,21.77,21.84,21.76,21.81,218600.0,16.3019,16.3544,16.2944,16.3319,218600.0
2008-06-30 15:10:00,21.8,21.85,21.79,21.83,58500.0,16.3244,16.3618,16.3169,16.3469,58500.0
2008-06-30 15:15:00,21.82,21.84,21.81,21.84,36100.0,16.3394,16.3544,16.3319,16.3544,36100.0
2008-06-30 15:20:00,21.85,21.87,21.83,21.87,63700.0,16.3618,16.3768,16.3469,16.3768,63700.0
2008-06-30 15:25:00,21.86,21.87,21.81,21.81,64100.0,16.3693,16.3768,16.3319,16.3319,64100.0
2008-06-30 15:30:00,21.82,21.82,21.76,21.77,68500.0,16.3394,16.3394,16.2944,16.3019,68500.0
2008-06-30 15:35:00,21.76,21.82,21.76,21.81,82200.0,16.2944,16.3394,16.2944,16.3319,82200.0
2008-06-30 15:40:00,21.82,21.83,21.81,21.82,82700.0,16.3394,16.3469,16.3319,16.3394,82700.0
2008-06-30 15:45:00,21.82,21.82,21.67,21.68,226600.0,16.3394,16.3394,16.2271,16.2345,226600.0
2008-06-30 15:50:00,21.68,21.73,21.66,21.66,392900.0,16.2345,16.272,16.2196,16.2196,392900.0
2008-06-30 15:55:00,21.67,21.69,21.63,21.65,359000.0,16.2271,16.242,16.1971,16.2121,359000.0
2008-07-01 09:30:00,21.52,21.65,21.51,21.62,1201600.0,16.1147,16.2121,16.1072,16.1896,1201600.0
2008-07-01 09:35:00,21.63,21.64,21.46,21.57,83900.0,16.1971,16.2046,16.0698,16.1522,83900.0
2008-07-01 09:40:00,21.56,21.56,21.34,21.39,148100.0,16.1447,16.1447,15.9799,16.0174,148100.0
2008-07-01 09:45:00,21.39,21.55,21.39,21.54,33700.0,16.0174,16.1372,16.0174,16.1297,33700.0
2008-07-01 09:50:00,21.54,21.6,21.52,21.6,119000.0,16.1297,16.1746,16.1147,16.1746,119000.0
2008-07-01 09:55:00,21.6,21.65,21.6,21.64,38400.0,16.1746,16.2121,16.1746,16.2046,38400.0
2008-07-01 10:00:00,21.64,21.9,21.64,21.9,180200.0,16.2046,16.3993,16.2046,16.3993,180200.0
2008-07-01 10:05:00,21.9,21.95,21.82,21.83,45900.0,16.3993,16.4367,16.3394,16.3469,45900.0
2008-07-01 10:10:00,21.83,21.85,21.79,21.81,244600.0,16.3469,16.3618,16.3169,16.3319,244600.0
2008-07-01 10:15:00,21.81,21.85,21.76,21.82,107900.0,16.3319,16.3618,16.2944,16.3394,107900.0
2008-07-01 10:20:00,21.83,21.91,21.77,21.8,167400.0,16.3469,16.4068,16.3019,16.3244,167400.0
2008-07-01 10:25:00,21.8,21.8,21.71,21.75,50000.0,16.3244,16.3244,16.257,16.287,50000.0
2008-07-01 10:30:00,21.75,21.85,21.74,21.85,101500.0,16.287,16.3618,16.2795,16.3618,101500.0
2008-07-01 10:35:00,21.85,21.98,21.85,21.92,96400.0,16.3618,16.4592,16.3618,16.4143,96400.0
2008-07-01 10:40:00,21.92,21.94,21.85,21.91,72200.0,16.4143,16.4292,16.3618,16.4068,72200.0
2008-07-01 10:45:00,21.9,21.98,21.85,21.96,73200.0,16.3993,16.4592,16.3618,16.4442,73200.0
2008-07-01 10:50:00,21.97,21.98,21.88,21.91,271700.0,16.4517,16.4592,16.3843,16.4068,271700.0
2008-07-01 10:55:00,21.91,22.03,21.88,22.02,130800.0,16.4068,16.4966,16.3843,16.4891,130800.0
2008-07-01 11:00:00,22.03,22.06,21.96,21.99,75000.0,16.4966,16.5191,16.4442,16.4667,75000.0
2008-07-01 11:05:00,21.98,22.0,21.9,21.9,26400.0,16.4592,16.4742,16.3993,16.3993,26400.0
2008-07-01 11:10:00,21.9,21.95,21.89,21.92,30200.0,16.3993,16.4367,16.3918,16.4143,30200.0
2008-07-01 11:15:00,21.93,21.94,21.82,21.84,34400.0,16.4217,16.4292,16.3394,16.3544,34400.0
2008-07-01 11:20:00,21.84,21.9,21.81,21.82,46300.0,16.3544,16.3993,16.3319,16.3394,46300.0
2008-07-01 11:25:00,21.81,21.86,21.8,21.8,28400.0,16.3319,16.3693,16.3244,16.3244,28400.0
2008-07-01 11:30:00,21.8,21.87,21.77,21.86,38600.0,16.3244,16.3768,16.3019,16.3693,38600.0
2008-07-01 11:35:00,21.85,21.85,21.79,21.81,26200.0,16.3618,16.3618,16.3169,16.3319,26200.0
2008-07-01 11:40:00,21.8,21.81,21.74,21.74,28000.0,16.3244,16.3319,16.2795,16.2795,28000.0
2008-07-01 11:45:00,21.74,21.8,21.72,21.74,36100.0,16.2795,16.3244,16.2645,16.2795,36100.0
2008-07-01 11:50:00,21.77,21.77,21.69,21.72,16200.0,16.3019,16.3019,16.242,16.2645,16200.0
2008-07-01 11:55:00,21.73,21.76,21.62,21.66,46800.0,16.272,16.2944,16.1896,16.2196,46800.0
2008-07-01 12:00:00,21.66,21.69,21.59,21.66,49600.0,16.2196,16.242,16.1671,16.2196,49600.0
2008-07-01 12:05:00,21.65,21.67,21.6,21.61,29900.0,16.2121,16.2271,16.1746,16.1821,29900.0
2008-07-01 12:10:00,21.61,21.62,21.38,21.6,157900.0,16.1821,16.1896,16.0099,16.1746,157900.0
2008-07-01 12:15:00,21.6,21.61,21.56,21.58,64400.0,16.1746,16.1821,16.1447,16.1597,64400.0
2008-07-01 12:20:00,21.59,21.61,21.53,21.56,42100.0,16.1671,16.1821,16.1222,16.1447,42100.0
2008-07-01 12:25:00,21.57,21.58,21.4,21.41,238600.0,16.1522,16.1597,16.0249,16.0324,238600.0
2008-07-01 12:30:00,21.42,21.47,21.42,21.46,39900.0,16.0398,16.0773,16.0398,16.0698,39900.0
2008-07-01 12:35:00,21.46,21.5,21.46,21.49,52900.0,16.0698,16.0998,16.0698,16.0923,52900.0
2008-07-01 12:40:00,21.5,21.5,21.36,21.38,67200.0,16.0998,16.0998,15.9949,16.0099,67200.0
2008-07-01 12:45:00,21.38,21.47,21.32,21.46,92300.0,16.0099,16.0773,15.965,16.0698,92300.0
2008-07-01 12:50:00,21.46,21.53,21.46,21.53,46000.0,16.0698,16.1222,16.0698,16.1222,46000.0
2008-07-01 12:55:00,21.53,21.56,21.52,21.54,34800.0,16.1222,16.1447,16.1147,16.1297,34800.0
2008-07-01 13:00:00,21.55,21.6,21.54,21.56,35100.0,16.1372,16.1746,16.1297,16.1447,35100.0
2008-07-01 13:05:00,21.55,21.57,21.49,21.49,24700.0,16.1372,16.1522,16.0923,16.0923,24700.0
2008-07-01 13:10:00,21.5,21.57,21.5,21.55,30000.0,16.0998,16.1522,16.0998,16.1372,30000.0
2008-07-01 13:15:00,21.54,21.62,21.54,21.61,26500.0,16.1297,16.1896,16.1297,16.1821,26500.0
2008-07-01 13:20:00,21.6,21.7,21.6,21.67,36200.0,16.1746,16.2495,16.1746,16.2271,36200.0
2008-07-01 13:25:00,21.66,21.67,21.61,21.66,25300.0,16.2196,16.2271,16.1821,16.2196,25300.0
2008-07-01 13:30:00,21.65,21.66,21.57,21.63,24300.0,16.2121,16.2196,16.1522,16.1971,24300.0
2008-07-01 13:35:00,21.62,21.62,21.53,21.59,23000.0,16.1896,16.1896,16.1222,16.1671,23000.0
2008-07-01 13:40:00,21.59,21.62,21.54,21.55,19000.0,16.1671,16.1896,16.1297,16.1372,19000.0
2008-07-01 13:45:00,21.56,21.71,21.56,21.7,68300.0,16.1447,16.257,16.1447,16.2495,68300.0
2008-07-01 13:50:00,21.71,21.81,21.71,21.75,39600.0,16.257,16.3319,16.257,16.287,39600.0
2008-07-01 13:55:00,21.75,21.86,21.75,21.76,103100.0,16.287,16.3693,16.287,16.2944,103100.0
2008-07-01 14:00:00,21.75,21.85,21.75,21.77,72200.0,16.287,16.3618,16.287,16.3019,72200.0
2008-07-01 14:05:00,21.77,21.88,21.77,21.88,155200.0,16.3019,16.3843,16.3019,16.3843,155200.0
2008-07-01 14:10:00,21.89,21.92,21.82,21.85,232900.0,16.3918,16.4143,16.3394,16.3618,232900.0
2008-07-01 14:15:00,21.85,21.91,21.83,21.85,126800.0,16.3618,16.4068,16.3469,16.3618,126800.0
2008-07-01 14:20:00,21.85,21.91,21.85,21.9,86500.0,16.3618,16.4068,16.3618,16.3993,86500.0
2008-07-01 14:25:00,21.89,21.91,21.83,21.85,110800.0,16.3918,16.4068,16.3469,16.3618,110800.0
2008-07-01 14:30:00,21.85,21.88,21.8,21.84,57200.0,16.3618,16.3843,16.3244,16.3544,57200.0
2008-07-01 14:35:00,21.85,21.91,21.84,21.88,44000.0,16.3618,16.4068,16.3544,16.3843,44000.0
2008-07-01 14:40:00,21.89,22.04,21.89,22.04,94200.0,16.3918,16.5041,16.3918,16.5041,94200.0
2008-07-01 14:45:00,22.04,22.07,21.97,21.97,60100.0,16.5041,16.5266,16.4517,16.4517,60100.0
2008-07-01 14:50:00,21.98,22.0,21.93,21.97,31300.0,16.4592,16.4742,16.4217,16.4517,31300.0
2008-07-01 14:55:00,21.96,22.0,21.96,21.97,33100.0,16.4442,16.4742,16.4442,16.4517,33100.0
2008-07-01 15:00:00,21.96,21.99,21.91,21.97,45500.0,16.4442,16.4667,16.4068,16.4517,45500.0
2008-07-01 15:05:00,21.97,22.0,21.89,21.97,61700.0,16.4517,16.4742,16.3918,16.4517,61700.0
2008-07-01 15:10:00,21.98,22.0,21.92,21.97,120400.0,16.4592,16.4742,16.4143,16.4517,120400.0
2008-07-01 15:15:00,21.98,22.01,21.9,21.9,82100.0,16.4592,16.4817,16.3993,16.3993,82100.0
2008-07-01 15:20:00,21.9,21.96,21.87,21.96,58300.0,16.3993,16.4442,16.3768,16.4442,58300.0
2008-07-01 15:25:00,21.96,21.96,21.56,21.89,84600.0,16.4442,16.4442,16.1447,16.3918,84600.0
2008-07-01 15:30:00,21.89,21.98,21.87,21.94,93900.0,16.3918,16.4592,16.3768,16.4292,93900.0
2008-07-01 15:35:00,21.94,22.06,21.93,22.02,120300.0,16.4292,16.5191,16.4217,16.4891,120300.0
2008-07-01 15:40:00,22.02,22.07,21.99,22.01,123900.0,16.4891,16.5266,16.4667,16.4817,123900.0
2008-07-01 15:45:00,22.0,22.04,21.97,22.0,97800.0,16.4742,16.5041,16.4517,16.4742,97800.0
2008-07-01 15:50:00,22.0,22.08,22.0,22.07,210800.0,16.4742,16.5341,16.4742,16.5266,210800.0
2008-07-01 15:55:00,22.07,22.08,22.03,22.06,151200.0,16.5266,16.5341,16.4966,16.5191,151200.0
2008-07-02 09:30:00,22.0,22.07,21.9,21.95,86300.0,16.4742,16.5266,16.3993,16.4367,86300.0
2008-07-02 09:35:00,21.97,22.05,21.96,22.05,32500.0,16.4517,16.5116,16.4442,16.5116,32500.0
2008-07-02 09:40:00,22.05,22.05,21.95,21.98,131300.0,16.5116,16.5116,16.4367,16.4592,131300.0
2008-07-02 09:45:00,21.99,22.07,21.99,22.02,73600.0,16.4667,16.5266,16.4667,16.4891,73600.0
2008-07-02 09:50:00,22.03,22.05,21.88,21.9,88300.0,16.4966,16.5116,16.3843,16.3993,88300.0
2008-07-02 09:55:00,21.91,22.05,21.89,22.01,177700.0,16.4068,16.5116,16.3918,16.4817,177700.0
2008-07-02 10:00:00,22.01,22.1,22.01,22.08,97000.0,16.4817,16.549,16.4817,16.5341,97000.0
2008-07-02 10:05:00,22.08,22.17,22.05,22.1,126800.0,16.5341,16.6015,16.5116,16.549,126800.0
2008-07-02 10:10:00,22.09,22.11,22.06,22.07,42900.0,16.5416,16.5565,16.5191,16.5266,42900.0
2008-07-02 10:15:00,22.08,22.08,21.96,21.99,38900.0,16.5341,16.5341,16.4442,16.4667,38900.0
2008-07-02 10:20:00,21.98,22.02,21.98,22.0,110700.0,16.4592,16.4891,16.4592,16.4742,110700.0
2008-07-02 10:25:00,22.0,22.0,21.92,21.95,41900.0,16.4742,16.4742,16.4143,16.4367,41900.0
2008-07-02 10:30:00,21.96,21.99,21.94,21.96,40200.0,16.4442,16.4667,16.4292,16.4442,40200.0
2008-07-02 10:35:00,21.95,22.0,21.9,21.95,76300.0,16.4367,16.4742,16.3993,16.4367,76300.0
2008-07-02 10:40:00,21.95,22.0,21.9,21.99,58600.0,16.4367,16.4742,16.3993,16.4667,58600.0
2008-07-02 10:45:00,22.0,22.07,21.98,22.03,53800.0,16.4742,16.5266,16.4592,16.4966,53800.0
2008-07-02 10:50:00,22.03,22.03,21.94,21.97,39200.0,16.4966,16.4966,16.4292,16.4517,39200.0
2008-07-02 10:55:00,21.97,22.03,21.96,22.03,14700.0,16.4517,16.4966,16.4442,16.4966,14700.0
2008-07-02 11:00:00,22.02,22.03,21.93,21.94,43800.0,16.4891,16.4966,16.4217,16.4292,43800.0
2008-07-02 11:05:00,21.94,21.94,21.86,21.91,52700.0,16.4292,16.4292,16.3693,16.4068,52700.0
2008-07-02 11:10:00,21.91,21.92,21.85,21.89,33500.0,16.4068,16.4143,16.3618,16.3918,33500.0
2008-07-02 11:15:00,21.89,21.92,21.87,21.92,14400.0,16.3918,16.4143,16.3768,16.4143,14400.0
2008-07-02 11:20:00,21.92,21.92,21.89,21.92,23600.0,16.4143,16.4143,16.3918,16.4143,23600.0
2008-07-02 11:25:00,21.91,21.92,21.8,21.81,55300.0,16.4068,16.4143,16.3244,16.3319,55300.0
2008-07-02 11:30:00,21.81,21.85,21.77,21.78,33100.0,16.3319,16.3618,16.3019,16.3094,33100.0
2008-07-02 11:35:00,21.77,21.81,21.76,21.8,34800.0,16.3019,16.3319,16.2944,16.3244,34800.0
2008-07-02 11:40:00,21.8,21.86,21.8,21.85,98700.0,16.3244,16.3693,16.3244,16.3618,98700.0
2008-07-02 11:45:00,21.83,21.88,21.83,21.87,72800.0,16.3469,16.3843,16.3469,16.3768,72800.0
2008-07-02 11:50:00,21.88,21.88,21.8,21.81,31700.0,16.3843,16.3843,16.3244,16.3319,31700.0
2008-07-02 11:55:00,21.82,21.9,21.81,21.89,33000.0,16.3394,16.3993,16.3319,16.3918,33000.0
2008-07-02 12:00:00,21.9,21.96,21.88,21.95,47300.0,16.3993,16.4442,16.3843,16.4367,47300.0
2008-07-02 12:05:00,21.95,21.96,21.93,21.95,18700.0,16.4367,16.4442,16.4217,16.4367,18700.0
2008-07-02 12:10:00,21.95,21.98,21.93,21.98,39000.0,16.4367,16.4592,16.4217,16.4592,39000.0
2008-07-02 12:15:00,21.98,22.02,21.94,21.94,37000.0,16.4592,16.4891,16.4292,16.4292,37000.0
2008-07-02 12:20:00,21.94,21.97,21.93,21.94,42800.0,16.4292,16.4517,16.4217,16.4292,42800.0
2008-07-02 12:25:00,21.94,21.98,21.91,21.95,116900.0,16.4292,16.4592,16.4068,16.4367,116900.0
2008-07-02 12:30:00,21.95,21.96,21.93,21.95,53100.0,16.4367,16.4442,16.4217,16.4367,53100.0
2008-07-02 12:35:00,21.95,22.0,21.94,22.0,64400.0,16.4367,16.4742,16.4292,16.4742,64400.0
2008-07-02 12:40:00,21.99,22.06,21.97,22.02,65700.0,16.4667,16.5191,16.4517,16.4891,65700.0
2008-07-02 12:45:00,22.02,22.05,22.0,22.01,77200.0,16.4891,16.5116,16.4742,16.4817,77200.0
2008-07-02 12:50:00,22.01,22.1,22.01,22.07,84400.0,16.4817,16.549,16.4817,16.5266,84400.0
2008-07-02 12:55:00,22.07,22.07,22.05,22.07,51600.0,16.5266,16.5266,16.5116,16.5266,51600.0
2008-07-02 13:00:00,22.07,22.08,22.0,22.0,40900.0,16.5266,16.5341,16.4742,16.4742,40900.0
2008-07-02 13:05:00,22.0,22.02,22.0,22.02,56900.0,16.4742,16.4891,16.4742,16.4891,56900.0
2008-07-02 13:10:00,22.02,22.06,22.02,22.05,70200.0,16.4891,16.5191,16.4891,16.5116,70200.0
2008-07-02 13:15:00,22.06,22.06,22.03,22.04,32200.0,16.5191,16.5191,16.4966,16.5041,32200.0
2008-07-02 13:20:00,22.05,22.07,22.03,22.05,58700.0,16.5116,16.5266,16.4966,16.5116,58700.0
2008-07-02 13:25:00,22.05,22.11,22.05,22.08,41200.0,16.5116,16.5565,16.5116,16.5341,41200.0
2008-07-02 13:30:00,22.08,22.08,22.05,22.07,25600.0,16.5341,16.5341,16.5116,16.5266,25600.0
2008-07-02 13:35:00,22.07,22.08,22.04,22.05,33200.0,16.5266,16.5341,16.5041,16.5116,33200.0
2008-07-02 13:40:00,22.04,22.09,22.04,22.09,29100.0,16.5041,16.5416,16.5041,16.5416,29100.0
2008-07-02 13:45:00,22.09,22.13,22.05,22.12,71200.0,16.5416,16.5715,16.5116,16.564,71200.0
2008-07-02 13:50:00,22.13,22.26,22.12,22.26,143400.0,16.5715,16.6689,16.564,16.6689,143400.0
2008-07-02 13:55:00,22.27,22.29,22.23,22.27,82000.0,16.6763,16.6913,16.6464,16.6763,82000.0
2008-07-02 14:00:00,22.28,22.32,22.26,22.3,88000.0,16.6838,16.7138,16.6689,16.6988,88000.0
2008-07-02 14:05:00,22.31,22.31,22.23,22.24,78100.0,16.7063,16.7063,16.6464,16.6539,78100.0
2008-07-02 14:10:00,22.24,22.26,22.23,22.24,31600.0,16.6539,16.6689,16.6464,16.6539,31600.0
2008-07-02 14:15:00,22.24,22.25,22.22,22.23,46900.0,16.6539,16.6614,16.6389,16.6464,46900.0
2008-07-02 14:20:00,22.24,22.24,22.17,22.2,83200.0,16.6539,16.6539,16.6015,16.6239,83200.0
2008-07-02 14:25:00,22.19,22.19,22.12,22.12,118000.0,16.6164,16.6164,16.564,16.564,118000.0
2008-07-02 14:30:00,22.12,22.21,22.1,22.19,110200.0,16.564,16.6314,16.549,16.6164,110200.0
2008-07-02 14:35:00,22.18,22.2,22.1,22.1,102000.0,16.609,16.6239,16.549,16.549,102000.0
2008-07-02 14:40:00,22.1,22.12,22.09,22.1,51200.0,16.549,16.564,16.5416,16.549,51200.0
2008-07-02 14:45:00,22.09,22.11,22.09,22.1,44400.0,16.5416,16.5565,16.5416,16.549,44400.0
2008-07-02 14:50:00,22.1,22.12,22.09,22.1,69100.0,16.549,16.564,16.5416,16.549,69100.0
2008-07-02 14:55:00,22.11,22.11,22.06,22.1,36700.0,16.5565,16.5565,16.5191,16.549,36700.0
2008-07-02 15:00:00,22.1,22.12,22.06,22.12,55100.0,16.549,16.564,16.5191,16.564,55100.0
2008-07-02 15:05:00,22.12,22.14,22.09,22.09,106900.0,16.564,16.579,16.5416,16.5416,106900.0
2008-07-02 15:10:00,22.09,22.14,22.09,22.11,71300.0,16.5416,16.579,16.5416,16.5565,71300.0
2008-07-02 15:15:00,22.11,22.17,22.1,22.12,68900.0,16.5565,16.6015,16.549,16.564,68900.0
2008-07-02 15:20:00,22.11,22.16,22.1,22.14,66100.0,16.5565,16.594,16.549,16.579,66100.0
2008-07-02 15:25:00,22.14,22.18,22.09,22.1,120300.0,16.579,16.609,16.5416,16.549,120300.0
2008-07-02 15:30:00,22.1,22.12,22.05,22.05,101500.0,16.549,16.564,16.5116,16.5116,101500.0
2008-07-02 15:35:00,22.05,22.06,22.02,22.05,117700.0,16.5116,16.5191,16.4891,16.5116,117700.0
2008-07-02 15:40:00,22.06,22.06,22.03,22.03,81500.0,16.5191,16.5191,16.4966,16.4966,81500.0
2008-07-02 15:45:00,22.03,22.05,22.0,22.01,182100.0,16.4966,16.5116,16.4742,16.4817,182100.0
2008-07-02 15:50:00,22.02,22.09,21.96,22.03,441800.0,16.4891,16.5416,16.4442,16.4966,441800.0
2008-07-02 15:55:00,22.02,22.06,21.99,21.99,291300.0,16.4891,16.5191,16.4667,16.4667,291300.0
2008-07-03 09:30:00,21.87,22.2,21.83,22.06,87900.0,16.3768,16.6239,16.3469,16.5191,87900.0
2008-07-03 09:35:00,22.06,22.13,21.93,21.96,137800.0,16.5191,16.5715,16.4217,16.4442,137800.0
2008-07-03 09:40:00,21.96,21.97,21.81,21.81,108200.0,16.4442,16.4517,16.3319,16.3319,108200.0
2008-07-03 09:45:00,21.79,21.86,21.75,21.83,199100.0,16.3169,16.3693,16.287,16.3469,199100.0
2008-07-03 09:50:00,21.83,21.84,21.79,21.8,152500.0,16.3469,16.3544,16.3169,16.3244,152500.0
2008-07-03 09:55:00,21.79,21.91,21.79,21.88,345800.0,16.3169,16.4068,16.3169,16.3843,345800.0
2008-07-03 10:00:00,21.89,21.89,21.7,21.75,316300.0,16.3918,16.3918,16.2495,16.287,316300.0
2008-07-03 10:05:00,21.76,21.82,21.72,21.79,143300.0,16.2944,16.3394,16.2645,16.3169,143300.0
2008-07-03 10:10:00,21.79,21.89,21.78,21.86,76300.0,16.3169,16.3918,16.3094,16.3693,76300.0
2008-07-03 10:15:00,21.86,21.99,21.82,21.96,239400.0,16.3693,16.4667,16.3394,16.4442,239400.0
2008-07-03 10:20:00,21.97,22.1,21.96,22.06,65700.0,16.4517,16.549,16.4442,16.5191,65700.0
2008-07-03 10:25:00,22.06,22.08,22.0,22.08,46400.0,16.5191,16.5341,16.4742,16.5341,46400.0
2008-07-03 10:30:00,22.09,22.15,22.09,22.11,43200.0,16.5416,16.5865,16.5416,16.5565,43200.0
2008-07-03 10:35:00,22.11,22.18,22.03,22.18,55500.0,16.5565,16.609,16.4966,16.609,55500.0
2008-07-03 10:40:00,22.18,22.19,22.09,22.16,48700.0,16.609,16.6164,16.5416,16.594,48700.0
2008-07-03 10:45:00,22.15,22.2,22.08,22.2,96200.0,16.5865,16.6239,16.5341,16.6239,96200.0
2008-07-03 10:50:00,22.2,22.22,22.1,22.15,66700.0,16.6239,16.6389,16.549,16.5865,66700.0
2008-07-03 10:55:00,22.16,22.2,22.11,22.11,76100.0,16.594,16.6239,16.5565,16.5565,76100.0
2008-07-03 11:00:00,22.11,22.21,22.09,22.1,68100.0,16.5565,16.6314,16.5416,16.549,68100.0
2008-07-03 11:05:00,22.1,22.17,22.08,22.16,75500.0,16.549,16.6015,16.5341,16.594,75500.0
2008-07-03 11:10:00,22.17,22.19,22.13,22.19,48700.0,16.6015,16.6164,16.5715,16.6164,48700.0
2008-07-03 11:15:00,22.19,22.23,22.18,22.2,70900.0,16.6164,16.6464,16.609,16.6239,70900.0
2008-07-03 11:20:00,22.2,22.21,22.14,22.18,31300.0,16.6239,16.6314,16.579,16.609,31300.0
2008-07-03 11:25:00,22.18,22.25,22.18,22.25,56700.0,16.609,16.6614,16.609,16.6614,56700.0
2008-07-03 11:30:00,22.25,22.28,22.13,22.14,116100.0,16.6614,16.6838,16.5715,16.579,116100.0
2008-07-03 11:35:00,22.15,22.18,22.13,22.15,81100.0,16.5865,16.609,16.5715,16.5865,81100.0
2008-07-03 11:40:00,22.14,22.14,22.08,22.08,78900.0,16.579,16.579,16.5341,16.5341,78900.0
2008-07-03 11:45:00,22.08,22.17,22.08,22.15,63700.0,16.5341,16.6015,16.5341,16.5865,63700.0
2008-07-03 11:50:00,22.16,22.18,22.14,22.18,61300.0,16.594,16.609,16.579,16.609,61300.0
2008-07-03 11:55:00,22.18,22.2,22.14,22.19,116500.0,16.609,16.6239,16.579,16.6164,116500.0
2008-07-03 12:00:00,22.2,22.2,22.11,22.12,137800.0,16.6239,16.6239,16.5565,16.564,137800.0
2008-07-03 12:05:00,22.12,22.13,22.05,22.07,84300.0,16.564,16.5715,16.5116,16.5266,84300.0
2008-07-03 12:10:00,22.07,22.11,22.0,22.01,74500.0,16.5266,16.5565,16.4742,16.4817,74500.0
2008-07-03 12:15:00,22.01,22.07,22.01,22.07,48000.0,16.4817,16.5266,16.4817,16.5266,48000.0
2008-07-03 12:20:00,22.06,22.07,22.04,22.06,64100.0,16.5191,16.5266,16.5041,16.5191,64100.0
2008-07-03 12:25:00,22.07,22.08,22.05,22.07,43800.0,16.5266,16.5341,16.5116,16.5266,43800.0
2008-07-03 12:30:00,22.06,22.06,21.93,21.94,87500.0,16.5191,16.5191,16.4217,16.4292,87500.0
2008-07-03 12:35:00,21.93,22.03,21.92,21.99,155500.0,16.4217,16.4966,16.4143,16.4667,155500.0
2008-07-03 12:40:00,22.0,22.02,21.95,22.01,101200.0,16.4742,16.4891,16.4367,16.4817,101200.0
2008-07-03 12:45:00,22.01,22.03,21.97,22.0,65400.0,16.4817,16.4966,16.4517,16.4742,65400.0
2008-07-03 12:50:00,22.01,22.02,21.92,21.93,82100.0,16.4817,16.4891,16.4143,16.4217,82100.0
2008-07-03 12:55:00,21.92,21.96,21.9,21.91,321900.0,16.4143,16.4442,16.3993,16.4068,321900.0
2008-07-07 09:30:00,22.9,23.23,22.87,23.17,388800.0,17.1481,17.3952,17.1256,17.3503,388800.0
2008-07-07 09:35:00,23.17,23.22,23.11,23.21,174100.0,17.3503,17.3877,17.3054,17.3802,174100.0
2008-07-07 09:40:00,23.21,23.35,23.18,23.33,327700.0,17.3802,17.4851,17.3578,17.4701,327700.0
2008-07-07 09:45:00,23.33,23.36,23.04,23.07,258400.0,17.4701,17.4926,17.2529,17.2754,258400.0
2008-07-07 09:50:00,23.07,23.1,22.96,23.03,262200.0,17.2754,17.2979,17.193,17.2455,262200.0
2008-07-07 09:55:00,23.03,23.09,22.96,23.09,496700.0,17.2455,17.2904,17.193,17.2904,496700.0
2008-07-07 10:00:00,23.09,23.16,23.06,23.1,239800.0,17.2904,17.3428,17.2679,17.2979,239800.0
2008-07-07 10:05:00,23.1,23.14,23.1,23.12,105600.0,17.2979,17.3278,17.2979,17.3129,105600.0
2008-07-07 10:10:00,23.11,23.16,23.09,23.11,162100.0,17.3054,17.3428,17.2904,17.3054,162100.0
2008-07-07 10:15:00,23.11,23.19,23.1,23.16,165000.0,17.3054,17.3653,17.2979,17.3428,165000.0
2008-07-07 10:20:00,23.15,23.24,23.13,23.19,158900.0,17.3353,17.4027,17.3203,17.3653,158900.0
2008-07-07 10:25:00,23.2,23.32,23.2,23.28,171300.0,17.3728,17.4626,17.3728,17.4327,171300.0
2008-07-07 10:30:00,23.29,23.35,23.27,23.32,153900.0,17.4402,17.4851,17.4252,17.4626,153900.0
2008-07-07 10:35:00,23.32,23.42,23.3,23.35,234900.0,17.4626,17.5375,17.4476,17.4851,234900.0
2008-07-07 10:40:00,23.35,23.35,23.24,23.28,142600.0,17.4851,17.4851,17.4027,17.4327,142600.0
2008-07-07 10:45:00,23.28,23.33,23.25,23.31,160900.0,17.4327,17.4701,17.4102,17.4551,160900.0
2008-07-07 10:50:00,23.31,23.39,23.29,23.38,89300.0,17.4551,17.515,17.4402,17.5075,89300.0
2008-07-07 10:55:00,23.38,23.39,23.36,23.37,70000.0,17.5075,17.515,17.4926,17.5001,70000.0
2008-07-07 11:00:00,23.38,23.44,23.36,23.36,134000.0,17.5075,17.5525,17.4926,17.4926,134000.0
2008-07-07 11:05:00,23.36,23.37,23.22,23.28,124100.0,17.4926,17.5001,17.3877,17.4327,124100.0
2008-07-07 11:10:00,23.28,23.32,23.27,23.27,144900.0,17.4327,17.4626,17.4252,17.4252,144900.0
2008-07-07 11:15:00,23.27,23.28,23.23,23.24,149900.0,17.4252,17.4327,17.3952,17.4027,149900.0
2008-07-07 11:20:00,23.24,23.26,23.14,23.17,229100.0,17.4027,17.4177,17.3278,17.3503,229100.0
2008-07-07 11:25:00,23.17,23.23,23.17,23.21,189900.0,17.3503,17.3952,17.3503,17.3802,189900.0
2008-07-07 11:30:00,23.22,23.25,23.13,23.15,208300.0,17.3877,17.4102,17.3203,17.3353,208300.0
2008-07-07 11:35:00,23.15,23.19,23.12,23.16,204800.0,17.3353,17.3653,17.3129,17.3428,204800.0
2008-07-07 11:40:00,23.15,23.17,23.05,23.05,130100.0,17.3353,17.3503,17.2604,17.2604,130100.0
2008-07-07 11:45:00,23.05,23.1,23.04,23.07,136600.0,17.2604,17.2979,17.2529,17.2754,136600.0
2008-07-07 11:50:00,23.07,23.1,23.06,23.1,159100.0,17.2754,17.2979,17.2679,17.2979,159100.0
2008-07-07 11:55:00,23.1,23.14,23.07,23.07,102700.0,17.2979,17.3278,17.2754,17.2754,102700.0
2008-07-07 12:00:00,23.07,23.12,23.06,23.11,92900.0,17.2754,17.3129,17.2679,17.3054,92900.0
2008-07-07 12:05:00,23.11,23.15,23.07,23.15,94000.0,17.3054,17.3353,17.2754,17.3353,94000.0
2008-07-07 12:10:00,23.15,23.16,23.05,23.05,708600.0,17.3353,17.3428,17.2604,17.2604,708600.0
2008-07-07 12:15:00,23.04,23.05,22.89,22.94,116000.0,17.2529,17.2604,17.1406,17.1781,116000.0
2008-07-07 12:20:00,22.94,23.02,22.89,23.01,192400.0,17.1781,17.238,17.1406,17.2305,192400.0
2008-07-07 12:25:00,23.01,23.02,22.76,22.78,215100.0,17.2305,17.238,17.0433,17.0582,215100.0
2008-07-07 12:30:00,22.78,22.93,22.77,22.92,130600.0,17.0582,17.1706,17.0508,17.1631,130600.0
2008-07-07 12:35:00,22.92,22.98,22.9,22.98,101000.0,17.1631,17.208,17.1481,17.208,101000.0
2008-07-07 12:40:00,22.99,23.04,22.96,22.98,182000.0,17.2155,17.2529,17.193,17.208,182000.0
2008-07-07 12:45:00,22.98,23.03,22.94,22.95,82400.0,17.208,17.2455,17.1781,17.1856,82400.0
2008-07-07 12:50:00,22.94,23.02,22.94,22.95,116100.0,17.1781,17.238,17.1781,17.1856,116100.0
2008-07-07 12:55:00,22.95,22.97,22.87,22.88,190600.0,17.1856,17.2005,17.1256,17.1331,190600.0
2008-07-07 13:00:00,22.89,22.89,22.77,22.86,186600.0,17.1406,17.1406,17.0508,17.1182,186600.0
2008-07-07 13:05:00,22.86,22.92,22.82,22.9,124100.0,17.1182,17.1631,17.0882,17.1481,124100.0
2008-07-07 13:10:00,22.9,22.94,22.86,22.89,96900.0,17.1481,17.1781,17.1182,17.1406,96900.0
2008-07-07 13:15:00,22.89,22.9,22.84,22.84,76000.0,17.1406,17.1481,17.1032,17.1032,76000.0
2008-07-07 13:20:00,22.84,22.89,22.8,22.85,83700.0,17.1032,17.1406,17.0732,17.1107,83700.0
2008-07-07 13:25:00,22.86,22.89,22.78,22.79,78400.0,17.1182,17.1406,17.0582,17.0657,78400.0
2008-07-07 13:30:00,22.78,22.85,22.78,22.84,61500.0,17.0582,17.1107,17.0582,17.1032,61500.0
2008-07-07 13:35:00,22.84,22.84,22.71,22.75,87000.0,17.1032,17.1032,17.0058,17.0358,87000.0
2008-07-07 13:40:00,22.75,22.77,22.72,22.73,80100.0,17.0358,17.0508,17.0133,17.0208,80100.0
2008-07-07 13:45:00,22.73,22.75,22.68,22.68,80700.0,17.0208,17.0358,16.9834,16.9834,80700.0
2008-07-07 13:50:00,22.67,22.67,22.6,22.61,144200.0,16.9759,16.9759,16.9235,16.9309,144200.0
2008-07-07 13:55:00,22.62,22.71,22.6,22.67,85200.0,16.9384,17.0058,16.9235,16.9759,85200.0
2008-07-07 14:00:00,22.67,22.78,22.67,22.78,118100.0,16.9759,17.0582,16.9759,17.0582,118100.0
2008-07-07 14:05:00,22.77,22.77,22.64,22.68,123300.0,17.0508,17.0508,16.9534,16.9834,123300.0
2008-07-07 14:10:00,22.68,22.77,22.65,22.77,160600.0,16.9834,17.0508,16.9609,17.0508,160600.0
2008-07-07 14:15:00,22.76,22.8,22.7,22.76,117100.0,17.0433,17.0732,16.9983,17.0433,117100.0
2008-07-07 14:20:00,22.76,22.79,22.73,22.74,251200.0,17.0433,17.0657,17.0208,17.0283,251200.0
2008-07-07 14:25:00,22.75,22.75,22.66,22.66,204500.0,17.0358,17.0358,16.9684,16.9684,204500.0
2008-07-07 14:30:00,22.65,22.68,22.63,22.66,160300.0,16.9609,16.9834,16.9459,16.9684,160300.0
2008-07-07 14:35:00,22.65,22.66,22.6,22.64,143000.0,16.9609,16.9684,16.9235,16.9534,143000.0
2008-07-07 14:40:00,22.63,22.64,22.55,22.58,204400.0,16.9459,16.9534,16.886,16.9085,204400.0
2008-07-07 14:45:00,22.56,22.6,22.54,22.6,196300.0,16.8935,16.9235,16.8785,16.9235,196300.0
2008-07-07 14:50:00,22.61,22.65,22.58,22.59,134100.0,16.9309,16.9609,16.9085,16.916,134100.0
2008-07-07 14:55:00,22.59,22.67,22.59,22.66,126400.0,16.916,16.9759,16.916,16.9684,126400.0
2008-07-07 15:00:00,22.67,22.83,22.67,22.8,215600.0,16.9759,17.0957,16.9759,17.0732,215600.0
2008-07-07 15:05:00,22.8,22.92,22.79,22.91,259200.0,17.0732,17.1631,17.0657,17.1556,259200.0
2008-07-07 15:10:00,22.92,23.0,22.89,23.0,225400.0,17.1631,17.223,17.1406,17.223,225400.0
2008-07-07 15:15:00,23.0,23.09,22.98,23.09,318900.0,17.223,17.2904,17.208,17.2904,318900.0
2008-07-07 15:20:00,23.08,23.11,23.06,23.1,285300.0,17.2829,17.3054,17.2679,17.2979,285300.0
2008-07-07 15:25:00,23.11,23.28,23.07,23.27,289400.0,17.3054,17.4327,17.2754,17.4252,289400.0
2008-07-07 15:30:00,23.27,23.3,23.25,23.27,355900.0,17.4252,17.4476,17.4102,17.4252,355900.0
2008-07-07 15:35:00,23.27,23.35,23.23,23.34,294100.0,17.4252,17.4851,17.3952,17.4776,294100.0
2008-07-07 15:40:00,23.35,23.36,23.24,23.25,352800.0,17.4851,17.4926,17.4027,17.4102,352800.0
2008-07-07 15:45:00,23.24,23.26,23.22,23.23,323000.0,17.4027,17.4177,17.3877,17.3952,323000.0
2008-07-07 15:50:00,23.24,23.27,23.15,23.15,353500.0,17.4027,17.4252,17.3353,17.3353,353500.0
2008-07-07 15:55:00,23.16,23.18,23.1,23.13,453600.0,17.3428,17.3578,17.2979,17.3203,453600.0
2008-07-08 09:30:00,22.91,23.0,22.61,22.75,174500.0,17.1556,17.223,16.9309,17.0358,174500.0
2008-07-08 09:35:00,22.74,22.77,22.72,22.75,115800.0,17.0283,17.0508,17.0133,17.0358,115800.0
2008-07-08 09:40:00,22.75,23.27,22.74,23.27,272900.0,17.0358,17.4252,17.0283,17.4252,272900.0
2008-07-08 09:45:00,23.26,23.39,23.19,23.2,238400.0,17.4177,17.515,17.3653,17.3728,238400.0
2008-07-08 09:50:00,23.2,23.31,23.2,23.28,205400.0,17.3728,17.4551,17.3728,17.4327,205400.0
2008-07-08 09:55:00,23.28,23.32,23.25,23.32,129000.0,17.4327,17.4626,17.4102,17.4626,129000.0
2008-07-08 10:00:00,23.31,23.34,23.0,23.12,256100.0,17.4551,17.4776,17.223,17.3129,256100.0
2008-07-08 10:05:00,23.13,23.18,23.07,23.16,190000.0,17.3203,17.3578,17.2754,17.3428,190000.0
2008-07-08 10:10:00,23.16,23.21,23.07,23.07,101500.0,17.3428,17.3802,17.2754,17.2754,101500.0
2008-07-08 10:15:00,23.07,23.12,23.05,23.07,239800.0,17.2754,17.3129,17.2604,17.2754,239800.0
2008-07-08 10:20:00,23.07,23.09,23.0,23.06,147800.0,17.2754,17.2904,17.223,17.2679,147800.0
2008-07-08 10:25:00,23.07,23.16,23.02,23.08,167200.0,17.2754,17.3428,17.238,17.2829,167200.0
2008-07-08 10:30:00,23.09,23.14,22.93,22.98,168100.0,17.2904,17.3278,17.1706,17.208,168100.0
2008-07-08 10:35:00,22.97,23.0,22.75,22.85,152300.0,17.2005,17.223,17.0358,17.1107,152300.0
2008-07-08 10:40:00,22.85,22.86,22.79,22.79,108600.0,17.1107,17.1182,17.0657,17.0657,108600.0
2008-07-08 10:45:00,22.79,22.81,22.75,22.81,107900.0,17.0657,17.0807,17.0358,17.0807,107900.0
2008-07-08 10:50:00,22.81,22.83,22.8,22.81,68700.0,17.0807,17.0957,17.0732,17.0807,68700.0
2008-07-08 10:55:00,22.8,22.9,22.79,22.82,102900.0,17.0732,17.1481,17.0657,17.0882,102900.0
2008-07-08 11:00:00,22.82,22.87,22.78,22.79,96000.0,17.0882,17.1256,17.0582,17.0657,96000.0
2008-07-08 11:05:00,22.8,22.82,22.69,22.81,89400.0,17.0732,17.0882,16.9909,17.0807,89400.0
2008-07-08 11:10:00,22.81,22.88,22.81,22.87,64600.0,17.0807,17.1331,17.0807,17.1256,64600.0
2008-07-08 11:15:00,22.86,23.05,22.86,23.0,174900.0,17.1182,17.2604,17.1182,17.223,174900.0
2008-07-08 11:20:00,23.0,23.07,23.0,23.04,96600.0,17.223,17.2754,17.223,17.2529,96600.0
2008-07-08 11:25:00,23.04,23.1,22.97,23.08,105000.0,17.2529,17.2979,17.2005,17.2829,105000.0
2008-07-08 11:30:00,23.07,23.08,22.99,23.02,73400.0,17.2754,17.2829,17.2155,17.238,73400.0
2008-07-08 11:35:00,23.02,23.07,23.01,23.02,62200.0,17.238,17.2754,17.2305,17.238,62200.0
2008-07-08 11:40:00,23.03,23.1,23.0,23.1,88200.0,17.2455,17.2979,17.223,17.2979,88200.0
2008-07-08 11:45:00,23.09,23.11,23.07,23.09,56600.0,17.2904,17.3054,17.2754,17.2904,56600.0
2008-07-08 11:50:00,23.08,23.16,23.08,23.11,44900.0,17.2829,17.3428,17.2829,17.3054,44900.0
2008-07-08 11:55:00,23.11,23.13,23.06,23.13,63800.0,17.3054,17.3203,17.2679,17.3203,63800.0
2008-07-08 12:00:00,23.14,23.18,23.08,23.1,102700.0,17.3278,17.3578,17.2829,17.2979,102700.0
2008-07-08 12:05:00,23.09,23.14,23.09,23.1,69600.0,17.2904,17.3278,17.2904,17.2979,69600.0
2008-07-08 12:10:00,23.09,23.11,23.06,23.11,70200.0,17.2904,17.3054,17.2679,17.3054,70200.0
2008-07-08 12:15:00,23.11,23.18,23.1,23.12,68400.0,17.3054,17.3578,17.2979,17.3129,68400.0
2008-07-08 12:20:00,23.12,23.22,23.09,23.19,72300.0,17.3129,17.3877,17.2904,17.3653,72300.0
2008-07-08 12:25:00,23.18,23.23,23.17,23.22,53100.0,17.3578,17.3952,17.3503,17.3877,53100.0
2008-07-08 12:30:00,23.22,23.23,23.19,23.23,86100.0,17.3877,17.3952,17.3653,17.3952,86100.0
2008-07-08 12:35:00,23.23,23.27,23.22,23.27,66600.0,17.3952,17.4252,17.3877,17.4252,66600.0
2008-07-08 12:40:00,23.26,23.28,23.23,23.24,47500.0,17.4177,17.4327,17.3952,17.4027,47500.0
2008-07-08 12:45:00,23.24,23.24,23.18,23.18,92400.0,17.4027,17.4027,17.3578,17.3578,92400.0
2008-07-08 12:50:00,23.18,23.31,23.18,23.28,112000.0,17.3578,17.4551,17.3578,17.4327,112000.0
2008-07-08 12:55:00,23.28,23.38,23.28,23.3,196800.0,17.4327,17.5075,17.4327,17.4476,196800.0
2008-07-08 13:00:00,23.31,23.32,23.26,23.32,80200.0,17.4551,17.4626,17.4177,17.4626,80200.0
2008-07-08 13:05:00,23.32,23.33,23.3,23.32,93600.0,17.4626,17.4701,17.4476,17.4626,93600.0
2008-07-08 13:10:00,23.33,23.35,23.29,23.3,81000.0,17.4701,17.4851,17.4402,17.4476,81000.0
2008-07-08 13:15:00,23.3,23.3,23.17,23.2,107700.0,17.4476,17.4476,17.3503,17.3728,107700.0
2008-07-08 13:20:00,23.19,23.25,23.19,23.22,120500.0,17.3653,17.4102,17.3653,17.3877,120500.0
2008-07-08 13:25:00,23.22,23.3,23.22,23.28,64400.0,17.3877,17.4476,17.3877,17.4327,64400.0
2008-07-08 13:30:00,23.27,23.28,23.24,23.25,60400.0,17.4252,17.4327,17.4027,17.4102,60400.0
2008-07-08 13:35:00,23.26,23.27,23.19,23.19,80700.0,17.4177,17.4252,17.3653,17.3653,80700.0
2008-07-08 13:40:00,23.19,23.29,23.17,23.29,93400.0,17.3653,17.4402,17.3503,17.4402,93400.0
2008-07-08 13:45:00,23.29,23.29,23.19,23.23,126900.0,17.4402,17.4402,17.3653,17.3952,126900.0
2008-07-08 13:50:00,23.23,23.24,23.18,23.19,98400.0,17.3952,17.4027,17.3578,17.3653,98400.0
2008-07-08 13:55:00,23.19,23.22,23.15,23.15,54100.0,17.3653,17.3877,17.3353,17.3353,54100.0
2008-07-08 14:00:00,23.15,23.15,23.11,23.15,134700.0,17.3353,17.3353,17.3054,17.3353,134700.0
2008-07-08 14:05:00,23.15,23.21,23.15,23.16,59400.0,17.3353,17.3802,17.3353,17.3428,59400.0
2008-07-08 14:10:00,23.16,23.21,23.15,23.16,108100.0,17.3428,17.3802,17.3353,17.3428,108100.0
2008-07-08 14:15:00,23.16,23.21,23.15,23.2,70900.0,17.3428,17.3802,17.3353,17.3728,70900.0
2008-07-08 14:20:00,23.21,23.25,23.17,23.2,106600.0,17.3802,17.4102,17.3503,17.3728,106600.0
2008-07-08 14:25:00,23.2,23.28,23.18,23.27,83000.0,17.3728,17.4327,17.3578,17.4252,83000.0
2008-07-08 14:30:00,23.27,23.3,23.22,23.24,352900.0,17.4252,17.4476,17.3877,17.4027,352900.0
2008-07-08 14:35:00,23.24,23.35,23.24,23.32,160600.0,17.4027,17.4851,17.4027,17.4626,160600.0
2008-07-08 14:40:00,23.32,23.43,23.32,23.37,158500.0,17.4626,17.545,17.4626,17.5001,158500.0
2008-07-08 14:45:00,23.38,23.44,23.37,23.37,140800.0,17.5075,17.5525,17.5001,17.5001,140800.0
2008-07-08 14:50:00,23.37,23.43,23.36,23.42,89000.0,17.5001,17.545,17.4926,17.5375,89000.0
2008-07-08 14:55:00,23.42,23.42,23.36,23.41,103000.0,17.5375,17.5375,17.4926,17.53,103000.0
2008-07-08 15:00:00,23.4,23.45,23.37,23.45,140200.0,17.5225,17.56,17.5001,17.56,140200.0
2008-07-08 15:05:00,23.44,23.48,23.4,23.48,245200.0,17.5525,17.5824,17.5225,17.5824,245200.0
2008-07-08 15:10:00,23.49,23.5,23.42,23.46,167300.0,17.5899,17.5974,17.5375,17.5675,167300.0
2008-07-08 15:15:00,23.46,23.5,23.44,23.45,147100.0,17.5675,17.5974,17.5525,17.56,147100.0
2008-07-08 15:20:00,23.46,23.47,23.4,23.44,156100.0,17.5675,17.5749,17.5225,17.5525,156100.0
2008-07-08 15:25:00,23.44,23.55,23.42,23.53,197000.0,17.5525,17.6348,17.5375,17.6199,197000.0
2008-07-08 15:30:00,23.53,23.53,23.46,23.47,159000.0,17.6199,17.6199,17.5675,17.5749,159000.0
2008-07-08 15:35:00,23.48,23.49,23.44,23.49,174000.0,17.5824,17.5899,17.5525,17.5899,174000.0
2008-07-08 15:40:00,23.49,23.49,23.43,23.46,157300.0,17.5899,17.5899,17.545,17.5675,157300.0
2008-07-08 15:45:00,23.47,23.49,23.45,23.49,190800.0,17.5749,17.5899,17.56,17.5899,190800.0
2008-07-08 15:50:00,23.49,23.53,23.49,23.49,245500.0,17.5899,17.6199,17.5899,17.5899,245500.0
2008-07-08 15:55:00,23.49,23.55,23.47,23.55,365000.0,17.5899,17.6348,17.5749,17.6348,365000.0
2008-07-09 09:30:00,23.5,23.7,23.46,23.7,224700.0,17.5974,17.7472,17.5675,17.7472,224700.0
2008-07-09 09:35:00,23.68,23.82,23.67,23.7,185000.0,17.7322,17.837,17.7247,17.7472,185000.0
2008-07-09 09:40:00,23.7,23.75,23.55,23.75,145300.0,17.7472,17.7846,17.6348,17.7846,145300.0
2008-07-09 09:45:00,23.75,23.75,23.67,23.72,169200.0,17.7846,17.7846,17.7247,17.7621,169200.0
2008-07-09 09:50:00,23.72,23.73,23.64,23.65,172200.0,17.7621,17.7696,17.7022,17.7097,172200.0
2008-07-09 09:55:00,23.64,23.65,23.58,23.59,103900.0,17.7022,17.7097,17.6573,17.6648,103900.0
2008-07-09 10:00:00,23.58,23.66,23.56,23.65,301500.0,17.6573,17.7172,17.6423,17.7097,301500.0
2008-07-09 10:05:00,23.65,23.68,23.56,23.67,104800.0,17.7097,17.7322,17.6423,17.7247,104800.0
2008-07-09 10:10:00,23.68,23.7,23.59,23.68,85400.0,17.7322,17.7472,17.6648,17.7322,85400.0
2008-07-09 10:15:00,23.67,23.72,23.61,23.69,74600.0,17.7247,17.7621,17.6798,17.7397,74600.0
2008-07-09 10:20:00,23.7,23.73,23.69,23.71,49400.0,17.7472,17.7696,17.7397,17.7547,49400.0
2008-07-09 10:25:00,23.72,23.77,23.71,23.71,79700.0,17.7621,17.7996,17.7547,17.7547,79700.0
2008-07-09 10:30:00,23.71,23.71,23.66,23.66,194400.0,17.7547,17.7547,17.7172,17.7172,194400.0
2008-07-09 10:35:00,23.66,23.69,23.54,23.58,157900.0,17.7172,17.7397,17.6274,17.6573,157900.0
2008-07-09 10:40:00,23.59,23.62,23.49,23.52,262000.0,17.6648,17.6873,17.5899,17.6124,262000.0
2008-07-09 10:45:00,23.51,23.6,23.49,23.56,223500.0,17.6049,17.6723,17.5899,17.6423,223500.0
2008-07-09 10:50:00,23.56,23.63,23.54,23.58,119600.0,17.6423,17.6948,17.6274,17.6573,119600.0
2008-07-09 10:55:00,23.59,23.67,23.58,23.64,573400.0,17.6648,17.7247,17.6573,17.7022,573400.0
2008-07-09 11:00:00,23.65,23.72,23.62,23.7,123800.0,17.7097,17.7621,17.6873,17.7472,123800.0
2008-07-09 11:05:00,23.7,23.74,23.68,23.68,95800.0,17.7472,17.7771,17.7322,17.7322,95800.0
2008-07-09 11:10:00,23.69,23.69,23.61,23.61,99300.0,17.7397,17.7397,17.6798,17.6798,99300.0
2008-07-09 11:15:00,23.61,23.62,23.55,23.56,107800.0,17.6798,17.6873,17.6348,17.6423,107800.0
2008-07-09 11:20:00,23.57,23.61,23.55,23.6,98400.0,17.6498,17.6798,17.6348,17.6723,98400.0
2008-07-09 11:25:00,23.61,23.7,23.6,23.69,40900.0,17.6798,17.7472,17.6723,17.7397,40900.0
2008-07-09 11:30:00,23.69,23.7,23.65,23.66,59900.0,17.7397,17.7472,17.7097,17.7172,59900.0
2008-07-09 11:35:00,23.65,23.65,23.54,23.55,72400.0,17.7097,17.7097,17.6274,17.6348,72400.0
2008-07-09 11:40:00,23.56,23.57,23.55,23.55,46300.0,17.6423,17.6498,17.6348,17.6348,46300.0
2008-07-09 11:45:00,23.55,23.59,23.54,23.54,52200.0,17.6348,17.6648,17.6274,17.6274,52200.0
2008-07-09 11:50:00,23.54,23.57,23.47,23.55,95500.0,17.6274,17.6498,17.5749,17.6348,95500.0
2008-07-09 11:55:00,23.54,23.56,23.54,23.55,64300.0,17.6274,17.6423,17.6274,17.6348,64300.0
2008-07-09 12:00:00,23.55,23.59,23.54,23.55,83200.0,17.6348,17.6648,17.6274,17.6348,83200.0
2008-07-09 12:05:00,23.54,23.55,23.48,23.52,54900.0,17.6274,17.6348,17.5824,17.6124,54900.0
2008-07-09 12:10:00,23.51,23.52,23.43,23.43,50000.0,17.6049,17.6124,17.545,17.545,50000.0
2008-07-09 12:15:00,23.43,23.5,23.43,23.49,160200.0,17.545,17.5974,17.545,17.5899,160200.0
2008-07-09 12:20:00,23.49,23.56,23.49,23.52,143300.0,17.5899,17.6423,17.5899,17.6124,143300.0
2008-07-09 12:25:00,23.52,23.52,23.46,23.51,133400.0,17.6124,17.6124,17.5675,17.6049,133400.0
2008-07-09 12:30:00,23.5,23.5,23.41,23.41,132800.0,17.5974,17.5974,17.53,17.53,132800.0
2008-07-09 12:35:00,23.41,23.41,23.25,23.26,123200.0,17.53,17.53,17.4102,17.4177,123200.0
2008-07-09 12:40:00,23.26,23.27,23.24,23.25,98500.0,17.4177,17.4252,17.4027,17.4102,98500.0
2008-07-09 12:45:00,23.25,23.26,23.18,23.19,141200.0,17.4102,17.4177,17.3578,17.3653,141200.0
2008-07-09 12:50:00,23.19,23.22,23.17,23.2,84600.0,17.3653,17.3877,17.3503,17.3728,84600.0
2008-07-09 12:55:00,23.21,23.21,23.14,23.15,77900.0,17.3802,17.3802,17.3278,17.3353,77900.0
2008-07-09 13:00:00,23.15,23.15,23.08,23.11,141700.0,17.3353,17.3353,17.2829,17.3054,141700.0
2008-07-09 13:05:00,23.11,23.14,23.06,23.08,83300.0,17.3054,17.3278,17.2679,17.2829,83300.0
2008-07-09 13:10:00,23.08,23.14,23.08,23.09,64900.0,17.2829,17.3278,17.2829,17.2904,64900.0
2008-07-09 13:15:00,23.09,23.12,23.04,23.11,107100.0,17.2904,17.3129,17.2529,17.3054,107100.0
2008-07-09 13:20:00,23.11,23.19,23.11,23.16,71800.0,17.3054,17.3653,17.3054,17.3428,71800.0
2008-07-09 13:25:00,23.16,23.23,23.16,23.22,102100.0,17.3428,17.3952,17.3428,17.3877,102100.0
2008-07-09 13:30:00,23.22,23.25,23.22,23.25,49100.0,17.3877,17.4102,17.3877,17.4102,49100.0
2008-07-09 13:35:00,23.25,23.25,23.2,23.2,75500.0,17.4102,17.4102,17.3728,17.3728,75500.0
2008-07-09 13:40:00,23.2,23.22,23.18,23.19,77200.0,17.3728,17.3877,17.3578,17.3653,77200.0
2008-07-09 13:45:00,23.19,23.19,23.15,23.16,115300.0,17.3653,17.3653,17.3353,17.3428,115300.0
2008-07-09 13:50:00,23.17,23.17,23.08,23.08,97400.0,17.3503,17.3503,17.2829,17.2829,97400.0
2008-07-09 13:55:00,23.08,23.09,23.01,23.06,249800.0,17.2829,17.2904,17.2305,17.2679,249800.0
2008-07-09 14:00:00,23.06,23.1,22.98,23.03,446100.0,17.2679,17.2979,17.208,17.2455,446100.0
2008-07-09 14:05:00,23.03,23.03,22.98,23.0,200200.0,17.2455,17.2455,17.208,17.223,200200.0
2008-07-09 14:10:00,23.0,23.02,22.99,23.0,169200.0,17.223,17.238,17.2155,17.223,169200.0
2008-07-09 14:15:00,23.01,23.02,22.97,22.98,165500.0,17.2305,17.238,17.2005,17.208,165500.0
2008-07-09 14:20:00,22.98,23.01,22.95,22.98,226800.0,17.208,17.2305,17.1856,17.208,226800.0
2008-07-09 14:25:00,22.98,22.99,22.96,22.98,304400.0,17.208,17.2155,17.193,17.208,304400.0
2008-07-09 14:30:00,22.98,23.02,22.97,22.99,260400.0,17.208,17.238,17.2005,17.2155,260400.0
2008-07-09 14:35:00,22.99,23.0,22.95,23.0,303700.0,17.2155,17.223,17.1856,17.223,303700.0
2008-07-09 14:40:00,23.0,23.02,22.92,22.92,344800.0,17.223,17.238,17.1631,17.1631,344800.0
2008-07-09 14:45:00,22.93,22.93,22.81,22.82,274400.0,17.1706,17.1706,17.0807,17.0882,274400.0
2008-07-09 14:50:00,22.82,22.9,22.78,22.8,438200.0,17.0882,17.1481,17.0582,17.0732,438200.0
2008-07-09 14:55:00,22.8,22.88,22.78,22.87,149400.0,17.0732,17.1331,17.0582,17.1256,149400.0
2008-07-09 15:00:00,22.87,22.87,22.71,22.75,257200.0,17.1256,17.1256,17.0058,17.0358,257200.0
2008-07-09 15:05:00,22.74,22.78,22.65,22.65,175600.0,17.0283,17.0582,16.9609,16.9609,175600.0
2008-07-09 15:10:00,22.65,22.77,22.64,22.72,227400.0,16.9609,17.0508,16.9534,17.0133,227400.0
2008-07-09 15:15:00,22.71,22.78,22.66,22.73,186000.0,17.0058,17.0582,16.9684,17.0208,186000.0
2008-07-09 15:20:00,22.74,22.8,22.71,22.8,139600.0,17.0283,17.0732,17.0058,17.0732,139600.0
2008-07-09 15:25:00,22.8,22.82,22.69,22.71,236200.0,17.0732,17.0882,16.9909,17.0058,236200.0
2008-07-09 15:30:00,22.7,22.77,22.7,22.77,163600.0,16.9983,17.0508,16.9983,17.0508,163600.0
2008-07-09 15:35:00,22.77,22.77,22.65,22.67,210300.0,17.0508,17.0508,16.9609,16.9759,210300.0
2008-07-09 15:40:00,22.67,22.67,22.49,22.51,329200.0,16.9759,16.9759,16.8411,16.8561,329200.0
2008-07-09 15:45:00,22.51,22.59,22.5,22.56,285800.0,16.8561,16.916,16.8486,16.8935,285800.0
2008-07-09 15:50:00,22.57,22.64,22.54,22.6,283800.0,16.901,16.9534,16.8785,16.9235,283800.0
2008-07-09 15:55:00,22.59,22.6,22.52,22.53,408500.0,16.916,16.9235,16.8636,16.871,408500.0
2008-07-10 09:30:00,22.5,22.78,22.5,22.5,281000.0,16.8486,17.0582,16.8486,16.8486,281000.0
2008-07-10 09:35:00,22.51,22.55,22.3,22.32,183100.0,16.8561,16.886,16.6988,16.7138,183100.0
2008-07-10 09:40:00,22.32,22.52,22.22,22.45,217900.0,16.7138,16.8636,16.6389,16.8111,217900.0
2008-07-10 09:45:00,22.45,22.52,22.33,22.49,127000.0,16.8111,16.8636,16.7213,16.8411,127000.0
2008-07-10 09:50:00,22.49,22.5,22.29,22.3,136300.0,16.8411,16.8486,16.6913,16.6988,136300.0
2008-07-10 09:55:00,22.3,22.34,22.24,22.25,94800.0,16.6988,16.7288,16.6539,16.6614,94800.0
2008-07-10 10:00:00,22.25,22.28,22.12,22.19,91500.0,16.6614,16.6838,16.564,16.6164,91500.0
2008-07-10 10:05:00,22.2,22.26,22.09,22.24,151700.0,16.6239,16.6689,16.5416,16.6539,151700.0
2008-07-10 10:10:00,22.23,22.3,22.19,22.22,117400.0,16.6464,16.6988,16.6164,16.6389,117400.0
2008-07-10 10:15:00,22.23,22.23,22.02,22.03,140800.0,16.6464,16.6464,16.4891,16.4966,140800.0
2008-07-10 10:20:00,22.03,22.13,22.01,22.12,135800.0,16.4966,16.5715,16.4817,16.564,135800.0
2008-07-10 10:25:00,22.12,22.27,22.08,22.19,166400.0,16.564,16.6763,16.5341,16.6164,166400.0
2008-07-10 10:30:00,22.19,22.19,22.09,22.13,104100.0,16.6164,16.6164,16.5416,16.5715,104100.0
2008-07-10 10:35:00,22.13,22.16,22.03,22.14,189500.0,16.5715,16.594,16.4966,16.579,189500.0
2008-07-10 10:40:00,22.15,22.24,22.13,22.16,139400.0,16.5865,16.6539,16.5715,16.594,139400.0
2008-07-10 10:45:00,22.17,22.22,22.07,22.09,80400.0,16.6015,16.6389,16.5266,16.5416,80400.0
2008-07-10 10:50:00,22.09,22.14,22.05,22.11,135000.0,16.5416,16.579,16.5116,16.5565,135000.0
2008-07-10 10:55:00,22.11,22.21,22.06,22.07,83100.0,16.5565,16.6314,16.5191,16.5266,83100.0
2008-07-10 11:00:00,22.07,22.22,22.05,22.18,146700.0,16.5266,16.6389,16.5116,16.609,146700.0
2008-07-10 11:05:00,22.18,22.21,22.06,22.07,102500.0,16.609,16.6314,16.5191,16.5266,102500.0
2008-07-10 11:10:00,22.07,22.2,22.07,22.15,56400.0,16.5266,16.6239,16.5266,16.5865,56400.0
2008-07-10 11:15:00,22.16,22.21,22.07,22.14,258300.0,16.594,16.6314,16.5266,16.579,258300.0
2008-07-10 11:20:00,22.14,22.21,22.13,22.2,90100.0,16.579,16.6314,16.5715,16.6239,90100.0
2008-07-10 11:25:00,22.21,22.29,22.1,22.1,126700.0,16.6314,16.6913,16.549,16.549,126700.0
2008-07-10 11:30:00,22.11,22.26,22.11,22.21,65900.0,16.5565,16.6689,16.5565,16.6314,65900.0
2008-07-10 11:35:00,22.21,22.29,22.2,22.21,40100.0,16.6314,16.6913,16.6239,16.6314,40100.0
2008-07-10 11:40:00,22.21,22.23,22.16,22.16,53700.0,16.6314,16.6464,16.594,16.594,53700.0
2008-07-10 11:45:00,22.17,22.17,22.08,22.08,42000.0,16.6015,16.6015,16.5341,16.5341,42000.0
2008-07-10 11:50:00,22.08,22.14,22.06,22.12,50200.0,16.5341,16.579,16.5191,16.564,50200.0
2008-07-10 11:55:00,22.12,22.14,22.06,22.13,67500.0,16.564,16.579,16.5191,16.5715,67500.0
2008-07-10 12:00:00,22.14,22.28,22.14,22.25,56000.0,16.579,16.6838,16.579,16.6614,56000.0
2008-07-10 12:05:00,22.25,22.33,22.25,22.28,84900.0,16.6614,16.7213,16.6614,16.6838,84900.0
2008-07-10 12:10:00,22.27,22.28,22.23,22.24,47400.0,16.6763,16.6838,16.6464,16.6539,47400.0
2008-07-10 12:15:00,22.24,22.25,22.23,22.24,24700.0,16.6539,16.6614,16.6464,16.6539,24700.0
2008-07-10 12:20:00,22.24,22.24,22.19,22.2,54300.0,16.6539,16.6539,16.6164,16.6239,54300.0
2008-07-10 12:25:00,22.19,22.19,22.15,22.16,45400.0,16.6164,16.6164,16.5865,16.594,45400.0
2008-07-10 12:30:00,22.16,22.16,22.13,22.14,66100.0,16.594,16.594,16.5715,16.579,66100.0
2008-07-10 12:35:00,22.14,22.17,22.09,22.12,104300.0,16.579,16.6015,16.5416,16.564,104300.0
2008-07-10 12:40:00,22.13,22.15,22.12,22.13,62100.0,16.5715,16.5865,16.564,16.5715,62100.0
2008-07-10 12:45:00,22.13,22.14,22.11,22.13,40900.0,16.5715,16.579,16.5565,16.5715,40900.0
2008-07-10 12:50:00,22.13,22.13,22.03,22.04,115200.0,16.5715,16.5715,16.4966,16.5041,115200.0
2008-07-10 12:55:00,22.05,22.06,22.03,22.06,84000.0,16.5116,16.5191,16.4966,16.5191,84000.0
2008-07-10 13:00:00,22.06,22.11,22.03,22.11,104200.0,16.5191,16.5565,16.4966,16.5565,104200.0
2008-07-10 13:05:00,22.11,22.11,22.06,22.09,93300.0,16.5565,16.5565,16.5191,16.5416,93300.0
2008-07-10 13:10:00,22.09,22.14,22.08,22.14,58000.0,16.5416,16.579,16.5341,16.579,58000.0
2008-07-10 13:15:00,22.13,22.16,22.12,22.14,67800.0,16.5715,16.594,16.564,16.579,67800.0
2008-07-10 13:20:00,22.13,22.15,22.09,22.1,60600.0,16.5715,16.5865,16.5416,16.549,60600.0
2008-07-10 13:25:00,22.09,22.13,22.06,22.13,67200.0,16.5416,16.5715,16.5191,16.5715,67200.0
2008-07-10 13:30:00,22.13,22.2,22.12,22.19,196600.0,16.5715,16.6239,16.564,16.6164,196600.0
2008-07-10 13:35:00,22.19,22.22,22.15,22.17,190900.0,16.6164,16.6389,16.5865,16.6015,190900.0
2008-07-10 13:40:00,22.17,22.18,22.14,22.14,90500.0,16.6015,16.609,16.579,16.579,90500.0
2008-07-10 13:45:00,22.15,22.16,22.13,22.15,82900.0,16.5865,16.594,16.5715,16.5865,82900.0
2008-07-10 13:50:00,22.15,22.15,22.12,22.12,82400.0,16.5865,16.5865,16.564,16.564,82400.0
2008-07-10 13:55:00,22.13,22.16,22.09,22.09,112100.0,16.5715,16.594,16.5416,16.5416,112100.0
2008-07-10 14:00:00,22.08,22.11,22.06,22.09,66000.0,16.5341,16.5565,16.5191,16.5416,66000.0
2008-07-10 14:05:00,22.09,22.11,22.02,22.05,132700.0,16.5416,16.5565,16.4891,16.5116,132700.0
2008-07-10 14:10:00,22.05,22.07,21.94,21.94,207300.0,16.5116,16.5266,16.4292,16.4292,207300.0
2008-07-10 14:15:00,21.94,22.0,21.9,21.93,193400.0,16.4292,16.4742,16.3993,16.4217,193400.0
2008-07-10 14:20:00,21.93,22.01,21.91,21.97,237600.0,16.4217,16.4817,16.4068,16.4517,237600.0
2008-07-10 14:25:00,21.96,21.96,21.81,21.85,271400.0,16.4442,16.4442,16.3319,16.3618,271400.0
2008-07-10 14:30:00,21.85,21.88,21.78,21.82,334400.0,16.3618,16.3843,16.3094,16.3394,334400.0
2008-07-10 14:35:00,21.83,21.91,21.82,21.85,142800.0,16.3469,16.4068,16.3394,16.3618,142800.0
2008-07-10 14:40:00,21.85,21.85,21.72,21.73,229800.0,16.3618,16.3618,16.2645,16.272,229800.0
2008-07-10 14:45:00,21.72,21.75,21.68,21.74,206300.0,16.2645,16.287,16.2345,16.2795,206300.0
2008-07-10 14:50:00,21.75,21.76,21.65,21.66,333400.0,16.287,16.2944,16.2121,16.2196,333400.0
2008-07-10 14:55:00,21.66,21.72,21.64,21.7,257600.0,16.2196,16.2645,16.2046,16.2495,257600.0
2008-07-10 15:00:00,21.7,21.86,21.69,21.85,248200.0,16.2495,16.3693,16.242,16.3618,248200.0
2008-07-10 15:05:00,21.85,21.9,21.85,21.89,251100.0,16.3618,16.3993,16.3618,16.3918,251100.0
2008-07-10 15:10:00,21.9,21.98,21.86,21.95,206400.0,16.3993,16.4592,16.3693,16.4367,206400.0
2008-07-10 15:15:00,21.94,21.94,21.78,21.78,323300.0,16.4292,16.4292,16.3094,16.3094,323300.0
2008-07-10 15:20:00,21.79,21.95,21.79,21.91,292900.0,16.3169,16.4367,16.3169,16.4068,292900.0
2008-07-10 15:25:00,21.91,22.0,21.9,21.94,327100.0,16.4068,16.4742,16.3993,16.4292,327100.0
2008-07-10 15:30:00,21.95,21.98,21.87,21.96,307700.0,16.4367,16.4592,16.3768,16.4442,307700.0
2008-07-10 15:35:00,21.96,21.98,21.86,21.93,234100.0,16.4442,16.4592,16.3693,16.4217,234100.0
2008-07-10 15:40:00,21.92,21.96,21.84,21.88,413600.0,16.4143,16.4442,16.3544,16.3843,413600.0
2008-07-10 15:45:00,21.88,21.93,21.83,21.93,407400.0,16.3843,16.4217,16.3469,16.4217,407400.0
2008-07-10 15:50:00,21.93,21.99,21.87,21.97,469300.0,16.4217,16.4667,16.3768,16.4517,469300.0
2008-07-10 15:55:00,21.98,22.07,21.97,22.07,443500.0,16.4592,16.5266,16.4517,16.5266,443500.0
2008-07-11 09:30:00,21.66,22.03,21.66,21.8,33700.0,16.2196,16.4966,16.2196,16.3244,33700.0
2008-07-11 09:35:00,21.82,21.91,21.77,21.77,35800.0,16.3394,16.4068,16.3019,16.3019,35800.0
2008-07-11 09:40:00,21.77,21.96,21.7,21.96,54300.0,16.3019,16.4442,16.2495,16.4442,54300.0
2008-07-11 09:45:00,21.96,22.03,21.89,21.94,98300.0,16.4442,16.4966,16.3918,16.4292,98300.0
2008-07-11 09:50:00,21.94,22.02,21.85,22.02,38300.0,16.4292,16.4891,16.3618,16.4891,38300.0
2008-07-11 09:55:00,22.03,22.04,21.96,21.97,111700.0,16.4966,16.5041,16.4442,16.4517,111700.0
2008-07-11 10:00:00,21.97,22.14,21.97,22.12,198500.0,16.4517,16.579,16.4517,16.564,198500.0
2008-07-11 10:05:00,22.12,22.19,22.11,22.19,73900.0,16.564,16.6164,16.5565,16.6164,73900.0
2008-07-11 10:10:00,22.18,22.24,22.13,22.17,49200.0,16.609,16.6539,16.5715,16.6015,49200.0
2008-07-11 10:15:00,22.15,22.16,22.01,22.09,95700.0,16.5865,16.594,16.4817,16.5416,95700.0
2008-07-11 10:20:00,22.09,22.11,22.01,22.07,23000.0,16.5416,16.5565,16.4817,16.5266,23000.0
2008-07-11 10:25:00,22.08,22.12,21.86,22.0,121500.0,16.5341,16.564,16.3693,16.4742,121500.0
2008-07-11 10:30:00,22.02,22.1,21.92,21.94,75500.0,16.4891,16.549,16.4143,16.4292,75500.0
2008-07-11 10:35:00,21.94,21.97,21.85,21.89,44600.0,16.4292,16.4517,16.3618,16.3918,44600.0
2008-07-11 10:40:00,21.89,22.0,21.89,21.96,72500.0,16.3918,16.4742,16.3918,16.4442,72500.0
2008-07-11 10:45:00,21.96,22.0,21.89,22.0,40000.0,16.4442,16.4742,16.3918,16.4742,40000.0
2008-07-11 10:50:00,22.0,22.01,21.97,22.0,60800.0,16.4742,16.4817,16.4517,16.4742,60800.0
2008-07-11 10:55:00,22.0,22.02,21.94,21.98,48000.0,16.4742,16.4891,16.4292,16.4592,48000.0
2008-07-11 11:00:00,21.98,22.01,21.88,21.88,18600.0,16.4592,16.4817,16.3843,16.3843,18600.0
2008-07-11 11:05:00,21.87,21.95,21.86,21.93,45600.0,16.3768,16.4367,16.3693,16.4217,45600.0
2008-07-11 11:10:00,21.93,21.98,21.92,21.94,33100.0,16.4217,16.4592,16.4143,16.4292,33100.0
2008-07-11 11:15:00,21.93,21.95,21.83,21.85,43700.0,16.4217,16.4367,16.3469,16.3618,43700.0
2008-07-11 11:20:00,21.86,21.9,21.82,21.86,63300.0,16.3693,16.3993,16.3394,16.3693,63300.0
2008-07-11 11:25:00,21.86,21.89,21.81,21.85,35700.0,16.3693,16.3918,16.3319,16.3618,35700.0
2008-07-11 11:30:00,21.85,21.89,21.71,21.89,69500.0,16.3618,16.3918,16.257,16.3918,69500.0
2008-07-11 11:35:00,21.88,22.0,21.87,21.99,65700.0,16.3843,16.4742,16.3768,16.4667,65700.0
2008-07-11 11:40:00,21.99,22.0,21.94,21.98,39700.0,16.4667,16.4742,16.4292,16.4592,39700.0
2008-07-11 11:45:00,21.99,22.0,21.94,21.96,28100.0,16.4667,16.4742,16.4292,16.4442,28100.0
2008-07-11 11:50:00,21.95,21.95,21.83,21.83,57500.0,16.4367,16.4367,16.3469,16.3469,57500.0
2008-07-11 11:55:00,21.83,21.86,21.79,21.85,64200.0,16.3469,16.3693,16.3169,16.3618,64200.0
2008-07-11 12:00:00,21.86,21.86,21.75,21.78,105600.0,16.3693,16.3693,16.287,16.3094,105600.0
2008-07-11 12:05:00,21.79,21.8,21.73,21.77,81100.0,16.3169,16.3244,16.272,16.3019,81100.0
2008-07-11 12:10:00,21.75,21.84,21.71,21.84,53300.0,16.287,16.3544,16.257,16.3544,53300.0
2008-07-11 12:15:00,21.84,21.86,21.77,21.78,43600.0,16.3544,16.3693,16.3019,16.3094,43600.0
2008-07-11 12:20:00,21.77,21.85,21.75,21.85,32200.0,16.3019,16.3618,16.287,16.3618,32200.0
2008-07-11 12:25:00,21.84,21.88,21.8,21.85,49300.0,16.3544,16.3843,16.3244,16.3618,49300.0
2008-07-11 12:30:00,21.85,21.85,21.73,21.78,31200.0,16.3618,16.3618,16.272,16.3094,31200.0
2008-07-11 12:35:00,21.79,21.83,21.69,21.7,40000.0,16.3169,16.3469,16.242,16.2495,40000.0
2008-07-11 12:40:00,21.7,21.76,21.66,21.76,83700.0,16.2495,16.2944,16.2196,16.2944,83700.0
2008-07-11 12:45:00,21.76,21.76,21.73,21.73,53600.0,16.2944,16.2944,16.272,16.272,53600.0
2008-07-11 12:50:00,21.74,21.77,21.64,21.64,32900.0,16.2795,16.3019,16.2046,16.2046,32900.0
2008-07-11 12:55:00,21.64,21.66,21.53,21.6,106200.0,16.2046,16.2196,16.1222,16.1746,106200.0
2008-07-11 13:00:00,21.6,21.68,21.54,21.67,46800.0,16.1746,16.2345,16.1297,16.2271,46800.0
2008-07-11 13:05:00,21.67,21.69,21.64,21.67,40200.0,16.2271,16.242,16.2046,16.2271,40200.0
2008-07-11 13:10:00,21.67,21.67,21.56,21.61,38400.0,16.2271,16.2271,16.1447,16.1821,38400.0
2008-07-11 13:15:00,21.61,21.7,21.59,21.69,53300.0,16.1821,16.2495,16.1671,16.242,53300.0
2008-07-11 13:20:00,21.69,21.71,21.63,21.69,31500.0,16.242,16.257,16.1971,16.242,31500.0
2008-07-11 13:25:00,21.67,21.73,21.66,21.67,30200.0,16.2271,16.272,16.2196,16.2271,30200.0
2008-07-11 13:30:00,21.67,21.67,21.61,21.63,86100.0,16.2271,16.2271,16.1821,16.1971,86100.0
2008-07-11 13:35:00,21.63,21.76,21.63,21.74,47400.0,16.1971,16.2944,16.1971,16.2795,47400.0
2008-07-11 13:40:00,21.74,21.86,21.74,21.86,121900.0,16.2795,16.3693,16.2795,16.3693,121900.0
2008-07-11 13:45:00,21.85,21.87,21.75,21.75,68000.0,16.3618,16.3768,16.287,16.287,68000.0
2008-07-11 13:50:00,21.75,21.75,21.67,21.71,47400.0,16.287,16.287,16.2271,16.257,47400.0
2008-07-11 13:55:00,21.71,21.88,21.71,21.81,53200.0,16.257,16.3843,16.257,16.3319,53200.0
2008-07-11 14:00:00,21.8,21.88,21.75,21.81,88000.0,16.3244,16.3843,16.287,16.3319,88000.0
2008-07-11 14:05:00,21.8,21.96,21.8,21.86,80900.0,16.3244,16.4442,16.3244,16.3693,80900.0
2008-07-11 14:10:00,21.85,21.9,21.81,21.89,37900.0,16.3618,16.3993,16.3319,16.3918,37900.0
2008-07-11 14:15:00,21.89,21.9,21.77,21.85,71900.0,16.3918,16.3993,16.3019,16.3618,71900.0
2008-07-11 14:20:00,21.84,21.86,21.68,21.68,89500.0,16.3544,16.3693,16.2345,16.2345,89500.0
2008-07-11 14:25:00,21.69,21.81,21.69,21.77,66000.0,16.242,16.3319,16.242,16.3019,66000.0
2008-07-11 14:30:00,21.77,21.8,21.73,21.73,36200.0,16.3019,16.3244,16.272,16.272,36200.0
2008-07-11 14:35:00,21.73,21.82,21.69,21.79,44900.0,16.272,16.3394,16.242,16.3169,44900.0
2008-07-11 14:40:00,21.78,21.87,21.77,21.87,51500.0,16.3094,16.3768,16.3019,16.3768,51500.0
2008-07-11 14:45:00,21.88,22.02,21.85,22.02,177800.0,16.3843,16.4891,16.3618,16.4891,177800.0
2008-07-11 14:50:00,22.03,22.15,21.91,22.0,124100.0,16.4966,16.5865,16.4068,16.4742,124100.0
2008-07-11 14:55:00,21.99,22.16,21.95,22.14,102900.0,16.4667,16.594,16.4367,16.579,102900.0
2008-07-11 15:00:00,22.15,22.37,22.09,22.34,131700.0,16.5865,16.7512,16.5416,16.7288,131700.0
2008-07-11 15:05:00,22.35,22.35,22.19,22.25,141100.0,16.7363,16.7363,16.6164,16.6614,141100.0
2008-07-11 15:10:00,22.24,22.27,22.0,22.03,135600.0,16.6539,16.6763,16.4742,16.4966,135600.0
2008-07-11 15:15:00,22.01,22.14,22.0,22.04,84700.0,16.4817,16.579,16.4742,16.5041,84700.0
2008-07-11 15:20:00,22.04,22.11,21.96,22.0,90200.0,16.5041,16.5565,16.4442,16.4742,90200.0
2008-07-11 15:25:00,22.0,22.11,21.97,22.03,95900.0,16.4742,16.5565,16.4517,16.4966,95900.0
2008-07-11 15:30:00,22.03,22.05,21.84,21.84,109300.0,16.4966,16.5116,16.3544,16.3544,109300.0
2008-07-11 15:35:00,21.84,21.96,21.84,21.94,170600.0,16.3544,16.4442,16.3544,16.4292,170600.0
2008-07-11 15:40:00,21.93,21.93,21.85,21.91,119100.0,16.4217,16.4217,16.3618,16.4068,119100.0
2008-07-11 15:45:00,21.9,22.0,21.88,21.91,109000.0,16.3993,16.4742,16.3843,16.4068,109000.0
2008-07-11 15:50:00,21.92,22.01,21.9,21.97,119800.0,16.4143,16.4817,16.3993,16.4517,119800.0
2008-07-11 15:55:00,21.97,22.0,21.94,21.94,157100.0,16.4517,16.4742,16.4292,16.4292,157100.0
2008-07-14 09:30:00,22.51,22.51,22.02,22.02,108300.0,16.8561,16.8561,16.4891,16.4891,108300.0
2008-07-14 09:35:00,22.03,22.06,21.94,22.0,99600.0,16.4966,16.5191,16.4292,16.4742,99600.0
2008-07-14 09:40:00,22.01,22.07,21.96,21.98,120200.0,16.4817,16.5266,16.4442,16.4592,120200.0
2008-07-14 09:45:00,21.97,22.04,21.92,21.99,210400.0,16.4517,16.5041,16.4143,16.4667,210400.0
2008-07-14 09:50:00,21.99,22.02,21.96,21.98,189400.0,16.4667,16.4891,16.4442,16.4592,189400.0
2008-07-14 09:55:00,21.98,22.0,21.84,21.9,130100.0,16.4592,16.4742,16.3544,16.3993,130100.0
2008-07-14 10:00:00,21.9,21.9,21.72,21.8,77800.0,16.3993,16.3993,16.2645,16.3244,77800.0
2008-07-14 10:05:00,21.82,21.97,21.82,21.95,56800.0,16.3394,16.4517,16.3394,16.4367,56800.0
2008-07-14 10:10:00,21.95,22.01,21.9,22.0,107600.0,16.4367,16.4817,16.3993,16.4742,107600.0
2008-07-14 10:15:00,22.0,22.02,21.96,22.0,43500.0,16.4742,16.4891,16.4442,16.4742,43500.0
2008-07-14 10:20:00,22.0,22.01,21.92,21.94,167900.0,16.4742,16.4817,16.4143,16.4292,167900.0
2008-07-14 10:25:00,21.94,21.98,21.86,21.98,93200.0,16.4292,16.4592,16.3693,16.4592,93200.0
2008-07-14 10:30:00,21.98,22.0,21.95,21.96,72400.0,16.4592,16.4742,16.4367,16.4442,72400.0
2008-07-14 10:35:00,21.97,22.0,21.91,21.95,62400.0,16.4517,16.4742,16.4068,16.4367,62400.0
2008-07-14 10:40:00,21.96,21.98,21.87,21.9,80000.0,16.4442,16.4592,16.3768,16.3993,80000.0
2008-07-14 10:45:00,21.91,21.96,21.83,21.96,53400.0,16.4068,16.4442,16.3469,16.4442,53400.0
2008-07-14 10:50:00,21.96,22.0,21.94,21.98,65600.0,16.4442,16.4742,16.4292,16.4592,65600.0
2008-07-14 10:55:00,21.99,22.0,21.98,21.99,167700.0,16.4667,16.4742,16.4592,16.4667,167700.0
2008-07-14 11:00:00,22.0,22.0,21.9,21.91,54300.0,16.4742,16.4742,16.3993,16.4068,54300.0
2008-07-14 11:05:00,21.92,21.99,21.92,21.93,46400.0,16.4143,16.4667,16.4143,16.4217,46400.0
2008-07-14 11:10:00,21.93,22.0,21.92,21.99,93400.0,16.4217,16.4742,16.4143,16.4667,93400.0
2008-07-14 11:15:00,21.99,22.0,21.98,21.99,65500.0,16.4667,16.4742,16.4592,16.4667,65500.0
2008-07-14 11:20:00,22.0,22.0,21.95,21.96,90300.0,16.4742,16.4742,16.4367,16.4442,90300.0
2008-07-14 11:25:00,21.96,22.0,21.96,21.98,45000.0,16.4442,16.4742,16.4442,16.4592,45000.0
2008-07-14 11:30:00,21.98,21.99,21.93,21.94,34800.0,16.4592,16.4667,16.4217,16.4292,34800.0
2008-07-14 11:35:00,21.94,21.99,21.94,21.97,36700.0,16.4292,16.4667,16.4292,16.4517,36700.0
2008-07-14 11:40:00,21.97,21.99,21.93,21.96,64500.0,16.4517,16.4667,16.4217,16.4442,64500.0
2008-07-14 11:45:00,21.96,21.97,21.84,21.84,85200.0,16.4442,16.4517,16.3544,16.3544,85200.0
2008-07-14 11:50:00,21.84,21.86,21.72,21.72,126800.0,16.3544,16.3693,16.2645,16.2645,126800.0
2008-07-14 11:55:00,21.73,21.84,21.68,21.8,127200.0,16.272,16.3544,16.2345,16.3244,127200.0
2008-07-14 12:00:00,21.8,21.82,21.69,21.71,56200.0,16.3244,16.3394,16.242,16.257,56200.0
2008-07-14 12:05:00,21.7,21.74,21.65,21.74,63500.0,16.2495,16.2795,16.2121,16.2795,63500.0
2008-07-14 12:10:00,21.74,21.77,21.71,21.75,35800.0,16.2795,16.3019,16.257,16.287,35800.0
2008-07-14 12:15:00,21.76,21.8,21.74,21.8,43300.0,16.2944,16.3244,16.2795,16.3244,43300.0
2008-07-14 12:20:00,21.8,21.81,21.75,21.75,27600.0,16.3244,16.3319,16.287,16.287,27600.0
2008-07-14 12:25:00,21.75,21.76,21.72,21.76,15200.0,16.287,16.2944,16.2645,16.2944,15200.0
2008-07-14 12:30:00,21.77,21.79,21.7,21.7,23100.0,16.3019,16.3169,16.2495,16.2495,23100.0
2008-07-14 12:35:00,21.7,21.74,21.68,21.74,47500.0,16.2495,16.2795,16.2345,16.2795,47500.0
2008-07-14 12:40:00,21.75,21.79,21.74,21.77,21700.0,16.287,16.3169,16.2795,16.3019,21700.0
2008-07-14 12:45:00,21.76,21.8,21.74,21.78,23300.0,16.2944,16.3244,16.2795,16.3094,23300.0
2008-07-14 12:50:00,21.78,21.89,21.77,21.88,34400.0,16.3094,16.3918,16.3019,16.3843,34400.0
2008-07-14 12:55:00,21.88,21.9,21.79,21.83,44200.0,16.3843,16.3993,16.3169,16.3469,44200.0
2008-07-14 13:00:00,21.83,21.85,21.75,21.81,59900.0,16.3469,16.3618,16.287,16.3319,59900.0
2008-07-14 13:05:00,21.81,21.82,21.74,21.74,48600.0,16.3319,16.3394,16.2795,16.2795,48600.0
2008-07-14 13:10:00,21.74,21.81,21.71,21.81,47700.0,16.2795,16.3319,16.257,16.3319,47700.0
2008-07-14 13:15:00,21.81,21.82,21.8,21.81,21100.0,16.3319,16.3394,16.3244,16.3319,21100.0
2008-07-14 13:20:00,21.82,21.9,21.82,21.88,47300.0,16.3394,16.3993,16.3394,16.3843,47300.0
2008-07-14 13:25:00,21.88,21.89,21.84,21.87,32300.0,16.3843,16.3918,16.3544,16.3768,32300.0
2008-07-14 13:30:00,21.86,21.89,21.83,21.88,58000.0,16.3693,16.3918,16.3469,16.3843,58000.0
2008-07-14 13:35:00,21.88,21.9,21.84,21.9,49600.0,16.3843,16.3993,16.3544,16.3993,49600.0
2008-07-14 13:40:00,21.91,21.98,21.89,21.97,63800.0,16.4068,16.4592,16.3918,16.4517,63800.0
2008-07-14 13:45:00,21.97,22.0,21.95,21.99,124800.0,16.4517,16.4742,16.4367,16.4667,124800.0
2008-07-14 13:50:00,21.99,22.0,21.9,21.9,111500.0,16.4667,16.4742,16.3993,16.3993,111500.0
2008-07-14 13:55:00,21.9,21.96,21.89,21.93,50000.0,16.3993,16.4442,16.3918,16.4217,50000.0
2008-07-14 14:00:00,21.94,21.96,21.93,21.96,34300.0,16.4292,16.4442,16.4217,16.4442,34300.0
2008-07-14 14:05:00,21.95,22.0,21.95,21.99,62400.0,16.4367,16.4742,16.4367,16.4667,62400.0
2008-07-14 14:10:00,21.99,22.0,21.95,21.96,68800.0,16.4667,16.4742,16.4367,16.4442,68800.0
2008-07-14 14:15:00,21.95,22.0,21.95,21.95,52200.0,16.4367,16.4742,16.4367,16.4367,52200.0
2008-07-14 14:20:00,21.95,22.0,21.93,22.0,65300.0,16.4367,16.4742,16.4217,16.4742,65300.0
2008-07-14 14:25:00,21.99,22.0,21.98,21.99,74100.0,16.4667,16.4742,16.4592,16.4667,74100.0
2008-07-14 14:30:00,21.99,22.0,21.97,22.0,34200.0,16.4667,16.4742,16.4517,16.4742,34200.0
2008-07-14 14:35:00,21.99,21.99,21.95,21.98,35500.0,16.4667,16.4667,16.4367,16.4592,35500.0
2008-07-14 14:40:00,21.98,21.99,21.93,21.93,66800.0,16.4592,16.4667,16.4217,16.4217,66800.0
2008-07-14 14:45:00,21.93,21.93,21.88,21.89,40100.0,16.4217,16.4217,16.3843,16.3918,40100.0
2008-07-14 14:50:00,21.89,21.89,21.82,21.84,55800.0,16.3918,16.3918,16.3394,16.3544,55800.0
2008-07-14 14:55:00,21.84,21.88,21.84,21.87,57700.0,16.3544,16.3843,16.3544,16.3768,57700.0
2008-07-14 15:00:00,21.87,21.9,21.87,21.89,40400.0,16.3768,16.3993,16.3768,16.3918,40400.0
2008-07-14 15:05:00,21.88,21.88,21.81,21.85,85500.0,16.3843,16.3843,16.3319,16.3618,85500.0
2008-07-14 15:10:00,21.85,21.92,21.85,21.91,59700.0,16.3618,16.4143,16.3618,16.4068,59700.0
2008-07-14 15:15:00,21.91,21.95,21.91,21.92,40500.0,16.4068,16.4367,16.4068,16.4143,40500.0
2008-07-14 15:20:00,21.93,22.01,21.89,21.96,212500.0,16.4217,16.4817,16.3918,16.4442,212500.0
2008-07-14 15:25:00,21.96,22.02,21.96,21.99,238700.0,16.4442,16.4891,16.4442,16.4667,238700.0
2008-07-14 15:30:00,21.98,22.04,21.96,21.99,310400.0,16.4592,16.5041,16.4442,16.4667,310400.0
2008-07-14 15:35:00,22.0,22.04,21.93,22.04,292400.0,16.4742,16.5041,16.4217,16.5041,292400.0
2008-07-14 15:40:00,22.04,22.04,21.91,21.95,140000.0,16.5041,16.5041,16.4068,16.4367,140000.0
2008-07-14 15:45:00,21.95,22.0,21.93,22.0,80700.0,16.4367,16.4742,16.4217,16.4742,80700.0
2008-07-14 15:50:00,22.01,22.01,21.87,21.88,105600.0,16.4817,16.4817,16.3768,16.3843,105600.0
2008-07-14 15:55:00,21.88,21.89,21.86,21.87,121100.0,16.3843,16.3918,16.3693,16.3768,121100.0
2008-07-15 09:30:00,21.7,21.77,21.61,21.7,57000.0,16.2495,16.3019,16.1821,16.2495,57000.0
2008-07-15 09:35:00,21.69,21.69,21.59,21.61,98200.0,16.242,16.242,16.1671,16.1821,98200.0
2008-07-15 09:40:00,21.63,21.73,21.62,21.72,88900.0,16.1971,16.272,16.1896,16.2645,88900.0
2008-07-15 09:45:00,21.73,21.84,21.73,21.82,66200.0,16.272,16.3544,16.272,16.3394,66200.0
2008-07-15 09:50:00,21.82,21.82,21.71,21.78,253800.0,16.3394,16.3394,16.257,16.3094,253800.0
2008-07-15 09:55:00,21.77,21.85,21.72,21.84,77200.0,16.3019,16.3618,16.2645,16.3544,77200.0
2008-07-15 10:00:00,21.84,21.85,21.64,21.7,107900.0,16.3544,16.3618,16.2046,16.2495,107900.0
2008-07-15 10:05:00,21.69,21.69,21.54,21.64,108000.0,16.242,16.242,16.1297,16.2046,108000.0
2008-07-15 10:10:00,21.65,21.87,21.61,21.87,118500.0,16.2121,16.3768,16.1821,16.3768,118500.0
2008-07-15 10:15:00,21.87,21.87,21.76,21.85,51500.0,16.3768,16.3768,16.2944,16.3618,51500.0
2008-07-15 10:20:00,21.85,21.91,21.78,21.84,61300.0,16.3618,16.4068,16.3094,16.3544,61300.0
2008-07-15 10:25:00,21.83,21.83,21.7,21.72,40900.0,16.3469,16.3469,16.2495,16.2645,40900.0
2008-07-15 10:30:00,21.72,21.78,21.69,21.7,39600.0,16.2645,16.3094,16.242,16.2495,39600.0
2008-07-15 10:35:00,21.7,21.8,21.69,21.79,53300.0,16.2495,16.3244,16.242,16.3169,53300.0
2008-07-15 10:40:00,21.79,21.9,21.78,21.9,77500.0,16.3169,16.3993,16.3094,16.3993,77500.0
2008-07-15 10:45:00,21.9,21.9,21.81,21.89,43000.0,16.3993,16.3993,16.3319,16.3918,43000.0
2008-07-15 10:50:00,21.89,21.99,21.85,21.95,121200.0,16.3918,16.4667,16.3618,16.4367,121200.0
2008-07-15 10:55:00,21.95,22.02,21.89,21.99,155400.0,16.4367,16.4891,16.3918,16.4667,155400.0
2008-07-15 11:00:00,21.99,22.11,21.99,22.06,111300.0,16.4667,16.5565,16.4667,16.5191,111300.0
2008-07-15 11:05:00,22.07,22.3,22.07,22.17,155500.0,16.5266,16.6988,16.5266,16.6015,155500.0
2008-07-15 11:10:00,22.17,22.17,22.06,22.11,140600.0,16.6015,16.6015,16.5191,16.5565,140600.0
2008-07-15 11:15:00,22.1,22.11,22.03,22.05,75900.0,16.549,16.5565,16.4966,16.5116,75900.0
2008-07-15 11:20:00,22.05,22.08,22.0,22.05,122100.0,16.5116,16.5341,16.4742,16.5116,122100.0
2008-07-15 11:25:00,22.05,22.12,21.91,21.93,65200.0,16.5116,16.564,16.4068,16.4217,65200.0
2008-07-15 11:30:00,21.94,21.96,21.83,21.84,61600.0,16.4292,16.4442,16.3469,16.3544,61600.0
2008-07-15 11:35:00,21.86,21.95,21.85,21.9,67600.0,16.3693,16.4367,16.3618,16.3993,67600.0
2008-07-15 11:40:00,21.89,21.96,21.88,21.9,126800.0,16.3918,16.4442,16.3843,16.3993,126800.0
2008-07-15 11:45:00,21.89,21.89,21.81,21.83,59900.0,16.3918,16.3918,16.3319,16.3469,59900.0
2008-07-15 11:50:00,21.83,22.02,21.8,22.0,74000.0,16.3469,16.4891,16.3244,16.4742,74000.0
2008-07-15 11:55:00,22.0,22.09,21.98,22.05,155300.0,16.4742,16.5416,16.4592,16.5116,155300.0
2008-07-15 12:00:00,22.06,22.07,21.99,22.03,93700.0,16.5191,16.5266,16.4667,16.4966,93700.0
2008-07-15 12:05:00,22.03,22.08,21.9,21.94,204500.0,16.4966,16.5341,16.3993,16.4292,204500.0
2008-07-15 12:10:00,21.94,21.97,21.88,21.97,351100.0,16.4292,16.4517,16.3843,16.4517,351100.0
2008-07-15 12:15:00,21.98,22.07,21.9,22.06,466700.0,16.4592,16.5266,16.3993,16.5191,466700.0
2008-07-15 12:20:00,22.07,22.13,22.01,22.02,55600.0,16.5266,16.5715,16.4817,16.4891,55600.0
2008-07-15 12:25:00,22.03,22.11,22.01,22.1,56000.0,16.4966,16.5565,16.4817,16.549,56000.0
2008-07-15 12:30:00,22.1,22.25,22.1,22.24,106900.0,16.549,16.6614,16.549,16.6539,106900.0
2008-07-15 12:35:00,22.24,22.24,22.19,22.22,110800.0,16.6539,16.6539,16.6164,16.6389,110800.0
2008-07-15 12:40:00,22.23,22.32,22.22,22.29,122800.0,16.6464,16.7138,16.6389,16.6913,122800.0
2008-07-15 12:45:00,22.29,22.3,22.22,22.22,78600.0,16.6913,16.6988,16.6389,16.6389,78600.0
2008-07-15 12:50:00,22.23,22.3,22.2,22.24,76600.0,16.6464,16.6988,16.6239,16.6539,76600.0
2008-07-15 12:55:00,22.24,22.36,22.24,22.36,80300.0,16.6539,16.7437,16.6539,16.7437,80300.0
2008-07-15 13:00:00,22.35,22.46,22.3,22.33,87800.0,16.7363,16.8186,16.6988,16.7213,87800.0
2008-07-15 13:05:00,22.33,22.38,22.29,22.35,82900.0,16.7213,16.7587,16.6913,16.7363,82900.0
2008-07-15 13:10:00,22.35,22.38,22.25,22.26,115200.0,16.7363,16.7587,16.6614,16.6689,115200.0
2008-07-15 13:15:00,22.26,22.28,22.18,22.19,48600.0,16.6689,16.6838,16.609,16.6164,48600.0
2008-07-15 13:20:00,22.19,22.21,22.09,22.12,81900.0,16.6164,16.6314,16.5416,16.564,81900.0
2008-07-15 13:25:00,22.12,22.12,22.03,22.07,78600.0,16.564,16.564,16.4966,16.5266,78600.0
2008-07-15 13:30:00,22.06,22.14,22.0,22.11,140600.0,16.5191,16.579,16.4742,16.5565,140600.0
2008-07-15 13:35:00,22.1,22.12,22.05,22.05,41900.0,16.549,16.564,16.5116,16.5116,41900.0
2008-07-15 13:40:00,22.05,22.19,22.05,22.18,32600.0,16.5116,16.6164,16.5116,16.609,32600.0
2008-07-15 13:45:00,22.19,22.28,22.15,22.28,72600.0,16.6164,16.6838,16.5865,16.6838,72600.0
2008-07-15 13:50:00,22.29,22.35,22.28,22.32,69900.0,16.6913,16.7363,16.6838,16.7138,69900.0
2008-07-15 13:55:00,22.33,22.35,22.22,22.23,50200.0,16.7213,16.7363,16.6389,16.6464,50200.0
2008-07-15 14:00:00,22.22,22.23,22.13,22.15,59800.0,16.6389,16.6464,16.5715,16.5865,59800.0
2008-07-15 14:05:00,22.16,22.19,22.12,22.16,92900.0,16.594,16.6164,16.564,16.594,92900.0
2008-07-15 14:10:00,22.15,22.2,22.13,22.16,148700.0,16.5865,16.6239,16.5715,16.594,148700.0
2008-07-15 14:15:00,22.16,22.3,22.16,22.24,109700.0,16.594,16.6988,16.594,16.6539,109700.0
2008-07-15 14:20:00,22.24,22.28,22.19,22.22,89700.0,16.6539,16.6838,16.6164,16.6389,89700.0
2008-07-15 14:25:00,22.23,22.29,22.18,22.25,63700.0,16.6464,16.6913,16.609,16.6614,63700.0
2008-07-15 14:30:00,22.25,22.34,22.25,22.32,131100.0,16.6614,16.7288,16.6614,16.7138,131100.0
2008-07-15 14:35:00,22.33,22.41,22.32,22.35,189000.0,16.7213,16.7812,16.7138,16.7363,189000.0
2008-07-15 14:40:00,22.36,22.38,22.3,22.36,238600.0,16.7437,16.7587,16.6988,16.7437,238600.0
2008-07-15 14:45:00,22.35,22.37,22.29,22.32,275200.0,16.7363,16.7512,16.6913,16.7138,275200.0
2008-07-15 14:50:00,22.31,22.33,22.24,22.32,158000.0,16.7063,16.7213,16.6539,16.7138,158000.0
2008-07-15 14:55:00,22.32,22.39,22.3,22.36,116700.0,16.7138,16.7662,16.6988,16.7437,116700.0
2008-07-15 15:00:00,22.36,22.52,22.34,22.44,106800.0,16.7437,16.8636,16.7288,16.8036,106800.0
2008-07-15 15:05:00,22.44,22.49,22.43,22.49,98200.0,16.8036,16.8411,16.7962,16.8411,98200.0
2008-07-15 15:10:00,22.49,22.51,22.39,22.45,82800.0,16.8411,16.8561,16.7662,16.8111,82800.0
2008-07-15 15:15:00,22.44,22.47,22.38,22.46,42800.0,16.8036,16.8261,16.7587,16.8186,42800.0
2008-07-15 15:20:00,22.46,22.46,22.35,22.38,93800.0,16.8186,16.8186,16.7363,16.7587,93800.0
2008-07-15 15:25:00,22.37,22.37,22.26,22.26,108000.0,16.7512,16.7512,16.6689,16.6689,108000.0
2008-07-15 15:30:00,22.27,22.35,22.22,22.25,108400.0,16.6763,16.7363,16.6389,16.6614,108400.0
2008-07-15 15:35:00,22.26,22.26,22.17,22.18,213400.0,16.6689,16.6689,16.6015,16.609,213400.0
2008-07-15 15:40:00,22.18,22.2,22.04,22.12,234900.0,16.609,16.6239,16.5041,16.564,234900.0
2008-07-15 15:45:00,22.12,22.19,22.05,22.09,190500.0,16.564,16.6164,16.5116,16.5416,190500.0
2008-07-15 15:50:00,22.09,22.14,22.08,22.1,135200.0,16.5416,16.579,16.5341,16.549,135200.0
2008-07-15 15:55:00,22.11,22.11,22.05,22.06,233000.0,16.5565,16.5565,16.5116,16.5191,233000.0
2008-07-16 09:30:00,22.09,22.27,22.04,22.13,50600.0,16.5416,16.6763,16.5041,16.5715,50600.0
2008-07-16 09:35:00,22.1,22.12,21.91,22.08,36600.0,16.549,16.564,16.4068,16.5341,36600.0
2008-07-16 09:40:00,22.08,22.1,22.0,22.0,33700.0,16.5341,16.549,16.4742,16.4742,33700.0
2008-07-16 09:45:00,22.0,22.05,21.86,21.87,53300.0,16.4742,16.5116,16.3693,16.3768,53300.0
2008-07-16 09:50:00,21.86,22.1,21.82,22.08,75900.0,16.3693,16.549,16.3394,16.5341,75900.0
2008-07-16 09:55:00,22.08,22.2,22.08,22.15,89000.0,16.5341,16.6239,16.5341,16.5865,89000.0
2008-07-16 10:00:00,22.14,22.18,22.07,22.07,47100.0,16.579,16.609,16.5266,16.5266,47100.0
2008-07-16 10:05:00,22.06,22.08,22.0,22.03,38300.0,16.5191,16.5341,16.4742,16.4966,38300.0
2008-07-16 10:10:00,22.03,22.05,21.9,21.91,37900.0,16.4966,16.5116,16.3993,16.4068,37900.0
2008-07-16 10:15:00,21.91,21.96,21.84,21.86,46800.0,16.4068,16.4442,16.3544,16.3693,46800.0
2008-07-16 10:20:00,21.87,21.99,21.83,21.99,56200.0,16.3768,16.4667,16.3469,16.4667,56200.0
2008-07-16 10:25:00,21.99,22.1,21.97,22.08,61500.0,16.4667,16.549,16.4517,16.5341,61500.0
2008-07-16 10:30:00,22.08,22.11,22.05,22.06,89100.0,16.5341,16.5565,16.5116,16.5191,89100.0
2008-07-16 10:35:00,22.05,22.34,22.05,22.33,117200.0,16.5116,16.7288,16.5116,16.7213,117200.0
2008-07-16 10:40:00,22.33,22.36,22.26,22.28,100800.0,16.7213,16.7437,16.6689,16.6838,100800.0
2008-07-16 10:45:00,22.27,22.29,22.18,22.19,107000.0,16.6763,16.6913,16.609,16.6164,107000.0
2008-07-16 10:50:00,22.19,22.21,22.17,22.2,60200.0,16.6164,16.6314,16.6015,16.6239,60200.0
2008-07-16 10:55:00,22.2,22.25,22.17,22.22,98500.0,16.6239,16.6614,16.6015,16.6389,98500.0
2008-07-16 11:00:00,22.25,22.41,22.25,22.41,91700.0,16.6614,16.7812,16.6614,16.7812,91700.0
2008-07-16 11:05:00,22.41,22.45,22.35,22.36,94400.0,16.7812,16.8111,16.7363,16.7437,94400.0
2008-07-16 11:10:00,22.37,22.43,22.36,22.43,35900.0,16.7512,16.7962,16.7437,16.7962,35900.0
2008-07-16 11:15:00,22.44,22.44,22.34,22.35,47300.0,16.8036,16.8036,16.7288,16.7363,47300.0
2008-07-16 11:20:00,22.34,22.35,22.24,22.24,91800.0,16.7288,16.7363,16.6539,16.6539,91800.0
2008-07-16 11:25:00,22.24,22.29,22.24,22.25,44200.0,16.6539,16.6913,16.6539,16.6614,44200.0
2008-07-16 11:30:00,22.26,22.32,22.24,22.32,67200.0,16.6689,16.7138,16.6539,16.7138,67200.0
2008-07-16 11:35:00,22.32,22.34,22.27,22.29,97200.0,16.7138,16.7288,16.6763,16.6913,97200.0
2008-07-16 11:40:00,22.29,22.33,22.25,22.25,91400.0,16.6913,16.7213,16.6614,16.6614,91400.0
2008-07-16 11:45:00,22.26,22.32,22.21,22.32,42900.0,16.6689,16.7138,16.6314,16.7138,42900.0
2008-07-16 11:50:00,22.32,22.39,22.31,22.38,51000.0,16.7138,16.7662,16.7063,16.7587,51000.0
2008-07-16 11:55:00,22.38,22.42,22.37,22.37,54600.0,16.7587,16.7887,16.7512,16.7512,54600.0
2008-07-16 12:00:00,22.37,22.43,22.31,22.43,80000.0,16.7512,16.7962,16.7063,16.7962,80000.0
2008-07-16 12:05:00,22.42,22.43,22.4,22.41,123000.0,16.7887,16.7962,16.7737,16.7812,123000.0
2008-07-16 12:10:00,22.41,22.49,22.37,22.45,86000.0,16.7812,16.8411,16.7512,16.8111,86000.0
2008-07-16 12:15:00,22.46,22.51,22.44,22.46,67100.0,16.8186,16.8561,16.8036,16.8186,67100.0
2008-07-16 12:20:00,22.47,22.48,22.37,22.44,61900.0,16.8261,16.8336,16.7512,16.8036,61900.0
2008-07-16 12:25:00,22.44,22.52,22.44,22.48,110400.0,16.8036,16.8636,16.8036,16.8336,110400.0
2008-07-16 12:30:00,22.49,22.51,22.48,22.49,81000.0,16.8411,16.8561,16.8336,16.8411,81000.0
2008-07-16 12:35:00,22.5,22.53,22.48,22.48,66500.0,16.8486,16.871,16.8336,16.8336,66500.0
2008-07-16 12:40:00,22.48,22.54,22.48,22.49,102100.0,16.8336,16.8785,16.8336,16.8411,102100.0
2008-07-16 12:45:00,22.5,22.5,22.41,22.41,71600.0,16.8486,16.8486,16.7812,16.7812,71600.0
2008-07-16 12:50:00,22.42,22.47,22.42,22.42,53300.0,16.7887,16.8261,16.7887,16.7887,53300.0
2008-07-16 12:55:00,22.42,22.42,22.38,22.38,51300.0,16.7887,16.7887,16.7587,16.7587,51300.0
2008-07-16 13:00:00,22.38,22.47,22.37,22.47,90600.0,16.7587,16.8261,16.7512,16.8261,90600.0
2008-07-16 13:05:00,22.48,22.49,22.42,22.44,23700.0,16.8336,16.8411,16.7887,16.8036,23700.0
2008-07-16 13:10:00,22.44,22.45,22.38,22.41,50800.0,16.8036,16.8111,16.7587,16.7812,50800.0
2008-07-16 13:15:00,22.41,22.45,22.41,22.42,30400.0,16.7812,16.8111,16.7812,16.7887,30400.0
2008-07-16 13:20:00,22.42,22.56,22.41,22.55,27600.0,16.7887,16.8935,16.7812,16.886,27600.0
2008-07-16 13:25:00,22.56,22.56,22.51,22.51,16100.0,16.8935,16.8935,16.8561,16.8561,16100.0
2008-07-16 13:30:00,22.5,22.53,22.47,22.48,32800.0,16.8486,16.871,16.8261,16.8336,32800.0
2008-07-16 13:35:00,22.47,22.49,22.42,22.43,39700.0,16.8261,16.8411,16.7887,16.7962,39700.0
2008-07-16 13:40:00,22.44,22.46,22.41,22.44,32100.0,16.8036,16.8186,16.7812,16.8036,32100.0
2008-07-16 13:45:00,22.44,22.45,22.35,22.37,72800.0,16.8036,16.8111,16.7363,16.7512,72800.0
2008-07-16 13:50:00,22.38,22.44,22.36,22.44,48500.0,16.7587,16.8036,16.7437,16.8036,48500.0
2008-07-16 13:55:00,22.44,22.5,22.44,22.47,43800.0,16.8036,16.8486,16.8036,16.8261,43800.0
2008-07-16 14:00:00,22.47,22.52,22.37,22.44,112000.0,16.8261,16.8636,16.7512,16.8036,112000.0
2008-07-16 14:05:00,22.43,22.43,22.31,22.38,132400.0,16.7962,16.7962,16.7063,16.7587,132400.0
2008-07-16 14:10:00,22.39,22.48,22.38,22.47,185100.0,16.7662,16.8336,16.7587,16.8261,185100.0
2008-07-16 14:15:00,22.48,22.55,22.47,22.52,77100.0,16.8336,16.886,16.8261,16.8636,77100.0
2008-07-16 14:20:00,22.51,22.58,22.51,22.58,40900.0,16.8561,16.9085,16.8561,16.9085,40900.0
2008-07-16 14:25:00,22.58,22.6,22.5,22.51,43800.0,16.9085,16.9235,16.8486,16.8561,43800.0
2008-07-16 14:30:00,22.52,22.55,22.5,22.52,29300.0,16.8636,16.886,16.8486,16.8636,29300.0
2008-07-16 14:35:00,22.51,22.58,22.51,22.56,51200.0,16.8561,16.9085,16.8561,16.8935,51200.0
2008-07-16 14:40:00,22.57,22.6,22.55,22.56,33800.0,16.901,16.9235,16.886,16.8935,33800.0
2008-07-16 14:45:00,22.56,22.59,22.53,22.56,98600.0,16.8935,16.916,16.871,16.8935,98600.0
2008-07-16 14:50:00,22.57,22.61,22.57,22.61,65700.0,16.901,16.9309,16.901,16.9309,65700.0
2008-07-16 14:55:00,22.61,22.67,22.6,22.62,135200.0,16.9309,16.9759,16.9235,16.9384,135200.0
2008-07-16 15:00:00,22.62,22.71,22.62,22.69,122000.0,16.9384,17.0058,16.9384,16.9909,122000.0
2008-07-16 15:05:00,22.69,22.69,22.6,22.61,76100.0,16.9909,16.9909,16.9235,16.9309,76100.0
2008-07-16 15:10:00,22.61,22.61,22.53,22.58,62500.0,16.9309,16.9309,16.871,16.9085,62500.0
2008-07-16 15:15:00,22.59,22.61,22.55,22.56,55200.0,16.916,16.9309,16.886,16.8935,55200.0
2008-07-16 15:20:00,22.55,22.62,22.55,22.61,50600.0,16.886,16.9384,16.886,16.9309,50600.0
2008-07-16 15:25:00,22.6,22.64,22.59,22.63,28500.0,16.9235,16.9534,16.916,16.9459,28500.0
2008-07-16 15:30:00,22.63,22.64,22.56,22.61,59000.0,16.9459,16.9534,16.8935,16.9309,59000.0
2008-07-16 15:35:00,22.62,22.63,22.56,22.62,78200.0,16.9384,16.9459,16.8935,16.9384,78200.0
2008-07-16 15:40:00,22.62,22.62,22.58,22.58,73200.0,16.9384,16.9384,16.9085,16.9085,73200.0
2008-07-16 15:45:00,22.58,22.64,22.55,22.62,146200.0,16.9085,16.9534,16.886,16.9384,146200.0
2008-07-16 15:50:00,22.62,22.67,22.58,22.66,320400.0,16.9384,16.9759,16.9085,16.9684,320400.0
2008-07-16 15:55:00,22.65,22.66,22.64,22.66,142500.0,16.9609,16.9684,16.9534,16.9684,142500.0
2008-07-17 09:30:00,22.67,22.98,22.55,22.88,80600.0,16.9759,17.208,16.886,17.1331,80600.0
2008-07-17 09:35:00,22.91,23.05,22.86,23.0,151000.0,17.1556,17.2604,17.1182,17.223,151000.0
2008-07-17 09:40:00,23.0,23.42,23.0,23.42,145500.0,17.223,17.5375,17.223,17.5375,145500.0
2008-07-17 09:45:00,23.41,23.46,23.3,23.32,205700.0,17.53,17.5675,17.4476,17.4626,205700.0
2008-07-17 09:50:00,23.3,23.3,23.21,23.26,152700.0,17.4476,17.4476,17.3802,17.4177,152700.0
2008-07-17 09:55:00,23.24,23.26,23.04,23.05,151700.0,17.4027,17.4177,17.2529,17.2604,151700.0
2008-07-17 10:00:00,23.04,23.1,22.98,23.0,126600.0,17.2529,17.2979,17.208,17.223,126600.0
2008-07-17 10:05:00,23.0,23.07,22.96,23.07,211400.0,17.223,17.2754,17.193,17.2754,211400.0
2008-07-17 10:10:00,23.07,23.09,23.0,23.06,108300.0,17.2754,17.2904,17.223,17.2679,108300.0
2008-07-17 10:15:00,23.06,23.25,23.03,23.25,218000.0,17.2679,17.4102,17.2455,17.4102,218000.0
2008-07-17 10:20:00,23.25,23.38,23.18,23.19,272300.0,17.4102,17.5075,17.3578,17.3653,272300.0
2008-07-17 10:25:00,23.18,23.19,23.03,23.03,164200.0,17.3578,17.3653,17.2455,17.2455,164200.0
2008-07-17 10:30:00,23.04,23.1,22.99,23.09,153500.0,17.2529,17.2979,17.2155,17.2904,153500.0
2008-07-17 10:35:00,23.1,23.23,23.1,23.14,125100.0,17.2979,17.3952,17.2979,17.3278,125100.0
2008-07-17 10:40:00,23.14,23.2,23.09,23.17,129700.0,17.3278,17.3728,17.2904,17.3503,129700.0
2008-07-17 10:45:00,23.16,23.2,23.14,23.16,74900.0,17.3428,17.3728,17.3278,17.3428,74900.0
2008-07-17 10:50:00,23.16,23.2,23.13,23.14,112500.0,17.3428,17.3728,17.3203,17.3278,112500.0
2008-07-17 10:55:00,23.13,23.17,23.1,23.1,114200.0,17.3203,17.3503,17.2979,17.2979,114200.0
2008-07-17 11:00:00,23.1,23.12,22.95,22.98,97900.0,17.2979,17.3129,17.1856,17.208,97900.0
2008-07-17 11:05:00,22.98,23.0,22.9,22.9,79300.0,17.208,17.223,17.1481,17.1481,79300.0
2008-07-17 11:10:00,22.9,22.94,22.84,22.9,228300.0,17.1481,17.1781,17.1032,17.1481,228300.0
2008-07-17 11:15:00,22.89,22.9,22.85,22.85,83800.0,17.1406,17.1481,17.1107,17.1107,83800.0
2008-07-17 11:20:00,22.85,22.91,22.83,22.91,75000.0,17.1107,17.1556,17.0957,17.1556,75000.0
2008-07-17 11:25:00,22.91,22.97,22.89,22.89,142500.0,17.1556,17.2005,17.1406,17.1406,142500.0
2008-07-17 11:30:00,22.9,22.92,22.89,22.91,58900.0,17.1481,17.1631,17.1406,17.1556,58900.0
2008-07-17 11:35:00,22.91,22.94,22.9,22.94,133400.0,17.1556,17.1781,17.1481,17.1781,133400.0
2008-07-17 11:40:00,22.93,23.07,22.93,23.02,235200.0,17.1706,17.2754,17.1706,17.238,235200.0
2008-07-17 11:45:00,23.03,23.07,23.0,23.0,104900.0,17.2455,17.2754,17.223,17.223,104900.0
2008-07-17 11:50:00,23.01,23.05,22.99,23.01,62700.0,17.2305,17.2604,17.2155,17.2305,62700.0
2008-07-17 11:55:00,23.0,23.03,22.95,22.96,82800.0,17.223,17.2455,17.1856,17.193,82800.0
2008-07-17 12:00:00,22.95,22.95,22.87,22.87,44500.0,17.1856,17.1856,17.1256,17.1256,44500.0
2008-07-17 12:05:00,22.87,22.87,22.81,22.82,34200.0,17.1256,17.1256,17.0807,17.0882,34200.0
2008-07-17 12:10:00,22.81,22.84,22.81,22.83,34500.0,17.0807,17.1032,17.0807,17.0957,34500.0
2008-07-17 12:15:00,22.84,22.91,22.82,22.9,88500.0,17.1032,17.1556,17.0882,17.1481,88500.0
2008-07-17 12:20:00,22.89,22.96,22.89,22.91,92100.0,17.1406,17.193,17.1406,17.1556,92100.0
2008-07-17 12:25:00,22.9,22.91,22.86,22.88,35400.0,17.1481,17.1556,17.1182,17.1331,35400.0
2008-07-17 12:30:00,22.88,22.88,22.85,22.85,43900.0,17.1331,17.1331,17.1107,17.1107,43900.0
2008-07-17 12:35:00,22.85,22.85,22.76,22.77,130300.0,17.1107,17.1107,17.0433,17.0508,130300.0
2008-07-17 12:40:00,22.77,22.8,22.76,22.78,44000.0,17.0508,17.0732,17.0433,17.0582,44000.0
2008-07-17 12:45:00,22.78,22.8,22.78,22.8,45800.0,17.0582,17.0732,17.0582,17.0732,45800.0
2008-07-17 12:50:00,22.81,22.95,22.81,22.9,47100.0,17.0807,17.1856,17.0807,17.1481,47100.0
2008-07-17 12:55:00,22.9,22.93,22.87,22.87,55800.0,17.1481,17.1706,17.1256,17.1256,55800.0
2008-07-17 13:00:00,22.87,22.87,22.83,22.84,71100.0,17.1256,17.1256,17.0957,17.1032,71100.0
2008-07-17 13:05:00,22.85,22.87,22.83,22.86,74300.0,17.1107,17.1256,17.0957,17.1182,74300.0
2008-07-17 13:10:00,22.86,23.0,22.82,22.99,67900.0,17.1182,17.223,17.0882,17.2155,67900.0
2008-07-17 13:15:00,23.0,23.13,22.98,23.12,98200.0,17.223,17.3203,17.208,17.3129,98200.0
2008-07-17 13:20:00,23.12,23.13,23.05,23.08,122900.0,17.3129,17.3203,17.2604,17.2829,122900.0
2008-07-17 13:25:00,23.08,23.09,23.04,23.07,87300.0,17.2829,17.2904,17.2529,17.2754,87300.0
2008-07-17 13:30:00,23.07,23.11,23.07,23.11,94800.0,17.2754,17.3054,17.2754,17.3054,94800.0
2008-07-17 13:35:00,23.11,23.18,23.07,23.13,164300.0,17.3054,17.3578,17.2754,17.3203,164300.0
2008-07-17 13:40:00,23.13,23.15,23.05,23.05,100800.0,17.3203,17.3353,17.2604,17.2604,100800.0
2008-07-17 13:45:00,23.06,23.15,23.03,23.15,110100.0,17.2679,17.3353,17.2455,17.3353,110100.0
2008-07-17 13:50:00,23.15,23.19,23.14,23.18,85000.0,17.3353,17.3653,17.3278,17.3578,85000.0
2008-07-17 13:55:00,23.18,23.22,23.16,23.21,23300.0,17.3578,17.3877,17.3428,17.3802,23300.0
2008-07-17 14:00:00,23.22,23.27,23.2,23.24,72400.0,17.3877,17.4252,17.3728,17.4027,72400.0
2008-07-17 14:05:00,23.25,23.29,23.24,23.25,65900.0,17.4102,17.4402,17.4027,17.4102,65900.0
2008-07-17 14:10:00,23.25,23.3,23.23,23.26,96800.0,17.4102,17.4476,17.3952,17.4177,96800.0
2008-07-17 14:15:00,23.27,23.31,23.26,23.31,55900.0,17.4252,17.4551,17.4177,17.4551,55900.0
2008-07-17 14:20:00,23.31,23.37,23.3,23.34,63800.0,17.4551,17.5001,17.4476,17.4776,63800.0
2008-07-17 14:25:00,23.33,23.41,23.31,23.4,76600.0,17.4701,17.53,17.4551,17.5225,76600.0
2008-07-17 14:30:00,23.4,23.4,23.34,23.34,58300.0,17.5225,17.5225,17.4776,17.4776,58300.0
2008-07-17 14:35:00,23.34,23.37,23.3,23.34,76400.0,17.4776,17.5001,17.4476,17.4776,76400.0
2008-07-17 14:40:00,23.34,23.36,23.27,23.33,92000.0,17.4776,17.4926,17.4252,17.4701,92000.0
2008-07-17 14:45:00,23.34,23.36,23.32,23.34,45000.0,17.4776,17.4926,17.4626,17.4776,45000.0
2008-07-17 14:50:00,23.34,23.43,23.34,23.42,62200.0,17.4776,17.545,17.4776,17.5375,62200.0
2008-07-17 14:55:00,23.41,23.41,23.32,23.38,55500.0,17.53,17.53,17.4626,17.5075,55500.0
2008-07-17 15:00:00,23.38,23.46,23.36,23.42,83600.0,17.5075,17.5675,17.4926,17.5375,83600.0
2008-07-17 15:05:00,23.42,23.47,23.41,23.42,98900.0,17.5375,17.5749,17.53,17.5375,98900.0
2008-07-17 15:10:00,23.42,23.45,23.39,23.42,85000.0,17.5375,17.56,17.515,17.5375,85000.0
2008-07-17 15:15:00,23.42,23.5,23.4,23.49,80200.0,17.5375,17.5974,17.5225,17.5899,80200.0
2008-07-17 15:20:00,23.5,23.5,23.49,23.5,84700.0,17.5974,17.5974,17.5899,17.5974,84700.0
2008-07-17 15:25:00,23.49,23.51,23.44,23.44,177600.0,17.5899,17.6049,17.5525,17.5525,177600.0
2008-07-17 15:30:00,23.43,23.45,23.35,23.36,122900.0,17.545,17.56,17.4851,17.4926,122900.0
2008-07-17 15:35:00,23.35,23.38,23.26,23.34,206500.0,17.4851,17.5075,17.4177,17.4776,206500.0
2008-07-17 15:40:00,23.33,23.39,23.3,23.38,177400.0,17.4701,17.515,17.4476,17.5075,177400.0
2008-07-17 15:45:00,23.37,23.4,23.32,23.32,278300.0,17.5001,17.5225,17.4626,17.4626,278300.0
2008-07-17 15:50:00,23.33,23.33,23.21,23.27,282000.0,17.4701,17.4701,17.3802,17.4252,282000.0
2008-07-17 15:55:00,23.26,23.27,23.21,23.25,354600.0,17.4177,17.4252,17.3802,17.4102,354600.0
2008-07-18 09:30:00,23.04,23.25,22.96,23.08,682500.0,17.2529,17.4102,17.193,17.2829,682500.0
2008-07-18 09:35:00,23.08,23.13,23.03,23.06,77000.0,17.2829,17.3203,17.2455,17.2679,77000.0
2008-07-18 09:40:00,23.05,23.05,22.89,22.95,71100.0,17.2604,17.2604,17.1406,17.1856,71100.0
2008-07-18 09:45:00,22.95,23.2,22.9,23.19,67300.0,17.1856,17.3728,17.1481,17.3653,67300.0
2008-07-18 09:50:00,23.18,23.18,22.92,22.96,56100.0,17.3578,17.3578,17.1631,17.193,56100.0
2008-07-18 09:55:00,22.96,23.17,22.95,23.14,107500.0,17.193,17.3503,17.1856,17.3278,107500.0
2008-07-18 10:00:00,23.12,23.12,23.0,23.05,98200.0,17.3129,17.3129,17.223,17.2604,98200.0
2008-07-18 10:05:00,23.05,23.11,23.03,23.1,91200.0,17.2604,17.3054,17.2455,17.2979,91200.0
2008-07-18 10:10:00,23.09,23.18,23.07,23.15,79300.0,17.2904,17.3578,17.2754,17.3353,79300.0
2008-07-18 10:15:00,23.14,23.23,23.13,23.21,95100.0,17.3278,17.3952,17.3203,17.3802,95100.0
2008-07-18 10:20:00,23.2,23.21,23.15,23.2,78600.0,17.3728,17.3802,17.3353,17.3728,78600.0
2008-07-18 10:25:00,23.2,23.29,23.17,23.27,70500.0,17.3728,17.4402,17.3503,17.4252,70500.0
2008-07-18 10:30:00,23.27,23.29,23.18,23.23,84900.0,17.4252,17.4402,17.3578,17.3952,84900.0
2008-07-18 10:35:00,23.24,23.24,23.12,23.17,140700.0,17.4027,17.4027,17.3129,17.3503,140700.0
2008-07-18 10:40:00,23.16,23.17,23.11,23.17,77100.0,17.3428,17.3503,17.3054,17.3503,77100.0
2008-07-18 10:45:00,23.17,23.24,23.16,23.23,90800.0,17.3503,17.4027,17.3428,17.3952,90800.0
2008-07-18 10:50:00,23.24,23.29,23.2,23.29,95300.0,17.4027,17.4402,17.3728,17.4402,95300.0
2008-07-18 10:55:00,23.29,23.4,23.29,23.39,162300.0,17.4402,17.5225,17.4402,17.515,162300.0
2008-07-18 11:00:00,23.38,23.43,23.35,23.36,98000.0,17.5075,17.545,17.4851,17.4926,98000.0
2008-07-18 11:05:00,23.37,23.55,23.36,23.47,248700.0,17.5001,17.6348,17.4926,17.5749,248700.0
2008-07-18 11:10:00,23.47,23.67,23.47,23.67,144500.0,17.5749,17.7247,17.5749,17.7247,144500.0
2008-07-18 11:15:00,23.66,23.68,23.61,23.63,128600.0,17.7172,17.7322,17.6798,17.6948,128600.0
2008-07-18 11:20:00,23.63,23.72,23.62,23.65,96100.0,17.6948,17.7621,17.6873,17.7097,96100.0
2008-07-18 11:25:00,23.65,23.66,23.63,23.63,60100.0,17.7097,17.7172,17.6948,17.6948,60100.0
2008-07-18 11:30:00,23.64,23.65,23.6,23.6,80900.0,17.7022,17.7097,17.6723,17.6723,80900.0
2008-07-18 11:35:00,23.6,23.61,23.51,23.51,125500.0,17.6723,17.6798,17.6049,17.6049,125500.0
2008-07-18 11:40:00,23.52,23.54,23.5,23.5,81100.0,17.6124,17.6274,17.5974,17.5974,81100.0
2008-07-18 11:45:00,23.5,23.52,23.46,23.46,44300.0,17.5974,17.6124,17.5675,17.5675,44300.0
2008-07-18 11:50:00,23.47,23.48,23.45,23.46,82900.0,17.5749,17.5824,17.56,17.5675,82900.0
2008-07-18 11:55:00,23.47,23.47,23.44,23.45,73900.0,17.5749,17.5749,17.5525,17.56,73900.0
2008-07-18 12:00:00,23.45,23.47,23.44,23.47,83600.0,17.56,17.5749,17.5525,17.5749,83600.0
2008-07-18 12:05:00,23.47,23.47,23.42,23.45,72000.0,17.5749,17.5749,17.5375,17.56,72000.0
2008-07-18 12:10:00,23.44,23.45,23.33,23.34,91300.0,17.5525,17.56,17.4701,17.4776,91300.0
2008-07-18 12:15:00,23.34,23.35,23.25,23.26,154800.0,17.4776,17.4851,17.4102,17.4177,154800.0
2008-07-18 12:20:00,23.25,23.34,23.23,23.32,79000.0,17.4102,17.4776,17.3952,17.4626,79000.0
2008-07-18 12:25:00,23.33,23.33,23.27,23.27,48300.0,17.4701,17.4701,17.4252,17.4252,48300.0
2008-07-18 12:30:00,23.28,23.28,23.18,23.19,69800.0,17.4327,17.4327,17.3578,17.3653,69800.0
2008-07-18 12:35:00,23.19,23.25,23.17,23.23,66900.0,17.3653,17.4102,17.3503,17.3952,66900.0
2008-07-18 12:40:00,23.24,23.24,23.2,23.24,35200.0,17.4027,17.4027,17.3728,17.4027,35200.0
2008-07-18 12:45:00,23.24,23.24,23.22,23.24,37400.0,17.4027,17.4027,17.3877,17.4027,37400.0
2008-07-18 12:50:00,23.24,23.24,23.17,23.18,27300.0,17.4027,17.4027,17.3503,17.3578,27300.0
2008-07-18 12:55:00,23.18,23.2,23.16,23.17,33900.0,17.3578,17.3728,17.3428,17.3503,33900.0
2008-07-18 13:00:00,23.18,23.26,23.18,23.24,75800.0,17.3578,17.4177,17.3578,17.4027,75800.0
2008-07-18 13:05:00,23.24,23.28,23.21,23.26,66300.0,17.4027,17.4327,17.3802,17.4177,66300.0
2008-07-18 13:10:00,23.27,23.35,23.26,23.34,90200.0,17.4252,17.4851,17.4177,17.4776,90200.0
2008-07-18 13:15:00,23.35,23.41,23.33,23.35,91200.0,17.4851,17.53,17.4701,17.4851,91200.0
2008-07-18 13:20:00,23.34,23.42,23.33,23.41,40300.0,17.4776,17.5375,17.4701,17.53,40300.0
2008-07-18 13:25:00,23.41,23.41,23.3,23.35,60300.0,17.53,17.53,17.4476,17.4851,60300.0
2008-07-18 13:30:00,23.36,23.44,23.31,23.42,56500.0,17.4926,17.5525,17.4551,17.5375,56500.0
2008-07-18 13:35:00,23.42,23.42,23.37,23.37,39000.0,17.5375,17.5375,17.5001,17.5001,39000.0
2008-07-18 13:40:00,23.37,23.42,23.35,23.35,58900.0,17.5001,17.5375,17.4851,17.4851,58900.0
2008-07-18 13:45:00,23.34,23.36,23.32,23.34,28100.0,17.4776,17.4926,17.4626,17.4776,28100.0
2008-07-18 13:50:00,23.34,23.37,23.29,23.31,67300.0,17.4776,17.5001,17.4402,17.4551,67300.0
2008-07-18 13:55:00,23.31,23.31,23.28,23.28,74100.0,17.4551,17.4551,17.4327,17.4327,74100.0
2008-07-18 14:00:00,23.29,23.3,23.26,23.29,62800.0,17.4402,17.4476,17.4177,17.4402,62800.0
2008-07-18 14:05:00,23.28,23.29,23.24,23.25,48700.0,17.4327,17.4402,17.4027,17.4102,48700.0
2008-07-18 14:10:00,23.26,23.31,23.25,23.3,58500.0,17.4177,17.4551,17.4102,17.4476,58500.0
2008-07-18 14:15:00,23.3,23.31,23.27,23.28,83000.0,17.4476,17.4551,17.4252,17.4327,83000.0
2008-07-18 14:20:00,23.28,23.3,23.27,23.3,35400.0,17.4327,17.4476,17.4252,17.4476,35400.0
2008-07-18 14:25:00,23.3,23.3,23.25,23.26,71700.0,17.4476,17.4476,17.4102,17.4177,71700.0
2008-07-18 14:30:00,23.25,23.26,23.22,23.23,79600.0,17.4102,17.4177,17.3877,17.3952,79600.0
2008-07-18 14:35:00,23.23,23.26,23.23,23.24,59600.0,17.3952,17.4177,17.3952,17.4027,59600.0
2008-07-18 14:40:00,23.25,23.26,23.23,23.24,42000.0,17.4102,17.4177,17.3952,17.4027,42000.0
2008-07-18 14:45:00,23.23,23.25,23.22,23.23,51600.0,17.3952,17.4102,17.3877,17.3952,51600.0
2008-07-18 14:50:00,23.23,23.26,23.22,23.26,126200.0,17.3952,17.4177,17.3877,17.4177,126200.0
2008-07-18 14:55:00,23.27,23.3,23.24,23.26,53700.0,17.4252,17.4476,17.4027,17.4177,53700.0
2008-07-18 15:00:00,23.25,23.26,23.23,23.26,58600.0,17.4102,17.4177,17.3952,17.4177,58600.0
2008-07-18 15:05:00,23.26,23.26,23.23,23.25,58300.0,17.4177,17.4177,17.3952,17.4102,58300.0
2008-07-18 15:10:00,23.25,23.3,23.23,23.26,61000.0,17.4102,17.4476,17.3952,17.4177,61000.0
2008-07-18 15:15:00,23.25,23.26,23.2,23.21,96700.0,17.4102,17.4177,17.3728,17.3802,96700.0
2008-07-18 15:20:00,23.21,23.26,23.21,23.23,68500.0,17.3802,17.4177,17.3802,17.3952,68500.0
2008-07-18 15:25:00,23.24,23.25,23.22,23.23,63700.0,17.4027,17.4102,17.3877,17.3952,63700.0
2008-07-18 15:30:00,23.23,23.29,23.22,23.29,92300.0,17.3952,17.4402,17.3877,17.4402,92300.0
2008-07-18 15:35:00,23.3,23.3,23.26,23.28,104600.0,17.4476,17.4476,17.4177,17.4327,104600.0
2008-07-18 15:40:00,23.28,23.32,23.25,23.26,140600.0,17.4327,17.4626,17.4102,17.4177,140600.0
2008-07-18 15:45:00,23.26,23.28,23.25,23.26,234300.0,17.4177,17.4327,17.4102,17.4177,234300.0
2008-07-18 15:50:00,23.26,23.27,23.21,23.23,261300.0,17.4177,17.4252,17.3802,17.3952,261300.0
2008-07-18 15:55:00,23.23,23.23,23.17,23.17,338100.0,17.3952,17.3952,17.3503,17.3503,338100.0
2008-07-21 09:30:00,23.24,23.45,23.21,23.39,69500.0,17.4027,17.56,17.3802,17.515,69500.0
2008-07-21 09:35:00,23.37,23.5,23.35,23.46,32300.0,17.5001,17.5974,17.4851,17.5675,32300.0
2008-07-21 09:40:00,23.47,23.56,23.47,23.5,59000.0,17.5749,17.6423,17.5749,17.5974,59000.0
2008-07-21 09:45:00,23.51,23.56,23.49,23.5,45100.0,17.6049,17.6423,17.5899,17.5974,45100.0
2008-07-21 09:50:00,23.5,23.58,23.43,23.55,54600.0,17.5974,17.6573,17.545,17.6348,54600.0
2008-07-21 09:55:00,23.56,23.57,23.5,23.55,94500.0,17.6423,17.6498,17.5974,17.6348,94500.0
2008-07-21 10:00:00,23.56,23.59,23.42,23.43,135500.0,17.6423,17.6648,17.5375,17.545,135500.0
2008-07-21 10:05:00,23.43,23.44,23.29,23.34,112000.0,17.545,17.5525,17.4402,17.4776,112000.0
2008-07-21 10:10:00,23.34,23.38,23.29,23.38,95200.0,17.4776,17.5075,17.4402,17.5075,95200.0
2008-07-21 10:15:00,23.39,23.46,23.34,23.46,64400.0,17.515,17.5675,17.4776,17.5675,64400.0
2008-07-21 10:20:00,23.46,23.46,23.3,23.34,149800.0,17.5675,17.5675,17.4476,17.4776,149800.0
2008-07-21 10:25:00,23.33,23.44,23.33,23.38,76900.0,17.4701,17.5525,17.4701,17.5075,76900.0
2008-07-21 10:30:00,23.38,23.39,23.31,23.35,73600.0,17.5075,17.515,17.4551,17.4851,73600.0
2008-07-21 10:35:00,23.35,23.44,23.35,23.44,51800.0,17.4851,17.5525,17.4851,17.5525,51800.0
2008-07-21 10:40:00,23.45,23.45,23.38,23.38,37500.0,17.56,17.56,17.5075,17.5075,37500.0
2008-07-21 10:45:00,23.39,23.45,23.36,23.43,40300.0,17.515,17.56,17.4926,17.545,40300.0
2008-07-21 10:50:00,23.43,23.44,23.39,23.42,48000.0,17.545,17.5525,17.515,17.5375,48000.0
2008-07-21 10:55:00,23.44,23.44,23.35,23.41,51100.0,17.5525,17.5525,17.4851,17.53,51100.0
2008-07-21 11:00:00,23.42,23.42,23.32,23.37,60000.0,17.5375,17.5375,17.4626,17.5001,60000.0
2008-07-21 11:05:00,23.37,23.42,23.35,23.38,31200.0,17.5001,17.5375,17.4851,17.5075,31200.0
2008-07-21 11:10:00,23.38,23.39,23.33,23.33,24100.0,17.5075,17.515,17.4701,17.4701,24100.0
2008-07-21 11:15:00,23.34,23.38,23.34,23.35,24500.0,17.4776,17.5075,17.4776,17.4851,24500.0
2008-07-21 11:20:00,23.35,23.39,23.29,23.39,34200.0,17.4851,17.515,17.4402,17.515,34200.0
2008-07-21 11:25:00,23.39,23.4,23.33,23.37,36300.0,17.515,17.5225,17.4701,17.5001,36300.0
2008-07-21 11:30:00,23.37,23.38,23.25,23.28,44300.0,17.5001,17.5075,17.4102,17.4327,44300.0
2008-07-21 11:35:00,23.28,23.29,23.18,23.18,48800.0,17.4327,17.4402,17.3578,17.3578,48800.0
2008-07-21 11:40:00,23.18,23.2,23.13,23.17,51200.0,17.3578,17.3728,17.3203,17.3503,51200.0
2008-07-21 11:45:00,23.16,23.16,23.07,23.14,109600.0,17.3428,17.3428,17.2754,17.3278,109600.0
2008-07-21 11:50:00,23.14,23.16,23.07,23.07,59700.0,17.3278,17.3428,17.2754,17.2754,59700.0
2008-07-21 11:55:00,23.06,23.06,22.91,22.92,155800.0,17.2679,17.2679,17.1556,17.1631,155800.0
2008-07-21 12:00:00,22.93,22.99,22.9,22.98,53800.0,17.1706,17.2155,17.1481,17.208,53800.0
2008-07-21 12:05:00,22.99,22.99,22.93,22.97,40000.0,17.2155,17.2155,17.1706,17.2005,40000.0
2008-07-21 12:10:00,22.97,23.0,22.93,22.97,25000.0,17.2005,17.223,17.1706,17.2005,25000.0
2008-07-21 12:15:00,22.97,23.0,22.94,23.0,21600.0,17.2005,17.223,17.1781,17.223,21600.0
2008-07-21 12:20:00,23.0,23.03,22.97,23.02,41300.0,17.223,17.2455,17.2005,17.238,41300.0
2008-07-21 12:25:00,23.02,23.08,23.01,23.07,40400.0,17.238,17.2829,17.2305,17.2754,40400.0
2008-07-21 12:30:00,23.07,23.12,23.06,23.12,35400.0,17.2754,17.3129,17.2679,17.3129,35400.0
2008-07-21 12:35:00,23.12,23.13,23.08,23.1,27000.0,17.3129,17.3203,17.2829,17.2979,27000.0
2008-07-21 12:40:00,23.11,23.16,23.09,23.16,24600.0,17.3054,17.3428,17.2904,17.3428,24600.0
2008-07-21 12:45:00,23.16,23.18,23.11,23.15,35900.0,17.3428,17.3578,17.3054,17.3353,35900.0
2008-07-21 12:50:00,23.15,23.15,23.1,23.1,11900.0,17.3353,17.3353,17.2979,17.2979,11900.0
2008-07-21 12:55:00,23.1,23.13,23.07,23.07,25500.0,17.2979,17.3203,17.2754,17.2754,25500.0
2008-07-21 13:00:00,23.07,23.12,23.07,23.12,32700.0,17.2754,17.3129,17.2754,17.3129,32700.0
2008-07-21 13:05:00,23.13,23.15,23.11,23.15,24100.0,17.3203,17.3353,17.3054,17.3353,24100.0
2008-07-21 13:10:00,23.14,23.15,23.1,23.14,53600.0,17.3278,17.3353,17.2979,17.3278,53600.0
2008-07-21 13:15:00,23.14,23.18,23.13,23.18,52700.0,17.3278,17.3578,17.3203,17.3578,52700.0
2008-07-21 13:20:00,23.18,23.2,23.16,23.19,34700.0,17.3578,17.3728,17.3428,17.3653,34700.0
2008-07-21 13:25:00,23.19,23.19,23.16,23.17,45100.0,17.3653,17.3653,17.3428,17.3503,45100.0
2008-07-21 13:30:00,23.16,23.18,23.13,23.13,44300.0,17.3428,17.3578,17.3203,17.3203,44300.0
2008-07-21 13:35:00,23.13,23.21,23.12,23.13,82600.0,17.3203,17.3802,17.3129,17.3203,82600.0
2008-07-21 13:40:00,23.13,23.18,23.11,23.11,60900.0,17.3203,17.3578,17.3054,17.3054,60900.0
2008-07-21 13:45:00,23.12,23.13,23.09,23.1,41700.0,17.3129,17.3203,17.2904,17.2979,41700.0
2008-07-21 13:50:00,23.1,23.16,23.08,23.08,122500.0,17.2979,17.3428,17.2829,17.2829,122500.0
2008-07-21 13:55:00,23.08,23.12,23.07,23.1,70400.0,17.2829,17.3129,17.2754,17.2979,70400.0
2008-07-21 14:00:00,23.11,23.14,23.0,23.02,120000.0,17.3054,17.3278,17.223,17.238,120000.0
2008-07-21 14:05:00,23.02,23.07,23.01,23.04,129600.0,17.238,17.2754,17.2305,17.2529,129600.0
2008-07-21 14:10:00,23.04,23.05,22.96,22.98,108200.0,17.2529,17.2604,17.193,17.208,108200.0
2008-07-21 14:15:00,22.98,23.01,22.96,22.99,36600.0,17.208,17.2305,17.193,17.2155,36600.0
2008-07-21 14:20:00,22.99,23.0,22.97,23.0,44900.0,17.2155,17.223,17.2005,17.223,44900.0
2008-07-21 14:25:00,23.0,23.04,22.98,23.0,75000.0,17.223,17.2529,17.208,17.223,75000.0
2008-07-21 14:30:00,22.99,23.01,22.96,22.97,57400.0,17.2155,17.2305,17.193,17.2005,57400.0
2008-07-21 14:35:00,22.97,22.99,22.88,22.94,74000.0,17.2005,17.2155,17.1331,17.1781,74000.0
2008-07-21 14:40:00,22.95,22.97,22.87,22.87,80500.0,17.1856,17.2005,17.1256,17.1256,80500.0
2008-07-21 14:45:00,22.87,22.93,22.87,22.92,50300.0,17.1256,17.1706,17.1256,17.1631,50300.0
2008-07-21 14:50:00,22.91,22.94,22.87,22.94,41900.0,17.1556,17.1781,17.1256,17.1781,41900.0
2008-07-21 14:55:00,22.94,22.97,22.93,22.97,27400.0,17.1781,17.2005,17.1706,17.2005,27400.0
2008-07-21 15:00:00,22.97,23.01,22.95,22.95,47200.0,17.2005,17.2305,17.1856,17.1856,47200.0
2008-07-21 15:05:00,22.95,22.98,22.92,22.96,41500.0,17.1856,17.208,17.1631,17.193,41500.0
2008-07-21 15:10:00,22.98,23.02,22.96,23.0,42900.0,17.208,17.238,17.193,17.223,42900.0
2008-07-21 15:15:00,23.01,23.04,23.01,23.01,49600.0,17.2305,17.2529,17.2305,17.2305,49600.0
2008-07-21 15:20:00,23.01,23.03,22.98,23.02,81300.0,17.2305,17.2455,17.208,17.238,81300.0
2008-07-21 15:25:00,23.02,23.03,23.0,23.0,46400.0,17.238,17.2455,17.223,17.223,46400.0
2008-07-21 15:30:00,23.0,23.01,22.99,23.0,39300.0,17.223,17.2305,17.2155,17.223,39300.0
2008-07-21 15:35:00,23.0,23.03,23.0,23.03,45400.0,17.223,17.2455,17.223,17.2455,45400.0
2008-07-21 15:40:00,23.04,23.07,23.0,23.01,67700.0,17.2529,17.2754,17.223,17.2305,67700.0
2008-07-21 15:45:00,23.01,23.05,23.01,23.03,60600.0,17.2305,17.2604,17.2305,17.2455,60600.0
2008-07-21 15:50:00,23.03,23.04,22.99,22.99,105700.0,17.2455,17.2529,17.2155,17.2155,105700.0
2008-07-21 15:55:00,22.99,23.0,22.99,22.99,151200.0,17.2155,17.223,17.2155,17.2155,151200.0
2008-07-22 09:30:00,23.27,23.31,22.9,22.94,145500.0,17.4252,17.4551,17.1481,17.1781,145500.0
2008-07-22 09:35:00,22.95,22.97,22.78,22.81,56000.0,17.1856,17.2005,17.0582,17.0807,56000.0
2008-07-22 09:40:00,22.81,22.92,22.79,22.86,48200.0,17.0807,17.1631,17.0657,17.1182,48200.0
2008-07-22 09:45:00,22.85,22.85,22.68,22.82,59100.0,17.1107,17.1107,16.9834,17.0882,59100.0
2008-07-22 09:50:00,22.82,22.98,22.82,22.98,42700.0,17.0882,17.208,17.0882,17.208,42700.0
2008-07-22 09:55:00,22.99,23.01,22.92,22.99,58500.0,17.2155,17.2305,17.1631,17.2155,58500.0
2008-07-22 10:00:00,22.99,23.1,22.96,23.1,94100.0,17.2155,17.2979,17.193,17.2979,94100.0
2008-07-22 10:05:00,23.1,23.2,23.05,23.08,50500.0,17.2979,17.3728,17.2604,17.2829,50500.0
2008-07-22 10:10:00,23.07,23.19,23.07,23.13,55200.0,17.2754,17.3653,17.2754,17.3203,55200.0
2008-07-22 10:15:00,23.13,23.27,23.11,23.27,62500.0,17.3203,17.4252,17.3054,17.4252,62500.0
2008-07-22 10:20:00,23.26,23.3,23.16,23.17,40100.0,17.4177,17.4476,17.3428,17.3503,40100.0
2008-07-22 10:25:00,23.17,23.18,23.04,23.06,87500.0,17.3503,17.3578,17.2529,17.2679,87500.0
2008-07-22 10:30:00,23.05,23.09,22.93,22.94,57100.0,17.2604,17.2904,17.1706,17.1781,57100.0
2008-07-22 10:35:00,22.94,23.0,22.91,23.0,24200.0,17.1781,17.223,17.1556,17.223,24200.0
2008-07-22 10:40:00,23.0,23.08,22.99,23.06,25400.0,17.223,17.2829,17.2155,17.2679,25400.0
2008-07-22 10:45:00,23.06,23.1,23.0,23.07,56600.0,17.2679,17.2979,17.223,17.2754,56600.0
2008-07-22 10:50:00,23.07,23.1,22.94,22.95,33300.0,17.2754,17.2979,17.1781,17.1856,33300.0
2008-07-22 10:55:00,22.95,22.97,22.93,22.97,24300.0,17.1856,17.2005,17.1706,17.2005,24300.0
2008-07-22 11:00:00,22.97,23.05,22.97,23.03,38800.0,17.2005,17.2604,17.2005,17.2455,38800.0
2008-07-22 11:05:00,23.03,23.11,23.03,23.05,36800.0,17.2455,17.3054,17.2455,17.2604,36800.0
2008-07-22 11:10:00,23.06,23.1,23.02,23.07,27800.0,17.2679,17.2979,17.238,17.2754,27800.0
2008-07-22 11:15:00,23.08,23.12,23.01,23.02,65700.0,17.2829,17.3129,17.2305,17.238,65700.0
2008-07-22 11:20:00,23.01,23.11,23.0,23.07,38600.0,17.2305,17.3054,17.223,17.2754,38600.0
2008-07-22 11:25:00,23.07,23.15,23.07,23.14,37200.0,17.2754,17.3353,17.2754,17.3278,37200.0
2008-07-22 11:30:00,23.13,23.18,23.11,23.13,59600.0,17.3203,17.3578,17.3054,17.3203,59600.0
2008-07-22 11:35:00,23.13,23.15,23.09,23.11,42000.0,17.3203,17.3353,17.2904,17.3054,42000.0
2008-07-22 11:40:00,23.11,23.18,23.11,23.16,19700.0,17.3054,17.3578,17.3054,17.3428,19700.0
2008-07-22 11:45:00,23.16,23.2,23.15,23.18,24200.0,17.3428,17.3728,17.3353,17.3578,24200.0
2008-07-22 11:50:00,23.18,23.21,23.1,23.1,25000.0,17.3578,17.3802,17.2979,17.2979,25000.0
2008-07-22 11:55:00,23.09,23.09,23.02,23.05,45800.0,17.2904,17.2904,17.238,17.2604,45800.0
2008-07-22 12:00:00,23.05,23.09,23.03,23.08,21900.0,17.2604,17.2904,17.2455,17.2829,21900.0
2008-07-22 12:05:00,23.07,23.16,23.07,23.15,12700.0,17.2754,17.3428,17.2754,17.3353,12700.0
2008-07-22 12:10:00,23.15,23.18,23.13,23.13,21200.0,17.3353,17.3578,17.3203,17.3203,21200.0
2008-07-22 12:15:00,23.13,23.17,23.12,23.14,17500.0,17.3203,17.3503,17.3129,17.3278,17500.0
2008-07-22 12:20:00,23.14,23.19,23.13,23.17,17300.0,17.3278,17.3653,17.3203,17.3503,17300.0
2008-07-22 12:25:00,23.18,23.19,23.08,23.13,23500.0,17.3578,17.3653,17.2829,17.3203,23500.0
2008-07-22 12:30:00,23.13,23.15,23.11,23.12,24500.0,17.3203,17.3353,17.3054,17.3129,24500.0
2008-07-22 12:35:00,23.12,23.12,23.08,23.1,21400.0,17.3129,17.3129,17.2829,17.2979,21400.0
2008-07-22 12:40:00,23.09,23.13,23.05,23.1,41100.0,17.2904,17.3203,17.2604,17.2979,41100.0
2008-07-22 12:45:00,23.11,23.16,23.09,23.14,40800.0,17.3054,17.3428,17.2904,17.3278,40800.0
2008-07-22 12:50:00,23.14,23.18,23.13,23.17,23400.0,17.3278,17.3578,17.3203,17.3503,23400.0
2008-07-22 12:55:00,23.17,23.2,23.15,23.19,18400.0,17.3503,17.3728,17.3353,17.3653,18400.0
2008-07-22 13:00:00,23.19,23.2,23.14,23.14,27200.0,17.3653,17.3728,17.3278,17.3278,27200.0
2008-07-22 13:05:00,23.14,23.17,23.12,23.16,20100.0,17.3278,17.3503,17.3129,17.3428,20100.0
2008-07-22 13:10:00,23.16,23.19,23.15,23.18,31700.0,17.3428,17.3653,17.3353,17.3578,31700.0
2008-07-22 13:15:00,23.18,23.18,23.14,23.15,32300.0,17.3578,17.3578,17.3278,17.3353,32300.0
2008-07-22 13:20:00,23.15,23.2,23.15,23.2,15000.0,17.3353,17.3728,17.3353,17.3728,15000.0
2008-07-22 13:25:00,23.19,23.24,23.18,23.21,43100.0,17.3653,17.4027,17.3578,17.3802,43100.0
2008-07-22 13:30:00,23.21,23.24,23.18,23.19,29000.0,17.3802,17.4027,17.3578,17.3653,29000.0
2008-07-22 13:35:00,23.2,23.27,23.19,23.26,36400.0,17.3728,17.4252,17.3653,17.4177,36400.0
2008-07-22 13:40:00,23.25,23.28,23.23,23.25,42400.0,17.4102,17.4327,17.3952,17.4102,42400.0
2008-07-22 13:45:00,23.25,23.28,23.25,23.25,13400.0,17.4102,17.4327,17.4102,17.4102,13400.0
2008-07-22 13:50:00,23.24,23.28,23.23,23.24,48000.0,17.4027,17.4327,17.3952,17.4027,48000.0
2008-07-22 13:55:00,23.24,23.27,23.18,23.25,87300.0,17.4027,17.4252,17.3578,17.4102,87300.0
2008-07-22 14:00:00,23.25,23.27,23.2,23.21,37600.0,17.4102,17.4252,17.3728,17.3802,37600.0
2008-07-22 14:05:00,23.21,23.26,23.19,23.24,43800.0,17.3802,17.4177,17.3653,17.4027,43800.0
2008-07-22 14:10:00,23.24,23.25,23.13,23.16,68200.0,17.4027,17.4102,17.3203,17.3428,68200.0
2008-07-22 14:15:00,23.16,23.19,23.13,23.17,48700.0,17.3428,17.3653,17.3203,17.3503,48700.0
2008-07-22 14:20:00,23.16,23.21,23.16,23.19,31300.0,17.3428,17.3802,17.3428,17.3653,31300.0
2008-07-22 14:25:00,23.19,23.26,23.18,23.25,47700.0,17.3653,17.4177,17.3578,17.4102,47700.0
2008-07-22 14:30:00,23.25,23.28,23.23,23.27,27600.0,17.4102,17.4327,17.3952,17.4252,27600.0
2008-07-22 14:35:00,23.27,23.29,23.23,23.28,50800.0,17.4252,17.4402,17.3952,17.4327,50800.0
2008-07-22 14:40:00,23.28,23.36,23.27,23.35,47700.0,17.4327,17.4926,17.4252,17.4851,47700.0
2008-07-22 14:45:00,23.35,23.39,23.34,23.38,79700.0,17.4851,17.515,17.4776,17.5075,79700.0
2008-07-22 14:50:00,23.37,23.41,23.37,23.4,59500.0,17.5001,17.53,17.5001,17.5225,59500.0
2008-07-22 14:55:00,23.4,23.41,23.34,23.39,104400.0,17.5225,17.53,17.4776,17.515,104400.0
2008-07-22 15:00:00,23.39,23.43,23.39,23.39,65900.0,17.515,17.545,17.515,17.515,65900.0
2008-07-22 15:05:00,23.39,23.44,23.37,23.37,83400.0,17.515,17.5525,17.5001,17.5001,83400.0
2008-07-22 15:10:00,23.37,23.41,23.37,23.37,46900.0,17.5001,17.53,17.5001,17.5001,46900.0
2008-07-22 15:15:00,23.36,23.36,23.32,23.34,40200.0,17.4926,17.4926,17.4626,17.4776,40200.0
2008-07-22 15:20:00,23.35,23.4,23.34,23.37,71800.0,17.4851,17.5225,17.4776,17.5001,71800.0
2008-07-22 15:25:00,23.37,23.4,23.37,23.39,91700.0,17.5001,17.5225,17.5001,17.515,91700.0
2008-07-22 15:30:00,23.4,23.45,23.38,23.44,90500.0,17.5225,17.56,17.5075,17.5525,90500.0
2008-07-22 15:35:00,23.43,23.5,23.43,23.5,116400.0,17.545,17.5974,17.545,17.5974,116400.0
2008-07-22 15:40:00,23.5,23.53,23.49,23.5,145000.0,17.5974,17.6199,17.5899,17.5974,145000.0
2008-07-22 15:45:00,23.5,23.54,23.48,23.52,148100.0,17.5974,17.6274,17.5824,17.6124,148100.0
2008-07-22 15:50:00,23.51,23.55,23.51,23.54,170800.0,17.6049,17.6348,17.6049,17.6274,170800.0
2008-07-22 15:55:00,23.54,23.56,23.52,23.54,167800.0,17.6274,17.6423,17.6124,17.6274,167800.0
2008-07-23 09:30:00,23.59,23.62,23.5,23.58,53000.0,17.6648,17.6873,17.5974,17.6573,53000.0
2008-07-23 09:35:00,23.59,23.7,23.57,23.69,28600.0,17.6648,17.7472,17.6498,17.7397,28600.0
2008-07-23 09:40:00,23.71,23.8,23.7,23.8,88100.0,17.7547,17.8221,17.7472,17.8221,88100.0
2008-07-23 09:45:00,23.8,23.96,23.79,23.92,161600.0,17.8221,17.9419,17.8146,17.9119,161600.0
2008-07-23 09:50:00,23.91,23.97,23.89,23.91,143200.0,17.9044,17.9494,17.8894,17.9044,143200.0
2008-07-23 09:55:00,23.92,23.99,23.89,23.95,84300.0,17.9119,17.9643,17.8894,17.9344,84300.0
2008-07-23 10:00:00,23.96,23.97,23.9,23.92,69100.0,17.9419,17.9494,17.8969,17.9119,69100.0
2008-07-23 10:05:00,23.92,24.08,23.92,24.05,338700.0,17.9119,18.0317,17.9119,18.0093,338700.0
2008-07-23 10:10:00,24.05,24.1,24.04,24.04,88700.0,18.0093,18.0467,18.0018,18.0018,88700.0
2008-07-23 10:15:00,24.05,24.25,24.05,24.25,183100.0,18.0093,18.159,18.0093,18.159,183100.0
2008-07-23 10:20:00,24.25,24.58,24.24,24.57,266600.0,18.159,18.4061,18.1515,18.3986,266600.0
2008-07-23 10:25:00,24.58,24.65,24.34,24.4,275800.0,18.4061,18.4586,18.2264,18.2713,275800.0
2008-07-23 10:30:00,24.39,24.41,24.36,24.37,83400.0,18.2639,18.2788,18.2414,18.2489,83400.0
2008-07-23 10:35:00,24.38,24.46,24.33,24.42,135500.0,18.2564,18.3163,18.2189,18.2863,135500.0
2008-07-23 10:40:00,24.41,24.5,24.4,24.44,81800.0,18.2788,18.3462,18.2713,18.3013,81800.0
2008-07-23 10:45:00,24.44,24.44,24.23,24.25,122100.0,18.3013,18.3013,18.144,18.159,122100.0
2008-07-23 10:50:00,24.25,24.31,24.2,24.3,114100.0,18.159,18.204,18.1216,18.1965,114100.0
2008-07-23 10:55:00,24.31,24.32,24.21,24.26,96400.0,18.204,18.2114,18.1291,18.1665,96400.0
2008-07-23 11:00:00,24.26,24.31,24.14,24.2,74300.0,18.1665,18.204,18.0767,18.1216,74300.0
2008-07-23 11:05:00,24.21,24.23,24.14,24.18,39400.0,18.1291,18.144,18.0767,18.1066,39400.0
2008-07-23 11:10:00,24.18,24.25,24.17,24.22,71300.0,18.1066,18.159,18.0991,18.1366,71300.0
2008-07-23 11:15:00,24.22,24.24,24.14,24.15,96100.0,18.1366,18.1515,18.0767,18.0841,96100.0
2008-07-23 11:20:00,24.14,24.22,24.12,24.22,46900.0,18.0767,18.1366,18.0617,18.1366,46900.0
2008-07-23 11:25:00,24.22,24.29,24.22,24.23,40700.0,18.1366,18.189,18.1366,18.144,40700.0
2008-07-23 11:30:00,24.23,24.25,24.2,24.24,34500.0,18.144,18.159,18.1216,18.1515,34500.0
2008-07-23 11:35:00,24.24,24.35,24.21,24.34,118400.0,18.1515,18.2339,18.1291,18.2264,118400.0
2008-07-23 11:40:00,24.33,24.35,24.3,24.32,47400.0,18.2189,18.2339,18.1965,18.2114,47400.0
2008-07-23 11:45:00,24.32,24.35,24.17,24.18,94600.0,18.2114,18.2339,18.0991,18.1066,94600.0
2008-07-23 11:50:00,24.17,24.18,24.12,24.14,52000.0,18.0991,18.1066,18.0617,18.0767,52000.0
2008-07-23 11:55:00,24.15,24.15,24.06,24.09,59300.0,18.0841,18.0841,18.0167,18.0392,59300.0
2008-07-23 12:00:00,24.1,24.12,24.09,24.12,25000.0,18.0467,18.0617,18.0392,18.0617,25000.0
2008-07-23 12:05:00,24.11,24.12,23.97,23.97,68400.0,18.0542,18.0617,17.9494,17.9494,68400.0
2008-07-23 12:10:00,23.98,24.01,23.87,23.89,78300.0,17.9568,17.9793,17.8745,17.8894,78300.0
2008-07-23 12:15:00,23.89,23.96,23.85,23.96,81500.0,17.8894,17.9419,17.8595,17.9419,81500.0
2008-07-23 12:20:00,23.95,23.98,23.9,23.98,42300.0,17.9344,17.9568,17.8969,17.9568,42300.0
2008-07-23 12:25:00,23.97,24.01,23.95,24.01,42500.0,17.9494,17.9793,17.9344,17.9793,42500.0
2008-07-23 12:30:00,24.0,24.06,23.98,24.0,79300.0,17.9718,18.0167,17.9568,17.9718,79300.0
2008-07-23 12:35:00,24.0,24.1,24.0,24.1,35100.0,17.9718,18.0467,17.9718,18.0467,35100.0
2008-07-23 12:40:00,24.1,24.16,24.09,24.11,67800.0,18.0467,18.0916,18.0392,18.0542,67800.0
2008-07-23 12:45:00,24.1,24.11,24.08,24.08,28400.0,18.0467,18.0542,18.0317,18.0317,28400.0
2008-07-23 12:50:00,24.08,24.12,24.08,24.12,35000.0,18.0317,18.0617,18.0317,18.0617,35000.0
2008-07-23 12:55:00,24.12,24.16,24.12,24.14,24900.0,18.0617,18.0916,18.0617,18.0767,24900.0
2008-07-23 13:00:00,24.14,24.17,24.07,24.08,34500.0,18.0767,18.0991,18.0242,18.0317,34500.0
2008-07-23 13:05:00,24.08,24.11,24.02,24.05,34500.0,18.0317,18.0542,17.9868,18.0093,34500.0
2008-07-23 13:10:00,24.05,24.1,24.04,24.08,16500.0,18.0093,18.0467,18.0018,18.0317,16500.0
2008-07-23 13:15:00,24.07,24.11,24.07,24.1,25800.0,18.0242,18.0542,18.0242,18.0467,25800.0
2008-07-23 13:20:00,24.11,24.21,24.1,24.15,58600.0,18.0542,18.1291,18.0467,18.0841,58600.0
2008-07-23 13:25:00,24.15,24.22,24.13,24.15,51600.0,18.0841,18.1366,18.0692,18.0841,51600.0
2008-07-23 13:30:00,24.15,24.15,24.05,24.05,24800.0,18.0841,18.0841,18.0093,18.0093,24800.0
2008-07-23 13:35:00,24.05,24.19,24.05,24.19,29500.0,18.0093,18.1141,18.0093,18.1141,29500.0
2008-07-23 13:40:00,24.18,24.27,24.17,24.26,58100.0,18.1066,18.174,18.0991,18.1665,58100.0
2008-07-23 13:45:00,24.26,24.36,24.26,24.33,103600.0,18.1665,18.2414,18.1665,18.2189,103600.0
2008-07-23 13:50:00,24.34,24.38,24.23,24.25,102400.0,18.2264,18.2564,18.144,18.159,102400.0
2008-07-23 13:55:00,24.24,24.29,24.16,24.26,81000.0,18.1515,18.189,18.0916,18.1665,81000.0
2008-07-23 14:00:00,24.26,24.37,24.26,24.34,68100.0,18.1665,18.2489,18.1665,18.2264,68100.0
2008-07-23 14:05:00,24.34,24.43,24.34,24.39,110700.0,18.2264,18.2938,18.2264,18.2639,110700.0
2008-07-23 14:10:00,24.39,24.39,24.27,24.33,59400.0,18.2639,18.2639,18.174,18.2189,59400.0
2008-07-23 14:15:00,24.34,24.38,24.31,24.33,53500.0,18.2264,18.2564,18.204,18.2189,53500.0
2008-07-23 14:20:00,24.33,24.43,24.33,24.39,56100.0,18.2189,18.2938,18.2189,18.2639,56100.0
2008-07-23 14:25:00,24.38,24.48,24.36,24.47,44200.0,18.2564,18.3313,18.2414,18.3238,44200.0
2008-07-23 14:30:00,24.48,24.51,24.44,24.49,97900.0,18.3313,18.3537,18.3013,18.3387,97900.0
2008-07-23 14:35:00,24.49,24.51,24.41,24.43,95000.0,18.3387,18.3537,18.2788,18.2938,95000.0
2008-07-23 14:40:00,24.44,24.45,24.38,24.44,40200.0,18.3013,18.3088,18.2564,18.3013,40200.0
2008-07-23 14:45:00,24.45,24.55,24.42,24.5,228300.0,18.3088,18.3837,18.2863,18.3462,228300.0
2008-07-23 14:50:00,24.5,24.5,24.46,24.47,76500.0,18.3462,18.3462,18.3163,18.3238,76500.0
2008-07-23 14:55:00,24.47,24.48,24.39,24.42,88900.0,18.3238,18.3313,18.2639,18.2863,88900.0
2008-07-23 15:00:00,24.42,24.42,24.34,24.36,76100.0,18.2863,18.2863,18.2264,18.2414,76100.0
2008-07-23 15:05:00,24.37,24.42,24.35,24.37,73400.0,18.2489,18.2863,18.2339,18.2489,73400.0
2008-07-23 15:10:00,24.37,24.5,24.37,24.5,87400.0,18.2489,18.3462,18.2489,18.3462,87400.0
2008-07-23 15:15:00,24.5,24.67,24.48,24.55,271500.0,18.3462,18.4735,18.3313,18.3837,271500.0
2008-07-23 15:20:00,24.55,24.56,24.52,24.54,73400.0,18.3837,18.3912,18.3612,18.3762,73400.0
2008-07-23 15:25:00,24.54,24.56,24.42,24.46,130100.0,18.3762,18.3912,18.2863,18.3163,130100.0
2008-07-23 15:30:00,24.46,24.48,24.39,24.47,172600.0,18.3163,18.3313,18.2639,18.3238,172600.0
2008-07-23 15:35:00,24.47,24.49,24.39,24.42,89400.0,18.3238,18.3387,18.2639,18.2863,89400.0
2008-07-23 15:40:00,24.43,24.48,24.42,24.45,68500.0,18.2938,18.3313,18.2863,18.3088,68500.0
2008-07-23 15:45:00,24.45,24.47,24.42,24.44,124700.0,18.3088,18.3238,18.2863,18.3013,124700.0
2008-07-23 15:50:00,24.45,24.51,24.39,24.4,293700.0,18.3088,18.3537,18.2639,18.2713,293700.0
2008-07-23 15:55:00,24.4,24.45,24.39,24.45,189000.0,18.2713,18.3088,18.2639,18.3088,189000.0
2008-07-24 09:30:00,24.19,24.35,23.88,23.93,107700.0,18.1141,18.2339,17.882,17.9194,107700.0
2008-07-24 09:35:00,23.93,24.12,23.93,24.09,57100.0,17.9194,18.0617,17.9194,18.0392,57100.0
2008-07-24 09:40:00,24.09,24.13,23.93,24.13,87500.0,18.0392,18.0692,17.9194,18.0692,87500.0
2008-07-24 09:45:00,24.12,24.16,24.01,24.02,62400.0,18.0617,18.0916,17.9793,17.9868,62400.0
2008-07-24 09:50:00,24.03,24.08,23.93,24.05,75200.0,17.9943,18.0317,17.9194,18.0093,75200.0
2008-07-24 09:55:00,24.05,24.15,24.03,24.13,63300.0,18.0093,18.0841,17.9943,18.0692,63300.0
2008-07-24 10:00:00,24.13,24.14,24.06,24.12,106100.0,18.0692,18.0767,18.0167,18.0617,106100.0
2008-07-24 10:05:00,24.14,24.14,23.97,24.05,88900.0,18.0767,18.0767,17.9494,18.0093,88900.0
2008-07-24 10:10:00,24.04,24.04,23.91,23.93,67600.0,18.0018,18.0018,17.9044,17.9194,67600.0
2008-07-24 10:15:00,23.93,23.96,23.9,23.95,40700.0,17.9194,17.9419,17.8969,17.9344,40700.0
2008-07-24 10:20:00,23.95,24.09,23.91,24.08,83100.0,17.9344,18.0392,17.9044,18.0317,83100.0
2008-07-24 10:25:00,24.08,24.08,24.02,24.02,29400.0,18.0317,18.0317,17.9868,17.9868,29400.0
2008-07-24 10:30:00,24.02,24.09,24.01,24.07,48300.0,17.9868,18.0392,17.9793,18.0242,48300.0
2008-07-24 10:35:00,24.07,24.08,24.03,24.05,52000.0,18.0242,18.0317,17.9943,18.0093,52000.0
2008-07-24 10:40:00,24.05,24.06,24.0,24.0,23000.0,18.0093,18.0167,17.9718,17.9718,23000.0
2008-07-24 10:45:00,24.0,24.09,24.0,24.03,36900.0,17.9718,18.0392,17.9718,17.9943,36900.0
2008-07-24 10:50:00,24.04,24.09,24.02,24.08,81100.0,18.0018,18.0392,17.9868,18.0317,81100.0
2008-07-24 10:55:00,24.08,24.18,24.07,24.15,31200.0,18.0317,18.1066,18.0242,18.0841,31200.0
2008-07-24 11:00:00,24.12,24.16,24.09,24.12,37000.0,18.0617,18.0916,18.0392,18.0617,37000.0
2008-07-24 11:05:00,24.12,24.13,23.96,23.97,47500.0,18.0617,18.0692,17.9419,17.9494,47500.0
2008-07-24 11:10:00,23.98,24.02,23.97,24.02,45600.0,17.9568,17.9868,17.9494,17.9868,45600.0
2008-07-24 11:15:00,24.02,24.04,23.97,24.0,48300.0,17.9868,18.0018,17.9494,17.9718,48300.0
2008-07-24 11:20:00,24.0,24.0,23.97,24.0,17500.0,17.9718,17.9718,17.9494,17.9718,17500.0
2008-07-24 11:25:00,24.0,24.0,23.96,23.96,18800.0,17.9718,17.9718,17.9419,17.9419,18800.0
2008-07-24 11:30:00,23.96,23.99,23.92,23.95,46700.0,17.9419,17.9643,17.9119,17.9344,46700.0
2008-07-24 11:35:00,23.94,23.99,23.89,23.9,61200.0,17.9269,17.9643,17.8894,17.8969,61200.0
2008-07-24 11:40:00,23.91,23.91,23.86,23.91,95400.0,17.9044,17.9044,17.867,17.9044,95400.0
2008-07-24 11:45:00,23.91,23.92,23.87,23.92,120100.0,17.9044,17.9119,17.8745,17.9119,120100.0
2008-07-24 11:50:00,23.92,23.92,23.91,23.91,39300.0,17.9119,17.9119,17.9044,17.9044,39300.0
2008-07-24 11:55:00,23.92,23.92,23.91,23.91,35600.0,17.9119,17.9119,17.9044,17.9044,35600.0
2008-07-24 12:00:00,23.92,23.96,23.92,23.93,32700.0,17.9119,17.9419,17.9119,17.9194,32700.0
2008-07-24 12:05:00,23.94,23.98,23.94,23.98,14700.0,17.9269,17.9568,17.9269,17.9568,14700.0
2008-07-24 12:10:00,23.99,24.0,23.94,23.95,22000.0,17.9643,17.9718,17.9269,17.9344,22000.0
2008-07-24 12:15:00,23.94,24.01,23.94,23.98,70100.0,17.9269,17.9793,17.9269,17.9568,70100.0
2008-07-24 12:20:00,23.98,24.01,23.97,23.97,32400.0,17.9568,17.9793,17.9494,17.9494,32400.0
2008-07-24 12:25:00,23.97,23.98,23.9,23.9,38800.0,17.9494,17.9568,17.8969,17.8969,38800.0
2008-07-24 12:30:00,23.9,23.91,23.79,23.85,106600.0,17.8969,17.9044,17.8146,17.8595,106600.0
2008-07-24 12:35:00,23.86,23.88,23.8,23.86,55100.0,17.867,17.882,17.8221,17.867,55100.0
2008-07-24 12:40:00,23.86,23.91,23.85,23.91,29300.0,17.867,17.9044,17.8595,17.9044,29300.0
2008-07-24 12:45:00,23.9,23.96,23.9,23.95,92200.0,17.8969,17.9419,17.8969,17.9344,92200.0
2008-07-24 12:50:00,23.96,23.97,23.91,23.93,56000.0,17.9419,17.9494,17.9044,17.9194,56000.0
2008-07-24 12:55:00,23.92,23.96,23.91,23.92,39100.0,17.9119,17.9419,17.9044,17.9119,39100.0
2008-07-24 13:00:00,23.91,23.92,23.83,23.84,27300.0,17.9044,17.9119,17.8445,17.852,27300.0
2008-07-24 13:05:00,23.83,23.85,23.81,23.84,16100.0,17.8445,17.8595,17.8295,17.852,16100.0
2008-07-24 13:10:00,23.85,23.96,23.85,23.9,54500.0,17.8595,17.9419,17.8595,17.8969,54500.0
2008-07-24 13:15:00,23.91,23.96,23.91,23.93,33500.0,17.9044,17.9419,17.9044,17.9194,33500.0
2008-07-24 13:20:00,23.92,23.99,23.91,23.98,53900.0,17.9119,17.9643,17.9044,17.9568,53900.0
2008-07-24 13:25:00,23.99,24.02,23.94,24.0,38100.0,17.9643,17.9868,17.9269,17.9718,38100.0
2008-07-24 13:30:00,23.99,24.03,23.99,23.99,112700.0,17.9643,17.9943,17.9643,17.9643,112700.0
2008-07-24 13:35:00,23.99,24.02,23.91,23.97,47800.0,17.9643,17.9868,17.9044,17.9494,47800.0
2008-07-24 13:40:00,23.97,23.99,23.92,23.94,31000.0,17.9494,17.9643,17.9119,17.9269,31000.0
2008-07-24 13:45:00,23.93,24.0,23.93,24.0,29500.0,17.9194,17.9718,17.9194,17.9718,29500.0
2008-07-24 13:50:00,24.0,24.02,23.94,24.02,38000.0,17.9718,17.9868,17.9269,17.9868,38000.0
2008-07-24 13:55:00,24.01,24.05,24.0,24.05,109300.0,17.9793,18.0093,17.9718,18.0093,109300.0
2008-07-24 14:00:00,24.05,24.13,24.05,24.13,121700.0,18.0093,18.0692,18.0093,18.0692,121700.0
2008-07-24 14:05:00,24.13,24.16,24.09,24.1,138500.0,18.0692,18.0916,18.0392,18.0467,138500.0
2008-07-24 14:10:00,24.1,24.1,24.03,24.05,198600.0,18.0467,18.0467,17.9943,18.0093,198600.0
2008-07-24 14:15:00,24.05,24.05,23.94,23.97,36100.0,18.0093,18.0093,17.9269,17.9494,36100.0
2008-07-24 14:20:00,23.97,23.99,23.95,23.98,46100.0,17.9494,17.9643,17.9344,17.9568,46100.0
2008-07-24 14:25:00,23.99,24.01,23.94,23.95,151700.0,17.9643,17.9793,17.9269,17.9344,151700.0
2008-07-24 14:30:00,23.95,23.96,23.94,23.95,18200.0,17.9344,17.9419,17.9269,17.9344,18200.0
2008-07-24 14:35:00,23.94,23.94,23.89,23.92,40200.0,17.9269,17.9269,17.8894,17.9119,40200.0
2008-07-24 14:40:00,23.91,23.92,23.86,23.9,46800.0,17.9044,17.9119,17.867,17.8969,46800.0
2008-07-24 14:45:00,23.9,23.95,23.9,23.91,29800.0,17.8969,17.9344,17.8969,17.9044,29800.0
2008-07-24 14:50:00,23.91,23.92,23.83,23.86,52000.0,17.9044,17.9119,17.8445,17.867,52000.0
2008-07-24 14:55:00,23.85,23.9,23.83,23.9,44300.0,17.8595,17.8969,17.8445,17.8969,44300.0
2008-07-24 15:00:00,23.89,23.95,23.87,23.94,82300.0,17.8894,17.9344,17.8745,17.9269,82300.0
2008-07-24 15:05:00,23.94,23.94,23.88,23.89,113700.0,17.9269,17.9269,17.882,17.8894,113700.0
2008-07-24 15:10:00,23.89,23.89,23.85,23.88,52800.0,17.8894,17.8894,17.8595,17.882,52800.0
2008-07-24 15:15:00,23.88,23.88,23.8,23.83,51400.0,17.882,17.882,17.8221,17.8445,51400.0
2008-07-24 15:20:00,23.83,23.86,23.8,23.8,48300.0,17.8445,17.867,17.8221,17.8221,48300.0
2008-07-24 15:25:00,23.8,23.83,23.78,23.79,104800.0,17.8221,17.8445,17.8071,17.8146,104800.0
2008-07-24 15:30:00,23.79,23.8,23.75,23.75,124000.0,17.8146,17.8221,17.7846,17.7846,124000.0
2008-07-24 15:35:00,23.75,23.76,23.71,23.74,100800.0,17.7846,17.7921,17.7547,17.7771,100800.0
2008-07-24 15:40:00,23.75,23.77,23.72,23.74,108900.0,17.7846,17.7996,17.7621,17.7771,108900.0
2008-07-24 15:45:00,23.73,23.75,23.7,23.72,81700.0,17.7696,17.7846,17.7472,17.7621,81700.0
2008-07-24 15:50:00,23.72,23.8,23.69,23.79,211400.0,17.7621,17.8221,17.7397,17.8146,211400.0
2008-07-24 15:55:00,23.79,23.79,23.69,23.69,234100.0,17.8146,17.8146,17.7397,17.7397,234100.0
2008-07-25 09:30:00,23.92,24.14,23.75,23.84,41500.0,17.9119,18.0767,17.7846,17.852,41500.0
2008-07-25 09:35:00,23.81,23.92,23.78,23.78,27000.0,17.8295,17.9119,17.8071,17.8071,27000.0
2008-07-25 09:40:00,23.78,23.79,23.64,23.64,33700.0,17.8071,17.8146,17.7022,17.7022,33700.0
2008-07-25 09:45:00,23.64,23.75,23.63,23.75,36200.0,17.7022,17.7846,17.6948,17.7846,36200.0
2008-07-25 09:50:00,23.75,23.84,23.72,23.78,60400.0,17.7846,17.852,17.7621,17.8071,60400.0
2008-07-25 09:55:00,23.79,24.07,23.79,24.04,138200.0,17.8146,18.0242,17.8146,18.0018,138200.0
2008-07-25 10:00:00,24.04,24.16,23.99,24.12,126600.0,18.0018,18.0916,17.9643,18.0617,126600.0
2008-07-25 10:05:00,24.13,24.2,24.12,24.19,57700.0,18.0692,18.1216,18.0617,18.1141,57700.0
2008-07-25 10:10:00,24.19,24.37,24.19,24.35,136800.0,18.1141,18.2489,18.1141,18.2339,136800.0
2008-07-25 10:15:00,24.35,24.37,24.23,24.27,65800.0,18.2339,18.2489,18.144,18.174,65800.0
2008-07-25 10:20:00,24.3,24.36,24.18,24.18,46200.0,18.1965,18.2414,18.1066,18.1066,46200.0
2008-07-25 10:25:00,24.18,24.23,24.13,24.15,35500.0,18.1066,18.144,18.0692,18.0841,35500.0
2008-07-25 10:30:00,24.15,24.15,24.05,24.07,28400.0,18.0841,18.0841,18.0093,18.0242,28400.0
2008-07-25 10:35:00,24.06,24.14,24.04,24.09,60200.0,18.0167,18.0767,18.0018,18.0392,60200.0
2008-07-25 10:40:00,24.08,24.17,24.05,24.06,92800.0,18.0317,18.0991,18.0093,18.0167,92800.0
2008-07-25 10:45:00,24.06,24.17,24.05,24.13,36100.0,18.0167,18.0991,18.0093,18.0692,36100.0
2008-07-25 10:50:00,24.14,24.22,24.09,24.12,42100.0,18.0767,18.1366,18.0392,18.0617,42100.0
2008-07-25 10:55:00,24.13,24.3,24.11,24.29,32300.0,18.0692,18.1965,18.0542,18.189,32300.0
2008-07-25 11:00:00,24.28,24.29,24.2,24.24,41100.0,18.1815,18.189,18.1216,18.1515,41100.0
2008-07-25 11:05:00,24.25,24.34,24.19,24.31,127100.0,18.159,18.2264,18.1141,18.204,127100.0
2008-07-25 11:10:00,24.31,24.31,24.2,24.27,45700.0,18.204,18.204,18.1216,18.174,45700.0
2008-07-25 11:15:00,24.27,24.32,24.22,24.25,42400.0,18.174,18.2114,18.1366,18.159,42400.0
2008-07-25 11:20:00,24.26,24.3,24.12,24.17,60500.0,18.1665,18.1965,18.0617,18.0991,60500.0
2008-07-25 11:25:00,24.19,24.25,24.17,24.23,41600.0,18.1141,18.159,18.0991,18.144,41600.0
2008-07-25 11:30:00,24.24,24.31,24.24,24.25,39800.0,18.1515,18.204,18.1515,18.159,39800.0
2008-07-25 11:35:00,24.24,24.31,24.24,24.29,15700.0,18.1515,18.204,18.1515,18.189,15700.0
2008-07-25 11:40:00,24.28,24.33,24.25,24.3,67100.0,18.1815,18.2189,18.159,18.1965,67100.0
2008-07-25 11:45:00,24.3,24.36,24.3,24.33,82100.0,18.1965,18.2414,18.1965,18.2189,82100.0
2008-07-25 11:50:00,24.33,24.36,24.31,24.31,54000.0,18.2189,18.2414,18.204,18.204,54000.0
2008-07-25 11:55:00,24.31,24.36,24.28,24.35,39200.0,18.204,18.2414,18.1815,18.2339,39200.0
2008-07-25 12:00:00,24.34,24.4,24.31,24.39,58100.0,18.2264,18.2713,18.204,18.2639,58100.0
2008-07-25 12:05:00,24.38,24.39,24.33,24.37,43200.0,18.2564,18.2639,18.2189,18.2489,43200.0
2008-07-25 12:10:00,24.37,24.38,24.35,24.36,50800.0,18.2489,18.2564,18.2339,18.2414,50800.0
2008-07-25 12:15:00,24.18,24.39,24.18,24.34,123600.0,18.1066,18.2639,18.1066,18.2264,123600.0
2008-07-25 12:20:00,24.33,24.35,24.31,24.33,32100.0,18.2189,18.2339,18.204,18.2189,32100.0
2008-07-25 12:25:00,24.34,24.41,24.33,24.39,44100.0,18.2264,18.2788,18.2189,18.2639,44100.0
2008-07-25 12:30:00,24.38,24.4,24.35,24.37,49400.0,18.2564,18.2713,18.2339,18.2489,49400.0
2008-07-25 12:35:00,24.37,24.4,24.36,24.4,61800.0,18.2489,18.2713,18.2414,18.2713,61800.0
2008-07-25 12:40:00,24.39,24.42,24.37,24.42,77600.0,18.2639,18.2863,18.2489,18.2863,77600.0
2008-07-25 12:45:00,24.42,24.46,24.4,24.42,91800.0,18.2863,18.3163,18.2713,18.2863,91800.0
2008-07-25 12:50:00,24.41,24.46,24.35,24.38,51600.0,18.2788,18.3163,18.2339,18.2564,51600.0
2008-07-25 12:55:00,24.38,24.43,24.38,24.41,23500.0,18.2564,18.2938,18.2564,18.2788,23500.0
2008-07-25 13:00:00,24.41,24.45,24.4,24.43,50800.0,18.2788,18.3088,18.2713,18.2938,50800.0
2008-07-25 13:05:00,24.43,24.45,24.4,24.43,49200.0,18.2938,18.3088,18.2713,18.2938,49200.0
2008-07-25 13:10:00,24.44,24.44,24.29,24.29,49400.0,18.3013,18.3013,18.189,18.189,49400.0
2008-07-25 13:15:00,24.29,24.42,24.28,24.37,73800.0,18.189,18.2863,18.1815,18.2489,73800.0
2008-07-25 13:20:00,24.37,24.42,24.34,24.34,21800.0,18.2489,18.2863,18.2264,18.2264,21800.0
2008-07-25 13:25:00,24.35,24.39,24.3,24.34,29800.0,18.2339,18.2639,18.1965,18.2264,29800.0
2008-07-25 13:30:00,24.33,24.36,24.29,24.33,27500.0,18.2189,18.2414,18.189,18.2189,27500.0
2008-07-25 13:35:00,24.33,24.37,24.31,24.32,21800.0,18.2189,18.2489,18.204,18.2114,21800.0
2008-07-25 13:40:00,24.31,24.32,24.22,24.23,41700.0,18.204,18.2114,18.1366,18.144,41700.0
2008-07-25 13:45:00,24.23,24.26,24.19,24.26,62700.0,18.144,18.1665,18.1141,18.1665,62700.0
2008-07-25 13:50:00,24.26,24.29,24.24,24.27,46800.0,18.1665,18.189,18.1515,18.174,46800.0
2008-07-25 13:55:00,24.27,24.3,24.25,24.28,37000.0,18.174,18.1965,18.159,18.1815,37000.0
2008-07-25 14:00:00,24.28,24.34,24.26,24.27,59700.0,18.1815,18.2264,18.1665,18.174,59700.0
2008-07-25 14:05:00,24.27,24.34,24.21,24.29,88400.0,18.174,18.2264,18.1291,18.189,88400.0
2008-07-25 14:10:00,24.28,24.32,24.27,24.29,42400.0,18.1815,18.2114,18.174,18.189,42400.0
2008-07-25 14:15:00,24.29,24.34,24.28,24.31,32400.0,18.189,18.2264,18.1815,18.204,32400.0
2008-07-25 14:20:00,24.3,24.3,24.23,24.28,35100.0,18.1965,18.1965,18.144,18.1815,35100.0
2008-07-25 14:25:00,24.27,24.31,24.27,24.29,20700.0,18.174,18.204,18.174,18.189,20700.0
2008-07-25 14:30:00,24.3,24.33,24.3,24.32,25100.0,18.1965,18.2189,18.1965,18.2114,25100.0
2008-07-25 14:35:00,24.31,24.45,24.31,24.42,121900.0,18.204,18.3088,18.204,18.2863,121900.0
2008-07-25 14:40:00,24.41,24.52,24.41,24.48,148100.0,18.2788,18.3612,18.2788,18.3313,148100.0
2008-07-25 14:45:00,24.49,24.69,24.49,24.61,226300.0,18.3387,18.4885,18.3387,18.4286,226300.0
2008-07-25 14:50:00,24.6,24.7,24.56,24.69,130400.0,18.4211,18.496,18.3912,18.4885,130400.0
2008-07-25 14:55:00,24.68,24.73,24.56,24.68,194300.0,18.481,18.5185,18.3912,18.481,194300.0
2008-07-25 15:00:00,24.68,24.72,24.62,24.66,172400.0,18.481,18.511,18.4361,18.466,172400.0
2008-07-25 15:05:00,24.66,24.71,24.66,24.69,86500.0,18.466,18.5035,18.466,18.4885,86500.0
2008-07-25 15:10:00,24.69,24.7,24.59,24.59,42200.0,18.4885,18.496,18.4136,18.4136,42200.0
2008-07-25 15:15:00,24.59,24.62,24.57,24.61,90600.0,18.4136,18.4361,18.3986,18.4286,90600.0
2008-07-25 15:20:00,24.61,24.65,24.59,24.64,72200.0,18.4286,18.4586,18.4136,18.4511,72200.0
2008-07-25 15:25:00,24.64,24.64,24.59,24.6,61300.0,18.4511,18.4511,18.4136,18.4211,61300.0
2008-07-25 15:30:00,24.59,24.6,24.52,24.54,109200.0,18.4136,18.4211,18.3612,18.3762,109200.0
2008-07-25 15:35:00,24.54,24.55,24.51,24.51,66600.0,18.3762,18.3837,18.3537,18.3537,66600.0
2008-07-25 15:40:00,24.51,24.55,24.5,24.52,162600.0,18.3537,18.3837,18.3462,18.3612,162600.0
2008-07-25 15:45:00,24.52,24.58,24.52,24.58,105000.0,18.3612,18.4061,18.3612,18.4061,105000.0
2008-07-25 15:50:00,24.58,24.65,24.58,24.62,181700.0,18.4061,18.4586,18.4061,18.4361,181700.0
2008-07-25 15:55:00,24.62,24.62,24.56,24.58,119200.0,18.4361,18.4361,18.3912,18.4061,119200.0
2008-07-28 09:30:00,25.14,25.19,24.95,25.16,287200.0,18.8255,18.8629,18.6832,18.8405,287200.0
2008-07-28 09:35:00,25.16,25.25,25.13,25.15,306600.0,18.8405,18.9078,18.818,18.833,306600.0
2008-07-28 09:40:00,25.15,25.16,24.91,24.97,217000.0,18.833,18.8405,18.6532,18.6982,217000.0
2008-07-28 09:45:00,24.97,25.04,24.96,25.0,110700.0,18.6982,18.7506,18.6907,18.7206,110700.0
2008-07-28 09:50:00,25.01,25.01,24.83,24.85,100100.0,18.7281,18.7281,18.5933,18.6083,100100.0
2008-07-28 09:55:00,24.85,24.94,24.81,24.92,74200.0,18.6083,18.6757,18.5784,18.6607,74200.0
2008-07-28 10:00:00,24.9,24.97,24.9,24.97,42400.0,18.6458,18.6982,18.6458,18.6982,42400.0
2008-07-28 10:05:00,24.96,25.05,24.93,24.95,94200.0,18.6907,18.7581,18.6682,18.6832,94200.0
2008-07-28 10:10:00,24.95,24.95,24.88,24.88,58000.0,18.6832,18.6832,18.6308,18.6308,58000.0
2008-07-28 10:15:00,24.88,24.98,24.86,24.98,64600.0,18.6308,18.7057,18.6158,18.7057,64600.0
2008-07-28 10:20:00,24.98,25.02,24.89,24.97,40200.0,18.7057,18.7356,18.6383,18.6982,40200.0
2008-07-28 10:25:00,24.97,24.99,24.91,24.98,48800.0,18.6982,18.7132,18.6532,18.7057,48800.0
2008-07-28 10:30:00,24.98,25.02,24.93,24.93,64200.0,18.7057,18.7356,18.6682,18.6682,64200.0
2008-07-28 10:35:00,24.93,25.0,24.88,24.9,93100.0,18.6682,18.7206,18.6308,18.6458,93100.0
2008-07-28 10:40:00,24.9,24.92,24.86,24.88,64900.0,18.6458,18.6607,18.6158,18.6308,64900.0
2008-07-28 10:45:00,24.89,24.95,24.89,24.94,63200.0,18.6383,18.6832,18.6383,18.6757,63200.0
2008-07-28 10:50:00,24.94,25.0,24.92,25.0,86300.0,18.6757,18.7206,18.6607,18.7206,86300.0
2008-07-28 10:55:00,24.99,24.99,24.93,24.95,46700.0,18.7132,18.7132,18.6682,18.6832,46700.0
2008-07-28 11:00:00,24.96,24.98,24.91,24.91,39400.0,18.6907,18.7057,18.6532,18.6532,39400.0
2008-07-28 11:05:00,24.92,24.97,24.88,24.93,76100.0,18.6607,18.6982,18.6308,18.6682,76100.0
2008-07-28 11:10:00,24.94,24.97,24.93,24.96,42000.0,18.6757,18.6982,18.6682,18.6907,42000.0
2008-07-28 11:15:00,24.96,24.96,24.86,24.87,66500.0,18.6907,18.6907,18.6158,18.6233,66500.0
2008-07-28 11:20:00,24.86,24.9,24.84,24.87,79500.0,18.6158,18.6458,18.6008,18.6233,79500.0
2008-07-28 11:25:00,24.88,24.9,24.85,24.87,41700.0,18.6308,18.6458,18.6083,18.6233,41700.0
2008-07-28 11:30:00,24.86,24.86,24.72,24.74,67700.0,18.6158,18.6158,18.511,18.5259,67700.0
2008-07-28 11:35:00,24.74,24.75,24.67,24.71,46900.0,18.5259,18.5334,18.4735,18.5035,46900.0
2008-07-28 11:40:00,24.71,24.73,24.67,24.72,37800.0,18.5035,18.5185,18.4735,18.511,37800.0
2008-07-28 11:45:00,24.72,24.77,24.69,24.75,43200.0,18.511,18.5484,18.4885,18.5334,43200.0
2008-07-28 11:50:00,24.75,24.82,24.72,24.8,31300.0,18.5334,18.5859,18.511,18.5709,31300.0
2008-07-28 11:55:00,24.8,24.84,24.79,24.82,27700.0,18.5709,18.6008,18.5634,18.5859,27700.0
2008-07-28 12:00:00,24.82,24.86,24.8,24.82,61100.0,18.5859,18.6158,18.5709,18.5859,61100.0
2008-07-28 12:05:00,24.81,24.81,24.67,24.77,107500.0,18.5784,18.5784,18.4735,18.5484,107500.0
2008-07-28 12:10:00,24.77,24.78,24.65,24.65,61900.0,18.5484,18.5559,18.4586,18.4586,61900.0
2008-07-28 12:15:00,24.65,24.72,24.64,24.7,62700.0,18.4586,18.511,18.4511,18.496,62700.0
2008-07-28 12:20:00,24.7,24.72,24.64,24.67,50300.0,18.496,18.511,18.4511,18.4735,50300.0
2008-07-28 12:25:00,24.68,24.7,24.64,24.69,26400.0,18.481,18.496,18.4511,18.4885,26400.0
2008-07-28 12:30:00,24.69,24.73,24.66,24.66,63800.0,18.4885,18.5185,18.466,18.466,63800.0
2008-07-28 12:35:00,24.65,24.66,24.54,24.58,48400.0,18.4586,18.466,18.3762,18.4061,48400.0
2008-07-28 12:40:00,24.57,24.59,24.5,24.55,56200.0,18.3986,18.4136,18.3462,18.3837,56200.0
2008-07-28 12:45:00,24.55,24.63,24.55,24.58,67500.0,18.3837,18.4436,18.3837,18.4061,67500.0
2008-07-28 12:50:00,24.58,24.66,24.57,24.58,32800.0,18.4061,18.466,18.3986,18.4061,32800.0
2008-07-28 12:55:00,24.58,24.59,24.5,24.53,42100.0,18.4061,18.4136,18.3462,18.3687,42100.0
2008-07-28 13:00:00,24.53,24.63,24.5,24.62,60100.0,18.3687,18.4436,18.3462,18.4361,60100.0
2008-07-28 13:05:00,24.63,24.64,24.62,24.63,46400.0,18.4436,18.4511,18.4361,18.4436,46400.0
2008-07-28 13:10:00,24.63,24.63,24.6,24.62,28100.0,18.4436,18.4436,18.4211,18.4361,28100.0
2008-07-28 13:15:00,24.62,24.65,24.56,24.56,33100.0,18.4361,18.4586,18.3912,18.3912,33100.0
2008-07-28 13:20:00,24.57,24.58,24.55,24.57,24100.0,18.3986,18.4061,18.3837,18.3986,24100.0
2008-07-28 13:25:00,24.56,24.59,24.51,24.57,23600.0,18.3912,18.4136,18.3537,18.3986,23600.0
2008-07-28 13:30:00,24.56,24.58,24.55,24.56,24500.0,18.3912,18.4061,18.3837,18.3912,24500.0
2008-07-28 13:35:00,24.57,24.59,24.55,24.57,37900.0,18.3986,18.4136,18.3837,18.3986,37900.0
2008-07-28 13:40:00,24.56,24.63,24.56,24.63,58300.0,18.3912,18.4436,18.3912,18.4436,58300.0
2008-07-28 13:45:00,24.62,24.63,24.54,24.58,31500.0,18.4361,18.4436,18.3762,18.4061,31500.0
2008-07-28 13:50:00,24.58,24.6,24.57,24.57,54000.0,18.4061,18.4211,18.3986,18.3986,54000.0
2008-07-28 13:55:00,24.57,24.61,24.55,24.55,78100.0,18.3986,18.4286,18.3837,18.3837,78100.0
2008-07-28 14:00:00,24.56,24.61,24.53,24.59,72300.0,18.3912,18.4286,18.3687,18.4136,72300.0
2008-07-28 14:05:00,24.6,24.6,24.55,24.55,59600.0,18.4211,18.4211,18.3837,18.3837,59600.0
2008-07-28 14:10:00,24.55,24.61,24.53,24.6,98500.0,18.3837,18.4286,18.3687,18.4211,98500.0
2008-07-28 14:15:00,24.61,24.62,24.51,24.51,71500.0,18.4286,18.4361,18.3537,18.3537,71500.0
2008-07-28 14:20:00,24.51,24.56,24.51,24.54,26800.0,18.3537,18.3912,18.3537,18.3762,26800.0
2008-07-28 14:25:00,24.54,24.54,24.5,24.5,26900.0,18.3762,18.3762,18.3462,18.3462,26900.0
2008-07-28 14:30:00,24.5,24.61,24.5,24.59,39300.0,18.3462,18.4286,18.3462,18.4136,39300.0
2008-07-28 14:35:00,24.58,24.63,24.58,24.6,58700.0,18.4061,18.4436,18.4061,18.4211,58700.0
2008-07-28 14:40:00,24.61,24.63,24.54,24.55,38500.0,18.4286,18.4436,18.3762,18.3837,38500.0
2008-07-28 14:45:00,24.55,24.57,24.5,24.55,37700.0,18.3837,18.3986,18.3462,18.3837,37700.0
2008-07-28 14:50:00,24.55,24.59,24.52,24.58,22600.0,18.3837,18.4136,18.3612,18.4061,22600.0
2008-07-28 14:55:00,24.59,24.6,24.5,24.5,62600.0,18.4136,18.4211,18.3462,18.3462,62600.0
2008-07-28 15:00:00,24.5,24.59,24.5,24.56,45400.0,18.3462,18.4136,18.3462,18.3912,45400.0
2008-07-28 15:05:00,24.56,24.61,24.52,24.61,79000.0,18.3912,18.4286,18.3612,18.4286,79000.0
2008-07-28 15:10:00,24.61,24.66,24.59,24.64,57000.0,18.4286,18.466,18.4136,18.4511,57000.0
2008-07-28 15:15:00,24.65,24.69,24.62,24.63,70900.0,18.4586,18.4885,18.4361,18.4436,70900.0
2008-07-28 15:20:00,24.63,24.71,24.63,24.64,82200.0,18.4436,18.5035,18.4436,18.4511,82200.0
2008-07-28 15:25:00,24.64,24.68,24.62,24.62,51100.0,18.4511,18.481,18.4361,18.4361,51100.0
2008-07-28 15:30:00,24.63,24.72,24.6,24.72,217600.0,18.4436,18.511,18.4211,18.511,217600.0
2008-07-28 15:35:00,24.72,24.74,24.61,24.61,134300.0,18.511,18.5259,18.4286,18.4286,134300.0
2008-07-28 15:40:00,24.61,24.64,24.61,24.62,68800.0,18.4286,18.4511,18.4286,18.4361,68800.0
2008-07-28 15:45:00,24.63,24.63,24.54,24.54,148800.0,18.4436,18.4436,18.3762,18.3762,148800.0
2008-07-28 15:50:00,24.55,24.59,24.51,24.59,261900.0,18.3837,18.4136,18.3537,18.4136,261900.0
2008-07-28 15:55:00,24.6,24.62,24.55,24.58,171700.0,18.4211,18.4361,18.3837,18.4061,171700.0
2008-07-29 09:30:00,24.73,24.93,24.58,24.9,55000.0,18.5185,18.6682,18.4061,18.6458,55000.0
2008-07-29 09:35:00,24.9,25.0,24.85,24.87,71600.0,18.6458,18.7206,18.6083,18.6233,71600.0
2008-07-29 09:40:00,24.87,24.99,24.84,24.96,68300.0,18.6233,18.7132,18.6008,18.6907,68300.0
2008-07-29 09:45:00,24.97,25.05,24.97,25.01,200900.0,18.6982,18.7581,18.6982,18.7281,200900.0
2008-07-29 09:50:00,25.0,25.03,24.86,25.01,104100.0,18.7206,18.7431,18.6158,18.7281,104100.0
2008-07-29 09:55:00,25.01,25.06,25.01,25.04,90000.0,18.7281,18.7656,18.7281,18.7506,90000.0
2008-07-29 10:00:00,25.04,25.4,25.03,25.4,154000.0,18.7506,19.0202,18.7431,19.0202,154000.0
2008-07-29 10:05:00,25.41,25.49,25.3,25.32,196500.0,19.0277,19.0876,18.9453,18.9603,196500.0
2008-07-29 10:10:00,25.31,25.47,25.3,25.35,80800.0,18.9528,19.0726,18.9453,18.9827,80800.0
2008-07-29 10:15:00,25.34,25.4,25.22,25.26,109000.0,18.9752,19.0202,18.8854,18.9153,109000.0
2008-07-29 10:20:00,25.27,25.28,25.21,25.24,82600.0,18.9228,18.9303,18.8779,18.9004,82600.0
2008-07-29 10:25:00,25.23,25.3,25.17,25.23,87800.0,18.8929,18.9453,18.8479,18.8929,87800.0
2008-07-29 10:30:00,25.24,25.28,25.18,25.2,68200.0,18.9004,18.9303,18.8554,18.8704,68200.0
2008-07-29 10:35:00,25.2,25.28,25.19,25.24,48300.0,18.8704,18.9303,18.8629,18.9004,48300.0
2008-07-29 10:40:00,25.24,25.31,25.22,25.31,101600.0,18.9004,18.9528,18.8854,18.9528,101600.0
2008-07-29 10:45:00,25.3,25.44,25.25,25.41,102800.0,18.9453,19.0501,18.9078,19.0277,102800.0
2008-07-29 10:50:00,25.41,25.48,25.38,25.48,79000.0,19.0277,19.0801,19.0052,19.0801,79000.0
2008-07-29 10:55:00,25.47,25.49,25.44,25.46,93900.0,19.0726,19.0876,19.0501,19.0651,93900.0
2008-07-29 11:00:00,25.47,25.5,25.45,25.47,93100.0,19.0726,19.0951,19.0576,19.0726,93100.0
2008-07-29 11:05:00,25.46,25.5,25.43,25.46,100600.0,19.0651,19.0951,19.0426,19.0651,100600.0
2008-07-29 11:10:00,25.45,25.5,25.42,25.5,95100.0,19.0576,19.0951,19.0351,19.0951,95100.0
2008-07-29 11:15:00,25.5,25.63,25.5,25.63,163700.0,19.0951,19.1924,19.0951,19.1924,163700.0
2008-07-29 11:20:00,25.62,25.67,25.55,25.55,102100.0,19.1849,19.2224,19.1325,19.1325,102100.0
2008-07-29 11:25:00,25.56,25.61,25.47,25.48,80400.0,19.14,19.1774,19.0726,19.0801,80400.0
2008-07-29 11:30:00,25.48,25.5,25.45,25.5,39200.0,19.0801,19.0951,19.0576,19.0951,39200.0
2008-07-29 11:35:00,25.5,25.5,25.45,25.47,73900.0,19.0951,19.0951,19.0576,19.0726,73900.0
2008-07-29 11:40:00,25.47,25.55,25.44,25.55,66100.0,19.0726,19.1325,19.0501,19.1325,66100.0
2008-07-29 11:45:00,25.54,25.56,25.51,25.51,69700.0,19.125,19.14,19.1025,19.1025,69700.0
2008-07-29 11:50:00,25.51,25.51,25.45,25.5,54200.0,19.1025,19.1025,19.0576,19.0951,54200.0
2008-07-29 11:55:00,25.5,25.5,25.44,25.46,42200.0,19.0951,19.0951,19.0501,19.0651,42200.0
2008-07-29 12:00:00,25.45,25.5,25.44,25.44,49500.0,19.0576,19.0951,19.0501,19.0501,49500.0
2008-07-29 12:05:00,25.44,25.44,25.4,25.43,49800.0,19.0501,19.0501,19.0202,19.0426,49800.0
2008-07-29 12:10:00,25.42,25.42,25.36,25.37,77200.0,19.0351,19.0351,18.9902,18.9977,77200.0
2008-07-29 12:15:00,25.38,25.4,25.31,25.31,60100.0,19.0052,19.0202,18.9528,18.9528,60100.0
2008-07-29 12:20:00,25.32,25.34,25.29,25.3,56500.0,18.9603,18.9752,18.9378,18.9453,56500.0
2008-07-29 12:25:00,25.3,25.34,25.28,25.34,45300.0,18.9453,18.9752,18.9303,18.9752,45300.0
2008-07-29 12:30:00,25.34,25.34,25.27,25.28,71400.0,18.9752,18.9752,18.9228,18.9303,71400.0
2008-07-29 12:35:00,25.27,25.3,25.24,25.25,107100.0,18.9228,18.9453,18.9004,18.9078,107100.0
2008-07-29 12:40:00,25.26,25.3,25.25,25.25,41400.0,18.9153,18.9453,18.9078,18.9078,41400.0
2008-07-29 12:45:00,25.28,25.3,25.27,25.3,19100.0,18.9303,18.9453,18.9228,18.9453,19100.0
2008-07-29 12:50:00,25.29,25.35,25.26,25.27,49700.0,18.9378,18.9827,18.9153,18.9228,49700.0
2008-07-29 12:55:00,25.27,25.35,25.24,25.34,51700.0,18.9228,18.9827,18.9004,18.9752,51700.0
2008-07-29 13:00:00,25.34,25.39,25.32,25.38,22500.0,18.9752,19.0127,18.9603,19.0052,22500.0
2008-07-29 13:05:00,25.38,25.39,25.33,25.33,57400.0,19.0052,19.0127,18.9678,18.9678,57400.0
2008-07-29 13:10:00,25.34,25.4,25.33,25.36,49900.0,18.9752,19.0202,18.9678,18.9902,49900.0
2008-07-29 13:15:00,25.36,25.43,25.35,25.43,41300.0,18.9902,19.0426,18.9827,19.0426,41300.0
2008-07-29 13:20:00,25.43,25.44,25.4,25.44,57800.0,19.0426,19.0501,19.0202,19.0501,57800.0
2008-07-29 13:25:00,25.44,25.52,25.43,25.52,94700.0,19.0501,19.11,19.0426,19.11,94700.0
2008-07-29 13:30:00,25.51,25.56,25.49,25.55,66100.0,19.1025,19.14,19.0876,19.1325,66100.0
2008-07-29 13:35:00,25.55,25.56,25.5,25.55,74000.0,19.1325,19.14,19.0951,19.1325,74000.0
2008-07-29 13:40:00,25.55,25.63,25.55,25.61,167400.0,19.1325,19.1924,19.1325,19.1774,167400.0
2008-07-29 13:45:00,25.61,25.66,25.58,25.65,166600.0,19.1774,19.2149,19.155,19.2074,166600.0
2008-07-29 13:50:00,25.65,25.66,25.57,25.63,65500.0,19.2074,19.2149,19.1475,19.1924,65500.0
2008-07-29 13:55:00,25.64,25.64,25.59,25.6,73400.0,19.1999,19.1999,19.1625,19.1699,73400.0
2008-07-29 14:00:00,25.61,25.65,25.57,25.59,238500.0,19.1774,19.2074,19.1475,19.1625,238500.0
2008-07-29 14:05:00,25.6,25.61,25.53,25.53,409200.0,19.1699,19.1774,19.1175,19.1175,409200.0
2008-07-29 14:10:00,25.54,25.57,25.53,25.54,103100.0,19.125,19.1475,19.1175,19.125,103100.0
2008-07-29 14:15:00,25.53,25.61,25.53,25.6,124800.0,19.1175,19.1774,19.1175,19.1699,124800.0
2008-07-29 14:20:00,25.6,25.63,25.6,25.6,78900.0,19.1699,19.1924,19.1699,19.1699,78900.0
2008-07-29 14:25:00,25.61,25.62,25.59,25.6,103000.0,19.1774,19.1849,19.1625,19.1699,103000.0
2008-07-29 14:30:00,25.6,25.63,25.52,25.55,218100.0,19.1699,19.1924,19.11,19.1325,218100.0
2008-07-29 14:35:00,25.55,25.58,25.48,25.52,171600.0,19.1325,19.155,19.0801,19.11,171600.0
2008-07-29 14:40:00,25.52,25.57,25.47,25.51,194000.0,19.11,19.1475,19.0726,19.1025,194000.0
2008-07-29 14:45:00,25.51,25.58,25.51,25.55,96500.0,19.1025,19.155,19.1025,19.1325,96500.0
2008-07-29 14:50:00,25.55,25.63,25.53,25.56,187900.0,19.1325,19.1924,19.1175,19.14,187900.0
2008-07-29 14:55:00,25.56,25.58,25.53,25.55,155500.0,19.14,19.155,19.1175,19.1325,155500.0
2008-07-29 15:00:00,25.55,25.55,25.48,25.51,202900.0,19.1325,19.1325,19.0801,19.1025,202900.0
2008-07-29 15:05:00,25.51,25.55,25.5,25.55,111800.0,19.1025,19.1325,19.0951,19.1325,111800.0
2008-07-29 15:10:00,25.55,25.6,25.51,25.59,200100.0,19.1325,19.1699,19.1025,19.1625,200100.0
2008-07-29 15:15:00,25.58,25.67,25.56,25.61,344800.0,19.155,19.2224,19.14,19.1774,344800.0
2008-07-29 15:20:00,25.62,25.72,25.61,25.7,269400.0,19.1849,19.2598,19.1774,19.2448,269400.0
2008-07-29 15:25:00,25.7,25.74,25.63,25.66,168700.0,19.2448,19.2748,19.1924,19.2149,168700.0
2008-07-29 15:30:00,25.65,25.66,25.61,25.64,116100.0,19.2074,19.2149,19.1774,19.1999,116100.0
2008-07-29 15:35:00,25.64,25.7,25.63,25.7,145000.0,19.1999,19.2448,19.1924,19.2448,145000.0
2008-07-29 15:40:00,25.7,25.71,25.56,25.57,212600.0,19.2448,19.2523,19.14,19.1475,212600.0
2008-07-29 15:45:00,25.56,25.58,25.51,25.52,289700.0,19.14,19.155,19.1025,19.11,289700.0
2008-07-29 15:50:00,25.51,25.57,25.51,25.56,301100.0,19.1025,19.1475,19.1025,19.14,301100.0
2008-07-29 15:55:00,25.57,25.62,25.55,25.55,362200.0,19.1475,19.1849,19.1325,19.1325,362200.0
2008-07-30 09:30:00,25.48,25.67,25.25,25.67,82500.0,19.0801,19.2224,18.9078,19.2224,82500.0
2008-07-30 09:35:00,25.69,25.75,25.6,25.75,99700.0,19.2373,19.2823,19.1699,19.2823,99700.0
2008-07-30 09:40:00,25.75,25.85,25.7,25.85,104600.0,19.2823,19.3571,19.2448,19.3571,104600.0
2008-07-30 09:45:00,25.84,25.99,25.65,25.71,285300.0,19.3497,19.462,19.2074,19.2523,285300.0
2008-07-30 09:50:00,25.72,25.74,25.55,25.63,138900.0,19.2598,19.2748,19.1325,19.1924,138900.0
2008-07-30 09:55:00,25.62,25.66,25.55,25.61,147600.0,19.1849,19.2149,19.1325,19.1774,147600.0
2008-07-30 10:00:00,25.61,25.76,25.61,25.68,189400.0,19.1774,19.2898,19.1774,19.2298,189400.0
2008-07-30 10:05:00,25.68,25.75,25.66,25.74,178900.0,19.2298,19.2823,19.2149,19.2748,178900.0
2008-07-30 10:10:00,25.74,25.88,25.7,25.84,130500.0,19.2748,19.3796,19.2448,19.3497,130500.0
2008-07-30 10:15:00,25.84,25.97,25.84,25.91,75600.0,19.3497,19.447,19.3497,19.4021,75600.0
2008-07-30 10:20:00,25.9,25.96,25.88,25.89,71100.0,19.3946,19.4395,19.3796,19.3871,71100.0
2008-07-30 10:25:00,25.89,25.9,25.84,25.85,103900.0,19.3871,19.3946,19.3497,19.3571,103900.0
2008-07-30 10:30:00,25.86,25.89,25.74,25.75,76100.0,19.3646,19.3871,19.2748,19.2823,76100.0
2008-07-30 10:35:00,25.76,25.86,25.72,25.76,126400.0,19.2898,19.3646,19.2598,19.2898,126400.0
2008-07-30 10:40:00,25.74,25.76,25.64,25.68,91700.0,19.2748,19.2898,19.1999,19.2298,91700.0
2008-07-30 10:45:00,25.68,25.84,25.68,25.75,71000.0,19.2298,19.3497,19.2298,19.2823,71000.0
2008-07-30 10:50:00,25.75,25.75,25.59,25.65,70900.0,19.2823,19.2823,19.1625,19.2074,70900.0
2008-07-30 10:55:00,25.64,25.65,25.55,25.56,45500.0,19.1999,19.2074,19.1325,19.14,45500.0
2008-07-30 11:00:00,25.55,25.69,25.53,25.67,37100.0,19.1325,19.2373,19.1175,19.2224,37100.0
2008-07-30 11:05:00,25.66,25.78,25.63,25.77,51500.0,19.2149,19.3047,19.1924,19.2972,51500.0
2008-07-30 11:10:00,25.76,25.81,25.72,25.72,55300.0,19.2898,19.3272,19.2598,19.2598,55300.0
2008-07-30 11:15:00,25.72,25.75,25.7,25.71,69500.0,19.2598,19.2823,19.2448,19.2523,69500.0
2008-07-30 11:20:00,25.7,25.77,25.7,25.74,33900.0,19.2448,19.2972,19.2448,19.2748,33900.0
2008-07-30 11:25:00,25.74,25.82,25.72,25.78,31300.0,19.2748,19.3347,19.2598,19.3047,31300.0
2008-07-30 11:30:00,25.77,25.81,25.75,25.76,25800.0,19.2972,19.3272,19.2823,19.2898,25800.0
2008-07-30 11:35:00,25.76,25.8,25.71,25.8,21100.0,19.2898,19.3197,19.2523,19.3197,21100.0
2008-07-30 11:40:00,25.8,25.8,25.75,25.79,14800.0,19.3197,19.3197,19.2823,19.3122,14800.0
2008-07-30 11:45:00,25.8,25.82,25.75,25.8,39100.0,19.3197,19.3347,19.2823,19.3197,39100.0
2008-07-30 11:50:00,25.79,25.83,25.78,25.82,25100.0,19.3122,19.3422,19.3047,19.3347,25100.0
2008-07-30 11:55:00,25.82,25.84,25.78,25.8,27400.0,19.3347,19.3497,19.3047,19.3197,27400.0
2008-07-30 12:00:00,25.8,25.85,25.78,25.79,111000.0,19.3197,19.3571,19.3047,19.3122,111000.0
2008-07-30 12:05:00,25.79,25.82,25.74,25.74,39200.0,19.3122,19.3347,19.2748,19.2748,39200.0
2008-07-30 12:10:00,25.74,25.77,25.7,25.72,27000.0,19.2748,19.2972,19.2448,19.2598,27000.0
2008-07-30 12:15:00,25.71,25.71,25.61,25.62,30700.0,19.2523,19.2523,19.1774,19.1849,30700.0
2008-07-30 12:20:00,25.62,25.64,25.62,25.63,32600.0,19.1849,19.1999,19.1849,19.1924,32600.0
2008-07-30 12:25:00,25.63,25.66,25.57,25.65,40000.0,19.1924,19.2149,19.1475,19.2074,40000.0
2008-07-30 12:30:00,25.64,25.64,25.57,25.58,52500.0,19.1999,19.1999,19.1475,19.155,52500.0
2008-07-30 12:35:00,25.58,25.58,25.47,25.47,54400.0,19.155,19.155,19.0726,19.0726,54400.0
2008-07-30 12:40:00,25.48,25.48,25.42,25.44,57500.0,19.0801,19.0801,19.0351,19.0501,57500.0
2008-07-30 12:45:00,25.43,25.43,25.36,25.42,44800.0,19.0426,19.0426,18.9902,19.0351,44800.0
2008-07-30 12:50:00,25.41,25.48,25.39,25.46,21800.0,19.0277,19.0801,19.0127,19.0651,21800.0
2008-07-30 12:55:00,25.45,25.55,25.43,25.53,49800.0,19.0576,19.1325,19.0426,19.1175,49800.0
2008-07-30 13:00:00,25.53,25.55,25.49,25.5,42300.0,19.1175,19.1325,19.0876,19.0951,42300.0
2008-07-30 13:05:00,25.5,25.5,25.38,25.45,31700.0,19.0951,19.0951,19.0052,19.0576,31700.0
2008-07-30 13:10:00,25.45,25.45,25.35,25.42,33400.0,19.0576,19.0576,18.9827,19.0351,33400.0
2008-07-30 13:15:00,25.43,25.51,25.43,25.46,42300.0,19.0426,19.1025,19.0426,19.0651,42300.0
2008-07-30 13:20:00,25.47,25.53,25.46,25.53,33000.0,19.0726,19.1175,19.0651,19.1175,33000.0
2008-07-30 13:25:00,25.54,25.55,25.5,25.5,26300.0,19.125,19.1325,19.0951,19.0951,26300.0
2008-07-30 13:30:00,25.51,25.51,25.43,25.45,34200.0,19.1025,19.1025,19.0426,19.0576,34200.0
2008-07-30 13:35:00,25.46,25.49,25.45,25.48,18200.0,19.0651,19.0876,19.0576,19.0801,18200.0
2008-07-30 13:40:00,25.48,25.51,25.44,25.5,20200.0,19.0801,19.1025,19.0501,19.0951,20200.0
2008-07-30 13:45:00,25.5,25.5,25.39,25.41,32900.0,19.0951,19.0951,19.0127,19.0277,32900.0
2008-07-30 13:50:00,25.42,25.43,25.31,25.33,43400.0,19.0351,19.0426,18.9528,18.9678,43400.0
2008-07-30 13:55:00,25.33,25.44,25.32,25.43,22500.0,18.9678,19.0501,18.9603,19.0426,22500.0
2008-07-30 14:00:00,25.44,25.44,25.35,25.38,47500.0,19.0501,19.0501,18.9827,19.0052,47500.0
2008-07-30 14:05:00,25.38,25.39,25.31,25.36,51900.0,19.0052,19.0127,18.9528,18.9902,51900.0
2008-07-30 14:10:00,25.36,25.4,25.35,25.36,46100.0,18.9902,19.0202,18.9827,18.9902,46100.0
2008-07-30 14:15:00,25.37,25.42,25.34,25.35,47800.0,18.9977,19.0351,18.9752,18.9827,47800.0
2008-07-30 14:20:00,25.36,25.41,25.36,25.4,37700.0,18.9902,19.0277,18.9902,19.0202,37700.0
2008-07-30 14:25:00,25.4,25.55,25.4,25.54,51400.0,19.0202,19.1325,19.0202,19.125,51400.0
2008-07-30 14:30:00,25.54,25.62,25.52,25.59,65000.0,19.125,19.1849,19.11,19.1625,65000.0
2008-07-30 14:35:00,25.6,25.6,25.51,25.51,35500.0,19.1699,19.1699,19.1025,19.1025,35500.0
2008-07-30 14:40:00,25.51,25.55,25.5,25.51,94700.0,19.1025,19.1325,19.0951,19.1025,94700.0
2008-07-30 14:45:00,25.52,25.54,25.5,25.5,47800.0,19.11,19.125,19.0951,19.0951,47800.0
2008-07-30 14:50:00,25.5,25.55,25.49,25.51,62000.0,19.0951,19.1325,19.0876,19.1025,62000.0
2008-07-30 14:55:00,25.51,25.56,25.49,25.56,35700.0,19.1025,19.14,19.0876,19.14,35700.0
2008-07-30 15:00:00,25.56,25.57,25.53,25.53,58500.0,19.14,19.1475,19.1175,19.1175,58500.0
2008-07-30 15:05:00,25.52,25.55,25.46,25.48,108400.0,19.11,19.1325,19.0651,19.0801,108400.0
2008-07-30 15:10:00,25.48,25.48,25.4,25.46,89800.0,19.0801,19.0801,19.0202,19.0651,89800.0
2008-07-30 15:15:00,25.45,25.48,25.44,25.47,68200.0,19.0576,19.0801,19.0501,19.0726,68200.0
2008-07-30 15:20:00,25.47,25.56,25.47,25.48,141700.0,19.0726,19.14,19.0726,19.0801,141700.0
2008-07-30 15:25:00,25.49,25.49,25.19,25.2,839700.0,19.0876,19.0876,18.8629,18.8704,839700.0
2008-07-30 15:30:00,25.2,25.33,25.18,25.31,574800.0,18.8704,18.9678,18.8554,18.9528,574800.0
2008-07-30 15:35:00,25.32,25.32,25.12,25.27,360200.0,18.9603,18.9603,18.8105,18.9228,360200.0
2008-07-30 15:40:00,25.28,25.38,25.21,25.38,182800.0,18.9303,19.0052,18.8779,19.0052,182800.0
2008-07-30 15:45:00,25.38,25.39,25.36,25.37,123200.0,19.0052,19.0127,18.9902,18.9977,123200.0
2008-07-30 15:50:00,25.37,25.39,25.26,25.27,250400.0,18.9977,19.0127,18.9153,18.9228,250400.0
2008-07-30 15:55:00,25.27,25.27,25.19,25.26,540000.0,18.9228,18.9228,18.8629,18.9153,540000.0
2008-07-31 09:30:00,25.48,25.48,25.0,25.29,66200.0,19.0801,19.0801,18.7206,18.9378,66200.0
2008-07-31 09:35:00,25.3,25.43,25.23,25.4,89500.0,18.9453,19.0426,18.8929,19.0202,89500.0
2008-07-31 09:40:00,25.4,25.45,25.27,25.37,161500.0,19.0202,19.0576,18.9228,18.9977,161500.0
2008-07-31 09:45:00,25.37,25.52,25.36,25.51,63200.0,18.9977,19.11,18.9902,19.1025,63200.0
2008-07-31 09:50:00,25.52,25.74,25.52,25.63,91200.0,19.11,19.2748,19.11,19.1924,91200.0
2008-07-31 09:55:00,25.63,25.71,25.29,25.7,121500.0,19.1924,19.2523,18.9378,19.2448,121500.0
2008-07-31 10:00:00,25.71,25.71,25.52,25.57,98100.0,19.2523,19.2523,19.11,19.1475,98100.0
2008-07-31 10:05:00,25.58,25.73,25.5,25.54,178700.0,19.155,19.2673,19.0951,19.125,178700.0
2008-07-31 10:10:00,25.54,25.59,25.48,25.59,146900.0,19.125,19.1625,19.0801,19.1625,146900.0
2008-07-31 10:15:00,25.59,25.76,25.58,25.73,83400.0,19.1625,19.2898,19.155,19.2673,83400.0
2008-07-31 10:20:00,25.73,25.8,25.71,25.77,85000.0,19.2673,19.3197,19.2523,19.2972,85000.0
2008-07-31 10:25:00,25.78,25.9,25.77,25.84,94400.0,19.3047,19.3946,19.2972,19.3497,94400.0
2008-07-31 10:30:00,25.83,25.86,25.8,25.83,60200.0,19.3422,19.3646,19.3197,19.3422,60200.0
2008-07-31 10:35:00,25.83,25.85,25.73,25.78,109200.0,19.3422,19.3571,19.2673,19.3047,109200.0
2008-07-31 10:40:00,25.78,25.83,25.74,25.8,50500.0,19.3047,19.3422,19.2748,19.3197,50500.0
2008-07-31 10:45:00,25.8,25.87,25.78,25.81,80500.0,19.3197,19.3721,19.3047,19.3272,80500.0
2008-07-31 10:50:00,25.82,25.87,25.79,25.87,43300.0,19.3347,19.3721,19.3122,19.3721,43300.0
2008-07-31 10:55:00,25.87,25.92,25.87,25.91,40700.0,19.3721,19.4096,19.3721,19.4021,40700.0
2008-07-31 11:00:00,25.9,25.92,25.87,25.9,27700.0,19.3946,19.4096,19.3721,19.3946,27700.0
2008-07-31 11:05:00,25.9,25.92,25.81,25.82,44400.0,19.3946,19.4096,19.3272,19.3347,44400.0
2008-07-31 11:10:00,25.82,25.83,25.75,25.77,71000.0,19.3347,19.3422,19.2823,19.2972,71000.0
2008-07-31 11:15:00,25.77,25.83,25.77,25.82,31900.0,19.2972,19.3422,19.2972,19.3347,31900.0
2008-07-31 11:20:00,25.82,25.82,25.75,25.8,30800.0,19.3347,19.3347,19.2823,19.3197,30800.0
2008-07-31 11:25:00,25.8,25.8,25.69,25.69,27900.0,19.3197,19.3197,19.2373,19.2373,27900.0
2008-07-31 11:30:00,25.68,25.69,25.54,25.59,167900.0,19.2298,19.2373,19.125,19.1625,167900.0
2008-07-31 11:35:00,25.59,25.62,25.55,25.6,69100.0,19.1625,19.1849,19.1325,19.1699,69100.0
2008-07-31 11:40:00,25.6,25.61,25.57,25.59,44800.0,19.1699,19.1774,19.1475,19.1625,44800.0
2008-07-31 11:45:00,25.59,25.66,25.59,25.65,161800.0,19.1625,19.2149,19.1625,19.2074,161800.0
2008-07-31 11:50:00,25.66,25.7,25.65,25.69,128400.0,19.2149,19.2448,19.2074,19.2373,128400.0
2008-07-31 11:55:00,25.68,25.71,25.67,25.7,105500.0,19.2298,19.2523,19.2224,19.2448,105500.0
2008-07-31 12:00:00,25.7,25.77,25.69,25.72,64100.0,19.2448,19.2972,19.2373,19.2598,64100.0
2008-07-31 12:05:00,25.72,25.72,25.64,25.64,73900.0,19.2598,19.2598,19.1999,19.1999,73900.0
2008-07-31 12:10:00,25.65,25.65,25.52,25.58,204800.0,19.2074,19.2074,19.11,19.155,204800.0
2008-07-31 12:15:00,25.57,25.61,25.54,25.56,139500.0,19.1475,19.1774,19.125,19.14,139500.0
2008-07-31 12:20:00,25.57,25.62,25.56,25.58,140500.0,19.1475,19.1849,19.14,19.155,140500.0
2008-07-31 12:25:00,25.58,25.6,25.56,25.59,90400.0,19.155,19.1699,19.14,19.1625,90400.0
2008-07-31 12:30:00,25.59,25.64,25.58,25.64,54200.0,19.1625,19.1999,19.155,19.1999,54200.0
2008-07-31 12:35:00,25.64,25.67,25.62,25.67,81800.0,19.1999,19.2224,19.1849,19.2224,81800.0
2008-07-31 12:40:00,25.67,25.8,25.67,25.79,170800.0,19.2224,19.3197,19.2224,19.3122,170800.0
2008-07-31 12:45:00,25.79,25.8,25.75,25.75,86000.0,19.3122,19.3197,19.2823,19.2823,86000.0
2008-07-31 12:50:00,25.75,25.79,25.73,25.74,33800.0,19.2823,19.3122,19.2673,19.2748,33800.0
2008-07-31 12:55:00,25.74,25.76,25.68,25.7,26700.0,19.2748,19.2898,19.2298,19.2448,26700.0
2008-07-31 13:00:00,25.7,25.8,25.7,25.79,62900.0,19.2448,19.3197,19.2448,19.3122,62900.0
2008-07-31 13:05:00,25.8,25.81,25.78,25.79,60700.0,19.3197,19.3272,19.3047,19.3122,60700.0
2008-07-31 13:10:00,25.79,25.86,25.78,25.84,39500.0,19.3122,19.3646,19.3047,19.3497,39500.0
2008-07-31 13:15:00,25.84,25.88,25.83,25.86,46400.0,19.3497,19.3796,19.3422,19.3646,46400.0
2008-07-31 13:20:00,25.86,25.86,25.8,25.81,41100.0,19.3646,19.3646,19.3197,19.3272,41100.0
2008-07-31 13:25:00,25.81,25.82,25.76,25.77,34600.0,19.3272,19.3347,19.2898,19.2972,34600.0
2008-07-31 13:30:00,25.79,25.81,25.78,25.79,26900.0,19.3122,19.3272,19.3047,19.3122,26900.0
2008-07-31 13:35:00,25.8,25.8,25.78,25.8,28600.0,19.3197,19.3197,19.3047,19.3197,28600.0
2008-07-31 13:40:00,25.8,25.84,25.79,25.83,62400.0,19.3197,19.3497,19.3122,19.3422,62400.0
2008-07-31 13:45:00,25.83,25.84,25.8,25.81,61500.0,19.3422,19.3497,19.3197,19.3272,61500.0
2008-07-31 13:50:00,25.81,25.81,25.71,25.74,60900.0,19.3272,19.3272,19.2523,19.2748,60900.0
2008-07-31 13:55:00,25.74,25.75,25.64,25.69,81500.0,19.2748,19.2823,19.1999,19.2373,81500.0
2008-07-31 14:00:00,25.68,25.69,25.67,25.69,44300.0,19.2298,19.2373,19.2224,19.2373,44300.0
2008-07-31 14:05:00,25.69,25.74,25.69,25.74,72800.0,19.2373,19.2748,19.2373,19.2748,72800.0
2008-07-31 14:10:00,25.73,25.74,25.7,25.72,50200.0,19.2673,19.2748,19.2448,19.2598,50200.0
2008-07-31 14:15:00,25.73,25.8,25.72,25.8,54400.0,19.2673,19.3197,19.2598,19.3197,54400.0
2008-07-31 14:20:00,25.8,25.82,25.78,25.78,99600.0,19.3197,19.3347,19.3047,19.3047,99600.0
2008-07-31 14:25:00,25.78,25.8,25.73,25.73,38000.0,19.3047,19.3197,19.2673,19.2673,38000.0
2008-07-31 14:30:00,25.73,25.82,25.72,25.79,57900.0,19.2673,19.3347,19.2598,19.3122,57900.0
2008-07-31 14:35:00,25.79,25.84,25.77,25.84,117400.0,19.3122,19.3497,19.2972,19.3497,117400.0
2008-07-31 14:40:00,25.84,25.87,25.83,25.87,47500.0,19.3497,19.3721,19.3422,19.3721,47500.0
2008-07-31 14:45:00,25.86,25.87,25.84,25.86,54000.0,19.3646,19.3721,19.3497,19.3646,54000.0
2008-07-31 14:50:00,25.86,25.86,25.78,25.79,59600.0,19.3646,19.3646,19.3047,19.3122,59600.0
2008-07-31 14:55:00,25.79,25.81,25.77,25.79,105600.0,19.3122,19.3272,19.2972,19.3122,105600.0
2008-07-31 15:00:00,25.78,25.81,25.77,25.77,74900.0,19.3047,19.3272,19.2972,19.2972,74900.0
2008-07-31 15:05:00,25.78,25.78,25.69,25.72,231400.0,19.3047,19.3047,19.2373,19.2598,231400.0
2008-07-31 15:10:00,25.72,25.77,25.71,25.76,97600.0,19.2598,19.2972,19.2523,19.2898,97600.0
2008-07-31 15:15:00,25.77,25.77,25.68,25.68,78600.0,19.2972,19.2972,19.2298,19.2298,78600.0
2008-07-31 15:20:00,25.68,25.7,25.67,25.68,87000.0,19.2298,19.2448,19.2224,19.2298,87000.0
2008-07-31 15:25:00,25.68,25.72,25.68,25.7,50700.0,19.2298,19.2598,19.2298,19.2448,50700.0
2008-07-31 15:30:00,25.7,25.71,25.67,25.67,106200.0,19.2448,19.2523,19.2224,19.2224,106200.0
2008-07-31 15:35:00,25.67,25.68,25.61,25.63,102400.0,19.2224,19.2298,19.1774,19.1924,102400.0
2008-07-31 15:40:00,25.64,25.68,25.56,25.56,143800.0,19.1999,19.2298,19.14,19.14,143800.0
2008-07-31 15:45:00,25.57,25.61,25.55,25.56,222200.0,19.1475,19.1774,19.1325,19.14,222200.0
2008-07-31 15:50:00,25.56,25.63,25.56,25.56,207100.0,19.14,19.1924,19.14,19.14,207100.0
2008-07-31 15:55:00,25.57,25.58,25.54,25.55,157800.0,19.1475,19.155,19.125,19.1325,157800.0
2008-08-01 09:30:00,25.46,25.55,25.27,25.28,94100.0,19.0651,19.1325,18.9228,18.9303,94100.0
2008-08-01 09:35:00,25.27,25.28,25.17,25.24,48500.0,18.9228,18.9303,18.8479,18.9004,48500.0
2008-08-01 09:40:00,25.24,25.24,25.02,25.04,77100.0,18.9004,18.9004,18.7356,18.7506,77100.0
2008-08-01 09:45:00,25.04,25.04,24.8,24.83,167100.0,18.7506,18.7506,18.5709,18.5933,167100.0
2008-08-01 09:50:00,24.83,24.9,24.65,24.7,173200.0,18.5933,18.6458,18.4586,18.496,173200.0
2008-08-01 09:55:00,24.7,24.83,24.67,24.83,77300.0,18.496,18.5933,18.4735,18.5933,77300.0
2008-08-01 10:00:00,24.83,24.98,24.8,24.93,153600.0,18.5933,18.7057,18.5709,18.6682,153600.0
2008-08-01 10:05:00,24.92,24.97,24.76,24.84,123500.0,18.6607,18.6982,18.5409,18.6008,123500.0
2008-08-01 10:10:00,24.83,24.86,24.79,24.82,43300.0,18.5933,18.6158,18.5634,18.5859,43300.0
2008-08-01 10:15:00,24.82,24.97,24.8,24.89,44200.0,18.5859,18.6982,18.5709,18.6383,44200.0
2008-08-01 10:20:00,24.89,24.95,24.84,24.85,60000.0,18.6383,18.6832,18.6008,18.6083,60000.0
2008-08-01 10:25:00,24.84,25.05,24.84,24.93,52500.0,18.6008,18.7581,18.6008,18.6682,52500.0
2008-08-01 10:30:00,24.94,25.06,24.93,25.04,42500.0,18.6757,18.7656,18.6682,18.7506,42500.0
2008-08-01 10:35:00,25.04,25.21,25.0,25.19,77200.0,18.7506,18.8779,18.7206,18.8629,77200.0
2008-08-01 10:40:00,25.19,25.24,25.03,25.05,51100.0,18.8629,18.9004,18.7431,18.7581,51100.0
2008-08-01 10:45:00,25.05,25.15,25.05,25.14,33500.0,18.7581,18.833,18.7581,18.8255,33500.0
2008-08-01 10:50:00,25.14,25.15,25.07,25.11,23100.0,18.8255,18.833,18.7731,18.803,23100.0
2008-08-01 10:55:00,25.12,25.14,25.03,25.1,21800.0,18.8105,18.8255,18.7431,18.7955,21800.0
2008-08-01 11:00:00,25.11,25.13,24.99,24.99,42300.0,18.803,18.818,18.7132,18.7132,42300.0
2008-08-01 11:05:00,25.01,25.04,24.99,25.02,18500.0,18.7281,18.7506,18.7132,18.7356,18500.0
2008-08-01 11:10:00,25.01,25.06,24.97,25.05,42900.0,18.7281,18.7656,18.6982,18.7581,42900.0
2008-08-01 11:15:00,25.06,25.11,25.01,25.1,21200.0,18.7656,18.803,18.7281,18.7955,21200.0
2008-08-01 11:20:00,25.11,25.11,25.05,25.07,14100.0,18.803,18.803,18.7581,18.7731,14100.0
2008-08-01 11:25:00,25.08,25.19,25.07,25.15,28600.0,18.7805,18.8629,18.7731,18.833,28600.0
2008-08-01 11:30:00,25.14,25.3,25.12,25.29,58300.0,18.8255,18.9453,18.8105,18.9378,58300.0
2008-08-01 11:35:00,25.28,25.29,25.21,25.26,41700.0,18.9303,18.9378,18.8779,18.9153,41700.0
2008-08-01 11:40:00,25.26,25.27,25.22,25.25,20700.0,18.9153,18.9228,18.8854,18.9078,20700.0
2008-08-01 11:45:00,25.25,25.26,25.19,25.2,34000.0,18.9078,18.9153,18.8629,18.8704,34000.0
2008-08-01 11:50:00,25.2,25.23,25.18,25.23,31800.0,18.8704,18.8929,18.8554,18.8929,31800.0
2008-08-01 11:55:00,25.23,25.27,25.23,25.26,23500.0,18.8929,18.9228,18.8929,18.9153,23500.0
2008-08-01 12:00:00,25.25,25.26,25.12,25.12,35600.0,18.9078,18.9153,18.8105,18.8105,35600.0
2008-08-01 12:05:00,25.12,25.2,25.12,25.19,56700.0,18.8105,18.8704,18.8105,18.8629,56700.0
2008-08-01 12:10:00,25.2,25.29,25.2,25.28,39500.0,18.8704,18.9378,18.8704,18.9303,39500.0
2008-08-01 12:15:00,25.28,25.28,25.17,25.17,35600.0,18.9303,18.9303,18.8479,18.8479,35600.0
2008-08-01 12:20:00,25.17,25.22,25.15,25.17,29400.0,18.8479,18.8854,18.833,18.8479,29400.0
2008-08-01 12:25:00,25.17,25.21,25.17,25.17,22400.0,18.8479,18.8779,18.8479,18.8479,22400.0
2008-08-01 12:30:00,25.17,25.18,25.09,25.14,43400.0,18.8479,18.8554,18.788,18.8255,43400.0
2008-08-01 12:35:00,25.14,25.17,25.12,25.13,14500.0,18.8255,18.8479,18.8105,18.818,14500.0
2008-08-01 12:40:00,25.13,25.14,25.09,25.13,27800.0,18.818,18.8255,18.788,18.818,27800.0
2008-08-01 12:45:00,25.13,25.15,25.12,25.12,14400.0,18.818,18.833,18.8105,18.8105,14400.0
2008-08-01 12:50:00,25.12,25.15,25.03,25.1,82500.0,18.8105,18.833,18.7431,18.7955,82500.0
2008-08-01 12:55:00,25.1,25.14,25.07,25.09,17100.0,18.7955,18.8255,18.7731,18.788,17100.0
2008-08-01 13:00:00,25.09,25.15,25.07,25.13,22100.0,18.788,18.833,18.7731,18.818,22100.0
2008-08-01 13:05:00,25.13,25.22,25.12,25.22,31500.0,18.818,18.8854,18.8105,18.8854,31500.0
2008-08-01 13:10:00,25.22,25.26,25.22,25.25,11500.0,18.8854,18.9153,18.8854,18.9078,11500.0
2008-08-01 13:15:00,25.24,25.31,25.22,25.3,42900.0,18.9004,18.9528,18.8854,18.9453,42900.0
2008-08-01 13:20:00,25.3,25.31,25.27,25.31,29000.0,18.9453,18.9528,18.9228,18.9528,29000.0
2008-08-01 13:25:00,25.31,25.36,25.29,25.34,38600.0,18.9528,18.9902,18.9378,18.9752,38600.0
2008-08-01 13:30:00,25.35,25.38,25.23,25.25,48800.0,18.9827,19.0052,18.8929,18.9078,48800.0
2008-08-01 13:35:00,25.27,25.33,25.25,25.33,17500.0,18.9228,18.9678,18.9078,18.9678,17500.0
2008-08-01 13:40:00,25.33,25.34,25.29,25.31,26200.0,18.9678,18.9752,18.9378,18.9528,26200.0
2008-08-01 13:45:00,25.3,25.36,25.26,25.33,29600.0,18.9453,18.9902,18.9153,18.9678,29600.0
2008-08-01 13:50:00,25.33,25.37,25.3,25.3,42700.0,18.9678,18.9977,18.9453,18.9453,42700.0
2008-08-01 13:55:00,25.31,25.31,25.27,25.27,34500.0,18.9528,18.9528,18.9228,18.9228,34500.0
2008-08-01 14:00:00,25.28,25.3,25.16,25.17,73400.0,18.9303,18.9453,18.8405,18.8479,73400.0
2008-08-01 14:05:00,25.17,25.22,25.16,25.22,59400.0,18.8479,18.8854,18.8405,18.8854,59400.0
2008-08-01 14:10:00,25.21,25.22,25.16,25.2,27100.0,18.8779,18.8854,18.8405,18.8704,27100.0
2008-08-01 14:15:00,25.2,25.29,25.15,25.24,51000.0,18.8704,18.9378,18.833,18.9004,51000.0
2008-08-01 14:20:00,25.24,25.29,25.23,25.23,21400.0,18.9004,18.9378,18.8929,18.8929,21400.0
2008-08-01 14:25:00,25.24,25.32,25.24,25.3,37800.0,18.9004,18.9603,18.9004,18.9453,37800.0
2008-08-01 14:30:00,25.31,25.32,25.25,25.3,45000.0,18.9528,18.9603,18.9078,18.9453,45000.0
2008-08-01 14:35:00,25.3,25.32,25.29,25.3,26900.0,18.9453,18.9603,18.9378,18.9453,26900.0
2008-08-01 14:40:00,25.29,25.41,25.26,25.39,84800.0,18.9378,19.0277,18.9153,19.0127,84800.0
2008-08-01 14:45:00,25.39,25.45,25.35,25.44,42400.0,19.0127,19.0576,18.9827,19.0501,42400.0
2008-08-01 14:50:00,25.43,25.44,25.38,25.41,31000.0,19.0426,19.0501,19.0052,19.0277,31000.0
2008-08-01 14:55:00,25.41,25.45,25.41,25.43,15500.0,19.0277,19.0576,19.0277,19.0426,15500.0
2008-08-01 15:00:00,25.44,25.45,25.33,25.36,104100.0,19.0501,19.0576,18.9678,18.9902,104100.0
2008-08-01 15:05:00,25.36,25.37,25.27,25.32,47900.0,18.9902,18.9977,18.9228,18.9603,47900.0
2008-08-01 15:10:00,25.32,25.43,25.32,25.37,79400.0,18.9603,19.0426,18.9603,18.9977,79400.0
2008-08-01 15:15:00,25.37,25.43,25.34,25.38,93500.0,18.9977,19.0426,18.9752,19.0052,93500.0
2008-08-01 15:20:00,25.39,25.43,25.36,25.37,72500.0,19.0127,19.0426,18.9902,18.9977,72500.0
2008-08-01 15:25:00,25.36,25.38,25.35,25.36,58600.0,18.9902,19.0052,18.9827,18.9902,58600.0
2008-08-01 15:30:00,25.36,25.42,25.33,25.37,140800.0,18.9902,19.0351,18.9678,18.9977,140800.0
2008-08-01 15:35:00,25.38,25.47,25.37,25.46,56100.0,19.0052,19.0726,18.9977,19.0651,56100.0
2008-08-01 15:40:00,25.46,25.49,25.43,25.43,52000.0,19.0651,19.0876,19.0426,19.0426,52000.0
2008-08-01 15:45:00,25.43,25.45,25.39,25.39,84400.0,19.0426,19.0576,19.0127,19.0127,84400.0
2008-08-01 15:50:00,25.4,25.4,25.34,25.37,156500.0,19.0202,19.0202,18.9752,18.9977,156500.0
2008-08-01 15:55:00,25.38,25.38,25.24,25.27,268700.0,19.0052,19.0052,18.9004,18.9228,268700.0
2008-08-04 09:30:00,25.94,26.0,25.41,25.54,179500.0,19.4245,19.4695,19.0277,19.125,179500.0
2008-08-04 09:35:00,25.54,25.72,25.52,25.72,126500.0,19.125,19.2598,19.11,19.2598,126500.0
2008-08-04 09:40:00,25.74,25.9,25.67,25.78,271100.0,19.2748,19.3946,19.2224,19.3047,271100.0
2008-08-04 09:45:00,25.78,25.79,25.74,25.74,60400.0,19.3047,19.3122,19.2748,19.2748,60400.0
2008-08-04 09:50:00,25.75,25.8,25.7,25.78,100900.0,19.2823,19.3197,19.2448,19.3047,100900.0
2008-08-04 09:55:00,25.79,25.84,25.77,25.79,69800.0,19.3122,19.3497,19.2972,19.3122,69800.0
2008-08-04 10:00:00,25.79,25.85,25.66,25.72,58500.0,19.3122,19.3571,19.2149,19.2598,58500.0
2008-08-04 10:05:00,25.73,25.78,25.65,25.65,59100.0,19.2673,19.3047,19.2074,19.2074,59100.0
2008-08-04 10:10:00,25.65,25.69,25.63,25.65,39300.0,19.2074,19.2373,19.1924,19.2074,39300.0
2008-08-04 10:15:00,25.65,25.66,25.56,25.64,44900.0,19.2074,19.2149,19.14,19.1999,44900.0
2008-08-04 10:20:00,25.66,25.71,25.65,25.66,55100.0,19.2149,19.2523,19.2074,19.2149,55100.0
2008-08-04 10:25:00,25.66,25.75,25.63,25.72,56200.0,19.2149,19.2823,19.1924,19.2598,56200.0
2008-08-04 10:30:00,25.72,25.79,25.72,25.77,72500.0,19.2598,19.3122,19.2598,19.2972,72500.0
2008-08-04 10:35:00,25.77,25.82,25.77,25.8,56200.0,19.2972,19.3347,19.2972,19.3197,56200.0
2008-08-04 10:40:00,25.8,25.85,25.76,25.76,110000.0,19.3197,19.3571,19.2898,19.2898,110000.0
2008-08-04 10:45:00,25.76,25.84,25.75,25.79,114400.0,19.2898,19.3497,19.2823,19.3122,114400.0
2008-08-04 10:50:00,25.79,25.84,25.78,25.84,59900.0,19.3122,19.3497,19.3047,19.3497,59900.0
2008-08-04 10:55:00,25.85,25.87,25.82,25.85,124200.0,19.3571,19.3721,19.3347,19.3571,124200.0
2008-08-04 11:00:00,25.85,25.87,25.81,25.84,107600.0,19.3571,19.3721,19.3272,19.3497,107600.0
2008-08-04 11:05:00,25.84,25.85,25.76,25.79,62600.0,19.3497,19.3571,19.2898,19.3122,62600.0
2008-08-04 11:10:00,25.79,25.8,25.7,25.77,87700.0,19.3122,19.3197,19.2448,19.2972,87700.0
2008-08-04 11:15:00,25.77,25.8,25.74,25.74,105900.0,19.2972,19.3197,19.2748,19.2748,105900.0
2008-08-04 11:20:00,25.74,25.74,25.68,25.74,49100.0,19.2748,19.2748,19.2298,19.2748,49100.0
2008-08-04 11:25:00,25.74,25.75,25.73,25.73,89600.0,19.2748,19.2823,19.2673,19.2673,89600.0
2008-08-04 11:30:00,25.74,25.84,25.72,25.83,86500.0,19.2748,19.3497,19.2598,19.3422,86500.0
2008-08-04 11:35:00,25.82,25.86,25.79,25.86,111700.0,19.3347,19.3646,19.3122,19.3646,111700.0
2008-08-04 11:40:00,25.86,25.9,25.8,25.89,114700.0,19.3646,19.3946,19.3197,19.3871,114700.0
2008-08-04 11:45:00,25.89,25.9,25.82,25.82,66800.0,19.3871,19.3946,19.3347,19.3347,66800.0
2008-08-04 11:50:00,25.83,25.85,25.77,25.82,86600.0,19.3422,19.3571,19.2972,19.3347,86600.0
2008-08-04 11:55:00,25.82,25.9,25.82,25.9,27700.0,19.3347,19.3946,19.3347,19.3946,27700.0
2008-08-04 12:00:00,25.89,25.9,25.78,25.78,65900.0,19.3871,19.3946,19.3047,19.3047,65900.0
2008-08-04 12:05:00,25.79,25.8,25.77,25.79,39000.0,19.3122,19.3197,19.2972,19.3122,39000.0
2008-08-04 12:10:00,25.78,25.88,25.77,25.8,63100.0,19.3047,19.3796,19.2972,19.3197,63100.0
2008-08-04 12:15:00,25.8,25.8,25.75,25.76,79400.0,19.3197,19.3197,19.2823,19.2898,79400.0
2008-08-04 12:20:00,25.76,25.78,25.74,25.75,102800.0,19.2898,19.3047,19.2748,19.2823,102800.0
2008-08-04 12:25:00,25.76,25.79,25.74,25.78,51600.0,19.2898,19.3122,19.2748,19.3047,51600.0
2008-08-04 12:30:00,25.79,25.88,25.79,25.88,71500.0,19.3122,19.3796,19.3122,19.3796,71500.0
2008-08-04 12:35:00,25.87,25.87,25.83,25.84,40800.0,19.3721,19.3721,19.3422,19.3497,40800.0
2008-08-04 12:40:00,25.84,25.86,25.83,25.86,31600.0,19.3497,19.3646,19.3422,19.3646,31600.0
2008-08-04 12:45:00,25.86,25.87,25.85,25.86,37900.0,19.3646,19.3721,19.3571,19.3646,37900.0
2008-08-04 12:50:00,25.85,25.86,25.85,25.86,26500.0,19.3571,19.3646,19.3571,19.3646,26500.0
2008-08-04 12:55:00,25.86,25.86,25.85,25.85,813200.0,19.3646,19.3646,19.3571,19.3571,813200.0
2008-08-04 13:00:00,25.85,25.88,25.75,25.78,180200.0,19.3571,19.3796,19.2823,19.3047,180200.0
2008-08-04 13:05:00,25.79,25.82,25.79,25.81,58600.0,19.3122,19.3347,19.3122,19.3272,58600.0
2008-08-04 13:10:00,25.81,25.82,25.78,25.78,112600.0,19.3272,19.3347,19.3047,19.3047,112600.0
2008-08-04 13:15:00,25.78,25.79,25.73,25.77,171700.0,19.3047,19.3122,19.2673,19.2972,171700.0
2008-08-04 13:20:00,25.76,25.76,25.7,25.72,28600.0,19.2898,19.2898,19.2448,19.2598,28600.0
2008-08-04 13:25:00,25.72,25.77,25.72,25.75,29600.0,19.2598,19.2972,19.2598,19.2823,29600.0
2008-08-04 13:30:00,25.75,25.8,25.73,25.75,83300.0,19.2823,19.3197,19.2673,19.2823,83300.0
2008-08-04 13:35:00,25.75,25.77,25.74,25.77,12600.0,19.2823,19.2972,19.2748,19.2972,12600.0
2008-08-04 13:40:00,25.77,25.81,25.76,25.81,29300.0,19.2972,19.3272,19.2898,19.3272,29300.0
2008-08-04 13:45:00,25.81,25.81,25.77,25.8,35400.0,19.3272,19.3272,19.2972,19.3197,35400.0
2008-08-04 13:50:00,25.8,25.83,25.77,25.79,40200.0,19.3197,19.3422,19.2972,19.3122,40200.0
2008-08-04 13:55:00,25.78,25.79,25.73,25.76,57600.0,19.3047,19.3122,19.2673,19.2898,57600.0
2008-08-04 14:00:00,25.75,25.82,25.74,25.81,88800.0,19.2823,19.3347,19.2748,19.3272,88800.0
2008-08-04 14:05:00,25.8,25.84,25.79,25.8,44700.0,19.3197,19.3497,19.3122,19.3197,44700.0
2008-08-04 14:10:00,25.8,25.82,25.78,25.8,41900.0,19.3197,19.3347,19.3047,19.3197,41900.0
2008-08-04 14:15:00,25.8,25.8,25.76,25.77,43200.0,19.3197,19.3197,19.2898,19.2972,43200.0
2008-08-04 14:20:00,25.77,25.86,25.77,25.86,95400.0,19.2972,19.3646,19.2972,19.3646,95400.0
2008-08-04 14:25:00,25.85,25.86,25.82,25.83,60500.0,19.3571,19.3646,19.3347,19.3422,60500.0
2008-08-04 14:30:00,25.83,25.9,25.8,25.89,187000.0,19.3422,19.3946,19.3197,19.3871,187000.0
2008-08-04 14:35:00,25.88,25.91,25.88,25.9,57400.0,19.3796,19.4021,19.3796,19.3946,57400.0
2008-08-04 14:40:00,25.9,25.95,25.9,25.92,65900.0,19.3946,19.432,19.3946,19.4096,65900.0
2008-08-04 14:45:00,25.92,25.95,25.92,25.93,33000.0,19.4096,19.432,19.4096,19.4171,33000.0
2008-08-04 14:50:00,25.92,25.93,25.89,25.91,55400.0,19.4096,19.4171,19.3871,19.4021,55400.0
2008-08-04 14:55:00,25.91,25.93,25.87,25.9,50300.0,19.4021,19.4171,19.3721,19.3946,50300.0
2008-08-04 15:00:00,25.9,25.91,25.88,25.91,49200.0,19.3946,19.4021,19.3796,19.4021,49200.0
2008-08-04 15:05:00,25.91,25.92,25.87,25.88,63600.0,19.4021,19.4096,19.3721,19.3796,63600.0
2008-08-04 15:10:00,25.89,25.89,25.82,25.82,79900.0,19.3871,19.3871,19.3347,19.3347,79900.0
2008-08-04 15:15:00,25.82,25.84,25.8,25.8,71600.0,19.3347,19.3497,19.3197,19.3197,71600.0
2008-08-04 15:20:00,25.81,25.82,25.71,25.74,165100.0,19.3272,19.3347,19.2523,19.2748,165100.0
2008-08-04 15:25:00,25.74,25.75,25.73,25.74,54900.0,19.2748,19.2823,19.2673,19.2748,54900.0
2008-08-04 15:30:00,25.74,25.75,25.7,25.75,96300.0,19.2748,19.2823,19.2448,19.2823,96300.0
2008-08-04 15:35:00,25.75,25.75,25.71,25.73,101400.0,19.2823,19.2823,19.2523,19.2673,101400.0
2008-08-04 15:40:00,25.73,25.74,25.54,25.58,193500.0,19.2673,19.2748,19.125,19.155,193500.0
2008-08-04 15:45:00,25.59,25.59,25.53,25.54,300600.0,19.1625,19.1625,19.1175,19.125,300600.0
2008-08-04 15:50:00,25.55,25.56,25.52,25.54,283600.0,19.1325,19.14,19.11,19.125,283600.0
2008-08-04 15:55:00,25.55,25.58,25.54,25.54,304500.0,19.1325,19.155,19.125,19.125,304500.0
2008-08-05 09:30:00,25.92,25.92,25.68,25.74,95300.0,19.4096,19.4096,19.2298,19.2748,95300.0
2008-08-05 09:35:00,25.73,25.75,25.67,25.67,35600.0,19.2673,19.2823,19.2224,19.2224,35600.0
2008-08-05 09:40:00,25.68,25.75,25.67,25.74,41500.0,19.2298,19.2823,19.2224,19.2748,41500.0
2008-08-05 09:45:00,25.74,25.75,25.66,25.66,52200.0,19.2748,19.2823,19.2149,19.2149,52200.0
2008-08-05 09:50:00,25.66,25.68,25.62,25.63,62400.0,19.2149,19.2298,19.1849,19.1924,62400.0
2008-08-05 09:55:00,25.63,25.75,25.58,25.72,77200.0,19.1924,19.2823,19.155,19.2598,77200.0
2008-08-05 10:00:00,25.72,25.75,25.66,25.72,117300.0,19.2598,19.2823,19.2149,19.2598,117300.0
2008-08-05 10:05:00,25.72,25.74,25.67,25.7,42100.0,19.2598,19.2748,19.2224,19.2448,42100.0
2008-08-05 10:10:00,25.7,25.73,25.67,25.7,55400.0,19.2448,19.2673,19.2224,19.2448,55400.0
2008-08-05 10:15:00,25.7,25.72,25.65,25.67,47500.0,19.2448,19.2598,19.2074,19.2224,47500.0
2008-08-05 10:20:00,25.67,25.68,25.63,25.65,43500.0,19.2224,19.2298,19.1924,19.2074,43500.0
2008-08-05 10:25:00,25.66,25.68,25.63,25.63,38900.0,19.2149,19.2298,19.1924,19.1924,38900.0
2008-08-05 10:30:00,25.63,25.65,25.58,25.58,60300.0,19.1924,19.2074,19.155,19.155,60300.0
2008-08-05 10:35:00,25.59,25.59,25.54,25.56,80100.0,19.1625,19.1625,19.125,19.14,80100.0
2008-08-05 10:40:00,25.56,25.64,25.56,25.62,33000.0,19.14,19.1999,19.14,19.1849,33000.0
2008-08-05 10:45:00,25.62,25.7,25.62,25.65,42800.0,19.1849,19.2448,19.1849,19.2074,42800.0
2008-08-05 10:50:00,25.65,25.69,25.64,25.65,57100.0,19.2074,19.2373,19.1999,19.2074,57100.0
2008-08-05 10:55:00,25.65,25.66,25.59,25.65,113700.0,19.2074,19.2149,19.1625,19.2074,113700.0
2008-08-05 11:00:00,25.66,25.71,25.65,25.7,63200.0,19.2149,19.2523,19.2074,19.2448,63200.0
2008-08-05 11:05:00,25.7,25.75,25.68,25.72,64000.0,19.2448,19.2823,19.2298,19.2598,64000.0
2008-08-05 11:10:00,25.72,25.75,25.71,25.75,24100.0,19.2598,19.2823,19.2523,19.2823,24100.0
2008-08-05 11:15:00,25.75,25.75,25.73,25.75,73400.0,19.2823,19.2823,19.2673,19.2823,73400.0
2008-08-05 11:20:00,25.75,25.8,25.74,25.77,71100.0,19.2823,19.3197,19.2748,19.2972,71100.0
2008-08-05 11:25:00,25.77,25.81,25.76,25.8,41200.0,19.2972,19.3272,19.2898,19.3197,41200.0
2008-08-05 11:30:00,25.81,25.84,25.81,25.83,28900.0,19.3272,19.3497,19.3272,19.3422,28900.0
2008-08-05 11:35:00,25.83,25.87,25.82,25.86,47000.0,19.3422,19.3721,19.3347,19.3646,47000.0
2008-08-05 11:40:00,25.86,25.86,25.81,25.83,36900.0,19.3646,19.3646,19.3272,19.3422,36900.0
2008-08-05 11:45:00,25.84,25.94,25.83,25.92,51800.0,19.3497,19.4245,19.3422,19.4096,51800.0
2008-08-05 11:50:00,25.93,25.94,25.92,25.92,30600.0,19.4171,19.4245,19.4096,19.4096,30600.0
2008-08-05 11:55:00,25.92,25.92,25.85,25.9,120000.0,19.4096,19.4096,19.3571,19.3946,120000.0
2008-08-05 12:00:00,25.9,25.91,25.85,25.85,44300.0,19.3946,19.4021,19.3571,19.3571,44300.0
2008-08-05 12:05:00,25.85,25.88,25.85,25.85,30000.0,19.3571,19.3796,19.3571,19.3571,30000.0
2008-08-05 12:10:00,25.85,25.93,25.85,25.92,57700.0,19.3571,19.4171,19.3571,19.4096,57700.0
2008-08-05 12:15:00,25.93,25.95,25.88,25.89,61500.0,19.4171,19.432,19.3796,19.3871,61500.0
2008-08-05 12:20:00,25.89,25.91,25.87,25.91,69100.0,19.3871,19.4021,19.3721,19.4021,69100.0
2008-08-05 12:25:00,25.91,25.93,25.87,25.88,56200.0,19.4021,19.4171,19.3721,19.3796,56200.0
2008-08-05 12:30:00,25.88,25.89,25.86,25.86,19700.0,19.3796,19.3871,19.3646,19.3646,19700.0
2008-08-05 12:35:00,25.86,25.89,25.85,25.88,26400.0,19.3646,19.3871,19.3571,19.3796,26400.0
2008-08-05 12:40:00,25.88,25.89,25.81,25.82,39900.0,19.3796,19.3871,19.3272,19.3347,39900.0
2008-08-05 12:45:00,25.81,25.82,25.75,25.78,88200.0,19.3272,19.3347,19.2823,19.3047,88200.0
2008-08-05 12:50:00,25.79,25.79,25.74,25.75,56000.0,19.3122,19.3122,19.2748,19.2823,56000.0
2008-08-05 12:55:00,25.75,25.77,25.72,25.77,32800.0,19.2823,19.2972,19.2598,19.2972,32800.0
2008-08-05 13:00:00,25.76,25.77,25.73,25.75,73300.0,19.2898,19.2972,19.2673,19.2823,73300.0
2008-08-05 13:05:00,25.75,25.75,25.65,25.69,155300.0,19.2823,19.2823,19.2074,19.2373,155300.0
2008-08-05 13:10:00,25.69,25.72,25.68,25.7,20400.0,19.2373,19.2598,19.2298,19.2448,20400.0
2008-08-05 13:15:00,25.71,25.72,25.65,25.67,67300.0,19.2523,19.2598,19.2074,19.2224,67300.0
2008-08-05 13:20:00,25.66,25.69,25.66,25.67,32500.0,19.2149,19.2373,19.2149,19.2224,32500.0
2008-08-05 13:25:00,25.67,25.73,25.66,25.73,30600.0,19.2224,19.2673,19.2149,19.2673,30600.0
2008-08-05 13:30:00,25.73,25.75,25.73,25.75,25200.0,19.2673,19.2823,19.2673,19.2823,25200.0
2008-08-05 13:35:00,25.75,25.75,25.73,25.74,19900.0,19.2823,19.2823,19.2673,19.2748,19900.0
2008-08-05 13:40:00,25.74,25.76,25.74,25.75,57800.0,19.2748,19.2898,19.2748,19.2823,57800.0
2008-08-05 13:45:00,25.75,25.75,25.68,25.71,87300.0,19.2823,19.2823,19.2298,19.2523,87300.0
2008-08-05 13:50:00,25.7,25.74,25.69,25.72,58000.0,19.2448,19.2748,19.2373,19.2598,58000.0
2008-08-05 13:55:00,25.73,25.75,25.71,25.74,64400.0,19.2673,19.2823,19.2523,19.2748,64400.0
2008-08-05 14:00:00,25.75,25.75,25.72,25.74,52200.0,19.2823,19.2823,19.2598,19.2748,52200.0
2008-08-05 14:05:00,25.74,25.74,25.69,25.7,67500.0,19.2748,19.2748,19.2373,19.2448,67500.0
2008-08-05 14:10:00,25.71,25.71,25.61,25.68,116500.0,19.2523,19.2523,19.1774,19.2298,116500.0
2008-08-05 14:15:00,25.69,25.8,25.64,25.68,211300.0,19.2373,19.3197,19.1999,19.2298,211300.0
2008-08-05 14:20:00,25.69,25.74,25.6,25.73,267300.0,19.2373,19.2748,19.1699,19.2673,267300.0
2008-08-05 14:25:00,25.72,25.83,25.71,25.79,130900.0,19.2598,19.3422,19.2523,19.3122,130900.0
2008-08-05 14:30:00,25.79,25.87,25.79,25.85,61100.0,19.3122,19.3721,19.3122,19.3571,61100.0
2008-08-05 14:35:00,25.84,25.86,25.77,25.81,65600.0,19.3497,19.3646,19.2972,19.3272,65600.0
2008-08-05 14:40:00,25.81,25.97,25.79,25.97,104400.0,19.3272,19.447,19.3122,19.447,104400.0
2008-08-05 14:45:00,25.97,26.02,25.93,26.01,144400.0,19.447,19.4844,19.4171,19.477,144400.0
2008-08-05 14:50:00,26.0,26.01,25.93,25.97,215900.0,19.4695,19.477,19.4171,19.447,215900.0
2008-08-05 14:55:00,25.97,25.99,25.87,25.94,156000.0,19.447,19.462,19.3721,19.4245,156000.0
2008-08-05 15:00:00,25.94,25.98,25.93,25.96,62900.0,19.4245,19.4545,19.4171,19.4395,62900.0
2008-08-05 15:05:00,25.97,26.02,25.95,26.01,55600.0,19.447,19.4844,19.432,19.477,55600.0
2008-08-05 15:10:00,26.01,26.04,25.95,26.0,162000.0,19.477,19.4994,19.432,19.4695,162000.0
2008-08-05 15:15:00,26.0,26.0,25.89,25.96,182000.0,19.4695,19.4695,19.3871,19.4395,182000.0
2008-08-05 15:20:00,25.96,25.99,25.84,25.86,165700.0,19.4395,19.462,19.3497,19.3646,165700.0
2008-08-05 15:25:00,25.87,25.87,25.79,25.85,152400.0,19.3721,19.3721,19.3122,19.3571,152400.0
2008-08-05 15:30:00,25.85,25.86,25.82,25.82,99400.0,19.3571,19.3646,19.3347,19.3347,99400.0
2008-08-05 15:35:00,25.83,25.87,25.78,25.84,132500.0,19.3422,19.3721,19.3047,19.3497,132500.0
2008-08-05 15:40:00,25.84,25.97,25.83,25.97,206200.0,19.3497,19.447,19.3422,19.447,206200.0
2008-08-05 15:45:00,25.97,26.0,25.94,25.99,135800.0,19.447,19.4695,19.4245,19.462,135800.0
2008-08-05 15:50:00,25.99,26.01,25.93,25.93,212800.0,19.462,19.477,19.4171,19.4171,212800.0
2008-08-05 15:55:00,25.93,25.97,25.91,25.96,286700.0,19.4171,19.447,19.4021,19.4395,286700.0
2008-08-06 09:30:00,25.8,25.92,25.8,25.85,33800.0,19.3197,19.4096,19.3197,19.3571,33800.0
2008-08-06 09:35:00,25.87,25.87,25.65,25.72,41700.0,19.3721,19.3721,19.2074,19.2598,41700.0
2008-08-06 09:40:00,25.72,25.76,25.69,25.7,39300.0,19.2598,19.2898,19.2373,19.2448,39300.0
2008-08-06 09:45:00,25.72,25.73,25.57,25.58,60000.0,19.2598,19.2673,19.1475,19.155,60000.0
2008-08-06 09:50:00,25.58,25.58,25.48,25.52,86200.0,19.155,19.155,19.0801,19.11,86200.0
2008-08-06 09:55:00,25.52,25.65,25.51,25.63,48600.0,19.11,19.2074,19.1025,19.1924,48600.0
2008-08-06 10:00:00,25.62,25.7,25.6,25.62,80400.0,19.1849,19.2448,19.1699,19.1849,80400.0
2008-08-06 10:05:00,25.62,25.62,25.51,25.51,38300.0,19.1849,19.1849,19.1025,19.1025,38300.0
2008-08-06 10:10:00,25.51,25.53,25.5,25.51,48600.0,19.1025,19.1175,19.0951,19.1025,48600.0
2008-08-06 10:15:00,25.5,25.55,25.5,25.52,38100.0,19.0951,19.1325,19.0951,19.11,38100.0
2008-08-06 10:20:00,25.53,25.53,25.5,25.51,69900.0,19.1175,19.1175,19.0951,19.1025,69900.0
2008-08-06 10:25:00,25.5,25.55,25.5,25.51,41300.0,19.0951,19.1325,19.0951,19.1025,41300.0
2008-08-06 10:30:00,25.51,25.54,25.36,25.47,103500.0,19.1025,19.125,18.9902,19.0726,103500.0
2008-08-06 10:35:00,25.48,25.58,25.44,25.46,69200.0,19.0801,19.155,19.0501,19.0651,69200.0
2008-08-06 10:40:00,25.46,25.47,25.4,25.42,77100.0,19.0651,19.0726,19.0202,19.0351,77100.0
2008-08-06 10:45:00,25.42,25.48,25.4,25.44,36000.0,19.0351,19.0801,19.0202,19.0501,36000.0
2008-08-06 10:50:00,25.44,25.48,25.42,25.42,31100.0,19.0501,19.0801,19.0351,19.0351,31100.0
2008-08-06 10:55:00,25.42,25.45,25.38,25.4,24400.0,19.0351,19.0576,19.0052,19.0202,24400.0
2008-08-06 11:00:00,25.4,25.43,25.32,25.41,44800.0,19.0202,19.0426,18.9603,19.0277,44800.0
2008-08-06 11:05:00,25.41,25.5,25.41,25.49,33100.0,19.0277,19.0951,19.0277,19.0876,33100.0
2008-08-06 11:10:00,25.49,25.56,25.49,25.53,41600.0,19.0876,19.14,19.0876,19.1175,41600.0
2008-08-06 11:15:00,25.54,25.63,25.54,25.63,120100.0,19.125,19.1924,19.125,19.1924,120100.0
2008-08-06 11:20:00,25.63,25.64,25.6,25.62,63400.0,19.1924,19.1999,19.1699,19.1849,63400.0
2008-08-06 11:25:00,25.62,25.73,25.62,25.73,65900.0,19.1849,19.2673,19.1849,19.2673,65900.0
2008-08-06 11:30:00,25.73,25.73,25.65,25.65,66300.0,19.2673,19.2673,19.2074,19.2074,66300.0
2008-08-06 11:35:00,25.66,25.71,25.63,25.7,35800.0,19.2149,19.2523,19.1924,19.2448,35800.0
2008-08-06 11:40:00,25.7,25.75,25.66,25.75,41200.0,19.2448,19.2823,19.2149,19.2823,41200.0
2008-08-06 11:45:00,25.74,25.76,25.69,25.71,27900.0,19.2748,19.2898,19.2373,19.2523,27900.0
2008-08-06 11:50:00,25.71,25.71,25.65,25.69,32100.0,19.2523,19.2523,19.2074,19.2373,32100.0
2008-08-06 11:55:00,25.7,25.74,25.67,25.73,17900.0,19.2448,19.2748,19.2224,19.2673,17900.0
2008-08-06 12:00:00,25.74,25.79,25.7,25.79,42300.0,19.2748,19.3122,19.2448,19.3122,42300.0
2008-08-06 12:05:00,25.78,25.82,25.78,25.79,47900.0,19.3047,19.3347,19.3047,19.3122,47900.0
2008-08-06 12:10:00,25.79,25.79,25.75,25.75,18100.0,19.3122,19.3122,19.2823,19.2823,18100.0
2008-08-06 12:15:00,25.75,25.77,25.74,25.75,18000.0,19.2823,19.2972,19.2748,19.2823,18000.0
2008-08-06 12:20:00,25.75,25.8,25.75,25.79,26100.0,19.2823,19.3197,19.2823,19.3122,26100.0
2008-08-06 12:25:00,25.79,25.81,25.76,25.81,68100.0,19.3122,19.3272,19.2898,19.3272,68100.0
2008-08-06 12:30:00,25.81,25.81,25.75,25.76,19700.0,19.3272,19.3272,19.2823,19.2898,19700.0
2008-08-06 12:35:00,25.77,25.81,25.76,25.8,59000.0,19.2972,19.3272,19.2898,19.3197,59000.0
2008-08-06 12:40:00,25.8,25.89,25.79,25.88,23000.0,19.3197,19.3871,19.3122,19.3796,23000.0
2008-08-06 12:45:00,25.87,25.87,25.79,25.8,35300.0,19.3721,19.3721,19.3122,19.3197,35300.0
2008-08-06 12:50:00,25.79,25.79,25.75,25.76,38200.0,19.3122,19.3122,19.2823,19.2898,38200.0
2008-08-06 12:55:00,25.75,25.76,25.73,25.76,17000.0,19.2823,19.2898,19.2673,19.2898,17000.0
2008-08-06 13:00:00,25.75,25.77,25.73,25.75,14800.0,19.2823,19.2972,19.2673,19.2823,14800.0
2008-08-06 13:05:00,25.75,25.8,25.75,25.8,14500.0,19.2823,19.3197,19.2823,19.3197,14500.0
2008-08-06 13:10:00,25.8,25.82,25.79,25.8,40300.0,19.3197,19.3347,19.3122,19.3197,40300.0
2008-08-06 13:15:00,25.8,25.85,25.77,25.84,53100.0,19.3197,19.3571,19.2972,19.3497,53100.0
2008-08-06 13:20:00,25.84,25.88,25.82,25.85,18000.0,19.3497,19.3796,19.3347,19.3571,18000.0
2008-08-06 13:25:00,25.85,25.89,25.85,25.89,14700.0,19.3571,19.3871,19.3571,19.3871,14700.0
2008-08-06 13:30:00,25.89,25.92,25.88,25.91,26500.0,19.3871,19.4096,19.3796,19.4021,26500.0
2008-08-06 13:35:00,25.91,25.94,25.91,25.91,33400.0,19.4021,19.4245,19.4021,19.4021,33400.0
2008-08-06 13:40:00,25.91,25.91,25.86,25.88,16600.0,19.4021,19.4021,19.3646,19.3796,16600.0
2008-08-06 13:45:00,25.87,25.89,25.85,25.87,23100.0,19.3721,19.3871,19.3571,19.3721,23100.0
2008-08-06 13:50:00,25.86,25.86,25.77,25.78,39000.0,19.3646,19.3646,19.2972,19.3047,39000.0
2008-08-06 13:55:00,25.78,25.85,25.78,25.84,20900.0,19.3047,19.3571,19.3047,19.3497,20900.0
2008-08-06 14:00:00,25.85,25.86,25.83,25.86,32500.0,19.3571,19.3646,19.3422,19.3646,32500.0
2008-08-06 14:05:00,25.86,25.87,25.85,25.85,14500.0,19.3646,19.3721,19.3571,19.3571,14500.0
2008-08-06 14:10:00,25.86,25.9,25.86,25.9,13700.0,19.3646,19.3946,19.3646,19.3946,13700.0
2008-08-06 14:15:00,25.9,25.97,25.9,25.95,35200.0,19.3946,19.447,19.3946,19.432,35200.0
2008-08-06 14:20:00,25.95,25.99,25.95,25.96,39100.0,19.432,19.462,19.432,19.4395,39100.0
2008-08-06 14:25:00,25.97,25.98,25.96,25.97,16500.0,19.447,19.4545,19.4395,19.447,16500.0
2008-08-06 14:30:00,25.97,26.03,25.97,26.01,42600.0,19.447,19.4919,19.447,19.477,42600.0
2008-08-06 14:35:00,26.01,26.04,26.0,26.02,26800.0,19.477,19.4994,19.4695,19.4844,26800.0
2008-08-06 14:40:00,26.01,26.04,25.99,26.02,45000.0,19.477,19.4994,19.462,19.4844,45000.0
2008-08-06 14:45:00,26.02,26.11,26.02,26.11,54800.0,19.4844,19.5518,19.4844,19.5518,54800.0
2008-08-06 14:50:00,26.12,26.13,26.06,26.07,66100.0,19.5593,19.5668,19.5144,19.5219,66100.0
2008-08-06 14:55:00,26.06,26.08,26.01,26.05,65900.0,19.5144,19.5294,19.477,19.5069,65900.0
2008-08-06 15:00:00,26.04,26.09,26.04,26.08,55000.0,19.4994,19.5369,19.4994,19.5294,55000.0
2008-08-06 15:05:00,26.09,26.1,26.08,26.09,42200.0,19.5369,19.5444,19.5294,19.5369,42200.0
2008-08-06 15:10:00,26.09,26.1,26.06,26.09,54600.0,19.5369,19.5444,19.5144,19.5369,54600.0
2008-08-06 15:15:00,26.09,26.1,26.01,26.05,63800.0,19.5369,19.5444,19.477,19.5069,63800.0
2008-08-06 15:20:00,26.06,26.1,26.06,26.07,82800.0,19.5144,19.5444,19.5144,19.5219,82800.0
2008-08-06 15:25:00,26.06,26.07,26.01,26.05,79900.0,19.5144,19.5219,19.477,19.5069,79900.0
2008-08-06 15:30:00,26.05,26.06,26.0,26.0,85800.0,19.5069,19.5144,19.4695,19.4695,85800.0
2008-08-06 15:35:00,25.99,26.0,25.96,25.97,249200.0,19.462,19.4695,19.4395,19.447,249200.0
2008-08-06 15:40:00,25.97,25.98,25.95,25.97,107200.0,19.447,19.4545,19.432,19.447,107200.0
2008-08-06 15:45:00,25.97,25.99,25.96,25.98,104600.0,19.447,19.462,19.4395,19.4545,104600.0
2008-08-06 15:50:00,25.98,26.08,25.98,26.07,374400.0,19.4545,19.5294,19.4545,19.5219,374400.0
2008-08-06 15:55:00,26.07,26.15,25.97,25.97,557200.0,19.5219,19.5818,19.447,19.447,557200.0
2008-08-07 09:30:00,25.75,25.95,25.54,25.54,107400.0,19.2823,19.432,19.125,19.125,107400.0
2008-08-07 09:35:00,25.55,25.75,25.43,25.73,87000.0,19.1325,19.2823,19.0426,19.2673,87000.0
2008-08-07 09:40:00,25.74,25.84,25.73,25.8,55400.0,19.2748,19.3497,19.2673,19.3197,55400.0
2008-08-07 09:45:00,25.79,25.93,25.77,25.9,84600.0,19.3122,19.4171,19.2972,19.3946,84600.0
2008-08-07 09:50:00,25.9,25.97,25.9,25.96,99800.0,19.3946,19.447,19.3946,19.4395,99800.0
2008-08-07 09:55:00,25.96,25.98,25.91,25.98,68100.0,19.4395,19.4545,19.4021,19.4545,68100.0
2008-08-07 10:00:00,25.99,26.02,25.89,25.95,86300.0,19.462,19.4844,19.3871,19.432,86300.0
2008-08-07 10:05:00,25.95,25.98,25.9,25.93,55500.0,19.432,19.4545,19.3946,19.4171,55500.0
2008-08-07 10:10:00,25.93,25.93,25.87,25.88,62600.0,19.4171,19.4171,19.3721,19.3796,62600.0
2008-08-07 10:15:00,25.89,25.97,25.88,25.94,72800.0,19.3871,19.447,19.3796,19.4245,72800.0
2008-08-07 10:20:00,25.94,26.0,25.94,25.99,70200.0,19.4245,19.4695,19.4245,19.462,70200.0
2008-08-07 10:25:00,25.98,25.99,25.91,25.94,54200.0,19.4545,19.462,19.4021,19.4245,54200.0
2008-08-07 10:30:00,25.95,26.05,25.89,26.05,50400.0,19.432,19.5069,19.3871,19.5069,50400.0
2008-08-07 10:35:00,26.05,26.07,25.94,26.05,60100.0,19.5069,19.5219,19.4245,19.5069,60100.0
2008-08-07 10:40:00,26.04,26.04,26.0,26.02,51600.0,19.4994,19.4994,19.4695,19.4844,51600.0
2008-08-07 10:45:00,26.03,26.09,26.02,26.04,53900.0,19.4919,19.5369,19.4844,19.4994,53900.0
2008-08-07 10:50:00,26.04,26.12,26.01,26.11,66300.0,19.4994,19.5593,19.477,19.5518,66300.0
2008-08-07 10:55:00,26.12,26.22,26.12,26.17,99800.0,19.5593,19.6342,19.5593,19.5968,99800.0
2008-08-07 11:00:00,26.17,26.18,26.09,26.13,97800.0,19.5968,19.6043,19.5369,19.5668,97800.0
2008-08-07 11:05:00,26.12,26.18,26.11,26.13,51000.0,19.5593,19.6043,19.5518,19.5668,51000.0
2008-08-07 11:10:00,26.13,26.21,26.12,26.17,586700.0,19.5668,19.6267,19.5593,19.5968,586700.0
2008-08-07 11:15:00,26.16,26.24,26.16,26.2,70400.0,19.5893,19.6492,19.5893,19.6192,70400.0
2008-08-07 11:20:00,26.19,26.34,26.19,26.27,100100.0,19.6117,19.7241,19.6117,19.6717,100100.0
2008-08-07 11:25:00,26.27,26.38,26.26,26.26,91100.0,19.6717,19.754,19.6642,19.6642,91100.0
2008-08-07 11:30:00,26.26,26.26,26.19,26.23,85300.0,19.6642,19.6642,19.6117,19.6417,85300.0
2008-08-07 11:35:00,26.23,26.3,26.22,26.25,48600.0,19.6417,19.6941,19.6342,19.6567,48600.0
2008-08-07 11:40:00,26.25,26.26,26.15,26.19,113000.0,19.6567,19.6642,19.5818,19.6117,113000.0
2008-08-07 11:45:00,26.18,26.23,26.17,26.19,117600.0,19.6043,19.6417,19.5968,19.6117,117600.0
2008-08-07 11:50:00,26.19,26.28,26.19,26.28,69700.0,19.6117,19.6791,19.6117,19.6791,69700.0
2008-08-07 11:55:00,26.28,26.29,26.24,26.24,28800.0,19.6791,19.6866,19.6492,19.6492,28800.0
2008-08-07 12:00:00,26.24,26.26,26.2,26.26,52300.0,19.6492,19.6642,19.6192,19.6642,52300.0
2008-08-07 12:05:00,26.26,26.29,26.15,26.16,61800.0,19.6642,19.6866,19.5818,19.5893,61800.0
2008-08-07 12:10:00,26.16,26.17,26.11,26.14,49700.0,19.5893,19.5968,19.5518,19.5743,49700.0
2008-08-07 12:15:00,26.15,26.17,26.12,26.13,45100.0,19.5818,19.5968,19.5593,19.5668,45100.0
2008-08-07 12:20:00,26.14,26.15,26.09,26.13,45300.0,19.5743,19.5818,19.5369,19.5668,45300.0
2008-08-07 12:25:00,26.12,26.17,26.12,26.17,9700.0,19.5593,19.5968,19.5593,19.5968,9700.0
2008-08-07 12:30:00,26.17,26.18,26.15,26.18,36900.0,19.5968,19.6043,19.5818,19.6043,36900.0
2008-08-07 12:35:00,26.18,26.25,26.17,26.23,48600.0,19.6043,19.6567,19.5968,19.6417,48600.0
2008-08-07 12:40:00,26.23,26.29,26.22,26.27,89200.0,19.6417,19.6866,19.6342,19.6717,89200.0
2008-08-07 12:45:00,26.27,26.41,26.26,26.39,57300.0,19.6717,19.7765,19.6642,19.7615,57300.0
2008-08-07 12:50:00,26.39,26.4,26.33,26.36,123300.0,19.7615,19.769,19.7166,19.739,123300.0
2008-08-07 12:55:00,26.36,26.39,26.35,26.36,76700.0,19.739,19.7615,19.7316,19.739,76700.0
2008-08-07 13:00:00,26.36,26.38,26.33,26.37,62400.0,19.739,19.754,19.7166,19.7465,62400.0
2008-08-07 13:05:00,26.37,26.37,26.33,26.33,70100.0,19.7465,19.7465,19.7166,19.7166,70100.0
2008-08-07 13:10:00,26.33,26.37,26.33,26.36,89500.0,19.7166,19.7465,19.7166,19.739,89500.0
2008-08-07 13:15:00,26.36,26.37,26.31,26.31,55400.0,19.739,19.7465,19.7016,19.7016,55400.0
2008-08-07 13:20:00,26.32,26.33,26.3,26.33,127500.0,19.7091,19.7166,19.6941,19.7166,127500.0
2008-08-07 13:25:00,26.33,26.34,26.28,26.29,60700.0,19.7166,19.7241,19.6791,19.6866,60700.0
2008-08-07 13:30:00,26.28,26.34,26.28,26.34,78600.0,19.6791,19.7241,19.6791,19.7241,78600.0
2008-08-07 13:35:00,26.34,26.38,26.32,26.37,68000.0,19.7241,19.754,19.7091,19.7465,68000.0
2008-08-07 13:40:00,26.37,26.39,26.34,26.36,51300.0,19.7465,19.7615,19.7241,19.739,51300.0
2008-08-07 13:45:00,26.37,26.38,26.32,26.34,47600.0,19.7465,19.754,19.7091,19.7241,47600.0
2008-08-07 13:50:00,26.34,26.34,26.29,26.29,30900.0,19.7241,19.7241,19.6866,19.6866,30900.0
2008-08-07 13:55:00,26.3,26.3,26.22,26.22,34400.0,19.6941,19.6941,19.6342,19.6342,34400.0
2008-08-07 14:00:00,26.21,26.22,26.19,26.19,53300.0,19.6267,19.6342,19.6117,19.6117,53300.0
2008-08-07 14:05:00,26.18,26.19,26.15,26.15,48500.0,19.6043,19.6117,19.5818,19.5818,48500.0
2008-08-07 14:10:00,26.14,26.18,26.13,26.18,40700.0,19.5743,19.6043,19.5668,19.6043,40700.0
2008-08-07 14:15:00,26.17,26.19,26.13,26.15,37900.0,19.5968,19.6117,19.5668,19.5818,37900.0
2008-08-07 14:20:00,26.16,26.17,26.1,26.11,87300.0,19.5893,19.5968,19.5444,19.5518,87300.0
2008-08-07 14:25:00,26.11,26.12,26.04,26.04,280900.0,19.5518,19.5593,19.4994,19.4994,280900.0
2008-08-07 14:30:00,26.05,26.1,26.04,26.09,77600.0,19.5069,19.5444,19.4994,19.5369,77600.0
2008-08-07 14:35:00,26.1,26.13,26.08,26.11,39100.0,19.5444,19.5668,19.5294,19.5518,39100.0
2008-08-07 14:40:00,26.11,26.12,26.09,26.1,19600.0,19.5518,19.5593,19.5369,19.5444,19600.0
2008-08-07 14:45:00,26.09,26.09,26.0,26.03,70000.0,19.5369,19.5369,19.4695,19.4919,70000.0
2008-08-07 14:50:00,26.03,26.1,26.02,26.08,32800.0,19.4919,19.5444,19.4844,19.5294,32800.0
2008-08-07 14:55:00,26.09,26.11,26.04,26.04,67600.0,19.5369,19.5518,19.4994,19.4994,67600.0
2008-08-07 15:00:00,26.04,26.08,26.0,26.02,92900.0,19.4994,19.5294,19.4695,19.4844,92900.0
2008-08-07 15:05:00,26.02,26.13,26.02,26.12,85800.0,19.4844,19.5668,19.4844,19.5593,85800.0
2008-08-07 15:10:00,26.11,26.12,26.09,26.11,47800.0,19.5518,19.5593,19.5369,19.5518,47800.0
2008-08-07 15:15:00,26.12,26.15,26.11,26.13,63000.0,19.5593,19.5818,19.5518,19.5668,63000.0
2008-08-07 15:20:00,26.13,26.16,26.11,26.16,101100.0,19.5668,19.5893,19.5518,19.5893,101100.0
2008-08-07 15:25:00,26.15,26.19,26.14,26.15,97900.0,19.5818,19.6117,19.5743,19.5818,97900.0
2008-08-07 15:30:00,26.15,26.17,25.99,26.01,90600.0,19.5818,19.5968,19.462,19.477,90600.0
2008-08-07 15:35:00,26.0,26.01,25.93,25.95,135600.0,19.4695,19.477,19.4171,19.432,135600.0
2008-08-07 15:40:00,25.96,26.02,25.95,26.0,66200.0,19.4395,19.4844,19.432,19.4695,66200.0
2008-08-07 15:45:00,26.01,26.02,25.95,25.96,88200.0,19.477,19.4844,19.432,19.4395,88200.0
2008-08-07 15:50:00,25.96,26.05,25.94,26.05,105300.0,19.4395,19.5069,19.4245,19.5069,105300.0
2008-08-07 15:55:00,26.04,26.07,26.01,26.07,119600.0,19.4994,19.5219,19.477,19.5219,119600.0
2008-08-08 09:30:00,26.28,26.28,25.96,26.11,151000.0,19.6791,19.6791,19.4395,19.5518,151000.0
2008-08-08 09:35:00,26.13,26.19,26.07,26.16,30600.0,19.5668,19.6117,19.5219,19.5893,30600.0
2008-08-08 09:40:00,26.17,26.23,25.95,26.04,38500.0,19.5968,19.6417,19.432,19.4994,38500.0
2008-08-08 09:45:00,26.06,26.23,26.01,26.23,55700.0,19.5144,19.6417,19.477,19.6417,55700.0
2008-08-08 09:50:00,26.24,26.48,26.24,26.45,83300.0,19.6492,19.8289,19.6492,19.8064,83300.0
2008-08-08 09:55:00,26.45,26.47,26.34,26.41,58900.0,19.8064,19.8214,19.7241,19.7765,58900.0
2008-08-08 10:00:00,26.41,26.49,26.39,26.46,92300.0,19.7765,19.8364,19.7615,19.8139,92300.0
2008-08-08 10:05:00,26.46,26.5,26.41,26.47,125300.0,19.8139,19.8439,19.7765,19.8214,125300.0
2008-08-08 10:10:00,26.48,26.49,26.38,26.42,132800.0,19.8289,19.8364,19.754,19.784,132800.0
2008-08-08 10:15:00,26.42,26.46,26.35,26.37,107000.0,19.784,19.8139,19.7316,19.7465,107000.0
2008-08-08 10:20:00,26.37,26.4,26.27,26.29,144700.0,19.7465,19.769,19.6717,19.6866,144700.0
2008-08-08 10:25:00,26.28,26.31,26.23,26.29,95300.0,19.6791,19.7016,19.6417,19.6866,95300.0
2008-08-08 10:30:00,26.3,26.3,26.19,26.22,92600.0,19.6941,19.6941,19.6117,19.6342,92600.0
2008-08-08 10:35:00,26.22,26.25,26.2,26.23,59900.0,19.6342,19.6567,19.6192,19.6417,59900.0
2008-08-08 10:40:00,26.24,26.26,26.23,26.23,28400.0,19.6492,19.6642,19.6417,19.6417,28400.0
2008-08-08 10:45:00,26.23,26.23,26.15,26.17,53400.0,19.6417,19.6417,19.5818,19.5968,53400.0
2008-08-08 10:50:00,26.17,26.22,26.17,26.21,47100.0,19.5968,19.6342,19.5968,19.6267,47100.0
2008-08-08 10:55:00,26.21,26.24,26.11,26.15,82600.0,19.6267,19.6492,19.5518,19.5818,82600.0
2008-08-08 11:00:00,26.15,26.18,26.13,26.18,39700.0,19.5818,19.6043,19.5668,19.6043,39700.0
2008-08-08 11:05:00,26.17,26.17,26.09,26.12,63400.0,19.5968,19.5968,19.5369,19.5593,63400.0
2008-08-08 11:10:00,26.12,26.2,26.12,26.19,36300.0,19.5593,19.6192,19.5593,19.6117,36300.0
2008-08-08 11:15:00,26.2,26.21,26.15,26.19,38200.0,19.6192,19.6267,19.5818,19.6117,38200.0
2008-08-08 11:20:00,26.19,26.2,26.13,26.13,58700.0,19.6117,19.6192,19.5668,19.5668,58700.0
2008-08-08 11:25:00,26.14,26.2,26.14,26.18,56200.0,19.5743,19.6192,19.5743,19.6043,56200.0
2008-08-08 11:30:00,26.18,26.32,26.18,26.31,71400.0,19.6043,19.7091,19.6043,19.7016,71400.0
2008-08-08 11:35:00,26.31,26.31,26.26,26.3,47600.0,19.7016,19.7016,19.6642,19.6941,47600.0
2008-08-08 11:40:00,26.3,26.3,26.27,26.27,43300.0,19.6941,19.6941,19.6717,19.6717,43300.0
2008-08-08 11:45:00,26.27,26.29,26.26,26.28,52100.0,19.6717,19.6866,19.6642,19.6791,52100.0
2008-08-08 11:50:00,26.28,26.29,26.27,26.29,28100.0,19.6791,19.6866,19.6717,19.6866,28100.0
2008-08-08 11:55:00,26.29,26.34,26.28,26.33,40100.0,19.6866,19.7241,19.6791,19.7166,40100.0
2008-08-08 12:00:00,26.32,26.33,26.27,26.28,64500.0,19.7091,19.7166,19.6717,19.6791,64500.0
2008-08-08 12:05:00,26.28,26.29,26.27,26.27,19700.0,19.6791,19.6866,19.6717,19.6717,19700.0
2008-08-08 12:10:00,26.27,26.3,26.27,26.3,28200.0,19.6717,19.6941,19.6717,19.6941,28200.0
2008-08-08 12:15:00,26.3,26.32,26.23,26.27,102300.0,19.6941,19.7091,19.6417,19.6717,102300.0
2008-08-08 12:20:00,26.27,26.28,26.25,26.28,54000.0,19.6717,19.6791,19.6567,19.6791,54000.0
2008-08-08 12:25:00,26.27,26.28,26.23,26.23,52300.0,19.6717,19.6791,19.6417,19.6417,52300.0
2008-08-08 12:30:00,26.22,26.23,26.18,26.2,49900.0,19.6342,19.6417,19.6043,19.6192,49900.0
2008-08-08 12:35:00,26.2,26.21,26.18,26.21,34000.0,19.6192,19.6267,19.6043,19.6267,34000.0
2008-08-08 12:40:00,26.2,26.21,26.19,26.2,25100.0,19.6192,19.6267,19.6117,19.6192,25100.0
2008-08-08 12:45:00,26.21,26.22,26.2,26.22,14500.0,19.6267,19.6342,19.6192,19.6342,14500.0
2008-08-08 12:50:00,26.22,26.24,26.21,26.23,22200.0,19.6342,19.6492,19.6267,19.6417,22200.0
2008-08-08 12:55:00,26.24,26.26,26.24,26.25,73100.0,19.6492,19.6642,19.6492,19.6567,73100.0
2008-08-08 13:00:00,26.25,26.29,26.25,26.28,65700.0,19.6567,19.6866,19.6567,19.6791,65700.0
2008-08-08 13:05:00,26.29,26.3,26.27,26.27,46100.0,19.6866,19.6941,19.6717,19.6717,46100.0
2008-08-08 13:10:00,26.27,26.28,26.19,26.21,105100.0,19.6717,19.6791,19.6117,19.6267,105100.0
2008-08-08 13:15:00,26.21,26.24,26.2,26.21,62200.0,19.6267,19.6492,19.6192,19.6267,62200.0
2008-08-08 13:20:00,26.21,26.23,26.19,26.23,33800.0,19.6267,19.6417,19.6117,19.6417,33800.0
2008-08-08 13:25:00,26.23,26.27,26.23,26.27,36300.0,19.6417,19.6717,19.6417,19.6717,36300.0
2008-08-08 13:30:00,26.27,26.34,26.26,26.34,21200.0,19.6717,19.7241,19.6642,19.7241,21200.0
2008-08-08 13:35:00,26.34,26.34,26.3,26.33,35700.0,19.7241,19.7241,19.6941,19.7166,35700.0
2008-08-08 13:40:00,26.33,26.41,26.33,26.36,78000.0,19.7166,19.7765,19.7166,19.739,78000.0
2008-08-08 13:45:00,26.36,26.38,26.34,26.37,34200.0,19.739,19.754,19.7241,19.7465,34200.0
2008-08-08 13:50:00,26.37,26.4,26.36,26.36,20000.0,19.7465,19.769,19.739,19.739,20000.0
2008-08-08 13:55:00,26.36,26.38,26.35,26.36,31300.0,19.739,19.754,19.7316,19.739,31300.0
2008-08-08 14:00:00,26.36,26.36,26.34,26.35,42100.0,19.739,19.739,19.7241,19.7316,42100.0
2008-08-08 14:05:00,26.34,26.37,26.34,26.37,28500.0,19.7241,19.7465,19.7241,19.7465,28500.0
2008-08-08 14:10:00,26.37,26.37,26.35,26.37,26100.0,19.7465,19.7465,19.7316,19.7465,26100.0
2008-08-08 14:15:00,26.36,26.4,26.36,26.37,38800.0,19.739,19.769,19.739,19.7465,38800.0
2008-08-08 14:20:00,26.38,26.46,26.38,26.43,51100.0,19.754,19.8139,19.754,19.7915,51100.0
2008-08-08 14:25:00,26.44,26.47,26.42,26.47,53500.0,19.799,19.8214,19.784,19.8214,53500.0
2008-08-08 14:30:00,26.46,26.47,26.43,26.43,42300.0,19.8139,19.8214,19.7915,19.7915,42300.0
2008-08-08 14:35:00,26.43,26.45,26.43,26.44,39900.0,19.7915,19.8064,19.7915,19.799,39900.0
2008-08-08 14:40:00,26.44,26.47,26.42,26.43,89000.0,19.799,19.8214,19.784,19.7915,89000.0
2008-08-08 14:45:00,26.42,26.43,26.37,26.39,93900.0,19.784,19.7915,19.7465,19.7615,93900.0
2008-08-08 14:50:00,26.4,26.4,26.34,26.35,176800.0,19.769,19.769,19.7241,19.7316,176800.0
2008-08-08 14:55:00,26.34,26.35,26.28,26.31,93300.0,19.7241,19.7316,19.6791,19.7016,93300.0
2008-08-08 15:00:00,26.31,26.35,26.3,26.34,34700.0,19.7016,19.7316,19.6941,19.7241,34700.0
2008-08-08 15:05:00,26.34,26.34,26.3,26.31,44100.0,19.7241,19.7241,19.6941,19.7016,44100.0
2008-08-08 15:10:00,26.32,26.32,26.3,26.3,31600.0,19.7091,19.7091,19.6941,19.6941,31600.0
2008-08-08 15:15:00,26.3,26.3,26.25,26.28,98600.0,19.6941,19.6941,19.6567,19.6791,98600.0
2008-08-08 15:20:00,26.27,26.29,26.26,26.26,42300.0,19.6717,19.6866,19.6642,19.6642,42300.0
2008-08-08 15:25:00,26.26,26.28,26.26,26.28,44100.0,19.6642,19.6791,19.6642,19.6791,44100.0
2008-08-08 15:30:00,26.28,26.29,26.26,26.29,81700.0,19.6791,19.6866,19.6642,19.6866,81700.0
2008-08-08 15:35:00,26.28,26.34,26.26,26.29,101300.0,19.6791,19.7241,19.6642,19.6866,101300.0
2008-08-08 15:40:00,26.29,26.3,26.26,26.29,104300.0,19.6866,19.6941,19.6642,19.6866,104300.0
2008-08-08 15:45:00,26.28,26.31,26.27,26.31,122300.0,19.6791,19.7016,19.6717,19.7016,122300.0
2008-08-08 15:50:00,26.31,26.34,26.28,26.31,221500.0,19.7016,19.7241,19.6791,19.7016,221500.0
2008-08-08 15:55:00,26.31,26.31,26.28,26.28,148800.0,19.7016,19.7016,19.6791,19.6791,148800.0
2008-08-11 09:30:00,26.35,26.35,25.95,25.97,67000.0,19.7316,19.7316,19.432,19.447,67000.0
2008-08-11 09:35:00,25.97,26.06,25.93,25.93,126200.0,19.447,19.5144,19.4171,19.4171,126200.0
2008-08-11 09:40:00,25.94,26.07,25.91,26.07,170600.0,19.4245,19.5219,19.4021,19.5219,170600.0
2008-08-11 09:45:00,26.06,26.17,26.05,26.17,133500.0,19.5144,19.5968,19.5069,19.5968,133500.0
2008-08-11 09:50:00,26.18,26.28,26.16,26.23,117700.0,19.6043,19.6791,19.5893,19.6417,117700.0
2008-08-11 09:55:00,26.24,26.26,26.17,26.21,96700.0,19.6492,19.6642,19.5968,19.6267,96700.0
2008-08-11 10:00:00,26.21,26.25,26.14,26.23,61100.0,19.6267,19.6567,19.5743,19.6417,61100.0
2008-08-11 10:05:00,26.23,26.25,26.22,26.24,38700.0,19.6417,19.6567,19.6342,19.6492,38700.0
2008-08-11 10:10:00,26.24,26.25,26.24,26.25,120100.0,19.6492,19.6567,19.6492,19.6567,120100.0
2008-08-11 10:15:00,26.25,26.31,26.24,26.31,109200.0,19.6567,19.7016,19.6492,19.7016,109200.0
2008-08-11 10:20:00,26.31,26.35,26.29,26.31,73900.0,19.7016,19.7316,19.6866,19.7016,73900.0
2008-08-11 10:25:00,26.31,26.35,26.31,26.35,39000.0,19.7016,19.7316,19.7016,19.7316,39000.0
2008-08-11 10:30:00,26.35,26.36,26.29,26.32,53100.0,19.7316,19.739,19.6866,19.7091,53100.0
2008-08-11 10:35:00,26.32,26.34,26.27,26.31,59200.0,19.7091,19.7241,19.6717,19.7016,59200.0
2008-08-11 10:40:00,26.31,26.35,26.28,26.35,50500.0,19.7016,19.7316,19.6791,19.7316,50500.0
2008-08-11 10:45:00,26.35,26.37,26.34,26.37,28300.0,19.7316,19.7465,19.7241,19.7465,28300.0
2008-08-11 10:50:00,26.37,26.39,26.33,26.34,60300.0,19.7465,19.7615,19.7166,19.7241,60300.0
2008-08-11 10:55:00,26.34,26.41,26.34,26.4,32900.0,19.7241,19.7765,19.7241,19.769,32900.0
2008-08-11 11:00:00,26.4,26.42,26.39,26.42,43200.0,19.769,19.784,19.7615,19.784,43200.0
2008-08-11 11:05:00,26.42,26.47,26.41,26.44,58700.0,19.784,19.8214,19.7765,19.799,58700.0
2008-08-11 11:10:00,26.44,26.46,26.41,26.42,64600.0,19.799,19.8139,19.7765,19.784,64600.0
2008-08-11 11:15:00,26.41,26.47,26.41,26.46,29200.0,19.7765,19.8214,19.7765,19.8139,29200.0
2008-08-11 11:20:00,26.46,26.47,26.39,26.41,96400.0,19.8139,19.8214,19.7615,19.7765,96400.0
2008-08-11 11:25:00,26.41,26.5,26.41,26.48,44900.0,19.7765,19.8439,19.7765,19.8289,44900.0
2008-08-11 11:30:00,26.48,26.49,26.42,26.44,51700.0,19.8289,19.8364,19.784,19.799,51700.0
2008-08-11 11:35:00,26.44,26.49,26.43,26.48,58500.0,19.799,19.8364,19.7915,19.8289,58500.0
2008-08-11 11:40:00,26.48,26.58,26.47,26.57,98000.0,19.8289,19.9038,19.8214,19.8963,98000.0
2008-08-11 11:45:00,26.57,26.63,26.56,26.6,100500.0,19.8963,19.9412,19.8888,19.9188,100500.0
2008-08-11 11:50:00,26.6,26.64,26.59,26.63,90200.0,19.9188,19.9487,19.9113,19.9412,90200.0
2008-08-11 11:55:00,26.62,26.63,26.59,26.59,37200.0,19.9337,19.9412,19.9113,19.9113,37200.0
2008-08-11 12:00:00,26.6,26.6,26.55,26.58,56700.0,19.9188,19.9188,19.8813,19.9038,56700.0
2008-08-11 12:05:00,26.58,26.6,26.58,26.59,62100.0,19.9038,19.9188,19.9038,19.9113,62100.0
2008-08-11 12:10:00,26.59,26.6,26.57,26.6,23400.0,19.9113,19.9188,19.8963,19.9188,23400.0
2008-08-11 12:15:00,26.6,26.71,26.6,26.66,206700.0,19.9188,20.0011,19.9188,19.9637,206700.0
2008-08-11 12:20:00,26.67,26.72,26.66,26.72,85100.0,19.9712,20.0086,19.9637,20.0086,85100.0
2008-08-11 12:25:00,26.72,26.75,26.69,26.7,114700.0,20.0086,20.0311,19.9862,19.9936,114700.0
2008-08-11 12:30:00,26.7,26.74,26.69,26.7,64500.0,19.9936,20.0236,19.9862,19.9936,64500.0
2008-08-11 12:35:00,26.69,26.69,26.65,26.68,45100.0,19.9862,19.9862,19.9562,19.9787,45100.0
2008-08-11 12:40:00,26.69,26.72,26.67,26.71,47400.0,19.9862,20.0086,19.9712,20.0011,47400.0
2008-08-11 12:45:00,26.71,26.71,26.66,26.67,68000.0,20.0011,20.0011,19.9637,19.9712,68000.0
2008-08-11 12:50:00,26.67,26.71,26.65,26.65,84200.0,19.9712,20.0011,19.9562,19.9562,84200.0
2008-08-11 12:55:00,26.65,26.66,26.59,26.59,30400.0,19.9562,19.9637,19.9113,19.9113,30400.0
2008-08-11 13:00:00,26.59,26.59,26.55,26.56,82100.0,19.9113,19.9113,19.8813,19.8888,82100.0
2008-08-11 13:05:00,26.56,26.58,26.55,26.58,54500.0,19.8888,19.9038,19.8813,19.9038,54500.0
2008-08-11 13:10:00,26.58,26.6,26.57,26.59,117900.0,19.9038,19.9188,19.8963,19.9113,117900.0
2008-08-11 13:15:00,26.6,26.63,26.59,26.63,14100.0,19.9188,19.9412,19.9113,19.9412,14100.0
2008-08-11 13:20:00,26.62,26.68,26.62,26.68,31200.0,19.9337,19.9787,19.9337,19.9787,31200.0
2008-08-11 13:25:00,26.68,26.68,26.64,26.65,32500.0,19.9787,19.9787,19.9487,19.9562,32500.0
2008-08-11 13:30:00,26.66,26.68,26.63,26.65,60700.0,19.9637,19.9787,19.9412,19.9562,60700.0
2008-08-11 13:35:00,26.64,26.68,26.61,26.67,120300.0,19.9487,19.9787,19.9263,19.9712,120300.0
2008-08-11 13:40:00,26.67,26.71,26.66,26.7,133000.0,19.9712,20.0011,19.9637,19.9936,133000.0
2008-08-11 13:45:00,26.7,26.75,26.7,26.73,146400.0,19.9936,20.0311,19.9936,20.0161,146400.0
2008-08-11 13:50:00,26.73,26.78,26.72,26.75,80100.0,20.0161,20.0536,20.0086,20.0311,80100.0
2008-08-11 13:55:00,26.74,26.75,26.7,26.72,101600.0,20.0236,20.0311,19.9936,20.0086,101600.0
2008-08-11 14:00:00,26.73,26.75,26.71,26.73,127000.0,20.0161,20.0311,20.0011,20.0161,127000.0
2008-08-11 14:05:00,26.74,26.78,26.73,26.77,127100.0,20.0236,20.0536,20.0161,20.0461,127100.0
2008-08-11 14:10:00,26.78,26.78,26.64,26.64,103600.0,20.0536,20.0536,19.9487,19.9487,103600.0
2008-08-11 14:15:00,26.65,26.66,26.59,26.6,76400.0,19.9562,19.9637,19.9113,19.9188,76400.0
2008-08-11 14:20:00,26.6,26.61,26.54,26.58,148300.0,19.9188,19.9263,19.8738,19.9038,148300.0
2008-08-11 14:25:00,26.58,26.59,26.52,26.52,43700.0,19.9038,19.9113,19.8589,19.8589,43700.0
2008-08-11 14:30:00,26.52,26.54,26.47,26.52,123500.0,19.8589,19.8738,19.8214,19.8589,123500.0
2008-08-11 14:35:00,26.51,26.51,26.41,26.48,49200.0,19.8514,19.8514,19.7765,19.8289,49200.0
2008-08-11 14:40:00,26.48,26.49,26.41,26.41,42700.0,19.8289,19.8364,19.7765,19.7765,42700.0
2008-08-11 14:45:00,26.41,26.44,26.4,26.41,64900.0,19.7765,19.799,19.769,19.7765,64900.0
2008-08-11 14:50:00,26.41,26.46,26.38,26.38,108800.0,19.7765,19.8139,19.754,19.754,108800.0
2008-08-11 14:55:00,26.38,26.46,26.36,26.45,96800.0,19.754,19.8139,19.739,19.8064,96800.0
2008-08-11 15:00:00,26.45,26.56,26.42,26.55,199100.0,19.8064,19.8888,19.784,19.8813,199100.0
2008-08-11 15:05:00,26.54,26.65,26.5,26.57,415700.0,19.8738,19.9562,19.8439,19.8963,415700.0
2008-08-11 15:10:00,26.56,26.56,26.45,26.47,71500.0,19.8888,19.8888,19.8064,19.8214,71500.0
2008-08-11 15:15:00,26.47,26.49,26.45,26.46,47000.0,19.8214,19.8364,19.8064,19.8139,47000.0
2008-08-11 15:20:00,26.46,26.48,26.38,26.39,79800.0,19.8139,19.8289,19.754,19.7615,79800.0
2008-08-11 15:25:00,26.4,26.42,26.36,26.37,68400.0,19.769,19.784,19.739,19.7465,68400.0
2008-08-11 15:30:00,26.37,26.42,26.31,26.31,92600.0,19.7465,19.784,19.7016,19.7016,92600.0
2008-08-11 15:35:00,26.31,26.37,26.29,26.35,112600.0,19.7016,19.7465,19.6866,19.7316,112600.0
2008-08-11 15:40:00,26.36,26.43,26.31,26.38,234800.0,19.739,19.7915,19.7016,19.754,234800.0
2008-08-11 15:45:00,26.38,26.41,26.35,26.41,167700.0,19.754,19.7765,19.7316,19.7765,167700.0
2008-08-11 15:50:00,26.41,26.45,26.39,26.43,117400.0,19.7765,19.8064,19.7615,19.7915,117400.0
2008-08-11 15:55:00,26.43,26.44,26.38,26.43,191500.0,19.7915,19.799,19.754,19.7915,191500.0
2008-08-12 09:30:00,26.5,26.5,26.21,26.23,31800.0,19.8439,19.8439,19.6267,19.6417,31800.0
2008-08-12 09:35:00,26.24,26.36,26.2,26.2,45900.0,19.6492,19.739,19.6192,19.6192,45900.0
2008-08-12 09:40:00,26.2,26.39,26.18,26.3,87700.0,19.6192,19.7615,19.6043,19.6941,87700.0
2008-08-12 09:45:00,26.3,26.4,26.26,26.36,135400.0,19.6941,19.769,19.6642,19.739,135400.0
2008-08-12 09:50:00,26.37,26.51,26.37,26.5,109700.0,19.7465,19.8514,19.7465,19.8439,109700.0
2008-08-12 09:55:00,26.49,26.54,26.48,26.51,69200.0,19.8364,19.8738,19.8289,19.8514,69200.0
2008-08-12 10:00:00,26.51,26.55,26.48,26.53,124400.0,19.8514,19.8813,19.8289,19.8663,124400.0
2008-08-12 10:05:00,26.53,26.6,26.46,26.48,135000.0,19.8663,19.9188,19.8139,19.8289,135000.0
2008-08-12 10:10:00,26.48,26.62,26.47,26.51,219400.0,19.8289,19.9337,19.8214,19.8514,219400.0
2008-08-12 10:15:00,26.5,26.53,26.46,26.49,120100.0,19.8439,19.8663,19.8139,19.8364,120100.0
2008-08-12 10:20:00,26.5,26.53,26.48,26.49,138400.0,19.8439,19.8663,19.8289,19.8364,138400.0
2008-08-12 10:25:00,26.49,26.51,26.4,26.4,57600.0,19.8364,19.8514,19.769,19.769,57600.0
2008-08-12 10:30:00,26.4,26.47,26.38,26.42,90100.0,19.769,19.8214,19.754,19.784,90100.0
2008-08-12 10:35:00,26.41,26.46,26.41,26.43,48400.0,19.7765,19.8139,19.7765,19.7915,48400.0
2008-08-12 10:40:00,26.44,26.5,26.43,26.5,64200.0,19.799,19.8439,19.7915,19.8439,64200.0
2008-08-12 10:45:00,26.5,26.51,26.41,26.45,95300.0,19.8439,19.8514,19.7765,19.8064,95300.0
2008-08-12 10:50:00,26.44,26.45,26.4,26.43,25900.0,19.799,19.8064,19.769,19.7915,25900.0
2008-08-12 10:55:00,26.43,26.47,26.39,26.39,42100.0,19.7915,19.8214,19.7615,19.7615,42100.0
2008-08-12 11:00:00,26.4,26.42,26.37,26.4,31200.0,19.769,19.784,19.7465,19.769,31200.0
2008-08-12 11:05:00,26.4,26.42,26.38,26.4,138500.0,19.769,19.784,19.754,19.769,138500.0
2008-08-12 11:10:00,26.4,26.41,26.38,26.41,55000.0,19.769,19.7765,19.754,19.7765,55000.0
2008-08-12 11:15:00,26.41,26.5,26.41,26.5,22200.0,19.7765,19.8439,19.7765,19.8439,22200.0
2008-08-12 11:20:00,26.5,26.52,26.46,26.46,48700.0,19.8439,19.8589,19.8139,19.8139,48700.0
2008-08-12 11:25:00,26.46,26.62,26.44,26.62,68600.0,19.8139,19.9337,19.799,19.9337,68600.0
2008-08-12 11:30:00,26.62,26.64,26.54,26.61,52500.0,19.9337,19.9487,19.8738,19.9263,52500.0
2008-08-12 11:35:00,26.62,26.62,26.59,26.59,22100.0,19.9337,19.9337,19.9113,19.9113,22100.0
2008-08-12 11:40:00,26.58,26.66,26.56,26.66,23000.0,19.9038,19.9637,19.8888,19.9637,23000.0
2008-08-12 11:45:00,26.65,26.66,26.58,26.59,44600.0,19.9562,19.9637,19.9038,19.9113,44600.0
2008-08-12 11:50:00,26.58,26.6,26.52,26.54,48000.0,19.9038,19.9188,19.8589,19.8738,48000.0
2008-08-12 11:55:00,26.54,26.55,26.46,26.47,35600.0,19.8738,19.8813,19.8139,19.8214,35600.0
2008-08-12 12:00:00,26.46,26.51,26.45,26.51,36500.0,19.8139,19.8514,19.8064,19.8514,36500.0
2008-08-12 12:05:00,26.5,26.55,26.5,26.54,12200.0,19.8439,19.8813,19.8439,19.8738,12200.0
2008-08-12 12:10:00,26.53,26.54,26.36,26.38,149900.0,19.8663,19.8738,19.739,19.754,149900.0
2008-08-12 12:15:00,26.38,26.44,26.36,26.42,55500.0,19.754,19.799,19.739,19.784,55500.0
2008-08-12 12:20:00,26.43,26.47,26.36,26.4,71600.0,19.7915,19.8214,19.739,19.769,71600.0
2008-08-12 12:25:00,26.39,26.48,26.39,26.45,37600.0,19.7615,19.8289,19.7615,19.8064,37600.0
2008-08-12 12:30:00,26.45,26.49,26.41,26.41,26400.0,19.8064,19.8364,19.7765,19.7765,26400.0
2008-08-12 12:35:00,26.41,26.42,26.36,26.37,30300.0,19.7765,19.784,19.739,19.7465,30300.0
2008-08-12 12:40:00,26.38,26.41,26.34,26.35,51800.0,19.754,19.7765,19.7241,19.7316,51800.0
2008-08-12 12:45:00,26.37,26.4,26.34,26.4,10900.0,19.7465,19.769,19.7241,19.769,10900.0
2008-08-12 12:50:00,26.4,26.4,26.34,26.36,50000.0,19.769,19.769,19.7241,19.739,50000.0
2008-08-12 12:55:00,26.36,26.36,26.31,26.35,42300.0,19.739,19.739,19.7016,19.7316,42300.0
2008-08-12 13:00:00,26.34,26.4,26.34,26.35,73500.0,19.7241,19.769,19.7241,19.7316,73500.0
2008-08-12 13:05:00,26.34,26.36,26.33,26.33,72200.0,19.7241,19.739,19.7166,19.7166,72200.0
2008-08-12 13:10:00,26.32,26.32,26.18,26.22,147900.0,19.7091,19.7091,19.6043,19.6342,147900.0
2008-08-12 13:15:00,26.22,26.31,26.18,26.25,41400.0,19.6342,19.7016,19.6043,19.6567,41400.0
2008-08-12 13:20:00,26.25,26.26,26.17,26.2,60100.0,19.6567,19.6642,19.5968,19.6192,60100.0
2008-08-12 13:25:00,26.2,26.27,26.17,26.22,31100.0,19.6192,19.6717,19.5968,19.6342,31100.0
2008-08-12 13:30:00,26.22,26.25,26.19,26.25,24000.0,19.6342,19.6567,19.6117,19.6567,24000.0
2008-08-12 13:35:00,26.25,26.26,26.24,26.25,19500.0,19.6567,19.6642,19.6492,19.6567,19500.0
2008-08-12 13:40:00,26.25,26.33,26.24,26.33,42800.0,19.6567,19.7166,19.6492,19.7166,42800.0
2008-08-12 13:45:00,26.33,26.36,26.32,26.34,24200.0,19.7166,19.739,19.7091,19.7241,24200.0
2008-08-12 13:50:00,26.34,26.35,26.28,26.28,24900.0,19.7241,19.7316,19.6791,19.6791,24900.0
2008-08-12 13:55:00,26.29,26.29,26.23,26.26,29100.0,19.6866,19.6866,19.6417,19.6642,29100.0
2008-08-12 14:00:00,26.26,26.26,26.22,26.24,62700.0,19.6642,19.6642,19.6342,19.6492,62700.0
2008-08-12 14:05:00,26.25,26.26,26.21,26.23,59300.0,19.6567,19.6642,19.6267,19.6417,59300.0
2008-08-12 14:10:00,26.23,26.25,26.2,26.24,43700.0,19.6417,19.6567,19.6192,19.6492,43700.0
2008-08-12 14:15:00,26.24,26.26,26.23,26.25,23400.0,19.6492,19.6642,19.6417,19.6567,23400.0
2008-08-12 14:20:00,26.25,26.3,26.24,26.28,86300.0,19.6567,19.6941,19.6492,19.6791,86300.0
2008-08-12 14:25:00,26.28,26.35,26.28,26.33,29500.0,19.6791,19.7316,19.6791,19.7166,29500.0
2008-08-12 14:30:00,26.33,26.33,26.28,26.28,20800.0,19.7166,19.7166,19.6791,19.6791,20800.0
2008-08-12 14:35:00,26.28,26.36,26.28,26.3,76700.0,19.6791,19.739,19.6791,19.6941,76700.0
2008-08-12 14:40:00,26.3,26.3,26.27,26.29,26400.0,19.6941,19.6941,19.6717,19.6866,26400.0
2008-08-12 14:45:00,26.28,26.35,26.28,26.34,27500.0,19.6791,19.7316,19.6791,19.7241,27500.0
2008-08-12 14:50:00,26.35,26.36,26.32,26.35,36600.0,19.7316,19.739,19.7091,19.7316,36600.0
2008-08-12 14:55:00,26.35,26.37,26.28,26.28,53200.0,19.7316,19.7465,19.6791,19.6791,53200.0
2008-08-12 15:00:00,26.29,26.3,26.26,26.3,66400.0,19.6866,19.6941,19.6642,19.6941,66400.0
2008-08-12 15:05:00,26.29,26.34,26.29,26.32,42300.0,19.6866,19.7241,19.6866,19.7091,42300.0
2008-08-12 15:10:00,26.31,26.33,26.2,26.26,68500.0,19.7016,19.7166,19.6192,19.6642,68500.0
2008-08-12 15:15:00,26.25,26.32,26.22,26.32,85400.0,19.6567,19.7091,19.6342,19.7091,85400.0
2008-08-12 15:20:00,26.32,26.32,26.28,26.3,58800.0,19.7091,19.7091,19.6791,19.6941,58800.0
2008-08-12 15:25:00,26.3,26.35,26.28,26.29,76800.0,19.6941,19.7316,19.6791,19.6866,76800.0
2008-08-12 15:30:00,26.3,26.32,26.22,26.25,95800.0,19.6941,19.7091,19.6342,19.6567,95800.0
2008-08-12 15:35:00,26.25,26.3,26.25,26.29,77400.0,19.6567,19.6941,19.6567,19.6866,77400.0
2008-08-12 15:40:00,26.29,26.33,26.25,26.28,160800.0,19.6866,19.7166,19.6567,19.6791,160800.0
2008-08-12 15:45:00,26.26,26.35,26.25,26.35,132800.0,19.6642,19.7316,19.6567,19.7316,132800.0
2008-08-12 15:50:00,26.35,26.35,26.24,26.26,228300.0,19.7316,19.7316,19.6492,19.6642,228300.0
2008-08-12 15:55:00,26.26,26.34,26.24,26.31,226000.0,19.6642,19.7241,19.6492,19.7016,226000.0
2008-08-13 09:30:00,26.1,26.15,26.0,26.08,95700.0,19.5444,19.5818,19.4695,19.5294,95700.0
2008-08-13 09:35:00,26.09,26.16,25.91,25.93,75000.0,19.5369,19.5893,19.4021,19.4171,75000.0
2008-08-13 09:40:00,25.92,26.06,25.81,26.04,100700.0,19.4096,19.5144,19.3272,19.4994,100700.0
2008-08-13 09:45:00,26.03,26.08,26.0,26.05,151000.0,19.4919,19.5294,19.4695,19.5069,151000.0
2008-08-13 09:50:00,26.04,26.09,26.0,26.05,69500.0,19.4994,19.5369,19.4695,19.5069,69500.0
2008-08-13 09:55:00,26.05,26.05,25.92,25.98,180800.0,19.5069,19.5069,19.4096,19.4545,180800.0
2008-08-13 10:00:00,25.97,26.01,25.88,25.97,167700.0,19.447,19.477,19.3796,19.447,167700.0
2008-08-13 10:05:00,25.97,26.01,25.91,26.0,97100.0,19.447,19.477,19.4021,19.4695,97100.0
2008-08-13 10:10:00,25.99,26.01,25.94,25.95,42700.0,19.462,19.477,19.4245,19.432,42700.0
2008-08-13 10:15:00,25.96,26.06,25.93,26.04,63600.0,19.4395,19.5144,19.4171,19.4994,63600.0
2008-08-13 10:20:00,26.04,26.1,25.99,26.01,87000.0,19.4994,19.5444,19.462,19.477,87000.0
2008-08-13 10:25:00,26.0,26.0,25.79,25.87,122700.0,19.4695,19.4695,19.3122,19.3721,122700.0
2008-08-13 10:30:00,25.86,25.89,25.78,25.8,163200.0,19.3646,19.3871,19.3047,19.3197,163200.0
2008-08-13 10:35:00,25.8,25.82,25.75,25.75,205800.0,19.3197,19.3347,19.2823,19.2823,205800.0
2008-08-13 10:40:00,25.75,25.75,25.68,25.69,137400.0,19.2823,19.2823,19.2298,19.2373,137400.0
2008-08-13 10:45:00,25.69,25.78,25.65,25.74,182400.0,19.2373,19.3047,19.2074,19.2748,182400.0
2008-08-13 10:50:00,25.74,25.75,25.67,25.74,80100.0,19.2748,19.2823,19.2224,19.2748,80100.0
2008-08-13 10:55:00,25.74,25.75,25.71,25.75,81200.0,19.2748,19.2823,19.2523,19.2823,81200.0
2008-08-13 11:00:00,25.75,25.75,25.65,25.7,78800.0,19.2823,19.2823,19.2074,19.2448,78800.0
2008-08-13 11:05:00,25.69,25.71,25.67,25.68,154700.0,19.2373,19.2523,19.2224,19.2298,154700.0
2008-08-13 11:10:00,25.68,25.7,25.6,25.65,86600.0,19.2298,19.2448,19.1699,19.2074,86600.0
2008-08-13 11:15:00,25.65,25.72,25.64,25.72,40600.0,19.2074,19.2598,19.1999,19.2598,40600.0
2008-08-13 11:20:00,25.72,25.76,25.71,25.73,109400.0,19.2598,19.2898,19.2523,19.2673,109400.0
2008-08-13 11:25:00,25.73,25.78,25.67,25.69,121700.0,19.2673,19.3047,19.2224,19.2373,121700.0
2008-08-13 11:30:00,25.68,25.68,25.51,25.54,284600.0,19.2298,19.2298,19.1025,19.125,284600.0
2008-08-13 11:35:00,25.54,25.55,25.5,25.54,84800.0,19.125,19.1325,19.0951,19.125,84800.0
2008-08-13 11:40:00,25.53,25.6,25.5,25.6,99400.0,19.1175,19.1699,19.0951,19.1699,99400.0
2008-08-13 11:45:00,25.6,25.6,25.5,25.53,68800.0,19.1699,19.1699,19.0951,19.1175,68800.0
2008-08-13 11:50:00,25.54,25.54,25.49,25.5,83000.0,19.125,19.125,19.0876,19.0951,83000.0
2008-08-13 11:55:00,25.5,25.53,25.4,25.52,133200.0,19.0951,19.1175,19.0202,19.11,133200.0
2008-08-13 12:00:00,25.53,25.55,25.49,25.55,54500.0,19.1175,19.1325,19.0876,19.1325,54500.0
2008-08-13 12:05:00,25.55,25.55,25.4,25.4,43900.0,19.1325,19.1325,19.0202,19.0202,43900.0
2008-08-13 12:10:00,25.4,25.55,25.4,25.5,71300.0,19.0202,19.1325,19.0202,19.0951,71300.0
2008-08-13 12:15:00,25.5,25.54,25.5,25.5,111400.0,19.0951,19.125,19.0951,19.0951,111400.0
2008-08-13 12:20:00,25.52,25.57,25.5,25.56,69800.0,19.11,19.1475,19.0951,19.14,69800.0
2008-08-13 12:25:00,25.56,25.62,25.55,25.58,63200.0,19.14,19.1849,19.1325,19.155,63200.0
2008-08-13 12:30:00,25.58,25.59,25.5,25.53,174500.0,19.155,19.1625,19.0951,19.1175,174500.0
2008-08-13 12:35:00,25.53,25.55,25.49,25.55,36000.0,19.1175,19.1325,19.0876,19.1325,36000.0
2008-08-13 12:40:00,25.55,25.55,25.5,25.52,58000.0,19.1325,19.1325,19.0951,19.11,58000.0
2008-08-13 12:45:00,25.52,25.55,25.48,25.48,36800.0,19.11,19.1325,19.0801,19.0801,36800.0
2008-08-13 12:50:00,25.48,25.53,25.46,25.51,32300.0,19.0801,19.1175,19.0651,19.1025,32300.0
2008-08-13 12:55:00,25.51,25.55,25.51,25.55,25700.0,19.1025,19.1325,19.1025,19.1325,25700.0
2008-08-13 13:00:00,25.55,25.55,25.53,25.53,33100.0,19.1325,19.1325,19.1175,19.1175,33100.0
2008-08-13 13:05:00,25.52,25.55,25.5,25.52,65200.0,19.11,19.1325,19.0951,19.11,65200.0
2008-08-13 13:10:00,25.52,25.54,25.49,25.51,27700.0,19.11,19.125,19.0876,19.1025,27700.0
2008-08-13 13:15:00,25.5,25.55,25.5,25.54,45700.0,19.0951,19.1325,19.0951,19.125,45700.0
2008-08-13 13:20:00,25.53,25.57,25.53,25.56,80200.0,19.1175,19.1475,19.1175,19.14,80200.0
2008-08-13 13:25:00,25.56,25.57,25.52,25.54,117200.0,19.14,19.1475,19.11,19.125,117200.0
2008-08-13 13:30:00,25.55,25.65,25.51,25.53,117100.0,19.1325,19.2074,19.1025,19.1175,117100.0
2008-08-13 13:35:00,25.54,25.63,25.53,25.62,117800.0,19.125,19.1924,19.1175,19.1849,117800.0
2008-08-13 13:40:00,25.63,25.63,25.47,25.57,150700.0,19.1924,19.1924,19.0726,19.1475,150700.0
2008-08-13 13:45:00,25.58,25.59,25.55,25.56,58000.0,19.155,19.1625,19.1325,19.14,58000.0
2008-08-13 13:50:00,25.55,25.58,25.51,25.54,120900.0,19.1325,19.155,19.1025,19.125,120900.0
2008-08-13 13:55:00,25.53,25.61,25.53,25.6,86000.0,19.1175,19.1774,19.1175,19.1699,86000.0
2008-08-13 14:00:00,25.59,25.59,25.53,25.54,108200.0,19.1625,19.1625,19.1175,19.125,108200.0
2008-08-13 14:05:00,25.54,25.55,25.49,25.51,134300.0,19.125,19.1325,19.0876,19.1025,134300.0
2008-08-13 14:10:00,25.51,25.52,25.46,25.48,140100.0,19.1025,19.11,19.0651,19.0801,140100.0
2008-08-13 14:15:00,25.48,25.56,25.46,25.56,54000.0,19.0801,19.14,19.0651,19.14,54000.0
2008-08-13 14:20:00,25.56,25.57,25.51,25.54,66000.0,19.14,19.1475,19.1025,19.125,66000.0
2008-08-13 14:25:00,25.54,25.57,25.5,25.5,111100.0,19.125,19.1475,19.0951,19.0951,111100.0
2008-08-13 14:30:00,25.5,25.53,25.44,25.52,96600.0,19.0951,19.1175,19.0501,19.11,96600.0
2008-08-13 14:35:00,25.52,25.58,25.52,25.57,58500.0,19.11,19.155,19.11,19.1475,58500.0
2008-08-13 14:40:00,25.57,25.58,25.54,25.55,110400.0,19.1475,19.155,19.125,19.1325,110400.0
2008-08-13 14:45:00,25.55,25.55,25.54,25.55,125000.0,19.1325,19.1325,19.125,19.1325,125000.0
2008-08-13 14:50:00,25.55,25.55,25.5,25.54,33700.0,19.1325,19.1325,19.0951,19.125,33700.0
2008-08-13 14:55:00,25.55,25.56,25.5,25.54,151800.0,19.1325,19.14,19.0951,19.125,151800.0
2008-08-13 15:00:00,25.55,25.56,25.53,25.55,123300.0,19.1325,19.14,19.1175,19.1325,123300.0
2008-08-13 15:05:00,25.55,25.55,25.49,25.52,130900.0,19.1325,19.1325,19.0876,19.11,130900.0
2008-08-13 15:10:00,25.52,25.6,25.52,25.6,122300.0,19.11,19.1699,19.11,19.1699,122300.0
2008-08-13 15:15:00,25.6,25.69,25.5,25.52,166800.0,19.1699,19.2373,19.0951,19.11,166800.0
2008-08-13 15:20:00,25.52,25.58,25.46,25.49,234200.0,19.11,19.155,19.0651,19.0876,234200.0
2008-08-13 15:25:00,25.49,25.58,25.46,25.56,213000.0,19.0876,19.155,19.0651,19.14,213000.0
2008-08-13 15:30:00,25.56,25.6,25.46,25.59,246400.0,19.14,19.1699,19.0651,19.1625,246400.0
2008-08-13 15:35:00,25.58,25.6,25.53,25.57,215600.0,19.155,19.1699,19.1175,19.1475,215600.0
2008-08-13 15:40:00,25.57,25.63,25.49,25.55,205700.0,19.1475,19.1924,19.0876,19.1325,205700.0
2008-08-13 15:45:00,25.55,25.62,25.54,25.59,224100.0,19.1325,19.1849,19.125,19.1625,224100.0
2008-08-13 15:50:00,25.59,25.67,25.52,25.67,443000.0,19.1625,19.2224,19.11,19.2224,443000.0
2008-08-13 15:55:00,25.66,25.72,25.63,25.69,358800.0,19.2149,19.2598,19.1924,19.2373,358800.0
2008-08-14 09:30:00,24.36,24.91,24.32,24.75,553700.0,18.2414,18.6532,18.2114,18.5334,553700.0
2008-08-14 09:35:00,24.75,24.85,24.59,24.85,748300.0,18.5334,18.6083,18.4136,18.6083,748300.0
2008-08-14 09:40:00,24.84,24.9,24.67,24.69,550800.0,18.6008,18.6458,18.4735,18.4885,550800.0
2008-08-14 09:45:00,24.69,24.78,24.41,24.52,789100.0,18.4885,18.5559,18.2788,18.3612,789100.0
2008-08-14 09:50:00,24.51,24.67,24.47,24.51,692800.0,18.3537,18.4735,18.3238,18.3537,692800.0
2008-08-14 09:55:00,24.5,24.84,24.5,24.73,669100.0,18.3462,18.6008,18.3462,18.5185,669100.0
2008-08-14 10:00:00,24.72,24.8,24.5,24.56,574500.0,18.511,18.5709,18.3462,18.3912,574500.0
2008-08-14 10:05:00,24.56,24.59,24.33,24.52,605200.0,18.3912,18.4136,18.2189,18.3612,605200.0
2008-08-14 10:10:00,24.52,24.63,24.48,24.5,436600.0,18.3612,18.4436,18.3313,18.3462,436600.0
2008-08-14 10:15:00,24.5,24.64,24.45,24.64,298800.0,18.3462,18.4511,18.3088,18.4511,298800.0
2008-08-14 10:20:00,24.64,24.77,24.59,24.77,252600.0,18.4511,18.5484,18.4136,18.5484,252600.0
2008-08-14 10:25:00,24.76,24.82,24.69,24.81,336500.0,18.5409,18.5859,18.4885,18.5784,336500.0
2008-08-14 10:30:00,24.81,24.84,24.69,24.78,243900.0,18.5784,18.6008,18.4885,18.5559,243900.0
2008-08-14 10:35:00,24.78,24.99,24.73,24.99,360700.0,18.5559,18.7132,18.5185,18.7132,360700.0
2008-08-14 10:40:00,24.99,25.16,24.98,25.15,431100.0,18.7132,18.8405,18.7057,18.833,431100.0
2008-08-14 10:45:00,25.15,25.23,24.94,25.02,418200.0,18.833,18.8929,18.6757,18.7356,418200.0
2008-08-14 10:50:00,25.01,25.16,25.0,25.09,270800.0,18.7281,18.8405,18.7206,18.788,270800.0
2008-08-14 10:55:00,25.09,25.11,24.94,25.06,142400.0,18.788,18.803,18.6757,18.7656,142400.0
2008-08-14 11:00:00,25.06,25.08,24.77,24.77,242200.0,18.7656,18.7805,18.5484,18.5484,242200.0
2008-08-14 11:05:00,24.77,24.83,24.69,24.8,184000.0,18.5484,18.5933,18.4885,18.5709,184000.0
2008-08-14 11:10:00,24.8,24.86,24.75,24.8,95400.0,18.5709,18.6158,18.5334,18.5709,95400.0
2008-08-14 11:15:00,24.8,24.9,24.8,24.89,67200.0,18.5709,18.6458,18.5709,18.6383,67200.0
2008-08-14 11:20:00,24.89,24.91,24.8,24.8,89500.0,18.6383,18.6532,18.5709,18.5709,89500.0
2008-08-14 11:25:00,24.79,24.8,24.73,24.74,63100.0,18.5634,18.5709,18.5185,18.5259,63100.0
2008-08-14 11:30:00,24.74,24.76,24.7,24.74,72100.0,18.5259,18.5409,18.496,18.5259,72100.0
2008-08-14 11:35:00,24.74,24.76,24.73,24.75,140600.0,18.5259,18.5409,18.5185,18.5334,140600.0
2008-08-14 11:40:00,24.76,24.76,24.65,24.66,114600.0,18.5409,18.5409,18.4586,18.466,114600.0
2008-08-14 11:45:00,24.66,24.75,24.66,24.73,46400.0,18.466,18.5334,18.466,18.5185,46400.0
2008-08-14 11:50:00,24.73,24.8,24.7,24.72,81000.0,18.5185,18.5709,18.496,18.511,81000.0
2008-08-14 11:55:00,24.72,24.75,24.67,24.69,90700.0,18.511,18.5334,18.4735,18.4885,90700.0
2008-08-14 12:00:00,24.69,24.69,24.6,24.6,163400.0,18.4885,18.4885,18.4211,18.4211,163400.0
2008-08-14 12:05:00,24.6,24.71,24.6,24.67,202600.0,18.4211,18.5035,18.4211,18.4735,202600.0
2008-08-14 12:10:00,24.67,24.73,24.66,24.67,101500.0,18.4735,18.5185,18.466,18.4735,101500.0
2008-08-14 12:15:00,24.67,24.78,24.67,24.74,103100.0,18.4735,18.5559,18.4735,18.5259,103100.0
2008-08-14 12:20:00,24.73,24.74,24.69,24.69,123000.0,18.5185,18.5259,18.4885,18.4885,123000.0
2008-08-14 12:25:00,24.69,24.7,24.67,24.68,41600.0,18.4885,18.496,18.4735,18.481,41600.0
2008-08-14 12:30:00,24.68,24.71,24.67,24.7,51900.0,18.481,18.5035,18.4735,18.496,51900.0
2008-08-14 12:35:00,24.7,24.71,24.68,24.7,62900.0,18.496,18.5035,18.481,18.496,62900.0
2008-08-14 12:40:00,24.7,24.85,24.69,24.83,105700.0,18.496,18.6083,18.4885,18.5933,105700.0
2008-08-14 12:45:00,24.82,24.83,24.78,24.81,121900.0,18.5859,18.5933,18.5559,18.5784,121900.0
2008-08-14 12:50:00,24.81,24.86,24.79,24.8,83300.0,18.5784,18.6158,18.5634,18.5709,83300.0
2008-08-14 12:55:00,24.79,24.81,24.78,24.78,51000.0,18.5634,18.5784,18.5559,18.5559,51000.0
2008-08-14 13:00:00,24.78,24.79,24.7,24.73,97600.0,18.5559,18.5634,18.496,18.5185,97600.0
2008-08-14 13:05:00,24.72,24.8,24.72,24.76,124600.0,18.511,18.5709,18.511,18.5409,124600.0
2008-08-14 13:10:00,24.75,24.8,24.74,24.78,280700.0,18.5334,18.5709,18.5259,18.5559,280700.0
2008-08-14 13:15:00,24.77,24.79,24.73,24.75,132500.0,18.5484,18.5634,18.5185,18.5334,132500.0
2008-08-14 13:20:00,24.75,24.77,24.67,24.71,119200.0,18.5334,18.5484,18.4735,18.5035,119200.0
2008-08-14 13:25:00,24.71,24.75,24.71,24.74,34300.0,18.5035,18.5334,18.5035,18.5259,34300.0
2008-08-14 13:30:00,24.74,24.74,24.7,24.73,57300.0,18.5259,18.5259,18.496,18.5185,57300.0
2008-08-14 13:35:00,24.73,24.75,24.71,24.75,40900.0,18.5185,18.5334,18.5035,18.5334,40900.0
2008-08-14 13:40:00,24.75,24.75,24.71,24.73,92000.0,18.5334,18.5334,18.5035,18.5185,92000.0
2008-08-14 13:45:00,24.74,24.74,24.66,24.66,152900.0,18.5259,18.5259,18.466,18.466,152900.0
2008-08-14 13:50:00,24.66,24.68,24.65,24.66,108900.0,18.466,18.481,18.4586,18.466,108900.0
2008-08-14 13:55:00,24.66,24.67,24.5,24.52,222500.0,18.466,18.4735,18.3462,18.3612,222500.0
2008-08-14 14:00:00,24.51,24.65,24.5,24.6,264500.0,18.3537,18.4586,18.3462,18.4211,264500.0
2008-08-14 14:05:00,24.6,24.66,24.57,24.66,95400.0,18.4211,18.466,18.3986,18.466,95400.0
2008-08-14 14:10:00,24.66,24.74,24.65,24.74,79900.0,18.466,18.5259,18.4586,18.5259,79900.0
2008-08-14 14:15:00,24.74,24.87,24.74,24.86,143500.0,18.5259,18.6233,18.5259,18.6158,143500.0
2008-08-14 14:20:00,24.86,24.87,24.75,24.77,224000.0,18.6158,18.6233,18.5334,18.5484,224000.0
2008-08-14 14:25:00,24.76,24.83,24.75,24.82,126100.0,18.5409,18.5933,18.5334,18.5859,126100.0
2008-08-14 14:30:00,24.82,24.82,24.76,24.78,124100.0,18.5859,18.5859,18.5409,18.5559,124100.0
2008-08-14 14:35:00,24.78,24.81,24.74,24.74,110500.0,18.5559,18.5784,18.5259,18.5259,110500.0
2008-08-14 14:40:00,24.74,24.78,24.69,24.73,135900.0,18.5259,18.5559,18.4885,18.5185,135900.0
2008-08-14 14:45:00,24.73,24.73,24.61,24.7,142000.0,18.5185,18.5185,18.4286,18.496,142000.0
2008-08-14 14:50:00,24.7,24.71,24.66,24.67,59400.0,18.496,18.5035,18.466,18.4735,59400.0
2008-08-14 14:55:00,24.67,24.7,24.65,24.66,84100.0,18.4735,18.496,18.4586,18.466,84100.0
2008-08-14 15:00:00,24.66,24.67,24.58,24.6,132700.0,18.466,18.4735,18.4061,18.4211,132700.0
2008-08-14 15:05:00,24.6,24.65,24.59,24.64,111100.0,18.4211,18.4586,18.4136,18.4511,111100.0
2008-08-14 15:10:00,24.64,24.65,24.6,24.62,126200.0,18.4511,18.4586,18.4211,18.4361,126200.0
2008-08-14 15:15:00,24.62,24.7,24.61,24.62,140500.0,18.4361,18.496,18.4286,18.4361,140500.0
2008-08-14 15:20:00,24.62,24.66,24.61,24.63,71900.0,18.4361,18.466,18.4286,18.4436,71900.0
2008-08-14 15:25:00,24.63,24.63,24.5,24.57,162600.0,18.4436,18.4436,18.3462,18.3986,162600.0
2008-08-14 15:30:00,24.58,24.59,24.5,24.53,235400.0,18.4061,18.4136,18.3462,18.3687,235400.0
2008-08-14 15:35:00,24.53,24.59,24.51,24.52,231900.0,18.3687,18.4136,18.3537,18.3612,231900.0
2008-08-14 15:40:00,24.51,24.54,24.5,24.5,285600.0,18.3537,18.3762,18.3462,18.3462,285600.0
2008-08-14 15:45:00,24.5,24.66,24.5,24.63,472100.0,18.3462,18.466,18.3462,18.4436,472100.0
2008-08-14 15:50:00,24.64,24.69,24.63,24.66,375700.0,18.4511,18.4885,18.4436,18.466,375700.0
2008-08-14 15:55:00,24.67,24.67,24.57,24.61,389600.0,18.4735,18.4735,18.3986,18.4286,389600.0
2008-08-15 09:30:00,24.79,24.94,24.49,24.6,734700.0,18.5634,18.6757,18.3387,18.4211,734700.0
2008-08-15 09:35:00,24.61,24.75,24.32,24.46,701000.0,18.4286,18.5334,18.2114,18.3163,701000.0
2008-08-15 09:40:00,24.47,24.64,24.46,24.54,100900.0,18.3238,18.4511,18.3163,18.3762,100900.0
2008-08-15 09:45:00,24.55,24.57,24.34,24.42,178000.0,18.3837,18.3986,18.2264,18.2863,178000.0
2008-08-15 09:50:00,24.42,24.46,24.35,24.46,195400.0,18.2863,18.3163,18.2339,18.3163,195400.0
2008-08-15 09:55:00,24.45,24.6,24.42,24.48,234800.0,18.3088,18.4211,18.2863,18.3313,234800.0
2008-08-15 10:00:00,24.48,24.51,24.34,24.45,155500.0,18.3313,18.3537,18.2264,18.3088,155500.0
2008-08-15 10:05:00,24.45,24.46,24.35,24.46,147900.0,18.3088,18.3163,18.2339,18.3163,147900.0
2008-08-15 10:10:00,24.47,24.51,24.4,24.4,129000.0,18.3238,18.3537,18.2713,18.2713,129000.0
2008-08-15 10:15:00,24.4,24.5,24.4,24.43,220900.0,18.2713,18.3462,18.2713,18.2938,220900.0
2008-08-15 10:20:00,24.43,24.52,24.4,24.47,163500.0,18.2938,18.3612,18.2713,18.3238,163500.0
2008-08-15 10:25:00,24.47,24.5,24.45,24.47,227200.0,18.3238,18.3462,18.3088,18.3238,227200.0
2008-08-15 10:30:00,24.48,24.5,24.45,24.46,97300.0,18.3313,18.3462,18.3088,18.3163,97300.0
2008-08-15 10:35:00,24.47,24.5,24.46,24.47,84700.0,18.3238,18.3462,18.3163,18.3238,84700.0
2008-08-15 10:40:00,24.48,24.52,24.46,24.5,189900.0,18.3313,18.3612,18.3163,18.3462,189900.0
2008-08-15 10:45:00,24.49,24.61,24.48,24.61,196000.0,18.3387,18.4286,18.3313,18.4286,196000.0
2008-08-15 10:50:00,24.61,24.68,24.61,24.64,139500.0,18.4286,18.481,18.4286,18.4511,139500.0
2008-08-15 10:55:00,24.64,24.77,24.63,24.76,213000.0,18.4511,18.5484,18.4436,18.5409,213000.0
2008-08-15 11:00:00,24.75,24.75,24.67,24.7,136600.0,18.5334,18.5334,18.4735,18.496,136600.0
2008-08-15 11:05:00,24.7,24.73,24.53,24.64,118400.0,18.496,18.5185,18.3687,18.4511,118400.0
2008-08-15 11:10:00,24.64,24.68,24.61,24.66,75000.0,18.4511,18.481,18.4286,18.466,75000.0
2008-08-15 11:15:00,24.66,24.7,24.65,24.68,80100.0,18.466,18.496,18.4586,18.481,80100.0
2008-08-15 11:20:00,24.68,24.71,24.67,24.71,76000.0,18.481,18.5035,18.4735,18.5035,76000.0
2008-08-15 11:25:00,24.71,24.73,24.7,24.73,36200.0,18.5035,18.5185,18.496,18.5185,36200.0
2008-08-15 11:30:00,24.73,24.74,24.72,24.73,71500.0,18.5185,18.5259,18.511,18.5185,71500.0
2008-08-15 11:35:00,24.73,24.74,24.69,24.72,94300.0,18.5185,18.5259,18.4885,18.511,94300.0
2008-08-15 11:40:00,24.72,24.74,24.61,24.63,103400.0,18.511,18.5259,18.4286,18.4436,103400.0
2008-08-15 11:45:00,24.62,24.63,24.54,24.63,56500.0,18.4361,18.4436,18.3762,18.4436,56500.0
2008-08-15 11:50:00,24.63,24.64,24.57,24.63,68300.0,18.4436,18.4511,18.3986,18.4436,68300.0
2008-08-15 11:55:00,24.63,24.66,24.58,24.66,147400.0,18.4436,18.466,18.4061,18.466,147400.0
2008-08-15 12:00:00,24.65,24.71,24.64,24.69,83200.0,18.4586,18.5035,18.4511,18.4885,83200.0
2008-08-15 12:05:00,24.68,24.79,24.68,24.72,80800.0,18.481,18.5634,18.481,18.511,80800.0
2008-08-15 12:10:00,24.71,24.72,24.65,24.7,45400.0,18.5035,18.511,18.4586,18.496,45400.0
2008-08-15 12:15:00,24.7,24.76,24.7,24.72,46500.0,18.496,18.5409,18.496,18.511,46500.0
2008-08-15 12:20:00,24.73,24.75,24.71,24.75,40100.0,18.5185,18.5334,18.5035,18.5334,40100.0
2008-08-15 12:25:00,24.75,24.75,24.67,24.7,62400.0,18.5334,18.5334,18.4735,18.496,62400.0
2008-08-15 12:30:00,24.69,24.73,24.66,24.67,96100.0,18.4885,18.5185,18.466,18.4735,96100.0
2008-08-15 12:35:00,24.66,24.74,24.66,24.73,47900.0,18.466,18.5259,18.466,18.5185,47900.0
2008-08-15 12:40:00,24.73,24.74,24.7,24.74,42900.0,18.5185,18.5259,18.496,18.5259,42900.0
2008-08-15 12:45:00,24.74,24.77,24.72,24.77,66700.0,18.5259,18.5484,18.511,18.5484,66700.0
2008-08-15 12:50:00,24.77,24.84,24.76,24.81,61000.0,18.5484,18.6008,18.5409,18.5784,61000.0
2008-08-15 12:55:00,24.81,24.85,24.8,24.83,24200.0,18.5784,18.6083,18.5709,18.5933,24200.0
2008-08-15 13:00:00,24.83,24.84,24.8,24.83,40400.0,18.5933,18.6008,18.5709,18.5933,40400.0
2008-08-15 13:05:00,24.84,24.88,24.83,24.84,71700.0,18.6008,18.6308,18.5933,18.6008,71700.0
2008-08-15 13:10:00,24.84,24.86,24.82,24.83,40500.0,18.6008,18.6158,18.5859,18.5933,40500.0
2008-08-15 13:15:00,24.83,24.84,24.8,24.8,57700.0,18.5933,18.6008,18.5709,18.5709,57700.0
2008-08-15 13:20:00,24.81,24.81,24.77,24.78,50300.0,18.5784,18.5784,18.5484,18.5559,50300.0
2008-08-15 13:25:00,24.78,24.8,24.77,24.79,36600.0,18.5559,18.5709,18.5484,18.5634,36600.0
2008-08-15 13:30:00,24.79,24.8,24.77,24.78,32100.0,18.5634,18.5709,18.5484,18.5559,32100.0
2008-08-15 13:35:00,24.78,24.8,24.77,24.78,39700.0,18.5559,18.5709,18.5484,18.5559,39700.0
2008-08-15 13:40:00,24.79,24.8,24.76,24.79,47100.0,18.5634,18.5709,18.5409,18.5634,47100.0
2008-08-15 13:45:00,24.79,24.79,24.74,24.75,74500.0,18.5634,18.5634,18.5259,18.5334,74500.0
2008-08-15 13:50:00,24.75,24.76,24.73,24.74,51500.0,18.5334,18.5409,18.5185,18.5259,51500.0
2008-08-15 13:55:00,24.74,24.76,24.73,24.76,61800.0,18.5259,18.5409,18.5185,18.5409,61800.0
2008-08-15 14:00:00,24.76,24.77,24.74,24.75,48100.0,18.5409,18.5484,18.5259,18.5334,48100.0
2008-08-15 14:05:00,24.75,24.79,24.74,24.79,76400.0,18.5334,18.5634,18.5259,18.5634,76400.0
2008-08-15 14:10:00,24.79,24.8,24.75,24.76,101500.0,18.5634,18.5709,18.5334,18.5409,101500.0
2008-08-15 14:15:00,24.77,24.83,24.76,24.81,43000.0,18.5484,18.5933,18.5409,18.5784,43000.0
2008-08-15 14:20:00,24.81,24.91,24.76,24.88,139100.0,18.5784,18.6532,18.5409,18.6308,139100.0
2008-08-15 14:25:00,24.88,24.89,24.84,24.89,142800.0,18.6308,18.6383,18.6008,18.6383,142800.0
2008-08-15 14:30:00,24.88,24.91,24.88,24.89,99400.0,18.6308,18.6532,18.6308,18.6383,99400.0
2008-08-15 14:35:00,24.9,24.9,24.82,24.83,93400.0,18.6458,18.6458,18.5859,18.5933,93400.0
2008-08-15 14:40:00,24.82,24.88,24.82,24.88,71100.0,18.5859,18.6308,18.5859,18.6308,71100.0
2008-08-15 14:45:00,24.87,24.88,24.86,24.86,30400.0,18.6233,18.6308,18.6158,18.6158,30400.0
2008-08-15 14:50:00,24.86,24.86,24.83,24.84,127100.0,18.6158,18.6158,18.5933,18.6008,127100.0
2008-08-15 14:55:00,24.83,24.84,24.82,24.82,48100.0,18.5933,18.6008,18.5859,18.5859,48100.0
2008-08-15 15:00:00,24.83,24.84,24.76,24.77,207800.0,18.5933,18.6008,18.5409,18.5484,207800.0
2008-08-15 15:05:00,24.77,24.78,24.75,24.77,74800.0,18.5484,18.5559,18.5334,18.5484,74800.0
2008-08-15 15:10:00,24.77,24.77,24.75,24.75,59000.0,18.5484,18.5484,18.5334,18.5334,59000.0
2008-08-15 15:15:00,24.75,24.77,24.74,24.75,131000.0,18.5334,18.5484,18.5259,18.5334,131000.0
2008-08-15 15:20:00,24.75,24.83,24.72,24.75,182000.0,18.5334,18.5933,18.511,18.5334,182000.0
2008-08-15 15:25:00,24.75,24.8,24.7,24.74,168800.0,18.5334,18.5709,18.496,18.5259,168800.0
2008-08-15 15:30:00,24.75,24.76,24.73,24.76,78300.0,18.5334,18.5409,18.5185,18.5409,78300.0
2008-08-15 15:35:00,24.75,24.76,24.73,24.74,136800.0,18.5334,18.5409,18.5185,18.5259,136800.0
2008-08-15 15:40:00,24.75,24.75,24.68,24.69,181600.0,18.5334,18.5334,18.481,18.4885,181600.0
2008-08-15 15:45:00,24.69,24.75,24.67,24.69,265300.0,18.4885,18.5334,18.4735,18.4885,265300.0
2008-08-15 15:50:00,24.7,24.75,24.56,24.68,497100.0,18.496,18.5334,18.3912,18.481,497100.0
2008-08-15 15:55:00,24.67,24.73,24.58,24.7,516700.0,18.4735,18.5185,18.4061,18.496,516700.0
2008-08-18 09:30:00,24.8,24.85,24.56,24.85,84200.0,18.5709,18.6083,18.3912,18.6083,84200.0
2008-08-18 09:35:00,24.84,24.9,24.78,24.86,121100.0,18.6008,18.6458,18.5559,18.6158,121100.0
2008-08-18 09:40:00,24.85,24.86,24.69,24.69,119900.0,18.6083,18.6158,18.4885,18.4885,119900.0
2008-08-18 09:45:00,24.69,24.73,24.59,24.62,140900.0,18.4885,18.5185,18.4136,18.4361,140900.0
2008-08-18 09:50:00,24.62,24.72,24.62,24.7,222000.0,18.4361,18.511,18.4361,18.496,222000.0
2008-08-18 09:55:00,24.69,24.89,24.69,24.86,275800.0,18.4885,18.6383,18.4885,18.6158,275800.0
2008-08-18 10:00:00,24.86,24.94,24.82,24.87,214300.0,18.6158,18.6757,18.5859,18.6233,214300.0
2008-08-18 10:05:00,24.87,24.88,24.67,24.67,201200.0,18.6233,18.6308,18.4735,18.4735,201200.0
2008-08-18 10:10:00,24.67,24.77,24.64,24.7,141700.0,18.4735,18.5484,18.4511,18.496,141700.0
2008-08-18 10:15:00,24.7,24.7,24.6,24.67,140100.0,18.496,18.496,18.4211,18.4735,140100.0
2008-08-18 10:20:00,24.68,24.71,24.64,24.66,77900.0,18.481,18.5035,18.4511,18.466,77900.0
2008-08-18 10:25:00,24.65,24.76,24.65,24.72,94900.0,18.4586,18.5409,18.4586,18.511,94900.0
2008-08-18 10:30:00,24.72,24.76,24.66,24.68,151100.0,18.511,18.5409,18.466,18.481,151100.0
2008-08-18 10:35:00,24.67,24.7,24.64,24.69,89500.0,18.4735,18.496,18.4511,18.4885,89500.0
2008-08-18 10:40:00,24.69,24.74,24.69,24.7,109400.0,18.4885,18.5259,18.4885,18.496,109400.0
2008-08-18 10:45:00,24.69,24.7,24.69,24.7,166500.0,18.4885,18.496,18.4885,18.496,166500.0
2008-08-18 10:50:00,24.7,24.78,24.7,24.75,128900.0,18.496,18.5559,18.496,18.5334,128900.0
2008-08-18 10:55:00,24.74,24.78,24.74,24.78,149600.0,18.5259,18.5559,18.5259,18.5559,149600.0
2008-08-18 11:00:00,24.78,24.81,24.71,24.72,96800.0,18.5559,18.5784,18.5035,18.511,96800.0
2008-08-18 11:05:00,24.71,24.73,24.68,24.72,64600.0,18.5035,18.5185,18.481,18.511,64600.0
2008-08-18 11:10:00,24.72,24.73,24.67,24.7,58700.0,18.511,18.5185,18.4735,18.496,58700.0
2008-08-18 11:15:00,24.7,24.71,24.67,24.69,73100.0,18.496,18.5035,18.4735,18.4885,73100.0
2008-08-18 11:20:00,24.69,24.7,24.63,24.64,76200.0,18.4885,18.496,18.4436,18.4511,76200.0
2008-08-18 11:25:00,24.64,24.65,24.58,24.63,50500.0,18.4511,18.4586,18.4061,18.4436,50500.0
2008-08-18 11:30:00,24.64,24.66,24.62,24.65,91400.0,18.4511,18.466,18.4361,18.4586,91400.0
2008-08-18 11:35:00,24.66,24.67,24.61,24.65,92800.0,18.466,18.4735,18.4286,18.4586,92800.0
2008-08-18 11:40:00,24.65,24.65,24.6,24.62,77800.0,18.4586,18.4586,18.4211,18.4361,77800.0
2008-08-18 11:45:00,24.62,24.62,24.59,24.6,123500.0,18.4361,18.4361,18.4136,18.4211,123500.0
2008-08-18 11:50:00,24.61,24.62,24.6,24.6,31900.0,18.4286,18.4361,18.4211,18.4211,31900.0
2008-08-18 11:55:00,24.6,24.6,24.52,24.52,79400.0,18.4211,18.4211,18.3612,18.3612,79400.0
2008-08-18 12:00:00,24.53,24.54,24.48,24.53,153700.0,18.3687,18.3762,18.3313,18.3687,153700.0
2008-08-18 12:05:00,24.53,24.56,24.5,24.51,79700.0,18.3687,18.3912,18.3462,18.3537,79700.0
2008-08-18 12:10:00,24.51,24.56,24.5,24.54,89200.0,18.3537,18.3912,18.3462,18.3762,89200.0
2008-08-18 12:15:00,24.53,24.53,24.5,24.52,56600.0,18.3687,18.3687,18.3462,18.3612,56600.0
2008-08-18 12:20:00,24.51,24.53,24.47,24.47,108400.0,18.3537,18.3687,18.3238,18.3238,108400.0
2008-08-18 12:25:00,24.46,24.52,24.45,24.51,48500.0,18.3163,18.3612,18.3088,18.3537,48500.0
2008-08-18 12:30:00,24.52,24.57,24.52,24.56,46500.0,18.3612,18.3986,18.3612,18.3912,46500.0
2008-08-18 12:35:00,24.57,24.58,24.54,24.57,42400.0,18.3986,18.4061,18.3762,18.3986,42400.0
2008-08-18 12:40:00,24.57,24.58,24.52,24.52,40300.0,18.3986,18.4061,18.3612,18.3612,40300.0
2008-08-18 12:45:00,24.52,24.55,24.52,24.55,49700.0,18.3612,18.3837,18.3612,18.3837,49700.0
2008-08-18 12:50:00,24.54,24.56,24.53,24.53,55000.0,18.3762,18.3912,18.3687,18.3687,55000.0
2008-08-18 12:55:00,24.53,24.54,24.51,24.52,58800.0,18.3687,18.3762,18.3537,18.3612,58800.0
2008-08-18 13:00:00,24.53,24.53,24.5,24.52,81300.0,18.3687,18.3687,18.3462,18.3612,81300.0
2008-08-18 13:05:00,24.52,24.52,24.5,24.5,28100.0,18.3612,18.3612,18.3462,18.3462,28100.0
2008-08-18 13:10:00,24.5,24.52,24.5,24.51,36900.0,18.3462,18.3612,18.3462,18.3537,36900.0
2008-08-18 13:15:00,24.51,24.52,24.5,24.52,28300.0,18.3537,18.3612,18.3462,18.3612,28300.0
2008-08-18 13:20:00,24.52,24.52,24.5,24.51,45500.0,18.3612,18.3612,18.3462,18.3537,45500.0
2008-08-18 13:25:00,24.51,24.52,24.5,24.52,98800.0,18.3537,18.3612,18.3462,18.3612,98800.0
2008-08-18 13:30:00,24.51,24.52,24.47,24.5,113900.0,18.3537,18.3612,18.3238,18.3462,113900.0
2008-08-18 13:35:00,24.49,24.5,24.47,24.47,36300.0,18.3387,18.3462,18.3238,18.3238,36300.0
2008-08-18 13:40:00,24.47,24.47,24.41,24.42,66300.0,18.3238,18.3238,18.2788,18.2863,66300.0
2008-08-18 13:45:00,24.42,24.45,24.41,24.43,78300.0,18.2863,18.3088,18.2788,18.2938,78300.0
2008-08-18 13:50:00,24.42,24.45,24.42,24.45,124000.0,18.2863,18.3088,18.2863,18.3088,124000.0
2008-08-18 13:55:00,24.45,24.46,24.43,24.44,58700.0,18.3088,18.3163,18.2938,18.3013,58700.0
2008-08-18 14:00:00,24.43,24.43,24.4,24.43,46400.0,18.2938,18.2938,18.2713,18.2938,46400.0
2008-08-18 14:05:00,24.43,24.44,24.4,24.44,64800.0,18.2938,18.3013,18.2713,18.3013,64800.0
2008-08-18 14:10:00,24.44,24.53,24.44,24.52,131700.0,18.3013,18.3687,18.3013,18.3612,131700.0
2008-08-18 14:15:00,24.52,24.52,24.48,24.48,167200.0,18.3612,18.3612,18.3313,18.3313,167200.0
2008-08-18 14:20:00,24.48,24.52,24.48,24.5,159700.0,18.3313,18.3612,18.3313,18.3462,159700.0
2008-08-18 14:25:00,24.5,24.51,24.47,24.5,117000.0,18.3462,18.3537,18.3238,18.3462,117000.0
2008-08-18 14:30:00,24.5,24.51,24.43,24.45,94600.0,18.3462,18.3537,18.2938,18.3088,94600.0
2008-08-18 14:35:00,24.45,24.51,24.44,24.51,240800.0,18.3088,18.3537,18.3013,18.3537,240800.0
2008-08-18 14:40:00,24.5,24.52,24.49,24.51,121500.0,18.3462,18.3612,18.3387,18.3537,121500.0
2008-08-18 14:45:00,24.52,24.54,24.49,24.5,68500.0,18.3612,18.3762,18.3387,18.3462,68500.0
2008-08-18 14:50:00,24.5,24.51,24.45,24.5,169500.0,18.3462,18.3537,18.3088,18.3462,169500.0
2008-08-18 14:55:00,24.5,24.51,24.48,24.49,61700.0,18.3462,18.3537,18.3313,18.3387,61700.0
2008-08-18 15:00:00,24.5,24.5,24.43,24.45,86900.0,18.3462,18.3462,18.2938,18.3088,86900.0
2008-08-18 15:05:00,24.45,24.46,24.42,24.43,120300.0,18.3088,18.3163,18.2863,18.2938,120300.0
2008-08-18 15:10:00,24.42,24.44,24.42,24.43,101400.0,18.2863,18.3013,18.2863,18.2938,101400.0
2008-08-18 15:15:00,24.43,24.46,24.42,24.45,198500.0,18.2938,18.3163,18.2863,18.3088,198500.0
2008-08-18 15:20:00,24.45,24.46,24.43,24.46,264700.0,18.3088,18.3163,18.2938,18.3163,264700.0
2008-08-18 15:25:00,24.46,24.5,24.44,24.49,286800.0,18.3163,18.3462,18.3013,18.3387,286800.0
2008-08-18 15:30:00,24.49,24.52,24.48,24.5,278600.0,18.3387,18.3612,18.3313,18.3462,278600.0
2008-08-18 15:35:00,24.49,24.5,24.47,24.47,271500.0,18.3387,18.3462,18.3238,18.3238,271500.0
2008-08-18 15:40:00,24.48,24.48,24.38,24.39,277500.0,18.3313,18.3313,18.2564,18.2639,277500.0
2008-08-18 15:45:00,24.39,24.5,24.38,24.49,312900.0,18.2639,18.3462,18.2564,18.3387,312900.0
2008-08-18 15:50:00,24.49,24.5,24.46,24.47,373900.0,18.3387,18.3462,18.3163,18.3238,373900.0
2008-08-18 15:55:00,24.47,24.55,24.41,24.45,670200.0,18.3238,18.3837,18.2788,18.3088,670200.0
2008-08-19 09:30:00,24.65,24.66,24.47,24.57,83500.0,18.4586,18.466,18.3238,18.3986,83500.0
2008-08-19 09:35:00,24.56,24.66,24.56,24.57,131200.0,18.3912,18.466,18.3912,18.3986,131200.0
2008-08-19 09:40:00,24.56,24.61,24.47,24.54,105700.0,18.3912,18.4286,18.3238,18.3762,105700.0
2008-08-19 09:45:00,24.54,24.58,24.23,24.26,182500.0,18.3762,18.4061,18.144,18.1665,182500.0
2008-08-19 09:50:00,24.26,24.49,24.25,24.49,139000.0,18.1665,18.3387,18.159,18.3387,139000.0
2008-08-19 09:55:00,24.5,24.51,24.44,24.51,126900.0,18.3462,18.3537,18.3013,18.3537,126900.0
2008-08-19 10:00:00,24.5,24.52,24.44,24.44,129200.0,18.3462,18.3612,18.3013,18.3013,129200.0
2008-08-19 10:05:00,24.43,24.48,24.41,24.43,74800.0,18.2938,18.3313,18.2788,18.2938,74800.0
2008-08-19 10:10:00,24.43,24.45,24.37,24.4,122500.0,18.2938,18.3088,18.2489,18.2713,122500.0
2008-08-19 10:15:00,24.4,24.45,24.38,24.43,114400.0,18.2713,18.3088,18.2564,18.2938,114400.0
2008-08-19 10:20:00,24.43,24.43,24.38,24.4,57000.0,18.2938,18.2938,18.2564,18.2713,57000.0
2008-08-19 10:25:00,24.4,24.4,24.35,24.37,59100.0,18.2713,18.2713,18.2339,18.2489,59100.0
2008-08-19 10:30:00,24.37,24.41,24.33,24.33,133000.0,18.2489,18.2788,18.2189,18.2189,133000.0
2008-08-19 10:35:00,24.33,24.33,24.28,24.3,95100.0,18.2189,18.2189,18.1815,18.1965,95100.0
2008-08-19 10:40:00,24.31,24.43,24.31,24.39,133700.0,18.204,18.2938,18.204,18.2639,133700.0
2008-08-19 10:45:00,24.39,24.43,24.38,24.43,89200.0,18.2639,18.2938,18.2564,18.2938,89200.0
2008-08-19 10:50:00,24.42,24.42,24.33,24.33,258800.0,18.2863,18.2863,18.2189,18.2189,258800.0
2008-08-19 10:55:00,24.34,24.35,24.29,24.35,73200.0,18.2264,18.2339,18.189,18.2339,73200.0
2008-08-19 11:00:00,24.34,24.34,24.3,24.31,157300.0,18.2264,18.2264,18.1965,18.204,157300.0
2008-08-19 11:05:00,24.3,24.32,24.27,24.29,103400.0,18.1965,18.2114,18.174,18.189,103400.0
2008-08-19 11:10:00,24.3,24.31,24.27,24.3,118500.0,18.1965,18.204,18.174,18.1965,118500.0
2008-08-19 11:15:00,24.3,24.32,24.26,24.27,50400.0,18.1965,18.2114,18.1665,18.174,50400.0
2008-08-19 11:20:00,24.27,24.28,24.22,24.27,144500.0,18.174,18.1815,18.1366,18.174,144500.0
2008-08-19 11:25:00,24.27,24.31,24.26,24.27,169900.0,18.174,18.204,18.1665,18.174,169900.0
2008-08-19 11:30:00,24.27,24.31,24.27,24.29,36900.0,18.174,18.204,18.174,18.189,36900.0
2008-08-19 11:35:00,24.29,24.3,24.24,24.25,95300.0,18.189,18.1965,18.1515,18.159,95300.0
2008-08-19 11:40:00,24.25,24.29,24.24,24.27,99800.0,18.159,18.189,18.1515,18.174,99800.0
2008-08-19 11:45:00,24.26,24.31,24.26,24.29,71200.0,18.1665,18.204,18.1665,18.189,71200.0
2008-08-19 11:50:00,24.3,24.3,24.26,24.26,80900.0,18.1965,18.1965,18.1665,18.1665,80900.0
2008-08-19 11:55:00,24.26,24.3,24.25,24.28,95000.0,18.1665,18.1965,18.159,18.1815,95000.0
2008-08-19 12:00:00,24.28,24.28,24.23,24.25,124900.0,18.1815,18.1815,18.144,18.159,124900.0
2008-08-19 12:05:00,24.24,24.25,24.21,24.21,96600.0,18.1515,18.159,18.1291,18.1291,96600.0
2008-08-19 12:10:00,24.22,24.22,24.18,24.18,100200.0,18.1366,18.1366,18.1066,18.1066,100200.0
2008-08-19 12:15:00,24.19,24.27,24.17,24.27,57600.0,18.1141,18.174,18.0991,18.174,57600.0
2008-08-19 12:20:00,24.27,24.32,24.25,24.32,48700.0,18.174,18.2114,18.159,18.2114,48700.0
2008-08-19 12:25:00,24.32,24.33,24.3,24.33,29000.0,18.2114,18.2189,18.1965,18.2189,29000.0
2008-08-19 12:30:00,24.33,24.37,24.32,24.36,162500.0,18.2189,18.2489,18.2114,18.2414,162500.0
2008-08-19 12:35:00,24.36,24.45,24.32,24.45,136400.0,18.2414,18.3088,18.2114,18.3088,136400.0
2008-08-19 12:40:00,24.45,24.46,24.37,24.37,83700.0,18.3088,18.3163,18.2489,18.2489,83700.0
2008-08-19 12:45:00,24.37,24.38,24.36,24.38,9000.0,18.2489,18.2564,18.2414,18.2564,9000.0
2008-08-19 12:50:00,24.37,24.38,24.31,24.32,48300.0,18.2489,18.2564,18.204,18.2114,48300.0
2008-08-19 12:55:00,24.32,24.32,24.27,24.3,14400.0,18.2114,18.2114,18.174,18.1965,14400.0
2008-08-19 13:00:00,24.29,24.32,24.28,24.3,31700.0,18.189,18.2114,18.1815,18.1965,31700.0
2008-08-19 13:05:00,24.3,24.31,24.29,24.31,27400.0,18.1965,18.204,18.189,18.204,27400.0
2008-08-19 13:10:00,24.31,24.36,24.29,24.36,48800.0,18.204,18.2414,18.189,18.2414,48800.0
2008-08-19 13:15:00,24.35,24.35,24.3,24.31,23200.0,18.2339,18.2339,18.1965,18.204,23200.0
2008-08-19 13:20:00,24.3,24.36,24.27,24.35,92700.0,18.1965,18.2414,18.174,18.2339,92700.0
2008-08-19 13:25:00,24.35,24.37,24.33,24.36,249000.0,18.2339,18.2489,18.2189,18.2414,249000.0
2008-08-19 13:30:00,24.36,24.37,24.34,24.35,148200.0,18.2414,18.2489,18.2264,18.2339,148200.0
2008-08-19 13:35:00,24.34,24.35,24.29,24.31,163600.0,18.2264,18.2339,18.189,18.204,163600.0
2008-08-19 13:40:00,24.3,24.32,24.29,24.29,78000.0,18.1965,18.2114,18.189,18.189,78000.0
2008-08-19 13:45:00,24.3,24.32,24.28,24.31,35500.0,18.1965,18.2114,18.1815,18.204,35500.0
2008-08-19 13:50:00,24.3,24.32,24.29,24.32,59100.0,18.1965,18.2114,18.189,18.2114,59100.0
2008-08-19 13:55:00,24.31,24.32,24.23,24.23,129500.0,18.204,18.2114,18.144,18.144,129500.0
2008-08-19 14:00:00,24.24,24.31,24.23,24.23,172500.0,18.1515,18.204,18.144,18.144,172500.0
2008-08-19 14:05:00,24.24,24.27,24.22,24.26,99700.0,18.1515,18.174,18.1366,18.1665,99700.0
2008-08-19 14:10:00,24.26,24.27,24.21,24.24,87600.0,18.1665,18.174,18.1291,18.1515,87600.0
2008-08-19 14:15:00,24.23,24.25,24.22,24.23,31700.0,18.144,18.159,18.1366,18.144,31700.0
2008-08-19 14:20:00,24.23,24.25,24.19,24.2,61500.0,18.144,18.159,18.1141,18.1216,61500.0
2008-08-19 14:25:00,24.2,24.22,24.19,24.2,75100.0,18.1216,18.1366,18.1141,18.1216,75100.0
2008-08-19 14:30:00,24.2,24.22,24.19,24.19,41500.0,18.1216,18.1366,18.1141,18.1141,41500.0
2008-08-19 14:35:00,24.19,24.2,24.16,24.2,88100.0,18.1141,18.1216,18.0916,18.1216,88100.0
2008-08-19 14:40:00,24.2,24.2,24.17,24.2,173600.0,18.1216,18.1216,18.0991,18.1216,173600.0
2008-08-19 14:45:00,24.2,24.25,24.19,24.22,164800.0,18.1216,18.159,18.1141,18.1366,164800.0
2008-08-19 14:50:00,24.22,24.28,24.21,24.27,185300.0,18.1366,18.1815,18.1291,18.174,185300.0
2008-08-19 14:55:00,24.27,24.32,24.27,24.28,415600.0,18.174,18.2114,18.174,18.1815,415600.0
2008-08-19 15:00:00,24.28,24.28,24.16,24.16,66200.0,18.1815,18.1815,18.0916,18.0916,66200.0
2008-08-19 15:05:00,24.18,24.21,24.17,24.19,131500.0,18.1066,18.1291,18.0991,18.1141,131500.0
2008-08-19 15:10:00,24.2,24.23,24.18,24.22,119300.0,18.1216,18.144,18.1066,18.1366,119300.0
2008-08-19 15:15:00,24.22,24.23,24.19,24.19,171100.0,18.1366,18.144,18.1141,18.1141,171100.0
2008-08-19 15:20:00,24.2,24.26,24.18,24.23,111700.0,18.1216,18.1665,18.1066,18.144,111700.0
2008-08-19 15:25:00,24.24,24.25,24.22,24.24,119700.0,18.1515,18.159,18.1366,18.1515,119700.0
2008-08-19 15:30:00,24.23,24.24,24.19,24.22,319500.0,18.144,18.1515,18.1141,18.1366,319500.0
2008-08-19 15:35:00,24.23,24.23,24.19,24.22,454600.0,18.144,18.144,18.1141,18.1366,454600.0
2008-08-19 15:40:00,24.22,24.24,24.19,24.24,354200.0,18.1366,18.1515,18.1141,18.1515,354200.0
2008-08-19 15:45:00,24.24,24.33,24.24,24.3,369400.0,18.1515,18.2189,18.1515,18.1965,369400.0
2008-08-19 15:50:00,24.3,24.35,24.27,24.33,267400.0,18.1965,18.2339,18.174,18.2189,267400.0
2008-08-19 15:55:00,24.33,24.34,24.27,24.33,307300.0,18.2189,18.2264,18.174,18.2189,307300.0
2008-08-20 09:30:00,24.27,24.49,24.18,24.2,142600.0,18.174,18.3387,18.1066,18.1216,142600.0
2008-08-20 09:35:00,24.21,24.21,24.03,24.15,238000.0,18.1291,18.1291,17.9943,18.0841,238000.0
2008-08-20 09:40:00,24.15,24.21,24.06,24.1,84200.0,18.0841,18.1291,18.0167,18.0467,84200.0
2008-08-20 09:45:00,24.09,24.1,23.99,24.01,330000.0,18.0392,18.0467,17.9643,17.9793,330000.0
2008-08-20 09:50:00,24.02,24.1,23.95,23.99,284100.0,17.9868,18.0467,17.9344,17.9643,284100.0
2008-08-20 09:55:00,24.0,24.05,24.0,24.03,157200.0,17.9718,18.0093,17.9718,17.9943,157200.0
2008-08-20 10:00:00,24.02,24.04,23.92,23.94,193600.0,17.9868,18.0018,17.9119,17.9269,193600.0
2008-08-20 10:05:00,23.94,23.99,23.9,23.99,241500.0,17.9269,17.9643,17.8969,17.9643,241500.0
2008-08-20 10:10:00,23.99,24.0,23.96,24.0,205900.0,17.9643,17.9718,17.9419,17.9718,205900.0
2008-08-20 10:15:00,24.01,24.18,23.99,24.15,421000.0,17.9793,18.1066,17.9643,18.0841,421000.0
2008-08-20 10:20:00,24.15,24.18,24.02,24.02,204900.0,18.0841,18.1066,17.9868,17.9868,204900.0
2008-08-20 10:25:00,24.02,24.06,23.92,23.93,155100.0,17.9868,18.0167,17.9119,17.9194,155100.0
2008-08-20 10:30:00,23.94,23.98,23.9,23.97,203700.0,17.9269,17.9568,17.8969,17.9494,203700.0
2008-08-20 10:35:00,23.97,24.14,23.97,24.05,241900.0,17.9494,18.0767,17.9494,18.0093,241900.0
2008-08-20 10:40:00,24.06,24.16,24.02,24.16,151300.0,18.0167,18.0916,17.9868,18.0916,151300.0
2008-08-20 10:45:00,24.16,24.21,24.15,24.18,254100.0,18.0916,18.1291,18.0841,18.1066,254100.0
2008-08-20 10:50:00,24.18,24.26,24.15,24.25,213100.0,18.1066,18.1665,18.0841,18.159,213100.0
2008-08-20 10:55:00,24.25,24.37,24.23,24.37,99800.0,18.159,18.2489,18.144,18.2489,99800.0
2008-08-20 11:00:00,24.37,24.37,24.25,24.27,126800.0,18.2489,18.2489,18.159,18.174,126800.0
2008-08-20 11:05:00,24.26,24.26,24.23,24.25,49500.0,18.1665,18.1665,18.144,18.159,49500.0
2008-08-20 11:10:00,24.25,24.26,24.19,24.21,92100.0,18.159,18.1665,18.1141,18.1291,92100.0
2008-08-20 11:15:00,24.2,24.21,24.17,24.19,63700.0,18.1216,18.1291,18.0991,18.1141,63700.0
2008-08-20 11:20:00,24.2,24.21,24.18,24.21,31200.0,18.1216,18.1291,18.1066,18.1291,31200.0
2008-08-20 11:25:00,24.21,24.23,24.18,24.2,90900.0,18.1291,18.144,18.1066,18.1216,90900.0
2008-08-20 11:30:00,24.19,24.2,24.17,24.18,74000.0,18.1141,18.1216,18.0991,18.1066,74000.0
2008-08-20 11:35:00,24.19,24.19,24.12,24.12,175200.0,18.1141,18.1141,18.0617,18.0617,175200.0
2008-08-20 11:40:00,24.13,24.14,24.08,24.1,80100.0,18.0692,18.0767,18.0317,18.0467,80100.0
2008-08-20 11:45:00,24.11,24.11,24.03,24.04,82600.0,18.0542,18.0542,17.9943,18.0018,82600.0
2008-08-20 11:50:00,24.04,24.14,24.04,24.13,84300.0,18.0018,18.0767,18.0018,18.0692,84300.0
2008-08-20 11:55:00,24.13,24.14,24.12,24.12,65100.0,18.0692,18.0767,18.0617,18.0617,65100.0
2008-08-20 12:00:00,24.12,24.13,24.06,24.06,86000.0,18.0617,18.0692,18.0167,18.0167,86000.0
2008-08-20 12:05:00,24.07,24.1,24.04,24.06,148600.0,18.0242,18.0467,18.0018,18.0167,148600.0
2008-08-20 12:10:00,24.05,24.05,23.9,23.94,97000.0,18.0093,18.0093,17.8969,17.9269,97000.0
2008-08-20 12:15:00,23.94,23.97,23.92,23.93,35800.0,17.9269,17.9494,17.9119,17.9194,35800.0
2008-08-20 12:20:00,23.93,23.99,23.91,23.99,38600.0,17.9194,17.9643,17.9044,17.9643,38600.0
2008-08-20 12:25:00,24.0,24.02,23.98,23.99,25000.0,17.9718,17.9868,17.9568,17.9643,25000.0
2008-08-20 12:30:00,24.0,24.07,23.99,24.06,47100.0,17.9718,18.0242,17.9643,18.0167,47100.0
2008-08-20 12:35:00,24.06,24.1,24.05,24.07,116300.0,18.0167,18.0467,18.0093,18.0242,116300.0
2008-08-20 12:40:00,24.08,24.1,24.06,24.08,35100.0,18.0317,18.0467,18.0167,18.0317,35100.0
2008-08-20 12:45:00,24.08,24.09,24.04,24.04,116900.0,18.0317,18.0392,18.0018,18.0018,116900.0
2008-08-20 12:50:00,24.04,24.04,23.93,23.94,89500.0,18.0018,18.0018,17.9194,17.9269,89500.0
2008-08-20 12:55:00,23.93,23.99,23.93,23.98,49000.0,17.9194,17.9643,17.9194,17.9568,49000.0
2008-08-20 13:00:00,23.98,24.02,23.98,24.01,27300.0,17.9568,17.9868,17.9568,17.9793,27300.0
2008-08-20 13:05:00,24.02,24.1,24.02,24.09,29600.0,17.9868,18.0467,17.9868,18.0392,29600.0
2008-08-20 13:10:00,24.09,24.1,24.08,24.08,81000.0,18.0392,18.0467,18.0317,18.0317,81000.0
2008-08-20 13:15:00,24.08,24.09,24.06,24.08,112600.0,18.0317,18.0392,18.0167,18.0317,112600.0
2008-08-20 13:20:00,24.08,24.1,24.07,24.07,73000.0,18.0317,18.0467,18.0242,18.0242,73000.0
2008-08-20 13:25:00,24.07,24.08,24.06,24.07,53900.0,18.0242,18.0317,18.0167,18.0242,53900.0
2008-08-20 13:30:00,24.07,24.09,24.06,24.09,40300.0,18.0242,18.0392,18.0167,18.0392,40300.0
2008-08-20 13:35:00,24.08,24.1,24.07,24.08,74200.0,18.0317,18.0467,18.0242,18.0317,74200.0
2008-08-20 13:40:00,24.07,24.08,24.05,24.06,74600.0,18.0242,18.0317,18.0093,18.0167,74600.0
2008-08-20 13:45:00,24.07,24.09,24.06,24.08,107000.0,18.0242,18.0392,18.0167,18.0317,107000.0
2008-08-20 13:50:00,24.07,24.09,24.06,24.09,40300.0,18.0242,18.0392,18.0167,18.0392,40300.0
2008-08-20 13:55:00,24.09,24.09,24.07,24.08,39300.0,18.0392,18.0392,18.0242,18.0317,39300.0
2008-08-20 14:00:00,24.08,24.08,24.01,24.01,62500.0,18.0317,18.0317,17.9793,17.9793,62500.0
2008-08-20 14:05:00,24.01,24.03,23.97,23.99,91400.0,17.9793,17.9943,17.9494,17.9643,91400.0
2008-08-20 14:10:00,24.0,24.0,23.96,23.98,72400.0,17.9718,17.9718,17.9419,17.9568,72400.0
2008-08-20 14:15:00,23.98,24.0,23.91,23.92,98400.0,17.9568,17.9718,17.9044,17.9119,98400.0
2008-08-20 14:20:00,23.91,23.92,23.88,23.91,184000.0,17.9044,17.9119,17.882,17.9044,184000.0
2008-08-20 14:25:00,23.91,23.94,23.89,23.93,58500.0,17.9044,17.9269,17.8894,17.9194,58500.0
2008-08-20 14:30:00,23.93,23.94,23.91,23.93,34200.0,17.9194,17.9269,17.9044,17.9194,34200.0
2008-08-20 14:35:00,23.92,23.95,23.91,23.94,49600.0,17.9119,17.9344,17.9044,17.9269,49600.0
2008-08-20 14:40:00,23.93,23.95,23.91,23.94,56100.0,17.9194,17.9344,17.9044,17.9269,56100.0
2008-08-20 14:45:00,23.94,23.96,23.93,23.95,26400.0,17.9269,17.9419,17.9194,17.9344,26400.0
2008-08-20 14:50:00,23.95,24.0,23.95,23.97,69100.0,17.9344,17.9718,17.9344,17.9494,69100.0
2008-08-20 14:55:00,23.97,23.98,23.96,23.98,83000.0,17.9494,17.9568,17.9419,17.9568,83000.0
2008-08-20 15:00:00,23.98,23.98,23.93,23.95,301900.0,17.9568,17.9568,17.9194,17.9344,301900.0
2008-08-20 15:05:00,23.95,23.95,23.9,23.9,82900.0,17.9344,17.9344,17.8969,17.8969,82900.0
2008-08-20 15:10:00,23.9,23.93,23.89,23.92,54800.0,17.8969,17.9194,17.8894,17.9119,54800.0
2008-08-20 15:15:00,23.92,23.92,23.89,23.9,94200.0,17.9119,17.9119,17.8894,17.8969,94200.0
2008-08-20 15:20:00,23.9,23.96,23.88,23.95,175200.0,17.8969,17.9419,17.882,17.9344,175200.0
2008-08-20 15:25:00,23.96,23.97,23.94,23.95,96300.0,17.9419,17.9494,17.9269,17.9344,96300.0
2008-08-20 15:30:00,23.95,23.96,23.9,23.95,111300.0,17.9344,17.9419,17.8969,17.9344,111300.0
2008-08-20 15:35:00,23.95,23.96,23.93,23.96,254500.0,17.9344,17.9419,17.9194,17.9419,254500.0
2008-08-20 15:40:00,23.96,23.98,23.95,23.98,190300.0,17.9419,17.9568,17.9344,17.9568,190300.0
2008-08-20 15:45:00,23.98,24.01,23.94,24.01,148600.0,17.9568,17.9793,17.9269,17.9793,148600.0
2008-08-20 15:50:00,24.01,24.02,23.98,23.98,196700.0,17.9793,17.9868,17.9568,17.9568,196700.0
2008-08-20 15:55:00,23.99,24.0,23.94,23.96,280400.0,17.9643,17.9718,17.9269,17.9419,280400.0
2008-08-21 09:30:00,23.85,23.91,23.69,23.85,132600.0,17.8595,17.9044,17.7397,17.8595,132600.0
2008-08-21 09:35:00,23.84,23.93,23.82,23.93,54300.0,17.852,17.9194,17.837,17.9194,54300.0
2008-08-21 09:40:00,23.96,23.96,23.84,23.91,114300.0,17.9419,17.9419,17.852,17.9044,114300.0
2008-08-21 09:45:00,23.91,24.09,23.9,23.98,129800.0,17.9044,18.0392,17.8969,17.9568,129800.0
2008-08-21 09:50:00,23.98,24.03,23.96,24.03,102200.0,17.9568,17.9943,17.9419,17.9943,102200.0
2008-08-21 09:55:00,24.03,24.06,24.01,24.05,194400.0,17.9943,18.0167,17.9793,18.0093,194400.0
2008-08-21 10:00:00,24.05,24.06,24.0,24.01,156300.0,18.0093,18.0167,17.9718,17.9793,156300.0
2008-08-21 10:05:00,24.0,24.03,23.94,23.95,99300.0,17.9718,17.9943,17.9269,17.9344,99300.0
2008-08-21 10:10:00,23.95,24.04,23.93,24.01,102400.0,17.9344,18.0018,17.9194,17.9793,102400.0
2008-08-21 10:15:00,24.02,24.06,23.99,23.99,243000.0,17.9868,18.0167,17.9643,17.9643,243000.0
2008-08-21 10:20:00,24.0,24.03,23.93,23.94,82100.0,17.9718,17.9943,17.9194,17.9269,82100.0
2008-08-21 10:25:00,23.95,23.99,23.95,23.98,57200.0,17.9344,17.9643,17.9344,17.9568,57200.0
2008-08-21 10:30:00,23.98,23.99,23.95,23.97,86600.0,17.9568,17.9643,17.9344,17.9494,86600.0
2008-08-21 10:35:00,23.96,24.02,23.96,23.98,81800.0,17.9419,17.9868,17.9419,17.9568,81800.0
2008-08-21 10:40:00,23.98,23.99,23.84,23.88,85700.0,17.9568,17.9643,17.852,17.882,85700.0
2008-08-21 10:45:00,23.88,23.88,23.85,23.88,70100.0,17.882,17.882,17.8595,17.882,70100.0
2008-08-21 10:50:00,23.88,23.9,23.85,23.86,75400.0,17.882,17.8969,17.8595,17.867,75400.0
2008-08-21 10:55:00,23.87,23.89,23.85,23.89,57900.0,17.8745,17.8894,17.8595,17.8894,57900.0
2008-08-21 11:00:00,23.89,23.9,23.85,23.88,31300.0,17.8894,17.8969,17.8595,17.882,31300.0
2008-08-21 11:05:00,23.88,23.88,23.85,23.86,65100.0,17.882,17.882,17.8595,17.867,65100.0
2008-08-21 11:10:00,23.86,23.93,23.86,23.91,61100.0,17.867,17.9194,17.867,17.9044,61100.0
2008-08-21 11:15:00,23.91,23.96,23.88,23.93,44500.0,17.9044,17.9419,17.882,17.9194,44500.0
2008-08-21 11:20:00,23.94,23.98,23.93,23.96,145100.0,17.9269,17.9568,17.9194,17.9419,145100.0
2008-08-21 11:25:00,23.96,24.05,23.96,24.05,56600.0,17.9419,18.0093,17.9419,18.0093,56600.0
2008-08-21 11:30:00,24.05,24.06,23.99,24.0,210500.0,18.0093,18.0167,17.9643,17.9718,210500.0
2008-08-21 11:35:00,24.0,24.03,23.98,24.0,64300.0,17.9718,17.9943,17.9568,17.9718,64300.0
2008-08-21 11:40:00,24.01,24.07,24.01,24.07,36300.0,17.9793,18.0242,17.9793,18.0242,36300.0
2008-08-21 11:45:00,24.07,24.07,24.05,24.05,56000.0,18.0242,18.0242,18.0093,18.0093,56000.0
2008-08-21 11:50:00,24.05,24.05,24.03,24.05,35400.0,18.0093,18.0093,17.9943,18.0093,35400.0
2008-08-21 11:55:00,24.05,24.07,24.04,24.07,57200.0,18.0093,18.0242,18.0018,18.0242,57200.0
2008-08-21 12:00:00,24.07,24.15,24.07,24.11,136900.0,18.0242,18.0841,18.0242,18.0542,136900.0
2008-08-21 12:05:00,24.12,24.12,24.07,24.08,37200.0,18.0617,18.0617,18.0242,18.0317,37200.0
2008-08-21 12:10:00,24.08,24.09,24.03,24.04,65500.0,18.0317,18.0392,17.9943,18.0018,65500.0
2008-08-21 12:15:00,24.05,24.05,24.04,24.05,23300.0,18.0093,18.0093,18.0018,18.0093,23300.0
2008-08-21 12:20:00,24.05,24.05,24.04,24.04,43200.0,18.0093,18.0093,18.0018,18.0018,43200.0
2008-08-21 12:25:00,24.04,24.04,24.0,24.02,43200.0,18.0018,18.0018,17.9718,17.9868,43200.0
2008-08-21 12:30:00,24.02,24.02,24.0,24.02,38900.0,17.9868,17.9868,17.9718,17.9868,38900.0
2008-08-21 12:35:00,24.02,24.02,24.01,24.02,32000.0,17.9868,17.9868,17.9793,17.9868,32000.0
2008-08-21 12:40:00,24.02,24.02,23.99,24.0,57300.0,17.9868,17.9868,17.9643,17.9718,57300.0
2008-08-21 12:45:00,24.0,24.01,23.97,24.0,87000.0,17.9718,17.9793,17.9494,17.9718,87000.0
2008-08-21 12:50:00,24.0,24.01,23.99,24.0,40300.0,17.9718,17.9793,17.9643,17.9718,40300.0
2008-08-21 12:55:00,23.99,24.02,23.99,24.02,46700.0,17.9643,17.9868,17.9643,17.9868,46700.0
2008-08-21 13:00:00,24.02,24.02,23.99,24.01,45000.0,17.9868,17.9868,17.9643,17.9793,45000.0
2008-08-21 13:05:00,24.01,24.02,23.99,24.01,81700.0,17.9793,17.9868,17.9643,17.9793,81700.0
2008-08-21 13:10:00,24.01,24.03,24.0,24.02,246700.0,17.9793,17.9943,17.9718,17.9868,246700.0
2008-08-21 13:15:00,24.02,24.03,24.0,24.02,77300.0,17.9868,17.9943,17.9718,17.9868,77300.0
2008-08-21 13:20:00,24.02,24.04,24.01,24.01,81000.0,17.9868,18.0018,17.9793,17.9793,81000.0
2008-08-21 13:25:00,24.0,24.01,23.95,23.97,54200.0,17.9718,17.9793,17.9344,17.9494,54200.0
2008-08-21 13:30:00,23.96,24.0,23.96,24.0,31400.0,17.9419,17.9718,17.9419,17.9718,31400.0
2008-08-21 13:35:00,24.0,24.01,23.99,24.01,115000.0,17.9718,17.9793,17.9643,17.9793,115000.0
2008-08-21 13:40:00,24.01,24.03,23.96,23.99,128600.0,17.9793,17.9943,17.9419,17.9643,128600.0
2008-08-21 13:45:00,23.99,24.03,23.99,24.02,63400.0,17.9643,17.9943,17.9643,17.9868,63400.0
2008-08-21 13:50:00,24.02,24.03,23.98,24.0,119100.0,17.9868,17.9943,17.9568,17.9718,119100.0
2008-08-21 13:55:00,24.0,24.0,23.98,24.0,29700.0,17.9718,17.9718,17.9568,17.9718,29700.0
2008-08-21 14:00:00,24.0,24.01,23.98,24.0,44900.0,17.9718,17.9793,17.9568,17.9718,44900.0
2008-08-21 14:05:00,24.0,24.0,23.99,24.0,35000.0,17.9718,17.9718,17.9643,17.9718,35000.0
2008-08-21 14:10:00,23.99,24.01,23.99,24.0,102600.0,17.9643,17.9793,17.9643,17.9718,102600.0
2008-08-21 14:15:00,23.99,24.01,23.99,24.0,86400.0,17.9643,17.9793,17.9643,17.9718,86400.0
2008-08-21 14:20:00,24.0,24.01,23.99,24.01,69200.0,17.9718,17.9793,17.9643,17.9793,69200.0
2008-08-21 14:25:00,24.01,24.01,23.99,24.0,86600.0,17.9793,17.9793,17.9643,17.9718,86600.0
2008-08-21 14:30:00,24.0,24.01,23.99,24.01,220100.0,17.9718,17.9793,17.9643,17.9793,220100.0
2008-08-21 14:35:00,24.01,24.01,23.99,23.99,133200.0,17.9793,17.9793,17.9643,17.9643,133200.0
2008-08-21 14:40:00,23.99,24.03,23.99,24.03,100300.0,17.9643,17.9943,17.9643,17.9943,100300.0
2008-08-21 14:45:00,24.03,24.03,24.0,24.0,104900.0,17.9943,17.9943,17.9718,17.9718,104900.0
2008-08-21 14:50:00,24.0,24.02,23.93,23.95,269300.0,17.9718,17.9868,17.9194,17.9344,269300.0
2008-08-21 14:55:00,23.95,23.99,23.94,23.99,81700.0,17.9344,17.9643,17.9269,17.9643,81700.0
2008-08-21 15:00:00,23.99,24.0,23.98,24.0,26100.0,17.9643,17.9718,17.9568,17.9718,26100.0
2008-08-21 15:05:00,24.0,24.0,23.96,23.96,45500.0,17.9718,17.9718,17.9419,17.9419,45500.0
2008-08-21 15:10:00,23.96,24.02,23.96,23.99,66400.0,17.9419,17.9868,17.9419,17.9643,66400.0
2008-08-21 15:15:00,23.99,24.01,23.98,24.0,21400.0,17.9643,17.9793,17.9568,17.9718,21400.0
2008-08-21 15:20:00,24.01,24.01,23.98,23.99,42300.0,17.9793,17.9793,17.9568,17.9643,42300.0
2008-08-21 15:25:00,23.98,23.99,23.94,23.96,142000.0,17.9568,17.9643,17.9269,17.9419,142000.0
2008-08-21 15:30:00,23.96,23.98,23.93,23.98,101500.0,17.9419,17.9568,17.9194,17.9568,101500.0
2008-08-21 15:35:00,23.98,24.0,23.97,24.0,79800.0,17.9568,17.9718,17.9494,17.9718,79800.0
2008-08-21 15:40:00,24.0,24.05,23.99,24.05,130700.0,17.9718,18.0093,17.9643,18.0093,130700.0
2008-08-21 15:45:00,24.05,24.07,24.03,24.04,81900.0,18.0093,18.0242,17.9943,18.0018,81900.0
2008-08-21 15:50:00,24.05,24.06,24.0,24.0,123500.0,18.0093,18.0167,17.9718,17.9718,123500.0
2008-08-21 15:55:00,24.01,24.03,24.0,24.02,166100.0,17.9793,17.9943,17.9718,17.9868,166100.0
2008-08-22 09:30:00,23.8,24.1,23.77,24.06,439100.0,17.8221,18.0467,17.7996,18.0167,439100.0
2008-08-22 09:35:00,24.06,24.1,24.03,24.03,158300.0,18.0167,18.0467,17.9943,17.9943,158300.0
2008-08-22 09:40:00,24.02,24.03,23.86,23.9,467700.0,17.9868,17.9943,17.867,17.8969,467700.0
2008-08-22 09:45:00,23.95,23.97,23.89,23.91,67500.0,17.9344,17.9494,17.8894,17.9044,67500.0
2008-08-22 09:50:00,23.9,23.92,23.87,23.92,62100.0,17.8969,17.9119,17.8745,17.9119,62100.0
2008-08-22 09:55:00,23.91,24.01,23.91,24.0,186000.0,17.9044,17.9793,17.9044,17.9718,186000.0
2008-08-22 10:00:00,24.0,24.03,23.87,23.88,250800.0,17.9718,17.9943,17.8745,17.882,250800.0
2008-08-22 10:05:00,23.88,23.98,23.87,23.96,107700.0,17.882,17.9568,17.8745,17.9419,107700.0
2008-08-22 10:10:00,23.96,23.97,23.93,23.94,34900.0,17.9419,17.9494,17.9194,17.9269,34900.0
2008-08-22 10:15:00,23.94,24.0,23.93,23.97,111700.0,17.9269,17.9718,17.9194,17.9494,111700.0
2008-08-22 10:20:00,23.98,24.0,23.97,23.97,54500.0,17.9568,17.9718,17.9494,17.9494,54500.0
2008-08-22 10:25:00,23.97,23.99,23.96,23.99,47600.0,17.9494,17.9643,17.9419,17.9643,47600.0
2008-08-22 10:30:00,23.98,24.0,23.98,23.99,93200.0,17.9568,17.9718,17.9568,17.9643,93200.0
2008-08-22 10:35:00,24.0,24.04,23.97,24.04,129300.0,17.9718,18.0018,17.9494,18.0018,129300.0
2008-08-22 10:40:00,24.04,24.05,24.0,24.02,622500.0,18.0018,18.0093,17.9718,17.9868,622500.0
2008-08-22 10:45:00,24.02,24.12,24.01,24.12,72400.0,17.9868,18.0617,17.9793,18.0617,72400.0
2008-08-22 10:50:00,24.11,24.15,24.08,24.14,695000.0,18.0542,18.0841,18.0317,18.0767,695000.0
2008-08-22 10:55:00,24.14,24.16,24.04,24.04,230300.0,18.0767,18.0916,18.0018,18.0018,230300.0
2008-08-22 11:00:00,24.04,24.06,24.01,24.03,108200.0,18.0018,18.0167,17.9793,17.9943,108200.0
2008-08-22 11:05:00,24.03,24.07,24.02,24.06,207600.0,17.9943,18.0242,17.9868,18.0167,207600.0
2008-08-22 11:10:00,24.05,24.05,23.95,23.96,97400.0,18.0093,18.0093,17.9344,17.9419,97400.0
2008-08-22 11:15:00,23.97,23.99,23.93,23.99,39800.0,17.9494,17.9643,17.9194,17.9643,39800.0
2008-08-22 11:20:00,24.0,24.04,24.0,24.04,51700.0,17.9718,18.0018,17.9718,18.0018,51700.0
2008-08-22 11:25:00,24.04,24.04,24.0,24.01,51500.0,18.0018,18.0018,17.9718,17.9793,51500.0
2008-08-22 11:30:00,24.02,24.03,23.98,24.0,61600.0,17.9868,17.9943,17.9568,17.9718,61600.0
2008-08-22 11:35:00,24.0,24.04,24.0,24.0,92600.0,17.9718,18.0018,17.9718,17.9718,92600.0
2008-08-22 11:40:00,24.0,24.01,23.96,24.0,36900.0,17.9718,17.9793,17.9419,17.9718,36900.0
2008-08-22 11:45:00,23.99,24.0,23.98,24.0,17200.0,17.9643,17.9718,17.9568,17.9718,17200.0
2008-08-22 11:50:00,24.0,24.01,23.99,24.0,24000.0,17.9718,17.9793,17.9643,17.9718,24000.0
2008-08-22 11:55:00,24.0,24.02,23.99,24.02,32200.0,17.9718,17.9868,17.9643,17.9868,32200.0
2008-08-22 12:00:00,24.02,24.02,23.96,23.97,64500.0,17.9868,17.9868,17.9419,17.9494,64500.0
2008-08-22 12:05:00,23.97,23.98,23.84,23.91,62500.0,17.9494,17.9568,17.852,17.9044,62500.0
2008-08-22 12:10:00,23.91,23.95,23.89,23.95,176100.0,17.9044,17.9344,17.8894,17.9344,176100.0
2008-08-22 12:15:00,23.96,24.0,23.96,23.98,69900.0,17.9419,17.9718,17.9419,17.9568,69900.0
2008-08-22 12:20:00,23.99,24.0,23.97,24.0,54600.0,17.9643,17.9718,17.9494,17.9718,54600.0
2008-08-22 12:25:00,24.0,24.01,23.99,23.99,59600.0,17.9718,17.9793,17.9643,17.9643,59600.0
2008-08-22 12:30:00,24.0,24.02,23.98,24.02,50800.0,17.9718,17.9868,17.9568,17.9868,50800.0
2008-08-22 12:35:00,24.02,24.03,23.99,24.0,35000.0,17.9868,17.9943,17.9643,17.9718,35000.0
2008-08-22 12:40:00,23.99,24.01,23.99,23.99,27800.0,17.9643,17.9793,17.9643,17.9643,27800.0
2008-08-22 12:45:00,23.99,24.0,23.96,23.96,35500.0,17.9643,17.9718,17.9419,17.9419,35500.0
2008-08-22 12:50:00,23.97,23.97,23.94,23.94,27900.0,17.9494,17.9494,17.9269,17.9269,27900.0
2008-08-22 12:55:00,23.95,23.98,23.94,23.96,49800.0,17.9344,17.9568,17.9269,17.9419,49800.0
2008-08-22 13:00:00,23.96,24.02,23.95,23.98,81000.0,17.9419,17.9868,17.9344,17.9568,81000.0
2008-08-22 13:05:00,23.98,24.04,23.98,24.03,154000.0,17.9568,18.0018,17.9568,17.9943,154000.0
2008-08-22 13:10:00,24.04,24.04,24.02,24.02,55800.0,18.0018,18.0018,17.9868,17.9868,55800.0
2008-08-22 13:15:00,24.02,24.04,23.99,23.99,45900.0,17.9868,18.0018,17.9643,17.9643,45900.0
2008-08-22 13:20:00,23.99,24.0,23.99,24.0,12000.0,17.9643,17.9718,17.9643,17.9718,12000.0
2008-08-22 13:25:00,24.0,24.0,23.99,24.0,9600.0,17.9718,17.9718,17.9643,17.9718,9600.0
2008-08-22 13:30:00,24.0,24.03,23.99,24.0,235900.0,17.9718,17.9943,17.9643,17.9718,235900.0
2008-08-22 13:35:00,24.0,24.04,23.99,24.02,59200.0,17.9718,18.0018,17.9643,17.9868,59200.0
2008-08-22 13:40:00,24.02,24.03,24.02,24.03,21900.0,17.9868,17.9943,17.9868,17.9943,21900.0
2008-08-22 13:45:00,24.03,24.03,24.01,24.02,196800.0,17.9943,17.9943,17.9793,17.9868,196800.0
2008-08-22 13:50:00,24.02,24.03,24.01,24.02,51100.0,17.9868,17.9943,17.9793,17.9868,51100.0
2008-08-22 13:55:00,24.01,24.04,24.01,24.02,188100.0,17.9793,18.0018,17.9793,17.9868,188100.0
2008-08-22 14:00:00,24.02,24.04,24.01,24.04,380300.0,17.9868,18.0018,17.9793,18.0018,380300.0
2008-08-22 14:05:00,24.04,24.04,24.03,24.04,81900.0,18.0018,18.0018,17.9943,18.0018,81900.0
2008-08-22 14:10:00,24.03,24.05,24.03,24.04,191800.0,17.9943,18.0093,17.9943,18.0018,191800.0
2008-08-22 14:15:00,24.04,24.05,24.03,24.04,204500.0,18.0018,18.0093,17.9943,18.0018,204500.0
2008-08-22 14:20:00,24.04,24.1,24.03,24.1,235400.0,18.0018,18.0467,17.9943,18.0467,235400.0
2008-08-22 14:25:00,24.1,24.1,24.08,24.09,83300.0,18.0467,18.0467,18.0317,18.0392,83300.0
2008-08-22 14:30:00,24.09,24.14,24.09,24.12,234600.0,18.0392,18.0767,18.0392,18.0617,234600.0
2008-08-22 14:35:00,24.12,24.15,24.12,24.14,135700.0,18.0617,18.0841,18.0617,18.0767,135700.0
2008-08-22 14:40:00,24.15,24.17,24.1,24.1,166200.0,18.0841,18.0991,18.0467,18.0467,166200.0
2008-08-22 14:45:00,24.1,24.11,24.07,24.08,48200.0,18.0467,18.0542,18.0242,18.0317,48200.0
2008-08-22 14:50:00,24.08,24.1,24.07,24.1,27300.0,18.0317,18.0467,18.0242,18.0467,27300.0
2008-08-22 14:55:00,24.1,24.13,24.09,24.13,91400.0,18.0467,18.0692,18.0392,18.0692,91400.0
2008-08-22 15:00:00,24.13,24.21,24.12,24.15,316400.0,18.0692,18.1291,18.0617,18.0841,316400.0
2008-08-22 15:05:00,24.15,24.17,24.13,24.17,66000.0,18.0841,18.0991,18.0692,18.0991,66000.0
2008-08-22 15:10:00,24.16,24.19,24.12,24.14,63400.0,18.0916,18.1141,18.0617,18.0767,63400.0
2008-08-22 15:15:00,24.14,24.15,24.14,24.14,37400.0,18.0767,18.0841,18.0767,18.0767,37400.0
2008-08-22 15:20:00,24.14,24.15,24.13,24.14,51600.0,18.0767,18.0841,18.0692,18.0767,51600.0
2008-08-22 15:25:00,24.14,24.16,24.13,24.15,84300.0,18.0767,18.0916,18.0692,18.0841,84300.0
2008-08-22 15:30:00,24.15,24.19,24.14,24.19,180800.0,18.0841,18.1141,18.0767,18.1141,180800.0
2008-08-22 15:35:00,24.19,24.24,24.18,24.19,318500.0,18.1141,18.1515,18.1066,18.1141,318500.0
2008-08-22 15:40:00,24.19,24.19,24.12,24.13,193700.0,18.1141,18.1141,18.0617,18.0692,193700.0
2008-08-22 15:45:00,24.13,24.13,24.06,24.08,295700.0,18.0692,18.0692,18.0167,18.0317,295700.0
2008-08-22 15:50:00,24.07,24.09,24.01,24.07,578900.0,18.0242,18.0392,17.9793,18.0242,578900.0
2008-08-22 15:55:00,24.06,24.13,24.04,24.11,822900.0,18.0167,18.0692,18.0018,18.0542,822900.0
2008-08-25 09:30:00,23.92,23.99,23.74,23.99,82800.0,17.9119,17.9643,17.7771,17.9643,82800.0
2008-08-25 09:35:00,23.99,24.02,23.96,24.0,225800.0,17.9643,17.9868,17.9419,17.9718,225800.0
2008-08-25 09:40:00,24.0,24.13,24.0,24.04,53700.0,17.9718,18.0692,17.9718,18.0018,53700.0
2008-08-25 09:45:00,24.05,24.09,24.0,24.04,79200.0,18.0093,18.0392,17.9718,18.0018,79200.0
2008-08-25 09:50:00,24.04,24.09,24.02,24.02,48200.0,18.0018,18.0392,17.9868,17.9868,48200.0
2008-08-25 09:55:00,24.03,24.08,24.02,24.07,95000.0,17.9943,18.0317,17.9868,18.0242,95000.0
2008-08-25 10:00:00,24.08,24.24,24.07,24.2,185700.0,18.0317,18.1515,18.0242,18.1216,185700.0
2008-08-25 10:05:00,24.2,24.4,24.19,24.29,251800.0,18.1216,18.2713,18.1141,18.189,251800.0
2008-08-25 10:10:00,24.28,24.4,24.28,24.39,132000.0,18.1815,18.2713,18.1815,18.2639,132000.0
2008-08-25 10:15:00,24.4,24.53,24.39,24.53,237900.0,18.2713,18.3687,18.2639,18.3687,237900.0
2008-08-25 10:20:00,24.52,24.59,24.51,24.52,118700.0,18.3612,18.4136,18.3537,18.3612,118700.0
2008-08-25 10:25:00,24.52,24.58,24.5,24.53,111900.0,18.3612,18.4061,18.3462,18.3687,111900.0
2008-08-25 10:30:00,24.53,24.55,24.49,24.55,82500.0,18.3687,18.3837,18.3387,18.3837,82500.0
2008-08-25 10:35:00,24.54,24.54,24.47,24.48,90800.0,18.3762,18.3762,18.3238,18.3313,90800.0
2008-08-25 10:40:00,24.48,24.53,24.47,24.52,45800.0,18.3313,18.3687,18.3238,18.3612,45800.0
2008-08-25 10:45:00,24.53,24.56,24.39,24.42,56800.0,18.3687,18.3912,18.2639,18.2863,56800.0
2008-08-25 10:50:00,24.42,24.43,24.31,24.34,66900.0,18.2863,18.2938,18.204,18.2264,66900.0
2008-08-25 10:55:00,24.34,24.36,24.31,24.34,56900.0,18.2264,18.2414,18.204,18.2264,56900.0
2008-08-25 11:00:00,24.33,24.34,24.27,24.32,55900.0,18.2189,18.2264,18.174,18.2114,55900.0
2008-08-25 11:05:00,24.31,24.34,24.31,24.31,30900.0,18.204,18.2264,18.204,18.204,30900.0
2008-08-25 11:10:00,24.31,24.34,24.28,24.29,52200.0,18.204,18.2264,18.1815,18.189,52200.0
2008-08-25 11:15:00,24.29,24.29,24.25,24.25,33100.0,18.189,18.189,18.159,18.159,33100.0
2008-08-25 11:20:00,24.26,24.37,24.26,24.29,100900.0,18.1665,18.2489,18.1665,18.189,100900.0
2008-08-25 11:25:00,24.3,24.32,24.28,24.28,30500.0,18.1965,18.2114,18.1815,18.1815,30500.0
2008-08-25 11:30:00,24.28,24.28,24.21,24.22,74900.0,18.1815,18.1815,18.1291,18.1366,74900.0
2008-08-25 11:35:00,24.22,24.28,24.2,24.28,73300.0,18.1366,18.1815,18.1216,18.1815,73300.0
2008-08-25 11:40:00,24.28,24.28,24.16,24.22,145100.0,18.1815,18.1815,18.0916,18.1366,145100.0
2008-08-25 11:45:00,24.21,24.27,24.18,24.27,59000.0,18.1291,18.174,18.1066,18.174,59000.0
2008-08-25 11:50:00,24.27,24.28,24.23,24.26,34300.0,18.174,18.1815,18.144,18.1665,34300.0
2008-08-25 11:55:00,24.26,24.26,24.08,24.12,65200.0,18.1665,18.1665,18.0317,18.0617,65200.0
2008-08-25 12:00:00,24.11,24.15,24.08,24.14,52700.0,18.0542,18.0841,18.0317,18.0767,52700.0
2008-08-25 12:05:00,24.14,24.15,24.09,24.13,60600.0,18.0767,18.0841,18.0392,18.0692,60600.0
2008-08-25 12:10:00,24.13,24.21,24.12,24.18,34200.0,18.0692,18.1291,18.0617,18.1066,34200.0
2008-08-25 12:15:00,24.18,24.2,24.11,24.17,52700.0,18.1066,18.1216,18.0542,18.0991,52700.0
2008-08-25 12:20:00,24.17,24.17,24.11,24.13,29500.0,18.0991,18.0991,18.0542,18.0692,29500.0
2008-08-25 12:25:00,24.14,24.16,24.11,24.13,40700.0,18.0767,18.0916,18.0542,18.0692,40700.0
2008-08-25 12:30:00,24.14,24.15,24.09,24.11,26900.0,18.0767,18.0841,18.0392,18.0542,26900.0
2008-08-25 12:35:00,24.11,24.19,24.11,24.19,36500.0,18.0542,18.1141,18.0542,18.1141,36500.0
2008-08-25 12:40:00,24.19,24.21,24.17,24.17,24700.0,18.1141,18.1291,18.0991,18.0991,24700.0
2008-08-25 12:45:00,24.18,24.21,24.15,24.16,36200.0,18.1066,18.1291,18.0841,18.0916,36200.0
2008-08-25 12:50:00,24.14,24.17,24.09,24.11,36400.0,18.0767,18.0991,18.0392,18.0542,36400.0
2008-08-25 12:55:00,24.1,24.17,24.1,24.16,47300.0,18.0467,18.0991,18.0467,18.0916,47300.0
2008-08-25 13:00:00,24.16,24.18,24.15,24.16,59500.0,18.0916,18.1066,18.0841,18.0916,59500.0
2008-08-25 13:05:00,24.17,24.22,24.17,24.22,23600.0,18.0991,18.1366,18.0991,18.1366,23600.0
2008-08-25 13:10:00,24.21,24.21,24.15,24.18,24000.0,18.1291,18.1291,18.0841,18.1066,24000.0
2008-08-25 13:15:00,24.18,24.19,24.13,24.14,147300.0,18.1066,18.1141,18.0692,18.0767,147300.0
2008-08-25 13:20:00,24.15,24.19,24.15,24.19,18800.0,18.0841,18.1141,18.0841,18.1141,18800.0
2008-08-25 13:25:00,24.19,24.22,24.18,24.19,15500.0,18.1141,18.1366,18.1066,18.1141,15500.0
2008-08-25 13:30:00,24.18,24.21,24.16,24.21,31700.0,18.1066,18.1291,18.0916,18.1291,31700.0
2008-08-25 13:35:00,24.21,24.21,24.18,24.19,11400.0,18.1291,18.1291,18.1066,18.1141,11400.0
2008-08-25 13:40:00,24.19,24.21,24.17,24.18,35900.0,18.1141,18.1291,18.0991,18.1066,35900.0
2008-08-25 13:45:00,24.17,24.18,24.12,24.17,20700.0,18.0991,18.1066,18.0617,18.0991,20700.0
2008-08-25 13:50:00,24.17,24.19,24.15,24.19,27200.0,18.0991,18.1141,18.0841,18.1141,27200.0
2008-08-25 13:55:00,24.19,24.2,24.16,24.16,41800.0,18.1141,18.1216,18.0916,18.0916,41800.0
2008-08-25 14:00:00,24.16,24.16,23.98,24.12,73600.0,18.0916,18.0916,17.9568,18.0617,73600.0
2008-08-25 14:05:00,24.11,24.16,24.07,24.09,78100.0,18.0542,18.0916,18.0242,18.0392,78100.0
2008-08-25 14:10:00,24.08,24.1,24.03,24.03,38100.0,18.0317,18.0467,17.9943,17.9943,38100.0
2008-08-25 14:15:00,24.03,24.09,24.01,24.06,98300.0,17.9943,18.0392,17.9793,18.0167,98300.0
2008-08-25 14:20:00,24.07,24.11,24.05,24.09,49600.0,18.0242,18.0542,18.0093,18.0392,49600.0
2008-08-25 14:25:00,24.09,24.1,24.07,24.08,33200.0,18.0392,18.0467,18.0242,18.0317,33200.0
2008-08-25 14:30:00,24.08,24.1,24.05,24.07,32900.0,18.0317,18.0467,18.0093,18.0242,32900.0
2008-08-25 14:35:00,24.07,24.11,24.05,24.08,77300.0,18.0242,18.0542,18.0093,18.0317,77300.0
2008-08-25 14:40:00,24.08,24.12,24.08,24.12,32000.0,18.0317,18.0617,18.0317,18.0617,32000.0
2008-08-25 14:45:00,24.12,24.15,24.09,24.09,65700.0,18.0617,18.0841,18.0392,18.0392,65700.0
2008-08-25 14:50:00,24.1,24.14,24.1,24.13,40200.0,18.0467,18.0767,18.0467,18.0692,40200.0
2008-08-25 14:55:00,24.14,24.16,24.11,24.12,127800.0,18.0767,18.0916,18.0542,18.0617,127800.0
2008-08-25 15:00:00,24.12,24.12,24.09,24.09,32400.0,18.0617,18.0617,18.0392,18.0392,32400.0
2008-08-25 15:05:00,24.09,24.09,24.04,24.06,54900.0,18.0392,18.0392,18.0018,18.0167,54900.0
2008-08-25 15:10:00,24.05,24.06,24.0,24.02,69800.0,18.0093,18.0167,17.9718,17.9868,69800.0
2008-08-25 15:15:00,24.02,24.03,24.0,24.02,69700.0,17.9868,17.9943,17.9718,17.9868,69700.0
2008-08-25 15:20:00,24.02,24.02,24.0,24.0,58000.0,17.9868,17.9868,17.9718,17.9718,58000.0
2008-08-25 15:25:00,24.0,24.03,23.99,24.01,84400.0,17.9718,17.9943,17.9643,17.9793,84400.0
2008-08-25 15:30:00,24.0,24.04,23.99,24.03,123500.0,17.9718,18.0018,17.9643,17.9943,123500.0
2008-08-25 15:35:00,24.02,24.07,24.01,24.03,75300.0,17.9868,18.0242,17.9793,17.9943,75300.0
2008-08-25 15:40:00,24.03,24.05,24.01,24.04,72100.0,17.9943,18.0093,17.9793,18.0018,72100.0
2008-08-25 15:45:00,24.05,24.12,24.05,24.07,101800.0,18.0093,18.0617,18.0093,18.0242,101800.0
2008-08-25 15:50:00,24.07,24.08,24.04,24.05,137400.0,18.0242,18.0317,18.0018,18.0093,137400.0
2008-08-25 15:55:00,24.05,24.08,24.02,24.04,176400.0,18.0093,18.0317,17.9868,18.0018,176400.0
2008-08-26 09:30:00,23.98,24.07,23.91,24.0,86700.0,17.9568,18.0242,17.9044,17.9718,86700.0
2008-08-26 09:35:00,24.03,24.09,23.97,23.97,63700.0,17.9943,18.0392,17.9494,17.9494,63700.0
2008-08-26 09:40:00,24.0,24.07,23.97,24.06,54700.0,17.9718,18.0242,17.9494,18.0167,54700.0
2008-08-26 09:45:00,24.05,24.07,24.0,24.05,67000.0,18.0093,18.0242,17.9718,18.0093,67000.0
2008-08-26 09:50:00,24.05,24.05,23.99,23.99,42200.0,18.0093,18.0093,17.9643,17.9643,42200.0
2008-08-26 09:55:00,23.98,23.98,23.93,23.96,50800.0,17.9568,17.9568,17.9194,17.9419,50800.0
2008-08-26 10:00:00,23.95,24.02,23.94,23.97,71100.0,17.9344,17.9868,17.9269,17.9494,71100.0
2008-08-26 10:05:00,23.98,23.99,23.92,23.92,45100.0,17.9568,17.9643,17.9119,17.9119,45100.0
2008-08-26 10:10:00,23.93,23.97,23.92,23.94,79800.0,17.9194,17.9494,17.9119,17.9269,79800.0
2008-08-26 10:15:00,23.94,23.97,23.87,23.88,79900.0,17.9269,17.9494,17.8745,17.882,79900.0
2008-08-26 10:20:00,23.87,23.95,23.87,23.94,70500.0,17.8745,17.9344,17.8745,17.9269,70500.0
2008-08-26 10:25:00,23.95,24.0,23.91,24.0,44400.0,17.9344,17.9718,17.9044,17.9718,44400.0
2008-08-26 10:30:00,24.0,24.06,23.97,24.04,107100.0,17.9718,18.0167,17.9494,18.0018,107100.0
2008-08-26 10:35:00,24.04,24.12,24.04,24.12,98800.0,18.0018,18.0617,18.0018,18.0617,98800.0
2008-08-26 10:40:00,24.12,24.16,24.12,24.15,74800.0,18.0617,18.0916,18.0617,18.0841,74800.0
2008-08-26 10:45:00,24.15,24.19,24.14,24.17,93600.0,18.0841,18.1141,18.0767,18.0991,93600.0
2008-08-26 10:50:00,24.16,24.23,24.16,24.23,50900.0,18.0916,18.144,18.0916,18.144,50900.0
2008-08-26 10:55:00,24.23,24.26,24.19,24.22,82800.0,18.144,18.1665,18.1141,18.1366,82800.0
2008-08-26 11:00:00,24.22,24.25,24.22,24.24,16100.0,18.1366,18.159,18.1366,18.1515,16100.0
2008-08-26 11:05:00,24.24,24.26,24.14,24.18,36800.0,18.1515,18.1665,18.0767,18.1066,36800.0
2008-08-26 11:10:00,24.17,24.18,24.15,24.17,34900.0,18.0991,18.1066,18.0841,18.0991,34900.0
2008-08-26 11:15:00,24.16,24.18,24.15,24.15,33800.0,18.0916,18.1066,18.0841,18.0841,33800.0
2008-08-26 11:20:00,24.15,24.17,24.14,24.14,54200.0,18.0841,18.0991,18.0767,18.0767,54200.0
2008-08-26 11:25:00,24.15,24.19,24.14,24.19,32400.0,18.0841,18.1141,18.0767,18.1141,32400.0
2008-08-26 11:30:00,24.19,24.19,24.15,24.15,33000.0,18.1141,18.1141,18.0841,18.0841,33000.0
2008-08-26 11:35:00,24.15,24.18,24.14,24.15,60400.0,18.0841,18.1066,18.0767,18.0841,60400.0
2008-08-26 11:40:00,24.16,24.19,24.14,24.15,74500.0,18.0916,18.1141,18.0767,18.0841,74500.0
2008-08-26 11:45:00,24.15,24.16,24.15,24.15,26300.0,18.0841,18.0916,18.0841,18.0841,26300.0
2008-08-26 11:50:00,24.15,24.17,24.15,24.17,18100.0,18.0841,18.0991,18.0841,18.0991,18100.0
2008-08-26 11:55:00,24.17,24.17,24.1,24.11,44800.0,18.0991,18.0991,18.0467,18.0542,44800.0
2008-08-26 12:00:00,24.1,24.17,24.09,24.17,41500.0,18.0467,18.0991,18.0392,18.0991,41500.0
2008-08-26 12:05:00,24.17,24.18,24.17,24.17,12400.0,18.0991,18.1066,18.0991,18.0991,12400.0
2008-08-26 12:10:00,24.17,24.18,24.16,24.17,6200.0,18.0991,18.1066,18.0916,18.0991,6200.0
2008-08-26 12:15:00,24.17,24.17,24.15,24.16,24900.0,18.0991,18.0991,18.0841,18.0916,24900.0
2008-08-26 12:20:00,24.16,24.22,24.15,24.21,56700.0,18.0916,18.1366,18.0841,18.1291,56700.0
2008-08-26 12:25:00,24.21,24.27,24.21,24.22,182200.0,18.1291,18.174,18.1291,18.1366,182200.0
2008-08-26 12:30:00,24.22,24.23,24.16,24.16,49100.0,18.1366,18.144,18.0916,18.0916,49100.0
2008-08-26 12:35:00,24.16,24.18,24.15,24.15,34600.0,18.0916,18.1066,18.0841,18.0841,34600.0
2008-08-26 12:40:00,24.16,24.18,24.14,24.17,54300.0,18.0916,18.1066,18.0767,18.0991,54300.0
2008-08-26 12:45:00,24.18,24.18,24.13,24.14,50500.0,18.1066,18.1066,18.0692,18.0767,50500.0
2008-08-26 12:50:00,24.14,24.15,24.12,24.13,27800.0,18.0767,18.0841,18.0617,18.0692,27800.0
2008-08-26 12:55:00,24.13,24.13,24.12,24.12,4300.0,18.0692,18.0692,18.0617,18.0617,4300.0
2008-08-26 13:00:00,24.12,24.13,24.1,24.12,23100.0,18.0617,18.0692,18.0467,18.0617,23100.0
2008-08-26 13:05:00,24.11,24.12,24.1,24.11,20900.0,18.0542,18.0617,18.0467,18.0542,20900.0
2008-08-26 13:10:00,24.11,24.12,24.1,24.1,18700.0,18.0542,18.0617,18.0467,18.0467,18700.0
2008-08-26 13:15:00,24.1,24.11,24.06,24.06,18700.0,18.0467,18.0542,18.0167,18.0167,18700.0
2008-08-26 13:20:00,24.06,24.07,24.06,24.06,18300.0,18.0167,18.0242,18.0167,18.0167,18300.0
2008-08-26 13:25:00,24.06,24.07,24.02,24.03,35800.0,18.0167,18.0242,17.9868,17.9943,35800.0
2008-08-26 13:30:00,24.02,24.03,23.96,23.97,85400.0,17.9868,17.9943,17.9419,17.9494,85400.0
2008-08-26 13:35:00,23.97,24.02,23.97,24.0,76800.0,17.9494,17.9868,17.9494,17.9718,76800.0
2008-08-26 13:40:00,24.0,24.01,24.0,24.0,28300.0,17.9718,17.9793,17.9718,17.9718,28300.0
2008-08-26 13:45:00,24.0,24.01,24.0,24.0,58200.0,17.9718,17.9793,17.9718,17.9718,58200.0
2008-08-26 13:50:00,24.0,24.03,24.0,24.02,56400.0,17.9718,17.9943,17.9718,17.9868,56400.0
2008-08-26 13:55:00,24.02,24.03,24.01,24.02,74900.0,17.9868,17.9943,17.9793,17.9868,74900.0
2008-08-26 14:00:00,24.02,24.08,24.0,24.07,97900.0,17.9868,18.0317,17.9718,18.0242,97900.0
2008-08-26 14:05:00,24.06,24.1,24.04,24.09,97700.0,18.0167,18.0467,18.0018,18.0392,97700.0
2008-08-26 14:10:00,24.09,24.09,24.06,24.06,46600.0,18.0392,18.0392,18.0167,18.0167,46600.0
2008-08-26 14:15:00,24.06,24.07,24.03,24.04,29500.0,18.0167,18.0242,17.9943,18.0018,29500.0
2008-08-26 14:20:00,24.03,24.04,24.0,24.0,61000.0,17.9943,18.0018,17.9718,17.9718,61000.0
2008-08-26 14:25:00,24.01,24.01,23.99,24.0,70800.0,17.9793,17.9793,17.9643,17.9718,70800.0
2008-08-26 14:30:00,24.0,24.02,24.0,24.01,63800.0,17.9718,17.9868,17.9718,17.9793,63800.0
2008-08-26 14:35:00,24.01,24.02,24.0,24.01,33300.0,17.9793,17.9868,17.9718,17.9793,33300.0
2008-08-26 14:40:00,24.01,24.02,24.0,24.0,28300.0,17.9793,17.9868,17.9718,17.9718,28300.0
2008-08-26 14:45:00,24.0,24.01,24.0,24.0,43400.0,17.9718,17.9793,17.9718,17.9718,43400.0
2008-08-26 14:50:00,24.0,24.05,24.0,24.04,113800.0,17.9718,18.0093,17.9718,18.0018,113800.0
2008-08-26 14:55:00,24.03,24.05,24.01,24.02,56200.0,17.9943,18.0093,17.9793,17.9868,56200.0
2008-08-26 15:00:00,24.01,24.05,24.01,24.05,55600.0,17.9793,18.0093,17.9793,18.0093,55600.0
2008-08-26 15:05:00,24.05,24.1,24.04,24.06,49500.0,18.0093,18.0467,18.0018,18.0167,49500.0
2008-08-26 15:10:00,24.06,24.11,24.04,24.1,50100.0,18.0167,18.0542,18.0018,18.0467,50100.0
2008-08-26 15:15:00,24.11,24.12,24.1,24.1,19800.0,18.0542,18.0617,18.0467,18.0467,19800.0
2008-08-26 15:20:00,24.11,24.11,24.07,24.08,38300.0,18.0542,18.0542,18.0242,18.0317,38300.0
2008-08-26 15:25:00,24.07,24.07,24.04,24.05,40100.0,18.0242,18.0242,18.0018,18.0093,40100.0
2008-08-26 15:30:00,24.05,24.08,24.04,24.05,85100.0,18.0093,18.0317,18.0018,18.0093,85100.0
2008-08-26 15:35:00,24.05,24.09,24.05,24.06,70100.0,18.0093,18.0392,18.0093,18.0167,70100.0
2008-08-26 15:40:00,24.07,24.1,24.05,24.05,83600.0,18.0242,18.0467,18.0093,18.0093,83600.0
2008-08-26 15:45:00,24.05,24.08,24.05,24.07,74400.0,18.0093,18.0317,18.0093,18.0242,74400.0
2008-08-26 15:50:00,24.08,24.11,24.06,24.1,108500.0,18.0317,18.0542,18.0167,18.0467,108500.0
2008-08-26 15:55:00,24.1,24.12,24.1,24.1,162500.0,18.0467,18.0617,18.0467,18.0467,162500.0
2008-08-27 09:30:00,24.02,24.26,24.02,24.23,67500.0,17.9868,18.1665,17.9868,18.144,67500.0
2008-08-27 09:35:00,24.23,24.56,24.2,24.54,212300.0,18.144,18.3912,18.1216,18.3762,212300.0
2008-08-27 09:40:00,24.55,24.68,24.53,24.66,244400.0,18.3837,18.481,18.3687,18.466,244400.0
2008-08-27 09:45:00,24.66,25.07,24.66,24.88,658700.0,18.466,18.7731,18.466,18.6308,658700.0
2008-08-27 09:50:00,24.87,24.89,24.7,24.84,220500.0,18.6233,18.6383,18.496,18.6008,220500.0
2008-08-27 09:55:00,24.84,25.05,24.84,25.01,265100.0,18.6008,18.7581,18.6008,18.7281,265100.0
2008-08-27 10:00:00,25.01,25.05,24.99,25.0,143200.0,18.7281,18.7581,18.7132,18.7206,143200.0
2008-08-27 10:05:00,25.01,25.35,25.0,25.31,352200.0,18.7281,18.9827,18.7206,18.9528,352200.0
2008-08-27 10:10:00,25.31,25.33,25.25,25.25,260600.0,18.9528,18.9678,18.9078,18.9078,260600.0
2008-08-27 10:15:00,25.25,25.38,25.24,25.36,178100.0,18.9078,19.0052,18.9004,18.9902,178100.0
2008-08-27 10:20:00,25.37,25.43,25.35,25.4,174300.0,18.9977,19.0426,18.9827,19.0202,174300.0
2008-08-27 10:25:00,25.39,25.52,25.35,25.35,385400.0,19.0127,19.11,18.9827,18.9827,385400.0
2008-08-27 10:30:00,25.36,25.41,25.23,25.25,207600.0,18.9902,19.0277,18.8929,18.9078,207600.0
2008-08-27 10:35:00,25.25,25.25,25.13,25.13,266200.0,18.9078,18.9078,18.818,18.818,266200.0
2008-08-27 10:40:00,25.13,25.25,25.12,25.19,192500.0,18.818,18.9078,18.8105,18.8629,192500.0
2008-08-27 10:45:00,25.2,25.34,25.18,25.28,172000.0,18.8704,18.9752,18.8554,18.9303,172000.0
2008-08-27 10:50:00,25.27,25.33,25.26,25.29,100600.0,18.9228,18.9678,18.9153,18.9378,100600.0
2008-08-27 10:55:00,25.3,25.32,25.25,25.32,169400.0,18.9453,18.9603,18.9078,18.9603,169400.0
2008-08-27 11:00:00,25.33,25.37,25.33,25.34,114800.0,18.9678,18.9977,18.9678,18.9752,114800.0
2008-08-27 11:05:00,25.35,25.35,25.31,25.32,54900.0,18.9827,18.9827,18.9528,18.9603,54900.0
2008-08-27 11:10:00,25.32,25.34,25.3,25.33,72900.0,18.9603,18.9752,18.9453,18.9678,72900.0
2008-08-27 11:15:00,25.33,25.4,25.33,25.4,125900.0,18.9678,19.0202,18.9678,19.0202,125900.0
2008-08-27 11:20:00,25.4,25.43,25.36,25.4,82500.0,19.0202,19.0426,18.9902,19.0202,82500.0
2008-08-27 11:25:00,25.4,25.4,25.33,25.33,73500.0,19.0202,19.0202,18.9678,18.9678,73500.0
2008-08-27 11:30:00,25.32,25.32,25.27,25.29,71000.0,18.9603,18.9603,18.9228,18.9378,71000.0
2008-08-27 11:35:00,25.29,25.31,25.27,25.27,39400.0,18.9378,18.9528,18.9228,18.9228,39400.0
2008-08-27 11:40:00,25.28,25.35,25.28,25.35,146800.0,18.9303,18.9827,18.9303,18.9827,146800.0
2008-08-27 11:45:00,25.35,25.36,25.29,25.34,51500.0,18.9827,18.9902,18.9378,18.9752,51500.0
2008-08-27 11:50:00,25.34,25.39,25.29,25.32,174600.0,18.9752,19.0127,18.9378,18.9603,174600.0
2008-08-27 11:55:00,25.31,25.36,25.3,25.36,47100.0,18.9528,18.9902,18.9453,18.9902,47100.0
2008-08-27 12:00:00,25.37,25.48,25.35,25.48,135100.0,18.9977,19.0801,18.9827,19.0801,135100.0
2008-08-27 12:05:00,25.48,25.5,25.42,25.44,118400.0,19.0801,19.0951,19.0351,19.0501,118400.0
2008-08-27 12:10:00,25.44,25.5,25.44,25.47,153700.0,19.0501,19.0951,19.0501,19.0726,153700.0
2008-08-27 12:15:00,25.48,25.53,25.48,25.53,102000.0,19.0801,19.1175,19.0801,19.1175,102000.0
2008-08-27 12:20:00,25.53,25.59,25.53,25.57,88200.0,19.1175,19.1625,19.1175,19.1475,88200.0
2008-08-27 12:25:00,25.56,25.57,25.53,25.54,160300.0,19.14,19.1475,19.1175,19.125,160300.0
2008-08-27 12:30:00,25.54,25.6,25.54,25.59,131500.0,19.125,19.1699,19.125,19.1625,131500.0
2008-08-27 12:35:00,25.58,25.6,25.53,25.56,58300.0,19.155,19.1699,19.1175,19.14,58300.0
2008-08-27 12:40:00,25.56,25.56,25.5,25.55,121000.0,19.14,19.14,19.0951,19.1325,121000.0
2008-08-27 12:45:00,25.55,25.64,25.54,25.64,110000.0,19.1325,19.1999,19.125,19.1999,110000.0
2008-08-27 12:50:00,25.64,25.65,25.54,25.58,70000.0,19.1999,19.2074,19.125,19.155,70000.0
2008-08-27 12:55:00,25.59,25.63,25.58,25.61,76600.0,19.1625,19.1924,19.155,19.1774,76600.0
2008-08-27 13:00:00,25.61,25.61,25.5,25.54,85900.0,19.1774,19.1774,19.0951,19.125,85900.0
2008-08-27 13:05:00,25.54,25.58,25.5,25.51,108500.0,19.125,19.155,19.0951,19.1025,108500.0
2008-08-27 13:10:00,25.51,25.58,25.5,25.57,30900.0,19.1025,19.155,19.0951,19.1475,30900.0
2008-08-27 13:15:00,25.58,25.65,25.55,25.6,156600.0,19.155,19.2074,19.1325,19.1699,156600.0
2008-08-27 13:20:00,25.59,25.59,25.5,25.52,150600.0,19.1625,19.1625,19.0951,19.11,150600.0
2008-08-27 13:25:00,25.51,25.55,25.5,25.53,81600.0,19.1025,19.1325,19.0951,19.1175,81600.0
2008-08-27 13:30:00,25.54,25.56,25.49,25.51,44200.0,19.125,19.14,19.0876,19.1025,44200.0
2008-08-27 13:35:00,25.51,25.53,25.5,25.52,168500.0,19.1025,19.1175,19.0951,19.11,168500.0
2008-08-27 13:40:00,25.52,25.54,25.5,25.52,20500.0,19.11,19.125,19.0951,19.11,20500.0
2008-08-27 13:45:00,25.51,25.52,25.43,25.44,76200.0,19.1025,19.11,19.0426,19.0501,76200.0
2008-08-27 13:50:00,25.44,25.45,25.36,25.4,156500.0,19.0501,19.0576,18.9902,19.0202,156500.0
2008-08-27 13:55:00,25.41,25.48,25.41,25.41,85600.0,19.0277,19.0801,19.0277,19.0277,85600.0
2008-08-27 14:00:00,25.42,25.47,25.42,25.46,30000.0,19.0351,19.0726,19.0351,19.0651,30000.0
2008-08-27 14:05:00,25.46,25.49,25.45,25.48,46900.0,19.0651,19.0876,19.0576,19.0801,46900.0
2008-08-27 14:10:00,25.48,25.55,25.48,25.55,60700.0,19.0801,19.1325,19.0801,19.1325,60700.0
2008-08-27 14:15:00,25.54,25.57,25.52,25.56,93400.0,19.125,19.1475,19.11,19.14,93400.0
2008-08-27 14:20:00,25.57,25.59,25.54,25.57,51600.0,19.1475,19.1625,19.125,19.1475,51600.0
2008-08-27 14:25:00,25.57,25.59,25.55,25.56,39100.0,19.1475,19.1625,19.1325,19.14,39100.0
2008-08-27 14:30:00,25.55,25.58,25.49,25.51,156200.0,19.1325,19.155,19.0876,19.1025,156200.0
2008-08-27 14:35:00,25.51,25.55,25.5,25.55,40800.0,19.1025,19.1325,19.0951,19.1325,40800.0
2008-08-27 14:40:00,25.55,25.6,25.54,25.57,125400.0,19.1325,19.1699,19.125,19.1475,125400.0
2008-08-27 14:45:00,25.56,25.58,25.52,25.52,186000.0,19.14,19.155,19.11,19.11,186000.0
2008-08-27 14:50:00,25.51,25.52,25.49,25.51,55800.0,19.1025,19.11,19.0876,19.1025,55800.0
2008-08-27 14:55:00,25.51,25.52,25.45,25.47,189400.0,19.1025,19.11,19.0576,19.0726,189400.0
2008-08-27 15:00:00,25.47,25.54,25.45,25.5,119800.0,19.0726,19.125,19.0576,19.0951,119800.0
2008-08-27 15:05:00,25.5,25.56,25.5,25.56,99200.0,19.0951,19.14,19.0951,19.14,99200.0
2008-08-27 15:10:00,25.56,25.58,25.54,25.54,97200.0,19.14,19.155,19.125,19.125,97200.0
2008-08-27 15:15:00,25.54,25.55,25.5,25.5,186000.0,19.125,19.1325,19.0951,19.0951,186000.0
2008-08-27 15:20:00,25.5,25.56,25.5,25.53,315500.0,19.0951,19.14,19.0951,19.1175,315500.0
2008-08-27 15:25:00,25.53,25.55,25.51,25.53,295100.0,19.1175,19.1325,19.1025,19.1175,295100.0
2008-08-27 15:30:00,25.53,25.53,25.49,25.5,170600.0,19.1175,19.1175,19.0876,19.0951,170600.0
2008-08-27 15:35:00,25.5,25.54,25.5,25.53,212700.0,19.0951,19.125,19.0951,19.1175,212700.0
2008-08-27 15:40:00,25.53,25.59,25.53,25.59,350000.0,19.1175,19.1625,19.1175,19.1625,350000.0
2008-08-27 15:45:00,25.59,25.6,25.5,25.52,210800.0,19.1625,19.1699,19.0951,19.11,210800.0
2008-08-27 15:50:00,25.51,25.51,25.48,25.51,351500.0,19.1025,19.1025,19.0801,19.1025,351500.0
2008-08-27 15:55:00,25.5,25.57,25.5,25.57,329600.0,19.0951,19.1475,19.0951,19.1475,329600.0
2008-08-28 09:30:00,25.61,25.76,25.61,25.76,98200.0,19.1774,19.2898,19.1774,19.2898,98200.0
2008-08-28 09:35:00,25.75,25.91,25.75,25.91,228300.0,19.2823,19.4021,19.2823,19.4021,228300.0
2008-08-28 09:40:00,25.92,26.0,25.83,25.84,291500.0,19.4096,19.4695,19.3422,19.3497,291500.0
2008-08-28 09:45:00,25.84,25.89,25.74,25.78,139700.0,19.3497,19.3871,19.2748,19.3047,139700.0
2008-08-28 09:50:00,25.78,25.92,25.73,25.92,116000.0,19.3047,19.4096,19.2673,19.4096,116000.0
2008-08-28 09:55:00,25.92,26.02,25.87,25.87,174200.0,19.4096,19.4844,19.3721,19.3721,174200.0
2008-08-28 10:00:00,25.87,25.9,25.81,25.9,148300.0,19.3721,19.3946,19.3272,19.3946,148300.0
2008-08-28 10:05:00,25.9,25.93,25.78,25.82,83400.0,19.3946,19.4171,19.3047,19.3347,83400.0
2008-08-28 10:10:00,25.82,25.87,25.78,25.85,47300.0,19.3347,19.3721,19.3047,19.3571,47300.0
2008-08-28 10:15:00,25.85,25.9,25.84,25.87,57100.0,19.3571,19.3946,19.3497,19.3721,57100.0
2008-08-28 10:20:00,25.87,25.87,25.82,25.82,89700.0,19.3721,19.3721,19.3347,19.3347,89700.0
2008-08-28 10:25:00,25.83,25.84,25.8,25.82,37200.0,19.3422,19.3497,19.3197,19.3347,37200.0
2008-08-28 10:30:00,25.82,25.82,25.78,25.81,52400.0,19.3347,19.3347,19.3047,19.3272,52400.0
2008-08-28 10:35:00,25.81,25.89,25.81,25.86,59500.0,19.3272,19.3871,19.3272,19.3646,59500.0
2008-08-28 10:40:00,25.86,25.92,25.84,25.91,51100.0,19.3646,19.4096,19.3497,19.4021,51100.0
2008-08-28 10:45:00,25.91,25.95,25.89,25.94,64200.0,19.4021,19.432,19.3871,19.4245,64200.0
2008-08-28 10:50:00,25.95,25.98,25.94,25.96,56500.0,19.432,19.4545,19.4245,19.4395,56500.0
2008-08-28 10:55:00,25.95,25.98,25.85,25.95,80800.0,19.432,19.4545,19.3571,19.432,80800.0
2008-08-28 11:00:00,25.96,25.96,25.94,25.95,80500.0,19.4395,19.4395,19.4245,19.432,80500.0
2008-08-28 11:05:00,25.95,25.96,25.88,25.88,52400.0,19.432,19.4395,19.3796,19.3796,52400.0
2008-08-28 11:10:00,25.89,25.91,25.87,25.88,20600.0,19.3871,19.4021,19.3721,19.3796,20600.0
2008-08-28 11:15:00,25.88,25.92,25.87,25.89,32700.0,19.3796,19.4096,19.3721,19.3871,32700.0
2008-08-28 11:20:00,25.9,25.91,25.83,25.83,34400.0,19.3946,19.4021,19.3422,19.3422,34400.0
2008-08-28 11:25:00,25.84,25.88,25.83,25.87,55400.0,19.3497,19.3796,19.3422,19.3721,55400.0
2008-08-28 11:30:00,25.87,25.9,25.83,25.9,328200.0,19.3721,19.3946,19.3422,19.3946,328200.0
2008-08-28 11:35:00,25.9,25.91,25.82,25.82,46400.0,19.3946,19.4021,19.3347,19.3347,46400.0
2008-08-28 11:40:00,25.81,25.86,25.8,25.85,53900.0,19.3272,19.3646,19.3197,19.3571,53900.0
2008-08-28 11:45:00,25.86,25.91,25.84,25.9,40400.0,19.3646,19.4021,19.3497,19.3946,40400.0
2008-08-28 11:50:00,25.9,25.93,25.86,25.92,47300.0,19.3946,19.4171,19.3646,19.4096,47300.0
2008-08-28 11:55:00,25.92,25.97,25.91,25.92,34700.0,19.4096,19.447,19.4021,19.4096,34700.0
2008-08-28 12:00:00,25.92,25.92,25.85,25.85,37400.0,19.4096,19.4096,19.3571,19.3571,37400.0
2008-08-28 12:05:00,25.86,25.86,25.82,25.84,40000.0,19.3646,19.3646,19.3347,19.3497,40000.0
2008-08-28 12:10:00,25.83,25.83,25.8,25.81,51500.0,19.3422,19.3422,19.3197,19.3272,51500.0
2008-08-28 12:15:00,25.81,25.86,25.8,25.81,47400.0,19.3272,19.3646,19.3197,19.3272,47400.0
2008-08-28 12:20:00,25.81,25.82,25.78,25.8,101800.0,19.3272,19.3347,19.3047,19.3197,101800.0
2008-08-28 12:25:00,25.8,25.82,25.79,25.82,47300.0,19.3197,19.3347,19.3122,19.3347,47300.0
2008-08-28 12:30:00,25.81,25.82,25.73,25.73,79100.0,19.3272,19.3347,19.2673,19.2673,79100.0
2008-08-28 12:35:00,25.73,25.73,25.69,25.72,46000.0,19.2673,19.2673,19.2373,19.2598,46000.0
2008-08-28 12:40:00,25.73,25.76,25.73,25.76,20900.0,19.2673,19.2898,19.2673,19.2898,20900.0
2008-08-28 12:45:00,25.76,25.77,25.74,25.74,20300.0,19.2898,19.2972,19.2748,19.2748,20300.0
2008-08-28 12:50:00,25.74,25.78,25.73,25.78,20200.0,19.2748,19.3047,19.2673,19.3047,20200.0
2008-08-28 12:55:00,25.77,25.79,25.75,25.76,56700.0,19.2972,19.3122,19.2823,19.2898,56700.0
2008-08-28 13:00:00,25.76,25.77,25.74,25.74,28600.0,19.2898,19.2972,19.2748,19.2748,28600.0
2008-08-28 13:05:00,25.75,25.75,25.72,25.73,21100.0,19.2823,19.2823,19.2598,19.2673,21100.0
2008-08-28 13:10:00,25.72,25.73,25.7,25.72,44300.0,19.2598,19.2673,19.2448,19.2598,44300.0
2008-08-28 13:15:00,25.71,25.71,25.69,25.71,45100.0,19.2523,19.2523,19.2373,19.2523,45100.0
2008-08-28 13:20:00,25.71,25.72,25.67,25.68,52900.0,19.2523,19.2598,19.2224,19.2298,52900.0
2008-08-28 13:25:00,25.67,25.71,25.67,25.71,33300.0,19.2224,19.2523,19.2224,19.2523,33300.0
2008-08-28 13:30:00,25.71,25.9,25.7,25.75,50400.0,19.2523,19.3946,19.2448,19.2823,50400.0
2008-08-28 13:35:00,25.75,25.9,25.74,25.76,29100.0,19.2823,19.3946,19.2748,19.2898,29100.0
2008-08-28 13:40:00,25.75,25.9,25.75,25.77,26000.0,19.2823,19.3946,19.2823,19.2972,26000.0
2008-08-28 13:45:00,25.77,25.78,25.74,25.75,62800.0,19.2972,19.3047,19.2748,19.2823,62800.0
2008-08-28 13:50:00,25.75,25.76,25.75,25.75,23600.0,19.2823,19.2898,19.2823,19.2823,23600.0
2008-08-28 13:55:00,25.75,25.76,25.74,25.75,33700.0,19.2823,19.2898,19.2748,19.2823,33700.0
2008-08-28 14:00:00,25.75,25.76,25.68,25.7,50700.0,19.2823,19.2898,19.2298,19.2448,50700.0
2008-08-28 14:05:00,25.69,25.69,25.58,25.59,111200.0,19.2373,19.2373,19.155,19.1625,111200.0
2008-08-28 14:10:00,25.58,25.67,25.58,25.67,45700.0,19.155,19.2224,19.155,19.2224,45700.0
2008-08-28 14:15:00,25.66,25.66,25.63,25.66,43600.0,19.2149,19.2149,19.1924,19.2149,43600.0
2008-08-28 14:20:00,25.65,25.65,25.62,25.63,50200.0,19.2074,19.2074,19.1849,19.1924,50200.0
2008-08-28 14:25:00,25.62,25.64,25.6,25.63,52600.0,19.1849,19.1999,19.1699,19.1924,52600.0
2008-08-28 14:30:00,25.63,25.69,25.63,25.69,37300.0,19.1924,19.2373,19.1924,19.2373,37300.0
2008-08-28 14:35:00,25.69,25.7,25.67,25.67,23800.0,19.2373,19.2448,19.2224,19.2224,23800.0
2008-08-28 14:40:00,25.67,25.68,25.65,25.67,41600.0,19.2224,19.2298,19.2074,19.2224,41600.0
2008-08-28 14:45:00,25.67,25.68,25.64,25.64,41900.0,19.2224,19.2298,19.1999,19.1999,41900.0
2008-08-28 14:50:00,25.65,25.65,25.63,25.65,35100.0,19.2074,19.2074,19.1924,19.2074,35100.0
2008-08-28 14:55:00,25.65,25.66,25.63,25.63,64800.0,19.2074,19.2149,19.1924,19.1924,64800.0
2008-08-28 15:00:00,25.63,25.64,25.59,25.62,55400.0,19.1924,19.1999,19.1625,19.1849,55400.0
2008-08-28 15:05:00,25.61,25.63,25.6,25.6,42700.0,19.1774,19.1924,19.1699,19.1699,42700.0
2008-08-28 15:10:00,25.6,25.61,25.56,25.56,54400.0,19.1699,19.1774,19.14,19.14,54400.0
2008-08-28 15:15:00,25.56,25.59,25.56,25.57,65100.0,19.14,19.1625,19.14,19.1475,65100.0
2008-08-28 15:20:00,25.58,25.58,25.54,25.58,111700.0,19.155,19.155,19.125,19.155,111700.0
2008-08-28 15:25:00,25.58,25.58,25.55,25.55,107000.0,19.155,19.155,19.1325,19.1325,107000.0
2008-08-28 15:30:00,25.55,25.56,25.49,25.5,174700.0,19.1325,19.14,19.0876,19.0951,174700.0
2008-08-28 15:35:00,25.5,25.51,25.47,25.49,164100.0,19.0951,19.1025,19.0726,19.0876,164100.0
2008-08-28 15:40:00,25.5,25.51,25.43,25.44,282600.0,19.0951,19.1025,19.0426,19.0501,282600.0
2008-08-28 15:45:00,25.43,25.45,25.39,25.43,442200.0,19.0426,19.0576,19.0127,19.0426,442200.0
2008-08-28 15:50:00,25.43,25.48,25.43,25.48,392300.0,19.0426,19.0801,19.0426,19.0801,392300.0
2008-08-28 15:55:00,25.47,25.51,25.47,25.5,253200.0,19.0726,19.1025,19.0726,19.0951,253200.0
2008-08-29 09:30:00,25.31,25.36,25.26,25.31,60000.0,18.9528,18.9902,18.9153,18.9528,60000.0
2008-08-29 09:35:00,25.31,25.31,25.21,25.24,125800.0,18.9528,18.9528,18.8779,18.9004,125800.0
2008-08-29 09:40:00,25.25,25.35,25.24,25.33,91200.0,18.9078,18.9827,18.9004,18.9678,91200.0
2008-08-29 09:45:00,25.33,25.36,25.31,25.33,60300.0,18.9678,18.9902,18.9528,18.9678,60300.0
2008-08-29 09:50:00,25.33,25.36,25.3,25.33,88400.0,18.9678,18.9902,18.9453,18.9678,88400.0
2008-08-29 09:55:00,25.33,25.35,25.22,25.31,145100.0,18.9678,18.9827,18.8854,18.9528,145100.0
2008-08-29 10:00:00,25.31,25.33,25.22,25.23,77000.0,18.9528,18.9678,18.8854,18.8929,77000.0
2008-08-29 10:05:00,25.22,25.24,25.2,25.24,65200.0,18.8854,18.9004,18.8704,18.9004,65200.0
2008-08-29 10:10:00,25.24,25.26,25.23,25.23,47900.0,18.9004,18.9153,18.8929,18.8929,47900.0
2008-08-29 10:15:00,25.23,25.27,25.23,25.26,40900.0,18.8929,18.9228,18.8929,18.9153,40900.0
2008-08-29 10:20:00,25.26,25.32,25.23,25.23,53100.0,18.9153,18.9603,18.8929,18.8929,53100.0
2008-08-29 10:25:00,25.23,25.26,25.22,25.22,24900.0,18.8929,18.9153,18.8854,18.8854,24900.0
2008-08-29 10:30:00,25.23,25.29,25.23,25.24,69500.0,18.8929,18.9378,18.8929,18.9004,69500.0
2008-08-29 10:35:00,25.24,25.27,25.16,25.16,57800.0,18.9004,18.9228,18.8405,18.8405,57800.0
2008-08-29 10:40:00,25.16,25.16,25.06,25.08,121300.0,18.8405,18.8405,18.7656,18.7805,121300.0
2008-08-29 10:45:00,25.07,25.11,25.07,25.09,52500.0,18.7731,18.803,18.7731,18.788,52500.0
2008-08-29 10:50:00,25.09,25.11,25.08,25.08,40800.0,18.788,18.803,18.7805,18.7805,40800.0
2008-08-29 10:55:00,25.07,25.11,25.07,25.09,142400.0,18.7731,18.803,18.7731,18.788,142400.0
2008-08-29 11:00:00,25.1,25.18,25.1,25.16,59600.0,18.7955,18.8554,18.7955,18.8405,59600.0
2008-08-29 11:05:00,25.16,25.18,25.15,25.17,23700.0,18.8405,18.8554,18.833,18.8479,23700.0
2008-08-29 11:10:00,25.17,25.19,25.14,25.14,35200.0,18.8479,18.8629,18.8255,18.8255,35200.0
2008-08-29 11:15:00,25.14,25.16,25.13,25.15,27600.0,18.8255,18.8405,18.818,18.833,27600.0
2008-08-29 11:20:00,25.15,25.16,25.1,25.1,51600.0,18.833,18.8405,18.7955,18.7955,51600.0
2008-08-29 11:25:00,25.11,25.13,25.08,25.08,48900.0,18.803,18.818,18.7805,18.7805,48900.0
2008-08-29 11:30:00,25.08,25.08,25.02,25.04,117600.0,18.7805,18.7805,18.7356,18.7506,117600.0
2008-08-29 11:35:00,25.04,25.09,25.04,25.08,48100.0,18.7506,18.788,18.7506,18.7805,48100.0
2008-08-29 11:40:00,25.07,25.14,25.07,25.08,31700.0,18.7731,18.8255,18.7731,18.7805,31700.0
2008-08-29 11:45:00,25.09,25.14,25.09,25.11,39200.0,18.788,18.8255,18.788,18.803,39200.0
2008-08-29 11:50:00,25.11,25.15,25.11,25.13,66900.0,18.803,18.833,18.803,18.818,66900.0
2008-08-29 11:55:00,25.14,25.15,25.1,25.11,79700.0,18.8255,18.833,18.7955,18.803,79700.0
2008-08-29 12:00:00,25.11,25.13,25.04,25.04,53900.0,18.803,18.818,18.7506,18.7506,53900.0
2008-08-29 12:05:00,25.04,25.07,25.0,25.04,96300.0,18.7506,18.7731,18.7206,18.7506,96300.0
2008-08-29 12:10:00,25.03,25.04,25.0,25.02,70800.0,18.7431,18.7506,18.7206,18.7356,70800.0
2008-08-29 12:15:00,25.01,25.04,25.0,25.0,96800.0,18.7281,18.7506,18.7206,18.7206,96800.0
2008-08-29 12:20:00,25.01,25.02,25.0,25.01,125800.0,18.7281,18.7356,18.7206,18.7281,125800.0
2008-08-29 12:25:00,25.02,25.02,25.0,25.01,50300.0,18.7356,18.7356,18.7206,18.7281,50300.0
2008-08-29 12:30:00,25.02,25.02,25.01,25.01,12900.0,18.7356,18.7356,18.7281,18.7281,12900.0
2008-08-29 12:35:00,25.02,25.02,25.0,25.01,126800.0,18.7356,18.7356,18.7206,18.7281,126800.0
2008-08-29 12:40:00,25.0,25.02,25.0,25.02,100300.0,18.7206,18.7356,18.7206,18.7356,100300.0
2008-08-29 12:45:00,25.02,25.04,25.01,25.03,73400.0,18.7356,18.7506,18.7281,18.7431,73400.0
2008-08-29 12:50:00,25.04,25.09,25.02,25.08,109500.0,18.7506,18.788,18.7356,18.7805,109500.0
2008-08-29 12:55:00,25.09,25.12,25.05,25.12,69800.0,18.788,18.8105,18.7581,18.8105,69800.0
2008-08-29 13:00:00,25.12,25.16,25.1,25.15,98500.0,18.8105,18.8405,18.7955,18.833,98500.0
2008-08-29 13:05:00,25.15,25.17,25.14,25.15,71300.0,18.833,18.8479,18.8255,18.833,71300.0
2008-08-29 13:10:00,25.15,25.19,25.14,25.19,47900.0,18.833,18.8629,18.8255,18.8629,47900.0
2008-08-29 13:15:00,25.18,25.2,25.18,25.2,48000.0,18.8554,18.8704,18.8554,18.8704,48000.0
2008-08-29 13:20:00,25.2,25.27,25.19,25.23,96700.0,18.8704,18.9228,18.8629,18.8929,96700.0
2008-08-29 13:25:00,25.23,25.25,25.21,25.24,42400.0,18.8929,18.9078,18.8779,18.9004,42400.0
2008-08-29 13:30:00,25.25,25.26,25.23,25.23,44100.0,18.9078,18.9153,18.8929,18.8929,44100.0
2008-08-29 13:35:00,25.23,25.26,25.18,25.18,71400.0,18.8929,18.9153,18.8554,18.8554,71400.0
2008-08-29 13:40:00,25.19,25.2,25.18,25.2,25700.0,18.8629,18.8704,18.8554,18.8704,25700.0
2008-08-29 13:45:00,25.2,25.24,25.19,25.24,21900.0,18.8704,18.9004,18.8629,18.9004,21900.0
2008-08-29 13:50:00,25.23,25.26,25.22,25.22,47500.0,18.8929,18.9153,18.8854,18.8854,47500.0
2008-08-29 13:55:00,25.22,25.23,25.21,25.23,16800.0,18.8854,18.8929,18.8779,18.8929,16800.0
2008-08-29 14:00:00,25.23,25.28,25.23,25.27,36400.0,18.8929,18.9303,18.8929,18.9228,36400.0
2008-08-29 14:05:00,25.27,25.27,25.26,25.27,16800.0,18.9228,18.9228,18.9153,18.9228,16800.0
2008-08-29 14:10:00,25.26,25.31,25.26,25.3,39600.0,18.9153,18.9528,18.9153,18.9453,39600.0
2008-08-29 14:15:00,25.31,25.33,25.29,25.32,70400.0,18.9528,18.9678,18.9378,18.9603,70400.0
2008-08-29 14:20:00,25.33,25.34,25.31,25.31,26900.0,18.9678,18.9752,18.9528,18.9528,26900.0
2008-08-29 14:25:00,25.31,25.37,25.31,25.37,41300.0,18.9528,18.9977,18.9528,18.9977,41300.0
2008-08-29 14:30:00,25.38,25.39,25.36,25.38,52800.0,19.0052,19.0127,18.9902,19.0052,52800.0
2008-08-29 14:35:00,25.39,25.4,25.38,25.38,60500.0,19.0127,19.0202,19.0052,19.0052,60500.0
2008-08-29 14:40:00,25.38,25.4,25.37,25.38,47300.0,19.0052,19.0202,18.9977,19.0052,47300.0
2008-08-29 14:45:00,25.37,25.39,25.36,25.38,42700.0,18.9977,19.0127,18.9902,19.0052,42700.0
2008-08-29 14:50:00,25.39,25.39,25.35,25.37,60000.0,19.0127,19.0127,18.9827,18.9977,60000.0
2008-08-29 14:55:00,25.37,25.42,25.37,25.4,79400.0,18.9977,19.0351,18.9977,19.0202,79400.0
2008-08-29 15:00:00,25.41,25.41,25.4,25.4,25200.0,19.0277,19.0277,19.0202,19.0202,25200.0
2008-08-29 15:05:00,25.4,25.41,25.35,25.38,72100.0,19.0202,19.0277,18.9827,19.0052,72100.0
2008-08-29 15:10:00,25.38,25.4,25.37,25.39,51900.0,19.0052,19.0202,18.9977,19.0127,51900.0
2008-08-29 15:15:00,25.4,25.42,25.39,25.41,61900.0,19.0202,19.0351,19.0127,19.0277,61900.0
2008-08-29 15:20:00,25.4,25.48,25.4,25.48,112800.0,19.0202,19.0801,19.0202,19.0801,112800.0
2008-08-29 15:25:00,25.48,25.5,25.41,25.41,127300.0,19.0801,19.0951,19.0277,19.0277,127300.0
2008-08-29 15:30:00,25.41,25.44,25.4,25.44,81700.0,19.0277,19.0501,19.0202,19.0501,81700.0
2008-08-29 15:35:00,25.44,25.52,25.44,25.49,197300.0,19.0501,19.11,19.0501,19.0876,197300.0
2008-08-29 15:40:00,25.5,25.52,25.48,25.51,86100.0,19.0951,19.11,19.0801,19.1025,86100.0
2008-08-29 15:45:00,25.52,25.55,25.5,25.53,218300.0,19.11,19.1325,19.0951,19.1175,218300.0
2008-08-29 15:50:00,25.54,25.54,25.46,25.46,158000.0,19.125,19.125,19.0651,19.0651,158000.0
2008-08-29 15:55:00,25.47,25.5,25.45,25.5,178700.0,19.0726,19.0951,19.0576,19.0951,178700.0
2008-09-02 09:30:00,25.89,25.9,25.57,25.82,149800.0,19.3871,19.3946,19.1475,19.3347,149800.0
2008-09-02 09:35:00,25.81,25.86,25.58,25.63,93900.0,19.3272,19.3646,19.155,19.1924,93900.0
2008-09-02 09:40:00,25.61,25.81,25.6,25.8,107500.0,19.1774,19.3272,19.1699,19.3197,107500.0
2008-09-02 09:45:00,25.79,25.89,25.77,25.87,99800.0,19.3122,19.3871,19.2972,19.3721,99800.0
2008-09-02 09:50:00,25.86,25.9,25.83,25.9,77100.0,19.3646,19.3946,19.3422,19.3946,77100.0
2008-09-02 09:55:00,25.9,25.93,25.86,25.86,67300.0,19.3946,19.4171,19.3646,19.3646,67300.0
2008-09-02 10:00:00,25.86,25.88,25.76,25.82,128500.0,19.3646,19.3796,19.2898,19.3347,128500.0
2008-09-02 10:05:00,25.78,25.84,25.74,25.75,71100.0,19.3047,19.3497,19.2748,19.2823,71100.0
2008-09-02 10:10:00,25.75,25.77,25.64,25.69,76300.0,19.2823,19.2972,19.1999,19.2373,76300.0
2008-09-02 10:15:00,25.69,25.7,25.61,25.61,75400.0,19.2373,19.2448,19.1774,19.1774,75400.0
2008-09-02 10:20:00,25.62,25.63,25.56,25.58,45100.0,19.1849,19.1924,19.14,19.155,45100.0
2008-09-02 10:25:00,25.58,25.6,25.55,25.6,46100.0,19.155,19.1699,19.1325,19.1699,46100.0
2008-09-02 10:30:00,25.6,25.66,25.58,25.66,66300.0,19.1699,19.2149,19.155,19.2149,66300.0
2008-09-02 10:35:00,25.66,25.68,25.63,25.64,43800.0,19.2149,19.2298,19.1924,19.1999,43800.0
2008-09-02 10:40:00,25.63,25.64,25.59,25.6,33000.0,19.1924,19.1999,19.1625,19.1699,33000.0
2008-09-02 10:45:00,25.59,25.61,25.55,25.61,44400.0,19.1625,19.1774,19.1325,19.1774,44400.0
2008-09-02 10:50:00,25.6,25.63,25.59,25.59,43900.0,19.1699,19.1924,19.1625,19.1625,43900.0
2008-09-02 10:55:00,25.59,25.6,25.53,25.55,149600.0,19.1625,19.1699,19.1175,19.1325,149600.0
2008-09-02 11:00:00,25.55,25.6,25.55,25.58,58400.0,19.1325,19.1699,19.1325,19.155,58400.0
2008-09-02 11:05:00,25.57,25.59,25.54,25.54,48800.0,19.1475,19.1625,19.125,19.125,48800.0
2008-09-02 11:10:00,25.54,25.6,25.54,25.6,44000.0,19.125,19.1699,19.125,19.1699,44000.0
2008-09-02 11:15:00,25.6,25.66,25.59,25.66,19100.0,19.1699,19.2149,19.1625,19.2149,19100.0
2008-09-02 11:20:00,25.66,25.66,25.57,25.59,46100.0,19.2149,19.2149,19.1475,19.1625,46100.0
2008-09-02 11:25:00,25.59,25.66,25.59,25.66,26000.0,19.1625,19.2149,19.1625,19.2149,26000.0
2008-09-02 11:30:00,25.66,25.73,25.64,25.71,42700.0,19.2149,19.2673,19.1999,19.2523,42700.0
2008-09-02 11:35:00,25.71,25.75,25.69,25.73,39500.0,19.2523,19.2823,19.2373,19.2673,39500.0
2008-09-02 11:40:00,25.73,25.74,25.73,25.74,3800.0,19.2673,19.2748,19.2673,19.2748,3800.0
2008-09-02 11:45:00,25.74,25.74,25.64,25.66,30500.0,19.2748,19.2748,19.1999,19.2149,30500.0
2008-09-02 11:50:00,25.66,25.66,25.61,25.66,47100.0,19.2149,19.2149,19.1774,19.2149,47100.0
2008-09-02 11:55:00,25.65,25.68,25.64,25.67,51900.0,19.2074,19.2298,19.1999,19.2224,51900.0
2008-09-02 12:00:00,25.67,25.68,25.63,25.63,47800.0,19.2224,19.2298,19.1924,19.1924,47800.0
2008-09-02 12:05:00,25.63,25.64,25.62,25.63,13300.0,19.1924,19.1999,19.1849,19.1924,13300.0
2008-09-02 12:10:00,25.63,25.63,25.6,25.61,22800.0,19.1924,19.1924,19.1699,19.1774,22800.0
2008-09-02 12:15:00,25.61,25.62,25.58,25.6,30000.0,19.1774,19.1849,19.155,19.1699,30000.0
2008-09-02 12:20:00,25.61,25.64,25.59,25.6,50300.0,19.1774,19.1999,19.1625,19.1699,50300.0
2008-09-02 12:25:00,25.59,25.59,25.51,25.52,66500.0,19.1625,19.1625,19.1025,19.11,66500.0
2008-09-02 12:30:00,25.52,25.52,25.41,25.45,68600.0,19.11,19.11,19.0277,19.0576,68600.0
2008-09-02 12:35:00,25.44,25.45,25.4,25.41,71100.0,19.0501,19.0576,19.0202,19.0277,71100.0
2008-09-02 12:40:00,25.4,25.41,25.36,25.38,52500.0,19.0202,19.0277,18.9902,19.0052,52500.0
2008-09-02 12:45:00,25.37,25.38,25.34,25.34,51800.0,18.9977,19.0052,18.9752,18.9752,51800.0
2008-09-02 12:50:00,25.35,25.41,25.34,25.41,91600.0,18.9827,19.0277,18.9752,19.0277,91600.0
2008-09-02 12:55:00,25.41,25.42,25.39,25.39,16200.0,19.0277,19.0351,19.0127,19.0127,16200.0
2008-09-02 13:00:00,25.39,25.4,25.34,25.34,20500.0,19.0127,19.0202,18.9752,18.9752,20500.0
2008-09-02 13:05:00,25.35,25.42,25.35,25.41,38100.0,18.9827,19.0351,18.9827,19.0277,38100.0
2008-09-02 13:10:00,25.41,25.47,25.41,25.47,23000.0,19.0277,19.0726,19.0277,19.0726,23000.0
2008-09-02 13:15:00,25.47,25.48,25.46,25.46,15900.0,19.0726,19.0801,19.0651,19.0651,15900.0
2008-09-02 13:20:00,25.45,25.45,25.4,25.4,16300.0,19.0576,19.0576,19.0202,19.0202,16300.0
2008-09-02 13:25:00,25.4,25.42,25.39,25.42,19900.0,19.0202,19.0351,19.0127,19.0351,19900.0
2008-09-02 13:30:00,25.42,25.45,25.4,25.45,15200.0,19.0351,19.0576,19.0202,19.0576,15200.0
2008-09-02 13:35:00,25.44,25.47,25.4,25.42,18800.0,19.0501,19.0726,19.0202,19.0351,18800.0
2008-09-02 13:40:00,25.41,25.42,25.32,25.32,55500.0,19.0277,19.0351,18.9603,18.9603,55500.0
2008-09-02 13:45:00,25.32,25.32,25.26,25.26,38200.0,18.9603,18.9603,18.9153,18.9153,38200.0
2008-09-02 13:50:00,25.25,25.26,25.09,25.17,100200.0,18.9078,18.9153,18.788,18.8479,100200.0
2008-09-02 13:55:00,25.17,25.19,25.13,25.13,80500.0,18.8479,18.8629,18.818,18.818,80500.0
2008-09-02 14:00:00,25.13,25.19,25.09,25.17,67200.0,18.818,18.8629,18.788,18.8479,67200.0
2008-09-02 14:05:00,25.17,25.21,25.04,25.09,164900.0,18.8479,18.8779,18.7506,18.788,164900.0
2008-09-02 14:10:00,25.09,25.11,25.05,25.06,77300.0,18.788,18.803,18.7581,18.7656,77300.0
2008-09-02 14:15:00,25.06,25.09,25.05,25.05,81100.0,18.7656,18.788,18.7581,18.7581,81100.0
2008-09-02 14:20:00,25.06,25.11,25.05,25.1,64100.0,18.7656,18.803,18.7581,18.7955,64100.0
2008-09-02 14:25:00,25.11,25.11,25.04,25.04,42900.0,18.803,18.803,18.7506,18.7506,42900.0
2008-09-02 14:30:00,25.05,25.07,25.04,25.07,36800.0,18.7581,18.7731,18.7506,18.7731,36800.0
2008-09-02 14:35:00,25.07,25.08,25.01,25.01,67300.0,18.7731,18.7805,18.7281,18.7281,67300.0
2008-09-02 14:40:00,25.02,25.06,25.02,25.04,33800.0,18.7356,18.7656,18.7356,18.7506,33800.0
2008-09-02 14:45:00,25.03,25.08,25.01,25.03,102900.0,18.7431,18.7805,18.7281,18.7431,102900.0
2008-09-02 14:50:00,25.03,25.03,24.94,24.94,89900.0,18.7431,18.7431,18.6757,18.6757,89900.0
2008-09-02 14:55:00,24.95,24.98,24.93,24.96,52200.0,18.6832,18.7057,18.6682,18.6907,52200.0
2008-09-02 15:00:00,24.96,24.97,24.9,24.9,55000.0,18.6907,18.6982,18.6458,18.6458,55000.0
2008-09-02 15:05:00,24.9,25.0,24.9,24.96,80200.0,18.6458,18.7206,18.6458,18.6907,80200.0
2008-09-02 15:10:00,24.96,24.98,24.94,24.98,102000.0,18.6907,18.7057,18.6757,18.7057,102000.0
2008-09-02 15:15:00,24.98,25.02,24.96,24.97,76100.0,18.7057,18.7356,18.6907,18.6982,76100.0
2008-09-02 15:20:00,24.97,25.01,24.96,25.0,50500.0,18.6982,18.7281,18.6907,18.7206,50500.0
2008-09-02 15:25:00,25.01,25.04,24.98,25.03,61200.0,18.7281,18.7506,18.7057,18.7431,61200.0
2008-09-02 15:30:00,25.04,25.09,25.01,25.06,95800.0,18.7506,18.788,18.7281,18.7656,95800.0
2008-09-02 15:35:00,25.07,25.07,25.03,25.04,57700.0,18.7731,18.7731,18.7431,18.7506,57700.0
2008-09-02 15:40:00,25.04,25.04,24.98,24.98,97000.0,18.7506,18.7506,18.7057,18.7057,97000.0
2008-09-02 15:45:00,24.99,25.06,24.96,25.05,145800.0,18.7132,18.7656,18.6907,18.7581,145800.0
2008-09-02 15:50:00,25.05,25.1,25.04,25.1,185700.0,18.7581,18.7955,18.7506,18.7955,185700.0
2008-09-02 15:55:00,25.1,25.1,25.06,25.07,128600.0,18.7955,18.7955,18.7656,18.7731,128600.0
2008-09-03 09:30:00,25.1,25.14,24.87,25.05,67900.0,18.7955,18.8255,18.6233,18.7581,67900.0
2008-09-03 09:35:00,25.04,25.04,24.78,24.78,108600.0,18.7506,18.7506,18.5559,18.5559,108600.0
2008-09-03 09:40:00,24.79,24.81,24.69,24.71,154800.0,18.5634,18.5784,18.4885,18.5035,154800.0
2008-09-03 09:45:00,24.71,24.72,24.55,24.64,199400.0,18.5035,18.511,18.3837,18.4511,199400.0
2008-09-03 09:50:00,24.64,24.8,24.64,24.71,150000.0,18.4511,18.5709,18.4511,18.5035,150000.0
2008-09-03 09:55:00,24.71,24.8,24.69,24.74,117500.0,18.5035,18.5709,18.4885,18.5259,117500.0
2008-09-03 10:00:00,24.76,24.78,24.68,24.75,260200.0,18.5409,18.5559,18.481,18.5334,260200.0
2008-09-03 10:05:00,24.75,24.83,24.72,24.75,86200.0,18.5334,18.5933,18.511,18.5334,86200.0
2008-09-03 10:10:00,24.74,24.76,24.72,24.76,111800.0,18.5259,18.5409,18.511,18.5409,111800.0
2008-09-03 10:15:00,24.77,24.81,24.72,24.75,67200.0,18.5484,18.5784,18.511,18.5334,67200.0
2008-09-03 10:20:00,24.74,24.88,24.74,24.88,53700.0,18.5259,18.6308,18.5259,18.6308,53700.0
2008-09-03 10:25:00,24.88,24.9,24.83,24.88,39100.0,18.6308,18.6458,18.5933,18.6308,39100.0
2008-09-03 10:30:00,24.88,24.89,24.87,24.88,48200.0,18.6308,18.6383,18.6233,18.6308,48200.0
2008-09-03 10:35:00,24.88,24.89,24.86,24.88,49200.0,18.6308,18.6383,18.6158,18.6308,49200.0
2008-09-03 10:40:00,24.88,24.94,24.86,24.87,111500.0,18.6308,18.6757,18.6158,18.6233,111500.0
2008-09-03 10:45:00,24.87,24.95,24.81,24.82,98500.0,18.6233,18.6832,18.5784,18.5859,98500.0
2008-09-03 10:50:00,24.82,24.82,24.72,24.72,46100.0,18.5859,18.5859,18.511,18.511,46100.0
2008-09-03 10:55:00,24.72,24.73,24.69,24.73,72400.0,18.511,18.5185,18.4885,18.5185,72400.0
2008-09-03 11:00:00,24.73,24.85,24.73,24.82,94100.0,18.5185,18.6083,18.5185,18.5859,94100.0
2008-09-03 11:05:00,24.82,24.85,24.79,24.79,78800.0,18.5859,18.6083,18.5634,18.5634,78800.0
2008-09-03 11:10:00,24.79,24.79,24.72,24.72,56400.0,18.5634,18.5634,18.511,18.511,56400.0
2008-09-03 11:15:00,24.73,24.76,24.71,24.76,78500.0,18.5185,18.5409,18.5035,18.5409,78500.0
2008-09-03 11:20:00,24.75,24.75,24.62,24.65,139500.0,18.5334,18.5334,18.4361,18.4586,139500.0
2008-09-03 11:25:00,24.65,24.72,24.64,24.69,88300.0,18.4586,18.511,18.4511,18.4885,88300.0
2008-09-03 11:30:00,24.7,24.7,24.63,24.65,63400.0,18.496,18.496,18.4436,18.4586,63400.0
2008-09-03 11:35:00,24.64,24.65,24.5,24.55,132600.0,18.4511,18.4586,18.3462,18.3837,132600.0
2008-09-03 11:40:00,24.55,24.55,24.5,24.54,106000.0,18.3837,18.3837,18.3462,18.3762,106000.0
2008-09-03 11:45:00,24.55,24.55,24.52,24.54,44700.0,18.3837,18.3837,18.3612,18.3762,44700.0
2008-09-03 11:50:00,24.54,24.58,24.51,24.57,70900.0,18.3762,18.4061,18.3537,18.3986,70900.0
2008-09-03 11:55:00,24.58,24.58,24.43,24.51,85700.0,18.4061,18.4061,18.2938,18.3537,85700.0
2008-09-03 12:00:00,24.51,24.53,24.46,24.49,64400.0,18.3537,18.3687,18.3163,18.3387,64400.0
2008-09-03 12:05:00,24.5,24.53,24.46,24.46,44600.0,18.3462,18.3687,18.3163,18.3163,44600.0
2008-09-03 12:10:00,24.45,24.5,24.41,24.5,56500.0,18.3088,18.3462,18.2788,18.3462,56500.0
2008-09-03 12:15:00,24.5,24.5,24.47,24.48,72600.0,18.3462,18.3462,18.3238,18.3313,72600.0
2008-09-03 12:20:00,24.49,24.54,24.47,24.54,54000.0,18.3387,18.3762,18.3238,18.3762,54000.0
2008-09-03 12:25:00,24.54,24.6,24.53,24.59,49200.0,18.3762,18.4211,18.3687,18.4136,49200.0
2008-09-03 12:30:00,24.6,24.6,24.5,24.5,66500.0,18.4211,18.4211,18.3462,18.3462,66500.0
2008-09-03 12:35:00,24.5,24.55,24.5,24.55,70700.0,18.3462,18.3837,18.3462,18.3837,70700.0
2008-09-03 12:40:00,24.55,24.59,24.55,24.57,59700.0,18.3837,18.4136,18.3837,18.3986,59700.0
2008-09-03 12:45:00,24.57,24.58,24.56,24.56,27600.0,18.3986,18.4061,18.3912,18.3912,27600.0
2008-09-03 12:50:00,24.57,24.63,24.57,24.62,29500.0,18.3986,18.4436,18.3986,18.4361,29500.0
2008-09-03 12:55:00,24.62,24.63,24.57,24.6,54200.0,18.4361,18.4436,18.3986,18.4211,54200.0
2008-09-03 13:00:00,24.61,24.62,24.55,24.62,154400.0,18.4286,18.4361,18.3837,18.4361,154400.0
2008-09-03 13:05:00,24.62,24.69,24.6,24.66,81700.0,18.4361,18.4885,18.4211,18.466,81700.0
2008-09-03 13:10:00,24.66,24.69,24.65,24.68,83100.0,18.466,18.4885,18.4586,18.481,83100.0
2008-09-03 13:15:00,24.67,24.75,24.66,24.74,98600.0,18.4735,18.5334,18.466,18.5259,98600.0
2008-09-03 13:20:00,24.74,24.8,24.73,24.79,165000.0,18.5259,18.5709,18.5185,18.5634,165000.0
2008-09-03 13:25:00,24.79,24.79,24.7,24.75,76600.0,18.5634,18.5634,18.496,18.5334,76600.0
2008-09-03 13:30:00,24.75,24.83,24.74,24.83,96300.0,18.5334,18.5933,18.5259,18.5933,96300.0
2008-09-03 13:35:00,24.83,24.85,24.81,24.83,79700.0,18.5933,18.6083,18.5784,18.5933,79700.0
2008-09-03 13:40:00,24.82,24.85,24.8,24.83,81600.0,18.5859,18.6083,18.5709,18.5933,81600.0
2008-09-03 13:45:00,24.83,24.93,24.82,24.93,147300.0,18.5933,18.6682,18.5859,18.6682,147300.0
2008-09-03 13:50:00,24.93,25.02,24.92,25.01,153700.0,18.6682,18.7356,18.6607,18.7281,153700.0
2008-09-03 13:55:00,25.0,25.03,24.98,24.99,116100.0,18.7206,18.7431,18.7057,18.7132,116100.0
2008-09-03 14:00:00,25.0,25.03,24.9,25.03,152500.0,18.7206,18.7431,18.6458,18.7431,152500.0
2008-09-03 14:05:00,25.03,25.06,24.97,25.0,105600.0,18.7431,18.7656,18.6982,18.7206,105600.0
2008-09-03 14:10:00,25.0,25.02,24.99,25.0,141400.0,18.7206,18.7356,18.7132,18.7206,141400.0
2008-09-03 14:15:00,25.0,25.03,24.99,25.01,83300.0,18.7206,18.7431,18.7132,18.7281,83300.0
2008-09-03 14:20:00,25.0,25.02,24.99,25.02,110400.0,18.7206,18.7356,18.7132,18.7356,110400.0
2008-09-03 14:25:00,25.02,25.06,25.01,25.02,159400.0,18.7356,18.7656,18.7281,18.7356,159400.0
2008-09-03 14:30:00,25.03,25.08,25.0,25.07,74700.0,18.7431,18.7805,18.7206,18.7731,74700.0
2008-09-03 14:35:00,25.08,25.19,25.07,25.19,136500.0,18.7805,18.8629,18.7731,18.8629,136500.0
2008-09-03 14:40:00,25.19,25.2,25.1,25.1,208100.0,18.8629,18.8704,18.7955,18.7955,208100.0
2008-09-03 14:45:00,25.1,25.12,25.05,25.06,106500.0,18.7955,18.8105,18.7581,18.7656,106500.0
2008-09-03 14:50:00,25.06,25.07,25.01,25.01,68700.0,18.7656,18.7731,18.7281,18.7281,68700.0
2008-09-03 14:55:00,25.0,25.0,24.99,24.99,24300.0,18.7206,18.7206,18.7132,18.7132,24300.0
2008-09-03 15:00:00,24.99,25.05,24.99,25.0,63300.0,18.7132,18.7581,18.7132,18.7206,63300.0
2008-09-03 15:05:00,25.01,25.01,24.97,24.99,101500.0,18.7281,18.7281,18.6982,18.7132,101500.0
2008-09-03 15:10:00,25.0,25.04,24.99,25.04,60200.0,18.7206,18.7506,18.7132,18.7506,60200.0
2008-09-03 15:15:00,25.04,25.05,25.0,25.03,94400.0,18.7506,18.7581,18.7206,18.7431,94400.0
2008-09-03 15:20:00,25.03,25.16,25.02,25.14,205700.0,18.7431,18.8405,18.7356,18.8255,205700.0
2008-09-03 15:25:00,25.15,25.22,25.15,25.21,380400.0,18.833,18.8854,18.833,18.8779,380400.0
2008-09-03 15:30:00,25.2,25.21,25.1,25.12,126600.0,18.8704,18.8779,18.7955,18.8105,126600.0
2008-09-03 15:35:00,25.12,25.17,25.11,25.16,165000.0,18.8105,18.8479,18.803,18.8405,165000.0
2008-09-03 15:40:00,25.16,25.16,25.1,25.13,97500.0,18.8405,18.8405,18.7955,18.818,97500.0
2008-09-03 15:45:00,25.12,25.19,25.12,25.18,151700.0,18.8105,18.8629,18.8105,18.8554,151700.0
2008-09-03 15:50:00,25.17,25.18,25.14,25.18,327800.0,18.8479,18.8554,18.8255,18.8554,327800.0
2008-09-03 15:55:00,25.18,25.18,25.15,25.16,153100.0,18.8554,18.8554,18.833,18.8405,153100.0
2008-09-04 09:30:00,24.99,25.0,24.82,24.92,40200.0,18.7132,18.7206,18.5859,18.6607,40200.0
2008-09-04 09:35:00,24.9,24.95,24.65,24.69,96800.0,18.6458,18.6832,18.4586,18.4885,96800.0
2008-09-04 09:40:00,24.68,24.85,24.65,24.66,126200.0,18.481,18.6083,18.4586,18.466,126200.0
2008-09-04 09:45:00,24.66,24.69,24.51,24.6,114700.0,18.466,18.4885,18.3537,18.4211,114700.0
2008-09-04 09:50:00,24.61,24.73,24.57,24.72,207900.0,18.4286,18.5185,18.3986,18.511,207900.0
2008-09-04 09:55:00,24.72,24.88,24.69,24.69,101700.0,18.511,18.6308,18.4885,18.4885,101700.0
2008-09-04 10:00:00,24.69,24.72,24.62,24.7,118600.0,18.4885,18.511,18.4361,18.496,118600.0
2008-09-04 10:05:00,24.7,24.83,24.68,24.8,152600.0,18.496,18.5933,18.481,18.5709,152600.0
2008-09-04 10:10:00,24.81,25.05,24.8,25.03,233600.0,18.5784,18.7581,18.5709,18.7431,233600.0
2008-09-04 10:15:00,25.04,25.07,24.94,25.0,107100.0,18.7506,18.7731,18.6757,18.7206,107100.0
2008-09-04 10:20:00,25.01,25.09,24.99,25.0,188000.0,18.7281,18.788,18.7132,18.7206,188000.0
2008-09-04 10:25:00,25.0,25.05,24.99,25.02,139200.0,18.7206,18.7581,18.7132,18.7356,139200.0
2008-09-04 10:30:00,25.02,25.02,24.82,24.87,217900.0,18.7356,18.7356,18.5859,18.6233,217900.0
2008-09-04 10:35:00,24.88,24.91,24.84,24.9,146600.0,18.6308,18.6532,18.6008,18.6458,146600.0
2008-09-04 10:40:00,24.91,24.91,24.79,24.89,149000.0,18.6532,18.6532,18.5634,18.6383,149000.0
2008-09-04 10:45:00,24.89,24.99,24.89,24.91,78900.0,18.6383,18.7132,18.6383,18.6532,78900.0
2008-09-04 10:50:00,24.9,24.98,24.89,24.96,118500.0,18.6458,18.7057,18.6383,18.6907,118500.0
2008-09-04 10:55:00,24.95,25.0,24.94,24.99,74600.0,18.6832,18.7206,18.6757,18.7132,74600.0
2008-09-04 11:00:00,24.99,25.03,24.94,24.96,73200.0,18.7132,18.7431,18.6757,18.6907,73200.0
2008-09-04 11:05:00,24.97,24.98,24.92,24.96,54300.0,18.6982,18.7057,18.6607,18.6907,54300.0
2008-09-04 11:10:00,24.96,25.0,24.93,24.95,60300.0,18.6907,18.7206,18.6682,18.6832,60300.0
2008-09-04 11:15:00,24.94,24.94,24.83,24.87,97000.0,18.6757,18.6757,18.5933,18.6233,97000.0
2008-09-04 11:20:00,24.87,24.9,24.73,24.74,98300.0,18.6233,18.6458,18.5185,18.5259,98300.0
2008-09-04 11:25:00,24.74,24.81,24.74,24.79,34300.0,18.5259,18.5784,18.5259,18.5634,34300.0
2008-09-04 11:30:00,24.78,24.79,24.66,24.67,134200.0,18.5559,18.5634,18.466,18.4735,134200.0
2008-09-04 11:35:00,24.67,24.75,24.67,24.75,32800.0,18.4735,18.5334,18.4735,18.5334,32800.0
2008-09-04 11:40:00,24.75,24.8,24.73,24.79,56800.0,18.5334,18.5709,18.5185,18.5634,56800.0
2008-09-04 11:45:00,24.79,24.8,24.7,24.73,66500.0,18.5634,18.5709,18.496,18.5185,66500.0
2008-09-04 11:50:00,24.73,24.8,24.73,24.77,30500.0,18.5185,18.5709,18.5185,18.5484,30500.0
2008-09-04 11:55:00,24.77,24.78,24.74,24.74,29900.0,18.5484,18.5559,18.5259,18.5259,29900.0
2008-09-04 12:00:00,24.74,24.78,24.69,24.74,100400.0,18.5259,18.5559,18.4885,18.5259,100400.0
2008-09-04 12:05:00,24.74,24.75,24.71,24.75,59600.0,18.5259,18.5334,18.5035,18.5334,59600.0
2008-09-04 12:10:00,24.75,24.75,24.72,24.74,42900.0,18.5334,18.5334,18.511,18.5259,42900.0
2008-09-04 12:15:00,24.75,24.75,24.73,24.75,62700.0,18.5334,18.5334,18.5185,18.5334,62700.0
2008-09-04 12:20:00,24.74,24.75,24.73,24.73,27000.0,18.5259,18.5334,18.5185,18.5185,27000.0
2008-09-04 12:25:00,24.74,24.74,24.7,24.71,23400.0,18.5259,18.5259,18.496,18.5035,23400.0
2008-09-04 12:30:00,24.72,24.74,24.71,24.72,22400.0,18.511,18.5259,18.5035,18.511,22400.0
2008-09-04 12:35:00,24.71,24.72,24.67,24.72,143100.0,18.5035,18.511,18.4735,18.511,143100.0
2008-09-04 12:40:00,24.72,24.75,24.71,24.74,31600.0,18.511,18.5334,18.5035,18.5259,31600.0
2008-09-04 12:45:00,24.74,24.75,24.71,24.72,60400.0,18.5259,18.5334,18.5035,18.511,60400.0
2008-09-04 12:50:00,24.72,24.73,24.68,24.69,37500.0,18.511,18.5185,18.481,18.4885,37500.0
2008-09-04 12:55:00,24.68,24.75,24.68,24.74,40800.0,18.481,18.5334,18.481,18.5259,40800.0
2008-09-04 13:00:00,24.74,24.75,24.71,24.72,39400.0,18.5259,18.5334,18.5035,18.511,39400.0
2008-09-04 13:05:00,24.71,24.71,24.67,24.68,18200.0,18.5035,18.5035,18.4735,18.481,18200.0
2008-09-04 13:10:00,24.67,24.67,24.61,24.61,43600.0,18.4735,18.4735,18.4286,18.4286,43600.0
2008-09-04 13:15:00,24.61,24.63,24.58,24.59,18600.0,18.4286,18.4436,18.4061,18.4136,18600.0
2008-09-04 13:20:00,24.59,24.59,24.54,24.55,32600.0,18.4136,18.4136,18.3762,18.3837,32600.0
2008-09-04 13:25:00,24.54,24.54,24.49,24.51,106200.0,18.3762,18.3762,18.3387,18.3537,106200.0
2008-09-04 13:30:00,24.51,24.52,24.48,24.5,63600.0,18.3537,18.3612,18.3313,18.3462,63600.0
2008-09-04 13:35:00,24.5,24.51,24.5,24.51,8900.0,18.3462,18.3537,18.3462,18.3537,8900.0
2008-09-04 13:40:00,24.51,24.51,24.49,24.5,17300.0,18.3537,18.3537,18.3387,18.3462,17300.0
2008-09-04 13:45:00,24.51,24.51,24.49,24.5,90500.0,18.3537,18.3537,18.3387,18.3462,90500.0
2008-09-04 13:50:00,24.5,24.5,24.49,24.49,58700.0,18.3462,18.3462,18.3387,18.3387,58700.0
2008-09-04 13:55:00,24.5,24.52,24.49,24.52,28000.0,18.3462,18.3612,18.3387,18.3612,28000.0
2008-09-04 14:00:00,24.51,24.51,24.48,24.49,57700.0,18.3537,18.3537,18.3313,18.3387,57700.0
2008-09-04 14:05:00,24.49,24.49,24.4,24.41,51700.0,18.3387,18.3387,18.2713,18.2788,51700.0
2008-09-04 14:10:00,24.41,24.44,24.39,24.43,71600.0,18.2788,18.3013,18.2639,18.2938,71600.0
2008-09-04 14:15:00,24.43,24.44,24.4,24.43,67100.0,18.2938,18.3013,18.2713,18.2938,67100.0
2008-09-04 14:20:00,24.44,24.49,24.44,24.44,76000.0,18.3013,18.3387,18.3013,18.3013,76000.0
2008-09-04 14:25:00,24.45,24.52,24.44,24.47,68000.0,18.3088,18.3612,18.3013,18.3238,68000.0
2008-09-04 14:30:00,24.47,24.5,24.46,24.48,76200.0,18.3238,18.3462,18.3163,18.3313,76200.0
2008-09-04 14:35:00,24.47,24.55,24.47,24.55,122500.0,18.3238,18.3837,18.3238,18.3837,122500.0
2008-09-04 14:40:00,24.55,24.55,24.5,24.5,29600.0,18.3837,18.3837,18.3462,18.3462,29600.0
2008-09-04 14:45:00,24.5,24.52,24.5,24.5,99700.0,18.3462,18.3612,18.3462,18.3462,99700.0
2008-09-04 14:50:00,24.5,24.51,24.5,24.5,47700.0,18.3462,18.3537,18.3462,18.3462,47700.0
2008-09-04 14:55:00,24.5,24.52,24.5,24.52,66200.0,18.3462,18.3612,18.3462,18.3612,66200.0
2008-09-04 15:00:00,24.52,24.57,24.51,24.54,60800.0,18.3612,18.3986,18.3537,18.3762,60800.0
2008-09-04 15:05:00,24.55,24.61,24.55,24.58,98800.0,18.3837,18.4286,18.3837,18.4061,98800.0
2008-09-04 15:10:00,24.58,24.59,24.55,24.55,153400.0,18.4061,18.4136,18.3837,18.3837,153400.0
2008-09-04 15:15:00,24.55,24.63,24.55,24.57,133100.0,18.3837,18.4436,18.3837,18.3986,133100.0
2008-09-04 15:20:00,24.57,24.57,24.49,24.51,85000.0,18.3986,18.3986,18.3387,18.3537,85000.0
2008-09-04 15:25:00,24.51,24.56,24.51,24.53,71400.0,18.3537,18.3912,18.3537,18.3687,71400.0
2008-09-04 15:30:00,24.53,24.58,24.51,24.58,101500.0,18.3687,18.4061,18.3537,18.4061,101500.0
2008-09-04 15:35:00,24.58,24.58,24.52,24.52,99800.0,18.4061,18.4061,18.3612,18.3612,99800.0
2008-09-04 15:40:00,24.52,24.56,24.5,24.53,120400.0,18.3612,18.3912,18.3462,18.3687,120400.0
2008-09-04 15:45:00,24.54,24.62,24.53,24.58,227300.0,18.3762,18.4361,18.3687,18.4061,227300.0
2008-09-04 15:50:00,24.59,24.63,24.56,24.58,306500.0,18.4136,18.4436,18.3912,18.4061,306500.0
2008-09-04 15:55:00,24.58,24.58,24.49,24.5,264700.0,18.4061,18.4061,18.3387,18.3462,264700.0
2008-09-05 09:30:00,24.5,24.61,24.34,24.61,128600.0,18.3462,18.4286,18.2264,18.4286,128600.0
2008-09-05 09:35:00,24.63,24.63,24.39,24.43,116100.0,18.4436,18.4436,18.2639,18.2938,116100.0
2008-09-05 09:40:00,24.43,24.49,24.39,24.44,295000.0,18.2938,18.3387,18.2639,18.3013,295000.0
2008-09-05 09:45:00,24.44,24.5,24.38,24.4,179600.0,18.3013,18.3462,18.2564,18.2713,179600.0
2008-09-05 09:50:00,24.41,24.44,24.35,24.41,116200.0,18.2788,18.3013,18.2339,18.2788,116200.0
2008-09-05 09:55:00,24.41,24.48,24.36,24.47,319700.0,18.2788,18.3313,18.2414,18.3238,319700.0
2008-09-05 10:00:00,24.48,24.52,24.41,24.5,164100.0,18.3313,18.3612,18.2788,18.3462,164100.0
2008-09-05 10:05:00,24.49,24.51,24.41,24.43,131200.0,18.3387,18.3537,18.2788,18.2938,131200.0
2008-09-05 10:10:00,24.43,24.43,24.35,24.36,123700.0,18.2938,18.2938,18.2339,18.2414,123700.0
2008-09-05 10:15:00,24.37,24.42,24.35,24.4,168600.0,18.2489,18.2863,18.2339,18.2713,168600.0
2008-09-05 10:20:00,24.39,24.45,24.34,24.34,75900.0,18.2639,18.3088,18.2264,18.2264,75900.0
2008-09-05 10:25:00,24.34,24.35,24.26,24.3,104000.0,18.2264,18.2339,18.1665,18.1965,104000.0
2008-09-05 10:30:00,24.29,24.34,24.25,24.27,89600.0,18.189,18.2264,18.159,18.174,89600.0
2008-09-05 10:35:00,24.27,24.42,24.27,24.42,117900.0,18.174,18.2863,18.174,18.2863,117900.0
2008-09-05 10:40:00,24.42,24.45,24.39,24.44,164700.0,18.2863,18.3088,18.2639,18.3013,164700.0
2008-09-05 10:45:00,24.45,24.46,24.25,24.26,78300.0,18.3088,18.3163,18.159,18.1665,78300.0
2008-09-05 10:50:00,24.27,24.28,24.15,24.2,104100.0,18.174,18.1815,18.0841,18.1216,104100.0
2008-09-05 10:55:00,24.2,24.23,24.15,24.18,159800.0,18.1216,18.144,18.0841,18.1066,159800.0
2008-09-05 11:00:00,24.18,24.21,24.08,24.14,79500.0,18.1066,18.1291,18.0317,18.0767,79500.0
2008-09-05 11:05:00,24.14,24.15,24.08,24.11,138100.0,18.0767,18.0841,18.0317,18.0542,138100.0
2008-09-05 11:10:00,24.12,24.16,24.07,24.15,223200.0,18.0617,18.0916,18.0242,18.0841,223200.0
2008-09-05 11:15:00,24.15,24.15,24.06,24.08,69000.0,18.0841,18.0841,18.0167,18.0317,69000.0
2008-09-05 11:20:00,24.07,24.13,24.04,24.13,81200.0,18.0242,18.0692,18.0018,18.0692,81200.0
2008-09-05 11:25:00,24.13,24.25,24.13,24.23,134000.0,18.0692,18.159,18.0692,18.144,134000.0
2008-09-05 11:30:00,24.23,24.24,24.16,24.18,61300.0,18.144,18.1515,18.0916,18.1066,61300.0
2008-09-05 11:35:00,24.18,24.25,24.17,24.21,131700.0,18.1066,18.159,18.0991,18.1291,131700.0
2008-09-05 11:40:00,24.21,24.3,24.21,24.27,76400.0,18.1291,18.1965,18.1291,18.174,76400.0
2008-09-05 11:45:00,24.28,24.38,24.27,24.36,76100.0,18.1815,18.2564,18.174,18.2414,76100.0
2008-09-05 11:50:00,24.36,24.45,24.33,24.37,67500.0,18.2414,18.3088,18.2189,18.2489,67500.0
2008-09-05 11:55:00,24.36,24.44,24.34,24.36,66600.0,18.2414,18.3013,18.2264,18.2414,66600.0
2008-09-05 12:00:00,24.36,24.4,24.34,24.37,46400.0,18.2414,18.2713,18.2264,18.2489,46400.0
2008-09-05 12:05:00,24.37,24.38,24.32,24.32,29300.0,18.2489,18.2564,18.2114,18.2114,29300.0
2008-09-05 12:10:00,24.32,24.35,24.26,24.31,90300.0,18.2114,18.2339,18.1665,18.204,90300.0
2008-09-05 12:15:00,24.31,24.39,24.31,24.37,65100.0,18.204,18.2639,18.204,18.2489,65100.0
2008-09-05 12:20:00,24.36,24.37,24.31,24.34,29600.0,18.2414,18.2489,18.204,18.2264,29600.0
2008-09-05 12:25:00,24.34,24.42,24.33,24.42,46500.0,18.2264,18.2863,18.2189,18.2863,46500.0
2008-09-05 12:30:00,24.42,24.5,24.42,24.44,55600.0,18.2863,18.3462,18.2863,18.3013,55600.0
2008-09-05 12:35:00,24.43,24.52,24.43,24.48,62000.0,18.2938,18.3612,18.2938,18.3313,62000.0
2008-09-05 12:40:00,24.49,24.49,24.38,24.42,39500.0,18.3387,18.3387,18.2564,18.2863,39500.0
2008-09-05 12:45:00,24.41,24.45,24.39,24.43,58500.0,18.2788,18.3088,18.2639,18.2938,58500.0
2008-09-05 12:50:00,24.42,24.45,24.35,24.39,42200.0,18.2863,18.3088,18.2339,18.2639,42200.0
2008-09-05 12:55:00,24.39,24.41,24.33,24.35,26300.0,18.2639,18.2788,18.2189,18.2339,26300.0
2008-09-05 13:00:00,24.35,24.36,24.31,24.31,43000.0,18.2339,18.2414,18.204,18.204,43000.0
2008-09-05 13:05:00,24.31,24.42,24.31,24.38,50400.0,18.204,18.2863,18.204,18.2564,50400.0
2008-09-05 13:10:00,24.39,24.51,24.39,24.51,68300.0,18.2639,18.3537,18.2639,18.3537,68300.0
2008-09-05 13:15:00,24.51,24.56,24.49,24.55,149300.0,18.3537,18.3912,18.3387,18.3837,149300.0
2008-09-05 13:20:00,24.54,24.55,24.5,24.5,90600.0,18.3762,18.3837,18.3462,18.3462,90600.0
2008-09-05 13:25:00,24.5,24.51,24.46,24.48,39700.0,18.3462,18.3537,18.3163,18.3313,39700.0
2008-09-05 13:30:00,24.49,24.54,24.48,24.53,23000.0,18.3387,18.3762,18.3313,18.3687,23000.0
2008-09-05 13:35:00,24.52,24.53,24.39,24.39,58100.0,18.3612,18.3687,18.2639,18.2639,58100.0
2008-09-05 13:40:00,24.4,24.47,24.4,24.46,37500.0,18.2713,18.3238,18.2713,18.3163,37500.0
2008-09-05 13:45:00,24.47,24.47,24.39,24.4,21700.0,18.3238,18.3238,18.2639,18.2713,21700.0
2008-09-05 13:50:00,24.4,24.41,24.39,24.39,22100.0,18.2713,18.2788,18.2639,18.2639,22100.0
2008-09-05 13:55:00,24.4,24.48,24.4,24.48,35100.0,18.2713,18.3313,18.2713,18.3313,35100.0
2008-09-05 14:00:00,24.48,24.48,24.39,24.42,40300.0,18.3313,18.3313,18.2639,18.2863,40300.0
2008-09-05 14:05:00,24.42,24.45,24.41,24.45,28300.0,18.2863,18.3088,18.2788,18.3088,28300.0
2008-09-05 14:10:00,24.44,24.49,24.4,24.48,39600.0,18.3013,18.3387,18.2713,18.3313,39600.0
2008-09-05 14:15:00,24.48,24.52,24.45,24.52,42900.0,18.3313,18.3612,18.3088,18.3612,42900.0
2008-09-05 14:20:00,24.52,24.57,24.48,24.48,71400.0,18.3612,18.3986,18.3313,18.3313,71400.0
2008-09-05 14:25:00,24.48,24.5,24.45,24.46,38300.0,18.3313,18.3462,18.3088,18.3163,38300.0
2008-09-05 14:30:00,24.46,24.46,24.4,24.44,34100.0,18.3163,18.3163,18.2713,18.3013,34100.0
2008-09-05 14:35:00,24.43,24.45,24.41,24.41,32500.0,18.2938,18.3088,18.2788,18.2788,32500.0
2008-09-05 14:40:00,24.42,24.47,24.42,24.47,31400.0,18.2863,18.3238,18.2863,18.3238,31400.0
2008-09-05 14:45:00,24.47,24.49,24.43,24.46,43500.0,18.3238,18.3387,18.2938,18.3163,43500.0
2008-09-05 14:50:00,24.46,24.5,24.45,24.48,43400.0,18.3163,18.3462,18.3088,18.3313,43400.0
2008-09-05 14:55:00,24.48,24.56,24.47,24.5,67300.0,18.3313,18.3912,18.3238,18.3462,67300.0
2008-09-05 15:00:00,24.49,24.53,24.43,24.5,82200.0,18.3387,18.3687,18.2938,18.3462,82200.0
2008-09-05 15:05:00,24.51,24.52,24.46,24.47,66400.0,18.3537,18.3612,18.3163,18.3238,66400.0
2008-09-05 15:10:00,24.47,24.47,24.41,24.41,73800.0,18.3238,18.3238,18.2788,18.2788,73800.0
2008-09-05 15:15:00,24.41,24.5,24.4,24.48,76000.0,18.2788,18.3462,18.2713,18.3313,76000.0
2008-09-05 15:20:00,24.48,24.48,24.37,24.4,75700.0,18.3313,18.3313,18.2489,18.2713,75700.0
2008-09-05 15:25:00,24.4,24.44,24.36,24.43,93900.0,18.2713,18.3013,18.2414,18.2938,93900.0
2008-09-05 15:30:00,24.43,24.49,24.41,24.49,136700.0,18.2938,18.3387,18.2788,18.3387,136700.0
2008-09-05 15:35:00,24.49,24.51,24.47,24.51,62700.0,18.3387,18.3537,18.3238,18.3537,62700.0
2008-09-05 15:40:00,24.51,24.51,24.43,24.49,89600.0,18.3537,18.3537,18.2938,18.3387,89600.0
2008-09-05 15:45:00,24.49,24.54,24.47,24.52,86300.0,18.3387,18.3762,18.3238,18.3612,86300.0
2008-09-05 15:50:00,24.51,24.55,24.47,24.47,114400.0,18.3537,18.3837,18.3238,18.3238,114400.0
2008-09-05 15:55:00,24.48,24.48,24.39,24.39,265500.0,18.3313,18.3313,18.2639,18.2639,265500.0
2008-09-08 09:30:00,24.58,24.82,24.44,24.5,103800.0,18.4061,18.5859,18.3013,18.3462,103800.0
2008-09-08 09:35:00,24.57,24.59,24.26,24.5,135200.0,18.3986,18.4136,18.1665,18.3462,135200.0
2008-09-08 09:40:00,24.47,24.49,24.22,24.28,95500.0,18.3238,18.3387,18.1366,18.1815,95500.0
2008-09-08 09:45:00,24.3,24.52,24.24,24.45,100100.0,18.1965,18.3612,18.1515,18.3088,100100.0
2008-09-08 09:50:00,24.45,24.48,24.15,24.2,84200.0,18.3088,18.3313,18.0841,18.1216,84200.0
2008-09-08 09:55:00,24.19,24.37,24.13,24.15,132800.0,18.1141,18.2489,18.0692,18.0841,132800.0
2008-09-08 10:00:00,24.16,24.2,24.05,24.15,150500.0,18.0916,18.1216,18.0093,18.0841,150500.0
2008-09-08 10:05:00,24.14,24.28,24.11,24.18,192800.0,18.0767,18.1815,18.0542,18.1066,192800.0
2008-09-08 10:10:00,24.17,24.2,24.07,24.16,84400.0,18.0991,18.1216,18.0242,18.0916,84400.0
2008-09-08 10:15:00,24.15,24.19,24.1,24.11,97100.0,18.0841,18.1141,18.0467,18.0542,97100.0
2008-09-08 10:20:00,24.12,24.27,24.12,24.27,118400.0,18.0617,18.174,18.0617,18.174,118400.0
2008-09-08 10:25:00,24.27,24.27,24.19,24.19,66300.0,18.174,18.174,18.1141,18.1141,66300.0
2008-09-08 10:30:00,24.2,24.21,24.14,24.2,119000.0,18.1216,18.1291,18.0767,18.1216,119000.0
2008-09-08 10:35:00,24.19,24.22,24.16,24.22,99600.0,18.1141,18.1366,18.0916,18.1366,99600.0
2008-09-08 10:40:00,24.22,24.36,24.19,24.26,120900.0,18.1366,18.2414,18.1141,18.1665,120900.0
2008-09-08 10:45:00,24.26,24.26,24.16,24.17,131300.0,18.1665,18.1665,18.0916,18.0991,131300.0
2008-09-08 10:50:00,24.17,24.17,24.06,24.08,178800.0,18.0991,18.0991,18.0167,18.0317,178800.0
2008-09-08 10:55:00,24.08,24.16,24.0,24.0,83500.0,18.0317,18.0916,17.9718,17.9718,83500.0
2008-09-08 11:00:00,24.0,24.15,23.92,24.04,179000.0,17.9718,18.0841,17.9119,18.0018,179000.0
2008-09-08 11:05:00,24.04,24.15,24.0,24.02,52500.0,18.0018,18.0841,17.9718,17.9868,52500.0
2008-09-08 11:10:00,24.03,24.26,24.03,24.22,94900.0,17.9943,18.1665,17.9943,18.1366,94900.0
2008-09-08 11:15:00,24.21,24.21,24.1,24.1,33900.0,18.1291,18.1291,18.0467,18.0467,33900.0
2008-09-08 11:20:00,24.1,24.13,24.08,24.1,30400.0,18.0467,18.0692,18.0317,18.0467,30400.0
2008-09-08 11:25:00,24.1,24.13,24.0,24.06,53800.0,18.0467,18.0692,17.9718,18.0167,53800.0
2008-09-08 11:30:00,24.06,24.17,24.06,24.1,60800.0,18.0167,18.0991,18.0167,18.0467,60800.0
2008-09-08 11:35:00,24.09,24.16,24.07,24.09,88000.0,18.0392,18.0916,18.0242,18.0392,88000.0
2008-09-08 11:40:00,24.09,24.09,23.96,24.01,141700.0,18.0392,18.0392,17.9419,17.9793,141700.0
2008-09-08 11:45:00,24.01,24.04,23.94,23.97,99400.0,17.9793,18.0018,17.9269,17.9494,99400.0
2008-09-08 11:50:00,23.97,24.05,23.96,23.99,75300.0,17.9494,18.0093,17.9419,17.9643,75300.0
2008-09-08 11:55:00,23.99,24.05,23.93,24.05,98500.0,17.9643,18.0093,17.9194,18.0093,98500.0
2008-09-08 12:00:00,24.05,24.06,23.94,23.95,103300.0,18.0093,18.0167,17.9269,17.9344,103300.0
2008-09-08 12:05:00,23.95,23.97,23.82,23.85,67000.0,17.9344,17.9494,17.837,17.8595,67000.0
2008-09-08 12:10:00,23.85,23.89,23.83,23.88,77500.0,17.8595,17.8894,17.8445,17.882,77500.0
2008-09-08 12:15:00,23.89,24.02,23.88,23.99,109600.0,17.8894,17.9868,17.882,17.9643,109600.0
2008-09-08 12:20:00,23.99,24.01,23.95,23.95,76700.0,17.9643,17.9793,17.9344,17.9344,76700.0
2008-09-08 12:25:00,23.96,24.01,23.93,23.98,199000.0,17.9419,17.9793,17.9194,17.9568,199000.0
2008-09-08 12:30:00,23.98,24.1,23.98,24.06,151400.0,17.9568,18.0467,17.9568,18.0167,151400.0
2008-09-08 12:35:00,24.06,24.07,23.99,24.03,86400.0,18.0167,18.0242,17.9643,17.9943,86400.0
2008-09-08 12:40:00,24.03,24.05,23.99,23.99,80900.0,17.9943,18.0093,17.9643,17.9643,80900.0
2008-09-08 12:45:00,24.0,24.02,23.99,24.0,56400.0,17.9718,17.9868,17.9643,17.9718,56400.0
2008-09-08 12:50:00,23.99,24.02,23.98,24.0,25300.0,17.9643,17.9868,17.9568,17.9718,25300.0
2008-09-08 12:55:00,24.01,24.06,24.0,24.05,33800.0,17.9793,18.0167,17.9718,18.0093,33800.0
2008-09-08 13:00:00,24.04,24.05,23.95,23.95,92700.0,18.0018,18.0093,17.9344,17.9344,92700.0
2008-09-08 13:05:00,23.95,23.97,23.85,23.85,78900.0,17.9344,17.9494,17.8595,17.8595,78900.0
2008-09-08 13:10:00,23.86,24.01,23.86,24.0,40200.0,17.867,17.9793,17.867,17.9718,40200.0
2008-09-08 13:15:00,23.98,23.98,23.9,23.95,31100.0,17.9568,17.9568,17.8969,17.9344,31100.0
2008-09-08 13:20:00,23.95,23.96,23.9,23.95,37100.0,17.9344,17.9419,17.8969,17.9344,37100.0
2008-09-08 13:25:00,23.96,23.99,23.9,23.96,21400.0,17.9419,17.9643,17.8969,17.9419,21400.0
2008-09-08 13:30:00,23.95,23.97,23.9,23.96,56900.0,17.9344,17.9494,17.8969,17.9419,56900.0
2008-09-08 13:35:00,23.96,24.02,23.95,23.95,61600.0,17.9419,17.9868,17.9344,17.9344,61600.0
2008-09-08 13:40:00,23.95,23.97,23.89,23.95,42500.0,17.9344,17.9494,17.8894,17.9344,42500.0
2008-09-08 13:45:00,23.95,23.97,23.92,23.92,126400.0,17.9344,17.9494,17.9119,17.9119,126400.0
2008-09-08 13:50:00,23.92,23.98,23.89,23.95,84500.0,17.9119,17.9568,17.8894,17.9344,84500.0
2008-09-08 13:55:00,23.95,24.02,23.95,23.99,115100.0,17.9344,17.9868,17.9344,17.9643,115100.0
2008-09-08 14:00:00,23.99,24.09,23.95,24.04,127400.0,17.9643,18.0392,17.9344,18.0018,127400.0
2008-09-08 14:05:00,24.05,24.06,23.96,24.02,108900.0,18.0093,18.0167,17.9419,17.9868,108900.0
2008-09-08 14:10:00,24.04,24.07,23.97,24.04,54000.0,18.0018,18.0242,17.9494,18.0018,54000.0
2008-09-08 14:15:00,24.04,24.06,23.99,24.05,194400.0,18.0018,18.0167,17.9643,18.0093,194400.0
2008-09-08 14:20:00,24.05,24.17,24.01,24.16,290000.0,18.0093,18.0991,17.9793,18.0916,290000.0
2008-09-08 14:25:00,24.15,24.23,24.1,24.2,127700.0,18.0841,18.144,18.0467,18.1216,127700.0
2008-09-08 14:30:00,24.21,24.22,24.15,24.17,60600.0,18.1291,18.1366,18.0841,18.0991,60600.0
2008-09-08 14:35:00,24.18,24.25,24.14,24.22,73000.0,18.1066,18.159,18.0767,18.1366,73000.0
2008-09-08 14:40:00,24.22,24.22,24.16,24.2,24700.0,18.1366,18.1366,18.0916,18.1216,24700.0
2008-09-08 14:45:00,24.2,24.27,24.18,24.18,29200.0,18.1216,18.174,18.1066,18.1066,29200.0
2008-09-08 14:50:00,24.18,24.19,24.14,24.19,62800.0,18.1066,18.1141,18.0767,18.1141,62800.0
2008-09-08 14:55:00,24.19,24.19,24.12,24.14,52200.0,18.1141,18.1141,18.0617,18.0767,52200.0
2008-09-08 15:00:00,24.14,24.21,24.12,24.17,59200.0,18.0767,18.1291,18.0617,18.0991,59200.0
2008-09-08 15:05:00,24.17,24.17,24.07,24.13,77300.0,18.0991,18.0991,18.0242,18.0692,77300.0
2008-09-08 15:10:00,24.13,24.24,24.1,24.21,94300.0,18.0692,18.1515,18.0467,18.1291,94300.0
2008-09-08 15:15:00,24.21,24.25,24.21,24.25,35400.0,18.1291,18.159,18.1291,18.159,35400.0
2008-09-08 15:20:00,24.26,24.35,24.24,24.33,84800.0,18.1665,18.2339,18.1515,18.2189,84800.0
2008-09-08 15:25:00,24.34,24.39,24.32,24.35,118300.0,18.2264,18.2639,18.2114,18.2339,118300.0
2008-09-08 15:30:00,24.35,24.45,24.35,24.45,61700.0,18.2339,18.3088,18.2339,18.3088,61700.0
2008-09-08 15:35:00,24.45,24.52,24.43,24.48,160500.0,18.3088,18.3612,18.2938,18.3313,160500.0
2008-09-08 15:40:00,24.49,24.5,24.38,24.4,234200.0,18.3387,18.3462,18.2564,18.2713,234200.0
2008-09-08 15:45:00,24.4,24.46,24.4,24.44,78100.0,18.2713,18.3163,18.2713,18.3013,78100.0
2008-09-08 15:50:00,24.44,24.47,24.39,24.4,158700.0,18.3013,18.3238,18.2639,18.2713,158700.0
2008-09-08 15:55:00,24.4,24.44,24.39,24.41,188800.0,18.2713,18.3013,18.2639,18.2788,188800.0
2008-09-09 09:30:00,24.57,24.59,24.23,24.27,68900.0,18.3986,18.4136,18.144,18.174,68900.0
2008-09-09 09:35:00,24.26,24.3,24.09,24.14,85700.0,18.1665,18.1965,18.0392,18.0767,85700.0
2008-09-09 09:40:00,24.16,24.46,24.14,24.46,82700.0,18.0916,18.3163,18.0767,18.3163,82700.0
2008-09-09 09:45:00,24.46,24.55,24.41,24.52,114100.0,18.3163,18.3837,18.2788,18.3612,114100.0
2008-09-09 09:50:00,24.53,24.57,24.4,24.53,97000.0,18.3687,18.3986,18.2713,18.3687,97000.0
2008-09-09 09:55:00,24.53,24.61,24.5,24.57,49300.0,18.3687,18.4286,18.3462,18.3986,49300.0
2008-09-09 10:00:00,24.57,24.59,24.43,24.47,77100.0,18.3986,18.4136,18.2938,18.3238,77100.0
2008-09-09 10:05:00,24.46,24.53,24.43,24.46,33600.0,18.3163,18.3687,18.2938,18.3163,33600.0
2008-09-09 10:10:00,24.46,24.5,24.41,24.5,65500.0,18.3163,18.3462,18.2788,18.3462,65500.0
2008-09-09 10:15:00,24.5,24.54,24.46,24.49,40800.0,18.3462,18.3762,18.3163,18.3387,40800.0
2008-09-09 10:20:00,24.5,24.6,24.5,24.56,49800.0,18.3462,18.4211,18.3462,18.3912,49800.0
2008-09-09 10:25:00,24.56,24.6,24.49,24.51,58300.0,18.3912,18.4211,18.3387,18.3537,58300.0
2008-09-09 10:30:00,24.52,24.53,24.47,24.52,70100.0,18.3612,18.3687,18.3238,18.3612,70100.0
2008-09-09 10:35:00,24.52,24.56,24.48,24.56,29800.0,18.3612,18.3912,18.3313,18.3912,29800.0
2008-09-09 10:40:00,24.56,24.59,24.53,24.56,44600.0,18.3912,18.4136,18.3687,18.3912,44600.0
2008-09-09 10:45:00,24.55,24.56,24.49,24.52,77000.0,18.3837,18.3912,18.3387,18.3612,77000.0
2008-09-09 10:50:00,24.53,24.53,24.46,24.49,48500.0,18.3687,18.3687,18.3163,18.3387,48500.0
2008-09-09 10:55:00,24.49,24.51,24.37,24.41,91900.0,18.3387,18.3537,18.2489,18.2788,91900.0
2008-09-09 11:00:00,24.4,24.43,24.35,24.36,114100.0,18.2713,18.2938,18.2339,18.2414,114100.0
2008-09-09 11:05:00,24.36,24.38,24.29,24.35,81200.0,18.2414,18.2564,18.189,18.2339,81200.0
2008-09-09 11:10:00,24.34,24.37,24.21,24.26,43400.0,18.2264,18.2489,18.1291,18.1665,43400.0
2008-09-09 11:15:00,24.25,24.3,24.21,24.3,49000.0,18.159,18.1965,18.1291,18.1965,49000.0
2008-09-09 11:20:00,24.31,24.35,24.27,24.29,45900.0,18.204,18.2339,18.174,18.189,45900.0
2008-09-09 11:25:00,24.29,24.35,24.26,24.26,84100.0,18.189,18.2339,18.1665,18.1665,84100.0
2008-09-09 11:30:00,24.26,24.27,24.22,24.24,44700.0,18.1665,18.174,18.1366,18.1515,44700.0
2008-09-09 11:35:00,24.23,24.26,24.22,24.23,47700.0,18.144,18.1665,18.1366,18.144,47700.0
2008-09-09 11:40:00,24.22,24.23,24.17,24.19,54300.0,18.1366,18.144,18.0991,18.1141,54300.0
2008-09-09 11:45:00,24.18,24.19,24.15,24.17,90900.0,18.1066,18.1141,18.0841,18.0991,90900.0
2008-09-09 11:50:00,24.17,24.17,24.12,24.14,86900.0,18.0991,18.0991,18.0617,18.0767,86900.0
2008-09-09 11:55:00,24.14,24.14,24.06,24.07,135200.0,18.0767,18.0767,18.0167,18.0242,135200.0
2008-09-09 12:00:00,24.07,24.1,24.06,24.09,149200.0,18.0242,18.0467,18.0167,18.0392,149200.0
2008-09-09 12:05:00,24.09,24.09,24.04,24.06,46600.0,18.0392,18.0392,18.0018,18.0167,46600.0
2008-09-09 12:10:00,24.06,24.07,23.96,23.97,91300.0,18.0167,18.0242,17.9419,17.9494,91300.0
2008-09-09 12:15:00,23.97,23.98,23.93,23.96,200400.0,17.9494,17.9568,17.9194,17.9419,200400.0
2008-09-09 12:20:00,23.96,23.97,23.9,23.95,170500.0,17.9419,17.9494,17.8969,17.9344,170500.0
2008-09-09 12:25:00,23.94,23.95,23.89,23.92,123500.0,17.9269,17.9344,17.8894,17.9119,123500.0
2008-09-09 12:30:00,23.91,23.91,23.82,23.82,172100.0,17.9044,17.9044,17.837,17.837,172100.0
2008-09-09 12:35:00,23.82,23.89,23.81,23.88,243500.0,17.837,17.8894,17.8295,17.882,243500.0
2008-09-09 12:40:00,23.88,23.88,23.82,23.88,164700.0,17.882,17.882,17.837,17.882,164700.0
2008-09-09 12:45:00,23.89,23.91,23.86,23.86,62200.0,17.8894,17.9044,17.867,17.867,62200.0
2008-09-09 12:50:00,23.87,23.9,23.84,23.9,169700.0,17.8745,17.8969,17.852,17.8969,169700.0
2008-09-09 12:55:00,23.9,23.96,23.9,23.95,79200.0,17.8969,17.9419,17.8969,17.9344,79200.0
2008-09-09 13:00:00,23.95,23.97,23.92,23.96,104000.0,17.9344,17.9494,17.9119,17.9419,104000.0
2008-09-09 13:05:00,23.97,24.06,23.97,24.03,111300.0,17.9494,18.0167,17.9494,17.9943,111300.0
2008-09-09 13:10:00,24.04,24.04,23.93,23.93,82100.0,18.0018,18.0018,17.9194,17.9194,82100.0
2008-09-09 13:15:00,23.93,23.98,23.92,23.96,35000.0,17.9194,17.9568,17.9119,17.9419,35000.0
2008-09-09 13:20:00,23.95,23.96,23.9,23.92,53700.0,17.9344,17.9419,17.8969,17.9119,53700.0
2008-09-09 13:25:00,23.91,23.91,23.8,23.8,96300.0,17.9044,17.9044,17.8221,17.8221,96300.0
2008-09-09 13:30:00,23.81,23.86,23.75,23.85,97300.0,17.8295,17.867,17.7846,17.8595,97300.0
2008-09-09 13:35:00,23.84,23.87,23.81,23.87,82400.0,17.852,17.8745,17.8295,17.8745,82400.0
2008-09-09 13:40:00,23.87,23.88,23.83,23.86,154000.0,17.8745,17.882,17.8445,17.867,154000.0
2008-09-09 13:45:00,23.86,23.87,23.82,23.85,106800.0,17.867,17.8745,17.837,17.8595,106800.0
2008-09-09 13:50:00,23.85,23.87,23.8,23.82,91500.0,17.8595,17.8745,17.8221,17.837,91500.0
2008-09-09 13:55:00,23.82,23.82,23.75,23.76,84800.0,17.837,17.837,17.7846,17.7921,84800.0
2008-09-09 14:00:00,23.76,23.83,23.75,23.83,116300.0,17.7921,17.8445,17.7846,17.8445,116300.0
2008-09-09 14:05:00,23.83,23.85,23.77,23.81,151200.0,17.8445,17.8595,17.7996,17.8295,151200.0
2008-09-09 14:10:00,23.81,23.82,23.75,23.8,61600.0,17.8295,17.837,17.7846,17.8221,61600.0
2008-09-09 14:15:00,23.8,23.83,23.74,23.76,102000.0,17.8221,17.8445,17.7771,17.7921,102000.0
2008-09-09 14:20:00,23.76,23.76,23.63,23.72,275100.0,17.7921,17.7921,17.6948,17.7621,275100.0
2008-09-09 14:25:00,23.72,23.73,23.68,23.68,80500.0,17.7621,17.7696,17.7322,17.7322,80500.0
2008-09-09 14:30:00,23.69,23.71,23.63,23.63,81800.0,17.7397,17.7547,17.6948,17.6948,81800.0
2008-09-09 14:35:00,23.62,23.67,23.61,23.62,67500.0,17.6873,17.7247,17.6798,17.6873,67500.0
2008-09-09 14:40:00,23.62,23.62,23.55,23.58,161400.0,17.6873,17.6873,17.6348,17.6573,161400.0
2008-09-09 14:45:00,23.58,23.61,23.5,23.59,127900.0,17.6573,17.6798,17.5974,17.6648,127900.0
2008-09-09 14:50:00,23.6,23.65,23.57,23.59,122500.0,17.6723,17.7097,17.6498,17.6648,122500.0
2008-09-09 14:55:00,23.58,23.61,23.5,23.57,77300.0,17.6573,17.6798,17.5974,17.6498,77300.0
2008-09-09 15:00:00,23.56,23.57,23.51,23.51,107600.0,17.6423,17.6498,17.6049,17.6049,107600.0
2008-09-09 15:05:00,23.5,23.54,23.48,23.49,185200.0,17.5974,17.6274,17.5824,17.5899,185200.0
2008-09-09 15:10:00,23.49,23.5,23.42,23.48,148400.0,17.5899,17.5974,17.5375,17.5824,148400.0
2008-09-09 15:15:00,23.49,23.51,23.47,23.47,166400.0,17.5899,17.6049,17.5749,17.5749,166400.0
2008-09-09 15:20:00,23.47,23.5,23.47,23.48,163900.0,17.5749,17.5974,17.5749,17.5824,163900.0
2008-09-09 15:25:00,23.47,23.59,23.47,23.58,163200.0,17.5749,17.6648,17.5749,17.6573,163200.0
2008-09-09 15:30:00,23.58,23.64,23.53,23.57,135300.0,17.6573,17.7022,17.6199,17.6498,135300.0
2008-09-09 15:35:00,23.57,23.61,23.54,23.58,94000.0,17.6498,17.6798,17.6274,17.6573,94000.0
2008-09-09 15:40:00,23.58,23.61,23.54,23.58,190300.0,17.6573,17.6798,17.6274,17.6573,190300.0
2008-09-09 15:45:00,23.59,23.63,23.57,23.6,180200.0,17.6648,17.6948,17.6498,17.6723,180200.0
2008-09-09 15:50:00,23.6,23.65,23.58,23.58,325800.0,17.6723,17.7097,17.6573,17.6573,325800.0
2008-09-09 15:55:00,23.58,23.64,23.52,23.54,239600.0,17.6573,17.7022,17.6124,17.6274,239600.0
2008-09-10 09:30:00,23.74,23.77,23.53,23.53,76600.0,17.7771,17.7996,17.6199,17.6199,76600.0
2008-09-10 09:35:00,23.52,23.53,23.31,23.33,80800.0,17.6124,17.6199,17.4551,17.4701,80800.0
2008-09-10 09:40:00,23.33,23.43,23.28,23.43,185300.0,17.4701,17.545,17.4327,17.545,185300.0
2008-09-10 09:45:00,23.43,23.64,23.38,23.63,61900.0,17.545,17.7022,17.5075,17.6948,61900.0
2008-09-10 09:50:00,23.63,23.64,23.52,23.61,57100.0,17.6948,17.7022,17.6124,17.6798,57100.0
2008-09-10 09:55:00,23.63,23.68,23.59,23.66,92200.0,17.6948,17.7322,17.6648,17.7172,92200.0
2008-09-10 10:00:00,23.65,23.76,23.64,23.75,140800.0,17.7097,17.7921,17.7022,17.7846,140800.0
2008-09-10 10:05:00,23.76,23.83,23.73,23.8,96500.0,17.7921,17.8445,17.7696,17.8221,96500.0
2008-09-10 10:10:00,23.8,23.82,23.71,23.71,94800.0,17.8221,17.837,17.7547,17.7547,94800.0
2008-09-10 10:15:00,23.71,23.74,23.64,23.74,37300.0,17.7547,17.7771,17.7022,17.7771,37300.0
2008-09-10 10:20:00,23.75,23.78,23.69,23.7,27400.0,17.7846,17.8071,17.7397,17.7472,27400.0
2008-09-10 10:25:00,23.7,23.72,23.65,23.68,28900.0,17.7472,17.7621,17.7097,17.7322,28900.0
2008-09-10 10:30:00,23.69,23.78,23.67,23.68,33400.0,17.7397,17.8071,17.7247,17.7322,33400.0
2008-09-10 10:35:00,23.68,23.86,23.66,23.82,129200.0,17.7322,17.867,17.7172,17.837,129200.0
2008-09-10 10:40:00,23.82,23.83,23.72,23.75,56200.0,17.837,17.8445,17.7621,17.7846,56200.0
2008-09-10 10:45:00,23.74,23.76,23.64,23.65,40500.0,17.7771,17.7921,17.7022,17.7097,40500.0
2008-09-10 10:50:00,23.66,23.72,23.66,23.69,28700.0,17.7172,17.7621,17.7172,17.7397,28700.0
2008-09-10 10:55:00,23.69,23.7,23.63,23.68,37400.0,17.7397,17.7472,17.6948,17.7322,37400.0
2008-09-10 11:00:00,23.67,23.67,23.57,23.63,56900.0,17.7247,17.7247,17.6498,17.6948,56900.0
2008-09-10 11:05:00,23.63,23.67,23.57,23.67,47900.0,17.6948,17.7247,17.6498,17.7247,47900.0
2008-09-10 11:10:00,23.67,23.7,23.62,23.68,28800.0,17.7247,17.7472,17.6873,17.7322,28800.0
2008-09-10 11:15:00,23.69,23.73,23.67,23.73,26900.0,17.7397,17.7696,17.7247,17.7696,26900.0
2008-09-10 11:20:00,23.74,23.77,23.65,23.67,26000.0,17.7771,17.7996,17.7097,17.7247,26000.0
2008-09-10 11:25:00,23.66,23.67,23.62,23.66,22500.0,17.7172,17.7247,17.6873,17.7172,22500.0
2008-09-10 11:30:00,23.65,23.8,23.62,23.79,39800.0,17.7097,17.8221,17.6873,17.8146,39800.0
2008-09-10 11:35:00,23.78,23.85,23.77,23.79,46900.0,17.8071,17.8595,17.7996,17.8146,46900.0
2008-09-10 11:40:00,23.79,23.89,23.76,23.83,63400.0,17.8146,17.8894,17.7921,17.8445,63400.0
2008-09-10 11:45:00,23.84,23.9,23.82,23.9,56700.0,17.852,17.8969,17.837,17.8969,56700.0
2008-09-10 11:50:00,23.91,23.92,23.79,23.82,72400.0,17.9044,17.9119,17.8146,17.837,72400.0
2008-09-10 11:55:00,23.82,23.87,23.78,23.78,74600.0,17.837,17.8745,17.8071,17.8071,74600.0
2008-09-10 12:00:00,23.79,23.82,23.77,23.8,33100.0,17.8146,17.837,17.7996,17.8221,33100.0
2008-09-10 12:05:00,23.8,23.9,23.79,23.86,59800.0,17.8221,17.8969,17.8146,17.867,59800.0
2008-09-10 12:10:00,23.85,23.9,23.8,23.8,23600.0,17.8595,17.8969,17.8221,17.8221,23600.0
2008-09-10 12:15:00,23.81,23.84,23.8,23.84,17600.0,17.8295,17.852,17.8221,17.852,17600.0
2008-09-10 12:20:00,23.84,23.92,23.83,23.86,59000.0,17.852,17.9119,17.8445,17.867,59000.0
2008-09-10 12:25:00,23.86,23.88,23.84,23.84,64600.0,17.867,17.882,17.852,17.852,64600.0
2008-09-10 12:30:00,23.83,23.89,23.83,23.86,26700.0,17.8445,17.8894,17.8445,17.867,26700.0
2008-09-10 12:35:00,23.86,23.92,23.85,23.89,43200.0,17.867,17.9119,17.8595,17.8894,43200.0
2008-09-10 12:40:00,23.89,23.96,23.87,23.9,51100.0,17.8894,17.9419,17.8745,17.8969,51100.0
2008-09-10 12:45:00,23.89,23.92,23.84,23.88,24200.0,17.8894,17.9119,17.852,17.882,24200.0
2008-09-10 12:50:00,23.89,23.89,23.86,23.87,16600.0,17.8894,17.8894,17.867,17.8745,16600.0
2008-09-10 12:55:00,23.86,23.89,23.83,23.85,31800.0,17.867,17.8894,17.8445,17.8595,31800.0
2008-09-10 13:00:00,23.85,23.87,23.83,23.85,22500.0,17.8595,17.8745,17.8445,17.8595,22500.0
2008-09-10 13:05:00,23.85,23.86,23.78,23.79,28100.0,17.8595,17.867,17.8071,17.8146,28100.0
2008-09-10 13:10:00,23.78,23.81,23.77,23.78,33200.0,17.8071,17.8295,17.7996,17.8071,33200.0
2008-09-10 13:15:00,23.78,23.87,23.78,23.86,64900.0,17.8071,17.8745,17.8071,17.867,64900.0
2008-09-10 13:20:00,23.86,23.86,23.83,23.85,25400.0,17.867,17.867,17.8445,17.8595,25400.0
2008-09-10 13:25:00,23.85,23.88,23.85,23.85,18100.0,17.8595,17.882,17.8595,17.8595,18100.0
2008-09-10 13:30:00,23.85,23.85,23.82,23.83,28900.0,17.8595,17.8595,17.837,17.8445,28900.0
2008-09-10 13:35:00,23.84,23.94,23.84,23.91,50400.0,17.852,17.9269,17.852,17.9044,50400.0
2008-09-10 13:40:00,23.92,23.92,23.84,23.85,34400.0,17.9119,17.9119,17.852,17.8595,34400.0
2008-09-10 13:45:00,23.85,23.87,23.82,23.82,46900.0,17.8595,17.8745,17.837,17.837,46900.0
2008-09-10 13:50:00,23.82,23.84,23.79,23.82,36800.0,17.837,17.852,17.8146,17.837,36800.0
2008-09-10 13:55:00,23.82,23.83,23.79,23.79,33200.0,17.837,17.8445,17.8146,17.8146,33200.0
2008-09-10 14:00:00,23.79,23.85,23.79,23.79,130500.0,17.8146,17.8595,17.8146,17.8146,130500.0
2008-09-10 14:05:00,23.79,23.86,23.79,23.86,42200.0,17.8146,17.867,17.8146,17.867,42200.0
2008-09-10 14:10:00,23.86,23.9,23.84,23.9,45800.0,17.867,17.8969,17.852,17.8969,45800.0
2008-09-10 14:15:00,23.9,23.98,23.9,23.97,60400.0,17.8969,17.9568,17.8969,17.9494,60400.0
2008-09-10 14:20:00,23.97,23.98,23.92,23.92,44700.0,17.9494,17.9568,17.9119,17.9119,44700.0
2008-09-10 14:25:00,23.93,23.99,23.92,23.95,44300.0,17.9194,17.9643,17.9119,17.9344,44300.0
2008-09-10 14:30:00,23.95,24.01,23.94,23.99,46500.0,17.9344,17.9793,17.9269,17.9643,46500.0
2008-09-10 14:35:00,24.0,24.01,23.94,23.97,67300.0,17.9718,17.9793,17.9269,17.9494,67300.0
2008-09-10 14:40:00,23.97,23.99,23.95,23.96,30600.0,17.9494,17.9643,17.9344,17.9419,30600.0
2008-09-10 14:45:00,23.96,24.0,23.95,23.98,37000.0,17.9419,17.9718,17.9344,17.9568,37000.0
2008-09-10 14:50:00,23.97,23.97,23.9,23.91,47400.0,17.9494,17.9494,17.8969,17.9044,47400.0
2008-09-10 14:55:00,23.91,23.92,23.85,23.91,43400.0,17.9044,17.9119,17.8595,17.9044,43400.0
2008-09-10 15:00:00,23.92,23.94,23.9,23.91,35300.0,17.9119,17.9269,17.8969,17.9044,35300.0
2008-09-10 15:05:00,23.9,23.98,23.9,23.92,104500.0,17.8969,17.9568,17.8969,17.9119,104500.0
2008-09-10 15:10:00,23.92,23.96,23.88,23.95,36900.0,17.9119,17.9419,17.882,17.9344,36900.0
2008-09-10 15:15:00,23.96,24.04,23.95,23.98,59300.0,17.9419,18.0018,17.9344,17.9568,59300.0
2008-09-10 15:20:00,23.97,23.97,23.91,23.92,34700.0,17.9494,17.9494,17.9044,17.9119,34700.0
2008-09-10 15:25:00,23.93,23.93,23.88,23.91,41100.0,17.9194,17.9194,17.882,17.9044,41100.0
2008-09-10 15:30:00,23.91,23.94,23.88,23.89,58800.0,17.9044,17.9269,17.882,17.8894,58800.0
2008-09-10 15:35:00,23.89,23.9,23.78,23.78,91800.0,17.8894,17.8969,17.8071,17.8071,91800.0
2008-09-10 15:40:00,23.78,23.85,23.75,23.84,170700.0,17.8071,17.8595,17.7846,17.852,170700.0
2008-09-10 15:45:00,23.85,23.87,23.78,23.86,147700.0,17.8595,17.8745,17.8071,17.867,147700.0
2008-09-10 15:50:00,23.85,23.88,23.82,23.83,145100.0,17.8595,17.882,17.837,17.8445,145100.0
2008-09-10 15:55:00,23.84,23.85,23.8,23.81,188100.0,17.852,17.8595,17.8221,17.8295,188100.0
2008-09-11 09:30:00,23.79,23.79,23.41,23.45,77700.0,17.8146,17.8146,17.53,17.56,77700.0
2008-09-11 09:35:00,23.47,23.62,23.47,23.56,72000.0,17.5749,17.6873,17.5749,17.6423,72000.0
2008-09-11 09:40:00,23.56,23.64,23.41,23.41,153500.0,17.6423,17.7022,17.53,17.53,153500.0
2008-09-11 09:45:00,23.41,23.53,23.38,23.4,91700.0,17.53,17.6199,17.5075,17.5225,91700.0
2008-09-11 09:50:00,23.41,23.56,23.4,23.53,114600.0,17.53,17.6423,17.5225,17.6199,114600.0
2008-09-11 09:55:00,23.54,23.57,23.48,23.51,128500.0,17.6274,17.6498,17.5824,17.6049,128500.0
2008-09-11 10:00:00,23.51,23.66,23.51,23.56,123600.0,17.6049,17.7172,17.6049,17.6423,123600.0
2008-09-11 10:05:00,23.57,23.68,23.55,23.68,75600.0,17.6498,17.7322,17.6348,17.7322,75600.0
2008-09-11 10:10:00,23.68,23.87,23.64,23.84,105500.0,17.7322,17.8745,17.7022,17.852,105500.0
2008-09-11 10:15:00,23.84,23.86,23.7,23.73,60100.0,17.852,17.867,17.7472,17.7696,60100.0
2008-09-11 10:20:00,23.73,23.83,23.69,23.76,50200.0,17.7696,17.8445,17.7397,17.7921,50200.0
2008-09-11 10:25:00,23.76,23.81,23.65,23.66,85300.0,17.7921,17.8295,17.7097,17.7172,85300.0
2008-09-11 10:30:00,23.66,23.69,23.59,23.65,55200.0,17.7172,17.7397,17.6648,17.7097,55200.0
2008-09-11 10:35:00,23.66,23.7,23.64,23.65,179700.0,17.7172,17.7472,17.7022,17.7097,179700.0
2008-09-11 10:40:00,23.65,23.72,23.65,23.7,109200.0,17.7097,17.7621,17.7097,17.7472,109200.0
2008-09-11 10:45:00,23.69,23.75,23.65,23.7,111200.0,17.7397,17.7846,17.7097,17.7472,111200.0
2008-09-11 10:50:00,23.7,23.75,23.69,23.69,52200.0,17.7472,17.7846,17.7397,17.7397,52200.0
2008-09-11 10:55:00,23.69,23.71,23.64,23.71,171500.0,17.7397,17.7547,17.7022,17.7547,171500.0
2008-09-11 11:00:00,23.73,23.75,23.69,23.7,119400.0,17.7696,17.7846,17.7397,17.7472,119400.0
2008-09-11 11:05:00,23.71,23.75,23.66,23.66,40100.0,17.7547,17.7846,17.7172,17.7172,40100.0
2008-09-11 11:10:00,23.65,23.66,23.59,23.62,23600.0,17.7097,17.7172,17.6648,17.6873,23600.0
2008-09-11 11:15:00,23.63,23.65,23.58,23.58,20900.0,17.6948,17.7097,17.6573,17.6573,20900.0
2008-09-11 11:20:00,23.59,23.67,23.57,23.64,90500.0,17.6648,17.7247,17.6498,17.7022,90500.0
2008-09-11 11:25:00,23.63,23.68,23.61,23.68,75900.0,17.6948,17.7322,17.6798,17.7322,75900.0
2008-09-11 11:30:00,23.68,23.72,23.68,23.7,60100.0,17.7322,17.7621,17.7322,17.7472,60100.0
2008-09-11 11:35:00,23.7,23.81,23.68,23.77,84400.0,17.7472,17.8295,17.7322,17.7996,84400.0
2008-09-11 11:40:00,23.77,23.8,23.76,23.79,37700.0,17.7996,17.8221,17.7921,17.8146,37700.0
2008-09-11 11:45:00,23.79,23.79,23.73,23.75,28500.0,17.8146,17.8146,17.7696,17.7846,28500.0
2008-09-11 11:50:00,23.75,23.75,23.74,23.75,41100.0,17.7846,17.7846,17.7771,17.7846,41100.0
2008-09-11 11:55:00,23.75,23.8,23.73,23.8,49300.0,17.7846,17.8221,17.7696,17.8221,49300.0
2008-09-11 12:00:00,23.8,23.88,23.8,23.81,154300.0,17.8221,17.882,17.8221,17.8295,154300.0
2008-09-11 12:05:00,23.81,23.85,23.78,23.78,102600.0,17.8295,17.8595,17.8071,17.8071,102600.0
2008-09-11 12:10:00,23.78,23.82,23.75,23.8,63200.0,17.8071,17.837,17.7846,17.8221,63200.0
2008-09-11 12:15:00,23.8,23.81,23.76,23.76,29100.0,17.8221,17.8295,17.7921,17.7921,29100.0
2008-09-11 12:20:00,23.76,23.77,23.74,23.74,33100.0,17.7921,17.7996,17.7771,17.7771,33100.0
2008-09-11 12:25:00,23.74,23.77,23.73,23.76,48200.0,17.7771,17.7996,17.7696,17.7921,48200.0
2008-09-11 12:30:00,23.76,23.79,23.68,23.79,75400.0,17.7921,17.8146,17.7322,17.8146,75400.0
2008-09-11 12:35:00,23.8,23.81,23.68,23.71,83100.0,17.8221,17.8295,17.7322,17.7547,83100.0
2008-09-11 12:40:00,23.7,23.78,23.68,23.75,43400.0,17.7472,17.8071,17.7322,17.7846,43400.0
2008-09-11 12:45:00,23.75,23.8,23.74,23.75,65700.0,17.7846,17.8221,17.7771,17.7846,65700.0
2008-09-11 12:50:00,23.74,23.81,23.74,23.79,25000.0,17.7771,17.8295,17.7771,17.8146,25000.0
2008-09-11 12:55:00,23.79,23.81,23.77,23.77,20700.0,17.8146,17.8295,17.7996,17.7996,20700.0
2008-09-11 13:00:00,23.77,23.81,23.77,23.79,71000.0,17.7996,17.8295,17.7996,17.8146,71000.0
2008-09-11 13:05:00,23.79,23.8,23.64,23.66,97700.0,17.8146,17.8221,17.7022,17.7172,97700.0
2008-09-11 13:10:00,23.65,23.69,23.65,23.68,31000.0,17.7097,17.7397,17.7097,17.7322,31000.0
2008-09-11 13:15:00,23.67,23.7,23.62,23.66,41700.0,17.7247,17.7472,17.6873,17.7172,41700.0
2008-09-11 13:20:00,23.66,23.68,23.57,23.57,36800.0,17.7172,17.7322,17.6498,17.6498,36800.0
2008-09-11 13:25:00,23.57,23.64,23.56,23.64,21300.0,17.6498,17.7022,17.6423,17.7022,21300.0
2008-09-11 13:30:00,23.65,23.72,23.65,23.67,45800.0,17.7097,17.7621,17.7097,17.7247,45800.0
2008-09-11 13:35:00,23.67,23.76,23.67,23.74,51700.0,17.7247,17.7921,17.7247,17.7771,51700.0
2008-09-11 13:40:00,23.74,23.75,23.69,23.75,39300.0,17.7771,17.7846,17.7397,17.7846,39300.0
2008-09-11 13:45:00,23.75,23.76,23.67,23.68,30000.0,17.7846,17.7921,17.7247,17.7322,30000.0
2008-09-11 13:50:00,23.68,23.76,23.68,23.71,132400.0,17.7322,17.7921,17.7322,17.7547,132400.0
2008-09-11 13:55:00,23.71,23.77,23.7,23.73,93400.0,17.7547,17.7996,17.7472,17.7696,93400.0
2008-09-11 14:00:00,23.74,23.76,23.7,23.75,39400.0,17.7771,17.7921,17.7472,17.7846,39400.0
2008-09-11 14:05:00,23.75,23.8,23.75,23.78,41100.0,17.7846,17.8221,17.7846,17.8071,41100.0
2008-09-11 14:10:00,23.78,23.8,23.74,23.75,33900.0,17.8071,17.8221,17.7771,17.7846,33900.0
2008-09-11 14:15:00,23.75,23.8,23.73,23.79,64000.0,17.7846,17.8221,17.7696,17.8146,64000.0
2008-09-11 14:20:00,23.8,23.8,23.79,23.8,38600.0,17.8221,17.8221,17.8146,17.8221,38600.0
2008-09-11 14:25:00,23.8,23.8,23.77,23.79,35100.0,17.8221,17.8221,17.7996,17.8146,35100.0
2008-09-11 14:30:00,23.79,23.83,23.78,23.83,95800.0,17.8146,17.8445,17.8071,17.8445,95800.0
2008-09-11 14:35:00,23.82,23.83,23.79,23.81,120900.0,17.837,17.8445,17.8146,17.8295,120900.0
2008-09-11 14:40:00,23.81,23.85,23.79,23.84,31300.0,17.8295,17.8595,17.8146,17.852,31300.0
2008-09-11 14:45:00,23.83,23.88,23.83,23.87,47200.0,17.8445,17.882,17.8445,17.8745,47200.0
2008-09-11 14:50:00,23.87,23.88,23.83,23.87,45400.0,17.8745,17.882,17.8445,17.8745,45400.0
2008-09-11 14:55:00,23.88,23.88,23.8,23.82,34900.0,17.882,17.882,17.8221,17.837,34900.0
2008-09-11 15:00:00,23.82,23.89,23.82,23.86,55200.0,17.837,17.8894,17.837,17.867,55200.0
2008-09-11 15:05:00,23.87,23.91,23.86,23.9,67600.0,17.8745,17.9044,17.867,17.8969,67600.0
2008-09-11 15:10:00,23.91,23.92,23.86,23.88,46700.0,17.9044,17.9119,17.867,17.882,46700.0
2008-09-11 15:15:00,23.88,23.92,23.84,23.84,80400.0,17.882,17.9119,17.852,17.852,80400.0
2008-09-11 15:20:00,23.84,23.87,23.81,23.85,73500.0,17.852,17.8745,17.8295,17.8595,73500.0
2008-09-11 15:25:00,23.85,23.92,23.76,23.77,108800.0,17.8595,17.9119,17.7921,17.7996,108800.0
2008-09-11 15:30:00,23.78,23.78,23.69,23.73,117500.0,17.8071,17.8071,17.7397,17.7696,117500.0
2008-09-11 15:35:00,23.74,23.81,23.72,23.81,81700.0,17.7771,17.8295,17.7621,17.8295,81700.0
2008-09-11 15:40:00,23.81,23.91,23.76,23.88,156700.0,17.8295,17.9044,17.7921,17.882,156700.0
2008-09-11 15:45:00,23.88,23.92,23.84,23.89,163600.0,17.882,17.9119,17.852,17.8894,163600.0
2008-09-11 15:50:00,23.89,23.96,23.89,23.93,300200.0,17.8894,17.9419,17.8894,17.9194,300200.0
2008-09-11 15:55:00,23.92,24.03,23.92,24.01,274000.0,17.9119,17.9943,17.9119,17.9793,274000.0
2008-09-12 09:30:00,23.86,23.87,23.72,23.82,33400.0,17.867,17.8745,17.7621,17.837,33400.0
2008-09-12 09:35:00,23.82,23.9,23.63,23.7,105400.0,17.837,17.8969,17.6948,17.7472,105400.0
2008-09-12 09:40:00,23.67,23.78,23.62,23.75,64900.0,17.7247,17.8071,17.6873,17.7846,64900.0
2008-09-12 09:45:00,23.73,23.78,23.62,23.64,60700.0,17.7696,17.8071,17.6873,17.7022,60700.0
2008-09-12 09:50:00,23.63,23.71,23.54,23.7,77600.0,17.6948,17.7547,17.6274,17.7472,77600.0
2008-09-12 09:55:00,23.69,23.82,23.62,23.62,154100.0,17.7397,17.837,17.6873,17.6873,154100.0
2008-09-12 10:00:00,23.62,23.66,23.56,23.6,66700.0,17.6873,17.7172,17.6423,17.6723,66700.0
2008-09-12 10:05:00,23.61,23.67,23.59,23.61,44500.0,17.6798,17.7247,17.6648,17.6798,44500.0
2008-09-12 10:10:00,23.61,23.62,23.53,23.57,34400.0,17.6798,17.6873,17.6199,17.6498,34400.0
2008-09-12 10:15:00,23.57,23.73,23.57,23.69,57400.0,17.6498,17.7696,17.6498,17.7397,57400.0
2008-09-12 10:20:00,23.68,23.76,23.64,23.74,43400.0,17.7322,17.7921,17.7022,17.7771,43400.0
2008-09-12 10:25:00,23.73,23.79,23.63,23.65,34800.0,17.7696,17.8146,17.6948,17.7097,34800.0
2008-09-12 10:30:00,23.65,23.66,23.57,23.59,38200.0,17.7097,17.7172,17.6498,17.6648,38200.0
2008-09-12 10:35:00,23.6,23.61,23.53,23.59,43500.0,17.6723,17.6798,17.6199,17.6648,43500.0
2008-09-12 10:40:00,23.6,23.67,23.59,23.65,34800.0,17.6723,17.7247,17.6648,17.7097,34800.0
2008-09-12 10:45:00,23.65,23.67,23.53,23.53,54700.0,17.7097,17.7247,17.6199,17.6199,54700.0
2008-09-12 10:50:00,23.53,23.59,23.52,23.56,41300.0,17.6199,17.6648,17.6124,17.6423,41300.0
2008-09-12 10:55:00,23.56,23.64,23.52,23.63,35200.0,17.6423,17.7022,17.6124,17.6948,35200.0
2008-09-12 11:00:00,23.63,23.7,23.62,23.63,43000.0,17.6948,17.7472,17.6873,17.6948,43000.0
2008-09-12 11:05:00,23.63,23.63,23.55,23.61,41900.0,17.6948,17.6948,17.6348,17.6798,41900.0
2008-09-12 11:10:00,23.61,23.78,23.6,23.78,34000.0,17.6798,17.8071,17.6723,17.8071,34000.0
2008-09-12 11:15:00,23.77,23.92,23.75,23.9,104300.0,17.7996,17.9119,17.7846,17.8969,104300.0
2008-09-12 11:20:00,23.9,24.0,23.9,23.99,59500.0,17.8969,17.9718,17.8969,17.9643,59500.0
2008-09-12 11:25:00,23.98,24.03,23.89,23.9,74100.0,17.9568,17.9943,17.8894,17.8969,74100.0
2008-09-12 11:30:00,23.9,23.99,23.85,23.99,70700.0,17.8969,17.9643,17.8595,17.9643,70700.0
2008-09-12 11:35:00,23.99,24.06,23.99,24.03,58300.0,17.9643,18.0167,17.9643,17.9943,58300.0
2008-09-12 11:40:00,24.02,24.05,23.97,24.03,73300.0,17.9868,18.0093,17.9494,17.9943,73300.0
2008-09-12 11:45:00,24.02,24.11,24.0,24.08,53700.0,17.9868,18.0542,17.9718,18.0317,53700.0
2008-09-12 11:50:00,24.08,24.1,24.01,24.01,56900.0,18.0317,18.0467,17.9793,17.9793,56900.0
2008-09-12 11:55:00,24.02,24.1,24.01,24.1,48800.0,17.9868,18.0467,17.9793,18.0467,48800.0
2008-09-12 12:00:00,24.09,24.1,24.05,24.06,39100.0,18.0392,18.0467,18.0093,18.0167,39100.0
2008-09-12 12:05:00,24.05,24.09,24.04,24.08,30700.0,18.0093,18.0392,18.0018,18.0317,30700.0
2008-09-12 12:10:00,24.09,24.11,24.05,24.05,23300.0,18.0392,18.0542,18.0093,18.0093,23300.0
2008-09-12 12:15:00,24.06,24.19,24.05,24.17,82900.0,18.0167,18.1141,18.0093,18.0991,82900.0
2008-09-12 12:20:00,24.17,24.18,24.08,24.11,48800.0,18.0991,18.1066,18.0317,18.0542,48800.0
2008-09-12 12:25:00,24.1,24.23,24.09,24.21,232000.0,18.0467,18.144,18.0392,18.1291,232000.0
2008-09-12 12:30:00,24.21,24.25,24.18,24.23,63800.0,18.1291,18.159,18.1066,18.144,63800.0
2008-09-12 12:35:00,24.23,24.27,24.19,24.2,98500.0,18.144,18.174,18.1141,18.1216,98500.0
2008-09-12 12:40:00,24.2,24.25,24.2,24.2,33700.0,18.1216,18.159,18.1216,18.1216,33700.0
2008-09-12 12:45:00,24.2,24.21,24.03,24.08,199100.0,18.1216,18.1291,17.9943,18.0317,199100.0
2008-09-12 12:50:00,24.08,24.1,24.03,24.05,107700.0,18.0317,18.0467,17.9943,18.0093,107700.0
2008-09-12 12:55:00,24.04,24.11,24.03,24.09,54900.0,18.0018,18.0542,17.9943,18.0392,54900.0
2008-09-12 13:00:00,24.08,24.12,24.05,24.08,68500.0,18.0317,18.0617,18.0093,18.0317,68500.0
2008-09-12 13:05:00,24.08,24.08,24.03,24.06,69600.0,18.0317,18.0317,17.9943,18.0167,69600.0
2008-09-12 13:10:00,24.06,24.08,24.01,24.02,74100.0,18.0167,18.0317,17.9793,17.9868,74100.0
2008-09-12 13:15:00,24.02,24.09,24.02,24.06,115700.0,17.9868,18.0392,17.9868,18.0167,115700.0
2008-09-12 13:20:00,24.06,24.13,24.05,24.09,103900.0,18.0167,18.0692,18.0093,18.0392,103900.0
2008-09-12 13:25:00,24.1,24.2,24.1,24.16,47200.0,18.0467,18.1216,18.0467,18.0916,47200.0
2008-09-12 13:30:00,24.16,24.19,24.15,24.18,57400.0,18.0916,18.1141,18.0841,18.1066,57400.0
2008-09-12 13:35:00,24.17,24.2,24.16,24.19,70700.0,18.0991,18.1216,18.0916,18.1141,70700.0
2008-09-12 13:40:00,24.18,24.28,24.14,24.27,93800.0,18.1066,18.1815,18.0767,18.174,93800.0
2008-09-12 13:45:00,24.27,24.3,24.2,24.24,94200.0,18.174,18.1965,18.1216,18.1515,94200.0
2008-09-12 13:50:00,24.24,24.34,24.21,24.32,79600.0,18.1515,18.2264,18.1291,18.2114,79600.0
2008-09-12 13:55:00,24.31,24.34,24.26,24.3,112200.0,18.204,18.2264,18.1665,18.1965,112200.0
2008-09-12 14:00:00,24.3,24.3,24.2,24.24,83300.0,18.1965,18.1965,18.1216,18.1515,83300.0
2008-09-12 14:05:00,24.24,24.27,24.23,24.26,35800.0,18.1515,18.174,18.144,18.1665,35800.0
2008-09-12 14:10:00,24.26,24.32,24.26,24.3,46600.0,18.1665,18.2114,18.1665,18.1965,46600.0
2008-09-12 14:15:00,24.3,24.31,24.24,24.26,59700.0,18.1965,18.204,18.1515,18.1665,59700.0
2008-09-12 14:20:00,24.25,24.39,24.25,24.38,67500.0,18.159,18.2639,18.159,18.2564,67500.0
2008-09-12 14:25:00,24.38,24.38,24.25,24.27,108500.0,18.2564,18.2564,18.159,18.174,108500.0
2008-09-12 14:30:00,24.27,24.28,24.23,24.25,41300.0,18.174,18.1815,18.144,18.159,41300.0
2008-09-12 14:35:00,24.25,24.32,24.23,24.32,36500.0,18.159,18.2114,18.144,18.2114,36500.0
2008-09-12 14:40:00,24.31,24.37,24.3,24.32,48000.0,18.204,18.2489,18.1965,18.2114,48000.0
2008-09-12 14:45:00,24.32,24.37,24.31,24.36,72600.0,18.2114,18.2489,18.204,18.2414,72600.0
2008-09-12 14:50:00,24.35,24.38,24.33,24.36,49100.0,18.2339,18.2564,18.2189,18.2414,49100.0
2008-09-12 14:55:00,24.37,24.41,24.35,24.39,76000.0,18.2489,18.2788,18.2339,18.2639,76000.0
2008-09-12 15:00:00,24.39,24.4,24.35,24.39,67600.0,18.2639,18.2713,18.2339,18.2639,67600.0
2008-09-12 15:05:00,24.39,24.45,24.35,24.41,74900.0,18.2639,18.3088,18.2339,18.2788,74900.0
2008-09-12 15:10:00,24.42,24.47,24.41,24.47,150000.0,18.2863,18.3238,18.2788,18.3238,150000.0
2008-09-12 15:15:00,24.47,24.48,24.36,24.36,108100.0,18.3238,18.3313,18.2414,18.2414,108100.0
2008-09-12 15:20:00,24.35,24.4,24.31,24.4,46700.0,18.2339,18.2713,18.204,18.2713,46700.0
2008-09-12 15:25:00,24.4,24.4,24.27,24.33,144500.0,18.2713,18.2713,18.174,18.2189,144500.0
2008-09-12 15:30:00,24.33,24.41,24.32,24.4,136000.0,18.2189,18.2788,18.2114,18.2713,136000.0
2008-09-12 15:35:00,24.39,24.4,24.3,24.32,101300.0,18.2639,18.2713,18.1965,18.2114,101300.0
2008-09-12 15:40:00,24.32,24.45,24.32,24.33,193100.0,18.2114,18.3088,18.2114,18.2189,193100.0
2008-09-12 15:45:00,24.33,24.38,24.27,24.28,134000.0,18.2189,18.2564,18.174,18.1815,134000.0
2008-09-12 15:50:00,24.27,24.4,24.25,24.39,185600.0,18.174,18.2713,18.159,18.2639,185600.0
2008-09-12 15:55:00,24.39,24.42,24.32,24.32,239600.0,18.2639,18.2863,18.2114,18.2114,239600.0
2008-09-15 09:30:00,23.69,23.92,23.46,23.6,182200.0,17.7397,17.9119,17.5675,17.6723,182200.0
2008-09-15 09:35:00,23.6,23.78,23.49,23.67,117500.0,17.6723,17.8071,17.5899,17.7247,117500.0
2008-09-15 09:40:00,23.67,24.14,23.57,24.1,136900.0,17.7247,18.0767,17.6498,18.0467,136900.0
2008-09-15 09:45:00,24.09,24.1,23.64,23.94,169400.0,18.0392,18.0467,17.7022,17.9269,169400.0
2008-09-15 09:50:00,23.95,23.98,23.8,23.82,58900.0,17.9344,17.9568,17.8221,17.837,58900.0
2008-09-15 09:55:00,23.82,23.82,23.64,23.65,84500.0,17.837,17.837,17.7022,17.7097,84500.0
2008-09-15 10:00:00,23.65,23.98,23.64,23.98,90800.0,17.7097,17.9568,17.7022,17.9568,90800.0
2008-09-15 10:05:00,23.97,23.98,23.93,23.96,75200.0,17.9494,17.9568,17.9194,17.9419,75200.0
2008-09-15 10:10:00,23.95,24.0,23.89,23.91,81800.0,17.9344,17.9718,17.8894,17.9044,81800.0
2008-09-15 10:15:00,23.91,23.97,23.86,23.97,46400.0,17.9044,17.9494,17.867,17.9494,46400.0
2008-09-15 10:20:00,23.98,24.05,23.95,23.97,49500.0,17.9568,18.0093,17.9344,17.9494,49500.0
2008-09-15 10:25:00,23.98,24.06,23.98,24.05,52600.0,17.9568,18.0167,17.9568,18.0093,52600.0
2008-09-15 10:30:00,24.05,24.2,23.99,24.13,64800.0,18.0093,18.1216,17.9643,18.0692,64800.0
2008-09-15 10:35:00,24.14,24.22,24.08,24.2,87000.0,18.0767,18.1366,18.0317,18.1216,87000.0
2008-09-15 10:40:00,24.21,24.23,24.15,24.23,43300.0,18.1291,18.144,18.0841,18.144,43300.0
2008-09-15 10:45:00,24.24,24.24,24.13,24.21,66300.0,18.1515,18.1515,18.0692,18.1291,66300.0
2008-09-15 10:50:00,24.2,24.35,24.19,24.35,51300.0,18.1216,18.2339,18.1141,18.2339,51300.0
2008-09-15 10:55:00,24.34,24.37,24.22,24.29,88100.0,18.2264,18.2489,18.1366,18.189,88100.0
2008-09-15 11:00:00,24.28,24.29,24.06,24.06,97700.0,18.1815,18.189,18.0167,18.0167,97700.0
2008-09-15 11:05:00,24.06,24.09,23.97,24.08,44000.0,18.0167,18.0392,17.9494,18.0317,44000.0
2008-09-15 11:10:00,24.08,24.08,24.0,24.06,45400.0,18.0317,18.0317,17.9718,18.0167,45400.0
2008-09-15 11:15:00,24.05,24.11,24.03,24.1,41500.0,18.0093,18.0542,17.9943,18.0467,41500.0
2008-09-15 11:20:00,24.1,24.19,24.02,24.03,79700.0,18.0467,18.1141,17.9868,17.9943,79700.0
2008-09-15 11:25:00,24.03,24.04,23.89,23.9,39100.0,17.9943,18.0018,17.8894,17.8969,39100.0
2008-09-15 11:30:00,23.9,24.01,23.87,23.96,43000.0,17.8969,17.9793,17.8745,17.9419,43000.0
2008-09-15 11:35:00,23.95,23.97,23.89,23.94,28400.0,17.9344,17.9494,17.8894,17.9269,28400.0
2008-09-15 11:40:00,23.94,23.95,23.9,23.92,43400.0,17.9269,17.9344,17.8969,17.9119,43400.0
2008-09-15 11:45:00,23.92,24.0,23.92,23.96,41900.0,17.9119,17.9718,17.9119,17.9419,41900.0
2008-09-15 11:50:00,23.96,24.0,23.91,23.94,34100.0,17.9419,17.9718,17.9044,17.9269,34100.0
2008-09-15 11:55:00,23.95,23.95,23.88,23.89,51800.0,17.9344,17.9344,17.882,17.8894,51800.0
2008-09-15 12:00:00,23.89,24.0,23.86,23.94,70300.0,17.8894,17.9718,17.867,17.9269,70300.0
2008-09-15 12:05:00,23.93,23.98,23.92,23.93,42200.0,17.9194,17.9568,17.9119,17.9194,42200.0
2008-09-15 12:10:00,23.92,24.07,23.92,24.0,62600.0,17.9119,18.0242,17.9119,17.9718,62600.0
2008-09-15 12:15:00,24.0,24.1,23.96,24.1,31300.0,17.9718,18.0467,17.9419,18.0467,31300.0
2008-09-15 12:20:00,24.1,24.17,23.95,23.97,39500.0,18.0467,18.0991,17.9344,17.9494,39500.0
2008-09-15 12:25:00,23.98,23.98,23.9,23.94,22900.0,17.9568,17.9568,17.8969,17.9269,22900.0
2008-09-15 12:30:00,23.94,23.96,23.9,23.9,19500.0,17.9269,17.9419,17.8969,17.8969,19500.0
2008-09-15 12:35:00,23.9,23.92,23.86,23.86,23200.0,17.8969,17.9119,17.867,17.867,23200.0
2008-09-15 12:40:00,23.89,23.89,23.81,23.85,31800.0,17.8894,17.8894,17.8295,17.8595,31800.0
2008-09-15 12:45:00,23.85,23.96,23.81,23.89,65500.0,17.8595,17.9419,17.8295,17.8894,65500.0
2008-09-15 12:50:00,23.88,23.97,23.87,23.93,47400.0,17.882,17.9494,17.8745,17.9194,47400.0
2008-09-15 12:55:00,23.94,24.0,23.84,23.87,77400.0,17.9269,17.9718,17.852,17.8745,77400.0
2008-09-15 13:00:00,23.88,23.95,23.87,23.94,17900.0,17.882,17.9344,17.8745,17.9269,17900.0
2008-09-15 13:05:00,23.94,23.97,23.9,23.92,25300.0,17.9269,17.9494,17.8969,17.9119,25300.0
2008-09-15 13:10:00,23.91,23.94,23.86,23.88,18600.0,17.9044,17.9269,17.867,17.882,18600.0
2008-09-15 13:15:00,23.88,23.91,23.85,23.91,26500.0,17.882,17.9044,17.8595,17.9044,26500.0
2008-09-15 13:20:00,23.91,23.91,23.86,23.88,32700.0,17.9044,17.9044,17.867,17.882,32700.0
2008-09-15 13:25:00,23.88,23.9,23.84,23.85,47500.0,17.882,17.8969,17.852,17.8595,47500.0
2008-09-15 13:30:00,23.86,23.88,23.78,23.78,65000.0,17.867,17.882,17.8071,17.8071,65000.0
2008-09-15 13:35:00,23.78,23.78,23.67,23.69,124200.0,17.8071,17.8071,17.7247,17.7397,124200.0
2008-09-15 13:40:00,23.68,23.76,23.63,23.74,58500.0,17.7322,17.7921,17.6948,17.7771,58500.0
2008-09-15 13:45:00,23.73,23.79,23.68,23.69,34400.0,17.7696,17.8146,17.7322,17.7397,34400.0
2008-09-15 13:50:00,23.68,23.69,23.61,23.64,26100.0,17.7322,17.7397,17.6798,17.7022,26100.0
2008-09-15 13:55:00,23.64,23.76,23.64,23.73,25100.0,17.7022,17.7921,17.7022,17.7696,25100.0
2008-09-15 14:00:00,23.72,23.8,23.69,23.75,43300.0,17.7621,17.8221,17.7397,17.7846,43300.0
2008-09-15 14:05:00,23.75,23.77,23.71,23.71,23600.0,17.7846,17.7996,17.7547,17.7547,23600.0
2008-09-15 14:10:00,23.71,23.74,23.62,23.65,64500.0,17.7547,17.7771,17.6873,17.7097,64500.0
2008-09-15 14:15:00,23.65,23.82,23.65,23.74,111200.0,17.7097,17.837,17.7097,17.7771,111200.0
2008-09-15 14:20:00,23.74,23.81,23.71,23.81,61100.0,17.7771,17.8295,17.7547,17.8295,61100.0
2008-09-15 14:25:00,23.8,23.81,23.71,23.73,37400.0,17.8221,17.8295,17.7547,17.7696,37400.0
2008-09-15 14:30:00,23.73,23.76,23.7,23.72,27700.0,17.7696,17.7921,17.7472,17.7621,27700.0
2008-09-15 14:35:00,23.72,23.78,23.7,23.72,35800.0,17.7621,17.8071,17.7472,17.7621,35800.0
2008-09-15 14:40:00,23.72,23.72,23.61,23.64,80900.0,17.7621,17.7621,17.6798,17.7022,80900.0
2008-09-15 14:45:00,23.63,23.67,23.53,23.61,60500.0,17.6948,17.7247,17.6199,17.6798,60500.0
2008-09-15 14:50:00,23.61,23.7,23.6,23.68,53800.0,17.6798,17.7472,17.6723,17.7322,53800.0
2008-09-15 14:55:00,23.68,23.68,23.59,23.59,36000.0,17.7322,17.7322,17.6648,17.6648,36000.0
2008-09-15 15:00:00,23.59,23.61,23.49,23.52,67900.0,17.6648,17.6798,17.5899,17.6124,67900.0
2008-09-15 15:05:00,23.51,23.55,23.39,23.42,140200.0,17.6049,17.6348,17.515,17.5375,140200.0
2008-09-15 15:10:00,23.41,23.44,23.34,23.42,70700.0,17.53,17.5525,17.4776,17.5375,70700.0
2008-09-15 15:15:00,23.41,23.43,23.34,23.36,103800.0,17.53,17.545,17.4776,17.4926,103800.0
2008-09-15 15:20:00,23.36,23.41,23.28,23.29,81400.0,17.4926,17.53,17.4327,17.4402,81400.0
2008-09-15 15:25:00,23.3,23.38,23.25,23.33,148900.0,17.4476,17.5075,17.4102,17.4701,148900.0
2008-09-15 15:30:00,23.33,23.58,23.32,23.51,222400.0,17.4701,17.6573,17.4626,17.6049,222400.0
2008-09-15 15:35:00,23.52,23.53,23.41,23.46,166000.0,17.6124,17.6199,17.53,17.5675,166000.0
2008-09-15 15:40:00,23.45,23.5,23.35,23.46,203600.0,17.56,17.5974,17.4851,17.5675,203600.0
2008-09-15 15:45:00,23.45,23.47,23.38,23.42,122300.0,17.56,17.5749,17.5075,17.5375,122300.0
2008-09-15 15:50:00,23.41,23.43,23.29,23.41,332400.0,17.53,17.545,17.4402,17.53,332400.0
2008-09-15 15:55:00,23.41,23.45,23.32,23.32,290700.0,17.53,17.56,17.4626,17.4626,290700.0
2008-09-16 09:30:00,23.82,23.94,22.5,22.58,292400.0,17.837,17.9269,16.8486,16.9085,292400.0
2008-09-16 09:35:00,22.58,22.64,22.4,22.5,274600.0,16.9085,16.9534,16.7737,16.8486,274600.0
2008-09-16 09:40:00,22.5,22.82,22.49,22.76,134900.0,16.8486,17.0882,16.8411,17.0433,134900.0
2008-09-16 09:45:00,22.77,23.01,22.75,22.85,94600.0,17.0508,17.2305,17.0358,17.1107,94600.0
2008-09-16 09:50:00,22.85,22.87,22.75,22.78,97400.0,17.1107,17.1256,17.0358,17.0582,97400.0
2008-09-16 09:55:00,22.77,22.77,22.59,22.6,72900.0,17.0508,17.0508,16.916,16.9235,72900.0
2008-09-16 10:00:00,22.58,22.83,22.56,22.81,80900.0,16.9085,17.0957,16.8935,17.0807,80900.0
2008-09-16 10:05:00,22.82,22.84,22.66,22.66,111000.0,17.0882,17.1032,16.9684,16.9684,111000.0
2008-09-16 10:10:00,22.66,22.79,22.61,22.79,138400.0,16.9684,17.0657,16.9309,17.0657,138400.0
2008-09-16 10:15:00,22.8,22.96,22.78,22.85,64900.0,17.0732,17.193,17.0582,17.1107,64900.0
2008-09-16 10:20:00,22.88,23.13,22.87,23.04,85600.0,17.1331,17.3203,17.1256,17.2529,85600.0
2008-09-16 10:25:00,23.04,23.07,22.81,22.95,84500.0,17.2529,17.2754,17.0807,17.1856,84500.0
2008-09-16 10:30:00,22.96,22.98,22.64,22.67,107600.0,17.193,17.208,16.9534,16.9759,107600.0
2008-09-16 10:35:00,22.68,22.8,22.66,22.73,57100.0,16.9834,17.0732,16.9684,17.0208,57100.0
2008-09-16 10:40:00,22.73,22.78,22.62,22.68,74100.0,17.0208,17.0582,16.9384,16.9834,74100.0
2008-09-16 10:45:00,22.69,22.71,22.65,22.67,42000.0,16.9909,17.0058,16.9609,16.9759,42000.0
2008-09-16 10:50:00,22.67,22.75,22.52,22.73,137800.0,16.9759,17.0358,16.8636,17.0208,137800.0
2008-09-16 10:55:00,22.74,22.81,22.72,22.79,82100.0,17.0283,17.0807,17.0133,17.0657,82100.0
2008-09-16 11:00:00,22.77,22.83,22.74,22.78,167300.0,17.0508,17.0957,17.0283,17.0582,167300.0
2008-09-16 11:05:00,22.78,22.81,22.65,22.67,128100.0,17.0582,17.0807,16.9609,16.9759,128100.0
2008-09-16 11:10:00,22.67,22.69,22.56,22.66,95600.0,16.9759,16.9909,16.8935,16.9684,95600.0
2008-09-16 11:15:00,22.66,22.71,22.59,22.64,94100.0,16.9684,17.0058,16.916,16.9534,94100.0
2008-09-16 11:20:00,22.65,22.69,22.48,22.55,76200.0,16.9609,16.9909,16.8336,16.886,76200.0
2008-09-16 11:25:00,22.55,22.64,22.54,22.58,70300.0,16.886,16.9534,16.8785,16.9085,70300.0
2008-09-16 11:30:00,22.57,22.67,22.56,22.56,61100.0,16.901,16.9759,16.8935,16.8935,61100.0
2008-09-16 11:35:00,22.56,22.68,22.54,22.58,90100.0,16.8935,16.9834,16.8785,16.9085,90100.0
2008-09-16 11:40:00,22.58,22.62,22.53,22.59,147600.0,16.9085,16.9384,16.871,16.916,147600.0
2008-09-16 11:45:00,22.59,22.68,22.57,22.68,37300.0,16.916,16.9834,16.901,16.9834,37300.0
2008-09-16 11:50:00,22.69,22.76,22.68,22.75,30300.0,16.9909,17.0433,16.9834,17.0358,30300.0
2008-09-16 11:55:00,22.75,22.82,22.73,22.76,134600.0,17.0358,17.0882,17.0208,17.0433,134600.0
2008-09-16 12:00:00,22.77,22.81,22.73,22.8,173200.0,17.0508,17.0807,17.0208,17.0732,173200.0
2008-09-16 12:05:00,22.79,22.8,22.73,22.8,69000.0,17.0657,17.0732,17.0208,17.0732,69000.0
2008-09-16 12:10:00,22.79,22.8,22.78,22.79,78500.0,17.0657,17.0732,17.0582,17.0657,78500.0
2008-09-16 12:15:00,22.8,22.82,22.76,22.78,90200.0,17.0732,17.0882,17.0433,17.0582,90200.0
2008-09-16 12:20:00,22.77,22.89,22.75,22.85,98300.0,17.0508,17.1406,17.0358,17.1107,98300.0
2008-09-16 12:25:00,22.84,22.94,22.78,22.91,117100.0,17.1032,17.1781,17.0582,17.1556,117100.0
2008-09-16 12:30:00,22.91,22.92,22.79,22.81,72300.0,17.1556,17.1631,17.0657,17.0807,72300.0
2008-09-16 12:35:00,22.82,22.82,22.79,22.8,65300.0,17.0882,17.0882,17.0657,17.0732,65300.0
2008-09-16 12:40:00,22.8,22.81,22.76,22.78,55900.0,17.0732,17.0807,17.0433,17.0582,55900.0
2008-09-16 12:45:00,22.78,22.83,22.76,22.81,58800.0,17.0582,17.0957,17.0433,17.0807,58800.0
2008-09-16 12:50:00,22.8,22.83,22.78,22.82,66900.0,17.0732,17.0957,17.0582,17.0882,66900.0
2008-09-16 12:55:00,22.82,22.85,22.81,22.83,46200.0,17.0882,17.1107,17.0807,17.0957,46200.0
2008-09-16 13:00:00,22.85,22.87,22.77,22.79,64400.0,17.1107,17.1256,17.0508,17.0657,64400.0
2008-09-16 13:05:00,22.79,22.8,22.78,22.8,45100.0,17.0657,17.0732,17.0582,17.0732,45100.0
2008-09-16 13:10:00,22.8,22.82,22.79,22.81,83200.0,17.0732,17.0882,17.0657,17.0807,83200.0
2008-09-16 13:15:00,22.81,22.81,22.74,22.75,61100.0,17.0807,17.0807,17.0283,17.0358,61100.0
2008-09-16 13:20:00,22.75,22.79,22.71,22.73,69700.0,17.0358,17.0657,17.0058,17.0208,69700.0
2008-09-16 13:25:00,22.73,22.74,22.66,22.68,62600.0,17.0208,17.0283,16.9684,16.9834,62600.0
2008-09-16 13:30:00,22.68,22.71,22.66,22.71,33600.0,16.9834,17.0058,16.9684,17.0058,33600.0
2008-09-16 13:35:00,22.69,22.7,22.66,22.68,45500.0,16.9909,16.9983,16.9684,16.9834,45500.0
2008-09-16 13:40:00,22.68,22.7,22.65,22.68,44800.0,16.9834,16.9983,16.9609,16.9834,44800.0
2008-09-16 13:45:00,22.69,22.71,22.65,22.69,32800.0,16.9909,17.0058,16.9609,16.9909,32800.0
2008-09-16 13:50:00,22.68,22.75,22.66,22.75,35800.0,16.9834,17.0358,16.9684,17.0358,35800.0
2008-09-16 13:55:00,22.75,22.76,22.72,22.72,49800.0,17.0358,17.0433,17.0133,17.0133,49800.0
2008-09-16 14:00:00,22.72,22.73,22.66,22.66,28200.0,17.0133,17.0208,16.9684,16.9684,28200.0
2008-09-16 14:05:00,22.67,22.76,22.65,22.69,112900.0,16.9759,17.0433,16.9609,16.9909,112900.0
2008-09-16 14:10:00,22.67,22.72,22.41,22.47,95800.0,16.9759,17.0133,16.7812,16.8261,95800.0
2008-09-16 14:15:00,22.45,23.08,22.39,22.46,222100.0,16.8111,17.2829,16.7662,16.8186,222100.0
2008-09-16 14:20:00,22.45,22.5,22.37,22.42,78400.0,16.8111,16.8486,16.7512,16.7887,78400.0
2008-09-16 14:25:00,22.42,22.47,22.33,22.41,135100.0,16.7887,16.8261,16.7213,16.7812,135100.0
2008-09-16 14:30:00,22.41,22.5,22.33,22.33,308300.0,16.7812,16.8486,16.7213,16.7213,308300.0
2008-09-16 14:35:00,22.33,22.61,22.28,22.56,201300.0,16.7213,16.9309,16.6838,16.8935,201300.0
2008-09-16 14:40:00,22.59,22.74,22.46,22.61,175500.0,16.916,17.0283,16.8186,16.9309,175500.0
2008-09-16 14:45:00,22.61,22.87,22.56,22.8,169600.0,16.9309,17.1256,16.8935,17.0732,169600.0
2008-09-16 14:50:00,22.8,22.82,22.67,22.78,176700.0,17.0732,17.0882,16.9759,17.0582,176700.0
2008-09-16 14:55:00,22.78,22.93,22.71,22.89,155700.0,17.0582,17.1706,17.0058,17.1406,155700.0
2008-09-16 15:00:00,22.88,22.92,22.8,22.84,51600.0,17.1331,17.1631,17.0732,17.1032,51600.0
2008-09-16 15:05:00,22.84,22.92,22.84,22.92,71600.0,17.1032,17.1631,17.1032,17.1631,71600.0
2008-09-16 15:10:00,22.92,22.98,22.86,22.98,84500.0,17.1631,17.208,17.1182,17.208,84500.0
2008-09-16 15:15:00,22.98,23.09,22.94,22.99,186200.0,17.208,17.2904,17.1781,17.2155,186200.0
2008-09-16 15:20:00,22.98,23.01,22.94,23.0,106200.0,17.208,17.2305,17.1781,17.223,106200.0
2008-09-16 15:25:00,22.99,23.01,22.8,22.85,201200.0,17.2155,17.2305,17.0732,17.1107,201200.0
2008-09-16 15:30:00,22.85,22.85,22.71,22.72,206300.0,17.1107,17.1107,17.0058,17.0133,206300.0
2008-09-16 15:35:00,22.72,22.82,22.72,22.77,132900.0,17.0133,17.0882,17.0133,17.0508,132900.0
2008-09-16 15:40:00,22.77,22.81,22.68,22.8,175600.0,17.0508,17.0807,16.9834,17.0732,175600.0
2008-09-16 15:45:00,22.79,22.82,22.72,22.77,226800.0,17.0657,17.0882,17.0133,17.0508,226800.0
2008-09-16 15:50:00,22.77,22.84,22.77,22.8,232500.0,17.0508,17.1032,17.0508,17.0732,232500.0
2008-09-16 15:55:00,22.81,22.84,22.77,22.79,300200.0,17.0807,17.1032,17.0508,17.0657,300200.0
2008-09-17 09:30:00,22.38,22.41,22.08,22.08,113900.0,16.7587,16.7812,16.5341,16.5341,113900.0
2008-09-17 09:35:00,22.08,22.26,22.0,22.26,59900.0,16.5341,16.6689,16.4742,16.6689,59900.0
2008-09-17 09:40:00,22.26,22.54,22.2,22.45,66500.0,16.6689,16.8785,16.6239,16.8111,66500.0
2008-09-17 09:45:00,22.46,22.7,22.45,22.68,156700.0,16.8186,16.9983,16.8111,16.9834,156700.0
2008-09-17 09:50:00,22.68,22.74,22.65,22.73,105900.0,16.9834,17.0283,16.9609,17.0208,105900.0
2008-09-17 09:55:00,22.75,22.75,22.54,22.58,73600.0,17.0358,17.0358,16.8785,16.9085,73600.0
2008-09-17 10:00:00,22.59,22.69,22.5,22.5,111400.0,16.916,16.9909,16.8486,16.8486,111400.0
2008-09-17 10:05:00,22.5,22.5,22.3,22.38,74900.0,16.8486,16.8486,16.6988,16.7587,74900.0
2008-09-17 10:10:00,22.38,22.4,22.2,22.25,71200.0,16.7587,16.7737,16.6239,16.6614,71200.0
2008-09-17 10:15:00,22.25,22.34,22.23,22.31,75200.0,16.6614,16.7288,16.6464,16.7063,75200.0
2008-09-17 10:20:00,22.31,22.33,22.25,22.27,68100.0,16.7063,16.7213,16.6614,16.6763,68100.0
2008-09-17 10:25:00,22.27,22.31,22.25,22.3,33800.0,16.6763,16.7063,16.6614,16.6988,33800.0
2008-09-17 10:30:00,22.31,22.38,22.27,22.32,110500.0,16.7063,16.7587,16.6763,16.7138,110500.0
2008-09-17 10:35:00,22.31,22.35,22.21,22.22,74400.0,16.7063,16.7363,16.6314,16.6389,74400.0
2008-09-17 10:40:00,22.22,22.33,22.18,22.32,51600.0,16.6389,16.7213,16.609,16.7138,51600.0
2008-09-17 10:45:00,22.32,22.32,22.17,22.26,65100.0,16.7138,16.7138,16.6015,16.6689,65100.0
2008-09-17 10:50:00,22.26,22.26,22.16,22.2,65700.0,16.6689,16.6689,16.594,16.6239,65700.0
2008-09-17 10:55:00,22.2,22.2,22.16,22.17,34100.0,16.6239,16.6239,16.594,16.6015,34100.0
2008-09-17 11:00:00,22.16,22.18,22.01,22.02,38500.0,16.594,16.609,16.4817,16.4891,38500.0
2008-09-17 11:05:00,22.02,22.04,21.92,21.94,157200.0,16.4891,16.5041,16.4143,16.4292,157200.0
2008-09-17 11:10:00,21.95,21.96,21.84,21.84,81400.0,16.4367,16.4442,16.3544,16.3544,81400.0
2008-09-17 11:15:00,21.83,21.91,21.8,21.88,146100.0,16.3469,16.4068,16.3244,16.3843,146100.0
2008-09-17 11:20:00,21.88,22.0,21.87,21.99,94300.0,16.3843,16.4742,16.3768,16.4667,94300.0
2008-09-17 11:25:00,21.98,21.98,21.75,21.79,58900.0,16.4592,16.4592,16.287,16.3169,58900.0
2008-09-17 11:30:00,21.79,21.98,21.77,21.96,239900.0,16.3169,16.4592,16.3019,16.4442,239900.0
2008-09-17 11:35:00,21.96,22.07,21.92,22.06,73100.0,16.4442,16.5266,16.4143,16.5191,73100.0
2008-09-17 11:40:00,22.06,22.1,21.99,22.05,143600.0,16.5191,16.549,16.4667,16.5116,143600.0
2008-09-17 11:45:00,22.06,22.24,22.06,22.16,108600.0,16.5191,16.6539,16.5191,16.594,108600.0
2008-09-17 11:50:00,22.16,22.21,22.08,22.16,65500.0,16.594,16.6314,16.5341,16.594,65500.0
2008-09-17 11:55:00,22.15,22.28,22.13,22.2,74700.0,16.5865,16.6838,16.5715,16.6239,74700.0
2008-09-17 12:00:00,22.2,22.2,22.06,22.07,105400.0,16.6239,16.6239,16.5191,16.5266,105400.0
2008-09-17 12:05:00,22.08,22.13,22.04,22.05,115300.0,16.5341,16.5715,16.5041,16.5116,115300.0
2008-09-17 12:10:00,22.05,22.17,22.03,22.12,94600.0,16.5116,16.6015,16.4966,16.564,94600.0
2008-09-17 12:15:00,22.12,22.14,22.06,22.1,72600.0,16.564,16.579,16.5191,16.549,72600.0
2008-09-17 12:20:00,22.1,22.17,22.1,22.12,56700.0,16.549,16.6015,16.549,16.564,56700.0
2008-09-17 12:25:00,22.11,22.13,22.09,22.12,116300.0,16.5565,16.5715,16.5416,16.564,116300.0
2008-09-17 12:30:00,22.11,22.15,22.07,22.15,89400.0,16.5565,16.5865,16.5266,16.5865,89400.0
2008-09-17 12:35:00,22.15,22.19,22.09,22.1,65200.0,16.5865,16.6164,16.5416,16.549,65200.0
2008-09-17 12:40:00,22.1,22.25,22.07,22.23,74000.0,16.549,16.6614,16.5266,16.6464,74000.0
2008-09-17 12:45:00,22.23,22.23,22.06,22.06,81700.0,16.6464,16.6464,16.5191,16.5191,81700.0
2008-09-17 12:50:00,22.06,22.07,22.0,22.05,97100.0,16.5191,16.5266,16.4742,16.5116,97100.0
2008-09-17 12:55:00,22.06,22.09,22.01,22.01,26800.0,16.5191,16.5416,16.4817,16.4817,26800.0
2008-09-17 13:00:00,22.01,22.12,21.98,22.12,62100.0,16.4817,16.564,16.4592,16.564,62100.0
2008-09-17 13:05:00,22.13,22.13,21.96,21.97,55100.0,16.5715,16.5715,16.4442,16.4517,55100.0
2008-09-17 13:10:00,21.97,22.0,21.96,21.97,29900.0,16.4517,16.4742,16.4442,16.4517,29900.0
2008-09-17 13:15:00,21.97,21.98,21.91,21.91,31600.0,16.4517,16.4592,16.4068,16.4068,31600.0
2008-09-17 13:20:00,21.91,22.01,21.9,21.99,181400.0,16.4068,16.4817,16.3993,16.4667,181400.0
2008-09-17 13:25:00,21.98,21.99,21.88,21.89,67900.0,16.4592,16.4667,16.3843,16.3918,67900.0
2008-09-17 13:30:00,21.89,21.96,21.88,21.95,66500.0,16.3918,16.4442,16.3843,16.4367,66500.0
2008-09-17 13:35:00,21.94,21.98,21.92,21.98,98100.0,16.4292,16.4592,16.4143,16.4592,98100.0
2008-09-17 13:40:00,21.99,22.0,21.89,21.92,81800.0,16.4667,16.4742,16.3918,16.4143,81800.0
2008-09-17 13:45:00,21.92,21.94,21.89,21.9,73200.0,16.4143,16.4292,16.3918,16.3993,73200.0
2008-09-17 13:50:00,21.91,22.0,21.89,21.98,72200.0,16.4068,16.4742,16.3918,16.4592,72200.0
2008-09-17 13:55:00,21.98,22.01,21.94,21.98,102100.0,16.4592,16.4817,16.4292,16.4592,102100.0
2008-09-17 14:00:00,21.98,22.01,21.94,22.0,110700.0,16.4592,16.4817,16.4292,16.4742,110700.0
2008-09-17 14:05:00,22.0,22.05,21.99,22.02,185800.0,16.4742,16.5116,16.4667,16.4891,185800.0
2008-09-17 14:10:00,22.02,22.04,21.94,21.94,101300.0,16.4891,16.5041,16.4292,16.4292,101300.0
2008-09-17 14:15:00,21.96,21.98,21.79,21.8,151000.0,16.4442,16.4592,16.3169,16.3244,151000.0
2008-09-17 14:20:00,21.81,21.85,21.79,21.83,105500.0,16.3319,16.3618,16.3169,16.3469,105500.0
2008-09-17 14:25:00,21.82,22.02,21.78,22.0,96200.0,16.3394,16.4891,16.3094,16.4742,96200.0
2008-09-17 14:30:00,22.01,22.03,21.96,22.02,142500.0,16.4817,16.4966,16.4442,16.4891,142500.0
2008-09-17 14:35:00,22.02,22.12,22.0,22.08,85400.0,16.4891,16.564,16.4742,16.5341,85400.0
2008-09-17 14:40:00,22.08,22.18,22.05,22.12,79100.0,16.5341,16.609,16.5116,16.564,79100.0
2008-09-17 14:45:00,22.13,22.25,22.11,22.12,86400.0,16.5715,16.6614,16.5565,16.564,86400.0
2008-09-17 14:50:00,22.12,22.13,22.0,22.01,62200.0,16.564,16.5715,16.4742,16.4817,62200.0
2008-09-17 14:55:00,22.01,22.03,21.91,22.03,49500.0,16.4817,16.4966,16.4068,16.4966,49500.0
2008-09-17 15:00:00,22.02,22.18,21.99,22.12,72200.0,16.4891,16.609,16.4667,16.564,72200.0
2008-09-17 15:05:00,22.13,22.23,22.11,22.17,72200.0,16.5715,16.6464,16.5565,16.6015,72200.0
2008-09-17 15:10:00,22.17,22.29,22.16,22.25,73300.0,16.6015,16.6913,16.594,16.6614,73300.0
2008-09-17 15:15:00,22.22,22.26,22.1,22.17,58000.0,16.6389,16.6689,16.549,16.6015,58000.0
2008-09-17 15:20:00,22.17,22.17,22.0,22.03,79500.0,16.6015,16.6015,16.4742,16.4966,79500.0
2008-09-17 15:25:00,22.02,22.2,22.02,22.2,89000.0,16.4891,16.6239,16.4891,16.6239,89000.0
2008-09-17 15:30:00,22.19,22.21,22.05,22.09,108700.0,16.6164,16.6314,16.5116,16.5416,108700.0
2008-09-17 15:35:00,22.09,22.09,21.95,21.98,77700.0,16.5416,16.5416,16.4367,16.4592,77700.0
2008-09-17 15:40:00,21.98,22.03,21.97,22.0,89500.0,16.4592,16.4966,16.4517,16.4742,89500.0
2008-09-17 15:45:00,22.0,22.05,21.98,21.99,106300.0,16.4742,16.5116,16.4592,16.4667,106300.0
2008-09-17 15:50:00,22.0,22.0,21.84,21.84,222500.0,16.4742,16.4742,16.3544,16.3544,222500.0
2008-09-17 15:55:00,21.84,21.88,21.75,21.83,338300.0,16.3544,16.3843,16.287,16.3469,338300.0
2008-09-18 09:30:00,21.93,22.0,21.13,21.23,330400.0,16.4217,16.4742,15.8227,15.8976,330400.0
2008-09-18 09:35:00,21.25,21.37,20.92,20.96,365900.0,15.9125,16.0024,15.6654,15.6954,365900.0
2008-09-18 09:40:00,20.98,21.05,20.71,20.93,379300.0,15.7104,15.7628,15.5082,15.6729,379300.0
2008-09-18 09:45:00,20.93,20.94,20.55,20.58,317200.0,15.6729,15.6804,15.3884,15.4108,317200.0
2008-09-18 09:50:00,20.57,20.6,20.44,20.55,302200.0,15.4033,15.4258,15.306,15.3884,302200.0
2008-09-18 09:55:00,20.55,20.78,20.46,20.71,373200.0,15.3884,15.5606,15.321,15.5082,373200.0
2008-09-18 10:00:00,20.73,21.15,20.71,20.79,320500.0,15.5232,15.8377,15.5082,15.5681,320500.0
2008-09-18 10:05:00,20.79,20.98,20.73,20.95,116200.0,15.5681,15.7104,15.5232,15.6879,116200.0
2008-09-18 10:10:00,20.95,20.99,20.78,20.78,131900.0,15.6879,15.7179,15.5606,15.5606,131900.0
2008-09-18 10:15:00,20.77,20.8,20.6,20.7,146800.0,15.5531,15.5756,15.4258,15.5007,146800.0
2008-09-18 10:20:00,20.7,20.8,20.62,20.73,151800.0,15.5007,15.5756,15.4408,15.5232,151800.0
2008-09-18 10:25:00,20.74,20.76,20.66,20.72,88700.0,15.5306,15.5456,15.4707,15.5157,88700.0
2008-09-18 10:30:00,20.72,20.75,20.56,20.59,224500.0,15.5157,15.5381,15.3959,15.4183,224500.0
2008-09-18 10:35:00,20.58,20.68,20.58,20.61,88100.0,15.4108,15.4857,15.4108,15.4333,88100.0
2008-09-18 10:40:00,20.62,20.7,20.45,20.45,588800.0,15.4408,15.5007,15.3135,15.3135,588800.0
2008-09-18 10:45:00,20.46,20.46,20.27,20.42,127600.0,15.321,15.321,15.1787,15.291,127600.0
2008-09-18 10:50:00,20.41,20.47,20.33,20.45,172200.0,15.2835,15.3285,15.2236,15.3135,172200.0
2008-09-18 10:55:00,20.46,20.46,20.29,20.31,103100.0,15.321,15.321,15.1937,15.2087,103100.0
2008-09-18 11:00:00,20.31,20.31,20.19,20.27,185100.0,15.2087,15.2087,15.1188,15.1787,185100.0
2008-09-18 11:05:00,20.29,20.31,20.05,20.06,203700.0,15.1937,15.2087,15.014,15.0214,203700.0
2008-09-18 11:10:00,20.07,20.08,19.62,19.68,483300.0,15.0289,15.0364,14.692,14.7369,483300.0
2008-09-18 11:15:00,19.67,20.07,19.67,20.0,323800.0,14.7294,15.0289,14.7294,14.9765,323800.0
2008-09-18 11:20:00,20.0,20.09,19.99,20.05,426400.0,14.9765,15.0439,14.969,15.014,426400.0
2008-09-18 11:25:00,20.06,20.16,20.04,20.12,210300.0,15.0214,15.0963,15.0065,15.0664,210300.0
2008-09-18 11:30:00,20.11,20.23,20.09,20.22,227000.0,15.0589,15.1487,15.0439,15.1413,227000.0
2008-09-18 11:35:00,20.22,20.24,20.13,20.2,236100.0,15.1413,15.1562,15.0739,15.1263,236100.0
2008-09-18 11:40:00,20.21,20.22,20.08,20.17,175000.0,15.1338,15.1413,15.0364,15.1038,175000.0
2008-09-18 11:45:00,20.17,20.21,20.14,20.2,99300.0,15.1038,15.1338,15.0813,15.1263,99300.0
2008-09-18 11:50:00,20.19,20.21,20.09,20.09,106100.0,15.1188,15.1338,15.0439,15.0439,106100.0
2008-09-18 11:55:00,20.1,20.23,20.08,20.21,114800.0,15.0514,15.1487,15.0364,15.1338,114800.0
2008-09-18 12:00:00,20.22,20.22,20.1,20.13,72000.0,15.1413,15.1413,15.0514,15.0739,72000.0
2008-09-18 12:05:00,20.13,20.16,20.08,20.14,53300.0,15.0739,15.0963,15.0364,15.0813,53300.0
2008-09-18 12:10:00,20.14,20.22,20.14,20.2,92500.0,15.0813,15.1413,15.0813,15.1263,92500.0
2008-09-18 12:15:00,20.2,20.25,20.16,20.17,102500.0,15.1263,15.1637,15.0963,15.1038,102500.0
2008-09-18 12:20:00,20.17,20.19,20.1,20.1,72600.0,15.1038,15.1188,15.0514,15.0514,72600.0
2008-09-18 12:25:00,20.1,20.11,20.02,20.06,129100.0,15.0514,15.0589,14.9915,15.0214,129100.0
2008-09-18 12:30:00,20.06,20.08,19.91,20.0,97400.0,15.0214,15.0364,14.9091,14.9765,97400.0
2008-09-18 12:35:00,20.01,20.02,19.75,19.88,187600.0,14.984,14.9915,14.7893,14.8867,187600.0
2008-09-18 12:40:00,19.88,20.0,19.83,19.89,127500.0,14.8867,14.9765,14.8492,14.8941,127500.0
2008-09-18 12:45:00,19.89,19.91,19.63,19.72,110500.0,14.8941,14.9091,14.6994,14.7668,110500.0
2008-09-18 12:50:00,19.72,19.87,19.6,19.82,284900.0,14.7668,14.8792,14.677,14.8417,284900.0
2008-09-18 12:55:00,19.83,20.02,19.81,20.0,347000.0,14.8492,14.9915,14.8342,14.9765,347000.0
2008-09-18 13:00:00,20.0,20.02,19.73,19.8,71000.0,14.9765,14.9915,14.7743,14.8267,71000.0
2008-09-18 13:05:00,19.8,19.98,19.8,19.98,127900.0,14.8267,14.9615,14.8267,14.9615,127900.0
2008-09-18 13:10:00,20.0,20.02,19.92,20.01,109500.0,14.9765,14.9915,14.9166,14.984,109500.0
2008-09-18 13:15:00,20.0,20.02,19.92,20.01,238800.0,14.9765,14.9915,14.9166,14.984,238800.0
2008-09-18 13:20:00,20.0,20.14,19.99,20.1,626600.0,14.9765,15.0813,14.969,15.0514,626600.0
2008-09-18 13:25:00,20.09,20.24,20.04,20.24,379900.0,15.0439,15.1562,15.0065,15.1562,379900.0
2008-09-18 13:30:00,20.23,20.3,20.04,20.22,476600.0,15.1487,15.2012,15.0065,15.1413,476600.0
2008-09-18 13:35:00,20.19,20.25,20.07,20.23,269100.0,15.1188,15.1637,15.0289,15.1487,269100.0
2008-09-18 13:40:00,20.23,20.24,20.12,20.17,140600.0,15.1487,15.1562,15.0664,15.1038,140600.0
2008-09-18 13:45:00,20.14,20.4,20.14,20.4,259700.0,15.0813,15.276,15.0813,15.276,259700.0
2008-09-18 13:50:00,20.38,20.5,20.33,20.48,472000.0,15.2611,15.3509,15.2236,15.336,472000.0
2008-09-18 13:55:00,20.48,20.54,20.41,20.5,274500.0,15.336,15.3809,15.2835,15.3509,274500.0
2008-09-18 14:00:00,20.5,20.54,20.48,20.48,206000.0,15.3509,15.3809,15.336,15.336,206000.0
2008-09-18 14:05:00,20.48,20.5,20.28,20.32,222800.0,15.336,15.3509,15.1862,15.2161,222800.0
2008-09-18 14:10:00,20.31,20.49,20.28,20.29,233100.0,15.2087,15.3434,15.1862,15.1937,233100.0
2008-09-18 14:15:00,20.29,20.32,20.19,20.26,164400.0,15.1937,15.2161,15.1188,15.1712,164400.0
2008-09-18 14:20:00,20.26,20.26,20.02,20.07,221700.0,15.1712,15.1712,14.9915,15.0289,221700.0
2008-09-18 14:25:00,20.08,20.1,19.98,20.0,222400.0,15.0364,15.0514,14.9615,14.9765,222400.0
2008-09-18 14:30:00,19.99,20.08,19.91,19.92,103600.0,14.969,15.0364,14.9091,14.9166,103600.0
2008-09-18 14:35:00,19.93,19.99,19.77,19.85,209700.0,14.9241,14.969,14.8043,14.8642,209700.0
2008-09-18 14:40:00,19.84,19.98,19.83,19.92,80600.0,14.8567,14.9615,14.8492,14.9166,80600.0
2008-09-18 14:45:00,19.92,20.08,19.9,20.05,96000.0,14.9166,15.0364,14.9016,15.014,96000.0
2008-09-18 14:50:00,20.06,20.08,20.0,20.01,103300.0,15.0214,15.0364,14.9765,14.984,103300.0
2008-09-18 14:55:00,20.0,20.26,20.0,20.25,147800.0,14.9765,15.1712,14.9765,15.1637,147800.0
2008-09-18 15:00:00,20.26,20.37,20.11,20.36,201800.0,15.1712,15.2536,15.0589,15.2461,201800.0
2008-09-18 15:05:00,20.38,20.41,20.3,20.32,185100.0,15.2611,15.2835,15.2012,15.2161,185100.0
2008-09-18 15:10:00,20.32,20.6,20.27,20.43,427200.0,15.2161,15.4258,15.1787,15.2985,427200.0
2008-09-18 15:15:00,20.52,20.52,20.18,20.18,239700.0,15.3659,15.3659,15.1113,15.1113,239700.0
2008-09-18 15:20:00,20.2,20.53,20.18,20.52,427300.0,15.1263,15.3734,15.1113,15.3659,427300.0
2008-09-18 15:25:00,20.53,20.61,20.45,20.47,310000.0,15.3734,15.4333,15.3135,15.3285,310000.0
2008-09-18 15:30:00,20.45,20.5,20.45,20.49,533100.0,15.3135,15.3509,15.3135,15.3434,533100.0
2008-09-18 15:35:00,20.49,20.59,20.47,20.5,368700.0,15.3434,15.4183,15.3285,15.3509,368700.0
2008-09-18 15:40:00,20.5,20.58,20.48,20.54,326800.0,15.3509,15.4108,15.336,15.3809,326800.0
2008-09-18 15:45:00,20.54,20.62,20.46,20.56,616700.0,15.3809,15.4408,15.321,15.3959,616700.0
2008-09-18 15:50:00,20.56,20.61,20.42,20.6,565900.0,15.3959,15.4333,15.291,15.4258,565900.0
2008-09-18 15:55:00,20.6,20.61,20.25,20.45,634900.0,15.4258,15.4333,15.1637,15.3135,634900.0
2008-09-19 09:30:00,21.58,21.68,20.53,21.23,2709200.0,16.1597,16.2345,15.3734,15.8976,2709200.0
2008-09-19 09:35:00,21.22,21.23,21.0,21.0,497500.0,15.8901,15.8976,15.7253,15.7253,497500.0
2008-09-19 09:40:00,21.0,21.04,20.72,20.78,339500.0,15.7253,15.7553,15.5157,15.5606,339500.0
2008-09-19 09:45:00,20.8,20.8,19.65,20.39,473400.0,15.5756,15.5756,14.7144,15.2686,473400.0
2008-09-19 09:50:00,20.39,20.48,19.9,20.22,1210700.0,15.2686,15.336,14.9016,15.1413,1210700.0
2008-09-19 09:55:00,20.25,20.59,20.11,20.25,293900.0,15.1637,15.4183,15.0589,15.1637,293900.0
2008-09-19 10:00:00,20.26,20.32,19.64,20.19,589200.0,15.1712,15.2161,14.7069,15.1188,589200.0
2008-09-19 10:05:00,20.19,20.21,19.89,20.0,579000.0,15.1188,15.1338,14.8941,14.9765,579000.0
2008-09-19 10:10:00,19.99,20.14,19.94,20.13,220100.0,14.969,15.0813,14.9316,15.0739,220100.0
2008-09-19 10:15:00,20.13,20.66,20.13,20.55,325300.0,15.0739,15.4707,15.0739,15.3884,325300.0
2008-09-19 10:20:00,20.57,20.6,20.28,20.35,109500.0,15.4033,15.4258,15.1862,15.2386,109500.0
2008-09-19 10:25:00,20.33,20.37,20.11,20.14,280700.0,15.2236,15.2536,15.0589,15.0813,280700.0
2008-09-19 10:30:00,20.14,20.15,19.95,20.04,210000.0,15.0813,15.0888,14.9391,15.0065,210000.0
2008-09-19 10:35:00,20.05,20.3,20.05,20.14,194600.0,15.014,15.2012,15.014,15.0813,194600.0
2008-09-19 10:40:00,20.14,20.14,20.08,20.1,158300.0,15.0813,15.0813,15.0364,15.0514,158300.0
2008-09-19 10:45:00,20.11,20.11,19.81,19.85,211200.0,15.0589,15.0589,14.8342,14.8642,211200.0
2008-09-19 10:50:00,19.85,19.92,19.84,19.9,227900.0,14.8642,14.9166,14.8567,14.9016,227900.0
2008-09-19 10:55:00,19.89,20.07,19.86,20.07,284900.0,14.8941,15.0289,14.8717,15.0289,284900.0
2008-09-19 11:00:00,20.07,20.44,20.06,20.44,220400.0,15.0289,15.306,15.0214,15.306,220400.0
2008-09-19 11:05:00,20.43,20.54,20.06,20.5,387000.0,15.2985,15.3809,15.0214,15.3509,387000.0
2008-09-19 11:10:00,20.51,20.72,20.5,20.72,417600.0,15.3584,15.5157,15.3509,15.5157,417600.0
2008-09-19 11:15:00,20.72,21.13,20.64,21.13,713600.0,15.5157,15.8227,15.4558,15.8227,713600.0
2008-09-19 11:20:00,21.12,21.32,21.1,21.11,382000.0,15.8152,15.965,15.8002,15.8077,382000.0
2008-09-19 11:25:00,21.11,21.14,20.94,20.94,126400.0,15.8077,15.8302,15.6804,15.6804,126400.0
2008-09-19 11:30:00,20.95,20.95,20.79,20.79,133000.0,15.6879,15.6879,15.5681,15.5681,133000.0
2008-09-19 11:35:00,20.8,20.81,20.72,20.75,198200.0,15.5756,15.5831,15.5157,15.5381,198200.0
2008-09-19 11:40:00,20.74,20.99,20.74,20.94,206100.0,15.5306,15.7179,15.5306,15.6804,206100.0
2008-09-19 11:45:00,20.93,21.0,20.9,20.94,296400.0,15.6729,15.7253,15.6505,15.6804,296400.0
2008-09-19 11:50:00,20.94,20.99,20.93,20.95,94600.0,15.6804,15.7179,15.6729,15.6879,94600.0
2008-09-19 11:55:00,20.96,21.03,20.95,21.0,135900.0,15.6954,15.7478,15.6879,15.7253,135900.0
2008-09-19 12:00:00,21.0,21.02,20.99,20.99,310800.0,15.7253,15.7403,15.7179,15.7179,310800.0
2008-09-19 12:05:00,20.99,21.03,20.98,21.03,90800.0,15.7179,15.7478,15.7104,15.7478,90800.0
2008-09-19 12:10:00,21.03,21.03,20.94,20.94,143100.0,15.7478,15.7478,15.6804,15.6804,143100.0
2008-09-19 12:15:00,20.95,20.98,20.87,20.87,125100.0,15.6879,15.7104,15.628,15.628,125100.0
2008-09-19 12:20:00,20.87,20.94,20.85,20.93,199900.0,15.628,15.6804,15.613,15.6729,199900.0
2008-09-19 12:25:00,20.94,20.95,20.89,20.95,57000.0,15.6804,15.6879,15.643,15.6879,57000.0
2008-09-19 12:30:00,20.95,20.95,20.82,20.86,466200.0,15.6879,15.6879,15.5906,15.6205,466200.0
2008-09-19 12:35:00,20.9,20.95,20.88,20.95,38100.0,15.6505,15.6879,15.6355,15.6879,38100.0
2008-09-19 12:40:00,20.94,20.97,20.94,20.96,57200.0,15.6804,15.7029,15.6804,15.6954,57200.0
2008-09-19 12:45:00,20.96,20.97,20.95,20.97,36300.0,15.6954,15.7029,15.6879,15.7029,36300.0
2008-09-19 12:50:00,20.96,20.97,20.9,20.91,50900.0,15.6954,15.7029,15.6505,15.6579,50900.0
2008-09-19 12:55:00,20.9,20.91,20.88,20.91,50100.0,15.6505,15.6579,15.6355,15.6579,50100.0
2008-09-19 13:00:00,20.91,21.2,20.82,20.83,307400.0,15.6579,15.8751,15.5906,15.598,307400.0
2008-09-19 13:05:00,20.83,20.84,20.78,20.78,66700.0,15.598,15.6055,15.5606,15.5606,66700.0
2008-09-19 13:10:00,20.78,20.82,20.78,20.8,64100.0,15.5606,15.5906,15.5606,15.5756,64100.0
2008-09-19 13:15:00,20.81,20.85,20.79,20.84,58600.0,15.5831,15.613,15.5681,15.6055,58600.0
2008-09-19 13:20:00,20.85,20.89,20.83,20.86,60800.0,15.613,15.643,15.598,15.6205,60800.0
2008-09-19 13:25:00,20.87,20.94,20.86,20.92,52100.0,15.628,15.6804,15.6205,15.6654,52100.0
2008-09-19 13:30:00,20.92,20.93,20.9,20.9,66700.0,15.6654,15.6729,15.6505,15.6505,66700.0
2008-09-19 13:35:00,20.9,20.91,20.88,20.89,29100.0,15.6505,15.6579,15.6355,15.643,29100.0
2008-09-19 13:40:00,20.89,20.89,20.83,20.85,74200.0,15.643,15.643,15.598,15.613,74200.0
2008-09-19 13:45:00,20.85,20.93,20.84,20.92,80700.0,15.613,15.6729,15.6055,15.6654,80700.0
2008-09-19 13:50:00,20.92,20.96,20.85,20.86,67400.0,15.6654,15.6954,15.613,15.6205,67400.0
2008-09-19 13:55:00,20.85,20.92,20.85,20.92,111600.0,15.613,15.6654,15.613,15.6654,111600.0
2008-09-19 14:00:00,20.92,20.95,20.88,20.88,105500.0,15.6654,15.6879,15.6355,15.6355,105500.0
2008-09-19 14:05:00,20.88,20.9,20.82,20.9,99000.0,15.6355,15.6505,15.5906,15.6505,99000.0
2008-09-19 14:10:00,20.9,20.93,20.9,20.92,101400.0,15.6505,15.6729,15.6505,15.6654,101400.0
2008-09-19 14:15:00,20.92,20.94,20.9,20.9,95400.0,15.6654,15.6804,15.6505,15.6505,95400.0
2008-09-19 14:20:00,20.9,20.92,20.87,20.88,59300.0,15.6505,15.6654,15.628,15.6355,59300.0
2008-09-19 14:25:00,20.89,20.97,20.85,20.94,106400.0,15.643,15.7029,15.613,15.6804,106400.0
2008-09-19 14:30:00,20.95,21.07,20.93,20.93,78200.0,15.6879,15.7778,15.6729,15.6729,78200.0
2008-09-19 14:35:00,20.94,21.0,20.92,20.92,84200.0,15.6804,15.7253,15.6654,15.6654,84200.0
2008-09-19 14:40:00,20.92,21.0,20.89,20.92,158900.0,15.6654,15.7253,15.643,15.6654,158900.0
2008-09-19 14:45:00,20.92,21.0,20.89,21.0,57100.0,15.6654,15.7253,15.643,15.7253,57100.0
2008-09-19 14:50:00,21.0,21.0,20.95,20.96,64100.0,15.7253,15.7253,15.6879,15.6954,64100.0
2008-09-19 14:55:00,20.96,20.97,20.91,20.94,102100.0,15.6954,15.7029,15.6579,15.6804,102100.0
2008-09-19 15:00:00,20.94,21.01,20.94,20.94,56400.0,15.6804,15.7328,15.6804,15.6804,56400.0
2008-09-19 15:05:00,20.94,20.98,20.8,20.88,93800.0,15.6804,15.7104,15.5756,15.6355,93800.0
2008-09-19 15:10:00,20.88,20.88,20.79,20.83,77600.0,15.6355,15.6355,15.5681,15.598,77600.0
2008-09-19 15:15:00,20.82,20.97,20.82,20.94,172600.0,15.5906,15.7029,15.5906,15.6804,172600.0
2008-09-19 15:20:00,20.94,21.08,20.85,21.08,129500.0,15.6804,15.7852,15.613,15.7852,129500.0
2008-09-19 15:25:00,21.07,21.08,20.99,21.03,82100.0,15.7778,15.7852,15.7179,15.7478,82100.0
2008-09-19 15:30:00,21.04,21.05,20.92,20.99,131800.0,15.7553,15.7628,15.6654,15.7179,131800.0
2008-09-19 15:35:00,20.99,21.0,20.89,20.95,169400.0,15.7179,15.7253,15.643,15.6879,169400.0
2008-09-19 15:40:00,20.94,21.02,20.91,20.97,169800.0,15.6804,15.7403,15.6579,15.7029,169800.0
2008-09-19 15:45:00,20.99,21.04,20.97,21.02,171400.0,15.7179,15.7553,15.7029,15.7403,171400.0
2008-09-19 15:50:00,21.02,21.19,21.01,21.19,532800.0,15.7403,15.8676,15.7328,15.8676,532800.0
2008-09-19 15:55:00,21.15,21.21,21.04,21.06,579900.0,15.8377,15.8826,15.7553,15.7703,579900.0
2008-09-22 09:30:00,20.51,20.74,19.82,19.82,308100.0,15.3584,15.5306,14.8417,14.8417,308100.0
2008-09-22 09:35:00,19.82,20.15,19.82,19.95,355200.0,14.8417,15.0888,14.8417,14.9391,355200.0
2008-09-22 09:40:00,19.95,19.96,19.34,19.5,371100.0,14.9391,14.9466,14.4823,14.6021,371100.0
2008-09-22 09:45:00,19.48,20.0,19.43,19.95,236300.0,14.5871,14.9765,14.5497,14.9391,236300.0
2008-09-22 09:50:00,19.98,20.0,19.95,19.97,223700.0,14.9615,14.9765,14.9391,14.954,223700.0
2008-09-22 09:55:00,19.98,20.0,19.83,19.86,129100.0,14.9615,14.9765,14.8492,14.8717,129100.0
2008-09-22 10:00:00,19.86,20.0,19.86,19.97,174700.0,14.8717,14.9765,14.8717,14.954,174700.0
2008-09-22 10:05:00,19.98,20.12,19.81,19.83,216800.0,14.9615,15.0664,14.8342,14.8492,216800.0
2008-09-22 10:10:00,19.84,19.87,19.54,19.59,221900.0,14.8567,14.8792,14.6321,14.6695,221900.0
2008-09-22 10:15:00,19.59,19.59,19.5,19.53,233100.0,14.6695,14.6695,14.6021,14.6246,233100.0
2008-09-22 10:20:00,19.52,19.56,19.47,19.56,291600.0,14.6171,14.647,14.5796,14.647,291600.0
2008-09-22 10:25:00,19.56,19.77,19.53,19.77,91800.0,14.647,14.8043,14.6246,14.8043,91800.0
2008-09-22 10:30:00,19.77,19.81,19.69,19.75,204600.0,14.8043,14.8342,14.7444,14.7893,204600.0
2008-09-22 10:35:00,19.73,19.9,19.73,19.87,105800.0,14.7743,14.9016,14.7743,14.8792,105800.0
2008-09-22 10:40:00,19.87,19.89,19.67,19.7,143300.0,14.8792,14.8941,14.7294,14.7519,143300.0
2008-09-22 10:45:00,19.7,19.78,19.7,19.74,104500.0,14.7519,14.8118,14.7519,14.7818,104500.0
2008-09-22 10:50:00,19.74,19.81,19.72,19.75,322900.0,14.7818,14.8342,14.7668,14.7893,322900.0
2008-09-22 10:55:00,19.75,19.92,19.74,19.83,419000.0,14.7893,14.9166,14.7818,14.8492,419000.0
2008-09-22 11:00:00,19.85,19.94,19.76,19.76,98500.0,14.8642,14.9316,14.7968,14.7968,98500.0
2008-09-22 11:05:00,19.76,19.85,19.74,19.79,97400.0,14.7968,14.8642,14.7818,14.8193,97400.0
2008-09-22 11:10:00,19.79,19.84,19.68,19.68,177900.0,14.8193,14.8567,14.7369,14.7369,177900.0
2008-09-22 11:15:00,19.68,19.77,19.67,19.75,233000.0,14.7369,14.8043,14.7294,14.7893,233000.0
2008-09-22 11:20:00,19.75,19.75,19.6,19.62,192200.0,14.7893,14.7893,14.677,14.692,192200.0
2008-09-22 11:25:00,19.62,19.66,19.55,19.63,121100.0,14.692,14.7219,14.6395,14.6994,121100.0
2008-09-22 11:30:00,19.62,19.62,19.58,19.61,77600.0,14.692,14.692,14.662,14.6845,77600.0
2008-09-22 11:35:00,19.6,19.6,19.52,19.54,88800.0,14.677,14.677,14.6171,14.6321,88800.0
2008-09-22 11:40:00,19.55,19.55,19.39,19.4,170600.0,14.6395,14.6395,14.5197,14.5272,170600.0
2008-09-22 11:45:00,19.4,19.41,19.35,19.37,60900.0,14.5272,14.5347,14.4898,14.5048,60900.0
2008-09-22 11:50:00,19.36,19.5,19.34,19.48,139500.0,14.4973,14.6021,14.4823,14.5871,139500.0
2008-09-22 11:55:00,19.47,19.49,19.41,19.42,70100.0,14.5796,14.5946,14.5347,14.5422,70100.0
2008-09-22 12:00:00,19.41,19.44,19.34,19.35,94300.0,14.5347,14.5572,14.4823,14.4898,94300.0
2008-09-22 12:05:00,19.35,19.42,19.33,19.38,140700.0,14.4898,14.5422,14.4748,14.5122,140700.0
2008-09-22 12:10:00,19.38,19.43,19.34,19.38,39300.0,14.5122,14.5497,14.4823,14.5122,39300.0
2008-09-22 12:15:00,19.38,19.38,19.26,19.27,71200.0,14.5122,14.5122,14.4224,14.4299,71200.0
2008-09-22 12:20:00,19.27,19.36,19.27,19.34,75600.0,14.4299,14.4973,14.4299,14.4823,75600.0
2008-09-22 12:25:00,19.34,19.36,19.34,19.35,33500.0,14.4823,14.4973,14.4823,14.4898,33500.0
2008-09-22 12:30:00,19.36,19.43,19.35,19.42,80100.0,14.4973,14.5497,14.4898,14.5422,80100.0
2008-09-22 12:35:00,19.42,19.48,19.42,19.47,62800.0,14.5422,14.5871,14.5422,14.5796,62800.0
2008-09-22 12:40:00,19.48,19.48,19.47,19.47,43900.0,14.5871,14.5871,14.5796,14.5796,43900.0
2008-09-22 12:45:00,19.47,19.48,19.33,19.33,124400.0,14.5796,14.5871,14.4748,14.4748,124400.0
2008-09-22 12:50:00,19.34,19.36,19.28,19.31,184200.0,14.4823,14.4973,14.4374,14.4598,184200.0
2008-09-22 12:55:00,19.33,19.38,19.3,19.38,358100.0,14.4748,14.5122,14.4523,14.5122,358100.0
2008-09-22 13:00:00,19.38,19.4,19.22,19.28,117300.0,14.5122,14.5272,14.3924,14.4374,117300.0
2008-09-22 13:05:00,19.27,19.31,19.26,19.3,123700.0,14.4299,14.4598,14.4224,14.4523,123700.0
2008-09-22 13:10:00,19.31,19.35,19.29,19.35,98800.0,14.4598,14.4898,14.4448,14.4898,98800.0
2008-09-22 13:15:00,19.36,19.42,19.35,19.4,128400.0,14.4973,14.5422,14.4898,14.5272,128400.0
2008-09-22 13:20:00,19.39,19.43,19.39,19.4,45700.0,14.5197,14.5497,14.5197,14.5272,45700.0
2008-09-22 13:25:00,19.39,19.41,19.33,19.37,100600.0,14.5197,14.5347,14.4748,14.5048,100600.0
2008-09-22 13:30:00,19.37,19.38,19.27,19.28,233700.0,14.5048,14.5122,14.4299,14.4374,233700.0
2008-09-22 13:35:00,19.27,19.27,19.18,19.25,107300.0,14.4299,14.4299,14.3625,14.4149,107300.0
2008-09-22 13:40:00,19.25,19.34,19.25,19.33,58300.0,14.4149,14.4823,14.4149,14.4748,58300.0
2008-09-22 13:45:00,19.33,19.35,19.18,19.18,59900.0,14.4748,14.4898,14.3625,14.3625,59900.0
2008-09-22 13:50:00,19.18,19.24,19.1,19.24,96800.0,14.3625,14.4074,14.3026,14.4074,96800.0
2008-09-22 13:55:00,19.24,19.26,19.15,19.17,79500.0,14.4074,14.4224,14.34,14.355,79500.0
2008-09-22 14:00:00,19.17,19.2,19.15,19.17,59500.0,14.355,14.3775,14.34,14.355,59500.0
2008-09-22 14:05:00,19.17,19.17,19.09,19.13,88300.0,14.355,14.355,14.2951,14.325,88300.0
2008-09-22 14:10:00,19.13,19.15,19.11,19.14,64700.0,14.325,14.34,14.3101,14.3325,64700.0
2008-09-22 14:15:00,19.13,19.22,19.13,19.17,85200.0,14.325,14.3924,14.325,14.355,85200.0
2008-09-22 14:20:00,19.18,19.2,19.03,19.04,171100.0,14.3625,14.3775,14.2502,14.2576,171100.0
2008-09-22 14:25:00,19.03,19.35,18.71,18.97,414800.0,14.2502,14.4898,14.0105,14.2052,414800.0
2008-09-22 14:30:00,18.97,19.13,18.97,19.11,207900.0,14.2052,14.325,14.2052,14.3101,207900.0
2008-09-22 14:35:00,19.11,19.12,19.1,19.11,131400.0,14.3101,14.3175,14.3026,14.3101,131400.0
2008-09-22 14:40:00,19.11,19.12,18.98,18.98,279600.0,14.3101,14.3175,14.2127,14.2127,279600.0
2008-09-22 14:45:00,18.99,19.06,18.98,18.99,133900.0,14.2202,14.2726,14.2127,14.2202,133900.0
2008-09-22 14:50:00,18.99,18.99,18.83,18.86,214600.0,14.2202,14.2202,14.1004,14.1229,214600.0
2008-09-22 14:55:00,18.86,18.87,18.75,18.84,190500.0,14.1229,14.1303,14.0405,14.1079,190500.0
2008-09-22 15:00:00,18.84,18.91,18.83,18.91,137300.0,14.1079,14.1603,14.1004,14.1603,137300.0
2008-09-22 15:05:00,18.88,18.94,18.88,18.89,122600.0,14.1378,14.1828,14.1378,14.1453,122600.0
2008-09-22 15:10:00,18.88,18.94,18.87,18.89,170600.0,14.1378,14.1828,14.1303,14.1453,170600.0
2008-09-22 15:15:00,18.9,18.93,18.88,18.92,228300.0,14.1528,14.1753,14.1378,14.1678,228300.0
2008-09-22 15:20:00,18.92,18.92,18.84,18.86,280500.0,14.1678,14.1678,14.1079,14.1229,280500.0
2008-09-22 15:25:00,18.86,18.88,18.84,18.84,315400.0,14.1229,14.1378,14.1079,14.1079,315400.0
2008-09-22 15:30:00,18.85,18.86,18.76,18.83,335700.0,14.1154,14.1229,14.048,14.1004,335700.0
2008-09-22 15:35:00,18.83,18.92,18.82,18.87,223200.0,14.1004,14.1678,14.0929,14.1303,223200.0
2008-09-22 15:40:00,18.86,18.87,18.7,18.77,332100.0,14.1229,14.1303,14.003,14.0555,332100.0
2008-09-22 15:45:00,18.78,18.78,18.73,18.75,172700.0,14.0629,14.0629,14.0255,14.0405,172700.0
2008-09-22 15:50:00,18.76,18.78,18.61,18.65,494100.0,14.048,14.0629,13.9356,13.9656,494100.0
2008-09-22 15:55:00,18.65,18.95,18.55,18.75,740000.0,13.9656,14.1902,13.8907,14.0405,740000.0
2008-09-23 09:30:00,18.89,19.07,18.66,18.9,454600.0,14.1453,14.2801,13.9731,14.1528,454600.0
2008-09-23 09:35:00,18.92,19.13,18.91,19.01,284700.0,14.1678,14.325,14.1603,14.2352,284700.0
2008-09-23 09:40:00,19.0,19.17,18.98,19.04,305600.0,14.2277,14.355,14.2127,14.2576,305600.0
2008-09-23 09:45:00,19.03,19.24,19.03,19.22,373400.0,14.2502,14.4074,14.2502,14.3924,373400.0
2008-09-23 09:50:00,19.21,19.32,19.02,19.15,228200.0,14.3849,14.4673,14.2427,14.34,228200.0
2008-09-23 09:55:00,19.15,19.2,19.09,19.19,154700.0,14.34,14.3775,14.2951,14.37,154700.0
2008-09-23 10:00:00,19.19,19.19,19.07,19.08,64000.0,14.37,14.37,14.2801,14.2876,64000.0
2008-09-23 10:05:00,19.08,19.14,19.05,19.09,49600.0,14.2876,14.3325,14.2651,14.2951,49600.0
2008-09-23 10:10:00,19.09,19.15,19.07,19.15,71700.0,14.2951,14.34,14.2801,14.34,71700.0
2008-09-23 10:15:00,19.15,19.15,19.08,19.12,120300.0,14.34,14.34,14.2876,14.3175,120300.0
2008-09-23 10:20:00,19.1,19.16,19.1,19.12,87000.0,14.3026,14.3475,14.3026,14.3175,87000.0
2008-09-23 10:25:00,19.13,19.27,19.11,19.19,119800.0,14.325,14.4299,14.3101,14.37,119800.0
2008-09-23 10:30:00,19.19,19.32,19.19,19.3,99000.0,14.37,14.4673,14.37,14.4523,99000.0
2008-09-23 10:35:00,19.3,19.3,19.17,19.17,131700.0,14.4523,14.4523,14.355,14.355,131700.0
2008-09-23 10:40:00,19.18,19.18,19.15,19.16,70700.0,14.3625,14.3625,14.34,14.3475,70700.0
2008-09-23 10:45:00,19.15,19.17,19.1,19.11,67500.0,14.34,14.355,14.3026,14.3101,67500.0
2008-09-23 10:50:00,19.11,19.12,19.03,19.12,49300.0,14.3101,14.3175,14.2502,14.3175,49300.0
2008-09-23 10:55:00,19.11,19.17,19.03,19.11,104200.0,14.3101,14.355,14.2502,14.3101,104200.0
2008-09-23 11:00:00,19.12,19.18,19.06,19.11,120400.0,14.3175,14.3625,14.2726,14.3101,120400.0
2008-09-23 11:05:00,19.11,19.13,19.05,19.11,76900.0,14.3101,14.325,14.2651,14.3101,76900.0
2008-09-23 11:10:00,19.11,19.27,19.11,19.22,90500.0,14.3101,14.4299,14.3101,14.3924,90500.0
2008-09-23 11:15:00,19.23,19.26,19.19,19.23,57900.0,14.3999,14.4224,14.37,14.3999,57900.0
2008-09-23 11:20:00,19.22,19.3,19.22,19.26,75300.0,14.3924,14.4523,14.3924,14.4224,75300.0
2008-09-23 11:25:00,19.25,19.25,19.19,19.19,37400.0,14.4149,14.4149,14.37,14.37,37400.0
2008-09-23 11:30:00,19.2,19.21,19.16,19.17,56100.0,14.3775,14.3849,14.3475,14.355,56100.0
2008-09-23 11:35:00,19.16,19.17,19.09,19.13,42000.0,14.3475,14.355,14.2951,14.325,42000.0
2008-09-23 11:40:00,19.14,19.15,19.08,19.12,85900.0,14.3325,14.34,14.2876,14.3175,85900.0
2008-09-23 11:45:00,19.12,19.15,19.11,19.14,64800.0,14.3175,14.34,14.3101,14.3325,64800.0
2008-09-23 11:50:00,19.13,19.22,19.13,19.15,82900.0,14.325,14.3924,14.325,14.34,82900.0
2008-09-23 11:55:00,19.15,19.16,19.11,19.11,53100.0,14.34,14.3475,14.3101,14.3101,53100.0
2008-09-23 12:00:00,19.1,19.1,18.96,18.99,171300.0,14.3026,14.3026,14.1977,14.2202,171300.0
2008-09-23 12:05:00,18.99,19.01,18.94,19.0,38800.0,14.2202,14.2352,14.1828,14.2277,38800.0
2008-09-23 12:10:00,19.0,19.02,18.98,19.01,55100.0,14.2277,14.2427,14.2127,14.2352,55100.0
2008-09-23 12:15:00,19.02,19.02,18.97,18.99,45900.0,14.2427,14.2427,14.2052,14.2202,45900.0
2008-09-23 12:20:00,18.99,19.0,18.91,18.95,61500.0,14.2202,14.2277,14.1603,14.1902,61500.0
2008-09-23 12:25:00,18.94,19.0,18.9,18.99,88100.0,14.1828,14.2277,14.1528,14.2202,88100.0
2008-09-23 12:30:00,18.98,18.99,18.79,18.9,108000.0,14.2127,14.2202,14.0704,14.1528,108000.0
2008-09-23 12:35:00,18.9,18.91,18.75,18.75,73400.0,14.1528,14.1603,14.0405,14.0405,73400.0
2008-09-23 12:40:00,18.76,19.25,18.63,18.69,203400.0,14.048,14.4149,13.9506,13.9956,203400.0
2008-09-23 12:45:00,18.69,18.69,18.55,18.6,230000.0,13.9956,13.9956,13.8907,13.9282,230000.0
2008-09-23 12:50:00,18.61,18.62,18.45,18.51,146900.0,13.9356,13.9431,13.8158,13.8608,146900.0
2008-09-23 12:55:00,18.51,18.55,18.5,18.51,70100.0,13.8608,13.8907,13.8533,13.8608,70100.0
2008-09-23 13:00:00,18.51,18.52,18.39,18.47,200200.0,13.8608,13.8683,13.7709,13.8308,200200.0
2008-09-23 13:05:00,18.47,18.48,18.24,18.25,147300.0,13.8308,13.8383,13.6586,13.6661,147300.0
2008-09-23 13:10:00,18.25,18.28,18.2,18.2,126800.0,13.6661,13.6885,13.6286,13.6286,126800.0
2008-09-23 13:15:00,18.21,18.21,18.06,18.11,227500.0,13.6361,13.6361,13.5238,13.5612,227500.0
2008-09-23 13:20:00,18.11,18.26,18.11,18.21,153800.0,13.5612,13.6736,13.5612,13.6361,153800.0
2008-09-23 13:25:00,18.22,18.24,18.21,18.22,131800.0,13.6436,13.6586,13.6361,13.6436,131800.0
2008-09-23 13:30:00,18.22,18.23,18.08,18.1,151600.0,13.6436,13.6511,13.5388,13.5537,151600.0
2008-09-23 13:35:00,18.09,18.11,18.0,18.03,162200.0,13.5463,13.5612,13.4789,13.5013,162200.0
2008-09-23 13:40:00,18.03,18.09,18.01,18.08,121300.0,13.5013,13.5463,13.4864,13.5388,121300.0
2008-09-23 13:45:00,18.08,18.14,18.03,18.03,84000.0,13.5388,13.5837,13.5013,13.5013,84000.0
2008-09-23 13:50:00,18.04,18.05,17.94,17.98,113200.0,13.5088,13.5163,13.4339,13.4639,113200.0
2008-09-23 13:55:00,17.99,18.01,17.97,18.0,157300.0,13.4714,13.4864,13.4564,13.4789,157300.0
2008-09-23 14:00:00,18.0,18.01,17.95,18.0,263400.0,13.4789,13.4864,13.4414,13.4789,263400.0
2008-09-23 14:05:00,18.0,18.09,17.96,18.08,274500.0,13.4789,13.5463,13.4489,13.5388,274500.0
2008-09-23 14:10:00,18.08,18.16,18.08,18.15,150200.0,13.5388,13.5987,13.5388,13.5912,150200.0
2008-09-23 14:15:00,18.16,18.18,18.07,18.18,148300.0,13.5987,13.6137,13.5313,13.6137,148300.0
2008-09-23 14:20:00,18.2,18.32,18.19,18.31,113300.0,13.6286,13.7185,13.6211,13.711,113300.0
2008-09-23 14:25:00,18.31,18.44,18.29,18.43,122400.0,13.711,13.8083,13.696,13.8009,122400.0
2008-09-23 14:30:00,18.42,18.53,18.4,18.41,97900.0,13.7934,13.8757,13.7784,13.7859,97900.0
2008-09-23 14:35:00,18.41,18.43,18.34,18.37,71100.0,13.7859,13.8009,13.7335,13.7559,71100.0
2008-09-23 14:40:00,18.36,18.46,18.35,18.4,238800.0,13.7484,13.8233,13.741,13.7784,238800.0
2008-09-23 14:45:00,18.4,18.48,18.37,18.47,72700.0,13.7784,13.8383,13.7559,13.8308,72700.0
2008-09-23 14:50:00,18.46,18.51,18.41,18.47,159500.0,13.8233,13.8608,13.7859,13.8308,159500.0
2008-09-23 14:55:00,18.47,18.52,18.43,18.43,48500.0,13.8308,13.8683,13.8009,13.8009,48500.0
2008-09-23 15:00:00,18.43,18.5,18.39,18.49,58200.0,13.8009,13.8533,13.7709,13.8458,58200.0
2008-09-23 15:05:00,18.49,18.5,18.47,18.49,111600.0,13.8458,13.8533,13.8308,13.8458,111600.0
2008-09-23 15:10:00,18.47,18.51,18.45,18.48,61600.0,13.8308,13.8608,13.8158,13.8383,61600.0
2008-09-23 15:15:00,18.48,18.58,18.48,18.55,63400.0,13.8383,13.9132,13.8383,13.8907,63400.0
2008-09-23 15:20:00,18.55,18.58,18.53,18.53,102000.0,13.8907,13.9132,13.8757,13.8757,102000.0
2008-09-23 15:25:00,18.54,18.54,18.39,18.43,119900.0,13.8832,13.8832,13.7709,13.8009,119900.0
2008-09-23 15:30:00,18.43,18.46,18.32,18.32,173900.0,13.8009,13.8233,13.7185,13.7185,173900.0
2008-09-23 15:35:00,18.31,18.32,18.22,18.24,149800.0,13.711,13.7185,13.6436,13.6586,149800.0
2008-09-23 15:40:00,18.25,18.37,18.23,18.3,123500.0,13.6661,13.7559,13.6511,13.7035,123500.0
2008-09-23 15:45:00,18.3,18.3,18.08,18.13,146800.0,13.7035,13.7035,13.5388,13.5762,146800.0
2008-09-23 15:50:00,18.13,18.15,18.0,18.1,266400.0,13.5762,13.5912,13.4789,13.5537,266400.0
2008-09-23 15:55:00,18.1,18.13,18.01,18.11,224800.0,13.5537,13.5762,13.4864,13.5612,224800.0
2008-09-24 09:30:00,18.21,18.4,18.2,18.3,130000.0,13.6361,13.7784,13.6286,13.7035,130000.0
2008-09-24 09:35:00,18.3,18.57,18.24,18.57,181000.0,13.7035,13.9057,13.6586,13.9057,181000.0
2008-09-24 09:40:00,18.54,18.64,18.38,18.62,318900.0,13.8832,13.9581,13.7634,13.9431,318900.0
2008-09-24 09:45:00,18.61,18.63,18.45,18.56,338100.0,13.9356,13.9506,13.8158,13.8982,338100.0
2008-09-24 09:50:00,18.56,18.63,18.47,18.49,55300.0,13.8982,13.9506,13.8308,13.8458,55300.0
2008-09-24 09:55:00,18.49,18.54,18.42,18.52,70300.0,13.8458,13.8832,13.7934,13.8683,70300.0
2008-09-24 10:00:00,18.51,18.57,18.47,18.47,110400.0,13.8608,13.9057,13.8308,13.8308,110400.0
2008-09-24 10:05:00,18.47,18.51,18.45,18.5,87800.0,13.8308,13.8608,13.8158,13.8533,87800.0
2008-09-24 10:10:00,18.5,18.52,18.45,18.5,66500.0,13.8533,13.8683,13.8158,13.8533,66500.0
2008-09-24 10:15:00,18.49,18.52,18.47,18.5,69500.0,13.8458,13.8683,13.8308,13.8533,69500.0
2008-09-24 10:20:00,18.5,18.57,18.5,18.52,119200.0,13.8533,13.9057,13.8533,13.8683,119200.0
2008-09-24 10:25:00,18.51,18.58,18.5,18.56,85200.0,13.8608,13.9132,13.8533,13.8982,85200.0
2008-09-24 10:30:00,18.54,18.59,18.53,18.56,128700.0,13.8832,13.9207,13.8757,13.8982,128700.0
2008-09-24 10:35:00,18.56,18.57,18.51,18.52,82100.0,13.8982,13.9057,13.8608,13.8683,82100.0
2008-09-24 10:40:00,18.52,18.57,18.49,18.52,69200.0,13.8683,13.9057,13.8458,13.8683,69200.0
2008-09-24 10:45:00,18.52,18.54,18.49,18.54,44600.0,13.8683,13.8832,13.8458,13.8832,44600.0
2008-09-24 10:50:00,18.54,18.54,18.5,18.51,50600.0,13.8832,13.8832,13.8533,13.8608,50600.0
2008-09-24 10:55:00,18.5,18.51,18.47,18.51,76200.0,13.8533,13.8608,13.8308,13.8608,76200.0
2008-09-24 11:00:00,18.51,18.52,18.5,18.51,43300.0,13.8608,13.8683,13.8533,13.8608,43300.0
2008-09-24 11:05:00,18.51,18.54,18.49,18.53,121000.0,13.8608,13.8832,13.8458,13.8757,121000.0
2008-09-24 11:10:00,18.53,18.54,18.49,18.49,73600.0,13.8757,13.8832,13.8458,13.8458,73600.0
2008-09-24 11:15:00,18.49,18.54,18.49,18.52,90000.0,13.8458,13.8832,13.8458,13.8683,90000.0
2008-09-24 11:20:00,18.52,18.54,18.5,18.53,98700.0,13.8683,13.8832,13.8533,13.8757,98700.0
2008-09-24 11:25:00,18.53,18.58,18.52,18.57,83100.0,13.8757,13.9132,13.8683,13.9057,83100.0
2008-09-24 11:30:00,18.58,18.63,18.57,18.62,84200.0,13.9132,13.9506,13.9057,13.9431,84200.0
2008-09-24 11:35:00,18.61,18.65,18.6,18.61,63600.0,13.9356,13.9656,13.9282,13.9356,63600.0
2008-09-24 11:40:00,18.61,18.62,18.55,18.56,43200.0,13.9356,13.9431,13.8907,13.8982,43200.0
2008-09-24 11:45:00,18.56,18.57,18.5,18.52,122500.0,13.8982,13.9057,13.8533,13.8683,122500.0
2008-09-24 11:50:00,18.53,18.59,18.51,18.58,65800.0,13.8757,13.9207,13.8608,13.9132,65800.0
2008-09-24 11:55:00,18.58,18.64,18.58,18.63,97500.0,13.9132,13.9581,13.9132,13.9506,97500.0
2008-09-24 12:00:00,18.64,18.64,18.57,18.57,46900.0,13.9581,13.9581,13.9057,13.9057,46900.0
2008-09-24 12:05:00,18.57,18.59,18.57,18.59,37600.0,13.9057,13.9207,13.9057,13.9207,37600.0
2008-09-24 12:10:00,18.59,18.61,18.57,18.59,15600.0,13.9207,13.9356,13.9057,13.9207,15600.0
2008-09-24 12:15:00,18.59,18.72,18.59,18.71,79800.0,13.9207,14.018,13.9207,14.0105,79800.0
2008-09-24 12:20:00,18.71,18.75,18.69,18.72,93200.0,14.0105,14.0405,13.9956,14.018,93200.0
2008-09-24 12:25:00,18.71,18.73,18.67,18.68,106100.0,14.0105,14.0255,13.9806,13.9881,106100.0
2008-09-24 12:30:00,18.68,18.74,18.67,18.74,86000.0,13.9881,14.033,13.9806,14.033,86000.0
2008-09-24 12:35:00,18.74,18.74,18.7,18.71,42400.0,14.033,14.033,14.003,14.0105,42400.0
2008-09-24 12:40:00,18.7,18.77,18.69,18.77,97900.0,14.003,14.0555,13.9956,14.0555,97900.0
2008-09-24 12:45:00,18.76,18.81,18.75,18.81,86600.0,14.048,14.0854,14.0405,14.0854,86600.0
2008-09-24 12:50:00,18.8,18.82,18.78,18.81,34300.0,14.0779,14.0929,14.0629,14.0854,34300.0
2008-09-24 12:55:00,18.81,18.81,18.75,18.77,25300.0,14.0854,14.0854,14.0405,14.0555,25300.0
2008-09-24 13:00:00,18.77,18.77,18.63,18.63,62500.0,14.0555,14.0555,13.9506,13.9506,62500.0
2008-09-24 13:05:00,18.63,18.77,18.63,18.75,46200.0,13.9506,14.0555,13.9506,14.0405,46200.0
2008-09-24 13:10:00,18.75,18.78,18.74,18.75,28900.0,14.0405,14.0629,14.033,14.0405,28900.0
2008-09-24 13:15:00,18.74,18.76,18.69,18.71,42500.0,14.033,14.048,13.9956,14.0105,42500.0
2008-09-24 13:20:00,18.72,18.79,18.7,18.78,49700.0,14.018,14.0704,14.003,14.0629,49700.0
2008-09-24 13:25:00,18.78,18.87,18.77,18.86,50000.0,14.0629,14.1303,14.0555,14.1229,50000.0
2008-09-24 13:30:00,18.86,18.9,18.8,18.81,139700.0,14.1229,14.1528,14.0779,14.0854,139700.0
2008-09-24 13:35:00,18.81,18.9,18.81,18.89,74700.0,14.0854,14.1528,14.0854,14.1453,74700.0
2008-09-24 13:40:00,18.88,18.95,18.85,18.95,84900.0,14.1378,14.1902,14.1154,14.1902,84900.0
2008-09-24 13:45:00,18.96,19.01,18.93,18.99,110600.0,14.1977,14.2352,14.1753,14.2202,110600.0
2008-09-24 13:50:00,18.99,19.06,18.96,18.96,201800.0,14.2202,14.2726,14.1977,14.1977,201800.0
2008-09-24 13:55:00,18.96,18.97,18.89,18.92,110300.0,14.1977,14.2052,14.1453,14.1678,110300.0
2008-09-24 14:00:00,18.92,18.92,18.88,18.89,46300.0,14.1678,14.1678,14.1378,14.1453,46300.0
2008-09-24 14:05:00,18.89,18.91,18.89,18.9,294000.0,14.1453,14.1603,14.1453,14.1528,294000.0
2008-09-24 14:10:00,18.9,18.93,18.82,18.83,269200.0,14.1528,14.1753,14.0929,14.1004,269200.0
2008-09-24 14:15:00,18.84,18.86,18.78,18.86,80700.0,14.1079,14.1229,14.0629,14.1229,80700.0
2008-09-24 14:20:00,18.86,18.9,18.85,18.9,71000.0,14.1229,14.1528,14.1154,14.1528,71000.0
2008-09-24 14:25:00,18.9,19.0,18.9,19.0,108000.0,14.1528,14.2277,14.1528,14.2277,108000.0
2008-09-24 14:30:00,19.0,19.07,19.0,19.02,97500.0,14.2277,14.2801,14.2277,14.2427,97500.0
2008-09-24 14:35:00,19.02,19.16,19.01,19.07,162500.0,14.2427,14.3475,14.2352,14.2801,162500.0
2008-09-24 14:40:00,19.07,19.12,19.05,19.1,148700.0,14.2801,14.3175,14.2651,14.3026,148700.0
2008-09-24 14:45:00,19.1,19.12,19.07,19.07,81800.0,14.3026,14.3175,14.2801,14.2801,81800.0
2008-09-24 14:50:00,19.08,19.08,19.01,19.01,38900.0,14.2876,14.2876,14.2352,14.2352,38900.0
2008-09-24 14:55:00,19.01,19.01,18.96,19.0,112900.0,14.2352,14.2352,14.1977,14.2277,112900.0
2008-09-24 15:00:00,18.99,19.01,18.97,19.0,142500.0,14.2202,14.2352,14.2052,14.2277,142500.0
2008-09-24 15:05:00,19.0,19.05,18.98,19.04,84000.0,14.2277,14.2651,14.2127,14.2576,84000.0
2008-09-24 15:10:00,19.04,19.04,18.96,19.02,84000.0,14.2576,14.2576,14.1977,14.2427,84000.0
2008-09-24 15:15:00,19.02,19.02,18.83,18.83,80700.0,14.2427,14.2427,14.1004,14.1004,80700.0
2008-09-24 15:20:00,18.83,18.86,18.76,18.86,181900.0,14.1004,14.1229,14.048,14.1229,181900.0
2008-09-24 15:25:00,18.86,18.87,18.84,18.87,74000.0,14.1229,14.1303,14.1079,14.1303,74000.0
2008-09-24 15:30:00,18.88,18.94,18.88,18.88,79900.0,14.1378,14.1828,14.1378,14.1378,79900.0
2008-09-24 15:35:00,18.89,18.89,18.82,18.85,120900.0,14.1453,14.1453,14.0929,14.1154,120900.0
2008-09-24 15:40:00,18.85,18.85,18.7,18.7,212100.0,14.1154,14.1154,14.003,14.003,212100.0
2008-09-24 15:45:00,18.7,18.75,18.67,18.75,235100.0,14.003,14.0405,13.9806,14.0405,235100.0
2008-09-24 15:50:00,18.74,18.75,18.66,18.7,261300.0,14.033,14.0405,13.9731,14.003,261300.0
2008-09-24 15:55:00,18.7,18.82,18.7,18.81,316500.0,14.003,14.0929,14.003,14.0854,316500.0
2008-09-25 09:30:00,18.84,19.02,18.54,18.57,227900.0,14.1079,14.2427,13.8832,13.9057,227900.0
2008-09-25 09:35:00,18.57,18.68,18.48,18.61,200700.0,13.9057,13.9881,13.8383,13.9356,200700.0
2008-09-25 09:40:00,18.59,18.74,18.58,18.74,104100.0,13.9207,14.033,13.9132,14.033,104100.0
2008-09-25 09:45:00,18.74,19.0,18.72,18.98,276500.0,14.033,14.2277,14.018,14.2127,276500.0
2008-09-25 09:50:00,18.98,19.28,18.97,19.19,334900.0,14.2127,14.4374,14.2052,14.37,334900.0
2008-09-25 09:55:00,19.2,19.22,19.12,19.12,131200.0,14.3775,14.3924,14.3175,14.3175,131200.0
2008-09-25 10:00:00,19.12,19.22,19.11,19.14,120500.0,14.3175,14.3924,14.3101,14.3325,120500.0
2008-09-25 10:05:00,19.13,19.29,19.1,19.27,139900.0,14.325,14.4448,14.3026,14.4299,139900.0
2008-09-25 10:10:00,19.26,19.29,19.2,19.28,82100.0,14.4224,14.4448,14.3775,14.4374,82100.0
2008-09-25 10:15:00,19.28,19.42,19.28,19.4,139900.0,14.4374,14.5422,14.4374,14.5272,139900.0
2008-09-25 10:20:00,19.41,19.42,19.21,19.21,139400.0,14.5347,14.5422,14.3849,14.3849,139400.0
2008-09-25 10:25:00,19.2,19.2,19.11,19.11,37600.0,14.3775,14.3775,14.3101,14.3101,37600.0
2008-09-25 10:30:00,19.12,19.12,19.02,19.03,47400.0,14.3175,14.3175,14.2427,14.2502,47400.0
2008-09-25 10:35:00,19.02,19.02,18.89,18.93,124900.0,14.2427,14.2427,14.1453,14.1753,124900.0
2008-09-25 10:40:00,18.94,18.96,18.86,18.95,360300.0,14.1828,14.1977,14.1229,14.1902,360300.0
2008-09-25 10:45:00,18.96,18.99,18.94,18.96,37700.0,14.1977,14.2202,14.1828,14.1977,37700.0
2008-09-25 10:50:00,18.96,18.97,18.9,18.92,36100.0,14.1977,14.2052,14.1528,14.1678,36100.0
2008-09-25 10:55:00,18.93,18.93,18.86,18.88,26900.0,14.1753,14.1753,14.1229,14.1378,26900.0
2008-09-25 11:00:00,18.88,18.91,18.88,18.9,22200.0,14.1378,14.1603,14.1378,14.1528,22200.0
2008-09-25 11:05:00,18.9,18.91,18.84,18.86,52100.0,14.1528,14.1603,14.1079,14.1229,52100.0
2008-09-25 11:10:00,18.86,18.91,18.85,18.89,23900.0,14.1229,14.1603,14.1154,14.1453,23900.0
2008-09-25 11:15:00,18.9,18.92,18.89,18.91,16700.0,14.1528,14.1678,14.1453,14.1603,16700.0
2008-09-25 11:20:00,18.91,18.98,18.9,18.97,87800.0,14.1603,14.2127,14.1528,14.2052,87800.0
2008-09-25 11:25:00,18.96,19.02,18.94,18.98,36300.0,14.1977,14.2427,14.1828,14.2127,36300.0
2008-09-25 11:30:00,18.99,19.05,18.96,19.03,87300.0,14.2202,14.2651,14.1977,14.2502,87300.0
2008-09-25 11:35:00,19.03,19.03,19.01,19.02,35000.0,14.2502,14.2502,14.2352,14.2427,35000.0
2008-09-25 11:40:00,19.01,19.05,19.01,19.05,22700.0,14.2352,14.2651,14.2352,14.2651,22700.0
2008-09-25 11:45:00,19.05,19.06,19.0,19.02,48900.0,14.2651,14.2726,14.2277,14.2427,48900.0
2008-09-25 11:50:00,19.02,19.04,19.0,19.0,18700.0,14.2427,14.2576,14.2277,14.2277,18700.0
2008-09-25 11:55:00,19.01,19.01,18.97,18.97,32600.0,14.2352,14.2352,14.2052,14.2052,32600.0
2008-09-25 12:00:00,18.98,18.98,18.96,18.98,19700.0,14.2127,14.2127,14.1977,14.2127,19700.0
2008-09-25 12:05:00,18.98,18.98,18.95,18.96,42500.0,14.2127,14.2127,14.1902,14.1977,42500.0
2008-09-25 12:10:00,18.96,19.02,18.95,19.02,30400.0,14.1977,14.2427,14.1902,14.2427,30400.0
2008-09-25 12:15:00,19.02,19.08,19.02,19.07,37500.0,14.2427,14.2876,14.2427,14.2801,37500.0
2008-09-25 12:20:00,19.06,19.07,19.01,19.01,29800.0,14.2726,14.2801,14.2352,14.2352,29800.0
2008-09-25 12:25:00,19.02,19.08,19.01,19.08,38900.0,14.2427,14.2876,14.2352,14.2876,38900.0
2008-09-25 12:30:00,19.07,19.12,19.06,19.08,78600.0,14.2801,14.3175,14.2726,14.2876,78600.0
2008-09-25 12:35:00,19.09,19.09,19.06,19.08,19800.0,14.2951,14.2951,14.2726,14.2876,19800.0
2008-09-25 12:40:00,19.08,19.08,19.05,19.07,16000.0,14.2876,14.2876,14.2651,14.2801,16000.0
2008-09-25 12:45:00,19.07,19.07,19.05,19.05,197200.0,14.2801,14.2801,14.2651,14.2651,197200.0
2008-09-25 12:50:00,19.06,19.09,19.01,19.02,82600.0,14.2726,14.2951,14.2352,14.2427,82600.0
2008-09-25 12:55:00,19.01,19.06,19.01,19.05,60800.0,14.2352,14.2726,14.2352,14.2651,60800.0
2008-09-25 13:00:00,19.05,19.16,19.03,19.14,63300.0,14.2651,14.3475,14.2502,14.3325,63300.0
2008-09-25 13:05:00,19.14,19.14,19.11,19.12,33200.0,14.3325,14.3325,14.3101,14.3175,33200.0
2008-09-25 13:10:00,19.12,19.12,19.09,19.1,28500.0,14.3175,14.3175,14.2951,14.3026,28500.0
2008-09-25 13:15:00,19.09,19.1,19.07,19.1,13300.0,14.2951,14.3026,14.2801,14.3026,13300.0
2008-09-25 13:20:00,19.09,19.1,19.08,19.1,19400.0,14.2951,14.3026,14.2876,14.3026,19400.0
2008-09-25 13:25:00,19.1,19.14,19.09,19.14,25600.0,14.3026,14.3325,14.2951,14.3325,25600.0
2008-09-25 13:30:00,19.14,19.2,19.14,19.19,54600.0,14.3325,14.3775,14.3325,14.37,54600.0
2008-09-25 13:35:00,19.18,19.23,19.18,19.21,63000.0,14.3625,14.3999,14.3625,14.3849,63000.0
2008-09-25 13:40:00,19.21,19.21,19.16,19.19,41600.0,14.3849,14.3849,14.3475,14.37,41600.0
2008-09-25 13:45:00,19.19,19.21,19.17,19.18,33000.0,14.37,14.3849,14.355,14.3625,33000.0
2008-09-25 13:50:00,19.17,19.19,19.08,19.11,98500.0,14.355,14.37,14.2876,14.3101,98500.0
2008-09-25 13:55:00,19.11,19.15,19.09,19.14,31400.0,14.3101,14.34,14.2951,14.3325,31400.0
2008-09-25 14:00:00,19.14,19.18,19.09,19.1,103100.0,14.3325,14.3625,14.2951,14.3026,103100.0
2008-09-25 14:05:00,19.1,19.12,19.06,19.09,21300.0,14.3026,14.3175,14.2726,14.2951,21300.0
2008-09-25 14:10:00,19.09,19.09,18.99,19.04,71200.0,14.2951,14.2951,14.2202,14.2576,71200.0
2008-09-25 14:15:00,19.03,19.04,18.98,19.03,75000.0,14.2502,14.2576,14.2127,14.2502,75000.0
2008-09-25 14:20:00,19.03,19.03,18.97,18.97,85700.0,14.2502,14.2502,14.2052,14.2052,85700.0
2008-09-25 14:25:00,18.97,19.0,18.93,18.96,58700.0,14.2052,14.2277,14.1753,14.1977,58700.0
2008-09-25 14:30:00,18.95,19.02,18.95,19.01,57200.0,14.1902,14.2427,14.1902,14.2352,57200.0
2008-09-25 14:35:00,19.01,19.01,18.93,18.96,46800.0,14.2352,14.2352,14.1753,14.1977,46800.0
2008-09-25 14:40:00,18.96,18.98,18.94,18.94,21100.0,14.1977,14.2127,14.1828,14.1828,21100.0
2008-09-25 14:45:00,18.95,18.95,18.9,18.9,28500.0,14.1902,14.1902,14.1528,14.1528,28500.0
2008-09-25 14:50:00,18.9,18.9,18.88,18.88,52000.0,14.1528,14.1528,14.1378,14.1378,52000.0
2008-09-25 14:55:00,18.89,18.89,18.88,18.89,31100.0,14.1453,14.1453,14.1378,14.1453,31100.0
2008-09-25 15:00:00,18.88,18.9,18.88,18.9,33300.0,14.1378,14.1528,14.1378,14.1528,33300.0
2008-09-25 15:05:00,18.9,18.96,18.9,18.96,68700.0,14.1528,14.1977,14.1528,14.1977,68700.0
2008-09-25 15:10:00,18.96,19.0,18.96,18.99,79200.0,14.1977,14.2277,14.1977,14.2202,79200.0
2008-09-25 15:15:00,18.99,18.99,18.89,18.98,155200.0,14.2202,14.2202,14.1453,14.2127,155200.0
2008-09-25 15:20:00,18.97,19.18,18.97,19.11,383300.0,14.2052,14.3625,14.2052,14.3101,383300.0
2008-09-25 15:25:00,19.12,19.14,19.01,19.04,118600.0,14.3175,14.3325,14.2352,14.2576,118600.0
2008-09-25 15:30:00,19.04,19.08,18.97,18.98,160500.0,14.2576,14.2876,14.2052,14.2127,160500.0
2008-09-25 15:35:00,18.98,19.01,18.96,19.01,111700.0,14.2127,14.2352,14.1977,14.2352,111700.0
2008-09-25 15:40:00,19.0,19.01,18.88,18.88,297600.0,14.2277,14.2352,14.1378,14.1378,297600.0
2008-09-25 15:45:00,18.89,18.89,18.81,18.82,159500.0,14.1453,14.1453,14.0854,14.0929,159500.0
2008-09-25 15:50:00,18.82,18.83,18.79,18.8,308400.0,14.0929,14.1004,14.0704,14.0779,308400.0
2008-09-25 15:55:00,18.81,18.84,18.78,18.83,347100.0,14.0854,14.1079,14.0629,14.1004,347100.0
2008-09-26 09:30:00,18.28,18.63,18.14,18.27,150600.0,13.6885,13.9506,13.5837,13.681,150600.0
2008-09-26 09:35:00,18.27,18.54,18.27,18.41,114300.0,13.681,13.8832,13.681,13.7859,114300.0
2008-09-26 09:40:00,18.41,18.41,18.26,18.35,70600.0,13.7859,13.7859,13.6736,13.741,70600.0
2008-09-26 09:45:00,18.36,18.38,18.21,18.26,74600.0,13.7484,13.7634,13.6361,13.6736,74600.0
2008-09-26 09:50:00,18.25,18.37,18.22,18.37,64500.0,13.6661,13.7559,13.6436,13.7559,64500.0
2008-09-26 09:55:00,18.38,18.83,18.33,18.74,167900.0,13.7634,14.1004,13.726,14.033,167900.0
2008-09-26 10:00:00,18.73,18.75,18.56,18.61,73800.0,14.0255,14.0405,13.8982,13.9356,73800.0
2008-09-26 10:05:00,18.6,18.61,18.47,18.58,71500.0,13.9282,13.9356,13.8308,13.9132,71500.0
2008-09-26 10:10:00,18.59,18.61,18.43,18.47,77800.0,13.9207,13.9356,13.8009,13.8308,77800.0
2008-09-26 10:15:00,18.46,18.49,18.44,18.45,25000.0,13.8233,13.8458,13.8083,13.8158,25000.0
2008-09-26 10:20:00,18.45,18.57,18.45,18.48,34400.0,13.8158,13.9057,13.8158,13.8383,34400.0
2008-09-26 10:25:00,18.49,18.49,18.41,18.46,44200.0,13.8458,13.8458,13.7859,13.8233,44200.0
2008-09-26 10:30:00,18.46,18.47,18.35,18.4,54800.0,13.8233,13.8308,13.741,13.7784,54800.0
2008-09-26 10:35:00,18.4,18.4,18.32,18.38,38700.0,13.7784,13.7784,13.7185,13.7634,38700.0
2008-09-26 10:40:00,18.38,18.44,18.36,18.4,54600.0,13.7634,13.8083,13.7484,13.7784,54600.0
2008-09-26 10:45:00,18.39,18.44,18.36,18.44,54900.0,13.7709,13.8083,13.7484,13.8083,54900.0
2008-09-26 10:50:00,18.43,18.44,18.42,18.42,39200.0,13.8009,13.8083,13.7934,13.7934,39200.0
2008-09-26 10:55:00,18.43,18.48,18.41,18.43,71900.0,13.8009,13.8383,13.7859,13.8009,71900.0
2008-09-26 11:00:00,18.42,18.46,18.37,18.44,97100.0,13.7934,13.8233,13.7559,13.8083,97100.0
2008-09-26 11:05:00,18.43,18.54,18.43,18.5,92600.0,13.8009,13.8832,13.8009,13.8533,92600.0
2008-09-26 11:10:00,18.5,18.51,18.39,18.4,162300.0,13.8533,13.8608,13.7709,13.7784,162300.0
2008-09-26 11:15:00,18.4,18.63,18.36,18.6,103700.0,13.7784,13.9506,13.7484,13.9282,103700.0
2008-09-26 11:20:00,18.58,18.58,18.48,18.55,57600.0,13.9132,13.9132,13.8383,13.8907,57600.0
2008-09-26 11:25:00,18.56,18.73,18.55,18.71,78600.0,13.8982,14.0255,13.8907,14.0105,78600.0
2008-09-26 11:30:00,18.71,18.71,18.59,18.61,228500.0,14.0105,14.0105,13.9207,13.9356,228500.0
2008-09-26 11:35:00,18.61,18.61,18.44,18.52,52500.0,13.9356,13.9356,13.8083,13.8683,52500.0
2008-09-26 11:40:00,18.52,18.54,18.5,18.51,15900.0,13.8683,13.8832,13.8533,13.8608,15900.0
2008-09-26 11:45:00,18.51,18.56,18.5,18.54,30900.0,13.8608,13.8982,13.8533,13.8832,30900.0
2008-09-26 11:50:00,18.54,18.55,18.5,18.54,30200.0,13.8832,13.8907,13.8533,13.8832,30200.0
2008-09-26 11:55:00,18.54,18.55,18.5,18.51,59300.0,13.8832,13.8907,13.8533,13.8608,59300.0
2008-09-26 12:00:00,18.52,18.52,18.49,18.5,42200.0,13.8683,13.8683,13.8458,13.8533,42200.0
2008-09-26 12:05:00,18.51,18.55,18.49,18.55,55400.0,13.8608,13.8907,13.8458,13.8907,55400.0
2008-09-26 12:10:00,18.54,18.54,18.41,18.41,190800.0,13.8832,13.8832,13.7859,13.7859,190800.0
2008-09-26 12:15:00,18.41,18.42,18.36,18.39,40900.0,13.7859,13.7934,13.7484,13.7709,40900.0
2008-09-26 12:20:00,18.38,18.46,18.37,18.4,34300.0,13.7634,13.8233,13.7559,13.7784,34300.0
2008-09-26 12:25:00,18.4,18.44,18.39,18.42,20200.0,13.7784,13.8083,13.7709,13.7934,20200.0
2008-09-26 12:30:00,18.42,18.44,18.42,18.44,20400.0,13.7934,13.8083,13.7934,13.8083,20400.0
2008-09-26 12:35:00,18.44,18.44,18.41,18.43,44300.0,13.8083,13.8083,13.7859,13.8009,44300.0
2008-09-26 12:40:00,18.43,18.44,18.42,18.42,10300.0,13.8009,13.8083,13.7934,13.7934,10300.0
2008-09-26 12:45:00,18.43,18.44,18.41,18.43,46000.0,13.8009,13.8083,13.7859,13.8009,46000.0
2008-09-26 12:50:00,18.43,18.44,18.43,18.43,15100.0,13.8009,13.8083,13.8009,13.8009,15100.0
2008-09-26 12:55:00,18.43,18.47,18.43,18.46,50000.0,13.8009,13.8308,13.8009,13.8233,50000.0
2008-09-26 13:00:00,18.47,18.55,18.45,18.55,39300.0,13.8308,13.8907,13.8158,13.8907,39300.0
2008-09-26 13:05:00,18.54,18.59,18.52,18.54,29600.0,13.8832,13.9207,13.8683,13.8832,29600.0
2008-09-26 13:10:00,18.53,18.71,18.52,18.63,87500.0,13.8757,14.0105,13.8683,13.9506,87500.0
2008-09-26 13:15:00,18.64,18.79,18.57,18.73,99000.0,13.9581,14.0704,13.9057,14.0255,99000.0
2008-09-26 13:20:00,18.74,18.74,18.64,18.73,61900.0,14.033,14.033,13.9581,14.0255,61900.0
2008-09-26 13:25:00,18.74,18.76,18.72,18.75,49700.0,14.033,14.048,14.018,14.0405,49700.0
2008-09-26 13:30:00,18.74,18.76,18.69,18.72,48400.0,14.033,14.048,13.9956,14.018,48400.0
2008-09-26 13:35:00,18.72,18.78,18.72,18.77,45900.0,14.018,14.0629,14.018,14.0555,45900.0
2008-09-26 13:40:00,18.77,18.78,18.74,18.76,32500.0,14.0555,14.0629,14.033,14.048,32500.0
2008-09-26 13:45:00,18.75,18.77,18.66,18.66,28000.0,14.0405,14.0555,13.9731,13.9731,28000.0
2008-09-26 13:50:00,18.66,18.67,18.62,18.63,16900.0,13.9731,13.9806,13.9431,13.9506,16900.0
2008-09-26 13:55:00,18.62,18.65,18.62,18.63,54500.0,13.9431,13.9656,13.9431,13.9506,54500.0
2008-09-26 14:00:00,18.63,18.64,18.58,18.64,66200.0,13.9506,13.9581,13.9132,13.9581,66200.0
2008-09-26 14:05:00,18.64,18.68,18.63,18.65,26200.0,13.9581,13.9881,13.9506,13.9656,26200.0
2008-09-26 14:10:00,18.66,18.66,18.65,18.65,22300.0,13.9731,13.9731,13.9656,13.9656,22300.0
2008-09-26 14:15:00,18.66,18.66,18.65,18.66,35500.0,13.9731,13.9731,13.9656,13.9731,35500.0
2008-09-26 14:20:00,18.65,18.66,18.65,18.66,15000.0,13.9656,13.9731,13.9656,13.9731,15000.0
2008-09-26 14:25:00,18.66,18.66,18.64,18.65,60300.0,13.9731,13.9731,13.9581,13.9656,60300.0
2008-09-26 14:30:00,18.65,18.66,18.64,18.65,62800.0,13.9656,13.9731,13.9581,13.9656,62800.0
2008-09-26 14:35:00,18.65,18.66,18.65,18.65,47800.0,13.9656,13.9731,13.9656,13.9656,47800.0
2008-09-26 14:40:00,18.66,18.66,18.61,18.62,74500.0,13.9731,13.9731,13.9356,13.9431,74500.0
2008-09-26 14:45:00,18.62,18.67,18.62,18.67,132900.0,13.9431,13.9806,13.9431,13.9806,132900.0
2008-09-26 14:50:00,18.67,18.67,18.64,18.65,99000.0,13.9806,13.9806,13.9581,13.9656,99000.0
2008-09-26 14:55:00,18.64,18.65,18.58,18.61,78000.0,13.9581,13.9656,13.9132,13.9356,78000.0
2008-09-26 15:00:00,18.61,18.67,18.59,18.59,137500.0,13.9356,13.9806,13.9207,13.9207,137500.0
2008-09-26 15:05:00,18.6,18.66,18.58,18.6,137500.0,13.9282,13.9731,13.9132,13.9282,137500.0
2008-09-26 15:10:00,18.6,18.7,18.6,18.7,218800.0,13.9282,14.003,13.9282,14.003,218800.0
2008-09-26 15:15:00,18.69,18.71,18.66,18.68,188700.0,13.9956,14.0105,13.9731,13.9881,188700.0
2008-09-26 15:20:00,18.66,18.78,18.66,18.77,155000.0,13.9731,14.0629,13.9731,14.0555,155000.0
2008-09-26 15:25:00,18.77,18.85,18.71,18.76,135000.0,14.0555,14.1154,14.0105,14.048,135000.0
2008-09-26 15:30:00,18.75,18.8,18.71,18.72,77200.0,14.0405,14.0779,14.0105,14.018,77200.0
2008-09-26 15:35:00,18.71,18.76,18.7,18.76,64900.0,14.0105,14.048,14.003,14.048,64900.0
2008-09-26 15:40:00,18.75,18.85,18.75,18.83,163200.0,14.0405,14.1154,14.0405,14.1004,163200.0
2008-09-26 15:45:00,18.83,18.83,18.79,18.8,97500.0,14.1004,14.1004,14.0704,14.0779,97500.0
2008-09-26 15:50:00,18.8,18.85,18.71,18.84,229500.0,14.0779,14.1154,14.0105,14.1079,229500.0
2008-09-26 15:55:00,18.83,18.84,18.76,18.81,224800.0,14.1004,14.1079,14.048,14.0854,224800.0
2008-09-29 09:30:00,18.59,18.83,18.59,18.68,54800.0,13.9207,14.1004,13.9207,13.9881,54800.0
2008-09-29 09:35:00,18.68,18.68,18.31,18.32,76200.0,13.9881,13.9881,13.711,13.7185,76200.0
2008-09-29 09:40:00,18.32,18.32,18.16,18.18,102700.0,13.7185,13.7185,13.5987,13.6137,102700.0
2008-09-29 09:45:00,18.17,18.25,18.16,18.17,81400.0,13.6062,13.6661,13.5987,13.6062,81400.0
2008-09-29 09:50:00,18.17,18.23,17.93,17.94,121100.0,13.6062,13.6511,13.4264,13.4339,121100.0
2008-09-29 09:55:00,17.93,18.02,17.91,17.94,114500.0,13.4264,13.4938,13.4115,13.4339,114500.0
2008-09-29 10:00:00,17.95,18.02,17.9,17.9,116500.0,13.4414,13.4938,13.404,13.404,116500.0
2008-09-29 10:05:00,17.91,17.95,17.89,17.92,160200.0,13.4115,13.4414,13.3965,13.419,160200.0
2008-09-29 10:10:00,17.91,17.92,17.79,17.79,52000.0,13.4115,13.419,13.3216,13.3216,52000.0
2008-09-29 10:15:00,17.79,17.84,17.66,17.74,71200.0,13.3216,13.3591,13.2243,13.2842,71200.0
2008-09-29 10:20:00,17.72,17.79,17.67,17.74,65500.0,13.2692,13.3216,13.2318,13.2842,65500.0
2008-09-29 10:25:00,17.74,17.97,17.74,17.96,191700.0,13.2842,13.4564,13.2842,13.4489,191700.0
2008-09-29 10:30:00,17.96,17.98,17.85,17.9,83000.0,13.4489,13.4639,13.3665,13.404,83000.0
2008-09-29 10:35:00,17.9,17.96,17.86,17.95,44000.0,13.404,13.4489,13.374,13.4414,44000.0
2008-09-29 10:40:00,17.95,17.97,17.87,17.9,125700.0,13.4414,13.4564,13.3815,13.404,125700.0
2008-09-29 10:45:00,17.9,18.0,17.89,17.99,115700.0,13.404,13.4789,13.3965,13.4714,115700.0
2008-09-29 10:50:00,17.99,18.01,17.98,17.98,159500.0,13.4714,13.4864,13.4639,13.4639,159500.0
2008-09-29 10:55:00,17.99,18.0,17.92,18.0,64700.0,13.4714,13.4789,13.419,13.4789,64700.0
2008-09-29 11:00:00,18.0,18.0,17.97,18.0,64800.0,13.4789,13.4789,13.4564,13.4789,64800.0
2008-09-29 11:05:00,18.0,18.0,17.96,17.99,98600.0,13.4789,13.4789,13.4489,13.4714,98600.0
2008-09-29 11:10:00,18.0,18.0,17.9,17.98,194300.0,13.4789,13.4789,13.404,13.4639,194300.0
2008-09-29 11:15:00,17.98,18.0,17.95,17.97,49200.0,13.4639,13.4789,13.4414,13.4564,49200.0
2008-09-29 11:20:00,17.97,17.99,17.95,17.97,31000.0,13.4564,13.4714,13.4414,13.4564,31000.0
2008-09-29 11:25:00,17.99,18.0,17.97,17.99,713600.0,13.4714,13.4789,13.4564,13.4714,713600.0
2008-09-29 11:30:00,17.98,17.99,17.83,17.83,93600.0,13.4639,13.4714,13.3516,13.3516,93600.0
2008-09-29 11:35:00,17.83,17.85,17.79,17.79,47700.0,13.3516,13.3665,13.3216,13.3216,47700.0
2008-09-29 11:40:00,17.8,17.8,17.76,17.78,105900.0,13.3291,13.3291,13.2991,13.3141,105900.0
2008-09-29 11:45:00,17.77,17.78,17.76,17.78,222500.0,13.3066,13.3141,13.2991,13.3141,222500.0
2008-09-29 11:50:00,17.78,17.78,17.76,17.77,83000.0,13.3141,13.3141,13.2991,13.3066,83000.0
2008-09-29 11:55:00,17.77,17.78,17.72,17.72,51000.0,13.3066,13.3141,13.2692,13.2692,51000.0
2008-09-29 12:00:00,17.72,17.73,17.69,17.72,42100.0,13.2692,13.2767,13.2467,13.2692,42100.0
2008-09-29 12:05:00,17.71,17.78,17.71,17.77,25000.0,13.2617,13.3141,13.2617,13.3066,25000.0
2008-09-29 12:10:00,17.78,17.81,17.75,17.78,65200.0,13.3141,13.3366,13.2917,13.3141,65200.0
2008-09-29 12:15:00,17.78,17.78,17.72,17.73,78300.0,13.3141,13.3141,13.2692,13.2767,78300.0
2008-09-29 12:20:00,17.73,17.78,17.73,17.77,40700.0,13.2767,13.3141,13.2767,13.3066,40700.0
2008-09-29 12:25:00,17.76,17.78,17.75,17.76,120100.0,13.2991,13.3141,13.2917,13.2991,120100.0
2008-09-29 12:30:00,17.75,17.75,17.69,17.71,269600.0,13.2917,13.2917,13.2467,13.2617,269600.0
2008-09-29 12:35:00,17.7,17.75,17.7,17.74,28200.0,13.2542,13.2917,13.2542,13.2842,28200.0
2008-09-29 12:40:00,17.74,17.81,17.73,17.8,48600.0,13.2842,13.3366,13.2767,13.3291,48600.0
2008-09-29 12:45:00,17.8,17.81,17.78,17.8,59000.0,13.3291,13.3366,13.3141,13.3291,59000.0
2008-09-29 12:50:00,17.8,17.8,17.79,17.8,90500.0,13.3291,13.3291,13.3216,13.3291,90500.0
2008-09-29 12:55:00,17.8,17.8,17.79,17.79,120700.0,13.3291,13.3291,13.3216,13.3216,120700.0
2008-09-29 13:00:00,17.8,17.8,17.7,17.71,33000.0,13.3291,13.3291,13.2542,13.2617,33000.0
2008-09-29 13:05:00,17.72,17.76,17.67,17.73,107100.0,13.2692,13.2991,13.2318,13.2767,107100.0
2008-09-29 13:10:00,17.75,17.79,17.72,17.78,120600.0,13.2917,13.3216,13.2692,13.3141,120600.0
2008-09-29 13:15:00,17.79,17.8,17.75,17.76,43300.0,13.3216,13.3291,13.2917,13.2991,43300.0
2008-09-29 13:20:00,17.76,17.8,17.75,17.8,210200.0,13.2991,13.3291,13.2917,13.3291,210200.0
2008-09-29 13:25:00,17.8,17.81,17.79,17.8,211400.0,13.3291,13.3366,13.3216,13.3291,211400.0
2008-09-29 13:30:00,17.8,17.8,17.78,17.79,177600.0,13.3291,13.3291,13.3141,13.3216,177600.0
2008-09-29 13:35:00,17.78,17.8,17.73,17.76,145100.0,13.3141,13.3291,13.2767,13.2991,145100.0
2008-09-29 13:40:00,17.77,17.78,17.58,17.58,273900.0,13.3066,13.3141,13.1644,13.1644,273900.0
2008-09-29 13:45:00,17.59,17.8,17.5,17.79,279200.0,13.1718,13.3291,13.1044,13.3216,279200.0
2008-09-29 13:50:00,17.77,17.79,17.59,17.66,351500.0,13.3066,13.3216,13.1718,13.2243,351500.0
2008-09-29 13:55:00,17.66,17.66,17.54,17.54,190400.0,13.2243,13.2243,13.1344,13.1344,190400.0
2008-09-29 14:00:00,17.55,17.66,17.55,17.64,131100.0,13.1419,13.2243,13.1419,13.2093,131100.0
2008-09-29 14:05:00,17.64,17.8,17.59,17.64,822000.0,13.2093,13.3291,13.1718,13.2093,822000.0
2008-09-29 14:10:00,17.65,17.66,17.48,17.58,116500.0,13.2168,13.2243,13.0895,13.1644,116500.0
2008-09-29 14:15:00,17.59,17.6,17.42,17.55,169600.0,13.1718,13.1793,13.0445,13.1419,169600.0
2008-09-29 14:20:00,17.54,17.68,17.5,17.67,131800.0,13.1344,13.2392,13.1044,13.2318,131800.0
2008-09-29 14:25:00,17.67,17.76,17.66,17.71,278800.0,13.2318,13.2991,13.2243,13.2617,278800.0
2008-09-29 14:30:00,17.72,17.74,17.61,17.64,158500.0,13.2692,13.2842,13.1868,13.2093,158500.0
2008-09-29 14:35:00,17.64,17.74,17.64,17.7,122900.0,13.2093,13.2842,13.2093,13.2542,122900.0
2008-09-29 14:40:00,17.71,17.74,17.67,17.74,166400.0,13.2617,13.2842,13.2318,13.2842,166400.0
2008-09-29 14:45:00,17.74,17.81,17.72,17.74,143400.0,13.2842,13.3366,13.2692,13.2842,143400.0
2008-09-29 14:50:00,17.74,17.78,17.68,17.69,100800.0,13.2842,13.3141,13.2392,13.2467,100800.0
2008-09-29 14:55:00,17.68,17.69,17.55,17.57,59400.0,13.2392,13.2467,13.1419,13.1569,59400.0
2008-09-29 15:00:00,17.56,17.59,17.5,17.5,92100.0,13.1494,13.1718,13.1044,13.1044,92100.0
2008-09-29 15:05:00,17.5,17.51,17.34,17.34,138000.0,13.1044,13.1119,12.9846,12.9846,138000.0
2008-09-29 15:10:00,17.33,17.35,17.3,17.33,123800.0,12.9771,12.9921,12.9547,12.9771,123800.0
2008-09-29 15:15:00,17.33,17.34,17.13,17.2,163400.0,12.9771,12.9846,12.8274,12.8798,163400.0
2008-09-29 15:20:00,17.19,17.2,17.03,17.03,128800.0,12.8723,12.8798,12.7525,12.7525,128800.0
2008-09-29 15:25:00,17.04,17.05,16.92,16.95,143200.0,12.76,12.7675,12.6701,12.6926,143200.0
2008-09-29 15:30:00,16.95,16.99,16.87,16.95,226700.0,12.6926,12.7225,12.6327,12.6926,226700.0
2008-09-29 15:35:00,16.96,16.96,16.87,16.95,288100.0,12.7001,12.7001,12.6327,12.6926,288100.0
2008-09-29 15:40:00,16.96,16.96,16.94,16.95,402400.0,12.7001,12.7001,12.6851,12.6926,402400.0
2008-09-29 15:45:00,16.94,16.97,16.94,16.96,279200.0,12.6851,12.7076,12.6851,12.7001,279200.0
2008-09-29 15:50:00,16.97,17.01,16.92,17.01,498900.0,12.7076,12.7375,12.6701,12.7375,498900.0
2008-09-29 15:55:00,17.01,17.07,16.97,16.97,522500.0,12.7375,12.7825,12.7076,12.7076,522500.0
2008-09-30 09:30:00,17.32,17.38,17.0,17.25,155500.0,12.9697,13.0146,12.73,12.9172,155500.0
2008-09-30 09:35:00,17.25,17.42,17.21,17.36,90600.0,12.9172,13.0445,12.8873,12.9996,90600.0
2008-09-30 09:40:00,17.36,17.37,17.27,17.32,89800.0,12.9996,13.0071,12.9322,12.9697,89800.0
2008-09-30 09:45:00,17.33,17.33,17.26,17.29,148900.0,12.9771,12.9771,12.9247,12.9472,148900.0
2008-09-30 09:50:00,17.29,17.32,17.24,17.27,120900.0,12.9472,12.9697,12.9098,12.9322,120900.0
2008-09-30 09:55:00,17.27,17.37,17.24,17.37,126900.0,12.9322,13.0071,12.9098,13.0071,126900.0
2008-09-30 10:00:00,17.37,17.45,17.34,17.45,100800.0,13.0071,13.067,12.9846,13.067,100800.0
2008-09-30 10:05:00,17.45,17.45,17.36,17.38,63000.0,13.067,13.067,12.9996,13.0146,63000.0
2008-09-30 10:10:00,17.38,17.42,17.37,17.42,120800.0,13.0146,13.0445,13.0071,13.0445,120800.0
2008-09-30 10:15:00,17.42,17.5,17.39,17.49,112700.0,13.0445,13.1044,13.0221,13.097,112700.0
2008-09-30 10:20:00,17.5,17.53,17.46,17.49,66800.0,13.1044,13.1269,13.0745,13.097,66800.0
2008-09-30 10:25:00,17.48,17.51,17.38,17.41,40800.0,13.0895,13.1119,13.0146,13.0371,40800.0
2008-09-30 10:30:00,17.4,17.55,17.4,17.55,52300.0,13.0296,13.1419,13.0296,13.1419,52300.0
2008-09-30 10:35:00,17.56,17.6,17.55,17.58,93900.0,13.1494,13.1793,13.1419,13.1644,93900.0
2008-09-30 10:40:00,17.58,17.63,17.55,17.58,81400.0,13.1644,13.2018,13.1419,13.1644,81400.0
2008-09-30 10:45:00,17.58,17.67,17.58,17.6,142100.0,13.1644,13.2318,13.1644,13.1793,142100.0
2008-09-30 10:50:00,17.6,17.61,17.47,17.5,131500.0,13.1793,13.1868,13.082,13.1044,131500.0
2008-09-30 10:55:00,17.5,17.51,17.38,17.42,70700.0,13.1044,13.1119,13.0146,13.0445,70700.0
2008-09-30 11:00:00,17.41,17.44,17.35,17.4,66600.0,13.0371,13.0595,12.9921,13.0296,66600.0
2008-09-30 11:05:00,17.4,17.44,17.37,17.44,57100.0,13.0296,13.0595,13.0071,13.0595,57100.0
2008-09-30 11:10:00,17.44,17.45,17.43,17.45,57400.0,13.0595,13.067,13.052,13.067,57400.0
2008-09-30 11:15:00,17.44,17.44,17.37,17.4,61500.0,13.0595,13.0595,13.0071,13.0296,61500.0
2008-09-30 11:20:00,17.41,17.41,17.35,17.35,49900.0,13.0371,13.0371,12.9921,12.9921,49900.0
2008-09-30 11:25:00,17.35,17.42,17.35,17.41,39200.0,12.9921,13.0445,12.9921,13.0371,39200.0
2008-09-30 11:30:00,17.41,17.45,17.38,17.43,54700.0,13.0371,13.067,13.0146,13.052,54700.0
2008-09-30 11:35:00,17.44,17.44,17.37,17.43,76700.0,13.0595,13.0595,13.0071,13.052,76700.0
2008-09-30 11:40:00,17.43,17.44,17.4,17.41,83400.0,13.052,13.0595,13.0296,13.0371,83400.0
2008-09-30 11:45:00,17.41,17.46,17.4,17.44,92700.0,13.0371,13.0745,13.0296,13.0595,92700.0
2008-09-30 11:50:00,17.43,17.54,17.43,17.54,60400.0,13.052,13.1344,13.052,13.1344,60400.0
2008-09-30 11:55:00,17.55,17.65,17.55,17.64,149600.0,13.1419,13.2168,13.1419,13.2093,149600.0
2008-09-30 12:00:00,17.65,17.67,17.57,17.61,105900.0,13.2168,13.2318,13.1569,13.1868,105900.0
2008-09-30 12:05:00,17.6,17.63,17.6,17.62,37900.0,13.1793,13.2018,13.1793,13.1943,37900.0
2008-09-30 12:10:00,17.63,17.7,17.63,17.69,158300.0,13.2018,13.2542,13.2018,13.2467,158300.0
2008-09-30 12:15:00,17.68,17.73,17.65,17.71,214100.0,13.2392,13.2767,13.2168,13.2617,214100.0
2008-09-30 12:20:00,17.71,17.73,17.7,17.72,148700.0,13.2617,13.2767,13.2542,13.2692,148700.0
2008-09-30 12:25:00,17.72,17.76,17.72,17.76,143800.0,13.2692,13.2991,13.2692,13.2991,143800.0
2008-09-30 12:30:00,17.77,17.78,17.66,17.69,144300.0,13.3066,13.3141,13.2243,13.2467,144300.0
2008-09-30 12:35:00,17.7,17.7,17.65,17.68,91000.0,13.2542,13.2542,13.2168,13.2392,91000.0
2008-09-30 12:40:00,17.67,17.72,17.65,17.7,83000.0,13.2318,13.2692,13.2168,13.2542,83000.0
2008-09-30 12:45:00,17.7,17.8,17.66,17.79,92800.0,13.2542,13.3291,13.2243,13.3216,92800.0
2008-09-30 12:50:00,17.78,17.79,17.76,17.77,15600.0,13.3141,13.3216,13.2991,13.3066,15600.0
2008-09-30 12:55:00,17.76,17.81,17.76,17.79,41600.0,13.2991,13.3366,13.2991,13.3216,41600.0
2008-09-30 13:00:00,17.8,17.81,17.79,17.79,55300.0,13.3291,13.3366,13.3216,13.3216,55300.0
2008-09-30 13:05:00,17.79,17.81,17.76,17.8,49300.0,13.3216,13.3366,13.2991,13.3291,49300.0
2008-09-30 13:10:00,17.8,17.85,17.78,17.83,41200.0,13.3291,13.3665,13.3141,13.3516,41200.0
2008-09-30 13:15:00,17.83,17.91,17.82,17.9,110900.0,13.3516,13.4115,13.3441,13.404,110900.0
2008-09-30 13:20:00,17.89,17.94,17.82,17.83,94000.0,13.3965,13.4339,13.3441,13.3516,94000.0
2008-09-30 13:25:00,17.84,17.87,17.81,17.87,55400.0,13.3591,13.3815,13.3366,13.3815,55400.0
2008-09-30 13:30:00,17.86,17.99,17.85,17.89,101200.0,13.374,13.4714,13.3665,13.3965,101200.0
2008-09-30 13:35:00,17.9,17.95,17.87,17.87,40000.0,13.404,13.4414,13.3815,13.3815,40000.0
2008-09-30 13:40:00,17.86,17.9,17.86,17.88,30400.0,13.374,13.404,13.374,13.389,30400.0
2008-09-30 13:45:00,17.87,17.9,17.83,17.85,52600.0,13.3815,13.404,13.3516,13.3665,52600.0
2008-09-30 13:50:00,17.86,17.93,17.85,17.91,88300.0,13.374,13.4264,13.3665,13.4115,88300.0
2008-09-30 13:55:00,17.92,17.93,17.89,17.89,52600.0,13.419,13.4264,13.3965,13.3965,52600.0
2008-09-30 14:00:00,17.89,17.92,17.88,17.88,47400.0,13.3965,13.419,13.389,13.389,47400.0
2008-09-30 14:05:00,17.88,17.93,17.88,17.92,130600.0,13.389,13.4264,13.389,13.419,130600.0
2008-09-30 14:10:00,17.92,17.93,17.9,17.91,86700.0,13.419,13.4264,13.404,13.4115,86700.0
2008-09-30 14:15:00,17.91,17.93,17.88,17.92,39400.0,13.4115,13.4264,13.389,13.419,39400.0
2008-09-30 14:20:00,17.92,17.94,17.87,17.93,63400.0,13.419,13.4339,13.3815,13.4264,63400.0
2008-09-30 14:25:00,17.94,17.94,17.91,17.92,106000.0,13.4339,13.4339,13.4115,13.419,106000.0
2008-09-30 14:30:00,17.92,17.93,17.92,17.92,56500.0,13.419,13.4264,13.419,13.419,56500.0
2008-09-30 14:35:00,17.93,17.93,17.9,17.9,44600.0,13.4264,13.4264,13.404,13.404,44600.0
2008-09-30 14:40:00,17.91,17.92,17.85,17.92,65300.0,13.4115,13.419,13.3665,13.419,65300.0
2008-09-30 14:45:00,17.91,17.92,17.87,17.88,38300.0,13.4115,13.419,13.3815,13.389,38300.0
2008-09-30 14:50:00,17.89,17.92,17.88,17.91,35400.0,13.3965,13.419,13.389,13.4115,35400.0
2008-09-30 14:55:00,17.91,17.93,17.86,17.87,128400.0,13.4115,13.4264,13.374,13.3815,128400.0
2008-09-30 15:00:00,17.88,17.94,17.86,17.93,187600.0,13.389,13.4339,13.374,13.4264,187600.0
2008-09-30 15:05:00,17.93,17.93,17.89,17.9,73200.0,13.4264,13.4264,13.3965,13.404,73200.0
2008-09-30 15:10:00,17.9,17.92,17.88,17.9,58600.0,13.404,13.419,13.389,13.404,58600.0
2008-09-30 15:15:00,17.89,17.9,17.86,17.87,35300.0,13.3965,13.404,13.374,13.3815,35300.0
2008-09-30 15:20:00,17.86,17.99,17.85,17.99,123500.0,13.374,13.4714,13.3665,13.4714,123500.0
2008-09-30 15:25:00,17.98,17.99,17.94,17.97,88000.0,13.4639,13.4714,13.4339,13.4564,88000.0
2008-09-30 15:30:00,17.97,18.01,17.96,18.0,93500.0,13.4564,13.4864,13.4489,13.4789,93500.0
2008-09-30 15:35:00,17.99,18.0,17.98,17.98,61500.0,13.4714,13.4789,13.4639,13.4639,61500.0
2008-09-30 15:40:00,17.98,18.1,17.98,18.1,162100.0,13.4639,13.5537,13.4639,13.5537,162100.0
2008-09-30 15:45:00,18.11,18.14,18.08,18.13,159800.0,13.5612,13.5837,13.5388,13.5762,159800.0
2008-09-30 15:50:00,18.12,18.24,18.11,18.14,681000.0,13.5687,13.6586,13.5612,13.5837,681000.0
2008-09-30 15:55:00,18.14,18.26,18.12,18.23,723900.0,13.5837,13.6736,13.5687,13.6511,723900.0
2008-10-01 09:30:00,18.0,18.14,18.0,18.11,83000.0,13.4789,13.5837,13.4789,13.5612,83000.0
2008-10-01 09:35:00,18.12,18.12,17.9,17.94,120500.0,13.5687,13.5687,13.404,13.4339,120500.0
2008-10-01 09:40:00,17.93,18.03,17.93,18.01,167300.0,13.4264,13.5013,13.4264,13.4864,167300.0
2008-10-01 09:45:00,18.01,18.09,18.0,18.05,97400.0,13.4864,13.5463,13.4789,13.5163,97400.0
2008-10-01 09:50:00,18.06,18.06,17.94,17.99,108400.0,13.5238,13.5238,13.4339,13.4714,108400.0
2008-10-01 09:55:00,17.99,18.07,17.98,18.07,113300.0,13.4714,13.5313,13.4639,13.5313,113300.0
2008-10-01 10:00:00,18.08,18.08,17.86,17.86,153100.0,13.5388,13.5388,13.374,13.374,153100.0
2008-10-01 10:05:00,17.86,17.88,17.79,17.82,69500.0,13.374,13.389,13.3216,13.3441,69500.0
2008-10-01 10:10:00,17.8,17.8,17.72,17.77,107200.0,13.3291,13.3291,13.2692,13.3066,107200.0
2008-10-01 10:15:00,17.77,17.81,17.7,17.81,77600.0,13.3066,13.3366,13.2542,13.3366,77600.0
2008-10-01 10:20:00,17.81,17.85,17.77,17.79,68300.0,13.3366,13.3665,13.3066,13.3216,68300.0
2008-10-01 10:25:00,17.79,17.8,17.79,17.79,137000.0,13.3216,13.3291,13.3216,13.3216,137000.0
2008-10-01 10:30:00,17.79,17.81,17.78,17.79,54400.0,13.3216,13.3366,13.3141,13.3216,54400.0
2008-10-01 10:35:00,17.8,17.82,17.69,17.71,90900.0,13.3291,13.3441,13.2467,13.2617,90900.0
2008-10-01 10:40:00,17.7,17.78,17.7,17.73,62500.0,13.2542,13.3141,13.2542,13.2767,62500.0
2008-10-01 10:45:00,17.73,17.75,17.63,17.63,50600.0,13.2767,13.2917,13.2018,13.2018,50600.0
2008-10-01 10:50:00,17.63,17.66,17.6,17.65,48800.0,13.2018,13.2243,13.1793,13.2168,48800.0
2008-10-01 10:55:00,17.65,17.65,17.55,17.57,65100.0,13.2168,13.2168,13.1419,13.1569,65100.0
2008-10-01 11:00:00,17.57,17.59,17.51,17.52,86400.0,13.1569,13.1718,13.1119,13.1194,86400.0
2008-10-01 11:05:00,17.51,17.54,17.45,17.46,68300.0,13.1119,13.1344,13.067,13.0745,68300.0
2008-10-01 11:10:00,17.47,17.53,17.47,17.52,30000.0,13.082,13.1269,13.082,13.1194,30000.0
2008-10-01 11:15:00,17.52,17.55,17.51,17.55,37100.0,13.1194,13.1419,13.1119,13.1419,37100.0
2008-10-01 11:20:00,17.57,17.63,17.56,17.63,41900.0,13.1569,13.2018,13.1494,13.2018,41900.0
2008-10-01 11:25:00,17.63,17.66,17.58,17.58,53500.0,13.2018,13.2243,13.1644,13.1644,53500.0
2008-10-01 11:30:00,17.59,17.6,17.57,17.58,17500.0,13.1718,13.1793,13.1569,13.1644,17500.0
2008-10-01 11:35:00,17.58,17.67,17.58,17.67,38900.0,13.1644,13.2318,13.1644,13.2318,38900.0
2008-10-01 11:40:00,17.67,17.67,17.65,17.66,9400.0,13.2318,13.2318,13.2168,13.2243,9400.0
2008-10-01 11:45:00,17.65,17.66,17.64,17.66,26400.0,13.2168,13.2243,13.2093,13.2243,26400.0
2008-10-01 11:50:00,17.65,17.74,17.65,17.72,81100.0,13.2168,13.2842,13.2168,13.2692,81100.0
2008-10-01 11:55:00,17.72,17.73,17.72,17.72,26700.0,13.2692,13.2767,13.2692,13.2692,26700.0
2008-10-01 12:00:00,17.72,17.73,17.63,17.64,33500.0,13.2692,13.2767,13.2018,13.2093,33500.0
2008-10-01 12:05:00,17.63,17.68,17.61,17.68,28200.0,13.2018,13.2392,13.1868,13.2392,28200.0
2008-10-01 12:10:00,17.68,17.69,17.67,17.69,16800.0,13.2392,13.2467,13.2318,13.2467,16800.0
2008-10-01 12:15:00,17.7,17.87,17.7,17.78,92000.0,13.2542,13.3815,13.2542,13.3141,92000.0
2008-10-01 12:20:00,17.78,17.82,17.78,17.81,47400.0,13.3141,13.3441,13.3141,13.3366,47400.0
2008-10-01 12:25:00,17.82,17.82,17.8,17.82,56500.0,13.3441,13.3441,13.3291,13.3441,56500.0
2008-10-01 12:30:00,17.82,17.93,17.8,17.93,138600.0,13.3441,13.4264,13.3291,13.4264,138600.0
2008-10-01 12:35:00,17.93,17.95,17.91,17.92,23500.0,13.4264,13.4414,13.4115,13.419,23500.0
2008-10-01 12:40:00,17.91,17.95,17.87,17.87,58100.0,13.4115,13.4414,13.3815,13.3815,58100.0
2008-10-01 12:45:00,17.88,17.98,17.87,17.97,45500.0,13.389,13.4639,13.3815,13.4564,45500.0
2008-10-01 12:50:00,17.97,18.04,17.97,18.0,84800.0,13.4564,13.5088,13.4564,13.4789,84800.0
2008-10-01 12:55:00,18.0,18.02,17.97,17.97,34000.0,13.4789,13.4938,13.4564,13.4564,34000.0
2008-10-01 13:00:00,17.97,18.0,17.91,17.95,61700.0,13.4564,13.4789,13.4115,13.4414,61700.0
2008-10-01 13:05:00,17.95,17.95,17.9,17.92,80400.0,13.4414,13.4414,13.404,13.419,80400.0
2008-10-01 13:10:00,17.91,17.96,17.87,17.89,55400.0,13.4115,13.4489,13.3815,13.3965,55400.0
2008-10-01 13:15:00,17.89,17.93,17.85,17.85,26500.0,13.3965,13.4264,13.3665,13.3665,26500.0
2008-10-01 13:20:00,17.84,17.86,17.8,17.8,38300.0,13.3591,13.374,13.3291,13.3291,38300.0
2008-10-01 13:25:00,17.79,17.81,17.75,17.75,40200.0,13.3216,13.3366,13.2917,13.2917,40200.0
2008-10-01 13:30:00,17.76,17.77,17.64,17.66,57800.0,13.2991,13.3066,13.2093,13.2243,57800.0
2008-10-01 13:35:00,17.66,17.68,17.64,17.68,48900.0,13.2243,13.2392,13.2093,13.2392,48900.0
2008-10-01 13:40:00,17.68,17.8,17.58,17.68,129400.0,13.2392,13.3291,13.1644,13.2392,129400.0
2008-10-01 13:45:00,17.68,17.82,17.67,17.71,121600.0,13.2392,13.3441,13.2318,13.2617,121600.0
2008-10-01 13:50:00,17.7,17.78,17.68,17.73,56800.0,13.2542,13.3141,13.2392,13.2767,56800.0
2008-10-01 13:55:00,17.72,17.8,17.64,17.71,64200.0,13.2692,13.3291,13.2093,13.2617,64200.0
2008-10-01 14:00:00,17.69,17.72,17.61,17.67,32900.0,13.2467,13.2692,13.1868,13.2318,32900.0
2008-10-01 14:05:00,17.67,17.74,17.65,17.73,82500.0,13.2318,13.2842,13.2168,13.2767,82500.0
2008-10-01 14:10:00,17.72,17.76,17.68,17.73,22800.0,13.2692,13.2991,13.2392,13.2767,22800.0
2008-10-01 14:15:00,17.74,17.85,17.74,17.82,47800.0,13.2842,13.3665,13.2842,13.3441,47800.0
2008-10-01 14:20:00,17.83,17.87,17.79,17.83,35000.0,13.3516,13.3815,13.3216,13.3516,35000.0
2008-10-01 14:25:00,17.82,17.87,17.79,17.87,29400.0,13.3441,13.3815,13.3216,13.3815,29400.0
2008-10-01 14:30:00,17.87,17.87,17.79,17.8,77200.0,13.3815,13.3815,13.3216,13.3291,77200.0
2008-10-01 14:35:00,17.8,17.86,17.77,17.86,28000.0,13.3291,13.374,13.3066,13.374,28000.0
2008-10-01 14:40:00,17.87,17.89,17.83,17.87,46900.0,13.3815,13.3965,13.3516,13.3815,46900.0
2008-10-01 14:45:00,17.87,17.97,17.83,17.93,45800.0,13.3815,13.4564,13.3516,13.4264,45800.0
2008-10-01 14:50:00,17.93,17.95,17.9,17.9,44500.0,13.4264,13.4414,13.404,13.404,44500.0
2008-10-01 14:55:00,17.91,17.92,17.77,17.8,78600.0,13.4115,13.419,13.3066,13.3291,78600.0
2008-10-01 15:00:00,17.8,17.82,17.74,17.78,50900.0,13.3291,13.3441,13.2842,13.3141,50900.0
2008-10-01 15:05:00,17.8,17.81,17.76,17.76,39500.0,13.3291,13.3366,13.2991,13.2991,39500.0
2008-10-01 15:10:00,17.75,17.81,17.73,17.73,81100.0,13.2917,13.3366,13.2767,13.2767,81100.0
2008-10-01 15:15:00,17.72,17.75,17.66,17.7,68900.0,13.2692,13.2917,13.2243,13.2542,68900.0
2008-10-01 15:20:00,17.7,17.73,17.66,17.72,26400.0,13.2542,13.2767,13.2243,13.2692,26400.0
2008-10-01 15:25:00,17.72,17.77,17.68,17.7,105000.0,13.2692,13.3066,13.2392,13.2542,105000.0
2008-10-01 15:30:00,17.7,17.74,17.7,17.73,54800.0,13.2542,13.2842,13.2542,13.2767,54800.0
2008-10-01 15:35:00,17.72,17.76,17.66,17.67,66300.0,13.2692,13.2991,13.2243,13.2318,66300.0
2008-10-01 15:40:00,17.67,17.75,17.66,17.75,96300.0,13.2318,13.2917,13.2243,13.2917,96300.0
2008-10-01 15:45:00,17.75,17.79,17.69,17.7,63300.0,13.2917,13.3216,13.2467,13.2542,63300.0
2008-10-01 15:50:00,17.69,17.7,17.65,17.69,138100.0,13.2467,13.2542,13.2168,13.2467,138100.0
2008-10-01 15:55:00,17.7,17.72,17.69,17.69,163300.0,13.2542,13.2692,13.2467,13.2467,163300.0
2008-10-02 09:30:00,17.54,17.63,17.4,17.61,96900.0,13.1344,13.2018,13.0296,13.1868,96900.0
2008-10-02 09:35:00,17.6,17.6,17.48,17.49,46500.0,13.1793,13.1793,13.0895,13.097,46500.0
2008-10-02 09:40:00,17.48,17.5,17.44,17.46,36000.0,13.0895,13.1044,13.0595,13.0745,36000.0
2008-10-02 09:45:00,17.47,17.5,17.43,17.49,60100.0,13.082,13.1044,13.052,13.097,60100.0
2008-10-02 09:50:00,17.49,17.51,17.42,17.46,73800.0,13.097,13.1119,13.0445,13.0745,73800.0
2008-10-02 09:55:00,17.45,17.46,17.33,17.37,85500.0,13.067,13.0745,12.9771,13.0071,85500.0
2008-10-02 10:00:00,17.36,17.37,17.29,17.32,49500.0,12.9996,13.0071,12.9472,12.9697,49500.0
2008-10-02 10:05:00,17.32,17.32,17.29,17.31,47200.0,12.9697,12.9697,12.9472,12.9622,47200.0
2008-10-02 10:10:00,17.3,17.31,17.24,17.31,32800.0,12.9547,12.9622,12.9098,12.9622,32800.0
2008-10-02 10:15:00,17.31,17.34,17.26,17.3,77100.0,12.9622,12.9846,12.9247,12.9547,77100.0
2008-10-02 10:20:00,17.3,17.32,17.25,17.25,53300.0,12.9547,12.9697,12.9172,12.9172,53300.0
2008-10-02 10:25:00,17.26,17.3,17.25,17.28,37600.0,12.9247,12.9547,12.9172,12.9397,37600.0
2008-10-02 10:30:00,17.28,17.34,17.26,17.34,42300.0,12.9397,12.9846,12.9247,12.9846,42300.0
2008-10-02 10:35:00,17.33,17.37,17.32,17.33,50800.0,12.9771,13.0071,12.9697,12.9771,50800.0
2008-10-02 10:40:00,17.33,17.33,17.26,17.3,22800.0,12.9771,12.9771,12.9247,12.9547,22800.0
2008-10-02 10:45:00,17.28,17.29,17.21,17.23,22800.0,12.9397,12.9472,12.8873,12.9023,22800.0
2008-10-02 10:50:00,17.23,17.28,17.22,17.27,35300.0,12.9023,12.9397,12.8948,12.9322,35300.0
2008-10-02 10:55:00,17.28,17.28,17.25,17.27,11400.0,12.9397,12.9397,12.9172,12.9322,11400.0
2008-10-02 11:00:00,17.27,17.28,17.26,17.27,8600.0,12.9322,12.9397,12.9247,12.9322,8600.0
2008-10-02 11:05:00,17.26,17.27,17.13,17.17,57900.0,12.9247,12.9322,12.8274,12.8573,57900.0
2008-10-02 11:10:00,17.15,17.19,17.11,17.14,39500.0,12.8424,12.8723,12.8124,12.8349,39500.0
2008-10-02 11:15:00,17.14,17.21,17.13,17.21,40300.0,12.8349,12.8873,12.8274,12.8873,40300.0
2008-10-02 11:20:00,17.2,17.23,17.18,17.19,25100.0,12.8798,12.9023,12.8648,12.8723,25100.0
2008-10-02 11:25:00,17.19,17.25,17.19,17.23,48400.0,12.8723,12.9172,12.8723,12.9023,48400.0
2008-10-02 11:30:00,17.23,17.23,17.18,17.22,36900.0,12.9023,12.9023,12.8648,12.8948,36900.0
2008-10-02 11:35:00,17.22,17.25,17.21,17.23,29400.0,12.8948,12.9172,12.8873,12.9023,29400.0
2008-10-02 11:40:00,17.23,17.35,17.22,17.35,45700.0,12.9023,12.9921,12.8948,12.9921,45700.0
2008-10-02 11:45:00,17.35,17.38,17.35,17.37,96700.0,12.9921,13.0146,12.9921,13.0071,96700.0
2008-10-02 11:50:00,17.37,17.43,17.37,17.4,103400.0,13.0071,13.052,13.0071,13.0296,103400.0
2008-10-02 11:55:00,17.4,17.43,17.39,17.41,53800.0,13.0296,13.052,13.0221,13.0371,53800.0
2008-10-02 12:00:00,17.41,17.43,17.4,17.41,38400.0,13.0371,13.052,13.0296,13.0371,38400.0
2008-10-02 12:05:00,17.41,17.41,17.37,17.37,29200.0,13.0371,13.0371,13.0071,13.0071,29200.0
2008-10-02 12:10:00,17.37,17.38,17.34,17.34,45400.0,13.0071,13.0146,12.9846,12.9846,45400.0
2008-10-02 12:15:00,17.33,17.35,17.3,17.34,43600.0,12.9771,12.9921,12.9547,12.9846,43600.0
2008-10-02 12:20:00,17.34,17.38,17.32,17.37,35600.0,12.9846,13.0146,12.9697,13.0071,35600.0
2008-10-02 12:25:00,17.38,17.39,17.32,17.32,41200.0,13.0146,13.0221,12.9697,12.9697,41200.0
2008-10-02 12:30:00,17.32,17.34,17.27,17.3,43000.0,12.9697,12.9846,12.9322,12.9547,43000.0
2008-10-02 12:35:00,17.29,17.3,17.27,17.27,21900.0,12.9472,12.9547,12.9322,12.9322,21900.0
2008-10-02 12:40:00,17.27,17.29,17.22,17.23,32100.0,12.9322,12.9472,12.8948,12.9023,32100.0
2008-10-02 12:45:00,17.23,17.28,17.22,17.28,25800.0,12.9023,12.9397,12.8948,12.9397,25800.0
2008-10-02 12:50:00,17.28,17.36,17.28,17.36,32400.0,12.9397,12.9996,12.9397,12.9996,32400.0
2008-10-02 12:55:00,17.36,17.39,17.33,17.36,28300.0,12.9996,13.0221,12.9771,12.9996,28300.0
2008-10-02 13:00:00,17.36,17.36,17.24,17.25,52100.0,12.9996,12.9996,12.9098,12.9172,52100.0
2008-10-02 13:05:00,17.25,17.27,17.24,17.24,67500.0,12.9172,12.9322,12.9098,12.9098,67500.0
2008-10-02 13:10:00,17.24,17.24,17.14,17.23,56600.0,12.9098,12.9098,12.8349,12.9023,56600.0
2008-10-02 13:15:00,17.22,17.24,17.18,17.21,42700.0,12.8948,12.9098,12.8648,12.8873,42700.0
2008-10-02 13:20:00,17.2,17.23,17.2,17.2,28600.0,12.8798,12.9023,12.8798,12.8798,28600.0
2008-10-02 13:25:00,17.2,17.21,17.16,17.17,103800.0,12.8798,12.8873,12.8498,12.8573,103800.0
2008-10-02 13:30:00,17.17,17.18,17.14,17.16,74100.0,12.8573,12.8648,12.8349,12.8498,74100.0
2008-10-02 13:35:00,17.15,17.16,17.11,17.15,20000.0,12.8424,12.8498,12.8124,12.8424,20000.0
2008-10-02 13:40:00,17.14,17.24,17.12,17.24,71400.0,12.8349,12.9098,12.8199,12.9098,71400.0
2008-10-02 13:45:00,17.23,17.31,17.19,17.21,80800.0,12.9023,12.9622,12.8723,12.8873,80800.0
2008-10-02 13:50:00,17.2,17.22,17.11,17.15,85400.0,12.8798,12.8948,12.8124,12.8424,85400.0
2008-10-02 13:55:00,17.15,17.23,17.14,17.23,37100.0,12.8424,12.9023,12.8349,12.9023,37100.0
2008-10-02 14:00:00,17.22,17.28,17.2,17.22,53500.0,12.8948,12.9397,12.8798,12.8948,53500.0
2008-10-02 14:05:00,17.21,17.25,17.2,17.25,45500.0,12.8873,12.9172,12.8798,12.9172,45500.0
2008-10-02 14:10:00,17.25,17.33,17.25,17.28,38900.0,12.9172,12.9771,12.9172,12.9397,38900.0
2008-10-02 14:15:00,17.28,17.3,17.21,17.21,119300.0,12.9397,12.9547,12.8873,12.8873,119300.0
2008-10-02 14:20:00,17.22,17.23,17.13,17.16,74800.0,12.8948,12.9023,12.8274,12.8498,74800.0
2008-10-02 14:25:00,17.16,17.17,17.14,17.16,51500.0,12.8498,12.8573,12.8349,12.8498,51500.0
2008-10-02 14:30:00,17.16,17.2,17.12,17.12,50100.0,12.8498,12.8798,12.8199,12.8199,50100.0
2008-10-02 14:35:00,17.13,17.15,17.07,17.12,68300.0,12.8274,12.8424,12.7825,12.8199,68300.0
2008-10-02 14:40:00,17.12,17.17,17.1,17.1,66500.0,12.8199,12.8573,12.8049,12.8049,66500.0
2008-10-02 14:45:00,17.11,17.19,17.11,17.18,91900.0,12.8124,12.8723,12.8124,12.8648,91900.0
2008-10-02 14:50:00,17.18,17.21,17.17,17.18,60900.0,12.8648,12.8873,12.8573,12.8648,60900.0
2008-10-02 14:55:00,17.18,17.29,17.18,17.27,113600.0,12.8648,12.9472,12.8648,12.9322,113600.0
2008-10-02 15:00:00,17.27,17.27,17.18,17.19,38700.0,12.9322,12.9322,12.8648,12.8723,38700.0
2008-10-02 15:05:00,17.2,17.24,17.17,17.18,28900.0,12.8798,12.9098,12.8573,12.8648,28900.0
2008-10-02 15:10:00,17.17,17.17,17.13,17.13,53300.0,12.8573,12.8573,12.8274,12.8274,53300.0
2008-10-02 15:15:00,17.12,17.13,17.06,17.06,167600.0,12.8199,12.8274,12.775,12.775,167600.0
2008-10-02 15:20:00,17.06,17.07,17.03,17.05,107100.0,12.775,12.7825,12.7525,12.7675,107100.0
2008-10-02 15:25:00,17.05,17.08,17.01,17.05,107000.0,12.7675,12.7899,12.7375,12.7675,107000.0
2008-10-02 15:30:00,17.06,17.2,17.06,17.17,111900.0,12.775,12.8798,12.775,12.8573,111900.0
2008-10-02 15:35:00,17.17,17.2,17.1,17.1,92400.0,12.8573,12.8798,12.8049,12.8049,92400.0
2008-10-02 15:40:00,17.1,17.1,17.03,17.08,127200.0,12.8049,12.8049,12.7525,12.7899,127200.0
2008-10-02 15:45:00,17.08,17.08,16.98,17.06,144400.0,12.7899,12.7899,12.7151,12.775,144400.0
2008-10-02 15:50:00,17.06,17.12,17.0,17.11,292000.0,12.775,12.8199,12.73,12.8124,292000.0
2008-10-02 15:55:00,17.11,17.12,17.03,17.03,317100.0,12.8124,12.8199,12.7525,12.7525,317100.0
2008-10-03 09:30:00,17.22,17.3,17.13,17.25,58400.0,12.8948,12.9547,12.8274,12.9172,58400.0
2008-10-03 09:35:00,17.24,17.25,17.13,17.23,152900.0,12.9098,12.9172,12.8274,12.9023,152900.0
2008-10-03 09:40:00,17.24,17.31,17.17,17.18,127900.0,12.9098,12.9622,12.8573,12.8648,127900.0
2008-10-03 09:45:00,17.18,17.21,16.98,17.06,87700.0,12.8648,12.8873,12.7151,12.775,87700.0
2008-10-03 09:50:00,17.07,17.16,16.99,17.15,140100.0,12.7825,12.8498,12.7225,12.8424,140100.0
2008-10-03 09:55:00,17.17,17.17,17.12,17.12,32200.0,12.8573,12.8573,12.8199,12.8199,32200.0
2008-10-03 10:00:00,17.11,17.17,17.05,17.09,51200.0,12.8124,12.8573,12.7675,12.7974,51200.0
2008-10-03 10:05:00,17.09,17.1,17.01,17.03,79200.0,12.7974,12.8049,12.7375,12.7525,79200.0
2008-10-03 10:10:00,17.03,17.07,16.98,17.05,45600.0,12.7525,12.7825,12.7151,12.7675,45600.0
2008-10-03 10:15:00,17.04,17.13,17.03,17.09,89600.0,12.76,12.8274,12.7525,12.7974,89600.0
2008-10-03 10:20:00,17.09,17.18,17.09,17.11,75300.0,12.7974,12.8648,12.7974,12.8124,75300.0
2008-10-03 10:25:00,17.11,17.19,17.1,17.15,80600.0,12.8124,12.8723,12.8049,12.8424,80600.0
2008-10-03 10:30:00,17.15,17.19,17.11,17.18,89500.0,12.8424,12.8723,12.8124,12.8648,89500.0
2008-10-03 10:35:00,17.18,17.19,17.14,17.15,66800.0,12.8648,12.8723,12.8349,12.8424,66800.0
2008-10-03 10:40:00,17.14,17.15,17.09,17.11,79700.0,12.8349,12.8424,12.7974,12.8124,79700.0
2008-10-03 10:45:00,17.12,17.13,17.04,17.08,80900.0,12.8199,12.8274,12.76,12.7899,80900.0
2008-10-03 10:50:00,17.08,17.14,17.07,17.14,152600.0,12.7899,12.8349,12.7825,12.8349,152600.0
2008-10-03 10:55:00,17.14,17.15,17.12,17.14,78800.0,12.8349,12.8424,12.8199,12.8349,78800.0
2008-10-03 11:00:00,17.14,17.22,17.14,17.22,89600.0,12.8349,12.8948,12.8349,12.8948,89600.0
2008-10-03 11:05:00,17.21,17.26,17.18,17.24,189900.0,12.8873,12.9247,12.8648,12.9098,189900.0
2008-10-03 11:10:00,17.24,17.24,17.16,17.18,66000.0,12.9098,12.9098,12.8498,12.8648,66000.0
2008-10-03 11:15:00,17.18,17.23,17.1,17.11,86400.0,12.8648,12.9023,12.8049,12.8124,86400.0
2008-10-03 11:20:00,17.11,17.14,17.02,17.08,83000.0,12.8124,12.8349,12.745,12.7899,83000.0
2008-10-03 11:25:00,17.08,17.1,17.03,17.08,60700.0,12.7899,12.8049,12.7525,12.7899,60700.0
2008-10-03 11:30:00,17.07,17.13,17.07,17.13,71700.0,12.7825,12.8274,12.7825,12.8274,71700.0
2008-10-03 11:35:00,17.13,17.17,17.13,17.15,70200.0,12.8274,12.8573,12.8274,12.8424,70200.0
2008-10-03 11:40:00,17.15,17.18,17.11,17.12,29400.0,12.8424,12.8648,12.8124,12.8199,29400.0
2008-10-03 11:45:00,17.12,17.16,17.04,17.04,65800.0,12.8199,12.8498,12.76,12.76,65800.0
2008-10-03 11:50:00,17.04,17.05,16.98,16.98,55700.0,12.76,12.7675,12.7151,12.7151,55700.0
2008-10-03 11:55:00,16.98,17.04,16.97,17.04,40000.0,12.7151,12.76,12.7076,12.76,40000.0
2008-10-03 12:00:00,17.04,17.05,17.0,17.02,34200.0,12.76,12.7675,12.73,12.745,34200.0
2008-10-03 12:05:00,17.01,17.01,16.95,16.97,32300.0,12.7375,12.7375,12.6926,12.7076,32300.0
2008-10-03 12:10:00,16.98,17.0,16.96,16.98,13800.0,12.7151,12.73,12.7001,12.7151,13800.0
2008-10-03 12:15:00,16.99,17.0,16.97,16.98,18200.0,12.7225,12.73,12.7076,12.7151,18200.0
2008-10-03 12:20:00,16.98,16.99,16.84,16.91,58600.0,12.7151,12.7225,12.6102,12.6626,58600.0
2008-10-03 12:25:00,16.92,16.95,16.87,16.95,43600.0,12.6701,12.6926,12.6327,12.6926,43600.0
2008-10-03 12:30:00,16.96,16.97,16.94,16.97,20200.0,12.7001,12.7076,12.6851,12.7076,20200.0
2008-10-03 12:35:00,16.98,17.02,16.97,17.01,26400.0,12.7151,12.745,12.7076,12.7375,26400.0
2008-10-03 12:40:00,17.01,17.04,16.94,16.95,254100.0,12.7375,12.76,12.6851,12.6926,254100.0
2008-10-03 12:45:00,16.95,17.04,16.89,17.01,97900.0,12.6926,12.76,12.6477,12.7375,97900.0
2008-10-03 12:50:00,17.01,17.03,16.94,16.99,30100.0,12.7375,12.7525,12.6851,12.7225,30100.0
2008-10-03 12:55:00,17.0,17.03,16.96,17.0,28000.0,12.73,12.7525,12.7001,12.73,28000.0
2008-10-03 13:00:00,17.0,17.01,16.91,16.98,47200.0,12.73,12.7375,12.6626,12.7151,47200.0
2008-10-03 13:05:00,16.97,17.09,16.96,16.99,124100.0,12.7076,12.7974,12.7001,12.7225,124100.0
2008-10-03 13:10:00,16.99,16.99,16.84,16.89,94900.0,12.7225,12.7225,12.6102,12.6477,94900.0
2008-10-03 13:15:00,16.89,16.94,16.84,16.94,44300.0,12.6477,12.6851,12.6102,12.6851,44300.0
2008-10-03 13:20:00,16.95,17.0,16.79,16.8,150600.0,12.6926,12.73,12.5728,12.5803,150600.0
2008-10-03 13:25:00,16.79,16.88,16.63,16.68,143400.0,12.5728,12.6402,12.453,12.4904,143400.0
2008-10-03 13:30:00,16.67,16.69,16.49,16.5,258600.0,12.4829,12.4979,12.3481,12.3556,258600.0
2008-10-03 13:35:00,16.5,16.61,16.47,16.55,258800.0,12.3556,12.438,12.3332,12.3931,258800.0
2008-10-03 13:40:00,16.55,16.56,16.22,16.27,206300.0,12.3931,12.4006,12.146,12.1834,206300.0
2008-10-03 13:45:00,16.28,16.59,16.2,16.55,234000.0,12.1909,12.423,12.131,12.3931,234000.0
2008-10-03 13:50:00,16.55,16.65,16.42,16.42,148300.0,12.3931,12.4679,12.2957,12.2957,148300.0
2008-10-03 13:55:00,16.42,16.6,16.42,16.53,114800.0,12.2957,12.4305,12.2957,12.3781,114800.0
2008-10-03 14:00:00,16.54,16.55,16.42,16.46,55800.0,12.3856,12.3931,12.2957,12.3257,55800.0
2008-10-03 14:05:00,16.47,16.61,16.47,16.61,68000.0,12.3332,12.438,12.3332,12.438,68000.0
2008-10-03 14:10:00,16.61,16.73,16.58,16.68,64700.0,12.438,12.5279,12.4155,12.4904,64700.0
2008-10-03 14:15:00,16.66,16.68,16.55,16.56,42000.0,12.4754,12.4904,12.3931,12.4006,42000.0
2008-10-03 14:20:00,16.57,16.57,16.46,16.47,51800.0,12.408,12.408,12.3257,12.3332,51800.0
2008-10-03 14:25:00,16.48,16.5,16.29,16.35,103100.0,12.3406,12.3556,12.1984,12.2433,103100.0
2008-10-03 14:30:00,16.35,16.35,16.12,16.21,122400.0,12.2433,12.2433,12.0711,12.1385,122400.0
2008-10-03 14:35:00,16.21,16.47,16.21,16.42,101500.0,12.1385,12.3332,12.1385,12.2957,101500.0
2008-10-03 14:40:00,16.41,16.49,16.4,16.42,95600.0,12.2882,12.3481,12.2807,12.2957,95600.0
2008-10-03 14:45:00,16.42,16.43,16.29,16.35,149900.0,12.2957,12.3032,12.1984,12.2433,149900.0
2008-10-03 14:50:00,16.35,16.41,16.35,16.4,228400.0,12.2433,12.2882,12.2433,12.2807,228400.0
2008-10-03 14:55:00,16.39,16.54,16.38,16.53,165300.0,12.2733,12.3856,12.2658,12.3781,165300.0
2008-10-03 15:00:00,16.53,16.63,16.49,16.55,116700.0,12.3781,12.453,12.3481,12.3931,116700.0
2008-10-03 15:05:00,16.53,16.56,16.45,16.47,95100.0,12.3781,12.4006,12.3182,12.3332,95100.0
2008-10-03 15:10:00,16.47,16.47,16.43,16.43,96900.0,12.3332,12.3332,12.3032,12.3032,96900.0
2008-10-03 15:15:00,16.43,16.48,16.38,16.41,154600.0,12.3032,12.3406,12.2658,12.2882,154600.0
2008-10-03 15:20:00,16.42,16.42,16.33,16.33,76200.0,12.2957,12.2957,12.2283,12.2283,76200.0
2008-10-03 15:25:00,16.34,16.35,16.26,16.29,103700.0,12.2358,12.2433,12.1759,12.1984,103700.0
2008-10-03 15:30:00,16.29,16.39,16.29,16.32,114000.0,12.1984,12.2733,12.1984,12.2208,114000.0
2008-10-03 15:35:00,16.32,16.34,16.2,16.22,125200.0,12.2208,12.2358,12.131,12.146,125200.0
2008-10-03 15:40:00,16.22,16.22,16.05,16.06,155600.0,12.146,12.146,12.0187,12.0261,155600.0
2008-10-03 15:45:00,16.07,16.08,15.97,15.99,275900.0,12.0336,12.0411,11.9587,11.9737,275900.0
2008-10-03 15:50:00,16.0,16.09,15.94,16.09,459500.0,11.9812,12.0486,11.9363,12.0486,459500.0
2008-10-03 15:55:00,16.08,16.14,16.04,16.04,543100.0,12.0411,12.086,12.0112,12.0112,543100.0
2008-10-06 09:30:00,15.71,15.78,15.39,15.42,194400.0,11.7641,11.8165,11.5244,11.5469,194400.0
2008-10-06 09:35:00,15.43,15.69,15.41,15.5,172500.0,11.5544,11.7491,11.5394,11.6068,172500.0
2008-10-06 09:40:00,15.51,15.52,15.36,15.36,152100.0,11.6143,11.6218,11.502,11.502,152100.0
2008-10-06 09:45:00,15.36,15.37,15.2,15.24,181000.0,11.502,11.5095,11.3822,11.4121,181000.0
2008-10-06 09:50:00,15.24,15.3,15.19,15.22,168300.0,11.4121,11.457,11.3747,11.3971,168300.0
2008-10-06 09:55:00,15.22,15.23,14.89,14.97,412600.0,11.3971,11.4046,11.15,11.2099,412600.0
2008-10-06 10:00:00,14.97,14.98,14.66,14.67,397400.0,11.2099,11.2174,10.9778,10.9853,397400.0
2008-10-06 10:05:00,14.66,14.68,14.5,14.58,539300.0,10.9778,10.9928,10.858,10.9179,539300.0
2008-10-06 10:10:00,14.59,14.66,14.55,14.62,291600.0,10.9254,10.9778,10.8954,10.9478,291600.0
2008-10-06 10:15:00,14.62,14.62,14.29,14.32,349800.0,10.9478,10.9478,10.7007,10.7232,349800.0
2008-10-06 10:20:00,14.32,14.52,14.3,14.48,185800.0,10.7232,10.8729,10.7082,10.843,185800.0
2008-10-06 10:25:00,14.48,14.49,14.18,14.25,362100.0,10.843,10.8505,10.6183,10.6708,362100.0
2008-10-06 10:30:00,14.25,14.27,13.88,13.89,341600.0,10.6708,10.6857,10.3937,10.4012,341600.0
2008-10-06 10:35:00,13.9,14.01,13.64,13.64,453200.0,10.4087,10.491,10.214,10.214,453200.0
2008-10-06 10:40:00,13.63,13.81,13.32,13.45,446300.0,10.2065,10.3413,9.9744,10.0717,446300.0
2008-10-06 10:45:00,13.45,13.66,13.33,13.53,547500.0,10.0717,10.229,9.9818,10.1316,547500.0
2008-10-06 10:50:00,13.53,13.83,13.48,13.72,461200.0,10.1316,10.3563,10.0942,10.2739,461200.0
2008-10-06 10:55:00,13.72,13.89,13.67,13.88,494500.0,10.2739,10.4012,10.2364,10.3937,494500.0
2008-10-06 11:00:00,13.87,14.15,13.84,14.15,487900.0,10.3862,10.5959,10.3637,10.5959,487900.0
2008-10-06 11:05:00,14.15,14.18,14.06,14.13,299900.0,10.5959,10.6183,10.5285,10.5809,299900.0
2008-10-06 11:10:00,14.13,14.14,14.0,14.09,212300.0,10.5809,10.5884,10.4836,10.551,212300.0
2008-10-06 11:15:00,14.08,14.36,14.07,14.35,265900.0,10.5435,10.7531,10.536,10.7456,265900.0
2008-10-06 11:20:00,14.34,14.39,14.29,14.38,327500.0,10.7382,10.7756,10.7007,10.7681,327500.0
2008-10-06 11:25:00,14.38,14.46,14.36,14.4,257800.0,10.7681,10.828,10.7531,10.7831,257800.0
2008-10-06 11:30:00,14.41,14.41,14.16,14.33,290500.0,10.7906,10.7906,10.6034,10.7307,290500.0
2008-10-06 11:35:00,14.34,14.4,14.15,14.17,151500.0,10.7382,10.7831,10.5959,10.6109,151500.0
2008-10-06 11:40:00,14.16,14.16,14.0,14.02,255700.0,10.6034,10.6034,10.4836,10.4985,255700.0
2008-10-06 11:45:00,14.0,14.17,13.99,14.01,203800.0,10.4836,10.6109,10.4761,10.491,203800.0
2008-10-06 11:50:00,14.01,14.02,13.88,13.92,73000.0,10.491,10.4985,10.3937,10.4237,73000.0
2008-10-06 11:55:00,13.92,14.01,13.91,14.0,111500.0,10.4237,10.491,10.4162,10.4836,111500.0
2008-10-06 12:00:00,14.0,14.03,13.97,14.01,160000.0,10.4836,10.506,10.4611,10.491,160000.0
2008-10-06 12:05:00,14.0,14.02,14.0,14.01,88000.0,10.4836,10.4985,10.4836,10.491,88000.0
2008-10-06 12:10:00,14.02,14.04,14.01,14.03,97800.0,10.4985,10.5135,10.491,10.506,97800.0
2008-10-06 12:15:00,14.03,14.08,14.0,14.08,196500.0,10.506,10.5435,10.4836,10.5435,196500.0
2008-10-06 12:20:00,14.08,14.18,14.07,14.18,131800.0,10.5435,10.6183,10.536,10.6183,131800.0
2008-10-06 12:25:00,14.18,14.18,14.08,14.11,154400.0,10.6183,10.6183,10.5435,10.5659,154400.0
2008-10-06 12:30:00,14.11,14.13,14.06,14.07,93200.0,10.5659,10.5809,10.5285,10.536,93200.0
2008-10-06 12:35:00,14.08,14.14,14.05,14.1,138800.0,10.5435,10.5884,10.521,10.5584,138800.0
2008-10-06 12:40:00,14.1,14.15,14.09,14.11,93900.0,10.5584,10.5959,10.551,10.5659,93900.0
2008-10-06 12:45:00,14.1,14.11,14.05,14.09,157600.0,10.5584,10.5659,10.521,10.551,157600.0
2008-10-06 12:50:00,14.09,14.12,14.09,14.11,201200.0,10.551,10.5734,10.551,10.5659,201200.0
2008-10-06 12:55:00,14.11,14.14,14.09,14.1,187300.0,10.5659,10.5884,10.551,10.5584,187300.0
2008-10-06 13:00:00,14.09,14.1,14.02,14.08,155400.0,10.551,10.5584,10.4985,10.5435,155400.0
2008-10-06 13:05:00,14.08,14.11,14.03,14.04,113700.0,10.5435,10.5659,10.506,10.5135,113700.0
2008-10-06 13:10:00,14.04,14.08,14.01,14.04,84900.0,10.5135,10.5435,10.491,10.5135,84900.0
2008-10-06 13:15:00,14.05,14.08,14.03,14.06,38000.0,10.521,10.5435,10.506,10.5285,38000.0
2008-10-06 13:20:00,14.06,14.15,14.03,14.13,132700.0,10.5285,10.5959,10.506,10.5809,132700.0
2008-10-06 13:25:00,14.13,14.19,14.08,14.09,101800.0,10.5809,10.6258,10.5435,10.551,101800.0
2008-10-06 13:30:00,14.09,14.09,14.0,14.0,97500.0,10.551,10.551,10.4836,10.4836,97500.0
2008-10-06 13:35:00,14.0,14.04,14.0,14.03,41500.0,10.4836,10.5135,10.4836,10.506,41500.0
2008-10-06 13:40:00,14.04,14.1,14.01,14.08,79600.0,10.5135,10.5584,10.491,10.5435,79600.0
2008-10-06 13:45:00,14.08,14.09,13.98,13.98,120800.0,10.5435,10.551,10.4686,10.4686,120800.0
2008-10-06 13:50:00,13.97,14.13,13.96,14.11,134400.0,10.4611,10.5809,10.4536,10.5659,134400.0
2008-10-06 13:55:00,14.11,14.18,14.1,14.13,78300.0,10.5659,10.6183,10.5584,10.5809,78300.0
2008-10-06 14:00:00,14.13,14.14,14.06,14.06,41100.0,10.5809,10.5884,10.5285,10.5285,41100.0
2008-10-06 14:05:00,14.06,14.16,13.92,13.97,85800.0,10.5285,10.6034,10.4237,10.4611,85800.0
2008-10-06 14:10:00,13.97,14.12,13.97,14.05,73800.0,10.4611,10.5734,10.4611,10.521,73800.0
2008-10-06 14:15:00,14.06,14.14,13.95,13.95,81600.0,10.5285,10.5884,10.4461,10.4461,81600.0
2008-10-06 14:20:00,14.0,14.0,13.91,13.92,117000.0,10.4836,10.4836,10.4162,10.4237,117000.0
2008-10-06 14:25:00,13.91,13.97,13.88,13.97,107700.0,10.4162,10.4611,10.3937,10.4611,107700.0
2008-10-06 14:30:00,13.98,13.98,13.8,13.94,214700.0,10.4686,10.4686,10.3338,10.4386,214700.0
2008-10-06 14:35:00,13.94,13.95,13.81,13.82,139700.0,10.4386,10.4461,10.3413,10.3488,139700.0
2008-10-06 14:40:00,13.81,13.85,13.76,13.8,99300.0,10.3413,10.3712,10.3038,10.3338,99300.0
2008-10-06 14:45:00,13.8,13.85,13.71,13.81,155400.0,10.3338,10.3712,10.2664,10.3413,155400.0
2008-10-06 14:50:00,13.81,13.88,13.76,13.88,109000.0,10.3413,10.3937,10.3038,10.3937,109000.0
2008-10-06 14:55:00,13.88,13.95,13.87,13.94,78200.0,10.3937,10.4461,10.3862,10.4386,78200.0
2008-10-06 15:00:00,13.95,14.02,13.86,14.01,114800.0,10.4461,10.4985,10.3787,10.491,114800.0
2008-10-06 15:05:00,14.0,14.18,14.0,14.16,185600.0,10.4836,10.6183,10.4836,10.6034,185600.0
2008-10-06 15:10:00,14.16,14.29,14.16,14.26,138300.0,10.6034,10.7007,10.6034,10.6783,138300.0
2008-10-06 15:15:00,14.29,14.37,14.22,14.36,155800.0,10.7007,10.7606,10.6483,10.7531,155800.0
2008-10-06 15:20:00,14.35,14.43,14.31,14.36,228900.0,10.7456,10.8056,10.7157,10.7531,228900.0
2008-10-06 15:25:00,14.36,14.48,14.36,14.46,166600.0,10.7531,10.843,10.7531,10.828,166600.0
2008-10-06 15:30:00,14.46,14.63,14.46,14.56,313400.0,10.828,10.9553,10.828,10.9029,313400.0
2008-10-06 15:35:00,14.56,14.57,14.27,14.28,179000.0,10.9029,10.9104,10.6857,10.6932,179000.0
2008-10-06 15:40:00,14.28,14.66,14.28,14.64,230500.0,10.6932,10.9778,10.6932,10.9628,230500.0
2008-10-06 15:45:00,14.65,14.76,14.55,14.76,469500.0,10.9703,11.0527,10.8954,11.0527,469500.0
2008-10-06 15:50:00,14.74,14.9,14.68,14.82,536000.0,11.0377,11.1575,10.9928,11.0976,536000.0
2008-10-06 15:55:00,14.82,14.83,14.75,14.75,489600.0,11.0976,11.1051,11.0452,11.0452,489600.0
2008-10-07 09:30:00,14.9,15.01,14.72,14.72,180700.0,11.1575,11.2399,11.0227,11.0227,180700.0
2008-10-07 09:35:00,14.72,14.75,14.56,14.71,91200.0,11.0227,11.0452,10.9029,11.0152,91200.0
2008-10-07 09:40:00,14.71,14.77,14.53,14.57,192300.0,11.0152,11.0602,10.8804,10.9104,192300.0
2008-10-07 09:45:00,14.58,14.59,14.43,14.5,350400.0,10.9179,10.9254,10.8056,10.858,350400.0
2008-10-07 09:50:00,14.49,14.5,14.26,14.28,291500.0,10.8505,10.858,10.6783,10.6932,291500.0
2008-10-07 09:55:00,14.28,14.35,14.14,14.35,288600.0,10.6932,10.7456,10.5884,10.7456,288600.0
2008-10-07 10:00:00,14.35,14.4,14.11,14.22,216200.0,10.7456,10.7831,10.5659,10.6483,216200.0
2008-10-07 10:05:00,14.23,14.31,14.16,14.28,100100.0,10.6558,10.7157,10.6034,10.6932,100100.0
2008-10-07 10:10:00,14.26,14.32,14.2,14.29,122500.0,10.6783,10.7232,10.6333,10.7007,122500.0
2008-10-07 10:15:00,14.29,14.4,14.27,14.39,130800.0,10.7007,10.7831,10.6857,10.7756,130800.0
2008-10-07 10:20:00,14.39,14.48,14.35,14.42,176400.0,10.7756,10.843,10.7456,10.7981,176400.0
2008-10-07 10:25:00,14.42,14.43,14.37,14.38,229300.0,10.7981,10.8056,10.7606,10.7681,229300.0
2008-10-07 10:30:00,14.37,14.4,14.27,14.28,172300.0,10.7606,10.7831,10.6857,10.6932,172300.0
2008-10-07 10:35:00,14.28,14.28,14.04,14.1,314000.0,10.6932,10.6932,10.5135,10.5584,314000.0
2008-10-07 10:40:00,14.11,14.12,14.04,14.1,259800.0,10.5659,10.5734,10.5135,10.5584,259800.0
2008-10-07 10:45:00,14.1,14.17,14.08,14.08,161200.0,10.5584,10.6109,10.5435,10.5435,161200.0
2008-10-07 10:50:00,14.08,14.09,14.0,14.08,153300.0,10.5435,10.551,10.4836,10.5435,153300.0
2008-10-07 10:55:00,14.08,14.08,13.89,14.0,214900.0,10.5435,10.5435,10.4012,10.4836,214900.0
2008-10-07 11:00:00,14.0,14.04,13.92,13.94,281500.0,10.4836,10.5135,10.4237,10.4386,281500.0
2008-10-07 11:05:00,13.94,13.94,13.88,13.93,138200.0,10.4386,10.4386,10.3937,10.4311,138200.0
2008-10-07 11:10:00,13.93,13.94,13.79,13.81,235300.0,10.4311,10.4386,10.3263,10.3413,235300.0
2008-10-07 11:15:00,13.82,13.82,13.75,13.75,233500.0,10.3488,10.3488,10.2964,10.2964,233500.0
2008-10-07 11:20:00,13.75,13.78,13.75,13.77,343100.0,10.2964,10.3188,10.2964,10.3113,343100.0
2008-10-07 11:25:00,13.77,13.8,13.77,13.78,201600.0,10.3113,10.3338,10.3113,10.3188,201600.0
2008-10-07 11:30:00,13.78,13.82,13.69,13.69,596000.0,10.3188,10.3488,10.2514,10.2514,596000.0
2008-10-07 11:35:00,13.68,13.72,13.67,13.67,223900.0,10.2439,10.2739,10.2364,10.2364,223900.0
2008-10-07 11:40:00,13.67,13.69,13.6,13.65,235400.0,10.2364,10.2514,10.184,10.2215,235400.0
2008-10-07 11:45:00,13.65,13.71,13.64,13.7,276500.0,10.2215,10.2664,10.214,10.2589,276500.0
2008-10-07 11:50:00,13.7,13.7,13.64,13.65,157000.0,10.2589,10.2589,10.214,10.2215,157000.0
2008-10-07 11:55:00,13.65,13.68,13.62,13.68,169500.0,10.2215,10.2439,10.199,10.2439,169500.0
2008-10-07 12:00:00,13.68,13.7,13.66,13.68,139400.0,10.2439,10.2589,10.229,10.2439,139400.0
2008-10-07 12:05:00,13.68,13.75,13.68,13.74,108200.0,10.2439,10.2964,10.2439,10.2889,108200.0
2008-10-07 12:10:00,13.74,13.79,13.71,13.76,455300.0,10.2889,10.3263,10.2664,10.3038,455300.0
2008-10-07 12:15:00,13.76,13.8,13.75,13.79,117600.0,10.3038,10.3338,10.2964,10.3263,117600.0
2008-10-07 12:20:00,13.8,13.82,13.7,13.7,186400.0,10.3338,10.3488,10.2589,10.2589,186400.0
2008-10-07 12:25:00,13.71,13.71,13.64,13.65,133100.0,10.2664,10.2664,10.214,10.2215,133100.0
2008-10-07 12:30:00,13.64,13.67,13.64,13.65,89700.0,10.214,10.2364,10.214,10.2215,89700.0
2008-10-07 12:35:00,13.65,13.69,13.63,13.69,127600.0,10.2215,10.2514,10.2065,10.2514,127600.0
2008-10-07 12:40:00,13.69,13.76,13.67,13.72,181900.0,10.2514,10.3038,10.2364,10.2739,181900.0
2008-10-07 12:45:00,13.71,13.75,13.63,13.65,338600.0,10.2664,10.2964,10.2065,10.2215,338600.0
2008-10-07 12:50:00,13.65,13.66,13.61,13.62,149700.0,10.2215,10.229,10.1915,10.199,149700.0
2008-10-07 12:55:00,13.62,13.67,13.61,13.65,134600.0,10.199,10.2364,10.1915,10.2215,134600.0
2008-10-07 13:00:00,13.65,13.7,13.64,13.66,125500.0,10.2215,10.2589,10.214,10.229,125500.0
2008-10-07 13:05:00,13.65,13.74,13.62,13.74,255000.0,10.2215,10.2889,10.199,10.2889,255000.0
2008-10-07 13:10:00,13.74,13.82,13.74,13.77,135200.0,10.2889,10.3488,10.2889,10.3113,135200.0
2008-10-07 13:15:00,13.78,13.78,13.68,13.7,94200.0,10.3188,10.3188,10.2439,10.2589,94200.0
2008-10-07 13:20:00,13.7,13.73,13.6,13.64,116700.0,10.2589,10.2814,10.184,10.214,116700.0
2008-10-07 13:25:00,13.64,13.64,13.53,13.6,222100.0,10.214,10.214,10.1316,10.184,222100.0
2008-10-07 13:30:00,13.59,13.6,13.56,13.6,214900.0,10.1765,10.184,10.1541,10.184,214900.0
2008-10-07 13:35:00,13.6,13.69,13.57,13.68,197300.0,10.184,10.2514,10.1616,10.2439,197300.0
2008-10-07 13:40:00,13.67,13.67,13.54,13.54,140900.0,10.2364,10.2364,10.1391,10.1391,140900.0
2008-10-07 13:45:00,13.54,13.55,13.43,13.45,325000.0,10.1391,10.1466,10.0567,10.0717,325000.0
2008-10-07 13:50:00,13.45,13.47,13.34,13.44,363200.0,10.0717,10.0867,9.9893,10.0642,363200.0
2008-10-07 13:55:00,13.44,13.5,13.21,13.25,220500.0,10.0642,10.1091,9.892,9.9219,220500.0
2008-10-07 14:00:00,13.25,13.34,13.24,13.27,354300.0,9.9219,9.9893,9.9145,9.9369,354300.0
2008-10-07 14:05:00,13.28,13.39,13.27,13.35,465200.0,9.9444,10.0268,9.9369,9.9968,465200.0
2008-10-07 14:10:00,13.35,13.38,13.26,13.35,142100.0,9.9968,10.0193,9.9294,9.9968,142100.0
2008-10-07 14:15:00,13.35,13.52,13.27,13.47,327200.0,9.9968,10.1241,9.9369,10.0867,327200.0
2008-10-07 14:20:00,13.48,13.6,13.4,13.46,279200.0,10.0942,10.184,10.0343,10.0792,279200.0
2008-10-07 14:25:00,13.47,13.51,13.4,13.5,212100.0,10.0867,10.1166,10.0343,10.1091,212100.0
2008-10-07 14:30:00,13.51,13.54,13.47,13.48,511100.0,10.1166,10.1391,10.0867,10.0942,511100.0
2008-10-07 14:35:00,13.48,13.54,13.46,13.52,155300.0,10.0942,10.1391,10.0792,10.1241,155300.0
2008-10-07 14:40:00,13.52,13.57,13.4,13.42,277800.0,10.1241,10.1616,10.0343,10.0492,277800.0
2008-10-07 14:45:00,13.43,13.46,13.36,13.41,140500.0,10.0567,10.0792,10.0043,10.0418,140500.0
2008-10-07 14:50:00,13.42,13.44,13.38,13.4,135100.0,10.0492,10.0642,10.0193,10.0343,135100.0
2008-10-07 14:55:00,13.39,13.41,13.3,13.31,220700.0,10.0268,10.0418,9.9594,9.9669,220700.0
2008-10-07 15:00:00,13.32,13.35,13.25,13.28,158300.0,9.9744,9.9968,9.9219,9.9444,158300.0
2008-10-07 15:05:00,13.27,13.28,13.15,13.19,260000.0,9.9369,9.9444,9.8471,9.877,260000.0
2008-10-07 15:10:00,13.19,13.21,13.13,13.15,416700.0,9.877,9.892,9.8321,9.8471,416700.0
2008-10-07 15:15:00,13.15,13.15,12.88,12.93,459900.0,9.8471,9.8471,9.6449,9.6823,459900.0
2008-10-07 15:20:00,12.95,13.02,12.88,12.89,284800.0,9.6973,9.7497,9.6449,9.6524,284800.0
2008-10-07 15:25:00,12.88,13.09,12.84,13.03,228100.0,9.6449,9.8021,9.6149,9.7572,228100.0
2008-10-07 15:30:00,13.03,13.13,12.99,13.06,244800.0,9.7572,9.8321,9.7272,9.7797,244800.0
2008-10-07 15:35:00,13.05,13.06,12.85,12.86,284900.0,9.7722,9.7797,9.6224,9.6299,284900.0
2008-10-07 15:40:00,12.86,12.94,12.79,12.89,345400.0,9.6299,9.6898,9.5775,9.6524,345400.0
2008-10-07 15:45:00,12.91,12.99,12.89,12.94,698800.0,9.6673,9.7272,9.6524,9.6898,698800.0
2008-10-07 15:50:00,12.93,13.0,12.87,12.91,908800.0,9.6823,9.7347,9.6374,9.6673,908800.0
2008-10-07 15:55:00,12.92,12.99,12.9,12.97,1131100.0,9.6748,9.7272,9.6599,9.7123,1131100.0
2008-10-08 09:30:00,12.69,12.84,12.51,12.71,764700.0,9.5026,9.6149,9.3678,9.5176,764700.0
2008-10-08 09:35:00,12.69,12.9,12.58,12.89,269300.0,9.5026,9.6599,9.4202,9.6524,269300.0
2008-10-08 09:40:00,12.89,12.95,12.75,12.93,275200.0,9.6524,9.6973,9.5475,9.6823,275200.0
2008-10-08 09:45:00,12.92,12.97,12.67,12.85,443700.0,9.6748,9.7123,9.4876,9.6224,443700.0
2008-10-08 09:50:00,12.85,12.93,12.73,12.84,906500.0,9.6224,9.6823,9.5326,9.6149,906500.0
2008-10-08 09:55:00,12.84,13.08,12.84,12.99,772400.0,9.6149,9.7946,9.6149,9.7272,772400.0
2008-10-08 10:00:00,12.98,13.19,12.98,13.11,348600.0,9.7198,9.877,9.7198,9.8171,348600.0
2008-10-08 10:05:00,13.11,13.11,12.95,12.99,246700.0,9.8171,9.8171,9.6973,9.7272,246700.0
2008-10-08 10:10:00,12.99,13.04,12.94,13.04,154500.0,9.7272,9.7647,9.6898,9.7647,154500.0
2008-10-08 10:15:00,13.02,13.03,12.7,12.72,159900.0,9.7497,9.7572,9.5101,9.5251,159900.0
2008-10-08 10:20:00,12.72,12.94,12.67,12.93,261500.0,9.5251,9.6898,9.4876,9.6823,261500.0
2008-10-08 10:25:00,12.92,13.0,12.81,13.0,230900.0,9.6748,9.7347,9.5925,9.7347,230900.0
2008-10-08 10:30:00,13.0,13.06,12.9,12.93,279700.0,9.7347,9.7797,9.6599,9.6823,279700.0
2008-10-08 10:35:00,12.95,12.97,12.79,12.8,163400.0,9.6973,9.7123,9.5775,9.585,163400.0
2008-10-08 10:40:00,12.82,12.9,12.72,12.74,130300.0,9.5999,9.6599,9.5251,9.54,130300.0
2008-10-08 10:45:00,12.73,12.78,12.55,12.62,225400.0,9.5326,9.57,9.3978,9.4502,225400.0
2008-10-08 10:50:00,12.61,12.68,12.39,12.42,580300.0,9.4427,9.4951,9.278,9.3004,580300.0
2008-10-08 10:55:00,12.42,12.61,12.42,12.57,214700.0,9.3004,9.4427,9.3004,9.4127,214700.0
2008-10-08 11:00:00,12.57,12.62,12.38,12.49,195200.0,9.4127,9.4502,9.2705,9.3528,195200.0
2008-10-08 11:05:00,12.49,12.61,12.47,12.6,457200.0,9.3528,9.4427,9.3379,9.4352,457200.0
2008-10-08 11:10:00,12.6,12.78,12.59,12.73,463000.0,9.4352,9.57,9.4277,9.5326,463000.0
2008-10-08 11:15:00,12.73,12.82,12.66,12.78,227700.0,9.5326,9.5999,9.4801,9.57,227700.0
2008-10-08 11:20:00,12.78,12.96,12.73,12.94,360300.0,9.57,9.7048,9.5326,9.6898,360300.0
2008-10-08 11:25:00,12.94,13.03,12.92,12.95,190800.0,9.6898,9.7572,9.6748,9.6973,190800.0
2008-10-08 11:30:00,12.95,12.96,12.86,12.9,231500.0,9.6973,9.7048,9.6299,9.6599,231500.0
2008-10-08 11:35:00,12.89,12.96,12.85,12.9,361600.0,9.6524,9.7048,9.6224,9.6599,361600.0
2008-10-08 11:40:00,12.91,12.92,12.68,12.7,93800.0,9.6673,9.6748,9.4951,9.5101,93800.0
2008-10-08 11:45:00,12.7,12.82,12.68,12.76,90200.0,9.5101,9.5999,9.4951,9.555,90200.0
2008-10-08 11:50:00,12.76,12.8,12.75,12.77,153500.0,9.555,9.585,9.5475,9.5625,153500.0
2008-10-08 11:55:00,12.77,12.96,12.69,12.94,181000.0,9.5625,9.7048,9.5026,9.6898,181000.0
2008-10-08 12:00:00,12.93,13.02,12.85,12.94,385600.0,9.6823,9.7497,9.6224,9.6898,385600.0
2008-10-08 12:05:00,12.94,12.98,12.62,12.78,228700.0,9.6898,9.7198,9.4502,9.57,228700.0
2008-10-08 12:10:00,12.77,12.85,12.77,12.81,157300.0,9.5625,9.6224,9.5625,9.5925,157300.0
2008-10-08 12:15:00,12.82,13.02,12.81,12.93,260200.0,9.5999,9.7497,9.5925,9.6823,260200.0
2008-10-08 12:20:00,12.93,12.94,12.81,12.82,100100.0,9.6823,9.6898,9.5925,9.5999,100100.0
2008-10-08 12:25:00,12.83,12.94,12.82,12.86,151500.0,9.6074,9.6898,9.5999,9.6299,151500.0
2008-10-08 12:30:00,12.86,12.94,12.82,12.84,143400.0,9.6299,9.6898,9.5999,9.6149,143400.0
2008-10-08 12:35:00,12.83,12.94,12.78,12.85,103200.0,9.6074,9.6898,9.57,9.6224,103200.0
2008-10-08 12:40:00,12.85,12.98,12.85,12.87,88700.0,9.6224,9.7198,9.6224,9.6374,88700.0
2008-10-08 12:45:00,12.87,12.88,12.73,12.81,94700.0,9.6374,9.6449,9.5326,9.5925,94700.0
2008-10-08 12:50:00,12.81,12.93,12.81,12.91,131300.0,9.5925,9.6823,9.5925,9.6673,131300.0
2008-10-08 12:55:00,12.91,12.96,12.88,12.93,66400.0,9.6673,9.7048,9.6449,9.6823,66400.0
2008-10-08 13:00:00,12.93,13.12,12.93,13.1,235500.0,9.6823,9.8246,9.6823,9.8096,235500.0
2008-10-08 13:05:00,13.11,13.18,13.06,13.18,95800.0,9.8171,9.8695,9.7797,9.8695,95800.0
2008-10-08 13:10:00,13.17,13.31,13.08,13.31,333300.0,9.862,9.9669,9.7946,9.9669,333300.0
2008-10-08 13:15:00,13.32,13.35,13.15,13.24,139600.0,9.9744,9.9968,9.8471,9.9145,139600.0
2008-10-08 13:20:00,13.24,13.3,13.16,13.19,98800.0,9.9145,9.9594,9.8545,9.877,98800.0
2008-10-08 13:25:00,13.17,13.18,13.02,13.02,130600.0,9.862,9.8695,9.7497,9.7497,130600.0
2008-10-08 13:30:00,13.01,13.09,12.98,13.07,115000.0,9.7422,9.8021,9.7198,9.7872,115000.0
2008-10-08 13:35:00,13.06,13.32,12.78,12.78,238200.0,9.7797,9.9744,9.57,9.57,238200.0
2008-10-08 13:40:00,13.21,13.31,13.19,13.2,204200.0,9.892,9.9669,9.877,9.8845,204200.0
2008-10-08 13:45:00,13.2,13.24,13.06,13.09,89800.0,9.8845,9.9145,9.7797,9.8021,89800.0
2008-10-08 13:50:00,13.1,13.21,13.1,13.19,176200.0,9.8096,9.892,9.8096,9.877,176200.0
2008-10-08 13:55:00,13.2,13.22,13.15,13.2,224600.0,9.8845,9.8995,9.8471,9.8845,224600.0
2008-10-08 14:00:00,13.2,13.21,13.13,13.2,297400.0,9.8845,9.892,9.8321,9.8845,297400.0
2008-10-08 14:05:00,13.21,13.26,13.15,13.22,137000.0,9.892,9.9294,9.8471,9.8995,137000.0
2008-10-08 14:10:00,13.22,13.23,13.11,13.18,140600.0,9.8995,9.907,9.8171,9.8695,140600.0
2008-10-08 14:15:00,13.18,13.3,13.15,13.3,207800.0,9.8695,9.9594,9.8471,9.9594,207800.0
2008-10-08 14:20:00,13.3,13.37,13.24,13.33,336200.0,9.9594,10.0118,9.9145,9.9818,336200.0
2008-10-08 14:25:00,13.33,13.39,13.26,13.37,229300.0,9.9818,10.0268,9.9294,10.0118,229300.0
2008-10-08 14:30:00,13.37,13.45,13.34,13.35,246500.0,10.0118,10.0717,9.9893,9.9968,246500.0
2008-10-08 14:35:00,13.35,13.38,13.33,13.35,305900.0,9.9968,10.0193,9.9818,9.9968,305900.0
2008-10-08 14:40:00,13.35,13.35,13.17,13.21,111800.0,9.9968,9.9968,9.862,9.892,111800.0
2008-10-08 14:45:00,13.21,13.31,13.2,13.28,61900.0,9.892,9.9669,9.8845,9.9444,61900.0
2008-10-08 14:50:00,13.28,13.35,13.28,13.32,132300.0,9.9444,9.9968,9.9444,9.9744,132300.0
2008-10-08 14:55:00,13.32,13.38,13.28,13.31,174600.0,9.9744,10.0193,9.9444,9.9669,174600.0
2008-10-08 15:00:00,13.3,13.36,13.29,13.34,286600.0,9.9594,10.0043,9.9519,9.9893,286600.0
2008-10-08 15:05:00,13.34,13.45,13.31,13.38,133300.0,9.9893,10.0717,9.9669,10.0193,133300.0
2008-10-08 15:10:00,13.37,13.43,13.31,13.37,189100.0,10.0118,10.0567,9.9669,10.0118,189100.0
2008-10-08 15:15:00,13.37,13.5,13.32,13.5,216000.0,10.0118,10.1091,9.9744,10.1091,216000.0
2008-10-08 15:20:00,13.5,13.6,13.47,13.53,365800.0,10.1091,10.184,10.0867,10.1316,365800.0
2008-10-08 15:25:00,13.53,13.6,13.49,13.54,253900.0,10.1316,10.184,10.1017,10.1391,253900.0
2008-10-08 15:30:00,13.53,13.62,13.43,13.44,305800.0,10.1316,10.199,10.0567,10.0642,305800.0
2008-10-08 15:35:00,13.44,13.44,13.25,13.26,223700.0,10.0642,10.0642,9.9219,9.9294,223700.0
2008-10-08 15:40:00,13.26,13.32,13.14,13.29,318000.0,9.9294,9.9744,9.8396,9.9519,318000.0
2008-10-08 15:45:00,13.28,13.31,13.24,13.27,334200.0,9.9444,9.9669,9.9145,9.9369,334200.0
2008-10-08 15:50:00,13.27,13.27,13.24,13.25,643400.0,9.9369,9.9369,9.9145,9.9219,643400.0
2008-10-08 15:55:00,13.25,13.26,13.22,13.25,596700.0,9.9219,9.9294,9.8995,9.9219,596700.0
2008-10-09 09:30:00,13.41,13.73,13.31,13.56,304600.0,10.0418,10.2814,9.9669,10.1541,304600.0
2008-10-09 09:35:00,13.57,13.61,13.32,13.47,128100.0,10.1616,10.1915,9.9744,10.0867,128100.0
2008-10-09 09:40:00,13.49,13.71,13.47,13.65,143500.0,10.1017,10.2664,10.0867,10.2215,143500.0
2008-10-09 09:45:00,13.66,13.85,13.64,13.79,224200.0,10.229,10.3712,10.214,10.3263,224200.0
2008-10-09 09:50:00,13.79,13.84,13.77,13.82,155600.0,10.3263,10.3637,10.3113,10.3488,155600.0
2008-10-09 09:55:00,13.82,13.83,13.69,13.72,356800.0,10.3488,10.3563,10.2514,10.2739,356800.0
2008-10-09 10:00:00,13.72,13.75,13.65,13.69,253500.0,10.2739,10.2964,10.2215,10.2514,253500.0
2008-10-09 10:05:00,13.68,13.94,13.65,13.92,220900.0,10.2439,10.4386,10.2215,10.4237,220900.0
2008-10-09 10:10:00,13.91,13.91,13.82,13.86,171300.0,10.4162,10.4162,10.3488,10.3787,171300.0
2008-10-09 10:15:00,13.86,13.98,13.85,13.95,126300.0,10.3787,10.4686,10.3712,10.4461,126300.0
2008-10-09 10:20:00,13.96,13.99,13.85,13.85,115700.0,10.4536,10.4761,10.3712,10.3712,115700.0
2008-10-09 10:25:00,13.85,13.92,13.77,13.81,122400.0,10.3712,10.4237,10.3113,10.3413,122400.0
2008-10-09 10:30:00,13.79,13.93,13.78,13.92,142100.0,10.3263,10.4311,10.3188,10.4237,142100.0
2008-10-09 10:35:00,13.92,14.01,13.88,13.94,176200.0,10.4237,10.491,10.3937,10.4386,176200.0
2008-10-09 10:40:00,13.94,14.02,13.91,13.93,302300.0,10.4386,10.4985,10.4162,10.4311,302300.0
2008-10-09 10:45:00,13.92,13.99,13.87,13.95,254500.0,10.4237,10.4761,10.3862,10.4461,254500.0
2008-10-09 10:50:00,13.96,13.97,13.84,13.84,272600.0,10.4536,10.4611,10.3637,10.3637,272600.0
2008-10-09 10:55:00,13.85,13.87,13.76,13.77,237500.0,10.3712,10.3862,10.3038,10.3113,237500.0
2008-10-09 11:00:00,13.77,13.81,13.59,13.6,195300.0,10.3113,10.3413,10.1765,10.184,195300.0
2008-10-09 11:05:00,13.6,13.8,13.55,13.76,216400.0,10.184,10.3338,10.1466,10.3038,216400.0
2008-10-09 11:10:00,13.75,14.0,13.68,13.99,141600.0,10.2964,10.4836,10.2439,10.4761,141600.0
2008-10-09 11:15:00,13.99,14.07,13.87,14.05,166700.0,10.4761,10.536,10.3862,10.521,166700.0
2008-10-09 11:20:00,14.06,14.08,13.85,13.85,122900.0,10.5285,10.5435,10.3712,10.3712,122900.0
2008-10-09 11:25:00,13.85,13.94,13.85,13.92,136300.0,10.3712,10.4386,10.3712,10.4237,136300.0
2008-10-09 11:30:00,13.92,14.01,13.88,13.96,118700.0,10.4237,10.491,10.3937,10.4536,118700.0
2008-10-09 11:35:00,13.95,14.05,13.91,13.98,138900.0,10.4461,10.521,10.4162,10.4686,138900.0
2008-10-09 11:40:00,13.98,14.05,13.94,13.96,92300.0,10.4686,10.521,10.4386,10.4536,92300.0
2008-10-09 11:45:00,13.95,14.06,13.95,13.99,72800.0,10.4461,10.5285,10.4461,10.4761,72800.0
2008-10-09 11:50:00,13.99,14.03,13.91,13.92,120500.0,10.4761,10.506,10.4162,10.4237,120500.0
2008-10-09 11:55:00,13.93,13.95,13.84,13.85,104000.0,10.4311,10.4461,10.3637,10.3712,104000.0
2008-10-09 12:00:00,13.86,13.89,13.79,13.83,62300.0,10.3787,10.4012,10.3263,10.3563,62300.0
2008-10-09 12:05:00,13.84,13.92,13.8,13.88,65400.0,10.3637,10.4237,10.3338,10.3937,65400.0
2008-10-09 12:10:00,13.88,13.98,13.86,13.89,58200.0,10.3937,10.4686,10.3787,10.4012,58200.0
2008-10-09 12:15:00,13.88,14.0,13.86,13.98,81400.0,10.3937,10.4836,10.3787,10.4686,81400.0
2008-10-09 12:20:00,13.98,14.07,13.96,14.07,89700.0,10.4686,10.536,10.4536,10.536,89700.0
2008-10-09 12:25:00,14.07,14.08,14.0,14.02,64400.0,10.536,10.5435,10.4836,10.4985,64400.0
2008-10-09 12:30:00,14.02,14.1,14.02,14.08,103100.0,10.4985,10.5584,10.4985,10.5435,103100.0
2008-10-09 12:35:00,14.08,14.08,14.04,14.05,36700.0,10.5435,10.5435,10.5135,10.521,36700.0
2008-10-09 12:40:00,14.05,14.06,13.96,13.99,76500.0,10.521,10.5285,10.4536,10.4761,76500.0
2008-10-09 12:45:00,13.99,14.0,13.86,13.87,62300.0,10.4761,10.4836,10.3787,10.3862,62300.0
2008-10-09 12:50:00,13.86,13.89,13.82,13.85,67800.0,10.3787,10.4012,10.3488,10.3712,67800.0
2008-10-09 12:55:00,13.84,13.88,13.8,13.85,64800.0,10.3637,10.3937,10.3338,10.3712,64800.0
2008-10-09 13:00:00,13.85,13.92,13.85,13.9,55300.0,10.3712,10.4237,10.3712,10.4087,55300.0
2008-10-09 13:05:00,13.9,13.91,13.86,13.89,48700.0,10.4087,10.4162,10.3787,10.4012,48700.0
2008-10-09 13:10:00,13.89,14.05,13.89,13.98,80000.0,10.4012,10.521,10.4012,10.4686,80000.0
2008-10-09 13:15:00,13.98,14.02,13.92,13.92,49000.0,10.4686,10.4985,10.4237,10.4237,49000.0
2008-10-09 13:20:00,13.92,13.94,13.88,13.93,75200.0,10.4237,10.4386,10.3937,10.4311,75200.0
2008-10-09 13:25:00,13.93,14.1,13.88,14.04,130600.0,10.4311,10.5584,10.3937,10.5135,130600.0
2008-10-09 13:30:00,14.05,14.07,13.95,13.96,156600.0,10.521,10.536,10.4461,10.4536,156600.0
2008-10-09 13:35:00,13.95,14.0,13.82,13.85,178400.0,10.4461,10.4836,10.3488,10.3712,178400.0
2008-10-09 13:40:00,13.86,13.91,13.85,13.89,59700.0,10.3787,10.4162,10.3712,10.4012,59700.0
2008-10-09 13:45:00,13.89,13.91,13.82,13.85,57800.0,10.4012,10.4162,10.3488,10.3712,57800.0
2008-10-09 13:50:00,13.85,13.87,13.78,13.83,65000.0,10.3712,10.3862,10.3188,10.3563,65000.0
2008-10-09 13:55:00,13.83,13.94,13.83,13.91,72500.0,10.3563,10.4386,10.3563,10.4162,72500.0
2008-10-09 14:00:00,13.91,13.96,13.89,13.9,65200.0,10.4162,10.4536,10.4012,10.4087,65200.0
2008-10-09 14:05:00,13.9,13.92,13.86,13.92,60100.0,10.4087,10.4237,10.3787,10.4237,60100.0
2008-10-09 14:10:00,13.92,13.92,13.8,13.81,64300.0,10.4237,10.4237,10.3338,10.3413,64300.0
2008-10-09 14:15:00,13.82,13.86,13.74,13.79,80600.0,10.3488,10.3787,10.2889,10.3263,80600.0
2008-10-09 14:20:00,13.8,13.83,13.75,13.83,73800.0,10.3338,10.3563,10.2964,10.3563,73800.0
2008-10-09 14:25:00,13.83,13.86,13.8,13.81,201200.0,10.3563,10.3787,10.3338,10.3413,201200.0
2008-10-09 14:30:00,13.81,13.85,13.77,13.77,60300.0,10.3413,10.3712,10.3113,10.3113,60300.0
2008-10-09 14:35:00,13.76,13.81,13.71,13.73,72200.0,10.3038,10.3413,10.2664,10.2814,72200.0
2008-10-09 14:40:00,13.73,13.83,13.73,13.77,122900.0,10.2814,10.3563,10.2814,10.3113,122900.0
2008-10-09 14:45:00,13.77,13.78,13.68,13.77,208800.0,10.3113,10.3188,10.2439,10.3113,208800.0
2008-10-09 14:50:00,13.76,13.76,13.66,13.67,173700.0,10.3038,10.3038,10.229,10.2364,173700.0
2008-10-09 14:55:00,13.67,13.76,13.63,13.68,195300.0,10.2364,10.3038,10.2065,10.2439,195300.0
2008-10-09 15:00:00,13.68,13.7,13.54,13.59,217200.0,10.2439,10.2589,10.1391,10.1765,217200.0
2008-10-09 15:05:00,13.59,13.73,13.58,13.71,276700.0,10.1765,10.2814,10.1691,10.2664,276700.0
2008-10-09 15:10:00,13.71,13.73,13.59,13.65,310200.0,10.2664,10.2814,10.1765,10.2215,310200.0
2008-10-09 15:15:00,13.65,13.74,13.63,13.68,234700.0,10.2215,10.2889,10.2065,10.2439,234700.0
2008-10-09 15:20:00,13.67,13.76,13.64,13.75,291700.0,10.2364,10.3038,10.214,10.2964,291700.0
2008-10-09 15:25:00,13.75,13.76,13.69,13.69,210900.0,10.2964,10.3038,10.2514,10.2514,210900.0
2008-10-09 15:30:00,13.7,13.75,13.66,13.67,278800.0,10.2589,10.2964,10.229,10.2364,278800.0
2008-10-09 15:35:00,13.69,13.7,13.56,13.57,200600.0,10.2514,10.2589,10.1541,10.1616,200600.0
2008-10-09 15:40:00,13.57,13.59,13.46,13.51,416700.0,10.1616,10.1765,10.0792,10.1166,416700.0
2008-10-09 15:45:00,13.51,13.52,13.39,13.41,397700.0,10.1166,10.1241,10.0268,10.0418,397700.0
2008-10-09 15:50:00,13.41,13.43,13.25,13.43,602700.0,10.0418,10.0567,9.9219,10.0567,602700.0
2008-10-09 15:55:00,13.43,13.6,13.4,13.4,590900.0,10.0567,10.184,10.0343,10.0343,590900.0
2008-10-10 09:30:00,12.94,13.45,12.9,13.1,148600.0,9.6898,10.0717,9.6599,9.8096,148600.0
2008-10-10 09:35:00,13.09,13.62,12.78,13.6,269600.0,9.8021,10.199,9.57,10.184,269600.0
2008-10-10 09:40:00,13.6,13.88,13.55,13.85,391800.0,10.184,10.3937,10.1466,10.3712,391800.0
2008-10-10 09:45:00,13.85,14.18,13.84,14.14,324100.0,10.3712,10.6183,10.3637,10.5884,324100.0
2008-10-10 09:50:00,14.15,14.19,13.9,13.98,303200.0,10.5959,10.6258,10.4087,10.4686,303200.0
2008-10-10 09:55:00,13.98,13.98,13.6,13.61,321800.0,10.4686,10.4686,10.184,10.1915,321800.0
2008-10-10 10:00:00,13.61,13.87,13.58,13.74,250000.0,10.1915,10.3862,10.1691,10.2889,250000.0
2008-10-10 10:05:00,13.76,14.04,13.71,14.0,613200.0,10.3038,10.5135,10.2664,10.4836,613200.0
2008-10-10 10:10:00,14.0,14.01,13.84,13.93,221700.0,10.4836,10.491,10.3637,10.4311,221700.0
2008-10-10 10:15:00,13.95,13.99,13.62,13.72,286100.0,10.4461,10.4761,10.199,10.2739,286100.0
2008-10-10 10:20:00,13.72,13.79,13.62,13.65,210600.0,10.2739,10.3263,10.199,10.2215,210600.0
2008-10-10 10:25:00,13.64,13.74,13.51,13.67,111800.0,10.214,10.2889,10.1166,10.2364,111800.0
2008-10-10 10:30:00,13.68,13.74,13.51,13.52,191900.0,10.2439,10.2889,10.1166,10.1241,191900.0
2008-10-10 10:35:00,13.52,13.59,13.41,13.48,116800.0,10.1241,10.1765,10.0418,10.0942,116800.0
2008-10-10 10:40:00,13.49,13.62,13.34,13.46,157900.0,10.1017,10.199,9.9893,10.0792,157900.0
2008-10-10 10:45:00,13.47,13.71,13.41,13.61,249200.0,10.0867,10.2664,10.0418,10.1915,249200.0
2008-10-10 10:50:00,13.61,13.68,13.51,13.53,113800.0,10.1915,10.2439,10.1166,10.1316,113800.0
2008-10-10 10:55:00,13.52,13.55,13.4,13.52,129300.0,10.1241,10.1466,10.0343,10.1241,129300.0
2008-10-10 11:00:00,13.53,13.68,13.47,13.5,146000.0,10.1316,10.2439,10.0867,10.1091,146000.0
2008-10-10 11:05:00,13.5,13.58,13.24,13.29,134500.0,10.1091,10.1691,9.9145,9.9519,134500.0
2008-10-10 11:10:00,13.3,13.37,13.11,13.34,159900.0,9.9594,10.0118,9.8171,9.9893,159900.0
2008-10-10 11:15:00,13.34,13.46,13.22,13.22,167900.0,9.9893,10.0792,9.8995,9.8995,167900.0
2008-10-10 11:20:00,13.22,13.3,13.15,13.16,96300.0,9.8995,9.9594,9.8471,9.8545,96300.0
2008-10-10 11:25:00,13.16,13.2,13.11,13.19,159200.0,9.8545,9.8845,9.8171,9.877,159200.0
2008-10-10 11:30:00,13.19,13.29,13.09,13.22,213300.0,9.877,9.9519,9.8021,9.8995,213300.0
2008-10-10 11:35:00,13.22,13.37,13.22,13.35,124800.0,9.8995,10.0118,9.8995,9.9968,124800.0
2008-10-10 11:40:00,13.35,13.41,13.18,13.19,146600.0,9.9968,10.0418,9.8695,9.877,146600.0
2008-10-10 11:45:00,13.19,13.28,13.13,13.14,62900.0,9.877,9.9444,9.8321,9.8396,62900.0
2008-10-10 11:50:00,13.14,13.14,12.92,12.93,158500.0,9.8396,9.8396,9.6748,9.6823,158500.0
2008-10-10 11:55:00,12.94,13.06,12.9,12.99,143100.0,9.6898,9.7797,9.6599,9.7272,143100.0
2008-10-10 12:00:00,12.99,13.1,12.97,13.06,184800.0,9.7272,9.8096,9.7123,9.7797,184800.0
2008-10-10 12:05:00,13.07,13.16,13.0,13.03,131600.0,9.7872,9.8545,9.7347,9.7572,131600.0
2008-10-10 12:10:00,13.04,13.2,13.01,13.18,192000.0,9.7647,9.8845,9.7422,9.8695,192000.0
2008-10-10 12:15:00,13.19,13.27,13.15,13.23,158900.0,9.877,9.9369,9.8471,9.907,158900.0
2008-10-10 12:20:00,13.24,13.26,13.04,13.08,281200.0,9.9145,9.9294,9.7647,9.7946,281200.0
2008-10-10 12:25:00,13.08,13.15,13.0,13.05,169200.0,9.7946,9.8471,9.7347,9.7722,169200.0
2008-10-10 12:30:00,13.04,13.14,13.0,13.01,109700.0,9.7647,9.8396,9.7347,9.7422,109700.0
2008-10-10 12:35:00,13.01,13.1,12.92,13.01,147300.0,9.7422,9.8096,9.6748,9.7422,147300.0
2008-10-10 12:40:00,13.0,13.32,12.99,13.23,133500.0,9.7347,9.9744,9.7272,9.907,133500.0
2008-10-10 12:45:00,13.23,13.33,13.18,13.18,103600.0,9.907,9.9818,9.8695,9.8695,103600.0
2008-10-10 12:50:00,13.16,13.31,13.16,13.25,96200.0,9.8545,9.9669,9.8545,9.9219,96200.0
2008-10-10 12:55:00,13.24,13.27,13.11,13.22,86200.0,9.9145,9.9369,9.8171,9.8995,86200.0
2008-10-10 13:00:00,13.22,13.24,13.09,13.13,69700.0,9.8995,9.9145,9.8021,9.8321,69700.0
2008-10-10 13:05:00,13.12,13.17,13.04,13.17,130400.0,9.8246,9.862,9.7647,9.862,130400.0
2008-10-10 13:10:00,13.16,13.17,13.14,13.15,245900.0,9.8545,9.862,9.8396,9.8471,245900.0
2008-10-10 13:15:00,13.15,13.16,13.14,13.15,138400.0,9.8471,9.8545,9.8396,9.8471,138400.0
2008-10-10 13:20:00,13.15,13.29,13.14,13.15,108500.0,9.8471,9.9519,9.8396,9.8471,108500.0
2008-10-10 13:25:00,13.15,13.2,13.12,13.13,64700.0,9.8471,9.8845,9.8246,9.8321,64700.0
2008-10-10 13:30:00,13.13,13.14,13.0,13.0,113200.0,9.8321,9.8396,9.7347,9.7347,113200.0
2008-10-10 13:35:00,13.0,13.05,12.94,13.02,141900.0,9.7347,9.7722,9.6898,9.7497,141900.0
2008-10-10 13:40:00,13.01,13.01,12.9,12.9,95800.0,9.7422,9.7422,9.6599,9.6599,95800.0
2008-10-10 13:45:00,12.9,12.9,12.72,12.75,109300.0,9.6599,9.6599,9.5251,9.5475,109300.0
2008-10-10 13:50:00,12.74,12.81,12.64,12.68,154000.0,9.54,9.5925,9.4652,9.4951,154000.0
2008-10-10 13:55:00,12.69,12.84,12.65,12.82,123600.0,9.5026,9.6149,9.4726,9.5999,123600.0
2008-10-10 14:00:00,12.84,12.86,12.7,12.86,150500.0,9.6149,9.6299,9.5101,9.6299,150500.0
2008-10-10 14:05:00,12.86,13.06,12.85,13.03,175800.0,9.6299,9.7797,9.6224,9.7572,175800.0
2008-10-10 14:10:00,13.03,13.03,12.88,12.93,216900.0,9.7572,9.7572,9.6449,9.6823,216900.0
2008-10-10 14:15:00,12.91,12.98,12.8,12.82,171400.0,9.6673,9.7198,9.585,9.5999,171400.0
2008-10-10 14:20:00,12.83,12.96,12.79,12.8,112600.0,9.6074,9.7048,9.5775,9.585,112600.0
2008-10-10 14:25:00,12.8,12.86,12.74,12.77,153300.0,9.585,9.6299,9.54,9.5625,153300.0
2008-10-10 14:30:00,12.77,12.87,12.76,12.76,133600.0,9.5625,9.6374,9.555,9.555,133600.0
2008-10-10 14:35:00,12.76,12.81,12.67,12.8,95400.0,9.555,9.5925,9.4876,9.585,95400.0
2008-10-10 14:40:00,12.8,12.84,12.73,12.81,120400.0,9.585,9.6149,9.5326,9.5925,120400.0
2008-10-10 14:45:00,12.81,12.98,12.79,12.92,119600.0,9.5925,9.7198,9.5775,9.6748,119600.0
2008-10-10 14:50:00,12.92,12.98,12.72,12.72,174700.0,9.6748,9.7198,9.5251,9.5251,174700.0
2008-10-10 14:55:00,12.73,12.81,12.62,12.78,150200.0,9.5326,9.5925,9.4502,9.57,150200.0
2008-10-10 15:00:00,12.78,12.98,12.71,12.81,212900.0,9.57,9.7198,9.5176,9.5925,212900.0
2008-10-10 15:05:00,12.8,12.99,12.77,12.92,110200.0,9.585,9.7272,9.5625,9.6748,110200.0
2008-10-10 15:10:00,12.9,13.19,12.88,13.02,319500.0,9.6599,9.877,9.6449,9.7497,319500.0
2008-10-10 15:15:00,13.03,13.36,12.98,13.21,227100.0,9.7572,10.0043,9.7198,9.892,227100.0
2008-10-10 15:20:00,13.21,13.42,13.13,13.34,499300.0,9.892,10.0492,9.8321,9.9893,499300.0
2008-10-10 15:25:00,13.33,13.48,13.2,13.43,341800.0,9.9818,10.0942,9.8845,10.0567,341800.0
2008-10-10 15:30:00,13.43,13.68,13.4,13.65,212600.0,10.0567,10.2439,10.0343,10.2215,212600.0
2008-10-10 15:35:00,13.67,13.81,13.5,13.6,302700.0,10.2364,10.3413,10.1091,10.184,302700.0
2008-10-10 15:40:00,13.6,13.6,13.38,13.44,361900.0,10.184,10.184,10.0193,10.0642,361900.0
2008-10-10 15:45:00,13.45,13.62,13.37,13.46,244200.0,10.0717,10.199,10.0118,10.0792,244200.0
2008-10-10 15:50:00,13.48,13.52,13.34,13.35,287900.0,10.0942,10.1241,9.9893,9.9968,287900.0
2008-10-10 15:55:00,13.35,13.49,13.2,13.26,314900.0,9.9968,10.1017,9.8845,9.9294,314900.0
2008-10-13 09:30:00,13.98,14.33,13.92,14.1,222900.0,10.4686,10.7307,10.4237,10.5584,222900.0
2008-10-13 09:35:00,14.08,14.11,13.84,13.95,194100.0,10.5435,10.5659,10.3637,10.4461,194100.0
2008-10-13 09:40:00,13.96,14.04,13.84,13.96,132400.0,10.4536,10.5135,10.3637,10.4536,132400.0
2008-10-13 09:45:00,13.96,14.04,13.9,13.93,125700.0,10.4536,10.5135,10.4087,10.4311,125700.0
2008-10-13 09:50:00,13.92,14.01,13.88,13.97,139200.0,10.4237,10.491,10.3937,10.4611,139200.0
2008-10-13 09:55:00,13.97,14.07,13.95,14.06,107300.0,10.4611,10.536,10.4461,10.5285,107300.0
2008-10-13 10:00:00,14.04,14.11,13.97,13.97,79700.0,10.5135,10.5659,10.4611,10.4611,79700.0
2008-10-13 10:05:00,13.96,14.02,13.93,13.97,56500.0,10.4536,10.4985,10.4311,10.4611,56500.0
2008-10-13 10:10:00,13.97,14.09,13.94,14.08,81500.0,10.4611,10.551,10.4386,10.5435,81500.0
2008-10-13 10:15:00,14.09,14.15,14.0,14.12,112700.0,10.551,10.5959,10.4836,10.5734,112700.0
2008-10-13 10:20:00,14.11,14.24,14.11,14.17,95900.0,10.5659,10.6633,10.5659,10.6109,95900.0
2008-10-13 10:25:00,14.15,14.33,14.15,14.31,90700.0,10.5959,10.7307,10.5959,10.7157,90700.0
2008-10-13 10:30:00,14.3,14.33,14.23,14.23,80900.0,10.7082,10.7307,10.6558,10.6558,80900.0
2008-10-13 10:35:00,14.22,14.29,14.15,14.28,61500.0,10.6483,10.7007,10.5959,10.6932,61500.0
2008-10-13 10:40:00,14.28,14.32,14.22,14.26,51100.0,10.6932,10.7232,10.6483,10.6783,51100.0
2008-10-13 10:45:00,14.26,14.31,14.24,14.25,83900.0,10.6783,10.7157,10.6633,10.6708,83900.0
2008-10-13 10:50:00,14.24,14.24,14.15,14.18,45900.0,10.6633,10.6633,10.5959,10.6183,45900.0
2008-10-13 10:55:00,14.19,14.21,14.13,14.14,45500.0,10.6258,10.6408,10.5809,10.5884,45500.0
2008-10-13 11:00:00,14.13,14.2,14.1,14.16,47600.0,10.5809,10.6333,10.5584,10.6034,47600.0
2008-10-13 11:05:00,14.15,14.16,14.09,14.1,55700.0,10.5959,10.6034,10.551,10.5584,55700.0
2008-10-13 11:10:00,14.09,14.1,14.02,14.06,88100.0,10.551,10.5584,10.4985,10.5285,88100.0
2008-10-13 11:15:00,14.06,14.07,14.0,14.0,93700.0,10.5285,10.536,10.4836,10.4836,93700.0
2008-10-13 11:20:00,14.0,14.07,14.0,14.06,60100.0,10.4836,10.536,10.4836,10.5285,60100.0
2008-10-13 11:25:00,14.06,14.14,14.05,14.09,57000.0,10.5285,10.5884,10.521,10.551,57000.0
2008-10-13 11:30:00,14.1,14.14,14.1,14.12,26600.0,10.5584,10.5884,10.5584,10.5734,26600.0
2008-10-13 11:35:00,14.12,14.15,14.09,14.14,39500.0,10.5734,10.5959,10.551,10.5884,39500.0
2008-10-13 11:40:00,14.14,14.19,14.14,14.17,39000.0,10.5884,10.6258,10.5884,10.6109,39000.0
2008-10-13 11:45:00,14.18,14.18,14.1,14.11,39900.0,10.6183,10.6183,10.5584,10.5659,39900.0
2008-10-13 11:50:00,14.11,14.13,14.05,14.05,39900.0,10.5659,10.5809,10.521,10.521,39900.0
2008-10-13 11:55:00,14.05,14.11,14.05,14.1,29900.0,10.521,10.5659,10.521,10.5584,29900.0
2008-10-13 12:00:00,14.11,14.13,14.07,14.09,51700.0,10.5659,10.5809,10.536,10.551,51700.0
2008-10-13 12:05:00,14.09,14.16,14.09,14.15,36400.0,10.551,10.6034,10.551,10.5959,36400.0
2008-10-13 12:10:00,14.15,14.18,14.15,14.18,44400.0,10.5959,10.6183,10.5959,10.6183,44400.0
2008-10-13 12:15:00,14.18,14.19,14.16,14.17,38300.0,10.6183,10.6258,10.6034,10.6109,38300.0
2008-10-13 12:20:00,14.18,14.18,14.14,14.16,74100.0,10.6183,10.6183,10.5884,10.6034,74100.0
2008-10-13 12:25:00,14.16,14.19,14.16,14.18,109400.0,10.6034,10.6258,10.6034,10.6183,109400.0
2008-10-13 12:30:00,14.18,14.19,14.18,14.18,42800.0,10.6183,10.6258,10.6183,10.6183,42800.0
2008-10-13 12:35:00,14.18,14.21,14.17,14.2,53000.0,10.6183,10.6408,10.6109,10.6333,53000.0
2008-10-13 12:40:00,14.21,14.26,14.21,14.26,43100.0,10.6408,10.6783,10.6408,10.6783,43100.0
2008-10-13 12:45:00,14.26,14.29,14.25,14.25,68400.0,10.6783,10.7007,10.6708,10.6708,68400.0
2008-10-13 12:50:00,14.25,14.26,14.23,14.25,47000.0,10.6708,10.6783,10.6558,10.6708,47000.0
2008-10-13 12:55:00,14.24,14.24,14.19,14.2,44900.0,10.6633,10.6633,10.6258,10.6333,44900.0
2008-10-13 13:00:00,14.21,14.26,14.19,14.25,78400.0,10.6408,10.6783,10.6258,10.6708,78400.0
2008-10-13 13:05:00,14.24,14.24,14.2,14.22,74800.0,10.6633,10.6633,10.6333,10.6483,74800.0
2008-10-13 13:10:00,14.22,14.38,14.22,14.36,201800.0,10.6483,10.7681,10.6483,10.7531,201800.0
2008-10-13 13:15:00,14.36,14.38,14.32,14.36,117100.0,10.7531,10.7681,10.7232,10.7531,117100.0
2008-10-13 13:20:00,14.37,14.39,14.36,14.39,82900.0,10.7606,10.7756,10.7531,10.7756,82900.0
2008-10-13 13:25:00,14.38,14.44,14.38,14.4,65800.0,10.7681,10.813,10.7681,10.7831,65800.0
2008-10-13 13:30:00,14.4,14.48,14.4,14.46,40100.0,10.7831,10.843,10.7831,10.828,40100.0
2008-10-13 13:35:00,14.46,14.47,14.4,14.41,51700.0,10.828,10.8355,10.7831,10.7906,51700.0
2008-10-13 13:40:00,14.41,14.42,14.36,14.38,53500.0,10.7906,10.7981,10.7531,10.7681,53500.0
2008-10-13 13:45:00,14.38,14.43,14.37,14.37,74400.0,10.7681,10.8056,10.7606,10.7606,74400.0
2008-10-13 13:50:00,14.37,14.38,14.28,14.28,90000.0,10.7606,10.7681,10.6932,10.6932,90000.0
2008-10-13 13:55:00,14.27,14.33,14.23,14.26,137000.0,10.6857,10.7307,10.6558,10.6783,137000.0
2008-10-13 14:00:00,14.26,14.37,14.25,14.35,152700.0,10.6783,10.7606,10.6708,10.7456,152700.0
2008-10-13 14:05:00,14.35,14.39,14.28,14.3,121900.0,10.7456,10.7756,10.6932,10.7082,121900.0
2008-10-13 14:10:00,14.3,14.38,14.3,14.36,149100.0,10.7082,10.7681,10.7082,10.7531,149100.0
2008-10-13 14:15:00,14.36,14.37,14.27,14.28,108500.0,10.7531,10.7606,10.6857,10.6932,108500.0
2008-10-13 14:20:00,14.27,14.28,14.19,14.22,97400.0,10.6857,10.6932,10.6258,10.6483,97400.0
2008-10-13 14:25:00,14.22,14.24,14.14,14.15,90100.0,10.6483,10.6633,10.5884,10.5959,90100.0
2008-10-13 14:30:00,14.15,14.2,14.14,14.2,57900.0,10.5959,10.6333,10.5884,10.6333,57900.0
2008-10-13 14:35:00,14.2,14.29,14.19,14.28,53900.0,10.6333,10.7007,10.6258,10.6932,53900.0
2008-10-13 14:40:00,14.27,14.37,14.27,14.35,81600.0,10.6857,10.7606,10.6857,10.7456,81600.0
2008-10-13 14:45:00,14.35,14.38,14.33,14.37,95500.0,10.7456,10.7681,10.7307,10.7606,95500.0
2008-10-13 14:50:00,14.38,14.39,14.32,14.34,62600.0,10.7681,10.7756,10.7232,10.7382,62600.0
2008-10-13 14:55:00,14.35,14.5,14.34,14.49,88800.0,10.7456,10.858,10.7382,10.8505,88800.0
2008-10-13 15:00:00,14.48,14.57,14.47,14.57,75300.0,10.843,10.9104,10.8355,10.9104,75300.0
2008-10-13 15:05:00,14.57,14.67,14.54,14.57,181400.0,10.9104,10.9853,10.8879,10.9104,181400.0
2008-10-13 15:10:00,14.57,14.62,14.53,14.58,79300.0,10.9104,10.9478,10.8804,10.9179,79300.0
2008-10-13 15:15:00,14.58,14.6,14.55,14.59,70000.0,10.9179,10.9329,10.8954,10.9254,70000.0
2008-10-13 15:20:00,14.59,14.68,14.55,14.66,113000.0,10.9254,10.9928,10.8954,10.9778,113000.0
2008-10-13 15:25:00,14.66,14.7,14.62,14.63,112300.0,10.9778,11.0077,10.9478,10.9553,112300.0
2008-10-13 15:30:00,14.62,14.67,14.6,14.66,112500.0,10.9478,10.9853,10.9329,10.9778,112500.0
2008-10-13 15:35:00,14.67,14.72,14.63,14.71,168100.0,10.9853,11.0227,10.9553,11.0152,168100.0
2008-10-13 15:40:00,14.7,14.73,14.63,14.65,170400.0,11.0077,11.0302,10.9553,10.9703,170400.0
2008-10-13 15:45:00,14.65,14.71,14.6,14.63,172200.0,10.9703,11.0152,10.9329,10.9553,172200.0
2008-10-13 15:50:00,14.64,14.87,14.63,14.84,278900.0,10.9628,11.135,10.9553,11.1126,278900.0
2008-10-13 15:55:00,14.83,14.95,14.83,14.95,410400.0,11.1051,11.1949,11.1051,11.1949,410400.0
2008-10-14 09:30:00,15.32,16.05,15.32,15.37,330200.0,11.472,12.0187,11.472,11.5095,330200.0
2008-10-14 09:35:00,15.37,15.54,15.06,15.18,325300.0,11.5095,11.6368,11.2773,11.3672,325300.0
2008-10-14 09:40:00,15.17,15.47,15.13,15.22,200900.0,11.3597,11.5843,11.3297,11.3971,200900.0
2008-10-14 09:45:00,15.22,15.3,15.03,15.28,209700.0,11.3971,11.457,11.2549,11.4421,209700.0
2008-10-14 09:50:00,15.27,15.36,14.94,15.05,251800.0,11.4346,11.502,11.1875,11.2698,251800.0
2008-10-14 09:55:00,15.04,15.09,14.87,14.94,192400.0,11.2623,11.2998,11.135,11.1875,192400.0
2008-10-14 10:00:00,14.95,15.26,14.92,15.26,245100.0,11.1949,11.4271,11.1725,11.4271,245100.0
2008-10-14 10:05:00,15.25,15.32,15.19,15.3,380200.0,11.4196,11.472,11.3747,11.457,380200.0
2008-10-14 10:10:00,15.3,15.31,14.95,15.11,292600.0,11.457,11.4645,11.1949,11.3148,292600.0
2008-10-14 10:15:00,15.1,15.21,14.99,15.2,300200.0,11.3073,11.3896,11.2249,11.3822,300200.0
2008-10-14 10:20:00,15.1,15.4,15.1,15.24,179700.0,11.3073,11.5319,11.3073,11.4121,179700.0
2008-10-14 10:25:00,15.25,15.25,14.95,15.02,260600.0,11.4196,11.4196,11.1949,11.2474,260600.0
2008-10-14 10:30:00,15.03,15.13,15.01,15.05,107100.0,11.2549,11.3297,11.2399,11.2698,107100.0
2008-10-14 10:35:00,15.05,15.09,14.84,14.9,135200.0,11.2698,11.2998,11.1126,11.1575,135200.0
2008-10-14 10:40:00,14.9,14.95,14.72,14.72,129300.0,11.1575,11.1949,11.0227,11.0227,129300.0
2008-10-14 10:45:00,14.72,14.87,14.69,14.84,177800.0,11.0227,11.135,11.0002,11.1126,177800.0
2008-10-14 10:50:00,14.85,15.0,14.85,14.99,123000.0,11.1201,11.2324,11.1201,11.2249,123000.0
2008-10-14 10:55:00,14.99,15.04,14.9,15.0,145400.0,11.2249,11.2623,11.1575,11.2324,145400.0
2008-10-14 11:00:00,15.0,15.0,14.81,14.82,125700.0,11.2324,11.2324,11.0901,11.0976,125700.0
2008-10-14 11:05:00,14.8,14.88,14.69,14.75,144300.0,11.0826,11.1425,11.0002,11.0452,144300.0
2008-10-14 11:10:00,14.75,14.75,14.55,14.63,223700.0,11.0452,11.0452,10.8954,10.9553,223700.0
2008-10-14 11:15:00,14.63,14.8,14.61,14.76,106500.0,10.9553,11.0826,10.9403,11.0527,106500.0
2008-10-14 11:20:00,14.76,14.78,14.7,14.78,75000.0,11.0527,11.0676,11.0077,11.0676,75000.0
2008-10-14 11:25:00,14.77,14.93,14.72,14.9,69500.0,11.0602,11.18,11.0227,11.1575,69500.0
2008-10-14 11:30:00,14.89,14.95,14.81,14.87,78900.0,11.15,11.1949,11.0901,11.135,78900.0
2008-10-14 11:35:00,14.85,14.95,14.85,14.92,95700.0,11.1201,11.1949,11.1201,11.1725,95700.0
2008-10-14 11:40:00,14.91,15.0,14.89,14.96,41800.0,11.165,11.2324,11.15,11.2024,41800.0
2008-10-14 11:45:00,14.95,15.15,14.95,15.13,120200.0,11.1949,11.3447,11.1949,11.3297,120200.0
2008-10-14 11:50:00,15.13,15.13,14.94,14.95,80700.0,11.3297,11.3297,11.1875,11.1949,80700.0
2008-10-14 11:55:00,14.95,15.02,14.95,14.96,30700.0,11.1949,11.2474,11.1949,11.2024,30700.0
2008-10-14 12:00:00,14.96,14.96,14.73,14.73,100500.0,11.2024,11.2024,11.0302,11.0302,100500.0
2008-10-14 12:05:00,14.72,14.85,14.72,14.82,54400.0,11.0227,11.1201,11.0227,11.0976,54400.0
2008-10-14 12:10:00,14.81,14.86,14.75,14.75,68900.0,11.0901,11.1276,11.0452,11.0452,68900.0
2008-10-14 12:15:00,14.75,14.78,14.73,14.77,69100.0,11.0452,11.0676,11.0302,11.0602,69100.0
2008-10-14 12:20:00,14.77,14.77,14.72,14.74,50800.0,11.0602,11.0602,11.0227,11.0377,50800.0
2008-10-14 12:25:00,14.75,14.81,14.73,14.81,47800.0,11.0452,11.0901,11.0302,11.0901,47800.0
2008-10-14 12:30:00,14.81,14.81,14.75,14.76,44900.0,11.0901,11.0901,11.0452,11.0527,44900.0
2008-10-14 12:35:00,14.77,14.88,14.77,14.83,150000.0,11.0602,11.1425,11.0602,11.1051,150000.0
2008-10-14 12:40:00,14.83,14.85,14.79,14.82,65700.0,11.1051,11.1201,11.0751,11.0976,65700.0
2008-10-14 12:45:00,14.83,14.9,14.81,14.88,41500.0,11.1051,11.1575,11.0901,11.1425,41500.0
2008-10-14 12:50:00,14.89,14.9,14.77,14.78,18400.0,11.15,11.1575,11.0602,11.0676,18400.0
2008-10-14 12:55:00,14.79,14.82,14.72,14.73,43200.0,11.0751,11.0976,11.0227,11.0302,43200.0
2008-10-14 13:00:00,14.74,14.8,14.7,14.77,108700.0,11.0377,11.0826,11.0077,11.0602,108700.0
2008-10-14 13:05:00,14.78,14.83,14.75,14.8,24500.0,11.0676,11.1051,11.0452,11.0826,24500.0
2008-10-14 13:10:00,14.8,14.84,14.74,14.84,329000.0,11.0826,11.1126,11.0377,11.1126,329000.0
2008-10-14 13:15:00,14.83,14.87,14.75,14.77,102300.0,11.1051,11.135,11.0452,11.0602,102300.0
2008-10-14 13:20:00,14.77,14.78,14.74,14.74,182000.0,11.0602,11.0676,11.0377,11.0377,182000.0
2008-10-14 13:25:00,14.74,14.82,14.74,14.8,72100.0,11.0377,11.0976,11.0377,11.0826,72100.0
2008-10-14 13:30:00,14.79,14.91,14.77,14.85,49800.0,11.0751,11.165,11.0602,11.1201,49800.0
2008-10-14 13:35:00,14.85,14.88,14.71,14.71,45800.0,11.1201,11.1425,11.0152,11.0152,45800.0
2008-10-14 13:40:00,14.7,14.77,14.68,14.76,184200.0,11.0077,11.0602,10.9928,11.0527,184200.0
2008-10-14 13:45:00,14.76,14.85,14.76,14.77,132700.0,11.0527,11.1201,11.0527,11.0602,132700.0
2008-10-14 13:50:00,14.77,14.78,14.71,14.71,124800.0,11.0602,11.0676,11.0152,11.0152,124800.0
2008-10-14 13:55:00,14.71,14.77,14.65,14.71,139900.0,11.0152,11.0602,10.9703,11.0152,139900.0
2008-10-14 14:00:00,14.71,14.79,14.7,14.73,156900.0,11.0152,11.0751,11.0077,11.0302,156900.0
2008-10-14 14:05:00,14.72,14.73,14.65,14.65,155000.0,11.0227,11.0302,10.9703,10.9703,155000.0
2008-10-14 14:10:00,14.65,14.66,14.55,14.61,110600.0,10.9703,10.9778,10.8954,10.9403,110600.0
2008-10-14 14:15:00,14.61,14.69,14.54,14.61,221800.0,10.9403,11.0002,10.8879,10.9403,221800.0
2008-10-14 14:20:00,14.61,14.71,14.58,14.66,221000.0,10.9403,11.0152,10.9179,10.9778,221000.0
2008-10-14 14:25:00,14.67,14.67,14.55,14.65,154500.0,10.9853,10.9853,10.8954,10.9703,154500.0
2008-10-14 14:30:00,14.66,14.72,14.41,14.49,201000.0,10.9778,11.0227,10.7906,10.8505,201000.0
2008-10-14 14:35:00,14.49,14.57,14.46,14.48,104100.0,10.8505,10.9104,10.828,10.843,104100.0
2008-10-14 14:40:00,14.48,14.49,14.34,14.38,104800.0,10.843,10.8505,10.7382,10.7681,104800.0
2008-10-14 14:45:00,14.37,14.38,14.22,14.24,159400.0,10.7606,10.7681,10.6483,10.6633,159400.0
2008-10-14 14:50:00,14.24,14.39,14.23,14.37,104200.0,10.6633,10.7756,10.6558,10.7606,104200.0
2008-10-14 14:55:00,14.38,14.44,14.31,14.37,187300.0,10.7681,10.813,10.7157,10.7606,187300.0
2008-10-14 15:00:00,14.36,14.47,14.31,14.43,140900.0,10.7531,10.8355,10.7157,10.8056,140900.0
2008-10-14 15:05:00,14.43,14.5,14.4,14.5,63200.0,10.8056,10.858,10.7831,10.858,63200.0
2008-10-14 15:10:00,14.5,14.61,14.43,14.58,259900.0,10.858,10.9403,10.8056,10.9179,259900.0
2008-10-14 15:15:00,14.58,14.59,14.42,14.51,220500.0,10.9179,10.9254,10.7981,10.8655,220500.0
2008-10-14 15:20:00,14.52,14.57,14.31,14.32,128600.0,10.8729,10.9104,10.7157,10.7232,128600.0
2008-10-14 15:25:00,14.31,14.46,14.29,14.45,103600.0,10.7157,10.828,10.7007,10.8205,103600.0
2008-10-14 15:30:00,14.46,14.63,14.45,14.58,228400.0,10.828,10.9553,10.8205,10.9179,228400.0
2008-10-14 15:35:00,14.57,14.61,14.33,14.37,192300.0,10.9104,10.9403,10.7307,10.7606,192300.0
2008-10-14 15:40:00,14.34,14.48,14.34,14.43,244700.0,10.7382,10.843,10.7382,10.8056,244700.0
2008-10-14 15:45:00,14.43,14.53,14.4,14.41,247000.0,10.8056,10.8804,10.7831,10.7906,247000.0
2008-10-14 15:50:00,14.41,14.42,14.25,14.26,418900.0,10.7906,10.7981,10.6708,10.6783,418900.0
2008-10-14 15:55:00,14.26,14.4,14.21,14.33,335800.0,10.6783,10.7831,10.6408,10.7307,335800.0
2008-10-15 09:30:00,13.75,13.83,13.43,13.56,263500.0,10.2964,10.3563,10.0567,10.1541,263500.0
2008-10-15 09:35:00,13.56,13.64,13.29,13.29,417900.0,10.1541,10.214,9.9519,9.9519,417900.0
2008-10-15 09:40:00,13.28,13.46,13.15,13.41,521900.0,9.9444,10.0792,9.8471,10.0418,521900.0
2008-10-15 09:45:00,13.41,13.42,13.28,13.29,214700.0,10.0418,10.0492,9.9444,9.9519,214700.0
2008-10-15 09:50:00,13.29,13.35,13.18,13.31,410000.0,9.9519,9.9968,9.8695,9.9669,410000.0
2008-10-15 09:55:00,13.3,13.49,13.24,13.45,370900.0,9.9594,10.1017,9.9145,10.0717,370900.0
2008-10-15 10:00:00,13.45,13.54,13.37,13.49,334100.0,10.0717,10.1391,10.0118,10.1017,334100.0
2008-10-15 10:05:00,13.5,13.55,13.41,13.5,353500.0,10.1091,10.1466,10.0418,10.1091,353500.0
2008-10-15 10:10:00,13.49,13.58,13.46,13.58,233100.0,10.1017,10.1691,10.0792,10.1691,233100.0
2008-10-15 10:15:00,13.58,13.58,13.4,13.41,186900.0,10.1691,10.1691,10.0343,10.0418,186900.0
2008-10-15 10:20:00,13.41,13.54,13.41,13.52,177900.0,10.0418,10.1391,10.0418,10.1241,177900.0
2008-10-15 10:25:00,13.52,13.56,13.4,13.53,173800.0,10.1241,10.1541,10.0343,10.1316,173800.0
2008-10-15 10:30:00,13.54,13.68,13.51,13.54,132700.0,10.1391,10.2439,10.1166,10.1391,132700.0
2008-10-15 10:35:00,13.54,13.65,13.53,13.61,105800.0,10.1391,10.2215,10.1316,10.1915,105800.0
2008-10-15 10:40:00,13.61,13.63,13.37,13.38,97600.0,10.1915,10.2065,10.0118,10.0193,97600.0
2008-10-15 10:45:00,13.38,13.44,13.37,13.37,51300.0,10.0193,10.0642,10.0118,10.0118,51300.0
2008-10-15 10:50:00,13.37,13.4,13.23,13.25,170600.0,10.0118,10.0343,9.907,9.9219,170600.0
2008-10-15 10:55:00,13.25,13.25,13.17,13.2,69900.0,9.9219,9.9219,9.862,9.8845,69900.0
2008-10-15 11:00:00,13.2,13.26,13.2,13.24,96200.0,9.8845,9.9294,9.8845,9.9145,96200.0
2008-10-15 11:05:00,13.24,13.26,13.17,13.26,102300.0,9.9145,9.9294,9.862,9.9294,102300.0
2008-10-15 11:10:00,13.25,13.25,13.2,13.25,71000.0,9.9219,9.9219,9.8845,9.9219,71000.0
2008-10-15 11:15:00,13.25,13.35,13.24,13.31,128300.0,9.9219,9.9968,9.9145,9.9669,128300.0
2008-10-15 11:20:00,13.32,13.34,13.22,13.24,141600.0,9.9744,9.9893,9.8995,9.9145,141600.0
2008-10-15 11:25:00,13.23,13.23,13.14,13.16,187500.0,9.907,9.907,9.8396,9.8545,187500.0
2008-10-15 11:30:00,13.15,13.19,13.09,13.19,185800.0,9.8471,9.877,9.8021,9.877,185800.0
2008-10-15 11:35:00,13.19,13.22,13.17,13.18,77400.0,9.877,9.8995,9.862,9.8695,77400.0
2008-10-15 11:40:00,13.18,13.21,13.1,13.13,265200.0,9.8695,9.892,9.8096,9.8321,265200.0
2008-10-15 11:45:00,13.12,13.13,13.07,13.1,109500.0,9.8246,9.8321,9.7872,9.8096,109500.0
2008-10-15 11:50:00,13.1,13.12,13.0,13.07,225000.0,9.8096,9.8246,9.7347,9.7872,225000.0
2008-10-15 11:55:00,13.07,13.12,13.07,13.1,119700.0,9.7872,9.8246,9.7872,9.8096,119700.0
2008-10-15 12:00:00,13.1,13.16,13.1,13.16,86200.0,9.8096,9.8545,9.8096,9.8545,86200.0
2008-10-15 12:05:00,13.15,13.18,13.12,13.15,60800.0,9.8471,9.8695,9.8246,9.8471,60800.0
2008-10-15 12:10:00,13.15,13.17,13.14,13.16,32700.0,9.8471,9.862,9.8396,9.8545,32700.0
2008-10-15 12:15:00,13.16,13.16,13.09,13.09,97800.0,9.8545,9.8545,9.8021,9.8021,97800.0
2008-10-15 12:20:00,13.09,13.11,13.0,13.0,86500.0,9.8021,9.8171,9.7347,9.7347,86500.0
2008-10-15 12:25:00,13.0,13.02,12.87,12.9,220800.0,9.7347,9.7497,9.6374,9.6599,220800.0
2008-10-15 12:30:00,12.9,12.99,12.89,12.93,198500.0,9.6599,9.7272,9.6524,9.6823,198500.0
2008-10-15 12:35:00,12.93,12.96,12.88,12.93,40300.0,9.6823,9.7048,9.6449,9.6823,40300.0
2008-10-15 12:40:00,12.96,13.02,12.93,12.97,150900.0,9.7048,9.7497,9.6823,9.7123,150900.0
2008-10-15 12:45:00,12.98,13.02,12.97,13.02,37700.0,9.7198,9.7497,9.7123,9.7497,37700.0
2008-10-15 12:50:00,13.02,13.16,12.99,13.16,130100.0,9.7497,9.8545,9.7272,9.8545,130100.0
2008-10-15 12:55:00,13.16,13.2,13.11,13.11,88000.0,9.8545,9.8845,9.8171,9.8171,88000.0
2008-10-15 13:00:00,13.11,13.11,13.01,13.03,56600.0,9.8171,9.8171,9.7422,9.7572,56600.0
2008-10-15 13:05:00,13.03,13.1,13.03,13.1,60000.0,9.7572,9.8096,9.7572,9.8096,60000.0
2008-10-15 13:10:00,13.1,13.1,12.98,12.99,82100.0,9.8096,9.8096,9.7198,9.7272,82100.0
2008-10-15 13:15:00,12.99,12.99,12.91,12.92,40000.0,9.7272,9.7272,9.6673,9.6748,40000.0
2008-10-15 13:20:00,12.92,13.08,12.91,12.92,218100.0,9.6748,9.7946,9.6673,9.6748,218100.0
2008-10-15 13:25:00,12.92,13.0,12.89,12.89,122200.0,9.6748,9.7347,9.6524,9.6524,122200.0
2008-10-15 13:30:00,12.9,12.91,12.76,12.79,99300.0,9.6599,9.6673,9.555,9.5775,99300.0
2008-10-15 13:35:00,12.79,12.79,12.66,12.74,119000.0,9.5775,9.5775,9.4801,9.54,119000.0
2008-10-15 13:40:00,12.74,12.8,12.69,12.78,120200.0,9.54,9.585,9.5026,9.57,120200.0
2008-10-15 13:45:00,12.79,12.79,12.75,12.79,56400.0,9.5775,9.5775,9.5475,9.5775,56400.0
2008-10-15 13:50:00,12.78,12.78,12.69,12.75,80700.0,9.57,9.57,9.5026,9.5475,80700.0
2008-10-15 13:55:00,12.75,12.76,12.69,12.71,106000.0,9.5475,9.555,9.5026,9.5176,106000.0
2008-10-15 14:00:00,12.71,12.75,12.64,12.65,91600.0,9.5176,9.5475,9.4652,9.4726,91600.0
2008-10-15 14:05:00,12.64,12.76,12.64,12.7,124000.0,9.4652,9.555,9.4652,9.5101,124000.0
2008-10-15 14:10:00,12.7,12.71,12.65,12.7,59600.0,9.5101,9.5176,9.4726,9.5101,59600.0
2008-10-15 14:15:00,12.68,12.71,12.61,12.68,59900.0,9.4951,9.5176,9.4427,9.4951,59900.0
2008-10-15 14:20:00,12.68,12.88,12.68,12.87,92900.0,9.4951,9.6449,9.4951,9.6374,92900.0
2008-10-15 14:25:00,12.87,12.95,12.85,12.94,120800.0,9.6374,9.6973,9.6224,9.6898,120800.0
2008-10-15 14:30:00,12.95,13.03,12.94,12.98,128300.0,9.6973,9.7572,9.6898,9.7198,128300.0
2008-10-15 14:35:00,12.98,12.98,12.89,12.9,79400.0,9.7198,9.7198,9.6524,9.6599,79400.0
2008-10-15 14:40:00,12.9,13.11,12.9,13.07,166300.0,9.6599,9.8171,9.6599,9.7872,166300.0
2008-10-15 14:45:00,13.07,13.12,13.02,13.11,109300.0,9.7872,9.8246,9.7497,9.8171,109300.0
2008-10-15 14:50:00,13.12,13.15,13.02,13.06,78200.0,9.8246,9.8471,9.7497,9.7797,78200.0
2008-10-15 14:55:00,13.05,13.12,12.89,12.92,103400.0,9.7722,9.8246,9.6524,9.6748,103400.0
2008-10-15 15:00:00,12.93,12.98,12.81,12.93,129600.0,9.6823,9.7198,9.5925,9.6823,129600.0
2008-10-15 15:05:00,12.94,13.11,12.94,13.09,80100.0,9.6898,9.8171,9.6898,9.8021,80100.0
2008-10-15 15:10:00,13.09,13.12,12.97,12.97,84100.0,9.8021,9.8246,9.7123,9.7123,84100.0
2008-10-15 15:15:00,12.96,13.06,12.89,12.92,93000.0,9.7048,9.7797,9.6524,9.6748,93000.0
2008-10-15 15:20:00,12.92,13.0,12.86,12.95,111000.0,9.6748,9.7347,9.6299,9.6973,111000.0
2008-10-15 15:25:00,12.95,12.95,12.82,12.86,100300.0,9.6973,9.6973,9.5999,9.6299,100300.0
2008-10-15 15:30:00,12.86,12.88,12.73,12.77,125400.0,9.6299,9.6449,9.5326,9.5625,125400.0
2008-10-15 15:35:00,12.77,12.83,12.76,12.8,126800.0,9.5625,9.6074,9.555,9.585,126800.0
2008-10-15 15:40:00,12.8,12.84,12.73,12.76,160100.0,9.585,9.6149,9.5326,9.555,160100.0
2008-10-15 15:45:00,12.76,12.77,12.61,12.63,160300.0,9.555,9.5625,9.4427,9.4577,160300.0
2008-10-15 15:50:00,12.63,12.66,12.58,12.6,288900.0,9.4577,9.4801,9.4202,9.4352,288900.0
2008-10-15 15:55:00,12.62,12.62,12.43,12.45,383400.0,9.4502,9.4502,9.3079,9.3229,383400.0
2008-10-16 09:30:00,12.19,12.61,12.19,12.31,174600.0,9.1282,9.4427,9.1282,9.218,174600.0
2008-10-16 09:35:00,12.32,12.6,12.28,12.55,173900.0,9.2255,9.4352,9.1956,9.3978,173900.0
2008-10-16 09:40:00,12.54,12.85,12.51,12.71,128900.0,9.3903,9.6224,9.3678,9.5176,128900.0
2008-10-16 09:45:00,12.7,12.93,12.68,12.87,146500.0,9.5101,9.6823,9.4951,9.6374,146500.0
2008-10-16 09:50:00,12.88,13.0,12.86,12.87,142600.0,9.6449,9.7347,9.6299,9.6374,142600.0
2008-10-16 09:55:00,12.87,13.0,12.8,13.0,187600.0,9.6374,9.7347,9.585,9.7347,187600.0
2008-10-16 10:00:00,12.99,13.0,12.84,12.89,341400.0,9.7272,9.7347,9.6149,9.6524,341400.0
2008-10-16 10:05:00,12.91,13.01,12.87,12.9,247200.0,9.6673,9.7422,9.6374,9.6599,247200.0
2008-10-16 10:10:00,12.91,12.96,12.53,12.59,303500.0,9.6673,9.7048,9.3828,9.4277,303500.0
2008-10-16 10:15:00,12.59,12.78,12.58,12.61,129700.0,9.4277,9.57,9.4202,9.4427,129700.0
2008-10-16 10:20:00,12.61,12.83,12.57,12.6,185700.0,9.4427,9.6074,9.4127,9.4352,185700.0
2008-10-16 10:25:00,12.6,12.63,12.45,12.47,192300.0,9.4352,9.4577,9.3229,9.3379,192300.0
2008-10-16 10:30:00,12.47,12.49,12.28,12.37,245400.0,9.3379,9.3528,9.1956,9.263,245400.0
2008-10-16 10:35:00,12.38,12.45,12.29,12.36,252300.0,9.2705,9.3229,9.2031,9.2555,252300.0
2008-10-16 10:40:00,12.36,12.56,12.28,12.51,165500.0,9.2555,9.4053,9.1956,9.3678,165500.0
2008-10-16 10:45:00,12.51,12.61,12.43,12.6,140000.0,9.3678,9.4427,9.3079,9.4352,140000.0
2008-10-16 10:50:00,12.62,12.65,12.44,12.46,133700.0,9.4502,9.4726,9.3154,9.3304,133700.0
2008-10-16 10:55:00,12.46,12.46,12.23,12.29,174700.0,9.3304,9.3304,9.1581,9.2031,174700.0
2008-10-16 11:00:00,12.29,12.38,12.17,12.26,244300.0,9.2031,9.2705,9.1132,9.1806,244300.0
2008-10-16 11:05:00,12.26,12.32,12.19,12.19,139200.0,9.1806,9.2255,9.1282,9.1282,139200.0
2008-10-16 11:10:00,12.19,12.26,12.05,12.09,420400.0,9.1282,9.1806,9.0233,9.0533,420400.0
2008-10-16 11:15:00,12.09,12.18,12.05,12.17,185200.0,9.0533,9.1207,9.0233,9.1132,185200.0
2008-10-16 11:20:00,12.15,12.37,12.15,12.36,101600.0,9.0982,9.263,9.0982,9.2555,101600.0
2008-10-16 11:25:00,12.36,12.45,12.32,12.36,106600.0,9.2555,9.3229,9.2255,9.2555,106600.0
2008-10-16 11:30:00,12.35,12.56,12.34,12.5,97300.0,9.248,9.4053,9.2405,9.3603,97300.0
2008-10-16 11:35:00,12.5,12.64,12.49,12.54,65900.0,9.3603,9.4652,9.3528,9.3903,65900.0
2008-10-16 11:40:00,12.53,12.67,12.5,12.66,78800.0,9.3828,9.4876,9.3603,9.4801,78800.0
2008-10-16 11:45:00,12.67,12.75,12.61,12.65,75900.0,9.4876,9.5475,9.4427,9.4726,75900.0
2008-10-16 11:50:00,12.64,12.82,12.51,12.77,94700.0,9.4652,9.5999,9.3678,9.5625,94700.0
2008-10-16 11:55:00,12.77,12.83,12.73,12.73,173900.0,9.5625,9.6074,9.5326,9.5326,173900.0
2008-10-16 12:00:00,12.73,12.76,12.6,12.64,267600.0,9.5326,9.555,9.4352,9.4652,267600.0
2008-10-16 12:05:00,12.64,12.72,12.59,12.7,85500.0,9.4652,9.5251,9.4277,9.5101,85500.0
2008-10-16 12:10:00,12.72,13.07,12.72,13.07,122000.0,9.5251,9.7872,9.5251,9.7872,122000.0
2008-10-16 12:15:00,13.06,13.14,13.06,13.1,172000.0,9.7797,9.8396,9.7797,9.8096,172000.0
2008-10-16 12:20:00,13.11,13.24,13.06,13.07,211600.0,9.8171,9.9145,9.7797,9.7872,211600.0
2008-10-16 12:25:00,13.07,13.12,13.0,13.02,150700.0,9.7872,9.8246,9.7347,9.7497,150700.0
2008-10-16 12:30:00,13.01,13.07,12.92,13.01,234900.0,9.7422,9.7872,9.6748,9.7422,234900.0
2008-10-16 12:35:00,13.02,13.13,13.01,13.11,251100.0,9.7497,9.8321,9.7422,9.8171,251100.0
2008-10-16 12:40:00,13.11,13.17,13.0,13.02,196500.0,9.8171,9.862,9.7347,9.7497,196500.0
2008-10-16 12:45:00,13.02,13.15,12.99,13.07,154400.0,9.7497,9.8471,9.7272,9.7872,154400.0
2008-10-16 12:50:00,13.06,13.09,12.92,13.04,195600.0,9.7797,9.8021,9.6748,9.7647,195600.0
2008-10-16 12:55:00,13.05,13.08,12.81,12.84,146800.0,9.7722,9.7946,9.5925,9.6149,146800.0
2008-10-16 13:00:00,12.83,12.94,12.8,12.9,133000.0,9.6074,9.6898,9.585,9.6599,133000.0
2008-10-16 13:05:00,12.89,12.92,12.67,12.7,100900.0,9.6524,9.6748,9.4876,9.5101,100900.0
2008-10-16 13:10:00,12.7,12.84,12.65,12.79,145900.0,9.5101,9.6149,9.4726,9.5775,145900.0
2008-10-16 13:15:00,12.8,12.88,12.79,12.83,72100.0,9.585,9.6449,9.5775,9.6074,72100.0
2008-10-16 13:20:00,12.82,12.92,12.81,12.84,61400.0,9.5999,9.6748,9.5925,9.6149,61400.0
2008-10-16 13:25:00,12.83,12.87,12.74,12.79,41700.0,9.6074,9.6374,9.54,9.5775,41700.0
2008-10-16 13:30:00,12.78,12.86,12.72,12.83,46600.0,9.57,9.6299,9.5251,9.6074,46600.0
2008-10-16 13:35:00,12.83,12.85,12.66,12.7,47800.0,9.6074,9.6224,9.4801,9.5101,47800.0
2008-10-16 13:40:00,12.7,12.77,12.66,12.7,52400.0,9.5101,9.5625,9.4801,9.5101,52400.0
2008-10-16 13:45:00,12.71,12.94,12.71,12.89,120100.0,9.5176,9.6898,9.5176,9.6524,120100.0
2008-10-16 13:50:00,12.89,12.93,12.85,12.89,68400.0,9.6524,9.6823,9.6224,9.6524,68400.0
2008-10-16 13:55:00,12.89,13.08,12.89,13.02,136200.0,9.6524,9.7946,9.6524,9.7497,136200.0
2008-10-16 14:00:00,13.02,13.07,12.98,13.0,117400.0,9.7497,9.7872,9.7198,9.7347,117400.0
2008-10-16 14:05:00,13.0,13.02,12.9,12.91,145900.0,9.7347,9.7497,9.6599,9.6673,145900.0
2008-10-16 14:10:00,12.92,12.97,12.85,12.9,89500.0,9.6748,9.7123,9.6224,9.6599,89500.0
2008-10-16 14:15:00,12.91,12.98,12.89,12.89,56200.0,9.6673,9.7198,9.6524,9.6524,56200.0
2008-10-16 14:20:00,12.9,12.9,12.85,12.86,92500.0,9.6599,9.6599,9.6224,9.6299,92500.0
2008-10-16 14:25:00,12.86,12.87,12.79,12.87,126800.0,9.6299,9.6374,9.5775,9.6374,126800.0
2008-10-16 14:30:00,12.87,12.93,12.82,12.93,109900.0,9.6374,9.6823,9.5999,9.6823,109900.0
2008-10-16 14:35:00,12.93,13.03,12.89,12.98,136900.0,9.6823,9.7572,9.6524,9.7198,136900.0
2008-10-16 14:40:00,12.99,13.07,12.93,13.06,103100.0,9.7272,9.7872,9.6823,9.7797,103100.0
2008-10-16 14:45:00,13.06,13.26,13.03,13.21,160100.0,9.7797,9.9294,9.7572,9.892,160100.0
2008-10-16 14:50:00,13.21,13.32,13.19,13.29,142400.0,9.892,9.9744,9.877,9.9519,142400.0
2008-10-16 14:55:00,13.29,13.3,13.14,13.17,235800.0,9.9519,9.9594,9.8396,9.862,235800.0
2008-10-16 15:00:00,13.16,13.27,13.11,13.21,240200.0,9.8545,9.9369,9.8171,9.892,240200.0
2008-10-16 15:05:00,13.21,13.46,13.17,13.46,210400.0,9.892,10.0792,9.862,10.0792,210400.0
2008-10-16 15:10:00,13.47,13.62,13.4,13.58,258300.0,10.0867,10.199,10.0343,10.1691,258300.0
2008-10-16 15:15:00,13.58,13.74,13.52,13.69,430200.0,10.1691,10.2889,10.1241,10.2514,430200.0
2008-10-16 15:20:00,13.67,13.69,13.4,13.42,236800.0,10.2364,10.2514,10.0343,10.0492,236800.0
2008-10-16 15:25:00,13.43,13.54,13.37,13.45,245700.0,10.0567,10.1391,10.0118,10.0717,245700.0
2008-10-16 15:30:00,13.46,13.57,13.36,13.36,150600.0,10.0792,10.1616,10.0043,10.0043,150600.0
2008-10-16 15:35:00,13.42,13.42,13.27,13.38,198500.0,10.0492,10.0492,9.9369,10.0193,198500.0
2008-10-16 15:40:00,13.38,13.54,13.38,13.53,229000.0,10.0193,10.1391,10.0193,10.1316,229000.0
2008-10-16 15:45:00,13.52,13.7,13.52,13.69,180000.0,10.1241,10.2589,10.1241,10.2514,180000.0
2008-10-16 15:50:00,13.69,13.74,13.63,13.63,292800.0,10.2514,10.2889,10.2065,10.2065,292800.0
2008-10-16 15:55:00,13.63,13.64,13.56,13.58,340800.0,10.2065,10.214,10.1541,10.1691,340800.0
2008-10-17 09:30:00,13.2,13.25,12.93,13.02,748000.0,9.8845,9.9219,9.6823,9.7497,748000.0
2008-10-17 09:35:00,13.02,13.11,12.81,12.85,198000.0,9.7497,9.8171,9.5925,9.6224,198000.0
2008-10-17 09:40:00,12.85,13.03,12.85,13.0,289400.0,9.6224,9.7572,9.6224,9.7347,289400.0
2008-10-17 09:45:00,13.0,13.05,12.96,12.97,310500.0,9.7347,9.7722,9.7048,9.7123,310500.0
2008-10-17 09:50:00,12.98,13.33,12.94,13.27,235900.0,9.7198,9.9818,9.6898,9.9369,235900.0
2008-10-17 09:55:00,13.25,13.31,13.09,13.12,243100.0,9.9219,9.9669,9.8021,9.8246,243100.0
2008-10-17 10:00:00,13.11,13.17,13.0,13.12,332300.0,9.8171,9.862,9.7347,9.8246,332300.0
2008-10-17 10:05:00,13.13,13.28,13.03,13.03,218300.0,9.8321,9.9444,9.7572,9.7572,218300.0
2008-10-17 10:10:00,13.02,13.03,12.94,13.0,257800.0,9.7497,9.7572,9.6898,9.7347,257800.0
2008-10-17 10:15:00,13.0,13.03,12.97,13.01,138700.0,9.7347,9.7572,9.7123,9.7422,138700.0
2008-10-17 10:20:00,13.01,13.04,12.96,13.03,88500.0,9.7422,9.7647,9.7048,9.7572,88500.0
2008-10-17 10:25:00,13.04,13.13,13.02,13.11,87900.0,9.7647,9.8321,9.7497,9.8171,87900.0
2008-10-17 10:30:00,13.11,13.12,12.97,13.0,62900.0,9.8171,9.8246,9.7123,9.7347,62900.0
2008-10-17 10:35:00,13.0,13.03,12.94,12.99,123800.0,9.7347,9.7572,9.6898,9.7272,123800.0
2008-10-17 10:40:00,12.98,13.04,12.96,13.0,83300.0,9.7198,9.7647,9.7048,9.7347,83300.0
2008-10-17 10:45:00,13.0,13.13,12.97,13.13,88600.0,9.7347,9.8321,9.7123,9.8321,88600.0
2008-10-17 10:50:00,13.13,13.26,13.12,13.21,124700.0,9.8321,9.9294,9.8246,9.892,124700.0
2008-10-17 10:55:00,13.21,13.25,13.13,13.15,55400.0,9.892,9.9219,9.8321,9.8471,55400.0
2008-10-17 11:00:00,13.16,13.22,13.13,13.22,48600.0,9.8545,9.8995,9.8321,9.8995,48600.0
2008-10-17 11:05:00,13.22,13.39,13.22,13.36,142400.0,9.8995,10.0268,9.8995,10.0043,142400.0
2008-10-17 11:10:00,13.36,13.36,13.24,13.28,46800.0,10.0043,10.0043,9.9145,9.9444,46800.0
2008-10-17 11:15:00,13.28,13.29,13.23,13.26,34400.0,9.9444,9.9519,9.907,9.9294,34400.0
2008-10-17 11:20:00,13.25,13.28,13.15,13.19,71900.0,9.9219,9.9444,9.8471,9.877,71900.0
2008-10-17 11:25:00,13.19,13.2,13.15,13.16,48600.0,9.877,9.8845,9.8471,9.8545,48600.0
2008-10-17 11:30:00,13.15,13.22,13.12,13.13,63800.0,9.8471,9.8995,9.8246,9.8321,63800.0
2008-10-17 11:35:00,13.12,13.12,13.05,13.07,66300.0,9.8246,9.8246,9.7722,9.7872,66300.0
2008-10-17 11:40:00,13.07,13.12,13.05,13.09,37300.0,9.7872,9.8246,9.7722,9.8021,37300.0
2008-10-17 11:45:00,13.09,13.09,13.02,13.04,42100.0,9.8021,9.8021,9.7497,9.7647,42100.0
2008-10-17 11:50:00,13.05,13.09,13.05,13.08,38300.0,9.7722,9.8021,9.7722,9.7946,38300.0
2008-10-17 11:55:00,13.09,13.17,13.09,13.17,53800.0,9.8021,9.862,9.8021,9.862,53800.0
2008-10-17 12:00:00,13.16,13.28,13.16,13.26,79900.0,9.8545,9.9444,9.8545,9.9294,79900.0
2008-10-17 12:05:00,13.26,13.33,13.25,13.31,161000.0,9.9294,9.9818,9.9219,9.9669,161000.0
2008-10-17 12:10:00,13.31,13.37,13.28,13.31,132300.0,9.9669,10.0118,9.9444,9.9669,132300.0
2008-10-17 12:15:00,13.32,13.35,13.31,13.33,24800.0,9.9744,9.9968,9.9669,9.9818,24800.0
2008-10-17 12:20:00,13.33,13.46,13.33,13.45,44100.0,9.9818,10.0792,9.9818,10.0717,44100.0
2008-10-17 12:25:00,13.44,13.45,13.41,13.43,43300.0,10.0642,10.0717,10.0418,10.0567,43300.0
2008-10-17 12:30:00,13.44,13.48,13.43,13.43,80300.0,10.0642,10.0942,10.0567,10.0567,80300.0
2008-10-17 12:35:00,13.43,13.46,13.4,13.46,45000.0,10.0567,10.0792,10.0343,10.0792,45000.0
2008-10-17 12:40:00,13.45,13.6,13.45,13.57,101500.0,10.0717,10.184,10.0717,10.1616,101500.0
2008-10-17 12:45:00,13.57,13.65,13.53,13.63,71300.0,10.1616,10.2215,10.1316,10.2065,71300.0
2008-10-17 12:50:00,13.63,13.74,13.61,13.73,120900.0,10.2065,10.2889,10.1915,10.2814,120900.0
2008-10-17 12:55:00,13.73,13.8,13.67,13.74,120400.0,10.2814,10.3338,10.2364,10.2889,120400.0
2008-10-17 13:00:00,13.75,13.82,13.75,13.77,89100.0,10.2964,10.3488,10.2964,10.3113,89100.0
2008-10-17 13:05:00,13.77,13.77,13.71,13.72,41200.0,10.3113,10.3113,10.2664,10.2739,41200.0
2008-10-17 13:10:00,13.72,13.79,13.7,13.79,91900.0,10.2739,10.3263,10.2589,10.3263,91900.0
2008-10-17 13:15:00,13.79,13.81,13.72,13.75,86500.0,10.3263,10.3413,10.2739,10.2964,86500.0
2008-10-17 13:20:00,13.75,13.88,13.74,13.87,93000.0,10.2964,10.3937,10.2889,10.3862,93000.0
2008-10-17 13:25:00,13.87,13.87,13.79,13.8,68000.0,10.3862,10.3862,10.3263,10.3338,68000.0
2008-10-17 13:30:00,13.8,13.88,13.78,13.88,64800.0,10.3338,10.3937,10.3188,10.3937,64800.0
2008-10-17 13:35:00,13.88,13.99,13.87,13.98,102000.0,10.3937,10.4761,10.3862,10.4686,102000.0
2008-10-17 13:40:00,13.98,14.05,13.98,14.0,106400.0,10.4686,10.521,10.4686,10.4836,106400.0
2008-10-17 13:45:00,14.01,14.01,13.87,13.88,55000.0,10.491,10.491,10.3862,10.3937,55000.0
2008-10-17 13:50:00,13.88,13.88,13.72,13.78,206200.0,10.3937,10.3937,10.2739,10.3188,206200.0
2008-10-17 13:55:00,13.77,13.82,13.75,13.79,54600.0,10.3113,10.3488,10.2964,10.3263,54600.0
2008-10-17 14:00:00,13.8,13.85,13.74,13.75,237000.0,10.3338,10.3712,10.2889,10.2964,237000.0
2008-10-17 14:05:00,13.74,13.79,13.64,13.67,210200.0,10.2889,10.3263,10.214,10.2364,210200.0
2008-10-17 14:10:00,13.66,13.68,13.6,13.61,144000.0,10.229,10.2439,10.184,10.1915,144000.0
2008-10-17 14:15:00,13.61,13.62,13.53,13.53,126900.0,10.1915,10.199,10.1316,10.1316,126900.0
2008-10-17 14:20:00,13.54,13.55,13.49,13.51,149000.0,10.1391,10.1466,10.1017,10.1166,149000.0
2008-10-17 14:25:00,13.51,13.52,13.45,13.47,69900.0,10.1166,10.1241,10.0717,10.0867,69900.0
2008-10-17 14:30:00,13.48,13.52,13.47,13.5,88100.0,10.0942,10.1241,10.0867,10.1091,88100.0
2008-10-17 14:35:00,13.5,13.53,13.33,13.34,119300.0,10.1091,10.1316,9.9818,9.9893,119300.0
2008-10-17 14:40:00,13.35,13.44,13.28,13.43,105000.0,9.9968,10.0642,9.9444,10.0567,105000.0
2008-10-17 14:45:00,13.43,13.51,13.4,13.49,100300.0,10.0567,10.1166,10.0343,10.1017,100300.0
2008-10-17 14:50:00,13.49,13.54,13.4,13.41,83800.0,10.1017,10.1391,10.0343,10.0418,83800.0
2008-10-17 14:55:00,13.42,13.49,13.4,13.47,93400.0,10.0492,10.1017,10.0343,10.0867,93400.0
2008-10-17 15:00:00,13.47,13.6,13.47,13.56,117200.0,10.0867,10.184,10.0867,10.1541,117200.0
2008-10-17 15:05:00,13.56,13.59,13.51,13.54,121300.0,10.1541,10.1765,10.1166,10.1391,121300.0
2008-10-17 15:10:00,13.54,13.54,13.36,13.4,140200.0,10.1391,10.1391,10.0043,10.0343,140200.0
2008-10-17 15:15:00,13.4,13.42,13.28,13.3,131100.0,10.0343,10.0492,9.9444,9.9594,131100.0
2008-10-17 15:20:00,13.29,13.3,13.12,13.26,181300.0,9.9519,9.9594,9.8246,9.9294,181300.0
2008-10-17 15:25:00,13.27,13.35,13.19,13.27,184100.0,9.9369,9.9968,9.877,9.9369,184100.0
2008-10-17 15:30:00,13.26,13.4,13.25,13.32,128500.0,9.9294,10.0343,9.9219,9.9744,128500.0
2008-10-17 15:35:00,13.32,13.37,13.16,13.27,171100.0,9.9744,10.0118,9.8545,9.9369,171100.0
2008-10-17 15:40:00,13.26,13.4,13.26,13.37,148300.0,9.9294,10.0343,9.9294,10.0118,148300.0
2008-10-17 15:45:00,13.37,13.37,13.21,13.22,178800.0,10.0118,10.0118,9.892,9.8995,178800.0
2008-10-17 15:50:00,13.22,13.24,13.12,13.18,202100.0,9.8995,9.9145,9.8246,9.8695,202100.0
2008-10-17 15:55:00,13.18,13.19,13.13,13.14,251800.0,9.8695,9.877,9.8321,9.8396,251800.0
2008-10-20 09:30:00,13.51,13.66,13.25,13.32,152700.0,10.1166,10.229,9.9219,9.9744,152700.0
2008-10-20 09:35:00,13.32,13.58,13.15,13.25,367800.0,9.9744,10.1691,9.8471,9.9219,367800.0
2008-10-20 09:40:00,13.26,13.46,13.14,13.24,96400.0,9.9294,10.0792,9.8396,9.9145,96400.0
2008-10-20 09:45:00,13.24,13.45,13.19,13.25,102700.0,9.9145,10.0717,9.877,9.9219,102700.0
2008-10-20 09:50:00,13.27,13.47,13.27,13.4,99000.0,9.9369,10.0867,9.9369,10.0343,99000.0
2008-10-20 09:55:00,13.39,13.54,13.32,13.54,78000.0,10.0268,10.1391,9.9744,10.1391,78000.0
2008-10-20 10:00:00,13.54,13.63,13.49,13.56,153800.0,10.1391,10.2065,10.1017,10.1541,153800.0
2008-10-20 10:05:00,13.56,13.6,13.48,13.5,76100.0,10.1541,10.184,10.0942,10.1091,76100.0
2008-10-20 10:10:00,13.5,13.53,13.28,13.31,76900.0,10.1091,10.1316,9.9444,9.9669,76900.0
2008-10-20 10:15:00,13.31,13.4,13.3,13.38,36100.0,9.9669,10.0343,9.9594,10.0193,36100.0
2008-10-20 10:20:00,13.37,13.41,13.29,13.31,56200.0,10.0118,10.0418,9.9519,9.9669,56200.0
2008-10-20 10:25:00,13.3,13.31,13.25,13.26,49400.0,9.9594,9.9669,9.9219,9.9294,49400.0
2008-10-20 10:30:00,13.26,13.32,13.25,13.29,61500.0,9.9294,9.9744,9.9219,9.9519,61500.0
2008-10-20 10:35:00,13.29,13.32,13.25,13.28,75600.0,9.9519,9.9744,9.9219,9.9444,75600.0
2008-10-20 10:40:00,13.29,13.32,13.25,13.27,121200.0,9.9519,9.9744,9.9219,9.9369,121200.0
2008-10-20 10:45:00,13.27,13.4,13.27,13.39,102300.0,9.9369,10.0343,9.9369,10.0268,102300.0
2008-10-20 10:50:00,13.39,13.42,13.21,13.22,91800.0,10.0268,10.0492,9.892,9.8995,91800.0
2008-10-20 10:55:00,13.21,13.22,13.17,13.21,69000.0,9.892,9.8995,9.862,9.892,69000.0
2008-10-20 11:00:00,13.2,13.2,13.11,13.12,89000.0,9.8845,9.8845,9.8171,9.8246,89000.0
2008-10-20 11:05:00,13.11,13.2,13.04,13.08,107800.0,9.8171,9.8845,9.7647,9.7946,107800.0
2008-10-20 11:10:00,13.09,13.09,12.98,13.01,189400.0,9.8021,9.8021,9.7198,9.7422,189400.0
2008-10-20 11:15:00,13.01,13.03,12.99,13.02,87500.0,9.7422,9.7572,9.7272,9.7497,87500.0
2008-10-20 11:20:00,13.02,13.07,13.0,13.06,210000.0,9.7497,9.7872,9.7347,9.7797,210000.0
2008-10-20 11:25:00,13.06,13.07,13.0,13.05,90600.0,9.7797,9.7872,9.7347,9.7722,90600.0
2008-10-20 11:30:00,13.05,13.07,13.0,13.04,59800.0,9.7722,9.7872,9.7347,9.7647,59800.0
2008-10-20 11:35:00,13.05,13.08,13.04,13.06,57100.0,9.7722,9.7946,9.7647,9.7797,57100.0
2008-10-20 11:40:00,13.06,13.06,13.01,13.05,35100.0,9.7797,9.7797,9.7422,9.7722,35100.0
2008-10-20 11:45:00,13.06,13.13,13.06,13.1,79000.0,9.7797,9.8321,9.7797,9.8096,79000.0
2008-10-20 11:50:00,13.1,13.15,13.1,13.11,91400.0,9.8096,9.8471,9.8096,9.8171,91400.0
2008-10-20 11:55:00,13.11,13.14,13.07,13.08,72400.0,9.8171,9.8396,9.7872,9.7946,72400.0
2008-10-20 12:00:00,13.06,13.09,13.01,13.02,35800.0,9.7797,9.8021,9.7422,9.7497,35800.0
2008-10-20 12:05:00,13.02,13.07,13.02,13.07,61000.0,9.7497,9.7872,9.7497,9.7872,61000.0
2008-10-20 12:10:00,13.08,13.15,13.07,13.1,31000.0,9.7946,9.8471,9.7872,9.8096,31000.0
2008-10-20 12:15:00,13.1,13.17,13.1,13.13,85300.0,9.8096,9.862,9.8096,9.8321,85300.0
2008-10-20 12:20:00,13.13,13.15,13.09,13.12,46400.0,9.8321,9.8471,9.8021,9.8246,46400.0
2008-10-20 12:25:00,13.12,13.21,13.12,13.19,53600.0,9.8246,9.892,9.8246,9.877,53600.0
2008-10-20 12:30:00,13.18,13.23,13.16,13.22,68600.0,9.8695,9.907,9.8545,9.8995,68600.0
2008-10-20 12:35:00,13.21,13.22,13.13,13.16,43100.0,9.892,9.8995,9.8321,9.8545,43100.0
2008-10-20 12:40:00,13.16,13.16,13.09,13.1,33800.0,9.8545,9.8545,9.8021,9.8096,33800.0
2008-10-20 12:45:00,13.11,13.19,13.08,13.19,37900.0,9.8171,9.877,9.7946,9.877,37900.0
2008-10-20 12:50:00,13.19,13.19,13.11,13.15,74600.0,9.877,9.877,9.8171,9.8471,74600.0
2008-10-20 12:55:00,13.14,13.19,13.14,13.17,79700.0,9.8396,9.877,9.8396,9.862,79700.0
2008-10-20 13:00:00,13.17,13.18,13.11,13.12,76200.0,9.862,9.8695,9.8171,9.8246,76200.0
2008-10-20 13:05:00,13.12,13.19,13.11,13.15,40200.0,9.8246,9.877,9.8171,9.8471,40200.0
2008-10-20 13:10:00,13.16,13.21,13.16,13.16,45500.0,9.8545,9.892,9.8545,9.8545,45500.0
2008-10-20 13:15:00,13.17,13.2,13.14,13.19,45900.0,9.862,9.8845,9.8396,9.877,45900.0
2008-10-20 13:20:00,13.19,13.22,13.18,13.21,97000.0,9.877,9.8995,9.8695,9.892,97000.0
2008-10-20 13:25:00,13.22,13.3,13.22,13.24,31400.0,9.8995,9.9594,9.8995,9.9145,31400.0
2008-10-20 13:30:00,13.25,13.31,13.25,13.25,53600.0,9.9219,9.9669,9.9219,9.9219,53600.0
2008-10-20 13:35:00,13.25,13.28,13.19,13.23,69400.0,9.9219,9.9444,9.877,9.907,69400.0
2008-10-20 13:40:00,13.23,13.32,13.21,13.26,67400.0,9.907,9.9744,9.892,9.9294,67400.0
2008-10-20 13:45:00,13.26,13.32,13.25,13.31,20400.0,9.9294,9.9744,9.9219,9.9669,20400.0
2008-10-20 13:50:00,13.31,13.35,13.28,13.31,29400.0,9.9669,9.9968,9.9444,9.9669,29400.0
2008-10-20 13:55:00,13.31,13.33,13.26,13.26,16300.0,9.9669,9.9818,9.9294,9.9294,16300.0
2008-10-20 14:00:00,13.26,13.31,13.22,13.31,36900.0,9.9294,9.9669,9.8995,9.9669,36900.0
2008-10-20 14:05:00,13.31,13.41,13.3,13.36,62100.0,9.9669,10.0418,9.9594,10.0043,62100.0
2008-10-20 14:10:00,13.36,13.4,13.34,13.35,46900.0,10.0043,10.0343,9.9893,9.9968,46900.0
2008-10-20 14:15:00,13.36,13.39,13.34,13.37,63000.0,10.0043,10.0268,9.9893,10.0118,63000.0
2008-10-20 14:20:00,13.38,13.43,13.35,13.36,81000.0,10.0193,10.0567,9.9968,10.0043,81000.0
2008-10-20 14:25:00,13.36,13.44,13.35,13.43,164600.0,10.0043,10.0642,9.9968,10.0567,164600.0
2008-10-20 14:30:00,13.43,13.48,13.4,13.47,136000.0,10.0567,10.0942,10.0343,10.0867,136000.0
2008-10-20 14:35:00,13.48,13.53,13.47,13.49,136800.0,10.0942,10.1316,10.0867,10.1017,136800.0
2008-10-20 14:40:00,13.49,13.63,13.48,13.59,90200.0,10.1017,10.2065,10.0942,10.1765,90200.0
2008-10-20 14:45:00,13.59,13.59,13.53,13.56,59100.0,10.1765,10.1765,10.1316,10.1541,59100.0
2008-10-20 14:50:00,13.56,13.56,13.53,13.53,90900.0,10.1541,10.1541,10.1316,10.1316,90900.0
2008-10-20 14:55:00,13.53,13.61,13.49,13.6,93500.0,10.1316,10.1915,10.1017,10.184,93500.0
2008-10-20 15:00:00,13.61,13.65,13.6,13.62,146500.0,10.1915,10.2215,10.184,10.199,146500.0
2008-10-20 15:05:00,13.63,13.68,13.6,13.66,264100.0,10.2065,10.2439,10.184,10.229,264100.0
2008-10-20 15:10:00,13.66,13.8,13.65,13.76,228600.0,10.229,10.3338,10.2215,10.3038,228600.0
2008-10-20 15:15:00,13.77,13.85,13.77,13.83,210400.0,10.3113,10.3712,10.3113,10.3563,210400.0
2008-10-20 15:20:00,13.84,13.86,13.73,13.74,136200.0,10.3637,10.3787,10.2814,10.2889,136200.0
2008-10-20 15:25:00,13.73,13.75,13.69,13.73,69100.0,10.2814,10.2964,10.2514,10.2814,69100.0
2008-10-20 15:30:00,13.72,13.83,13.69,13.81,103700.0,10.2739,10.3563,10.2514,10.3413,103700.0
2008-10-20 15:35:00,13.8,13.93,13.78,13.88,184600.0,10.3338,10.4311,10.3188,10.3937,184600.0
2008-10-20 15:40:00,13.89,13.9,13.86,13.87,100900.0,10.4012,10.4087,10.3787,10.3862,100900.0
2008-10-20 15:45:00,13.88,13.94,13.86,13.86,254400.0,10.3937,10.4386,10.3787,10.3787,254400.0
2008-10-20 15:50:00,13.86,13.88,13.81,13.87,262900.0,10.3787,10.3937,10.3413,10.3862,262900.0
2008-10-20 15:55:00,13.87,13.99,13.87,13.96,299400.0,10.3862,10.4761,10.3862,10.4536,299400.0
2008-10-21 09:30:00,13.81,13.9,13.62,13.7,64200.0,10.3413,10.4087,10.199,10.2589,64200.0
2008-10-21 09:35:00,13.71,13.8,13.6,13.6,86200.0,10.2664,10.3338,10.184,10.184,86200.0
2008-10-21 09:40:00,13.6,13.69,13.5,13.61,106700.0,10.184,10.2514,10.1091,10.1915,106700.0
2008-10-21 09:45:00,13.62,13.66,13.5,13.5,64500.0,10.199,10.229,10.1091,10.1091,64500.0
2008-10-21 09:50:00,13.5,13.54,13.47,13.54,90000.0,10.1091,10.1391,10.0867,10.1391,90000.0
2008-10-21 09:55:00,13.55,13.56,13.45,13.49,108400.0,10.1466,10.1541,10.0717,10.1017,108400.0
2008-10-21 10:00:00,13.5,13.73,13.49,13.71,179200.0,10.1091,10.2814,10.1017,10.2664,179200.0
2008-10-21 10:05:00,13.7,13.71,13.57,13.6,117600.0,10.2589,10.2664,10.1616,10.184,117600.0
2008-10-21 10:10:00,13.6,13.66,13.5,13.52,158100.0,10.184,10.229,10.1091,10.1241,158100.0
2008-10-21 10:15:00,13.52,13.61,13.51,13.55,156400.0,10.1241,10.1915,10.1166,10.1466,156400.0
2008-10-21 10:20:00,13.55,13.57,13.49,13.56,88700.0,10.1466,10.1616,10.1017,10.1541,88700.0
2008-10-21 10:25:00,13.56,13.56,13.44,13.46,109400.0,10.1541,10.1541,10.0642,10.0792,109400.0
2008-10-21 10:30:00,13.45,13.45,13.36,13.4,122200.0,10.0717,10.0717,10.0043,10.0343,122200.0
2008-10-21 10:35:00,13.4,13.47,13.4,13.44,55700.0,10.0343,10.0867,10.0343,10.0642,55700.0
2008-10-21 10:40:00,13.44,13.46,13.38,13.41,131800.0,10.0642,10.0792,10.0193,10.0418,131800.0
2008-10-21 10:45:00,13.41,13.42,13.31,13.31,54800.0,10.0418,10.0492,9.9669,9.9669,54800.0
2008-10-21 10:50:00,13.31,13.39,13.29,13.35,82900.0,9.9669,10.0268,9.9519,9.9968,82900.0
2008-10-21 10:55:00,13.35,13.35,13.28,13.31,43700.0,9.9968,9.9968,9.9444,9.9669,43700.0
2008-10-21 11:00:00,13.3,13.39,13.3,13.38,68700.0,9.9594,10.0268,9.9594,10.0193,68700.0
2008-10-21 11:05:00,13.39,13.4,13.34,13.37,55500.0,10.0268,10.0343,9.9893,10.0118,55500.0
2008-10-21 11:10:00,13.38,13.4,13.34,13.38,28600.0,10.0193,10.0343,9.9893,10.0193,28600.0
2008-10-21 11:15:00,13.38,13.39,13.35,13.35,29500.0,10.0193,10.0268,9.9968,9.9968,29500.0
2008-10-21 11:20:00,13.36,13.37,13.31,13.36,91100.0,10.0043,10.0118,9.9669,10.0043,91100.0
2008-10-21 11:25:00,13.37,13.4,13.35,13.36,149000.0,10.0118,10.0343,9.9968,10.0043,149000.0
2008-10-21 11:30:00,13.36,13.4,13.35,13.38,56900.0,10.0043,10.0343,9.9968,10.0193,56900.0
2008-10-21 11:35:00,13.38,13.42,13.37,13.41,34800.0,10.0193,10.0492,10.0118,10.0418,34800.0
2008-10-21 11:40:00,13.41,13.45,13.37,13.37,36000.0,10.0418,10.0717,10.0118,10.0118,36000.0
2008-10-21 11:45:00,13.36,13.37,13.29,13.29,46900.0,10.0043,10.0118,9.9519,9.9519,46900.0
2008-10-21 11:50:00,13.29,13.3,13.21,13.23,50100.0,9.9519,9.9594,9.892,9.907,50100.0
2008-10-21 11:55:00,13.23,13.23,13.06,13.1,122800.0,9.907,9.907,9.7797,9.8096,122800.0
2008-10-21 12:00:00,13.1,13.21,13.07,13.19,78300.0,9.8096,9.892,9.7872,9.877,78300.0
2008-10-21 12:05:00,13.2,13.2,13.14,13.17,33200.0,9.8845,9.8845,9.8396,9.862,33200.0
2008-10-21 12:10:00,13.17,13.2,13.1,13.11,42900.0,9.862,9.8845,9.8096,9.8171,42900.0
2008-10-21 12:15:00,13.11,13.15,13.06,13.14,52300.0,9.8171,9.8471,9.7797,9.8396,52300.0
2008-10-21 12:20:00,13.13,13.2,13.13,13.18,54600.0,9.8321,9.8845,9.8321,9.8695,54600.0
2008-10-21 12:25:00,13.18,13.2,13.12,13.14,34700.0,9.8695,9.8845,9.8246,9.8396,34700.0
2008-10-21 12:30:00,13.14,13.19,13.13,13.19,22500.0,9.8396,9.877,9.8321,9.877,22500.0
2008-10-21 12:35:00,13.19,13.29,13.19,13.25,67400.0,9.877,9.9519,9.877,9.9219,67400.0
2008-10-21 12:40:00,13.25,13.25,13.23,13.24,46800.0,9.9219,9.9219,9.907,9.9145,46800.0
2008-10-21 12:45:00,13.23,13.25,13.17,13.19,73800.0,9.907,9.9219,9.862,9.877,73800.0
2008-10-21 12:50:00,13.2,13.24,13.13,13.14,66200.0,9.8845,9.9145,9.8321,9.8396,66200.0
2008-10-21 12:55:00,13.14,13.19,13.11,13.11,50000.0,9.8396,9.877,9.8171,9.8171,50000.0
2008-10-21 13:00:00,13.1,13.14,13.08,13.08,82400.0,9.8096,9.8396,9.7946,9.7946,82400.0
2008-10-21 13:05:00,13.09,13.2,13.08,13.13,55200.0,9.8021,9.8845,9.7946,9.8321,55200.0
2008-10-21 13:10:00,13.14,13.16,13.12,13.13,19200.0,9.8396,9.8545,9.8246,9.8321,19200.0
2008-10-21 13:15:00,13.14,13.19,13.14,13.18,14900.0,9.8396,9.877,9.8396,9.8695,14900.0
2008-10-21 13:20:00,13.19,13.29,13.18,13.18,82900.0,9.877,9.9519,9.8695,9.8695,82900.0
2008-10-21 13:25:00,13.18,13.2,13.15,13.18,27000.0,9.8695,9.8845,9.8471,9.8695,27000.0
2008-10-21 13:30:00,13.18,13.21,13.17,13.19,43800.0,9.8695,9.892,9.862,9.877,43800.0
2008-10-21 13:35:00,13.19,13.26,13.19,13.26,39800.0,9.877,9.9294,9.877,9.9294,39800.0
2008-10-21 13:40:00,13.26,13.29,13.22,13.23,28700.0,9.9294,9.9519,9.8995,9.907,28700.0
2008-10-21 13:45:00,13.23,13.28,13.18,13.26,99900.0,9.907,9.9444,9.8695,9.9294,99900.0
2008-10-21 13:50:00,13.26,13.26,13.15,13.16,35600.0,9.9294,9.9294,9.8471,9.8545,35600.0
2008-10-21 13:55:00,13.16,13.17,13.09,13.12,29100.0,9.8545,9.862,9.8021,9.8246,29100.0
2008-10-21 14:00:00,13.13,13.25,13.13,13.23,51000.0,9.8321,9.9219,9.8321,9.907,51000.0
2008-10-21 14:05:00,13.24,13.25,13.17,13.17,42200.0,9.9145,9.9219,9.862,9.862,42200.0
2008-10-21 14:10:00,13.18,13.24,13.17,13.18,32700.0,9.8695,9.9145,9.862,9.8695,32700.0
2008-10-21 14:15:00,13.18,13.32,13.18,13.32,50400.0,9.8695,9.9744,9.8695,9.9744,50400.0
2008-10-21 14:20:00,13.32,13.35,13.3,13.31,35000.0,9.9744,9.9968,9.9594,9.9669,35000.0
2008-10-21 14:25:00,13.32,13.36,13.28,13.33,27000.0,9.9744,10.0043,9.9444,9.9818,27000.0
2008-10-21 14:30:00,13.34,13.38,13.33,13.33,31500.0,9.9893,10.0193,9.9818,9.9818,31500.0
2008-10-21 14:35:00,13.34,13.36,13.32,13.36,43400.0,9.9893,10.0043,9.9744,10.0043,43400.0
2008-10-21 14:40:00,13.37,13.46,13.35,13.42,52900.0,10.0118,10.0792,9.9968,10.0492,52900.0
2008-10-21 14:45:00,13.43,13.47,13.33,13.35,103200.0,10.0567,10.0867,9.9818,9.9968,103200.0
2008-10-21 14:50:00,13.34,13.34,13.29,13.33,29600.0,9.9893,9.9893,9.9519,9.9818,29600.0
2008-10-21 14:55:00,13.33,13.34,13.3,13.33,25400.0,9.9818,9.9893,9.9594,9.9818,25400.0
2008-10-21 15:00:00,13.33,13.44,13.32,13.42,54400.0,9.9818,10.0642,9.9744,10.0492,54400.0
2008-10-21 15:05:00,13.43,13.43,13.33,13.33,35500.0,10.0567,10.0567,9.9818,9.9818,35500.0
2008-10-21 15:10:00,13.34,13.39,13.33,13.34,60200.0,9.9893,10.0268,9.9818,9.9893,60200.0
2008-10-21 15:15:00,13.34,13.34,13.22,13.23,36400.0,9.9893,9.9893,9.8995,9.907,36400.0
2008-10-21 15:20:00,13.23,13.24,13.16,13.22,84000.0,9.907,9.9145,9.8545,9.8995,84000.0
2008-10-21 15:25:00,13.21,13.24,13.19,13.21,79200.0,9.892,9.9145,9.877,9.892,79200.0
2008-10-21 15:30:00,13.2,13.24,13.11,13.17,145300.0,9.8845,9.9145,9.8171,9.862,145300.0
2008-10-21 15:35:00,13.17,13.2,13.15,13.19,142400.0,9.862,9.8845,9.8471,9.877,142400.0
2008-10-21 15:40:00,13.19,13.24,13.12,13.12,136900.0,9.877,9.9145,9.8246,9.8246,136900.0
2008-10-21 15:45:00,13.12,13.12,13.02,13.03,195700.0,9.8246,9.8246,9.7497,9.7572,195700.0
2008-10-21 15:50:00,13.03,13.12,13.03,13.1,185300.0,9.7572,9.8246,9.7572,9.8096,185300.0
2008-10-21 15:55:00,13.11,13.14,13.01,13.01,461400.0,9.8171,9.8396,9.7422,9.7422,461400.0
2008-10-22 09:30:00,13.07,13.27,13.0,13.12,145500.0,9.7872,9.9369,9.7347,9.8246,145500.0
2008-10-22 09:35:00,13.12,13.16,12.9,12.91,211900.0,9.8246,9.8545,9.6599,9.6673,211900.0
2008-10-22 09:40:00,12.92,13.1,12.85,13.09,156500.0,9.6748,9.8096,9.6224,9.8021,156500.0
2008-10-22 09:45:00,13.09,13.25,13.04,13.22,90400.0,9.8021,9.9219,9.7647,9.8995,90400.0
2008-10-22 09:50:00,13.23,13.23,13.03,13.16,90900.0,9.907,9.907,9.7572,9.8545,90900.0
2008-10-22 09:55:00,13.16,13.19,13.03,13.03,113800.0,9.8545,9.877,9.7572,9.7572,113800.0
2008-10-22 10:00:00,13.03,13.09,12.95,12.99,164100.0,9.7572,9.8021,9.6973,9.7272,164100.0
2008-10-22 10:05:00,12.99,13.04,12.95,12.95,112900.0,9.7272,9.7647,9.6973,9.6973,112900.0
2008-10-22 10:10:00,12.96,13.12,12.96,13.06,118700.0,9.7048,9.8246,9.7048,9.7797,118700.0
2008-10-22 10:15:00,13.06,13.15,12.99,13.02,108400.0,9.7797,9.8471,9.7272,9.7497,108400.0
2008-10-22 10:20:00,13.02,13.06,12.91,12.98,92000.0,9.7497,9.7797,9.6673,9.7198,92000.0
2008-10-22 10:25:00,12.98,13.0,12.89,12.98,79300.0,9.7198,9.7347,9.6524,9.7198,79300.0
2008-10-22 10:30:00,12.97,12.98,12.91,12.93,51700.0,9.7123,9.7198,9.6673,9.6823,51700.0
2008-10-22 10:35:00,12.93,13.03,12.9,13.01,106300.0,9.6823,9.7572,9.6599,9.7422,106300.0
2008-10-22 10:40:00,13.01,13.1,13.0,13.1,62500.0,9.7422,9.8096,9.7347,9.8096,62500.0
2008-10-22 10:45:00,13.1,13.19,13.07,13.17,95600.0,9.8096,9.877,9.7872,9.862,95600.0
2008-10-22 10:50:00,13.17,13.26,13.16,13.25,66700.0,9.862,9.9294,9.8545,9.9219,66700.0
2008-10-22 10:55:00,13.26,13.28,13.2,13.24,49300.0,9.9294,9.9444,9.8845,9.9145,49300.0
2008-10-22 11:00:00,13.23,13.24,13.12,13.2,65200.0,9.907,9.9145,9.8246,9.8845,65200.0
2008-10-22 11:05:00,13.2,13.2,13.07,13.08,28800.0,9.8845,9.8845,9.7872,9.7946,28800.0
2008-10-22 11:10:00,13.09,13.21,13.09,13.15,51700.0,9.8021,9.892,9.8021,9.8471,51700.0
2008-10-22 11:15:00,13.15,13.15,13.08,13.11,30000.0,9.8471,9.8471,9.7946,9.8171,30000.0
2008-10-22 11:20:00,13.1,13.13,13.07,13.09,39700.0,9.8096,9.8321,9.7872,9.8021,39700.0
2008-10-22 11:25:00,13.08,13.08,13.01,13.05,49900.0,9.7946,9.7946,9.7422,9.7722,49900.0
2008-10-22 11:30:00,13.04,13.13,13.03,13.07,23900.0,9.7647,9.8321,9.7572,9.7872,23900.0
2008-10-22 11:35:00,13.08,13.09,13.01,13.08,29200.0,9.7946,9.8021,9.7422,9.7946,29200.0
2008-10-22 11:40:00,13.07,13.19,13.06,13.14,73400.0,9.7872,9.877,9.7797,9.8396,73400.0
2008-10-22 11:45:00,13.14,13.22,13.14,13.14,57600.0,9.8396,9.8995,9.8396,9.8396,57600.0
2008-10-22 11:50:00,13.14,13.17,13.12,13.13,53200.0,9.8396,9.862,9.8246,9.8321,53200.0
2008-10-22 11:55:00,13.13,13.31,13.12,13.28,210900.0,9.8321,9.9669,9.8246,9.9444,210900.0
2008-10-22 12:00:00,13.28,13.29,13.23,13.25,78400.0,9.9444,9.9519,9.907,9.9219,78400.0
2008-10-22 12:05:00,13.26,13.28,13.23,13.25,49900.0,9.9294,9.9444,9.907,9.9219,49900.0
2008-10-22 12:10:00,13.24,13.24,13.14,13.15,40400.0,9.9145,9.9145,9.8396,9.8471,40400.0
2008-10-22 12:15:00,13.16,13.27,13.14,13.25,52000.0,9.8545,9.9369,9.8396,9.9219,52000.0
2008-10-22 12:20:00,13.25,13.29,13.25,13.27,24000.0,9.9219,9.9519,9.9219,9.9369,24000.0
2008-10-22 12:25:00,13.28,13.34,13.27,13.29,25800.0,9.9444,9.9893,9.9369,9.9519,25800.0
2008-10-22 12:30:00,13.3,13.3,13.21,13.22,35500.0,9.9594,9.9594,9.892,9.8995,35500.0
2008-10-22 12:35:00,13.23,13.23,13.19,13.21,27700.0,9.907,9.907,9.877,9.892,27700.0
2008-10-22 12:40:00,13.21,13.21,13.18,13.19,14300.0,9.892,9.892,9.8695,9.877,14300.0
2008-10-22 12:45:00,13.19,13.23,13.15,13.15,26000.0,9.877,9.907,9.8471,9.8471,26000.0
2008-10-22 12:50:00,13.16,13.38,13.14,13.36,180400.0,9.8545,10.0193,9.8396,10.0043,180400.0
2008-10-22 12:55:00,13.35,13.35,13.29,13.3,29900.0,9.9968,9.9968,9.9519,9.9594,29900.0
2008-10-22 13:00:00,13.3,13.3,13.26,13.28,68200.0,9.9594,9.9594,9.9294,9.9444,68200.0
2008-10-22 13:05:00,13.28,13.29,13.27,13.28,28200.0,9.9444,9.9519,9.9369,9.9444,28200.0
2008-10-22 13:10:00,13.29,13.29,13.2,13.22,34400.0,9.9519,9.9519,9.8845,9.8995,34400.0
2008-10-22 13:15:00,13.22,13.23,13.18,13.23,36500.0,9.8995,9.907,9.8695,9.907,36500.0
2008-10-22 13:20:00,13.22,13.23,13.17,13.17,38700.0,9.8995,9.907,9.862,9.862,38700.0
2008-10-22 13:25:00,13.17,13.23,13.14,13.21,63000.0,9.862,9.907,9.8396,9.892,63000.0
2008-10-22 13:30:00,13.22,13.23,13.12,13.14,72000.0,9.8995,9.907,9.8246,9.8396,72000.0
2008-10-22 13:35:00,13.13,13.17,13.11,13.15,55000.0,9.8321,9.862,9.8171,9.8471,55000.0
2008-10-22 13:40:00,13.14,13.18,13.11,13.11,25600.0,9.8396,9.8695,9.8171,9.8171,25600.0
2008-10-22 13:45:00,13.12,13.21,13.12,13.2,42700.0,9.8246,9.892,9.8246,9.8845,42700.0
2008-10-22 13:50:00,13.2,13.2,13.14,13.2,59200.0,9.8845,9.8845,9.8396,9.8845,59200.0
2008-10-22 13:55:00,13.19,13.24,13.16,13.21,33200.0,9.877,9.9145,9.8545,9.892,33200.0
2008-10-22 14:00:00,13.2,13.21,13.15,13.15,20100.0,9.8845,9.892,9.8471,9.8471,20100.0
2008-10-22 14:05:00,13.16,13.17,13.11,13.11,41300.0,9.8545,9.862,9.8171,9.8171,41300.0
2008-10-22 14:10:00,13.11,13.12,13.08,13.09,34000.0,9.8171,9.8246,9.7946,9.8021,34000.0
2008-10-22 14:15:00,13.09,13.15,13.08,13.14,62100.0,9.8021,9.8471,9.7946,9.8396,62100.0
2008-10-22 14:20:00,13.13,13.14,13.09,13.1,119100.0,9.8321,9.8396,9.8021,9.8096,119100.0
2008-10-22 14:25:00,13.1,13.13,13.09,13.09,63400.0,9.8096,9.8321,9.8021,9.8021,63400.0
2008-10-22 14:30:00,13.09,13.1,13.03,13.04,46500.0,9.8021,9.8096,9.7572,9.7647,46500.0
2008-10-22 14:35:00,13.04,13.05,12.97,12.99,182500.0,9.7647,9.7722,9.7123,9.7272,182500.0
2008-10-22 14:40:00,13.0,13.0,12.94,12.96,171500.0,9.7347,9.7347,9.6898,9.7048,171500.0
2008-10-22 14:45:00,12.95,13.02,12.94,13.0,82100.0,9.6973,9.7497,9.6898,9.7347,82100.0
2008-10-22 14:50:00,13.0,13.0,12.94,12.95,40300.0,9.7347,9.7347,9.6898,9.6973,40300.0
2008-10-22 14:55:00,12.94,12.99,12.93,12.98,87700.0,9.6898,9.7272,9.6823,9.7198,87700.0
2008-10-22 15:00:00,12.99,13.0,12.95,12.96,67600.0,9.7272,9.7347,9.6973,9.7048,67600.0
2008-10-22 15:05:00,12.96,12.96,12.92,12.96,90100.0,9.7048,9.7048,9.6748,9.7048,90100.0
2008-10-22 15:10:00,12.96,12.98,12.87,12.87,196300.0,9.7048,9.7198,9.6374,9.6374,196300.0
2008-10-22 15:15:00,12.87,12.91,12.76,12.76,95900.0,9.6374,9.6673,9.555,9.555,95900.0
2008-10-22 15:20:00,12.77,12.84,12.76,12.83,116300.0,9.5625,9.6149,9.555,9.6074,116300.0
2008-10-22 15:25:00,12.84,12.89,12.8,12.86,158300.0,9.6149,9.6524,9.585,9.6299,158300.0
2008-10-22 15:30:00,12.87,12.87,12.79,12.79,192800.0,9.6374,9.6374,9.5775,9.5775,192800.0
2008-10-22 15:35:00,12.79,12.84,12.7,12.72,196100.0,9.5775,9.6149,9.5101,9.5251,196100.0
2008-10-22 15:40:00,12.72,12.73,12.61,12.68,210800.0,9.5251,9.5326,9.4427,9.4951,210800.0
2008-10-22 15:45:00,12.67,12.98,12.65,12.9,368400.0,9.4876,9.7198,9.4726,9.6599,368400.0
2008-10-22 15:50:00,12.9,13.01,12.78,12.92,373300.0,9.6599,9.7422,9.57,9.6748,373300.0
2008-10-22 15:55:00,12.92,13.04,12.87,13.0,397500.0,9.6748,9.7647,9.6374,9.7347,397500.0
2008-10-23 09:30:00,12.75,12.93,12.65,12.93,84200.0,9.5475,9.6823,9.4726,9.6823,84200.0
2008-10-23 09:35:00,12.94,13.1,12.63,12.67,208100.0,9.6898,9.8096,9.4577,9.4876,208100.0
2008-10-23 09:40:00,12.67,12.98,12.53,12.6,281400.0,9.4876,9.7198,9.3828,9.4352,281400.0
2008-10-23 09:45:00,12.6,12.73,12.56,12.62,141100.0,9.4352,9.5326,9.4053,9.4502,141100.0
2008-10-23 09:50:00,12.62,12.75,12.52,12.71,135200.0,9.4502,9.5475,9.3753,9.5176,135200.0
2008-10-23 09:55:00,12.7,12.77,12.62,12.72,125900.0,9.5101,9.5625,9.4502,9.5251,125900.0
2008-10-23 10:00:00,12.72,12.77,12.63,12.64,107500.0,9.5251,9.5625,9.4577,9.4652,107500.0
2008-10-23 10:05:00,12.64,12.81,12.64,12.74,165300.0,9.4652,9.5925,9.4652,9.54,165300.0
2008-10-23 10:10:00,12.74,12.83,12.67,12.67,225300.0,9.54,9.6074,9.4876,9.4876,225300.0
2008-10-23 10:15:00,12.67,12.67,12.51,12.6,114000.0,9.4876,9.4876,9.3678,9.4352,114000.0
2008-10-23 10:20:00,12.6,12.68,12.56,12.61,75600.0,9.4352,9.4951,9.4053,9.4427,75600.0
2008-10-23 10:25:00,12.61,12.63,12.52,12.57,111800.0,9.4427,9.4577,9.3753,9.4127,111800.0
2008-10-23 10:30:00,12.57,12.65,12.52,12.59,68900.0,9.4127,9.4726,9.3753,9.4277,68900.0
2008-10-23 10:35:00,12.6,12.64,12.49,12.61,179300.0,9.4352,9.4652,9.3528,9.4427,179300.0
2008-10-23 10:40:00,12.61,12.86,12.6,12.85,106600.0,9.4427,9.6299,9.4352,9.6224,106600.0
2008-10-23 10:45:00,12.84,12.91,12.75,12.79,305200.0,9.6149,9.6673,9.5475,9.5775,305200.0
2008-10-23 10:50:00,12.79,12.95,12.78,12.91,195600.0,9.5775,9.6973,9.57,9.6673,195600.0
2008-10-23 10:55:00,12.91,13.06,12.88,13.01,79400.0,9.6673,9.7797,9.6449,9.7422,79400.0
2008-10-23 11:00:00,13.01,13.1,12.94,12.94,116300.0,9.7422,9.8096,9.6898,9.6898,116300.0
2008-10-23 11:05:00,12.94,12.97,12.85,12.91,57200.0,9.6898,9.7123,9.6224,9.6673,57200.0
2008-10-23 11:10:00,12.92,12.98,12.89,12.9,76800.0,9.6748,9.7198,9.6524,9.6599,76800.0
2008-10-23 11:15:00,12.9,12.92,12.83,12.86,47400.0,9.6599,9.6748,9.6074,9.6299,47400.0
2008-10-23 11:20:00,12.85,12.85,12.79,12.82,57000.0,9.6224,9.6224,9.5775,9.5999,57000.0
2008-10-23 11:25:00,12.83,12.83,12.72,12.74,52000.0,9.6074,9.6074,9.5251,9.54,52000.0
2008-10-23 11:30:00,12.73,12.78,12.68,12.72,56400.0,9.5326,9.57,9.4951,9.5251,56400.0
2008-10-23 11:35:00,12.71,12.78,12.71,12.76,47500.0,9.5176,9.57,9.5176,9.555,47500.0
2008-10-23 11:40:00,12.77,12.77,12.63,12.64,119400.0,9.5625,9.5625,9.4577,9.4652,119400.0
2008-10-23 11:45:00,12.63,12.65,12.61,12.62,67500.0,9.4577,9.4726,9.4427,9.4502,67500.0
2008-10-23 11:50:00,12.62,12.68,12.6,12.62,68500.0,9.4502,9.4951,9.4352,9.4502,68500.0
2008-10-23 11:55:00,12.62,12.63,12.58,12.63,50300.0,9.4502,9.4577,9.4202,9.4577,50300.0
2008-10-23 12:00:00,12.62,12.64,12.57,12.6,99500.0,9.4502,9.4652,9.4127,9.4352,99500.0
2008-10-23 12:05:00,12.6,12.61,12.5,12.53,176400.0,9.4352,9.4427,9.3603,9.3828,176400.0
2008-10-23 12:10:00,12.53,12.55,12.52,12.55,23600.0,9.3828,9.3978,9.3753,9.3978,23600.0
2008-10-23 12:15:00,12.56,12.59,12.49,12.49,113500.0,9.4053,9.4277,9.3528,9.3528,113500.0
2008-10-23 12:20:00,12.49,12.52,12.4,12.42,51100.0,9.3528,9.3753,9.2854,9.3004,51100.0
2008-10-23 12:25:00,12.41,12.45,12.38,12.42,74800.0,9.2929,9.3229,9.2705,9.3004,74800.0
2008-10-23 12:30:00,12.42,12.44,12.38,12.43,52900.0,9.3004,9.3154,9.2705,9.3079,52900.0
2008-10-23 12:35:00,12.43,12.49,12.37,12.4,103200.0,9.3079,9.3528,9.263,9.2854,103200.0
2008-10-23 12:40:00,12.39,12.44,12.31,12.44,58300.0,9.278,9.3154,9.218,9.3154,58300.0
2008-10-23 12:45:00,12.45,12.52,12.41,12.42,82800.0,9.3229,9.3753,9.2929,9.3004,82800.0
2008-10-23 12:50:00,12.41,12.45,12.38,12.4,35600.0,9.2929,9.3229,9.2705,9.2854,35600.0
2008-10-23 12:55:00,12.39,12.39,12.28,12.28,65300.0,9.278,9.278,9.1956,9.1956,65300.0
2008-10-23 13:00:00,12.27,12.31,12.21,12.23,121600.0,9.1881,9.218,9.1432,9.1581,121600.0
2008-10-23 13:05:00,12.22,12.36,12.18,12.31,132100.0,9.1507,9.2555,9.1207,9.218,132100.0
2008-10-23 13:10:00,12.3,12.36,12.27,12.34,48600.0,9.2106,9.2555,9.1881,9.2405,48600.0
2008-10-23 13:15:00,12.34,12.45,12.32,12.38,71300.0,9.2405,9.3229,9.2255,9.2705,71300.0
2008-10-23 13:20:00,12.37,12.37,12.28,12.29,36400.0,9.263,9.263,9.1956,9.2031,36400.0
2008-10-23 13:25:00,12.28,12.31,12.26,12.26,44700.0,9.1956,9.218,9.1806,9.1806,44700.0
2008-10-23 13:30:00,12.26,12.3,12.19,12.19,78200.0,9.1806,9.2106,9.1282,9.1282,78200.0
2008-10-23 13:35:00,12.19,12.35,12.18,12.27,73400.0,9.1282,9.248,9.1207,9.1881,73400.0
2008-10-23 13:40:00,12.27,12.38,12.27,12.32,66500.0,9.1881,9.2705,9.1881,9.2255,66500.0
2008-10-23 13:45:00,12.32,12.37,12.27,12.27,68400.0,9.2255,9.263,9.1881,9.1881,68400.0
2008-10-23 13:50:00,12.27,12.29,12.18,12.23,109400.0,9.1881,9.2031,9.1207,9.1581,109400.0
2008-10-23 13:55:00,12.23,12.23,12.15,12.15,111100.0,9.1581,9.1581,9.0982,9.0982,111100.0
2008-10-23 14:00:00,12.15,12.15,12.02,12.02,168600.0,9.0982,9.0982,9.0009,9.0009,168600.0
2008-10-23 14:05:00,12.03,12.06,11.91,11.99,211600.0,9.0084,9.0308,8.9185,8.9784,211600.0
2008-10-23 14:10:00,12.0,12.0,11.85,11.87,154600.0,8.9859,8.9859,8.8736,8.8886,154600.0
2008-10-23 14:15:00,11.88,11.94,11.8,11.8,159100.0,8.896,8.941,8.8361,8.8361,159100.0
2008-10-23 14:20:00,11.81,11.9,11.8,11.85,165400.0,8.8436,8.911,8.8361,8.8736,165400.0
2008-10-23 14:25:00,11.85,11.87,11.81,11.84,211600.0,8.8736,8.8886,8.8436,8.8661,211600.0
2008-10-23 14:30:00,11.84,11.87,11.77,11.85,187200.0,8.8661,8.8886,8.8137,8.8736,187200.0
2008-10-23 14:35:00,11.84,11.95,11.82,11.95,316000.0,8.8661,8.9485,8.8511,8.9485,316000.0
2008-10-23 14:40:00,11.95,11.97,11.79,11.86,230100.0,8.9485,8.9634,8.8287,8.8811,230100.0
2008-10-23 14:45:00,11.86,11.99,11.71,11.73,317000.0,8.8811,8.9784,8.7687,8.7837,317000.0
2008-10-23 14:50:00,11.74,11.84,11.74,11.77,78800.0,8.7912,8.8661,8.7912,8.8137,78800.0
2008-10-23 14:55:00,11.77,11.8,11.65,11.8,140400.0,8.8137,8.8361,8.7238,8.8361,140400.0
2008-10-23 15:00:00,11.8,11.9,11.72,11.88,172900.0,8.8361,8.911,8.7762,8.896,172900.0
2008-10-23 15:05:00,11.89,12.12,11.88,12.1,230700.0,8.9035,9.0758,8.896,9.0608,230700.0
2008-10-23 15:10:00,12.1,12.13,12.01,12.1,356300.0,9.0608,9.0833,8.9934,9.0608,356300.0
2008-10-23 15:15:00,12.09,12.1,11.93,11.95,122000.0,9.0533,9.0608,8.9335,8.9485,122000.0
2008-10-23 15:20:00,11.96,12.13,11.92,12.11,438300.0,8.956,9.0833,8.926,9.0683,438300.0
2008-10-23 15:25:00,12.12,12.14,11.98,12.11,303900.0,9.0758,9.0907,8.9709,9.0683,303900.0
2008-10-23 15:30:00,12.11,12.18,12.05,12.11,396100.0,9.0683,9.1207,9.0233,9.0683,396100.0
2008-10-23 15:35:00,12.11,12.22,12.08,12.08,322900.0,9.0683,9.1507,9.0458,9.0458,322900.0
2008-10-23 15:40:00,12.08,12.35,12.05,12.33,330000.0,9.0458,9.248,9.0233,9.233,330000.0
2008-10-23 15:45:00,12.33,12.49,12.31,12.49,333300.0,9.233,9.3528,9.218,9.3528,333300.0
2008-10-23 15:50:00,12.43,12.49,12.37,12.41,410100.0,9.3079,9.3528,9.263,9.2929,410100.0
2008-10-23 15:55:00,12.41,12.52,12.38,12.43,638100.0,9.2929,9.3753,9.2705,9.3079,638100.0
2008-10-24 09:30:00,11.53,11.94,11.51,11.91,145300.0,8.634,8.941,8.619,8.9185,145300.0
2008-10-24 09:35:00,11.92,12.11,11.76,11.86,359300.0,8.926,9.0683,8.8062,8.8811,359300.0
2008-10-24 09:40:00,11.86,11.9,11.65,11.84,225400.0,8.8811,8.911,8.7238,8.8661,225400.0
2008-10-24 09:45:00,11.82,11.87,11.7,11.87,116900.0,8.8511,8.8886,8.7613,8.8886,116900.0
2008-10-24 09:50:00,11.88,12.06,11.78,12.02,138300.0,8.896,9.0308,8.8212,9.0009,138300.0
2008-10-24 09:55:00,12.02,12.21,11.92,12.02,115400.0,9.0009,9.1432,8.926,9.0009,115400.0
2008-10-24 10:00:00,12.03,12.25,11.97,12.02,168700.0,9.0084,9.1731,8.9634,9.0009,168700.0
2008-10-24 10:05:00,12.01,12.08,11.88,11.97,125300.0,8.9934,9.0458,8.896,8.9634,125300.0
2008-10-24 10:10:00,11.97,12.01,11.85,11.98,95200.0,8.9634,8.9934,8.8736,8.9709,95200.0
2008-10-24 10:15:00,11.98,12.14,11.91,12.1,188200.0,8.9709,9.0907,8.9185,9.0608,188200.0
2008-10-24 10:20:00,12.1,12.17,11.96,12.07,104300.0,9.0608,9.1132,8.956,9.0383,104300.0
2008-10-24 10:25:00,12.07,12.1,11.97,12.05,116500.0,9.0383,9.0608,8.9634,9.0233,116500.0
2008-10-24 10:30:00,12.05,12.12,11.99,12.06,74100.0,9.0233,9.0758,8.9784,9.0308,74100.0
2008-10-24 10:35:00,12.06,12.13,11.99,12.0,139300.0,9.0308,9.0833,8.9784,8.9859,139300.0
2008-10-24 10:40:00,11.99,12.05,11.93,12.05,59300.0,8.9784,9.0233,8.9335,9.0233,59300.0
2008-10-24 10:45:00,12.04,12.05,11.91,11.98,66600.0,9.0159,9.0233,8.9185,8.9709,66600.0
2008-10-24 10:50:00,11.99,12.12,11.99,12.05,76800.0,8.9784,9.0758,8.9784,9.0233,76800.0
2008-10-24 10:55:00,12.05,12.11,12.01,12.06,70400.0,9.0233,9.0683,8.9934,9.0308,70400.0
2008-10-24 11:00:00,12.07,12.16,12.07,12.11,53900.0,9.0383,9.1057,9.0383,9.0683,53900.0
2008-10-24 11:05:00,12.11,12.21,12.11,12.19,100500.0,9.0683,9.1432,9.0683,9.1282,100500.0
2008-10-24 11:10:00,12.19,12.23,12.17,12.18,126800.0,9.1282,9.1581,9.1132,9.1207,126800.0
2008-10-24 11:15:00,12.17,12.21,12.15,12.21,40500.0,9.1132,9.1432,9.0982,9.1432,40500.0
2008-10-24 11:20:00,12.22,12.46,12.2,12.42,125000.0,9.1507,9.3304,9.1357,9.3004,125000.0
2008-10-24 11:25:00,12.42,12.43,12.34,12.4,63300.0,9.3004,9.3079,9.2405,9.2854,63300.0
2008-10-24 11:30:00,12.41,12.49,12.35,12.36,56800.0,9.2929,9.3528,9.248,9.2555,56800.0
2008-10-24 11:35:00,12.36,12.51,12.35,12.46,80500.0,9.2555,9.3678,9.248,9.3304,80500.0
2008-10-24 11:40:00,12.47,12.48,12.37,12.41,26000.0,9.3379,9.3453,9.263,9.2929,26000.0
2008-10-24 11:45:00,12.41,12.43,12.34,12.37,38000.0,9.2929,9.3079,9.2405,9.263,38000.0
2008-10-24 11:50:00,12.38,12.38,12.27,12.3,47500.0,9.2705,9.2705,9.1881,9.2106,47500.0
2008-10-24 11:55:00,12.29,12.32,12.27,12.31,43500.0,9.2031,9.2255,9.1881,9.218,43500.0
2008-10-24 12:00:00,12.3,12.33,12.23,12.32,40700.0,9.2106,9.233,9.1581,9.2255,40700.0
2008-10-24 12:05:00,12.34,12.39,12.33,12.37,41500.0,9.2405,9.278,9.233,9.263,41500.0
2008-10-24 12:10:00,12.36,12.45,12.34,12.42,22800.0,9.2555,9.3229,9.2405,9.3004,22800.0
2008-10-24 12:15:00,12.42,12.42,12.32,12.33,25400.0,9.3004,9.3004,9.2255,9.233,25400.0
2008-10-24 12:20:00,12.34,12.37,12.22,12.22,26800.0,9.2405,9.263,9.1507,9.1507,26800.0
2008-10-24 12:25:00,12.23,12.26,12.17,12.17,25300.0,9.1581,9.1806,9.1132,9.1132,25300.0
2008-10-24 12:30:00,12.18,12.18,12.13,12.14,32700.0,9.1207,9.1207,9.0833,9.0907,32700.0
2008-10-24 12:35:00,12.14,12.18,12.13,12.18,19900.0,9.0907,9.1207,9.0833,9.1207,19900.0
2008-10-24 12:40:00,12.17,12.17,12.08,12.1,27400.0,9.1132,9.1132,9.0458,9.0608,27400.0
2008-10-24 12:45:00,12.09,12.14,12.06,12.11,22500.0,9.0533,9.0907,9.0308,9.0683,22500.0
2008-10-24 12:50:00,12.11,12.19,12.11,12.15,34400.0,9.0683,9.1282,9.0683,9.0982,34400.0
2008-10-24 12:55:00,12.15,12.23,12.13,12.14,32900.0,9.0982,9.1581,9.0833,9.0907,32900.0
2008-10-24 13:00:00,12.14,12.19,12.14,12.17,28200.0,9.0907,9.1282,9.0907,9.1132,28200.0
2008-10-24 13:05:00,12.16,12.22,12.15,12.18,32300.0,9.1057,9.1507,9.0982,9.1207,32300.0
2008-10-24 13:10:00,12.17,12.22,12.17,12.2,28400.0,9.1132,9.1507,9.1132,9.1357,28400.0
2008-10-24 13:15:00,12.2,12.31,12.16,12.27,31700.0,9.1357,9.218,9.1057,9.1881,31700.0
2008-10-24 13:20:00,12.27,12.32,12.23,12.25,35800.0,9.1881,9.2255,9.1581,9.1731,35800.0
2008-10-24 13:25:00,12.25,12.25,12.17,12.18,23000.0,9.1731,9.1731,9.1132,9.1207,23000.0
2008-10-24 13:30:00,12.18,12.18,12.08,12.1,30900.0,9.1207,9.1207,9.0458,9.0608,30900.0
2008-10-24 13:35:00,12.1,12.15,12.06,12.07,25300.0,9.0608,9.0982,9.0308,9.0383,25300.0
2008-10-24 13:40:00,12.06,12.1,12.05,12.1,36300.0,9.0308,9.0608,9.0233,9.0608,36300.0
2008-10-24 13:45:00,12.09,12.1,11.97,11.97,38100.0,9.0533,9.0608,8.9634,8.9634,38100.0
2008-10-24 13:50:00,11.97,12.06,11.97,12.04,42200.0,8.9634,9.0308,8.9634,9.0159,42200.0
2008-10-24 13:55:00,12.04,12.09,11.95,11.95,59000.0,9.0159,9.0533,8.9485,8.9485,59000.0
2008-10-24 14:00:00,11.94,12.01,11.93,11.98,40300.0,8.941,8.9934,8.9335,8.9709,40300.0
2008-10-24 14:05:00,11.98,12.05,11.97,12.04,64800.0,8.9709,9.0233,8.9634,9.0159,64800.0
2008-10-24 14:10:00,12.04,12.15,12.02,12.04,71100.0,9.0159,9.0982,9.0009,9.0159,71100.0
2008-10-24 14:15:00,12.04,12.14,11.98,12.12,99500.0,9.0159,9.0907,8.9709,9.0758,99500.0
2008-10-24 14:20:00,12.12,12.12,12.0,12.03,47400.0,9.0758,9.0758,8.9859,9.0084,47400.0
2008-10-24 14:25:00,12.02,12.06,11.98,12.02,53500.0,9.0009,9.0308,8.9709,9.0009,53500.0
2008-10-24 14:30:00,12.02,12.23,12.02,12.2,65900.0,9.0009,9.1581,9.0009,9.1357,65900.0
2008-10-24 14:35:00,12.19,12.19,12.13,12.19,40700.0,9.1282,9.1282,9.0833,9.1282,40700.0
2008-10-24 14:40:00,12.18,12.28,12.15,12.15,74900.0,9.1207,9.1956,9.0982,9.0982,74900.0
2008-10-24 14:45:00,12.15,12.15,12.07,12.1,61000.0,9.0982,9.0982,9.0383,9.0608,61000.0
2008-10-24 14:50:00,12.11,12.21,12.1,12.19,49300.0,9.0683,9.1432,9.0608,9.1282,49300.0
2008-10-24 14:55:00,12.2,12.37,12.2,12.33,115200.0,9.1357,9.263,9.1357,9.233,115200.0
2008-10-24 15:00:00,12.33,12.5,12.32,12.33,104200.0,9.233,9.3603,9.2255,9.233,104200.0
2008-10-24 15:05:00,12.33,12.48,12.31,12.47,148000.0,9.233,9.3453,9.218,9.3379,148000.0
2008-10-24 15:10:00,12.46,12.54,12.37,12.39,235100.0,9.3304,9.3903,9.263,9.278,235100.0
2008-10-24 15:15:00,12.39,12.5,12.33,12.36,258100.0,9.278,9.3603,9.233,9.2555,258100.0
2008-10-24 15:20:00,12.36,12.47,12.27,12.39,205800.0,9.2555,9.3379,9.1881,9.278,205800.0
2008-10-24 15:25:00,12.4,12.45,12.31,12.41,148400.0,9.2854,9.3229,9.218,9.2929,148400.0
2008-10-24 15:30:00,12.39,12.39,12.26,12.33,124100.0,9.278,9.278,9.1806,9.233,124100.0
2008-10-24 15:35:00,12.33,12.34,12.21,12.25,78500.0,9.233,9.2405,9.1432,9.1731,78500.0
2008-10-24 15:40:00,12.25,12.34,12.21,12.29,114400.0,9.1731,9.2405,9.1432,9.2031,114400.0
2008-10-24 15:45:00,12.29,12.37,12.24,12.34,93900.0,9.2031,9.263,9.1656,9.2405,93900.0
2008-10-24 15:50:00,12.33,12.43,12.29,12.38,129900.0,9.233,9.3079,9.2031,9.2705,129900.0
2008-10-24 15:55:00,12.38,12.38,12.17,12.2,279300.0,9.2705,9.2705,9.1132,9.1357,279300.0
2008-10-27 09:30:00,12.11,12.15,11.72,11.76,124600.0,9.0683,9.0982,8.7762,8.8062,124600.0
2008-10-27 09:35:00,11.76,11.79,11.52,11.6,189300.0,8.8062,8.8287,8.6265,8.6864,189300.0
2008-10-27 09:40:00,11.59,11.93,11.58,11.91,147800.0,8.6789,8.9335,8.6714,8.9185,147800.0
2008-10-27 09:45:00,11.91,11.95,11.8,11.83,119600.0,8.9185,8.9485,8.8361,8.8586,119600.0
2008-10-27 09:50:00,11.85,12.04,11.83,12.03,95100.0,8.8736,9.0159,8.8586,9.0084,95100.0
2008-10-27 09:55:00,12.02,12.05,11.92,11.98,70400.0,9.0009,9.0233,8.926,8.9709,70400.0
2008-10-27 10:00:00,11.98,12.2,11.96,12.17,145500.0,8.9709,9.1357,8.956,9.1132,145500.0
2008-10-27 10:05:00,12.17,12.2,12.0,12.05,115200.0,9.1132,9.1357,8.9859,9.0233,115200.0
2008-10-27 10:10:00,12.04,12.05,12.0,12.0,93200.0,9.0159,9.0233,8.9859,8.9859,93200.0
2008-10-27 10:15:00,11.99,12.03,11.86,11.86,89300.0,8.9784,9.0084,8.8811,8.8811,89300.0
2008-10-27 10:20:00,11.86,11.98,11.84,11.96,100200.0,8.8811,8.9709,8.8661,8.956,100200.0
2008-10-27 10:25:00,11.93,11.98,11.86,11.88,103600.0,8.9335,8.9709,8.8811,8.896,103600.0
2008-10-27 10:30:00,11.88,11.93,11.79,11.86,100800.0,8.896,8.9335,8.8287,8.8811,100800.0
2008-10-27 10:35:00,11.85,11.9,11.81,11.85,47700.0,8.8736,8.911,8.8436,8.8736,47700.0
2008-10-27 10:40:00,11.85,11.91,11.82,11.88,72300.0,8.8736,8.9185,8.8511,8.896,72300.0
2008-10-27 10:45:00,11.83,11.99,11.83,11.96,59100.0,8.8586,8.9784,8.8586,8.956,59100.0
2008-10-27 10:50:00,11.96,12.03,11.93,11.93,63200.0,8.956,9.0084,8.9335,8.9335,63200.0
2008-10-27 10:55:00,11.93,12.07,11.93,12.01,94600.0,8.9335,9.0383,8.9335,8.9934,94600.0
2008-10-27 11:00:00,12.01,12.01,11.95,11.97,85300.0,8.9934,8.9934,8.9485,8.9634,85300.0
2008-10-27 11:05:00,11.96,12.03,11.95,12.01,87700.0,8.956,9.0084,8.9485,8.9934,87700.0
2008-10-27 11:10:00,12.01,12.08,11.96,12.08,116000.0,8.9934,9.0458,8.956,9.0458,116000.0
2008-10-27 11:15:00,12.08,12.09,12.0,12.05,70200.0,9.0458,9.0533,8.9859,9.0233,70200.0
2008-10-27 11:20:00,12.05,12.1,12.05,12.06,71800.0,9.0233,9.0608,9.0233,9.0308,71800.0
2008-10-27 11:25:00,12.06,12.08,12.05,12.08,58000.0,9.0308,9.0458,9.0233,9.0458,58000.0
2008-10-27 11:30:00,12.08,12.09,11.99,12.03,75000.0,9.0458,9.0533,8.9784,9.0084,75000.0
2008-10-27 11:35:00,12.02,12.11,12.02,12.08,55100.0,9.0009,9.0683,9.0009,9.0458,55100.0
2008-10-27 11:40:00,12.08,12.16,12.07,12.07,89200.0,9.0458,9.1057,9.0383,9.0383,89200.0
2008-10-27 11:45:00,12.07,12.11,12.02,12.03,91900.0,9.0383,9.0683,9.0009,9.0084,91900.0
2008-10-27 11:50:00,12.03,12.06,11.99,12.02,57200.0,9.0084,9.0308,8.9784,9.0009,57200.0
2008-10-27 11:55:00,12.01,12.06,11.95,12.0,62800.0,8.9934,9.0308,8.9485,8.9859,62800.0
2008-10-27 12:00:00,12.0,12.06,12.0,12.01,97800.0,8.9859,9.0308,8.9859,8.9934,97800.0
2008-10-27 12:05:00,12.01,12.08,11.94,12.06,78200.0,8.9934,9.0458,8.941,9.0308,78200.0
2008-10-27 12:10:00,12.06,12.1,12.0,12.01,545100.0,9.0308,9.0608,8.9859,8.9934,545100.0
2008-10-27 12:15:00,12.01,12.03,11.96,11.97,57900.0,8.9934,9.0084,8.956,8.9634,57900.0
2008-10-27 12:20:00,11.98,12.0,11.98,11.98,26100.0,8.9709,8.9859,8.9709,8.9709,26100.0
2008-10-27 12:25:00,11.98,12.01,11.95,11.97,81900.0,8.9709,8.9934,8.9485,8.9634,81900.0
2008-10-27 12:30:00,11.97,12.0,11.95,12.0,65300.0,8.9634,8.9859,8.9485,8.9859,65300.0
2008-10-27 12:35:00,12.0,12.04,11.99,12.04,112600.0,8.9859,9.0159,8.9784,9.0159,112600.0
2008-10-27 12:40:00,12.03,12.17,12.02,12.07,92300.0,9.0084,9.1132,9.0009,9.0383,92300.0
2008-10-27 12:45:00,12.07,12.15,12.05,12.1,57000.0,9.0383,9.0982,9.0233,9.0608,57000.0
2008-10-27 12:50:00,12.1,12.27,12.1,12.27,80900.0,9.0608,9.1881,9.0608,9.1881,80900.0
2008-10-27 12:55:00,12.27,12.37,12.27,12.36,253500.0,9.1881,9.263,9.1881,9.2555,253500.0
2008-10-27 13:00:00,12.35,12.38,12.27,12.27,68400.0,9.248,9.2705,9.1881,9.1881,68400.0
2008-10-27 13:05:00,12.27,12.32,12.23,12.24,91300.0,9.1881,9.2255,9.1581,9.1656,91300.0
2008-10-27 13:10:00,12.24,12.26,12.21,12.24,75300.0,9.1656,9.1806,9.1432,9.1656,75300.0
2008-10-27 13:15:00,12.24,12.33,12.23,12.31,35300.0,9.1656,9.233,9.1581,9.218,35300.0
2008-10-27 13:20:00,12.31,12.4,12.31,12.37,77300.0,9.218,9.2854,9.218,9.263,77300.0
2008-10-27 13:25:00,12.37,12.4,12.34,12.38,63000.0,9.263,9.2854,9.2405,9.2705,63000.0
2008-10-27 13:30:00,12.39,12.53,12.39,12.49,59300.0,9.278,9.3828,9.278,9.3528,59300.0
2008-10-27 13:35:00,12.49,12.5,12.36,12.36,53000.0,9.3528,9.3603,9.2555,9.2555,53000.0
2008-10-27 13:40:00,12.37,12.47,12.37,12.46,86000.0,9.263,9.3379,9.263,9.3304,86000.0
2008-10-27 13:45:00,12.46,12.53,12.45,12.52,78900.0,9.3304,9.3828,9.3229,9.3753,78900.0
2008-10-27 13:50:00,12.52,12.53,12.47,12.52,69400.0,9.3753,9.3828,9.3379,9.3753,69400.0
2008-10-27 13:55:00,12.52,12.56,12.52,12.54,53600.0,9.3753,9.4053,9.3753,9.3903,53600.0
2008-10-27 14:00:00,12.54,12.57,12.43,12.44,152100.0,9.3903,9.4127,9.3079,9.3154,152100.0
2008-10-27 14:05:00,12.45,12.45,12.42,12.45,52300.0,9.3229,9.3229,9.3004,9.3229,52300.0
2008-10-27 14:10:00,12.44,12.49,12.4,12.41,96200.0,9.3154,9.3528,9.2854,9.2929,96200.0
2008-10-27 14:15:00,12.4,12.42,12.35,12.35,61400.0,9.2854,9.3004,9.248,9.248,61400.0
2008-10-27 14:20:00,12.35,12.52,12.31,12.33,163200.0,9.248,9.3753,9.218,9.233,163200.0
2008-10-27 14:25:00,12.33,12.35,12.29,12.29,78200.0,9.233,9.248,9.2031,9.2031,78200.0
2008-10-27 14:30:00,12.29,12.31,12.23,12.24,74800.0,9.2031,9.218,9.1581,9.1656,74800.0
2008-10-27 14:35:00,12.24,12.31,12.24,12.25,110500.0,9.1656,9.218,9.1656,9.1731,110500.0
2008-10-27 14:40:00,12.25,12.35,12.23,12.3,77200.0,9.1731,9.248,9.1581,9.2106,77200.0
2008-10-27 14:45:00,12.28,12.3,12.21,12.21,112400.0,9.1956,9.2106,9.1432,9.1432,112400.0
2008-10-27 14:50:00,12.21,12.23,12.12,12.14,142900.0,9.1432,9.1581,9.0758,9.0907,142900.0
2008-10-27 14:55:00,12.15,12.15,12.06,12.09,140800.0,9.0982,9.0982,9.0308,9.0533,140800.0
2008-10-27 15:00:00,12.09,12.15,12.06,12.12,118400.0,9.0533,9.0982,9.0308,9.0758,118400.0
2008-10-27 15:05:00,12.13,12.24,12.13,12.2,88200.0,9.0833,9.1656,9.0833,9.1357,88200.0
2008-10-27 15:10:00,12.21,12.26,12.19,12.24,103800.0,9.1432,9.1806,9.1282,9.1656,103800.0
2008-10-27 15:15:00,12.25,12.33,12.21,12.22,61600.0,9.1731,9.233,9.1432,9.1507,61600.0
2008-10-27 15:20:00,12.21,12.23,12.15,12.16,96300.0,9.1432,9.1581,9.0982,9.1057,96300.0
2008-10-27 15:25:00,12.16,12.21,12.13,12.21,63500.0,9.1057,9.1432,9.0833,9.1432,63500.0
2008-10-27 15:30:00,12.2,12.23,12.17,12.19,104500.0,9.1357,9.1581,9.1132,9.1282,104500.0
2008-10-27 15:35:00,12.19,12.22,12.12,12.18,119200.0,9.1282,9.1507,9.0758,9.1207,119200.0
2008-10-27 15:40:00,12.18,12.18,12.13,12.16,106900.0,9.1207,9.1207,9.0833,9.1057,106900.0
2008-10-27 15:45:00,12.16,12.16,12.06,12.13,135600.0,9.1057,9.1057,9.0308,9.0833,135600.0
2008-10-27 15:50:00,12.14,12.14,12.0,12.0,240500.0,9.0907,9.0907,8.9859,8.9859,240500.0
2008-10-27 15:55:00,12.0,12.01,11.79,11.79,447500.0,8.9859,8.9934,8.8287,8.8287,447500.0
2008-10-28 09:30:00,12.36,12.36,12.08,12.09,122000.0,9.2555,9.2555,9.0458,9.0533,122000.0
2008-10-28 09:35:00,12.1,12.22,11.94,11.99,82200.0,9.0608,9.1507,8.941,8.9784,82200.0
2008-10-28 09:40:00,11.98,12.31,11.97,12.26,84200.0,8.9709,9.218,8.9634,9.1806,84200.0
2008-10-28 09:45:00,12.24,12.34,12.2,12.31,75300.0,9.1656,9.2405,9.1357,9.218,75300.0
2008-10-28 09:50:00,12.31,12.35,12.21,12.34,67700.0,9.218,9.248,9.1432,9.2405,67700.0
2008-10-28 09:55:00,12.31,12.34,12.2,12.25,143200.0,9.218,9.2405,9.1357,9.1731,143200.0
2008-10-28 10:00:00,12.24,12.25,12.08,12.13,120500.0,9.1656,9.1731,9.0458,9.0833,120500.0
2008-10-28 10:05:00,12.13,12.21,12.02,12.07,109200.0,9.0833,9.1432,9.0009,9.0383,109200.0
2008-10-28 10:10:00,12.07,12.15,12.06,12.11,108400.0,9.0383,9.0982,9.0308,9.0683,108400.0
2008-10-28 10:15:00,12.1,12.11,11.94,12.02,94000.0,9.0608,9.0683,8.941,9.0009,94000.0
2008-10-28 10:20:00,12.02,12.08,11.98,12.01,63000.0,9.0009,9.0458,8.9709,8.9934,63000.0
2008-10-28 10:25:00,12.01,12.07,12.0,12.03,102700.0,8.9934,9.0383,8.9859,9.0084,102700.0
2008-10-28 10:30:00,12.02,12.05,11.96,11.97,61100.0,9.0009,9.0233,8.956,8.9634,61100.0
2008-10-28 10:35:00,11.96,12.0,11.92,11.92,52900.0,8.956,8.9859,8.926,8.926,52900.0
2008-10-28 10:40:00,11.92,11.92,11.78,11.9,74600.0,8.926,8.926,8.8212,8.911,74600.0
2008-10-28 10:45:00,11.91,11.97,11.87,11.97,63800.0,8.9185,8.9634,8.8886,8.9634,63800.0
2008-10-28 10:50:00,11.97,11.97,11.82,11.82,58900.0,8.9634,8.9634,8.8511,8.8511,58900.0
2008-10-28 10:55:00,11.82,11.82,11.75,11.81,60000.0,8.8511,8.8511,8.7987,8.8436,60000.0
2008-10-28 11:00:00,11.81,11.91,11.8,11.91,55400.0,8.8436,8.9185,8.8361,8.9185,55400.0
2008-10-28 11:05:00,11.92,11.98,11.91,11.97,145300.0,8.926,8.9709,8.9185,8.9634,145300.0
2008-10-28 11:10:00,11.97,12.04,11.97,12.04,103400.0,8.9634,9.0159,8.9634,9.0159,103400.0
2008-10-28 11:15:00,12.04,12.09,12.02,12.05,61800.0,9.0159,9.0533,9.0009,9.0233,61800.0
2008-10-28 11:20:00,12.05,12.08,12.02,12.02,68600.0,9.0233,9.0458,9.0009,9.0009,68600.0
2008-10-28 11:25:00,12.02,12.03,11.99,12.0,51400.0,9.0009,9.0084,8.9784,8.9859,51400.0
2008-10-28 11:30:00,12.01,12.08,12.01,12.07,46800.0,8.9934,9.0458,8.9934,9.0383,46800.0
2008-10-28 11:35:00,12.07,12.08,12.03,12.07,47900.0,9.0383,9.0458,9.0084,9.0383,47900.0
2008-10-28 11:40:00,12.06,12.09,12.01,12.08,42400.0,9.0308,9.0533,8.9934,9.0458,42400.0
2008-10-28 11:45:00,12.08,12.09,12.03,12.03,28000.0,9.0458,9.0533,9.0084,9.0084,28000.0
2008-10-28 11:50:00,12.03,12.06,11.97,12.0,43800.0,9.0084,9.0308,8.9634,8.9859,43800.0
2008-10-28 11:55:00,12.0,12.03,11.99,12.03,97300.0,8.9859,9.0084,8.9784,9.0084,97300.0
2008-10-28 12:00:00,12.02,12.05,12.0,12.02,102800.0,9.0009,9.0233,8.9859,9.0009,102800.0
2008-10-28 12:05:00,12.02,12.08,12.01,12.08,99500.0,9.0009,9.0458,8.9934,9.0458,99500.0
2008-10-28 12:10:00,12.08,12.14,12.06,12.13,132700.0,9.0458,9.0907,9.0308,9.0833,132700.0
2008-10-28 12:15:00,12.13,12.18,12.11,12.16,108100.0,9.0833,9.1207,9.0683,9.1057,108100.0
2008-10-28 12:20:00,12.15,12.17,12.08,12.08,225900.0,9.0982,9.1132,9.0458,9.0458,225900.0
2008-10-28 12:25:00,12.08,12.21,12.06,12.14,253500.0,9.0458,9.1432,9.0308,9.0907,253500.0
2008-10-28 12:30:00,12.14,12.14,12.06,12.12,145600.0,9.0907,9.0907,9.0308,9.0758,145600.0
2008-10-28 12:35:00,12.13,12.15,12.1,12.14,248500.0,9.0833,9.0982,9.0608,9.0907,248500.0
2008-10-28 12:40:00,12.14,12.24,12.12,12.22,426100.0,9.0907,9.1656,9.0758,9.1507,426100.0
2008-10-28 12:45:00,12.22,12.26,12.21,12.23,135100.0,9.1507,9.1806,9.1432,9.1581,135100.0
2008-10-28 12:50:00,12.25,12.25,12.19,12.2,41500.0,9.1731,9.1731,9.1282,9.1357,41500.0
2008-10-28 12:55:00,12.2,12.23,12.18,12.21,25900.0,9.1357,9.1581,9.1207,9.1432,25900.0
2008-10-28 13:00:00,12.22,12.23,12.2,12.22,24300.0,9.1507,9.1581,9.1357,9.1507,24300.0
2008-10-28 13:05:00,12.22,12.29,12.22,12.28,150600.0,9.1507,9.2031,9.1507,9.1956,150600.0
2008-10-28 13:10:00,12.29,12.36,12.28,12.35,139600.0,9.2031,9.2555,9.1956,9.248,139600.0
2008-10-28 13:15:00,12.36,12.36,12.33,12.33,63700.0,9.2555,9.2555,9.233,9.233,63700.0
2008-10-28 13:20:00,12.34,12.34,12.26,12.26,244400.0,9.2405,9.2405,9.1806,9.1806,244400.0
2008-10-28 13:25:00,12.25,12.29,12.24,12.25,75300.0,9.1731,9.2031,9.1656,9.1731,75300.0
2008-10-28 13:30:00,12.25,12.27,12.25,12.27,30700.0,9.1731,9.1881,9.1731,9.1881,30700.0
2008-10-28 13:35:00,12.27,12.28,12.18,12.18,321800.0,9.1881,9.1956,9.1207,9.1207,321800.0
2008-10-28 13:40:00,12.19,12.25,12.19,12.22,184700.0,9.1282,9.1731,9.1282,9.1507,184700.0
2008-10-28 13:45:00,12.22,12.26,12.21,12.25,131300.0,9.1507,9.1806,9.1432,9.1731,131300.0
2008-10-28 13:50:00,12.26,12.26,12.2,12.21,43900.0,9.1806,9.1806,9.1357,9.1432,43900.0
2008-10-28 13:55:00,12.21,12.21,12.12,12.15,76500.0,9.1432,9.1432,9.0758,9.0982,76500.0
2008-10-28 14:00:00,12.15,12.21,12.13,12.2,70800.0,9.0982,9.1432,9.0833,9.1357,70800.0
2008-10-28 14:05:00,12.21,12.24,12.14,12.14,75600.0,9.1432,9.1656,9.0907,9.0907,75600.0
2008-10-28 14:10:00,12.14,12.19,12.14,12.18,242300.0,9.0907,9.1282,9.0907,9.1207,242300.0
2008-10-28 14:15:00,12.18,12.24,12.17,12.21,102900.0,9.1207,9.1656,9.1132,9.1432,102900.0
2008-10-28 14:20:00,12.2,12.22,12.17,12.2,134700.0,9.1357,9.1507,9.1132,9.1357,134700.0
2008-10-28 14:25:00,12.21,12.24,12.19,12.24,106700.0,9.1432,9.1656,9.1282,9.1656,106700.0
2008-10-28 14:30:00,12.24,12.31,12.24,12.3,120600.0,9.1656,9.218,9.1656,9.2106,120600.0
2008-10-28 14:35:00,12.31,12.34,12.29,12.31,78600.0,9.218,9.2405,9.2031,9.218,78600.0
2008-10-28 14:40:00,12.31,12.45,12.29,12.44,101600.0,9.218,9.3229,9.2031,9.3154,101600.0
2008-10-28 14:45:00,12.43,12.45,12.34,12.39,441100.0,9.3079,9.3229,9.2405,9.278,441100.0
2008-10-28 14:50:00,12.39,12.42,12.31,12.42,309400.0,9.278,9.3004,9.218,9.3004,309400.0
2008-10-28 14:55:00,12.42,12.46,12.4,12.42,182400.0,9.3004,9.3304,9.2854,9.3004,182400.0
2008-10-28 15:00:00,12.42,12.47,12.36,12.39,206300.0,9.3004,9.3379,9.2555,9.278,206300.0
2008-10-28 15:05:00,12.4,12.4,12.36,12.37,179200.0,9.2854,9.2854,9.2555,9.263,179200.0
2008-10-28 15:10:00,12.38,12.4,12.3,12.32,452300.0,9.2705,9.2854,9.2106,9.2255,452300.0
2008-10-28 15:15:00,12.32,12.42,12.31,12.41,247400.0,9.2255,9.3004,9.218,9.2929,247400.0
2008-10-28 15:20:00,12.41,12.56,12.4,12.54,684700.0,9.2929,9.4053,9.2854,9.3903,684700.0
2008-10-28 15:25:00,12.54,12.6,12.49,12.54,422000.0,9.3903,9.4352,9.3528,9.3903,422000.0
2008-10-28 15:30:00,12.54,12.54,12.44,12.52,309000.0,9.3903,9.3903,9.3154,9.3753,309000.0
2008-10-28 15:35:00,12.52,12.56,12.48,12.49,535500.0,9.3753,9.4053,9.3453,9.3528,535500.0
2008-10-28 15:40:00,12.49,12.68,12.49,12.61,652200.0,9.3528,9.4951,9.3528,9.4427,652200.0
2008-10-28 15:45:00,12.61,12.73,12.54,12.69,601000.0,9.4427,9.5326,9.3903,9.5026,601000.0
2008-10-28 15:50:00,12.69,12.88,12.69,12.82,519900.0,9.5026,9.6449,9.5026,9.5999,519900.0
2008-10-28 15:55:00,12.82,12.97,12.82,12.96,697100.0,9.5999,9.7123,9.5999,9.7048,697100.0
2008-10-29 09:30:00,13.1,13.13,12.71,12.84,155100.0,9.8096,9.8321,9.5176,9.6149,155100.0
2008-10-29 09:35:00,12.84,12.86,12.65,12.73,55100.0,9.6149,9.6299,9.4726,9.5326,55100.0
2008-10-29 09:40:00,12.73,12.97,12.73,12.97,97500.0,9.5326,9.7123,9.5326,9.7123,97500.0
2008-10-29 09:45:00,12.98,13.04,12.9,12.94,155300.0,9.7198,9.7647,9.6599,9.6898,155300.0
2008-10-29 09:50:00,12.95,12.95,12.85,12.86,46300.0,9.6973,9.6973,9.6224,9.6299,46300.0
2008-10-29 09:55:00,12.86,12.97,12.83,12.83,118400.0,9.6299,9.7123,9.6074,9.6074,118400.0
2008-10-29 10:00:00,12.83,12.84,12.71,12.72,172300.0,9.6074,9.6149,9.5176,9.5251,172300.0
2008-10-29 10:05:00,12.73,12.79,12.66,12.79,188400.0,9.5326,9.5775,9.4801,9.5775,188400.0
2008-10-29 10:10:00,12.79,12.92,12.74,12.92,125300.0,9.5775,9.6748,9.54,9.6748,125300.0
2008-10-29 10:15:00,12.91,12.98,12.9,12.93,84600.0,9.6673,9.7198,9.6599,9.6823,84600.0
2008-10-29 10:20:00,12.92,12.97,12.84,12.96,65000.0,9.6748,9.7123,9.6149,9.7048,65000.0
2008-10-29 10:25:00,12.95,13.09,12.95,13.02,212300.0,9.6973,9.8021,9.6973,9.7497,212300.0
2008-10-29 10:30:00,13.03,13.1,12.99,13.03,151800.0,9.7572,9.8096,9.7272,9.7572,151800.0
2008-10-29 10:35:00,13.03,13.04,12.98,13.01,209700.0,9.7572,9.7647,9.7198,9.7422,209700.0
2008-10-29 10:40:00,13.01,13.04,13.0,13.02,123500.0,9.7422,9.7647,9.7347,9.7497,123500.0
2008-10-29 10:45:00,13.01,13.03,12.84,12.89,155000.0,9.7422,9.7572,9.6149,9.6524,155000.0
2008-10-29 10:50:00,12.89,12.91,12.84,12.84,102900.0,9.6524,9.6673,9.6149,9.6149,102900.0
2008-10-29 10:55:00,12.85,12.88,12.81,12.82,64800.0,9.6224,9.6449,9.5925,9.5999,64800.0
2008-10-29 11:00:00,12.82,12.9,12.82,12.86,64500.0,9.5999,9.6599,9.5999,9.6299,64500.0
2008-10-29 11:05:00,12.85,12.96,12.85,12.95,77600.0,9.6224,9.7048,9.6224,9.6973,77600.0
2008-10-29 11:10:00,12.96,12.96,12.87,12.96,175200.0,9.7048,9.7048,9.6374,9.7048,175200.0
2008-10-29 11:15:00,12.95,12.97,12.86,12.9,152100.0,9.6973,9.7123,9.6299,9.6599,152100.0
2008-10-29 11:20:00,12.9,13.0,12.89,13.0,149000.0,9.6599,9.7347,9.6524,9.7347,149000.0
2008-10-29 11:25:00,12.99,13.12,12.97,13.06,250600.0,9.7272,9.8246,9.7123,9.7797,250600.0
2008-10-29 11:30:00,13.05,13.2,13.05,13.14,238500.0,9.7722,9.8845,9.7722,9.8396,238500.0
2008-10-29 11:35:00,13.15,13.28,13.1,13.28,264300.0,9.8471,9.9444,9.8096,9.9444,264300.0
2008-10-29 11:40:00,13.28,13.3,13.2,13.21,112300.0,9.9444,9.9594,9.8845,9.892,112300.0
2008-10-29 11:45:00,13.21,13.38,13.2,13.35,181300.0,9.892,10.0193,9.8845,9.9968,181300.0
2008-10-29 11:50:00,13.35,13.43,13.34,13.43,97900.0,9.9968,10.0567,9.9893,10.0567,97900.0
2008-10-29 11:55:00,13.44,13.56,13.43,13.55,201000.0,10.0642,10.1541,10.0567,10.1466,201000.0
2008-10-29 12:00:00,13.55,13.65,13.55,13.58,197900.0,10.1466,10.2215,10.1466,10.1691,197900.0
2008-10-29 12:05:00,13.58,13.65,13.52,13.65,113800.0,10.1691,10.2215,10.1241,10.2215,113800.0
2008-10-29 12:10:00,13.64,13.65,13.49,13.5,74400.0,10.214,10.2215,10.1017,10.1091,74400.0
2008-10-29 12:15:00,13.5,13.51,13.48,13.48,39800.0,10.1091,10.1166,10.0942,10.0942,39800.0
2008-10-29 12:20:00,13.48,13.49,13.47,13.48,72300.0,10.0942,10.1017,10.0867,10.0942,72300.0
2008-10-29 12:25:00,13.47,13.56,13.45,13.56,85600.0,10.0867,10.1541,10.0717,10.1541,85600.0
2008-10-29 12:30:00,13.56,13.65,13.55,13.63,101400.0,10.1541,10.2215,10.1466,10.2065,101400.0
2008-10-29 12:35:00,13.63,13.65,13.61,13.61,56100.0,10.2065,10.2215,10.1915,10.1915,56100.0
2008-10-29 12:40:00,13.61,13.61,13.53,13.53,83900.0,10.1915,10.1915,10.1316,10.1316,83900.0
2008-10-29 12:45:00,13.53,13.54,13.44,13.47,334500.0,10.1316,10.1391,10.0642,10.0867,334500.0
2008-10-29 12:50:00,13.46,13.5,13.46,13.47,281600.0,10.0792,10.1091,10.0792,10.0867,281600.0
2008-10-29 12:55:00,13.47,13.48,13.38,13.4,184300.0,10.0867,10.0942,10.0193,10.0343,184300.0
2008-10-29 13:00:00,13.41,13.44,13.33,13.36,44300.0,10.0418,10.0642,9.9818,10.0043,44300.0
2008-10-29 13:05:00,13.37,13.45,13.36,13.45,75400.0,10.0118,10.0717,10.0043,10.0717,75400.0
2008-10-29 13:10:00,13.44,13.47,13.42,13.42,51300.0,10.0642,10.0867,10.0492,10.0492,51300.0
2008-10-29 13:15:00,13.43,13.47,13.42,13.47,45100.0,10.0567,10.0867,10.0492,10.0867,45100.0
2008-10-29 13:20:00,13.46,13.54,13.46,13.54,40900.0,10.0792,10.1391,10.0792,10.1391,40900.0
2008-10-29 13:25:00,13.54,13.57,13.54,13.57,83200.0,10.1391,10.1616,10.1391,10.1616,83200.0
2008-10-29 13:30:00,13.57,13.67,13.56,13.67,103900.0,10.1616,10.2364,10.1541,10.2364,103900.0
2008-10-29 13:35:00,13.67,13.71,13.63,13.63,82200.0,10.2364,10.2664,10.2065,10.2065,82200.0
2008-10-29 13:40:00,13.63,13.64,13.53,13.53,67500.0,10.2065,10.214,10.1316,10.1316,67500.0
2008-10-29 13:45:00,13.53,13.55,13.52,13.54,29400.0,10.1316,10.1466,10.1241,10.1391,29400.0
2008-10-29 13:50:00,13.53,13.56,13.49,13.56,60100.0,10.1316,10.1541,10.1017,10.1541,60100.0
2008-10-29 13:55:00,13.55,13.58,13.48,13.49,114800.0,10.1466,10.1691,10.0942,10.1017,114800.0
2008-10-29 14:00:00,13.48,13.54,13.47,13.48,65200.0,10.0942,10.1391,10.0867,10.0942,65200.0
2008-10-29 14:05:00,13.47,13.48,13.39,13.4,121300.0,10.0867,10.0942,10.0268,10.0343,121300.0
2008-10-29 14:10:00,13.4,13.44,13.28,13.4,135100.0,10.0343,10.0642,9.9444,10.0343,135100.0
2008-10-29 14:15:00,13.39,13.44,13.17,13.34,129200.0,10.0268,10.0642,9.862,9.9893,129200.0
2008-10-29 14:20:00,13.34,13.56,13.29,13.33,285700.0,9.9893,10.1541,9.9519,9.9818,285700.0
2008-10-29 14:25:00,13.33,13.5,13.26,13.45,200500.0,9.9818,10.1091,9.9294,10.0717,200500.0
2008-10-29 14:30:00,13.46,13.47,13.22,13.28,119900.0,10.0792,10.0867,9.8995,9.9444,119900.0
2008-10-29 14:35:00,13.29,13.54,13.28,13.48,213200.0,9.9519,10.1391,9.9444,10.0942,213200.0
2008-10-29 14:40:00,13.47,13.74,13.47,13.71,225700.0,10.0867,10.2889,10.0867,10.2664,225700.0
2008-10-29 14:45:00,13.71,13.88,13.7,13.87,240900.0,10.2664,10.3937,10.2589,10.3862,240900.0
2008-10-29 14:50:00,13.86,13.87,13.7,13.7,237800.0,10.3787,10.3862,10.2589,10.2589,237800.0
2008-10-29 14:55:00,13.71,13.79,13.64,13.74,145700.0,10.2664,10.3263,10.214,10.2889,145700.0
2008-10-29 15:00:00,13.74,13.78,13.66,13.71,148300.0,10.2889,10.3188,10.229,10.2664,148300.0
2008-10-29 15:05:00,13.7,13.92,13.67,13.89,378000.0,10.2589,10.4237,10.2364,10.4012,378000.0
2008-10-29 15:10:00,13.89,13.89,13.7,13.83,205900.0,10.4012,10.4012,10.2589,10.3563,205900.0
2008-10-29 15:15:00,13.84,14.09,13.82,14.09,285200.0,10.3637,10.551,10.3488,10.551,285200.0
2008-10-29 15:20:00,14.09,14.17,14.06,14.13,184500.0,10.551,10.6109,10.5285,10.5809,184500.0
2008-10-29 15:25:00,14.13,14.19,13.93,13.93,138200.0,10.5809,10.6258,10.4311,10.4311,138200.0
2008-10-29 15:30:00,13.92,14.0,13.8,13.8,225400.0,10.4237,10.4836,10.3338,10.3338,225400.0
2008-10-29 15:35:00,13.8,13.82,13.7,13.73,238400.0,10.3338,10.3488,10.2589,10.2814,238400.0
2008-10-29 15:40:00,13.73,13.88,13.73,13.87,196900.0,10.2814,10.3937,10.2814,10.3862,196900.0
2008-10-29 15:45:00,13.87,13.97,13.83,13.83,307500.0,10.3862,10.4611,10.3563,10.3563,307500.0
2008-10-29 15:50:00,13.83,13.91,13.52,13.6,408500.0,10.3563,10.4162,10.1241,10.184,408500.0
2008-10-29 15:55:00,13.57,13.68,13.4,13.49,498100.0,10.1616,10.2439,10.0343,10.1017,498100.0
2008-10-30 09:30:00,13.99,14.1,13.86,13.91,181600.0,10.4761,10.5584,10.3787,10.4162,181600.0
2008-10-30 09:35:00,13.9,14.05,13.81,14.01,544200.0,10.4087,10.521,10.3413,10.491,544200.0
2008-10-30 09:40:00,14.02,14.15,13.97,14.07,239100.0,10.4985,10.5959,10.4611,10.536,239100.0
2008-10-30 09:45:00,14.08,14.17,14.07,14.12,258000.0,10.5435,10.6109,10.536,10.5734,258000.0
2008-10-30 09:50:00,14.12,14.12,13.98,14.08,300700.0,10.5734,10.5734,10.4686,10.5435,300700.0
2008-10-30 09:55:00,14.08,14.12,13.88,13.91,233600.0,10.5435,10.5734,10.3937,10.4162,233600.0
2008-10-30 10:00:00,13.89,13.94,13.82,13.9,141900.0,10.4012,10.4386,10.3488,10.4087,141900.0
2008-10-30 10:05:00,13.9,14.11,13.87,14.11,219000.0,10.4087,10.5659,10.3862,10.5659,219000.0
2008-10-30 10:10:00,14.1,14.11,13.99,14.0,140800.0,10.5584,10.5659,10.4761,10.4836,140800.0
2008-10-30 10:15:00,14.0,14.03,13.85,13.85,196900.0,10.4836,10.506,10.3712,10.3712,196900.0
2008-10-30 10:20:00,13.86,13.93,13.75,13.82,229000.0,10.3787,10.4311,10.2964,10.3488,229000.0
2008-10-30 10:25:00,13.82,13.83,13.72,13.72,113600.0,10.3488,10.3563,10.2739,10.2739,113600.0
2008-10-30 10:30:00,13.72,13.76,13.69,13.7,135300.0,10.2739,10.3038,10.2514,10.2589,135300.0
2008-10-30 10:35:00,13.7,13.7,13.57,13.58,105800.0,10.2589,10.2589,10.1616,10.1691,105800.0
2008-10-30 10:40:00,13.59,13.69,13.55,13.58,148800.0,10.1765,10.2514,10.1466,10.1691,148800.0
2008-10-30 10:45:00,13.57,13.6,13.54,13.56,105600.0,10.1616,10.184,10.1391,10.1541,105600.0
2008-10-30 10:50:00,13.56,13.72,13.56,13.71,81700.0,10.1541,10.2739,10.1541,10.2664,81700.0
2008-10-30 10:55:00,13.71,13.74,13.69,13.7,70800.0,10.2664,10.2889,10.2514,10.2589,70800.0
2008-10-30 11:00:00,13.7,13.84,13.7,13.78,79300.0,10.2589,10.3637,10.2589,10.3188,79300.0
2008-10-30 11:05:00,13.79,13.91,13.79,13.91,143400.0,10.3263,10.4162,10.3263,10.4162,143400.0
2008-10-30 11:10:00,13.9,13.95,13.86,13.88,115300.0,10.4087,10.4461,10.3787,10.3937,115300.0
2008-10-30 11:15:00,13.89,13.89,13.68,13.7,91900.0,10.4012,10.4012,10.2439,10.2589,91900.0
2008-10-30 11:20:00,13.71,13.71,13.64,13.65,77000.0,10.2664,10.2664,10.214,10.2215,77000.0
2008-10-30 11:25:00,13.65,13.66,13.57,13.58,66300.0,10.2215,10.229,10.1616,10.1691,66300.0
2008-10-30 11:30:00,13.57,13.58,13.5,13.52,144000.0,10.1616,10.1691,10.1091,10.1241,144000.0
2008-10-30 11:35:00,13.51,13.52,13.44,13.51,68000.0,10.1166,10.1241,10.0642,10.1166,68000.0
2008-10-30 11:40:00,13.52,13.54,13.47,13.52,58900.0,10.1241,10.1391,10.0867,10.1241,58900.0
2008-10-30 11:45:00,13.51,13.53,13.44,13.48,73500.0,10.1166,10.1316,10.0642,10.0942,73500.0
2008-10-30 11:50:00,13.47,13.48,13.37,13.41,108900.0,10.0867,10.0942,10.0118,10.0418,108900.0
2008-10-30 11:55:00,13.41,13.43,13.32,13.34,151300.0,10.0418,10.0567,9.9744,9.9893,151300.0
2008-10-30 12:00:00,13.34,13.48,13.33,13.48,57000.0,9.9893,10.0942,9.9818,10.0942,57000.0
2008-10-30 12:05:00,13.48,13.48,13.42,13.47,79900.0,10.0942,10.0942,10.0492,10.0867,79900.0
2008-10-30 12:10:00,13.46,13.49,13.37,13.46,78800.0,10.0792,10.1017,10.0118,10.0792,78800.0
2008-10-30 12:15:00,13.45,13.47,13.42,13.44,56500.0,10.0717,10.0867,10.0492,10.0642,56500.0
2008-10-30 12:20:00,13.44,13.56,13.44,13.53,74200.0,10.0642,10.1541,10.0642,10.1316,74200.0
2008-10-30 12:25:00,13.53,13.54,13.5,13.54,75700.0,10.1316,10.1391,10.1091,10.1391,75700.0
2008-10-30 12:30:00,13.54,13.63,13.54,13.61,87700.0,10.1391,10.2065,10.1391,10.1915,87700.0
2008-10-30 12:35:00,13.61,13.66,13.59,13.64,57000.0,10.1915,10.229,10.1765,10.214,57000.0
2008-10-30 12:40:00,13.65,13.7,13.64,13.7,80400.0,10.2215,10.2589,10.214,10.2589,80400.0
2008-10-30 12:45:00,13.7,13.7,13.63,13.63,69900.0,10.2589,10.2589,10.2065,10.2065,69900.0
2008-10-30 12:50:00,13.63,13.64,13.57,13.61,69900.0,10.2065,10.214,10.1616,10.1915,69900.0
2008-10-30 12:55:00,13.6,13.6,13.51,13.51,33200.0,10.184,10.184,10.1166,10.1166,33200.0
2008-10-30 13:00:00,13.51,13.55,13.49,13.53,51900.0,10.1166,10.1466,10.1017,10.1316,51900.0
2008-10-30 13:05:00,13.53,13.6,13.52,13.6,78500.0,10.1316,10.184,10.1241,10.184,78500.0
2008-10-30 13:10:00,13.61,13.72,13.57,13.71,76600.0,10.1915,10.2739,10.1616,10.2664,76600.0
2008-10-30 13:15:00,13.71,13.72,13.68,13.7,49800.0,10.2664,10.2739,10.2439,10.2589,49800.0
2008-10-30 13:20:00,13.7,13.72,13.65,13.65,28300.0,10.2589,10.2739,10.2215,10.2215,28300.0
2008-10-30 13:25:00,13.65,13.74,13.63,13.63,70000.0,10.2215,10.2889,10.2065,10.2065,70000.0
2008-10-30 13:30:00,13.63,13.65,13.59,13.62,35600.0,10.2065,10.2215,10.1765,10.199,35600.0
2008-10-30 13:35:00,13.62,13.64,13.59,13.62,65300.0,10.199,10.214,10.1765,10.199,65300.0
2008-10-30 13:40:00,13.62,13.62,13.51,13.52,64600.0,10.199,10.199,10.1166,10.1241,64600.0
2008-10-30 13:45:00,13.52,13.57,13.51,13.57,25100.0,10.1241,10.1616,10.1166,10.1616,25100.0
2008-10-30 13:50:00,13.56,13.61,13.56,13.59,48700.0,10.1541,10.1915,10.1541,10.1765,48700.0
2008-10-30 13:55:00,13.58,13.64,13.56,13.6,57700.0,10.1691,10.214,10.1541,10.184,57700.0
2008-10-30 14:00:00,13.59,13.65,13.54,13.63,101300.0,10.1765,10.2215,10.1391,10.2065,101300.0
2008-10-30 14:05:00,13.64,13.7,13.63,13.69,49500.0,10.214,10.2589,10.2065,10.2514,49500.0
2008-10-30 14:10:00,13.69,13.73,13.65,13.67,37600.0,10.2514,10.2814,10.2215,10.2364,37600.0
2008-10-30 14:15:00,13.66,13.67,13.6,13.61,171500.0,10.229,10.2364,10.184,10.1915,171500.0
2008-10-30 14:20:00,13.61,13.69,13.57,13.69,70300.0,10.1915,10.2514,10.1616,10.2514,70300.0
2008-10-30 14:25:00,13.69,13.73,13.68,13.71,40600.0,10.2514,10.2814,10.2439,10.2664,40600.0
2008-10-30 14:30:00,13.71,13.71,13.65,13.68,46500.0,10.2664,10.2664,10.2215,10.2439,46500.0
2008-10-30 14:35:00,13.69,13.76,13.67,13.7,73500.0,10.2514,10.3038,10.2364,10.2589,73500.0
2008-10-30 14:40:00,13.69,13.73,13.63,13.65,80100.0,10.2514,10.2814,10.2065,10.2215,80100.0
2008-10-30 14:45:00,13.65,13.74,13.63,13.74,63100.0,10.2215,10.2889,10.2065,10.2889,63100.0
2008-10-30 14:50:00,13.75,13.75,13.66,13.66,111200.0,10.2964,10.2964,10.229,10.229,111200.0
2008-10-30 14:55:00,13.65,13.66,13.57,13.61,202400.0,10.2215,10.229,10.1616,10.1915,202400.0
2008-10-30 15:00:00,13.62,13.63,13.57,13.63,143200.0,10.199,10.2065,10.1616,10.2065,143200.0
2008-10-30 15:05:00,13.63,13.67,13.61,13.62,167200.0,10.2065,10.2364,10.1915,10.199,167200.0
2008-10-30 15:10:00,13.61,13.61,13.54,13.55,151100.0,10.1915,10.1915,10.1391,10.1466,151100.0
2008-10-30 15:15:00,13.55,13.55,13.43,13.46,156300.0,10.1466,10.1466,10.0567,10.0792,156300.0
2008-10-30 15:20:00,13.46,13.59,13.4,13.59,194100.0,10.0792,10.1765,10.0343,10.1765,194100.0
2008-10-30 15:25:00,13.58,13.64,13.55,13.64,179500.0,10.1691,10.214,10.1466,10.214,179500.0
2008-10-30 15:30:00,13.63,13.65,13.53,13.58,169000.0,10.2065,10.2215,10.1316,10.1691,169000.0
2008-10-30 15:35:00,13.58,13.67,13.55,13.65,215600.0,10.1691,10.2364,10.1466,10.2215,215600.0
2008-10-30 15:40:00,13.64,13.72,13.57,13.61,187100.0,10.214,10.2739,10.1616,10.1915,187100.0
2008-10-30 15:45:00,13.61,13.72,13.55,13.7,292400.0,10.1915,10.2739,10.1466,10.2589,292400.0
2008-10-30 15:50:00,13.7,13.72,13.62,13.67,399500.0,10.2589,10.2739,10.199,10.2364,399500.0
2008-10-30 15:55:00,13.67,13.74,13.65,13.7,388600.0,10.2364,10.2889,10.2215,10.2589,388600.0
2008-10-31 09:30:00,13.74,13.78,13.5,13.62,91500.0,10.2889,10.3188,10.1091,10.199,91500.0
2008-10-31 09:35:00,13.61,13.69,13.54,13.64,38800.0,10.1915,10.2514,10.1391,10.214,38800.0
2008-10-31 09:40:00,13.63,13.67,13.54,13.54,34300.0,10.2065,10.2364,10.1391,10.1391,34300.0
2008-10-31 09:45:00,13.54,13.56,13.45,13.48,76000.0,10.1391,10.1541,10.0717,10.0942,76000.0
2008-10-31 09:50:00,13.47,13.5,13.42,13.46,108300.0,10.0867,10.1091,10.0492,10.0792,108300.0
2008-10-31 09:55:00,13.47,13.52,13.33,13.52,140600.0,10.0867,10.1241,9.9818,10.1241,140600.0
2008-10-31 10:00:00,13.52,13.56,13.5,13.53,87400.0,10.1241,10.1541,10.1091,10.1316,87400.0
2008-10-31 10:05:00,13.52,13.55,13.48,13.53,80600.0,10.1241,10.1466,10.0942,10.1316,80600.0
2008-10-31 10:10:00,13.52,13.62,13.5,13.57,151600.0,10.1241,10.199,10.1091,10.1616,151600.0
2008-10-31 10:15:00,13.57,13.57,13.49,13.5,88400.0,10.1616,10.1616,10.1017,10.1091,88400.0
2008-10-31 10:20:00,13.51,13.52,13.47,13.48,101000.0,10.1166,10.1241,10.0867,10.0942,101000.0
2008-10-31 10:25:00,13.48,13.57,13.46,13.49,81600.0,10.0942,10.1616,10.0792,10.1017,81600.0
2008-10-31 10:30:00,13.49,13.61,13.43,13.47,103100.0,10.1017,10.1915,10.0567,10.0867,103100.0
2008-10-31 10:35:00,13.47,13.5,13.44,13.49,47700.0,10.0867,10.1091,10.0642,10.1017,47700.0
2008-10-31 10:40:00,13.49,13.51,13.46,13.5,34700.0,10.1017,10.1166,10.0792,10.1091,34700.0
2008-10-31 10:45:00,13.5,13.5,13.39,13.43,64800.0,10.1091,10.1091,10.0268,10.0567,64800.0
2008-10-31 10:50:00,13.42,13.45,13.41,13.43,83600.0,10.0492,10.0717,10.0418,10.0567,83600.0
2008-10-31 10:55:00,13.42,13.47,13.41,13.47,36500.0,10.0492,10.0867,10.0418,10.0867,36500.0
2008-10-31 11:00:00,13.47,13.5,13.44,13.49,57700.0,10.0867,10.1091,10.0642,10.1017,57700.0
2008-10-31 11:05:00,13.48,13.51,13.45,13.47,57000.0,10.0942,10.1166,10.0717,10.0867,57000.0
2008-10-31 11:10:00,13.46,13.49,13.39,13.39,52900.0,10.0792,10.1017,10.0268,10.0268,52900.0
2008-10-31 11:15:00,13.39,13.58,13.38,13.57,125800.0,10.0268,10.1691,10.0193,10.1616,125800.0
2008-10-31 11:20:00,13.58,13.63,13.56,13.6,33300.0,10.1691,10.2065,10.1541,10.184,33300.0
2008-10-31 11:25:00,13.59,13.66,13.57,13.65,57600.0,10.1765,10.229,10.1616,10.2215,57600.0
2008-10-31 11:30:00,13.65,13.68,13.56,13.57,318400.0,10.2215,10.2439,10.1541,10.1616,318400.0
2008-10-31 11:35:00,13.58,13.64,13.58,13.61,46300.0,10.1691,10.214,10.1691,10.1915,46300.0
2008-10-31 11:40:00,13.62,13.63,13.57,13.58,32400.0,10.199,10.2065,10.1616,10.1691,32400.0
2008-10-31 11:45:00,13.59,13.63,13.53,13.55,61100.0,10.1765,10.2065,10.1316,10.1466,61100.0
2008-10-31 11:50:00,13.54,13.63,13.53,13.62,100500.0,10.1391,10.2065,10.1316,10.199,100500.0
2008-10-31 11:55:00,13.61,13.62,13.58,13.59,33100.0,10.1915,10.199,10.1691,10.1765,33100.0
2008-10-31 12:00:00,13.59,13.59,13.56,13.57,17800.0,10.1765,10.1765,10.1541,10.1616,17800.0
2008-10-31 12:05:00,13.58,13.6,13.55,13.58,41500.0,10.1691,10.184,10.1466,10.1691,41500.0
2008-10-31 12:10:00,13.58,13.61,13.57,13.59,207900.0,10.1691,10.1915,10.1616,10.1765,207900.0
2008-10-31 12:15:00,13.59,13.59,13.5,13.53,44600.0,10.1765,10.1765,10.1091,10.1316,44600.0
2008-10-31 12:20:00,13.52,13.56,13.49,13.51,63600.0,10.1241,10.1541,10.1017,10.1166,63600.0
2008-10-31 12:25:00,13.53,13.55,13.5,13.5,40000.0,10.1316,10.1466,10.1091,10.1091,40000.0
2008-10-31 12:30:00,13.51,13.53,13.46,13.5,50500.0,10.1166,10.1316,10.0792,10.1091,50500.0
2008-10-31 12:35:00,13.49,13.51,13.46,13.5,43400.0,10.1017,10.1166,10.0792,10.1091,43400.0
2008-10-31 12:40:00,13.5,13.53,13.49,13.52,26100.0,10.1091,10.1316,10.1017,10.1241,26100.0
2008-10-31 12:45:00,13.53,13.54,13.49,13.52,50900.0,10.1316,10.1391,10.1017,10.1241,50900.0
2008-10-31 12:50:00,13.52,13.53,13.51,13.52,27800.0,10.1241,10.1316,10.1166,10.1241,27800.0
2008-10-31 12:55:00,13.52,13.56,13.51,13.54,30200.0,10.1241,10.1541,10.1166,10.1391,30200.0
2008-10-31 13:00:00,13.53,13.57,13.51,13.57,102100.0,10.1316,10.1616,10.1166,10.1616,102100.0
2008-10-31 13:05:00,13.58,13.62,13.56,13.57,65000.0,10.1691,10.199,10.1541,10.1616,65000.0
2008-10-31 13:10:00,13.57,13.62,13.56,13.58,56800.0,10.1616,10.199,10.1541,10.1691,56800.0
2008-10-31 13:15:00,13.59,13.65,13.58,13.65,48600.0,10.1765,10.2215,10.1691,10.2215,48600.0
2008-10-31 13:20:00,13.64,13.74,13.62,13.68,230000.0,10.214,10.2889,10.199,10.2439,230000.0
2008-10-31 13:25:00,13.68,13.69,13.61,13.64,99000.0,10.2439,10.2514,10.1915,10.214,99000.0
2008-10-31 13:30:00,13.65,13.69,13.64,13.66,127000.0,10.2215,10.2514,10.214,10.229,127000.0
2008-10-31 13:35:00,13.66,13.66,13.58,13.59,184600.0,10.229,10.229,10.1691,10.1765,184600.0
2008-10-31 13:40:00,13.59,13.61,13.55,13.6,75800.0,10.1765,10.1915,10.1466,10.184,75800.0
2008-10-31 13:45:00,13.6,13.6,13.57,13.59,37600.0,10.184,10.184,10.1616,10.1765,37600.0
2008-10-31 13:50:00,13.59,13.63,13.57,13.61,131500.0,10.1765,10.2065,10.1616,10.1915,131500.0
2008-10-31 13:55:00,13.6,13.66,13.58,13.65,156900.0,10.184,10.229,10.1691,10.2215,156900.0
2008-10-31 14:00:00,13.65,13.67,13.6,13.65,98400.0,10.2215,10.2364,10.184,10.2215,98400.0
2008-10-31 14:05:00,13.65,13.75,13.65,13.74,153000.0,10.2215,10.2964,10.2215,10.2889,153000.0
2008-10-31 14:10:00,13.74,13.83,13.69,13.82,287100.0,10.2889,10.3563,10.2514,10.3488,287100.0
2008-10-31 14:15:00,13.81,13.81,13.65,13.67,124600.0,10.3413,10.3413,10.2215,10.2364,124600.0
2008-10-31 14:20:00,13.66,13.7,13.65,13.68,87700.0,10.229,10.2589,10.2215,10.2439,87700.0
2008-10-31 14:25:00,13.68,13.73,13.67,13.71,88900.0,10.2439,10.2814,10.2364,10.2664,88900.0
2008-10-31 14:30:00,13.71,13.73,13.62,13.69,97900.0,10.2664,10.2814,10.199,10.2514,97900.0
2008-10-31 14:35:00,13.69,13.74,13.69,13.72,74400.0,10.2514,10.2889,10.2514,10.2739,74400.0
2008-10-31 14:40:00,13.72,13.72,13.63,13.66,121400.0,10.2739,10.2739,10.2065,10.229,121400.0
2008-10-31 14:45:00,13.66,13.66,13.57,13.61,82000.0,10.229,10.229,10.1616,10.1915,82000.0
2008-10-31 14:50:00,13.61,13.71,13.6,13.71,42500.0,10.1915,10.2664,10.184,10.2664,42500.0
2008-10-31 14:55:00,13.71,13.72,13.68,13.69,66100.0,10.2664,10.2739,10.2439,10.2514,66100.0
2008-10-31 15:00:00,13.69,13.78,13.68,13.71,180900.0,10.2514,10.3188,10.2439,10.2664,180900.0
2008-10-31 15:05:00,13.71,13.73,13.63,13.73,79400.0,10.2664,10.2814,10.2065,10.2814,79400.0
2008-10-31 15:10:00,13.73,13.75,13.62,13.64,91800.0,10.2814,10.2964,10.199,10.214,91800.0
2008-10-31 15:15:00,13.64,13.65,13.57,13.59,75500.0,10.214,10.2215,10.1616,10.1765,75500.0
2008-10-31 15:20:00,13.59,13.63,13.52,13.61,109700.0,10.1765,10.2065,10.1241,10.1915,109700.0
2008-10-31 15:25:00,13.62,13.62,13.46,13.49,166900.0,10.199,10.199,10.0792,10.1017,166900.0
2008-10-31 15:30:00,13.47,13.59,13.45,13.57,122000.0,10.0867,10.1765,10.0717,10.1616,122000.0
2008-10-31 15:35:00,13.58,13.64,13.56,13.64,117400.0,10.1691,10.214,10.1541,10.214,117400.0
2008-10-31 15:40:00,13.64,13.64,13.33,13.4,282100.0,10.214,10.214,9.9818,10.0343,282100.0
2008-10-31 15:45:00,13.4,13.49,13.37,13.41,205700.0,10.0343,10.1017,10.0118,10.0418,205700.0
2008-10-31 15:50:00,13.42,13.52,13.38,13.41,224300.0,10.0492,10.1241,10.0193,10.0418,224300.0
2008-10-31 15:55:00,13.41,13.55,13.39,13.53,240600.0,10.0418,10.1466,10.0268,10.1316,240600.0
2008-11-03 09:30:00,13.58,13.69,13.49,13.54,52600.0,10.1691,10.2514,10.1017,10.1391,52600.0
2008-11-03 09:35:00,13.55,13.73,13.54,13.66,82300.0,10.1466,10.2814,10.1391,10.229,82300.0
2008-11-03 09:40:00,13.67,13.72,13.59,13.64,77800.0,10.2364,10.2739,10.1765,10.214,77800.0
2008-11-03 09:45:00,13.65,13.75,13.64,13.72,81900.0,10.2215,10.2964,10.214,10.2739,81900.0
2008-11-03 09:50:00,13.71,13.71,13.63,13.64,82300.0,10.2664,10.2664,10.2065,10.214,82300.0
2008-11-03 09:55:00,13.63,13.64,13.55,13.55,60100.0,10.2065,10.214,10.1466,10.1466,60100.0
2008-11-03 10:00:00,13.55,13.55,13.44,13.49,165000.0,10.1466,10.1466,10.0642,10.1017,165000.0
2008-11-03 10:05:00,13.49,13.54,13.4,13.46,154500.0,10.1017,10.1391,10.0343,10.0792,154500.0
2008-11-03 10:10:00,13.46,13.6,13.43,13.6,78900.0,10.0792,10.184,10.0567,10.184,78900.0
2008-11-03 10:15:00,13.6,13.68,13.6,13.66,124600.0,10.184,10.2439,10.184,10.229,124600.0
2008-11-03 10:20:00,13.66,13.7,13.63,13.66,107600.0,10.229,10.2589,10.2065,10.229,107600.0
2008-11-03 10:25:00,13.65,13.65,13.6,13.6,114900.0,10.2215,10.2215,10.184,10.184,114900.0
2008-11-03 10:30:00,13.6,13.65,13.57,13.64,54100.0,10.184,10.2215,10.1616,10.214,54100.0
2008-11-03 10:35:00,13.64,13.66,13.62,13.65,42100.0,10.214,10.229,10.199,10.2215,42100.0
2008-11-03 10:40:00,13.65,13.67,13.54,13.54,51800.0,10.2215,10.2364,10.1391,10.1391,51800.0
2008-11-03 10:45:00,13.55,13.61,13.52,13.6,57800.0,10.1466,10.1915,10.1241,10.184,57800.0
2008-11-03 10:50:00,13.61,13.66,13.6,13.64,38900.0,10.1915,10.229,10.184,10.214,38900.0
2008-11-03 10:55:00,13.64,13.73,13.63,13.71,130800.0,10.214,10.2814,10.2065,10.2664,130800.0
2008-11-03 11:00:00,13.71,13.73,13.69,13.71,95000.0,10.2664,10.2814,10.2514,10.2664,95000.0
2008-11-03 11:05:00,13.71,13.75,13.7,13.75,82500.0,10.2664,10.2964,10.2589,10.2964,82500.0
2008-11-03 11:10:00,13.74,13.81,13.73,13.79,155900.0,10.2889,10.3413,10.2814,10.3263,155900.0
2008-11-03 11:15:00,13.79,13.81,13.76,13.79,71300.0,10.3263,10.3413,10.3038,10.3263,71300.0
2008-11-03 11:20:00,13.79,13.86,13.78,13.81,86900.0,10.3263,10.3787,10.3188,10.3413,86900.0
2008-11-03 11:25:00,13.81,13.86,13.81,13.85,68800.0,10.3413,10.3787,10.3413,10.3712,68800.0
2008-11-03 11:30:00,13.85,13.88,13.84,13.85,66100.0,10.3712,10.3937,10.3637,10.3712,66100.0
2008-11-03 11:35:00,13.86,13.88,13.83,13.83,48200.0,10.3787,10.3937,10.3563,10.3563,48200.0
2008-11-03 11:40:00,13.83,13.91,13.83,13.9,72100.0,10.3563,10.4162,10.3563,10.4087,72100.0
2008-11-03 11:45:00,13.9,13.95,13.9,13.93,70700.0,10.4087,10.4461,10.4087,10.4311,70700.0
2008-11-03 11:50:00,13.93,13.96,13.91,13.95,39000.0,10.4311,10.4536,10.4162,10.4461,39000.0
2008-11-03 11:55:00,13.96,13.99,13.95,13.97,52000.0,10.4536,10.4761,10.4461,10.4611,52000.0
2008-11-03 12:00:00,13.98,13.98,13.93,13.95,87100.0,10.4686,10.4686,10.4311,10.4461,87100.0
2008-11-03 12:05:00,13.95,14.0,13.95,13.97,41000.0,10.4461,10.4836,10.4461,10.4611,41000.0
2008-11-03 12:10:00,13.98,14.06,13.96,14.05,114200.0,10.4686,10.5285,10.4536,10.521,114200.0
2008-11-03 12:15:00,14.06,14.13,14.03,14.07,125400.0,10.5285,10.5809,10.506,10.536,125400.0
2008-11-03 12:20:00,14.07,14.12,14.07,14.08,112200.0,10.536,10.5734,10.536,10.5435,112200.0
2008-11-03 12:25:00,14.09,14.19,14.08,14.16,100500.0,10.551,10.6258,10.5435,10.6034,100500.0
2008-11-03 12:30:00,14.16,14.21,14.13,14.18,84600.0,10.6034,10.6408,10.5809,10.6183,84600.0
2008-11-03 12:35:00,14.19,14.2,14.15,14.16,59400.0,10.6258,10.6333,10.5959,10.6034,59400.0
2008-11-03 12:40:00,14.16,14.17,14.1,14.11,50500.0,10.6034,10.6109,10.5584,10.5659,50500.0
2008-11-03 12:45:00,14.12,14.12,14.05,14.05,58300.0,10.5734,10.5734,10.521,10.521,58300.0
2008-11-03 12:50:00,14.05,14.06,14.02,14.04,61300.0,10.521,10.5285,10.4985,10.5135,61300.0
2008-11-03 12:55:00,14.04,14.05,14.02,14.04,23400.0,10.5135,10.521,10.4985,10.5135,23400.0
2008-11-03 13:00:00,14.04,14.09,14.03,14.09,37400.0,10.5135,10.551,10.506,10.551,37400.0
2008-11-03 13:05:00,14.09,14.12,14.08,14.11,51400.0,10.551,10.5734,10.5435,10.5659,51400.0
2008-11-03 13:10:00,14.12,14.15,14.11,14.15,58700.0,10.5734,10.5959,10.5659,10.5959,58700.0
2008-11-03 13:15:00,14.15,14.18,14.14,14.17,115700.0,10.5959,10.6183,10.5884,10.6109,115700.0
2008-11-03 13:20:00,14.16,14.22,14.15,14.21,138100.0,10.6034,10.6483,10.5959,10.6408,138100.0
2008-11-03 13:25:00,14.22,14.24,14.18,14.2,54500.0,10.6483,10.6633,10.6183,10.6333,54500.0
2008-11-03 13:30:00,14.2,14.26,14.17,14.24,154000.0,10.6333,10.6783,10.6109,10.6633,154000.0
2008-11-03 13:35:00,14.25,14.31,14.24,14.31,77000.0,10.6708,10.7157,10.6633,10.7157,77000.0
2008-11-03 13:40:00,14.3,14.34,14.3,14.32,65400.0,10.7082,10.7382,10.7082,10.7232,65400.0
2008-11-03 13:45:00,14.32,14.35,14.32,14.35,52800.0,10.7232,10.7456,10.7232,10.7456,52800.0
2008-11-03 13:50:00,14.35,14.39,14.34,14.38,135800.0,10.7456,10.7756,10.7382,10.7681,135800.0
2008-11-03 13:55:00,14.39,14.39,14.32,14.33,69200.0,10.7756,10.7756,10.7232,10.7307,69200.0
2008-11-03 14:00:00,14.33,14.34,14.26,14.26,62900.0,10.7307,10.7382,10.6783,10.6783,62900.0
2008-11-03 14:05:00,14.26,14.28,14.24,14.26,162000.0,10.6783,10.6932,10.6633,10.6783,162000.0
2008-11-03 14:10:00,14.27,14.29,14.26,14.27,128200.0,10.6857,10.7007,10.6783,10.6857,128200.0
2008-11-03 14:15:00,14.28,14.29,14.26,14.28,115200.0,10.6932,10.7007,10.6783,10.6932,115200.0
2008-11-03 14:20:00,14.29,14.29,14.16,14.18,249700.0,10.7007,10.7007,10.6034,10.6183,249700.0
2008-11-03 14:25:00,14.18,14.19,14.16,14.19,70900.0,10.6183,10.6258,10.6034,10.6258,70900.0
2008-11-03 14:30:00,14.19,14.19,14.11,14.11,79000.0,10.6258,10.6258,10.5659,10.5659,79000.0
2008-11-03 14:35:00,14.11,14.11,14.06,14.06,141000.0,10.5659,10.5659,10.5285,10.5285,141000.0
2008-11-03 14:40:00,14.06,14.07,14.03,14.03,103800.0,10.5285,10.536,10.506,10.506,103800.0
2008-11-03 14:45:00,14.04,14.07,14.03,14.06,94400.0,10.5135,10.536,10.506,10.5285,94400.0
2008-11-03 14:50:00,14.06,14.08,14.04,14.06,129600.0,10.5285,10.5435,10.5135,10.5285,129600.0
2008-11-03 14:55:00,14.06,14.08,14.04,14.04,65200.0,10.5285,10.5435,10.5135,10.5135,65200.0
2008-11-03 15:00:00,14.04,14.04,13.98,13.98,157500.0,10.5135,10.5135,10.4686,10.4686,157500.0
2008-11-03 15:05:00,13.99,14.03,13.98,14.01,75600.0,10.4761,10.506,10.4686,10.491,75600.0
2008-11-03 15:10:00,14.02,14.08,14.02,14.03,87800.0,10.4985,10.5435,10.4985,10.506,87800.0
2008-11-03 15:15:00,14.03,14.07,14.02,14.04,113900.0,10.506,10.536,10.4985,10.5135,113900.0
2008-11-03 15:20:00,14.04,14.04,13.97,14.03,176300.0,10.5135,10.5135,10.4611,10.506,176300.0
2008-11-03 15:25:00,14.02,14.1,14.02,14.1,238900.0,10.4985,10.5584,10.4985,10.5584,238900.0
2008-11-03 15:30:00,14.1,14.12,14.04,14.1,151700.0,10.5584,10.5734,10.5135,10.5584,151700.0
2008-11-03 15:35:00,14.1,14.16,14.1,14.15,81200.0,10.5584,10.6034,10.5584,10.5959,81200.0
2008-11-03 15:40:00,14.15,14.21,14.15,14.16,224800.0,10.5959,10.6408,10.5959,10.6034,224800.0
2008-11-03 15:45:00,14.16,14.18,14.12,14.16,220200.0,10.6034,10.6183,10.5734,10.6034,220200.0
2008-11-03 15:50:00,14.16,14.16,14.08,14.09,320800.0,10.6034,10.6034,10.5435,10.551,320800.0
2008-11-03 15:55:00,14.09,14.13,14.06,14.13,405000.0,10.551,10.5809,10.5285,10.5809,405000.0
2008-11-04 09:30:00,14.14,14.27,13.99,14.22,146700.0,10.5884,10.6857,10.4761,10.6483,146700.0
2008-11-04 09:35:00,14.22,14.26,14.03,14.04,121500.0,10.6483,10.6783,10.506,10.5135,121500.0
2008-11-04 09:40:00,14.04,14.05,13.85,13.96,148400.0,10.5135,10.521,10.3712,10.4536,148400.0
2008-11-04 09:45:00,13.96,13.96,13.9,13.91,109100.0,10.4536,10.4536,10.4087,10.4162,109100.0
2008-11-04 09:50:00,13.91,13.91,13.8,13.8,111200.0,10.4162,10.4162,10.3338,10.3338,111200.0
2008-11-04 09:55:00,13.8,13.8,13.6,13.67,162300.0,10.3338,10.3338,10.184,10.2364,162300.0
2008-11-04 10:00:00,13.69,13.86,13.64,13.83,104100.0,10.2514,10.3787,10.214,10.3563,104100.0
2008-11-04 10:05:00,13.83,13.83,13.69,13.78,314600.0,10.3563,10.3563,10.2514,10.3188,314600.0
2008-11-04 10:10:00,13.78,13.92,13.77,13.9,201600.0,10.3188,10.4237,10.3113,10.4087,201600.0
2008-11-04 10:15:00,13.9,14.02,13.9,14.02,93300.0,10.4087,10.4985,10.4087,10.4985,93300.0
2008-11-04 10:20:00,14.02,14.02,13.97,14.0,82100.0,10.4985,10.4985,10.4611,10.4836,82100.0
2008-11-04 10:25:00,14.0,14.0,13.95,13.98,56400.0,10.4836,10.4836,10.4461,10.4686,56400.0
2008-11-04 10:30:00,13.98,14.03,13.97,14.03,121100.0,10.4686,10.506,10.4611,10.506,121100.0
2008-11-04 10:35:00,14.03,14.06,14.02,14.05,91300.0,10.506,10.5285,10.4985,10.521,91300.0
2008-11-04 10:40:00,14.04,14.05,14.0,14.04,100600.0,10.5135,10.521,10.4836,10.5135,100600.0
2008-11-04 10:45:00,14.05,14.14,14.05,14.11,128800.0,10.521,10.5884,10.521,10.5659,128800.0
2008-11-04 10:50:00,14.1,14.1,13.99,14.05,93900.0,10.5584,10.5584,10.4761,10.521,93900.0
2008-11-04 10:55:00,14.05,14.09,14.02,14.09,66600.0,10.521,10.551,10.4985,10.551,66600.0
2008-11-04 11:00:00,14.09,14.26,14.09,14.24,201300.0,10.551,10.6783,10.551,10.6633,201300.0
2008-11-04 11:05:00,14.24,14.26,14.22,14.26,74200.0,10.6633,10.6783,10.6483,10.6783,74200.0
2008-11-04 11:10:00,14.26,14.26,14.19,14.19,69000.0,10.6783,10.6783,10.6258,10.6258,69000.0
2008-11-04 11:15:00,14.2,14.23,14.2,14.21,80900.0,10.6333,10.6558,10.6333,10.6408,80900.0
2008-11-04 11:20:00,14.21,14.22,14.18,14.19,74700.0,10.6408,10.6483,10.6183,10.6258,74700.0
2008-11-04 11:25:00,14.2,14.22,14.19,14.21,29200.0,10.6333,10.6483,10.6258,10.6408,29200.0
2008-11-04 11:30:00,14.21,14.22,14.19,14.21,99400.0,10.6408,10.6483,10.6258,10.6408,99400.0
2008-11-04 11:35:00,14.22,14.24,14.19,14.19,38400.0,10.6483,10.6633,10.6258,10.6258,38400.0
2008-11-04 11:40:00,14.2,14.21,14.15,14.18,51400.0,10.6333,10.6408,10.5959,10.6183,51400.0
2008-11-04 11:45:00,14.18,14.19,14.13,14.17,41200.0,10.6183,10.6258,10.5809,10.6109,41200.0
2008-11-04 11:50:00,14.17,14.2,14.16,14.18,62200.0,10.6109,10.6333,10.6034,10.6183,62200.0
2008-11-04 11:55:00,14.19,14.19,14.1,14.14,51200.0,10.6258,10.6258,10.5584,10.5884,51200.0
2008-11-04 12:00:00,14.14,14.15,14.07,14.12,68600.0,10.5884,10.5959,10.536,10.5734,68600.0
2008-11-04 12:05:00,14.12,14.14,14.04,14.12,105100.0,10.5734,10.5884,10.5135,10.5734,105100.0
2008-11-04 12:10:00,14.11,14.12,14.06,14.08,37900.0,10.5659,10.5734,10.5285,10.5435,37900.0
2008-11-04 12:15:00,14.08,14.09,14.05,14.05,72500.0,10.5435,10.551,10.521,10.521,72500.0
2008-11-04 12:20:00,14.06,14.09,14.05,14.08,82800.0,10.5285,10.551,10.521,10.5435,82800.0
2008-11-04 12:25:00,14.08,14.09,14.04,14.05,32800.0,10.5435,10.551,10.5135,10.521,32800.0
2008-11-04 12:30:00,14.05,14.05,14.0,14.02,143200.0,10.521,10.521,10.4836,10.4985,143200.0
2008-11-04 12:35:00,14.03,14.08,14.01,14.07,70000.0,10.506,10.5435,10.491,10.536,70000.0
2008-11-04 12:40:00,14.08,14.09,14.07,14.07,52400.0,10.5435,10.551,10.536,10.536,52400.0
2008-11-04 12:45:00,14.07,14.1,14.07,14.09,39900.0,10.536,10.5584,10.536,10.551,39900.0
2008-11-04 12:50:00,14.09,14.09,14.08,14.08,4900.0,10.551,10.551,10.5435,10.5435,4900.0
2008-11-04 12:55:00,14.08,14.08,14.04,14.07,16800.0,10.5435,10.5435,10.5135,10.536,16800.0
2008-11-04 13:00:00,14.07,14.12,14.07,14.12,59200.0,10.536,10.5734,10.536,10.5734,59200.0
2008-11-04 13:05:00,14.11,14.15,14.1,14.1,61800.0,10.5659,10.5959,10.5584,10.5584,61800.0
2008-11-04 13:10:00,14.09,14.1,14.06,14.09,28600.0,10.551,10.5584,10.5285,10.551,28600.0
2008-11-04 13:15:00,14.09,14.12,14.08,14.1,39900.0,10.551,10.5734,10.5435,10.5584,39900.0
2008-11-04 13:20:00,14.11,14.14,14.1,14.11,190900.0,10.5659,10.5884,10.5584,10.5659,190900.0
2008-11-04 13:25:00,14.11,14.12,14.08,14.1,79500.0,10.5659,10.5734,10.5435,10.5584,79500.0
2008-11-04 13:30:00,14.1,14.11,13.99,13.99,119000.0,10.5584,10.5659,10.4761,10.4761,119000.0
2008-11-04 13:35:00,14.0,14.0,13.96,13.98,78400.0,10.4836,10.4836,10.4536,10.4686,78400.0
2008-11-04 13:40:00,13.98,14.0,13.97,14.0,34000.0,10.4686,10.4836,10.4611,10.4836,34000.0
2008-11-04 13:45:00,14.0,14.01,13.99,14.01,34900.0,10.4836,10.491,10.4761,10.491,34900.0
2008-11-04 13:50:00,14.0,14.0,13.96,13.97,41700.0,10.4836,10.4836,10.4536,10.4611,41700.0
2008-11-04 13:55:00,13.97,14.01,13.97,14.01,35400.0,10.4611,10.491,10.4611,10.491,35400.0
2008-11-04 14:00:00,14.01,14.03,14.0,14.02,83700.0,10.491,10.506,10.4836,10.4985,83700.0
2008-11-04 14:05:00,14.02,14.02,13.99,14.01,85500.0,10.4985,10.4985,10.4761,10.491,85500.0
2008-11-04 14:10:00,14.0,14.05,14.0,14.03,47500.0,10.4836,10.521,10.4836,10.506,47500.0
2008-11-04 14:15:00,14.04,14.05,14.02,14.04,60500.0,10.5135,10.521,10.4985,10.5135,60500.0
2008-11-04 14:20:00,14.05,14.05,13.99,14.0,52500.0,10.521,10.521,10.4761,10.4836,52500.0
2008-11-04 14:25:00,13.99,14.01,13.98,14.0,50000.0,10.4761,10.491,10.4686,10.4836,50000.0
2008-11-04 14:30:00,14.0,14.0,13.94,13.99,46600.0,10.4836,10.4836,10.4386,10.4761,46600.0
2008-11-04 14:35:00,13.98,14.01,13.97,13.99,78700.0,10.4686,10.491,10.4611,10.4761,78700.0
2008-11-04 14:40:00,14.0,14.05,14.0,14.01,82600.0,10.4836,10.521,10.4836,10.491,82600.0
2008-11-04 14:45:00,14.0,14.02,13.98,13.99,225400.0,10.4836,10.4985,10.4686,10.4761,225400.0
2008-11-04 14:50:00,13.99,13.99,13.84,13.84,127900.0,10.4761,10.4761,10.3637,10.3637,127900.0
2008-11-04 14:55:00,13.84,13.89,13.84,13.88,81800.0,10.3637,10.4012,10.3637,10.3937,81800.0
2008-11-04 15:00:00,13.88,13.89,13.72,13.78,155400.0,10.3937,10.4012,10.2739,10.3188,155400.0
2008-11-04 15:05:00,13.78,13.81,13.72,13.76,177400.0,10.3188,10.3413,10.2739,10.3038,177400.0
2008-11-04 15:10:00,13.75,13.82,13.73,13.8,406300.0,10.2964,10.3488,10.2814,10.3338,406300.0
2008-11-04 15:15:00,13.81,13.85,13.76,13.79,118600.0,10.3413,10.3712,10.3038,10.3263,118600.0
2008-11-04 15:20:00,13.79,13.8,13.75,13.8,166100.0,10.3263,10.3338,10.2964,10.3338,166100.0
2008-11-04 15:25:00,13.8,13.87,13.8,13.81,183500.0,10.3338,10.3862,10.3338,10.3413,183500.0
2008-11-04 15:30:00,13.8,13.9,13.8,13.89,107500.0,10.3338,10.4087,10.3338,10.4012,107500.0
2008-11-04 15:35:00,13.9,13.91,13.88,13.89,84900.0,10.4087,10.4162,10.3937,10.4012,84900.0
2008-11-04 15:40:00,13.89,13.95,13.87,13.95,162200.0,10.4012,10.4461,10.3862,10.4461,162200.0
2008-11-04 15:45:00,13.95,13.98,13.91,13.93,224500.0,10.4461,10.4686,10.4162,10.4311,224500.0
2008-11-04 15:50:00,13.93,13.95,13.87,13.92,246800.0,10.4311,10.4461,10.3862,10.4237,246800.0
2008-11-04 15:55:00,13.92,13.96,13.91,13.93,276000.0,10.4237,10.4536,10.4162,10.4311,276000.0
2008-11-05 09:30:00,13.77,14.06,13.45,13.46,151700.0,10.3113,10.5285,10.0717,10.0792,151700.0
2008-11-05 09:35:00,13.46,13.7,13.44,13.69,137900.0,10.0792,10.2589,10.0642,10.2514,137900.0
2008-11-05 09:40:00,13.69,13.69,13.48,13.58,104800.0,10.2514,10.2514,10.0942,10.1691,104800.0
2008-11-05 09:45:00,13.59,13.63,13.58,13.63,147300.0,10.1765,10.2065,10.1691,10.2065,147300.0
2008-11-05 09:50:00,13.63,13.67,13.62,13.64,169600.0,10.2065,10.2364,10.199,10.214,169600.0
2008-11-05 09:55:00,13.64,13.66,13.61,13.65,83500.0,10.214,10.229,10.1915,10.2215,83500.0
2008-11-05 10:00:00,13.65,13.72,13.62,13.63,113700.0,10.2215,10.2739,10.199,10.2065,113700.0
2008-11-05 10:05:00,13.63,13.72,13.63,13.72,222500.0,10.2065,10.2739,10.2065,10.2739,222500.0
2008-11-05 10:10:00,13.72,13.82,13.7,13.73,141500.0,10.2739,10.3488,10.2589,10.2814,141500.0
2008-11-05 10:15:00,13.73,13.75,13.65,13.68,118000.0,10.2814,10.2964,10.2215,10.2439,118000.0
2008-11-05 10:20:00,13.69,13.72,13.68,13.7,77800.0,10.2514,10.2739,10.2439,10.2589,77800.0
2008-11-05 10:25:00,13.7,13.71,13.64,13.67,70300.0,10.2589,10.2664,10.214,10.2364,70300.0
2008-11-05 10:30:00,13.68,13.75,13.67,13.7,97600.0,10.2439,10.2964,10.2364,10.2589,97600.0
2008-11-05 10:35:00,13.7,13.72,13.65,13.72,156000.0,10.2589,10.2739,10.2215,10.2739,156000.0
2008-11-05 10:40:00,13.73,13.78,13.73,13.75,86000.0,10.2814,10.3188,10.2814,10.2964,86000.0
2008-11-05 10:45:00,13.75,13.78,13.74,13.78,139800.0,10.2964,10.3188,10.2889,10.3188,139800.0
2008-11-05 10:50:00,13.78,13.8,13.78,13.8,81800.0,10.3188,10.3338,10.3188,10.3338,81800.0
2008-11-05 10:55:00,13.8,13.82,13.77,13.8,137700.0,10.3338,10.3488,10.3113,10.3338,137700.0
2008-11-05 11:00:00,13.81,13.94,13.8,13.82,159200.0,10.3413,10.4386,10.3338,10.3488,159200.0
2008-11-05 11:05:00,13.83,13.83,13.76,13.76,93600.0,10.3563,10.3563,10.3038,10.3038,93600.0
2008-11-05 11:10:00,13.76,13.76,13.72,13.76,62200.0,10.3038,10.3038,10.2739,10.3038,62200.0
2008-11-05 11:15:00,13.76,13.76,13.72,13.75,43300.0,10.3038,10.3038,10.2739,10.2964,43300.0
2008-11-05 11:20:00,13.75,13.75,13.73,13.73,39400.0,10.2964,10.2964,10.2814,10.2814,39400.0
2008-11-05 11:25:00,13.73,13.73,13.68,13.69,76100.0,10.2814,10.2814,10.2439,10.2514,76100.0
2008-11-05 11:30:00,13.69,13.7,13.65,13.7,33200.0,10.2514,10.2589,10.2215,10.2589,33200.0
2008-11-05 11:35:00,13.7,13.71,13.67,13.7,31000.0,10.2589,10.2664,10.2364,10.2589,31000.0
2008-11-05 11:40:00,13.71,13.75,13.71,13.72,48300.0,10.2664,10.2964,10.2664,10.2739,48300.0
2008-11-05 11:45:00,13.72,13.72,13.68,13.7,50800.0,10.2739,10.2739,10.2439,10.2589,50800.0
2008-11-05 11:50:00,13.7,13.71,13.66,13.7,41300.0,10.2589,10.2664,10.229,10.2589,41300.0
2008-11-05 11:55:00,13.69,13.77,13.68,13.74,96800.0,10.2514,10.3113,10.2439,10.2889,96800.0
2008-11-05 12:00:00,13.75,13.76,13.72,13.72,50400.0,10.2964,10.3038,10.2739,10.2739,50400.0
2008-11-05 12:05:00,13.72,13.72,13.66,13.67,29300.0,10.2739,10.2739,10.229,10.2364,29300.0
2008-11-05 12:10:00,13.67,13.67,13.6,13.6,47400.0,10.2364,10.2364,10.184,10.184,47400.0
2008-11-05 12:15:00,13.6,13.6,13.53,13.54,104300.0,10.184,10.184,10.1316,10.1391,104300.0
2008-11-05 12:20:00,13.54,13.56,13.5,13.5,122400.0,10.1391,10.1541,10.1091,10.1091,122400.0
2008-11-05 12:25:00,13.5,13.5,13.4,13.43,99400.0,10.1091,10.1091,10.0343,10.0567,99400.0
2008-11-05 12:30:00,13.43,13.46,13.42,13.45,24000.0,10.0567,10.0792,10.0492,10.0717,24000.0
2008-11-05 12:35:00,13.45,13.45,13.36,13.42,130000.0,10.0717,10.0717,10.0043,10.0492,130000.0
2008-11-05 12:40:00,13.43,13.43,13.33,13.42,38200.0,10.0567,10.0567,9.9818,10.0492,38200.0
2008-11-05 12:45:00,13.42,13.51,13.42,13.44,88400.0,10.0492,10.1166,10.0492,10.0642,88400.0
2008-11-05 12:50:00,13.44,13.46,13.41,13.46,25300.0,10.0642,10.0792,10.0418,10.0792,25300.0
2008-11-05 12:55:00,13.45,13.6,13.44,13.55,209500.0,10.0717,10.184,10.0642,10.1466,209500.0
2008-11-05 13:00:00,13.55,13.57,13.51,13.51,39900.0,10.1466,10.1616,10.1166,10.1166,39900.0
2008-11-05 13:05:00,13.52,13.56,13.5,13.56,30000.0,10.1241,10.1541,10.1091,10.1541,30000.0
2008-11-05 13:10:00,13.56,13.6,13.56,13.57,25800.0,10.1541,10.184,10.1541,10.1616,25800.0
2008-11-05 13:15:00,13.58,13.59,13.54,13.55,22200.0,10.1691,10.1765,10.1391,10.1466,22200.0
2008-11-05 13:20:00,13.54,13.55,13.47,13.49,66900.0,10.1391,10.1466,10.0867,10.1017,66900.0
2008-11-05 13:25:00,13.49,13.55,13.48,13.54,50900.0,10.1017,10.1466,10.0942,10.1391,50900.0
2008-11-05 13:30:00,13.55,13.55,13.44,13.45,70000.0,10.1466,10.1466,10.0642,10.0717,70000.0
2008-11-05 13:35:00,13.45,13.47,13.41,13.44,45100.0,10.0717,10.0867,10.0418,10.0642,45100.0
2008-11-05 13:40:00,13.44,13.51,13.41,13.51,34200.0,10.0642,10.1166,10.0418,10.1166,34200.0
2008-11-05 13:45:00,13.52,13.53,13.49,13.52,33300.0,10.1241,10.1316,10.1017,10.1241,33300.0
2008-11-05 13:50:00,13.52,13.53,13.48,13.48,18300.0,10.1241,10.1316,10.0942,10.0942,18300.0
2008-11-05 13:55:00,13.48,13.49,13.45,13.46,39800.0,10.0942,10.1017,10.0717,10.0792,39800.0
2008-11-05 14:00:00,13.45,13.49,13.44,13.45,63400.0,10.0717,10.1017,10.0642,10.0717,63400.0
2008-11-05 14:05:00,13.45,13.45,13.4,13.41,76600.0,10.0717,10.0717,10.0343,10.0418,76600.0
2008-11-05 14:10:00,13.42,13.47,13.42,13.44,55000.0,10.0492,10.0867,10.0492,10.0642,55000.0
2008-11-05 14:15:00,13.44,13.47,13.42,13.44,42200.0,10.0642,10.0867,10.0492,10.0642,42200.0
2008-11-05 14:20:00,13.44,13.45,13.38,13.38,55000.0,10.0642,10.0717,10.0193,10.0193,55000.0
2008-11-05 14:25:00,13.38,13.43,13.37,13.42,26200.0,10.0193,10.0567,10.0118,10.0492,26200.0
2008-11-05 14:30:00,13.42,13.52,13.41,13.49,64000.0,10.0492,10.1241,10.0418,10.1017,64000.0
2008-11-05 14:35:00,13.5,13.59,13.5,13.56,250100.0,10.1091,10.1765,10.1091,10.1541,250100.0
2008-11-05 14:40:00,13.56,13.6,13.53,13.58,77500.0,10.1541,10.184,10.1316,10.1691,77500.0
2008-11-05 14:45:00,13.59,13.63,13.56,13.6,189600.0,10.1765,10.2065,10.1541,10.184,189600.0
2008-11-05 14:50:00,13.61,13.64,13.56,13.63,146800.0,10.1915,10.214,10.1541,10.2065,146800.0
2008-11-05 14:55:00,13.62,13.63,13.54,13.54,44600.0,10.199,10.2065,10.1391,10.1391,44600.0
2008-11-05 15:00:00,13.54,13.56,13.52,13.56,65600.0,10.1391,10.1541,10.1241,10.1541,65600.0
2008-11-05 15:05:00,13.56,13.62,13.5,13.5,65600.0,10.1541,10.199,10.1091,10.1091,65600.0
2008-11-05 15:10:00,13.5,13.51,13.46,13.49,68100.0,10.1091,10.1166,10.0792,10.1017,68100.0
2008-11-05 15:15:00,13.49,13.49,13.41,13.45,50600.0,10.1017,10.1017,10.0418,10.0717,50600.0
2008-11-05 15:20:00,13.45,13.45,13.37,13.4,92900.0,10.0717,10.0717,10.0118,10.0343,92900.0
2008-11-05 15:25:00,13.39,13.41,13.36,13.39,52800.0,10.0268,10.0418,10.0043,10.0268,52800.0
2008-11-05 15:30:00,13.39,13.43,13.35,13.35,187900.0,10.0268,10.0567,9.9968,9.9968,187900.0
2008-11-05 15:35:00,13.36,13.47,13.31,13.32,277500.0,10.0043,10.0867,9.9669,9.9744,277500.0
2008-11-05 15:40:00,13.32,13.41,13.31,13.41,149800.0,9.9744,10.0418,9.9669,10.0418,149800.0
2008-11-05 15:45:00,13.41,13.53,13.38,13.44,262500.0,10.0418,10.1316,10.0193,10.0642,262500.0
2008-11-05 15:50:00,13.44,13.46,13.3,13.32,249900.0,10.0642,10.0792,9.9594,9.9744,249900.0
2008-11-05 15:55:00,13.32,13.35,13.23,13.29,290800.0,9.9744,9.9968,9.907,9.9519,290800.0
2008-11-06 09:30:00,13.06,13.27,13.06,13.24,68000.0,9.7797,9.9369,9.7797,9.9145,68000.0
2008-11-06 09:35:00,13.24,13.44,13.15,13.29,157800.0,9.9145,10.0642,9.8471,9.9519,157800.0
2008-11-06 09:40:00,13.32,13.51,13.28,13.47,200100.0,9.9744,10.1166,9.9444,10.0867,200100.0
2008-11-06 09:45:00,13.47,13.5,13.2,13.2,183300.0,10.0867,10.1091,9.8845,9.8845,183300.0
2008-11-06 09:50:00,13.19,13.25,13.01,13.12,253600.0,9.877,9.9219,9.7422,9.8246,253600.0
2008-11-06 09:55:00,13.12,13.31,13.07,13.07,120200.0,9.8246,9.9669,9.7872,9.7872,120200.0
2008-11-06 10:00:00,13.07,13.08,12.89,12.91,188500.0,9.7872,9.7946,9.6524,9.6673,188500.0
2008-11-06 10:05:00,12.92,12.99,12.89,12.98,94500.0,9.6748,9.7272,9.6524,9.7198,94500.0
2008-11-06 10:10:00,12.99,13.08,12.96,13.07,85400.0,9.7272,9.7946,9.7048,9.7872,85400.0
2008-11-06 10:15:00,13.07,13.18,13.06,13.18,69300.0,9.7872,9.8695,9.7797,9.8695,69300.0
2008-11-06 10:20:00,13.19,13.23,13.11,13.14,60300.0,9.877,9.907,9.8171,9.8396,60300.0
2008-11-06 10:25:00,13.14,13.14,13.07,13.09,50000.0,9.8396,9.8396,9.7872,9.8021,50000.0
2008-11-06 10:30:00,13.1,13.1,13.03,13.05,36900.0,9.8096,9.8096,9.7572,9.7722,36900.0
2008-11-06 10:35:00,13.05,13.05,12.99,13.03,71900.0,9.7722,9.7722,9.7272,9.7572,71900.0
2008-11-06 10:40:00,13.02,13.02,12.94,12.96,151000.0,9.7497,9.7497,9.6898,9.7048,151000.0
2008-11-06 10:45:00,12.96,13.03,12.91,12.93,78000.0,9.7048,9.7572,9.6673,9.6823,78000.0
2008-11-06 10:50:00,12.93,12.94,12.82,12.88,60800.0,9.6823,9.6898,9.5999,9.6449,60800.0
2008-11-06 10:55:00,12.91,12.96,12.91,12.96,103600.0,9.6673,9.7048,9.6673,9.7048,103600.0
2008-11-06 11:00:00,12.96,12.98,12.86,12.86,105700.0,9.7048,9.7198,9.6299,9.6299,105700.0
2008-11-06 11:05:00,12.87,12.97,12.86,12.93,85000.0,9.6374,9.7123,9.6299,9.6823,85000.0
2008-11-06 11:10:00,12.94,12.95,12.88,12.91,92300.0,9.6898,9.6973,9.6449,9.6673,92300.0
2008-11-06 11:15:00,12.92,13.0,12.91,12.99,117500.0,9.6748,9.7347,9.6673,9.7272,117500.0
2008-11-06 11:20:00,12.99,12.99,12.93,12.97,72700.0,9.7272,9.7272,9.6823,9.7123,72700.0
2008-11-06 11:25:00,12.97,13.09,12.92,13.09,145600.0,9.7123,9.8021,9.6748,9.8021,145600.0
2008-11-06 11:30:00,13.09,13.11,13.04,13.04,75600.0,9.8021,9.8171,9.7647,9.7647,75600.0
2008-11-06 11:35:00,13.04,13.06,12.98,13.04,79200.0,9.7647,9.7797,9.7198,9.7647,79200.0
2008-11-06 11:40:00,13.03,13.1,13.03,13.09,35900.0,9.7572,9.8096,9.7572,9.8021,35900.0
2008-11-06 11:45:00,13.09,13.13,13.07,13.1,45400.0,9.8021,9.8321,9.7872,9.8096,45400.0
2008-11-06 11:50:00,13.1,13.1,13.03,13.04,46000.0,9.8096,9.8096,9.7572,9.7647,46000.0
2008-11-06 11:55:00,13.04,13.08,13.03,13.04,49000.0,9.7647,9.7946,9.7572,9.7647,49000.0
2008-11-06 12:00:00,13.05,13.05,12.98,13.01,56100.0,9.7722,9.7722,9.7198,9.7422,56100.0
2008-11-06 12:05:00,13.01,13.06,12.94,12.96,67700.0,9.7422,9.7797,9.6898,9.7048,67700.0
2008-11-06 12:10:00,12.96,13.0,12.95,12.98,41400.0,9.7048,9.7347,9.6973,9.7198,41400.0
2008-11-06 12:15:00,12.98,12.98,12.89,12.9,54700.0,9.7198,9.7198,9.6524,9.6599,54700.0
2008-11-06 12:20:00,12.89,12.89,12.79,12.8,66800.0,9.6524,9.6524,9.5775,9.585,66800.0
2008-11-06 12:25:00,12.8,12.81,12.69,12.73,172800.0,9.585,9.5925,9.5026,9.5326,172800.0
2008-11-06 12:30:00,12.73,12.75,12.69,12.73,101500.0,9.5326,9.5475,9.5026,9.5326,101500.0
2008-11-06 12:35:00,12.73,12.73,12.68,12.7,82600.0,9.5326,9.5326,9.4951,9.5101,82600.0
2008-11-06 12:40:00,12.69,12.73,12.67,12.7,98900.0,9.5026,9.5326,9.4876,9.5101,98900.0
2008-11-06 12:45:00,12.69,12.75,12.68,12.73,53400.0,9.5026,9.5475,9.4951,9.5326,53400.0
2008-11-06 12:50:00,12.73,12.75,12.72,12.72,103000.0,9.5326,9.5475,9.5251,9.5251,103000.0
2008-11-06 12:55:00,12.72,12.72,12.68,12.69,53800.0,9.5251,9.5251,9.4951,9.5026,53800.0
2008-11-06 13:00:00,12.69,12.71,12.66,12.69,43900.0,9.5026,9.5176,9.4801,9.5026,43900.0
2008-11-06 13:05:00,12.69,12.71,12.63,12.69,56900.0,9.5026,9.5176,9.4577,9.5026,56900.0
2008-11-06 13:10:00,12.69,12.71,12.66,12.69,43600.0,9.5026,9.5176,9.4801,9.5026,43600.0
2008-11-06 13:15:00,12.69,12.71,12.66,12.71,104900.0,9.5026,9.5176,9.4801,9.5176,104900.0
2008-11-06 13:20:00,12.71,12.76,12.7,12.76,163700.0,9.5176,9.555,9.5101,9.555,163700.0
2008-11-06 13:25:00,12.75,12.77,12.72,12.76,198300.0,9.5475,9.5625,9.5251,9.555,198300.0
2008-11-06 13:30:00,12.76,12.8,12.74,12.8,102200.0,9.555,9.585,9.54,9.585,102200.0
2008-11-06 13:35:00,12.79,12.82,12.64,12.68,215500.0,9.5775,9.5999,9.4652,9.4951,215500.0
2008-11-06 13:40:00,12.68,12.68,12.61,12.63,97500.0,9.4951,9.4951,9.4427,9.4577,97500.0
2008-11-06 13:45:00,12.63,12.66,12.61,12.64,114800.0,9.4577,9.4801,9.4427,9.4652,114800.0
2008-11-06 13:50:00,12.64,12.66,12.62,12.66,61800.0,9.4652,9.4801,9.4502,9.4801,61800.0
2008-11-06 13:55:00,12.67,12.7,12.65,12.68,60300.0,9.4876,9.5101,9.4726,9.4951,60300.0
2008-11-06 14:00:00,12.67,12.74,12.65,12.72,96500.0,9.4876,9.54,9.4726,9.5251,96500.0
2008-11-06 14:05:00,12.71,12.77,12.7,12.73,131200.0,9.5176,9.5625,9.5101,9.5326,131200.0
2008-11-06 14:10:00,12.73,12.76,12.68,12.69,70700.0,9.5326,9.555,9.4951,9.5026,70700.0
2008-11-06 14:15:00,12.7,12.71,12.65,12.7,66800.0,9.5101,9.5176,9.4726,9.5101,66800.0
2008-11-06 14:20:00,12.7,12.71,12.65,12.67,159800.0,9.5101,9.5176,9.4726,9.4876,159800.0
2008-11-06 14:25:00,12.67,12.68,12.6,12.62,110200.0,9.4876,9.4951,9.4352,9.4502,110200.0
2008-11-06 14:30:00,12.62,12.67,12.62,12.66,61200.0,9.4502,9.4876,9.4502,9.4801,61200.0
2008-11-06 14:35:00,12.66,12.76,12.64,12.74,116000.0,9.4801,9.555,9.4652,9.54,116000.0
2008-11-06 14:40:00,12.75,12.77,12.72,12.77,100300.0,9.5475,9.5625,9.5251,9.5625,100300.0
2008-11-06 14:45:00,12.77,12.79,12.71,12.74,190100.0,9.5625,9.5775,9.5176,9.54,190100.0
2008-11-06 14:50:00,12.74,12.77,12.71,12.71,117200.0,9.54,9.5625,9.5176,9.5176,117200.0
2008-11-06 14:55:00,12.72,12.72,12.63,12.65,166400.0,9.5251,9.5251,9.4577,9.4726,166400.0
2008-11-06 15:00:00,12.66,12.73,12.63,12.64,256600.0,9.4801,9.5326,9.4577,9.4652,256600.0
2008-11-06 15:05:00,12.65,12.65,12.5,12.53,149100.0,9.4726,9.4726,9.3603,9.3828,149100.0
2008-11-06 15:10:00,12.53,12.54,12.48,12.48,218700.0,9.3828,9.3903,9.3453,9.3453,218700.0
2008-11-06 15:15:00,12.48,12.56,12.47,12.55,165900.0,9.3453,9.4053,9.3379,9.3978,165900.0
2008-11-06 15:20:00,12.55,12.6,12.5,12.53,191000.0,9.3978,9.4352,9.3603,9.3828,191000.0
2008-11-06 15:25:00,12.53,12.54,12.47,12.49,163300.0,9.3828,9.3903,9.3379,9.3528,163300.0
2008-11-06 15:30:00,12.49,12.51,12.42,12.45,253800.0,9.3528,9.3678,9.3004,9.3229,253800.0
2008-11-06 15:35:00,12.45,12.46,12.36,12.37,184800.0,9.3229,9.3304,9.2555,9.263,184800.0
2008-11-06 15:40:00,12.37,12.54,12.36,12.51,285900.0,9.263,9.3903,9.2555,9.3678,285900.0
2008-11-06 15:45:00,12.51,12.59,12.49,12.5,281200.0,9.3678,9.4277,9.3528,9.3603,281200.0
2008-11-06 15:50:00,12.5,12.52,12.42,12.43,381500.0,9.3603,9.3753,9.3004,9.3079,381500.0
2008-11-06 15:55:00,12.42,12.5,12.41,12.48,321300.0,9.3004,9.3603,9.2929,9.3453,321300.0
2008-11-07 09:30:00,12.53,12.59,12.34,12.59,78500.0,9.3828,9.4277,9.2405,9.4277,78500.0
2008-11-07 09:35:00,12.58,12.61,12.38,12.46,78600.0,9.4202,9.4427,9.2705,9.3304,78600.0
2008-11-07 09:40:00,12.46,12.52,12.25,12.31,94100.0,9.3304,9.3753,9.1731,9.218,94100.0
2008-11-07 09:45:00,12.32,12.39,12.32,12.35,98900.0,9.2255,9.278,9.2255,9.248,98900.0
2008-11-07 09:50:00,12.36,12.36,12.3,12.33,116400.0,9.2555,9.2555,9.2106,9.233,116400.0
2008-11-07 09:55:00,12.33,12.37,12.32,12.37,200400.0,9.233,9.263,9.2255,9.263,200400.0
2008-11-07 10:00:00,12.37,12.47,12.36,12.46,142200.0,9.263,9.3379,9.2555,9.3304,142200.0
2008-11-07 10:05:00,12.46,12.54,12.44,12.54,163500.0,9.3304,9.3903,9.3154,9.3903,163500.0
2008-11-07 10:10:00,12.54,12.62,12.5,12.61,83500.0,9.3903,9.4502,9.3603,9.4427,83500.0
2008-11-07 10:15:00,12.62,12.74,12.62,12.73,98700.0,9.4502,9.54,9.4502,9.5326,98700.0
2008-11-07 10:20:00,12.72,12.78,12.7,12.74,113000.0,9.5251,9.57,9.5101,9.54,113000.0
2008-11-07 10:25:00,12.75,12.79,12.7,12.71,37600.0,9.5475,9.5775,9.5101,9.5176,37600.0
2008-11-07 10:30:00,12.72,12.74,12.7,12.71,41500.0,9.5251,9.54,9.5101,9.5176,41500.0
2008-11-07 10:35:00,12.7,12.86,12.69,12.83,102000.0,9.5101,9.6299,9.5026,9.6074,102000.0
2008-11-07 10:40:00,12.83,12.88,12.8,12.81,64600.0,9.6074,9.6449,9.585,9.5925,64600.0
2008-11-07 10:45:00,12.81,12.89,12.8,12.8,55300.0,9.5925,9.6524,9.585,9.585,55300.0
2008-11-07 10:50:00,12.8,12.81,12.7,12.72,87300.0,9.585,9.5925,9.5101,9.5251,87300.0
2008-11-07 10:55:00,12.72,12.73,12.63,12.67,58800.0,9.5251,9.5326,9.4577,9.4876,58800.0
2008-11-07 11:00:00,12.67,12.67,12.58,12.58,58200.0,9.4876,9.4876,9.4202,9.4202,58200.0
2008-11-07 11:05:00,12.59,12.62,12.53,12.56,103000.0,9.4277,9.4502,9.3828,9.4053,103000.0
2008-11-07 11:10:00,12.56,12.66,12.56,12.66,74300.0,9.4053,9.4801,9.4053,9.4801,74300.0
2008-11-07 11:15:00,12.66,12.7,12.64,12.67,65400.0,9.4801,9.5101,9.4652,9.4876,65400.0
2008-11-07 11:20:00,12.67,12.68,12.59,12.66,42900.0,9.4876,9.4951,9.4277,9.4801,42900.0
2008-11-07 11:25:00,12.66,12.66,12.5,12.52,107300.0,9.4801,9.4801,9.3603,9.3753,107300.0
2008-11-07 11:30:00,12.51,12.54,12.47,12.5,166300.0,9.3678,9.3903,9.3379,9.3603,166300.0
2008-11-07 11:35:00,12.5,12.58,12.47,12.55,68000.0,9.3603,9.4202,9.3379,9.3978,68000.0
2008-11-07 11:40:00,12.56,12.56,12.53,12.55,47900.0,9.4053,9.4053,9.3828,9.3978,47900.0
2008-11-07 11:45:00,12.55,12.56,12.53,12.54,73200.0,9.3978,9.4053,9.3828,9.3903,73200.0
2008-11-07 11:50:00,12.54,12.55,12.47,12.5,57200.0,9.3903,9.3978,9.3379,9.3603,57200.0
2008-11-07 11:55:00,12.5,12.56,12.5,12.56,55000.0,9.3603,9.4053,9.3603,9.4053,55000.0
2008-11-07 12:00:00,12.56,12.69,12.56,12.68,86400.0,9.4053,9.5026,9.4053,9.4951,86400.0
2008-11-07 12:05:00,12.69,12.79,12.69,12.79,121000.0,9.5026,9.5775,9.5026,9.5775,121000.0
2008-11-07 12:10:00,12.79,12.82,12.7,12.71,92900.0,9.5775,9.5999,9.5101,9.5176,92900.0
2008-11-07 12:15:00,12.71,12.71,12.66,12.66,50800.0,9.5176,9.5176,9.4801,9.4801,50800.0
2008-11-07 12:20:00,12.66,12.69,12.65,12.66,52400.0,9.4801,9.5026,9.4726,9.4801,52400.0
2008-11-07 12:25:00,12.65,12.73,12.65,12.68,60400.0,9.4726,9.5326,9.4726,9.4951,60400.0
2008-11-07 12:30:00,12.67,12.68,12.64,12.65,52300.0,9.4876,9.4951,9.4652,9.4726,52300.0
2008-11-07 12:35:00,12.64,12.66,12.63,12.66,44800.0,9.4652,9.4801,9.4577,9.4801,44800.0
2008-11-07 12:40:00,12.66,12.73,12.66,12.73,42100.0,9.4801,9.5326,9.4801,9.5326,42100.0
2008-11-07 12:45:00,12.72,12.75,12.7,12.74,84400.0,9.5251,9.5475,9.5101,9.54,84400.0
2008-11-07 12:50:00,12.74,12.78,12.72,12.78,110400.0,9.54,9.57,9.5251,9.57,110400.0
2008-11-07 12:55:00,12.78,12.84,12.77,12.81,116400.0,9.57,9.6149,9.5625,9.5925,116400.0
2008-11-07 13:00:00,12.81,12.84,12.78,12.78,47400.0,9.5925,9.6149,9.57,9.57,47400.0
2008-11-07 13:05:00,12.78,12.8,12.72,12.72,42100.0,9.57,9.585,9.5251,9.5251,42100.0
2008-11-07 13:10:00,12.72,12.74,12.7,12.74,39000.0,9.5251,9.54,9.5101,9.54,39000.0
2008-11-07 13:15:00,12.73,12.75,12.73,12.73,36000.0,9.5326,9.5475,9.5326,9.5326,36000.0
2008-11-07 13:20:00,12.73,12.73,12.67,12.68,130400.0,9.5326,9.5326,9.4876,9.4951,130400.0
2008-11-07 13:25:00,12.68,12.76,12.67,12.76,53200.0,9.4951,9.555,9.4876,9.555,53200.0
2008-11-07 13:30:00,12.75,12.76,12.74,12.76,47000.0,9.5475,9.555,9.54,9.555,47000.0
2008-11-07 13:35:00,12.76,12.76,12.68,12.69,55300.0,9.555,9.555,9.4951,9.5026,55300.0
2008-11-07 13:40:00,12.68,12.68,12.63,12.65,49700.0,9.4951,9.4951,9.4577,9.4726,49700.0
2008-11-07 13:45:00,12.64,12.65,12.63,12.65,29400.0,9.4652,9.4726,9.4577,9.4726,29400.0
2008-11-07 13:50:00,12.64,12.69,12.64,12.69,43100.0,9.4652,9.5026,9.4652,9.5026,43100.0
2008-11-07 13:55:00,12.68,12.73,12.68,12.72,41300.0,9.4951,9.5326,9.4951,9.5251,41300.0
2008-11-07 14:00:00,12.72,12.74,12.69,12.7,51200.0,9.5251,9.54,9.5026,9.5101,51200.0
2008-11-07 14:05:00,12.69,12.69,12.66,12.66,34000.0,9.5026,9.5026,9.4801,9.4801,34000.0
2008-11-07 14:10:00,12.67,12.68,12.66,12.66,69200.0,9.4876,9.4951,9.4801,9.4801,69200.0
2008-11-07 14:15:00,12.66,12.71,12.66,12.71,41600.0,9.4801,9.5176,9.4801,9.5176,41600.0
2008-11-07 14:20:00,12.7,12.71,12.65,12.66,73900.0,9.5101,9.5176,9.4726,9.4801,73900.0
2008-11-07 14:25:00,12.66,12.69,12.64,12.69,59000.0,9.4801,9.5026,9.4652,9.5026,59000.0
2008-11-07 14:30:00,12.69,12.75,12.69,12.74,74800.0,9.5026,9.5475,9.5026,9.54,74800.0
2008-11-07 14:35:00,12.74,12.8,12.74,12.8,69400.0,9.54,9.585,9.54,9.585,69400.0
2008-11-07 14:40:00,12.8,12.87,12.8,12.81,106500.0,9.585,9.6374,9.585,9.5925,106500.0
2008-11-07 14:45:00,12.82,12.86,12.8,12.85,79400.0,9.5999,9.6299,9.585,9.6224,79400.0
2008-11-07 14:50:00,12.85,12.86,12.77,12.77,57400.0,9.6224,9.6299,9.5625,9.5625,57400.0
2008-11-07 14:55:00,12.77,12.77,12.61,12.61,129000.0,9.5625,9.5625,9.4427,9.4427,129000.0
2008-11-07 15:00:00,12.61,12.69,12.6,12.61,160100.0,9.4427,9.5026,9.4352,9.4427,160100.0
2008-11-07 15:05:00,12.61,12.68,12.58,12.68,142600.0,9.4427,9.4951,9.4202,9.4951,142600.0
2008-11-07 15:10:00,12.68,12.74,12.64,12.64,98000.0,9.4951,9.54,9.4652,9.4652,98000.0
2008-11-07 15:15:00,12.64,12.73,12.64,12.68,139900.0,9.4652,9.5326,9.4652,9.4951,139900.0
2008-11-07 15:20:00,12.67,12.7,12.6,12.63,100600.0,9.4876,9.5101,9.4352,9.4577,100600.0
2008-11-07 15:25:00,12.63,12.66,12.6,12.6,93800.0,9.4577,9.4801,9.4352,9.4352,93800.0
2008-11-07 15:30:00,12.6,12.67,12.56,12.65,143100.0,9.4352,9.4876,9.4053,9.4726,143100.0
2008-11-07 15:35:00,12.66,12.68,12.61,12.61,77000.0,9.4801,9.4951,9.4427,9.4427,77000.0
2008-11-07 15:40:00,12.62,12.71,12.61,12.69,111600.0,9.4502,9.5176,9.4427,9.5026,111600.0
2008-11-07 15:45:00,12.69,12.72,12.65,12.67,189700.0,9.5026,9.5251,9.4726,9.4876,189700.0
2008-11-07 15:50:00,12.66,12.69,12.63,12.69,206500.0,9.4801,9.5026,9.4577,9.5026,206500.0
2008-11-07 15:55:00,12.69,12.8,12.67,12.8,344800.0,9.5026,9.585,9.4876,9.585,344800.0
2008-11-10 09:30:00,13.11,13.12,12.8,12.81,65700.0,9.8171,9.8246,9.585,9.5925,65700.0
2008-11-10 09:35:00,12.81,12.83,12.67,12.72,109600.0,9.5925,9.6074,9.4876,9.5251,109600.0
2008-11-10 09:40:00,12.72,12.72,12.55,12.63,145200.0,9.5251,9.5251,9.3978,9.4577,145200.0
2008-11-10 09:45:00,12.63,12.77,12.62,12.74,74600.0,9.4577,9.5625,9.4502,9.54,74600.0
2008-11-10 09:50:00,12.73,12.73,12.64,12.72,58000.0,9.5326,9.5326,9.4652,9.5251,58000.0
2008-11-10 09:55:00,12.72,12.74,12.65,12.73,56000.0,9.5251,9.54,9.4726,9.5326,56000.0
2008-11-10 10:00:00,12.73,12.74,12.67,12.67,47400.0,9.5326,9.54,9.4876,9.4876,47400.0
2008-11-10 10:05:00,12.68,12.69,12.62,12.67,52000.0,9.4951,9.5026,9.4502,9.4876,52000.0
2008-11-10 10:10:00,12.68,12.81,12.68,12.8,66500.0,9.4951,9.5925,9.4951,9.585,66500.0
2008-11-10 10:15:00,12.8,12.8,12.77,12.78,34000.0,9.585,9.585,9.5625,9.57,34000.0
2008-11-10 10:20:00,12.79,12.81,12.75,12.78,48400.0,9.5775,9.5925,9.5475,9.57,48400.0
2008-11-10 10:25:00,12.78,12.82,12.77,12.79,23000.0,9.57,9.5999,9.5625,9.5775,23000.0
2008-11-10 10:30:00,12.79,12.8,12.77,12.79,33300.0,9.5775,9.585,9.5625,9.5775,33300.0
2008-11-10 10:35:00,12.78,12.8,12.77,12.8,11900.0,9.57,9.585,9.5625,9.585,11900.0
2008-11-10 10:40:00,12.8,12.84,12.78,12.84,32300.0,9.585,9.6149,9.57,9.6149,32300.0
2008-11-10 10:45:00,12.83,12.84,12.73,12.73,30900.0,9.6074,9.6149,9.5326,9.5326,30900.0
2008-11-10 10:50:00,12.73,12.75,12.7,12.7,20200.0,9.5326,9.5475,9.5101,9.5101,20200.0
2008-11-10 10:55:00,12.7,12.72,12.67,12.67,61400.0,9.5101,9.5251,9.4876,9.4876,61400.0
2008-11-10 11:00:00,12.67,12.69,12.65,12.69,20200.0,9.4876,9.5026,9.4726,9.5026,20200.0
2008-11-10 11:05:00,12.69,12.7,12.65,12.69,30800.0,9.5026,9.5101,9.4726,9.5026,30800.0
2008-11-10 11:10:00,12.69,12.7,12.65,12.66,33800.0,9.5026,9.5101,9.4726,9.4801,33800.0
2008-11-10 11:15:00,12.66,12.67,12.64,12.65,21700.0,9.4801,9.4876,9.4652,9.4726,21700.0
2008-11-10 11:20:00,12.65,12.68,12.64,12.67,48400.0,9.4726,9.4951,9.4652,9.4876,48400.0
2008-11-10 11:25:00,12.68,12.74,12.67,12.71,54900.0,9.4951,9.54,9.4876,9.5176,54900.0
2008-11-10 11:30:00,12.71,12.75,12.71,12.72,16100.0,9.5176,9.5475,9.5176,9.5251,16100.0
2008-11-10 11:35:00,12.72,12.73,12.67,12.7,38200.0,9.5251,9.5326,9.4876,9.5101,38200.0
2008-11-10 11:40:00,12.7,12.7,12.63,12.64,47500.0,9.5101,9.5101,9.4577,9.4652,47500.0
2008-11-10 11:45:00,12.64,12.64,12.47,12.49,78800.0,9.4652,9.4652,9.3379,9.3528,78800.0
2008-11-10 11:50:00,12.49,12.5,12.41,12.41,64300.0,9.3528,9.3603,9.2929,9.2929,64300.0
2008-11-10 11:55:00,12.42,12.44,12.3,12.36,183800.0,9.3004,9.3154,9.2106,9.2555,183800.0
2008-11-10 12:00:00,12.36,12.37,12.36,12.36,24300.0,9.2555,9.263,9.2555,9.2555,24300.0
2008-11-10 12:05:00,12.36,12.43,12.36,12.41,103500.0,9.2555,9.3079,9.2555,9.2929,103500.0
2008-11-10 12:10:00,12.41,12.53,12.41,12.48,218100.0,9.2929,9.3828,9.2929,9.3453,218100.0
2008-11-10 12:15:00,12.48,12.51,12.42,12.43,38000.0,9.3453,9.3678,9.3004,9.3079,38000.0
2008-11-10 12:20:00,12.43,12.44,12.38,12.41,173100.0,9.3079,9.3154,9.2705,9.2929,173100.0
2008-11-10 12:25:00,12.41,12.44,12.41,12.42,27400.0,9.2929,9.3154,9.2929,9.3004,27400.0
2008-11-10 12:30:00,12.42,12.45,12.39,12.45,66200.0,9.3004,9.3229,9.278,9.3229,66200.0
2008-11-10 12:35:00,12.45,12.45,12.31,12.35,44400.0,9.3229,9.3229,9.218,9.248,44400.0
2008-11-10 12:40:00,12.36,12.38,12.34,12.38,21800.0,9.2555,9.2705,9.2405,9.2705,21800.0
2008-11-10 12:45:00,12.37,12.39,12.36,12.39,14800.0,9.263,9.278,9.2555,9.278,14800.0
2008-11-10 12:50:00,12.39,12.39,12.31,12.31,26700.0,9.278,9.278,9.218,9.218,26700.0
2008-11-10 12:55:00,12.32,12.33,12.3,12.3,45700.0,9.2255,9.233,9.2106,9.2106,45700.0
2008-11-10 13:00:00,12.3,12.31,12.24,12.24,48800.0,9.2106,9.218,9.1656,9.1656,48800.0
2008-11-10 13:05:00,12.24,12.28,12.23,12.27,86600.0,9.1656,9.1956,9.1581,9.1881,86600.0
2008-11-10 13:10:00,12.28,12.34,12.28,12.32,38500.0,9.1956,9.2405,9.1956,9.2255,38500.0
2008-11-10 13:15:00,12.33,12.33,12.27,12.27,56800.0,9.233,9.233,9.1881,9.1881,56800.0
2008-11-10 13:20:00,12.28,12.3,12.23,12.25,28500.0,9.1956,9.2106,9.1581,9.1731,28500.0
2008-11-10 13:25:00,12.25,12.34,12.24,12.33,21500.0,9.1731,9.2405,9.1656,9.233,21500.0
2008-11-10 13:30:00,12.33,12.35,12.29,12.29,21500.0,9.233,9.248,9.2031,9.2031,21500.0
2008-11-10 13:35:00,12.3,12.36,12.29,12.35,21400.0,9.2106,9.2555,9.2031,9.248,21400.0
2008-11-10 13:40:00,12.35,12.35,12.3,12.31,11000.0,9.248,9.248,9.2106,9.218,11000.0
2008-11-10 13:45:00,12.3,12.32,12.28,12.31,31300.0,9.2106,9.2255,9.1956,9.218,31300.0
2008-11-10 13:50:00,12.3,12.38,12.3,12.37,42800.0,9.2106,9.2705,9.2106,9.263,42800.0
2008-11-10 13:55:00,12.38,12.43,12.37,12.39,133500.0,9.2705,9.3079,9.263,9.278,133500.0
2008-11-10 14:00:00,12.39,12.39,12.34,12.36,17400.0,9.278,9.278,9.2405,9.2555,17400.0
2008-11-10 14:05:00,12.36,12.45,12.36,12.42,39000.0,9.2555,9.3229,9.2555,9.3004,39000.0
2008-11-10 14:10:00,12.42,12.43,12.35,12.35,40400.0,9.3004,9.3079,9.248,9.248,40400.0
2008-11-10 14:15:00,12.35,12.38,12.31,12.34,28800.0,9.248,9.2705,9.218,9.2405,28800.0
2008-11-10 14:20:00,12.34,12.36,12.31,12.33,37000.0,9.2405,9.2555,9.218,9.233,37000.0
2008-11-10 14:25:00,12.33,12.36,12.32,12.34,20400.0,9.233,9.2555,9.2255,9.2405,20400.0
2008-11-10 14:30:00,12.34,12.36,12.28,12.29,26500.0,9.2405,9.2555,9.1956,9.2031,26500.0
2008-11-10 14:35:00,12.3,12.31,12.27,12.29,39700.0,9.2106,9.218,9.1881,9.2031,39700.0
2008-11-10 14:40:00,12.3,12.35,12.29,12.34,56100.0,9.2106,9.248,9.2031,9.2405,56100.0
2008-11-10 14:45:00,12.35,12.35,12.31,12.31,95900.0,9.248,9.248,9.218,9.218,95900.0
2008-11-10 14:50:00,12.31,12.37,12.26,12.36,131000.0,9.218,9.263,9.1806,9.2555,131000.0
2008-11-10 14:55:00,12.36,12.39,12.32,12.32,72300.0,9.2555,9.278,9.2255,9.2255,72300.0
2008-11-10 15:00:00,12.32,12.33,12.28,12.33,117100.0,9.2255,9.233,9.1956,9.233,117100.0
2008-11-10 15:05:00,12.33,12.38,12.32,12.33,75400.0,9.233,9.2705,9.2255,9.233,75400.0
2008-11-10 15:10:00,12.34,12.36,12.32,12.35,197000.0,9.2405,9.2555,9.2255,9.248,197000.0
2008-11-10 15:15:00,12.35,12.36,12.32,12.34,86400.0,9.248,9.2555,9.2255,9.2405,86400.0
2008-11-10 15:20:00,12.33,12.35,12.31,12.33,80400.0,9.233,9.248,9.218,9.233,80400.0
2008-11-10 15:25:00,12.32,12.35,12.3,12.33,65300.0,9.2255,9.248,9.2106,9.233,65300.0
2008-11-10 15:30:00,12.31,12.4,12.3,12.37,88100.0,9.218,9.2854,9.2106,9.263,88100.0
2008-11-10 15:35:00,12.37,12.38,12.32,12.34,114800.0,9.263,9.2705,9.2255,9.2405,114800.0
2008-11-10 15:40:00,12.33,12.44,12.33,12.41,203800.0,9.233,9.3154,9.233,9.2929,203800.0
2008-11-10 15:45:00,12.41,12.45,12.38,12.43,320100.0,9.2929,9.3229,9.2705,9.3079,320100.0
2008-11-10 15:50:00,12.43,12.5,12.43,12.46,316100.0,9.3079,9.3603,9.3079,9.3304,316100.0
2008-11-10 15:55:00,12.46,12.48,12.43,12.43,269600.0,9.3304,9.3453,9.3079,9.3079,269600.0
2008-11-11 09:30:00,12.25,12.27,11.89,11.99,220500.0,9.1731,9.1881,8.9035,8.9784,220500.0
2008-11-11 09:35:00,11.98,12.02,11.97,12.0,188800.0,8.9709,9.0009,8.9634,8.9859,188800.0
2008-11-11 09:40:00,12.0,12.01,11.78,11.89,213100.0,8.9859,8.9934,8.8212,8.9035,213100.0
2008-11-11 09:45:00,11.88,11.97,11.81,11.81,179200.0,8.896,8.9634,8.8436,8.8436,179200.0
2008-11-11 09:50:00,11.81,11.9,11.76,11.9,81700.0,8.8436,8.911,8.8062,8.911,81700.0
2008-11-11 09:55:00,11.9,11.9,11.83,11.88,130000.0,8.911,8.911,8.8586,8.896,130000.0
2008-11-11 10:00:00,11.88,11.89,11.82,11.89,122000.0,8.896,8.9035,8.8511,8.9035,122000.0
2008-11-11 10:05:00,11.89,11.91,11.87,11.88,71300.0,8.9035,8.9185,8.8886,8.896,71300.0
2008-11-11 10:10:00,11.89,11.94,11.87,11.92,65000.0,8.9035,8.941,8.8886,8.926,65000.0
2008-11-11 10:15:00,11.92,11.94,11.87,11.92,97500.0,8.926,8.941,8.8886,8.926,97500.0
2008-11-11 10:20:00,11.92,11.94,11.89,11.9,30900.0,8.926,8.941,8.9035,8.911,30900.0
2008-11-11 10:25:00,11.9,11.93,11.86,11.86,136200.0,8.911,8.9335,8.8811,8.8811,136200.0
2008-11-11 10:30:00,11.86,11.91,11.85,11.9,72200.0,8.8811,8.9185,8.8736,8.911,72200.0
2008-11-11 10:35:00,11.89,11.9,11.84,11.84,43800.0,8.9035,8.911,8.8661,8.8661,43800.0
2008-11-11 10:40:00,11.85,11.88,11.82,11.86,43600.0,8.8736,8.896,8.8511,8.8811,43600.0
2008-11-11 10:45:00,11.86,11.9,11.85,11.9,27200.0,8.8811,8.911,8.8736,8.911,27200.0
2008-11-11 10:50:00,11.9,11.92,11.89,11.92,29900.0,8.911,8.926,8.9035,8.926,29900.0
2008-11-11 10:55:00,11.92,11.94,11.87,11.87,60700.0,8.926,8.941,8.8886,8.8886,60700.0
2008-11-11 11:00:00,11.88,11.89,11.85,11.85,40000.0,8.896,8.9035,8.8736,8.8736,40000.0
2008-11-11 11:05:00,11.85,11.86,11.83,11.85,43200.0,8.8736,8.8811,8.8586,8.8736,43200.0
2008-11-11 11:10:00,11.86,11.88,11.83,11.86,79200.0,8.8811,8.896,8.8586,8.8811,79200.0
2008-11-11 11:15:00,11.86,11.86,11.84,11.85,18600.0,8.8811,8.8811,8.8661,8.8736,18600.0
2008-11-11 11:20:00,11.85,11.91,11.85,11.88,34100.0,8.8736,8.9185,8.8736,8.896,34100.0
2008-11-11 11:25:00,11.88,11.89,11.82,11.82,37800.0,8.896,8.9035,8.8511,8.8511,37800.0
2008-11-11 11:30:00,11.82,11.83,11.79,11.79,25700.0,8.8511,8.8586,8.8287,8.8287,25700.0
2008-11-11 11:35:00,11.79,11.82,11.78,11.82,27500.0,8.8287,8.8511,8.8212,8.8511,27500.0
2008-11-11 11:40:00,11.81,11.88,11.81,11.85,32100.0,8.8436,8.896,8.8436,8.8736,32100.0
2008-11-11 11:45:00,11.86,11.92,11.86,11.89,40400.0,8.8811,8.926,8.8811,8.9035,40400.0
2008-11-11 11:50:00,11.88,11.88,11.85,11.88,32500.0,8.896,8.896,8.8736,8.896,32500.0
2008-11-11 11:55:00,11.88,11.88,11.86,11.88,47300.0,8.896,8.896,8.8811,8.896,47300.0
2008-11-11 12:00:00,11.87,11.87,11.84,11.84,53600.0,8.8886,8.8886,8.8661,8.8661,53600.0
2008-11-11 12:05:00,11.84,11.85,11.82,11.82,34000.0,8.8661,8.8736,8.8511,8.8511,34000.0
2008-11-11 12:10:00,11.82,11.82,11.76,11.77,101800.0,8.8511,8.8511,8.8062,8.8137,101800.0
2008-11-11 12:15:00,11.76,11.81,11.76,11.76,55700.0,8.8062,8.8436,8.8062,8.8062,55700.0
2008-11-11 12:20:00,11.76,11.76,11.68,11.69,92100.0,8.8062,8.8062,8.7463,8.7538,92100.0
2008-11-11 12:25:00,11.7,11.7,11.66,11.67,96000.0,8.7613,8.7613,8.7313,8.7388,96000.0
2008-11-11 12:30:00,11.66,11.71,11.66,11.71,28400.0,8.7313,8.7687,8.7313,8.7687,28400.0
2008-11-11 12:35:00,11.71,11.71,11.68,11.69,57300.0,8.7687,8.7687,8.7463,8.7538,57300.0
2008-11-11 12:40:00,11.69,11.74,11.69,11.73,27400.0,8.7538,8.7912,8.7538,8.7837,27400.0
2008-11-11 12:45:00,11.73,11.73,11.72,11.72,18000.0,8.7837,8.7837,8.7762,8.7762,18000.0
2008-11-11 12:50:00,11.72,11.73,11.69,11.69,94800.0,8.7762,8.7837,8.7538,8.7538,94800.0
2008-11-11 12:55:00,11.69,11.73,11.69,11.73,76700.0,8.7538,8.7837,8.7538,8.7837,76700.0
2008-11-11 13:00:00,11.74,11.76,11.72,11.73,83700.0,8.7912,8.8062,8.7762,8.7837,83700.0
2008-11-11 13:05:00,11.73,11.76,11.73,11.75,27900.0,8.7837,8.8062,8.7837,8.7987,27900.0
2008-11-11 13:10:00,11.76,11.77,11.73,11.73,30200.0,8.8062,8.8137,8.7837,8.7837,30200.0
2008-11-11 13:15:00,11.73,11.75,11.72,11.74,20000.0,8.7837,8.7987,8.7762,8.7912,20000.0
2008-11-11 13:20:00,11.74,11.78,11.73,11.73,218600.0,8.7912,8.8212,8.7837,8.7837,218600.0
2008-11-11 13:25:00,11.73,11.75,11.72,11.74,21100.0,8.7837,8.7987,8.7762,8.7912,21100.0
2008-11-11 13:30:00,11.75,11.76,11.72,11.74,63400.0,8.7987,8.8062,8.7762,8.7912,63400.0
2008-11-11 13:35:00,11.74,11.75,11.69,11.7,181800.0,8.7912,8.7987,8.7538,8.7613,181800.0
2008-11-11 13:40:00,11.7,11.72,11.69,11.71,90600.0,8.7613,8.7762,8.7538,8.7687,90600.0
2008-11-11 13:45:00,11.71,11.74,11.7,11.72,71000.0,8.7687,8.7912,8.7613,8.7762,71000.0
2008-11-11 13:50:00,11.72,11.81,11.71,11.81,132600.0,8.7762,8.8436,8.7687,8.8436,132600.0
2008-11-11 13:55:00,11.8,11.87,11.8,11.87,53500.0,8.8361,8.8886,8.8361,8.8886,53500.0
2008-11-11 14:00:00,11.88,11.92,11.84,11.92,194100.0,8.896,8.926,8.8661,8.926,194100.0
2008-11-11 14:05:00,11.92,11.95,11.81,11.86,145100.0,8.926,8.9485,8.8436,8.8811,145100.0
2008-11-11 14:10:00,11.85,11.89,11.85,11.89,45000.0,8.8736,8.9035,8.8736,8.9035,45000.0
2008-11-11 14:15:00,11.89,11.96,11.87,11.91,124900.0,8.9035,8.956,8.8886,8.9185,124900.0
2008-11-11 14:20:00,11.91,11.96,11.89,11.95,107500.0,8.9185,8.956,8.9035,8.9485,107500.0
2008-11-11 14:25:00,11.95,11.99,11.94,11.99,148200.0,8.9485,8.9784,8.941,8.9784,148200.0
2008-11-11 14:30:00,11.98,12.1,11.98,12.09,266200.0,8.9709,9.0608,8.9709,9.0533,266200.0
2008-11-11 14:35:00,12.09,12.11,11.95,11.97,110600.0,9.0533,9.0683,8.9485,8.9634,110600.0
2008-11-11 14:40:00,11.96,12.0,11.89,11.9,81600.0,8.956,8.9859,8.9035,8.911,81600.0
2008-11-11 14:45:00,11.89,11.92,11.81,11.85,174400.0,8.9035,8.926,8.8436,8.8736,174400.0
2008-11-11 14:50:00,11.84,11.84,11.74,11.77,174400.0,8.8661,8.8661,8.7912,8.8137,174400.0
2008-11-11 14:55:00,11.77,11.78,11.67,11.67,126000.0,8.8137,8.8212,8.7388,8.7388,126000.0
2008-11-11 15:00:00,11.67,11.74,11.66,11.73,163200.0,8.7388,8.7912,8.7313,8.7837,163200.0
2008-11-11 15:05:00,11.73,11.78,11.72,11.73,206900.0,8.7837,8.8212,8.7762,8.7837,206900.0
2008-11-11 15:10:00,11.73,11.79,11.72,11.75,89800.0,8.7837,8.8287,8.7762,8.7987,89800.0
2008-11-11 15:15:00,11.75,11.76,11.7,11.76,90700.0,8.7987,8.8062,8.7613,8.8062,90700.0
2008-11-11 15:20:00,11.77,11.84,11.75,11.79,96700.0,8.8137,8.8661,8.7987,8.8287,96700.0
2008-11-11 15:25:00,11.79,11.79,11.7,11.73,100600.0,8.8287,8.8287,8.7613,8.7837,100600.0
2008-11-11 15:30:00,11.72,11.73,11.61,11.62,176800.0,8.7762,8.7837,8.6939,8.7014,176800.0
2008-11-11 15:35:00,11.63,11.66,11.56,11.59,198900.0,8.7088,8.7313,8.6564,8.6789,198900.0
2008-11-11 15:40:00,11.59,11.67,11.58,11.66,221800.0,8.6789,8.7388,8.6714,8.7313,221800.0
2008-11-11 15:45:00,11.65,11.72,11.62,11.72,158200.0,8.7238,8.7762,8.7014,8.7762,158200.0
2008-11-11 15:50:00,11.72,11.72,11.64,11.65,272700.0,8.7762,8.7762,8.7163,8.7238,272700.0
2008-11-11 15:55:00,11.66,11.75,11.65,11.69,347400.0,8.7313,8.7987,8.7238,8.7538,347400.0
2008-11-12 09:30:00,11.52,11.62,11.35,11.52,103900.0,8.6265,8.7014,8.4992,8.6265,103900.0
2008-11-12 09:35:00,11.53,11.59,11.42,11.43,163000.0,8.634,8.6789,8.5516,8.5591,163000.0
2008-11-12 09:40:00,11.43,11.47,11.24,11.24,110400.0,8.5591,8.589,8.4168,8.4168,110400.0
2008-11-12 09:45:00,11.25,11.34,11.2,11.31,168900.0,8.4243,8.4917,8.3868,8.4692,168900.0
2008-11-12 09:50:00,11.32,11.47,11.31,11.42,194200.0,8.4767,8.589,8.4692,8.5516,194200.0
2008-11-12 09:55:00,11.42,11.52,11.4,11.4,289600.0,8.5516,8.6265,8.5366,8.5366,289600.0
2008-11-12 10:00:00,11.41,11.42,11.36,11.36,159500.0,8.5441,8.5516,8.5067,8.5067,159500.0
2008-11-12 10:05:00,11.37,11.39,11.16,11.17,401400.0,8.5141,8.5291,8.3569,8.3644,401400.0
2008-11-12 10:10:00,11.16,11.25,11.16,11.2,270200.0,8.3569,8.4243,8.3569,8.3868,270200.0
2008-11-12 10:15:00,11.2,11.22,11.06,11.1,387300.0,8.3868,8.4018,8.282,8.312,387300.0
2008-11-12 10:20:00,11.11,11.12,11.06,11.07,144100.0,8.3195,8.3269,8.282,8.2895,144100.0
2008-11-12 10:25:00,11.07,11.19,11.03,11.08,379200.0,8.2895,8.3794,8.2595,8.297,379200.0
2008-11-12 10:30:00,11.08,11.08,11.0,11.03,102000.0,8.297,8.297,8.2371,8.2595,102000.0
2008-11-12 10:35:00,11.03,11.03,10.95,10.96,251300.0,8.2595,8.2595,8.1996,8.2071,251300.0
2008-11-12 10:40:00,10.96,10.99,10.95,10.97,206800.0,8.2071,8.2296,8.1996,8.2146,206800.0
2008-11-12 10:45:00,10.96,11.04,10.91,11.01,179300.0,8.2071,8.267,8.1697,8.2446,179300.0
2008-11-12 10:50:00,11.01,11.08,10.99,11.0,106600.0,8.2446,8.297,8.2296,8.2371,106600.0
2008-11-12 10:55:00,11.0,11.07,11.0,11.06,114200.0,8.2371,8.2895,8.2371,8.282,114200.0
2008-11-12 11:00:00,11.05,11.05,11.0,11.0,104800.0,8.2745,8.2745,8.2371,8.2371,104800.0
2008-11-12 11:05:00,11.01,11.01,10.93,10.94,70400.0,8.2446,8.2446,8.1847,8.1922,70400.0
2008-11-12 11:10:00,10.95,10.96,10.88,10.91,156800.0,8.1996,8.2071,8.1472,8.1697,156800.0
2008-11-12 11:15:00,10.92,10.99,10.89,10.98,209600.0,8.1772,8.2296,8.1547,8.2221,209600.0
2008-11-12 11:20:00,10.99,11.0,10.93,10.97,160200.0,8.2296,8.2371,8.1847,8.2146,160200.0
2008-11-12 11:25:00,10.96,10.97,10.9,10.95,114800.0,8.2071,8.2146,8.1622,8.1996,114800.0
2008-11-12 11:30:00,10.95,10.97,10.93,10.93,85200.0,8.1996,8.2146,8.1847,8.1847,85200.0
2008-11-12 11:35:00,10.93,10.93,10.88,10.9,74600.0,8.1847,8.1847,8.1472,8.1622,74600.0
2008-11-12 11:40:00,10.9,10.9,10.85,10.85,44200.0,8.1622,8.1622,8.1248,8.1248,44200.0
2008-11-12 11:45:00,10.85,10.86,10.81,10.82,61300.0,8.1248,8.1322,8.0948,8.1023,61300.0
2008-11-12 11:50:00,10.82,10.86,10.81,10.86,69000.0,8.1023,8.1322,8.0948,8.1322,69000.0
2008-11-12 11:55:00,10.86,10.97,10.85,10.93,132500.0,8.1322,8.2146,8.1248,8.1847,132500.0
2008-11-12 12:00:00,10.93,10.94,10.91,10.94,39400.0,8.1847,8.1922,8.1697,8.1922,39400.0
2008-11-12 12:05:00,10.93,10.93,10.86,10.86,56200.0,8.1847,8.1847,8.1322,8.1322,56200.0
2008-11-12 12:10:00,10.86,10.89,10.84,10.88,49800.0,8.1322,8.1547,8.1173,8.1472,49800.0
2008-11-12 12:15:00,10.89,10.89,10.86,10.87,32000.0,8.1547,8.1547,8.1322,8.1397,32000.0
2008-11-12 12:20:00,10.87,10.94,10.86,10.94,90300.0,8.1397,8.1922,8.1322,8.1922,90300.0
2008-11-12 12:25:00,10.93,11.03,10.93,11.03,237900.0,8.1847,8.2595,8.1847,8.2595,237900.0
2008-11-12 12:30:00,11.02,11.06,11.01,11.02,68100.0,8.2521,8.282,8.2446,8.2521,68100.0
2008-11-12 12:35:00,11.02,11.11,11.01,11.08,112900.0,8.2521,8.3195,8.2446,8.297,112900.0
2008-11-12 12:40:00,11.08,11.1,11.01,11.02,138200.0,8.297,8.312,8.2446,8.2521,138200.0
2008-11-12 12:45:00,11.01,11.01,10.98,11.01,126700.0,8.2446,8.2446,8.2221,8.2446,126700.0
2008-11-12 12:50:00,11.0,11.01,10.98,11.0,130800.0,8.2371,8.2446,8.2221,8.2371,130800.0
2008-11-12 12:55:00,11.0,11.01,10.99,11.0,103900.0,8.2371,8.2446,8.2296,8.2371,103900.0
2008-11-12 13:00:00,11.0,11.02,10.96,11.02,120600.0,8.2371,8.2521,8.2071,8.2521,120600.0
2008-11-12 13:05:00,11.02,11.06,11.0,11.03,73800.0,8.2521,8.282,8.2371,8.2595,73800.0
2008-11-12 13:10:00,11.03,11.05,10.99,10.99,83800.0,8.2595,8.2745,8.2296,8.2296,83800.0
2008-11-12 13:15:00,10.98,10.99,10.93,10.95,120400.0,8.2221,8.2296,8.1847,8.1996,120400.0
2008-11-12 13:20:00,10.94,11.01,10.94,11.0,153400.0,8.1922,8.2446,8.1922,8.2371,153400.0
2008-11-12 13:25:00,11.01,11.01,10.95,10.95,116100.0,8.2446,8.2446,8.1996,8.1996,116100.0
2008-11-12 13:30:00,10.96,10.96,10.88,10.88,147000.0,8.2071,8.2071,8.1472,8.1472,147000.0
2008-11-12 13:35:00,10.88,10.93,10.86,10.92,84200.0,8.1472,8.1847,8.1322,8.1772,84200.0
2008-11-12 13:40:00,10.92,10.99,10.91,10.97,151200.0,8.1772,8.2296,8.1697,8.2146,151200.0
2008-11-12 13:45:00,10.97,11.01,10.96,11.0,87100.0,8.2146,8.2446,8.2071,8.2371,87100.0
2008-11-12 13:50:00,11.0,11.0,10.9,10.91,170500.0,8.2371,8.2371,8.1622,8.1697,170500.0
2008-11-12 13:55:00,10.91,10.91,10.85,10.88,120800.0,8.1697,8.1697,8.1248,8.1472,120800.0
2008-11-12 14:00:00,10.88,10.9,10.86,10.9,78400.0,8.1472,8.1622,8.1322,8.1622,78400.0
2008-11-12 14:05:00,10.89,10.9,10.88,10.9,121400.0,8.1547,8.1622,8.1472,8.1622,121400.0
2008-11-12 14:10:00,10.9,10.91,10.88,10.89,147800.0,8.1622,8.1697,8.1472,8.1547,147800.0
2008-11-12 14:15:00,10.9,10.92,10.85,10.91,211900.0,8.1622,8.1772,8.1248,8.1697,211900.0
2008-11-12 14:20:00,10.91,10.92,10.89,10.89,65100.0,8.1697,8.1772,8.1547,8.1547,65100.0
2008-11-12 14:25:00,10.89,10.95,10.87,10.87,157400.0,8.1547,8.1996,8.1397,8.1397,157400.0
2008-11-12 14:30:00,10.86,10.9,10.85,10.89,81800.0,8.1322,8.1622,8.1248,8.1547,81800.0
2008-11-12 14:35:00,10.89,10.89,10.84,10.85,47200.0,8.1547,8.1547,8.1173,8.1248,47200.0
2008-11-12 14:40:00,10.84,10.9,10.84,10.88,87800.0,8.1173,8.1622,8.1173,8.1472,87800.0
2008-11-12 14:45:00,10.88,10.88,10.85,10.86,148600.0,8.1472,8.1472,8.1248,8.1322,148600.0
2008-11-12 14:50:00,10.86,10.9,10.85,10.88,126700.0,8.1322,8.1622,8.1248,8.1472,126700.0
2008-11-12 14:55:00,10.88,10.89,10.85,10.86,56900.0,8.1472,8.1547,8.1248,8.1322,56900.0
2008-11-12 15:00:00,10.86,10.91,10.85,10.86,153000.0,8.1322,8.1697,8.1248,8.1322,153000.0
2008-11-12 15:05:00,10.87,10.87,10.8,10.8,121600.0,8.1397,8.1397,8.0873,8.0873,121600.0
2008-11-12 15:10:00,10.81,10.84,10.79,10.8,325000.0,8.0948,8.1173,8.0798,8.0873,325000.0
2008-11-12 15:15:00,10.8,10.83,10.77,10.83,231200.0,8.0873,8.1098,8.0649,8.1098,231200.0
2008-11-12 15:20:00,10.83,10.88,10.73,10.75,236900.0,8.1098,8.1472,8.0349,8.0499,236900.0
2008-11-12 15:25:00,10.74,10.81,10.73,10.78,178300.0,8.0424,8.0948,8.0349,8.0723,178300.0
2008-11-12 15:30:00,10.78,10.81,10.77,10.81,198700.0,8.0723,8.0948,8.0649,8.0948,198700.0
2008-11-12 15:35:00,10.81,10.84,10.75,10.79,223500.0,8.0948,8.1173,8.0499,8.0798,223500.0
2008-11-12 15:40:00,10.78,10.78,10.71,10.72,250900.0,8.0723,8.0723,8.0199,8.0274,250900.0
2008-11-12 15:45:00,10.72,10.84,10.68,10.76,558600.0,8.0274,8.1173,7.9975,8.0574,558600.0
2008-11-12 15:50:00,10.76,10.78,10.69,10.71,320400.0,8.0574,8.0723,8.0049,8.0199,320400.0
2008-11-12 15:55:00,10.72,10.74,10.62,10.63,551700.0,8.0274,8.0424,7.9525,7.96,551700.0
2008-11-13 09:30:00,11.4,11.78,11.27,11.77,887100.0,8.5366,8.8212,8.4393,8.8137,887100.0
2008-11-13 09:35:00,11.77,11.95,11.75,11.84,1088000.0,8.8137,8.9485,8.7987,8.8661,1088000.0
2008-11-13 09:40:00,11.83,12.12,11.7,12.0,725600.0,8.8586,9.0758,8.7613,8.9859,725600.0
2008-11-13 09:45:00,12.01,12.05,11.7,11.97,478100.0,8.9934,9.0233,8.7613,8.9634,478100.0
2008-11-13 09:50:00,11.97,11.98,11.73,11.76,275400.0,8.9634,8.9709,8.7837,8.8062,275400.0
2008-11-13 09:55:00,11.76,11.77,11.44,11.5,568300.0,8.8062,8.8137,8.5666,8.6115,568300.0
2008-11-13 10:00:00,11.5,11.66,11.4,11.65,384600.0,8.6115,8.7313,8.5366,8.7238,384600.0
2008-11-13 10:05:00,11.66,11.69,11.41,11.46,391800.0,8.7313,8.7538,8.5441,8.5815,391800.0
2008-11-13 10:10:00,11.47,11.85,11.46,11.85,185700.0,8.589,8.8736,8.5815,8.8736,185700.0
2008-11-13 10:15:00,11.84,11.92,11.78,11.85,206100.0,8.8661,8.926,8.8212,8.8736,206100.0
2008-11-13 10:20:00,11.85,12.05,11.84,11.92,331700.0,8.8736,9.0233,8.8661,8.926,331700.0
2008-11-13 10:25:00,11.92,11.98,11.79,11.81,230600.0,8.926,8.9709,8.8287,8.8436,230600.0
2008-11-13 10:30:00,11.81,11.83,11.61,11.62,292600.0,8.8436,8.8586,8.6939,8.7014,292600.0
2008-11-13 10:35:00,11.64,11.71,11.62,11.66,121100.0,8.7163,8.7687,8.7014,8.7313,121100.0
2008-11-13 10:40:00,11.66,11.74,11.54,11.57,263100.0,8.7313,8.7912,8.6414,8.6639,263100.0
2008-11-13 10:45:00,11.56,11.63,11.51,11.56,161000.0,8.6564,8.7088,8.619,8.6564,161000.0
2008-11-13 10:50:00,11.56,11.72,11.54,11.7,108200.0,8.6564,8.7762,8.6414,8.7613,108200.0
2008-11-13 10:55:00,11.7,11.71,11.51,11.59,123400.0,8.7613,8.7687,8.619,8.6789,123400.0
2008-11-13 11:00:00,11.58,11.67,11.55,11.63,103400.0,8.6714,8.7388,8.6489,8.7088,103400.0
2008-11-13 11:05:00,11.63,11.63,11.48,11.52,127700.0,8.7088,8.7088,8.5965,8.6265,127700.0
2008-11-13 11:10:00,11.52,11.59,11.5,11.55,98100.0,8.6265,8.6789,8.6115,8.6489,98100.0
2008-11-13 11:15:00,11.55,11.56,11.51,11.53,77500.0,8.6489,8.6564,8.619,8.634,77500.0
2008-11-13 11:20:00,11.53,11.59,11.51,11.53,160500.0,8.634,8.6789,8.619,8.634,160500.0
2008-11-13 11:25:00,11.53,11.55,11.52,11.54,76600.0,8.634,8.6489,8.6265,8.6414,76600.0
2008-11-13 11:30:00,11.54,11.64,11.53,11.63,127900.0,8.6414,8.7163,8.634,8.7088,127900.0
2008-11-13 11:35:00,11.64,11.67,11.58,11.59,72100.0,8.7163,8.7388,8.6714,8.6789,72100.0
2008-11-13 11:40:00,11.59,11.62,11.58,11.59,68300.0,8.6789,8.7014,8.6714,8.6789,68300.0
2008-11-13 11:45:00,11.58,11.6,11.5,11.51,162400.0,8.6714,8.6864,8.6115,8.619,162400.0
2008-11-13 11:50:00,11.51,11.56,11.43,11.43,158800.0,8.619,8.6564,8.5591,8.5591,158800.0
2008-11-13 11:55:00,11.43,11.44,11.34,11.36,104400.0,8.5591,8.5666,8.4917,8.5067,104400.0
2008-11-13 12:00:00,11.36,11.39,11.33,11.33,79400.0,8.5067,8.5291,8.4842,8.4842,79400.0
2008-11-13 12:05:00,11.34,11.37,11.32,11.37,76700.0,8.4917,8.5141,8.4767,8.5141,76700.0
2008-11-13 12:10:00,11.36,11.38,11.24,11.25,126300.0,8.5067,8.5216,8.4168,8.4243,126300.0
2008-11-13 12:15:00,11.25,11.25,11.2,11.21,103600.0,8.4243,8.4243,8.3868,8.3943,103600.0
2008-11-13 12:20:00,11.21,11.25,11.2,11.24,133700.0,8.3943,8.4243,8.3868,8.4168,133700.0
2008-11-13 12:25:00,11.25,11.26,11.2,11.2,107500.0,8.4243,8.4318,8.3868,8.3868,107500.0
2008-11-13 12:30:00,11.2,11.21,11.13,11.19,116300.0,8.3868,8.3943,8.3344,8.3794,116300.0
2008-11-13 12:35:00,11.18,11.19,11.14,11.16,82200.0,8.3719,8.3794,8.3419,8.3569,82200.0
2008-11-13 12:40:00,11.15,11.16,11.05,11.07,127200.0,8.3494,8.3569,8.2745,8.2895,127200.0
2008-11-13 12:45:00,11.07,11.12,11.01,11.01,67900.0,8.2895,8.3269,8.2446,8.2446,67900.0
2008-11-13 12:50:00,11.01,11.04,10.87,10.95,164800.0,8.2446,8.267,8.1397,8.1996,164800.0
2008-11-13 12:55:00,10.94,10.95,10.75,10.75,216600.0,8.1922,8.1996,8.0499,8.0499,216600.0
2008-11-13 13:00:00,10.75,10.86,10.74,10.83,168800.0,8.0499,8.1322,8.0424,8.1098,168800.0
2008-11-13 13:05:00,10.83,11.0,10.83,10.99,199300.0,8.1098,8.2371,8.1098,8.2296,199300.0
2008-11-13 13:10:00,10.99,11.04,10.97,10.98,87500.0,8.2296,8.267,8.2146,8.2221,87500.0
2008-11-13 13:15:00,10.98,11.13,10.96,11.13,127300.0,8.2221,8.3344,8.2071,8.3344,127300.0
2008-11-13 13:20:00,11.13,11.16,11.05,11.05,105700.0,8.3344,8.3569,8.2745,8.2745,105700.0
2008-11-13 13:25:00,11.05,11.23,11.03,11.23,115600.0,8.2745,8.4093,8.2595,8.4093,115600.0
2008-11-13 13:30:00,11.24,11.28,11.16,11.19,64300.0,8.4168,8.4468,8.3569,8.3794,64300.0
2008-11-13 13:35:00,11.19,11.34,11.16,11.32,129900.0,8.3794,8.4917,8.3569,8.4767,129900.0
2008-11-13 13:40:00,11.31,11.38,11.2,11.32,169900.0,8.4692,8.5216,8.3868,8.4767,169900.0
2008-11-13 13:45:00,11.33,11.39,11.19,11.24,100100.0,8.4842,8.5291,8.3794,8.4168,100100.0
2008-11-13 13:50:00,11.24,11.51,11.23,11.46,176000.0,8.4168,8.619,8.4093,8.5815,176000.0
2008-11-13 13:55:00,11.47,11.47,11.26,11.27,119900.0,8.589,8.589,8.4318,8.4393,119900.0
2008-11-13 14:00:00,11.28,11.37,11.27,11.31,77700.0,8.4468,8.5141,8.4393,8.4692,77700.0
2008-11-13 14:05:00,11.31,11.39,11.26,11.36,110300.0,8.4692,8.5291,8.4318,8.5067,110300.0
2008-11-13 14:10:00,11.36,11.44,11.36,11.42,70700.0,8.5067,8.5666,8.5067,8.5516,70700.0
2008-11-13 14:15:00,11.41,11.49,11.38,11.39,99900.0,8.5441,8.604,8.5216,8.5291,99900.0
2008-11-13 14:20:00,11.39,11.62,11.39,11.6,121400.0,8.5291,8.7014,8.5291,8.6864,121400.0
2008-11-13 14:25:00,11.6,11.83,11.54,11.77,166200.0,8.6864,8.8586,8.6414,8.8137,166200.0
2008-11-13 14:30:00,11.77,11.83,11.75,11.75,283100.0,8.8137,8.8586,8.7987,8.7987,283100.0
2008-11-13 14:35:00,11.75,11.9,11.75,11.88,342700.0,8.7987,8.911,8.7987,8.896,342700.0
2008-11-13 14:40:00,11.89,12.0,11.82,11.89,352200.0,8.9035,8.9859,8.8511,8.9035,352200.0
2008-11-13 14:45:00,11.9,11.99,11.81,11.81,213600.0,8.911,8.9784,8.8436,8.8436,213600.0
2008-11-13 14:50:00,11.81,11.88,11.77,11.8,140700.0,8.8436,8.896,8.8137,8.8361,140700.0
2008-11-13 14:55:00,11.79,11.86,11.73,11.74,126700.0,8.8287,8.8811,8.7837,8.7912,126700.0
2008-11-13 15:00:00,11.73,11.8,11.66,11.66,118100.0,8.7837,8.8361,8.7313,8.7313,118100.0
2008-11-13 15:05:00,11.66,11.71,11.51,11.56,137100.0,8.7313,8.7687,8.619,8.6564,137100.0
2008-11-13 15:10:00,11.57,11.78,11.57,11.72,195000.0,8.6639,8.8212,8.6639,8.7762,195000.0
2008-11-13 15:15:00,11.71,11.83,11.66,11.74,142400.0,8.7687,8.8586,8.7313,8.7912,142400.0
2008-11-13 15:20:00,11.73,11.9,11.71,11.88,168400.0,8.7837,8.911,8.7687,8.896,168400.0
2008-11-13 15:25:00,11.87,11.93,11.79,11.91,264000.0,8.8886,8.9335,8.8287,8.9185,264000.0
2008-11-13 15:30:00,11.91,12.02,11.87,11.98,278800.0,8.9185,9.0009,8.8886,8.9709,278800.0
2008-11-13 15:35:00,11.98,12.02,11.92,11.94,178900.0,8.9709,9.0009,8.926,8.941,178900.0
2008-11-13 15:40:00,11.95,12.05,11.95,12.04,279400.0,8.9485,9.0233,8.9485,9.0159,279400.0
2008-11-13 15:45:00,12.05,12.1,11.98,11.98,223700.0,9.0233,9.0608,8.9709,8.9709,223700.0
2008-11-13 15:50:00,11.98,12.07,11.96,12.05,396600.0,8.9709,9.0383,8.956,9.0233,396600.0
2008-11-13 15:55:00,12.05,12.14,12.02,12.14,339800.0,9.0233,9.0907,9.0009,9.0907,339800.0
2008-11-14 09:30:00,11.79,11.95,11.79,11.87,112000.0,8.8287,8.9485,8.8287,8.8886,112000.0
2008-11-14 09:35:00,11.86,11.92,11.72,11.88,212600.0,8.8811,8.926,8.7762,8.896,212600.0
2008-11-14 09:40:00,11.89,12.1,11.88,12.04,179300.0,8.9035,9.0608,8.896,9.0159,179300.0
2008-11-14 09:45:00,12.04,12.07,11.94,12.05,124400.0,9.0159,9.0383,8.941,9.0233,124400.0
2008-11-14 09:50:00,12.06,12.1,11.97,11.98,119700.0,9.0308,9.0608,8.9634,8.9709,119700.0
2008-11-14 09:55:00,11.97,12.17,11.97,12.0,139600.0,8.9634,9.1132,8.9634,8.9859,139600.0
2008-11-14 10:00:00,12.0,12.07,11.99,12.04,90000.0,8.9859,9.0383,8.9784,9.0159,90000.0
2008-11-14 10:05:00,12.03,12.03,11.8,11.85,184400.0,9.0084,9.0084,8.8361,8.8736,184400.0
2008-11-14 10:10:00,11.85,11.91,11.85,11.88,94800.0,8.8736,8.9185,8.8736,8.896,94800.0
2008-11-14 10:15:00,11.88,11.94,11.81,11.81,163200.0,8.896,8.941,8.8436,8.8436,163200.0
2008-11-14 10:20:00,11.81,11.87,11.8,11.81,144400.0,8.8436,8.8886,8.8361,8.8436,144400.0
2008-11-14 10:25:00,11.81,11.84,11.76,11.82,158700.0,8.8436,8.8661,8.8062,8.8511,158700.0
2008-11-14 10:30:00,11.82,11.88,11.79,11.83,183900.0,8.8511,8.896,8.8287,8.8586,183900.0
2008-11-14 10:35:00,11.83,11.89,11.79,11.8,161800.0,8.8586,8.9035,8.8287,8.8361,161800.0
2008-11-14 10:40:00,11.81,11.83,11.73,11.76,150300.0,8.8436,8.8586,8.7837,8.8062,150300.0
2008-11-14 10:45:00,11.75,11.79,11.7,11.79,63400.0,8.7987,8.8287,8.7613,8.8287,63400.0
2008-11-14 10:50:00,11.78,11.82,11.73,11.74,76500.0,8.8212,8.8511,8.7837,8.7912,76500.0
2008-11-14 10:55:00,11.74,11.74,11.65,11.65,82200.0,8.7912,8.7912,8.7238,8.7238,82200.0
2008-11-14 11:00:00,11.66,11.66,11.54,11.57,130300.0,8.7313,8.7313,8.6414,8.6639,130300.0
2008-11-14 11:05:00,11.56,11.6,11.51,11.59,204800.0,8.6564,8.6864,8.619,8.6789,204800.0
2008-11-14 11:10:00,11.59,11.66,11.56,11.64,246000.0,8.6789,8.7313,8.6564,8.7163,246000.0
2008-11-14 11:15:00,11.64,11.79,11.64,11.77,169200.0,8.7163,8.8287,8.7163,8.8137,169200.0
2008-11-14 11:20:00,11.77,11.77,11.67,11.67,174200.0,8.8137,8.8137,8.7388,8.7388,174200.0
2008-11-14 11:25:00,11.67,11.74,11.67,11.67,95400.0,8.7388,8.7912,8.7388,8.7388,95400.0
2008-11-14 11:30:00,11.67,11.67,11.6,11.6,126500.0,8.7388,8.7388,8.6864,8.6864,126500.0
2008-11-14 11:35:00,11.6,11.67,11.6,11.64,120600.0,8.6864,8.7388,8.6864,8.7163,120600.0
2008-11-14 11:40:00,11.64,11.7,11.62,11.7,107700.0,8.7163,8.7613,8.7014,8.7613,107700.0
2008-11-14 11:45:00,11.7,11.74,11.66,11.74,127700.0,8.7613,8.7912,8.7313,8.7912,127700.0
2008-11-14 11:50:00,11.74,11.78,11.73,11.75,122800.0,8.7912,8.8212,8.7837,8.7987,122800.0
2008-11-14 11:55:00,11.75,11.75,11.69,11.74,127100.0,8.7987,8.7987,8.7538,8.7912,127100.0
2008-11-14 12:00:00,11.73,11.73,11.56,11.57,113100.0,8.7837,8.7837,8.6564,8.6639,113100.0
2008-11-14 12:05:00,11.57,11.6,11.52,11.58,74200.0,8.6639,8.6864,8.6265,8.6714,74200.0
2008-11-14 12:10:00,11.6,11.6,11.48,11.58,123900.0,8.6864,8.6864,8.5965,8.6714,123900.0
2008-11-14 12:15:00,11.58,11.6,11.49,11.51,114600.0,8.6714,8.6864,8.604,8.619,114600.0
2008-11-14 12:20:00,11.52,11.65,11.52,11.64,68600.0,8.6265,8.7238,8.6265,8.7163,68600.0
2008-11-14 12:25:00,11.65,11.72,11.64,11.71,84300.0,8.7238,8.7762,8.7163,8.7687,84300.0
2008-11-14 12:30:00,11.71,11.74,11.7,11.7,32100.0,8.7687,8.7912,8.7613,8.7613,32100.0
2008-11-14 12:35:00,11.7,11.86,11.7,11.85,136900.0,8.7613,8.8811,8.7613,8.8736,136900.0
2008-11-14 12:40:00,11.86,11.92,11.85,11.9,63900.0,8.8811,8.926,8.8736,8.911,63900.0
2008-11-14 12:45:00,11.9,11.95,11.81,11.82,69700.0,8.911,8.9485,8.8436,8.8511,69700.0
2008-11-14 12:50:00,11.81,11.96,11.81,11.9,108900.0,8.8436,8.956,8.8436,8.911,108900.0
2008-11-14 12:55:00,11.9,12.01,11.89,12.0,86600.0,8.911,8.9934,8.9035,8.9859,86600.0
2008-11-14 13:00:00,12.0,12.01,11.97,11.98,130700.0,8.9859,8.9934,8.9634,8.9709,130700.0
2008-11-14 13:05:00,11.98,12.0,11.95,11.98,99300.0,8.9709,8.9859,8.9485,8.9709,99300.0
2008-11-14 13:10:00,11.98,11.99,11.93,11.93,119600.0,8.9709,8.9784,8.9335,8.9335,119600.0
2008-11-14 13:15:00,11.93,12.0,11.93,11.99,76700.0,8.9335,8.9859,8.9335,8.9784,76700.0
2008-11-14 13:20:00,11.99,12.02,11.98,12.02,78200.0,8.9784,9.0009,8.9709,9.0009,78200.0
2008-11-14 13:25:00,12.02,12.13,12.02,12.12,89100.0,9.0009,9.0833,9.0009,9.0758,89100.0
2008-11-14 13:30:00,12.13,12.21,12.11,12.11,105500.0,9.0833,9.1432,9.0683,9.0683,105500.0
2008-11-14 13:35:00,12.11,12.14,12.07,12.07,59100.0,9.0683,9.0907,9.0383,9.0383,59100.0
2008-11-14 13:40:00,12.07,12.2,12.07,12.17,140500.0,9.0383,9.1357,9.0383,9.1132,140500.0
2008-11-14 13:45:00,12.16,12.17,12.11,12.17,113700.0,9.1057,9.1132,9.0683,9.1132,113700.0
2008-11-14 13:50:00,12.16,12.33,12.16,12.32,306800.0,9.1057,9.233,9.1057,9.2255,306800.0
2008-11-14 13:55:00,12.32,12.45,12.32,12.35,225600.0,9.2255,9.3229,9.2255,9.248,225600.0
2008-11-14 14:00:00,12.35,12.36,12.28,12.33,147300.0,9.248,9.2555,9.1956,9.233,147300.0
2008-11-14 14:05:00,12.32,12.44,12.32,12.35,169400.0,9.2255,9.3154,9.2255,9.248,169400.0
2008-11-14 14:10:00,12.35,12.37,12.27,12.36,97100.0,9.248,9.263,9.1881,9.2555,97100.0
2008-11-14 14:15:00,12.36,12.5,12.36,12.5,177400.0,9.2555,9.3603,9.2555,9.3603,177400.0
2008-11-14 14:20:00,12.5,12.51,12.34,12.37,112400.0,9.3603,9.3678,9.2405,9.263,112400.0
2008-11-14 14:25:00,12.37,12.43,12.3,12.33,240700.0,9.263,9.3079,9.2106,9.233,240700.0
2008-11-14 14:30:00,12.32,12.36,12.26,12.26,163300.0,9.2255,9.2555,9.1806,9.1806,163300.0
2008-11-14 14:35:00,12.26,12.42,12.25,12.39,155800.0,9.1806,9.3004,9.1731,9.278,155800.0
2008-11-14 14:40:00,12.4,12.51,12.39,12.47,212900.0,9.2854,9.3678,9.278,9.3379,212900.0
2008-11-14 14:45:00,12.48,12.49,12.37,12.43,186100.0,9.3453,9.3528,9.263,9.3079,186100.0
2008-11-14 14:50:00,12.44,12.53,12.42,12.48,272100.0,9.3154,9.3828,9.3004,9.3453,272100.0
2008-11-14 14:55:00,12.48,12.75,12.48,12.73,185300.0,9.3453,9.5475,9.3453,9.5326,185300.0
2008-11-14 15:00:00,12.74,12.78,12.56,12.56,221400.0,9.54,9.57,9.4053,9.4053,221400.0
2008-11-14 15:05:00,12.56,12.61,12.47,12.57,188600.0,9.4053,9.4427,9.3379,9.4127,188600.0
2008-11-14 15:10:00,12.57,12.59,12.44,12.56,145400.0,9.4127,9.4277,9.3154,9.4053,145400.0
2008-11-14 15:15:00,12.56,12.62,12.4,12.4,224700.0,9.4053,9.4502,9.2854,9.2854,224700.0
2008-11-14 15:20:00,12.4,12.47,12.36,12.46,180900.0,9.2854,9.3379,9.2555,9.3304,180900.0
2008-11-14 15:25:00,12.46,12.5,12.36,12.42,220900.0,9.3304,9.3603,9.2555,9.3004,220900.0
2008-11-14 15:30:00,12.41,12.43,12.21,12.25,191800.0,9.2929,9.3079,9.1432,9.1731,191800.0
2008-11-14 15:35:00,12.26,12.39,12.25,12.39,270300.0,9.1806,9.278,9.1731,9.278,270300.0
2008-11-14 15:40:00,12.39,12.4,12.27,12.32,318400.0,9.278,9.2854,9.1881,9.2255,318400.0
2008-11-14 15:45:00,12.32,12.45,12.32,12.4,342000.0,9.2255,9.3229,9.2255,9.2854,342000.0
2008-11-14 15:50:00,12.4,12.42,12.31,12.32,669900.0,9.2854,9.3004,9.218,9.2255,669900.0
2008-11-14 15:55:00,12.32,12.37,12.22,12.29,967200.0,9.2255,9.263,9.1507,9.2031,967200.0
2008-11-17 09:30:00,12.15,12.28,11.95,11.97,234500.0,9.0982,9.1956,8.9485,8.9634,234500.0
2008-11-17 09:35:00,11.96,12.06,11.84,12.04,156700.0,8.956,9.0308,8.8661,9.0159,156700.0
2008-11-17 09:40:00,12.03,12.1,11.92,12.1,136400.0,9.0084,9.0608,8.926,9.0608,136400.0
2008-11-17 09:45:00,12.11,12.11,12.0,12.05,122900.0,9.0683,9.0683,8.9859,9.0233,122900.0
2008-11-17 09:50:00,12.06,12.19,12.01,12.15,74600.0,9.0308,9.1282,8.9934,9.0982,74600.0
2008-11-17 09:55:00,12.16,12.17,12.1,12.13,98400.0,9.1057,9.1132,9.0608,9.0833,98400.0
2008-11-17 10:00:00,12.13,12.14,12.02,12.03,92300.0,9.0833,9.0907,9.0009,9.0084,92300.0
2008-11-17 10:05:00,12.04,12.12,11.98,12.03,146400.0,9.0159,9.0758,8.9709,9.0084,146400.0
2008-11-17 10:10:00,12.03,12.05,12.0,12.03,106100.0,9.0084,9.0233,8.9859,9.0084,106100.0
2008-11-17 10:15:00,12.03,12.05,11.99,12.01,106400.0,9.0084,9.0233,8.9784,8.9934,106400.0
2008-11-17 10:20:00,12.02,12.02,11.96,12.0,73700.0,9.0009,9.0009,8.956,8.9859,73700.0
2008-11-17 10:25:00,12.0,12.06,11.96,12.05,83400.0,8.9859,9.0308,8.956,9.0233,83400.0
2008-11-17 10:30:00,12.06,12.1,12.03,12.09,80300.0,9.0308,9.0608,9.0084,9.0533,80300.0
2008-11-17 10:35:00,12.08,12.13,12.06,12.12,128300.0,9.0458,9.0833,9.0308,9.0758,128300.0
2008-11-17 10:40:00,12.13,12.21,12.1,12.18,78400.0,9.0833,9.1432,9.0608,9.1207,78400.0
2008-11-17 10:45:00,12.18,12.21,12.14,12.17,147900.0,9.1207,9.1432,9.0907,9.1132,147900.0
2008-11-17 10:50:00,12.17,12.17,12.09,12.09,44300.0,9.1132,9.1132,9.0533,9.0533,44300.0
2008-11-17 10:55:00,12.08,12.09,12.04,12.05,44100.0,9.0458,9.0533,9.0159,9.0233,44100.0
2008-11-17 11:00:00,12.06,12.18,12.06,12.18,69200.0,9.0308,9.1207,9.0308,9.1207,69200.0
2008-11-17 11:05:00,12.19,12.24,12.18,12.18,53000.0,9.1282,9.1656,9.1207,9.1207,53000.0
2008-11-17 11:10:00,12.17,12.24,12.17,12.21,66700.0,9.1132,9.1656,9.1132,9.1432,66700.0
2008-11-17 11:15:00,12.21,12.22,12.14,12.15,49100.0,9.1432,9.1507,9.0907,9.0982,49100.0
2008-11-17 11:20:00,12.14,12.15,12.08,12.08,50800.0,9.0907,9.0982,9.0458,9.0458,50800.0
2008-11-17 11:25:00,12.08,12.11,12.06,12.11,87700.0,9.0458,9.0683,9.0308,9.0683,87700.0
2008-11-17 11:30:00,12.11,12.2,12.1,12.18,37200.0,9.0683,9.1357,9.0608,9.1207,37200.0
2008-11-17 11:35:00,12.18,12.22,12.16,12.2,43900.0,9.1207,9.1507,9.1057,9.1357,43900.0
2008-11-17 11:40:00,12.2,12.21,12.12,12.14,67000.0,9.1357,9.1432,9.0758,9.0907,67000.0
2008-11-17 11:45:00,12.13,12.2,12.13,12.2,31800.0,9.0833,9.1357,9.0833,9.1357,31800.0
2008-11-17 11:50:00,12.21,12.29,12.18,12.27,52700.0,9.1432,9.2031,9.1207,9.1881,52700.0
2008-11-17 11:55:00,12.28,12.35,12.26,12.3,49200.0,9.1956,9.248,9.1806,9.2106,49200.0
2008-11-17 12:00:00,12.3,12.32,12.28,12.3,75900.0,9.2106,9.2255,9.1956,9.2106,75900.0
2008-11-17 12:05:00,12.31,12.36,12.28,12.36,83700.0,9.218,9.2555,9.1956,9.2555,83700.0
2008-11-17 12:10:00,12.36,12.4,12.34,12.38,94400.0,9.2555,9.2854,9.2405,9.2705,94400.0
2008-11-17 12:15:00,12.39,12.4,12.33,12.36,81200.0,9.278,9.2854,9.233,9.2555,81200.0
2008-11-17 12:20:00,12.37,12.4,12.33,12.36,110400.0,9.263,9.2854,9.233,9.2555,110400.0
2008-11-17 12:25:00,12.36,12.42,12.32,12.42,114900.0,9.2555,9.3004,9.2255,9.3004,114900.0
2008-11-17 12:30:00,12.41,12.45,12.38,12.42,83900.0,9.2929,9.3229,9.2705,9.3004,83900.0
2008-11-17 12:35:00,12.43,12.44,12.3,12.33,75800.0,9.3079,9.3154,9.2106,9.233,75800.0
2008-11-17 12:40:00,12.32,12.35,12.31,12.35,44800.0,9.2255,9.248,9.218,9.248,44800.0
2008-11-17 12:45:00,12.36,12.46,12.35,12.44,102000.0,9.2555,9.3304,9.248,9.3154,102000.0
2008-11-17 12:50:00,12.44,12.46,12.42,12.43,60100.0,9.3154,9.3304,9.3004,9.3079,60100.0
2008-11-17 12:55:00,12.43,12.43,12.35,12.37,66000.0,9.3079,9.3079,9.248,9.263,66000.0
2008-11-17 13:00:00,12.36,12.37,12.23,12.23,86900.0,9.2555,9.263,9.1581,9.1581,86900.0
2008-11-17 13:05:00,12.24,12.3,12.21,12.28,114400.0,9.1656,9.2106,9.1432,9.1956,114400.0
2008-11-17 13:10:00,12.28,12.29,12.25,12.26,73600.0,9.1956,9.2031,9.1731,9.1806,73600.0
2008-11-17 13:15:00,12.26,12.26,12.17,12.2,55000.0,9.1806,9.1806,9.1132,9.1357,55000.0
2008-11-17 13:20:00,12.19,12.2,12.14,12.15,97300.0,9.1282,9.1357,9.0907,9.0982,97300.0
2008-11-17 13:25:00,12.16,12.26,12.16,12.25,82900.0,9.1057,9.1806,9.1057,9.1731,82900.0
2008-11-17 13:30:00,12.26,12.27,12.21,12.21,70200.0,9.1806,9.1881,9.1432,9.1432,70200.0
2008-11-17 13:35:00,12.21,12.21,12.13,12.15,68200.0,9.1432,9.1432,9.0833,9.0982,68200.0
2008-11-17 13:40:00,12.16,12.17,12.11,12.14,94800.0,9.1057,9.1132,9.0683,9.0907,94800.0
2008-11-17 13:45:00,12.13,12.2,12.13,12.16,145300.0,9.0833,9.1357,9.0833,9.1057,145300.0
2008-11-17 13:50:00,12.16,12.23,12.14,12.22,64200.0,9.1057,9.1581,9.0907,9.1507,64200.0
2008-11-17 13:55:00,12.23,12.28,12.22,12.26,79200.0,9.1581,9.1956,9.1507,9.1806,79200.0
2008-11-17 14:00:00,12.25,12.27,12.14,12.15,125400.0,9.1731,9.1881,9.0907,9.0982,125400.0
2008-11-17 14:05:00,12.15,12.23,12.13,12.21,89900.0,9.0982,9.1581,9.0833,9.1432,89900.0
2008-11-17 14:10:00,12.22,12.32,12.2,12.31,78300.0,9.1507,9.2255,9.1357,9.218,78300.0
2008-11-17 14:15:00,12.3,12.33,12.28,12.3,108700.0,9.2106,9.233,9.1956,9.2106,108700.0
2008-11-17 14:20:00,12.29,12.34,12.23,12.23,110500.0,9.2031,9.2405,9.1581,9.1581,110500.0
2008-11-17 14:25:00,12.23,12.27,12.21,12.24,138100.0,9.1581,9.1881,9.1432,9.1656,138100.0
2008-11-17 14:30:00,12.24,12.27,12.18,12.23,85700.0,9.1656,9.1881,9.1207,9.1581,85700.0
2008-11-17 14:35:00,12.22,12.32,12.2,12.3,122400.0,9.1507,9.2255,9.1357,9.2106,122400.0
2008-11-17 14:40:00,12.3,12.39,12.3,12.38,145200.0,9.2106,9.278,9.2106,9.2705,145200.0
2008-11-17 14:45:00,12.37,12.4,12.31,12.35,150300.0,9.263,9.2854,9.218,9.248,150300.0
2008-11-17 14:50:00,12.34,12.35,12.3,12.34,101800.0,9.2405,9.248,9.2106,9.2405,101800.0
2008-11-17 14:55:00,12.34,12.41,12.33,12.36,153800.0,9.2405,9.2929,9.233,9.2555,153800.0
2008-11-17 15:00:00,12.37,12.4,12.31,12.39,151300.0,9.263,9.2854,9.218,9.278,151300.0
2008-11-17 15:05:00,12.38,12.39,12.32,12.36,112100.0,9.2705,9.278,9.2255,9.2555,112100.0
2008-11-17 15:10:00,12.35,12.41,12.3,12.38,123800.0,9.248,9.2929,9.2106,9.2705,123800.0
2008-11-17 15:15:00,12.38,12.45,12.38,12.4,130000.0,9.2705,9.3229,9.2705,9.2854,130000.0
2008-11-17 15:20:00,12.4,12.44,12.34,12.36,173200.0,9.2854,9.3154,9.2405,9.2555,173200.0
2008-11-17 15:25:00,12.36,12.43,12.31,12.4,177300.0,9.2555,9.3079,9.218,9.2854,177300.0
2008-11-17 15:30:00,12.41,12.44,12.33,12.36,178200.0,9.2929,9.3154,9.233,9.2555,178200.0
2008-11-17 15:35:00,12.35,12.37,12.25,12.26,124200.0,9.248,9.263,9.1731,9.1806,124200.0
2008-11-17 15:40:00,12.27,12.34,12.26,12.33,133600.0,9.1881,9.2405,9.1806,9.233,133600.0
2008-11-17 15:45:00,12.33,12.33,12.25,12.25,195600.0,9.233,9.233,9.1731,9.1731,195600.0
2008-11-17 15:50:00,12.26,12.26,12.19,12.19,225600.0,9.1806,9.1806,9.1282,9.1282,225600.0
2008-11-17 15:55:00,12.2,12.24,12.16,12.17,472800.0,9.1357,9.1656,9.1057,9.1132,472800.0
2008-11-18 09:30:00,12.21,12.53,12.18,12.35,131200.0,9.1432,9.3828,9.1207,9.248,131200.0
2008-11-18 09:35:00,12.37,12.51,12.37,12.44,90300.0,9.263,9.3678,9.263,9.3154,90300.0
2008-11-18 09:40:00,12.45,12.61,12.37,12.4,123300.0,9.3229,9.4427,9.263,9.2854,123300.0
2008-11-18 09:45:00,12.4,12.66,12.4,12.66,171100.0,9.2854,9.4801,9.2854,9.4801,171100.0
2008-11-18 09:50:00,12.66,12.68,12.54,12.55,178600.0,9.4801,9.4951,9.3903,9.3978,178600.0
2008-11-18 09:55:00,12.55,12.58,12.41,12.5,118600.0,9.3978,9.4202,9.2929,9.3603,118600.0
2008-11-18 10:00:00,12.5,12.62,12.45,12.52,133900.0,9.3603,9.4502,9.3229,9.3753,133900.0
2008-11-18 10:05:00,12.53,12.72,12.53,12.72,165100.0,9.3828,9.5251,9.3828,9.5251,165100.0
2008-11-18 10:10:00,12.71,12.82,12.68,12.73,307300.0,9.5176,9.5999,9.4951,9.5326,307300.0
2008-11-18 10:15:00,12.73,12.79,12.73,12.76,113600.0,9.5326,9.5775,9.5326,9.555,113600.0
2008-11-18 10:20:00,12.76,12.84,12.74,12.74,80400.0,9.555,9.6149,9.54,9.54,80400.0
2008-11-18 10:25:00,12.74,12.89,12.71,12.87,251000.0,9.54,9.6524,9.5176,9.6374,251000.0
2008-11-18 10:30:00,12.87,12.87,12.81,12.86,80900.0,9.6374,9.6374,9.5925,9.6299,80900.0
2008-11-18 10:35:00,12.86,12.99,12.85,12.99,228000.0,9.6299,9.7272,9.6224,9.7272,228000.0
2008-11-18 10:40:00,12.98,12.99,12.81,12.86,160000.0,9.7198,9.7272,9.5925,9.6299,160000.0
2008-11-18 10:45:00,12.86,12.87,12.77,12.78,115600.0,9.6299,9.6374,9.5625,9.57,115600.0
2008-11-18 10:50:00,12.78,12.99,12.78,12.97,208000.0,9.57,9.7272,9.57,9.7123,208000.0
2008-11-18 10:55:00,12.97,12.98,12.89,12.91,154500.0,9.7123,9.7198,9.6524,9.6673,154500.0
2008-11-18 11:00:00,12.91,12.91,12.82,12.82,94900.0,9.6673,9.6673,9.5999,9.5999,94900.0
2008-11-18 11:05:00,12.82,12.82,12.78,12.78,83200.0,9.5999,9.5999,9.57,9.57,83200.0
2008-11-18 11:10:00,12.78,12.85,12.78,12.84,78700.0,9.57,9.6224,9.57,9.6149,78700.0
2008-11-18 11:15:00,12.84,12.89,12.75,12.76,85400.0,9.6149,9.6524,9.5475,9.555,85400.0
2008-11-18 11:20:00,12.76,12.77,12.65,12.68,156400.0,9.555,9.5625,9.4726,9.4951,156400.0
2008-11-18 11:25:00,12.68,12.69,12.63,12.67,92100.0,9.4951,9.5026,9.4577,9.4876,92100.0
2008-11-18 11:30:00,12.66,12.79,12.64,12.79,70800.0,9.4801,9.5775,9.4652,9.5775,70800.0
2008-11-18 11:35:00,12.78,12.85,12.78,12.79,96900.0,9.57,9.6224,9.57,9.5775,96900.0
2008-11-18 11:40:00,12.79,12.8,12.72,12.77,52900.0,9.5775,9.585,9.5251,9.5625,52900.0
2008-11-18 11:45:00,12.78,12.86,12.78,12.81,99100.0,9.57,9.6299,9.57,9.5925,99100.0
2008-11-18 11:50:00,12.82,12.94,12.81,12.84,189500.0,9.5999,9.6898,9.5925,9.6149,189500.0
2008-11-18 11:55:00,12.84,12.87,12.8,12.84,62100.0,9.6149,9.6374,9.585,9.6149,62100.0
2008-11-18 12:00:00,12.84,12.84,12.75,12.8,89200.0,9.6149,9.6149,9.5475,9.585,89200.0
2008-11-18 12:05:00,12.81,12.81,12.72,12.72,46400.0,9.5925,9.5925,9.5251,9.5251,46400.0
2008-11-18 12:10:00,12.73,12.77,12.71,12.71,42300.0,9.5326,9.5625,9.5176,9.5176,42300.0
2008-11-18 12:15:00,12.71,12.72,12.66,12.67,70800.0,9.5176,9.5251,9.4801,9.4876,70800.0
2008-11-18 12:20:00,12.66,12.68,12.6,12.63,92400.0,9.4801,9.4951,9.4352,9.4577,92400.0
2008-11-18 12:25:00,12.64,12.66,12.62,12.65,82400.0,9.4652,9.4801,9.4502,9.4726,82400.0
2008-11-18 12:30:00,12.65,12.65,12.6,12.61,72200.0,9.4726,9.4726,9.4352,9.4427,72200.0
2008-11-18 12:35:00,12.61,12.61,12.52,12.54,116300.0,9.4427,9.4427,9.3753,9.3903,116300.0
2008-11-18 12:40:00,12.55,12.56,12.51,12.52,41300.0,9.3978,9.4053,9.3678,9.3753,41300.0
2008-11-18 12:45:00,12.52,12.52,12.44,12.49,42600.0,9.3753,9.3753,9.3154,9.3528,42600.0
2008-11-18 12:50:00,12.49,12.56,12.49,12.53,116600.0,9.3528,9.4053,9.3528,9.3828,116600.0
2008-11-18 12:55:00,12.54,12.57,12.5,12.5,26200.0,9.3903,9.4127,9.3603,9.3603,26200.0
2008-11-18 13:00:00,12.5,12.5,12.41,12.48,78800.0,9.3603,9.3603,9.2929,9.3453,78800.0
2008-11-18 13:05:00,12.48,12.5,12.47,12.48,60200.0,9.3453,9.3603,9.3379,9.3453,60200.0
2008-11-18 13:10:00,12.47,12.52,12.44,12.44,139700.0,9.3379,9.3753,9.3154,9.3154,139700.0
2008-11-18 13:15:00,12.44,12.46,12.4,12.45,199400.0,9.3154,9.3304,9.2854,9.3229,199400.0
2008-11-18 13:20:00,12.45,12.52,12.45,12.5,46300.0,9.3229,9.3753,9.3229,9.3603,46300.0
2008-11-18 13:25:00,12.5,12.52,12.48,12.48,112600.0,9.3603,9.3753,9.3453,9.3453,112600.0
2008-11-18 13:30:00,12.48,12.5,12.45,12.46,50400.0,9.3453,9.3603,9.3229,9.3304,50400.0
2008-11-18 13:35:00,12.46,12.47,12.35,12.35,62200.0,9.3304,9.3379,9.248,9.248,62200.0
2008-11-18 13:40:00,12.36,12.39,12.35,12.35,28100.0,9.2555,9.278,9.248,9.248,28100.0
2008-11-18 13:45:00,12.35,12.45,12.28,12.34,263300.0,9.248,9.3229,9.1956,9.2405,263300.0
2008-11-18 13:50:00,12.34,12.51,12.33,12.41,179500.0,9.2405,9.3678,9.233,9.2929,179500.0
2008-11-18 13:55:00,12.41,12.48,12.38,12.48,168100.0,9.2929,9.3453,9.2705,9.3453,168100.0
2008-11-18 14:00:00,12.48,12.61,12.45,12.56,188700.0,9.3453,9.4427,9.3229,9.4053,188700.0
2008-11-18 14:05:00,12.56,12.56,12.46,12.52,96600.0,9.4053,9.4053,9.3304,9.3753,96600.0
2008-11-18 14:10:00,12.52,12.8,12.5,12.71,445200.0,9.3753,9.585,9.3603,9.5176,445200.0
2008-11-18 14:15:00,12.71,12.75,12.63,12.64,90400.0,9.5176,9.5475,9.4577,9.4652,90400.0
2008-11-18 14:20:00,12.62,12.72,12.58,12.66,59100.0,9.4502,9.5251,9.4202,9.4801,59100.0
2008-11-18 14:25:00,12.66,12.67,12.58,12.6,75000.0,9.4801,9.4876,9.4202,9.4352,75000.0
2008-11-18 14:30:00,12.6,12.61,12.48,12.51,160300.0,9.4352,9.4427,9.3453,9.3678,160300.0
2008-11-18 14:35:00,12.51,12.55,12.5,12.51,39200.0,9.3678,9.3978,9.3603,9.3678,39200.0
2008-11-18 14:40:00,12.5,12.55,12.46,12.48,76200.0,9.3603,9.3978,9.3304,9.3453,76200.0
2008-11-18 14:45:00,12.48,12.48,12.36,12.37,117400.0,9.3453,9.3453,9.2555,9.263,117400.0
2008-11-18 14:50:00,12.37,12.45,12.36,12.41,118400.0,9.263,9.3229,9.2555,9.2929,118400.0
2008-11-18 14:55:00,12.41,12.49,12.39,12.45,61600.0,9.2929,9.3528,9.278,9.3229,61600.0
2008-11-18 15:00:00,12.45,12.49,12.41,12.44,57100.0,9.3229,9.3528,9.2929,9.3154,57100.0
2008-11-18 15:05:00,12.43,12.5,12.42,12.48,161900.0,9.3079,9.3603,9.3004,9.3453,161900.0
2008-11-18 15:10:00,12.48,12.53,12.44,12.45,177600.0,9.3453,9.3828,9.3154,9.3229,177600.0
2008-11-18 15:15:00,12.45,12.52,12.43,12.49,160300.0,9.3229,9.3753,9.3079,9.3528,160300.0
2008-11-18 15:20:00,12.49,12.56,12.45,12.47,228900.0,9.3528,9.4053,9.3229,9.3379,228900.0
2008-11-18 15:25:00,12.47,12.49,12.38,12.47,309600.0,9.3379,9.3528,9.2705,9.3379,309600.0
2008-11-18 15:30:00,12.47,12.48,12.38,12.44,252900.0,9.3379,9.3453,9.2705,9.3154,252900.0
2008-11-18 15:35:00,12.44,12.58,12.44,12.56,217700.0,9.3154,9.4202,9.3154,9.4053,217700.0
2008-11-18 15:40:00,12.54,12.7,12.53,12.55,256800.0,9.3903,9.5101,9.3828,9.3978,256800.0
2008-11-18 15:45:00,12.54,12.72,12.54,12.7,210200.0,9.3903,9.5251,9.3903,9.5101,210200.0
2008-11-18 15:50:00,12.7,12.73,12.64,12.71,223200.0,9.5101,9.5326,9.4652,9.5176,223200.0
2008-11-18 15:55:00,12.71,12.75,12.65,12.74,318500.0,9.5176,9.5475,9.4726,9.54,318500.0
2008-11-19 09:30:00,12.51,12.95,12.49,12.74,219700.0,9.3678,9.6973,9.3528,9.54,219700.0
2008-11-19 09:35:00,12.74,12.89,12.7,12.85,160200.0,9.54,9.6524,9.5101,9.6224,160200.0
2008-11-19 09:40:00,12.85,12.88,12.8,12.8,162200.0,9.6224,9.6449,9.585,9.585,162200.0
2008-11-19 09:45:00,12.8,12.89,12.79,12.88,175700.0,9.585,9.6524,9.5775,9.6449,175700.0
2008-11-19 09:50:00,12.87,12.94,12.8,12.81,141100.0,9.6374,9.6898,9.585,9.5925,141100.0
2008-11-19 09:55:00,12.81,12.81,12.74,12.81,92900.0,9.5925,9.5925,9.54,9.5925,92900.0
2008-11-19 10:00:00,12.8,12.81,12.7,12.79,130600.0,9.585,9.5925,9.5101,9.5775,130600.0
2008-11-19 10:05:00,12.78,12.8,12.73,12.78,201300.0,9.57,9.585,9.5326,9.57,201300.0
2008-11-19 10:10:00,12.77,12.83,12.75,12.81,153700.0,9.5625,9.6074,9.5475,9.5925,153700.0
2008-11-19 10:15:00,12.8,12.85,12.72,12.72,101200.0,9.585,9.6224,9.5251,9.5251,101200.0
2008-11-19 10:20:00,12.72,12.76,12.66,12.76,187200.0,9.5251,9.555,9.4801,9.555,187200.0
2008-11-19 10:25:00,12.75,12.78,12.64,12.67,75800.0,9.5475,9.57,9.4652,9.4876,75800.0
2008-11-19 10:30:00,12.67,12.68,12.62,12.64,92900.0,9.4876,9.4951,9.4502,9.4652,92900.0
2008-11-19 10:35:00,12.64,12.65,12.54,12.55,82800.0,9.4652,9.4726,9.3903,9.3978,82800.0
2008-11-19 10:40:00,12.55,12.56,12.49,12.52,99000.0,9.3978,9.4053,9.3528,9.3753,99000.0
2008-11-19 10:45:00,12.52,12.52,12.49,12.5,102200.0,9.3753,9.3753,9.3528,9.3603,102200.0
2008-11-19 10:50:00,12.5,12.55,12.49,12.5,101500.0,9.3603,9.3978,9.3528,9.3603,101500.0
2008-11-19 10:55:00,12.5,12.52,12.46,12.47,119500.0,9.3603,9.3753,9.3304,9.3379,119500.0
2008-11-19 11:00:00,12.47,12.48,12.44,12.46,57400.0,9.3379,9.3453,9.3154,9.3304,57400.0
2008-11-19 11:05:00,12.45,12.48,12.44,12.47,82200.0,9.3229,9.3453,9.3154,9.3379,82200.0
2008-11-19 11:10:00,12.47,12.51,12.42,12.42,64600.0,9.3379,9.3678,9.3004,9.3004,64600.0
2008-11-19 11:15:00,12.42,12.44,12.35,12.42,84900.0,9.3004,9.3154,9.248,9.3004,84900.0
2008-11-19 11:20:00,12.42,12.45,12.41,12.41,68800.0,9.3004,9.3229,9.2929,9.2929,68800.0
2008-11-19 11:25:00,12.41,12.41,12.31,12.31,83200.0,9.2929,9.2929,9.218,9.218,83200.0
2008-11-19 11:30:00,12.32,12.39,12.32,12.32,112800.0,9.2255,9.278,9.2255,9.2255,112800.0
2008-11-19 11:35:00,12.31,12.35,12.31,12.35,139200.0,9.218,9.248,9.218,9.248,139200.0
2008-11-19 11:40:00,12.34,12.36,12.24,12.31,100900.0,9.2405,9.2555,9.1656,9.218,100900.0
2008-11-19 11:45:00,12.31,12.32,12.25,12.26,142800.0,9.218,9.2255,9.1731,9.1806,142800.0
2008-11-19 11:50:00,12.25,12.32,12.25,12.3,72100.0,9.1731,9.2255,9.1731,9.2106,72100.0
2008-11-19 11:55:00,12.29,12.31,12.25,12.28,103300.0,9.2031,9.218,9.1731,9.1956,103300.0
2008-11-19 12:00:00,12.28,12.34,12.28,12.33,104700.0,9.1956,9.2405,9.1956,9.233,104700.0
2008-11-19 12:05:00,12.34,12.34,12.28,12.32,86000.0,9.2405,9.2405,9.1956,9.2255,86000.0
2008-11-19 12:10:00,12.31,12.31,12.24,12.25,88400.0,9.218,9.218,9.1656,9.1731,88400.0
2008-11-19 12:15:00,12.25,12.26,12.2,12.21,99400.0,9.1731,9.1806,9.1357,9.1432,99400.0
2008-11-19 12:20:00,12.2,12.24,12.15,12.19,56800.0,9.1357,9.1656,9.0982,9.1282,56800.0
2008-11-19 12:25:00,12.19,12.2,12.12,12.15,38000.0,9.1282,9.1357,9.0758,9.0982,38000.0
2008-11-19 12:30:00,12.16,12.17,12.08,12.12,136100.0,9.1057,9.1132,9.0458,9.0758,136100.0
2008-11-19 12:35:00,12.11,12.12,12.03,12.12,127000.0,9.0683,9.0758,9.0084,9.0758,127000.0
2008-11-19 12:40:00,12.12,12.14,12.07,12.08,83000.0,9.0758,9.0907,9.0383,9.0458,83000.0
2008-11-19 12:45:00,12.08,12.1,12.05,12.07,56600.0,9.0458,9.0608,9.0233,9.0383,56600.0
2008-11-19 12:50:00,12.07,12.09,12.06,12.08,54800.0,9.0383,9.0533,9.0308,9.0458,54800.0
2008-11-19 12:55:00,12.07,12.1,12.05,12.09,54700.0,9.0383,9.0608,9.0233,9.0533,54700.0
2008-11-19 13:00:00,12.1,12.15,12.08,12.12,179500.0,9.0608,9.0982,9.0458,9.0758,179500.0
2008-11-19 13:05:00,12.12,12.15,12.06,12.06,74000.0,9.0758,9.0982,9.0308,9.0308,74000.0
2008-11-19 13:10:00,12.07,12.13,12.05,12.13,102600.0,9.0383,9.0833,9.0233,9.0833,102600.0
2008-11-19 13:15:00,12.12,12.13,12.06,12.09,64100.0,9.0758,9.0833,9.0308,9.0533,64100.0
2008-11-19 13:20:00,12.1,12.11,12.07,12.07,38200.0,9.0608,9.0683,9.0383,9.0383,38200.0
2008-11-19 13:25:00,12.07,12.08,11.98,11.98,37800.0,9.0383,9.0458,8.9709,8.9709,37800.0
2008-11-19 13:30:00,11.98,12.0,11.91,11.92,160100.0,8.9709,8.9859,8.9185,8.926,160100.0
2008-11-19 13:35:00,11.92,11.99,11.92,11.99,91700.0,8.926,8.9784,8.926,8.9784,91700.0
2008-11-19 13:40:00,11.99,12.1,11.98,12.08,121300.0,8.9784,9.0608,8.9709,9.0458,121300.0
2008-11-19 13:45:00,12.07,12.12,12.07,12.09,66600.0,9.0383,9.0758,9.0383,9.0533,66600.0
2008-11-19 13:50:00,12.1,12.14,12.08,12.14,46000.0,9.0608,9.0907,9.0458,9.0907,46000.0
2008-11-19 13:55:00,12.13,12.14,12.05,12.05,122600.0,9.0833,9.0907,9.0233,9.0233,122600.0
2008-11-19 14:00:00,12.05,12.06,11.96,11.99,104900.0,9.0233,9.0308,8.956,8.9784,104900.0
2008-11-19 14:05:00,11.98,12.01,11.93,11.97,74700.0,8.9709,8.9934,8.9335,8.9634,74700.0
2008-11-19 14:10:00,11.97,12.06,11.96,12.02,118600.0,8.9634,9.0308,8.956,9.0009,118600.0
2008-11-19 14:15:00,12.02,12.02,11.95,11.95,57800.0,9.0009,9.0009,8.9485,8.9485,57800.0
2008-11-19 14:20:00,11.95,11.96,11.9,11.9,67700.0,8.9485,8.956,8.911,8.911,67700.0
2008-11-19 14:25:00,11.9,11.98,11.9,11.95,149800.0,8.911,8.9709,8.911,8.9485,149800.0
2008-11-19 14:30:00,11.94,11.97,11.88,11.88,61900.0,8.941,8.9634,8.896,8.896,61900.0
2008-11-19 14:35:00,11.88,11.88,11.81,11.86,71200.0,8.896,8.896,8.8436,8.8811,71200.0
2008-11-19 14:40:00,11.86,11.99,11.85,11.98,88500.0,8.8811,8.9784,8.8736,8.9709,88500.0
2008-11-19 14:45:00,11.98,12.1,11.96,12.03,89700.0,8.9709,9.0608,8.956,9.0084,89700.0
2008-11-19 14:50:00,12.03,12.1,12.01,12.06,68900.0,9.0084,9.0608,8.9934,9.0308,68900.0
2008-11-19 14:55:00,12.05,12.09,11.99,12.06,61300.0,9.0233,9.0533,8.9784,9.0308,61300.0
2008-11-19 15:00:00,12.06,12.07,11.96,12.04,103300.0,9.0308,9.0383,8.956,9.0159,103300.0
2008-11-19 15:05:00,12.04,12.13,12.02,12.11,102000.0,9.0159,9.0833,9.0009,9.0683,102000.0
2008-11-19 15:10:00,12.11,12.15,12.06,12.09,111600.0,9.0683,9.0982,9.0308,9.0533,111600.0
2008-11-19 15:15:00,12.08,12.08,11.97,11.98,124100.0,9.0458,9.0458,8.9634,8.9709,124100.0
2008-11-19 15:20:00,11.96,11.98,11.91,11.94,143300.0,8.956,8.9709,8.9185,8.941,143300.0
2008-11-19 15:25:00,11.95,12.02,11.9,11.98,207000.0,8.9485,9.0009,8.911,8.9709,207000.0
2008-11-19 15:30:00,11.98,12.03,11.93,12.03,90300.0,8.9709,9.0084,8.9335,9.0084,90300.0
2008-11-19 15:35:00,12.03,12.04,11.85,11.85,163700.0,9.0084,9.0159,8.8736,8.8736,163700.0
2008-11-19 15:40:00,11.86,11.91,11.77,11.82,273800.0,8.8811,8.9185,8.8137,8.8511,273800.0
2008-11-19 15:45:00,11.83,11.84,11.73,11.81,210400.0,8.8586,8.8661,8.7837,8.8436,210400.0
2008-11-19 15:50:00,11.81,11.82,11.72,11.79,437000.0,8.8436,8.8511,8.7762,8.8287,437000.0
2008-11-19 15:55:00,11.8,11.8,11.7,11.72,393600.0,8.8361,8.8361,8.7613,8.7762,393600.0
2008-11-20 09:30:00,11.56,11.58,11.42,11.51,99100.0,8.6564,8.6714,8.5516,8.619,99100.0
2008-11-20 09:35:00,11.51,11.51,11.4,11.41,107400.0,8.619,8.619,8.5366,8.5441,107400.0
2008-11-20 09:40:00,11.41,11.42,11.34,11.34,98400.0,8.5441,8.5516,8.4917,8.4917,98400.0
2008-11-20 09:45:00,11.33,11.44,11.33,11.44,82000.0,8.4842,8.5666,8.4842,8.5666,82000.0
2008-11-20 09:50:00,11.46,11.51,11.41,11.41,88900.0,8.5815,8.619,8.5441,8.5441,88900.0
2008-11-20 09:55:00,11.41,11.42,11.35,11.37,123300.0,8.5441,8.5516,8.4992,8.5141,123300.0
2008-11-20 10:00:00,11.37,11.43,11.27,11.31,141800.0,8.5141,8.5591,8.4393,8.4692,141800.0
2008-11-20 10:05:00,11.32,11.42,11.29,11.39,222300.0,8.4767,8.5516,8.4542,8.5291,222300.0
2008-11-20 10:10:00,11.38,11.45,11.36,11.45,144700.0,8.5216,8.5741,8.5067,8.5741,144700.0
2008-11-20 10:15:00,11.45,11.45,11.39,11.43,152300.0,8.5741,8.5741,8.5291,8.5591,152300.0
2008-11-20 10:20:00,11.43,11.54,11.43,11.5,296000.0,8.5591,8.6414,8.5591,8.6115,296000.0
2008-11-20 10:25:00,11.5,11.76,11.48,11.76,218600.0,8.6115,8.8062,8.5965,8.8062,218600.0
2008-11-20 10:30:00,11.76,11.88,11.75,11.75,191600.0,8.8062,8.896,8.7987,8.7987,191600.0
2008-11-20 10:35:00,11.75,11.77,11.65,11.68,127200.0,8.7987,8.8137,8.7238,8.7463,127200.0
2008-11-20 10:40:00,11.69,11.96,11.67,11.94,134100.0,8.7538,8.956,8.7388,8.941,134100.0
2008-11-20 10:45:00,11.95,12.09,11.93,12.06,330700.0,8.9485,9.0533,8.9335,9.0308,330700.0
2008-11-20 10:50:00,12.06,12.06,11.93,11.99,129700.0,9.0308,9.0308,8.9335,8.9784,129700.0
2008-11-20 10:55:00,12.0,12.05,11.96,12.05,183700.0,8.9859,9.0233,8.956,9.0233,183700.0
2008-11-20 11:00:00,12.06,12.26,12.05,12.18,208300.0,9.0308,9.1806,9.0233,9.1207,208300.0
2008-11-20 11:05:00,12.18,12.24,12.09,12.14,184900.0,9.1207,9.1656,9.0533,9.0907,184900.0
2008-11-20 11:10:00,12.14,12.23,11.99,12.23,157300.0,9.0907,9.1581,8.9784,9.1581,157300.0
2008-11-20 11:15:00,12.23,12.27,12.09,12.1,207800.0,9.1581,9.1881,9.0533,9.0608,207800.0
2008-11-20 11:20:00,12.11,12.2,12.1,12.19,262400.0,9.0683,9.1357,9.0608,9.1282,262400.0
2008-11-20 11:25:00,12.19,12.24,12.18,12.22,206700.0,9.1282,9.1656,9.1207,9.1507,206700.0
2008-11-20 11:30:00,12.21,12.22,12.14,12.15,136300.0,9.1432,9.1507,9.0907,9.0982,136300.0
2008-11-20 11:35:00,12.14,12.32,12.14,12.24,204300.0,9.0907,9.2255,9.0907,9.1656,204300.0
2008-11-20 11:40:00,12.24,12.43,12.24,12.43,261000.0,9.1656,9.3079,9.1656,9.3079,261000.0
2008-11-20 11:45:00,12.42,12.43,12.34,12.38,177800.0,9.3004,9.3079,9.2405,9.2705,177800.0
2008-11-20 11:50:00,12.38,12.39,12.3,12.33,152800.0,9.2705,9.278,9.2106,9.233,152800.0
2008-11-20 11:55:00,12.33,12.39,12.3,12.33,229400.0,9.233,9.278,9.2106,9.233,229400.0
2008-11-20 12:00:00,12.33,12.33,12.25,12.27,166900.0,9.233,9.233,9.1731,9.1881,166900.0
2008-11-20 12:05:00,12.26,12.39,12.26,12.32,114300.0,9.1806,9.278,9.1806,9.2255,114300.0
2008-11-20 12:10:00,12.32,12.4,12.29,12.37,239700.0,9.2255,9.2854,9.2031,9.263,239700.0
2008-11-20 12:15:00,12.37,12.42,12.33,12.35,128800.0,9.263,9.3004,9.233,9.248,128800.0
2008-11-20 12:20:00,12.35,12.55,12.35,12.52,282400.0,9.248,9.3978,9.248,9.3753,282400.0
2008-11-20 12:25:00,12.51,12.62,12.49,12.61,258600.0,9.3678,9.4502,9.3528,9.4427,258600.0
2008-11-20 12:30:00,12.6,12.69,12.59,12.61,362000.0,9.4352,9.5026,9.4277,9.4427,362000.0
2008-11-20 12:35:00,12.61,12.63,12.52,12.61,151600.0,9.4427,9.4577,9.3753,9.4427,151600.0
2008-11-20 12:40:00,12.61,12.71,12.6,12.7,172200.0,9.4427,9.5176,9.4352,9.5101,172200.0
2008-11-20 12:45:00,12.7,12.92,12.7,12.91,310000.0,9.5101,9.6748,9.5101,9.6673,310000.0
2008-11-20 12:50:00,12.91,12.94,12.81,12.83,414400.0,9.6673,9.6898,9.5925,9.6074,414400.0
2008-11-20 12:55:00,12.83,12.92,12.82,12.89,454800.0,9.6074,9.6748,9.5999,9.6524,454800.0
2008-11-20 13:00:00,12.89,12.9,12.82,12.9,251400.0,9.6524,9.6599,9.5999,9.6599,251400.0
2008-11-20 13:05:00,12.9,13.03,12.9,12.98,545300.0,9.6599,9.7572,9.6599,9.7198,545300.0
2008-11-20 13:10:00,12.97,12.99,12.84,12.86,143000.0,9.7123,9.7272,9.6149,9.6299,143000.0
2008-11-20 13:15:00,12.86,12.95,12.84,12.85,535800.0,9.6299,9.6973,9.6149,9.6224,535800.0
2008-11-20 13:20:00,12.84,12.85,12.63,12.8,505900.0,9.6149,9.6224,9.4577,9.585,505900.0
2008-11-20 13:25:00,12.8,12.87,12.66,12.66,155800.0,9.585,9.6374,9.4801,9.4801,155800.0
2008-11-20 13:30:00,12.66,12.69,12.57,12.66,217700.0,9.4801,9.5026,9.4127,9.4801,217700.0
2008-11-20 13:35:00,12.66,12.66,12.52,12.6,202900.0,9.4801,9.4801,9.3753,9.4352,202900.0
2008-11-20 13:40:00,12.59,12.69,12.57,12.68,153300.0,9.4277,9.5026,9.4127,9.4951,153300.0
2008-11-20 13:45:00,12.68,12.75,12.68,12.69,142600.0,9.4951,9.5475,9.4951,9.5026,142600.0
2008-11-20 13:50:00,12.69,12.74,12.65,12.71,87100.0,9.5026,9.54,9.4726,9.5176,87100.0
2008-11-20 13:55:00,12.71,12.77,12.64,12.75,162500.0,9.5176,9.5625,9.4652,9.5475,162500.0
2008-11-20 14:00:00,12.75,12.8,12.64,12.67,128900.0,9.5475,9.585,9.4652,9.4876,128900.0
2008-11-20 14:05:00,12.66,12.68,12.56,12.6,81000.0,9.4801,9.4951,9.4053,9.4352,81000.0
2008-11-20 14:10:00,12.6,12.6,12.55,12.58,175700.0,9.4352,9.4352,9.3978,9.4202,175700.0
2008-11-20 14:15:00,12.58,12.62,12.48,12.49,154200.0,9.4202,9.4502,9.3453,9.3528,154200.0
2008-11-20 14:20:00,12.48,12.57,12.45,12.57,173000.0,9.3453,9.4127,9.3229,9.4127,173000.0
2008-11-20 14:25:00,12.57,12.58,12.54,12.55,131300.0,9.4127,9.4202,9.3903,9.3978,131300.0
2008-11-20 14:30:00,12.55,12.57,12.54,12.56,201700.0,9.3978,9.4127,9.3903,9.4053,201700.0
2008-11-20 14:35:00,12.55,12.69,12.55,12.68,135100.0,9.3978,9.5026,9.3978,9.4951,135100.0
2008-11-20 14:40:00,12.68,12.71,12.65,12.67,199100.0,9.4951,9.5176,9.4726,9.4876,199100.0
2008-11-20 14:45:00,12.67,12.68,12.58,12.61,345200.0,9.4876,9.4951,9.4202,9.4427,345200.0
2008-11-20 14:50:00,12.6,12.66,12.6,12.63,190200.0,9.4352,9.4801,9.4352,9.4577,190200.0
2008-11-20 14:55:00,12.62,12.63,12.56,12.6,321800.0,9.4502,9.4577,9.4053,9.4352,321800.0
2008-11-20 15:00:00,12.59,12.7,12.56,12.64,459800.0,9.4277,9.5101,9.4053,9.4652,459800.0
2008-11-20 15:05:00,12.64,12.7,12.64,12.69,285600.0,9.4652,9.5101,9.4652,9.5026,285600.0
2008-11-20 15:10:00,12.69,12.81,12.68,12.7,455400.0,9.5026,9.5925,9.4951,9.5101,455400.0
2008-11-20 15:15:00,12.7,12.73,12.48,12.5,461400.0,9.5101,9.5326,9.3453,9.3603,461400.0
2008-11-20 15:20:00,12.5,12.5,12.26,12.28,386600.0,9.3603,9.3603,9.1806,9.1956,386600.0
2008-11-20 15:25:00,12.28,12.31,12.18,12.3,287300.0,9.1956,9.218,9.1207,9.2106,287300.0
2008-11-20 15:30:00,12.3,12.36,12.22,12.28,326900.0,9.2106,9.2555,9.1507,9.1956,326900.0
2008-11-20 15:35:00,12.27,12.31,12.06,12.06,378100.0,9.1881,9.218,9.0308,9.0308,378100.0
2008-11-20 15:40:00,12.07,12.17,12.05,12.09,371200.0,9.0383,9.1132,9.0233,9.0533,371200.0
2008-11-20 15:45:00,12.08,12.28,12.08,12.18,251200.0,9.0458,9.1956,9.0458,9.1207,251200.0
2008-11-20 15:50:00,12.19,12.19,12.05,12.05,442500.0,9.1282,9.1282,9.0233,9.0233,442500.0
2008-11-20 15:55:00,12.06,12.1,12.0,12.04,591100.0,9.0308,9.0608,8.9859,9.0159,591100.0
2008-11-21 09:30:00,12.37,12.37,11.58,11.86,565500.0,9.263,9.263,8.6714,8.8811,565500.0
2008-11-21 09:35:00,11.86,11.88,11.74,11.76,198100.0,8.8811,8.896,8.7912,8.8062,198100.0
2008-11-21 09:40:00,11.75,11.9,11.74,11.89,228500.0,8.7987,8.911,8.7912,8.9035,228500.0
2008-11-21 09:45:00,11.88,12.1,11.87,12.04,282000.0,8.896,9.0608,8.8886,9.0159,282000.0
2008-11-21 09:50:00,12.05,12.08,11.99,11.99,356900.0,9.0233,9.0458,8.9784,8.9784,356900.0
2008-11-21 09:55:00,11.99,12.05,11.96,12.03,429300.0,8.9784,9.0233,8.956,9.0084,429300.0
2008-11-21 10:00:00,12.04,12.07,11.98,12.0,216300.0,9.0159,9.0383,8.9709,8.9859,216300.0
2008-11-21 10:05:00,12.0,12.21,11.99,12.18,287900.0,8.9859,9.1432,8.9784,9.1207,287900.0
2008-11-21 10:10:00,12.18,12.18,11.98,12.06,163500.0,9.1207,9.1207,8.9709,9.0308,163500.0
2008-11-21 10:15:00,12.06,12.08,11.93,12.07,190600.0,9.0308,9.0458,8.9335,9.0383,190600.0
2008-11-21 10:20:00,12.07,12.18,11.98,11.99,146300.0,9.0383,9.1207,8.9709,8.9784,146300.0
2008-11-21 10:25:00,11.99,12.04,11.88,11.88,102200.0,8.9784,9.0159,8.896,8.896,102200.0
2008-11-21 10:30:00,11.89,11.96,11.81,11.85,132900.0,8.9035,8.956,8.8436,8.8736,132900.0
2008-11-21 10:35:00,11.86,11.94,11.79,11.82,109000.0,8.8811,8.941,8.8287,8.8511,109000.0
2008-11-21 10:40:00,11.83,11.9,11.81,11.84,120100.0,8.8586,8.911,8.8436,8.8661,120100.0
2008-11-21 10:45:00,11.83,11.94,11.79,11.91,148600.0,8.8586,8.941,8.8287,8.9185,148600.0
2008-11-21 10:50:00,11.91,11.97,11.9,11.95,213700.0,8.9185,8.9634,8.911,8.9485,213700.0
2008-11-21 10:55:00,11.95,11.96,11.89,11.95,191400.0,8.9485,8.956,8.9035,8.9485,191400.0
2008-11-21 11:00:00,11.95,12.0,11.92,11.92,185800.0,8.9485,8.9859,8.926,8.926,185800.0
2008-11-21 11:05:00,11.93,12.0,11.92,11.99,355900.0,8.9335,8.9859,8.926,8.9784,355900.0
2008-11-21 11:10:00,11.99,12.05,11.98,12.05,185700.0,8.9784,9.0233,8.9709,9.0233,185700.0
2008-11-21 11:15:00,12.05,12.12,12.02,12.1,135000.0,9.0233,9.0758,9.0009,9.0608,135000.0
2008-11-21 11:20:00,12.11,12.21,12.09,12.19,225000.0,9.0683,9.1432,9.0533,9.1282,225000.0
2008-11-21 11:25:00,12.19,12.2,12.11,12.16,131300.0,9.1282,9.1357,9.0683,9.1057,131300.0
2008-11-21 11:30:00,12.15,12.32,12.15,12.27,121200.0,9.0982,9.2255,9.0982,9.1881,121200.0
2008-11-21 11:35:00,12.27,12.33,12.21,12.28,139000.0,9.1881,9.233,9.1432,9.1956,139000.0
2008-11-21 11:40:00,12.28,12.4,12.28,12.33,162800.0,9.1956,9.2854,9.1956,9.233,162800.0
2008-11-21 11:45:00,12.34,12.36,12.25,12.25,115800.0,9.2405,9.2555,9.1731,9.1731,115800.0
2008-11-21 11:50:00,12.26,12.27,12.11,12.15,203300.0,9.1806,9.1881,9.0683,9.0982,203300.0
2008-11-21 11:55:00,12.15,12.24,12.14,12.2,103300.0,9.0982,9.1656,9.0907,9.1357,103300.0
2008-11-21 12:00:00,12.2,12.26,12.15,12.25,106500.0,9.1357,9.1806,9.0982,9.1731,106500.0
2008-11-21 12:05:00,12.25,12.34,12.22,12.24,121900.0,9.1731,9.2405,9.1507,9.1656,121900.0
2008-11-21 12:10:00,12.24,12.25,12.15,12.15,69000.0,9.1656,9.1731,9.0982,9.0982,69000.0
2008-11-21 12:15:00,12.16,12.27,12.14,12.14,75300.0,9.1057,9.1881,9.0907,9.0907,75300.0
2008-11-21 12:20:00,12.13,12.18,12.09,12.09,74400.0,9.0833,9.1207,9.0533,9.0533,74400.0
2008-11-21 12:25:00,12.1,12.17,12.06,12.14,80800.0,9.0608,9.1132,9.0308,9.0907,80800.0
2008-11-21 12:30:00,12.14,12.24,12.11,12.19,78100.0,9.0907,9.1656,9.0683,9.1282,78100.0
2008-11-21 12:35:00,12.18,12.25,12.16,12.21,192900.0,9.1207,9.1731,9.1057,9.1432,192900.0
2008-11-21 12:40:00,12.21,12.29,12.21,12.23,66200.0,9.1432,9.2031,9.1432,9.1581,66200.0
2008-11-21 12:45:00,12.22,12.27,12.18,12.19,106400.0,9.1507,9.1881,9.1207,9.1282,106400.0
2008-11-21 12:50:00,12.19,12.22,12.18,12.2,128600.0,9.1282,9.1507,9.1207,9.1357,128600.0
2008-11-21 12:55:00,12.19,12.22,12.17,12.19,107800.0,9.1282,9.1507,9.1132,9.1282,107800.0
2008-11-21 13:00:00,12.2,12.22,12.15,12.15,94700.0,9.1357,9.1507,9.0982,9.0982,94700.0
2008-11-21 13:05:00,12.15,12.18,12.11,12.17,50200.0,9.0982,9.1207,9.0683,9.1132,50200.0
2008-11-21 13:10:00,12.17,12.22,12.16,12.2,85300.0,9.1132,9.1507,9.1057,9.1357,85300.0
2008-11-21 13:15:00,12.2,12.22,12.15,12.17,58900.0,9.1357,9.1507,9.0982,9.1132,58900.0
2008-11-21 13:20:00,12.17,12.17,12.08,12.1,111400.0,9.1132,9.1132,9.0458,9.0608,111400.0
2008-11-21 13:25:00,12.09,12.12,12.05,12.11,72300.0,9.0533,9.0758,9.0233,9.0683,72300.0
2008-11-21 13:30:00,12.11,12.16,12.07,12.07,97000.0,9.0683,9.1057,9.0383,9.0383,97000.0
2008-11-21 13:35:00,12.06,12.08,11.99,12.07,108400.0,9.0308,9.0458,8.9784,9.0383,108400.0
2008-11-21 13:40:00,12.06,12.16,12.04,12.13,77600.0,9.0308,9.1057,9.0159,9.0833,77600.0
2008-11-21 13:45:00,12.12,12.13,12.05,12.06,54100.0,9.0758,9.0833,9.0233,9.0308,54100.0
2008-11-21 13:50:00,12.07,12.1,12.04,12.06,174100.0,9.0383,9.0608,9.0159,9.0308,174100.0
2008-11-21 13:55:00,12.06,12.06,11.94,11.94,71200.0,9.0308,9.0308,8.941,8.941,71200.0
2008-11-21 14:00:00,11.94,12.14,11.94,12.13,122700.0,8.941,9.0907,8.941,9.0833,122700.0
2008-11-21 14:05:00,12.14,12.15,12.08,12.1,87700.0,9.0907,9.0982,9.0458,9.0608,87700.0
2008-11-21 14:10:00,12.1,12.14,12.08,12.11,94300.0,9.0608,9.0907,9.0458,9.0683,94300.0
2008-11-21 14:15:00,12.11,12.11,12.04,12.07,71000.0,9.0683,9.0683,9.0159,9.0383,71000.0
2008-11-21 14:20:00,12.07,12.16,12.04,12.04,92000.0,9.0383,9.1057,9.0159,9.0159,92000.0
2008-11-21 14:25:00,12.05,12.11,12.03,12.03,73100.0,9.0233,9.0683,9.0084,9.0084,73100.0
2008-11-21 14:30:00,12.03,12.03,11.97,11.98,81700.0,9.0084,9.0084,8.9634,8.9709,81700.0
2008-11-21 14:35:00,11.97,12.01,11.87,11.93,264700.0,8.9634,8.9934,8.8886,8.9335,264700.0
2008-11-21 14:40:00,11.94,11.98,11.79,11.9,153600.0,8.941,8.9709,8.8287,8.911,153600.0
2008-11-21 14:45:00,11.9,12.0,11.89,11.99,117400.0,8.911,8.9859,8.9035,8.9784,117400.0
2008-11-21 14:50:00,11.98,11.99,11.88,11.93,117900.0,8.9709,8.9784,8.896,8.9335,117900.0
2008-11-21 14:55:00,11.92,11.96,11.84,11.91,104200.0,8.926,8.956,8.8661,8.9185,104200.0
2008-11-21 15:00:00,11.9,12.09,11.9,12.07,133300.0,8.911,9.0533,8.911,9.0383,133300.0
2008-11-21 15:05:00,12.05,12.16,12.01,12.1,171900.0,9.0233,9.1057,8.9934,9.0608,171900.0
2008-11-21 15:10:00,12.08,12.32,12.06,12.32,157200.0,9.0458,9.2255,9.0308,9.2255,157200.0
2008-11-21 15:15:00,12.31,12.31,12.16,12.29,143100.0,9.218,9.218,9.1057,9.2031,143100.0
2008-11-21 15:20:00,12.29,12.31,12.18,12.29,189500.0,9.2031,9.218,9.1207,9.2031,189500.0
2008-11-21 15:25:00,12.28,12.34,12.21,12.27,259200.0,9.1956,9.2405,9.1432,9.1881,259200.0
2008-11-21 15:30:00,12.27,12.42,12.2,12.38,294900.0,9.1881,9.3004,9.1357,9.2705,294900.0
2008-11-21 15:35:00,12.38,12.48,12.36,12.41,301900.0,9.2705,9.3453,9.2555,9.2929,301900.0
2008-11-21 15:40:00,12.4,12.41,12.27,12.33,291000.0,9.2854,9.2929,9.1881,9.233,291000.0
2008-11-21 15:45:00,12.33,12.43,12.21,12.42,224400.0,9.233,9.3079,9.1432,9.3004,224400.0
2008-11-21 15:50:00,12.43,12.47,12.36,12.47,342700.0,9.3079,9.3379,9.2555,9.3379,342700.0
2008-11-21 15:55:00,12.46,12.53,12.46,12.51,570900.0,9.3304,9.3828,9.3304,9.3678,570900.0
2008-11-24 09:30:00,12.63,12.82,12.42,12.43,106900.0,9.4577,9.5999,9.3004,9.3079,106900.0
2008-11-24 09:35:00,12.42,12.53,12.38,12.41,111400.0,9.3004,9.3828,9.2705,9.2929,111400.0
2008-11-24 09:40:00,12.41,12.41,12.29,12.36,156300.0,9.2929,9.2929,9.2031,9.2555,156300.0
2008-11-24 09:45:00,12.36,12.39,12.29,12.39,103800.0,9.2555,9.278,9.2031,9.278,103800.0
2008-11-24 09:50:00,12.39,12.39,12.25,12.3,170600.0,9.278,9.278,9.1731,9.2106,170600.0
2008-11-24 09:55:00,12.3,12.43,12.27,12.43,114000.0,9.2106,9.3079,9.1881,9.3079,114000.0
2008-11-24 10:00:00,12.43,12.52,12.43,12.47,221600.0,9.3079,9.3753,9.3079,9.3379,221600.0
2008-11-24 10:05:00,12.47,12.6,12.47,12.6,212100.0,9.3379,9.4352,9.3379,9.4352,212100.0
2008-11-24 10:10:00,12.6,12.62,12.49,12.49,163500.0,9.4352,9.4502,9.3528,9.3528,163500.0
2008-11-24 10:15:00,12.49,12.51,12.38,12.4,199500.0,9.3528,9.3678,9.2705,9.2854,199500.0
2008-11-24 10:20:00,12.39,12.45,12.36,12.45,189600.0,9.278,9.3229,9.2555,9.3229,189600.0
2008-11-24 10:25:00,12.45,12.58,12.45,12.57,101500.0,9.3229,9.4202,9.3229,9.4127,101500.0
2008-11-24 10:30:00,12.58,12.69,12.57,12.64,242900.0,9.4202,9.5026,9.4127,9.4652,242900.0
2008-11-24 10:35:00,12.63,12.63,12.48,12.51,133200.0,9.4577,9.4577,9.3453,9.3678,133200.0
2008-11-24 10:40:00,12.52,12.62,12.49,12.61,80300.0,9.3753,9.4502,9.3528,9.4427,80300.0
2008-11-24 10:45:00,12.61,12.62,12.48,12.49,146100.0,9.4427,9.4502,9.3453,9.3528,146100.0
2008-11-24 10:50:00,12.48,12.53,12.47,12.5,79400.0,9.3453,9.3828,9.3379,9.3603,79400.0
2008-11-24 10:55:00,12.5,12.61,12.47,12.6,96600.0,9.3603,9.4427,9.3379,9.4352,96600.0
2008-11-24 11:00:00,12.61,12.63,12.5,12.5,101700.0,9.4427,9.4577,9.3603,9.3603,101700.0
2008-11-24 11:05:00,12.5,12.54,12.49,12.5,70200.0,9.3603,9.3903,9.3528,9.3603,70200.0
2008-11-24 11:10:00,12.5,12.52,12.48,12.51,121900.0,9.3603,9.3753,9.3453,9.3678,121900.0
2008-11-24 11:15:00,12.51,12.53,12.45,12.45,96900.0,9.3678,9.3828,9.3229,9.3229,96900.0
2008-11-24 11:20:00,12.45,12.52,12.45,12.49,154400.0,9.3229,9.3753,9.3229,9.3528,154400.0
2008-11-24 11:25:00,12.49,12.52,12.45,12.45,106500.0,9.3528,9.3753,9.3229,9.3229,106500.0
2008-11-24 11:30:00,12.45,12.51,12.44,12.5,126000.0,9.3229,9.3678,9.3154,9.3603,126000.0
2008-11-24 11:35:00,12.49,12.53,12.46,12.48,112600.0,9.3528,9.3828,9.3304,9.3453,112600.0
2008-11-24 11:40:00,12.48,12.49,12.44,12.49,86400.0,9.3453,9.3528,9.3154,9.3528,86400.0
2008-11-24 11:45:00,12.48,12.52,12.47,12.51,114600.0,9.3453,9.3753,9.3379,9.3678,114600.0
2008-11-24 11:50:00,12.52,12.53,12.47,12.51,122900.0,9.3753,9.3828,9.3379,9.3678,122900.0
2008-11-24 11:55:00,12.51,12.53,12.49,12.5,120200.0,9.3678,9.3828,9.3528,9.3603,120200.0
2008-11-24 12:00:00,12.5,12.55,12.49,12.52,116500.0,9.3603,9.3978,9.3528,9.3753,116500.0
2008-11-24 12:05:00,12.53,12.57,12.52,12.56,95300.0,9.3828,9.4127,9.3753,9.4053,95300.0
2008-11-24 12:10:00,12.57,12.65,12.55,12.64,218800.0,9.4127,9.4726,9.3978,9.4652,218800.0
2008-11-24 12:15:00,12.64,12.72,12.64,12.67,194200.0,9.4652,9.5251,9.4652,9.4876,194200.0
2008-11-24 12:20:00,12.66,12.68,12.56,12.57,157700.0,9.4801,9.4951,9.4053,9.4127,157700.0
2008-11-24 12:25:00,12.56,12.68,12.56,12.6,246100.0,9.4053,9.4951,9.4053,9.4352,246100.0
2008-11-24 12:30:00,12.6,12.71,12.57,12.69,203400.0,9.4352,9.5176,9.4127,9.5026,203400.0
2008-11-24 12:35:00,12.69,12.72,12.64,12.65,86100.0,9.5026,9.5251,9.4652,9.4726,86100.0
2008-11-24 12:40:00,12.65,12.7,12.63,12.67,117700.0,9.4726,9.5101,9.4577,9.4876,117700.0
2008-11-24 12:45:00,12.67,12.75,12.66,12.74,133400.0,9.4876,9.5475,9.4801,9.54,133400.0
2008-11-24 12:50:00,12.75,12.8,12.73,12.79,150200.0,9.5475,9.585,9.5326,9.5775,150200.0
2008-11-24 12:55:00,12.79,12.84,12.76,12.79,104200.0,9.5775,9.6149,9.555,9.5775,104200.0
2008-11-24 13:00:00,12.79,12.87,12.78,12.78,85600.0,9.5775,9.6374,9.57,9.57,85600.0
2008-11-24 13:05:00,12.78,12.83,12.76,12.76,108500.0,9.57,9.6074,9.555,9.555,108500.0
2008-11-24 13:10:00,12.76,12.82,12.72,12.75,147800.0,9.555,9.5999,9.5251,9.5475,147800.0
2008-11-24 13:15:00,12.75,12.81,12.72,12.81,62000.0,9.5475,9.5925,9.5251,9.5925,62000.0
2008-11-24 13:20:00,12.8,12.84,12.78,12.82,83700.0,9.585,9.6149,9.57,9.5999,83700.0
2008-11-24 13:25:00,12.83,12.86,12.81,12.85,81000.0,9.6074,9.6299,9.5925,9.6224,81000.0
2008-11-24 13:30:00,12.85,12.89,12.83,12.87,111900.0,9.6224,9.6524,9.6074,9.6374,111900.0
2008-11-24 13:35:00,12.86,12.88,12.81,12.81,42200.0,9.6299,9.6449,9.5925,9.5925,42200.0
2008-11-24 13:40:00,12.82,12.84,12.78,12.78,89100.0,9.5999,9.6149,9.57,9.57,89100.0
2008-11-24 13:45:00,12.78,12.8,12.75,12.77,87300.0,9.57,9.585,9.5475,9.5625,87300.0
2008-11-24 13:50:00,12.78,12.83,12.77,12.8,61800.0,9.57,9.6074,9.5625,9.585,61800.0
2008-11-24 13:55:00,12.81,12.93,12.79,12.91,165700.0,9.5925,9.6823,9.5775,9.6673,165700.0
2008-11-24 14:00:00,12.92,12.93,12.87,12.88,114300.0,9.6748,9.6823,9.6374,9.6449,114300.0
2008-11-24 14:05:00,12.88,12.99,12.83,12.85,290000.0,9.6449,9.7272,9.6074,9.6224,290000.0
2008-11-24 14:10:00,12.85,12.92,12.83,12.91,484600.0,9.6224,9.6748,9.6074,9.6673,484600.0
2008-11-24 14:15:00,12.91,12.96,12.89,12.95,241800.0,9.6673,9.7048,9.6524,9.6973,241800.0
2008-11-24 14:20:00,12.95,13.09,12.94,13.06,232400.0,9.6973,9.8021,9.6898,9.7797,232400.0
2008-11-24 14:25:00,13.06,13.07,12.98,13.0,180800.0,9.7797,9.7872,9.7198,9.7347,180800.0
2008-11-24 14:30:00,13.0,13.05,12.94,12.96,118200.0,9.7347,9.7722,9.6898,9.7048,118200.0
2008-11-24 14:35:00,12.96,13.0,12.95,12.97,327900.0,9.7048,9.7347,9.6973,9.7123,327900.0
2008-11-24 14:40:00,12.98,13.01,12.9,12.94,64500.0,9.7198,9.7422,9.6599,9.6898,64500.0
2008-11-24 14:45:00,12.93,12.99,12.88,12.88,101300.0,9.6823,9.7272,9.6449,9.6449,101300.0
2008-11-24 14:50:00,12.89,12.98,12.88,12.94,77400.0,9.6524,9.7198,9.6449,9.6898,77400.0
2008-11-24 14:55:00,12.95,13.05,12.94,13.01,175800.0,9.6973,9.7722,9.6898,9.7422,175800.0
2008-11-24 15:00:00,13.01,13.1,12.96,13.08,160100.0,9.7422,9.8096,9.7048,9.7946,160100.0
2008-11-24 15:05:00,13.08,13.19,13.06,13.18,106100.0,9.7946,9.877,9.7797,9.8695,106100.0
2008-11-24 15:10:00,13.19,13.19,13.09,13.1,209000.0,9.877,9.877,9.8021,9.8096,209000.0
2008-11-24 15:15:00,13.11,13.13,13.01,13.04,261300.0,9.8171,9.8321,9.7422,9.7647,261300.0
2008-11-24 15:20:00,13.04,13.05,12.99,12.99,147000.0,9.7647,9.7722,9.7272,9.7272,147000.0
2008-11-24 15:25:00,12.99,13.11,12.98,13.11,251200.0,9.7272,9.8171,9.7198,9.8171,251200.0
2008-11-24 15:30:00,13.11,13.12,13.04,13.06,191500.0,9.8171,9.8246,9.7647,9.7797,191500.0
2008-11-24 15:35:00,13.06,13.13,13.04,13.1,253500.0,9.7797,9.8321,9.7647,9.8096,253500.0
2008-11-24 15:40:00,13.11,13.25,13.1,13.23,226500.0,9.8171,9.9219,9.8096,9.907,226500.0
2008-11-24 15:45:00,13.24,13.24,13.02,13.02,267200.0,9.9145,9.9145,9.7497,9.7497,267200.0
2008-11-24 15:50:00,13.02,13.12,12.95,13.05,513500.0,9.7497,9.8246,9.6973,9.7722,513500.0
2008-11-24 15:55:00,13.05,13.1,13.01,13.07,533800.0,9.7722,9.8096,9.7422,9.7872,533800.0
2008-11-25 09:30:00,13.2,13.24,12.95,12.99,91600.0,9.8845,9.9145,9.6973,9.7272,91600.0
2008-11-25 09:35:00,12.98,13.07,12.85,13.05,114900.0,9.7198,9.7872,9.6224,9.7722,114900.0
2008-11-25 09:40:00,13.03,13.18,12.9,12.97,85300.0,9.7572,9.8695,9.6599,9.7123,85300.0
2008-11-25 09:45:00,12.95,12.98,12.9,12.98,98900.0,9.6973,9.7198,9.6599,9.7198,98900.0
2008-11-25 09:50:00,12.97,13.03,12.9,12.9,91300.0,9.7123,9.7572,9.6599,9.6599,91300.0
2008-11-25 09:55:00,12.9,12.96,12.8,12.94,104200.0,9.6599,9.7048,9.585,9.6898,104200.0
2008-11-25 10:00:00,12.93,13.03,12.92,12.96,92100.0,9.6823,9.7572,9.6748,9.7048,92100.0
2008-11-25 10:05:00,12.97,12.99,12.89,12.92,76100.0,9.7123,9.7272,9.6524,9.6748,76100.0
2008-11-25 10:10:00,12.92,12.97,12.83,12.87,57500.0,9.6748,9.7123,9.6074,9.6374,57500.0
2008-11-25 10:15:00,12.88,12.93,12.84,12.93,68700.0,9.6449,9.6823,9.6149,9.6823,68700.0
2008-11-25 10:20:00,12.93,12.93,12.78,12.86,85600.0,9.6823,9.6823,9.57,9.6299,85600.0
2008-11-25 10:25:00,12.85,12.92,12.85,12.88,47100.0,9.6224,9.6748,9.6224,9.6449,47100.0
2008-11-25 10:30:00,12.88,12.89,12.82,12.85,72000.0,9.6449,9.6524,9.5999,9.6224,72000.0
2008-11-25 10:35:00,12.84,12.84,12.78,12.78,106000.0,9.6149,9.6149,9.57,9.57,106000.0
2008-11-25 10:40:00,12.78,12.78,12.7,12.75,43500.0,9.57,9.57,9.5101,9.5475,43500.0
2008-11-25 10:45:00,12.74,12.78,12.72,12.73,34300.0,9.54,9.57,9.5251,9.5326,34300.0
2008-11-25 10:50:00,12.73,12.75,12.7,12.72,53700.0,9.5326,9.5475,9.5101,9.5251,53700.0
2008-11-25 10:55:00,12.73,12.77,12.71,12.72,61500.0,9.5326,9.5625,9.5176,9.5251,61500.0
2008-11-25 11:00:00,12.72,12.75,12.68,12.68,117100.0,9.5251,9.5475,9.4951,9.4951,117100.0
2008-11-25 11:05:00,12.69,12.75,12.64,12.74,68800.0,9.5026,9.5475,9.4652,9.54,68800.0
2008-11-25 11:10:00,12.74,12.76,12.73,12.74,59900.0,9.54,9.555,9.5326,9.54,59900.0
2008-11-25 11:15:00,12.73,12.73,12.66,12.72,51200.0,9.5326,9.5326,9.4801,9.5251,51200.0
2008-11-25 11:20:00,12.72,12.81,12.72,12.81,102500.0,9.5251,9.5925,9.5251,9.5925,102500.0
2008-11-25 11:25:00,12.81,12.84,12.79,12.83,52000.0,9.5925,9.6149,9.5775,9.6074,52000.0
2008-11-25 11:30:00,12.83,12.87,12.82,12.86,94400.0,9.6074,9.6374,9.5999,9.6299,94400.0
2008-11-25 11:35:00,12.87,12.92,12.84,12.85,49500.0,9.6374,9.6748,9.6149,9.6224,49500.0
2008-11-25 11:40:00,12.84,12.89,12.83,12.87,43100.0,9.6149,9.6524,9.6074,9.6374,43100.0
2008-11-25 11:45:00,12.87,12.97,12.87,12.91,71700.0,9.6374,9.7123,9.6374,9.6673,71700.0
2008-11-25 11:50:00,12.92,12.92,12.86,12.87,47700.0,9.6748,9.6748,9.6299,9.6374,47700.0
2008-11-25 11:55:00,12.87,12.89,12.81,12.81,38300.0,9.6374,9.6524,9.5925,9.5925,38300.0
2008-11-25 12:00:00,12.8,12.82,12.74,12.75,62100.0,9.585,9.5999,9.54,9.5475,62100.0
2008-11-25 12:05:00,12.75,12.82,12.75,12.8,49900.0,9.5475,9.5999,9.5475,9.585,49900.0
2008-11-25 12:10:00,12.81,12.81,12.67,12.68,59000.0,9.5925,9.5925,9.4876,9.4951,59000.0
2008-11-25 12:15:00,12.68,12.75,12.67,12.75,60900.0,9.4951,9.5475,9.4876,9.5475,60900.0
2008-11-25 12:20:00,12.75,12.76,12.65,12.65,65900.0,9.5475,9.555,9.4726,9.4726,65900.0
2008-11-25 12:25:00,12.66,12.71,12.65,12.69,96100.0,9.4801,9.5176,9.4726,9.5026,96100.0
2008-11-25 12:30:00,12.69,12.72,12.65,12.66,42400.0,9.5026,9.5251,9.4726,9.4801,42400.0
2008-11-25 12:35:00,12.68,12.76,12.66,12.75,41600.0,9.4951,9.555,9.4801,9.5475,41600.0
2008-11-25 12:40:00,12.75,12.79,12.74,12.77,57900.0,9.5475,9.5775,9.54,9.5625,57900.0
2008-11-25 12:45:00,12.77,12.78,12.74,12.75,145400.0,9.5625,9.57,9.54,9.5475,145400.0
2008-11-25 12:50:00,12.75,12.75,12.7,12.71,52900.0,9.5475,9.5475,9.5101,9.5176,52900.0
2008-11-25 12:55:00,12.71,12.77,12.68,12.74,67200.0,9.5176,9.5625,9.4951,9.54,67200.0
2008-11-25 13:00:00,12.74,12.76,12.72,12.72,37800.0,9.54,9.555,9.5251,9.5251,37800.0
2008-11-25 13:05:00,12.73,12.82,12.73,12.82,37100.0,9.5326,9.5999,9.5326,9.5999,37100.0
2008-11-25 13:10:00,12.81,12.84,12.77,12.78,33800.0,9.5925,9.6149,9.5625,9.57,33800.0
2008-11-25 13:15:00,12.78,12.79,12.73,12.78,69200.0,9.57,9.5775,9.5326,9.57,69200.0
2008-11-25 13:20:00,12.77,12.8,12.76,12.77,32300.0,9.5625,9.585,9.555,9.5625,32300.0
2008-11-25 13:25:00,12.76,12.86,12.76,12.85,113100.0,9.555,9.6299,9.555,9.6224,113100.0
2008-11-25 13:30:00,12.85,12.92,12.85,12.89,104500.0,9.6224,9.6748,9.6224,9.6524,104500.0
2008-11-25 13:35:00,12.9,12.92,12.88,12.91,22600.0,9.6599,9.6748,9.6449,9.6673,22600.0
2008-11-25 13:40:00,12.91,12.92,12.82,12.83,41200.0,9.6673,9.6748,9.5999,9.6074,41200.0
2008-11-25 13:45:00,12.84,12.88,12.83,12.86,43000.0,9.6149,9.6449,9.6074,9.6299,43000.0
2008-11-25 13:50:00,12.85,12.85,12.8,12.81,38500.0,9.6224,9.6224,9.585,9.5925,38500.0
2008-11-25 13:55:00,12.81,12.81,12.75,12.78,140100.0,9.5925,9.5925,9.5475,9.57,140100.0
2008-11-25 14:00:00,12.78,12.83,12.76,12.83,139600.0,9.57,9.6074,9.555,9.6074,139600.0
2008-11-25 14:05:00,12.83,12.87,12.79,12.8,79000.0,9.6074,9.6374,9.5775,9.585,79000.0
2008-11-25 14:10:00,12.8,12.81,12.75,12.78,119100.0,9.585,9.5925,9.5475,9.57,119100.0
2008-11-25 14:15:00,12.77,12.83,12.73,12.83,124800.0,9.5625,9.6074,9.5326,9.6074,124800.0
2008-11-25 14:20:00,12.83,12.84,12.76,12.77,63900.0,9.6074,9.6149,9.555,9.5625,63900.0
2008-11-25 14:25:00,12.77,12.78,12.72,12.73,42900.0,9.5625,9.57,9.5251,9.5326,42900.0
2008-11-25 14:30:00,12.73,12.79,12.7,12.78,69700.0,9.5326,9.5775,9.5101,9.57,69700.0
2008-11-25 14:35:00,12.78,12.84,12.76,12.84,49200.0,9.57,9.6149,9.555,9.6149,49200.0
2008-11-25 14:40:00,12.85,12.86,12.83,12.84,68600.0,9.6224,9.6299,9.6074,9.6149,68600.0
2008-11-25 14:45:00,12.83,12.84,12.8,12.8,37400.0,9.6074,9.6149,9.585,9.585,37400.0
2008-11-25 14:50:00,12.8,12.86,12.78,12.86,61500.0,9.585,9.6299,9.57,9.6299,61500.0
2008-11-25 14:55:00,12.86,13.0,12.85,12.94,101700.0,9.6299,9.7347,9.6224,9.6898,101700.0
2008-11-25 15:00:00,12.94,13.01,12.93,12.98,132200.0,9.6898,9.7422,9.6823,9.7198,132200.0
2008-11-25 15:05:00,12.99,13.03,12.94,12.94,85400.0,9.7272,9.7572,9.6898,9.6898,85400.0
2008-11-25 15:10:00,12.94,12.99,12.93,12.97,78500.0,9.6898,9.7272,9.6823,9.7123,78500.0
2008-11-25 15:15:00,12.98,13.07,12.98,13.0,63600.0,9.7198,9.7872,9.7198,9.7347,63600.0
2008-11-25 15:20:00,13.0,13.0,12.92,12.95,80600.0,9.7347,9.7347,9.6748,9.6973,80600.0
2008-11-25 15:25:00,12.95,13.04,12.92,13.0,94700.0,9.6973,9.7647,9.6748,9.7347,94700.0
2008-11-25 15:30:00,13.0,13.04,12.92,12.94,109200.0,9.7347,9.7647,9.6748,9.6898,109200.0
2008-11-25 15:35:00,12.95,13.06,12.94,13.0,161200.0,9.6973,9.7797,9.6898,9.7347,161200.0
2008-11-25 15:40:00,13.0,13.14,12.98,13.11,186200.0,9.7347,9.8396,9.7198,9.8171,186200.0
2008-11-25 15:45:00,13.11,13.12,13.01,13.08,168700.0,9.8171,9.8246,9.7422,9.7946,168700.0
2008-11-25 15:50:00,13.07,13.1,13.0,13.03,306800.0,9.7872,9.8096,9.7347,9.7572,306800.0
2008-11-25 15:55:00,13.04,13.06,12.94,13.04,263300.0,9.7647,9.7797,9.6898,9.7647,263300.0
2008-11-26 09:30:00,12.86,13.19,12.83,13.04,65100.0,9.6299,9.877,9.6074,9.7647,65100.0
2008-11-26 09:35:00,13.05,13.16,12.97,13.01,88400.0,9.7722,9.8545,9.7123,9.7422,88400.0
2008-11-26 09:40:00,13.01,13.14,12.88,12.88,96500.0,9.7422,9.8396,9.6449,9.6449,96500.0
2008-11-26 09:45:00,12.9,13.02,12.9,13.0,113800.0,9.6599,9.7497,9.6599,9.7347,113800.0
2008-11-26 09:50:00,13.02,13.11,12.98,13.0,128000.0,9.7497,9.8171,9.7198,9.7347,128000.0
2008-11-26 09:55:00,12.99,13.01,12.87,12.87,208500.0,9.7272,9.7422,9.6374,9.6374,208500.0
2008-11-26 10:00:00,12.88,12.94,12.87,12.93,236500.0,9.6449,9.6898,9.6374,9.6823,236500.0
2008-11-26 10:05:00,12.93,13.04,12.87,12.97,111400.0,9.6823,9.7647,9.6374,9.7123,111400.0
2008-11-26 10:10:00,12.97,12.98,12.9,12.93,107800.0,9.7123,9.7198,9.6599,9.6823,107800.0
2008-11-26 10:15:00,12.93,13.0,12.9,12.99,100500.0,9.6823,9.7347,9.6599,9.7272,100500.0
2008-11-26 10:20:00,12.99,13.01,12.91,12.95,78200.0,9.7272,9.7422,9.6673,9.6973,78200.0
2008-11-26 10:25:00,12.95,13.01,12.94,12.95,144700.0,9.6973,9.7422,9.6898,9.6973,144700.0
2008-11-26 10:30:00,12.96,12.98,12.91,12.95,60000.0,9.7048,9.7198,9.6673,9.6973,60000.0
2008-11-26 10:35:00,12.95,12.98,12.93,12.95,114300.0,9.6973,9.7198,9.6823,9.6973,114300.0
2008-11-26 10:40:00,12.95,12.95,12.87,12.92,75400.0,9.6973,9.6973,9.6374,9.6748,75400.0
2008-11-26 10:45:00,12.93,12.96,12.89,12.91,102000.0,9.6823,9.7048,9.6524,9.6673,102000.0
2008-11-26 10:50:00,12.92,12.96,12.91,12.95,338800.0,9.6748,9.7048,9.6673,9.6973,338800.0
2008-11-26 10:55:00,12.96,13.0,12.95,12.99,88800.0,9.7048,9.7347,9.6973,9.7272,88800.0
2008-11-26 11:00:00,12.99,13.04,12.96,13.0,94800.0,9.7272,9.7647,9.7048,9.7347,94800.0
2008-11-26 11:05:00,13.0,13.09,12.98,13.09,161200.0,9.7347,9.8021,9.7198,9.8021,161200.0
2008-11-26 11:10:00,13.1,13.16,13.09,13.15,135800.0,9.8096,9.8545,9.8021,9.8471,135800.0
2008-11-26 11:15:00,13.15,13.21,13.14,13.2,75200.0,9.8471,9.892,9.8396,9.8845,75200.0
2008-11-26 11:20:00,13.21,13.33,13.21,13.3,136200.0,9.892,9.9818,9.892,9.9594,136200.0
2008-11-26 11:25:00,13.3,13.32,13.25,13.25,39400.0,9.9594,9.9744,9.9219,9.9219,39400.0
2008-11-26 11:30:00,13.25,13.34,13.25,13.32,77800.0,9.9219,9.9893,9.9219,9.9744,77800.0
2008-11-26 11:35:00,13.33,13.44,13.33,13.37,79400.0,9.9818,10.0642,9.9818,10.0118,79400.0
2008-11-26 11:40:00,13.38,13.38,13.29,13.29,32500.0,10.0193,10.0193,9.9519,9.9519,32500.0
2008-11-26 11:45:00,13.3,13.43,13.28,13.43,51500.0,9.9594,10.0567,9.9444,10.0567,51500.0
2008-11-26 11:50:00,13.43,13.43,13.37,13.41,47300.0,10.0567,10.0567,10.0118,10.0418,47300.0
2008-11-26 11:55:00,13.41,13.41,13.3,13.31,46800.0,10.0418,10.0418,9.9594,9.9669,46800.0
2008-11-26 12:00:00,13.3,13.3,13.23,13.25,30500.0,9.9594,9.9594,9.907,9.9219,30500.0
2008-11-26 12:05:00,13.25,13.31,13.22,13.23,61900.0,9.9219,9.9669,9.8995,9.907,61900.0
2008-11-26 12:10:00,13.22,13.24,13.16,13.17,25600.0,9.8995,9.9145,9.8545,9.862,25600.0
2008-11-26 12:15:00,13.16,13.22,13.16,13.18,84600.0,9.8545,9.8995,9.8545,9.8695,84600.0
2008-11-26 12:20:00,13.18,13.19,13.15,13.16,23500.0,9.8695,9.877,9.8471,9.8545,23500.0
2008-11-26 12:25:00,13.17,13.19,13.15,13.18,21200.0,9.862,9.877,9.8471,9.8695,21200.0
2008-11-26 12:30:00,13.17,13.18,13.15,13.17,26500.0,9.862,9.8695,9.8471,9.862,26500.0
2008-11-26 12:35:00,13.16,13.21,13.16,13.2,32800.0,9.8545,9.892,9.8545,9.8845,32800.0
2008-11-26 12:40:00,13.2,13.22,13.19,13.21,17200.0,9.8845,9.8995,9.877,9.892,17200.0
2008-11-26 12:45:00,13.21,13.27,13.21,13.24,47000.0,9.892,9.9369,9.892,9.9145,47000.0
2008-11-26 12:50:00,13.25,13.32,13.24,13.28,74300.0,9.9219,9.9744,9.9145,9.9444,74300.0
2008-11-26 12:55:00,13.28,13.3,13.27,13.29,30700.0,9.9444,9.9594,9.9369,9.9519,30700.0
2008-11-26 13:00:00,13.29,13.38,13.29,13.37,64600.0,9.9519,10.0193,9.9519,10.0118,64600.0
2008-11-26 13:05:00,13.37,13.38,13.3,13.3,69500.0,10.0118,10.0193,9.9594,9.9594,69500.0
2008-11-26 13:10:00,13.3,13.3,13.23,13.25,34400.0,9.9594,9.9594,9.907,9.9219,34400.0
2008-11-26 13:15:00,13.25,13.25,13.22,13.23,14100.0,9.9219,9.9219,9.8995,9.907,14100.0
2008-11-26 13:20:00,13.23,13.25,13.15,13.17,46400.0,9.907,9.9219,9.8471,9.862,46400.0
2008-11-26 13:25:00,13.16,13.19,13.13,13.18,29000.0,9.8545,9.877,9.8321,9.8695,29000.0
2008-11-26 13:30:00,13.18,13.19,13.12,13.12,23900.0,9.8695,9.877,9.8246,9.8246,23900.0
2008-11-26 13:35:00,13.12,13.14,13.1,13.14,27900.0,9.8246,9.8396,9.8096,9.8396,27900.0
2008-11-26 13:40:00,13.14,13.15,13.11,13.14,27000.0,9.8396,9.8471,9.8171,9.8396,27000.0
2008-11-26 13:45:00,13.14,13.16,13.13,13.14,20900.0,9.8396,9.8545,9.8321,9.8396,20900.0
2008-11-26 13:50:00,13.14,13.16,13.13,13.13,43200.0,9.8396,9.8545,9.8321,9.8321,43200.0
2008-11-26 13:55:00,13.13,13.13,13.08,13.08,27800.0,9.8321,9.8321,9.7946,9.7946,27800.0
2008-11-26 14:00:00,13.09,13.09,13.04,13.05,36400.0,9.8021,9.8021,9.7647,9.7722,36400.0
2008-11-26 14:05:00,13.05,13.09,13.05,13.07,61900.0,9.7722,9.8021,9.7722,9.7872,61900.0
2008-11-26 14:10:00,13.06,13.08,13.06,13.06,24800.0,9.7797,9.7946,9.7797,9.7797,24800.0
2008-11-26 14:15:00,13.06,13.15,13.05,13.13,85800.0,9.7797,9.8471,9.7722,9.8321,85800.0
2008-11-26 14:20:00,13.12,13.21,13.11,13.2,39300.0,9.8246,9.892,9.8171,9.8845,39300.0
2008-11-26 14:25:00,13.19,13.19,13.11,13.13,72300.0,9.877,9.877,9.8171,9.8321,72300.0
2008-11-26 14:30:00,13.13,13.24,13.13,13.23,64000.0,9.8321,9.9145,9.8321,9.907,64000.0
2008-11-26 14:35:00,13.23,13.24,13.18,13.2,53400.0,9.907,9.9145,9.8695,9.8845,53400.0
2008-11-26 14:40:00,13.19,13.27,13.19,13.26,42700.0,9.877,9.9369,9.877,9.9294,42700.0
2008-11-26 14:45:00,13.25,13.28,13.23,13.27,67600.0,9.9219,9.9444,9.907,9.9369,67600.0
2008-11-26 14:50:00,13.28,13.32,13.26,13.32,65900.0,9.9444,9.9744,9.9294,9.9744,65900.0
2008-11-26 14:55:00,13.33,13.39,13.31,13.37,56400.0,9.9818,10.0268,9.9669,10.0118,56400.0
2008-11-26 15:00:00,13.37,13.41,13.33,13.34,59300.0,10.0118,10.0418,9.9818,9.9893,59300.0
2008-11-26 15:05:00,13.33,13.35,13.31,13.33,52200.0,9.9818,9.9968,9.9669,9.9818,52200.0
2008-11-26 15:10:00,13.33,13.42,13.32,13.41,128100.0,9.9818,10.0492,9.9744,10.0418,128100.0
2008-11-26 15:15:00,13.41,13.43,13.35,13.36,42900.0,10.0418,10.0567,9.9968,10.0043,42900.0
2008-11-26 15:20:00,13.37,13.38,13.3,13.33,53500.0,10.0118,10.0193,9.9594,9.9818,53500.0
2008-11-26 15:25:00,13.33,13.38,13.32,13.38,83000.0,9.9818,10.0193,9.9744,10.0193,83000.0
2008-11-26 15:30:00,13.37,13.43,13.35,13.4,111300.0,10.0118,10.0567,9.9968,10.0343,111300.0
2008-11-26 15:35:00,13.4,13.41,13.36,13.37,90700.0,10.0343,10.0418,10.0043,10.0118,90700.0
2008-11-26 15:40:00,13.37,13.39,13.28,13.32,132700.0,10.0118,10.0268,9.9444,9.9744,132700.0
2008-11-26 15:45:00,13.32,13.37,13.25,13.28,151900.0,9.9744,10.0118,9.9219,9.9444,151900.0
2008-11-26 15:50:00,13.28,13.4,13.28,13.4,238000.0,9.9444,10.0343,9.9444,10.0343,238000.0
2008-11-26 15:55:00,13.39,13.45,13.38,13.45,278600.0,10.0268,10.0717,10.0193,10.0717,278600.0
2008-11-28 09:30:00,13.18,13.4,13.09,13.36,73500.0,9.8695,10.0343,9.8021,10.0043,73500.0
2008-11-28 09:35:00,13.35,13.41,13.31,13.4,31500.0,9.9968,10.0418,9.9669,10.0343,31500.0
2008-11-28 09:40:00,13.41,13.45,13.38,13.42,24800.0,10.0418,10.0717,10.0193,10.0492,24800.0
2008-11-28 09:45:00,13.45,13.46,13.41,13.42,35100.0,10.0717,10.0792,10.0418,10.0492,35100.0
2008-11-28 09:50:00,13.41,13.42,13.35,13.36,41700.0,10.0418,10.0492,9.9968,10.0043,41700.0
2008-11-28 09:55:00,13.35,13.44,13.34,13.34,49200.0,9.9968,10.0642,9.9893,9.9893,49200.0
2008-11-28 10:00:00,13.35,13.46,13.35,13.44,59100.0,9.9968,10.0792,9.9968,10.0642,59100.0
2008-11-28 10:05:00,13.45,13.46,13.42,13.45,25700.0,10.0717,10.0792,10.0492,10.0717,25700.0
2008-11-28 10:10:00,13.46,13.46,13.45,13.45,24600.0,10.0792,10.0792,10.0717,10.0717,24600.0
2008-11-28 10:15:00,13.45,13.49,13.45,13.49,34800.0,10.0717,10.1017,10.0717,10.1017,34800.0
2008-11-28 10:20:00,13.49,13.56,13.48,13.48,49600.0,10.1017,10.1541,10.0942,10.0942,49600.0
2008-11-28 10:25:00,13.49,13.5,13.48,13.48,25300.0,10.1017,10.1091,10.0942,10.0942,25300.0
2008-11-28 10:30:00,13.48,13.49,13.46,13.48,39500.0,10.0942,10.1017,10.0792,10.0942,39500.0
2008-11-28 10:35:00,13.48,13.49,13.42,13.43,28300.0,10.0942,10.1017,10.0492,10.0567,28300.0
2008-11-28 10:40:00,13.43,13.43,13.38,13.38,30000.0,10.0567,10.0567,10.0193,10.0193,30000.0
2008-11-28 10:45:00,13.39,13.42,13.37,13.37,34900.0,10.0268,10.0492,10.0118,10.0118,34900.0
2008-11-28 10:50:00,13.37,13.37,13.33,13.33,29100.0,10.0118,10.0118,9.9818,9.9818,29100.0
2008-11-28 10:55:00,13.33,13.4,13.33,13.4,28800.0,9.9818,10.0343,9.9818,10.0343,28800.0
2008-11-28 11:00:00,13.4,13.43,13.39,13.42,14400.0,10.0343,10.0567,10.0268,10.0492,14400.0
2008-11-28 11:05:00,13.41,13.47,13.41,13.47,38500.0,10.0418,10.0867,10.0418,10.0867,38500.0
2008-11-28 11:10:00,13.47,13.47,13.44,13.45,17300.0,10.0867,10.0867,10.0642,10.0717,17300.0
2008-11-28 11:15:00,13.45,13.45,13.39,13.39,24400.0,10.0717,10.0717,10.0268,10.0268,24400.0
2008-11-28 11:20:00,13.39,13.4,13.36,13.37,38500.0,10.0268,10.0343,10.0043,10.0118,38500.0
2008-11-28 11:25:00,13.37,13.43,13.37,13.42,78000.0,10.0118,10.0567,10.0118,10.0492,78000.0
2008-11-28 11:30:00,13.42,13.44,13.4,13.42,21800.0,10.0492,10.0642,10.0343,10.0492,21800.0
2008-11-28 11:35:00,13.41,13.41,13.35,13.38,46900.0,10.0418,10.0418,9.9968,10.0193,46900.0
2008-11-28 11:40:00,13.38,13.42,13.36,13.42,19700.0,10.0193,10.0492,10.0043,10.0492,19700.0
2008-11-28 11:45:00,13.42,13.47,13.42,13.47,12500.0,10.0492,10.0867,10.0492,10.0867,12500.0
2008-11-28 11:50:00,13.47,13.5,13.47,13.5,10700.0,10.0867,10.1091,10.0867,10.1091,10700.0
2008-11-28 11:55:00,13.5,13.5,13.48,13.49,13200.0,10.1091,10.1091,10.0942,10.1017,13200.0
2008-11-28 12:00:00,13.49,13.5,13.49,13.5,14300.0,10.1017,10.1091,10.1017,10.1091,14300.0
2008-11-28 12:05:00,13.5,13.5,13.48,13.49,15900.0,10.1091,10.1091,10.0942,10.1017,15900.0
2008-11-28 12:10:00,13.49,13.5,13.48,13.5,20700.0,10.1017,10.1091,10.0942,10.1091,20700.0
2008-11-28 12:15:00,13.5,13.5,13.46,13.46,31100.0,10.1091,10.1091,10.0792,10.0792,31100.0
2008-11-28 12:20:00,13.46,13.48,13.46,13.46,13900.0,10.0792,10.0942,10.0792,10.0792,13900.0
2008-11-28 12:25:00,13.47,13.47,13.46,13.47,6900.0,10.0867,10.0867,10.0792,10.0867,6900.0
2008-11-28 12:30:00,13.47,13.48,13.45,13.47,18400.0,10.0867,10.0942,10.0717,10.0867,18400.0
2008-11-28 12:35:00,13.48,13.5,13.47,13.5,42500.0,10.0942,10.1091,10.0867,10.1091,42500.0
2008-11-28 12:40:00,13.5,13.53,13.49,13.49,88700.0,10.1091,10.1316,10.1017,10.1017,88700.0
2008-11-28 12:45:00,13.49,13.55,13.47,13.54,75600.0,10.1017,10.1466,10.0867,10.1391,75600.0
2008-11-28 12:50:00,13.55,13.55,13.49,13.49,95500.0,10.1466,10.1466,10.1017,10.1017,95500.0
2008-11-28 12:55:00,13.5,13.5,13.48,13.5,127800.0,10.1091,10.1091,10.0942,10.1091,127800.0
2008-12-01 09:30:00,13.16,13.22,12.83,12.91,164100.0,9.8545,9.8995,9.6074,9.6673,164100.0
2008-12-01 09:35:00,12.92,12.98,12.85,12.93,90300.0,9.6748,9.7198,9.6224,9.6823,90300.0
2008-12-01 09:40:00,12.92,12.95,12.83,12.86,123500.0,9.6748,9.6973,9.6074,9.6299,123500.0
2008-12-01 09:45:00,12.85,12.89,12.8,12.84,83000.0,9.6224,9.6524,9.585,9.6149,83000.0
2008-12-01 09:50:00,12.83,12.84,12.63,12.7,172100.0,9.6074,9.6149,9.4577,9.5101,172100.0
2008-12-01 09:55:00,12.7,12.71,12.61,12.63,152900.0,9.5101,9.5176,9.4427,9.4577,152900.0
2008-12-01 10:00:00,12.62,12.7,12.6,12.66,125000.0,9.4502,9.5101,9.4352,9.4801,125000.0
2008-12-01 10:05:00,12.65,12.68,12.61,12.66,148900.0,9.4726,9.4951,9.4427,9.4801,148900.0
2008-12-01 10:10:00,12.66,12.75,12.66,12.69,52300.0,9.4801,9.5475,9.4801,9.5026,52300.0
2008-12-01 10:15:00,12.7,12.74,12.64,12.68,81200.0,9.5101,9.54,9.4652,9.4951,81200.0
2008-12-01 10:20:00,12.67,12.7,12.58,12.61,96500.0,9.4876,9.5101,9.4202,9.4427,96500.0
2008-12-01 10:25:00,12.61,12.63,12.56,12.62,52100.0,9.4427,9.4577,9.4053,9.4502,52100.0
2008-12-01 10:30:00,12.61,12.61,12.54,12.6,102200.0,9.4427,9.4427,9.3903,9.4352,102200.0
2008-12-01 10:35:00,12.6,12.63,12.58,12.61,56100.0,9.4352,9.4577,9.4202,9.4427,56100.0
2008-12-01 10:40:00,12.61,12.63,12.55,12.58,69300.0,9.4427,9.4577,9.3978,9.4202,69300.0
2008-12-01 10:45:00,12.59,12.6,12.55,12.55,39400.0,9.4277,9.4352,9.3978,9.3978,39400.0
2008-12-01 10:50:00,12.55,12.61,12.52,12.61,81400.0,9.3978,9.4427,9.3753,9.4427,81400.0
2008-12-01 10:55:00,12.6,12.61,12.52,12.52,96500.0,9.4352,9.4427,9.3753,9.3753,96500.0
2008-12-01 11:00:00,12.52,12.52,12.44,12.45,87900.0,9.3753,9.3753,9.3154,9.3229,87900.0
2008-12-01 11:05:00,12.45,12.46,12.4,12.4,112000.0,9.3229,9.3304,9.2854,9.2854,112000.0
2008-12-01 11:10:00,12.39,12.48,12.39,12.47,70100.0,9.278,9.3453,9.278,9.3379,70100.0
2008-12-01 11:15:00,12.47,12.49,12.46,12.48,29300.0,9.3379,9.3528,9.3304,9.3453,29300.0
2008-12-01 11:20:00,12.48,12.48,12.39,12.4,33400.0,9.3453,9.3453,9.278,9.2854,33400.0
2008-12-01 11:25:00,12.41,12.41,12.37,12.37,28800.0,9.2929,9.2929,9.263,9.263,28800.0
2008-12-01 11:30:00,12.37,12.43,12.37,12.42,31500.0,9.263,9.3079,9.263,9.3004,31500.0
2008-12-01 11:35:00,12.43,12.51,12.43,12.5,140300.0,9.3079,9.3678,9.3079,9.3603,140300.0
2008-12-01 11:40:00,12.51,12.56,12.51,12.53,131700.0,9.3678,9.4053,9.3678,9.3828,131700.0
2008-12-01 11:45:00,12.52,12.54,12.46,12.46,51600.0,9.3753,9.3903,9.3304,9.3304,51600.0
2008-12-01 11:50:00,12.45,12.45,12.39,12.39,22500.0,9.3229,9.3229,9.278,9.278,22500.0
2008-12-01 11:55:00,12.39,12.46,12.39,12.45,106600.0,9.278,9.3304,9.278,9.3229,106600.0
2008-12-01 12:00:00,12.46,12.46,12.38,12.39,32800.0,9.3304,9.3304,9.2705,9.278,32800.0
2008-12-01 12:05:00,12.39,12.43,12.39,12.39,47800.0,9.278,9.3079,9.278,9.278,47800.0
2008-12-01 12:10:00,12.4,12.42,12.38,12.38,29700.0,9.2854,9.3004,9.2705,9.2705,29700.0
2008-12-01 12:15:00,12.38,12.39,12.34,12.35,39100.0,9.2705,9.278,9.2405,9.248,39100.0
2008-12-01 12:20:00,12.35,12.35,12.3,12.3,24900.0,9.248,9.248,9.2106,9.2106,24900.0
2008-12-01 12:25:00,12.3,12.32,12.25,12.31,48400.0,9.2106,9.2255,9.1731,9.218,48400.0
2008-12-01 12:30:00,12.31,12.36,12.31,12.36,31200.0,9.218,9.2555,9.218,9.2555,31200.0
2008-12-01 12:35:00,12.36,12.37,12.28,12.28,36900.0,9.2555,9.263,9.1956,9.1956,36900.0
2008-12-01 12:40:00,12.28,12.29,12.25,12.28,54500.0,9.1956,9.2031,9.1731,9.1956,54500.0
2008-12-01 12:45:00,12.29,12.31,12.28,12.3,21000.0,9.2031,9.218,9.1956,9.2106,21000.0
2008-12-01 12:50:00,12.31,12.35,12.3,12.34,68400.0,9.218,9.248,9.2106,9.2405,68400.0
2008-12-01 12:55:00,12.35,12.36,12.34,12.35,20100.0,9.248,9.2555,9.2405,9.248,20100.0
2008-12-01 13:00:00,12.36,12.37,12.35,12.36,17100.0,9.2555,9.263,9.248,9.2555,17100.0
2008-12-01 13:05:00,12.37,12.4,12.37,12.38,28600.0,9.263,9.2854,9.263,9.2705,28600.0
2008-12-01 13:10:00,12.38,12.42,12.37,12.41,78600.0,9.2705,9.3004,9.263,9.2929,78600.0
2008-12-01 13:15:00,12.41,12.43,12.41,12.42,69900.0,9.2929,9.3079,9.2929,9.3004,69900.0
2008-12-01 13:20:00,12.42,12.51,12.41,12.46,187200.0,9.3004,9.3678,9.2929,9.3304,187200.0
2008-12-01 13:25:00,12.47,12.48,12.45,12.47,23400.0,9.3379,9.3453,9.3229,9.3379,23400.0
2008-12-01 13:30:00,12.47,12.56,12.47,12.54,65000.0,9.3379,9.4053,9.3379,9.3903,65000.0
2008-12-01 13:35:00,12.54,12.58,12.52,12.53,80400.0,9.3903,9.4202,9.3753,9.3828,80400.0
2008-12-01 13:40:00,12.53,12.55,12.48,12.48,78900.0,9.3828,9.3978,9.3453,9.3453,78900.0
2008-12-01 13:45:00,12.48,12.53,12.47,12.47,73000.0,9.3453,9.3828,9.3379,9.3379,73000.0
2008-12-01 13:50:00,12.47,12.48,12.42,12.44,33900.0,9.3379,9.3453,9.3004,9.3154,33900.0
2008-12-01 13:55:00,12.45,12.53,12.43,12.49,49700.0,9.3229,9.3828,9.3079,9.3528,49700.0
2008-12-01 14:00:00,12.5,12.52,12.48,12.48,45200.0,9.3603,9.3753,9.3453,9.3453,45200.0
2008-12-01 14:05:00,12.48,12.52,12.46,12.49,43800.0,9.3453,9.3753,9.3304,9.3528,43800.0
2008-12-01 14:10:00,12.48,12.5,12.47,12.49,20800.0,9.3453,9.3603,9.3379,9.3528,20800.0
2008-12-01 14:15:00,12.48,12.49,12.42,12.44,39400.0,9.3453,9.3528,9.3004,9.3154,39400.0
2008-12-01 14:20:00,12.44,12.47,12.43,12.46,25200.0,9.3154,9.3379,9.3079,9.3304,25200.0
2008-12-01 14:25:00,12.46,12.51,12.46,12.47,82600.0,9.3304,9.3678,9.3304,9.3379,82600.0
2008-12-01 14:30:00,12.46,12.53,12.45,12.5,48900.0,9.3304,9.3828,9.3229,9.3603,48900.0
2008-12-01 14:35:00,12.51,12.52,12.46,12.5,46200.0,9.3678,9.3753,9.3304,9.3603,46200.0
2008-12-01 14:40:00,12.49,12.51,12.46,12.48,43000.0,9.3528,9.3678,9.3304,9.3453,43000.0
2008-12-01 14:45:00,12.49,12.54,12.49,12.5,45600.0,9.3528,9.3903,9.3528,9.3603,45600.0
2008-12-01 14:50:00,12.5,12.58,12.5,12.57,105100.0,9.3603,9.4202,9.3603,9.4127,105100.0
2008-12-01 14:55:00,12.56,12.56,12.48,12.5,53000.0,9.4053,9.4053,9.3453,9.3603,53000.0
2008-12-01 15:00:00,12.5,12.52,12.46,12.47,52800.0,9.3603,9.3753,9.3304,9.3379,52800.0
2008-12-01 15:05:00,12.48,12.5,12.43,12.44,70200.0,9.3453,9.3603,9.3079,9.3154,70200.0
2008-12-01 15:10:00,12.44,12.5,12.42,12.48,46500.0,9.3154,9.3603,9.3004,9.3453,46500.0
2008-12-01 15:15:00,12.48,12.5,12.46,12.47,39500.0,9.3453,9.3603,9.3304,9.3379,39500.0
2008-12-01 15:20:00,12.46,12.47,12.4,12.41,53200.0,9.3304,9.3379,9.2854,9.2929,53200.0
2008-12-01 15:25:00,12.41,12.44,12.39,12.42,48200.0,9.2929,9.3154,9.278,9.3004,48200.0
2008-12-01 15:30:00,12.41,12.44,12.37,12.4,108800.0,9.2929,9.3154,9.263,9.2854,108800.0
2008-12-01 15:35:00,12.41,12.42,12.37,12.37,65500.0,9.2929,9.3004,9.263,9.263,65500.0
2008-12-01 15:40:00,12.36,12.4,12.3,12.3,115800.0,9.2555,9.2854,9.2106,9.2106,115800.0
2008-12-01 15:45:00,12.31,12.4,12.31,12.36,229300.0,9.218,9.2854,9.218,9.2555,229300.0
2008-12-01 15:50:00,12.35,12.35,12.24,12.27,351700.0,9.248,9.248,9.1656,9.1881,351700.0
2008-12-01 15:55:00,12.27,12.3,12.21,12.21,294500.0,9.1881,9.2106,9.1432,9.1432,294500.0
2008-12-02 09:30:00,12.39,12.46,12.32,12.37,82800.0,9.278,9.3304,9.2255,9.263,82800.0
2008-12-02 09:35:00,12.36,12.39,12.33,12.35,42900.0,9.2555,9.278,9.233,9.248,42900.0
2008-12-02 09:40:00,12.35,12.36,12.23,12.25,111700.0,9.248,9.2555,9.1581,9.1731,111700.0
2008-12-02 09:45:00,12.26,12.32,12.25,12.32,62100.0,9.1806,9.2255,9.1731,9.2255,62100.0
2008-12-02 09:50:00,12.32,12.4,12.28,12.32,83100.0,9.2255,9.2854,9.1956,9.2255,83100.0
2008-12-02 09:55:00,12.32,12.38,12.3,12.38,75900.0,9.2255,9.2705,9.2106,9.2705,75900.0
2008-12-02 10:00:00,12.39,12.41,12.3,12.41,66200.0,9.278,9.2929,9.2106,9.2929,66200.0
2008-12-02 10:05:00,12.41,12.52,12.39,12.5,109900.0,9.2929,9.3753,9.278,9.3603,109900.0
2008-12-02 10:10:00,12.5,12.53,12.46,12.5,113300.0,9.3603,9.3828,9.3304,9.3603,113300.0
2008-12-02 10:15:00,12.51,12.53,12.48,12.51,106500.0,9.3678,9.3828,9.3453,9.3678,106500.0
2008-12-02 10:20:00,12.5,12.56,12.44,12.56,91800.0,9.3603,9.4053,9.3154,9.4053,91800.0
2008-12-02 10:25:00,12.56,12.56,12.44,12.49,102400.0,9.4053,9.4053,9.3154,9.3528,102400.0
2008-12-02 10:30:00,12.48,12.55,12.48,12.52,48900.0,9.3453,9.3978,9.3453,9.3753,48900.0
2008-12-02 10:35:00,12.53,12.57,12.52,12.52,74200.0,9.3828,9.4127,9.3753,9.3753,74200.0
2008-12-02 10:40:00,12.53,12.57,12.51,12.56,34900.0,9.3828,9.4127,9.3678,9.4053,34900.0
2008-12-02 10:45:00,12.57,12.65,12.57,12.59,64300.0,9.4127,9.4726,9.4127,9.4277,64300.0
2008-12-02 10:50:00,12.59,12.64,12.59,12.61,47200.0,9.4277,9.4652,9.4277,9.4427,47200.0
2008-12-02 10:55:00,12.61,12.68,12.6,12.67,59600.0,9.4427,9.4951,9.4352,9.4876,59600.0
2008-12-02 11:00:00,12.68,12.68,12.58,12.6,67200.0,9.4951,9.4951,9.4202,9.4352,67200.0
2008-12-02 11:05:00,12.6,12.6,12.56,12.6,44300.0,9.4352,9.4352,9.4053,9.4352,44300.0
2008-12-02 11:10:00,12.6,12.64,12.57,12.57,66200.0,9.4352,9.4652,9.4127,9.4127,66200.0
2008-12-02 11:15:00,12.57,12.59,12.56,12.57,53200.0,9.4127,9.4277,9.4053,9.4127,53200.0
2008-12-02 11:20:00,12.58,12.68,12.57,12.65,56800.0,9.4202,9.4951,9.4127,9.4726,56800.0
2008-12-02 11:25:00,12.65,12.74,12.63,12.67,65400.0,9.4726,9.54,9.4577,9.4876,65400.0
2008-12-02 11:30:00,12.68,12.73,12.62,12.62,81000.0,9.4951,9.5326,9.4502,9.4502,81000.0
2008-12-02 11:35:00,12.62,12.64,12.58,12.59,38700.0,9.4502,9.4652,9.4202,9.4277,38700.0
2008-12-02 11:40:00,12.58,12.71,12.58,12.68,77400.0,9.4202,9.5176,9.4202,9.4951,77400.0
2008-12-02 11:45:00,12.68,12.75,12.64,12.74,50900.0,9.4951,9.5475,9.4652,9.54,50900.0
2008-12-02 11:50:00,12.74,12.77,12.74,12.75,69300.0,9.54,9.5625,9.54,9.5475,69300.0
2008-12-02 11:55:00,12.74,12.86,12.74,12.85,183100.0,9.54,9.6299,9.54,9.6224,183100.0
2008-12-02 12:00:00,12.85,12.89,12.77,12.77,82000.0,9.6224,9.6524,9.5625,9.5625,82000.0
2008-12-02 12:05:00,12.76,12.82,12.74,12.82,42200.0,9.555,9.5999,9.54,9.5999,42200.0
2008-12-02 12:10:00,12.82,12.83,12.78,12.81,29000.0,9.5999,9.6074,9.57,9.5925,29000.0
2008-12-02 12:15:00,12.8,12.84,12.8,12.82,25600.0,9.585,9.6149,9.585,9.5999,25600.0
2008-12-02 12:20:00,12.82,12.88,12.82,12.87,52500.0,9.5999,9.6449,9.5999,9.6374,52500.0
2008-12-02 12:25:00,12.88,12.92,12.85,12.86,91600.0,9.6449,9.6748,9.6224,9.6299,91600.0
2008-12-02 12:30:00,12.86,12.87,12.8,12.8,60100.0,9.6299,9.6374,9.585,9.585,60100.0
2008-12-02 12:35:00,12.81,12.86,12.8,12.84,48800.0,9.5925,9.6299,9.585,9.6149,48800.0
2008-12-02 12:40:00,12.85,12.85,12.78,12.79,53500.0,9.6224,9.6224,9.57,9.5775,53500.0
2008-12-02 12:45:00,12.79,12.81,12.77,12.78,21300.0,9.5775,9.5925,9.5625,9.57,21300.0
2008-12-02 12:50:00,12.78,12.8,12.75,12.75,29600.0,9.57,9.585,9.5475,9.5475,29600.0
2008-12-02 12:55:00,12.75,12.77,12.7,12.76,122200.0,9.5475,9.5625,9.5101,9.555,122200.0
2008-12-02 13:00:00,12.76,12.79,12.73,12.78,94000.0,9.555,9.5775,9.5326,9.57,94000.0
2008-12-02 13:05:00,12.78,12.83,12.78,12.79,71700.0,9.57,9.6074,9.57,9.5775,71700.0
2008-12-02 13:10:00,12.79,12.88,12.79,12.87,23800.0,9.5775,9.6449,9.5775,9.6374,23800.0
2008-12-02 13:15:00,12.87,12.89,12.87,12.88,20800.0,9.6374,9.6524,9.6374,9.6449,20800.0
2008-12-02 13:20:00,12.88,12.88,12.83,12.83,22000.0,9.6449,9.6449,9.6074,9.6074,22000.0
2008-12-02 13:25:00,12.83,12.85,12.83,12.84,20300.0,9.6074,9.6224,9.6074,9.6149,20300.0
2008-12-02 13:30:00,12.84,12.84,12.7,12.71,50900.0,9.6149,9.6149,9.5101,9.5176,50900.0
2008-12-02 13:35:00,12.71,12.74,12.7,12.71,54000.0,9.5176,9.54,9.5101,9.5176,54000.0
2008-12-02 13:40:00,12.72,12.73,12.66,12.67,156600.0,9.5251,9.5326,9.4801,9.4876,156600.0
2008-12-02 13:45:00,12.67,12.67,12.59,12.59,166800.0,9.4876,9.4876,9.4277,9.4277,166800.0
2008-12-02 13:50:00,12.59,12.62,12.58,12.6,61600.0,9.4277,9.4502,9.4202,9.4352,61600.0
2008-12-02 13:55:00,12.6,12.6,12.55,12.55,68900.0,9.4352,9.4352,9.3978,9.3978,68900.0
2008-12-02 14:00:00,12.55,12.58,12.43,12.45,67400.0,9.3978,9.4202,9.3079,9.3229,67400.0
2008-12-02 14:05:00,12.44,12.46,12.35,12.37,111100.0,9.3154,9.3304,9.248,9.263,111100.0
2008-12-02 14:10:00,12.37,12.38,12.32,12.36,279100.0,9.263,9.2705,9.2255,9.2555,279100.0
2008-12-02 14:15:00,12.37,12.41,12.35,12.37,137800.0,9.263,9.2929,9.248,9.263,137800.0
2008-12-02 14:20:00,12.37,12.37,12.25,12.3,295300.0,9.263,9.263,9.1731,9.2106,295300.0
2008-12-02 14:25:00,12.3,12.32,12.25,12.32,82500.0,9.2106,9.2255,9.1731,9.2255,82500.0
2008-12-02 14:30:00,12.31,12.36,12.24,12.33,107400.0,9.218,9.2555,9.1656,9.233,107400.0
2008-12-02 14:35:00,12.33,12.39,12.32,12.36,71100.0,9.233,9.278,9.2255,9.2555,71100.0
2008-12-02 14:40:00,12.36,12.4,12.35,12.37,101400.0,9.2555,9.2854,9.248,9.263,101400.0
2008-12-02 14:45:00,12.37,12.38,12.35,12.35,68000.0,9.263,9.2705,9.248,9.248,68000.0
2008-12-02 14:50:00,12.35,12.45,12.33,12.36,288200.0,9.248,9.3229,9.233,9.2555,288200.0
2008-12-02 14:55:00,12.36,12.47,12.36,12.47,111500.0,9.2555,9.3379,9.2555,9.3379,111500.0
2008-12-02 15:00:00,12.47,12.47,12.38,12.41,150200.0,9.3379,9.3379,9.2705,9.2929,150200.0
2008-12-02 15:05:00,12.41,12.41,12.31,12.35,98900.0,9.2929,9.2929,9.218,9.248,98900.0
2008-12-02 15:10:00,12.34,12.38,12.32,12.36,62200.0,9.2405,9.2705,9.2255,9.2555,62200.0
2008-12-02 15:15:00,12.36,12.52,12.36,12.5,72300.0,9.2555,9.3753,9.2555,9.3603,72300.0
2008-12-02 15:20:00,12.51,12.64,12.47,12.61,87700.0,9.3678,9.4652,9.3379,9.4427,87700.0
2008-12-02 15:25:00,12.61,12.66,12.59,12.61,87500.0,9.4427,9.4801,9.4277,9.4427,87500.0
2008-12-02 15:30:00,12.61,12.69,12.61,12.66,80300.0,9.4427,9.5026,9.4427,9.4801,80300.0
2008-12-02 15:35:00,12.67,12.67,12.63,12.64,91700.0,9.4876,9.4876,9.4577,9.4652,91700.0
2008-12-02 15:40:00,12.65,12.65,12.58,12.63,97100.0,9.4726,9.4726,9.4202,9.4577,97100.0
2008-12-02 15:45:00,12.63,12.65,12.5,12.52,120600.0,9.4577,9.4726,9.3603,9.3753,120600.0
2008-12-02 15:50:00,12.52,12.64,12.48,12.62,125800.0,9.3753,9.4652,9.3453,9.4502,125800.0
2008-12-02 15:55:00,12.62,12.78,12.62,12.78,298800.0,9.4502,9.57,9.4502,9.57,298800.0
2008-12-03 09:30:00,12.44,12.67,12.44,12.66,71900.0,9.3154,9.4876,9.3154,9.4801,71900.0
2008-12-03 09:35:00,12.65,12.67,12.5,12.65,70800.0,9.4726,9.4876,9.3603,9.4726,70800.0
2008-12-03 09:40:00,12.65,12.65,12.5,12.53,125300.0,9.4726,9.4726,9.3603,9.3828,125300.0
2008-12-03 09:45:00,12.54,12.55,12.4,12.4,139900.0,9.3903,9.3978,9.2854,9.2854,139900.0
2008-12-03 09:50:00,12.42,12.48,12.38,12.43,98800.0,9.3004,9.3453,9.2705,9.3079,98800.0
2008-12-03 09:55:00,12.43,12.43,12.32,12.41,99200.0,9.3079,9.3079,9.2255,9.2929,99200.0
2008-12-03 10:00:00,12.4,12.49,12.31,12.48,161100.0,9.2854,9.3528,9.218,9.3453,161100.0
2008-12-03 10:05:00,12.49,12.52,12.41,12.43,101300.0,9.3528,9.3753,9.2929,9.3079,101300.0
2008-12-03 10:10:00,12.43,12.49,12.4,12.47,88900.0,9.3079,9.3528,9.2854,9.3379,88900.0
2008-12-03 10:15:00,12.46,12.51,12.42,12.42,82800.0,9.3304,9.3678,9.3004,9.3004,82800.0
2008-12-03 10:20:00,12.42,12.49,12.41,12.48,64200.0,9.3004,9.3528,9.2929,9.3453,64200.0
2008-12-03 10:25:00,12.48,12.54,12.45,12.5,271600.0,9.3453,9.3903,9.3229,9.3603,271600.0
2008-12-03 10:30:00,12.5,12.57,12.49,12.55,193800.0,9.3603,9.4127,9.3528,9.3978,193800.0
2008-12-03 10:35:00,12.54,12.56,12.49,12.55,123600.0,9.3903,9.4053,9.3528,9.3978,123600.0
2008-12-03 10:40:00,12.57,12.62,12.53,12.56,101400.0,9.4127,9.4502,9.3828,9.4053,101400.0
2008-12-03 10:45:00,12.57,12.73,12.56,12.7,80400.0,9.4127,9.5326,9.4053,9.5101,80400.0
2008-12-03 10:50:00,12.69,12.74,12.68,12.73,104600.0,9.5026,9.54,9.4951,9.5326,104600.0
2008-12-03 10:55:00,12.73,12.87,12.72,12.79,168400.0,9.5326,9.6374,9.5251,9.5775,168400.0
2008-12-03 11:00:00,12.79,12.86,12.79,12.83,164300.0,9.5775,9.6299,9.5775,9.6074,164300.0
2008-12-03 11:05:00,12.84,12.84,12.76,12.76,41100.0,9.6149,9.6149,9.555,9.555,41100.0
2008-12-03 11:10:00,12.76,12.99,12.76,12.96,81100.0,9.555,9.7272,9.555,9.7048,81100.0
2008-12-03 11:15:00,12.96,12.99,12.93,12.93,28900.0,9.7048,9.7272,9.6823,9.6823,28900.0
2008-12-03 11:20:00,12.92,12.97,12.89,12.95,47900.0,9.6748,9.7123,9.6524,9.6973,47900.0
2008-12-03 11:25:00,12.94,12.95,12.85,12.85,66700.0,9.6898,9.6973,9.6224,9.6224,66700.0
2008-12-03 11:30:00,12.86,12.95,12.86,12.9,55500.0,9.6299,9.6973,9.6299,9.6599,55500.0
2008-12-03 11:35:00,12.9,12.93,12.85,12.93,27400.0,9.6599,9.6823,9.6224,9.6823,27400.0
2008-12-03 11:40:00,12.94,12.99,12.92,12.93,43600.0,9.6898,9.7272,9.6748,9.6823,43600.0
2008-12-03 11:45:00,12.92,12.92,12.85,12.89,51800.0,9.6748,9.6748,9.6224,9.6524,51800.0
2008-12-03 11:50:00,12.89,13.0,12.87,13.0,59300.0,9.6524,9.7347,9.6374,9.7347,59300.0
2008-12-03 11:55:00,13.0,13.07,12.97,13.02,121600.0,9.7347,9.7872,9.7123,9.7497,121600.0
2008-12-03 12:00:00,13.02,13.03,12.93,12.93,87700.0,9.7497,9.7572,9.6823,9.6823,87700.0
2008-12-03 12:05:00,12.93,12.95,12.87,12.87,28900.0,9.6823,9.6973,9.6374,9.6374,28900.0
2008-12-03 12:10:00,12.87,12.97,12.87,12.95,63000.0,9.6374,9.7123,9.6374,9.6973,63000.0
2008-12-03 12:15:00,12.95,12.99,12.94,12.95,72600.0,9.6973,9.7272,9.6898,9.6973,72600.0
2008-12-03 12:20:00,12.94,12.96,12.92,12.95,130800.0,9.6898,9.7048,9.6748,9.6973,130800.0
2008-12-03 12:25:00,12.95,13.04,12.95,13.03,41900.0,9.6973,9.7647,9.6973,9.7572,41900.0
2008-12-03 12:30:00,13.03,13.07,13.03,13.03,48900.0,9.7572,9.7872,9.7572,9.7572,48900.0
2008-12-03 12:35:00,13.03,13.07,13.03,13.07,31300.0,9.7572,9.7872,9.7572,9.7872,31300.0
2008-12-03 12:40:00,13.06,13.07,12.97,12.99,48500.0,9.7797,9.7872,9.7123,9.7272,48500.0
2008-12-03 12:45:00,13.0,13.05,13.0,13.01,30900.0,9.7347,9.7722,9.7347,9.7422,30900.0
2008-12-03 12:50:00,12.99,13.01,12.96,13.0,17200.0,9.7272,9.7422,9.7048,9.7347,17200.0
2008-12-03 12:55:00,13.01,13.05,12.98,12.99,29000.0,9.7422,9.7722,9.7198,9.7272,29000.0
2008-12-03 13:00:00,12.99,13.0,12.96,12.97,30500.0,9.7272,9.7347,9.7048,9.7123,30500.0
2008-12-03 13:05:00,12.98,12.98,12.93,12.97,40600.0,9.7198,9.7198,9.6823,9.7123,40600.0
2008-12-03 13:10:00,12.97,12.97,12.93,12.94,24300.0,9.7123,9.7123,9.6823,9.6898,24300.0
2008-12-03 13:15:00,12.93,12.96,12.92,12.94,20600.0,9.6823,9.7048,9.6748,9.6898,20600.0
2008-12-03 13:20:00,12.95,12.99,12.87,12.87,48700.0,9.6973,9.7272,9.6374,9.6374,48700.0
2008-12-03 13:25:00,12.87,12.87,12.79,12.79,36900.0,9.6374,9.6374,9.5775,9.5775,36900.0
2008-12-03 13:30:00,12.79,12.8,12.7,12.73,35300.0,9.5775,9.585,9.5101,9.5326,35300.0
2008-12-03 13:35:00,12.72,12.77,12.71,12.74,63500.0,9.5251,9.5625,9.5176,9.54,63500.0
2008-12-03 13:40:00,12.73,12.73,12.63,12.68,51100.0,9.5326,9.5326,9.4577,9.4951,51100.0
2008-12-03 13:45:00,12.67,12.68,12.6,12.65,64700.0,9.4876,9.4951,9.4352,9.4726,64700.0
2008-12-03 13:50:00,12.65,12.67,12.63,12.64,57000.0,9.4726,9.4876,9.4577,9.4652,57000.0
2008-12-03 13:55:00,12.64,12.69,12.63,12.67,29400.0,9.4652,9.5026,9.4577,9.4876,29400.0
2008-12-03 14:00:00,12.68,12.73,12.66,12.68,69300.0,9.4951,9.5326,9.4801,9.4951,69300.0
2008-12-03 14:05:00,12.68,12.68,12.57,12.65,99500.0,9.4951,9.4951,9.4127,9.4726,99500.0
2008-12-03 14:10:00,12.66,12.71,12.65,12.67,90300.0,9.4801,9.5176,9.4726,9.4876,90300.0
2008-12-03 14:15:00,12.67,12.77,12.66,12.74,61500.0,9.4876,9.5625,9.4801,9.54,61500.0
2008-12-03 14:20:00,12.74,12.79,12.7,12.77,32400.0,9.54,9.5775,9.5101,9.5625,32400.0
2008-12-03 14:25:00,12.78,12.89,12.78,12.85,80400.0,9.57,9.6524,9.57,9.6224,80400.0
2008-12-03 14:30:00,12.86,13.0,12.86,12.97,129400.0,9.6299,9.7347,9.6299,9.7123,129400.0
2008-12-03 14:35:00,12.97,13.01,12.9,12.92,88600.0,9.7123,9.7422,9.6599,9.6748,88600.0
2008-12-03 14:40:00,12.92,13.03,12.92,13.0,72300.0,9.6748,9.7572,9.6748,9.7347,72300.0
2008-12-03 14:45:00,13.0,13.11,13.0,13.03,66200.0,9.7347,9.8171,9.7347,9.7572,66200.0
2008-12-03 14:50:00,13.04,13.13,13.0,13.01,73000.0,9.7647,9.8321,9.7347,9.7422,73000.0
2008-12-03 14:55:00,13.01,13.05,12.97,12.98,66800.0,9.7422,9.7722,9.7123,9.7198,66800.0
2008-12-03 15:00:00,12.99,12.99,12.85,12.89,91800.0,9.7272,9.7272,9.6224,9.6524,91800.0
2008-12-03 15:05:00,12.89,13.06,12.89,13.04,89500.0,9.6524,9.7797,9.6524,9.7647,89500.0
2008-12-03 15:10:00,13.03,13.05,12.94,13.0,97000.0,9.7572,9.7722,9.6898,9.7347,97000.0
2008-12-03 15:15:00,13.0,13.04,12.87,12.95,132200.0,9.7347,9.7647,9.6374,9.6973,132200.0
2008-12-03 15:20:00,12.96,13.0,12.87,12.88,89400.0,9.7048,9.7347,9.6374,9.6449,89400.0
2008-12-03 15:25:00,12.88,12.98,12.85,12.97,64800.0,9.6449,9.7198,9.6224,9.7123,64800.0
2008-12-03 15:30:00,12.97,13.03,12.89,13.02,98800.0,9.7123,9.7572,9.6524,9.7497,98800.0
2008-12-03 15:35:00,13.02,13.09,13.0,13.07,122200.0,9.7497,9.8021,9.7347,9.7872,122200.0
2008-12-03 15:40:00,13.08,13.17,13.08,13.12,109000.0,9.7946,9.862,9.7946,9.8246,109000.0
2008-12-03 15:45:00,13.11,13.15,13.04,13.12,256400.0,9.8171,9.8471,9.7647,9.8246,256400.0
2008-12-03 15:50:00,13.12,13.19,13.08,13.18,210000.0,9.8246,9.877,9.7946,9.8695,210000.0
2008-12-03 15:55:00,13.19,13.2,13.13,13.18,281400.0,9.877,9.8845,9.8321,9.8695,281400.0
2008-12-04 09:30:00,12.91,13.0,12.76,12.83,85500.0,9.6673,9.7347,9.555,9.6074,85500.0
2008-12-04 09:35:00,12.84,12.94,12.75,12.87,79200.0,9.6149,9.6898,9.5475,9.6374,79200.0
2008-12-04 09:40:00,12.88,12.93,12.81,12.82,63500.0,9.6449,9.6823,9.5925,9.5999,63500.0
2008-12-04 09:45:00,12.82,12.9,12.77,12.83,123000.0,9.5999,9.6599,9.5625,9.6074,123000.0
2008-12-04 09:50:00,12.82,12.9,12.82,12.87,70900.0,9.5999,9.6599,9.5999,9.6374,70900.0
2008-12-04 09:55:00,12.86,12.88,12.75,12.77,89700.0,9.6299,9.6449,9.5475,9.5625,89700.0
2008-12-04 10:00:00,12.76,12.88,12.7,12.85,82700.0,9.555,9.6449,9.5101,9.6224,82700.0
2008-12-04 10:05:00,12.84,12.94,12.82,12.88,172900.0,9.6149,9.6898,9.5999,9.6449,172900.0
2008-12-04 10:10:00,12.88,12.92,12.81,12.83,98800.0,9.6449,9.6748,9.5925,9.6074,98800.0
2008-12-04 10:15:00,12.84,12.86,12.79,12.8,65300.0,9.6149,9.6299,9.5775,9.585,65300.0
2008-12-04 10:20:00,12.81,12.92,12.78,12.86,75500.0,9.5925,9.6748,9.57,9.6299,75500.0
2008-12-04 10:25:00,12.85,12.9,12.76,12.77,93200.0,9.6224,9.6599,9.555,9.5625,93200.0
2008-12-04 10:30:00,12.77,12.82,12.75,12.82,56300.0,9.5625,9.5999,9.5475,9.5999,56300.0
2008-12-04 10:35:00,12.81,12.87,12.76,12.85,48800.0,9.5925,9.6374,9.555,9.6224,48800.0
2008-12-04 10:40:00,12.85,12.92,12.85,12.85,48100.0,9.6224,9.6748,9.6224,9.6224,48100.0
2008-12-04 10:45:00,12.85,12.88,12.8,12.85,44100.0,9.6224,9.6449,9.585,9.6224,44100.0
2008-12-04 10:50:00,12.85,12.92,12.81,12.9,36300.0,9.6224,9.6748,9.5925,9.6599,36300.0
2008-12-04 10:55:00,12.89,12.95,12.89,12.95,20800.0,9.6524,9.6973,9.6524,9.6973,20800.0
2008-12-04 11:00:00,12.94,12.95,12.82,12.82,60400.0,9.6898,9.6973,9.5999,9.5999,60400.0
2008-12-04 11:05:00,12.82,12.83,12.72,12.72,88300.0,9.5999,9.6074,9.5251,9.5251,88300.0
2008-12-04 11:10:00,12.72,12.75,12.7,12.72,74900.0,9.5251,9.5475,9.5101,9.5251,74900.0
2008-12-04 11:15:00,12.72,12.8,12.72,12.77,26400.0,9.5251,9.585,9.5251,9.5625,26400.0
2008-12-04 11:20:00,12.77,12.83,12.73,12.83,76200.0,9.5625,9.6074,9.5326,9.6074,76200.0
2008-12-04 11:25:00,12.82,12.82,12.72,12.74,58300.0,9.5999,9.5999,9.5251,9.54,58300.0
2008-12-04 11:30:00,12.74,12.74,12.68,12.71,57100.0,9.54,9.54,9.4951,9.5176,57100.0
2008-12-04 11:35:00,12.7,12.7,12.61,12.69,61100.0,9.5101,9.5101,9.4427,9.5026,61100.0
2008-12-04 11:40:00,12.68,12.7,12.58,12.59,86800.0,9.4951,9.5101,9.4202,9.4277,86800.0
2008-12-04 11:45:00,12.6,12.68,12.59,12.67,50900.0,9.4352,9.4951,9.4277,9.4876,50900.0
2008-12-04 11:50:00,12.67,12.68,12.61,12.66,34200.0,9.4876,9.4951,9.4427,9.4801,34200.0
2008-12-04 11:55:00,12.65,12.73,12.63,12.65,48900.0,9.4726,9.5326,9.4577,9.4726,48900.0
2008-12-04 12:00:00,12.64,12.66,12.59,12.61,46500.0,9.4652,9.4801,9.4277,9.4427,46500.0
2008-12-04 12:05:00,12.61,12.61,12.52,12.53,115300.0,9.4427,9.4427,9.3753,9.3828,115300.0
2008-12-04 12:10:00,12.53,12.55,12.49,12.49,60200.0,9.3828,9.3978,9.3528,9.3528,60200.0
2008-12-04 12:15:00,12.5,12.53,12.48,12.48,47900.0,9.3603,9.3828,9.3453,9.3453,47900.0
2008-12-04 12:20:00,12.48,12.52,12.46,12.52,46200.0,9.3453,9.3753,9.3304,9.3753,46200.0
2008-12-04 12:25:00,12.52,12.53,12.43,12.44,72000.0,9.3753,9.3828,9.3079,9.3154,72000.0
2008-12-04 12:30:00,12.44,12.48,12.41,12.46,75000.0,9.3154,9.3453,9.2929,9.3304,75000.0
2008-12-04 12:35:00,12.47,12.47,12.4,12.45,45700.0,9.3379,9.3379,9.2854,9.3229,45700.0
2008-12-04 12:40:00,12.45,12.49,12.44,12.48,20800.0,9.3229,9.3528,9.3154,9.3453,20800.0
2008-12-04 12:45:00,12.49,12.49,12.45,12.46,37600.0,9.3528,9.3528,9.3229,9.3304,37600.0
2008-12-04 12:50:00,12.46,12.47,12.38,12.42,47800.0,9.3304,9.3379,9.2705,9.3004,47800.0
2008-12-04 12:55:00,12.43,12.46,12.42,12.44,41300.0,9.3079,9.3304,9.3004,9.3154,41300.0
2008-12-04 13:00:00,12.44,12.44,12.39,12.44,35200.0,9.3154,9.3154,9.278,9.3154,35200.0
2008-12-04 13:05:00,12.44,12.47,12.43,12.43,41900.0,9.3154,9.3379,9.3079,9.3079,41900.0
2008-12-04 13:10:00,12.43,12.45,12.39,12.42,33100.0,9.3079,9.3229,9.278,9.3004,33100.0
2008-12-04 13:15:00,12.41,12.42,12.4,12.4,20300.0,9.2929,9.3004,9.2854,9.2854,20300.0
2008-12-04 13:20:00,12.4,12.4,12.37,12.4,34700.0,9.2854,9.2854,9.263,9.2854,34700.0
2008-12-04 13:25:00,12.4,12.4,12.34,12.34,34000.0,9.2854,9.2854,9.2405,9.2405,34000.0
2008-12-04 13:30:00,12.33,12.39,12.32,12.38,29500.0,9.233,9.278,9.2255,9.2705,29500.0
2008-12-04 13:35:00,12.39,12.44,12.39,12.41,33000.0,9.278,9.3154,9.278,9.2929,33000.0
2008-12-04 13:40:00,12.41,12.44,12.39,12.41,41400.0,9.2929,9.3154,9.278,9.2929,41400.0
2008-12-04 13:45:00,12.41,12.47,12.39,12.44,55000.0,9.2929,9.3379,9.278,9.3154,55000.0
2008-12-04 13:50:00,12.44,12.52,12.42,12.47,56300.0,9.3154,9.3753,9.3004,9.3379,56300.0
2008-12-04 13:55:00,12.47,12.48,12.44,12.45,45900.0,9.3379,9.3453,9.3154,9.3229,45900.0
2008-12-04 14:00:00,12.45,12.49,12.44,12.48,30500.0,9.3229,9.3528,9.3154,9.3453,30500.0
2008-12-04 14:05:00,12.47,12.52,12.47,12.5,42900.0,9.3379,9.3753,9.3379,9.3603,42900.0
2008-12-04 14:10:00,12.5,12.53,12.47,12.48,54000.0,9.3603,9.3828,9.3379,9.3453,54000.0
2008-12-04 14:15:00,12.47,12.48,12.42,12.44,55500.0,9.3379,9.3453,9.3004,9.3154,55500.0
2008-12-04 14:20:00,12.44,12.49,12.43,12.47,34500.0,9.3154,9.3528,9.3079,9.3379,34500.0
2008-12-04 14:25:00,12.46,12.46,12.41,12.45,45900.0,9.3304,9.3304,9.2929,9.3229,45900.0
2008-12-04 14:30:00,12.45,12.55,12.44,12.53,65400.0,9.3229,9.3978,9.3154,9.3828,65400.0
2008-12-04 14:35:00,12.54,12.59,12.52,12.55,127200.0,9.3903,9.4277,9.3753,9.3978,127200.0
2008-12-04 14:40:00,12.55,12.56,12.45,12.45,62500.0,9.3978,9.4053,9.3229,9.3229,62500.0
2008-12-04 14:45:00,12.45,12.47,12.4,12.45,80400.0,9.3229,9.3379,9.2854,9.3229,80400.0
2008-12-04 14:50:00,12.45,12.46,12.42,12.45,49000.0,9.3229,9.3304,9.3004,9.3229,49000.0
2008-12-04 14:55:00,12.46,12.5,12.38,12.38,56800.0,9.3304,9.3603,9.2705,9.2705,56800.0
2008-12-04 15:00:00,12.39,12.41,12.3,12.3,50900.0,9.278,9.2929,9.2106,9.2106,50900.0
2008-12-04 15:05:00,12.3,12.3,12.13,12.19,163100.0,9.2106,9.2106,9.0833,9.1282,163100.0
2008-12-04 15:10:00,12.2,12.25,12.1,12.1,87500.0,9.1357,9.1731,9.0608,9.0608,87500.0
2008-12-04 15:15:00,12.09,12.14,12.04,12.09,99800.0,9.0533,9.0907,9.0159,9.0533,99800.0
2008-12-04 15:20:00,12.1,12.13,11.98,12.01,183300.0,9.0608,9.0833,8.9709,8.9934,183300.0
2008-12-04 15:25:00,12.02,12.06,11.97,11.97,138300.0,9.0009,9.0308,8.9634,8.9634,138300.0
2008-12-04 15:30:00,11.97,12.06,11.95,12.0,150200.0,8.9634,9.0308,8.9485,8.9859,150200.0
2008-12-04 15:35:00,12.0,12.01,11.93,11.94,111500.0,8.9859,8.9934,8.9335,8.941,111500.0
2008-12-04 15:40:00,11.94,12.1,11.93,12.08,189800.0,8.941,9.0608,8.9335,9.0458,189800.0
2008-12-04 15:45:00,12.07,12.16,12.03,12.09,201000.0,9.0383,9.1057,9.0084,9.0533,201000.0
2008-12-04 15:50:00,12.1,12.1,12.0,12.1,289400.0,9.0608,9.0608,8.9859,9.0608,289400.0
2008-12-04 15:55:00,12.1,12.24,12.07,12.2,347900.0,9.0608,9.1656,9.0383,9.1357,347900.0
2008-12-05 09:30:00,12.02,12.25,11.9,12.07,64400.0,9.0009,9.1731,8.911,9.0383,64400.0
2008-12-05 09:35:00,12.07,12.2,11.98,12.09,86100.0,9.0383,9.1357,8.9709,9.0533,86100.0
2008-12-05 09:40:00,12.09,12.18,11.98,11.99,60800.0,9.0533,9.1207,8.9709,8.9784,60800.0
2008-12-05 09:45:00,11.98,12.02,11.88,11.88,65900.0,8.9709,9.0009,8.896,8.896,65900.0
2008-12-05 09:50:00,11.89,11.99,11.86,11.99,62300.0,8.9035,8.9784,8.8811,8.9784,62300.0
2008-12-05 09:55:00,11.98,11.98,11.81,11.81,84900.0,8.9709,8.9709,8.8436,8.8436,84900.0
2008-12-05 10:00:00,11.81,11.85,11.77,11.81,64900.0,8.8436,8.8736,8.8137,8.8436,64900.0
2008-12-05 10:05:00,11.8,11.85,11.75,11.76,73900.0,8.8361,8.8736,8.7987,8.8062,73900.0
2008-12-05 10:10:00,11.77,11.79,11.75,11.77,41500.0,8.8137,8.8287,8.7987,8.8137,41500.0
2008-12-05 10:15:00,11.77,11.79,11.72,11.72,58100.0,8.8137,8.8287,8.7762,8.7762,58100.0
2008-12-05 10:20:00,11.72,11.75,11.66,11.7,58100.0,8.7762,8.7987,8.7313,8.7613,58100.0
2008-12-05 10:25:00,11.69,11.79,11.69,11.78,29900.0,8.7538,8.8287,8.7538,8.8212,29900.0
2008-12-05 10:30:00,11.77,11.8,11.74,11.76,35300.0,8.8137,8.8361,8.7912,8.8062,35300.0
2008-12-05 10:35:00,11.75,11.75,11.69,11.72,48300.0,8.7987,8.7987,8.7538,8.7762,48300.0
2008-12-05 10:40:00,11.73,11.78,11.67,11.71,68900.0,8.7837,8.8212,8.7388,8.7687,68900.0
2008-12-05 10:45:00,11.71,11.92,11.71,11.92,121700.0,8.7687,8.926,8.7687,8.926,121700.0
2008-12-05 10:50:00,11.91,11.92,11.86,11.9,68700.0,8.9185,8.926,8.8811,8.911,68700.0
2008-12-05 10:55:00,11.91,11.98,11.9,11.93,37300.0,8.9185,8.9709,8.911,8.9335,37300.0
2008-12-05 11:00:00,11.92,11.95,11.87,11.89,29600.0,8.926,8.9485,8.8886,8.9035,29600.0
2008-12-05 11:05:00,11.89,11.92,11.86,11.88,29900.0,8.9035,8.926,8.8811,8.896,29900.0
2008-12-05 11:10:00,11.89,11.96,11.87,11.93,56500.0,8.9035,8.956,8.8886,8.9335,56500.0
2008-12-05 11:15:00,11.91,11.94,11.86,11.9,30000.0,8.9185,8.941,8.8811,8.911,30000.0
2008-12-05 11:20:00,11.89,11.9,11.78,11.78,26400.0,8.9035,8.911,8.8212,8.8212,26400.0
2008-12-05 11:25:00,11.78,11.83,11.76,11.83,38600.0,8.8212,8.8586,8.8062,8.8586,38600.0
2008-12-05 11:30:00,11.83,11.88,11.81,11.88,42200.0,8.8586,8.896,8.8436,8.896,42200.0
2008-12-05 11:35:00,11.87,11.89,11.84,11.89,37100.0,8.8886,8.9035,8.8661,8.9035,37100.0
2008-12-05 11:40:00,11.9,11.98,11.9,11.93,84200.0,8.911,8.9709,8.911,8.9335,84200.0
2008-12-05 11:45:00,11.93,11.95,11.9,11.91,17400.0,8.9335,8.9485,8.911,8.9185,17400.0
2008-12-05 11:50:00,11.91,12.02,11.91,12.01,31200.0,8.9185,9.0009,8.9185,8.9934,31200.0
2008-12-05 11:55:00,12.01,12.01,11.94,11.96,24200.0,8.9934,8.9934,8.941,8.956,24200.0
2008-12-05 12:00:00,11.96,12.02,11.84,12.0,115200.0,8.956,9.0009,8.8661,8.9859,115200.0
2008-12-05 12:05:00,11.99,11.99,11.92,11.97,84100.0,8.9784,8.9784,8.926,8.9634,84100.0
2008-12-05 12:10:00,11.97,11.98,11.94,11.98,18900.0,8.9634,8.9709,8.941,8.9709,18900.0
2008-12-05 12:15:00,11.98,11.99,11.93,11.98,43500.0,8.9709,8.9784,8.9335,8.9709,43500.0
2008-12-05 12:20:00,11.98,12.02,11.97,12.01,58100.0,8.9709,9.0009,8.9634,8.9934,58100.0
2008-12-05 12:25:00,12.01,12.04,12.0,12.04,34200.0,8.9934,9.0159,8.9859,9.0159,34200.0
2008-12-05 12:30:00,12.05,12.05,11.9,11.9,28000.0,9.0233,9.0233,8.911,8.911,28000.0
2008-12-05 12:35:00,11.91,11.94,11.91,11.93,14400.0,8.9185,8.941,8.9185,8.9335,14400.0
2008-12-05 12:40:00,11.93,11.94,11.88,11.91,19600.0,8.9335,8.941,8.896,8.9185,19600.0
2008-12-05 12:45:00,11.92,11.95,11.91,11.94,21200.0,8.926,8.9485,8.9185,8.941,21200.0
2008-12-05 12:50:00,11.94,11.94,11.91,11.93,17300.0,8.941,8.941,8.9185,8.9335,17300.0
2008-12-05 12:55:00,11.92,11.93,11.9,11.93,17800.0,8.926,8.9335,8.911,8.9335,17800.0
2008-12-05 13:00:00,11.94,12.0,11.94,11.98,21300.0,8.941,8.9859,8.941,8.9709,21300.0
2008-12-05 13:05:00,11.99,12.04,11.98,12.01,30600.0,8.9784,9.0159,8.9709,8.9934,30600.0
2008-12-05 13:10:00,12.02,12.1,12.02,12.05,23900.0,9.0009,9.0608,9.0009,9.0233,23900.0
2008-12-05 13:15:00,12.05,12.07,12.04,12.04,16400.0,9.0233,9.0383,9.0159,9.0159,16400.0
2008-12-05 13:20:00,12.04,12.08,12.02,12.05,31000.0,9.0159,9.0458,9.0009,9.0233,31000.0
2008-12-05 13:25:00,12.06,12.08,12.01,12.01,36600.0,9.0308,9.0458,8.9934,8.9934,36600.0
2008-12-05 13:30:00,12.0,12.11,12.0,12.09,36300.0,8.9859,9.0683,8.9859,9.0533,36300.0
2008-12-05 13:35:00,12.09,12.12,12.04,12.11,56100.0,9.0533,9.0758,9.0159,9.0683,56100.0
2008-12-05 13:40:00,12.11,12.15,12.08,12.15,50600.0,9.0683,9.0982,9.0458,9.0982,50600.0
2008-12-05 13:45:00,12.15,12.26,12.15,12.26,88600.0,9.0982,9.1806,9.0982,9.1806,88600.0
2008-12-05 13:50:00,12.26,12.4,12.26,12.35,163800.0,9.1806,9.2854,9.1806,9.248,163800.0
2008-12-05 13:55:00,12.35,12.45,12.34,12.35,111300.0,9.248,9.3229,9.2405,9.248,111300.0
2008-12-05 14:00:00,12.35,12.42,12.35,12.37,70900.0,9.248,9.3004,9.248,9.263,70900.0
2008-12-05 14:05:00,12.38,12.41,12.3,12.3,62500.0,9.2705,9.2929,9.2106,9.2106,62500.0
2008-12-05 14:10:00,12.29,12.36,12.29,12.34,84400.0,9.2031,9.2555,9.2031,9.2405,84400.0
2008-12-05 14:15:00,12.34,12.37,12.21,12.27,103000.0,9.2405,9.263,9.1432,9.1881,103000.0
2008-12-05 14:20:00,12.27,12.36,12.26,12.36,55100.0,9.1881,9.2555,9.1806,9.2555,55100.0
2008-12-05 14:25:00,12.37,12.42,12.31,12.31,79800.0,9.263,9.3004,9.218,9.218,79800.0
2008-12-05 14:30:00,12.31,12.41,12.28,12.41,62300.0,9.218,9.2929,9.1956,9.2929,62300.0
2008-12-05 14:35:00,12.42,12.49,12.4,12.49,62300.0,9.3004,9.3528,9.2854,9.3528,62300.0
2008-12-05 14:40:00,12.49,12.62,12.49,12.6,78600.0,9.3528,9.4502,9.3528,9.4352,78600.0
2008-12-05 14:45:00,12.6,12.72,12.55,12.69,205400.0,9.4352,9.5251,9.3978,9.5026,205400.0
2008-12-05 14:50:00,12.7,12.71,12.56,12.58,138800.0,9.5101,9.5176,9.4053,9.4202,138800.0
2008-12-05 14:55:00,12.58,12.69,12.58,12.62,80600.0,9.4202,9.5026,9.4202,9.4502,80600.0
2008-12-05 15:00:00,12.63,12.69,12.42,12.46,164900.0,9.4577,9.5026,9.3004,9.3304,164900.0
2008-12-05 15:05:00,12.47,12.59,12.47,12.53,97900.0,9.3379,9.4277,9.3379,9.3828,97900.0
2008-12-05 15:10:00,12.52,12.57,12.48,12.56,104300.0,9.3753,9.4127,9.3453,9.4053,104300.0
2008-12-05 15:15:00,12.57,12.68,12.55,12.6,69500.0,9.4127,9.4951,9.3978,9.4352,69500.0
2008-12-05 15:20:00,12.6,12.6,12.47,12.57,91500.0,9.4352,9.4352,9.3379,9.4127,91500.0
2008-12-05 15:25:00,12.57,12.7,12.56,12.69,262900.0,9.4127,9.5101,9.4053,9.5026,262900.0
2008-12-05 15:30:00,12.69,12.82,12.67,12.76,206000.0,9.5026,9.5999,9.4876,9.555,206000.0
2008-12-05 15:35:00,12.76,12.85,12.71,12.81,231000.0,9.555,9.6224,9.5176,9.5925,231000.0
2008-12-05 15:40:00,12.81,12.88,12.76,12.82,211500.0,9.5925,9.6449,9.555,9.5999,211500.0
2008-12-05 15:45:00,12.82,12.85,12.71,12.75,281300.0,9.5999,9.6224,9.5176,9.5475,281300.0
2008-12-05 15:50:00,12.75,12.88,12.74,12.85,384800.0,9.5475,9.6449,9.54,9.6224,384800.0
2008-12-05 15:55:00,12.85,12.93,12.83,12.9,450300.0,9.6224,9.6823,9.6074,9.6599,450300.0
2008-12-08 09:30:00,12.99,13.04,12.87,12.98,125700.0,9.7272,9.7647,9.6374,9.7198,125700.0
2008-12-08 09:35:00,12.99,12.99,12.89,12.95,130200.0,9.7272,9.7272,9.6524,9.6973,130200.0
2008-12-08 09:40:00,12.95,13.14,12.87,13.13,269300.0,9.6973,9.8396,9.6374,9.8321,269300.0
2008-12-08 09:45:00,13.12,13.16,12.98,13.03,95300.0,9.8246,9.8545,9.7198,9.7572,95300.0
2008-12-08 09:50:00,13.02,13.03,12.98,13.02,106800.0,9.7497,9.7572,9.7198,9.7497,106800.0
2008-12-08 09:55:00,13.01,13.02,12.86,12.94,156000.0,9.7422,9.7497,9.6299,9.6898,156000.0
2008-12-08 10:00:00,12.95,13.08,12.95,13.06,97100.0,9.6973,9.7946,9.6973,9.7797,97100.0
2008-12-08 10:05:00,13.06,13.22,13.06,13.2,94500.0,9.7797,9.8995,9.7797,9.8845,94500.0
2008-12-08 10:10:00,13.2,13.22,13.15,13.16,91500.0,9.8845,9.8995,9.8471,9.8545,91500.0
2008-12-08 10:15:00,13.15,13.18,13.07,13.09,49700.0,9.8471,9.8695,9.7872,9.8021,49700.0
2008-12-08 10:20:00,13.09,13.24,13.09,13.23,107800.0,9.8021,9.9145,9.8021,9.907,107800.0
2008-12-08 10:25:00,13.23,13.25,13.21,13.23,120400.0,9.907,9.9219,9.892,9.907,120400.0
2008-12-08 10:30:00,13.24,13.25,13.22,13.25,87200.0,9.9145,9.9219,9.8995,9.9219,87200.0
2008-12-08 10:35:00,13.24,13.3,13.23,13.3,116800.0,9.9145,9.9594,9.907,9.9594,116800.0
2008-12-08 10:40:00,13.3,13.39,13.3,13.37,53500.0,9.9594,10.0268,9.9594,10.0118,53500.0
2008-12-08 10:45:00,13.37,13.44,13.37,13.39,98000.0,10.0118,10.0642,10.0118,10.0268,98000.0
2008-12-08 10:50:00,13.39,13.44,13.39,13.42,100200.0,10.0268,10.0642,10.0268,10.0492,100200.0
2008-12-08 10:55:00,13.42,13.44,13.36,13.36,64000.0,10.0492,10.0642,10.0043,10.0043,64000.0
2008-12-08 11:00:00,13.37,13.43,13.33,13.34,281400.0,10.0118,10.0567,9.9818,9.9893,281400.0
2008-12-08 11:05:00,13.34,13.35,13.3,13.32,156100.0,9.9893,9.9968,9.9594,9.9744,156100.0
2008-12-08 11:10:00,13.32,13.33,13.26,13.3,133500.0,9.9744,9.9818,9.9294,9.9594,133500.0
2008-12-08 11:15:00,13.3,13.32,13.28,13.31,89800.0,9.9594,9.9744,9.9444,9.9669,89800.0
2008-12-08 11:20:00,13.31,13.31,13.29,13.29,49800.0,9.9669,9.9669,9.9519,9.9519,49800.0
2008-12-08 11:25:00,13.29,13.33,13.28,13.32,56100.0,9.9519,9.9818,9.9444,9.9744,56100.0
2008-12-08 11:30:00,13.32,13.37,13.32,13.35,54100.0,9.9744,10.0118,9.9744,9.9968,54100.0
2008-12-08 11:35:00,13.35,13.37,13.29,13.35,177900.0,9.9968,10.0118,9.9519,9.9968,177900.0
2008-12-08 11:40:00,13.35,13.37,13.34,13.37,65600.0,9.9968,10.0118,9.9893,10.0118,65600.0
2008-12-08 11:45:00,13.37,13.44,13.36,13.44,71000.0,10.0118,10.0642,10.0043,10.0642,71000.0
2008-12-08 11:50:00,13.44,13.47,13.43,13.46,81100.0,10.0642,10.0867,10.0567,10.0792,81100.0
2008-12-08 11:55:00,13.45,13.47,13.44,13.45,45000.0,10.0717,10.0867,10.0642,10.0717,45000.0
2008-12-08 12:00:00,13.46,13.53,13.45,13.5,163900.0,10.0792,10.1316,10.0717,10.1091,163900.0
2008-12-08 12:05:00,13.49,13.51,13.41,13.43,66400.0,10.1017,10.1166,10.0418,10.0567,66400.0
2008-12-08 12:10:00,13.42,13.43,13.37,13.38,107900.0,10.0492,10.0567,10.0118,10.0193,107900.0
2008-12-08 12:15:00,13.39,13.53,13.38,13.52,93900.0,10.0268,10.1316,10.0193,10.1241,93900.0
2008-12-08 12:20:00,13.52,13.58,13.52,13.55,63000.0,10.1241,10.1691,10.1241,10.1466,63000.0
2008-12-08 12:25:00,13.55,13.58,13.49,13.57,113800.0,10.1466,10.1691,10.1017,10.1616,113800.0
2008-12-08 12:30:00,13.57,13.6,13.56,13.56,23300.0,10.1616,10.184,10.1541,10.1541,23300.0
2008-12-08 12:35:00,13.56,13.57,13.52,13.56,55800.0,10.1541,10.1616,10.1241,10.1541,55800.0
2008-12-08 12:40:00,13.56,13.61,13.55,13.58,90200.0,10.1541,10.1915,10.1466,10.1691,90200.0
2008-12-08 12:45:00,13.59,13.64,13.56,13.57,41000.0,10.1765,10.214,10.1541,10.1616,41000.0
2008-12-08 12:50:00,13.56,13.58,13.54,13.55,143500.0,10.1541,10.1691,10.1391,10.1466,143500.0
2008-12-08 12:55:00,13.55,13.56,13.54,13.55,23500.0,10.1466,10.1541,10.1391,10.1466,23500.0
2008-12-08 13:00:00,13.55,13.61,13.54,13.59,128000.0,10.1466,10.1915,10.1391,10.1765,128000.0
2008-12-08 13:05:00,13.59,13.6,13.52,13.52,113700.0,10.1765,10.184,10.1241,10.1241,113700.0
2008-12-08 13:10:00,13.51,13.51,13.44,13.45,104800.0,10.1166,10.1166,10.0642,10.0717,104800.0
2008-12-08 13:15:00,13.45,13.45,13.37,13.41,67100.0,10.0717,10.0717,10.0118,10.0418,67100.0
2008-12-08 13:20:00,13.41,13.41,13.37,13.4,52400.0,10.0418,10.0418,10.0118,10.0343,52400.0
2008-12-08 13:25:00,13.4,13.47,13.4,13.44,33300.0,10.0343,10.0867,10.0343,10.0642,33300.0
2008-12-08 13:30:00,13.43,13.43,13.31,13.36,89400.0,10.0567,10.0567,9.9669,10.0043,89400.0
2008-12-08 13:35:00,13.36,13.36,13.24,13.32,161100.0,10.0043,10.0043,9.9145,9.9744,161100.0
2008-12-08 13:40:00,13.32,13.35,13.3,13.35,79800.0,9.9744,9.9968,9.9594,9.9968,79800.0
2008-12-08 13:45:00,13.36,13.36,13.34,13.34,83400.0,10.0043,10.0043,9.9893,9.9893,83400.0
2008-12-08 13:50:00,13.34,13.36,13.33,13.34,190500.0,9.9893,10.0043,9.9818,9.9893,190500.0
2008-12-08 13:55:00,13.35,13.41,13.33,13.4,76400.0,9.9968,10.0418,9.9818,10.0343,76400.0
2008-12-08 14:00:00,13.4,13.46,13.39,13.45,74600.0,10.0343,10.0792,10.0268,10.0717,74600.0
2008-12-08 14:05:00,13.46,13.53,13.45,13.51,81600.0,10.0792,10.1316,10.0717,10.1166,81600.0
2008-12-08 14:10:00,13.52,13.58,13.51,13.57,168500.0,10.1241,10.1691,10.1166,10.1616,168500.0
2008-12-08 14:15:00,13.57,13.62,13.56,13.59,246600.0,10.1616,10.199,10.1541,10.1765,246600.0
2008-12-08 14:20:00,13.59,13.67,13.59,13.62,122100.0,10.1765,10.2364,10.1765,10.199,122100.0
2008-12-08 14:25:00,13.63,13.69,13.61,13.63,281000.0,10.2065,10.2514,10.1915,10.2065,281000.0
2008-12-08 14:30:00,13.63,13.67,13.63,13.66,93500.0,10.2065,10.2364,10.2065,10.229,93500.0
2008-12-08 14:35:00,13.66,13.73,13.66,13.7,99000.0,10.229,10.2814,10.229,10.2589,99000.0
2008-12-08 14:40:00,13.7,13.79,13.69,13.76,243800.0,10.2589,10.3263,10.2514,10.3038,243800.0
2008-12-08 14:45:00,13.75,13.82,13.71,13.78,108500.0,10.2964,10.3488,10.2664,10.3188,108500.0
2008-12-08 14:50:00,13.79,13.79,13.74,13.74,52500.0,10.3263,10.3263,10.2889,10.2889,52500.0
2008-12-08 14:55:00,13.74,13.79,13.72,13.78,43100.0,10.2889,10.3263,10.2739,10.3188,43100.0
2008-12-08 15:00:00,13.79,13.83,13.79,13.82,134900.0,10.3263,10.3563,10.3263,10.3488,134900.0
2008-12-08 15:05:00,13.82,13.86,13.8,13.85,158200.0,10.3488,10.3787,10.3338,10.3712,158200.0
2008-12-08 15:10:00,13.86,13.88,13.82,13.86,220400.0,10.3787,10.3937,10.3488,10.3787,220400.0
2008-12-08 15:15:00,13.86,13.9,13.82,13.83,298600.0,10.3787,10.4087,10.3488,10.3563,298600.0
2008-12-08 15:20:00,13.84,13.91,13.81,13.82,161300.0,10.3637,10.4162,10.3413,10.3488,161300.0
2008-12-08 15:25:00,13.82,13.86,13.78,13.83,405200.0,10.3488,10.3787,10.3188,10.3563,405200.0
2008-12-08 15:30:00,13.83,13.83,13.79,13.83,81800.0,10.3563,10.3563,10.3263,10.3563,81800.0
2008-12-08 15:35:00,13.83,13.84,13.71,13.71,151500.0,10.3563,10.3637,10.2664,10.2664,151500.0
2008-12-08 15:40:00,13.71,13.75,13.66,13.69,167300.0,10.2664,10.2964,10.229,10.2514,167300.0
2008-12-08 15:45:00,13.68,13.7,13.59,13.65,372700.0,10.2439,10.2589,10.1765,10.2215,372700.0
2008-12-08 15:50:00,13.66,13.76,13.66,13.72,383100.0,10.229,10.3038,10.229,10.2739,383100.0
2008-12-08 15:55:00,13.72,13.85,13.69,13.74,409900.0,10.2739,10.3712,10.2514,10.2889,409900.0
2008-12-09 09:30:00,13.7,13.7,13.48,13.53,157000.0,10.2589,10.2589,10.0942,10.1316,157000.0
2008-12-09 09:35:00,13.54,13.74,13.51,13.7,97900.0,10.1391,10.2889,10.1166,10.2589,97900.0
2008-12-09 09:40:00,13.7,13.77,13.66,13.76,167900.0,10.2589,10.3113,10.229,10.3038,167900.0
2008-12-09 09:45:00,13.76,13.91,13.76,13.85,99700.0,10.3038,10.4162,10.3038,10.3712,99700.0
2008-12-09 09:50:00,13.86,13.92,13.86,13.89,102400.0,10.3787,10.4237,10.3787,10.4012,102400.0
2008-12-09 09:55:00,13.89,13.89,13.82,13.88,56500.0,10.4012,10.4012,10.3488,10.3937,56500.0
2008-12-09 10:00:00,13.88,14.08,13.84,14.08,221400.0,10.3937,10.5435,10.3637,10.5435,221400.0
2008-12-09 10:05:00,14.09,14.14,13.99,14.0,116700.0,10.551,10.5884,10.4761,10.4836,116700.0
2008-12-09 10:10:00,14.01,14.05,14.0,14.04,131400.0,10.491,10.521,10.4836,10.5135,131400.0
2008-12-09 10:15:00,14.03,14.15,14.01,14.09,183300.0,10.506,10.5959,10.491,10.551,183300.0
2008-12-09 10:20:00,14.09,14.14,14.08,14.11,248200.0,10.551,10.5884,10.5435,10.5659,248200.0
2008-12-09 10:25:00,14.1,14.19,14.1,14.14,129300.0,10.5584,10.6258,10.5584,10.5884,129300.0
2008-12-09 10:30:00,14.14,14.22,14.14,14.21,85900.0,10.5884,10.6483,10.5884,10.6408,85900.0
2008-12-09 10:35:00,14.22,14.25,14.18,14.18,139500.0,10.6483,10.6708,10.6183,10.6183,139500.0
2008-12-09 10:40:00,14.18,14.25,14.11,14.25,84500.0,10.6183,10.6708,10.5659,10.6708,84500.0
2008-12-09 10:45:00,14.25,14.32,14.23,14.27,147500.0,10.6708,10.7232,10.6558,10.6857,147500.0
2008-12-09 10:50:00,14.27,14.34,14.15,14.17,70000.0,10.6857,10.7382,10.5959,10.6109,70000.0
2008-12-09 10:55:00,14.17,14.19,14.13,14.16,223600.0,10.6109,10.6258,10.5809,10.6034,223600.0
2008-12-09 11:00:00,14.16,14.24,14.16,14.19,187400.0,10.6034,10.6633,10.6034,10.6258,187400.0
2008-12-09 11:05:00,14.2,14.22,14.06,14.06,98100.0,10.6333,10.6483,10.5285,10.5285,98100.0
2008-12-09 11:10:00,14.06,14.09,14.03,14.05,100300.0,10.5285,10.551,10.506,10.521,100300.0
2008-12-09 11:15:00,14.04,14.09,14.03,14.04,52800.0,10.5135,10.551,10.506,10.5135,52800.0
2008-12-09 11:20:00,14.04,14.05,13.99,14.01,71500.0,10.5135,10.521,10.4761,10.491,71500.0
2008-12-09 11:25:00,14.0,14.07,13.98,14.0,164600.0,10.4836,10.536,10.4686,10.4836,164600.0
2008-12-09 11:30:00,13.99,14.05,13.98,14.0,53400.0,10.4761,10.521,10.4686,10.4836,53400.0
2008-12-09 11:35:00,14.0,14.01,13.91,13.91,91800.0,10.4836,10.491,10.4162,10.4162,91800.0
2008-12-09 11:40:00,13.91,13.98,13.91,13.95,56300.0,10.4162,10.4686,10.4162,10.4461,56300.0
2008-12-09 11:45:00,13.96,14.02,13.96,13.98,60000.0,10.4536,10.4985,10.4536,10.4686,60000.0
2008-12-09 11:50:00,13.98,14.02,13.98,14.0,65500.0,10.4686,10.4985,10.4686,10.4836,65500.0
2008-12-09 11:55:00,14.0,14.02,13.97,13.98,30300.0,10.4836,10.4985,10.4611,10.4686,30300.0
2008-12-09 12:00:00,13.97,14.04,13.95,14.03,62800.0,10.4611,10.5135,10.4461,10.506,62800.0
2008-12-09 12:05:00,14.03,14.09,14.02,14.05,96400.0,10.506,10.551,10.4985,10.521,96400.0
2008-12-09 12:10:00,14.05,14.05,13.98,14.0,52000.0,10.521,10.521,10.4686,10.4836,52000.0
2008-12-09 12:15:00,14.0,14.03,13.95,14.02,93800.0,10.4836,10.506,10.4461,10.4985,93800.0
2008-12-09 12:20:00,14.02,14.02,13.97,14.02,133500.0,10.4985,10.4985,10.4611,10.4985,133500.0
2008-12-09 12:25:00,14.02,14.03,14.0,14.01,68500.0,10.4985,10.506,10.4836,10.491,68500.0
2008-12-09 12:30:00,14.01,14.09,14.0,14.06,107300.0,10.491,10.551,10.4836,10.5285,107300.0
2008-12-09 12:35:00,14.05,14.14,14.05,14.13,104500.0,10.521,10.5884,10.521,10.5809,104500.0
2008-12-09 12:40:00,14.13,14.26,14.13,14.21,200000.0,10.5809,10.6783,10.5809,10.6408,200000.0
2008-12-09 12:45:00,14.2,14.23,14.17,14.21,60400.0,10.6333,10.6558,10.6109,10.6408,60400.0
2008-12-09 12:50:00,14.2,14.24,14.18,14.18,68900.0,10.6333,10.6633,10.6183,10.6183,68900.0
2008-12-09 12:55:00,14.18,14.19,14.05,14.07,176800.0,10.6183,10.6258,10.521,10.536,176800.0
2008-12-09 13:00:00,14.06,14.07,14.0,14.07,57600.0,10.5285,10.536,10.4836,10.536,57600.0
2008-12-09 13:05:00,14.07,14.11,14.06,14.1,82400.0,10.536,10.5659,10.5285,10.5584,82400.0
2008-12-09 13:10:00,14.09,14.1,13.97,13.98,70200.0,10.551,10.5584,10.4611,10.4686,70200.0
2008-12-09 13:15:00,13.97,13.97,13.87,13.9,55200.0,10.4611,10.4611,10.3862,10.4087,55200.0
2008-12-09 13:20:00,13.89,13.9,13.86,13.89,47200.0,10.4012,10.4087,10.3787,10.4012,47200.0
2008-12-09 13:25:00,13.89,13.9,13.86,13.88,77800.0,10.4012,10.4087,10.3787,10.3937,77800.0
2008-12-09 13:30:00,13.87,13.91,13.86,13.86,62900.0,10.3862,10.4162,10.3787,10.3787,62900.0
2008-12-09 13:35:00,13.86,13.88,13.82,13.87,81100.0,10.3787,10.3937,10.3488,10.3862,81100.0
2008-12-09 13:40:00,13.87,13.92,13.87,13.89,64000.0,10.3862,10.4237,10.3862,10.4012,64000.0
2008-12-09 13:45:00,13.89,14.0,13.88,14.0,37100.0,10.4012,10.4836,10.3937,10.4836,37100.0
2008-12-09 13:50:00,14.0,14.0,13.93,13.94,72000.0,10.4836,10.4836,10.4311,10.4386,72000.0
2008-12-09 13:55:00,13.95,13.98,13.93,13.95,61800.0,10.4461,10.4686,10.4311,10.4461,61800.0
2008-12-09 14:00:00,13.95,13.96,13.89,13.9,66200.0,10.4461,10.4536,10.4012,10.4087,66200.0
2008-12-09 14:05:00,13.9,13.9,13.82,13.83,66900.0,10.4087,10.4087,10.3488,10.3563,66900.0
2008-12-09 14:10:00,13.83,13.86,13.82,13.85,81400.0,10.3563,10.3787,10.3488,10.3712,81400.0
2008-12-09 14:15:00,13.85,13.95,13.85,13.94,129600.0,10.3712,10.4461,10.3712,10.4386,129600.0
2008-12-09 14:20:00,13.94,13.96,13.83,13.84,159500.0,10.4386,10.4536,10.3563,10.3637,159500.0
2008-12-09 14:25:00,13.84,13.84,13.76,13.81,113200.0,10.3637,10.3637,10.3038,10.3413,113200.0
2008-12-09 14:30:00,13.81,13.81,13.75,13.78,95300.0,10.3413,10.3413,10.2964,10.3188,95300.0
2008-12-09 14:35:00,13.79,13.89,13.79,13.88,158000.0,10.3263,10.4012,10.3263,10.3937,158000.0
2008-12-09 14:40:00,13.88,13.97,13.88,13.92,166900.0,10.3937,10.4611,10.3937,10.4237,166900.0
2008-12-09 14:45:00,13.92,14.02,13.9,13.95,175600.0,10.4237,10.4985,10.4087,10.4461,175600.0
2008-12-09 14:50:00,13.94,13.95,13.85,13.9,108600.0,10.4386,10.4461,10.3712,10.4087,108600.0
2008-12-09 14:55:00,13.9,14.0,13.9,13.98,125600.0,10.4087,10.4836,10.4087,10.4686,125600.0
2008-12-09 15:00:00,13.98,14.06,13.94,13.97,136400.0,10.4686,10.5285,10.4386,10.4611,136400.0
2008-12-09 15:05:00,13.97,14.06,13.95,14.03,168300.0,10.4611,10.5285,10.4461,10.506,168300.0
2008-12-09 15:10:00,14.02,14.02,13.94,13.99,180000.0,10.4985,10.4985,10.4386,10.4761,180000.0
2008-12-09 15:15:00,13.99,14.05,13.95,14.05,106200.0,10.4761,10.521,10.4461,10.521,106200.0
2008-12-09 15:20:00,14.05,14.1,13.98,14.0,93600.0,10.521,10.5584,10.4686,10.4836,93600.0
2008-12-09 15:25:00,14.0,14.01,13.91,13.91,231900.0,10.4836,10.491,10.4162,10.4162,231900.0
2008-12-09 15:30:00,13.91,13.94,13.87,13.9,107100.0,10.4162,10.4386,10.3862,10.4087,107100.0
2008-12-09 15:35:00,13.91,13.95,13.84,13.9,155400.0,10.4162,10.4461,10.3637,10.4087,155400.0
2008-12-09 15:40:00,13.9,13.99,13.88,13.95,114300.0,10.4087,10.4761,10.3937,10.4461,114300.0
2008-12-09 15:45:00,13.94,13.94,13.88,13.91,182900.0,10.4386,10.4386,10.3937,10.4162,182900.0
2008-12-09 15:50:00,13.9,13.95,13.86,13.9,375900.0,10.4087,10.4461,10.3787,10.4087,375900.0
2008-12-09 15:55:00,13.89,13.9,13.85,13.9,310300.0,10.4012,10.4087,10.3712,10.4087,310300.0
2008-12-10 09:30:00,13.71,14.08,13.7,13.81,82300.0,10.2664,10.5435,10.2589,10.3413,82300.0
2008-12-10 09:35:00,13.81,13.87,13.71,13.78,127600.0,10.3413,10.3862,10.2664,10.3188,127600.0
2008-12-10 09:40:00,13.79,13.88,13.77,13.8,117500.0,10.3263,10.3937,10.3113,10.3338,117500.0
2008-12-10 09:45:00,13.79,13.86,13.78,13.83,104300.0,10.3263,10.3787,10.3188,10.3563,104300.0
2008-12-10 09:50:00,13.82,13.89,13.8,13.83,91800.0,10.3488,10.4012,10.3338,10.3563,91800.0
2008-12-10 09:55:00,13.84,13.91,13.82,13.87,74200.0,10.3637,10.4162,10.3488,10.3862,74200.0
2008-12-10 10:00:00,13.87,13.98,13.86,13.98,49400.0,10.3862,10.4686,10.3787,10.4686,49400.0
2008-12-10 10:05:00,13.98,14.0,13.95,13.96,55800.0,10.4686,10.4836,10.4461,10.4536,55800.0
2008-12-10 10:10:00,13.96,14.04,13.95,14.02,105600.0,10.4536,10.5135,10.4461,10.4985,105600.0
2008-12-10 10:15:00,14.03,14.07,13.99,14.07,90200.0,10.506,10.536,10.4761,10.536,90200.0
2008-12-10 10:20:00,14.08,14.09,14.0,14.0,106400.0,10.5435,10.551,10.4836,10.4836,106400.0
2008-12-10 10:25:00,14.01,14.02,13.99,14.0,107100.0,10.491,10.4985,10.4761,10.4836,107100.0
2008-12-10 10:30:00,14.0,14.04,14.0,14.01,117700.0,10.4836,10.5135,10.4836,10.491,117700.0
2008-12-10 10:35:00,14.0,14.04,13.98,14.02,214100.0,10.4836,10.5135,10.4686,10.4985,214100.0
2008-12-10 10:40:00,14.02,14.05,13.99,13.99,141100.0,10.4985,10.521,10.4761,10.4761,141100.0
2008-12-10 10:45:00,13.99,14.01,13.91,13.93,222500.0,10.4761,10.491,10.4162,10.4311,222500.0
2008-12-10 10:50:00,13.94,13.95,13.88,13.89,181300.0,10.4386,10.4461,10.3937,10.4012,181300.0
2008-12-10 10:55:00,13.9,13.93,13.86,13.92,192800.0,10.4087,10.4311,10.3787,10.4237,192800.0
2008-12-10 11:00:00,13.93,13.99,13.87,13.99,149000.0,10.4311,10.4761,10.3862,10.4761,149000.0
2008-12-10 11:05:00,13.99,13.99,13.93,13.95,80700.0,10.4761,10.4761,10.4311,10.4461,80700.0
2008-12-10 11:10:00,13.95,14.01,13.95,13.99,58400.0,10.4461,10.491,10.4461,10.4761,58400.0
2008-12-10 11:15:00,13.99,14.05,13.98,14.02,63200.0,10.4761,10.521,10.4686,10.4985,63200.0
2008-12-10 11:20:00,14.01,14.04,14.0,14.02,33600.0,10.491,10.5135,10.4836,10.4985,33600.0
2008-12-10 11:25:00,14.02,14.02,13.97,13.99,74100.0,10.4985,10.4985,10.4611,10.4761,74100.0
2008-12-10 11:30:00,14.0,14.03,13.98,14.01,36000.0,10.4836,10.506,10.4686,10.491,36000.0
2008-12-10 11:35:00,14.0,14.06,13.99,14.04,88400.0,10.4836,10.5285,10.4761,10.5135,88400.0
2008-12-10 11:40:00,14.04,14.06,14.02,14.04,31600.0,10.5135,10.5285,10.4985,10.5135,31600.0
2008-12-10 11:45:00,14.04,14.1,14.04,14.07,70800.0,10.5135,10.5584,10.5135,10.536,70800.0
2008-12-10 11:50:00,14.07,14.1,14.05,14.05,29500.0,10.536,10.5584,10.521,10.521,29500.0
2008-12-10 11:55:00,14.05,14.05,14.0,14.02,36500.0,10.521,10.521,10.4836,10.4985,36500.0
2008-12-10 12:00:00,14.03,14.04,13.99,14.03,76200.0,10.506,10.5135,10.4761,10.506,76200.0
2008-12-10 12:05:00,14.04,14.06,14.01,14.03,33100.0,10.5135,10.5285,10.491,10.506,33100.0
2008-12-10 12:10:00,14.03,14.08,14.03,14.05,48500.0,10.506,10.5435,10.506,10.521,48500.0
2008-12-10 12:15:00,14.06,14.08,14.02,14.08,84400.0,10.5285,10.5435,10.4985,10.5435,84400.0
2008-12-10 12:20:00,14.08,14.09,14.04,14.07,93400.0,10.5435,10.551,10.5135,10.536,93400.0
2008-12-10 12:25:00,14.07,14.11,14.05,14.05,135700.0,10.536,10.5659,10.521,10.521,135700.0
2008-12-10 12:30:00,14.05,14.06,14.01,14.03,23500.0,10.521,10.5285,10.491,10.506,23500.0
2008-12-10 12:35:00,14.04,14.06,14.0,14.02,54400.0,10.5135,10.5285,10.4836,10.4985,54400.0
2008-12-10 12:40:00,14.02,14.06,14.02,14.05,39200.0,10.4985,10.5285,10.4985,10.521,39200.0
2008-12-10 12:45:00,14.04,14.06,14.01,14.04,45400.0,10.5135,10.5285,10.491,10.5135,45400.0
2008-12-10 12:50:00,14.04,14.06,14.01,14.01,19900.0,10.5135,10.5285,10.491,10.491,19900.0
2008-12-10 12:55:00,14.0,14.02,13.99,13.99,21600.0,10.4836,10.4985,10.4761,10.4761,21600.0
2008-12-10 13:00:00,13.99,14.04,13.99,14.02,79700.0,10.4761,10.5135,10.4761,10.4985,79700.0
2008-12-10 13:05:00,14.02,14.04,14.02,14.03,44600.0,10.4985,10.5135,10.4985,10.506,44600.0
2008-12-10 13:10:00,14.03,14.09,14.03,14.06,52900.0,10.506,10.551,10.506,10.5285,52900.0
2008-12-10 13:15:00,14.07,14.1,14.06,14.06,34400.0,10.536,10.5584,10.5285,10.5285,34400.0
2008-12-10 13:20:00,14.06,14.08,14.05,14.05,42000.0,10.5285,10.5435,10.521,10.521,42000.0
2008-12-10 13:25:00,14.06,14.07,14.03,14.04,46100.0,10.5285,10.536,10.506,10.5135,46100.0
2008-12-10 13:30:00,14.04,14.07,14.02,14.02,45100.0,10.5135,10.536,10.4985,10.4985,45100.0
2008-12-10 13:35:00,14.03,14.03,13.98,14.0,139600.0,10.506,10.506,10.4686,10.4836,139600.0
2008-12-10 13:40:00,14.01,14.03,14.0,14.0,46400.0,10.491,10.506,10.4836,10.4836,46400.0
2008-12-10 13:45:00,14.0,14.04,14.0,14.03,52500.0,10.4836,10.5135,10.4836,10.506,52500.0
2008-12-10 13:50:00,14.03,14.03,13.98,13.99,133400.0,10.506,10.506,10.4686,10.4761,133400.0
2008-12-10 13:55:00,13.99,14.0,13.95,13.97,109000.0,10.4761,10.4836,10.4461,10.4611,109000.0
2008-12-10 14:00:00,13.96,13.98,13.93,13.93,74400.0,10.4536,10.4686,10.4311,10.4311,74400.0
2008-12-10 14:05:00,13.93,13.96,13.92,13.95,85600.0,10.4311,10.4536,10.4237,10.4461,85600.0
2008-12-10 14:10:00,13.96,14.04,13.95,13.98,86700.0,10.4536,10.5135,10.4461,10.4686,86700.0
2008-12-10 14:15:00,13.98,13.99,13.96,13.97,36500.0,10.4686,10.4761,10.4536,10.4611,36500.0
2008-12-10 14:20:00,13.97,13.97,13.8,13.84,117300.0,10.4611,10.4611,10.3338,10.3637,117300.0
2008-12-10 14:25:00,13.84,13.88,13.83,13.87,51200.0,10.3637,10.3937,10.3563,10.3862,51200.0
2008-12-10 14:30:00,13.88,13.88,13.85,13.86,59000.0,10.3937,10.3937,10.3712,10.3787,59000.0
2008-12-10 14:35:00,13.88,13.96,13.87,13.95,77200.0,10.3937,10.4536,10.3862,10.4461,77200.0
2008-12-10 14:40:00,13.95,14.0,13.93,14.0,64500.0,10.4461,10.4836,10.4311,10.4836,64500.0
2008-12-10 14:45:00,14.0,14.03,13.88,13.88,126100.0,10.4836,10.506,10.3937,10.3937,126100.0
2008-12-10 14:50:00,13.87,13.94,13.85,13.93,105800.0,10.3862,10.4386,10.3712,10.4311,105800.0
2008-12-10 14:55:00,13.93,13.93,13.86,13.89,50000.0,10.4311,10.4311,10.3787,10.4012,50000.0
2008-12-10 15:00:00,13.89,13.92,13.87,13.88,74000.0,10.4012,10.4237,10.3862,10.3937,74000.0
2008-12-10 15:05:00,13.89,13.99,13.87,13.97,71600.0,10.4012,10.4761,10.3862,10.4611,71600.0
2008-12-10 15:10:00,13.97,13.99,13.92,13.99,64700.0,10.4611,10.4761,10.4237,10.4761,64700.0
2008-12-10 15:15:00,13.99,14.02,13.96,13.96,84100.0,10.4761,10.4985,10.4536,10.4536,84100.0
2008-12-10 15:20:00,13.97,13.98,13.92,13.95,75700.0,10.4611,10.4686,10.4237,10.4461,75700.0
2008-12-10 15:25:00,13.96,14.03,13.95,14.02,93800.0,10.4536,10.506,10.4461,10.4985,93800.0
2008-12-10 15:30:00,14.03,14.03,13.93,13.93,96200.0,10.506,10.506,10.4311,10.4311,96200.0
2008-12-10 15:35:00,13.93,13.96,13.92,13.92,78500.0,10.4311,10.4536,10.4237,10.4237,78500.0
2008-12-10 15:40:00,13.93,14.0,13.93,13.98,88700.0,10.4311,10.4836,10.4311,10.4686,88700.0
2008-12-10 15:45:00,13.98,14.05,13.97,14.02,94800.0,10.4686,10.521,10.4611,10.4985,94800.0
2008-12-10 15:50:00,14.02,14.08,14.01,14.01,146400.0,10.4985,10.5435,10.491,10.491,146400.0
2008-12-10 15:55:00,14.01,14.06,14.01,14.02,189400.0,10.491,10.5285,10.491,10.4985,189400.0
2008-12-11 09:30:00,13.85,14.05,13.72,13.73,53900.0,10.3712,10.521,10.2739,10.2814,53900.0
2008-12-11 09:35:00,13.73,13.92,13.7,13.91,64600.0,10.2814,10.4237,10.2589,10.4162,64600.0
2008-12-11 09:40:00,13.91,13.94,13.73,13.74,74600.0,10.4162,10.4386,10.2814,10.2889,74600.0
2008-12-11 09:45:00,13.75,13.89,13.73,13.82,97300.0,10.2964,10.4012,10.2814,10.3488,97300.0
2008-12-11 09:50:00,13.82,13.93,13.82,13.84,55600.0,10.3488,10.4311,10.3488,10.3637,55600.0
2008-12-11 09:55:00,13.85,13.91,13.75,13.9,51000.0,10.3712,10.4162,10.2964,10.4087,51000.0
2008-12-11 10:00:00,13.9,13.95,13.87,13.94,43600.0,10.4087,10.4461,10.3862,10.4386,43600.0
2008-12-11 10:05:00,13.95,13.95,13.82,13.83,79800.0,10.4461,10.4461,10.3488,10.3563,79800.0
2008-12-11 10:10:00,13.84,13.96,13.83,13.95,124500.0,10.3637,10.4536,10.3563,10.4461,124500.0
2008-12-11 10:15:00,13.96,13.99,13.92,13.94,135900.0,10.4536,10.4761,10.4237,10.4386,135900.0
2008-12-11 10:20:00,13.93,14.03,13.92,13.99,159600.0,10.4311,10.506,10.4237,10.4761,159600.0
2008-12-11 10:25:00,13.99,13.99,13.92,13.93,112000.0,10.4761,10.4761,10.4237,10.4311,112000.0
2008-12-11 10:30:00,13.93,14.02,13.91,14.02,142600.0,10.4311,10.4985,10.4162,10.4985,142600.0
2008-12-11 10:35:00,14.01,14.05,13.98,14.04,40300.0,10.491,10.521,10.4686,10.5135,40300.0
2008-12-11 10:40:00,14.03,14.05,13.97,14.02,39700.0,10.506,10.521,10.4611,10.4985,39700.0
2008-12-11 10:45:00,14.02,14.08,13.98,14.05,73300.0,10.4985,10.5435,10.4686,10.521,73300.0
2008-12-11 10:50:00,14.05,14.09,14.02,14.04,81600.0,10.521,10.551,10.4985,10.5135,81600.0
2008-12-11 10:55:00,14.05,14.1,14.03,14.09,61000.0,10.521,10.5584,10.506,10.551,61000.0
2008-12-11 11:00:00,14.09,14.1,14.05,14.06,54100.0,10.551,10.5584,10.521,10.5285,54100.0
2008-12-11 11:05:00,14.06,14.1,14.06,14.08,37000.0,10.5285,10.5584,10.5285,10.5435,37000.0
2008-12-11 11:10:00,14.07,14.2,14.07,14.16,83200.0,10.536,10.6333,10.536,10.6034,83200.0
2008-12-11 11:15:00,14.16,14.16,14.04,14.04,76000.0,10.6034,10.6034,10.5135,10.5135,76000.0
2008-12-11 11:20:00,14.04,14.04,13.95,13.95,58800.0,10.5135,10.5135,10.4461,10.4461,58800.0
2008-12-11 11:25:00,13.95,13.99,13.95,13.97,27500.0,10.4461,10.4761,10.4461,10.4611,27500.0
2008-12-11 11:30:00,13.97,14.03,13.96,13.96,31600.0,10.4611,10.506,10.4536,10.4536,31600.0
2008-12-11 11:35:00,13.97,14.02,13.96,14.02,33000.0,10.4611,10.4985,10.4536,10.4985,33000.0
2008-12-11 11:40:00,14.03,14.07,14.02,14.07,28100.0,10.506,10.536,10.4985,10.536,28100.0
2008-12-11 11:45:00,14.06,14.06,14.01,14.05,33900.0,10.5285,10.5285,10.491,10.521,33900.0
2008-12-11 11:50:00,14.04,14.06,14.03,14.06,20400.0,10.5135,10.5285,10.506,10.5285,20400.0
2008-12-11 11:55:00,14.07,14.16,14.06,14.15,47900.0,10.536,10.6034,10.5285,10.5959,47900.0
2008-12-11 12:00:00,14.14,14.23,14.13,14.2,109000.0,10.5884,10.6558,10.5809,10.6333,109000.0
2008-12-11 12:05:00,14.19,14.24,14.18,14.21,55900.0,10.6258,10.6633,10.6183,10.6408,55900.0
2008-12-11 12:10:00,14.21,14.23,14.14,14.14,54300.0,10.6408,10.6558,10.5884,10.5884,54300.0
2008-12-11 12:15:00,14.15,14.15,14.11,14.13,22000.0,10.5959,10.5959,10.5659,10.5809,22000.0
2008-12-11 12:20:00,14.14,14.15,14.06,14.08,33900.0,10.5884,10.5959,10.5285,10.5435,33900.0
2008-12-11 12:25:00,14.08,14.1,14.04,14.05,17400.0,10.5435,10.5584,10.5135,10.521,17400.0
2008-12-11 12:30:00,14.06,14.08,14.04,14.07,8100.0,10.5285,10.5435,10.5135,10.536,8100.0
2008-12-11 12:35:00,14.08,14.12,14.03,14.03,27600.0,10.5435,10.5734,10.506,10.506,27600.0
2008-12-11 12:40:00,14.04,14.06,14.02,14.03,27400.0,10.5135,10.5285,10.4985,10.506,27400.0
2008-12-11 12:45:00,14.03,14.04,14.01,14.04,22100.0,10.506,10.5135,10.491,10.5135,22100.0
2008-12-11 12:50:00,14.04,14.09,14.02,14.07,45800.0,10.5135,10.551,10.4985,10.536,45800.0
2008-12-11 12:55:00,14.07,14.12,14.07,14.11,32100.0,10.536,10.5734,10.536,10.5659,32100.0
2008-12-11 13:00:00,14.11,14.11,14.07,14.08,17600.0,10.5659,10.5659,10.536,10.5435,17600.0
2008-12-11 13:05:00,14.08,14.08,14.03,14.04,16700.0,10.5435,10.5435,10.506,10.5135,16700.0
2008-12-11 13:10:00,14.03,14.05,14.0,14.0,29700.0,10.506,10.521,10.4836,10.4836,29700.0
2008-12-11 13:15:00,14.0,14.0,13.94,13.94,71600.0,10.4836,10.4836,10.4386,10.4386,71600.0
2008-12-11 13:20:00,13.94,13.94,13.84,13.85,64700.0,10.4386,10.4386,10.3637,10.3712,64700.0
2008-12-11 13:25:00,13.85,13.87,13.85,13.85,34200.0,10.3712,10.3862,10.3712,10.3712,34200.0
2008-12-11 13:30:00,13.85,13.87,13.84,13.85,48100.0,10.3712,10.3862,10.3637,10.3712,48100.0
2008-12-11 13:35:00,13.85,13.89,13.84,13.88,50900.0,10.3712,10.4012,10.3637,10.3937,50900.0
2008-12-11 13:40:00,13.89,13.9,13.85,13.86,49700.0,10.4012,10.4087,10.3712,10.3787,49700.0
2008-12-11 13:45:00,13.86,13.9,13.85,13.87,38100.0,10.3787,10.4087,10.3712,10.3862,38100.0
2008-12-11 13:50:00,13.87,13.87,13.81,13.83,20400.0,10.3862,10.3862,10.3413,10.3563,20400.0
2008-12-11 13:55:00,13.83,13.83,13.73,13.74,50000.0,10.3563,10.3563,10.2814,10.2889,50000.0
2008-12-11 14:00:00,13.74,13.78,13.74,13.76,91900.0,10.2889,10.3188,10.2889,10.3038,91900.0
2008-12-11 14:05:00,13.75,13.76,13.73,13.73,62600.0,10.2964,10.3038,10.2814,10.2814,62600.0
2008-12-11 14:10:00,13.73,13.75,13.72,13.73,28500.0,10.2814,10.2964,10.2739,10.2814,28500.0
2008-12-11 14:15:00,13.74,13.75,13.73,13.73,42800.0,10.2889,10.2964,10.2814,10.2814,42800.0
2008-12-11 14:20:00,13.74,13.74,13.65,13.66,45600.0,10.2889,10.2889,10.2215,10.229,45600.0
2008-12-11 14:25:00,13.66,13.68,13.62,13.68,40500.0,10.229,10.2439,10.199,10.2439,40500.0
2008-12-11 14:30:00,13.67,13.73,13.66,13.7,38600.0,10.2364,10.2814,10.229,10.2589,38600.0
2008-12-11 14:35:00,13.69,13.72,13.62,13.62,49100.0,10.2514,10.2739,10.199,10.199,49100.0
2008-12-11 14:40:00,13.63,13.64,13.57,13.57,33700.0,10.2065,10.214,10.1616,10.1616,33700.0
2008-12-11 14:45:00,13.57,13.58,13.5,13.51,174400.0,10.1616,10.1691,10.1091,10.1166,174400.0
2008-12-11 14:50:00,13.51,13.53,13.49,13.5,117900.0,10.1166,10.1316,10.1017,10.1091,117900.0
2008-12-11 14:55:00,13.49,13.51,13.4,13.43,102700.0,10.1017,10.1166,10.0343,10.0567,102700.0
2008-12-11 15:00:00,13.43,13.43,13.35,13.41,73000.0,10.0567,10.0567,9.9968,10.0418,73000.0
2008-12-11 15:05:00,13.41,13.42,13.34,13.41,70700.0,10.0418,10.0492,9.9893,10.0418,70700.0
2008-12-11 15:10:00,13.41,13.42,13.36,13.39,76300.0,10.0418,10.0492,10.0043,10.0268,76300.0
2008-12-11 15:15:00,13.38,13.42,13.34,13.41,96800.0,10.0193,10.0492,9.9893,10.0418,96800.0
2008-12-11 15:20:00,13.4,13.45,13.39,13.44,79700.0,10.0343,10.0717,10.0268,10.0642,79700.0
2008-12-11 15:25:00,13.45,13.51,13.44,13.47,82600.0,10.0717,10.1166,10.0642,10.0867,82600.0
2008-12-11 15:30:00,13.48,13.48,13.35,13.35,78500.0,10.0942,10.0942,9.9968,9.9968,78500.0
2008-12-11 15:35:00,13.35,13.38,13.28,13.34,166100.0,9.9968,10.0193,9.9444,9.9893,166100.0
2008-12-11 15:40:00,13.33,13.47,13.32,13.47,193300.0,9.9818,10.0867,9.9744,10.0867,193300.0
2008-12-11 15:45:00,13.46,13.52,13.44,13.5,298100.0,10.0792,10.1241,10.0642,10.1091,298100.0
2008-12-11 15:50:00,13.5,13.53,13.4,13.51,307500.0,10.1091,10.1316,10.0343,10.1166,307500.0
2008-12-11 15:55:00,13.51,13.52,13.48,13.51,396200.0,10.1166,10.1241,10.0942,10.1166,396200.0
2008-12-12 09:30:00,13.49,13.49,13.13,13.33,60200.0,10.1017,10.1017,9.8321,9.9818,60200.0
2008-12-12 09:35:00,13.33,13.36,13.24,13.3,66800.0,9.9818,10.0043,9.9145,9.9594,66800.0
2008-12-12 09:40:00,13.29,13.37,13.22,13.34,84200.0,9.9519,10.0118,9.8995,9.9893,84200.0
2008-12-12 09:45:00,13.35,13.41,13.21,13.31,103500.0,9.9968,10.0418,9.892,9.9669,103500.0
2008-12-12 09:50:00,13.32,13.5,13.3,13.45,103800.0,9.9744,10.1091,9.9594,10.0717,103800.0
2008-12-12 09:55:00,13.45,13.58,13.41,13.48,71400.0,10.0717,10.1691,10.0418,10.0942,71400.0
2008-12-12 10:00:00,13.48,13.52,13.46,13.48,122500.0,10.0942,10.1241,10.0792,10.0942,122500.0
2008-12-12 10:05:00,13.49,13.51,13.36,13.38,120800.0,10.1017,10.1166,10.0043,10.0193,120800.0
2008-12-12 10:10:00,13.38,13.38,13.32,13.35,119500.0,10.0193,10.0193,9.9744,9.9968,119500.0
2008-12-12 10:15:00,13.35,13.35,13.18,13.18,125000.0,9.9968,9.9968,9.8695,9.8695,125000.0
2008-12-12 10:20:00,13.2,13.24,13.17,13.22,140700.0,9.8845,9.9145,9.862,9.8995,140700.0
2008-12-12 10:25:00,13.21,13.25,13.18,13.24,85300.0,9.892,9.9219,9.8695,9.9145,85300.0
2008-12-12 10:30:00,13.24,13.25,13.11,13.13,91600.0,9.9145,9.9219,9.8171,9.8321,91600.0
2008-12-12 10:35:00,13.14,13.19,13.13,13.14,59800.0,9.8396,9.877,9.8321,9.8396,59800.0
2008-12-12 10:40:00,13.13,13.33,13.11,13.32,73100.0,9.8321,9.9818,9.8171,9.9744,73100.0
2008-12-12 10:45:00,13.31,13.35,13.25,13.3,96400.0,9.9669,9.9968,9.9219,9.9594,96400.0
2008-12-12 10:50:00,13.29,13.32,13.27,13.32,51200.0,9.9519,9.9744,9.9369,9.9744,51200.0
2008-12-12 10:55:00,13.33,13.48,13.33,13.46,128000.0,9.9818,10.0942,9.9818,10.0792,128000.0
2008-12-12 11:00:00,13.45,13.55,13.41,13.47,224200.0,10.0717,10.1466,10.0418,10.0867,224200.0
2008-12-12 11:05:00,13.47,13.61,13.45,13.54,110200.0,10.0867,10.1915,10.0717,10.1391,110200.0
2008-12-12 11:10:00,13.54,13.54,13.41,13.43,58100.0,10.1391,10.1391,10.0418,10.0567,58100.0
2008-12-12 11:15:00,13.43,13.46,13.4,13.44,44800.0,10.0567,10.0792,10.0343,10.0642,44800.0
2008-12-12 11:20:00,13.45,13.48,13.44,13.47,33600.0,10.0717,10.0942,10.0642,10.0867,33600.0
2008-12-12 11:25:00,13.47,13.47,13.43,13.44,62900.0,10.0867,10.0867,10.0567,10.0642,62900.0
2008-12-12 11:30:00,13.45,13.47,13.39,13.46,31600.0,10.0717,10.0867,10.0268,10.0792,31600.0
2008-12-12 11:35:00,13.46,13.49,13.39,13.4,33400.0,10.0792,10.1017,10.0268,10.0343,33400.0
2008-12-12 11:40:00,13.39,13.43,13.35,13.38,43100.0,10.0268,10.0567,9.9968,10.0193,43100.0
2008-12-12 11:45:00,13.38,13.48,13.38,13.47,66000.0,10.0193,10.0942,10.0193,10.0867,66000.0
2008-12-12 11:50:00,13.47,13.49,13.45,13.49,56100.0,10.0867,10.1017,10.0717,10.1017,56100.0
2008-12-12 11:55:00,13.5,13.5,13.45,13.47,25100.0,10.1091,10.1091,10.0717,10.0867,25100.0
2008-12-12 12:00:00,13.48,13.51,13.45,13.46,70900.0,10.0942,10.1166,10.0717,10.0792,70900.0
2008-12-12 12:05:00,13.46,13.47,13.38,13.39,76800.0,10.0792,10.0867,10.0193,10.0268,76800.0
2008-12-12 12:10:00,13.4,13.41,13.36,13.36,211900.0,10.0343,10.0418,10.0043,10.0043,211900.0
2008-12-12 12:15:00,13.37,13.37,13.3,13.32,66300.0,10.0118,10.0118,9.9594,9.9744,66300.0
2008-12-12 12:20:00,13.32,13.32,13.28,13.31,61500.0,9.9744,9.9744,9.9444,9.9669,61500.0
2008-12-12 12:25:00,13.31,13.31,13.27,13.29,55000.0,9.9669,9.9669,9.9369,9.9519,55000.0
2008-12-12 12:30:00,13.29,13.29,13.27,13.27,66800.0,9.9519,9.9519,9.9369,9.9369,66800.0
2008-12-12 12:35:00,13.28,13.36,13.28,13.35,53900.0,9.9444,10.0043,9.9444,9.9968,53900.0
2008-12-12 12:40:00,13.35,13.35,13.32,13.32,47300.0,9.9968,9.9968,9.9744,9.9744,47300.0
2008-12-12 12:45:00,13.32,13.34,13.29,13.3,81500.0,9.9744,9.9893,9.9519,9.9594,81500.0
2008-12-12 12:50:00,13.31,13.38,13.3,13.38,133000.0,9.9669,10.0193,9.9594,10.0193,133000.0
2008-12-12 12:55:00,13.38,13.41,13.37,13.38,60800.0,10.0193,10.0418,10.0118,10.0193,60800.0
2008-12-12 13:00:00,13.37,13.4,13.36,13.36,81100.0,10.0118,10.0343,10.0043,10.0043,81100.0
2008-12-12 13:05:00,13.36,13.37,13.31,13.34,63100.0,10.0043,10.0118,9.9669,9.9893,63100.0
2008-12-12 13:10:00,13.33,13.35,13.3,13.3,67600.0,9.9818,9.9968,9.9594,9.9594,67600.0
2008-12-12 13:15:00,13.3,13.33,13.29,13.31,48500.0,9.9594,9.9818,9.9519,9.9669,48500.0
2008-12-12 13:20:00,13.3,13.33,13.3,13.33,28900.0,9.9594,9.9818,9.9594,9.9818,28900.0
2008-12-12 13:25:00,13.34,13.34,13.25,13.3,72400.0,9.9893,9.9893,9.9219,9.9594,72400.0
2008-12-12 13:30:00,13.3,13.31,13.27,13.27,42600.0,9.9594,9.9669,9.9369,9.9369,42600.0
2008-12-12 13:35:00,13.27,13.27,13.19,13.23,77900.0,9.9369,9.9369,9.877,9.907,77900.0
2008-12-12 13:40:00,13.24,13.24,13.18,13.2,67200.0,9.9145,9.9145,9.8695,9.8845,67200.0
2008-12-12 13:45:00,13.2,13.2,13.19,13.2,17700.0,9.8845,9.8845,9.877,9.8845,17700.0
2008-12-12 13:50:00,13.2,13.2,13.14,13.17,80200.0,9.8845,9.8845,9.8396,9.862,80200.0
2008-12-12 13:55:00,13.17,13.21,13.17,13.19,71300.0,9.862,9.892,9.862,9.877,71300.0
2008-12-12 14:00:00,13.19,13.32,13.19,13.32,158400.0,9.877,9.9744,9.877,9.9744,158400.0
2008-12-12 14:05:00,13.32,13.36,13.31,13.33,94200.0,9.9744,10.0043,9.9669,9.9818,94200.0
2008-12-12 14:10:00,13.33,13.34,13.27,13.3,94500.0,9.9818,9.9893,9.9369,9.9594,94500.0
2008-12-12 14:15:00,13.3,13.34,13.19,13.2,142900.0,9.9594,9.9893,9.877,9.8845,142900.0
2008-12-12 14:20:00,13.19,13.24,13.12,13.2,103600.0,9.877,9.9145,9.8246,9.8845,103600.0
2008-12-12 14:25:00,13.2,13.21,13.16,13.21,89800.0,9.8845,9.892,9.8545,9.892,89800.0
2008-12-12 14:30:00,13.2,13.2,13.11,13.16,92300.0,9.8845,9.8845,9.8171,9.8545,92300.0
2008-12-12 14:35:00,13.16,13.3,13.14,13.29,67600.0,9.8545,9.9594,9.8396,9.9519,67600.0
2008-12-12 14:40:00,13.29,13.33,13.26,13.29,94200.0,9.9519,9.9818,9.9294,9.9519,94200.0
2008-12-12 14:45:00,13.3,13.31,13.26,13.29,72000.0,9.9594,9.9669,9.9294,9.9519,72000.0
2008-12-12 14:50:00,13.29,13.41,13.29,13.34,101500.0,9.9519,10.0418,9.9519,9.9893,101500.0
2008-12-12 14:55:00,13.34,13.4,13.29,13.35,520200.0,9.9893,10.0343,9.9519,9.9968,520200.0
2008-12-12 15:00:00,13.35,13.45,13.34,13.38,106000.0,9.9968,10.0717,9.9893,10.0193,106000.0
2008-12-12 15:05:00,13.38,13.4,13.32,13.34,121900.0,10.0193,10.0343,9.9744,9.9893,121900.0
2008-12-12 15:10:00,13.33,13.33,13.25,13.31,123700.0,9.9818,9.9818,9.9219,9.9669,123700.0
2008-12-12 15:15:00,13.31,13.33,13.19,13.2,138500.0,9.9669,9.9818,9.877,9.8845,138500.0
2008-12-12 15:20:00,13.2,13.35,13.19,13.3,507100.0,9.8845,9.9968,9.877,9.9594,507100.0
2008-12-12 15:25:00,13.29,13.4,13.27,13.4,149100.0,9.9519,10.0343,9.9369,10.0343,149100.0
2008-12-12 15:30:00,13.4,13.41,13.31,13.36,129500.0,10.0343,10.0418,9.9669,10.0043,129500.0
2008-12-12 15:35:00,13.36,13.45,13.35,13.42,191600.0,10.0043,10.0717,9.9968,10.0492,191600.0
2008-12-12 15:40:00,13.42,13.55,13.41,13.45,258700.0,10.0492,10.1466,10.0418,10.0717,258700.0
2008-12-12 15:45:00,13.44,13.45,13.37,13.41,93700.0,10.0642,10.0717,10.0118,10.0418,93700.0
2008-12-12 15:50:00,13.42,13.5,13.41,13.47,415800.0,10.0492,10.1091,10.0418,10.0867,415800.0
2008-12-12 15:55:00,13.47,13.55,13.47,13.54,624400.0,10.0867,10.1466,10.0867,10.1391,624400.0
2008-12-15 09:30:00,13.18,13.77,13.1,13.46,120600.0,9.8695,10.3113,9.8096,10.0792,120600.0
2008-12-15 09:35:00,13.47,13.47,13.33,13.37,98200.0,10.0867,10.0867,9.9818,10.0118,98200.0
2008-12-15 09:40:00,13.36,13.39,13.22,13.33,98000.0,10.0043,10.0268,9.8995,9.9818,98000.0
2008-12-15 09:45:00,13.33,13.48,13.29,13.43,113300.0,9.9818,10.0942,9.9519,10.0567,113300.0
2008-12-15 09:50:00,13.42,13.42,13.29,13.33,46900.0,10.0492,10.0492,9.9519,9.9818,46900.0
2008-12-15 09:55:00,13.33,13.4,13.29,13.3,73000.0,9.9818,10.0343,9.9519,9.9594,73000.0
2008-12-15 10:00:00,13.29,13.34,13.25,13.26,58500.0,9.9519,9.9893,9.9219,9.9294,58500.0
2008-12-15 10:05:00,13.26,13.36,13.26,13.31,47400.0,9.9294,10.0043,9.9294,9.9669,47400.0
2008-12-15 10:10:00,13.3,13.32,13.29,13.3,31200.0,9.9594,9.9744,9.9519,9.9594,31200.0
2008-12-15 10:15:00,13.3,13.32,13.25,13.26,42400.0,9.9594,9.9744,9.9219,9.9294,42400.0
2008-12-15 10:20:00,13.25,13.25,13.15,13.19,45600.0,9.9219,9.9219,9.8471,9.877,45600.0
2008-12-15 10:25:00,13.18,13.21,13.16,13.19,34600.0,9.8695,9.892,9.8545,9.877,34600.0
2008-12-15 10:30:00,13.19,13.22,13.17,13.19,68100.0,9.877,9.8995,9.862,9.877,68100.0
2008-12-15 10:35:00,13.19,13.2,13.15,13.16,29500.0,9.877,9.8845,9.8471,9.8545,29500.0
2008-12-15 10:40:00,13.17,13.2,13.15,13.16,16100.0,9.862,9.8845,9.8471,9.8545,16100.0
2008-12-15 10:45:00,13.16,13.19,13.14,13.14,55500.0,9.8545,9.877,9.8396,9.8396,55500.0
2008-12-15 10:50:00,13.13,13.13,13.09,13.12,26500.0,9.8321,9.8321,9.8021,9.8246,26500.0
2008-12-15 10:55:00,13.11,13.16,13.1,13.13,39100.0,9.8171,9.8545,9.8096,9.8321,39100.0
2008-12-15 11:00:00,13.12,13.12,13.09,13.1,29500.0,9.8246,9.8246,9.8021,9.8096,29500.0
2008-12-15 11:05:00,13.1,13.18,13.09,13.18,26700.0,9.8096,9.8695,9.8021,9.8695,26700.0
2008-12-15 11:10:00,13.18,13.24,13.13,13.24,42000.0,9.8695,9.9145,9.8321,9.9145,42000.0
2008-12-15 11:15:00,13.24,13.27,13.23,13.24,61000.0,9.9145,9.9369,9.907,9.9145,61000.0
2008-12-15 11:20:00,13.24,13.3,13.24,13.27,52500.0,9.9145,9.9594,9.9145,9.9369,52500.0
2008-12-15 11:25:00,13.27,13.32,13.27,13.3,61900.0,9.9369,9.9744,9.9369,9.9594,61900.0
2008-12-15 11:30:00,13.3,13.35,13.3,13.3,89400.0,9.9594,9.9968,9.9594,9.9594,89400.0
2008-12-15 11:35:00,13.3,13.33,13.28,13.31,101700.0,9.9594,9.9818,9.9444,9.9669,101700.0
2008-12-15 11:40:00,13.31,13.31,13.28,13.3,56900.0,9.9669,9.9669,9.9444,9.9594,56900.0
2008-12-15 11:45:00,13.3,13.32,13.29,13.32,68700.0,9.9594,9.9744,9.9519,9.9744,68700.0
2008-12-15 11:50:00,13.32,13.36,13.31,13.35,41400.0,9.9744,10.0043,9.9669,9.9968,41400.0
2008-12-15 11:55:00,13.35,13.4,13.35,13.4,74000.0,9.9968,10.0343,9.9968,10.0343,74000.0
2008-12-15 12:00:00,13.4,13.4,13.35,13.38,130000.0,10.0343,10.0343,9.9968,10.0193,130000.0
2008-12-15 12:05:00,13.37,13.4,13.36,13.4,35200.0,10.0118,10.0343,10.0043,10.0343,35200.0
2008-12-15 12:10:00,13.4,13.4,13.38,13.4,32800.0,10.0343,10.0343,10.0193,10.0343,32800.0
2008-12-15 12:15:00,13.4,13.41,13.38,13.41,55000.0,10.0343,10.0418,10.0193,10.0418,55000.0
2008-12-15 12:20:00,13.41,13.47,13.4,13.45,46000.0,10.0418,10.0867,10.0343,10.0717,46000.0
2008-12-15 12:25:00,13.45,13.47,13.44,13.47,140200.0,10.0717,10.0867,10.0642,10.0867,140200.0
2008-12-15 12:30:00,13.46,13.46,13.35,13.36,389100.0,10.0792,10.0792,9.9968,10.0043,389100.0
2008-12-15 12:35:00,13.35,13.36,13.28,13.28,128100.0,9.9968,10.0043,9.9444,9.9444,128100.0
2008-12-15 12:40:00,13.28,13.28,13.24,13.25,39500.0,9.9444,9.9444,9.9145,9.9219,39500.0
2008-12-15 12:45:00,13.25,13.27,13.25,13.27,11500.0,9.9219,9.9369,9.9219,9.9369,11500.0
2008-12-15 12:50:00,13.27,13.31,13.27,13.31,70700.0,9.9369,9.9669,9.9369,9.9669,70700.0
2008-12-15 12:55:00,13.31,13.36,13.31,13.35,22100.0,9.9669,10.0043,9.9669,9.9968,22100.0
2008-12-15 13:00:00,13.35,13.36,13.29,13.29,38500.0,9.9968,10.0043,9.9519,9.9519,38500.0
2008-12-15 13:05:00,13.29,13.3,13.27,13.27,36500.0,9.9519,9.9594,9.9369,9.9369,36500.0
2008-12-15 13:10:00,13.27,13.3,13.27,13.29,13000.0,9.9369,9.9594,9.9369,9.9519,13000.0
2008-12-15 13:15:00,13.29,13.31,13.29,13.31,29100.0,9.9519,9.9669,9.9519,9.9669,29100.0
2008-12-15 13:20:00,13.31,13.36,13.31,13.34,46500.0,9.9669,10.0043,9.9669,9.9893,46500.0
2008-12-15 13:25:00,13.34,13.41,13.34,13.38,32100.0,9.9893,10.0418,9.9893,10.0193,32100.0
2008-12-15 13:30:00,13.37,13.4,13.37,13.39,23700.0,10.0118,10.0343,10.0118,10.0268,23700.0
2008-12-15 13:35:00,13.39,13.41,13.35,13.35,60500.0,10.0268,10.0418,9.9968,9.9968,60500.0
2008-12-15 13:40:00,13.36,13.4,13.36,13.37,20100.0,10.0043,10.0343,10.0043,10.0118,20100.0
2008-12-15 13:45:00,13.37,13.45,13.36,13.42,151300.0,10.0118,10.0717,10.0043,10.0492,151300.0
2008-12-15 13:50:00,13.42,13.43,13.37,13.41,66900.0,10.0492,10.0567,10.0118,10.0418,66900.0
2008-12-15 13:55:00,13.41,13.42,13.4,13.41,53800.0,10.0418,10.0492,10.0343,10.0418,53800.0
2008-12-15 14:00:00,13.41,13.49,13.4,13.46,57600.0,10.0418,10.1017,10.0343,10.0792,57600.0
2008-12-15 14:05:00,13.46,13.46,13.42,13.44,59900.0,10.0792,10.0792,10.0492,10.0642,59900.0
2008-12-15 14:10:00,13.44,13.48,13.41,13.42,85800.0,10.0642,10.0942,10.0418,10.0492,85800.0
2008-12-15 14:15:00,13.42,13.47,13.42,13.47,73600.0,10.0492,10.0867,10.0492,10.0867,73600.0
2008-12-15 14:20:00,13.47,13.51,13.47,13.5,62500.0,10.0867,10.1166,10.0867,10.1091,62500.0
2008-12-15 14:25:00,13.51,13.55,13.43,13.44,79000.0,10.1166,10.1466,10.0567,10.0642,79000.0
2008-12-15 14:30:00,13.43,13.47,13.42,13.46,78900.0,10.0567,10.0867,10.0492,10.0792,78900.0
2008-12-15 14:35:00,13.46,13.49,13.45,13.46,54800.0,10.0792,10.1017,10.0717,10.0792,54800.0
2008-12-15 14:40:00,13.47,13.53,13.44,13.44,87900.0,10.0867,10.1316,10.0642,10.0642,87900.0
2008-12-15 14:45:00,13.43,13.47,13.43,13.46,76700.0,10.0567,10.0867,10.0567,10.0792,76700.0
2008-12-15 14:50:00,13.46,13.48,13.46,13.47,20800.0,10.0792,10.0942,10.0792,10.0867,20800.0
2008-12-15 14:55:00,13.47,13.48,13.43,13.43,54200.0,10.0867,10.0942,10.0567,10.0567,54200.0
2008-12-15 15:00:00,13.43,13.49,13.42,13.48,131300.0,10.0567,10.1017,10.0492,10.0942,131300.0
2008-12-15 15:05:00,13.47,13.49,13.43,13.45,80700.0,10.0867,10.1017,10.0567,10.0717,80700.0
2008-12-15 15:10:00,13.44,13.45,13.37,13.4,97700.0,10.0642,10.0717,10.0118,10.0343,97700.0
2008-12-15 15:15:00,13.4,13.41,13.33,13.33,58300.0,10.0343,10.0418,9.9818,9.9818,58300.0
2008-12-15 15:20:00,13.34,13.38,13.32,13.37,71100.0,9.9893,10.0193,9.9744,10.0118,71100.0
2008-12-15 15:25:00,13.37,13.39,13.34,13.38,67200.0,10.0118,10.0268,9.9893,10.0193,67200.0
2008-12-15 15:30:00,13.38,13.4,13.34,13.39,79700.0,10.0193,10.0343,9.9893,10.0268,79700.0
2008-12-15 15:35:00,13.4,13.6,13.4,13.52,500900.0,10.0343,10.184,10.0343,10.1241,500900.0
2008-12-15 15:40:00,13.52,13.67,13.52,13.62,500000.0,10.1241,10.2364,10.1241,10.199,500000.0
2008-12-15 15:45:00,13.62,13.72,13.6,13.61,321200.0,10.199,10.2739,10.184,10.1915,321200.0
2008-12-15 15:50:00,13.62,13.62,13.5,13.61,356200.0,10.199,10.199,10.1091,10.1915,356200.0
2008-12-15 15:55:00,13.62,13.62,13.56,13.56,263800.0,10.199,10.199,10.1541,10.1541,263800.0
2008-12-16 09:30:00,13.79,13.88,13.68,13.8,233300.0,10.3263,10.3937,10.2439,10.3338,233300.0
2008-12-16 09:35:00,13.8,13.88,13.67,13.78,301700.0,10.3338,10.3937,10.2364,10.3188,301700.0
2008-12-16 09:40:00,13.78,13.97,13.77,13.92,182500.0,10.3188,10.4611,10.3113,10.4237,182500.0
2008-12-16 09:45:00,13.93,13.98,13.88,13.91,270000.0,10.4311,10.4686,10.3937,10.4162,270000.0
2008-12-16 09:50:00,13.91,13.95,13.88,13.95,248200.0,10.4162,10.4461,10.3937,10.4461,248200.0
2008-12-16 09:55:00,13.95,14.19,13.95,14.18,198600.0,10.4461,10.6258,10.4461,10.6183,198600.0
2008-12-16 10:00:00,14.18,14.19,14.12,14.16,149900.0,10.6183,10.6258,10.5734,10.6034,149900.0
2008-12-16 10:05:00,14.16,14.17,13.97,13.98,200500.0,10.6034,10.6109,10.4611,10.4686,200500.0
2008-12-16 10:10:00,13.98,14.15,13.98,14.09,194100.0,10.4686,10.5959,10.4686,10.551,194100.0
2008-12-16 10:15:00,14.09,14.19,14.08,14.15,135100.0,10.551,10.6258,10.5435,10.5959,135100.0
2008-12-16 10:20:00,14.13,14.21,14.07,14.11,106400.0,10.5809,10.6408,10.536,10.5659,106400.0
2008-12-16 10:25:00,14.11,14.17,14.08,14.08,153400.0,10.5659,10.6109,10.5435,10.5435,153400.0
2008-12-16 10:30:00,14.08,14.11,14.07,14.09,108600.0,10.5435,10.5659,10.536,10.551,108600.0
2008-12-16 10:35:00,14.09,14.1,13.98,13.98,155300.0,10.551,10.5584,10.4686,10.4686,155300.0
2008-12-16 10:40:00,13.98,14.01,13.98,14.0,104900.0,10.4686,10.491,10.4686,10.4836,104900.0
2008-12-16 10:45:00,14.0,14.08,13.99,14.03,128500.0,10.4836,10.5435,10.4761,10.506,128500.0
2008-12-16 10:50:00,14.03,14.07,13.97,13.98,208000.0,10.506,10.536,10.4611,10.4686,208000.0
2008-12-16 10:55:00,13.99,14.0,13.98,13.98,82100.0,10.4761,10.4836,10.4686,10.4686,82100.0
2008-12-16 11:00:00,13.97,13.98,13.94,13.97,84300.0,10.4611,10.4686,10.4386,10.4611,84300.0
2008-12-16 11:05:00,13.97,13.97,13.96,13.96,56200.0,10.4611,10.4611,10.4536,10.4536,56200.0
2008-12-16 11:10:00,13.96,13.97,13.9,13.9,133300.0,10.4536,10.4611,10.4087,10.4087,133300.0
2008-12-16 11:15:00,13.91,13.92,13.9,13.92,71000.0,10.4162,10.4237,10.4087,10.4237,71000.0
2008-12-16 11:20:00,13.92,13.93,13.91,13.92,60900.0,10.4237,10.4311,10.4162,10.4237,60900.0
2008-12-16 11:25:00,13.93,13.93,13.88,13.93,124400.0,10.4311,10.4311,10.3937,10.4311,124400.0
2008-12-16 11:30:00,13.93,13.99,13.92,13.99,174400.0,10.4311,10.4761,10.4237,10.4761,174400.0
2008-12-16 11:35:00,13.99,14.0,13.99,14.0,68500.0,10.4761,10.4836,10.4761,10.4836,68500.0
2008-12-16 11:40:00,14.0,14.0,13.98,13.99,54700.0,10.4836,10.4836,10.4686,10.4761,54700.0
2008-12-16 11:45:00,13.98,14.0,13.98,14.0,76500.0,10.4686,10.4836,10.4686,10.4836,76500.0
2008-12-16 11:50:00,13.99,14.0,13.97,13.98,72200.0,10.4761,10.4836,10.4611,10.4686,72200.0
2008-12-16 11:55:00,13.98,14.0,13.98,13.99,58600.0,10.4686,10.4836,10.4686,10.4761,58600.0
2008-12-16 12:00:00,14.0,14.0,13.96,13.97,66400.0,10.4836,10.4836,10.4536,10.4611,66400.0
2008-12-16 12:05:00,13.97,14.0,13.96,14.0,130200.0,10.4611,10.4836,10.4536,10.4836,130200.0
2008-12-16 12:10:00,14.0,14.0,13.99,14.0,44800.0,10.4836,10.4836,10.4761,10.4836,44800.0
2008-12-16 12:15:00,14.0,14.0,13.99,14.0,46400.0,10.4836,10.4836,10.4761,10.4836,46400.0
2008-12-16 12:20:00,14.0,14.0,13.99,13.99,19100.0,10.4836,10.4836,10.4761,10.4761,19100.0
2008-12-16 12:25:00,13.99,14.04,13.99,14.03,188200.0,10.4761,10.5135,10.4761,10.506,188200.0
2008-12-16 12:30:00,14.02,14.03,13.92,13.93,124800.0,10.4985,10.506,10.4237,10.4311,124800.0
2008-12-16 12:35:00,13.93,13.98,13.93,13.98,94500.0,10.4311,10.4686,10.4311,10.4686,94500.0
2008-12-16 12:40:00,13.99,14.0,13.98,14.0,33900.0,10.4761,10.4836,10.4686,10.4836,33900.0
2008-12-16 12:45:00,14.0,14.0,13.99,13.99,55800.0,10.4836,10.4836,10.4761,10.4761,55800.0
2008-12-16 12:50:00,14.0,14.0,13.99,13.99,29500.0,10.4836,10.4836,10.4761,10.4761,29500.0
2008-12-16 12:55:00,13.99,14.0,13.98,14.0,140500.0,10.4761,10.4836,10.4686,10.4836,140500.0
2008-12-16 13:00:00,14.0,14.0,13.96,13.99,53400.0,10.4836,10.4836,10.4536,10.4761,53400.0
2008-12-16 13:05:00,13.98,13.99,13.98,13.99,23000.0,10.4686,10.4761,10.4686,10.4761,23000.0
2008-12-16 13:10:00,13.98,14.01,13.98,14.0,110400.0,10.4686,10.491,10.4686,10.4836,110400.0
2008-12-16 13:15:00,13.99,14.01,13.97,14.01,68800.0,10.4761,10.491,10.4611,10.491,68800.0
2008-12-16 13:20:00,14.01,14.01,13.98,14.0,44200.0,10.491,10.491,10.4686,10.4836,44200.0
2008-12-16 13:25:00,14.0,14.0,13.99,14.0,37700.0,10.4836,10.4836,10.4761,10.4836,37700.0
2008-12-16 13:30:00,14.0,14.01,13.99,14.01,86500.0,10.4836,10.491,10.4761,10.491,86500.0
2008-12-16 13:35:00,14.01,14.02,13.99,14.0,119400.0,10.491,10.4985,10.4761,10.4836,119400.0
2008-12-16 13:40:00,13.99,14.0,13.99,13.99,47400.0,10.4761,10.4836,10.4761,10.4761,47400.0
2008-12-16 13:45:00,14.0,14.0,13.99,14.0,44300.0,10.4836,10.4836,10.4761,10.4836,44300.0
2008-12-16 13:50:00,14.0,14.0,13.99,14.0,28500.0,10.4836,10.4836,10.4761,10.4836,28500.0
2008-12-16 13:55:00,14.0,14.0,13.99,13.99,30600.0,10.4836,10.4836,10.4761,10.4761,30600.0
2008-12-16 14:00:00,14.0,14.0,13.99,13.99,48900.0,10.4836,10.4836,10.4761,10.4761,48900.0
2008-12-16 14:05:00,13.99,14.0,13.99,13.99,81600.0,10.4761,10.4836,10.4761,10.4761,81600.0
2008-12-16 14:10:00,13.99,14.0,13.93,13.96,66300.0,10.4761,10.4836,10.4311,10.4536,66300.0
2008-12-16 14:15:00,13.96,13.97,13.9,13.96,43000.0,10.4536,10.4611,10.4087,10.4536,43000.0
2008-12-16 14:20:00,13.96,14.04,13.91,13.99,239700.0,10.4536,10.5135,10.4162,10.4761,239700.0
2008-12-16 14:25:00,13.93,14.03,13.9,14.03,163200.0,10.4311,10.506,10.4087,10.506,163200.0
2008-12-16 14:30:00,14.03,14.07,14.01,14.05,233900.0,10.506,10.536,10.491,10.521,233900.0
2008-12-16 14:35:00,14.05,14.06,14.02,14.04,301900.0,10.521,10.5285,10.4985,10.5135,301900.0
2008-12-16 14:40:00,14.04,14.05,13.96,14.0,173600.0,10.5135,10.521,10.4536,10.4836,173600.0
2008-12-16 14:45:00,14.0,14.02,13.96,13.99,477900.0,10.4836,10.4985,10.4536,10.4761,477900.0
2008-12-16 14:50:00,13.99,14.01,13.93,14.0,239200.0,10.4761,10.491,10.4311,10.4836,239200.0
2008-12-16 14:55:00,14.0,14.01,13.97,14.0,311100.0,10.4836,10.491,10.4611,10.4836,311100.0
2008-12-16 15:00:00,14.0,14.05,13.96,14.01,440100.0,10.4836,10.521,10.4536,10.491,440100.0
2008-12-16 15:05:00,14.0,14.2,14.0,14.15,357900.0,10.4836,10.6333,10.4836,10.5959,357900.0
2008-12-16 15:10:00,14.14,14.25,14.13,14.25,249100.0,10.5884,10.6708,10.5809,10.6708,249100.0
2008-12-16 15:15:00,14.25,14.41,14.22,14.4,414900.0,10.6708,10.7906,10.6483,10.7831,414900.0
2008-12-16 15:20:00,14.41,14.54,14.4,14.53,509900.0,10.7906,10.8879,10.7831,10.8804,509900.0
2008-12-16 15:25:00,14.53,14.6,14.49,14.49,353400.0,10.8804,10.9329,10.8505,10.8505,353400.0
2008-12-16 15:30:00,14.5,14.52,14.35,14.38,378500.0,10.858,10.8729,10.7456,10.7681,378500.0
2008-12-16 15:35:00,14.39,14.4,14.34,14.39,349300.0,10.7756,10.7831,10.7382,10.7756,349300.0
2008-12-16 15:40:00,14.38,14.39,14.31,14.35,338500.0,10.7681,10.7756,10.7157,10.7456,338500.0
2008-12-16 15:45:00,14.35,14.38,14.25,14.26,254400.0,10.7456,10.7681,10.6708,10.6783,254400.0
2008-12-16 15:50:00,14.27,14.42,14.27,14.4,407700.0,10.6857,10.7981,10.6857,10.7831,407700.0
2008-12-16 15:55:00,14.41,14.44,14.38,14.43,345700.0,10.7906,10.813,10.7681,10.8056,345700.0
2008-12-17 09:30:00,14.15,14.26,14.01,14.06,173600.0,10.5959,10.6783,10.491,10.5285,173600.0
2008-12-17 09:35:00,14.06,14.18,13.99,14.0,210200.0,10.5285,10.6183,10.4761,10.4836,210200.0
2008-12-17 09:40:00,13.99,14.0,13.85,13.91,187700.0,10.4761,10.4836,10.3712,10.4162,187700.0
2008-12-17 09:45:00,13.91,14.05,13.88,14.01,280700.0,10.4162,10.521,10.3937,10.491,280700.0
2008-12-17 09:50:00,14.01,14.02,13.91,13.96,167500.0,10.491,10.4985,10.4162,10.4536,167500.0
2008-12-17 09:55:00,13.95,13.95,13.85,13.91,182800.0,10.4461,10.4461,10.3712,10.4162,182800.0
2008-12-17 10:00:00,13.92,13.97,13.78,13.79,165600.0,10.4237,10.4611,10.3188,10.3263,165600.0
2008-12-17 10:05:00,13.79,13.79,13.72,13.72,234500.0,10.3263,10.3263,10.2739,10.2739,234500.0
2008-12-17 10:10:00,13.73,13.73,13.6,13.64,173300.0,10.2814,10.2814,10.184,10.214,173300.0
2008-12-17 10:15:00,13.65,13.68,13.63,13.67,123500.0,10.2215,10.2439,10.2065,10.2364,123500.0
2008-12-17 10:20:00,13.67,13.72,13.65,13.66,132100.0,10.2364,10.2739,10.2215,10.229,132100.0
2008-12-17 10:25:00,13.66,13.66,13.55,13.58,163700.0,10.229,10.229,10.1466,10.1691,163700.0
2008-12-17 10:30:00,13.58,13.68,13.57,13.65,109000.0,10.1691,10.2439,10.1616,10.2215,109000.0
2008-12-17 10:35:00,13.65,13.65,13.58,13.61,138500.0,10.2215,10.2215,10.1691,10.1915,138500.0
2008-12-17 10:40:00,13.62,13.72,13.62,13.67,185300.0,10.199,10.2739,10.199,10.2364,185300.0
2008-12-17 10:45:00,13.68,13.69,13.65,13.66,240800.0,10.2439,10.2514,10.2215,10.229,240800.0
2008-12-17 10:50:00,13.66,13.82,13.65,13.79,198700.0,10.229,10.3488,10.2215,10.3263,198700.0
2008-12-17 10:55:00,13.8,13.85,13.79,13.84,93700.0,10.3338,10.3712,10.3263,10.3637,93700.0
2008-12-17 11:00:00,13.84,13.85,13.78,13.78,106000.0,10.3637,10.3712,10.3188,10.3188,106000.0
2008-12-17 11:05:00,13.78,13.83,13.77,13.83,114400.0,10.3188,10.3563,10.3113,10.3563,114400.0
2008-12-17 11:10:00,13.82,13.95,13.82,13.93,147700.0,10.3488,10.4461,10.3488,10.4311,147700.0
2008-12-17 11:15:00,13.93,13.93,13.87,13.9,89800.0,10.4311,10.4311,10.3862,10.4087,89800.0
2008-12-17 11:20:00,13.89,13.92,13.89,13.91,56700.0,10.4012,10.4237,10.4012,10.4162,56700.0
2008-12-17 11:25:00,13.91,13.94,13.9,13.9,73500.0,10.4162,10.4386,10.4087,10.4087,73500.0
2008-12-17 11:30:00,13.9,14.0,13.9,13.94,140900.0,10.4087,10.4836,10.4087,10.4386,140900.0
2008-12-17 11:35:00,13.95,14.01,13.94,14.01,105200.0,10.4461,10.491,10.4386,10.491,105200.0
2008-12-17 11:40:00,13.99,14.03,13.99,14.01,112200.0,10.4761,10.506,10.4761,10.491,112200.0
2008-12-17 11:45:00,14.01,14.04,14.0,14.03,68100.0,10.491,10.5135,10.4836,10.506,68100.0
2008-12-17 11:50:00,14.03,14.03,13.95,13.95,51800.0,10.506,10.506,10.4461,10.4461,51800.0
2008-12-17 11:55:00,13.95,13.99,13.95,13.99,73300.0,10.4461,10.4761,10.4461,10.4761,73300.0
2008-12-17 12:00:00,13.98,13.99,13.92,13.92,53800.0,10.4686,10.4761,10.4237,10.4237,53800.0
2008-12-17 12:05:00,13.93,14.01,13.93,14.0,75400.0,10.4311,10.491,10.4311,10.4836,75400.0
2008-12-17 12:10:00,14.0,14.08,14.0,14.07,117200.0,10.4836,10.5435,10.4836,10.536,117200.0
2008-12-17 12:15:00,14.07,14.14,14.07,14.14,99900.0,10.536,10.5884,10.536,10.5884,99900.0
2008-12-17 12:20:00,14.14,14.19,14.14,14.19,131900.0,10.5884,10.6258,10.5884,10.6258,131900.0
2008-12-17 12:25:00,14.19,14.25,14.18,14.21,91900.0,10.6258,10.6708,10.6183,10.6408,91900.0
2008-12-17 12:30:00,14.21,14.27,14.2,14.21,98100.0,10.6408,10.6857,10.6333,10.6408,98100.0
2008-12-17 12:35:00,14.21,14.25,14.16,14.16,177400.0,10.6408,10.6708,10.6034,10.6034,177400.0
2008-12-17 12:40:00,14.15,14.16,14.13,14.16,63900.0,10.5959,10.6034,10.5809,10.6034,63900.0
2008-12-17 12:45:00,14.15,14.2,14.13,14.19,75600.0,10.5959,10.6333,10.5809,10.6258,75600.0
2008-12-17 12:50:00,14.2,14.25,14.19,14.23,114000.0,10.6333,10.6708,10.6258,10.6558,114000.0
2008-12-17 12:55:00,14.23,14.25,14.17,14.17,196400.0,10.6558,10.6708,10.6109,10.6109,196400.0
2008-12-17 13:00:00,14.17,14.18,14.09,14.1,69300.0,10.6109,10.6183,10.551,10.5584,69300.0
2008-12-17 13:05:00,14.1,14.1,14.04,14.04,91400.0,10.5584,10.5584,10.5135,10.5135,91400.0
2008-12-17 13:10:00,14.05,14.05,13.99,14.0,211800.0,10.521,10.521,10.4761,10.4836,211800.0
2008-12-17 13:15:00,14.0,14.01,13.97,13.98,130500.0,10.4836,10.491,10.4611,10.4686,130500.0
2008-12-17 13:20:00,13.98,14.05,13.98,14.05,80200.0,10.4686,10.521,10.4686,10.521,80200.0
2008-12-17 13:25:00,14.05,14.05,13.99,13.99,117300.0,10.521,10.521,10.4761,10.4761,117300.0
2008-12-17 13:30:00,14.0,14.03,13.97,14.02,212100.0,10.4836,10.506,10.4611,10.4985,212100.0
2008-12-17 13:35:00,14.03,14.13,14.02,14.12,118400.0,10.506,10.5809,10.4985,10.5734,118400.0
2008-12-17 13:40:00,14.12,14.13,14.09,14.11,60900.0,10.5734,10.5809,10.551,10.5659,60900.0
2008-12-17 13:45:00,14.11,14.17,14.11,14.14,105400.0,10.5659,10.6109,10.5659,10.5884,105400.0
2008-12-17 13:50:00,14.14,14.15,14.09,14.1,159500.0,10.5884,10.5959,10.551,10.5584,159500.0
2008-12-17 13:55:00,14.1,14.1,14.0,14.0,178400.0,10.5584,10.5584,10.4836,10.4836,178400.0
2008-12-17 14:00:00,14.0,14.0,13.95,13.96,253700.0,10.4836,10.4836,10.4461,10.4536,253700.0
2008-12-17 14:05:00,13.96,13.99,13.92,13.99,122900.0,10.4536,10.4761,10.4237,10.4761,122900.0
2008-12-17 14:10:00,13.99,14.01,13.98,14.0,150400.0,10.4761,10.491,10.4686,10.4836,150400.0
2008-12-17 14:15:00,13.99,14.0,13.98,13.99,147600.0,10.4761,10.4836,10.4686,10.4761,147600.0
2008-12-17 14:20:00,14.0,14.0,13.93,13.94,164900.0,10.4836,10.4836,10.4311,10.4386,164900.0
2008-12-17 14:25:00,13.93,13.94,13.9,13.91,77200.0,10.4311,10.4386,10.4087,10.4162,77200.0
2008-12-17 14:30:00,13.9,13.94,13.84,13.85,166300.0,10.4087,10.4386,10.3637,10.3712,166300.0
2008-12-17 14:35:00,13.85,13.87,13.81,13.86,110700.0,10.3712,10.3862,10.3413,10.3787,110700.0
2008-12-17 14:40:00,13.85,13.92,13.85,13.9,107200.0,10.3712,10.4237,10.3712,10.4087,107200.0
2008-12-17 14:45:00,13.9,14.0,13.9,14.0,113300.0,10.4087,10.4836,10.4087,10.4836,113300.0
2008-12-17 14:50:00,13.99,14.0,13.96,13.97,111000.0,10.4761,10.4836,10.4536,10.4611,111000.0
2008-12-17 14:55:00,13.96,14.0,13.95,13.99,143800.0,10.4536,10.4836,10.4461,10.4761,143800.0
2008-12-17 15:00:00,14.0,14.09,14.0,14.07,136100.0,10.4836,10.551,10.4836,10.536,136100.0
2008-12-17 15:05:00,14.06,14.06,13.96,13.96,145400.0,10.5285,10.5285,10.4536,10.4536,145400.0
2008-12-17 15:10:00,13.97,13.97,13.9,13.95,89400.0,10.4611,10.4611,10.4087,10.4461,89400.0
2008-12-17 15:15:00,13.95,14.03,13.95,14.02,127500.0,10.4461,10.506,10.4461,10.4985,127500.0
2008-12-17 15:20:00,14.02,14.07,14.02,14.07,102600.0,10.4985,10.536,10.4985,10.536,102600.0
2008-12-17 15:25:00,14.06,14.08,13.96,14.0,235800.0,10.5285,10.5435,10.4536,10.4836,235800.0
2008-12-17 15:30:00,14.01,14.04,13.99,14.03,179600.0,10.491,10.5135,10.4761,10.506,179600.0
2008-12-17 15:35:00,14.03,14.07,14.01,14.04,220200.0,10.506,10.536,10.491,10.5135,220200.0
2008-12-17 15:40:00,14.04,14.12,14.03,14.07,271600.0,10.5135,10.5734,10.506,10.536,271600.0
2008-12-17 15:45:00,14.07,14.16,14.07,14.14,255800.0,10.536,10.6034,10.536,10.5884,255800.0
2008-12-17 15:50:00,14.14,14.14,14.08,14.09,268000.0,10.5884,10.5884,10.5435,10.551,268000.0
2008-12-17 15:55:00,14.09,14.09,13.97,13.97,378300.0,10.551,10.551,10.4611,10.4611,378300.0
2008-12-18 09:30:00,14.01,14.05,13.73,13.82,128000.0,10.491,10.521,10.2814,10.3488,128000.0
2008-12-18 09:35:00,13.83,14.01,13.83,13.94,95400.0,10.3563,10.491,10.3563,10.4386,95400.0
2008-12-18 09:40:00,13.94,13.99,13.87,13.89,91900.0,10.4386,10.4761,10.3862,10.4012,91900.0
2008-12-18 09:45:00,13.89,13.9,13.82,13.82,53900.0,10.4012,10.4087,10.3488,10.3488,53900.0
2008-12-18 09:50:00,13.82,13.83,13.7,13.7,94800.0,10.3488,10.3563,10.2589,10.2589,94800.0
2008-12-18 09:55:00,13.69,13.7,13.6,13.64,190900.0,10.2514,10.2589,10.184,10.214,190900.0
2008-12-18 10:00:00,13.65,13.8,13.65,13.72,263700.0,10.2215,10.3338,10.2215,10.2739,263700.0
2008-12-18 10:05:00,13.72,13.72,13.66,13.72,112400.0,10.2739,10.2739,10.229,10.2739,112400.0
2008-12-18 10:10:00,13.72,13.8,13.72,13.77,55500.0,10.2739,10.3338,10.2739,10.3113,55500.0
2008-12-18 10:15:00,13.77,13.8,13.75,13.75,98400.0,10.3113,10.3338,10.2964,10.2964,98400.0
2008-12-18 10:20:00,13.75,13.76,13.74,13.74,88700.0,10.2964,10.3038,10.2889,10.2889,88700.0
2008-12-18 10:25:00,13.74,13.88,13.74,13.85,113500.0,10.2889,10.3937,10.2889,10.3712,113500.0
2008-12-18 10:30:00,13.85,13.89,13.83,13.84,75900.0,10.3712,10.4012,10.3563,10.3637,75900.0
2008-12-18 10:35:00,13.83,13.86,13.82,13.84,59900.0,10.3563,10.3787,10.3488,10.3637,59900.0
2008-12-18 10:40:00,13.84,13.84,13.82,13.83,47700.0,10.3637,10.3637,10.3488,10.3563,47700.0
2008-12-18 10:45:00,13.83,13.87,13.81,13.84,41300.0,10.3563,10.3862,10.3413,10.3637,41300.0
2008-12-18 10:50:00,13.84,13.93,13.83,13.93,92600.0,10.3637,10.4311,10.3563,10.4311,92600.0
2008-12-18 10:55:00,13.94,13.99,13.82,13.84,166100.0,10.4386,10.4761,10.3488,10.3637,166100.0
2008-12-18 11:00:00,13.84,13.89,13.83,13.89,52200.0,10.3637,10.4012,10.3563,10.4012,52200.0
2008-12-18 11:05:00,13.89,13.9,13.83,13.84,62300.0,10.4012,10.4087,10.3563,10.3637,62300.0
2008-12-18 11:10:00,13.84,13.84,13.77,13.77,106900.0,10.3637,10.3637,10.3113,10.3113,106900.0
2008-12-18 11:15:00,13.77,13.79,13.75,13.75,279400.0,10.3113,10.3263,10.2964,10.2964,279400.0
2008-12-18 11:20:00,13.76,13.77,13.75,13.76,200600.0,10.3038,10.3113,10.2964,10.3038,200600.0
2008-12-18 11:25:00,13.76,13.83,13.76,13.83,78900.0,10.3038,10.3563,10.3038,10.3563,78900.0
2008-12-18 11:30:00,13.83,13.89,13.83,13.86,84300.0,10.3563,10.4012,10.3563,10.3787,84300.0
2008-12-18 11:35:00,13.86,13.9,13.85,13.9,58700.0,10.3787,10.4087,10.3712,10.4087,58700.0
2008-12-18 11:40:00,13.9,13.93,13.89,13.9,49000.0,10.4087,10.4311,10.4012,10.4087,49000.0
2008-12-18 11:45:00,13.9,14.0,13.9,13.95,214700.0,10.4087,10.4836,10.4087,10.4461,214700.0
2008-12-18 11:50:00,13.95,13.96,13.93,13.94,153300.0,10.4461,10.4536,10.4311,10.4386,153300.0
2008-12-18 11:55:00,13.93,14.0,13.92,13.98,60000.0,10.4311,10.4836,10.4237,10.4686,60000.0
2008-12-18 12:00:00,13.98,14.0,13.92,13.92,106800.0,10.4686,10.4836,10.4237,10.4237,106800.0
2008-12-18 12:05:00,13.93,14.0,13.92,13.98,109300.0,10.4311,10.4836,10.4237,10.4686,109300.0
2008-12-18 12:10:00,13.97,14.04,13.97,14.0,204400.0,10.4611,10.5135,10.4611,10.4836,204400.0
2008-12-18 12:15:00,14.0,14.02,13.98,14.0,199200.0,10.4836,10.4985,10.4686,10.4836,199200.0
2008-12-18 12:20:00,14.0,14.01,13.96,13.97,128200.0,10.4836,10.491,10.4536,10.4611,128200.0
2008-12-18 12:25:00,13.97,13.97,13.93,13.93,80600.0,10.4611,10.4611,10.4311,10.4311,80600.0
2008-12-18 12:30:00,13.94,13.96,13.92,13.92,81000.0,10.4386,10.4536,10.4237,10.4237,81000.0
2008-12-18 12:35:00,13.91,13.93,13.9,13.9,39300.0,10.4162,10.4311,10.4087,10.4087,39300.0
2008-12-18 12:40:00,13.9,13.93,13.89,13.91,85300.0,10.4087,10.4311,10.4012,10.4162,85300.0
2008-12-18 12:45:00,13.92,13.93,13.91,13.92,15500.0,10.4237,10.4311,10.4162,10.4237,15500.0
2008-12-18 12:50:00,13.92,13.92,13.9,13.9,51800.0,10.4237,10.4237,10.4087,10.4087,51800.0
2008-12-18 12:55:00,13.9,13.91,13.9,13.9,44400.0,10.4087,10.4162,10.4087,10.4087,44400.0
2008-12-18 13:00:00,13.9,13.91,13.89,13.89,39500.0,10.4087,10.4162,10.4012,10.4012,39500.0
2008-12-18 13:05:00,13.89,13.9,13.88,13.88,122100.0,10.4012,10.4087,10.3937,10.3937,122100.0
2008-12-18 13:10:00,13.88,13.9,13.87,13.88,92500.0,10.3937,10.4087,10.3862,10.3937,92500.0
2008-12-18 13:15:00,13.88,13.9,13.87,13.89,68600.0,10.3937,10.4087,10.3862,10.4012,68600.0
2008-12-18 13:20:00,13.89,13.89,13.86,13.86,110900.0,10.4012,10.4012,10.3787,10.3787,110900.0
2008-12-18 13:25:00,13.87,13.88,13.85,13.88,55500.0,10.3862,10.3937,10.3712,10.3937,55500.0
2008-12-18 13:30:00,13.87,13.89,13.86,13.89,39400.0,10.3862,10.4012,10.3787,10.4012,39400.0
2008-12-18 13:35:00,13.89,13.9,13.87,13.87,57900.0,10.4012,10.4087,10.3862,10.3862,57900.0
2008-12-18 13:40:00,13.87,13.88,13.84,13.85,75000.0,10.3862,10.3937,10.3637,10.3712,75000.0
2008-12-18 13:45:00,13.86,13.87,13.83,13.84,97700.0,10.3787,10.3862,10.3563,10.3637,97700.0
2008-12-18 13:50:00,13.83,13.86,13.8,13.83,48400.0,10.3563,10.3787,10.3338,10.3563,48400.0
2008-12-18 13:55:00,13.83,13.83,13.79,13.8,33900.0,10.3563,10.3563,10.3263,10.3338,33900.0
2008-12-18 14:00:00,13.8,13.83,13.8,13.82,54200.0,10.3338,10.3563,10.3338,10.3488,54200.0
2008-12-18 14:05:00,13.81,13.87,13.81,13.86,34300.0,10.3413,10.3862,10.3413,10.3787,34300.0
2008-12-18 14:10:00,13.85,13.89,13.85,13.86,49500.0,10.3712,10.4012,10.3712,10.3787,49500.0
2008-12-18 14:15:00,13.85,13.88,13.84,13.84,85200.0,10.3712,10.3937,10.3637,10.3637,85200.0
2008-12-18 14:20:00,13.85,13.85,13.71,13.74,220500.0,10.3712,10.3712,10.2664,10.2889,220500.0
2008-12-18 14:25:00,13.74,13.78,13.69,13.69,235200.0,10.2889,10.3188,10.2514,10.2514,235200.0
2008-12-18 14:30:00,13.69,13.69,13.65,13.66,230000.0,10.2514,10.2514,10.2215,10.229,230000.0
2008-12-18 14:35:00,13.66,13.69,13.65,13.69,61400.0,10.229,10.2514,10.2215,10.2514,61400.0
2008-12-18 14:40:00,13.68,13.71,13.63,13.67,152300.0,10.2439,10.2664,10.2065,10.2364,152300.0
2008-12-18 14:45:00,13.68,13.8,13.66,13.78,262300.0,10.2439,10.3338,10.229,10.3188,262300.0
2008-12-18 14:50:00,13.79,13.81,13.77,13.81,223500.0,10.3263,10.3413,10.3113,10.3413,223500.0
2008-12-18 14:55:00,13.8,13.81,13.77,13.78,122200.0,10.3338,10.3413,10.3113,10.3188,122200.0
2008-12-18 15:00:00,13.78,13.78,13.69,13.76,260100.0,10.3188,10.3188,10.2514,10.3038,260100.0
2008-12-18 15:05:00,13.75,13.81,13.75,13.79,148300.0,10.2964,10.3413,10.2964,10.3263,148300.0
2008-12-18 15:10:00,13.79,13.8,13.74,13.78,83500.0,10.3263,10.3338,10.2889,10.3188,83500.0
2008-12-18 15:15:00,13.79,13.79,13.74,13.75,52100.0,10.3263,10.3263,10.2889,10.2964,52100.0
2008-12-18 15:20:00,13.76,13.76,13.6,13.64,197100.0,10.3038,10.3038,10.184,10.214,197100.0
2008-12-18 15:25:00,13.64,13.64,13.56,13.56,293400.0,10.214,10.214,10.1541,10.1541,293400.0
2008-12-18 15:30:00,13.56,13.64,13.54,13.6,310200.0,10.1541,10.214,10.1391,10.184,310200.0
2008-12-18 15:35:00,13.6,13.66,13.6,13.61,205400.0,10.184,10.229,10.184,10.1915,205400.0
2008-12-18 15:40:00,13.61,13.63,13.56,13.58,145000.0,10.1915,10.2065,10.1541,10.1691,145000.0
2008-12-18 15:45:00,13.58,13.67,13.55,13.64,249000.0,10.1691,10.2364,10.1466,10.214,249000.0
2008-12-18 15:50:00,13.63,13.69,13.62,13.64,270800.0,10.2065,10.2514,10.199,10.214,270800.0
2008-12-18 15:55:00,13.64,13.75,13.63,13.72,493100.0,10.214,10.2964,10.2065,10.2739,493100.0
2008-12-19 09:30:00,13.83,13.99,13.56,13.97,1160000.0,10.3563,10.4761,10.1541,10.4611,1160000.0
2008-12-19 09:35:00,13.95,14.0,13.84,13.87,92900.0,10.4461,10.4836,10.3637,10.3862,92900.0
2008-12-19 09:40:00,13.9,13.9,13.83,13.89,104600.0,10.4087,10.4087,10.3563,10.4012,104600.0
2008-12-19 09:45:00,13.9,13.9,13.75,13.83,294300.0,10.4087,10.4087,10.2964,10.3563,294300.0
2008-12-19 09:50:00,13.83,13.9,13.77,13.78,98200.0,10.3563,10.4087,10.3113,10.3188,98200.0
2008-12-19 09:55:00,13.78,13.84,13.77,13.77,75600.0,10.3188,10.3637,10.3113,10.3113,75600.0
2008-12-19 10:00:00,13.77,13.87,13.76,13.85,127800.0,10.3113,10.3862,10.3038,10.3712,127800.0
2008-12-19 10:05:00,13.85,13.87,13.8,13.84,264300.0,10.3712,10.3862,10.3338,10.3637,264300.0
2008-12-19 10:10:00,13.85,13.95,13.84,13.94,191300.0,10.3712,10.4461,10.3637,10.4386,191300.0
2008-12-19 10:15:00,13.94,13.98,13.93,13.93,78900.0,10.4386,10.4686,10.4311,10.4311,78900.0
2008-12-19 10:20:00,13.93,14.0,13.92,13.98,119400.0,10.4311,10.4836,10.4237,10.4686,119400.0
2008-12-19 10:25:00,13.98,14.02,13.89,13.92,137600.0,10.4686,10.4985,10.4012,10.4237,137600.0
2008-12-19 10:30:00,13.92,13.93,13.82,13.83,95500.0,10.4237,10.4311,10.3488,10.3563,95500.0
2008-12-19 10:35:00,13.83,13.89,13.82,13.89,35800.0,10.3563,10.4012,10.3488,10.4012,35800.0
2008-12-19 10:40:00,13.89,13.91,13.86,13.91,83900.0,10.4012,10.4162,10.3787,10.4162,83900.0
2008-12-19 10:45:00,13.9,13.91,13.89,13.9,70300.0,10.4087,10.4162,10.4012,10.4087,70300.0
2008-12-19 10:50:00,13.9,13.9,13.89,13.9,30800.0,10.4087,10.4087,10.4012,10.4087,30800.0
2008-12-19 10:55:00,13.9,13.91,13.88,13.88,76800.0,10.4087,10.4162,10.3937,10.3937,76800.0
2008-12-19 11:00:00,13.88,13.94,13.86,13.94,55800.0,10.3937,10.4386,10.3787,10.4386,55800.0
2008-12-19 11:05:00,13.94,13.94,13.89,13.89,50100.0,10.4386,10.4386,10.4012,10.4012,50100.0
2008-12-19 11:10:00,13.89,13.91,13.89,13.9,34200.0,10.4012,10.4162,10.4012,10.4087,34200.0
2008-12-19 11:15:00,13.9,13.9,13.86,13.88,37300.0,10.4087,10.4087,10.3787,10.3937,37300.0
2008-12-19 11:20:00,13.87,13.9,13.87,13.89,33700.0,10.3862,10.4087,10.3862,10.4012,33700.0
2008-12-19 11:25:00,13.9,13.9,13.87,13.87,21100.0,10.4087,10.4087,10.3862,10.3862,21100.0
2008-12-19 11:30:00,13.87,13.88,13.81,13.83,156200.0,10.3862,10.3937,10.3413,10.3563,156200.0
2008-12-19 11:35:00,13.84,13.84,13.72,13.73,128700.0,10.3637,10.3637,10.2739,10.2814,128700.0
2008-12-19 11:40:00,13.74,13.76,13.72,13.73,81700.0,10.2889,10.3038,10.2739,10.2814,81700.0
2008-12-19 11:45:00,13.74,13.76,13.71,13.76,35200.0,10.2889,10.3038,10.2664,10.3038,35200.0
2008-12-19 11:50:00,13.75,13.76,13.71,13.72,49800.0,10.2964,10.3038,10.2664,10.2739,49800.0
2008-12-19 11:55:00,13.71,13.72,13.65,13.66,102000.0,10.2664,10.2739,10.2215,10.229,102000.0
2008-12-19 12:00:00,13.66,13.66,13.59,13.6,31400.0,10.229,10.229,10.1765,10.184,31400.0
2008-12-19 12:05:00,13.6,13.63,13.59,13.6,76800.0,10.184,10.2065,10.1765,10.184,76800.0
2008-12-19 12:10:00,13.6,13.65,13.6,13.65,51800.0,10.184,10.2215,10.184,10.2215,51800.0
2008-12-19 12:15:00,13.65,13.66,13.63,13.65,23700.0,10.2215,10.229,10.2065,10.2215,23700.0
2008-12-19 12:20:00,13.64,13.65,13.61,13.65,32400.0,10.214,10.2215,10.1915,10.2215,32400.0
2008-12-19 12:25:00,13.65,13.69,13.64,13.69,45500.0,10.2215,10.2514,10.214,10.2514,45500.0
2008-12-19 12:30:00,13.69,13.71,13.67,13.68,44400.0,10.2514,10.2664,10.2364,10.2439,44400.0
2008-12-19 12:35:00,13.69,13.7,13.67,13.7,37200.0,10.2514,10.2589,10.2364,10.2589,37200.0
2008-12-19 12:40:00,13.69,13.7,13.66,13.66,48900.0,10.2514,10.2589,10.229,10.229,48900.0
2008-12-19 12:45:00,13.66,13.67,13.65,13.65,47400.0,10.229,10.2364,10.2215,10.2215,47400.0
2008-12-19 12:50:00,13.65,13.65,13.63,13.65,19600.0,10.2215,10.2215,10.2065,10.2215,19600.0
2008-12-19 12:55:00,13.65,13.65,13.64,13.65,15400.0,10.2215,10.2215,10.214,10.2215,15400.0
2008-12-19 13:00:00,13.65,13.71,13.65,13.71,78100.0,10.2215,10.2664,10.2215,10.2664,78100.0
2008-12-19 13:05:00,13.71,13.72,13.7,13.72,47100.0,10.2664,10.2739,10.2589,10.2739,47100.0
2008-12-19 13:10:00,13.72,13.75,13.69,13.71,125900.0,10.2739,10.2964,10.2514,10.2664,125900.0
2008-12-19 13:15:00,13.71,13.76,13.69,13.72,101800.0,10.2664,10.3038,10.2514,10.2739,101800.0
2008-12-19 13:20:00,13.71,13.73,13.7,13.71,25300.0,10.2664,10.2814,10.2589,10.2664,25300.0
2008-12-19 13:25:00,13.71,13.73,13.68,13.69,157200.0,10.2664,10.2814,10.2439,10.2514,157200.0
2008-12-19 13:30:00,13.68,13.7,13.68,13.69,43600.0,10.2439,10.2589,10.2439,10.2514,43600.0
2008-12-19 13:35:00,13.69,13.69,13.67,13.69,29300.0,10.2514,10.2514,10.2364,10.2514,29300.0
2008-12-19 13:40:00,13.69,13.71,13.68,13.69,83300.0,10.2514,10.2664,10.2439,10.2514,83300.0
2008-12-19 13:45:00,13.69,13.7,13.67,13.67,28900.0,10.2514,10.2589,10.2364,10.2364,28900.0
2008-12-19 13:50:00,13.67,13.67,13.57,13.61,91500.0,10.2364,10.2364,10.1616,10.1915,91500.0
2008-12-19 13:55:00,13.62,13.66,13.61,13.65,21400.0,10.199,10.229,10.1915,10.2215,21400.0
2008-12-19 14:00:00,13.65,13.7,13.65,13.69,38500.0,10.2215,10.2589,10.2215,10.2514,38500.0
2008-12-19 14:05:00,13.69,13.69,13.66,13.68,15300.0,10.2514,10.2514,10.229,10.2439,15300.0
2008-12-19 14:10:00,13.68,13.69,13.61,13.61,33700.0,10.2439,10.2514,10.1915,10.1915,33700.0
2008-12-19 14:15:00,13.61,13.71,13.61,13.64,63100.0,10.1915,10.2664,10.1915,10.214,63100.0
2008-12-19 14:20:00,13.63,13.64,13.56,13.57,71000.0,10.2065,10.214,10.1541,10.1616,71000.0
2008-12-19 14:25:00,13.58,13.61,13.57,13.59,41800.0,10.1691,10.1915,10.1616,10.1765,41800.0
2008-12-19 14:30:00,13.59,13.66,13.59,13.62,36500.0,10.1765,10.229,10.1765,10.199,36500.0
2008-12-19 14:35:00,13.63,13.64,13.61,13.61,46900.0,10.2065,10.214,10.1915,10.1915,46900.0
2008-12-19 14:40:00,13.62,13.69,13.62,13.69,39900.0,10.199,10.2514,10.199,10.2514,39900.0
2008-12-19 14:45:00,13.69,13.72,13.66,13.66,61600.0,10.2514,10.2739,10.229,10.229,61600.0
2008-12-19 14:50:00,13.66,13.66,13.6,13.6,39300.0,10.229,10.229,10.184,10.184,39300.0
2008-12-19 14:55:00,13.6,13.6,13.56,13.6,88900.0,10.184,10.184,10.1541,10.184,88900.0
2008-12-19 15:00:00,13.6,13.62,13.57,13.61,49700.0,10.184,10.199,10.1616,10.1915,49700.0
2008-12-19 15:05:00,13.6,13.63,13.59,13.61,53700.0,10.184,10.2065,10.1765,10.1915,53700.0
2008-12-19 15:10:00,13.61,13.62,13.54,13.56,53900.0,10.1915,10.199,10.1391,10.1541,53900.0
2008-12-19 15:15:00,13.56,13.57,13.52,13.56,48600.0,10.1541,10.1616,10.1241,10.1541,48600.0
2008-12-19 15:20:00,13.56,13.59,13.53,13.59,49900.0,10.1541,10.1765,10.1316,10.1765,49900.0
2008-12-19 15:25:00,13.59,13.62,13.56,13.6,85100.0,10.1765,10.199,10.1541,10.184,85100.0
2008-12-19 15:30:00,13.6,13.6,13.51,13.51,95700.0,10.184,10.184,10.1166,10.1166,95700.0
2008-12-19 15:35:00,13.51,13.56,13.5,13.52,128500.0,10.1166,10.1541,10.1091,10.1241,128500.0
2008-12-19 15:40:00,13.52,13.6,13.52,13.58,115600.0,10.1241,10.184,10.1241,10.1691,115600.0
2008-12-19 15:45:00,13.59,13.59,13.55,13.58,83300.0,10.1765,10.1765,10.1466,10.1691,83300.0
2008-12-19 15:50:00,13.57,13.63,13.57,13.6,170400.0,10.1616,10.2065,10.1616,10.184,170400.0
2008-12-19 15:55:00,13.6,13.6,13.57,13.6,196300.0,10.184,10.184,10.1616,10.184,196300.0
2008-12-22 09:30:00,13.5,13.69,13.48,13.63,47400.0,10.1091,10.2514,10.0942,10.2065,47400.0
2008-12-22 09:35:00,13.65,13.65,13.45,13.47,82300.0,10.2215,10.2215,10.0717,10.0867,82300.0
2008-12-22 09:40:00,13.45,13.48,13.4,13.45,61000.0,10.0717,10.0942,10.0343,10.0717,61000.0
2008-12-22 09:45:00,13.45,13.45,13.4,13.43,62100.0,10.0717,10.0717,10.0343,10.0567,62100.0
2008-12-22 09:50:00,13.44,13.49,13.42,13.47,70400.0,10.0642,10.1017,10.0492,10.0867,70400.0
2008-12-22 09:55:00,13.47,13.49,13.43,13.47,38800.0,10.0867,10.1017,10.0567,10.0867,38800.0
2008-12-22 10:00:00,13.47,13.51,13.38,13.38,113000.0,10.0867,10.1166,10.0193,10.0193,113000.0
2008-12-22 10:05:00,13.39,13.39,13.33,13.36,67500.0,10.0268,10.0268,9.9818,10.0043,67500.0
2008-12-22 10:10:00,13.37,13.37,13.36,13.36,20100.0,10.0118,10.0118,10.0043,10.0043,20100.0
2008-12-22 10:15:00,13.37,13.4,13.36,13.39,33000.0,10.0118,10.0343,10.0043,10.0268,33000.0
2008-12-22 10:20:00,13.38,13.41,13.37,13.4,62800.0,10.0193,10.0418,10.0118,10.0343,62800.0
2008-12-22 10:25:00,13.4,13.42,13.39,13.4,172600.0,10.0343,10.0492,10.0268,10.0343,172600.0
2008-12-22 10:30:00,13.41,13.46,13.4,13.45,40100.0,10.0418,10.0792,10.0343,10.0717,40100.0
2008-12-22 10:35:00,13.46,13.52,13.43,13.51,77100.0,10.0792,10.1241,10.0567,10.1166,77100.0
2008-12-22 10:40:00,13.52,13.53,13.4,13.44,67300.0,10.1241,10.1316,10.0343,10.0642,67300.0
2008-12-22 10:45:00,13.45,13.51,13.45,13.51,50400.0,10.0717,10.1166,10.0717,10.1166,50400.0
2008-12-22 10:50:00,13.51,13.54,13.5,13.54,21100.0,10.1166,10.1391,10.1091,10.1391,21100.0
2008-12-22 10:55:00,13.54,13.54,13.5,13.51,26500.0,10.1391,10.1391,10.1091,10.1166,26500.0
2008-12-22 11:00:00,13.51,13.51,13.47,13.47,27100.0,10.1166,10.1166,10.0867,10.0867,27100.0
2008-12-22 11:05:00,13.48,13.49,13.47,13.48,18900.0,10.0942,10.1017,10.0867,10.0942,18900.0
2008-12-22 11:10:00,13.48,13.49,13.48,13.48,13300.0,10.0942,10.1017,10.0942,10.0942,13300.0
2008-12-22 11:15:00,13.48,13.49,13.46,13.47,33400.0,10.0942,10.1017,10.0792,10.0867,33400.0
2008-12-22 11:20:00,13.48,13.48,13.39,13.39,47800.0,10.0942,10.0942,10.0268,10.0268,47800.0
2008-12-22 11:25:00,13.4,13.4,13.35,13.35,51500.0,10.0343,10.0343,9.9968,9.9968,51500.0
2008-12-22 11:30:00,13.36,13.36,13.27,13.27,114900.0,10.0043,10.0043,9.9369,9.9369,114900.0
2008-12-22 11:35:00,13.27,13.27,13.23,13.26,46100.0,9.9369,9.9369,9.907,9.9294,46100.0
2008-12-22 11:40:00,13.26,13.27,13.23,13.24,42700.0,9.9294,9.9369,9.907,9.9145,42700.0
2008-12-22 11:45:00,13.24,13.25,13.22,13.25,55900.0,9.9145,9.9219,9.8995,9.9219,55900.0
2008-12-22 11:50:00,13.24,13.25,13.23,13.24,15900.0,9.9145,9.9219,9.907,9.9145,15900.0
2008-12-22 11:55:00,13.24,13.27,13.23,13.25,26000.0,9.9145,9.9369,9.907,9.9219,26000.0
2008-12-22 12:00:00,13.26,13.26,13.22,13.22,47600.0,9.9294,9.9294,9.8995,9.8995,47600.0
2008-12-22 12:05:00,13.23,13.24,13.19,13.2,95700.0,9.907,9.9145,9.877,9.8845,95700.0
2008-12-22 12:10:00,13.2,13.23,13.19,13.23,54400.0,9.8845,9.907,9.877,9.907,54400.0
2008-12-22 12:15:00,13.23,13.28,13.23,13.26,60000.0,9.907,9.9444,9.907,9.9294,60000.0
2008-12-22 12:20:00,13.27,13.27,13.19,13.19,55600.0,9.9369,9.9369,9.877,9.877,55600.0
2008-12-22 12:25:00,13.19,13.2,13.16,13.18,45500.0,9.877,9.8845,9.8545,9.8695,45500.0
2008-12-22 12:30:00,13.18,13.18,13.14,13.15,92100.0,9.8695,9.8695,9.8396,9.8471,92100.0
2008-12-22 12:35:00,13.16,13.2,13.15,13.2,86500.0,9.8545,9.8845,9.8471,9.8845,86500.0
2008-12-22 12:40:00,13.2,13.21,13.19,13.2,47400.0,9.8845,9.892,9.877,9.8845,47400.0
2008-12-22 12:45:00,13.2,13.21,13.18,13.18,27400.0,9.8845,9.892,9.8695,9.8695,27400.0
2008-12-22 12:50:00,13.18,13.19,13.14,13.17,51900.0,9.8695,9.877,9.8396,9.862,51900.0
2008-12-22 12:55:00,13.17,13.19,13.17,13.18,16000.0,9.862,9.877,9.862,9.8695,16000.0
2008-12-22 13:00:00,13.18,13.19,13.14,13.17,61100.0,9.8695,9.877,9.8396,9.862,61100.0
2008-12-22 13:05:00,13.17,13.17,13.08,13.09,196000.0,9.862,9.862,9.7946,9.8021,196000.0
2008-12-22 13:10:00,13.1,13.1,13.08,13.1,47900.0,9.8096,9.8096,9.7946,9.8096,47900.0
2008-12-22 13:15:00,13.09,13.11,13.09,13.09,43200.0,9.8021,9.8171,9.8021,9.8021,43200.0
2008-12-22 13:20:00,13.09,13.1,13.07,13.09,47300.0,9.8021,9.8096,9.7872,9.8021,47300.0
2008-12-22 13:25:00,13.09,13.1,13.03,13.04,71200.0,9.8021,9.8096,9.7572,9.7647,71200.0
2008-12-22 13:30:00,13.04,13.05,13.04,13.04,18000.0,9.7647,9.7722,9.7647,9.7647,18000.0
2008-12-22 13:35:00,13.05,13.06,13.03,13.03,37900.0,9.7722,9.7797,9.7572,9.7572,37900.0
2008-12-22 13:40:00,13.03,13.03,13.01,13.02,39800.0,9.7572,9.7572,9.7422,9.7497,39800.0
2008-12-22 13:45:00,13.01,13.01,12.97,12.99,71800.0,9.7422,9.7422,9.7123,9.7272,71800.0
2008-12-22 13:50:00,12.99,13.01,12.99,13.01,125600.0,9.7272,9.7422,9.7272,9.7422,125600.0
2008-12-22 13:55:00,13.01,13.02,12.99,13.0,114500.0,9.7422,9.7497,9.7272,9.7347,114500.0
2008-12-22 14:00:00,13.0,13.01,12.99,13.01,67600.0,9.7347,9.7422,9.7272,9.7422,67600.0
2008-12-22 14:05:00,13.0,13.05,12.99,13.05,150100.0,9.7347,9.7722,9.7272,9.7722,150100.0
2008-12-22 14:10:00,13.04,13.05,13.02,13.05,105600.0,9.7647,9.7722,9.7497,9.7722,105600.0
2008-12-22 14:15:00,13.04,13.05,13.02,13.03,118100.0,9.7647,9.7722,9.7497,9.7572,118100.0
2008-12-22 14:20:00,13.04,13.05,13.02,13.03,83700.0,9.7647,9.7722,9.7497,9.7572,83700.0
2008-12-22 14:25:00,13.03,13.03,12.98,13.0,76200.0,9.7572,9.7572,9.7198,9.7347,76200.0
2008-12-22 14:30:00,13.0,13.0,12.98,13.0,62700.0,9.7347,9.7347,9.7198,9.7347,62700.0
2008-12-22 14:35:00,13.0,13.0,12.98,12.99,31800.0,9.7347,9.7347,9.7198,9.7272,31800.0
2008-12-22 14:40:00,12.99,13.0,12.96,12.96,105500.0,9.7272,9.7347,9.7048,9.7048,105500.0
2008-12-22 14:45:00,12.96,12.96,12.95,12.95,43800.0,9.7048,9.7048,9.6973,9.6973,43800.0
2008-12-22 14:50:00,12.96,13.0,12.93,12.93,205200.0,9.7048,9.7347,9.6823,9.6823,205200.0
2008-12-22 14:55:00,12.94,12.94,12.83,12.84,133500.0,9.6898,9.6898,9.6074,9.6149,133500.0
2008-12-22 15:00:00,12.85,12.89,12.83,12.88,132000.0,9.6224,9.6524,9.6074,9.6449,132000.0
2008-12-22 15:05:00,12.88,12.92,12.87,12.89,61500.0,9.6449,9.6748,9.6374,9.6524,61500.0
2008-12-22 15:10:00,12.89,12.89,12.81,12.83,185000.0,9.6524,9.6524,9.5925,9.6074,185000.0
2008-12-22 15:15:00,12.83,12.86,12.82,12.83,75800.0,9.6074,9.6299,9.5999,9.6074,75800.0
2008-12-22 15:20:00,12.83,12.84,12.81,12.84,46500.0,9.6074,9.6149,9.5925,9.6149,46500.0
2008-12-22 15:25:00,12.84,12.84,12.78,12.78,107700.0,9.6149,9.6149,9.57,9.57,107700.0
2008-12-22 15:30:00,12.78,12.82,12.76,12.8,149700.0,9.57,9.5999,9.555,9.585,149700.0
2008-12-22 15:35:00,12.8,12.81,12.78,12.8,265700.0,9.585,9.5925,9.57,9.585,265700.0
2008-12-22 15:40:00,12.79,12.81,12.77,12.78,326900.0,9.5775,9.5925,9.5625,9.57,326900.0
2008-12-22 15:45:00,12.78,12.81,12.77,12.78,290200.0,9.57,9.5925,9.5625,9.57,290200.0
2008-12-22 15:50:00,12.79,12.92,12.72,12.87,433300.0,9.5775,9.6748,9.5251,9.6374,433300.0
2008-12-22 15:55:00,12.88,12.96,12.79,12.93,486400.0,9.6449,9.7048,9.5775,9.6823,486400.0
2008-12-23 09:30:00,12.91,13.24,12.91,13.08,49500.0,9.6673,9.9145,9.6673,9.7946,49500.0
2008-12-23 09:35:00,13.09,13.13,13.01,13.01,38700.0,9.8021,9.8321,9.7422,9.7422,38700.0
2008-12-23 09:40:00,13.01,13.1,12.96,13.09,71300.0,9.7422,9.8096,9.7048,9.8021,71300.0
2008-12-23 09:45:00,13.09,13.18,13.08,13.11,59000.0,9.8021,9.8695,9.7946,9.8171,59000.0
2008-12-23 09:50:00,13.12,13.21,13.12,13.16,70700.0,9.8246,9.892,9.8246,9.8545,70700.0
2008-12-23 09:55:00,13.17,13.26,13.13,13.26,59400.0,9.862,9.9294,9.8321,9.9294,59400.0
2008-12-23 10:00:00,13.25,13.29,13.19,13.22,99700.0,9.9219,9.9519,9.877,9.8995,99700.0
2008-12-23 10:05:00,13.22,13.25,13.18,13.2,66500.0,9.8995,9.9219,9.8695,9.8845,66500.0
2008-12-23 10:10:00,13.21,13.3,13.21,13.25,68700.0,9.892,9.9594,9.892,9.9219,68700.0
2008-12-23 10:15:00,13.25,13.28,13.19,13.19,55200.0,9.9219,9.9444,9.877,9.877,55200.0
2008-12-23 10:20:00,13.19,13.2,13.14,13.16,58700.0,9.877,9.8845,9.8396,9.8545,58700.0
2008-12-23 10:25:00,13.15,13.3,13.15,13.3,96800.0,9.8471,9.9594,9.8471,9.9594,96800.0
2008-12-23 10:30:00,13.3,13.35,13.29,13.33,58000.0,9.9594,9.9968,9.9519,9.9818,58000.0
2008-12-23 10:35:00,13.33,13.37,13.31,13.32,35300.0,9.9818,10.0118,9.9669,9.9744,35300.0
2008-12-23 10:40:00,13.32,13.33,13.3,13.31,29500.0,9.9744,9.9818,9.9594,9.9669,29500.0
2008-12-23 10:45:00,13.32,13.36,13.32,13.34,40100.0,9.9744,10.0043,9.9744,9.9893,40100.0
2008-12-23 10:50:00,13.34,13.34,13.28,13.28,46000.0,9.9893,9.9893,9.9444,9.9444,46000.0
2008-12-23 10:55:00,13.28,13.28,13.25,13.25,20500.0,9.9444,9.9444,9.9219,9.9219,20500.0
2008-12-23 11:00:00,13.24,13.27,13.23,13.27,27500.0,9.9145,9.9369,9.907,9.9369,27500.0
2008-12-23 11:05:00,13.27,13.27,13.23,13.24,19800.0,9.9369,9.9369,9.907,9.9145,19800.0
2008-12-23 11:10:00,13.24,13.27,13.24,13.27,19900.0,9.9145,9.9369,9.9145,9.9369,19900.0
2008-12-23 11:15:00,13.26,13.28,13.21,13.21,69700.0,9.9294,9.9444,9.892,9.892,69700.0
2008-12-23 11:20:00,13.21,13.25,13.18,13.25,51600.0,9.892,9.9219,9.8695,9.9219,51600.0
2008-12-23 11:25:00,13.24,13.25,13.15,13.15,39100.0,9.9145,9.9219,9.8471,9.8471,39100.0
2008-12-23 11:30:00,13.15,13.16,13.14,13.15,5600.0,9.8471,9.8545,9.8396,9.8471,5600.0
2008-12-23 11:35:00,13.16,13.19,13.16,13.19,12700.0,9.8545,9.877,9.8545,9.877,12700.0
2008-12-23 11:40:00,13.19,13.23,13.18,13.23,21200.0,9.877,9.907,9.8695,9.907,21200.0
2008-12-23 11:45:00,13.23,13.24,13.22,13.23,28400.0,9.907,9.9145,9.8995,9.907,28400.0
2008-12-23 11:50:00,13.22,13.24,13.16,13.16,12200.0,9.8995,9.9145,9.8545,9.8545,12200.0
2008-12-23 11:55:00,13.16,13.17,13.05,13.08,30000.0,9.8545,9.862,9.7722,9.7946,30000.0
2008-12-23 12:00:00,13.07,13.09,13.06,13.06,17600.0,9.7872,9.8021,9.7797,9.7797,17600.0
2008-12-23 12:05:00,13.07,13.08,13.02,13.08,66000.0,9.7872,9.7946,9.7497,9.7946,66000.0
2008-12-23 12:10:00,13.07,13.07,13.0,13.03,47100.0,9.7872,9.7872,9.7347,9.7572,47100.0
2008-12-23 12:15:00,13.03,13.04,13.0,13.04,59400.0,9.7572,9.7647,9.7347,9.7647,59400.0
2008-12-23 12:20:00,13.05,13.09,13.04,13.07,54900.0,9.7722,9.8021,9.7647,9.7872,54900.0
2008-12-23 12:25:00,13.07,13.08,13.06,13.07,14900.0,9.7872,9.7946,9.7797,9.7872,14900.0
2008-12-23 12:30:00,13.08,13.09,12.99,13.01,88100.0,9.7946,9.8021,9.7272,9.7422,88100.0
2008-12-23 12:35:00,13.0,13.01,13.0,13.01,62500.0,9.7347,9.7422,9.7347,9.7422,62500.0
2008-12-23 12:40:00,13.01,13.02,13.0,13.01,25700.0,9.7422,9.7497,9.7347,9.7422,25700.0
2008-12-23 12:45:00,13.01,13.03,13.0,13.02,21100.0,9.7422,9.7572,9.7347,9.7497,21100.0
2008-12-23 12:50:00,13.02,13.05,13.02,13.05,22800.0,9.7497,9.7722,9.7497,9.7722,22800.0
2008-12-23 12:55:00,13.05,13.08,13.05,13.08,8700.0,9.7722,9.7946,9.7722,9.7946,8700.0
2008-12-23 13:00:00,13.08,13.09,13.07,13.08,31200.0,9.7946,9.8021,9.7872,9.7946,31200.0
2008-12-23 13:05:00,13.08,13.09,13.07,13.09,15400.0,9.7946,9.8021,9.7872,9.8021,15400.0
2008-12-23 13:10:00,13.09,13.09,13.08,13.09,13500.0,9.8021,9.8021,9.7946,9.8021,13500.0
2008-12-23 13:15:00,13.09,13.09,13.07,13.07,16700.0,9.8021,9.8021,9.7872,9.7872,16700.0
2008-12-23 13:20:00,13.08,13.12,13.07,13.11,48500.0,9.7946,9.8246,9.7872,9.8171,48500.0
2008-12-23 13:25:00,13.11,13.14,13.11,13.12,27700.0,9.8171,9.8396,9.8171,9.8246,27700.0
2008-12-23 13:30:00,13.11,13.12,13.09,13.09,17800.0,9.8171,9.8246,9.8021,9.8021,17800.0
2008-12-23 13:35:00,13.09,13.1,13.07,13.07,22400.0,9.8021,9.8096,9.7872,9.7872,22400.0
2008-12-23 13:40:00,13.07,13.09,13.07,13.08,15500.0,9.7872,9.8021,9.7872,9.7946,15500.0
2008-12-23 13:45:00,13.08,13.09,13.07,13.08,19900.0,9.7946,9.8021,9.7872,9.7946,19900.0
2008-12-23 13:50:00,13.08,13.09,13.07,13.07,9400.0,9.7946,9.8021,9.7872,9.7872,9400.0
2008-12-23 13:55:00,13.07,13.14,13.07,13.12,40100.0,9.7872,9.8396,9.7872,9.8246,40100.0
2008-12-23 14:00:00,13.12,13.13,13.08,13.09,53400.0,9.8246,9.8321,9.7946,9.8021,53400.0
2008-12-23 14:05:00,13.09,13.1,13.05,13.05,34200.0,9.8021,9.8096,9.7722,9.7722,34200.0
2008-12-23 14:10:00,13.04,13.06,13.04,13.05,32400.0,9.7647,9.7797,9.7647,9.7722,32400.0
2008-12-23 14:15:00,13.06,13.09,13.04,13.09,75600.0,9.7797,9.8021,9.7647,9.8021,75600.0
2008-12-23 14:20:00,13.08,13.09,13.08,13.09,10300.0,9.7946,9.8021,9.7946,9.8021,10300.0
2008-12-23 14:25:00,13.09,13.09,13.06,13.06,23700.0,9.8021,9.8021,9.7797,9.7797,23700.0
2008-12-23 14:30:00,13.07,13.07,12.99,13.01,85500.0,9.7872,9.7872,9.7272,9.7422,85500.0
2008-12-23 14:35:00,13.01,13.04,13.01,13.02,31100.0,9.7422,9.7647,9.7422,9.7497,31100.0
2008-12-23 14:40:00,13.01,13.04,13.0,13.0,91900.0,9.7422,9.7647,9.7347,9.7347,91900.0
2008-12-23 14:45:00,13.0,13.02,12.99,13.02,115300.0,9.7347,9.7497,9.7272,9.7497,115300.0
2008-12-23 14:50:00,13.02,13.05,13.01,13.03,33200.0,9.7497,9.7722,9.7422,9.7572,33200.0
2008-12-23 14:55:00,13.03,13.04,13.01,13.03,28300.0,9.7572,9.7647,9.7422,9.7572,28300.0
2008-12-23 15:00:00,13.03,13.05,13.01,13.02,41000.0,9.7572,9.7722,9.7422,9.7497,41000.0
2008-12-23 15:05:00,13.03,13.05,13.0,13.01,28200.0,9.7572,9.7722,9.7347,9.7422,28200.0
2008-12-23 15:10:00,13.02,13.13,13.01,13.11,96600.0,9.7497,9.8321,9.7422,9.8171,96600.0
2008-12-23 15:15:00,13.1,13.12,13.07,13.07,56700.0,9.8096,9.8246,9.7872,9.7872,56700.0
2008-12-23 15:20:00,13.07,13.11,13.04,13.06,36100.0,9.7872,9.8171,9.7647,9.7797,36100.0
2008-12-23 15:25:00,13.06,13.1,13.04,13.08,49600.0,9.7797,9.8096,9.7647,9.7946,49600.0
2008-12-23 15:30:00,13.09,13.14,13.08,13.11,55800.0,9.8021,9.8396,9.7946,9.8171,55800.0
2008-12-23 15:35:00,13.1,13.1,13.04,13.04,53700.0,9.8096,9.8096,9.7647,9.7647,53700.0
2008-12-23 15:40:00,13.04,13.06,13.04,13.06,41200.0,9.7647,9.7797,9.7647,9.7797,41200.0
2008-12-23 15:45:00,13.05,13.07,13.04,13.06,136300.0,9.7722,9.7872,9.7647,9.7797,136300.0
2008-12-23 15:50:00,13.06,13.06,13.0,13.06,221900.0,9.7797,9.7797,9.7347,9.7797,221900.0
2008-12-23 15:55:00,13.05,13.1,13.04,13.05,304400.0,9.7722,9.8096,9.7647,9.7722,304400.0
2008-12-24 09:30:00,12.97,13.41,12.97,13.24,65700.0,9.7123,10.0418,9.7123,9.9145,65700.0
2008-12-24 09:35:00,13.24,13.24,13.06,13.08,29300.0,9.9145,9.9145,9.7797,9.7946,29300.0
2008-12-24 09:40:00,13.08,13.09,13.06,13.08,17000.0,9.7946,9.8021,9.7797,9.7946,17000.0
2008-12-24 09:45:00,13.09,13.11,13.05,13.06,35600.0,9.8021,9.8171,9.7722,9.7797,35600.0
2008-12-24 09:50:00,13.06,13.06,13.03,13.03,27000.0,9.7797,9.7797,9.7572,9.7572,27000.0
2008-12-24 09:55:00,13.04,13.06,13.04,13.05,18100.0,9.7647,9.7797,9.7647,9.7722,18100.0
2008-12-24 10:00:00,13.05,13.05,13.02,13.04,22800.0,9.7722,9.7722,9.7497,9.7647,22800.0
2008-12-24 10:05:00,13.04,13.05,13.02,13.03,25800.0,9.7647,9.7722,9.7497,9.7572,25800.0
2008-12-24 10:10:00,13.03,13.04,12.98,12.99,51800.0,9.7572,9.7647,9.7198,9.7272,51800.0
2008-12-24 10:15:00,12.99,13.0,12.99,13.0,27800.0,9.7272,9.7347,9.7272,9.7347,27800.0
2008-12-24 10:20:00,12.99,12.99,12.94,12.95,81000.0,9.7272,9.7272,9.6898,9.6973,81000.0
2008-12-24 10:25:00,12.96,12.96,12.94,12.96,38500.0,9.7048,9.7048,9.6898,9.7048,38500.0
2008-12-24 10:30:00,12.96,13.01,12.96,13.0,62300.0,9.7048,9.7422,9.7048,9.7347,62300.0
2008-12-24 10:35:00,13.0,13.0,12.99,12.99,46200.0,9.7347,9.7347,9.7272,9.7272,46200.0
2008-12-24 10:40:00,12.99,13.0,12.99,12.99,20700.0,9.7272,9.7347,9.7272,9.7272,20700.0
2008-12-24 10:45:00,12.99,12.99,12.98,12.98,18100.0,9.7272,9.7272,9.7198,9.7198,18100.0
2008-12-24 10:50:00,12.98,12.99,12.94,12.95,36100.0,9.7198,9.7272,9.6898,9.6973,36100.0
2008-12-24 10:55:00,12.95,12.95,12.91,12.91,23700.0,9.6973,9.6973,9.6673,9.6673,23700.0
2008-12-24 11:00:00,12.91,12.92,12.89,12.89,44600.0,9.6673,9.6748,9.6524,9.6524,44600.0
2008-12-24 11:05:00,12.88,12.9,12.87,12.9,18500.0,9.6449,9.6599,9.6374,9.6599,18500.0
2008-12-24 11:10:00,12.9,12.9,12.89,12.9,16900.0,9.6599,9.6599,9.6524,9.6599,16900.0
2008-12-24 11:15:00,12.9,12.9,12.87,12.87,36100.0,9.6599,9.6599,9.6374,9.6374,36100.0
2008-12-24 11:20:00,12.87,12.87,12.83,12.83,53600.0,9.6374,9.6374,9.6074,9.6074,53600.0
2008-12-24 11:25:00,12.84,12.84,12.81,12.82,45400.0,9.6149,9.6149,9.5925,9.5999,45400.0
2008-12-24 11:30:00,12.82,12.83,12.78,12.8,82600.0,9.5999,9.6074,9.57,9.585,82600.0
2008-12-24 11:35:00,12.8,12.83,12.79,12.81,36500.0,9.585,9.6074,9.5775,9.5925,36500.0
2008-12-24 11:40:00,12.81,12.85,12.79,12.85,62900.0,9.5925,9.6224,9.5775,9.6224,62900.0
2008-12-24 11:45:00,12.85,12.85,12.83,12.84,37700.0,9.6224,9.6224,9.6074,9.6149,37700.0
2008-12-24 11:50:00,12.84,12.87,12.84,12.87,17000.0,9.6149,9.6374,9.6149,9.6374,17000.0
2008-12-24 11:55:00,12.87,12.87,12.84,12.85,18500.0,9.6374,9.6374,9.6149,9.6224,18500.0
2008-12-24 12:00:00,12.85,12.85,12.79,12.8,77200.0,9.6224,9.6224,9.5775,9.585,77200.0
2008-12-24 12:05:00,12.8,12.8,12.79,12.79,14000.0,9.585,9.585,9.5775,9.5775,14000.0
2008-12-24 12:10:00,12.79,12.8,12.79,12.8,17500.0,9.5775,9.585,9.5775,9.585,17500.0
2008-12-24 12:15:00,12.8,12.8,12.79,12.8,22200.0,9.585,9.585,9.5775,9.585,22200.0
2008-12-24 12:20:00,12.8,12.81,12.79,12.8,47400.0,9.585,9.5925,9.5775,9.585,47400.0
2008-12-24 12:25:00,12.8,12.8,12.79,12.8,42600.0,9.585,9.585,9.5775,9.585,42600.0
2008-12-24 12:30:00,12.8,12.8,12.77,12.79,82300.0,9.585,9.585,9.5625,9.5775,82300.0
2008-12-24 12:35:00,12.79,12.79,12.78,12.79,28600.0,9.5775,9.5775,9.57,9.5775,28600.0
2008-12-24 12:40:00,12.79,12.8,12.78,12.8,11100.0,9.5775,9.585,9.57,9.585,11100.0
2008-12-24 12:45:00,12.8,12.8,12.79,12.8,32100.0,9.585,9.585,9.5775,9.585,32100.0
2008-12-24 12:50:00,12.8,12.8,12.78,12.8,100000.0,9.585,9.585,9.57,9.585,100000.0
2008-12-24 12:55:00,12.8,12.8,12.77,12.78,83400.0,9.585,9.585,9.5625,9.57,83400.0
2008-12-26 09:30:00,12.79,12.95,12.79,12.87,26900.0,9.5775,9.6973,9.5775,9.6374,26900.0
2008-12-26 09:35:00,12.87,12.87,12.81,12.81,9700.0,9.6374,9.6374,9.5925,9.5925,9700.0
2008-12-26 09:40:00,12.82,12.87,12.81,12.85,14200.0,9.5999,9.6374,9.5925,9.6224,14200.0
2008-12-26 09:45:00,12.85,12.85,12.82,12.85,13400.0,9.6224,9.6224,9.5999,9.6224,13400.0
2008-12-26 09:50:00,12.85,12.86,12.79,12.8,33600.0,9.6224,9.6299,9.5775,9.585,33600.0
2008-12-26 09:55:00,12.81,12.83,12.8,12.8,17400.0,9.5925,9.6074,9.585,9.585,17400.0
2008-12-26 10:00:00,12.8,12.81,12.79,12.79,38400.0,9.585,9.5925,9.5775,9.5775,38400.0
2008-12-26 10:05:00,12.79,12.8,12.79,12.8,12200.0,9.5775,9.585,9.5775,9.585,12200.0
2008-12-26 10:10:00,12.8,12.8,12.77,12.78,22900.0,9.585,9.585,9.5625,9.57,22900.0
2008-12-26 10:15:00,12.78,12.78,12.76,12.76,40100.0,9.57,9.57,9.555,9.555,40100.0
2008-12-26 10:20:00,12.76,12.77,12.73,12.73,26600.0,9.555,9.5625,9.5326,9.5326,26600.0
2008-12-26 10:25:00,12.73,12.73,12.71,12.71,28200.0,9.5326,9.5326,9.5176,9.5176,28200.0
2008-12-26 10:30:00,12.71,12.71,12.69,12.7,10100.0,9.5176,9.5176,9.5026,9.5101,10100.0
2008-12-26 10:35:00,12.69,12.69,12.68,12.69,14100.0,9.5026,9.5026,9.4951,9.5026,14100.0
2008-12-26 10:40:00,12.69,12.69,12.65,12.66,14700.0,9.5026,9.5026,9.4726,9.4801,14700.0
2008-12-26 10:45:00,12.66,12.67,12.66,12.67,2100.0,9.4801,9.4876,9.4801,9.4876,2100.0
2008-12-26 10:50:00,12.67,12.67,12.64,12.66,14500.0,9.4876,9.4876,9.4652,9.4801,14500.0
2008-12-26 10:55:00,12.66,12.7,12.65,12.7,18500.0,9.4801,9.5101,9.4726,9.5101,18500.0
2008-12-26 11:00:00,12.7,12.7,12.69,12.7,14700.0,9.5101,9.5101,9.5026,9.5101,14700.0
2008-12-26 11:05:00,12.7,12.71,12.69,12.7,34600.0,9.5101,9.5176,9.5026,9.5101,34600.0
2008-12-26 11:10:00,12.7,12.7,12.68,12.68,12900.0,9.5101,9.5101,9.4951,9.4951,12900.0
2008-12-26 11:15:00,12.69,12.7,12.68,12.69,11300.0,9.5026,9.5101,9.4951,9.5026,11300.0
2008-12-26 11:20:00,12.69,12.69,12.68,12.68,12600.0,9.5026,9.5026,9.4951,9.4951,12600.0
2008-12-26 11:25:00,12.68,12.68,12.67,12.67,16900.0,9.4951,9.4951,9.4876,9.4876,16900.0
2008-12-26 11:30:00,12.67,12.67,12.66,12.67,5000.0,9.4876,9.4876,9.4801,9.4876,5000.0
2008-12-26 11:35:00,12.67,12.67,12.67,12.67,1700.0,9.4876,9.4876,9.4876,9.4876,1700.0
2008-12-26 11:40:00,12.68,12.69,12.67,12.69,10200.0,9.4951,9.5026,9.4876,9.5026,10200.0
2008-12-26 11:45:00,12.69,12.7,12.69,12.7,18100.0,9.5026,9.5101,9.5026,9.5101,18100.0
2008-12-26 11:50:00,12.69,12.7,12.68,12.68,9400.0,9.5026,9.5101,9.4951,9.4951,9400.0
2008-12-26 11:55:00,12.69,12.7,12.69,12.7,2700.0,9.5026,9.5101,9.5026,9.5101,2700.0
2008-12-26 12:00:00,12.7,12.7,12.69,12.69,15800.0,9.5101,9.5101,9.5026,9.5026,15800.0
2008-12-26 12:05:00,12.69,12.69,12.68,12.69,5400.0,9.5026,9.5026,9.4951,9.5026,5400.0
2008-12-26 12:10:00,12.69,12.69,12.69,12.69,1800.0,9.5026,9.5026,9.5026,9.5026,1800.0
2008-12-26 12:15:00,12.69,12.69,12.68,12.68,17300.0,9.5026,9.5026,9.4951,9.4951,17300.0
2008-12-26 12:20:00,12.69,12.69,12.68,12.69,4000.0,9.5026,9.5026,9.4951,9.5026,4000.0
2008-12-26 12:25:00,12.69,12.7,12.69,12.7,9700.0,9.5026,9.5101,9.5026,9.5101,9700.0
2008-12-26 12:30:00,12.7,12.7,12.69,12.7,4600.0,9.5101,9.5101,9.5026,9.5101,4600.0
2008-12-26 12:35:00,12.71,12.72,12.69,12.7,39300.0,9.5176,9.5251,9.5026,9.5101,39300.0
2008-12-26 12:40:00,12.7,12.71,12.7,12.71,46100.0,9.5101,9.5176,9.5101,9.5176,46100.0
2008-12-26 12:45:00,12.71,12.72,12.7,12.7,17600.0,9.5176,9.5251,9.5101,9.5101,17600.0
2008-12-26 12:50:00,12.71,12.72,12.68,12.69,32000.0,9.5176,9.5251,9.4951,9.5026,32000.0
2008-12-26 12:55:00,12.7,12.7,12.68,12.68,9300.0,9.5101,9.5101,9.4951,9.4951,9300.0
2008-12-26 13:00:00,12.68,12.69,12.64,12.64,16200.0,9.4951,9.5026,9.4652,9.4652,16200.0
2008-12-26 13:05:00,12.64,12.64,12.6,12.6,49300.0,9.4652,9.4652,9.4352,9.4352,49300.0
2008-12-26 13:10:00,12.6,12.61,12.59,12.59,10600.0,9.4352,9.4427,9.4277,9.4277,10600.0
2008-12-26 13:15:00,12.59,12.6,12.59,12.59,4200.0,9.4277,9.4352,9.4277,9.4277,4200.0
2008-12-26 13:20:00,12.6,12.6,12.59,12.6,10600.0,9.4352,9.4352,9.4277,9.4352,10600.0
2008-12-26 13:25:00,12.59,12.6,12.57,12.57,37300.0,9.4277,9.4352,9.4127,9.4127,37300.0
2008-12-26 13:30:00,12.57,12.58,12.56,12.58,27900.0,9.4127,9.4202,9.4053,9.4202,27900.0
2008-12-26 13:35:00,12.58,12.58,12.57,12.57,18400.0,9.4202,9.4202,9.4127,9.4127,18400.0
2008-12-26 13:40:00,12.57,12.57,12.55,12.56,29500.0,9.4127,9.4127,9.3978,9.4053,29500.0
2008-12-26 13:45:00,12.56,12.57,12.56,12.57,20700.0,9.4053,9.4127,9.4053,9.4127,20700.0
2008-12-26 13:50:00,12.56,12.57,12.56,12.57,14900.0,9.4053,9.4127,9.4053,9.4127,14900.0
2008-12-26 13:55:00,12.56,12.58,12.56,12.58,14000.0,9.4053,9.4202,9.4053,9.4202,14000.0
2008-12-26 14:00:00,12.58,12.58,12.57,12.57,12300.0,9.4202,9.4202,9.4127,9.4127,12300.0
2008-12-26 14:05:00,12.58,12.59,12.57,12.57,55900.0,9.4202,9.4277,9.4127,9.4127,55900.0
2008-12-26 14:10:00,12.58,12.58,12.56,12.57,32200.0,9.4202,9.4202,9.4053,9.4127,32200.0
2008-12-26 14:15:00,12.57,12.57,12.54,12.54,53300.0,9.4127,9.4127,9.3903,9.3903,53300.0
2008-12-26 14:20:00,12.55,12.55,12.52,12.54,75300.0,9.3978,9.3978,9.3753,9.3903,75300.0
2008-12-26 14:25:00,12.53,12.54,12.51,12.51,81700.0,9.3828,9.3903,9.3678,9.3678,81700.0
2008-12-26 14:30:00,12.51,12.53,12.5,12.53,53200.0,9.3678,9.3828,9.3603,9.3828,53200.0
2008-12-26 14:35:00,12.54,12.55,12.53,12.55,32500.0,9.3903,9.3978,9.3828,9.3978,32500.0
2008-12-26 14:40:00,12.55,12.56,12.54,12.55,60400.0,9.3978,9.4053,9.3903,9.3978,60400.0
2008-12-26 14:45:00,12.55,12.55,12.54,12.55,20000.0,9.3978,9.3978,9.3903,9.3978,20000.0
2008-12-26 14:50:00,12.55,12.55,12.54,12.54,27000.0,9.3978,9.3978,9.3903,9.3903,27000.0
2008-12-26 14:55:00,12.55,12.57,12.54,12.57,49000.0,9.3978,9.4127,9.3903,9.4127,49000.0
2008-12-26 15:00:00,12.57,12.58,12.55,12.58,50700.0,9.4127,9.4202,9.3978,9.4202,50700.0
2008-12-26 15:05:00,12.58,12.62,12.57,12.62,108000.0,9.4202,9.4502,9.4127,9.4502,108000.0
2008-12-26 15:10:00,12.62,12.62,12.61,12.62,23600.0,9.4502,9.4502,9.4427,9.4502,23600.0
2008-12-26 15:15:00,12.62,12.62,12.6,12.61,53400.0,9.4502,9.4502,9.4352,9.4427,53400.0
2008-12-26 15:20:00,12.61,12.63,12.61,12.62,15500.0,9.4427,9.4577,9.4427,9.4502,15500.0
2008-12-26 15:25:00,12.63,12.63,12.6,12.63,50900.0,9.4577,9.4577,9.4352,9.4577,50900.0
2008-12-26 15:30:00,12.63,12.63,12.59,12.6,48500.0,9.4577,9.4577,9.4277,9.4352,48500.0
2008-12-26 15:35:00,12.6,12.61,12.57,12.59,99500.0,9.4352,9.4427,9.4127,9.4277,99500.0
2008-12-26 15:40:00,12.59,12.6,12.58,12.59,53700.0,9.4277,9.4352,9.4202,9.4277,53700.0
2008-12-26 15:45:00,12.59,12.6,12.58,12.6,78900.0,9.4277,9.4352,9.4202,9.4352,78900.0
2008-12-26 15:50:00,12.59,12.6,12.57,12.58,122100.0,9.4277,9.4352,9.4127,9.4202,122100.0
2008-12-26 15:55:00,12.58,12.62,12.55,12.6,179700.0,9.4202,9.4502,9.3978,9.4352,179700.0
2008-12-29 09:30:00,12.58,12.95,12.5,12.71,46200.0,9.4202,9.6973,9.3603,9.5176,46200.0
2008-12-29 09:35:00,12.69,12.71,12.66,12.66,41100.0,9.5026,9.5176,9.4801,9.4801,41100.0
2008-12-29 09:40:00,12.67,12.69,12.64,12.68,47100.0,9.4876,9.5026,9.4652,9.4951,47100.0
2008-12-29 09:45:00,12.68,12.68,12.59,12.59,49200.0,9.4951,9.4951,9.4277,9.4277,49200.0
2008-12-29 09:50:00,12.6,12.61,12.59,12.59,41500.0,9.4352,9.4427,9.4277,9.4277,41500.0
2008-12-29 09:55:00,12.59,12.6,12.57,12.59,21300.0,9.4277,9.4352,9.4127,9.4277,21300.0
2008-12-29 10:00:00,12.6,12.61,12.59,12.61,38900.0,9.4352,9.4427,9.4277,9.4427,38900.0
2008-12-29 10:05:00,12.61,12.61,12.54,12.54,47500.0,9.4427,9.4427,9.3903,9.3903,47500.0
2008-12-29 10:10:00,12.54,12.56,12.52,12.55,42800.0,9.3903,9.4053,9.3753,9.3978,42800.0
2008-12-29 10:15:00,12.55,12.56,12.53,12.54,67200.0,9.3978,9.4053,9.3828,9.3903,67200.0
2008-12-29 10:20:00,12.54,12.54,12.47,12.47,84900.0,9.3903,9.3903,9.3379,9.3379,84900.0
2008-12-29 10:25:00,12.47,12.51,12.46,12.5,52300.0,9.3379,9.3678,9.3304,9.3603,52300.0
2008-12-29 10:30:00,12.5,12.5,12.48,12.49,23300.0,9.3603,9.3603,9.3453,9.3528,23300.0
2008-12-29 10:35:00,12.49,12.5,12.48,12.49,25800.0,9.3528,9.3603,9.3453,9.3528,25800.0
2008-12-29 10:40:00,12.5,12.53,12.47,12.48,41300.0,9.3603,9.3828,9.3379,9.3453,41300.0
2008-12-29 10:45:00,12.47,12.47,12.44,12.44,20200.0,9.3379,9.3379,9.3154,9.3154,20200.0
2008-12-29 10:50:00,12.44,12.46,12.44,12.45,16400.0,9.3154,9.3304,9.3154,9.3229,16400.0
2008-12-29 10:55:00,12.45,12.49,12.45,12.49,35900.0,9.3229,9.3528,9.3229,9.3528,35900.0
2008-12-29 11:00:00,12.48,12.49,12.44,12.44,42400.0,9.3453,9.3528,9.3154,9.3154,42400.0
2008-12-29 11:05:00,12.44,12.45,12.42,12.43,37800.0,9.3154,9.3229,9.3004,9.3079,37800.0
2008-12-29 11:10:00,12.43,12.45,12.43,12.45,35100.0,9.3079,9.3229,9.3079,9.3229,35100.0
2008-12-29 11:15:00,12.44,12.45,12.44,12.45,18300.0,9.3154,9.3229,9.3154,9.3229,18300.0
2008-12-29 11:20:00,12.45,12.46,12.44,12.45,22800.0,9.3229,9.3304,9.3154,9.3229,22800.0
2008-12-29 11:25:00,12.46,12.46,12.45,12.46,16900.0,9.3304,9.3304,9.3229,9.3304,16900.0
2008-12-29 11:30:00,12.46,12.47,12.45,12.47,28500.0,9.3304,9.3379,9.3229,9.3379,28500.0
2008-12-29 11:35:00,12.46,12.47,12.43,12.44,34400.0,9.3304,9.3379,9.3079,9.3154,34400.0
2008-12-29 11:40:00,12.44,12.45,12.42,12.43,26100.0,9.3154,9.3229,9.3004,9.3079,26100.0
2008-12-29 11:45:00,12.43,12.43,12.41,12.41,19000.0,9.3079,9.3079,9.2929,9.2929,19000.0
2008-12-29 11:50:00,12.41,12.42,12.41,12.42,14200.0,9.2929,9.3004,9.2929,9.3004,14200.0
2008-12-29 11:55:00,12.42,12.47,12.41,12.47,57800.0,9.3004,9.3379,9.2929,9.3379,57800.0
2008-12-29 12:00:00,12.46,12.52,12.46,12.52,35900.0,9.3304,9.3753,9.3304,9.3753,35900.0
2008-12-29 12:05:00,12.52,12.52,12.51,12.51,27900.0,9.3753,9.3753,9.3678,9.3678,27900.0
2008-12-29 12:10:00,12.51,12.52,12.51,12.52,9000.0,9.3678,9.3753,9.3678,9.3753,9000.0
2008-12-29 12:15:00,12.52,12.55,12.51,12.55,15100.0,9.3753,9.3978,9.3678,9.3978,15100.0
2008-12-29 12:20:00,12.55,12.56,12.54,12.56,10400.0,9.3978,9.4053,9.3903,9.4053,10400.0
2008-12-29 12:25:00,12.56,12.56,12.55,12.55,17500.0,9.4053,9.4053,9.3978,9.3978,17500.0
2008-12-29 12:30:00,12.55,12.56,12.55,12.56,9300.0,9.3978,9.4053,9.3978,9.4053,9300.0
2008-12-29 12:35:00,12.56,12.56,12.55,12.56,13200.0,9.4053,9.4053,9.3978,9.4053,13200.0
2008-12-29 12:40:00,12.56,12.58,12.55,12.57,23900.0,9.4053,9.4202,9.3978,9.4127,23900.0
2008-12-29 12:45:00,12.57,12.57,12.56,12.56,11800.0,9.4127,9.4127,9.4053,9.4053,11800.0
2008-12-29 12:50:00,12.57,12.57,12.56,12.57,10900.0,9.4127,9.4127,9.4053,9.4127,10900.0
2008-12-29 12:55:00,12.57,12.57,12.54,12.54,23000.0,9.4127,9.4127,9.3903,9.3903,23000.0
2008-12-29 13:00:00,12.54,12.54,12.48,12.49,24900.0,9.3903,9.3903,9.3453,9.3528,24900.0
2008-12-29 13:05:00,12.48,12.49,12.48,12.49,13900.0,9.3453,9.3528,9.3453,9.3528,13900.0
2008-12-29 13:10:00,12.49,12.51,12.48,12.51,7500.0,9.3528,9.3678,9.3453,9.3678,7500.0
2008-12-29 13:15:00,12.5,12.51,12.49,12.49,16000.0,9.3603,9.3678,9.3528,9.3528,16000.0
2008-12-29 13:20:00,12.5,12.5,12.49,12.49,21500.0,9.3603,9.3603,9.3528,9.3528,21500.0
2008-12-29 13:25:00,12.5,12.5,12.42,12.43,187400.0,9.3603,9.3603,9.3004,9.3079,187400.0
2008-12-29 13:30:00,12.44,12.49,12.44,12.49,23300.0,9.3154,9.3528,9.3154,9.3528,23300.0
2008-12-29 13:35:00,12.49,12.49,12.4,12.44,211800.0,9.3528,9.3528,9.2854,9.3154,211800.0
2008-12-29 13:40:00,12.44,12.46,12.43,12.46,23000.0,9.3154,9.3304,9.3079,9.3304,23000.0
2008-12-29 13:45:00,12.46,12.48,12.45,12.48,13000.0,9.3304,9.3453,9.3229,9.3453,13000.0
2008-12-29 13:50:00,12.48,12.51,12.47,12.51,23800.0,9.3453,9.3678,9.3379,9.3678,23800.0
2008-12-29 13:55:00,12.5,12.54,12.5,12.54,32900.0,9.3603,9.3903,9.3603,9.3903,32900.0
2008-12-29 14:00:00,12.54,12.54,12.53,12.54,9200.0,9.3903,9.3903,9.3828,9.3903,9200.0
2008-12-29 14:05:00,12.54,12.54,12.52,12.52,37100.0,9.3903,9.3903,9.3753,9.3753,37100.0
2008-12-29 14:10:00,12.52,12.53,12.51,12.52,18900.0,9.3753,9.3828,9.3678,9.3753,18900.0
2008-12-29 14:15:00,12.52,12.52,12.49,12.51,30100.0,9.3753,9.3753,9.3528,9.3678,30100.0
2008-12-29 14:20:00,12.51,12.52,12.51,12.52,11200.0,9.3678,9.3753,9.3678,9.3753,11200.0
2008-12-29 14:25:00,12.51,12.55,12.5,12.55,51100.0,9.3678,9.3978,9.3603,9.3978,51100.0
2008-12-29 14:30:00,12.55,12.55,12.51,12.54,44300.0,9.3978,9.3978,9.3678,9.3903,44300.0
2008-12-29 14:35:00,12.54,12.54,12.52,12.53,30000.0,9.3903,9.3903,9.3753,9.3828,30000.0
2008-12-29 14:40:00,12.53,12.53,12.52,12.53,18500.0,9.3828,9.3828,9.3753,9.3828,18500.0
2008-12-29 14:45:00,12.52,12.53,12.52,12.53,22700.0,9.3753,9.3828,9.3753,9.3828,22700.0
2008-12-29 14:50:00,12.52,12.52,12.51,12.52,13300.0,9.3753,9.3753,9.3678,9.3753,13300.0
2008-12-29 14:55:00,12.52,12.55,12.51,12.55,29600.0,9.3753,9.3978,9.3678,9.3978,29600.0
2008-12-29 15:00:00,12.55,12.58,12.55,12.56,58400.0,9.3978,9.4202,9.3978,9.4053,58400.0
2008-12-29 15:05:00,12.56,12.66,12.55,12.62,193900.0,9.4053,9.4801,9.3978,9.4502,193900.0
2008-12-29 15:10:00,12.62,12.68,12.61,12.66,197500.0,9.4502,9.4951,9.4427,9.4801,197500.0
2008-12-29 15:15:00,12.66,12.67,12.6,12.62,105900.0,9.4801,9.4876,9.4352,9.4502,105900.0
2008-12-29 15:20:00,12.62,12.62,12.61,12.62,32500.0,9.4502,9.4502,9.4427,9.4502,32500.0
2008-12-29 15:25:00,12.61,12.62,12.61,12.61,25600.0,9.4427,9.4502,9.4427,9.4427,25600.0
2008-12-29 15:30:00,12.62,12.65,12.59,12.59,95400.0,9.4502,9.4726,9.4277,9.4277,95400.0
2008-12-29 15:35:00,12.6,12.61,12.55,12.6,75300.0,9.4352,9.4427,9.3978,9.4352,75300.0
2008-12-29 15:40:00,12.6,12.65,12.6,12.64,68000.0,9.4352,9.4726,9.4352,9.4652,68000.0
2008-12-29 15:45:00,12.65,12.67,12.64,12.67,76000.0,9.4726,9.4876,9.4652,9.4876,76000.0
2008-12-29 15:50:00,12.67,12.69,12.66,12.68,135500.0,9.4876,9.5026,9.4801,9.4951,135500.0
2008-12-29 15:55:00,12.68,12.71,12.66,12.71,215000.0,9.4951,9.5176,9.4801,9.5176,215000.0
2008-12-30 09:30:00,12.88,12.92,12.75,12.78,30100.0,9.6449,9.6748,9.5475,9.57,30100.0
2008-12-30 09:35:00,12.76,12.82,12.73,12.82,21800.0,9.555,9.5999,9.5326,9.5999,21800.0
2008-12-30 09:40:00,12.82,12.86,12.81,12.84,30200.0,9.5999,9.6299,9.5925,9.6149,30200.0
2008-12-30 09:45:00,12.84,12.88,12.84,12.86,32100.0,9.6149,9.6449,9.6149,9.6299,32100.0
2008-12-30 09:50:00,12.86,12.92,12.85,12.89,165300.0,9.6299,9.6748,9.6224,9.6524,165300.0
2008-12-30 09:55:00,12.9,12.91,12.89,12.9,67400.0,9.6599,9.6673,9.6524,9.6599,67400.0
2008-12-30 10:00:00,12.9,12.96,12.89,12.95,121700.0,9.6599,9.7048,9.6524,9.6973,121700.0
2008-12-30 10:05:00,12.96,13.07,12.95,13.0,139600.0,9.7048,9.7872,9.6973,9.7347,139600.0
2008-12-30 10:10:00,13.0,13.03,12.99,13.0,33600.0,9.7347,9.7572,9.7272,9.7347,33600.0
2008-12-30 10:15:00,13.0,13.07,13.0,13.06,141700.0,9.7347,9.7872,9.7347,9.7797,141700.0
2008-12-30 10:20:00,13.06,13.11,13.05,13.09,124400.0,9.7797,9.8171,9.7722,9.8021,124400.0
2008-12-30 10:25:00,13.09,13.16,13.09,13.12,234700.0,9.8021,9.8545,9.8021,9.8246,234700.0
2008-12-30 10:30:00,13.12,13.21,13.11,13.2,185800.0,9.8246,9.892,9.8171,9.8845,185800.0
2008-12-30 10:35:00,13.21,13.25,13.21,13.23,72700.0,9.892,9.9219,9.892,9.907,72700.0
2008-12-30 10:40:00,13.22,13.23,13.18,13.18,36000.0,9.8995,9.907,9.8695,9.8695,36000.0
2008-12-30 10:45:00,13.18,13.21,13.15,13.21,53200.0,9.8695,9.892,9.8471,9.892,53200.0
2008-12-30 10:50:00,13.21,13.24,13.21,13.22,30300.0,9.892,9.9145,9.892,9.8995,30300.0
2008-12-30 10:55:00,13.22,13.23,13.21,13.21,14600.0,9.8995,9.907,9.892,9.892,14600.0
2008-12-30 11:00:00,13.21,13.27,13.2,13.27,87900.0,9.892,9.9369,9.8845,9.9369,87900.0
2008-12-30 11:05:00,13.27,13.27,13.23,13.24,24800.0,9.9369,9.9369,9.907,9.9145,24800.0
2008-12-30 11:10:00,13.23,13.24,13.2,13.2,11800.0,9.907,9.9145,9.8845,9.8845,11800.0
2008-12-30 11:15:00,13.2,13.21,13.2,13.21,4700.0,9.8845,9.892,9.8845,9.892,4700.0
2008-12-30 11:20:00,13.21,13.24,13.2,13.24,20000.0,9.892,9.9145,9.8845,9.9145,20000.0
2008-12-30 11:25:00,13.24,13.27,13.24,13.26,23700.0,9.9145,9.9369,9.9145,9.9294,23700.0
2008-12-30 11:30:00,13.26,13.35,13.26,13.34,48100.0,9.9294,9.9968,9.9294,9.9893,48100.0
2008-12-30 11:35:00,13.33,13.33,13.29,13.3,39000.0,9.9818,9.9818,9.9519,9.9594,39000.0
2008-12-30 11:40:00,13.3,13.41,13.3,13.38,111100.0,9.9594,10.0418,9.9594,10.0193,111100.0
2008-12-30 11:45:00,13.39,13.43,13.38,13.4,58000.0,10.0268,10.0567,10.0193,10.0343,58000.0
2008-12-30 11:50:00,13.41,13.41,13.37,13.39,55700.0,10.0418,10.0418,10.0118,10.0268,55700.0
2008-12-30 11:55:00,13.4,13.4,13.38,13.39,26000.0,10.0343,10.0343,10.0193,10.0268,26000.0
2008-12-30 12:00:00,13.39,13.4,13.39,13.39,50700.0,10.0268,10.0343,10.0268,10.0268,50700.0
2008-12-30 12:05:00,13.39,13.4,13.31,13.31,58100.0,10.0268,10.0343,9.9669,9.9669,58100.0
2008-12-30 12:10:00,13.31,13.31,13.28,13.28,18300.0,9.9669,9.9669,9.9444,9.9444,18300.0
2008-12-30 12:15:00,13.29,13.3,13.27,13.29,26900.0,9.9519,9.9594,9.9369,9.9519,26900.0
2008-12-30 12:20:00,13.29,13.3,13.25,13.27,37600.0,9.9519,9.9594,9.9219,9.9369,37600.0
2008-12-30 12:25:00,13.27,13.31,13.26,13.3,34800.0,9.9369,9.9669,9.9294,9.9594,34800.0
2008-12-30 12:30:00,13.3,13.32,13.28,13.32,51300.0,9.9594,9.9744,9.9444,9.9744,51300.0
2008-12-30 12:35:00,13.32,13.34,13.29,13.29,81900.0,9.9744,9.9893,9.9519,9.9519,81900.0
2008-12-30 12:40:00,13.29,13.3,13.26,13.27,69800.0,9.9519,9.9594,9.9294,9.9369,69800.0
2008-12-30 12:45:00,13.28,13.32,13.2,13.21,107100.0,9.9444,9.9744,9.8845,9.892,107100.0
2008-12-30 12:50:00,13.21,13.21,13.18,13.19,55600.0,9.892,9.892,9.8695,9.877,55600.0
2008-12-30 12:55:00,13.18,13.2,13.17,13.19,57900.0,9.8695,9.8845,9.862,9.877,57900.0
2008-12-30 13:00:00,13.18,13.21,13.16,13.16,105300.0,9.8695,9.892,9.8545,9.8545,105300.0
2008-12-30 13:05:00,13.17,13.3,13.14,13.18,120200.0,9.862,9.9594,9.8396,9.8695,120200.0
2008-12-30 13:10:00,13.19,13.21,13.18,13.21,94200.0,9.877,9.892,9.8695,9.892,94200.0
2008-12-30 13:15:00,13.2,13.22,13.19,13.19,29400.0,9.8845,9.8995,9.877,9.877,29400.0
2008-12-30 13:20:00,13.19,13.19,13.17,13.19,14300.0,9.877,9.877,9.862,9.877,14300.0
2008-12-30 13:25:00,13.19,13.25,13.19,13.25,32100.0,9.877,9.9219,9.877,9.9219,32100.0
2008-12-30 13:30:00,13.25,13.26,13.24,13.25,25500.0,9.9219,9.9294,9.9145,9.9219,25500.0
2008-12-30 13:35:00,13.25,13.25,13.23,13.24,17100.0,9.9219,9.9219,9.907,9.9145,17100.0
2008-12-30 13:40:00,13.23,13.24,13.21,13.22,19000.0,9.907,9.9145,9.892,9.8995,19000.0
2008-12-30 13:45:00,13.22,13.23,13.21,13.23,24700.0,9.8995,9.907,9.892,9.907,24700.0
2008-12-30 13:50:00,13.23,13.27,13.23,13.26,53200.0,9.907,9.9369,9.907,9.9294,53200.0
2008-12-30 13:55:00,13.27,13.27,13.24,13.25,17000.0,9.9369,9.9369,9.9145,9.9219,17000.0
2008-12-30 14:00:00,13.25,13.25,13.21,13.23,31500.0,9.9219,9.9219,9.892,9.907,31500.0
2008-12-30 14:05:00,13.23,13.25,13.22,13.25,29200.0,9.907,9.9219,9.8995,9.9219,29200.0
2008-12-30 14:10:00,13.25,13.26,13.23,13.23,24000.0,9.9219,9.9294,9.907,9.907,24000.0
2008-12-30 14:15:00,13.23,13.24,13.21,13.22,18900.0,9.907,9.9145,9.892,9.8995,18900.0
2008-12-30 14:20:00,13.21,13.23,13.21,13.22,23600.0,9.892,9.907,9.892,9.8995,23600.0
2008-12-30 14:25:00,13.22,13.26,13.21,13.26,31500.0,9.8995,9.9294,9.892,9.9294,31500.0
2008-12-30 14:30:00,13.26,13.26,13.25,13.26,21600.0,9.9294,9.9294,9.9219,9.9294,21600.0
2008-12-30 14:35:00,13.25,13.27,13.25,13.27,19900.0,9.9219,9.9369,9.9219,9.9369,19900.0
2008-12-30 14:40:00,13.27,13.29,13.25,13.28,92500.0,9.9369,9.9519,9.9219,9.9444,92500.0
2008-12-30 14:45:00,13.29,13.29,13.25,13.25,40000.0,9.9519,9.9519,9.9219,9.9219,40000.0
2008-12-30 14:50:00,13.25,13.26,13.19,13.2,37600.0,9.9219,9.9294,9.877,9.8845,37600.0
2008-12-30 14:55:00,13.2,13.21,13.18,13.18,43300.0,9.8845,9.892,9.8695,9.8695,43300.0
2008-12-30 15:00:00,13.19,13.19,13.18,13.18,21900.0,9.877,9.877,9.8695,9.8695,21900.0
2008-12-30 15:05:00,13.18,13.19,13.18,13.19,24900.0,9.8695,9.877,9.8695,9.877,24900.0
2008-12-30 15:10:00,13.19,13.19,13.15,13.15,32800.0,9.877,9.877,9.8471,9.8471,32800.0
2008-12-30 15:15:00,13.15,13.19,13.15,13.19,65600.0,9.8471,9.877,9.8471,9.877,65600.0
2008-12-30 15:20:00,13.19,13.2,13.18,13.19,35300.0,9.877,9.8845,9.8695,9.877,35300.0
2008-12-30 15:25:00,13.2,13.25,13.19,13.24,61700.0,9.8845,9.9219,9.877,9.9145,61700.0
2008-12-30 15:30:00,13.24,13.27,13.24,13.27,63100.0,9.9145,9.9369,9.9145,9.9369,63100.0
2008-12-30 15:35:00,13.27,13.29,13.26,13.29,100700.0,9.9369,9.9519,9.9294,9.9519,100700.0
2008-12-30 15:40:00,13.29,13.33,13.28,13.33,113500.0,9.9519,9.9818,9.9444,9.9818,113500.0
2008-12-30 15:45:00,13.33,13.33,13.29,13.29,153700.0,9.9818,9.9818,9.9519,9.9519,153700.0
2008-12-30 15:50:00,13.3,13.39,13.3,13.36,345900.0,9.9594,10.0268,9.9594,10.0043,345900.0
2008-12-30 15:55:00,13.37,13.41,13.36,13.38,268100.0,10.0118,10.0418,10.0043,10.0193,268100.0
2008-12-31 09:30:00,13.5,13.57,13.48,13.5,101000.0,10.1091,10.1616,10.0942,10.1091,101000.0
2008-12-31 09:35:00,13.51,13.58,13.46,13.58,168600.0,10.1166,10.1691,10.0792,10.1691,168600.0
2008-12-31 09:40:00,13.59,13.79,13.58,13.77,139400.0,10.1765,10.3263,10.1691,10.3113,139400.0
2008-12-31 09:45:00,13.77,13.92,13.76,13.91,210100.0,10.3113,10.4237,10.3038,10.4162,210100.0
2008-12-31 09:50:00,13.91,13.92,13.86,13.9,296100.0,10.4162,10.4237,10.3787,10.4087,296100.0
2008-12-31 09:55:00,13.9,14.13,13.89,14.03,439500.0,10.4087,10.5809,10.4012,10.506,439500.0
2008-12-31 10:00:00,14.03,14.13,14.03,14.13,214900.0,10.506,10.5809,10.506,10.5809,214900.0
2008-12-31 10:05:00,14.13,14.19,14.08,14.15,106400.0,10.5809,10.6258,10.5435,10.5959,106400.0
2008-12-31 10:10:00,14.15,14.19,14.08,14.19,147500.0,10.5959,10.6258,10.5435,10.6258,147500.0
2008-12-31 10:15:00,14.19,14.19,14.15,14.16,31700.0,10.6258,10.6258,10.5959,10.6034,31700.0
2008-12-31 10:20:00,14.15,14.23,14.15,14.18,137000.0,10.5959,10.6558,10.5959,10.6183,137000.0
2008-12-31 10:25:00,14.18,14.2,14.17,14.19,113700.0,10.6183,10.6333,10.6109,10.6258,113700.0
2008-12-31 10:30:00,14.18,14.23,14.18,14.21,77300.0,10.6183,10.6558,10.6183,10.6408,77300.0
2008-12-31 10:35:00,14.2,14.21,14.09,14.09,192200.0,10.6333,10.6408,10.551,10.551,192200.0
2008-12-31 10:40:00,14.09,14.09,14.04,14.04,50500.0,10.551,10.551,10.5135,10.5135,50500.0
2008-12-31 10:45:00,14.04,14.13,14.04,14.11,58800.0,10.5135,10.5809,10.5135,10.5659,58800.0
2008-12-31 10:50:00,14.11,14.11,14.1,14.11,25200.0,10.5659,10.5659,10.5584,10.5659,25200.0
2008-12-31 10:55:00,14.1,14.11,14.04,14.05,129800.0,10.5584,10.5659,10.5135,10.521,129800.0
2008-12-31 11:00:00,14.04,14.05,13.99,14.02,94400.0,10.5135,10.521,10.4761,10.4985,94400.0
2008-12-31 11:05:00,14.02,14.04,14.02,14.03,19000.0,10.4985,10.5135,10.4985,10.506,19000.0
2008-12-31 11:10:00,14.03,14.03,14.01,14.02,49100.0,10.506,10.506,10.491,10.4985,49100.0
2008-12-31 11:15:00,14.01,14.09,14.01,14.08,63900.0,10.491,10.551,10.491,10.5435,63900.0
2008-12-31 11:20:00,14.08,14.09,14.05,14.06,32200.0,10.5435,10.551,10.521,10.5285,32200.0
2008-12-31 11:25:00,14.06,14.07,14.05,14.06,18600.0,10.5285,10.536,10.521,10.5285,18600.0
2008-12-31 11:30:00,14.06,14.1,14.06,14.1,37400.0,10.5285,10.5584,10.5285,10.5584,37400.0
2008-12-31 11:35:00,14.1,14.1,14.07,14.08,21700.0,10.5584,10.5584,10.536,10.5435,21700.0
2008-12-31 11:40:00,14.07,14.08,14.07,14.07,18000.0,10.536,10.5435,10.536,10.536,18000.0
2008-12-31 11:45:00,14.07,14.07,14.0,14.01,57400.0,10.536,10.536,10.4836,10.491,57400.0
2008-12-31 11:50:00,14.0,14.02,13.97,13.98,72300.0,10.4836,10.4985,10.4611,10.4686,72300.0
2008-12-31 11:55:00,13.98,14.02,13.98,14.02,80300.0,10.4686,10.4985,10.4686,10.4985,80300.0
2008-12-31 12:00:00,14.01,14.03,14.01,14.02,23400.0,10.491,10.506,10.491,10.4985,23400.0
2008-12-31 12:05:00,14.02,14.07,14.02,14.06,44500.0,10.4985,10.536,10.4985,10.5285,44500.0
2008-12-31 12:10:00,14.06,14.07,14.04,14.04,23600.0,10.5285,10.536,10.5135,10.5135,23600.0
2008-12-31 12:15:00,14.04,14.04,13.98,14.0,49500.0,10.5135,10.5135,10.4686,10.4836,49500.0
2008-12-31 12:20:00,14.0,14.0,13.95,13.99,27800.0,10.4836,10.4836,10.4461,10.4761,27800.0
2008-12-31 12:25:00,13.99,14.02,13.99,14.02,12900.0,10.4761,10.4985,10.4761,10.4985,12900.0
2008-12-31 12:30:00,14.02,14.06,14.02,14.06,19800.0,10.4985,10.5285,10.4985,10.5285,19800.0
2008-12-31 12:35:00,14.05,14.07,14.05,14.07,22100.0,10.521,10.536,10.521,10.536,22100.0
2008-12-31 12:40:00,14.07,14.11,14.07,14.11,75800.0,10.536,10.5659,10.536,10.5659,75800.0
2008-12-31 12:45:00,14.11,14.16,14.11,14.15,64200.0,10.5659,10.6034,10.5659,10.5959,64200.0
2008-12-31 12:50:00,14.12,14.13,14.1,14.12,15900.0,10.5734,10.5809,10.5584,10.5734,15900.0
2008-12-31 12:55:00,14.11,14.12,14.11,14.11,9100.0,10.5659,10.5734,10.5659,10.5659,9100.0
2008-12-31 13:00:00,14.11,14.18,14.11,14.16,37800.0,10.5659,10.6183,10.5659,10.6034,37800.0
2008-12-31 13:05:00,14.18,14.18,14.17,14.18,37100.0,10.6183,10.6183,10.6109,10.6183,37100.0
2008-12-31 13:10:00,14.18,14.18,14.08,14.09,48100.0,10.6183,10.6183,10.5435,10.551,48100.0
2008-12-31 13:15:00,14.08,14.09,14.07,14.07,29900.0,10.5435,10.551,10.536,10.536,29900.0
2008-12-31 13:20:00,14.07,14.08,13.97,13.97,89200.0,10.536,10.5435,10.4611,10.4611,89200.0
2008-12-31 13:25:00,13.97,14.06,13.97,14.05,63900.0,10.4611,10.5285,10.4611,10.521,63900.0
2008-12-31 13:30:00,14.04,14.08,14.04,14.07,12900.0,10.5135,10.5435,10.5135,10.536,12900.0
2008-12-31 13:35:00,14.07,14.1,14.07,14.09,15000.0,10.536,10.5584,10.536,10.551,15000.0
2008-12-31 13:40:00,14.09,14.1,14.08,14.09,12800.0,10.551,10.5584,10.5435,10.551,12800.0
2008-12-31 13:45:00,14.09,14.09,14.06,14.07,12500.0,10.551,10.551,10.5285,10.536,12500.0
2008-12-31 13:50:00,14.07,14.07,14.03,14.03,18600.0,10.536,10.536,10.506,10.506,18600.0
2008-12-31 13:55:00,14.04,14.12,14.04,14.11,29000.0,10.5135,10.5734,10.5135,10.5659,29000.0
2008-12-31 14:00:00,14.11,14.16,14.1,14.14,37100.0,10.5659,10.6034,10.5584,10.5884,37100.0
2008-12-31 14:05:00,14.14,14.16,14.1,14.1,23400.0,10.5884,10.6034,10.5584,10.5584,23400.0
2008-12-31 14:10:00,14.1,14.11,14.09,14.09,27000.0,10.5584,10.5659,10.551,10.551,27000.0
2008-12-31 14:15:00,14.1,14.1,14.05,14.05,27500.0,10.5584,10.5584,10.521,10.521,27500.0
2008-12-31 14:20:00,14.05,14.06,14.03,14.03,41300.0,10.521,10.5285,10.506,10.506,41300.0
2008-12-31 14:25:00,14.03,14.06,14.03,14.04,42500.0,10.506,10.5285,10.506,10.5135,42500.0
2008-12-31 14:30:00,14.04,14.09,14.04,14.08,28700.0,10.5135,10.551,10.5135,10.5435,28700.0
2008-12-31 14:35:00,14.09,14.09,13.97,14.0,89900.0,10.551,10.551,10.4611,10.4836,89900.0
2008-12-31 14:40:00,14.0,14.04,14.0,14.03,18000.0,10.4836,10.5135,10.4836,10.506,18000.0
2008-12-31 14:45:00,14.04,14.04,13.99,14.01,37500.0,10.5135,10.5135,10.4761,10.491,37500.0
2008-12-31 14:50:00,14.01,14.04,14.01,14.02,28900.0,10.491,10.5135,10.491,10.4985,28900.0
2008-12-31 14:55:00,14.02,14.03,14.01,14.03,27700.0,10.4985,10.506,10.491,10.506,27700.0
2008-12-31 15:00:00,14.03,14.08,14.03,14.07,32500.0,10.506,10.5435,10.506,10.536,32500.0
2008-12-31 15:05:00,14.08,14.08,14.01,14.01,54100.0,10.5435,10.5435,10.491,10.491,54100.0
2008-12-31 15:10:00,14.01,14.02,13.98,14.0,48000.0,10.491,10.4985,10.4686,10.4836,48000.0
2008-12-31 15:15:00,14.0,14.06,14.0,14.04,73400.0,10.4836,10.5285,10.4836,10.5135,73400.0
2008-12-31 15:20:00,14.04,14.06,14.01,14.02,76900.0,10.5135,10.5285,10.491,10.4985,76900.0
2008-12-31 15:25:00,14.02,14.02,13.96,14.0,49100.0,10.4985,10.4985,10.4536,10.4836,49100.0
2008-12-31 15:30:00,14.0,14.03,13.99,14.03,41100.0,10.4836,10.506,10.4761,10.506,41100.0
2008-12-31 15:35:00,14.03,14.05,14.01,14.02,72200.0,10.506,10.521,10.491,10.4985,72200.0
2008-12-31 15:40:00,14.02,14.02,13.96,13.97,84900.0,10.4985,10.4985,10.4536,10.4611,84900.0
2008-12-31 15:45:00,13.97,13.97,13.88,13.95,95400.0,10.4611,10.4611,10.3937,10.4461,95400.0
2008-12-31 15:50:00,13.95,13.99,13.91,13.92,187200.0,10.4461,10.4761,10.4162,10.4237,187200.0
2008-12-31 15:55:00,13.92,13.99,13.91,13.96,368600.0,10.4237,10.4761,10.4162,10.4536,368600.0
2009-01-02 09:30:00,13.89,14.22,13.86,13.88,57400.0,10.4012,10.6483,10.3787,10.3937,57400.0
2009-01-02 09:35:00,13.88,13.95,13.87,13.92,42600.0,10.3937,10.4461,10.3862,10.4237,42600.0
2009-01-02 09:40:00,13.93,13.95,13.91,13.94,55600.0,10.4311,10.4461,10.4162,10.4386,55600.0
2009-01-02 09:45:00,13.95,13.97,13.94,13.96,21600.0,10.4461,10.4611,10.4386,10.4536,21600.0
2009-01-02 09:50:00,13.97,13.97,13.85,13.85,33800.0,10.4611,10.4611,10.3712,10.3712,33800.0
2009-01-02 09:55:00,13.87,13.95,13.86,13.95,19500.0,10.3862,10.4461,10.3787,10.4461,19500.0
2009-01-02 10:00:00,13.94,13.95,13.92,13.95,28200.0,10.4386,10.4461,10.4237,10.4461,28200.0
2009-01-02 10:05:00,13.95,13.95,13.94,13.95,27600.0,10.4461,10.4461,10.4386,10.4461,27600.0
2009-01-02 10:10:00,13.95,13.98,13.94,13.96,56700.0,10.4461,10.4686,10.4386,10.4536,56700.0
2009-01-02 10:15:00,13.97,13.97,13.95,13.96,71200.0,10.4611,10.4611,10.4461,10.4536,71200.0
2009-01-02 10:20:00,13.97,13.97,13.96,13.97,26600.0,10.4611,10.4611,10.4536,10.4611,26600.0
2009-01-02 10:25:00,13.97,14.0,13.96,13.99,90400.0,10.4611,10.4836,10.4536,10.4761,90400.0
2009-01-02 10:30:00,14.0,14.04,13.99,14.03,109700.0,10.4836,10.5135,10.4761,10.506,109700.0
2009-01-02 10:35:00,14.03,14.15,14.02,14.15,115500.0,10.506,10.5959,10.4985,10.5959,115500.0
2009-01-02 10:40:00,14.15,14.16,14.08,14.08,47300.0,10.5959,10.6034,10.5435,10.5435,47300.0
2009-01-02 10:45:00,14.08,14.09,14.08,14.09,23400.0,10.5435,10.551,10.5435,10.551,23400.0
2009-01-02 10:50:00,14.08,14.12,14.07,14.12,47600.0,10.5435,10.5734,10.536,10.5734,47600.0
2009-01-02 10:55:00,14.13,14.23,14.13,14.2,92600.0,10.5809,10.6558,10.5809,10.6333,92600.0
2009-01-02 11:00:00,14.2,14.22,14.17,14.2,48800.0,10.6333,10.6483,10.6109,10.6333,48800.0
2009-01-02 11:05:00,14.21,14.24,14.16,14.24,41700.0,10.6408,10.6633,10.6034,10.6633,41700.0
2009-01-02 11:10:00,14.24,14.27,14.23,14.26,97200.0,10.6633,10.6857,10.6558,10.6783,97200.0
2009-01-02 11:15:00,14.25,14.28,14.24,14.26,84800.0,10.6708,10.6932,10.6633,10.6783,84800.0
2009-01-02 11:20:00,14.26,14.31,14.25,14.31,58000.0,10.6783,10.7157,10.6708,10.7157,58000.0
2009-01-02 11:25:00,14.31,14.33,14.3,14.32,21300.0,10.7157,10.7307,10.7082,10.7232,21300.0
2009-01-02 11:30:00,14.33,14.33,14.31,14.32,20300.0,10.7307,10.7307,10.7157,10.7232,20300.0
2009-01-02 11:35:00,14.33,14.44,14.33,14.4,157800.0,10.7307,10.813,10.7307,10.7831,157800.0
2009-01-02 11:40:00,14.4,14.42,14.38,14.39,12700.0,10.7831,10.7981,10.7681,10.7756,12700.0
2009-01-02 11:45:00,14.39,14.41,14.38,14.38,20700.0,10.7756,10.7906,10.7681,10.7681,20700.0
2009-01-02 11:50:00,14.39,14.4,14.34,14.35,67600.0,10.7756,10.7831,10.7382,10.7456,67600.0
2009-01-02 11:55:00,14.35,14.4,14.35,14.37,39700.0,10.7456,10.7831,10.7456,10.7606,39700.0
2009-01-02 12:00:00,14.37,14.38,14.34,14.35,14200.0,10.7606,10.7681,10.7382,10.7456,14200.0
2009-01-02 12:05:00,14.35,14.35,14.34,14.35,18500.0,10.7456,10.7456,10.7382,10.7456,18500.0
2009-01-02 12:10:00,14.34,14.38,14.34,14.36,75100.0,10.7382,10.7681,10.7382,10.7531,75100.0
2009-01-02 12:15:00,14.37,14.37,14.33,14.33,35800.0,10.7606,10.7606,10.7307,10.7307,35800.0
2009-01-02 12:20:00,14.33,14.33,14.3,14.31,19200.0,10.7307,10.7307,10.7082,10.7157,19200.0
2009-01-02 12:25:00,14.31,14.32,14.3,14.32,34600.0,10.7157,10.7232,10.7082,10.7232,34600.0
2009-01-02 12:30:00,14.31,14.37,14.31,14.37,16900.0,10.7157,10.7606,10.7157,10.7606,16900.0
2009-01-02 12:35:00,14.37,14.39,14.36,14.39,24200.0,10.7606,10.7756,10.7531,10.7756,24200.0
2009-01-02 12:40:00,14.39,14.44,14.39,14.44,25400.0,10.7756,10.813,10.7756,10.813,25400.0
2009-01-02 12:45:00,14.44,14.44,14.42,14.42,59000.0,10.813,10.813,10.7981,10.7981,59000.0
2009-01-02 12:50:00,14.41,14.41,14.37,14.38,17300.0,10.7906,10.7906,10.7606,10.7681,17300.0
2009-01-02 12:55:00,14.38,14.4,14.37,14.39,44300.0,10.7681,10.7831,10.7606,10.7756,44300.0
2009-01-02 13:00:00,14.39,14.4,14.39,14.4,23400.0,10.7756,10.7831,10.7756,10.7831,23400.0
2009-01-02 13:05:00,14.4,14.4,14.39,14.39,28000.0,10.7831,10.7831,10.7756,10.7756,28000.0
2009-01-02 13:10:00,14.39,14.4,14.38,14.4,18200.0,10.7756,10.7831,10.7681,10.7831,18200.0
2009-01-02 13:15:00,14.39,14.4,14.39,14.4,5200.0,10.7756,10.7831,10.7756,10.7831,5200.0
2009-01-02 13:20:00,14.4,14.4,14.39,14.4,5600.0,10.7831,10.7831,10.7756,10.7831,5600.0
2009-01-02 13:25:00,14.4,14.41,14.39,14.41,58400.0,10.7831,10.7906,10.7756,10.7906,58400.0
2009-01-02 13:30:00,14.4,14.44,14.39,14.43,68900.0,10.7831,10.813,10.7756,10.8056,68900.0
2009-01-02 13:35:00,14.44,14.51,14.44,14.49,88400.0,10.813,10.8655,10.813,10.8505,88400.0
2009-01-02 13:40:00,14.49,14.53,14.49,14.52,31400.0,10.8505,10.8804,10.8505,10.8729,31400.0
2009-01-02 13:45:00,14.51,14.53,14.49,14.49,41000.0,10.8655,10.8804,10.8505,10.8505,41000.0
2009-01-02 13:50:00,14.49,14.5,14.47,14.47,56100.0,10.8505,10.858,10.8355,10.8355,56100.0
2009-01-02 13:55:00,14.48,14.51,14.46,14.51,68100.0,10.843,10.8655,10.828,10.8655,68100.0
2009-01-02 14:00:00,14.51,14.51,14.46,14.47,48600.0,10.8655,10.8655,10.828,10.8355,48600.0
2009-01-02 14:05:00,14.48,14.51,14.48,14.48,74800.0,10.843,10.8655,10.843,10.843,74800.0
2009-01-02 14:10:00,14.48,14.49,14.48,14.48,21400.0,10.843,10.8505,10.843,10.843,21400.0
2009-01-02 14:15:00,14.48,14.54,14.48,14.52,219500.0,10.843,10.8879,10.843,10.8729,219500.0
2009-01-02 14:20:00,14.52,14.64,14.52,14.6,115400.0,10.8729,10.9628,10.8729,10.9329,115400.0
2009-01-02 14:25:00,14.61,14.66,14.59,14.63,167300.0,10.9403,10.9778,10.9254,10.9553,167300.0
2009-01-02 14:30:00,14.63,14.69,14.63,14.68,174500.0,10.9553,11.0002,10.9553,10.9928,174500.0
2009-01-02 14:35:00,14.68,14.7,14.64,14.66,169200.0,10.9928,11.0077,10.9628,10.9778,169200.0
2009-01-02 14:40:00,14.67,14.73,14.66,14.7,96400.0,10.9853,11.0302,10.9778,11.0077,96400.0
2009-01-02 14:45:00,14.7,14.7,14.64,14.64,56900.0,11.0077,11.0077,10.9628,10.9628,56900.0
2009-01-02 14:50:00,14.64,14.66,14.63,14.64,52400.0,10.9628,10.9778,10.9553,10.9628,52400.0
2009-01-02 14:55:00,14.65,14.72,14.64,14.72,142100.0,10.9703,11.0227,10.9628,11.0227,142100.0
2009-01-02 15:00:00,14.72,14.77,14.71,14.72,111900.0,11.0227,11.0602,11.0152,11.0227,111900.0
2009-01-02 15:05:00,14.72,14.75,14.71,14.72,74100.0,11.0227,11.0452,11.0152,11.0227,74100.0
2009-01-02 15:10:00,14.72,14.75,14.71,14.73,36000.0,11.0227,11.0452,11.0152,11.0302,36000.0
2009-01-02 15:15:00,14.73,14.77,14.73,14.75,81700.0,11.0302,11.0602,11.0302,11.0452,81700.0
2009-01-02 15:20:00,14.75,14.76,14.72,14.74,63800.0,11.0452,11.0527,11.0227,11.0377,63800.0
2009-01-02 15:25:00,14.75,14.77,14.74,14.77,29500.0,11.0452,11.0602,11.0377,11.0602,29500.0
2009-01-02 15:30:00,14.76,14.77,14.74,14.76,117300.0,11.0527,11.0602,11.0377,11.0527,117300.0
2009-01-02 15:35:00,14.76,14.8,14.76,14.8,93300.0,11.0527,11.0826,11.0527,11.0826,93300.0
2009-01-02 15:40:00,14.8,14.83,14.79,14.8,119300.0,11.0826,11.1051,11.0751,11.0826,119300.0
2009-01-02 15:45:00,14.8,14.83,14.75,14.78,174200.0,11.0826,11.1051,11.0452,11.0676,174200.0
2009-01-02 15:50:00,14.78,14.83,14.77,14.81,189600.0,11.0676,11.1051,11.0602,11.0901,189600.0
2009-01-02 15:55:00,14.81,14.81,14.75,14.76,235900.0,11.0901,11.0901,11.0452,11.0527,235900.0
2009-01-05 09:30:00,14.45,14.82,14.36,14.74,153100.0,10.8205,11.0976,10.7531,11.0377,153100.0
2009-01-05 09:35:00,14.74,14.77,14.51,14.51,142200.0,11.0377,11.0602,10.8655,10.8655,142200.0
2009-01-05 09:40:00,14.51,14.61,14.5,14.54,63300.0,10.8655,10.9403,10.858,10.8879,63300.0
2009-01-05 09:45:00,14.55,14.55,14.48,14.49,178800.0,10.8954,10.8954,10.843,10.8505,178800.0
2009-01-05 09:50:00,14.49,14.58,14.48,14.57,63300.0,10.8505,10.9179,10.843,10.9104,63300.0
2009-01-05 09:55:00,14.57,14.58,14.47,14.48,167700.0,10.9104,10.9179,10.8355,10.843,167700.0
2009-01-05 10:00:00,14.48,14.49,14.39,14.39,263600.0,10.843,10.8505,10.7756,10.7756,263600.0
2009-01-05 10:05:00,14.39,14.41,14.3,14.4,218200.0,10.7756,10.7906,10.7082,10.7831,218200.0
2009-01-05 10:10:00,14.41,14.49,14.39,14.45,229900.0,10.7906,10.8505,10.7756,10.8205,229900.0
2009-01-05 10:15:00,14.45,14.48,14.4,14.46,229700.0,10.8205,10.843,10.7831,10.828,229700.0
2009-01-05 10:20:00,14.46,14.53,14.44,14.48,157000.0,10.828,10.8804,10.813,10.843,157000.0
2009-01-05 10:25:00,14.48,14.51,14.48,14.5,91100.0,10.843,10.8655,10.843,10.858,91100.0
2009-01-05 10:30:00,14.5,14.57,14.5,14.55,150500.0,10.858,10.9104,10.858,10.8954,150500.0
2009-01-05 10:35:00,14.55,14.7,14.54,14.66,270800.0,10.8954,11.0077,10.8879,10.9778,270800.0
2009-01-05 10:40:00,14.67,14.72,14.66,14.71,51200.0,10.9853,11.0227,10.9778,11.0152,51200.0
2009-01-05 10:45:00,14.71,14.72,14.68,14.68,174200.0,11.0152,11.0227,10.9928,10.9928,174200.0
2009-01-05 10:50:00,14.68,14.69,14.61,14.63,44100.0,10.9928,11.0002,10.9403,10.9553,44100.0
2009-01-05 10:55:00,14.63,14.63,14.59,14.6,32000.0,10.9553,10.9553,10.9254,10.9329,32000.0
2009-01-05 11:00:00,14.6,14.61,14.59,14.6,24300.0,10.9329,10.9403,10.9254,10.9329,24300.0
2009-01-05 11:05:00,14.61,14.62,14.6,14.62,26300.0,10.9403,10.9478,10.9329,10.9478,26300.0
2009-01-05 11:10:00,14.63,14.63,14.62,14.62,33200.0,10.9553,10.9553,10.9478,10.9478,33200.0
2009-01-05 11:15:00,14.62,14.63,14.59,14.6,186600.0,10.9478,10.9553,10.9254,10.9329,186600.0
2009-01-05 11:20:00,14.6,14.61,14.56,14.58,118700.0,10.9329,10.9403,10.9029,10.9179,118700.0
2009-01-05 11:25:00,14.59,14.59,14.49,14.49,125700.0,10.9254,10.9254,10.8505,10.8505,125700.0
2009-01-05 11:30:00,14.49,14.52,14.47,14.5,67800.0,10.8505,10.8729,10.8355,10.858,67800.0
2009-01-05 11:35:00,14.5,14.5,14.45,14.46,71000.0,10.858,10.858,10.8205,10.828,71000.0
2009-01-05 11:40:00,14.47,14.49,14.46,14.49,21000.0,10.8355,10.8505,10.828,10.8505,21000.0
2009-01-05 11:45:00,14.49,14.5,14.48,14.5,44100.0,10.8505,10.858,10.843,10.858,44100.0
2009-01-05 11:50:00,14.5,14.5,14.41,14.41,45000.0,10.858,10.858,10.7906,10.7906,45000.0
2009-01-05 11:55:00,14.41,14.43,14.35,14.36,88500.0,10.7906,10.8056,10.7456,10.7531,88500.0
2009-01-05 12:00:00,14.35,14.39,14.35,14.37,85100.0,10.7456,10.7756,10.7456,10.7606,85100.0
2009-01-05 12:05:00,14.37,14.37,14.34,14.36,66200.0,10.7606,10.7606,10.7382,10.7531,66200.0
2009-01-05 12:10:00,14.35,14.4,14.35,14.37,94100.0,10.7456,10.7831,10.7456,10.7606,94100.0
2009-01-05 12:15:00,14.38,14.49,14.38,14.49,60600.0,10.7681,10.8505,10.7681,10.8505,60600.0
2009-01-05 12:20:00,14.49,14.51,14.48,14.49,23100.0,10.8505,10.8655,10.843,10.8505,23100.0
2009-01-05 12:25:00,14.49,14.49,14.4,14.4,35900.0,10.8505,10.8505,10.7831,10.7831,35900.0
2009-01-05 12:30:00,14.4,14.41,14.37,14.37,29600.0,10.7831,10.7906,10.7606,10.7606,29600.0
2009-01-05 12:35:00,14.37,14.37,14.33,14.33,67300.0,10.7606,10.7606,10.7307,10.7307,67300.0
2009-01-05 12:40:00,14.33,14.34,14.31,14.32,36800.0,10.7307,10.7382,10.7157,10.7232,36800.0
2009-01-05 12:45:00,14.33,14.39,14.32,14.34,175500.0,10.7307,10.7756,10.7232,10.7382,175500.0
2009-01-05 12:50:00,14.33,14.34,14.3,14.32,49900.0,10.7307,10.7382,10.7082,10.7232,49900.0
2009-01-05 12:55:00,14.33,14.37,14.27,14.35,263000.0,10.7307,10.7606,10.6857,10.7456,263000.0
2009-01-05 13:00:00,14.35,14.38,14.33,14.35,72900.0,10.7456,10.7681,10.7307,10.7456,72900.0
2009-01-05 13:05:00,14.35,14.35,14.3,14.33,69900.0,10.7456,10.7456,10.7082,10.7307,69900.0
2009-01-05 13:10:00,14.33,14.35,14.27,14.31,92100.0,10.7307,10.7456,10.6857,10.7157,92100.0
2009-01-05 13:15:00,14.31,14.31,14.28,14.3,42400.0,10.7157,10.7157,10.6932,10.7082,42400.0
2009-01-05 13:20:00,14.3,14.37,14.3,14.36,82300.0,10.7082,10.7606,10.7082,10.7531,82300.0
2009-01-05 13:25:00,14.36,14.37,14.31,14.36,143000.0,10.7531,10.7606,10.7157,10.7531,143000.0
2009-01-05 13:30:00,14.36,14.39,14.36,14.39,24600.0,10.7531,10.7756,10.7531,10.7756,24600.0
2009-01-05 13:35:00,14.38,14.39,14.33,14.33,97500.0,10.7681,10.7756,10.7307,10.7307,97500.0
2009-01-05 13:40:00,14.34,14.4,14.3,14.38,114400.0,10.7382,10.7831,10.7082,10.7681,114400.0
2009-01-05 13:45:00,14.39,14.42,14.39,14.4,48400.0,10.7756,10.7981,10.7756,10.7831,48400.0
2009-01-05 13:50:00,14.4,14.51,14.4,14.48,94500.0,10.7831,10.8655,10.7831,10.843,94500.0
2009-01-05 13:55:00,14.49,14.52,14.47,14.5,156900.0,10.8505,10.8729,10.8355,10.858,156900.0
2009-01-05 14:00:00,14.51,14.56,14.5,14.56,65000.0,10.8655,10.9029,10.858,10.9029,65000.0
2009-01-05 14:05:00,14.56,14.61,14.56,14.6,220800.0,10.9029,10.9403,10.9029,10.9329,220800.0
2009-01-05 14:10:00,14.6,14.61,14.56,14.57,296800.0,10.9329,10.9403,10.9029,10.9104,296800.0
2009-01-05 14:15:00,14.56,14.57,14.53,14.55,49300.0,10.9029,10.9104,10.8804,10.8954,49300.0
2009-01-05 14:20:00,14.54,14.55,14.49,14.5,165600.0,10.8879,10.8954,10.8505,10.858,165600.0
2009-01-05 14:25:00,14.51,14.53,14.47,14.47,84700.0,10.8655,10.8804,10.8355,10.8355,84700.0
2009-01-05 14:30:00,14.47,14.47,14.41,14.43,43200.0,10.8355,10.8355,10.7906,10.8056,43200.0
2009-01-05 14:35:00,14.44,14.49,14.43,14.48,47400.0,10.813,10.8505,10.8056,10.843,47400.0
2009-01-05 14:40:00,14.47,14.5,14.44,14.44,54400.0,10.8355,10.858,10.813,10.813,54400.0
2009-01-05 14:45:00,14.44,14.45,14.36,14.42,125900.0,10.813,10.8205,10.7531,10.7981,125900.0
2009-01-05 14:50:00,14.42,14.43,14.32,14.34,79900.0,10.7981,10.8056,10.7232,10.7382,79900.0
2009-01-05 14:55:00,14.34,14.42,14.34,14.41,77500.0,10.7382,10.7981,10.7382,10.7906,77500.0
2009-01-05 15:00:00,14.41,14.46,14.41,14.46,32400.0,10.7906,10.828,10.7906,10.828,32400.0
2009-01-05 15:05:00,14.45,14.51,14.45,14.46,153900.0,10.8205,10.8655,10.8205,10.828,153900.0
2009-01-05 15:10:00,14.45,14.47,14.38,14.38,82400.0,10.8205,10.8355,10.7681,10.7681,82400.0
2009-01-05 15:15:00,14.39,14.39,14.32,14.36,166200.0,10.7756,10.7756,10.7232,10.7531,166200.0
2009-01-05 15:20:00,14.38,14.42,14.32,14.34,69500.0,10.7681,10.7981,10.7232,10.7382,69500.0
2009-01-05 15:25:00,14.35,14.37,14.32,14.33,69500.0,10.7456,10.7606,10.7232,10.7307,69500.0
2009-01-05 15:30:00,14.33,14.34,14.3,14.34,45200.0,10.7307,10.7382,10.7082,10.7382,45200.0
2009-01-05 15:35:00,14.34,14.42,14.33,14.4,77500.0,10.7382,10.7981,10.7307,10.7831,77500.0
2009-01-05 15:40:00,14.41,14.47,14.38,14.4,87000.0,10.7906,10.8355,10.7681,10.7831,87000.0
2009-01-05 15:45:00,14.4,14.43,14.36,14.39,203400.0,10.7831,10.8056,10.7531,10.7756,203400.0
2009-01-05 15:50:00,14.39,14.44,14.39,14.42,193000.0,10.7756,10.813,10.7756,10.7981,193000.0
2009-01-05 15:55:00,14.42,14.43,14.37,14.42,336000.0,10.7981,10.8056,10.7606,10.7981,336000.0
2009-01-06 09:30:00,14.22,14.45,14.03,14.18,189600.0,10.6483,10.8205,10.506,10.6183,189600.0
2009-01-06 09:35:00,14.18,14.24,14.16,14.22,127200.0,10.6183,10.6633,10.6034,10.6483,127200.0
2009-01-06 09:40:00,14.21,14.37,14.21,14.33,134100.0,10.6408,10.7606,10.6408,10.7307,134100.0
2009-01-06 09:45:00,14.32,14.4,14.26,14.39,203200.0,10.7232,10.7831,10.6783,10.7756,203200.0
2009-01-06 09:50:00,14.38,14.58,14.38,14.54,204900.0,10.7681,10.9179,10.7681,10.8879,204900.0
2009-01-06 09:55:00,14.54,14.55,14.44,14.45,120400.0,10.8879,10.8954,10.813,10.8205,120400.0
2009-01-06 10:00:00,14.45,14.51,14.39,14.4,113100.0,10.8205,10.8655,10.7756,10.7831,113100.0
2009-01-06 10:05:00,14.41,14.42,14.26,14.28,151100.0,10.7906,10.7981,10.6783,10.6932,151100.0
2009-01-06 10:10:00,14.27,14.28,14.16,14.2,244700.0,10.6857,10.6932,10.6034,10.6333,244700.0
2009-01-06 10:15:00,14.2,14.24,14.16,14.21,126100.0,10.6333,10.6633,10.6034,10.6408,126100.0
2009-01-06 10:20:00,14.21,14.23,14.19,14.2,128300.0,10.6408,10.6558,10.6258,10.6333,128300.0
2009-01-06 10:25:00,14.2,14.21,14.15,14.15,87000.0,10.6333,10.6408,10.5959,10.5959,87000.0
2009-01-06 10:30:00,14.14,14.21,14.14,14.19,153200.0,10.5884,10.6408,10.5884,10.6258,153200.0
2009-01-06 10:35:00,14.19,14.21,14.19,14.2,51800.0,10.6258,10.6408,10.6258,10.6333,51800.0
2009-01-06 10:40:00,14.21,14.24,14.19,14.22,134100.0,10.6408,10.6633,10.6258,10.6483,134100.0
2009-01-06 10:45:00,14.22,14.22,14.18,14.18,80100.0,10.6483,10.6483,10.6183,10.6183,80100.0
2009-01-06 10:50:00,14.19,14.2,14.09,14.09,198100.0,10.6258,10.6333,10.551,10.551,198100.0
2009-01-06 10:55:00,14.1,14.1,13.99,14.01,153500.0,10.5584,10.5584,10.4761,10.491,153500.0
2009-01-06 11:00:00,14.01,14.06,14.0,14.02,89300.0,10.491,10.5285,10.4836,10.4985,89300.0
2009-01-06 11:05:00,14.03,14.03,13.95,13.95,57600.0,10.506,10.506,10.4461,10.4461,57600.0
2009-01-06 11:10:00,13.95,14.0,13.93,13.99,142600.0,10.4461,10.4836,10.4311,10.4761,142600.0
2009-01-06 11:15:00,13.98,14.1,13.97,14.1,51100.0,10.4686,10.5584,10.4611,10.5584,51100.0
2009-01-06 11:20:00,14.1,14.1,14.09,14.09,14100.0,10.5584,10.5584,10.551,10.551,14100.0
2009-01-06 11:25:00,14.1,14.11,14.08,14.08,27100.0,10.5584,10.5659,10.5435,10.5435,27100.0
2009-01-06 11:30:00,14.08,14.12,14.08,14.12,30700.0,10.5435,10.5734,10.5435,10.5734,30700.0
2009-01-06 11:35:00,14.12,14.12,14.0,14.06,272300.0,10.5734,10.5734,10.4836,10.5285,272300.0
2009-01-06 11:40:00,14.05,14.12,14.05,14.08,118400.0,10.521,10.5734,10.521,10.5435,118400.0
2009-01-06 11:45:00,14.09,14.1,14.06,14.06,50700.0,10.551,10.5584,10.5285,10.5285,50700.0
2009-01-06 11:50:00,14.06,14.06,13.95,13.96,231000.0,10.5285,10.5285,10.4461,10.4536,231000.0
2009-01-06 11:55:00,13.95,14.01,13.95,14.01,74200.0,10.4461,10.491,10.4461,10.491,74200.0
2009-01-06 12:00:00,14.0,14.03,14.0,14.01,32100.0,10.4836,10.506,10.4836,10.491,32100.0
2009-01-06 12:05:00,14.02,14.11,14.01,14.1,216100.0,10.4985,10.5659,10.491,10.5584,216100.0
2009-01-06 12:10:00,14.09,14.11,14.09,14.1,53800.0,10.551,10.5659,10.551,10.5584,53800.0
2009-01-06 12:15:00,14.1,14.11,14.1,14.1,66200.0,10.5584,10.5659,10.5584,10.5584,66200.0
2009-01-06 12:20:00,14.1,14.11,14.1,14.11,68300.0,10.5584,10.5659,10.5584,10.5659,68300.0
2009-01-06 12:25:00,14.11,14.16,14.1,14.15,83700.0,10.5659,10.6034,10.5584,10.5959,83700.0
2009-01-06 12:30:00,14.15,14.22,14.15,14.22,53600.0,10.5959,10.6483,10.5959,10.6483,53600.0
2009-01-06 12:35:00,14.22,14.28,14.22,14.28,76000.0,10.6483,10.6932,10.6483,10.6932,76000.0
2009-01-06 12:40:00,14.28,14.34,14.27,14.31,79400.0,10.6932,10.7382,10.6857,10.7157,79400.0
2009-01-06 12:45:00,14.32,14.38,14.3,14.38,67400.0,10.7232,10.7681,10.7082,10.7681,67400.0
2009-01-06 12:50:00,14.38,14.41,14.38,14.4,110500.0,10.7681,10.7906,10.7681,10.7831,110500.0
2009-01-06 12:55:00,14.4,14.41,14.1,14.41,76400.0,10.7831,10.7906,10.5584,10.7906,76400.0
2009-01-06 13:00:00,14.41,14.41,14.29,14.29,79900.0,10.7906,10.7906,10.7007,10.7007,79900.0
2009-01-06 13:05:00,14.29,14.29,14.22,14.23,131700.0,10.7007,10.7007,10.6483,10.6558,131700.0
2009-01-06 13:10:00,14.23,14.25,14.22,14.23,116400.0,10.6558,10.6708,10.6483,10.6558,116400.0
2009-01-06 13:15:00,14.22,14.24,14.19,14.19,117300.0,10.6483,10.6633,10.6258,10.6258,117300.0
2009-01-06 13:20:00,14.2,14.31,14.15,14.31,131800.0,10.6333,10.7157,10.5959,10.7157,131800.0
2009-01-06 13:25:00,14.31,14.31,14.22,14.23,56800.0,10.7157,10.7157,10.6483,10.6558,56800.0
2009-01-06 13:30:00,14.23,14.25,14.23,14.25,57000.0,10.6558,10.6708,10.6558,10.6708,57000.0
2009-01-06 13:35:00,14.25,14.29,14.24,14.29,98600.0,10.6708,10.7007,10.6633,10.7007,98600.0
2009-01-06 13:40:00,14.29,14.32,14.27,14.31,72100.0,10.7007,10.7232,10.6857,10.7157,72100.0
2009-01-06 13:45:00,14.31,14.41,14.3,14.41,114600.0,10.7157,10.7906,10.7082,10.7906,114600.0
2009-01-06 13:50:00,14.41,14.42,14.32,14.32,91000.0,10.7906,10.7981,10.7232,10.7232,91000.0
2009-01-06 13:55:00,14.32,14.36,14.3,14.3,120800.0,10.7232,10.7531,10.7082,10.7082,120800.0
2009-01-06 14:00:00,14.3,14.32,14.19,14.2,147200.0,10.7082,10.7232,10.6258,10.6333,147200.0
2009-01-06 14:05:00,14.2,14.29,14.2,14.29,24900.0,10.6333,10.7007,10.6333,10.7007,24900.0
2009-01-06 14:10:00,14.29,14.42,14.29,14.36,71200.0,10.7007,10.7981,10.7007,10.7531,71200.0
2009-01-06 14:15:00,14.37,14.37,14.3,14.35,143100.0,10.7606,10.7606,10.7082,10.7456,143100.0
2009-01-06 14:20:00,14.35,14.39,14.33,14.39,93100.0,10.7456,10.7756,10.7307,10.7756,93100.0
2009-01-06 14:25:00,14.38,14.43,14.37,14.43,64600.0,10.7681,10.8056,10.7606,10.8056,64600.0
2009-01-06 14:30:00,14.43,14.49,14.42,14.45,82600.0,10.8056,10.8505,10.7981,10.8205,82600.0
2009-01-06 14:35:00,14.45,14.53,14.45,14.51,138200.0,10.8205,10.8804,10.8205,10.8655,138200.0
2009-01-06 14:40:00,14.51,14.56,14.49,14.56,157000.0,10.8655,10.9029,10.8505,10.9029,157000.0
2009-01-06 14:45:00,14.56,14.64,14.56,14.61,103200.0,10.9029,10.9628,10.9029,10.9403,103200.0
2009-01-06 14:50:00,14.61,14.66,14.6,14.65,247600.0,10.9403,10.9778,10.9329,10.9703,247600.0
2009-01-06 14:55:00,14.65,14.68,14.64,14.67,125800.0,10.9703,10.9928,10.9628,10.9853,125800.0
2009-01-06 15:00:00,14.67,14.76,14.67,14.7,502100.0,10.9853,11.0527,10.9853,11.0077,502100.0
2009-01-06 15:05:00,14.7,14.73,14.66,14.67,222000.0,11.0077,11.0302,10.9778,10.9853,222000.0
2009-01-06 15:10:00,14.67,14.67,14.6,14.6,161000.0,10.9853,10.9853,10.9329,10.9329,161000.0
2009-01-06 15:15:00,14.6,14.61,14.51,14.56,131700.0,10.9329,10.9403,10.8655,10.9029,131700.0
2009-01-06 15:20:00,14.57,14.59,14.49,14.52,446700.0,10.9104,10.9254,10.8505,10.8729,446700.0
2009-01-06 15:25:00,14.52,14.59,14.51,14.55,99500.0,10.8729,10.9254,10.8655,10.8954,99500.0
2009-01-06 15:30:00,14.55,14.69,14.54,14.63,321700.0,10.8954,11.0002,10.8879,10.9553,321700.0
2009-01-06 15:35:00,14.63,14.65,14.55,14.55,214200.0,10.9553,10.9703,10.8954,10.8954,214200.0
2009-01-06 15:40:00,14.55,14.65,14.55,14.64,243600.0,10.8954,10.9703,10.8954,10.9628,243600.0
2009-01-06 15:45:00,14.64,14.68,14.59,14.63,212900.0,10.9628,10.9928,10.9254,10.9553,212900.0
2009-01-06 15:50:00,14.62,14.67,14.6,14.65,171800.0,10.9478,10.9853,10.9329,10.9703,171800.0
2009-01-06 15:55:00,14.65,14.65,14.58,14.64,280900.0,10.9703,10.9703,10.9179,10.9628,280900.0
2009-01-07 09:30:00,14.41,14.49,14.27,14.3,154500.0,10.7906,10.8505,10.6857,10.7082,154500.0
2009-01-07 09:35:00,14.3,14.36,14.19,14.2,170400.0,10.7082,10.7531,10.6258,10.6333,170400.0
2009-01-07 09:40:00,14.2,14.31,14.19,14.26,216100.0,10.6333,10.7157,10.6258,10.6783,216100.0
2009-01-07 09:45:00,14.26,14.3,14.21,14.25,149400.0,10.6783,10.7082,10.6408,10.6708,149400.0
2009-01-07 09:50:00,14.25,14.39,14.2,14.37,152100.0,10.6708,10.7756,10.6333,10.7606,152100.0
2009-01-07 09:55:00,14.36,14.41,14.23,14.23,209100.0,10.7531,10.7906,10.6558,10.6558,209100.0
2009-01-07 10:00:00,14.25,14.32,14.24,14.25,89500.0,10.6708,10.7232,10.6633,10.6708,89500.0
2009-01-07 10:05:00,14.25,14.25,14.1,14.19,138800.0,10.6708,10.6708,10.5584,10.6258,138800.0
2009-01-07 10:10:00,14.2,14.26,14.11,14.14,115300.0,10.6333,10.6783,10.5659,10.5884,115300.0
2009-01-07 10:15:00,14.14,14.15,14.01,14.1,94800.0,10.5884,10.5959,10.491,10.5584,94800.0
2009-01-07 10:20:00,14.11,14.13,14.06,14.12,106500.0,10.5659,10.5809,10.5285,10.5734,106500.0
2009-01-07 10:25:00,14.12,14.14,14.1,14.14,129100.0,10.5734,10.5884,10.5584,10.5884,129100.0
2009-01-07 10:30:00,14.13,14.13,14.01,14.1,182800.0,10.5809,10.5809,10.491,10.5584,182800.0
2009-01-07 10:35:00,14.1,14.11,14.01,14.01,290500.0,10.5584,10.5659,10.491,10.491,290500.0
2009-01-07 10:40:00,14.02,14.06,14.01,14.05,136900.0,10.4985,10.5285,10.491,10.521,136900.0
2009-01-07 10:45:00,14.04,14.05,14.02,14.05,69300.0,10.5135,10.521,10.4985,10.521,69300.0
2009-01-07 10:50:00,14.05,14.05,14.01,14.01,86500.0,10.521,10.521,10.491,10.491,86500.0
2009-01-07 10:55:00,14.0,14.03,13.96,14.03,133300.0,10.4836,10.506,10.4536,10.506,133300.0
2009-01-07 11:00:00,14.02,14.07,13.97,14.07,161000.0,10.4985,10.536,10.4611,10.536,161000.0
2009-01-07 11:05:00,14.07,14.07,13.96,13.96,206200.0,10.536,10.536,10.4536,10.4536,206200.0
2009-01-07 11:10:00,13.96,13.96,13.83,13.85,283600.0,10.4536,10.4536,10.3563,10.3712,283600.0
2009-01-07 11:15:00,13.85,13.91,13.84,13.86,124700.0,10.3712,10.4162,10.3637,10.3787,124700.0
2009-01-07 11:20:00,13.86,13.88,13.83,13.88,98300.0,10.3787,10.3937,10.3563,10.3937,98300.0
2009-01-07 11:25:00,13.88,13.94,13.88,13.94,107700.0,10.3937,10.4386,10.3937,10.4386,107700.0
2009-01-07 11:30:00,13.93,14.0,13.93,14.0,43600.0,10.4311,10.4836,10.4311,10.4836,43600.0
2009-01-07 11:35:00,13.99,14.02,13.98,14.01,145200.0,10.4761,10.4985,10.4686,10.491,145200.0
2009-01-07 11:40:00,14.0,14.12,14.0,14.12,236200.0,10.4836,10.5734,10.4836,10.5734,236200.0
2009-01-07 11:45:00,14.12,14.17,14.09,14.17,141700.0,10.5734,10.6109,10.551,10.6109,141700.0
2009-01-07 11:50:00,14.17,14.2,14.14,14.2,80300.0,10.6109,10.6333,10.5884,10.6333,80300.0
2009-01-07 11:55:00,14.2,14.2,14.14,14.18,44200.0,10.6333,10.6333,10.5884,10.6183,44200.0
2009-01-07 12:00:00,14.18,14.18,14.05,14.08,50800.0,10.6183,10.6183,10.521,10.5435,50800.0
2009-01-07 12:05:00,14.08,14.2,14.08,14.18,52600.0,10.5435,10.6333,10.5435,10.6183,52600.0
2009-01-07 12:10:00,14.18,14.2,14.13,14.17,147400.0,10.6183,10.6333,10.5809,10.6109,147400.0
2009-01-07 12:15:00,14.17,14.26,14.17,14.24,119300.0,10.6109,10.6783,10.6109,10.6633,119300.0
2009-01-07 12:20:00,14.25,14.25,14.15,14.16,57100.0,10.6708,10.6708,10.5959,10.6034,57100.0
2009-01-07 12:25:00,14.16,14.18,14.16,14.17,29000.0,10.6034,10.6183,10.6034,10.6109,29000.0
2009-01-07 12:30:00,14.18,14.19,14.17,14.18,23600.0,10.6183,10.6258,10.6109,10.6183,23600.0
2009-01-07 12:35:00,14.18,14.23,14.18,14.22,19400.0,10.6183,10.6558,10.6183,10.6483,19400.0
2009-01-07 12:40:00,14.22,14.25,14.21,14.24,26300.0,10.6483,10.6708,10.6408,10.6633,26300.0
2009-01-07 12:45:00,14.24,14.24,14.2,14.2,37500.0,10.6633,10.6633,10.6333,10.6333,37500.0
2009-01-07 12:50:00,14.2,14.2,14.18,14.19,24700.0,10.6333,10.6333,10.6183,10.6258,24700.0
2009-01-07 12:55:00,14.18,14.18,14.13,14.14,64600.0,10.6183,10.6183,10.5809,10.5884,64600.0
2009-01-07 13:00:00,14.13,14.14,14.11,14.12,50100.0,10.5809,10.5884,10.5659,10.5734,50100.0
2009-01-07 13:05:00,14.12,14.21,14.09,14.21,116300.0,10.5734,10.6408,10.551,10.6408,116300.0
2009-01-07 13:10:00,14.22,14.23,14.2,14.22,69300.0,10.6483,10.6558,10.6333,10.6483,69300.0
2009-01-07 13:15:00,14.22,14.3,14.21,14.27,139500.0,10.6483,10.7082,10.6408,10.6857,139500.0
2009-01-07 13:20:00,14.26,14.32,14.26,14.32,123100.0,10.6783,10.7232,10.6783,10.7232,123100.0
2009-01-07 13:25:00,14.31,14.38,14.31,14.32,162900.0,10.7157,10.7681,10.7157,10.7232,162900.0
2009-01-07 13:30:00,14.32,14.35,14.32,14.33,23200.0,10.7232,10.7456,10.7232,10.7307,23200.0
2009-01-07 13:35:00,14.32,14.33,14.26,14.26,27700.0,10.7232,10.7307,10.6783,10.6783,27700.0
2009-01-07 13:40:00,14.26,14.29,14.19,14.2,118100.0,10.6783,10.7007,10.6258,10.6333,118100.0
2009-01-07 13:45:00,14.2,14.21,14.16,14.17,95900.0,10.6333,10.6408,10.6034,10.6109,95900.0
2009-01-07 13:50:00,14.17,14.18,14.14,14.16,77800.0,10.6109,10.6183,10.5884,10.6034,77800.0
2009-01-07 13:55:00,14.16,14.16,14.02,14.03,269700.0,10.6034,10.6034,10.4985,10.506,269700.0
2009-01-07 14:00:00,14.03,14.03,13.97,14.0,143700.0,10.506,10.506,10.4611,10.4836,143700.0
2009-01-07 14:05:00,14.01,14.04,14.0,14.03,82300.0,10.491,10.5135,10.4836,10.506,82300.0
2009-01-07 14:10:00,14.04,14.04,13.98,14.04,67900.0,10.5135,10.5135,10.4686,10.5135,67900.0
2009-01-07 14:15:00,14.04,14.05,13.99,14.0,29100.0,10.5135,10.521,10.4761,10.4836,29100.0
2009-01-07 14:20:00,14.0,14.01,13.92,13.93,61200.0,10.4836,10.491,10.4237,10.4311,61200.0
2009-01-07 14:25:00,13.93,13.94,13.89,13.91,151800.0,10.4311,10.4386,10.4012,10.4162,151800.0
2009-01-07 14:30:00,13.91,13.92,13.84,13.85,84100.0,10.4162,10.4237,10.3637,10.3712,84100.0
2009-01-07 14:35:00,13.86,13.91,13.84,13.89,101000.0,10.3787,10.4162,10.3637,10.4012,101000.0
2009-01-07 14:40:00,13.89,13.95,13.89,13.95,66800.0,10.4012,10.4461,10.4012,10.4461,66800.0
2009-01-07 14:45:00,13.95,13.97,13.91,13.92,48900.0,10.4461,10.4611,10.4162,10.4237,48900.0
2009-01-07 14:50:00,13.91,13.92,13.89,13.9,104700.0,10.4162,10.4237,10.4012,10.4087,104700.0
2009-01-07 14:55:00,13.9,13.9,13.89,13.9,28600.0,10.4087,10.4087,10.4012,10.4087,28600.0
2009-01-07 15:00:00,13.9,13.9,13.89,13.89,27700.0,10.4087,10.4087,10.4012,10.4012,27700.0
2009-01-07 15:05:00,13.89,13.89,13.83,13.84,111500.0,10.4012,10.4012,10.3563,10.3637,111500.0
2009-01-07 15:10:00,13.84,13.88,13.81,13.82,191600.0,10.3637,10.3937,10.3413,10.3488,191600.0
2009-01-07 15:15:00,13.82,13.84,13.78,13.84,151400.0,10.3488,10.3637,10.3188,10.3637,151400.0
2009-01-07 15:20:00,13.84,13.9,13.84,13.89,71100.0,10.3637,10.4087,10.3637,10.4012,71100.0
2009-01-07 15:25:00,13.89,13.94,13.87,13.93,95100.0,10.4012,10.4386,10.3862,10.4311,95100.0
2009-01-07 15:30:00,13.93,13.97,13.92,13.96,59500.0,10.4311,10.4611,10.4237,10.4536,59500.0
2009-01-07 15:35:00,13.95,13.97,13.93,13.94,129300.0,10.4461,10.4611,10.4311,10.4386,129300.0
2009-01-07 15:40:00,13.94,13.99,13.94,13.97,125200.0,10.4386,10.4761,10.4386,10.4611,125200.0
2009-01-07 15:45:00,13.97,13.97,13.93,13.95,154800.0,10.4611,10.4611,10.4311,10.4461,154800.0
2009-01-07 15:50:00,13.94,13.97,13.93,13.95,233400.0,10.4386,10.4611,10.4311,10.4461,233400.0
2009-01-07 15:55:00,13.95,14.01,13.92,13.95,514000.0,10.4461,10.491,10.4237,10.4461,514000.0
2009-01-08 09:30:00,14.09,14.22,14.09,14.17,105300.0,10.551,10.6483,10.551,10.6109,105300.0
2009-01-08 09:35:00,14.18,14.22,14.14,14.15,63400.0,10.6183,10.6483,10.5884,10.5959,63400.0
2009-01-08 09:40:00,14.14,14.18,14.03,14.11,155800.0,10.5884,10.6183,10.506,10.5659,155800.0
2009-01-08 09:45:00,14.15,14.17,14.08,14.08,101700.0,10.5959,10.6109,10.5435,10.5435,101700.0
2009-01-08 09:50:00,14.08,14.08,14.0,14.07,129700.0,10.5435,10.5435,10.4836,10.536,129700.0
2009-01-08 09:55:00,14.06,14.09,14.03,14.09,77900.0,10.5285,10.551,10.506,10.551,77900.0
2009-01-08 10:00:00,14.08,14.22,14.08,14.2,373400.0,10.5435,10.6483,10.5435,10.6333,373400.0
2009-01-08 10:05:00,14.2,14.22,14.15,14.16,161000.0,10.6333,10.6483,10.5959,10.6034,161000.0
2009-01-08 10:10:00,14.16,14.2,14.09,14.09,171100.0,10.6034,10.6333,10.551,10.551,171100.0
2009-01-08 10:15:00,14.1,14.1,13.97,14.02,82400.0,10.5584,10.5584,10.4611,10.4985,82400.0
2009-01-08 10:20:00,14.02,14.14,14.02,14.12,79500.0,10.4985,10.5884,10.4985,10.5734,79500.0
2009-01-08 10:25:00,14.13,14.27,14.12,14.25,147100.0,10.5809,10.6857,10.5734,10.6708,147100.0
2009-01-08 10:30:00,14.25,14.26,14.16,14.26,71700.0,10.6708,10.6783,10.6034,10.6783,71700.0
2009-01-08 10:35:00,14.26,14.34,14.25,14.32,88300.0,10.6783,10.7382,10.6708,10.7232,88300.0
2009-01-08 10:40:00,14.31,14.38,14.29,14.33,54600.0,10.7157,10.7681,10.7007,10.7307,54600.0
2009-01-08 10:45:00,14.32,14.4,14.32,14.4,101400.0,10.7232,10.7831,10.7232,10.7831,101400.0
2009-01-08 10:50:00,14.4,14.52,14.39,14.4,195400.0,10.7831,10.8729,10.7756,10.7831,195400.0
2009-01-08 10:55:00,14.41,14.49,14.41,14.45,78900.0,10.7906,10.8505,10.7906,10.8205,78900.0
2009-01-08 11:00:00,14.46,14.53,14.45,14.53,81700.0,10.828,10.8804,10.8205,10.8804,81700.0
2009-01-08 11:05:00,14.52,14.6,14.51,14.55,370400.0,10.8729,10.9329,10.8655,10.8954,370400.0
2009-01-08 11:10:00,14.55,14.61,14.53,14.58,94900.0,10.8954,10.9403,10.8804,10.9179,94900.0
2009-01-08 11:15:00,14.57,14.61,14.56,14.58,72300.0,10.9104,10.9403,10.9029,10.9179,72300.0
2009-01-08 11:20:00,14.59,14.69,14.57,14.6,135000.0,10.9254,11.0002,10.9104,10.9329,135000.0
2009-01-08 11:25:00,14.59,14.6,14.49,14.5,62200.0,10.9254,10.9329,10.8505,10.858,62200.0
2009-01-08 11:30:00,14.49,14.53,14.47,14.5,143400.0,10.8505,10.8804,10.8355,10.858,143400.0
2009-01-08 11:35:00,14.49,14.54,14.47,14.48,189300.0,10.8505,10.8879,10.8355,10.843,189300.0
2009-01-08 11:40:00,14.48,14.57,14.45,14.57,217300.0,10.843,10.9104,10.8205,10.9104,217300.0
2009-01-08 11:45:00,14.57,14.66,14.57,14.64,238100.0,10.9104,10.9778,10.9104,10.9628,238100.0
2009-01-08 11:50:00,14.64,14.68,14.56,14.56,97600.0,10.9628,10.9928,10.9029,10.9029,97600.0
2009-01-08 11:55:00,14.56,14.56,14.5,14.52,90800.0,10.9029,10.9029,10.858,10.8729,90800.0
2009-01-08 12:00:00,14.52,14.61,14.52,14.6,55900.0,10.8729,10.9403,10.8729,10.9329,55900.0
2009-01-08 12:05:00,14.6,14.61,14.59,14.6,28500.0,10.9329,10.9403,10.9254,10.9329,28500.0
2009-01-08 12:10:00,14.6,14.68,14.6,14.67,52500.0,10.9329,10.9928,10.9329,10.9853,52500.0
2009-01-08 12:15:00,14.67,14.72,14.66,14.7,93100.0,10.9853,11.0227,10.9778,11.0077,93100.0
2009-01-08 12:20:00,14.7,14.71,14.67,14.68,34600.0,11.0077,11.0152,10.9853,10.9928,34600.0
2009-01-08 12:25:00,14.68,14.71,14.68,14.71,67500.0,10.9928,11.0152,10.9928,11.0152,67500.0
2009-01-08 12:30:00,14.71,14.77,14.7,14.74,104600.0,11.0152,11.0602,11.0077,11.0377,104600.0
2009-01-08 12:35:00,14.74,14.74,14.72,14.73,19600.0,11.0377,11.0377,11.0227,11.0302,19600.0
2009-01-08 12:40:00,14.72,14.73,14.72,14.72,18800.0,11.0227,11.0302,11.0227,11.0227,18800.0
2009-01-08 12:45:00,14.73,14.78,14.72,14.77,31500.0,11.0302,11.0676,11.0227,11.0602,31500.0
2009-01-08 12:50:00,14.77,14.85,14.77,14.85,122700.0,11.0602,11.1201,11.0602,11.1201,122700.0
2009-01-08 12:55:00,14.85,14.89,14.78,14.78,166100.0,11.1201,11.15,11.0676,11.0676,166100.0
2009-01-08 13:00:00,14.77,14.78,14.72,14.73,26300.0,11.0602,11.0676,11.0227,11.0302,26300.0
2009-01-08 13:05:00,14.72,14.76,14.72,14.73,76800.0,11.0227,11.0527,11.0227,11.0302,76800.0
2009-01-08 13:10:00,14.72,14.72,14.66,14.67,41400.0,11.0227,11.0227,10.9778,10.9853,41400.0
2009-01-08 13:15:00,14.67,14.7,14.66,14.69,62100.0,10.9853,11.0077,10.9778,11.0002,62100.0
2009-01-08 13:20:00,14.69,14.75,14.68,14.75,54300.0,11.0002,11.0452,10.9928,11.0452,54300.0
2009-01-08 13:25:00,14.75,14.77,14.74,14.76,74700.0,11.0452,11.0602,11.0377,11.0527,74700.0
2009-01-08 13:30:00,14.76,14.79,14.75,14.78,54000.0,11.0527,11.0751,11.0452,11.0676,54000.0
2009-01-08 13:35:00,14.78,14.84,14.78,14.83,78700.0,11.0676,11.1126,11.0676,11.1051,78700.0
2009-01-08 13:40:00,14.82,14.84,14.81,14.81,44800.0,11.0976,11.1126,11.0901,11.0901,44800.0
2009-01-08 13:45:00,14.82,14.89,14.82,14.87,205600.0,11.0976,11.15,11.0976,11.135,205600.0
2009-01-08 13:50:00,14.87,14.87,14.82,14.84,82000.0,11.135,11.135,11.0976,11.1126,82000.0
2009-01-08 13:55:00,14.83,14.84,14.79,14.81,115100.0,11.1051,11.1126,11.0751,11.0901,115100.0
2009-01-08 14:00:00,14.8,14.83,14.75,14.76,155900.0,11.0826,11.1051,11.0452,11.0527,155900.0
2009-01-08 14:05:00,14.76,14.94,14.76,14.94,144300.0,11.0527,11.1875,11.0527,11.1875,144300.0
2009-01-08 14:10:00,14.94,14.96,14.92,14.93,136400.0,11.1875,11.2024,11.1725,11.18,136400.0
2009-01-08 14:15:00,14.92,14.98,14.92,14.94,201400.0,11.1725,11.2174,11.1725,11.1875,201400.0
2009-01-08 14:20:00,14.94,15.0,14.91,14.96,177400.0,11.1875,11.2324,11.165,11.2024,177400.0
2009-01-08 14:25:00,14.96,14.97,14.92,14.93,137900.0,11.2024,11.2099,11.1725,11.18,137900.0
2009-01-08 14:30:00,14.93,14.94,14.85,14.87,111200.0,11.18,11.1875,11.1201,11.135,111200.0
2009-01-08 14:35:00,14.87,14.91,14.87,14.89,92000.0,11.135,11.165,11.135,11.15,92000.0
2009-01-08 14:40:00,14.89,14.93,14.87,14.92,132000.0,11.15,11.18,11.135,11.1725,132000.0
2009-01-08 14:45:00,14.92,15.06,14.92,14.97,131600.0,11.1725,11.2773,11.1725,11.2099,131600.0
2009-01-08 14:50:00,14.97,15.02,14.94,15.0,145300.0,11.2099,11.2474,11.1875,11.2324,145300.0
2009-01-08 14:55:00,14.99,15.1,14.98,15.08,283500.0,11.2249,11.3073,11.2174,11.2923,283500.0
2009-01-08 15:00:00,15.08,15.11,15.04,15.05,52600.0,11.2923,11.3148,11.2623,11.2698,52600.0
2009-01-08 15:05:00,15.05,15.05,15.04,15.04,46700.0,11.2698,11.2698,11.2623,11.2623,46700.0
2009-01-08 15:10:00,15.04,15.05,14.94,14.98,460700.0,11.2623,11.2698,11.1875,11.2174,460700.0
2009-01-08 15:15:00,14.99,15.01,14.97,14.99,78000.0,11.2249,11.2399,11.2099,11.2249,78000.0
2009-01-08 15:20:00,14.98,15.01,14.91,15.0,127400.0,11.2174,11.2399,11.165,11.2324,127400.0
2009-01-08 15:25:00,15.0,15.02,14.98,14.98,134800.0,11.2324,11.2474,11.2174,11.2174,134800.0
2009-01-08 15:30:00,14.98,15.02,14.97,15.0,150900.0,11.2174,11.2474,11.2099,11.2324,150900.0
2009-01-08 15:35:00,15.0,15.0,14.95,14.97,152400.0,11.2324,11.2324,11.1949,11.2099,152400.0
2009-01-08 15:40:00,14.98,15.11,14.98,15.11,370300.0,11.2174,11.3148,11.2174,11.3148,370300.0
2009-01-08 15:45:00,15.11,15.12,15.05,15.1,267300.0,11.3148,11.3222,11.2698,11.3073,267300.0
2009-01-08 15:50:00,15.1,15.15,15.04,15.12,352600.0,11.3073,11.3447,11.2623,11.3222,352600.0
2009-01-08 15:55:00,15.12,15.15,15.09,15.11,565900.0,11.3222,11.3447,11.2998,11.3148,565900.0
2009-01-09 09:30:00,14.95,15.1,14.88,14.93,80000.0,11.1949,11.3073,11.1425,11.18,80000.0
2009-01-09 09:35:00,14.92,14.96,14.79,14.85,101700.0,11.1725,11.2024,11.0751,11.1201,101700.0
2009-01-09 09:40:00,14.85,14.85,14.61,14.66,78500.0,11.1201,11.1201,10.9403,10.9778,78500.0
2009-01-09 09:45:00,14.66,14.74,14.6,14.6,185300.0,10.9778,11.0377,10.9329,10.9329,185300.0
2009-01-09 09:50:00,14.61,14.62,14.43,14.43,162600.0,10.9403,10.9478,10.8056,10.8056,162600.0
2009-01-09 09:55:00,14.44,14.5,14.35,14.44,186700.0,10.813,10.858,10.7456,10.813,186700.0
2009-01-09 10:00:00,14.43,14.57,14.41,14.54,97100.0,10.8056,10.9104,10.7906,10.8879,97100.0
2009-01-09 10:05:00,14.54,14.6,14.5,14.6,203800.0,10.8879,10.9329,10.858,10.9329,203800.0
2009-01-09 10:10:00,14.59,14.63,14.54,14.57,132700.0,10.9254,10.9553,10.8879,10.9104,132700.0
2009-01-09 10:15:00,14.56,14.57,14.44,14.44,85000.0,10.9029,10.9104,10.813,10.813,85000.0
2009-01-09 10:20:00,14.44,14.54,14.42,14.53,109900.0,10.813,10.8879,10.7981,10.8804,109900.0
2009-01-09 10:25:00,14.54,14.55,14.51,14.54,78900.0,10.8879,10.8954,10.8655,10.8879,78900.0
2009-01-09 10:30:00,14.54,14.54,14.44,14.52,123600.0,10.8879,10.8879,10.813,10.8729,123600.0
2009-01-09 10:35:00,14.52,14.52,14.45,14.5,44200.0,10.8729,10.8729,10.8205,10.858,44200.0
2009-01-09 10:40:00,14.5,14.55,14.48,14.49,93800.0,10.858,10.8954,10.843,10.8505,93800.0
2009-01-09 10:45:00,14.49,14.53,14.46,14.5,34700.0,10.8505,10.8804,10.828,10.858,34700.0
2009-01-09 10:50:00,14.5,14.59,14.47,14.58,62500.0,10.858,10.9254,10.8355,10.9179,62500.0
2009-01-09 10:55:00,14.58,14.59,14.53,14.55,127200.0,10.9179,10.9254,10.8804,10.8954,127200.0
2009-01-09 11:00:00,14.55,14.57,14.51,14.53,34400.0,10.8954,10.9104,10.8655,10.8804,34400.0
2009-01-09 11:05:00,14.54,14.62,14.54,14.58,44500.0,10.8879,10.9478,10.8879,10.9179,44500.0
2009-01-09 11:10:00,14.57,14.57,14.51,14.51,31100.0,10.9104,10.9104,10.8655,10.8655,31100.0
2009-01-09 11:15:00,14.51,14.53,14.5,14.5,22500.0,10.8655,10.8804,10.858,10.858,22500.0
2009-01-09 11:20:00,14.51,14.63,14.51,14.63,44700.0,10.8655,10.9553,10.8655,10.9553,44700.0
2009-01-09 11:25:00,14.63,14.66,14.6,14.6,27200.0,10.9553,10.9778,10.9329,10.9329,27200.0
2009-01-09 11:30:00,14.6,14.73,14.6,14.66,227500.0,10.9329,11.0302,10.9329,10.9778,227500.0
2009-01-09 11:35:00,14.65,14.66,14.61,14.62,25900.0,10.9703,10.9778,10.9403,10.9478,25900.0
2009-01-09 11:40:00,14.63,14.63,14.56,14.56,60100.0,10.9553,10.9553,10.9029,10.9029,60100.0
2009-01-09 11:45:00,14.56,14.58,14.55,14.57,26000.0,10.9029,10.9179,10.8954,10.9104,26000.0
2009-01-09 11:50:00,14.57,14.59,14.54,14.58,60400.0,10.9104,10.9254,10.8879,10.9179,60400.0
2009-01-09 11:55:00,14.58,14.68,14.57,14.66,45100.0,10.9179,10.9928,10.9104,10.9778,45100.0
2009-01-09 12:00:00,14.65,14.71,14.64,14.7,69800.0,10.9703,11.0152,10.9628,11.0077,69800.0
2009-01-09 12:05:00,14.7,14.83,14.7,14.83,143300.0,11.0077,11.1051,11.0077,11.1051,143300.0
2009-01-09 12:10:00,14.82,14.82,14.77,14.78,84800.0,11.0976,11.0976,11.0602,11.0676,84800.0
2009-01-09 12:15:00,14.78,14.78,14.71,14.72,41400.0,11.0676,11.0676,11.0152,11.0227,41400.0
2009-01-09 12:20:00,14.73,14.74,14.72,14.72,9500.0,11.0302,11.0377,11.0227,11.0227,9500.0
2009-01-09 12:25:00,14.72,14.73,14.7,14.7,14600.0,11.0227,11.0302,11.0077,11.0077,14600.0
2009-01-09 12:30:00,14.69,14.69,14.68,14.69,10700.0,11.0002,11.0002,10.9928,11.0002,10700.0
2009-01-09 12:35:00,14.69,14.73,14.68,14.68,58600.0,11.0002,11.0302,10.9928,10.9928,58600.0
2009-01-09 12:40:00,14.69,14.69,14.63,14.63,55700.0,11.0002,11.0002,10.9553,10.9553,55700.0
2009-01-09 12:45:00,14.63,14.66,14.63,14.64,29000.0,10.9553,10.9778,10.9553,10.9628,29000.0
2009-01-09 12:50:00,14.65,14.8,14.63,14.65,20900.0,10.9703,11.0826,10.9553,10.9703,20900.0
2009-01-09 12:55:00,14.65,14.69,14.63,14.68,31400.0,10.9703,11.0002,10.9553,10.9928,31400.0
2009-01-09 13:00:00,14.68,14.78,14.68,14.76,55100.0,10.9928,11.0676,10.9928,11.0527,55100.0
2009-01-09 13:05:00,14.76,14.76,14.64,14.65,61800.0,11.0527,11.0527,10.9628,10.9703,61800.0
2009-01-09 13:10:00,14.65,14.66,14.63,14.64,51500.0,10.9703,10.9778,10.9553,10.9628,51500.0
2009-01-09 13:15:00,14.64,14.69,14.61,14.68,48900.0,10.9628,11.0002,10.9403,10.9928,48900.0
2009-01-09 13:20:00,14.69,14.69,14.64,14.66,16300.0,11.0002,11.0002,10.9628,10.9778,16300.0
2009-01-09 13:25:00,14.66,14.69,14.66,14.69,8500.0,10.9778,11.0002,10.9778,11.0002,8500.0
2009-01-09 13:30:00,14.69,14.7,14.67,14.7,53600.0,11.0002,11.0077,10.9853,11.0077,53600.0
2009-01-09 13:35:00,14.7,14.78,14.69,14.75,90700.0,11.0077,11.0676,11.0002,11.0452,90700.0
2009-01-09 13:40:00,14.76,14.84,14.76,14.8,55300.0,11.0527,11.1126,11.0527,11.0826,55300.0
2009-01-09 13:45:00,14.8,14.82,14.79,14.8,20400.0,11.0826,11.0976,11.0751,11.0826,20400.0
2009-01-09 13:50:00,14.8,14.8,14.73,14.73,18700.0,11.0826,11.0826,11.0302,11.0302,18700.0
2009-01-09 13:55:00,14.74,14.74,14.71,14.73,10600.0,11.0377,11.0377,11.0152,11.0302,10600.0
2009-01-09 14:00:00,14.73,14.75,14.71,14.75,34400.0,11.0302,11.0452,11.0152,11.0452,34400.0
2009-01-09 14:05:00,14.75,14.79,14.75,14.78,13500.0,11.0452,11.0751,11.0452,11.0676,13500.0
2009-01-09 14:10:00,14.78,14.78,14.75,14.75,11700.0,11.0676,11.0676,11.0452,11.0452,11700.0
2009-01-09 14:15:00,14.75,14.81,14.75,14.8,19200.0,11.0452,11.0901,11.0452,11.0826,19200.0
2009-01-09 14:20:00,14.8,14.81,14.77,14.78,11100.0,11.0826,11.0901,11.0602,11.0676,11100.0
2009-01-09 14:25:00,14.77,14.78,14.74,14.75,30800.0,11.0602,11.0676,11.0377,11.0452,30800.0
2009-01-09 14:30:00,14.75,14.91,14.75,14.91,161800.0,11.0452,11.165,11.0452,11.165,161800.0
2009-01-09 14:35:00,14.9,14.92,14.88,14.88,66600.0,11.1575,11.1725,11.1425,11.1425,66600.0
2009-01-09 14:40:00,14.88,14.92,14.87,14.9,93000.0,11.1425,11.1725,11.135,11.1575,93000.0
2009-01-09 14:45:00,14.91,14.97,14.91,14.92,85400.0,11.165,11.2099,11.165,11.1725,85400.0
2009-01-09 14:50:00,14.92,14.93,14.9,14.91,37600.0,11.1725,11.18,11.1575,11.165,37600.0
2009-01-09 14:55:00,14.91,14.94,14.9,14.91,33800.0,11.165,11.1875,11.1575,11.165,33800.0
2009-01-09 15:00:00,14.9,14.95,14.89,14.9,51000.0,11.1575,11.1949,11.15,11.1575,51000.0
2009-01-09 15:05:00,14.9,14.92,14.83,14.85,75800.0,11.1575,11.1725,11.1051,11.1201,75800.0
2009-01-09 15:10:00,14.85,14.85,14.76,14.82,55500.0,11.1201,11.1201,11.0527,11.0976,55500.0
2009-01-09 15:15:00,14.82,14.82,14.75,14.77,120800.0,11.0976,11.0976,11.0452,11.0602,120800.0
2009-01-09 15:20:00,14.78,14.78,14.74,14.75,51300.0,11.0676,11.0676,11.0377,11.0452,51300.0
2009-01-09 15:25:00,14.76,14.79,14.66,14.77,105100.0,11.0527,11.0751,10.9778,11.0602,105100.0
2009-01-09 15:30:00,14.77,14.82,14.74,14.78,47700.0,11.0602,11.0976,11.0377,11.0676,47700.0
2009-01-09 15:35:00,14.78,14.87,14.75,14.82,72500.0,11.0676,11.135,11.0452,11.0976,72500.0
2009-01-09 15:40:00,14.81,14.83,14.77,14.82,159900.0,11.0901,11.1051,11.0602,11.0976,159900.0
2009-01-09 15:45:00,14.82,14.82,14.75,14.75,109100.0,11.0976,11.0976,11.0452,11.0452,109100.0
2009-01-09 15:50:00,14.76,14.77,14.7,14.72,264900.0,11.0527,11.0602,11.0077,11.0227,264900.0
2009-01-09 15:55:00,14.72,14.77,14.72,14.76,336400.0,11.0227,11.0602,11.0227,11.0527,336400.0
2009-01-12 09:30:00,14.43,14.46,14.19,14.41,374200.0,10.8056,10.828,10.6258,10.7906,374200.0
2009-01-12 09:35:00,14.41,14.41,14.21,14.26,151000.0,10.7906,10.7906,10.6408,10.6783,151000.0
2009-01-12 09:40:00,14.26,14.32,14.21,14.25,180300.0,10.6783,10.7232,10.6408,10.6708,180300.0
2009-01-12 09:45:00,14.25,14.25,14.2,14.22,53900.0,10.6708,10.6708,10.6333,10.6483,53900.0
2009-01-12 09:50:00,14.22,14.22,14.13,14.17,59300.0,10.6483,10.6483,10.5809,10.6109,59300.0
2009-01-12 09:55:00,14.18,14.25,14.15,14.25,48100.0,10.6183,10.6708,10.5959,10.6708,48100.0
2009-01-12 10:00:00,14.24,14.27,14.17,14.18,102500.0,10.6633,10.6857,10.6109,10.6183,102500.0
2009-01-12 10:05:00,14.18,14.2,14.15,14.2,106600.0,10.6183,10.6333,10.5959,10.6333,106600.0
2009-01-12 10:10:00,14.2,14.2,14.17,14.17,70500.0,10.6333,10.6333,10.6109,10.6109,70500.0
2009-01-12 10:15:00,14.17,14.19,14.15,14.16,67200.0,10.6109,10.6258,10.5959,10.6034,67200.0
2009-01-12 10:20:00,14.15,14.15,14.04,14.1,194900.0,10.5959,10.5959,10.5135,10.5584,194900.0
2009-01-12 10:25:00,14.1,14.14,14.08,14.13,67800.0,10.5584,10.5884,10.5435,10.5809,67800.0
2009-01-12 10:30:00,14.13,14.18,14.13,14.13,81800.0,10.5809,10.6183,10.5809,10.5809,81800.0
2009-01-12 10:35:00,14.13,14.14,14.11,14.14,46600.0,10.5809,10.5884,10.5659,10.5884,46600.0
2009-01-12 10:40:00,14.14,14.18,14.14,14.16,65100.0,10.5884,10.6183,10.5884,10.6034,65100.0
2009-01-12 10:45:00,14.16,14.17,14.16,14.16,17300.0,10.6034,10.6109,10.6034,10.6034,17300.0
2009-01-12 10:50:00,14.16,14.17,14.09,14.12,70800.0,10.6034,10.6109,10.551,10.5734,70800.0
2009-01-12 10:55:00,14.13,14.18,14.12,14.12,55800.0,10.5809,10.6183,10.5734,10.5734,55800.0
2009-01-12 11:00:00,14.12,14.13,14.09,14.11,124700.0,10.5734,10.5809,10.551,10.5659,124700.0
2009-01-12 11:05:00,14.11,14.14,14.08,14.08,37000.0,10.5659,10.5884,10.5435,10.5435,37000.0
2009-01-12 11:10:00,14.08,14.08,14.01,14.04,102400.0,10.5435,10.5435,10.491,10.5135,102400.0
2009-01-12 11:15:00,14.04,14.06,14.01,14.04,57000.0,10.5135,10.5285,10.491,10.5135,57000.0
2009-01-12 11:20:00,14.03,14.04,13.99,14.01,112800.0,10.506,10.5135,10.4761,10.491,112800.0
2009-01-12 11:25:00,14.0,14.03,14.0,14.02,39200.0,10.4836,10.506,10.4836,10.4985,39200.0
2009-01-12 11:30:00,14.03,14.04,13.98,14.0,109400.0,10.506,10.5135,10.4686,10.4836,109400.0
2009-01-12 11:35:00,13.99,13.99,13.9,13.95,67200.0,10.4761,10.4761,10.4087,10.4461,67200.0
2009-01-12 11:40:00,13.95,13.95,13.91,13.94,81500.0,10.4461,10.4461,10.4162,10.4386,81500.0
2009-01-12 11:45:00,13.94,13.95,13.91,13.94,24000.0,10.4386,10.4461,10.4162,10.4386,24000.0
2009-01-12 11:50:00,13.94,13.99,13.94,13.98,22000.0,10.4386,10.4761,10.4386,10.4686,22000.0
2009-01-12 11:55:00,13.98,13.98,13.94,13.95,15800.0,10.4686,10.4686,10.4386,10.4461,15800.0
2009-01-12 12:00:00,13.95,13.97,13.93,13.94,42100.0,10.4461,10.4611,10.4311,10.4386,42100.0
2009-01-12 12:05:00,13.93,13.99,13.93,13.99,46000.0,10.4311,10.4761,10.4311,10.4761,46000.0
2009-01-12 12:10:00,13.99,14.04,13.98,14.04,46000.0,10.4761,10.5135,10.4686,10.5135,46000.0
2009-01-12 12:15:00,14.04,14.05,14.03,14.04,15100.0,10.5135,10.521,10.506,10.5135,15100.0
2009-01-12 12:20:00,14.04,14.05,14.0,14.02,25900.0,10.5135,10.521,10.4836,10.4985,25900.0
2009-01-12 12:25:00,14.02,14.03,14.0,14.0,13500.0,10.4985,10.506,10.4836,10.4836,13500.0
2009-01-12 12:30:00,14.01,14.05,14.0,14.05,78200.0,10.491,10.521,10.4836,10.521,78200.0
2009-01-12 12:35:00,14.05,14.08,14.04,14.07,65400.0,10.521,10.5435,10.5135,10.536,65400.0
2009-01-12 12:40:00,14.06,14.07,14.02,14.02,17500.0,10.5285,10.536,10.4985,10.4985,17500.0
2009-01-12 12:45:00,14.02,14.03,13.96,13.97,37300.0,10.4985,10.506,10.4536,10.4611,37300.0
2009-01-12 12:50:00,13.96,13.98,13.95,13.98,235300.0,10.4536,10.4686,10.4461,10.4686,235300.0
2009-01-12 12:55:00,13.98,14.0,13.97,14.0,98900.0,10.4686,10.4836,10.4611,10.4836,98900.0
2009-01-12 13:00:00,14.0,14.03,13.97,13.97,233200.0,10.4836,10.506,10.4611,10.4611,233200.0
2009-01-12 13:05:00,13.98,14.01,13.97,14.01,23400.0,10.4686,10.491,10.4611,10.491,23400.0
2009-01-12 13:10:00,14.02,14.07,14.01,14.07,28300.0,10.4985,10.536,10.491,10.536,28300.0
2009-01-12 13:15:00,14.06,14.07,14.03,14.04,35500.0,10.5285,10.536,10.506,10.5135,35500.0
2009-01-12 13:20:00,14.04,14.04,14.02,14.03,70800.0,10.5135,10.5135,10.4985,10.506,70800.0
2009-01-12 13:25:00,14.03,14.04,14.02,14.03,23500.0,10.506,10.5135,10.4985,10.506,23500.0
2009-01-12 13:30:00,14.04,14.06,14.02,14.02,70400.0,10.5135,10.5285,10.4985,10.4985,70400.0
2009-01-12 13:35:00,14.03,14.03,14.02,14.03,25400.0,10.506,10.506,10.4985,10.506,25400.0
2009-01-12 13:40:00,14.02,14.03,14.02,14.03,7800.0,10.4985,10.506,10.4985,10.506,7800.0
2009-01-12 13:45:00,14.02,14.09,14.02,14.09,88700.0,10.4985,10.551,10.4985,10.551,88700.0
2009-01-12 13:50:00,14.08,14.14,14.07,14.1,97900.0,10.5435,10.5884,10.536,10.5584,97900.0
2009-01-12 13:55:00,14.1,14.13,14.03,14.03,50300.0,10.5584,10.5809,10.506,10.506,50300.0
2009-01-12 14:00:00,14.03,14.03,13.96,13.99,62500.0,10.506,10.506,10.4536,10.4761,62500.0
2009-01-12 14:05:00,13.99,14.01,13.98,14.0,63300.0,10.4761,10.491,10.4686,10.4836,63300.0
2009-01-12 14:10:00,14.01,14.04,14.0,14.02,35700.0,10.491,10.5135,10.4836,10.4985,35700.0
2009-01-12 14:15:00,14.02,14.05,14.02,14.03,68900.0,10.4985,10.521,10.4985,10.506,68900.0
2009-01-12 14:20:00,14.04,14.04,14.0,14.0,70700.0,10.5135,10.5135,10.4836,10.4836,70700.0
2009-01-12 14:25:00,14.0,14.01,13.97,13.97,38800.0,10.4836,10.491,10.4611,10.4611,38800.0
2009-01-12 14:30:00,13.97,13.99,13.89,13.89,73300.0,10.4611,10.4761,10.4012,10.4012,73300.0
2009-01-12 14:35:00,13.89,13.96,13.89,13.96,49400.0,10.4012,10.4536,10.4012,10.4536,49400.0
2009-01-12 14:40:00,13.96,14.0,13.95,13.97,153300.0,10.4536,10.4836,10.4461,10.4611,153300.0
2009-01-12 14:45:00,13.96,13.99,13.91,13.98,71000.0,10.4536,10.4761,10.4162,10.4686,71000.0
2009-01-12 14:50:00,13.98,14.06,13.98,14.06,198200.0,10.4686,10.5285,10.4686,10.5285,198200.0
2009-01-12 14:55:00,14.06,14.07,14.03,14.03,97000.0,10.5285,10.536,10.506,10.506,97000.0
2009-01-12 15:00:00,14.03,14.08,14.02,14.07,100700.0,10.506,10.5435,10.4985,10.536,100700.0
2009-01-12 15:05:00,14.06,14.1,14.03,14.04,119600.0,10.5285,10.5584,10.506,10.5135,119600.0
2009-01-12 15:10:00,14.04,14.05,14.0,14.03,53000.0,10.5135,10.521,10.4836,10.506,53000.0
2009-01-12 15:15:00,14.02,14.07,14.02,14.06,132100.0,10.4985,10.536,10.4985,10.5285,132100.0
2009-01-12 15:20:00,14.05,14.14,14.04,14.11,143100.0,10.521,10.5884,10.5135,10.5659,143100.0
2009-01-12 15:25:00,14.11,14.14,14.1,14.1,106200.0,10.5659,10.5884,10.5584,10.5584,106200.0
2009-01-12 15:30:00,14.1,14.14,14.07,14.07,109600.0,10.5584,10.5884,10.536,10.536,109600.0
2009-01-12 15:35:00,14.06,14.1,14.04,14.08,71400.0,10.5285,10.5584,10.5135,10.5435,71400.0
2009-01-12 15:40:00,14.08,14.14,14.06,14.14,258000.0,10.5435,10.5884,10.5285,10.5884,258000.0
2009-01-12 15:45:00,14.13,14.23,14.13,14.2,353000.0,10.5809,10.6558,10.5809,10.6333,353000.0
2009-01-12 15:50:00,14.2,14.22,14.17,14.2,229300.0,10.6333,10.6483,10.6109,10.6333,229300.0
2009-01-12 15:55:00,14.2,14.22,14.17,14.18,432900.0,10.6333,10.6483,10.6109,10.6183,432900.0
2009-01-13 09:30:00,14.14,14.21,13.95,14.0,87000.0,10.5884,10.6408,10.4461,10.4836,87000.0
2009-01-13 09:35:00,13.99,14.19,13.97,14.05,123000.0,10.4761,10.6258,10.4611,10.521,123000.0
2009-01-13 09:40:00,14.06,14.15,14.05,14.15,74200.0,10.5285,10.5959,10.521,10.5959,74200.0
2009-01-13 09:45:00,14.15,14.26,14.15,14.17,258200.0,10.5959,10.6783,10.5959,10.6109,258200.0
2009-01-13 09:50:00,14.18,14.23,14.13,14.17,161900.0,10.6183,10.6558,10.5809,10.6109,161900.0
2009-01-13 09:55:00,14.17,14.26,14.15,14.22,137600.0,10.6109,10.6783,10.5959,10.6483,137600.0
2009-01-13 10:00:00,14.23,14.3,14.15,14.2,169700.0,10.6558,10.7082,10.5959,10.6333,169700.0
2009-01-13 10:05:00,14.2,14.26,14.17,14.23,163400.0,10.6333,10.6783,10.6109,10.6558,163400.0
2009-01-13 10:10:00,14.23,14.31,14.21,14.3,204800.0,10.6558,10.7157,10.6408,10.7082,204800.0
2009-01-13 10:15:00,14.3,14.33,14.25,14.27,187400.0,10.7082,10.7307,10.6708,10.6857,187400.0
2009-01-13 10:20:00,14.27,14.29,14.24,14.26,103400.0,10.6857,10.7007,10.6633,10.6783,103400.0
2009-01-13 10:25:00,14.25,14.27,14.25,14.26,139400.0,10.6708,10.6857,10.6708,10.6783,139400.0
2009-01-13 10:30:00,14.26,14.27,14.15,14.16,85700.0,10.6783,10.6857,10.5959,10.6034,85700.0
2009-01-13 10:35:00,14.16,14.16,14.12,14.13,52800.0,10.6034,10.6034,10.5734,10.5809,52800.0
2009-01-13 10:40:00,14.13,14.13,14.05,14.05,232900.0,10.5809,10.5809,10.521,10.521,232900.0
2009-01-13 10:45:00,14.04,14.09,14.02,14.09,94200.0,10.5135,10.551,10.4985,10.551,94200.0
2009-01-13 10:50:00,14.09,14.11,14.07,14.1,93500.0,10.551,10.5659,10.536,10.5584,93500.0
2009-01-13 10:55:00,14.1,14.12,14.06,14.06,162300.0,10.5584,10.5734,10.5285,10.5285,162300.0
2009-01-13 11:00:00,14.06,14.1,14.05,14.08,125600.0,10.5285,10.5584,10.521,10.5435,125600.0
2009-01-13 11:05:00,14.08,14.1,14.07,14.1,66900.0,10.5435,10.5584,10.536,10.5584,66900.0
2009-01-13 11:10:00,14.1,14.1,14.02,14.05,104100.0,10.5584,10.5584,10.4985,10.521,104100.0
2009-01-13 11:15:00,14.06,14.06,13.98,13.99,127600.0,10.5285,10.5285,10.4686,10.4761,127600.0
2009-01-13 11:20:00,13.99,14.0,13.93,13.97,55700.0,10.4761,10.4836,10.4311,10.4611,55700.0
2009-01-13 11:25:00,13.97,14.0,13.96,14.0,48900.0,10.4611,10.4836,10.4536,10.4836,48900.0
2009-01-13 11:30:00,13.99,14.01,13.99,14.01,72900.0,10.4761,10.491,10.4761,10.491,72900.0
2009-01-13 11:35:00,14.0,14.05,14.0,14.05,19300.0,10.4836,10.521,10.4836,10.521,19300.0
2009-01-13 11:40:00,14.05,14.08,14.03,14.03,24600.0,10.521,10.5435,10.506,10.506,24600.0
2009-01-13 11:45:00,14.02,14.03,13.99,14.03,86900.0,10.4985,10.506,10.4761,10.506,86900.0
2009-01-13 11:50:00,14.03,14.07,14.02,14.05,53100.0,10.506,10.536,10.4985,10.521,53100.0
2009-01-13 11:55:00,14.05,14.1,14.03,14.09,75500.0,10.521,10.5584,10.506,10.551,75500.0
2009-01-13 12:00:00,14.1,14.11,14.06,14.06,27400.0,10.5584,10.5659,10.5285,10.5285,27400.0
2009-01-13 12:05:00,14.06,14.06,14.05,14.06,50100.0,10.5285,10.5285,10.521,10.5285,50100.0
2009-01-13 12:10:00,14.06,14.07,14.03,14.06,77500.0,10.5285,10.536,10.506,10.5285,77500.0
2009-01-13 12:15:00,14.05,14.05,13.99,13.99,53400.0,10.521,10.521,10.4761,10.4761,53400.0
2009-01-13 12:20:00,13.99,13.99,13.97,13.99,37200.0,10.4761,10.4761,10.4611,10.4761,37200.0
2009-01-13 12:25:00,13.99,13.99,13.94,13.96,32200.0,10.4761,10.4761,10.4386,10.4536,32200.0
2009-01-13 12:30:00,13.95,13.96,13.9,13.9,92500.0,10.4461,10.4536,10.4087,10.4087,92500.0
2009-01-13 12:35:00,13.9,13.95,13.9,13.94,116300.0,10.4087,10.4461,10.4087,10.4386,116300.0
2009-01-13 12:40:00,13.95,13.95,13.91,13.92,96600.0,10.4461,10.4461,10.4162,10.4237,96600.0
2009-01-13 12:45:00,13.92,13.92,13.89,13.91,10500.0,10.4237,10.4237,10.4012,10.4162,10500.0
2009-01-13 12:50:00,13.92,13.94,13.91,13.93,25600.0,10.4237,10.4386,10.4162,10.4311,25600.0
2009-01-13 12:55:00,13.94,13.94,13.84,13.85,45800.0,10.4386,10.4386,10.3637,10.3712,45800.0
2009-01-13 13:00:00,13.85,13.9,13.84,13.88,125300.0,10.3712,10.4087,10.3637,10.3937,125300.0
2009-01-13 13:05:00,13.88,13.88,13.85,13.88,50500.0,10.3937,10.3937,10.3712,10.3937,50500.0
2009-01-13 13:10:00,13.88,13.93,13.88,13.93,26000.0,10.3937,10.4311,10.3937,10.4311,26000.0
2009-01-13 13:15:00,13.92,13.93,13.91,13.91,15100.0,10.4237,10.4311,10.4162,10.4162,15100.0
2009-01-13 13:20:00,13.91,13.92,13.81,13.85,74600.0,10.4162,10.4237,10.3413,10.3712,74600.0
2009-01-13 13:25:00,13.86,13.9,13.86,13.88,18500.0,10.3787,10.4087,10.3787,10.3937,18500.0
2009-01-13 13:30:00,13.88,13.89,13.84,13.86,33300.0,10.3937,10.4012,10.3637,10.3787,33300.0
2009-01-13 13:35:00,13.85,13.85,13.75,13.76,100900.0,10.3712,10.3712,10.2964,10.3038,100900.0
2009-01-13 13:40:00,13.77,13.77,13.69,13.69,51900.0,10.3113,10.3113,10.2514,10.2514,51900.0
2009-01-13 13:45:00,13.7,13.72,13.66,13.69,91800.0,10.2589,10.2739,10.229,10.2514,91800.0
2009-01-13 13:50:00,13.68,13.7,13.66,13.69,25700.0,10.2439,10.2589,10.229,10.2514,25700.0
2009-01-13 13:55:00,13.69,13.7,13.64,13.65,20100.0,10.2514,10.2589,10.214,10.2215,20100.0
2009-01-13 14:00:00,13.65,13.7,13.65,13.67,39900.0,10.2215,10.2589,10.2215,10.2364,39900.0
2009-01-13 14:05:00,13.67,13.68,13.65,13.66,226800.0,10.2364,10.2439,10.2215,10.229,226800.0
2009-01-13 14:10:00,13.67,13.72,13.66,13.69,94800.0,10.2364,10.2739,10.229,10.2514,94800.0
2009-01-13 14:15:00,13.7,13.7,13.67,13.68,36200.0,10.2589,10.2589,10.2364,10.2439,36200.0
2009-01-13 14:20:00,13.67,13.69,13.64,13.65,34200.0,10.2364,10.2514,10.214,10.2215,34200.0
2009-01-13 14:25:00,13.64,13.66,13.56,13.64,99300.0,10.214,10.229,10.1541,10.214,99300.0
2009-01-13 14:30:00,13.65,13.79,13.64,13.76,71400.0,10.2215,10.3263,10.214,10.3038,71400.0
2009-01-13 14:35:00,13.76,13.8,13.73,13.78,165500.0,10.3038,10.3338,10.2814,10.3188,165500.0
2009-01-13 14:40:00,13.78,13.85,13.74,13.76,55300.0,10.3188,10.3712,10.2889,10.3038,55300.0
2009-01-13 14:45:00,13.75,13.87,13.73,13.84,74600.0,10.2964,10.3862,10.2814,10.3637,74600.0
2009-01-13 14:50:00,13.83,13.86,13.81,13.84,39400.0,10.3563,10.3787,10.3413,10.3637,39400.0
2009-01-13 14:55:00,13.84,13.89,13.8,13.8,62900.0,10.3637,10.4012,10.3338,10.3338,62900.0
2009-01-13 15:00:00,13.8,13.81,13.74,13.79,83100.0,10.3338,10.3413,10.2889,10.3263,83100.0
2009-01-13 15:05:00,13.79,13.8,13.67,13.69,63900.0,10.3263,10.3338,10.2364,10.2514,63900.0
2009-01-13 15:10:00,13.68,13.75,13.68,13.73,50600.0,10.2439,10.2964,10.2439,10.2814,50600.0
2009-01-13 15:15:00,13.73,13.8,13.7,13.78,64700.0,10.2814,10.3338,10.2589,10.3188,64700.0
2009-01-13 15:20:00,13.78,13.87,13.76,13.84,68200.0,10.3188,10.3862,10.3038,10.3637,68200.0
2009-01-13 15:25:00,13.84,13.85,13.78,13.8,58900.0,10.3637,10.3712,10.3188,10.3338,58900.0
2009-01-13 15:30:00,13.8,13.83,13.7,13.82,83800.0,10.3338,10.3563,10.2589,10.3488,83800.0
2009-01-13 15:35:00,13.82,13.85,13.79,13.84,91900.0,10.3488,10.3712,10.3263,10.3637,91900.0
2009-01-13 15:40:00,13.84,13.93,13.8,13.92,261900.0,10.3637,10.4311,10.3338,10.4237,261900.0
2009-01-13 15:45:00,13.92,13.93,13.85,13.92,292700.0,10.4237,10.4311,10.3712,10.4237,292700.0
2009-01-13 15:50:00,13.92,13.92,13.85,13.88,340900.0,10.4237,10.4237,10.3712,10.3937,340900.0
2009-01-13 15:55:00,13.88,13.88,13.82,13.83,262100.0,10.3937,10.3937,10.3488,10.3563,262100.0
2009-01-14 09:30:00,13.78,13.88,13.57,13.88,114400.0,10.3188,10.3937,10.1616,10.3937,114400.0
2009-01-14 09:35:00,13.87,13.9,13.74,13.8,62800.0,10.3862,10.4087,10.2889,10.3338,62800.0
2009-01-14 09:40:00,13.79,13.8,13.67,13.67,61000.0,10.3263,10.3338,10.2364,10.2364,61000.0
2009-01-14 09:45:00,13.67,13.8,13.6,13.79,82200.0,10.2364,10.3338,10.184,10.3263,82200.0
2009-01-14 09:50:00,13.79,13.88,13.79,13.86,132700.0,10.3263,10.3937,10.3263,10.3787,132700.0
2009-01-14 09:55:00,13.87,13.94,13.84,13.86,62400.0,10.3862,10.4386,10.3637,10.3787,62400.0
2009-01-14 10:00:00,13.84,13.84,13.73,13.8,156900.0,10.3637,10.3637,10.2814,10.3338,156900.0
2009-01-14 10:05:00,13.79,13.85,13.77,13.77,54500.0,10.3263,10.3712,10.3113,10.3113,54500.0
2009-01-14 10:10:00,13.78,13.82,13.7,13.7,142400.0,10.3188,10.3488,10.2589,10.2589,142400.0
2009-01-14 10:15:00,13.7,13.78,13.68,13.75,167600.0,10.2589,10.3188,10.2439,10.2964,167600.0
2009-01-14 10:20:00,13.78,13.88,13.77,13.88,72500.0,10.3188,10.3937,10.3113,10.3937,72500.0
2009-01-14 10:25:00,13.88,13.94,13.87,13.91,69100.0,10.3937,10.4386,10.3862,10.4162,69100.0
2009-01-14 10:30:00,13.91,13.92,13.79,13.8,79500.0,10.4162,10.4237,10.3263,10.3338,79500.0
2009-01-14 10:35:00,13.8,13.9,13.73,13.89,109800.0,10.3338,10.4087,10.2814,10.4012,109800.0
2009-01-14 10:40:00,13.89,13.89,13.8,13.82,191800.0,10.4012,10.4012,10.3338,10.3488,191800.0
2009-01-14 10:45:00,13.83,13.85,13.75,13.77,142500.0,10.3563,10.3712,10.2964,10.3113,142500.0
2009-01-14 10:50:00,13.77,13.78,13.69,13.7,76200.0,10.3113,10.3188,10.2514,10.2589,76200.0
2009-01-14 10:55:00,13.71,13.77,13.69,13.76,76600.0,10.2664,10.3113,10.2514,10.3038,76600.0
2009-01-14 11:00:00,13.76,13.77,13.74,13.74,21600.0,10.3038,10.3113,10.2889,10.2889,21600.0
2009-01-14 11:05:00,13.74,13.79,13.72,13.73,70000.0,10.2889,10.3263,10.2739,10.2814,70000.0
2009-01-14 11:10:00,13.73,13.74,13.66,13.71,122300.0,10.2814,10.2889,10.229,10.2664,122300.0
2009-01-14 11:15:00,13.71,13.73,13.66,13.73,37500.0,10.2664,10.2814,10.229,10.2814,37500.0
2009-01-14 11:20:00,13.74,13.77,13.72,13.73,41800.0,10.2889,10.3113,10.2739,10.2814,41800.0
2009-01-14 11:25:00,13.74,13.77,13.72,13.73,32900.0,10.2889,10.3113,10.2739,10.2814,32900.0
2009-01-14 11:30:00,13.73,13.75,13.69,13.7,52700.0,10.2814,10.2964,10.2514,10.2589,52700.0
2009-01-14 11:35:00,13.71,13.71,13.66,13.68,87700.0,10.2664,10.2664,10.229,10.2439,87700.0
2009-01-14 11:40:00,13.69,13.72,13.66,13.67,68200.0,10.2514,10.2739,10.229,10.2364,68200.0
2009-01-14 11:45:00,13.67,13.74,13.65,13.73,53900.0,10.2364,10.2889,10.2215,10.2814,53900.0
2009-01-14 11:50:00,13.73,13.82,13.73,13.82,29500.0,10.2814,10.3488,10.2814,10.3488,29500.0
2009-01-14 11:55:00,13.82,13.82,13.76,13.77,28500.0,10.3488,10.3488,10.3038,10.3113,28500.0
2009-01-14 12:00:00,13.77,13.77,13.72,13.73,39300.0,10.3113,10.3113,10.2739,10.2814,39300.0
2009-01-14 12:05:00,13.73,13.77,13.73,13.77,15600.0,10.2814,10.3113,10.2814,10.3113,15600.0
2009-01-14 12:10:00,13.78,13.83,13.77,13.82,79600.0,10.3188,10.3563,10.3113,10.3488,79600.0
2009-01-14 12:15:00,13.83,13.83,13.78,13.79,32200.0,10.3563,10.3563,10.3188,10.3263,32200.0
2009-01-14 12:20:00,13.8,13.8,13.79,13.79,7900.0,10.3338,10.3338,10.3263,10.3263,7900.0
2009-01-14 12:25:00,13.79,13.8,13.75,13.75,45000.0,10.3263,10.3338,10.2964,10.2964,45000.0
2009-01-14 12:30:00,13.76,13.8,13.74,13.79,37300.0,10.3038,10.3338,10.2889,10.3263,37300.0
2009-01-14 12:35:00,13.79,13.8,13.74,13.77,37100.0,10.3263,10.3338,10.2889,10.3113,37100.0
2009-01-14 12:40:00,13.77,13.77,13.7,13.72,28100.0,10.3113,10.3113,10.2589,10.2739,28100.0
2009-01-14 12:45:00,13.72,13.73,13.7,13.71,47600.0,10.2739,10.2814,10.2589,10.2664,47600.0
2009-01-14 12:50:00,13.71,13.81,13.71,13.81,47700.0,10.2664,10.3413,10.2664,10.3413,47700.0
2009-01-14 12:55:00,13.81,13.84,13.79,13.84,63000.0,10.3413,10.3637,10.3263,10.3637,63000.0
2009-01-14 13:00:00,13.83,13.88,13.83,13.83,55100.0,10.3563,10.3937,10.3563,10.3563,55100.0
2009-01-14 13:05:00,13.84,13.9,13.83,13.9,74600.0,10.3637,10.4087,10.3563,10.4087,74600.0
2009-01-14 13:10:00,13.9,13.9,13.83,13.83,36600.0,10.4087,10.4087,10.3563,10.3563,36600.0
2009-01-14 13:15:00,13.83,13.86,13.83,13.84,26400.0,10.3563,10.3787,10.3563,10.3637,26400.0
2009-01-14 13:20:00,13.85,13.87,13.83,13.83,19800.0,10.3712,10.3862,10.3563,10.3563,19800.0
2009-01-14 13:25:00,13.83,13.84,13.78,13.78,11600.0,10.3563,10.3637,10.3188,10.3188,11600.0
2009-01-14 13:30:00,13.79,13.8,13.76,13.79,26000.0,10.3263,10.3338,10.3038,10.3263,26000.0
2009-01-14 13:35:00,13.8,13.82,13.79,13.8,14300.0,10.3338,10.3488,10.3263,10.3338,14300.0
2009-01-14 13:40:00,13.79,13.81,13.78,13.78,12100.0,10.3263,10.3413,10.3188,10.3188,12100.0
2009-01-14 13:45:00,13.78,13.83,13.78,13.81,24700.0,10.3188,10.3563,10.3188,10.3413,24700.0
2009-01-14 13:50:00,13.81,13.84,13.8,13.83,58500.0,10.3413,10.3637,10.3338,10.3563,58500.0
2009-01-14 13:55:00,13.82,13.83,13.81,13.82,21600.0,10.3488,10.3563,10.3413,10.3488,21600.0
2009-01-14 14:00:00,13.82,13.84,13.8,13.81,52300.0,10.3488,10.3637,10.3338,10.3413,52300.0
2009-01-14 14:05:00,13.81,13.85,13.8,13.85,31500.0,10.3413,10.3712,10.3338,10.3712,31500.0
2009-01-14 14:10:00,13.86,13.92,13.85,13.88,74700.0,10.3787,10.4237,10.3712,10.3937,74700.0
2009-01-14 14:15:00,13.88,13.94,13.88,13.94,129400.0,10.3937,10.4386,10.3937,10.4386,129400.0
2009-01-14 14:20:00,13.93,13.96,13.93,13.93,110000.0,10.4311,10.4536,10.4311,10.4311,110000.0
2009-01-14 14:25:00,13.93,13.94,13.9,13.94,91000.0,10.4311,10.4386,10.4087,10.4386,91000.0
2009-01-14 14:30:00,13.93,14.12,13.93,14.1,309600.0,10.4311,10.5734,10.4311,10.5584,309600.0
2009-01-14 14:35:00,14.09,14.1,14.0,14.0,71700.0,10.551,10.5584,10.4836,10.4836,71700.0
2009-01-14 14:40:00,14.0,14.01,13.95,14.0,62600.0,10.4836,10.491,10.4461,10.4836,62600.0
2009-01-14 14:45:00,14.0,14.02,13.91,13.91,46900.0,10.4836,10.4985,10.4162,10.4162,46900.0
2009-01-14 14:50:00,13.91,13.93,13.9,13.91,46700.0,10.4162,10.4311,10.4087,10.4162,46700.0
2009-01-14 14:55:00,13.9,13.92,13.89,13.9,32600.0,10.4087,10.4237,10.4012,10.4087,32600.0
2009-01-14 15:00:00,13.9,13.9,13.83,13.85,111400.0,10.4087,10.4087,10.3563,10.3712,111400.0
2009-01-14 15:05:00,13.84,13.86,13.81,13.82,89900.0,10.3637,10.3787,10.3413,10.3488,89900.0
2009-01-14 15:10:00,13.82,13.85,13.8,13.83,136400.0,10.3488,10.3712,10.3338,10.3563,136400.0
2009-01-14 15:15:00,13.83,13.84,13.73,13.77,88400.0,10.3563,10.3637,10.2814,10.3113,88400.0
2009-01-14 15:20:00,13.77,13.81,13.76,13.79,55400.0,10.3113,10.3413,10.3038,10.3263,55400.0
2009-01-14 15:25:00,13.79,13.83,13.75,13.76,76000.0,10.3263,10.3563,10.2964,10.3038,76000.0
2009-01-14 15:30:00,13.75,13.85,13.74,13.85,105500.0,10.2964,10.3712,10.2889,10.3712,105500.0
2009-01-14 15:35:00,13.85,13.86,13.8,13.82,271600.0,10.3712,10.3787,10.3338,10.3488,271600.0
2009-01-14 15:40:00,13.81,13.86,13.81,13.83,158800.0,10.3413,10.3787,10.3413,10.3563,158800.0
2009-01-14 15:45:00,13.83,13.92,13.8,13.86,119000.0,10.3563,10.4237,10.3338,10.3787,119000.0
2009-01-14 15:50:00,13.87,13.9,13.81,13.81,244300.0,10.3862,10.4087,10.3413,10.3413,244300.0
2009-01-14 15:55:00,13.81,13.86,13.8,13.81,414900.0,10.3413,10.3787,10.3338,10.3413,414900.0
2009-01-15 09:30:00,13.81,14.12,13.78,13.83,76700.0,10.3413,10.5734,10.3188,10.3563,76700.0
2009-01-15 09:35:00,13.84,13.85,13.81,13.82,68700.0,10.3637,10.3712,10.3413,10.3488,68700.0
2009-01-15 09:40:00,13.81,13.83,13.66,13.69,129200.0,10.3413,10.3563,10.229,10.2514,129200.0
2009-01-15 09:45:00,13.68,13.68,13.56,13.56,87800.0,10.2439,10.2439,10.1541,10.1541,87800.0
2009-01-15 09:50:00,13.56,13.63,13.55,13.6,137200.0,10.1541,10.2065,10.1466,10.184,137200.0
2009-01-15 09:55:00,13.6,13.7,13.57,13.69,161500.0,10.184,10.2589,10.1616,10.2514,161500.0
2009-01-15 10:00:00,13.69,13.77,13.68,13.76,122400.0,10.2514,10.3113,10.2439,10.3038,122400.0
2009-01-15 10:05:00,13.76,13.76,13.62,13.7,89400.0,10.3038,10.3038,10.199,10.2589,89400.0
2009-01-15 10:10:00,13.69,13.7,13.65,13.7,84900.0,10.2514,10.2589,10.2215,10.2589,84900.0
2009-01-15 10:15:00,13.69,13.69,13.61,13.62,64800.0,10.2514,10.2514,10.1915,10.199,64800.0
2009-01-15 10:20:00,13.62,13.68,13.6,13.6,94400.0,10.199,10.2439,10.184,10.184,94400.0
2009-01-15 10:25:00,13.6,13.63,13.56,13.63,76800.0,10.184,10.2065,10.1541,10.2065,76800.0
2009-01-15 10:30:00,13.62,13.7,13.62,13.66,44200.0,10.199,10.2589,10.199,10.229,44200.0
2009-01-15 10:35:00,13.66,13.67,13.63,13.65,96600.0,10.229,10.2364,10.2065,10.2215,96600.0
2009-01-15 10:40:00,13.65,13.7,13.65,13.66,150800.0,10.2215,10.2589,10.2215,10.229,150800.0
2009-01-15 10:45:00,13.67,13.74,13.65,13.74,113400.0,10.2364,10.2889,10.2215,10.2889,113400.0
2009-01-15 10:50:00,13.73,13.73,13.65,13.67,168400.0,10.2814,10.2814,10.2215,10.2364,168400.0
2009-01-15 10:55:00,13.68,13.7,13.65,13.68,70600.0,10.2439,10.2589,10.2215,10.2439,70600.0
2009-01-15 11:00:00,13.68,13.7,13.66,13.69,125900.0,10.2439,10.2589,10.229,10.2514,125900.0
2009-01-15 11:05:00,13.69,13.74,13.68,13.74,192400.0,10.2514,10.2889,10.2439,10.2889,192400.0
2009-01-15 11:10:00,13.74,13.77,13.72,13.75,78300.0,10.2889,10.3113,10.2739,10.2964,78300.0
2009-01-15 11:15:00,13.75,13.77,13.73,13.75,107200.0,10.2964,10.3113,10.2814,10.2964,107200.0
2009-01-15 11:20:00,13.75,13.87,13.74,13.86,213200.0,10.2964,10.3862,10.2889,10.3787,213200.0
2009-01-15 11:25:00,13.86,13.94,13.86,13.92,177700.0,10.3787,10.4386,10.3787,10.4237,177700.0
2009-01-15 11:30:00,13.92,13.97,13.9,13.93,84000.0,10.4237,10.4611,10.4087,10.4311,84000.0
2009-01-15 11:35:00,13.94,13.96,13.88,13.9,116100.0,10.4386,10.4536,10.3937,10.4087,116100.0
2009-01-15 11:40:00,13.9,13.94,13.89,13.91,107200.0,10.4087,10.4386,10.4012,10.4162,107200.0
2009-01-15 11:45:00,13.91,13.92,13.9,13.9,25500.0,10.4162,10.4237,10.4087,10.4087,25500.0
2009-01-15 11:50:00,13.9,13.9,13.89,13.9,16000.0,10.4087,10.4087,10.4012,10.4087,16000.0
2009-01-15 11:55:00,13.89,13.91,13.89,13.9,21000.0,10.4012,10.4162,10.4012,10.4087,21000.0
2009-01-15 12:00:00,13.9,13.92,13.9,13.91,15700.0,10.4087,10.4237,10.4087,10.4162,15700.0
2009-01-15 12:05:00,13.91,13.91,13.87,13.88,27300.0,10.4162,10.4162,10.3862,10.3937,27300.0
2009-01-15 12:10:00,13.87,13.92,13.86,13.91,39000.0,10.3862,10.4237,10.3787,10.4162,39000.0
2009-01-15 12:15:00,13.92,13.92,13.89,13.9,53800.0,10.4237,10.4237,10.4012,10.4087,53800.0
2009-01-15 12:20:00,13.89,13.9,13.87,13.87,28300.0,10.4012,10.4087,10.3862,10.3862,28300.0
2009-01-15 12:25:00,13.87,13.88,13.85,13.86,32400.0,10.3862,10.3937,10.3712,10.3787,32400.0
2009-01-15 12:30:00,13.85,13.86,13.81,13.81,178400.0,10.3712,10.3787,10.3413,10.3413,178400.0
2009-01-15 12:35:00,13.81,13.84,13.78,13.83,269800.0,10.3413,10.3637,10.3188,10.3563,269800.0
2009-01-15 12:40:00,13.83,13.86,13.8,13.8,123400.0,10.3563,10.3787,10.3338,10.3338,123400.0
2009-01-15 12:45:00,13.8,13.83,13.8,13.81,59500.0,10.3338,10.3563,10.3338,10.3413,59500.0
2009-01-15 12:50:00,13.81,13.85,13.81,13.84,115100.0,10.3413,10.3712,10.3413,10.3637,115100.0
2009-01-15 12:55:00,13.83,13.84,13.8,13.81,9300.0,10.3563,10.3637,10.3338,10.3413,9300.0
2009-01-15 13:00:00,13.81,13.86,13.8,13.84,102900.0,10.3413,10.3787,10.3338,10.3637,102900.0
2009-01-15 13:05:00,13.84,13.86,13.84,13.86,28500.0,10.3637,10.3787,10.3637,10.3787,28500.0
2009-01-15 13:10:00,13.85,13.87,13.82,13.85,97000.0,10.3712,10.3862,10.3488,10.3712,97000.0
2009-01-15 13:15:00,13.85,13.87,13.84,13.86,83400.0,10.3712,10.3862,10.3637,10.3787,83400.0
2009-01-15 13:20:00,13.86,13.9,13.86,13.9,46300.0,10.3787,10.4087,10.3787,10.4087,46300.0
2009-01-15 13:25:00,13.9,13.97,13.9,13.97,57700.0,10.4087,10.4611,10.4087,10.4611,57700.0
2009-01-15 13:30:00,13.97,14.01,13.96,13.99,98300.0,10.4611,10.491,10.4536,10.4761,98300.0
2009-01-15 13:35:00,13.99,14.05,13.98,14.04,38900.0,10.4761,10.521,10.4686,10.5135,38900.0
2009-01-15 13:40:00,14.04,14.1,14.01,14.03,82200.0,10.5135,10.5584,10.491,10.506,82200.0
2009-01-15 13:45:00,14.03,14.06,13.99,14.05,76500.0,10.506,10.5285,10.4761,10.521,76500.0
2009-01-15 13:50:00,14.05,14.16,14.05,14.13,73400.0,10.521,10.6034,10.521,10.5809,73400.0
2009-01-15 13:55:00,14.14,14.23,14.12,14.18,211900.0,10.5884,10.6558,10.5734,10.6183,211900.0
2009-01-15 14:00:00,14.19,14.26,14.15,14.17,163500.0,10.6258,10.6783,10.5959,10.6109,163500.0
2009-01-15 14:05:00,14.17,14.27,14.16,14.2,181400.0,10.6109,10.6857,10.6034,10.6333,181400.0
2009-01-15 14:10:00,14.19,14.24,14.15,14.16,71600.0,10.6258,10.6633,10.5959,10.6034,71600.0
2009-01-15 14:15:00,14.16,14.26,14.15,14.25,64200.0,10.6034,10.6783,10.5959,10.6708,64200.0
2009-01-15 14:20:00,14.25,14.25,14.15,14.16,130800.0,10.6708,10.6708,10.5959,10.6034,130800.0
2009-01-15 14:25:00,14.16,14.27,14.14,14.23,83700.0,10.6034,10.6857,10.5884,10.6558,83700.0
2009-01-15 14:30:00,14.23,14.3,14.21,14.26,71500.0,10.6558,10.7082,10.6408,10.6783,71500.0
2009-01-15 14:35:00,14.27,14.27,14.19,14.26,74900.0,10.6857,10.6857,10.6258,10.6783,74900.0
2009-01-15 14:40:00,14.26,14.32,14.24,14.28,88200.0,10.6783,10.7232,10.6633,10.6932,88200.0
2009-01-15 14:45:00,14.28,14.34,14.25,14.28,134100.0,10.6932,10.7382,10.6708,10.6932,134100.0
2009-01-15 14:50:00,14.28,14.29,14.22,14.24,50800.0,10.6932,10.7007,10.6483,10.6633,50800.0
2009-01-15 14:55:00,14.23,14.24,14.19,14.23,133500.0,10.6558,10.6633,10.6258,10.6558,133500.0
2009-01-15 15:00:00,14.23,14.34,14.23,14.3,154300.0,10.6558,10.7382,10.6558,10.7082,154300.0
2009-01-15 15:05:00,14.3,14.35,14.3,14.34,187300.0,10.7082,10.7456,10.7082,10.7382,187300.0
2009-01-15 15:10:00,14.34,14.37,14.32,14.36,181200.0,10.7382,10.7606,10.7232,10.7531,181200.0
2009-01-15 15:15:00,14.36,14.43,14.35,14.42,95500.0,10.7531,10.8056,10.7456,10.7981,95500.0
2009-01-15 15:20:00,14.42,14.45,14.33,14.33,69200.0,10.7981,10.8205,10.7307,10.7307,69200.0
2009-01-15 15:25:00,14.33,14.34,14.26,14.3,78400.0,10.7307,10.7382,10.6783,10.7082,78400.0
2009-01-15 15:30:00,14.3,14.31,14.19,14.24,114900.0,10.7082,10.7157,10.6258,10.6633,114900.0
2009-01-15 15:35:00,14.23,14.23,14.14,14.2,206400.0,10.6558,10.6558,10.5884,10.6333,206400.0
2009-01-15 15:40:00,14.21,14.21,14.07,14.07,144800.0,10.6408,10.6408,10.536,10.536,144800.0
2009-01-15 15:45:00,14.07,14.21,14.07,14.19,213200.0,10.536,10.6408,10.536,10.6258,213200.0
2009-01-15 15:50:00,14.18,14.37,14.18,14.32,861100.0,10.6183,10.7606,10.6183,10.7232,861100.0
2009-01-15 15:55:00,14.33,14.36,14.25,14.29,1214300.0,10.7307,10.7531,10.6708,10.7007,1214300.0
2009-01-16 09:30:00,14.4,14.43,14.3,14.35,585200.0,10.7831,10.8056,10.7082,10.7456,585200.0
2009-01-16 09:35:00,14.35,14.42,14.23,14.3,139600.0,10.7456,10.7981,10.6558,10.7082,139600.0
2009-01-16 09:40:00,14.29,14.48,14.29,14.47,129500.0,10.7007,10.843,10.7007,10.8355,129500.0
2009-01-16 09:45:00,14.47,14.51,14.41,14.48,231500.0,10.8355,10.8655,10.7906,10.843,231500.0
2009-01-16 09:50:00,14.49,14.5,14.29,14.3,149300.0,10.8505,10.858,10.7007,10.7082,149300.0
2009-01-16 09:55:00,14.3,14.42,14.29,14.39,265200.0,10.7082,10.7981,10.7007,10.7756,265200.0
2009-01-16 10:00:00,14.4,14.48,14.39,14.48,172300.0,10.7831,10.843,10.7756,10.843,172300.0
2009-01-16 10:05:00,14.48,14.54,14.44,14.49,242700.0,10.843,10.8879,10.813,10.8505,242700.0
2009-01-16 10:10:00,14.49,14.5,14.42,14.46,125200.0,10.8505,10.858,10.7981,10.828,125200.0
2009-01-16 10:15:00,14.46,14.51,14.44,14.49,204400.0,10.828,10.8655,10.813,10.8505,204400.0
2009-01-16 10:20:00,14.49,14.51,14.45,14.5,115300.0,10.8505,10.8655,10.8205,10.858,115300.0
2009-01-16 10:25:00,14.5,14.63,14.5,14.55,149800.0,10.858,10.9553,10.858,10.8954,149800.0
2009-01-16 10:30:00,14.56,14.67,14.51,14.59,121500.0,10.9029,10.9853,10.8655,10.9254,121500.0
2009-01-16 10:35:00,14.6,14.6,14.51,14.54,72500.0,10.9329,10.9329,10.8655,10.8879,72500.0
2009-01-16 10:40:00,14.54,14.56,14.41,14.42,176100.0,10.8879,10.9029,10.7906,10.7981,176100.0
2009-01-16 10:45:00,14.43,14.51,14.43,14.45,135700.0,10.8056,10.8655,10.8056,10.8205,135700.0
2009-01-16 10:50:00,14.45,14.54,14.43,14.54,112200.0,10.8205,10.8879,10.8056,10.8879,112200.0
2009-01-16 10:55:00,14.54,14.54,14.49,14.5,51400.0,10.8879,10.8879,10.8505,10.858,51400.0
2009-01-16 11:00:00,14.5,14.52,14.47,14.5,66400.0,10.858,10.8729,10.8355,10.858,66400.0
2009-01-16 11:05:00,14.5,14.5,14.44,14.45,95700.0,10.858,10.858,10.813,10.8205,95700.0
2009-01-16 11:10:00,14.45,14.5,14.45,14.47,62900.0,10.8205,10.858,10.8205,10.8355,62900.0
2009-01-16 11:15:00,14.47,14.49,14.45,14.48,69400.0,10.8355,10.8505,10.8205,10.843,69400.0
2009-01-16 11:20:00,14.49,14.57,14.49,14.56,73200.0,10.8505,10.9104,10.8505,10.9029,73200.0
2009-01-16 11:25:00,14.56,14.58,14.54,14.56,50800.0,10.9029,10.9179,10.8879,10.9029,50800.0
2009-01-16 11:30:00,14.56,14.57,14.51,14.52,86600.0,10.9029,10.9104,10.8655,10.8729,86600.0
2009-01-16 11:35:00,14.52,14.52,14.45,14.51,116100.0,10.8729,10.8729,10.8205,10.8655,116100.0
2009-01-16 11:40:00,14.5,14.55,14.49,14.55,43900.0,10.858,10.8954,10.8505,10.8954,43900.0
2009-01-16 11:45:00,14.55,14.58,14.5,14.51,29200.0,10.8954,10.9179,10.858,10.8655,29200.0
2009-01-16 11:50:00,14.51,14.54,14.48,14.5,73600.0,10.8655,10.8879,10.843,10.858,73600.0
2009-01-16 11:55:00,14.5,14.55,14.46,14.5,148000.0,10.858,10.8954,10.828,10.858,148000.0
2009-01-16 12:00:00,14.5,14.51,14.45,14.47,55400.0,10.858,10.8655,10.8205,10.8355,55400.0
2009-01-16 12:05:00,14.48,14.48,14.39,14.39,146300.0,10.843,10.843,10.7756,10.7756,146300.0
2009-01-16 12:10:00,14.39,14.46,14.37,14.45,139200.0,10.7756,10.828,10.7606,10.8205,139200.0
2009-01-16 12:15:00,14.45,14.45,14.37,14.38,107000.0,10.8205,10.8205,10.7606,10.7681,107000.0
2009-01-16 12:20:00,14.37,14.4,14.33,14.37,172700.0,10.7606,10.7831,10.7307,10.7606,172700.0
2009-01-16 12:25:00,14.37,14.38,14.35,14.37,151700.0,10.7606,10.7681,10.7456,10.7606,151700.0
2009-01-16 12:30:00,14.38,14.44,14.37,14.41,41700.0,10.7681,10.813,10.7606,10.7906,41700.0
2009-01-16 12:35:00,14.41,14.47,14.4,14.47,70200.0,10.7906,10.8355,10.7831,10.8355,70200.0
2009-01-16 12:40:00,14.46,14.48,14.45,14.47,73200.0,10.828,10.843,10.8205,10.8355,73200.0
2009-01-16 12:45:00,14.47,14.48,14.45,14.47,40500.0,10.8355,10.843,10.8205,10.8355,40500.0
2009-01-16 12:50:00,14.46,14.55,14.45,14.53,108100.0,10.828,10.8954,10.8205,10.8804,108100.0
2009-01-16 12:55:00,14.53,14.54,14.5,14.53,37100.0,10.8804,10.8879,10.858,10.8804,37100.0
2009-01-16 13:00:00,14.53,14.59,14.51,14.51,89500.0,10.8804,10.9254,10.8655,10.8655,89500.0
2009-01-16 13:05:00,14.51,14.52,14.47,14.5,26100.0,10.8655,10.8729,10.8355,10.858,26100.0
2009-01-16 13:10:00,14.5,14.55,14.5,14.5,56000.0,10.858,10.8954,10.858,10.858,56000.0
2009-01-16 13:15:00,14.5,14.5,14.44,14.48,71900.0,10.858,10.858,10.813,10.843,71900.0
2009-01-16 13:20:00,14.47,14.52,14.47,14.49,53200.0,10.8355,10.8729,10.8355,10.8505,53200.0
2009-01-16 13:25:00,14.5,14.52,14.47,14.51,48700.0,10.858,10.8729,10.8355,10.8655,48700.0
2009-01-16 13:30:00,14.52,14.6,14.49,14.57,78200.0,10.8729,10.9329,10.8505,10.9104,78200.0
2009-01-16 13:35:00,14.58,14.66,14.58,14.61,66200.0,10.9179,10.9778,10.9179,10.9403,66200.0
2009-01-16 13:40:00,14.61,14.69,14.61,14.66,30200.0,10.9403,11.0002,10.9403,10.9778,30200.0
2009-01-16 13:45:00,14.66,14.68,14.64,14.66,89100.0,10.9778,10.9928,10.9628,10.9778,89100.0
2009-01-16 13:50:00,14.66,14.68,14.64,14.65,60000.0,10.9778,10.9928,10.9628,10.9703,60000.0
2009-01-16 13:55:00,14.64,14.75,14.64,14.73,143300.0,10.9628,11.0452,10.9628,11.0302,143300.0
2009-01-16 14:00:00,14.73,14.78,14.69,14.77,247300.0,11.0302,11.0676,11.0002,11.0602,247300.0
2009-01-16 14:05:00,14.77,14.86,14.75,14.8,146800.0,11.0602,11.1276,11.0452,11.0826,146800.0
2009-01-16 14:10:00,14.8,14.86,14.79,14.85,162200.0,11.0826,11.1276,11.0751,11.1201,162200.0
2009-01-16 14:15:00,14.84,14.85,14.75,14.76,65900.0,11.1126,11.1201,11.0452,11.0527,65900.0
2009-01-16 14:20:00,14.76,14.83,14.75,14.81,85100.0,11.0527,11.1051,11.0452,11.0901,85100.0
2009-01-16 14:25:00,14.81,14.82,14.75,14.77,65000.0,11.0901,11.0976,11.0452,11.0602,65000.0
2009-01-16 14:30:00,14.77,14.85,14.73,14.75,60900.0,11.0602,11.1201,11.0302,11.0452,60900.0
2009-01-16 14:35:00,14.75,14.82,14.75,14.79,37500.0,11.0452,11.0976,11.0452,11.0751,37500.0
2009-01-16 14:40:00,14.79,14.84,14.77,14.82,106400.0,11.0751,11.1126,11.0602,11.0976,106400.0
2009-01-16 14:45:00,14.81,14.84,14.76,14.84,94600.0,11.0901,11.1126,11.0527,11.1126,94600.0
2009-01-16 14:50:00,14.84,14.91,14.84,14.9,126500.0,11.1126,11.165,11.1126,11.1575,126500.0
2009-01-16 14:55:00,14.9,14.93,14.85,14.93,125000.0,11.1575,11.18,11.1201,11.18,125000.0
2009-01-16 15:00:00,14.93,14.94,14.75,14.75,143800.0,11.18,11.1875,11.0452,11.0452,143800.0
2009-01-16 15:05:00,14.75,14.83,14.75,14.81,148400.0,11.0452,11.1051,11.0452,11.0901,148400.0
2009-01-16 15:10:00,14.81,14.9,14.81,14.86,84400.0,11.0901,11.1575,11.0901,11.1276,84400.0
2009-01-16 15:15:00,14.86,14.96,14.85,14.95,164700.0,11.1276,11.2024,11.1201,11.1949,164700.0
2009-01-16 15:20:00,14.95,14.96,14.85,14.91,98700.0,11.1949,11.2024,11.1201,11.165,98700.0
2009-01-16 15:25:00,14.92,14.99,14.84,14.85,199900.0,11.1725,11.2249,11.1126,11.1201,199900.0
2009-01-16 15:30:00,14.84,14.92,14.81,14.91,113300.0,11.1126,11.1725,11.0901,11.165,113300.0
2009-01-16 15:35:00,14.92,14.98,14.91,14.95,152200.0,11.1725,11.2174,11.165,11.1949,152200.0
2009-01-16 15:40:00,14.95,14.96,14.86,14.94,160400.0,11.1949,11.2024,11.1276,11.1875,160400.0
2009-01-16 15:45:00,14.94,14.97,14.9,14.94,274400.0,11.1875,11.2099,11.1575,11.1875,274400.0
2009-01-16 15:50:00,14.94,14.99,14.9,14.95,379300.0,11.1875,11.2249,11.1575,11.1949,379300.0
2009-01-16 15:55:00,14.95,14.96,14.88,14.9,394700.0,11.1949,11.2024,11.1425,11.1575,394700.0
2009-01-20 09:30:00,14.94,14.94,14.54,14.65,86400.0,11.1875,11.1875,10.8879,10.9703,86400.0
2009-01-20 09:35:00,14.64,14.77,14.51,14.54,209100.0,10.9628,11.0602,10.8655,10.8879,209100.0
2009-01-20 09:40:00,14.54,14.55,14.43,14.44,169600.0,10.8879,10.8954,10.8056,10.813,169600.0
2009-01-20 09:45:00,14.44,14.47,14.32,14.33,109800.0,10.813,10.8355,10.7232,10.7307,109800.0
2009-01-20 09:50:00,14.32,14.39,14.15,14.17,148600.0,10.7232,10.7756,10.5959,10.6109,148600.0
2009-01-20 09:55:00,14.17,14.27,14.17,14.17,87900.0,10.6109,10.6857,10.6109,10.6109,87900.0
2009-01-20 10:00:00,14.18,14.18,13.97,14.07,228700.0,10.6183,10.6183,10.4611,10.536,228700.0
2009-01-20 10:05:00,14.07,14.12,14.06,14.09,96000.0,10.536,10.5734,10.5285,10.551,96000.0
2009-01-20 10:10:00,14.08,14.15,14.08,14.14,85900.0,10.5435,10.5959,10.5435,10.5884,85900.0
2009-01-20 10:15:00,14.15,14.17,14.08,14.1,114600.0,10.5959,10.6109,10.5435,10.5584,114600.0
2009-01-20 10:20:00,14.1,14.16,14.08,14.11,80500.0,10.5584,10.6034,10.5435,10.5659,80500.0
2009-01-20 10:25:00,14.1,14.1,13.99,14.06,121300.0,10.5584,10.5584,10.4761,10.5285,121300.0
2009-01-20 10:30:00,14.07,14.15,14.07,14.08,62100.0,10.536,10.5959,10.536,10.5435,62100.0
2009-01-20 10:35:00,14.08,14.08,13.96,13.96,65000.0,10.5435,10.5435,10.4536,10.4536,65000.0
2009-01-20 10:40:00,13.97,14.0,13.93,13.99,156900.0,10.4611,10.4836,10.4311,10.4761,156900.0
2009-01-20 10:45:00,13.98,14.01,13.9,14.0,141800.0,10.4686,10.491,10.4087,10.4836,141800.0
2009-01-20 10:50:00,14.0,14.04,13.99,14.02,104600.0,10.4836,10.5135,10.4761,10.4985,104600.0
2009-01-20 10:55:00,14.02,14.03,13.98,14.0,138600.0,10.4985,10.506,10.4686,10.4836,138600.0
2009-01-20 11:00:00,14.0,14.06,13.98,14.05,111400.0,10.4836,10.5285,10.4686,10.521,111400.0
2009-01-20 11:05:00,14.04,14.05,13.91,13.95,65100.0,10.5135,10.521,10.4162,10.4461,65100.0
2009-01-20 11:10:00,13.96,13.98,13.88,13.96,121300.0,10.4536,10.4686,10.3937,10.4536,121300.0
2009-01-20 11:15:00,13.97,14.0,13.96,13.99,37700.0,10.4611,10.4836,10.4536,10.4761,37700.0
2009-01-20 11:20:00,13.99,13.99,13.91,13.91,46100.0,10.4761,10.4761,10.4162,10.4162,46100.0
2009-01-20 11:25:00,13.91,13.97,13.9,13.94,37300.0,10.4162,10.4611,10.4087,10.4386,37300.0
2009-01-20 11:30:00,13.94,14.03,13.94,14.02,37400.0,10.4386,10.506,10.4386,10.4985,37400.0
2009-01-20 11:35:00,14.03,14.11,14.01,14.09,119400.0,10.506,10.5659,10.491,10.551,119400.0
2009-01-20 11:40:00,14.09,14.1,14.07,14.07,26900.0,10.551,10.5584,10.536,10.536,26900.0
2009-01-20 11:45:00,14.06,14.13,14.06,14.13,47200.0,10.5285,10.5809,10.5285,10.5809,47200.0
2009-01-20 11:50:00,14.13,14.13,14.05,14.06,54700.0,10.5809,10.5809,10.521,10.5285,54700.0
2009-01-20 11:55:00,14.05,14.05,13.95,14.0,42000.0,10.521,10.521,10.4461,10.4836,42000.0
2009-01-20 12:00:00,13.99,14.06,13.98,14.06,30000.0,10.4761,10.5285,10.4686,10.5285,30000.0
2009-01-20 12:05:00,14.05,14.09,13.99,14.05,83000.0,10.521,10.551,10.4761,10.521,83000.0
2009-01-20 12:10:00,14.05,14.13,14.04,14.12,42800.0,10.521,10.5809,10.5135,10.5734,42800.0
2009-01-20 12:15:00,14.12,14.16,14.07,14.07,28700.0,10.5734,10.6034,10.536,10.536,28700.0
2009-01-20 12:20:00,14.07,14.07,13.98,13.98,26200.0,10.536,10.536,10.4686,10.4686,26200.0
2009-01-20 12:25:00,13.98,13.99,13.89,13.92,51600.0,10.4686,10.4761,10.4012,10.4237,51600.0
2009-01-20 12:30:00,13.92,13.92,13.88,13.92,108500.0,10.4237,10.4237,10.3937,10.4237,108500.0
2009-01-20 12:35:00,13.92,13.98,13.91,13.93,46600.0,10.4237,10.4686,10.4162,10.4311,46600.0
2009-01-20 12:40:00,13.94,13.97,13.92,13.96,15400.0,10.4386,10.4611,10.4237,10.4536,15400.0
2009-01-20 12:45:00,13.97,14.02,13.92,13.94,35900.0,10.4611,10.4985,10.4237,10.4386,35900.0
2009-01-20 12:50:00,13.94,13.96,13.9,13.91,28100.0,10.4386,10.4536,10.4087,10.4162,28100.0
2009-01-20 12:55:00,13.91,13.94,13.88,13.88,61200.0,10.4162,10.4386,10.3937,10.3937,61200.0
2009-01-20 13:00:00,13.89,13.94,13.86,13.93,101800.0,10.4012,10.4386,10.3787,10.4311,101800.0
2009-01-20 13:05:00,13.92,14.01,13.87,13.89,183800.0,10.4237,10.491,10.3862,10.4012,183800.0
2009-01-20 13:10:00,13.89,13.89,13.84,13.87,52900.0,10.4012,10.4012,10.3637,10.3862,52900.0
2009-01-20 13:15:00,13.87,13.89,13.82,13.86,53800.0,10.3862,10.4012,10.3488,10.3787,53800.0
2009-01-20 13:20:00,13.85,13.92,13.84,13.92,39100.0,10.3712,10.4237,10.3637,10.4237,39100.0
2009-01-20 13:25:00,13.92,13.97,13.91,13.92,56200.0,10.4237,10.4611,10.4162,10.4237,56200.0
2009-01-20 13:30:00,13.93,13.94,13.85,13.86,51400.0,10.4311,10.4386,10.3712,10.3787,51400.0
2009-01-20 13:35:00,13.86,13.87,13.84,13.85,124900.0,10.3787,10.3862,10.3637,10.3712,124900.0
2009-01-20 13:40:00,13.85,13.9,13.85,13.9,44200.0,10.3712,10.4087,10.3712,10.4087,44200.0
2009-01-20 13:45:00,13.9,13.9,13.85,13.87,53100.0,10.4087,10.4087,10.3712,10.3862,53100.0
2009-01-20 13:50:00,13.86,13.88,13.84,13.86,46900.0,10.3787,10.3937,10.3637,10.3787,46900.0
2009-01-20 13:55:00,13.87,13.93,13.85,13.87,88500.0,10.3862,10.4311,10.3712,10.3862,88500.0
2009-01-20 14:00:00,13.88,13.9,13.83,13.9,84000.0,10.3937,10.4087,10.3563,10.4087,84000.0
2009-01-20 14:05:00,13.89,13.94,13.88,13.89,50300.0,10.4012,10.4386,10.3937,10.4012,50300.0
2009-01-20 14:10:00,13.88,13.89,13.84,13.84,26300.0,10.3937,10.4012,10.3637,10.3637,26300.0
2009-01-20 14:15:00,13.84,13.89,13.83,13.84,39800.0,10.3637,10.4012,10.3563,10.3637,39800.0
2009-01-20 14:20:00,13.83,13.84,13.76,13.78,67800.0,10.3563,10.3637,10.3038,10.3188,67800.0
2009-01-20 14:25:00,13.77,13.84,13.77,13.83,50700.0,10.3113,10.3637,10.3113,10.3563,50700.0
2009-01-20 14:30:00,13.82,13.83,13.8,13.83,34200.0,10.3488,10.3563,10.3338,10.3563,34200.0
2009-01-20 14:35:00,13.83,13.87,13.79,13.81,46000.0,10.3563,10.3862,10.3263,10.3413,46000.0
2009-01-20 14:40:00,13.81,13.83,13.78,13.79,42100.0,10.3413,10.3563,10.3188,10.3263,42100.0
2009-01-20 14:45:00,13.8,13.8,13.73,13.77,83800.0,10.3338,10.3338,10.2814,10.3113,83800.0
2009-01-20 14:50:00,13.78,13.87,13.77,13.87,67400.0,10.3188,10.3862,10.3113,10.3862,67400.0
2009-01-20 14:55:00,13.86,13.86,13.74,13.78,73900.0,10.3787,10.3787,10.2889,10.3188,73900.0
2009-01-20 15:00:00,13.78,13.78,13.72,13.77,94300.0,10.3188,10.3188,10.2739,10.3113,94300.0
2009-01-20 15:05:00,13.78,13.78,13.67,13.68,98500.0,10.3188,10.3188,10.2364,10.2439,98500.0
2009-01-20 15:10:00,13.68,13.75,13.66,13.68,61500.0,10.2439,10.2964,10.229,10.2439,61500.0
2009-01-20 15:15:00,13.67,13.7,13.58,13.66,111700.0,10.2364,10.2589,10.1691,10.229,111700.0
2009-01-20 15:20:00,13.65,13.72,13.65,13.68,83800.0,10.2215,10.2739,10.2215,10.2439,83800.0
2009-01-20 15:25:00,13.68,13.75,13.67,13.69,85500.0,10.2439,10.2964,10.2364,10.2514,85500.0
2009-01-20 15:30:00,13.7,13.79,13.68,13.77,98200.0,10.2589,10.3263,10.2439,10.3113,98200.0
2009-01-20 15:35:00,13.78,13.84,13.72,13.75,174300.0,10.3188,10.3637,10.2739,10.2964,174300.0
2009-01-20 15:40:00,13.76,13.78,13.72,13.74,197100.0,10.3038,10.3188,10.2739,10.2889,197100.0
2009-01-20 15:45:00,13.75,13.8,13.71,13.79,129700.0,10.2964,10.3338,10.2664,10.3263,129700.0
2009-01-20 15:50:00,13.78,13.78,13.66,13.66,252100.0,10.3188,10.3188,10.229,10.229,252100.0
2009-01-20 15:55:00,13.67,13.67,13.6,13.61,435500.0,10.2364,10.2364,10.184,10.1915,435500.0
2009-01-21 09:30:00,13.82,14.0,13.7,13.87,56900.0,10.3488,10.4836,10.2589,10.3862,56900.0
2009-01-21 09:35:00,13.86,13.88,13.67,13.7,114000.0,10.3787,10.3937,10.2364,10.2589,114000.0
2009-01-21 09:40:00,13.69,13.82,13.66,13.81,90100.0,10.2514,10.3488,10.229,10.3413,90100.0
2009-01-21 09:45:00,13.81,13.96,13.81,13.96,88600.0,10.3413,10.4536,10.3413,10.4536,88600.0
2009-01-21 09:50:00,13.96,14.09,13.95,14.07,97700.0,10.4536,10.551,10.4461,10.536,97700.0
2009-01-21 09:55:00,14.07,14.1,13.97,14.01,304100.0,10.536,10.5584,10.4611,10.491,304100.0
2009-01-21 10:00:00,14.01,14.03,13.99,14.0,143900.0,10.491,10.506,10.4761,10.4836,143900.0
2009-01-21 10:05:00,14.0,14.01,13.93,13.94,64000.0,10.4836,10.491,10.4311,10.4386,64000.0
2009-01-21 10:10:00,13.94,13.94,13.88,13.89,121600.0,10.4386,10.4386,10.3937,10.4012,121600.0
2009-01-21 10:15:00,13.88,13.96,13.83,13.95,124000.0,10.3937,10.4536,10.3563,10.4461,124000.0
2009-01-21 10:20:00,13.96,13.98,13.9,13.91,49100.0,10.4536,10.4686,10.4087,10.4162,49100.0
2009-01-21 10:25:00,13.92,13.99,13.84,13.85,69700.0,10.4237,10.4761,10.3637,10.3712,69700.0
2009-01-21 10:30:00,13.84,13.89,13.78,13.79,79700.0,10.3637,10.4012,10.3188,10.3263,79700.0
2009-01-21 10:35:00,13.79,13.83,13.71,13.75,129200.0,10.3263,10.3563,10.2664,10.2964,129200.0
2009-01-21 10:40:00,13.76,13.76,13.64,13.65,103400.0,10.3038,10.3038,10.214,10.2215,103400.0
2009-01-21 10:45:00,13.65,13.7,13.6,13.6,133700.0,10.2215,10.2589,10.184,10.184,133700.0
2009-01-21 10:50:00,13.61,13.63,13.53,13.58,149200.0,10.1915,10.2065,10.1316,10.1691,149200.0
2009-01-21 10:55:00,13.58,13.58,13.5,13.51,178700.0,10.1691,10.1691,10.1091,10.1166,178700.0
2009-01-21 11:00:00,13.51,13.61,13.51,13.59,121600.0,10.1166,10.1915,10.1166,10.1765,121600.0
2009-01-21 11:05:00,13.58,13.69,13.58,13.69,87800.0,10.1691,10.2514,10.1691,10.2514,87800.0
2009-01-21 11:10:00,13.69,13.69,13.64,13.65,33600.0,10.2514,10.2514,10.214,10.2215,33600.0
2009-01-21 11:15:00,13.64,13.65,13.61,13.62,78700.0,10.214,10.2215,10.1915,10.199,78700.0
2009-01-21 11:20:00,13.62,13.62,13.57,13.6,109600.0,10.199,10.199,10.1616,10.184,109600.0
2009-01-21 11:25:00,13.6,13.6,13.57,13.59,50700.0,10.184,10.184,10.1616,10.1765,50700.0
2009-01-21 11:30:00,13.6,13.61,13.57,13.6,83300.0,10.184,10.1915,10.1616,10.184,83300.0
2009-01-21 11:35:00,13.6,13.62,13.59,13.6,72700.0,10.184,10.199,10.1765,10.184,72700.0
2009-01-21 11:40:00,13.6,13.63,13.59,13.6,326100.0,10.184,10.2065,10.1765,10.184,326100.0
2009-01-21 11:45:00,13.6,13.62,13.59,13.61,56800.0,10.184,10.199,10.1765,10.1915,56800.0
2009-01-21 11:50:00,13.6,13.68,13.6,13.62,59100.0,10.184,10.2439,10.184,10.199,59100.0
2009-01-21 11:55:00,13.62,13.62,13.56,13.58,37500.0,10.199,10.199,10.1541,10.1691,37500.0
2009-01-21 12:00:00,13.58,13.61,13.58,13.6,35200.0,10.1691,10.1915,10.1691,10.184,35200.0
2009-01-21 12:05:00,13.6,13.66,13.58,13.66,35900.0,10.184,10.229,10.1691,10.229,35900.0
2009-01-21 12:10:00,13.66,13.7,13.66,13.68,24100.0,10.229,10.2589,10.229,10.2439,24100.0
2009-01-21 12:15:00,13.68,13.71,13.66,13.67,18700.0,10.2439,10.2664,10.229,10.2364,18700.0
2009-01-21 12:20:00,13.69,13.71,13.6,13.6,37100.0,10.2514,10.2664,10.184,10.184,37100.0
2009-01-21 12:25:00,13.6,13.62,13.59,13.6,35700.0,10.184,10.199,10.1765,10.184,35700.0
2009-01-21 12:30:00,13.6,13.65,13.58,13.63,32800.0,10.184,10.2215,10.1691,10.2065,32800.0
2009-01-21 12:35:00,13.63,13.63,13.58,13.6,27000.0,10.2065,10.2065,10.1691,10.184,27000.0
2009-01-21 12:40:00,13.6,13.63,13.57,13.57,24900.0,10.184,10.2065,10.1616,10.1616,24900.0
2009-01-21 12:45:00,13.58,13.61,13.56,13.61,14700.0,10.1691,10.1915,10.1541,10.1915,14700.0
2009-01-21 12:50:00,13.61,13.61,13.58,13.6,21900.0,10.1915,10.1915,10.1691,10.184,21900.0
2009-01-21 12:55:00,13.59,13.63,13.59,13.63,69200.0,10.1765,10.2065,10.1765,10.2065,69200.0
2009-01-21 13:00:00,13.63,13.63,13.6,13.6,45000.0,10.2065,10.2065,10.184,10.184,45000.0
2009-01-21 13:05:00,13.61,13.69,13.61,13.69,25000.0,10.1915,10.2514,10.1915,10.2514,25000.0
2009-01-21 13:10:00,13.68,13.68,13.65,13.65,11200.0,10.2439,10.2439,10.2215,10.2215,11200.0
2009-01-21 13:15:00,13.64,13.64,13.62,13.63,13200.0,10.214,10.214,10.199,10.2065,13200.0
2009-01-21 13:20:00,13.63,13.64,13.62,13.63,19600.0,10.2065,10.214,10.199,10.2065,19600.0
2009-01-21 13:25:00,13.63,13.64,13.55,13.55,49400.0,10.2065,10.214,10.1466,10.1466,49400.0
2009-01-21 13:30:00,13.55,13.64,13.54,13.64,84700.0,10.1466,10.214,10.1391,10.214,84700.0
2009-01-21 13:35:00,13.65,13.7,13.64,13.66,48400.0,10.2215,10.2589,10.214,10.229,48400.0
2009-01-21 13:40:00,13.67,13.7,13.64,13.67,56100.0,10.2364,10.2589,10.214,10.2364,56100.0
2009-01-21 13:45:00,13.68,13.71,13.67,13.68,40300.0,10.2439,10.2664,10.2364,10.2439,40300.0
2009-01-21 13:50:00,13.68,13.71,13.68,13.7,15900.0,10.2439,10.2664,10.2439,10.2589,15900.0
2009-01-21 13:55:00,13.7,13.71,13.66,13.7,66500.0,10.2589,10.2664,10.229,10.2589,66500.0
2009-01-21 14:00:00,13.7,13.7,13.63,13.65,58300.0,10.2589,10.2589,10.2065,10.2215,58300.0
2009-01-21 14:05:00,13.65,13.66,13.61,13.63,24900.0,10.2215,10.229,10.1915,10.2065,24900.0
2009-01-21 14:10:00,13.64,13.72,13.63,13.71,65100.0,10.214,10.2739,10.2065,10.2664,65100.0
2009-01-21 14:15:00,13.72,13.73,13.66,13.68,34000.0,10.2739,10.2814,10.229,10.2439,34000.0
2009-01-21 14:20:00,13.68,13.71,13.68,13.69,33600.0,10.2439,10.2664,10.2439,10.2514,33600.0
2009-01-21 14:25:00,13.69,13.73,13.68,13.7,30000.0,10.2514,10.2814,10.2439,10.2589,30000.0
2009-01-21 14:30:00,13.71,13.8,13.71,13.79,39800.0,10.2664,10.3338,10.2664,10.3263,39800.0
2009-01-21 14:35:00,13.79,13.8,13.76,13.77,56000.0,10.3263,10.3338,10.3038,10.3113,56000.0
2009-01-21 14:40:00,13.77,13.8,13.73,13.73,37000.0,10.3113,10.3338,10.2814,10.2814,37000.0
2009-01-21 14:45:00,13.73,13.83,13.73,13.77,42900.0,10.2814,10.3563,10.2814,10.3113,42900.0
2009-01-21 14:50:00,13.77,13.83,13.76,13.81,73000.0,10.3113,10.3563,10.3038,10.3413,73000.0
2009-01-21 14:55:00,13.81,13.85,13.81,13.84,66500.0,10.3413,10.3712,10.3413,10.3637,66500.0
2009-01-21 15:00:00,13.85,13.88,13.82,13.88,48200.0,10.3712,10.3937,10.3488,10.3937,48200.0
2009-01-21 15:05:00,13.88,13.97,13.88,13.96,136300.0,10.3937,10.4611,10.3937,10.4536,136300.0
2009-01-21 15:10:00,13.97,13.99,13.93,13.96,98800.0,10.4611,10.4761,10.4311,10.4536,98800.0
2009-01-21 15:15:00,13.95,13.96,13.91,13.93,157700.0,10.4461,10.4536,10.4162,10.4311,157700.0
2009-01-21 15:20:00,13.93,13.93,13.84,13.85,126200.0,10.4311,10.4311,10.3637,10.3712,126200.0
2009-01-21 15:25:00,13.85,13.85,13.81,13.83,113500.0,10.3712,10.3712,10.3413,10.3563,113500.0
2009-01-21 15:30:00,13.82,13.84,13.8,13.84,126400.0,10.3488,10.3637,10.3338,10.3637,126400.0
2009-01-21 15:35:00,13.83,13.9,13.83,13.89,143100.0,10.3563,10.4087,10.3563,10.4012,143100.0
2009-01-21 15:40:00,13.88,13.94,13.85,13.93,167300.0,10.3937,10.4386,10.3712,10.4311,167300.0
2009-01-21 15:45:00,13.93,13.95,13.88,13.88,161500.0,10.4311,10.4461,10.3937,10.3937,161500.0
2009-01-21 15:50:00,13.88,13.99,13.88,13.99,201300.0,10.3937,10.4761,10.3937,10.4761,201300.0
2009-01-21 15:55:00,13.99,14.03,13.98,14.01,274500.0,10.4761,10.506,10.4686,10.491,274500.0
2009-01-22 09:30:00,13.99,14.02,13.6,13.74,82000.0,10.4761,10.4985,10.184,10.2889,82000.0
2009-01-22 09:35:00,13.76,13.88,13.75,13.85,107000.0,10.3038,10.3937,10.2964,10.3712,107000.0
2009-01-22 09:40:00,13.85,13.95,13.79,13.81,45900.0,10.3712,10.4461,10.3263,10.3413,45900.0
2009-01-22 09:45:00,13.81,13.81,13.69,13.73,116300.0,10.3413,10.3413,10.2514,10.2814,116300.0
2009-01-22 09:50:00,13.73,13.9,13.71,13.87,60600.0,10.2814,10.4087,10.2664,10.3862,60600.0
2009-01-22 09:55:00,13.87,13.87,13.73,13.73,60800.0,10.3862,10.3862,10.2814,10.2814,60800.0
2009-01-22 10:00:00,13.73,13.87,13.73,13.78,78800.0,10.2814,10.3862,10.2814,10.3188,78800.0
2009-01-22 10:05:00,13.78,13.86,13.72,13.86,105800.0,10.3188,10.3787,10.2739,10.3787,105800.0
2009-01-22 10:10:00,13.86,13.86,13.8,13.81,58000.0,10.3787,10.3787,10.3338,10.3413,58000.0
2009-01-22 10:15:00,13.81,13.91,13.76,13.91,53100.0,10.3413,10.4162,10.3038,10.4162,53100.0
2009-01-22 10:20:00,13.92,13.95,13.86,13.86,74000.0,10.4237,10.4461,10.3787,10.3787,74000.0
2009-01-22 10:25:00,13.86,13.94,13.85,13.91,62600.0,10.3787,10.4386,10.3712,10.4162,62600.0
2009-01-22 10:30:00,13.91,13.91,13.79,13.83,92400.0,10.4162,10.4162,10.3263,10.3563,92400.0
2009-01-22 10:35:00,13.84,13.89,13.82,13.87,49800.0,10.3637,10.4012,10.3488,10.3862,49800.0
2009-01-22 10:40:00,13.87,13.92,13.84,13.92,47100.0,10.3862,10.4237,10.3637,10.4237,47100.0
2009-01-22 10:45:00,13.92,13.93,13.85,13.9,86300.0,10.4237,10.4311,10.3712,10.4087,86300.0
2009-01-22 10:50:00,13.9,14.02,13.9,13.99,110800.0,10.4087,10.4985,10.4087,10.4761,110800.0
2009-01-22 10:55:00,13.99,14.04,13.97,14.0,174800.0,10.4761,10.5135,10.4611,10.4836,174800.0
2009-01-22 11:00:00,13.99,14.02,13.94,13.95,115500.0,10.4761,10.4985,10.4386,10.4461,115500.0
2009-01-22 11:05:00,13.95,14.0,13.95,13.98,81700.0,10.4461,10.4836,10.4461,10.4686,81700.0
2009-01-22 11:10:00,13.97,14.03,13.97,14.02,53800.0,10.4611,10.506,10.4611,10.4985,53800.0
2009-01-22 11:15:00,14.03,14.08,14.02,14.05,87400.0,10.506,10.5435,10.4985,10.521,87400.0
2009-01-22 11:20:00,14.04,14.09,13.98,14.06,76200.0,10.5135,10.551,10.4686,10.5285,76200.0
2009-01-22 11:25:00,14.06,14.11,14.04,14.04,93000.0,10.5285,10.5659,10.5135,10.5135,93000.0
2009-01-22 11:30:00,14.04,14.05,13.99,14.03,69900.0,10.5135,10.521,10.4761,10.506,69900.0
2009-01-22 11:35:00,14.03,14.06,13.98,14.01,65200.0,10.506,10.5285,10.4686,10.491,65200.0
2009-01-22 11:40:00,14.0,14.04,14.0,14.0,42300.0,10.4836,10.5135,10.4836,10.4836,42300.0
2009-01-22 11:45:00,14.0,14.04,14.0,14.02,42300.0,10.4836,10.5135,10.4836,10.4985,42300.0
2009-01-22 11:50:00,14.03,14.05,14.01,14.02,45200.0,10.506,10.521,10.491,10.4985,45200.0
2009-01-22 11:55:00,14.01,14.01,13.93,13.94,150100.0,10.491,10.491,10.4311,10.4386,150100.0
2009-01-22 12:00:00,13.94,13.96,13.91,13.92,64500.0,10.4386,10.4536,10.4162,10.4237,64500.0
2009-01-22 12:05:00,13.91,13.95,13.9,13.94,92200.0,10.4162,10.4461,10.4087,10.4386,92200.0
2009-01-22 12:10:00,13.94,13.96,13.93,13.96,39400.0,10.4386,10.4536,10.4311,10.4536,39400.0
2009-01-22 12:15:00,13.97,14.03,13.95,14.02,60000.0,10.4611,10.506,10.4461,10.4985,60000.0
2009-01-22 12:20:00,14.02,14.04,14.0,14.0,25600.0,10.4985,10.5135,10.4836,10.4836,25600.0
2009-01-22 12:25:00,14.0,14.08,14.0,14.07,32400.0,10.4836,10.5435,10.4836,10.536,32400.0
2009-01-22 12:30:00,14.08,14.08,14.03,14.06,39300.0,10.5435,10.5435,10.506,10.5285,39300.0
2009-01-22 12:35:00,14.07,14.11,14.07,14.1,43200.0,10.536,10.5659,10.536,10.5584,43200.0
2009-01-22 12:40:00,14.09,14.11,14.07,14.08,58300.0,10.551,10.5659,10.536,10.5435,58300.0
2009-01-22 12:45:00,14.08,14.2,14.08,14.17,62300.0,10.5435,10.6333,10.5435,10.6109,62300.0
2009-01-22 12:50:00,14.17,14.2,14.15,14.16,28900.0,10.6109,10.6333,10.5959,10.6034,28900.0
2009-01-22 12:55:00,14.17,14.23,14.14,14.22,100200.0,10.6109,10.6558,10.5884,10.6483,100200.0
2009-01-22 13:00:00,14.22,14.23,14.17,14.21,49200.0,10.6483,10.6558,10.6109,10.6408,49200.0
2009-01-22 13:05:00,14.21,14.24,14.16,14.18,43200.0,10.6408,10.6633,10.6034,10.6183,43200.0
2009-01-22 13:10:00,14.17,14.17,14.1,14.15,32400.0,10.6109,10.6109,10.5584,10.5959,32400.0
2009-01-22 13:15:00,14.15,14.2,14.15,14.18,19400.0,10.5959,10.6333,10.5959,10.6183,19400.0
2009-01-22 13:20:00,14.18,14.19,14.11,14.14,19700.0,10.6183,10.6258,10.5659,10.5884,19700.0
2009-01-22 13:25:00,14.13,14.22,14.13,14.16,33200.0,10.5809,10.6483,10.5809,10.6034,33200.0
2009-01-22 13:30:00,14.16,14.16,14.1,14.11,37600.0,10.6034,10.6034,10.5584,10.5659,37600.0
2009-01-22 13:35:00,14.11,14.18,14.1,14.17,34400.0,10.5659,10.6183,10.5584,10.6109,34400.0
2009-01-22 13:40:00,14.17,14.21,14.15,14.15,21100.0,10.6109,10.6408,10.5959,10.5959,21100.0
2009-01-22 13:45:00,14.15,14.25,14.13,14.23,36600.0,10.5959,10.6708,10.5809,10.6558,36600.0
2009-01-22 13:50:00,14.22,14.31,14.21,14.31,52500.0,10.6483,10.7157,10.6408,10.7157,52500.0
2009-01-22 13:55:00,14.3,14.34,14.25,14.34,57600.0,10.7082,10.7382,10.6708,10.7382,57600.0
2009-01-22 14:00:00,14.34,14.43,14.3,14.37,63300.0,10.7382,10.8056,10.7082,10.7606,63300.0
2009-01-22 14:05:00,14.38,14.5,14.36,14.42,81300.0,10.7681,10.858,10.7531,10.7981,81300.0
2009-01-22 14:10:00,14.42,14.54,14.4,14.46,127600.0,10.7981,10.8879,10.7831,10.828,127600.0
2009-01-22 14:15:00,14.45,14.58,14.44,14.56,99600.0,10.8205,10.9179,10.813,10.9029,99600.0
2009-01-22 14:20:00,14.57,14.61,14.55,14.55,233900.0,10.9104,10.9403,10.8954,10.8954,233900.0
2009-01-22 14:25:00,14.55,14.58,14.5,14.5,161300.0,10.8954,10.9179,10.858,10.858,161300.0
2009-01-22 14:30:00,14.5,14.52,14.46,14.49,89800.0,10.858,10.8729,10.828,10.8505,89800.0
2009-01-22 14:35:00,14.48,14.55,14.45,14.53,88200.0,10.843,10.8954,10.8205,10.8804,88200.0
2009-01-22 14:40:00,14.53,14.55,14.45,14.45,61100.0,10.8804,10.8954,10.8205,10.8205,61100.0
2009-01-22 14:45:00,14.45,14.45,14.34,14.35,118200.0,10.8205,10.8205,10.7382,10.7456,118200.0
2009-01-22 14:50:00,14.34,14.36,14.27,14.33,274400.0,10.7382,10.7531,10.6857,10.7307,274400.0
2009-01-22 14:55:00,14.32,14.36,14.28,14.34,130200.0,10.7232,10.7531,10.6932,10.7382,130200.0
2009-01-22 15:00:00,14.34,14.34,14.15,14.16,152900.0,10.7382,10.7382,10.5959,10.6034,152900.0
2009-01-22 15:05:00,14.17,14.22,14.14,14.18,106400.0,10.6109,10.6483,10.5884,10.6183,106400.0
2009-01-22 15:10:00,14.17,14.25,14.15,14.22,94300.0,10.6109,10.6708,10.5959,10.6483,94300.0
2009-01-22 15:15:00,14.22,14.24,14.15,14.23,139600.0,10.6483,10.6633,10.5959,10.6558,139600.0
2009-01-22 15:20:00,14.23,14.32,14.19,14.22,154300.0,10.6558,10.7232,10.6258,10.6483,154300.0
2009-01-22 15:25:00,14.23,14.28,14.22,14.26,67300.0,10.6558,10.6932,10.6483,10.6783,67300.0
2009-01-22 15:30:00,14.26,14.28,14.2,14.25,90700.0,10.6783,10.6932,10.6333,10.6708,90700.0
2009-01-22 15:35:00,14.25,14.26,14.2,14.22,66800.0,10.6708,10.6783,10.6333,10.6483,66800.0
2009-01-22 15:40:00,14.23,14.37,14.23,14.34,106800.0,10.6558,10.7606,10.6558,10.7382,106800.0
2009-01-22 15:45:00,14.33,14.45,14.33,14.39,185700.0,10.7307,10.8205,10.7307,10.7756,185700.0
2009-01-22 15:50:00,14.39,14.42,14.3,14.33,192900.0,10.7756,10.7981,10.7082,10.7307,192900.0
2009-01-22 15:55:00,14.33,14.35,14.31,14.33,267300.0,10.7307,10.7456,10.7157,10.7307,267300.0
2009-01-23 09:30:00,14.08,14.22,13.96,13.96,76800.0,10.5435,10.6483,10.4536,10.4536,76800.0
2009-01-23 09:35:00,13.97,14.19,13.85,13.89,139300.0,10.4611,10.6258,10.3712,10.4012,139300.0
2009-01-23 09:40:00,13.89,14.12,13.88,14.12,156800.0,10.4012,10.5734,10.3937,10.5734,156800.0
2009-01-23 09:45:00,14.12,14.25,14.12,14.15,278900.0,10.5734,10.6708,10.5734,10.5959,278900.0
2009-01-23 09:50:00,14.16,14.28,14.01,14.27,179000.0,10.6034,10.6932,10.491,10.6857,179000.0
2009-01-23 09:55:00,14.26,14.3,14.22,14.25,132900.0,10.6783,10.7082,10.6483,10.6708,132900.0
2009-01-23 10:00:00,14.25,14.35,14.25,14.31,81500.0,10.6708,10.7456,10.6708,10.7157,81500.0
2009-01-23 10:05:00,14.31,14.36,14.26,14.28,99700.0,10.7157,10.7531,10.6783,10.6932,99700.0
2009-01-23 10:10:00,14.26,14.4,14.26,14.36,87700.0,10.6783,10.7831,10.6783,10.7531,87700.0
2009-01-23 10:15:00,14.36,14.47,14.32,14.44,225700.0,10.7531,10.8355,10.7232,10.813,225700.0
2009-01-23 10:20:00,14.45,14.53,14.4,14.5,85500.0,10.8205,10.8804,10.7831,10.858,85500.0
2009-01-23 10:25:00,14.5,14.53,14.48,14.51,84500.0,10.858,10.8804,10.843,10.8655,84500.0
2009-01-23 10:30:00,14.51,14.52,14.44,14.45,97200.0,10.8655,10.8729,10.813,10.8205,97200.0
2009-01-23 10:35:00,14.45,14.55,14.44,14.48,184800.0,10.8205,10.8954,10.813,10.843,184800.0
2009-01-23 10:40:00,14.48,14.48,14.4,14.4,62400.0,10.843,10.843,10.7831,10.7831,62400.0
2009-01-23 10:45:00,14.4,14.47,14.38,14.47,111800.0,10.7831,10.8355,10.7681,10.8355,111800.0
2009-01-23 10:50:00,14.48,14.55,14.47,14.55,82600.0,10.843,10.8954,10.8355,10.8954,82600.0
2009-01-23 10:55:00,14.55,14.71,14.53,14.68,255600.0,10.8954,11.0152,10.8804,10.9928,255600.0
2009-01-23 11:00:00,14.68,14.89,14.68,14.87,199800.0,10.9928,11.15,10.9928,11.135,199800.0
2009-01-23 11:05:00,14.86,14.94,14.82,14.82,227700.0,11.1276,11.1875,11.0976,11.0976,227700.0
2009-01-23 11:10:00,14.83,14.88,14.82,14.88,113500.0,11.1051,11.1425,11.0976,11.1425,113500.0
2009-01-23 11:15:00,14.89,15.01,14.88,15.0,158500.0,11.15,11.2399,11.1425,11.2324,158500.0
2009-01-23 11:20:00,15.0,15.07,15.0,15.05,164600.0,11.2324,11.2848,11.2324,11.2698,164600.0
2009-01-23 11:25:00,15.05,15.07,14.99,15.0,114000.0,11.2698,11.2848,11.2249,11.2324,114000.0
2009-01-23 11:30:00,15.0,15.04,14.93,14.95,144900.0,11.2324,11.2623,11.18,11.1949,144900.0
2009-01-23 11:35:00,14.94,15.03,14.91,15.02,122300.0,11.1875,11.2549,11.165,11.2474,122300.0
2009-01-23 11:40:00,15.0,15.05,15.0,15.03,115100.0,11.2324,11.2698,11.2324,11.2549,115100.0
2009-01-23 11:45:00,15.02,15.04,14.93,14.94,131500.0,11.2474,11.2623,11.18,11.1875,131500.0
2009-01-23 11:50:00,14.94,14.96,14.86,14.89,120900.0,11.1875,11.2024,11.1276,11.15,120900.0
2009-01-23 11:55:00,14.89,14.89,14.8,14.87,38700.0,11.15,11.15,11.0826,11.135,38700.0
2009-01-23 12:00:00,14.86,14.95,14.85,14.93,46100.0,11.1276,11.1949,11.1201,11.18,46100.0
2009-01-23 12:05:00,14.93,15.0,14.91,14.98,81800.0,11.18,11.2324,11.165,11.2174,81800.0
2009-01-23 12:10:00,14.99,15.15,14.98,15.12,244000.0,11.2249,11.3447,11.2174,11.3222,244000.0
2009-01-23 12:15:00,15.11,15.17,15.11,15.14,118600.0,11.3148,11.3597,11.3148,11.3372,118600.0
2009-01-23 12:20:00,15.13,15.25,15.13,15.23,159500.0,11.3297,11.4196,11.3297,11.4046,159500.0
2009-01-23 12:25:00,15.23,15.29,15.22,15.29,207300.0,11.4046,11.4495,11.3971,11.4495,207300.0
2009-01-23 12:30:00,15.29,15.29,15.18,15.18,115400.0,11.4495,11.4495,11.3672,11.3672,115400.0
2009-01-23 12:35:00,15.17,15.17,15.11,15.12,97800.0,11.3597,11.3597,11.3148,11.3222,97800.0
2009-01-23 12:40:00,15.11,15.19,15.1,15.15,199300.0,11.3148,11.3747,11.3073,11.3447,199300.0
2009-01-23 12:45:00,15.15,15.28,15.15,15.24,178000.0,11.3447,11.4421,11.3447,11.4121,178000.0
2009-01-23 12:50:00,15.23,15.25,15.17,15.18,183000.0,11.4046,11.4196,11.3597,11.3672,183000.0
2009-01-23 12:55:00,15.18,15.19,15.13,15.16,209800.0,11.3672,11.3747,11.3297,11.3522,209800.0
2009-01-23 13:00:00,15.15,15.24,15.11,15.24,177700.0,11.3447,11.4121,11.3148,11.4121,177700.0
2009-01-23 13:05:00,15.24,15.25,15.18,15.2,116100.0,11.4121,11.4196,11.3672,11.3822,116100.0
2009-01-23 13:10:00,15.21,15.35,15.21,15.33,160400.0,11.3896,11.4945,11.3896,11.4795,160400.0
2009-01-23 13:15:00,15.32,15.47,15.31,15.46,127500.0,11.472,11.5843,11.4645,11.5768,127500.0
2009-01-23 13:20:00,15.46,15.47,15.38,15.42,202000.0,11.5768,11.5843,11.5169,11.5469,202000.0
2009-01-23 13:25:00,15.42,15.48,15.4,15.42,114400.0,11.5469,11.5918,11.5319,11.5469,114400.0
2009-01-23 13:30:00,15.42,15.54,15.41,15.54,256100.0,11.5469,11.6368,11.5394,11.6368,256100.0
2009-01-23 13:35:00,15.54,15.68,15.54,15.55,233400.0,11.6368,11.7416,11.6368,11.6442,233400.0
2009-01-23 13:40:00,15.56,15.59,15.48,15.5,107500.0,11.6517,11.6742,11.5918,11.6068,107500.0
2009-01-23 13:45:00,15.5,15.59,15.5,15.59,115300.0,11.6068,11.6742,11.6068,11.6742,115300.0
2009-01-23 13:50:00,15.59,15.59,15.48,15.5,100400.0,11.6742,11.6742,11.5918,11.6068,100400.0
2009-01-23 13:55:00,15.5,15.6,15.48,15.59,131200.0,11.6068,11.6817,11.5918,11.6742,131200.0
2009-01-23 14:00:00,15.6,15.66,15.53,15.59,149200.0,11.6817,11.7266,11.6293,11.6742,149200.0
2009-01-23 14:05:00,15.54,15.57,15.53,15.56,119800.0,11.6368,11.6592,11.6293,11.6517,119800.0
2009-01-23 14:10:00,15.56,15.56,15.49,15.51,79000.0,11.6517,11.6517,11.5993,11.6143,79000.0
2009-01-23 14:15:00,15.52,15.55,15.48,15.48,140300.0,11.6218,11.6442,11.5918,11.5918,140300.0
2009-01-23 14:20:00,15.47,15.61,15.46,15.6,121700.0,11.5843,11.6892,11.5768,11.6817,121700.0
2009-01-23 14:25:00,15.59,15.63,15.53,15.56,115500.0,11.6742,11.7041,11.6293,11.6517,115500.0
2009-01-23 14:30:00,15.56,15.59,15.42,15.42,110700.0,11.6517,11.6742,11.5469,11.5469,110700.0
2009-01-23 14:35:00,15.41,15.52,15.4,15.52,65500.0,11.5394,11.6218,11.5319,11.6218,65500.0
2009-01-23 14:40:00,15.53,15.69,15.5,15.63,379100.0,11.6293,11.7491,11.6068,11.7041,379100.0
2009-01-23 14:45:00,15.61,15.64,15.54,15.56,154100.0,11.6892,11.7116,11.6368,11.6517,154100.0
2009-01-23 14:50:00,15.57,15.57,15.36,15.37,242300.0,11.6592,11.6592,11.502,11.5095,242300.0
2009-01-23 14:55:00,15.37,15.4,15.32,15.37,155600.0,11.5095,11.5319,11.472,11.5095,155600.0
2009-01-23 15:00:00,15.38,15.42,15.27,15.41,251600.0,11.5169,11.5469,11.4346,11.5394,251600.0
2009-01-23 15:05:00,15.39,15.41,15.27,15.27,187800.0,11.5244,11.5394,11.4346,11.4346,187800.0
2009-01-23 15:10:00,15.26,15.35,15.23,15.25,160900.0,11.4271,11.4945,11.4046,11.4196,160900.0
2009-01-23 15:15:00,15.25,15.36,15.25,15.35,126300.0,11.4196,11.502,11.4196,11.4945,126300.0
2009-01-23 15:20:00,15.34,15.48,15.31,15.47,232900.0,11.487,11.5918,11.4645,11.5843,232900.0
2009-01-23 15:25:00,15.46,15.54,15.42,15.44,352800.0,11.5768,11.6368,11.5469,11.5619,352800.0
2009-01-23 15:30:00,15.44,15.45,15.34,15.36,254000.0,11.5619,11.5694,11.487,11.502,254000.0
2009-01-23 15:35:00,15.36,15.4,15.33,15.36,198300.0,11.502,11.5319,11.4795,11.502,198300.0
2009-01-23 15:40:00,15.37,15.41,15.24,15.3,457600.0,11.5095,11.5394,11.4121,11.457,457600.0
2009-01-23 15:45:00,15.3,15.39,15.26,15.33,427300.0,11.457,11.5244,11.4271,11.4795,427300.0
2009-01-23 15:50:00,15.33,15.4,15.3,15.35,482000.0,11.4795,11.5319,11.457,11.4945,482000.0
2009-01-23 15:55:00,15.36,15.36,15.29,15.31,414200.0,11.502,11.502,11.4495,11.4645,414200.0
2009-01-26 09:30:00,15.3,15.39,15.27,15.35,78200.0,11.457,11.5244,11.4346,11.4945,78200.0
2009-01-26 09:35:00,15.35,15.5,15.28,15.36,143900.0,11.4945,11.6068,11.4421,11.502,143900.0
2009-01-26 09:40:00,15.38,15.61,15.36,15.56,97100.0,11.5169,11.6892,11.502,11.6517,97100.0
2009-01-26 09:45:00,15.56,15.61,15.46,15.47,76900.0,11.6517,11.6892,11.5768,11.5843,76900.0
2009-01-26 09:50:00,15.46,15.51,15.4,15.5,119200.0,11.5768,11.6143,11.5319,11.6068,119200.0
2009-01-26 09:55:00,15.5,15.65,15.49,15.63,197400.0,11.6068,11.7191,11.5993,11.7041,197400.0
2009-01-26 10:00:00,15.63,15.91,15.62,15.71,223400.0,11.7041,11.9138,11.6967,11.7641,223400.0
2009-01-26 10:05:00,15.7,15.79,15.69,15.78,222600.0,11.7566,11.824,11.7491,11.8165,222600.0
2009-01-26 10:10:00,15.78,15.81,15.7,15.7,200100.0,11.8165,11.8389,11.7566,11.7566,200100.0
2009-01-26 10:15:00,15.71,15.72,15.56,15.56,151700.0,11.7641,11.7715,11.6517,11.6517,151700.0
2009-01-26 10:20:00,15.56,15.74,15.56,15.73,159500.0,11.6517,11.7865,11.6517,11.779,159500.0
2009-01-26 10:25:00,15.73,15.73,15.6,15.62,40100.0,11.779,11.779,11.6817,11.6967,40100.0
2009-01-26 10:30:00,15.61,15.64,15.51,15.57,85500.0,11.6892,11.7116,11.6143,11.6592,85500.0
2009-01-26 10:35:00,15.56,15.57,15.45,15.46,79500.0,11.6517,11.6592,11.5694,11.5768,79500.0
2009-01-26 10:40:00,15.45,15.58,15.44,15.44,129100.0,11.5694,11.6667,11.5619,11.5619,129100.0
2009-01-26 10:45:00,15.45,15.53,15.44,15.52,81700.0,11.5694,11.6293,11.5619,11.6218,81700.0
2009-01-26 10:50:00,15.52,15.54,15.49,15.53,19200.0,11.6218,11.6368,11.5993,11.6293,19200.0
2009-01-26 10:55:00,15.53,15.55,15.48,15.5,64400.0,11.6293,11.6442,11.5918,11.6068,64400.0
2009-01-26 11:00:00,15.49,15.56,15.42,15.42,174100.0,11.5993,11.6517,11.5469,11.5469,174100.0
2009-01-26 11:05:00,15.42,15.43,15.32,15.35,199100.0,11.5469,11.5544,11.472,11.4945,199100.0
2009-01-26 11:10:00,15.35,15.41,15.32,15.39,79700.0,11.4945,11.5394,11.472,11.5244,79700.0
2009-01-26 11:15:00,15.37,15.42,15.34,15.35,57500.0,11.5095,11.5469,11.487,11.4945,57500.0
2009-01-26 11:20:00,15.35,15.37,15.3,15.3,69900.0,11.4945,11.5095,11.457,11.457,69900.0
2009-01-26 11:25:00,15.3,15.33,15.25,15.32,95700.0,11.457,11.4795,11.4196,11.472,95700.0
2009-01-26 11:30:00,15.33,15.35,15.28,15.3,57700.0,11.4795,11.4945,11.4421,11.457,57700.0
2009-01-26 11:35:00,15.3,15.34,15.26,15.28,118100.0,11.457,11.487,11.4271,11.4421,118100.0
2009-01-26 11:40:00,15.27,15.28,15.17,15.22,118100.0,11.4346,11.4421,11.3597,11.3971,118100.0
2009-01-26 11:45:00,15.23,15.25,15.13,15.13,161600.0,11.4046,11.4196,11.3297,11.3297,161600.0
2009-01-26 11:50:00,15.14,15.18,15.13,15.17,32600.0,11.3372,11.3672,11.3297,11.3597,32600.0
2009-01-26 11:55:00,15.17,15.22,15.16,15.22,48200.0,11.3597,11.3971,11.3522,11.3971,48200.0
2009-01-26 12:00:00,15.22,15.27,15.22,15.26,144800.0,11.3971,11.4346,11.3971,11.4271,144800.0
2009-01-26 12:05:00,15.27,15.27,15.2,15.21,42600.0,11.4346,11.4346,11.3822,11.3896,42600.0
2009-01-26 12:10:00,15.21,15.21,15.13,15.15,145400.0,11.3896,11.3896,11.3297,11.3447,145400.0
2009-01-26 12:15:00,15.15,15.16,15.13,15.13,87600.0,11.3447,11.3522,11.3297,11.3297,87600.0
2009-01-26 12:20:00,15.14,15.2,15.12,15.14,153200.0,11.3372,11.3822,11.3222,11.3372,153200.0
2009-01-26 12:25:00,15.15,15.18,15.12,15.12,80600.0,11.3447,11.3672,11.3222,11.3222,80600.0
2009-01-26 12:30:00,15.13,15.14,15.01,15.02,145300.0,11.3297,11.3372,11.2399,11.2474,145300.0
2009-01-26 12:35:00,15.03,15.07,15.02,15.03,72600.0,11.2549,11.2848,11.2474,11.2549,72600.0
2009-01-26 12:40:00,15.02,15.05,14.99,15.03,141700.0,11.2474,11.2698,11.2249,11.2549,141700.0
2009-01-26 12:45:00,15.03,15.06,15.0,15.02,228600.0,11.2549,11.2773,11.2324,11.2474,228600.0
2009-01-26 12:50:00,15.03,15.12,15.02,15.12,96100.0,11.2549,11.3222,11.2474,11.3222,96100.0
2009-01-26 12:55:00,15.12,15.18,15.07,15.1,134300.0,11.3222,11.3672,11.2848,11.3073,134300.0
2009-01-26 13:00:00,15.1,15.1,15.04,15.06,162500.0,11.3073,11.3073,11.2623,11.2773,162500.0
2009-01-26 13:05:00,15.05,15.06,14.99,15.04,113200.0,11.2698,11.2773,11.2249,11.2623,113200.0
2009-01-26 13:10:00,15.05,15.1,15.02,15.04,41500.0,11.2698,11.3073,11.2474,11.2623,41500.0
2009-01-26 13:15:00,15.04,15.12,15.04,15.11,240700.0,11.2623,11.3222,11.2623,11.3148,240700.0
2009-01-26 13:20:00,15.11,15.16,15.08,15.15,151000.0,11.3148,11.3522,11.2923,11.3447,151000.0
2009-01-26 13:25:00,15.15,15.17,15.05,15.11,127600.0,11.3447,11.3597,11.2698,11.3148,127600.0
2009-01-26 13:30:00,15.12,15.12,15.0,15.01,141700.0,11.3222,11.3222,11.2324,11.2399,141700.0
2009-01-26 13:35:00,15.02,15.07,15.0,15.03,85300.0,11.2474,11.2848,11.2324,11.2549,85300.0
2009-01-26 13:40:00,15.03,15.11,15.0,15.11,101900.0,11.2549,11.3148,11.2324,11.3148,101900.0
2009-01-26 13:45:00,15.11,15.12,15.03,15.03,36600.0,11.3148,11.3222,11.2549,11.2549,36600.0
2009-01-26 13:50:00,15.03,15.03,14.95,14.99,57400.0,11.2549,11.2549,11.1949,11.2249,57400.0
2009-01-26 13:55:00,14.99,15.01,14.94,14.95,106200.0,11.2249,11.2399,11.1875,11.1949,106200.0
2009-01-26 14:00:00,14.95,14.96,14.89,14.92,190700.0,11.1949,11.2024,11.15,11.1725,190700.0
2009-01-26 14:05:00,14.91,14.91,14.77,14.81,109700.0,11.165,11.165,11.0602,11.0901,109700.0
2009-01-26 14:10:00,14.81,14.82,14.75,14.78,87400.0,11.0901,11.0976,11.0452,11.0676,87400.0
2009-01-26 14:15:00,14.77,14.79,14.7,14.79,111200.0,11.0602,11.0751,11.0077,11.0751,111200.0
2009-01-26 14:20:00,14.79,14.81,14.75,14.77,70400.0,11.0751,11.0901,11.0452,11.0602,70400.0
2009-01-26 14:25:00,14.77,14.82,14.75,14.77,83900.0,11.0602,11.0976,11.0452,11.0602,83900.0
2009-01-26 14:30:00,14.77,14.82,14.77,14.81,85400.0,11.0602,11.0976,11.0602,11.0901,85400.0
2009-01-26 14:35:00,14.82,14.87,14.81,14.85,77200.0,11.0976,11.135,11.0901,11.1201,77200.0
2009-01-26 14:40:00,14.85,14.87,14.81,14.82,80300.0,11.1201,11.135,11.0901,11.0976,80300.0
2009-01-26 14:45:00,14.82,14.9,14.79,14.9,96100.0,11.0976,11.1575,11.0751,11.1575,96100.0
2009-01-26 14:50:00,14.9,14.91,14.86,14.89,80100.0,11.1575,11.165,11.1276,11.15,80100.0
2009-01-26 14:55:00,14.89,14.94,14.85,14.92,125900.0,11.15,11.1875,11.1201,11.1725,125900.0
2009-01-26 15:00:00,14.92,14.99,14.88,14.89,171100.0,11.1725,11.2249,11.1425,11.15,171100.0
2009-01-26 15:05:00,14.89,14.99,14.89,14.98,84200.0,11.15,11.2249,11.15,11.2174,84200.0
2009-01-26 15:10:00,14.98,15.0,14.89,14.9,180200.0,11.2174,11.2324,11.15,11.1575,180200.0
2009-01-26 15:15:00,14.9,14.9,14.85,14.9,137600.0,11.1575,11.1575,11.1201,11.1575,137600.0
2009-01-26 15:20:00,14.9,14.96,14.88,14.92,131700.0,11.1575,11.2024,11.1425,11.1725,131700.0
2009-01-26 15:25:00,14.93,15.02,14.92,15.0,183300.0,11.18,11.2474,11.1725,11.2324,183300.0
2009-01-26 15:30:00,15.0,15.04,14.94,14.94,411200.0,11.2324,11.2623,11.1875,11.1875,411200.0
2009-01-26 15:35:00,14.95,14.98,14.86,14.86,180700.0,11.1949,11.2174,11.1276,11.1276,180700.0
2009-01-26 15:40:00,14.86,14.87,14.75,14.8,221200.0,11.1276,11.135,11.0452,11.0826,221200.0
2009-01-26 15:45:00,14.8,14.88,14.77,14.85,288700.0,11.0826,11.1425,11.0602,11.1201,288700.0
2009-01-26 15:50:00,14.85,14.9,14.8,14.88,328700.0,11.1201,11.1575,11.0826,11.1425,328700.0
2009-01-26 15:55:00,14.88,14.9,14.81,14.87,337600.0,11.1425,11.1575,11.0901,11.135,337600.0
2009-01-27 09:30:00,14.93,15.0,14.85,14.96,71100.0,11.18,11.2324,11.1201,11.2024,71100.0
2009-01-27 09:35:00,14.97,15.07,14.91,15.06,145900.0,11.2099,11.2848,11.165,11.2773,145900.0
2009-01-27 09:40:00,15.06,15.17,15.0,15.1,102300.0,11.2773,11.3597,11.2324,11.3073,102300.0
2009-01-27 09:45:00,15.1,15.16,15.06,15.15,165200.0,11.3073,11.3522,11.2773,11.3447,165200.0
2009-01-27 09:50:00,15.15,15.22,15.04,15.05,165700.0,11.3447,11.3971,11.2623,11.2698,165700.0
2009-01-27 09:55:00,15.05,15.09,14.97,15.0,120200.0,11.2698,11.2998,11.2099,11.2324,120200.0
2009-01-27 10:00:00,15.0,15.05,14.92,14.99,198300.0,11.2324,11.2698,11.1725,11.2249,198300.0
2009-01-27 10:05:00,14.99,15.0,14.86,14.94,131600.0,11.2249,11.2324,11.1276,11.1875,131600.0
2009-01-27 10:10:00,14.94,15.09,14.92,15.06,194000.0,11.1875,11.2998,11.1725,11.2773,194000.0
2009-01-27 10:15:00,15.06,15.09,15.03,15.07,104900.0,11.2773,11.2998,11.2549,11.2848,104900.0
2009-01-27 10:20:00,15.06,15.18,15.06,15.15,112700.0,11.2773,11.3672,11.2773,11.3447,112700.0
2009-01-27 10:25:00,15.16,15.25,15.15,15.22,215800.0,11.3522,11.4196,11.3447,11.3971,215800.0
2009-01-27 10:30:00,15.22,15.32,15.21,15.3,344500.0,11.3971,11.472,11.3896,11.457,344500.0
2009-01-27 10:35:00,15.3,15.36,15.25,15.28,143200.0,11.457,11.502,11.4196,11.4421,143200.0
2009-01-27 10:40:00,15.28,15.33,15.27,15.29,97400.0,11.4421,11.4795,11.4346,11.4495,97400.0
2009-01-27 10:45:00,15.29,15.29,15.2,15.2,45100.0,11.4495,11.4495,11.3822,11.3822,45100.0
2009-01-27 10:50:00,15.2,15.31,15.2,15.31,50600.0,11.3822,11.4645,11.3822,11.4645,50600.0
2009-01-27 10:55:00,15.3,15.41,15.3,15.41,83400.0,11.457,11.5394,11.457,11.5394,83400.0
2009-01-27 11:00:00,15.4,15.41,15.37,15.37,72300.0,11.5319,11.5394,11.5095,11.5095,72300.0
2009-01-27 11:05:00,15.36,15.45,15.34,15.41,88800.0,11.502,11.5694,11.487,11.5394,88800.0
2009-01-27 11:10:00,15.41,15.42,15.38,15.41,34100.0,11.5394,11.5469,11.5169,11.5394,34100.0
2009-01-27 11:15:00,15.42,15.53,15.41,15.46,99100.0,11.5469,11.6293,11.5394,11.5768,99100.0
2009-01-27 11:20:00,15.46,15.48,15.39,15.39,64600.0,11.5768,11.5918,11.5244,11.5244,64600.0
2009-01-27 11:25:00,15.39,15.46,15.37,15.46,87300.0,11.5244,11.5768,11.5095,11.5768,87300.0
2009-01-27 11:30:00,15.45,15.52,15.37,15.37,114700.0,11.5694,11.6218,11.5095,11.5095,114700.0
2009-01-27 11:35:00,15.37,15.39,15.34,15.37,44900.0,11.5095,11.5244,11.487,11.5095,44900.0
2009-01-27 11:40:00,15.36,15.42,15.35,15.42,56300.0,11.502,11.5469,11.4945,11.5469,56300.0
2009-01-27 11:45:00,15.42,15.48,15.42,15.44,33600.0,11.5469,11.5918,11.5469,11.5619,33600.0
2009-01-27 11:50:00,15.45,15.45,15.37,15.42,197700.0,11.5694,11.5694,11.5095,11.5469,197700.0
2009-01-27 11:55:00,15.43,15.44,15.37,15.39,36100.0,11.5544,11.5619,11.5095,11.5244,36100.0
2009-01-27 12:00:00,15.39,15.4,15.34,15.36,57200.0,11.5244,11.5319,11.487,11.502,57200.0
2009-01-27 12:05:00,15.36,15.4,15.32,15.33,176800.0,11.502,11.5319,11.472,11.4795,176800.0
2009-01-27 12:10:00,15.33,15.38,15.28,15.29,46300.0,11.4795,11.5169,11.4421,11.4495,46300.0
2009-01-27 12:15:00,15.28,15.37,15.28,15.37,49800.0,11.4421,11.5095,11.4421,11.5095,49800.0
2009-01-27 12:20:00,15.36,15.4,15.35,15.36,47300.0,11.502,11.5319,11.4945,11.502,47300.0
2009-01-27 12:25:00,15.35,15.47,15.35,15.45,90100.0,11.4945,11.5843,11.4945,11.5694,90100.0
2009-01-27 12:30:00,15.44,15.45,15.41,15.45,98500.0,11.5619,11.5694,11.5394,11.5694,98500.0
2009-01-27 12:35:00,15.45,15.45,15.42,15.44,31200.0,11.5694,11.5694,11.5469,11.5619,31200.0
2009-01-27 12:40:00,15.44,15.49,15.42,15.46,181100.0,11.5619,11.5993,11.5469,11.5768,181100.0
2009-01-27 12:45:00,15.46,15.49,15.44,15.46,100200.0,11.5768,11.5993,11.5619,11.5768,100200.0
2009-01-27 12:50:00,15.45,15.47,15.42,15.46,43200.0,11.5694,11.5843,11.5469,11.5768,43200.0
2009-01-27 12:55:00,15.46,15.52,15.44,15.44,36900.0,11.5768,11.6218,11.5619,11.5619,36900.0
2009-01-27 13:00:00,15.43,15.45,15.38,15.38,32600.0,11.5544,11.5694,11.5169,11.5169,32600.0
2009-01-27 13:05:00,15.38,15.39,15.31,15.32,64400.0,11.5169,11.5244,11.4645,11.472,64400.0
2009-01-27 13:10:00,15.32,15.4,15.32,15.38,42200.0,11.472,11.5319,11.472,11.5169,42200.0
2009-01-27 13:15:00,15.39,15.41,15.34,15.36,44400.0,11.5244,11.5394,11.487,11.502,44400.0
2009-01-27 13:20:00,15.36,15.48,15.34,15.46,65000.0,11.502,11.5918,11.487,11.5768,65000.0
2009-01-27 13:25:00,15.47,15.48,15.36,15.38,71000.0,11.5843,11.5918,11.502,11.5169,71000.0
2009-01-27 13:30:00,15.37,15.4,15.33,15.39,56300.0,11.5095,11.5319,11.4795,11.5244,56300.0
2009-01-27 13:35:00,15.38,15.39,15.35,15.36,44700.0,11.5169,11.5244,11.4945,11.502,44700.0
2009-01-27 13:40:00,15.36,15.44,15.36,15.42,83500.0,11.502,11.5619,11.502,11.5469,83500.0
2009-01-27 13:45:00,15.42,15.45,15.34,15.37,52100.0,11.5469,11.5694,11.487,11.5095,52100.0
2009-01-27 13:50:00,15.37,15.45,15.37,15.44,174200.0,11.5095,11.5694,11.5095,11.5619,174200.0
2009-01-27 13:55:00,15.44,15.46,15.43,15.43,181500.0,11.5619,11.5768,11.5544,11.5544,181500.0
2009-01-27 14:00:00,15.43,15.49,15.41,15.46,212900.0,11.5544,11.5993,11.5394,11.5768,212900.0
2009-01-27 14:05:00,15.46,15.49,15.37,15.39,92800.0,11.5768,11.5993,11.5095,11.5244,92800.0
2009-01-27 14:10:00,15.4,15.43,15.36,15.38,44200.0,11.5319,11.5544,11.502,11.5169,44200.0
2009-01-27 14:15:00,15.37,15.46,15.36,15.41,83100.0,11.5095,11.5768,11.502,11.5394,83100.0
2009-01-27 14:20:00,15.4,15.44,15.35,15.37,28700.0,11.5319,11.5619,11.4945,11.5095,28700.0
2009-01-27 14:25:00,15.37,15.41,15.33,15.36,72000.0,11.5095,11.5394,11.4795,11.502,72000.0
2009-01-27 14:30:00,15.36,15.37,15.29,15.35,49300.0,11.502,11.5095,11.4495,11.4945,49300.0
2009-01-27 14:35:00,15.35,15.46,15.35,15.4,64200.0,11.4945,11.5768,11.4945,11.5319,64200.0
2009-01-27 14:40:00,15.38,15.43,15.38,15.4,42000.0,11.5169,11.5544,11.5169,11.5319,42000.0
2009-01-27 14:45:00,15.39,15.43,15.37,15.43,69900.0,11.5244,11.5544,11.5095,11.5544,69900.0
2009-01-27 14:50:00,15.43,15.48,15.43,15.44,47400.0,11.5544,11.5918,11.5544,11.5619,47400.0
2009-01-27 14:55:00,15.43,15.47,15.39,15.45,79600.0,11.5544,11.5843,11.5244,11.5694,79600.0
2009-01-27 15:00:00,15.44,15.48,15.36,15.43,142900.0,11.5619,11.5918,11.502,11.5544,142900.0
2009-01-27 15:05:00,15.43,15.46,15.37,15.45,112500.0,11.5544,11.5768,11.5095,11.5694,112500.0
2009-01-27 15:10:00,15.44,15.47,15.38,15.45,102900.0,11.5619,11.5843,11.5169,11.5694,102900.0
2009-01-27 15:15:00,15.44,15.46,15.42,15.42,56400.0,11.5619,11.5768,11.5469,11.5469,56400.0
2009-01-27 15:20:00,15.41,15.47,15.4,15.41,55500.0,11.5394,11.5843,11.5319,11.5394,55500.0
2009-01-27 15:25:00,15.42,15.48,15.39,15.43,88100.0,11.5469,11.5918,11.5244,11.5544,88100.0
2009-01-27 15:30:00,15.42,15.43,15.37,15.38,85200.0,11.5469,11.5544,11.5095,11.5169,85200.0
2009-01-27 15:35:00,15.38,15.42,15.36,15.42,53200.0,11.5169,11.5469,11.502,11.5469,53200.0
2009-01-27 15:40:00,15.41,15.43,15.36,15.39,73700.0,11.5394,11.5544,11.502,11.5244,73700.0
2009-01-27 15:45:00,15.39,15.4,15.33,15.39,75400.0,11.5244,11.5319,11.4795,11.5244,75400.0
2009-01-27 15:50:00,15.38,15.41,15.38,15.4,129400.0,11.5169,11.5394,11.5169,11.5319,129400.0
2009-01-27 15:55:00,15.41,15.42,15.38,15.39,142400.0,11.5394,11.5469,11.5169,11.5244,142400.0
2009-01-28 09:30:00,15.55,15.7,15.53,15.63,52600.0,11.6442,11.7566,11.6293,11.7041,52600.0
2009-01-28 09:35:00,15.64,15.88,15.61,15.78,97900.0,11.7116,11.8914,11.6892,11.8165,97900.0
2009-01-28 09:40:00,15.78,15.85,15.72,15.77,147300.0,11.8165,11.8689,11.7715,11.809,147300.0
2009-01-28 09:45:00,15.77,15.82,15.74,15.75,219300.0,11.809,11.8464,11.7865,11.794,219300.0
2009-01-28 09:50:00,15.74,15.79,15.65,15.67,85300.0,11.7865,11.824,11.7191,11.7341,85300.0
2009-01-28 09:55:00,15.66,15.67,15.63,15.66,63100.0,11.7266,11.7341,11.7041,11.7266,63100.0
2009-01-28 10:00:00,15.66,15.74,15.65,15.68,63700.0,11.7266,11.7865,11.7191,11.7416,63700.0
2009-01-28 10:05:00,15.67,15.69,15.63,15.68,58500.0,11.7341,11.7491,11.7041,11.7416,58500.0
2009-01-28 10:10:00,15.69,15.7,15.63,15.69,40200.0,11.7491,11.7566,11.7041,11.7491,40200.0
2009-01-28 10:15:00,15.69,15.73,15.64,15.73,76600.0,11.7491,11.779,11.7116,11.779,76600.0
2009-01-28 10:20:00,15.73,15.74,15.65,15.67,52200.0,11.779,11.7865,11.7191,11.7341,52200.0
2009-01-28 10:25:00,15.67,15.72,15.64,15.7,46000.0,11.7341,11.7715,11.7116,11.7566,46000.0
2009-01-28 10:30:00,15.7,15.8,15.69,15.74,130600.0,11.7566,11.8314,11.7491,11.7865,130600.0
2009-01-28 10:35:00,15.74,15.81,15.74,15.79,95100.0,11.7865,11.8389,11.7865,11.824,95100.0
2009-01-28 10:40:00,15.79,15.84,15.78,15.82,75700.0,11.824,11.8614,11.8165,11.8464,75700.0
2009-01-28 10:45:00,15.82,15.85,15.8,15.8,45200.0,11.8464,11.8689,11.8314,11.8314,45200.0
2009-01-28 10:50:00,15.8,15.81,15.76,15.81,36400.0,11.8314,11.8389,11.8015,11.8389,36400.0
2009-01-28 10:55:00,15.81,15.81,15.74,15.77,57100.0,11.8389,11.8389,11.7865,11.809,57100.0
2009-01-28 11:00:00,15.78,15.82,15.76,15.8,45300.0,11.8165,11.8464,11.8015,11.8314,45300.0
2009-01-28 11:05:00,15.8,15.84,15.77,15.84,116600.0,11.8314,11.8614,11.809,11.8614,116600.0
2009-01-28 11:10:00,15.84,15.85,15.78,15.8,61500.0,11.8614,11.8689,11.8165,11.8314,61500.0
2009-01-28 11:15:00,15.8,15.84,15.78,15.82,48500.0,11.8314,11.8614,11.8165,11.8464,48500.0
2009-01-28 11:20:00,15.83,15.91,15.83,15.87,88500.0,11.8539,11.9138,11.8539,11.8839,88500.0
2009-01-28 11:25:00,15.87,15.91,15.81,15.82,101700.0,11.8839,11.9138,11.8389,11.8464,101700.0
2009-01-28 11:30:00,15.81,15.87,15.81,15.83,37900.0,11.8389,11.8839,11.8389,11.8539,37900.0
2009-01-28 11:35:00,15.84,15.89,15.83,15.86,32700.0,11.8614,11.8988,11.8539,11.8764,32700.0
2009-01-28 11:40:00,15.86,15.89,15.83,15.83,52800.0,11.8764,11.8988,11.8539,11.8539,52800.0
2009-01-28 11:45:00,15.84,15.86,15.81,15.84,44000.0,11.8614,11.8764,11.8389,11.8614,44000.0
2009-01-28 11:50:00,15.84,15.87,15.84,15.85,26800.0,11.8614,11.8839,11.8614,11.8689,26800.0
2009-01-28 11:55:00,15.85,15.88,15.85,15.88,33100.0,11.8689,11.8914,11.8689,11.8914,33100.0
2009-01-28 12:00:00,15.88,15.89,15.84,15.88,49600.0,11.8914,11.8988,11.8614,11.8914,49600.0
2009-01-28 12:05:00,15.88,15.89,15.86,15.89,27400.0,11.8914,11.8988,11.8764,11.8988,27400.0
2009-01-28 12:10:00,15.89,15.9,15.84,15.85,36200.0,11.8988,11.9063,11.8614,11.8689,36200.0
2009-01-28 12:15:00,15.85,15.87,15.84,15.86,41500.0,11.8689,11.8839,11.8614,11.8764,41500.0
2009-01-28 12:20:00,15.86,15.9,15.85,15.9,24400.0,11.8764,11.9063,11.8689,11.9063,24400.0
2009-01-28 12:25:00,15.89,15.9,15.88,15.9,11900.0,11.8988,11.9063,11.8914,11.9063,11900.0
2009-01-28 12:30:00,15.89,15.91,15.85,15.85,57800.0,11.8988,11.9138,11.8689,11.8689,57800.0
2009-01-28 12:35:00,15.85,15.86,15.83,15.84,52100.0,11.8689,11.8764,11.8539,11.8614,52100.0
2009-01-28 12:40:00,15.85,15.89,15.84,15.88,23000.0,11.8689,11.8988,11.8614,11.8914,23000.0
2009-01-28 12:45:00,15.89,15.9,15.83,15.83,72900.0,11.8988,11.9063,11.8539,11.8539,72900.0
2009-01-28 12:50:00,15.84,15.9,15.84,15.9,34100.0,11.8614,11.9063,11.8614,11.9063,34100.0
2009-01-28 12:55:00,15.9,15.9,15.88,15.89,18100.0,11.9063,11.9063,11.8914,11.8988,18100.0
2009-01-28 13:00:00,15.9,15.94,15.88,15.92,84700.0,11.9063,11.9363,11.8914,11.9213,84700.0
2009-01-28 13:05:00,15.92,16.0,15.89,15.99,103500.0,11.9213,11.9812,11.8988,11.9737,103500.0
2009-01-28 13:10:00,15.99,16.0,15.98,15.99,17300.0,11.9737,11.9812,11.9662,11.9737,17300.0
2009-01-28 13:15:00,15.99,15.99,15.98,15.98,20600.0,11.9737,11.9737,11.9662,11.9662,20600.0
2009-01-28 13:20:00,15.98,16.0,15.96,16.0,28300.0,11.9662,11.9812,11.9513,11.9812,28300.0
2009-01-28 13:25:00,16.0,16.08,15.99,16.08,62500.0,11.9812,12.0411,11.9737,12.0411,62500.0
2009-01-28 13:30:00,16.07,16.18,16.07,16.14,259600.0,12.0336,12.116,12.0336,12.086,259600.0
2009-01-28 13:35:00,16.14,16.18,16.07,16.1,96800.0,12.086,12.116,12.0336,12.0561,96800.0
2009-01-28 13:40:00,16.1,16.14,16.09,16.13,76700.0,12.0561,12.086,12.0486,12.0786,76700.0
2009-01-28 13:45:00,16.14,16.19,16.14,16.18,45200.0,12.086,12.1235,12.086,12.116,45200.0
2009-01-28 13:50:00,16.19,16.22,16.13,16.14,71900.0,12.1235,12.146,12.0786,12.086,71900.0
2009-01-28 13:55:00,16.14,16.16,16.12,16.13,89200.0,12.086,12.101,12.0711,12.0786,89200.0
2009-01-28 14:00:00,16.13,16.19,16.12,16.17,116100.0,12.0786,12.1235,12.0711,12.1085,116100.0
2009-01-28 14:05:00,16.18,16.24,16.18,16.2,67400.0,12.116,12.1609,12.116,12.131,67400.0
2009-01-28 14:10:00,16.21,16.24,16.19,16.22,76400.0,12.1385,12.1609,12.1235,12.146,76400.0
2009-01-28 14:15:00,16.22,16.3,16.15,16.29,280500.0,12.146,12.2059,12.0935,12.1984,280500.0
2009-01-28 14:20:00,16.29,16.32,16.15,16.2,175300.0,12.1984,12.2208,12.0935,12.131,175300.0
2009-01-28 14:25:00,16.21,16.24,16.19,16.24,216900.0,12.1385,12.1609,12.1235,12.1609,216900.0
2009-01-28 14:30:00,16.24,16.25,16.14,16.17,210500.0,12.1609,12.1684,12.086,12.1085,210500.0
2009-01-28 14:35:00,16.17,16.2,16.1,16.2,161700.0,12.1085,12.131,12.0561,12.131,161700.0
2009-01-28 14:40:00,16.2,16.22,16.17,16.19,117700.0,12.131,12.146,12.1085,12.1235,117700.0
2009-01-28 14:45:00,16.2,16.25,16.19,16.24,80200.0,12.131,12.1684,12.1235,12.1609,80200.0
2009-01-28 14:50:00,16.23,16.26,16.19,16.2,124700.0,12.1534,12.1759,12.1235,12.131,124700.0
2009-01-28 14:55:00,16.2,16.27,16.19,16.26,212700.0,12.131,12.1834,12.1235,12.1759,212700.0
2009-01-28 15:00:00,16.27,16.3,16.23,16.25,209600.0,12.1834,12.2059,12.1534,12.1684,209600.0
2009-01-28 15:05:00,16.25,16.27,16.13,16.18,152600.0,12.1684,12.1834,12.0786,12.116,152600.0
2009-01-28 15:10:00,16.17,16.23,16.15,16.18,184800.0,12.1085,12.1534,12.0935,12.116,184800.0
2009-01-28 15:15:00,16.18,16.23,16.18,16.22,100100.0,12.116,12.1534,12.116,12.146,100100.0
2009-01-28 15:20:00,16.22,16.23,16.15,16.17,127300.0,12.146,12.1534,12.0935,12.1085,127300.0
2009-01-28 15:25:00,16.17,16.17,16.09,16.13,166500.0,12.1085,12.1085,12.0486,12.0786,166500.0
2009-01-28 15:30:00,16.13,16.18,16.12,16.14,217900.0,12.0786,12.116,12.0711,12.086,217900.0
2009-01-28 15:35:00,16.14,16.18,16.06,16.16,316400.0,12.086,12.116,12.0261,12.101,316400.0
2009-01-28 15:40:00,16.15,16.19,16.13,16.18,204000.0,12.0935,12.1235,12.0786,12.116,204000.0
2009-01-28 15:45:00,16.18,16.21,16.18,16.21,155300.0,12.116,12.1385,12.116,12.1385,155300.0
2009-01-28 15:50:00,16.21,16.28,16.21,16.25,331200.0,12.1385,12.1909,12.1385,12.1684,331200.0
2009-01-28 15:55:00,16.24,16.3,16.22,16.25,487100.0,12.1609,12.2059,12.146,12.1684,487100.0
2009-01-29 09:30:00,16.0,16.0,15.84,15.95,185800.0,11.9812,11.9812,11.8614,11.9438,185800.0
2009-01-29 09:35:00,15.95,16.02,15.86,15.93,181300.0,11.9438,11.9962,11.8764,11.9288,181300.0
2009-01-29 09:40:00,15.93,16.0,15.91,15.95,180400.0,11.9288,11.9812,11.9138,11.9438,180400.0
2009-01-29 09:45:00,15.94,16.08,15.94,16.08,86400.0,11.9363,12.0411,11.9363,12.0411,86400.0
2009-01-29 09:50:00,16.07,16.12,16.0,16.04,105300.0,12.0336,12.0711,11.9812,12.0112,105300.0
2009-01-29 09:55:00,16.03,16.07,15.96,16.05,75900.0,12.0037,12.0336,11.9513,12.0187,75900.0
2009-01-29 10:00:00,16.04,16.04,15.94,15.98,180700.0,12.0112,12.0112,11.9363,11.9662,180700.0
2009-01-29 10:05:00,15.99,16.04,15.99,16.04,53100.0,11.9737,12.0112,11.9737,12.0112,53100.0
2009-01-29 10:10:00,16.04,16.09,15.99,16.09,90800.0,12.0112,12.0486,11.9737,12.0486,90800.0
2009-01-29 10:15:00,16.08,16.17,16.01,16.15,98400.0,12.0411,12.1085,11.9887,12.0935,98400.0
2009-01-29 10:20:00,16.14,16.16,16.08,16.12,64100.0,12.086,12.101,12.0411,12.0711,64100.0
2009-01-29 10:25:00,16.12,16.2,16.11,16.2,48500.0,12.0711,12.131,12.0636,12.131,48500.0
2009-01-29 10:30:00,16.2,16.2,16.11,16.19,129500.0,12.131,12.131,12.0636,12.1235,129500.0
2009-01-29 10:35:00,16.19,16.22,16.14,16.19,66800.0,12.1235,12.146,12.086,12.1235,66800.0
2009-01-29 10:40:00,16.19,16.21,16.11,16.14,51400.0,12.1235,12.1385,12.0636,12.086,51400.0
2009-01-29 10:45:00,16.14,16.15,16.09,16.1,35200.0,12.086,12.0935,12.0486,12.0561,35200.0
2009-01-29 10:50:00,16.1,16.18,16.06,16.14,55500.0,12.0561,12.116,12.0261,12.086,55500.0
2009-01-29 10:55:00,16.14,16.22,16.14,16.19,59300.0,12.086,12.146,12.086,12.1235,59300.0
2009-01-29 11:00:00,16.2,16.2,16.14,16.14,60900.0,12.131,12.131,12.086,12.086,60900.0
2009-01-29 11:05:00,16.14,16.17,16.11,16.11,35500.0,12.086,12.1085,12.0636,12.0636,35500.0
2009-01-29 11:10:00,16.12,16.28,16.12,16.27,163300.0,12.0711,12.1909,12.0711,12.1834,163300.0
2009-01-29 11:15:00,16.27,16.28,16.21,16.21,37200.0,12.1834,12.1909,12.1385,12.1385,37200.0
2009-01-29 11:20:00,16.21,16.23,16.14,16.16,103300.0,12.1385,12.1534,12.086,12.101,103300.0
2009-01-29 11:25:00,16.16,16.16,16.04,16.06,90200.0,12.101,12.101,12.0112,12.0261,90200.0
2009-01-29 11:30:00,16.05,16.11,16.04,16.1,26200.0,12.0187,12.0636,12.0112,12.0561,26200.0
2009-01-29 11:35:00,16.11,16.11,16.03,16.06,56800.0,12.0636,12.0636,12.0037,12.0261,56800.0
2009-01-29 11:40:00,16.06,16.06,16.02,16.03,116400.0,12.0261,12.0261,11.9962,12.0037,116400.0
2009-01-29 11:45:00,16.03,16.1,16.0,16.09,139200.0,12.0037,12.0561,11.9812,12.0486,139200.0
2009-01-29 11:50:00,16.1,16.1,16.0,16.03,58600.0,12.0561,12.0561,11.9812,12.0037,58600.0
2009-01-29 11:55:00,16.03,16.06,16.01,16.02,13800.0,12.0037,12.0261,11.9887,11.9962,13800.0
2009-01-29 12:00:00,16.01,16.04,16.0,16.01,111000.0,11.9887,12.0112,11.9812,11.9887,111000.0
2009-01-29 12:05:00,16.01,16.05,16.01,16.01,55000.0,11.9887,12.0187,11.9887,11.9887,55000.0
2009-01-29 12:10:00,16.02,16.05,16.01,16.01,24700.0,11.9962,12.0187,11.9887,11.9887,24700.0
2009-01-29 12:15:00,16.01,16.06,16.01,16.06,30200.0,11.9887,12.0261,11.9887,12.0261,30200.0
2009-01-29 12:20:00,16.05,16.06,16.02,16.03,24300.0,12.0187,12.0261,11.9962,12.0037,24300.0
2009-01-29 12:25:00,16.02,16.09,16.01,16.09,45800.0,11.9962,12.0486,11.9887,12.0486,45800.0
2009-01-29 12:30:00,16.08,16.09,16.03,16.09,36800.0,12.0411,12.0486,12.0037,12.0486,36800.0
2009-01-29 12:35:00,16.1,16.12,16.07,16.07,44700.0,12.0561,12.0711,12.0336,12.0336,44700.0
2009-01-29 12:40:00,16.07,16.11,16.05,16.11,81700.0,12.0336,12.0636,12.0187,12.0636,81700.0
2009-01-29 12:45:00,16.11,16.13,16.11,16.11,19800.0,12.0636,12.0786,12.0636,12.0636,19800.0
2009-01-29 12:50:00,16.11,16.12,16.06,16.06,17600.0,12.0636,12.0711,12.0261,12.0261,17600.0
2009-01-29 12:55:00,16.06,16.06,16.03,16.03,84400.0,12.0261,12.0261,12.0037,12.0037,84400.0
2009-01-29 13:00:00,16.03,16.03,15.98,15.98,60000.0,12.0037,12.0037,11.9662,11.9662,60000.0
2009-01-29 13:05:00,15.98,16.05,15.98,16.02,82800.0,11.9662,12.0187,11.9662,11.9962,82800.0
2009-01-29 13:10:00,16.02,16.07,15.99,16.05,90900.0,11.9962,12.0336,11.9737,12.0187,90900.0
2009-01-29 13:15:00,16.05,16.06,16.0,16.02,35500.0,12.0187,12.0261,11.9812,11.9962,35500.0
2009-01-29 13:20:00,16.01,16.05,15.99,16.01,53400.0,11.9887,12.0187,11.9737,11.9887,53400.0
2009-01-29 13:25:00,16.02,16.04,16.0,16.01,31500.0,11.9962,12.0112,11.9812,11.9887,31500.0
2009-01-29 13:30:00,16.01,16.03,15.99,16.01,41500.0,11.9887,12.0037,11.9737,11.9887,41500.0
2009-01-29 13:35:00,16.01,16.01,15.99,16.0,163000.0,11.9887,11.9887,11.9737,11.9812,163000.0
2009-01-29 13:40:00,16.0,16.05,16.0,16.03,36100.0,11.9812,12.0187,11.9812,12.0037,36100.0
2009-01-29 13:45:00,16.03,16.05,16.0,16.0,49900.0,12.0037,12.0187,11.9812,11.9812,49900.0
2009-01-29 13:50:00,16.0,16.01,15.97,15.97,60600.0,11.9812,11.9887,11.9587,11.9587,60600.0
2009-01-29 13:55:00,15.98,16.03,15.97,16.0,25500.0,11.9662,12.0037,11.9587,11.9812,25500.0
2009-01-29 14:00:00,16.0,16.02,15.98,16.01,96700.0,11.9812,11.9962,11.9662,11.9887,96700.0
2009-01-29 14:05:00,16.02,16.07,15.98,15.99,54300.0,11.9962,12.0336,11.9662,11.9737,54300.0
2009-01-29 14:10:00,16.0,16.05,15.99,16.04,37200.0,11.9812,12.0187,11.9737,12.0112,37200.0
2009-01-29 14:15:00,16.04,16.06,16.0,16.05,30800.0,12.0112,12.0261,11.9812,12.0187,30800.0
2009-01-29 14:20:00,16.05,16.06,15.98,16.0,54400.0,12.0187,12.0261,11.9662,11.9812,54400.0
2009-01-29 14:25:00,16.0,16.07,16.0,16.06,38100.0,11.9812,12.0336,11.9812,12.0261,38100.0
2009-01-29 14:30:00,16.06,16.1,16.05,16.06,71600.0,12.0261,12.0561,12.0187,12.0261,71600.0
2009-01-29 14:35:00,16.06,16.06,16.0,16.02,64800.0,12.0261,12.0261,11.9812,11.9962,64800.0
2009-01-29 14:40:00,16.02,16.08,16.01,16.02,50900.0,11.9962,12.0411,11.9887,11.9962,50900.0
2009-01-29 14:45:00,16.02,16.03,15.97,16.0,53100.0,11.9962,12.0037,11.9587,11.9812,53100.0
2009-01-29 14:50:00,15.99,16.03,15.97,16.02,101400.0,11.9737,12.0037,11.9587,11.9962,101400.0
2009-01-29 14:55:00,16.02,16.06,16.02,16.03,105100.0,11.9962,12.0261,11.9962,12.0037,105100.0
2009-01-29 15:00:00,16.04,16.13,16.03,16.07,114900.0,12.0112,12.0786,12.0037,12.0336,114900.0
2009-01-29 15:05:00,16.08,16.09,16.05,16.08,101500.0,12.0411,12.0486,12.0187,12.0411,101500.0
2009-01-29 15:10:00,16.09,16.09,16.02,16.07,63300.0,12.0486,12.0486,11.9962,12.0336,63300.0
2009-01-29 15:15:00,16.07,16.08,16.03,16.04,61400.0,12.0336,12.0411,12.0037,12.0112,61400.0
2009-01-29 15:20:00,16.04,16.05,15.95,15.98,66900.0,12.0112,12.0187,11.9438,11.9662,66900.0
2009-01-29 15:25:00,15.98,15.99,15.95,15.97,56500.0,11.9662,11.9737,11.9438,11.9587,56500.0
2009-01-29 15:30:00,15.97,15.98,15.89,15.92,126200.0,11.9587,11.9662,11.8988,11.9213,126200.0
2009-01-29 15:35:00,15.92,15.97,15.9,15.9,70200.0,11.9213,11.9587,11.9063,11.9063,70200.0
2009-01-29 15:40:00,15.89,16.0,15.89,15.91,120500.0,11.8988,11.9812,11.8988,11.9138,120500.0
2009-01-29 15:45:00,15.9,15.96,15.87,15.92,100400.0,11.9063,11.9513,11.8839,11.9213,100400.0
2009-01-29 15:50:00,15.92,15.96,15.9,15.95,115300.0,11.9213,11.9513,11.9063,11.9438,115300.0
2009-01-29 15:55:00,15.95,15.98,15.92,15.94,261900.0,11.9438,11.9662,11.9213,11.9363,261900.0
2009-01-30 09:30:00,16.05,16.26,15.94,16.12,62400.0,12.0187,12.1759,11.9363,12.0711,62400.0
2009-01-30 09:35:00,16.12,16.12,15.98,16.0,64200.0,12.0711,12.0711,11.9662,11.9812,64200.0
2009-01-30 09:40:00,16.0,16.06,15.89,15.9,88600.0,11.9812,12.0261,11.8988,11.9063,88600.0
2009-01-30 09:45:00,15.9,15.92,15.84,15.88,92500.0,11.9063,11.9213,11.8614,11.8914,92500.0
2009-01-30 09:50:00,15.87,15.91,15.71,15.72,95900.0,11.8839,11.9138,11.7641,11.7715,95900.0
2009-01-30 09:55:00,15.72,15.76,15.54,15.56,182000.0,11.7715,11.8015,11.6368,11.6517,182000.0
2009-01-30 10:00:00,15.56,15.61,15.36,15.39,350300.0,11.6517,11.6892,11.502,11.5244,350300.0
2009-01-30 10:05:00,15.4,15.44,15.33,15.34,153600.0,11.5319,11.5619,11.4795,11.487,153600.0
2009-01-30 10:10:00,15.33,15.35,15.24,15.3,238800.0,11.4795,11.4945,11.4121,11.457,238800.0
2009-01-30 10:15:00,15.29,15.31,15.24,15.25,181800.0,11.4495,11.4645,11.4121,11.4196,181800.0
2009-01-30 10:20:00,15.25,15.27,15.19,15.23,204200.0,11.4196,11.4346,11.3747,11.4046,204200.0
2009-01-30 10:25:00,15.23,15.25,15.06,15.1,184400.0,11.4046,11.4196,11.2773,11.3073,184400.0
2009-01-30 10:30:00,15.09,15.19,15.07,15.17,175800.0,11.2998,11.3747,11.2848,11.3597,175800.0
2009-01-30 10:35:00,15.16,15.24,15.16,15.23,114800.0,11.3522,11.4121,11.3522,11.4046,114800.0
2009-01-30 10:40:00,15.22,15.23,15.16,15.18,128100.0,11.3971,11.4046,11.3522,11.3672,128100.0
2009-01-30 10:45:00,15.19,15.19,15.0,15.01,186000.0,11.3747,11.3747,11.2324,11.2399,186000.0
2009-01-30 10:50:00,15.01,15.01,14.91,15.0,146400.0,11.2399,11.2399,11.165,11.2324,146400.0
2009-01-30 10:55:00,15.0,15.04,14.98,15.0,142400.0,11.2324,11.2623,11.2174,11.2324,142400.0
2009-01-30 11:00:00,15.01,15.17,15.01,15.13,115800.0,11.2399,11.3597,11.2399,11.3297,115800.0
2009-01-30 11:05:00,15.13,15.18,15.12,15.17,60600.0,11.3297,11.3672,11.3222,11.3597,60600.0
2009-01-30 11:10:00,15.17,15.18,15.14,15.15,41400.0,11.3597,11.3672,11.3372,11.3447,41400.0
2009-01-30 11:15:00,15.15,15.17,15.13,15.16,65500.0,11.3447,11.3597,11.3297,11.3522,65500.0
2009-01-30 11:20:00,15.16,15.16,15.1,15.12,81700.0,11.3522,11.3522,11.3073,11.3222,81700.0
2009-01-30 11:25:00,15.12,15.13,15.08,15.12,61300.0,11.3222,11.3297,11.2923,11.3222,61300.0
2009-01-30 11:30:00,15.12,15.16,15.11,15.15,41400.0,11.3222,11.3522,11.3148,11.3447,41400.0
2009-01-30 11:35:00,15.16,15.17,15.12,15.15,30200.0,11.3522,11.3597,11.3222,11.3447,30200.0
2009-01-30 11:40:00,15.16,15.17,15.13,15.14,23900.0,11.3522,11.3597,11.3297,11.3372,23900.0
2009-01-30 11:45:00,15.13,15.19,15.11,15.17,62200.0,11.3297,11.3747,11.3148,11.3597,62200.0
2009-01-30 11:50:00,15.17,15.17,15.16,15.17,14500.0,11.3597,11.3597,11.3522,11.3597,14500.0
2009-01-30 11:55:00,15.16,15.2,15.12,15.12,41100.0,11.3522,11.3822,11.3222,11.3222,41100.0
2009-01-30 12:00:00,15.13,15.16,15.09,15.1,97800.0,11.3297,11.3522,11.2998,11.3073,97800.0
2009-01-30 12:05:00,15.1,15.17,15.1,15.17,72500.0,11.3073,11.3597,11.3073,11.3597,72500.0
2009-01-30 12:10:00,15.17,15.25,15.17,15.25,26200.0,11.3597,11.4196,11.3597,11.4196,26200.0
2009-01-30 12:15:00,15.24,15.24,15.19,15.19,19600.0,11.4121,11.4121,11.3747,11.3747,19600.0
2009-01-30 12:20:00,15.19,15.2,15.18,15.18,18900.0,11.3747,11.3822,11.3672,11.3672,18900.0
2009-01-30 12:25:00,15.18,15.18,15.15,15.16,27300.0,11.3672,11.3672,11.3447,11.3522,27300.0
2009-01-30 12:30:00,15.15,15.16,15.12,15.15,29600.0,11.3447,11.3522,11.3222,11.3447,29600.0
2009-01-30 12:35:00,15.16,15.18,15.15,15.17,14900.0,11.3522,11.3672,11.3447,11.3597,14900.0
2009-01-30 12:40:00,15.16,15.17,15.15,15.16,21200.0,11.3522,11.3597,11.3447,11.3522,21200.0
2009-01-30 12:45:00,15.15,15.17,15.15,15.17,31000.0,11.3447,11.3597,11.3447,11.3597,31000.0
2009-01-30 12:50:00,15.17,15.17,15.14,15.15,58500.0,11.3597,11.3597,11.3372,11.3447,58500.0
2009-01-30 12:55:00,15.14,15.16,15.14,15.16,174700.0,11.3372,11.3522,11.3372,11.3522,174700.0
2009-01-30 13:00:00,15.15,15.16,15.11,15.15,62100.0,11.3447,11.3522,11.3148,11.3447,62100.0
2009-01-30 13:05:00,15.15,15.17,15.14,15.16,210000.0,11.3447,11.3597,11.3372,11.3522,210000.0
2009-01-30 13:10:00,15.16,15.16,15.14,15.15,61300.0,11.3522,11.3522,11.3372,11.3447,61300.0
2009-01-30 13:15:00,15.15,15.15,15.11,15.14,163600.0,11.3447,11.3447,11.3148,11.3372,163600.0
2009-01-30 13:20:00,15.13,15.15,15.08,15.08,60100.0,11.3297,11.3447,11.2923,11.2923,60100.0
2009-01-30 13:25:00,15.08,15.08,14.99,15.05,65400.0,11.2923,11.2923,11.2249,11.2698,65400.0
2009-01-30 13:30:00,15.04,15.05,14.91,15.0,90500.0,11.2623,11.2698,11.165,11.2324,90500.0
2009-01-30 13:35:00,15.0,15.03,14.96,14.97,61600.0,11.2324,11.2549,11.2024,11.2099,61600.0
2009-01-30 13:40:00,14.96,15.01,14.92,15.0,73500.0,11.2024,11.2399,11.1725,11.2324,73500.0
2009-01-30 13:45:00,15.0,15.03,14.98,15.01,49000.0,11.2324,11.2549,11.2174,11.2399,49000.0
2009-01-30 13:50:00,15.01,15.03,15.01,15.03,44500.0,11.2399,11.2549,11.2399,11.2549,44500.0
2009-01-30 13:55:00,15.02,15.1,15.02,15.08,36400.0,11.2474,11.3073,11.2474,11.2923,36400.0
2009-01-30 14:00:00,15.08,15.11,15.07,15.08,40400.0,11.2923,11.3148,11.2848,11.2923,40400.0
2009-01-30 14:05:00,15.08,15.1,15.05,15.06,57300.0,11.2923,11.3073,11.2698,11.2773,57300.0
2009-01-30 14:10:00,15.07,15.11,15.03,15.08,38500.0,11.2848,11.3148,11.2549,11.2923,38500.0
2009-01-30 14:15:00,15.07,15.08,15.02,15.04,44300.0,11.2848,11.2923,11.2474,11.2623,44300.0
2009-01-30 14:20:00,15.04,15.06,15.01,15.06,65800.0,11.2623,11.2773,11.2399,11.2773,65800.0
2009-01-30 14:25:00,15.06,15.19,15.05,15.12,205800.0,11.2773,11.3747,11.2698,11.3222,205800.0
2009-01-30 14:30:00,15.12,15.15,15.1,15.12,73900.0,11.3222,11.3447,11.3073,11.3222,73900.0
2009-01-30 14:35:00,15.12,15.17,15.11,15.12,49700.0,11.3222,11.3597,11.3148,11.3222,49700.0
2009-01-30 14:40:00,15.12,15.12,15.08,15.09,32200.0,11.3222,11.3222,11.2923,11.2998,32200.0
2009-01-30 14:45:00,15.08,15.1,15.06,15.08,30600.0,11.2923,11.3073,11.2773,11.2923,30600.0
2009-01-30 14:50:00,15.08,15.09,15.02,15.02,39200.0,11.2923,11.2998,11.2474,11.2474,39200.0
2009-01-30 14:55:00,15.02,15.06,14.99,15.01,92700.0,11.2474,11.2773,11.2249,11.2399,92700.0
2009-01-30 15:00:00,15.01,15.07,14.99,15.0,94600.0,11.2399,11.2848,11.2249,11.2324,94600.0
2009-01-30 15:05:00,15.0,15.05,14.99,15.01,95400.0,11.2324,11.2698,11.2249,11.2399,95400.0
2009-01-30 15:10:00,15.01,15.07,15.0,15.04,163800.0,11.2399,11.2848,11.2324,11.2623,163800.0
2009-01-30 15:15:00,15.04,15.04,14.91,14.91,129900.0,11.2623,11.2623,11.165,11.165,129900.0
2009-01-30 15:20:00,14.91,14.92,14.87,14.9,117100.0,11.165,11.1725,11.135,11.1575,117100.0
2009-01-30 15:25:00,14.91,14.96,14.86,14.86,144000.0,11.165,11.2024,11.1276,11.1276,144000.0
2009-01-30 15:30:00,14.87,14.88,14.77,14.83,228900.0,11.135,11.1425,11.0602,11.1051,228900.0
2009-01-30 15:35:00,14.83,14.86,14.78,14.81,149100.0,11.1051,11.1276,11.0676,11.0901,149100.0
2009-01-30 15:40:00,14.8,14.93,14.8,14.86,267300.0,11.0826,11.18,11.0826,11.1276,267300.0
2009-01-30 15:45:00,14.86,14.92,14.84,14.87,262300.0,11.1276,11.1725,11.1126,11.135,262300.0
2009-01-30 15:50:00,14.88,14.88,14.81,14.81,476800.0,11.1425,11.1425,11.0901,11.0901,476800.0
2009-01-30 15:55:00,14.81,14.86,14.78,14.83,389600.0,11.0901,11.1276,11.0676,11.1051,389600.0
2009-02-02 09:30:00,14.78,14.83,14.66,14.71,78100.0,11.0676,11.1051,10.9778,11.0152,78100.0
2009-02-02 09:35:00,14.7,15.0,14.68,14.97,131100.0,11.0077,11.2324,10.9928,11.2099,131100.0
2009-02-02 09:40:00,14.99,15.0,14.62,14.71,203900.0,11.2249,11.2324,10.9478,11.0152,203900.0
2009-02-02 09:45:00,14.71,14.75,14.69,14.69,93700.0,11.0152,11.0452,11.0002,11.0002,93700.0
2009-02-02 09:50:00,14.71,14.77,14.69,14.73,75600.0,11.0152,11.0602,11.0002,11.0302,75600.0
2009-02-02 09:55:00,14.72,14.73,14.68,14.68,50300.0,11.0227,11.0302,10.9928,10.9928,50300.0
2009-02-02 10:00:00,14.69,14.75,14.6,14.62,242600.0,11.0002,11.0452,10.9329,10.9478,242600.0
2009-02-02 10:05:00,14.62,14.72,14.59,14.72,130300.0,10.9478,11.0227,10.9254,11.0227,130300.0
2009-02-02 10:10:00,14.72,14.74,14.64,14.74,162300.0,11.0227,11.0377,10.9628,11.0377,162300.0
2009-02-02 10:15:00,14.74,14.79,14.69,14.73,172400.0,11.0377,11.0751,11.0002,11.0302,172400.0
2009-02-02 10:20:00,14.74,14.88,14.7,14.88,281100.0,11.0377,11.1425,11.0077,11.1425,281100.0
2009-02-02 10:25:00,14.88,14.88,14.62,14.65,902200.0,11.1425,11.1425,10.9478,10.9703,902200.0
2009-02-02 10:30:00,14.66,14.71,14.65,14.69,116100.0,10.9778,11.0152,10.9703,11.0002,116100.0
2009-02-02 10:35:00,14.7,14.74,14.68,14.7,216000.0,11.0077,11.0377,10.9928,11.0077,216000.0
2009-02-02 10:40:00,14.7,14.7,14.62,14.65,122100.0,11.0077,11.0077,10.9478,10.9703,122100.0
2009-02-02 10:45:00,14.64,14.68,14.55,14.6,231300.0,10.9628,10.9928,10.8954,10.9329,231300.0
2009-02-02 10:50:00,14.6,14.65,14.6,14.63,179000.0,10.9329,10.9703,10.9329,10.9553,179000.0
2009-02-02 10:55:00,14.63,14.64,14.56,14.56,274400.0,10.9553,10.9628,10.9029,10.9029,274400.0
2009-02-02 11:00:00,14.56,14.58,14.55,14.57,156000.0,10.9029,10.9179,10.8954,10.9104,156000.0
2009-02-02 11:05:00,14.58,14.58,14.46,14.5,240500.0,10.9179,10.9179,10.828,10.858,240500.0
2009-02-02 11:10:00,14.5,14.51,14.46,14.47,249500.0,10.858,10.8655,10.828,10.8355,249500.0
2009-02-02 11:15:00,14.47,14.52,14.45,14.51,289900.0,10.8355,10.8729,10.8205,10.8655,289900.0
2009-02-02 11:20:00,14.5,14.53,14.49,14.52,393000.0,10.858,10.8804,10.8505,10.8729,393000.0
2009-02-02 11:25:00,14.52,14.54,14.52,14.54,56700.0,10.8729,10.8879,10.8729,10.8879,56700.0
2009-02-02 11:30:00,14.55,14.55,14.48,14.5,325700.0,10.8954,10.8954,10.843,10.858,325700.0
2009-02-02 11:35:00,14.5,14.5,14.34,14.37,330300.0,10.858,10.858,10.7382,10.7606,330300.0
2009-02-02 11:40:00,14.37,14.5,14.36,14.5,253000.0,10.7606,10.858,10.7531,10.858,253000.0
2009-02-02 11:45:00,14.5,14.61,14.5,14.56,202800.0,10.858,10.9403,10.858,10.9029,202800.0
2009-02-02 11:50:00,14.56,14.63,14.55,14.61,114200.0,10.9029,10.9553,10.8954,10.9403,114200.0
2009-02-02 11:55:00,14.61,14.72,14.61,14.7,97000.0,10.9403,11.0227,10.9403,11.0077,97000.0
2009-02-02 12:00:00,14.71,14.8,14.7,14.78,106400.0,11.0152,11.0826,11.0077,11.0676,106400.0
2009-02-02 12:05:00,14.79,14.87,14.76,14.86,155600.0,11.0751,11.135,11.0527,11.1276,155600.0
2009-02-02 12:10:00,14.85,14.86,14.81,14.83,62600.0,11.1201,11.1276,11.0901,11.1051,62600.0
2009-02-02 12:15:00,14.83,14.89,14.8,14.86,85600.0,11.1051,11.15,11.0826,11.1276,85600.0
2009-02-02 12:20:00,14.86,14.87,14.82,14.82,50000.0,11.1276,11.135,11.0976,11.0976,50000.0
2009-02-02 12:25:00,14.82,14.88,14.82,14.87,48600.0,11.0976,11.1425,11.0976,11.135,48600.0
2009-02-02 12:30:00,14.88,14.99,14.88,14.99,151400.0,11.1425,11.2249,11.1425,11.2249,151400.0
2009-02-02 12:35:00,14.98,15.03,14.98,15.0,123000.0,11.2174,11.2549,11.2174,11.2324,123000.0
2009-02-02 12:40:00,15.0,15.01,14.98,14.99,55200.0,11.2324,11.2399,11.2174,11.2249,55200.0
2009-02-02 12:45:00,14.99,15.0,14.98,14.99,42000.0,11.2249,11.2324,11.2174,11.2249,42000.0
2009-02-02 12:50:00,14.99,15.0,14.95,14.99,100900.0,11.2249,11.2324,11.1949,11.2249,100900.0
2009-02-02 12:55:00,14.99,15.04,14.99,15.03,53900.0,11.2249,11.2623,11.2249,11.2549,53900.0
2009-02-02 13:00:00,15.04,15.04,15.02,15.03,47200.0,11.2623,11.2623,11.2474,11.2549,47200.0
2009-02-02 13:05:00,15.03,15.05,15.01,15.05,75600.0,11.2549,11.2698,11.2399,11.2698,75600.0
2009-02-02 13:10:00,15.05,15.12,15.05,15.11,195200.0,11.2698,11.3222,11.2698,11.3148,195200.0
2009-02-02 13:15:00,15.11,15.11,15.07,15.1,52400.0,11.3148,11.3148,11.2848,11.3073,52400.0
2009-02-02 13:20:00,15.1,15.14,15.09,15.13,101800.0,11.3073,11.3372,11.2998,11.3297,101800.0
2009-02-02 13:25:00,15.14,15.15,15.12,15.13,53300.0,11.3372,11.3447,11.3222,11.3297,53300.0
2009-02-02 13:30:00,15.14,15.15,15.09,15.15,156400.0,11.3372,11.3447,11.2998,11.3447,156400.0
2009-02-02 13:35:00,15.15,15.19,15.15,15.19,66800.0,11.3447,11.3747,11.3447,11.3747,66800.0
2009-02-02 13:40:00,15.19,15.23,15.18,15.22,63000.0,11.3747,11.4046,11.3672,11.3971,63000.0
2009-02-02 13:45:00,15.23,15.27,15.22,15.25,70000.0,11.4046,11.4346,11.3971,11.4196,70000.0
2009-02-02 13:50:00,15.24,15.25,15.12,15.13,115500.0,11.4121,11.4196,11.3222,11.3297,115500.0
2009-02-02 13:55:00,15.13,15.16,15.11,15.15,107400.0,11.3297,11.3522,11.3148,11.3447,107400.0
2009-02-02 14:00:00,15.15,15.16,15.07,15.09,81900.0,11.3447,11.3522,11.2848,11.2998,81900.0
2009-02-02 14:05:00,15.09,15.14,15.09,15.09,101400.0,11.2998,11.3372,11.2998,11.2998,101400.0
2009-02-02 14:10:00,15.09,15.13,15.08,15.11,79200.0,11.2998,11.3297,11.2923,11.3148,79200.0
2009-02-02 14:15:00,15.11,15.16,15.1,15.14,54600.0,11.3148,11.3522,11.3073,11.3372,54600.0
2009-02-02 14:20:00,15.14,15.14,15.04,15.04,47500.0,11.3372,11.3372,11.2623,11.2623,47500.0
2009-02-02 14:25:00,15.04,15.09,15.01,15.07,76600.0,11.2623,11.2998,11.2399,11.2848,76600.0
2009-02-02 14:30:00,15.07,15.1,15.06,15.08,78700.0,11.2848,11.3073,11.2773,11.2923,78700.0
2009-02-02 14:35:00,15.06,15.06,15.01,15.05,43700.0,11.2773,11.2773,11.2399,11.2698,43700.0
2009-02-02 14:40:00,15.05,15.14,15.05,15.14,119000.0,11.2698,11.3372,11.2698,11.3372,119000.0
2009-02-02 14:45:00,15.14,15.14,15.09,15.1,67000.0,11.3372,11.3372,11.2998,11.3073,67000.0
2009-02-02 14:50:00,15.1,15.1,15.07,15.1,65800.0,11.3073,11.3073,11.2848,11.3073,65800.0
2009-02-02 14:55:00,15.1,15.11,15.05,15.05,65700.0,11.3073,11.3148,11.2698,11.2698,65700.0
2009-02-02 15:00:00,15.04,15.08,15.0,15.08,174400.0,11.2623,11.2923,11.2324,11.2923,174400.0
2009-02-02 15:05:00,15.08,15.13,15.08,15.13,93700.0,11.2923,11.3297,11.2923,11.3297,93700.0
2009-02-02 15:10:00,15.12,15.12,15.06,15.08,119700.0,11.3222,11.3222,11.2773,11.2923,119700.0
2009-02-02 15:15:00,15.08,15.13,15.08,15.1,121300.0,11.2923,11.3297,11.2923,11.3073,121300.0
2009-02-02 15:20:00,15.11,15.17,15.09,15.11,123600.0,11.3148,11.3597,11.2998,11.3148,123600.0
2009-02-02 15:25:00,15.12,15.19,15.11,15.19,113800.0,11.3222,11.3747,11.3148,11.3747,113800.0
2009-02-02 15:30:00,15.19,15.24,15.18,15.23,183500.0,11.3747,11.4121,11.3672,11.4046,183500.0
2009-02-02 15:35:00,15.23,15.3,15.21,15.3,237000.0,11.4046,11.457,11.3896,11.457,237000.0
2009-02-02 15:40:00,15.3,15.37,15.26,15.28,208800.0,11.457,11.5095,11.4271,11.4421,208800.0
2009-02-02 15:45:00,15.28,15.3,15.16,15.17,338900.0,11.4421,11.457,11.3522,11.3597,338900.0
2009-02-02 15:50:00,15.18,15.27,15.18,15.26,392600.0,11.3672,11.4346,11.3672,11.4271,392600.0
2009-02-02 15:55:00,15.26,15.26,15.18,15.18,228800.0,11.4271,11.4271,11.3672,11.3672,228800.0
2009-02-03 09:30:00,15.01,15.39,15.0,15.11,56000.0,11.2399,11.5244,11.2324,11.3148,56000.0
2009-02-03 09:35:00,15.1,15.1,14.73,14.73,122100.0,11.3073,11.3073,11.0302,11.0302,122100.0
2009-02-03 09:40:00,14.73,14.87,14.64,14.79,137700.0,11.0302,11.135,10.9628,11.0751,137700.0
2009-02-03 09:45:00,14.79,14.79,14.67,14.77,37500.0,11.0751,11.0751,10.9853,11.0602,37500.0
2009-02-03 09:50:00,14.77,14.8,14.68,14.72,39300.0,11.0602,11.0826,10.9928,11.0227,39300.0
2009-02-03 09:55:00,14.71,14.73,14.65,14.71,32400.0,11.0152,11.0302,10.9703,11.0152,32400.0
2009-02-03 10:00:00,14.71,14.83,14.71,14.75,65900.0,11.0152,11.1051,11.0152,11.0452,65900.0
2009-02-03 10:05:00,14.75,14.85,14.75,14.78,44700.0,11.0452,11.1201,11.0452,11.0676,44700.0
2009-02-03 10:10:00,14.78,14.84,14.74,14.79,68500.0,11.0676,11.1126,11.0377,11.0751,68500.0
2009-02-03 10:15:00,14.8,14.85,14.73,14.73,78000.0,11.0826,11.1201,11.0302,11.0302,78000.0
2009-02-03 10:20:00,14.74,14.77,14.64,14.65,97200.0,11.0377,11.0602,10.9628,10.9703,97200.0
2009-02-03 10:25:00,14.65,14.8,14.62,14.79,108400.0,10.9703,11.0826,10.9478,11.0751,108400.0
2009-02-03 10:30:00,14.76,14.85,14.73,14.84,130800.0,11.0527,11.1201,11.0302,11.1126,130800.0
2009-02-03 10:35:00,14.84,14.95,14.84,14.9,87400.0,11.1126,11.1949,11.1126,11.1575,87400.0
2009-02-03 10:40:00,14.9,14.99,14.89,14.99,55600.0,11.1575,11.2249,11.15,11.2249,55600.0
2009-02-03 10:45:00,15.0,15.08,14.99,15.02,85100.0,11.2324,11.2923,11.2249,11.2474,85100.0
2009-02-03 10:50:00,15.03,15.09,15.02,15.03,87200.0,11.2549,11.2998,11.2474,11.2549,87200.0
2009-02-03 10:55:00,15.03,15.05,14.98,15.05,43000.0,11.2549,11.2698,11.2174,11.2698,43000.0
2009-02-03 11:00:00,15.05,15.09,15.01,15.07,32800.0,11.2698,11.2998,11.2399,11.2848,32800.0
2009-02-03 11:05:00,15.08,15.15,15.06,15.08,104500.0,11.2923,11.3447,11.2773,11.2923,104500.0
2009-02-03 11:10:00,15.09,15.1,15.05,15.06,56500.0,11.2998,11.3073,11.2698,11.2773,56500.0
2009-02-03 11:15:00,15.06,15.09,15.03,15.09,41200.0,11.2773,11.2998,11.2549,11.2998,41200.0
2009-02-03 11:20:00,15.08,15.18,15.07,15.14,99300.0,11.2923,11.3672,11.2848,11.3372,99300.0
2009-02-03 11:25:00,15.14,15.15,15.1,15.11,37700.0,11.3372,11.3447,11.3073,11.3148,37700.0
2009-02-03 11:30:00,15.11,15.14,15.09,15.13,66200.0,11.3148,11.3372,11.2998,11.3297,66200.0
2009-02-03 11:35:00,15.13,15.13,15.05,15.05,40500.0,11.3297,11.3297,11.2698,11.2698,40500.0
2009-02-03 11:40:00,15.04,15.06,15.01,15.06,47800.0,11.2623,11.2773,11.2399,11.2773,47800.0
2009-02-03 11:45:00,15.05,15.08,15.05,15.08,9700.0,11.2698,11.2923,11.2698,11.2923,9700.0
2009-02-03 11:50:00,15.07,15.09,15.06,15.08,14700.0,11.2848,11.2998,11.2773,11.2923,14700.0
2009-02-03 11:55:00,15.07,15.08,15.01,15.05,55800.0,11.2848,11.2923,11.2399,11.2698,55800.0
2009-02-03 12:00:00,15.04,15.1,15.04,15.1,25400.0,11.2623,11.3073,11.2623,11.3073,25400.0
2009-02-03 12:05:00,15.1,15.1,15.03,15.03,35500.0,11.3073,11.3073,11.2549,11.2549,35500.0
2009-02-03 12:10:00,15.03,15.03,14.97,14.97,81000.0,11.2549,11.2549,11.2099,11.2099,81000.0
2009-02-03 12:15:00,14.98,15.01,14.91,14.93,43800.0,11.2174,11.2399,11.165,11.18,43800.0
2009-02-03 12:20:00,14.93,14.95,14.91,14.91,57600.0,11.18,11.1949,11.165,11.165,57600.0
2009-02-03 12:25:00,14.92,14.97,14.91,14.97,157200.0,11.1725,11.2099,11.165,11.2099,157200.0
2009-02-03 12:30:00,14.96,14.97,14.91,14.91,85400.0,11.2024,11.2099,11.165,11.165,85400.0
2009-02-03 12:35:00,14.91,14.93,14.89,14.92,30100.0,11.165,11.18,11.15,11.1725,30100.0
2009-02-03 12:40:00,14.93,14.99,14.92,14.98,10200.0,11.18,11.2249,11.1725,11.2174,10200.0
2009-02-03 12:45:00,14.99,15.0,14.98,14.98,19000.0,11.2249,11.2324,11.2174,11.2174,19000.0
2009-02-03 12:50:00,14.98,15.02,14.97,14.99,31700.0,11.2174,11.2474,11.2099,11.2249,31700.0
2009-02-03 12:55:00,14.99,15.0,14.92,14.92,19700.0,11.2249,11.2324,11.1725,11.1725,19700.0
2009-02-03 13:00:00,14.92,14.92,14.89,14.9,21700.0,11.1725,11.1725,11.15,11.1575,21700.0
2009-02-03 13:05:00,14.9,14.94,14.9,14.94,11300.0,11.1575,11.1875,11.1575,11.1875,11300.0
2009-02-03 13:10:00,14.93,14.93,14.91,14.92,33900.0,11.18,11.18,11.165,11.1725,33900.0
2009-02-03 13:15:00,14.91,14.92,14.9,14.91,60200.0,11.165,11.1725,11.1575,11.165,60200.0
2009-02-03 13:20:00,14.91,14.92,14.89,14.9,38600.0,11.165,11.1725,11.15,11.1575,38600.0
2009-02-03 13:25:00,14.9,14.91,14.89,14.91,23000.0,11.1575,11.165,11.15,11.165,23000.0
2009-02-03 13:30:00,14.91,14.91,14.89,14.9,82200.0,11.165,11.165,11.15,11.1575,82200.0
2009-02-03 13:35:00,14.9,14.95,14.89,14.94,65900.0,11.1575,11.1949,11.15,11.1875,65900.0
2009-02-03 13:40:00,14.93,14.98,14.9,14.96,121700.0,11.18,11.2174,11.1575,11.2024,121700.0
2009-02-03 13:45:00,14.97,14.99,14.9,14.91,31300.0,11.2099,11.2249,11.1575,11.165,31300.0
2009-02-03 13:50:00,14.91,14.91,14.88,14.9,21100.0,11.165,11.165,11.1425,11.1575,21100.0
2009-02-03 13:55:00,14.9,14.92,14.89,14.91,33600.0,11.1575,11.1725,11.15,11.165,33600.0
2009-02-03 14:00:00,14.92,14.93,14.91,14.92,23600.0,11.1725,11.18,11.165,11.1725,23600.0
2009-02-03 14:05:00,14.92,15.06,14.92,15.05,67700.0,11.1725,11.2773,11.1725,11.2698,67700.0
2009-02-03 14:10:00,15.06,15.1,15.0,15.06,122200.0,11.2773,11.3073,11.2324,11.2773,122200.0
2009-02-03 14:15:00,15.06,15.1,15.04,15.08,31900.0,11.2773,11.3073,11.2623,11.2923,31900.0
2009-02-03 14:20:00,15.08,15.1,15.06,15.1,26600.0,11.2923,11.3073,11.2773,11.3073,26600.0
2009-02-03 14:25:00,15.1,15.12,15.06,15.08,66200.0,11.3073,11.3222,11.2773,11.2923,66200.0
2009-02-03 14:30:00,15.08,15.13,15.06,15.11,79300.0,11.2923,11.3297,11.2773,11.3148,79300.0
2009-02-03 14:35:00,15.12,15.17,15.11,15.11,34300.0,11.3222,11.3597,11.3148,11.3148,34300.0
2009-02-03 14:40:00,15.1,15.15,15.1,15.12,51400.0,11.3073,11.3447,11.3073,11.3222,51400.0
2009-02-03 14:45:00,15.13,15.17,15.11,15.11,34100.0,11.3297,11.3597,11.3148,11.3148,34100.0
2009-02-03 14:50:00,15.11,15.15,15.1,15.11,24800.0,11.3148,11.3447,11.3073,11.3148,24800.0
2009-02-03 14:55:00,15.1,15.13,15.08,15.13,38800.0,11.3073,11.3297,11.2923,11.3297,38800.0
2009-02-03 15:00:00,15.12,15.13,15.04,15.05,108300.0,11.3222,11.3297,11.2623,11.2698,108300.0
2009-02-03 15:05:00,15.05,15.15,15.05,15.15,51600.0,11.2698,11.3447,11.2698,11.3447,51600.0
2009-02-03 15:10:00,15.15,15.17,15.12,15.16,122600.0,11.3447,11.3597,11.3222,11.3522,122600.0
2009-02-03 15:15:00,15.16,15.24,15.15,15.19,106000.0,11.3522,11.4121,11.3447,11.3747,106000.0
2009-02-03 15:20:00,15.18,15.29,15.17,15.29,190600.0,11.3672,11.4495,11.3597,11.4495,190600.0
2009-02-03 15:25:00,15.28,15.33,15.27,15.31,233200.0,11.4421,11.4795,11.4346,11.4645,233200.0
2009-02-03 15:30:00,15.3,15.32,15.26,15.26,178900.0,11.457,11.472,11.4271,11.4271,178900.0
2009-02-03 15:35:00,15.26,15.32,15.25,15.32,99300.0,11.4271,11.472,11.4196,11.472,99300.0
2009-02-03 15:40:00,15.31,15.34,15.23,15.23,136700.0,11.4645,11.487,11.4046,11.4046,136700.0
2009-02-03 15:45:00,15.23,15.33,15.22,15.3,146900.0,11.4046,11.4795,11.3971,11.457,146900.0
2009-02-03 15:50:00,15.3,15.38,15.3,15.33,224300.0,11.457,11.5169,11.457,11.4795,224300.0
2009-02-03 15:55:00,15.32,15.36,15.28,15.3,209200.0,11.472,11.502,11.4421,11.457,209200.0
2009-02-04 09:30:00,15.23,15.4,15.23,15.38,125300.0,11.4046,11.5319,11.4046,11.5169,125300.0
2009-02-04 09:35:00,15.38,15.54,15.37,15.46,100600.0,11.5169,11.6368,11.5095,11.5768,100600.0
2009-02-04 09:40:00,15.47,15.68,15.46,15.56,146300.0,11.5843,11.7416,11.5768,11.6517,146300.0
2009-02-04 09:45:00,15.56,15.67,15.52,15.52,113000.0,11.6517,11.7341,11.6218,11.6218,113000.0
2009-02-04 09:50:00,15.51,15.59,15.45,15.59,70300.0,11.6143,11.6742,11.5694,11.6742,70300.0
2009-02-04 09:55:00,15.59,15.6,15.45,15.46,53900.0,11.6742,11.6817,11.5694,11.5768,53900.0
2009-02-04 10:00:00,15.47,15.52,15.47,15.5,146300.0,11.5843,11.6218,11.5843,11.6068,146300.0
2009-02-04 10:05:00,15.5,15.53,15.43,15.44,93700.0,11.6068,11.6293,11.5544,11.5619,93700.0
2009-02-04 10:10:00,15.44,15.58,15.44,15.53,99600.0,11.5619,11.6667,11.5619,11.6293,99600.0
2009-02-04 10:15:00,15.53,15.53,15.46,15.47,96700.0,11.6293,11.6293,11.5768,11.5843,96700.0
2009-02-04 10:20:00,15.46,15.48,15.43,15.45,98700.0,11.5768,11.5918,11.5544,11.5694,98700.0
2009-02-04 10:25:00,15.47,15.6,15.45,15.55,232000.0,11.5843,11.6817,11.5694,11.6442,232000.0
2009-02-04 10:30:00,15.55,15.7,15.54,15.65,252400.0,11.6442,11.7566,11.6368,11.7191,252400.0
2009-02-04 10:35:00,15.64,15.69,15.53,15.53,139800.0,11.7116,11.7491,11.6293,11.6293,139800.0
2009-02-04 10:40:00,15.54,15.54,15.5,15.53,83500.0,11.6368,11.6368,11.6068,11.6293,83500.0
2009-02-04 10:45:00,15.53,15.54,15.5,15.5,74400.0,11.6293,11.6368,11.6068,11.6068,74400.0
2009-02-04 10:50:00,15.5,15.53,15.5,15.5,36500.0,11.6068,11.6293,11.6068,11.6068,36500.0
2009-02-04 10:55:00,15.5,15.58,15.5,15.57,31200.0,11.6068,11.6667,11.6068,11.6592,31200.0
2009-02-04 11:00:00,15.56,15.57,15.52,15.54,65900.0,11.6517,11.6592,11.6218,11.6368,65900.0
2009-02-04 11:05:00,15.54,15.56,15.52,15.54,48400.0,11.6368,11.6517,11.6218,11.6368,48400.0
2009-02-04 11:10:00,15.54,15.55,15.5,15.53,23600.0,11.6368,11.6442,11.6068,11.6293,23600.0
2009-02-04 11:15:00,15.53,15.53,15.46,15.53,99800.0,11.6293,11.6293,11.5768,11.6293,99800.0
2009-02-04 11:20:00,15.52,15.54,15.47,15.52,217200.0,11.6218,11.6368,11.5843,11.6218,217200.0
2009-02-04 11:25:00,15.52,15.54,15.48,15.49,426800.0,11.6218,11.6368,11.5918,11.5993,426800.0
2009-02-04 11:30:00,15.49,15.53,15.49,15.52,37800.0,11.5993,11.6293,11.5993,11.6218,37800.0
2009-02-04 11:35:00,15.52,15.54,15.5,15.5,33000.0,11.6218,11.6368,11.6068,11.6068,33000.0
2009-02-04 11:40:00,15.5,15.53,15.5,15.52,38000.0,11.6068,11.6293,11.6068,11.6218,38000.0
2009-02-04 11:45:00,15.52,15.52,15.48,15.48,102200.0,11.6218,11.6218,11.5918,11.5918,102200.0
2009-02-04 11:50:00,15.48,15.54,15.48,15.52,61400.0,11.5918,11.6368,11.5918,11.6218,61400.0
2009-02-04 11:55:00,15.53,15.54,15.5,15.5,57400.0,11.6293,11.6368,11.6068,11.6068,57400.0
2009-02-04 12:00:00,15.49,15.57,15.49,15.57,39500.0,11.5993,11.6592,11.5993,11.6592,39500.0
2009-02-04 12:05:00,15.56,15.58,15.51,15.51,48500.0,11.6517,11.6667,11.6143,11.6143,48500.0
2009-02-04 12:10:00,15.51,15.54,15.51,15.51,41100.0,11.6143,11.6368,11.6143,11.6143,41100.0
2009-02-04 12:15:00,15.52,15.54,15.5,15.52,163200.0,11.6218,11.6368,11.6068,11.6218,163200.0
2009-02-04 12:20:00,15.51,15.53,15.43,15.44,138200.0,11.6143,11.6293,11.5544,11.5619,138200.0
2009-02-04 12:25:00,15.44,15.48,15.44,15.46,41700.0,11.5619,11.5918,11.5619,11.5768,41700.0
2009-02-04 12:30:00,15.46,15.49,15.46,15.49,14400.0,11.5768,11.5993,11.5768,11.5993,14400.0
2009-02-04 12:35:00,15.49,15.49,15.44,15.46,29000.0,11.5993,11.5993,11.5619,11.5768,29000.0
2009-02-04 12:40:00,15.45,15.46,15.41,15.42,113100.0,11.5694,11.5768,11.5394,11.5469,113100.0
2009-02-04 12:45:00,15.42,15.44,15.41,15.44,47000.0,11.5469,11.5619,11.5394,11.5619,47000.0
2009-02-04 12:50:00,15.44,15.45,15.37,15.37,32000.0,11.5619,11.5694,11.5095,11.5095,32000.0
2009-02-04 12:55:00,15.38,15.39,15.35,15.36,29200.0,11.5169,11.5244,11.4945,11.502,29200.0
2009-02-04 13:00:00,15.36,15.36,15.33,15.34,60800.0,11.502,11.502,11.4795,11.487,60800.0
2009-02-04 13:05:00,15.34,15.35,15.31,15.34,48000.0,11.487,11.4945,11.4645,11.487,48000.0
2009-02-04 13:10:00,15.34,15.35,15.3,15.31,30000.0,11.487,11.4945,11.457,11.4645,30000.0
2009-02-04 13:15:00,15.33,15.33,15.24,15.24,54600.0,11.4795,11.4795,11.4121,11.4121,54600.0
2009-02-04 13:20:00,15.25,15.27,15.24,15.26,29300.0,11.4196,11.4346,11.4121,11.4271,29300.0
2009-02-04 13:25:00,15.27,15.32,15.26,15.32,25700.0,11.4346,11.472,11.4271,11.472,25700.0
2009-02-04 13:30:00,15.32,15.34,15.3,15.3,57900.0,11.472,11.487,11.457,11.457,57900.0
2009-02-04 13:35:00,15.29,15.3,15.18,15.18,128000.0,11.4495,11.457,11.3672,11.3672,128000.0
2009-02-04 13:40:00,15.18,15.18,15.11,15.13,91900.0,11.3672,11.3672,11.3148,11.3297,91900.0
2009-02-04 13:45:00,15.13,15.13,15.05,15.05,84100.0,11.3297,11.3297,11.2698,11.2698,84100.0
2009-02-04 13:50:00,15.05,15.1,14.97,15.0,91000.0,11.2698,11.3073,11.2099,11.2324,91000.0
2009-02-04 13:55:00,15.0,15.11,14.99,15.1,72900.0,11.2324,11.3148,11.2249,11.3073,72900.0
2009-02-04 14:00:00,15.09,15.13,15.05,15.11,78500.0,11.2998,11.3297,11.2698,11.3148,78500.0
2009-02-04 14:05:00,15.1,15.11,15.0,15.0,74300.0,11.3073,11.3148,11.2324,11.2324,74300.0
2009-02-04 14:10:00,14.99,15.08,14.99,15.08,90900.0,11.2249,11.2923,11.2249,11.2923,90900.0
2009-02-04 14:15:00,15.07,15.11,15.06,15.07,82100.0,11.2848,11.3148,11.2773,11.2848,82100.0
2009-02-04 14:20:00,15.07,15.11,15.04,15.09,298100.0,11.2848,11.3148,11.2623,11.2998,298100.0
2009-02-04 14:25:00,15.09,15.17,15.08,15.16,161800.0,11.2998,11.3597,11.2923,11.3522,161800.0
2009-02-04 14:30:00,15.16,15.19,15.14,15.16,111000.0,11.3522,11.3747,11.3372,11.3522,111000.0
2009-02-04 14:35:00,15.17,15.26,15.16,15.25,141300.0,11.3597,11.4271,11.3522,11.4196,141300.0
2009-02-04 14:40:00,15.25,15.28,15.2,15.2,87200.0,11.4196,11.4421,11.3822,11.3822,87200.0
2009-02-04 14:45:00,15.21,15.25,15.18,15.21,94600.0,11.3896,11.4196,11.3672,11.3896,94600.0
2009-02-04 14:50:00,15.21,15.22,15.13,15.18,76700.0,11.3896,11.3971,11.3297,11.3672,76700.0
2009-02-04 14:55:00,15.18,15.28,15.13,15.26,115000.0,11.3672,11.4421,11.3297,11.4271,115000.0
2009-02-04 15:00:00,15.27,15.28,15.2,15.28,147800.0,11.4346,11.4421,11.3822,11.4421,147800.0
2009-02-04 15:05:00,15.28,15.3,15.21,15.23,103700.0,11.4421,11.457,11.3896,11.4046,103700.0
2009-02-04 15:10:00,15.24,15.25,15.17,15.18,138200.0,11.4121,11.4196,11.3597,11.3672,138200.0
2009-02-04 15:15:00,15.18,15.23,15.18,15.2,134000.0,11.3672,11.4046,11.3672,11.3822,134000.0
2009-02-04 15:20:00,15.2,15.2,15.11,15.14,125200.0,11.3822,11.3822,11.3148,11.3372,125200.0
2009-02-04 15:25:00,15.14,15.19,15.12,15.15,129900.0,11.3372,11.3747,11.3222,11.3447,129900.0
2009-02-04 15:30:00,15.15,15.17,15.11,15.13,180500.0,11.3447,11.3597,11.3148,11.3297,180500.0
2009-02-04 15:35:00,15.13,15.17,15.13,15.15,134200.0,11.3297,11.3597,11.3297,11.3447,134200.0
2009-02-04 15:40:00,15.15,15.17,15.09,15.1,360400.0,11.3447,11.3597,11.2998,11.3073,360400.0
2009-02-04 15:45:00,15.1,15.12,15.07,15.1,294500.0,11.3073,11.3222,11.2848,11.3073,294500.0
2009-02-04 15:50:00,15.09,15.14,15.05,15.06,289000.0,11.2998,11.3372,11.2698,11.2773,289000.0
2009-02-04 15:55:00,15.06,15.09,15.06,15.06,314000.0,11.2773,11.2998,11.2773,11.2773,314000.0
2009-02-05 09:30:00,14.85,14.85,14.71,14.75,96400.0,11.1201,11.1201,11.0152,11.0452,96400.0
2009-02-05 09:35:00,14.72,14.85,14.72,14.84,122800.0,11.0227,11.1201,11.0227,11.1126,122800.0
2009-02-05 09:40:00,14.85,14.94,14.83,14.89,80000.0,11.1201,11.1875,11.1051,11.15,80000.0
2009-02-05 09:45:00,14.88,14.98,14.86,14.95,63700.0,11.1425,11.2174,11.1276,11.1949,63700.0
2009-02-05 09:50:00,14.95,14.95,14.77,14.78,165700.0,11.1949,11.1949,11.0602,11.0676,165700.0
2009-02-05 09:55:00,14.77,14.78,14.71,14.77,150800.0,11.0602,11.0676,11.0152,11.0602,150800.0
2009-02-05 10:00:00,14.74,14.78,14.72,14.75,181400.0,11.0377,11.0676,11.0227,11.0452,181400.0
2009-02-05 10:05:00,14.76,14.76,14.66,14.69,165200.0,11.0527,11.0527,10.9778,11.0002,165200.0
2009-02-05 10:10:00,14.69,14.71,14.65,14.68,167100.0,11.0002,11.0152,10.9703,10.9928,167100.0
2009-02-05 10:15:00,14.68,14.85,14.68,14.85,201900.0,10.9928,11.1201,10.9928,11.1201,201900.0
2009-02-05 10:20:00,14.85,14.9,14.78,14.8,173600.0,11.1201,11.1575,11.0676,11.0826,173600.0
2009-02-05 10:25:00,14.8,14.81,14.72,14.78,116600.0,11.0826,11.0901,11.0227,11.0676,116600.0
2009-02-05 10:30:00,14.77,14.85,14.74,14.85,185000.0,11.0602,11.1201,11.0377,11.1201,185000.0
2009-02-05 10:35:00,14.85,14.9,14.81,14.87,104100.0,11.1201,11.1575,11.0901,11.135,104100.0
2009-02-05 10:40:00,14.87,14.9,14.85,14.9,158200.0,11.135,11.1575,11.1201,11.1575,158200.0
2009-02-05 10:45:00,14.9,15.0,14.9,15.0,173100.0,11.1575,11.2324,11.1575,11.2324,173100.0
2009-02-05 10:50:00,15.0,15.1,14.98,15.06,266100.0,11.2324,11.3073,11.2174,11.2773,266100.0
2009-02-05 10:55:00,15.07,15.21,15.07,15.11,199500.0,11.2848,11.3896,11.2848,11.3148,199500.0
2009-02-05 11:00:00,15.11,15.16,15.04,15.12,195500.0,11.3148,11.3522,11.2623,11.3222,195500.0
2009-02-05 11:05:00,15.12,15.17,15.06,15.1,220200.0,11.3222,11.3597,11.2773,11.3073,220200.0
2009-02-05 11:10:00,15.1,15.1,15.02,15.07,68400.0,11.3073,11.3073,11.2474,11.2848,68400.0
2009-02-05 11:15:00,15.08,15.12,15.05,15.1,86900.0,11.2923,11.3222,11.2698,11.3073,86900.0
2009-02-05 11:20:00,15.09,15.15,15.08,15.14,57000.0,11.2998,11.3447,11.2923,11.3372,57000.0
2009-02-05 11:25:00,15.13,15.18,15.12,15.15,34200.0,11.3297,11.3672,11.3222,11.3447,34200.0
2009-02-05 11:30:00,15.15,15.26,15.14,15.23,64100.0,11.3447,11.4271,11.3372,11.4046,64100.0
2009-02-05 11:35:00,15.23,15.27,15.18,15.21,68200.0,11.4046,11.4346,11.3672,11.3896,68200.0
2009-02-05 11:40:00,15.22,15.25,15.19,15.2,57800.0,11.3971,11.4196,11.3747,11.3822,57800.0
2009-02-05 11:45:00,15.2,15.21,15.18,15.19,53000.0,11.3822,11.3896,11.3672,11.3747,53000.0
2009-02-05 11:50:00,15.19,15.21,15.17,15.19,108300.0,11.3747,11.3896,11.3597,11.3747,108300.0
2009-02-05 11:55:00,15.18,15.24,15.18,15.21,56100.0,11.3672,11.4121,11.3672,11.3896,56100.0
2009-02-05 12:00:00,15.22,15.35,15.22,15.29,141500.0,11.3971,11.4945,11.3971,11.4495,141500.0
2009-02-05 12:05:00,15.29,15.36,15.28,15.33,88700.0,11.4495,11.502,11.4421,11.4795,88700.0
2009-02-05 12:10:00,15.33,15.42,15.32,15.32,57000.0,11.4795,11.5469,11.472,11.472,57000.0
2009-02-05 12:15:00,15.33,15.36,15.25,15.25,102900.0,11.4795,11.502,11.4196,11.4196,102900.0
2009-02-05 12:20:00,15.26,15.33,15.26,15.33,60400.0,11.4271,11.4795,11.4271,11.4795,60400.0
2009-02-05 12:25:00,15.34,15.35,15.26,15.26,54400.0,11.487,11.4945,11.4271,11.4271,54400.0
2009-02-05 12:30:00,15.26,15.27,15.16,15.17,101600.0,11.4271,11.4346,11.3522,11.3597,101600.0
2009-02-05 12:35:00,15.17,15.22,15.05,15.13,114600.0,11.3597,11.3971,11.2698,11.3297,114600.0
2009-02-05 12:40:00,15.12,15.13,15.1,15.12,91900.0,11.3222,11.3297,11.3073,11.3222,91900.0
2009-02-05 12:45:00,15.12,15.14,15.09,15.13,122500.0,11.3222,11.3372,11.2998,11.3297,122500.0
2009-02-05 12:50:00,15.12,15.13,15.07,15.1,134300.0,11.3222,11.3297,11.2848,11.3073,134300.0
2009-02-05 12:55:00,15.09,15.2,15.09,15.19,189700.0,11.2998,11.3822,11.2998,11.3747,189700.0
2009-02-05 13:00:00,15.19,15.29,15.17,15.29,205000.0,11.3747,11.4495,11.3597,11.4495,205000.0
2009-02-05 13:05:00,15.29,15.35,15.27,15.35,215900.0,11.4495,11.4945,11.4346,11.4945,215900.0
2009-02-05 13:10:00,15.35,15.41,15.34,15.38,110000.0,11.4945,11.5394,11.487,11.5169,110000.0
2009-02-05 13:15:00,15.37,15.37,15.29,15.3,120400.0,11.5095,11.5095,11.4495,11.457,120400.0
2009-02-05 13:20:00,15.3,15.32,15.27,15.28,39700.0,11.457,11.472,11.4346,11.4421,39700.0
2009-02-05 13:25:00,15.28,15.29,15.24,15.26,140300.0,11.4421,11.4495,11.4121,11.4271,140300.0
2009-02-05 13:30:00,15.26,15.27,15.25,15.26,179400.0,11.4271,11.4346,11.4196,11.4271,179400.0
2009-02-05 13:35:00,15.25,15.28,15.22,15.23,107500.0,11.4196,11.4421,11.3971,11.4046,107500.0
2009-02-05 13:40:00,15.23,15.31,15.2,15.31,115900.0,11.4046,11.4645,11.3822,11.4645,115900.0
2009-02-05 13:45:00,15.31,15.32,15.28,15.32,31900.0,11.4645,11.472,11.4421,11.472,31900.0
2009-02-05 13:50:00,15.32,15.33,15.29,15.33,45600.0,11.472,11.4795,11.4495,11.4795,45600.0
2009-02-05 13:55:00,15.33,15.33,15.23,15.23,116200.0,11.4795,11.4795,11.4046,11.4046,116200.0
2009-02-05 14:00:00,15.22,15.28,15.2,15.28,164000.0,11.3971,11.4421,11.3822,11.4421,164000.0
2009-02-05 14:05:00,15.28,15.31,15.26,15.28,92100.0,11.4421,11.4645,11.4271,11.4421,92100.0
2009-02-05 14:10:00,15.28,15.29,15.24,15.28,65300.0,11.4421,11.4495,11.4121,11.4421,65300.0
2009-02-05 14:15:00,15.28,15.3,15.24,15.25,240300.0,11.4421,11.457,11.4121,11.4196,240300.0
2009-02-05 14:20:00,15.25,15.32,15.25,15.3,94700.0,11.4196,11.472,11.4196,11.457,94700.0
2009-02-05 14:25:00,15.3,15.38,15.3,15.37,125500.0,11.457,11.5169,11.457,11.5095,125500.0
2009-02-05 14:30:00,15.38,15.39,15.35,15.36,109600.0,11.5169,11.5244,11.4945,11.502,109600.0
2009-02-05 14:35:00,15.35,15.42,15.35,15.4,113800.0,11.4945,11.5469,11.4945,11.5319,113800.0
2009-02-05 14:40:00,15.39,15.4,15.37,15.38,93400.0,11.5244,11.5319,11.5095,11.5169,93400.0
2009-02-05 14:45:00,15.39,15.42,15.36,15.36,179700.0,11.5244,11.5469,11.502,11.502,179700.0
2009-02-05 14:50:00,15.36,15.41,15.33,15.41,141800.0,11.502,11.5394,11.4795,11.5394,141800.0
2009-02-05 14:55:00,15.41,15.41,15.28,15.32,92100.0,11.5394,11.5394,11.4421,11.472,92100.0
2009-02-05 15:00:00,15.31,15.37,15.24,15.24,78500.0,11.4645,11.5095,11.4121,11.4121,78500.0
2009-02-05 15:05:00,15.24,15.32,15.21,15.28,190100.0,11.4121,11.472,11.3896,11.4421,190100.0
2009-02-05 15:10:00,15.29,15.34,15.28,15.31,77400.0,11.4495,11.487,11.4421,11.4645,77400.0
2009-02-05 15:15:00,15.32,15.36,15.28,15.3,65100.0,11.472,11.502,11.4421,11.457,65100.0
2009-02-05 15:20:00,15.3,15.34,15.26,15.27,187500.0,11.457,11.487,11.4271,11.4346,187500.0
2009-02-05 15:25:00,15.28,15.39,15.28,15.38,114900.0,11.4421,11.5244,11.4421,11.5169,114900.0
2009-02-05 15:30:00,15.38,15.4,15.28,15.33,71700.0,11.5169,11.5319,11.4421,11.4795,71700.0
2009-02-05 15:35:00,15.33,15.36,15.29,15.32,70300.0,11.4795,11.502,11.4495,11.472,70300.0
2009-02-05 15:40:00,15.32,15.38,15.32,15.38,149300.0,11.472,11.5169,11.472,11.5169,149300.0
2009-02-05 15:45:00,15.38,15.38,15.29,15.31,189300.0,11.5169,11.5169,11.4495,11.4645,189300.0
2009-02-05 15:50:00,15.31,15.38,15.31,15.33,271900.0,11.4645,11.5169,11.4645,11.4795,271900.0
2009-02-05 15:55:00,15.33,15.36,15.27,15.36,351900.0,11.4795,11.502,11.4346,11.502,351900.0
2009-02-06 09:30:00,15.2,15.58,15.2,15.46,97300.0,11.3822,11.6667,11.3822,11.5768,97300.0
2009-02-06 09:35:00,15.48,15.76,15.45,15.74,150500.0,11.5918,11.8015,11.5694,11.7865,150500.0
2009-02-06 09:40:00,15.74,15.76,15.61,15.62,52600.0,11.7865,11.8015,11.6892,11.6967,52600.0
2009-02-06 09:45:00,15.62,15.88,15.62,15.81,213500.0,11.6967,11.8914,11.6967,11.8389,213500.0
2009-02-06 09:50:00,15.82,15.82,15.71,15.75,53900.0,11.8464,11.8464,11.7641,11.794,53900.0
2009-02-06 09:55:00,15.76,15.78,15.66,15.72,86300.0,11.8015,11.8165,11.7266,11.7715,86300.0
2009-02-06 10:00:00,15.72,15.74,15.63,15.64,103300.0,11.7715,11.7865,11.7041,11.7116,103300.0
2009-02-06 10:05:00,15.64,15.67,15.59,15.59,53200.0,11.7116,11.7341,11.6742,11.6742,53200.0
2009-02-06 10:10:00,15.6,15.71,15.59,15.7,99700.0,11.6817,11.7641,11.6742,11.7566,99700.0
2009-02-06 10:15:00,15.7,15.74,15.59,15.62,104400.0,11.7566,11.7865,11.6742,11.6967,104400.0
2009-02-06 10:20:00,15.61,15.68,15.54,15.67,113700.0,11.6892,11.7416,11.6368,11.7341,113700.0
2009-02-06 10:25:00,15.67,15.68,15.62,15.68,114300.0,11.7341,11.7416,11.6967,11.7416,114300.0
2009-02-06 10:30:00,15.68,15.72,15.64,15.72,81400.0,11.7416,11.7715,11.7116,11.7715,81400.0
2009-02-06 10:35:00,15.72,15.78,15.7,15.78,73700.0,11.7715,11.8165,11.7566,11.8165,73700.0
2009-02-06 10:40:00,15.78,15.79,15.7,15.78,96900.0,11.8165,11.824,11.7566,11.8165,96900.0
2009-02-06 10:45:00,15.78,15.8,15.77,15.77,55700.0,11.8165,11.8314,11.809,11.809,55700.0
2009-02-06 10:50:00,15.77,15.89,15.77,15.88,99000.0,11.809,11.8988,11.809,11.8914,99000.0
2009-02-06 10:55:00,15.88,15.89,15.81,15.81,49300.0,11.8914,11.8988,11.8389,11.8389,49300.0
2009-02-06 11:00:00,15.82,15.82,15.79,15.81,39400.0,11.8464,11.8464,11.824,11.8389,39400.0
2009-02-06 11:05:00,15.8,15.89,15.79,15.86,68400.0,11.8314,11.8988,11.824,11.8764,68400.0
2009-02-06 11:10:00,15.86,15.91,15.85,15.9,57400.0,11.8764,11.9138,11.8689,11.9063,57400.0
2009-02-06 11:15:00,15.9,15.94,15.9,15.91,113000.0,11.9063,11.9363,11.9063,11.9138,113000.0
2009-02-06 11:20:00,15.91,15.91,15.84,15.87,42700.0,11.9138,11.9138,11.8614,11.8839,42700.0
2009-02-06 11:25:00,15.87,15.92,15.83,15.92,76600.0,11.8839,11.9213,11.8539,11.9213,76600.0
2009-02-06 11:30:00,15.92,15.95,15.84,15.85,144300.0,11.9213,11.9438,11.8614,11.8689,144300.0
2009-02-06 11:35:00,15.85,15.88,15.84,15.84,30100.0,11.8689,11.8914,11.8614,11.8614,30100.0
2009-02-06 11:40:00,15.84,15.87,15.83,15.87,22400.0,11.8614,11.8839,11.8539,11.8839,22400.0
2009-02-06 11:45:00,15.87,15.91,15.86,15.88,38700.0,11.8839,11.9138,11.8764,11.8914,38700.0
2009-02-06 11:50:00,15.88,15.9,15.87,15.9,25800.0,11.8914,11.9063,11.8839,11.9063,25800.0
2009-02-06 11:55:00,15.89,15.95,15.89,15.93,36000.0,11.8988,11.9438,11.8988,11.9288,36000.0
2009-02-06 12:00:00,15.92,15.92,15.84,15.85,21300.0,11.9213,11.9213,11.8614,11.8689,21300.0
2009-02-06 12:05:00,15.84,15.86,15.84,15.85,13800.0,11.8614,11.8764,11.8614,11.8689,13800.0
2009-02-06 12:10:00,15.85,15.87,15.8,15.83,48700.0,11.8689,11.8839,11.8314,11.8539,48700.0
2009-02-06 12:15:00,15.83,15.83,15.77,15.78,99100.0,11.8539,11.8539,11.809,11.8165,99100.0
2009-02-06 12:20:00,15.78,15.85,15.78,15.81,90600.0,11.8165,11.8689,11.8165,11.8389,90600.0
2009-02-06 12:25:00,15.81,15.81,15.77,15.77,42500.0,11.8389,11.8389,11.809,11.809,42500.0
2009-02-06 12:30:00,15.78,15.83,15.78,15.83,23400.0,11.8165,11.8539,11.8165,11.8539,23400.0
2009-02-06 12:35:00,15.84,15.88,15.83,15.88,39000.0,11.8614,11.8914,11.8539,11.8914,39000.0
2009-02-06 12:40:00,15.88,15.88,15.85,15.87,63100.0,11.8914,11.8914,11.8689,11.8839,63100.0
2009-02-06 12:45:00,15.87,15.88,15.87,15.88,11700.0,11.8839,11.8914,11.8839,11.8914,11700.0
2009-02-06 12:50:00,15.87,15.88,15.83,15.87,37600.0,11.8839,11.8914,11.8539,11.8839,37600.0
2009-02-06 12:55:00,15.86,15.88,15.85,15.85,26500.0,11.8764,11.8914,11.8689,11.8689,26500.0
2009-02-06 13:00:00,15.85,15.88,15.85,15.87,50200.0,11.8689,11.8914,11.8689,11.8839,50200.0
2009-02-06 13:05:00,15.87,15.95,15.87,15.94,38700.0,11.8839,11.9438,11.8839,11.9363,38700.0
2009-02-06 13:10:00,15.95,15.95,15.93,15.95,27400.0,11.9438,11.9438,11.9288,11.9438,27400.0
2009-02-06 13:15:00,15.96,16.03,15.94,16.03,190500.0,11.9513,12.0037,11.9363,12.0037,190500.0
2009-02-06 13:20:00,16.02,16.08,16.0,16.07,91700.0,11.9962,12.0411,11.9812,12.0336,91700.0
2009-02-06 13:25:00,16.06,16.08,16.02,16.04,184000.0,12.0261,12.0411,11.9962,12.0112,184000.0
2009-02-06 13:30:00,16.04,16.09,16.03,16.04,306300.0,12.0112,12.0486,12.0037,12.0112,306300.0
2009-02-06 13:35:00,16.04,16.08,16.02,16.07,31900.0,12.0112,12.0411,11.9962,12.0336,31900.0
2009-02-06 13:40:00,16.07,16.07,16.03,16.03,52300.0,12.0336,12.0336,12.0037,12.0037,52300.0
2009-02-06 13:45:00,16.04,16.05,16.03,16.03,71400.0,12.0112,12.0187,12.0037,12.0037,71400.0
2009-02-06 13:50:00,16.03,16.03,15.99,16.01,109200.0,12.0037,12.0037,11.9737,11.9887,109200.0
2009-02-06 13:55:00,16.0,16.01,15.98,16.01,165500.0,11.9812,11.9887,11.9662,11.9887,165500.0
2009-02-06 14:00:00,16.01,16.01,15.93,15.95,134900.0,11.9887,11.9887,11.9288,11.9438,134900.0
2009-02-06 14:05:00,15.95,15.97,15.92,15.96,59300.0,11.9438,11.9587,11.9213,11.9513,59300.0
2009-02-06 14:10:00,15.96,15.99,15.93,15.99,110700.0,11.9513,11.9737,11.9288,11.9737,110700.0
2009-02-06 14:15:00,15.99,16.0,15.92,15.95,58800.0,11.9737,11.9812,11.9213,11.9438,58800.0
2009-02-06 14:20:00,15.95,15.98,15.89,15.98,322300.0,11.9438,11.9662,11.8988,11.9662,322300.0
2009-02-06 14:25:00,15.98,16.0,15.9,15.92,244600.0,11.9662,11.9812,11.9063,11.9213,244600.0
2009-02-06 14:30:00,15.92,16.03,15.92,16.02,169900.0,11.9213,12.0037,11.9213,11.9962,169900.0
2009-02-06 14:35:00,16.03,16.06,15.98,15.99,43800.0,12.0037,12.0261,11.9662,11.9737,43800.0
2009-02-06 14:40:00,15.98,16.0,15.94,15.94,152000.0,11.9662,11.9812,11.9363,11.9363,152000.0
2009-02-06 14:45:00,15.94,16.0,15.94,15.98,73400.0,11.9363,11.9812,11.9363,11.9662,73400.0
2009-02-06 14:50:00,15.98,15.99,15.95,15.97,82400.0,11.9662,11.9737,11.9438,11.9587,82400.0
2009-02-06 14:55:00,15.98,16.0,15.97,15.98,38600.0,11.9662,11.9812,11.9587,11.9662,38600.0
2009-02-06 15:00:00,15.98,15.99,15.92,15.92,74300.0,11.9662,11.9737,11.9213,11.9213,74300.0
2009-02-06 15:05:00,15.92,15.93,15.88,15.9,113700.0,11.9213,11.9288,11.8914,11.9063,113700.0
2009-02-06 15:10:00,15.9,15.96,15.86,15.96,187400.0,11.9063,11.9513,11.8764,11.9513,187400.0
2009-02-06 15:15:00,15.96,16.02,15.96,16.01,321800.0,11.9513,11.9962,11.9513,11.9887,321800.0
2009-02-06 15:20:00,16.02,16.03,16.01,16.02,92000.0,11.9962,12.0037,11.9887,11.9962,92000.0
2009-02-06 15:25:00,16.03,16.07,15.98,16.05,229000.0,12.0037,12.0336,11.9662,12.0187,229000.0
2009-02-06 15:30:00,16.06,16.06,16.0,16.01,87700.0,12.0261,12.0261,11.9812,11.9887,87700.0
2009-02-06 15:35:00,16.0,16.08,16.0,16.06,115200.0,11.9812,12.0411,11.9812,12.0261,115200.0
2009-02-06 15:40:00,16.05,16.17,16.05,16.16,266200.0,12.0187,12.1085,12.0187,12.101,266200.0
2009-02-06 15:45:00,16.16,16.21,16.14,16.21,479600.0,12.101,12.1385,12.086,12.1385,479600.0
2009-02-06 15:50:00,16.2,16.26,16.14,16.18,572200.0,12.131,12.1759,12.086,12.116,572200.0
2009-02-06 15:55:00,16.17,16.19,16.07,16.13,534900.0,12.1085,12.1235,12.0336,12.0786,534900.0
2009-02-09 09:30:00,16.38,16.41,16.15,16.16,487200.0,12.2658,12.2882,12.0935,12.101,487200.0
2009-02-09 09:35:00,16.15,16.27,16.05,16.05,173700.0,12.0935,12.1834,12.0187,12.0187,173700.0
2009-02-09 09:40:00,16.05,16.09,15.95,16.01,188400.0,12.0187,12.0486,11.9438,11.9887,188400.0
2009-02-09 09:45:00,16.02,16.02,15.85,15.9,280800.0,11.9962,11.9962,11.8689,11.9063,280800.0
2009-02-09 09:50:00,15.89,16.04,15.87,16.01,224800.0,11.8988,12.0112,11.8839,11.9887,224800.0
2009-02-09 09:55:00,16.01,16.01,15.91,15.91,150300.0,11.9887,11.9887,11.9138,11.9138,150300.0
2009-02-09 10:00:00,15.91,15.94,15.9,15.91,196700.0,11.9138,11.9363,11.9063,11.9138,196700.0
2009-02-09 10:05:00,15.91,16.13,15.89,16.13,473100.0,11.9138,12.0786,11.8988,12.0786,473100.0
2009-02-09 10:10:00,16.13,16.13,16.03,16.03,136800.0,12.0786,12.0786,12.0037,12.0037,136800.0
2009-02-09 10:15:00,16.02,16.04,16.0,16.0,106600.0,11.9962,12.0112,11.9812,11.9812,106600.0
2009-02-09 10:20:00,16.0,16.1,16.0,16.1,276600.0,11.9812,12.0561,11.9812,12.0561,276600.0
2009-02-09 10:25:00,16.1,16.1,16.05,16.1,110200.0,12.0561,12.0561,12.0187,12.0561,110200.0
2009-02-09 10:30:00,16.09,16.31,16.09,16.28,543500.0,12.0486,12.2133,12.0486,12.1909,543500.0
2009-02-09 10:35:00,16.28,16.41,16.28,16.37,266100.0,12.1909,12.2882,12.1909,12.2583,266100.0
2009-02-09 10:40:00,16.37,16.47,16.35,16.35,116200.0,12.2583,12.3332,12.2433,12.2433,116200.0
2009-02-09 10:45:00,16.36,16.5,16.3,16.47,188200.0,12.2508,12.3556,12.2059,12.3332,188200.0
2009-02-09 10:50:00,16.46,16.5,16.4,16.47,140600.0,12.3257,12.3556,12.2807,12.3332,140600.0
2009-02-09 10:55:00,16.47,16.51,16.46,16.48,246900.0,12.3332,12.3631,12.3257,12.3406,246900.0
2009-02-09 11:00:00,16.48,16.5,16.46,16.47,122800.0,12.3406,12.3556,12.3257,12.3332,122800.0
2009-02-09 11:05:00,16.47,16.47,16.37,16.44,140600.0,12.3332,12.3332,12.2583,12.3107,140600.0
2009-02-09 11:10:00,16.45,16.47,16.38,16.39,73900.0,12.3182,12.3332,12.2658,12.2733,73900.0
2009-02-09 11:15:00,16.4,16.41,16.23,16.28,197700.0,12.2807,12.2882,12.1534,12.1909,197700.0
2009-02-09 11:20:00,16.28,16.33,16.26,16.28,75000.0,12.1909,12.2283,12.1759,12.1909,75000.0
2009-02-09 11:25:00,16.28,16.39,16.28,16.39,78900.0,12.1909,12.2733,12.1909,12.2733,78900.0
2009-02-09 11:30:00,16.39,16.4,16.29,16.36,90300.0,12.2733,12.2807,12.1984,12.2508,90300.0
2009-02-09 11:35:00,16.36,16.4,16.34,16.4,54400.0,12.2508,12.2807,12.2358,12.2807,54400.0
2009-02-09 11:40:00,16.39,16.39,16.31,16.32,87500.0,12.2733,12.2733,12.2133,12.2208,87500.0
2009-02-09 11:45:00,16.33,16.38,16.31,16.34,74400.0,12.2283,12.2658,12.2133,12.2358,74400.0
2009-02-09 11:50:00,16.35,16.42,16.35,16.38,193000.0,12.2433,12.2957,12.2433,12.2658,193000.0
2009-02-09 11:55:00,16.38,16.45,16.38,16.45,141100.0,12.2658,12.3182,12.2658,12.3182,141100.0
2009-02-09 12:00:00,16.45,16.48,16.44,16.48,116900.0,12.3182,12.3406,12.3107,12.3406,116900.0
2009-02-09 12:05:00,16.48,16.48,16.43,16.46,138400.0,12.3406,12.3406,12.3032,12.3257,138400.0
2009-02-09 12:10:00,16.45,16.51,16.44,16.47,129200.0,12.3182,12.3631,12.3107,12.3332,129200.0
2009-02-09 12:15:00,16.47,16.55,16.47,16.53,165600.0,12.3332,12.3931,12.3332,12.3781,165600.0
2009-02-09 12:20:00,16.53,16.53,16.5,16.51,60600.0,12.3781,12.3781,12.3556,12.3631,60600.0
2009-02-09 12:25:00,16.5,16.6,16.5,16.57,71500.0,12.3556,12.4305,12.3556,12.408,71500.0
2009-02-09 12:30:00,16.57,16.6,16.57,16.59,52900.0,12.408,12.4305,12.408,12.423,52900.0
2009-02-09 12:35:00,16.58,16.59,16.53,16.55,79500.0,12.4155,12.423,12.3781,12.3931,79500.0
2009-02-09 12:40:00,16.55,16.57,16.44,16.45,85000.0,12.3931,12.408,12.3107,12.3182,85000.0
2009-02-09 12:45:00,16.44,16.48,16.43,16.48,74400.0,12.3107,12.3406,12.3032,12.3406,74400.0
2009-02-09 12:50:00,16.49,16.68,16.49,16.64,180400.0,12.3481,12.4904,12.3481,12.4605,180400.0
2009-02-09 12:55:00,16.63,16.64,16.6,16.62,57100.0,12.453,12.4605,12.4305,12.4455,57100.0
2009-02-09 13:00:00,16.61,16.72,16.61,16.67,191100.0,12.438,12.5204,12.438,12.4829,191100.0
2009-02-09 13:05:00,16.67,16.74,16.67,16.69,79400.0,12.4829,12.5353,12.4829,12.4979,79400.0
2009-02-09 13:10:00,16.69,16.69,16.6,16.61,258500.0,12.4979,12.4979,12.4305,12.438,258500.0
2009-02-09 13:15:00,16.62,16.69,16.58,16.58,230700.0,12.4455,12.4979,12.4155,12.4155,230700.0
2009-02-09 13:20:00,16.58,16.59,16.52,16.53,194700.0,12.4155,12.423,12.3706,12.3781,194700.0
2009-02-09 13:25:00,16.52,16.53,16.49,16.5,83400.0,12.3706,12.3781,12.3481,12.3556,83400.0
2009-02-09 13:30:00,16.5,16.5,16.33,16.34,264200.0,12.3556,12.3556,12.2283,12.2358,264200.0
2009-02-09 13:35:00,16.33,16.37,16.3,16.35,218000.0,12.2283,12.2583,12.2059,12.2433,218000.0
2009-02-09 13:40:00,16.35,16.39,16.33,16.34,92200.0,12.2433,12.2733,12.2283,12.2358,92200.0
2009-02-09 13:45:00,16.34,16.42,16.32,16.42,141400.0,12.2358,12.2957,12.2208,12.2957,141400.0
2009-02-09 13:50:00,16.42,16.42,16.36,16.37,86200.0,12.2957,12.2957,12.2508,12.2583,86200.0
2009-02-09 13:55:00,16.36,16.4,16.31,16.36,192500.0,12.2508,12.2807,12.2133,12.2508,192500.0
2009-02-09 14:00:00,16.36,16.4,16.32,16.37,232600.0,12.2508,12.2807,12.2208,12.2583,232600.0
2009-02-09 14:05:00,16.36,16.4,16.35,16.4,79600.0,12.2508,12.2807,12.2433,12.2807,79600.0
2009-02-09 14:10:00,16.4,16.4,16.34,16.34,198400.0,12.2807,12.2807,12.2358,12.2358,198400.0
2009-02-09 14:15:00,16.34,16.34,16.28,16.29,503000.0,12.2358,12.2358,12.1909,12.1984,503000.0
2009-02-09 14:20:00,16.29,16.33,16.27,16.3,101900.0,12.1984,12.2283,12.1834,12.2059,101900.0
2009-02-09 14:25:00,16.3,16.31,16.2,16.22,219500.0,12.2059,12.2133,12.131,12.146,219500.0
2009-02-09 14:30:00,16.22,16.29,16.18,16.29,260000.0,12.146,12.1984,12.116,12.1984,260000.0
2009-02-09 14:35:00,16.29,16.32,16.29,16.3,62100.0,12.1984,12.2208,12.1984,12.2059,62100.0
2009-02-09 14:40:00,16.31,16.33,16.28,16.28,123600.0,12.2133,12.2283,12.1909,12.1909,123600.0
2009-02-09 14:45:00,16.28,16.29,16.24,16.24,192400.0,12.1909,12.1984,12.1609,12.1609,192400.0
2009-02-09 14:50:00,16.25,16.3,16.2,16.25,275000.0,12.1684,12.2059,12.131,12.1684,275000.0
2009-02-09 14:55:00,16.25,16.3,16.19,16.27,165100.0,12.1684,12.2059,12.1235,12.1834,165100.0
2009-02-09 15:00:00,16.26,16.29,16.24,16.27,74800.0,12.1759,12.1984,12.1609,12.1834,74800.0
2009-02-09 15:05:00,16.28,16.3,16.24,16.3,165700.0,12.1909,12.2059,12.1609,12.2059,165700.0
2009-02-09 15:10:00,16.29,16.34,16.24,16.33,170800.0,12.1984,12.2358,12.1609,12.2283,170800.0
2009-02-09 15:15:00,16.33,16.39,16.3,16.36,115800.0,12.2283,12.2733,12.2059,12.2508,115800.0
2009-02-09 15:20:00,16.37,16.44,16.36,16.42,186000.0,12.2583,12.3107,12.2508,12.2957,186000.0
2009-02-09 15:25:00,16.41,16.43,16.35,16.35,168500.0,12.2882,12.3032,12.2433,12.2433,168500.0
2009-02-09 15:30:00,16.36,16.41,16.31,16.33,189500.0,12.2508,12.2882,12.2133,12.2283,189500.0
2009-02-09 15:35:00,16.35,16.4,16.3,16.3,169200.0,12.2433,12.2807,12.2059,12.2059,169200.0
2009-02-09 15:40:00,16.29,16.35,16.29,16.33,224900.0,12.1984,12.2433,12.1984,12.2283,224900.0
2009-02-09 15:45:00,16.33,16.36,16.27,16.34,200000.0,12.2283,12.2508,12.1834,12.2358,200000.0
2009-02-09 15:50:00,16.35,16.37,16.31,16.34,261100.0,12.2433,12.2583,12.2133,12.2358,261100.0
2009-02-09 15:55:00,16.33,16.37,16.3,16.3,484900.0,12.2283,12.2583,12.2059,12.2059,484900.0
2009-02-10 09:30:00,15.97,16.08,15.9,16.01,223700.0,11.9587,12.0411,11.9063,11.9887,223700.0
2009-02-10 09:35:00,16.01,16.2,16.0,16.11,118600.0,11.9887,12.131,11.9812,12.0636,118600.0
2009-02-10 09:40:00,16.11,16.19,16.06,16.09,126300.0,12.0636,12.1235,12.0261,12.0486,126300.0
2009-02-10 09:45:00,16.09,16.2,16.08,16.11,146300.0,12.0486,12.131,12.0411,12.0636,146300.0
2009-02-10 09:50:00,16.11,16.2,16.02,16.02,119300.0,12.0636,12.131,11.9962,11.9962,119300.0
2009-02-10 09:55:00,16.03,16.07,15.94,15.95,127600.0,12.0037,12.0336,11.9363,11.9438,127600.0
2009-02-10 10:00:00,15.94,16.02,15.9,16.0,268000.0,11.9363,11.9962,11.9063,11.9812,268000.0
2009-02-10 10:05:00,16.0,16.01,15.85,15.9,233100.0,11.9812,11.9887,11.8689,11.9063,233100.0
2009-02-10 10:10:00,15.9,15.9,15.55,15.59,480300.0,11.9063,11.9063,11.6442,11.6742,480300.0
2009-02-10 10:15:00,15.59,15.75,15.56,15.59,615200.0,11.6742,11.794,11.6517,11.6742,615200.0
2009-02-10 10:20:00,15.59,15.6,15.38,15.4,354700.0,11.6742,11.6817,11.5169,11.5319,354700.0
2009-02-10 10:25:00,15.4,15.43,15.34,15.4,313700.0,11.5319,11.5544,11.487,11.5319,313700.0
2009-02-10 10:30:00,15.4,15.54,15.4,15.44,201400.0,11.5319,11.6368,11.5319,11.5619,201400.0
2009-02-10 10:35:00,15.43,15.45,15.31,15.39,242800.0,11.5544,11.5694,11.4645,11.5244,242800.0
2009-02-10 10:40:00,15.4,15.5,15.35,15.41,194100.0,11.5319,11.6068,11.4945,11.5394,194100.0
2009-02-10 10:45:00,15.42,15.59,15.42,15.58,158600.0,11.5469,11.6742,11.5469,11.6667,158600.0
2009-02-10 10:50:00,15.59,15.6,15.49,15.51,252200.0,11.6742,11.6817,11.5993,11.6143,252200.0
2009-02-10 10:55:00,15.5,15.56,15.47,15.52,142400.0,11.6068,11.6517,11.5843,11.6218,142400.0
2009-02-10 11:00:00,15.52,15.58,15.47,15.5,333200.0,11.6218,11.6667,11.5843,11.6068,333200.0
2009-02-10 11:05:00,15.5,15.54,15.27,15.33,360600.0,11.6068,11.6368,11.4346,11.4795,360600.0
2009-02-10 11:10:00,15.34,15.36,15.26,15.29,188100.0,11.487,11.502,11.4271,11.4495,188100.0
2009-02-10 11:15:00,15.28,15.35,15.28,15.33,188400.0,11.4421,11.4945,11.4421,11.4795,188400.0
2009-02-10 11:20:00,15.34,15.51,15.34,15.48,281200.0,11.487,11.6143,11.487,11.5918,281200.0
2009-02-10 11:25:00,15.48,15.51,15.43,15.48,304300.0,11.5918,11.6143,11.5544,11.5918,304300.0
2009-02-10 11:30:00,15.48,15.48,15.34,15.35,258700.0,11.5918,11.5918,11.487,11.4945,258700.0
2009-02-10 11:35:00,15.35,15.38,15.28,15.31,364300.0,11.4945,11.5169,11.4421,11.4645,364300.0
2009-02-10 11:40:00,15.32,15.37,15.29,15.35,96600.0,11.472,11.5095,11.4495,11.4945,96600.0
2009-02-10 11:45:00,15.36,15.42,15.27,15.32,151200.0,11.502,11.5469,11.4346,11.472,151200.0
2009-02-10 11:50:00,15.32,15.35,15.27,15.35,55200.0,11.472,11.4945,11.4346,11.4945,55200.0
2009-02-10 11:55:00,15.35,15.41,15.32,15.41,106000.0,11.4945,11.5394,11.472,11.5394,106000.0
2009-02-10 12:00:00,15.41,15.42,15.34,15.39,81600.0,11.5394,11.5469,11.487,11.5244,81600.0
2009-02-10 12:05:00,15.37,15.4,15.35,15.35,170000.0,11.5095,11.5319,11.4945,11.4945,170000.0
2009-02-10 12:10:00,15.36,15.38,15.33,15.33,107300.0,11.502,11.5169,11.4795,11.4795,107300.0
2009-02-10 12:15:00,15.34,15.36,15.32,15.33,81500.0,11.487,11.502,11.472,11.4795,81500.0
2009-02-10 12:20:00,15.33,15.35,15.29,15.32,91400.0,11.4795,11.4945,11.4495,11.472,91400.0
2009-02-10 12:25:00,15.34,15.35,15.29,15.31,65100.0,11.487,11.4945,11.4495,11.4645,65100.0
2009-02-10 12:30:00,15.31,15.31,15.25,15.28,109300.0,11.4645,11.4645,11.4196,11.4421,109300.0
2009-02-10 12:35:00,15.27,15.32,15.25,15.27,171000.0,11.4346,11.472,11.4196,11.4346,171000.0
2009-02-10 12:40:00,15.27,15.29,15.25,15.28,106100.0,11.4346,11.4495,11.4196,11.4421,106100.0
2009-02-10 12:45:00,15.28,15.28,15.18,15.19,204000.0,11.4421,11.4421,11.3672,11.3747,204000.0
2009-02-10 12:50:00,15.19,15.28,15.19,15.24,175600.0,11.3747,11.4421,11.3747,11.4121,175600.0
2009-02-10 12:55:00,15.25,15.25,15.21,15.22,36300.0,11.4196,11.4196,11.3896,11.3971,36300.0
2009-02-10 13:00:00,15.22,15.22,15.08,15.12,86400.0,11.3971,11.3971,11.2923,11.3222,86400.0
2009-02-10 13:05:00,15.11,15.14,14.97,15.0,227500.0,11.3148,11.3372,11.2099,11.2324,227500.0
2009-02-10 13:10:00,15.0,15.01,14.94,15.0,91800.0,11.2324,11.2399,11.1875,11.2324,91800.0
2009-02-10 13:15:00,15.0,15.01,14.93,14.97,129300.0,11.2324,11.2399,11.18,11.2099,129300.0
2009-02-10 13:20:00,14.97,14.97,14.83,14.91,112100.0,11.2099,11.2099,11.1051,11.165,112100.0
2009-02-10 13:25:00,14.92,14.99,14.9,14.94,327400.0,11.1725,11.2249,11.1575,11.1875,327400.0
2009-02-10 13:30:00,14.94,15.0,14.92,14.99,107700.0,11.1875,11.2324,11.1725,11.2249,107700.0
2009-02-10 13:35:00,15.0,15.03,14.98,15.03,188000.0,11.2324,11.2549,11.2174,11.2549,188000.0
2009-02-10 13:40:00,15.03,15.07,15.01,15.05,75500.0,11.2549,11.2848,11.2399,11.2698,75500.0
2009-02-10 13:45:00,15.06,15.14,15.05,15.09,133500.0,11.2773,11.3372,11.2698,11.2998,133500.0
2009-02-10 13:50:00,15.1,15.13,15.06,15.06,156100.0,11.3073,11.3297,11.2773,11.2773,156100.0
2009-02-10 13:55:00,15.06,15.1,15.05,15.06,56000.0,11.2773,11.3073,11.2698,11.2773,56000.0
2009-02-10 14:00:00,15.05,15.15,15.02,15.11,54800.0,11.2698,11.3447,11.2474,11.3148,54800.0
2009-02-10 14:05:00,15.11,15.15,15.11,15.13,72600.0,11.3148,11.3447,11.3148,11.3297,72600.0
2009-02-10 14:10:00,15.14,15.15,15.1,15.1,79300.0,11.3372,11.3447,11.3073,11.3073,79300.0
2009-02-10 14:15:00,15.1,15.15,15.1,15.15,74300.0,11.3073,11.3447,11.3073,11.3447,74300.0
2009-02-10 14:20:00,15.15,15.16,15.05,15.09,116500.0,11.3447,11.3522,11.2698,11.2998,116500.0
2009-02-10 14:25:00,15.09,15.1,15.01,15.01,63300.0,11.2998,11.3073,11.2399,11.2399,63300.0
2009-02-10 14:30:00,15.02,15.02,14.92,15.0,208400.0,11.2474,11.2474,11.1725,11.2324,208400.0
2009-02-10 14:35:00,15.0,15.03,14.98,15.03,232200.0,11.2324,11.2549,11.2174,11.2549,232200.0
2009-02-10 14:40:00,15.03,15.08,15.02,15.07,74500.0,11.2549,11.2923,11.2474,11.2848,74500.0
2009-02-10 14:45:00,15.07,15.09,15.05,15.05,59100.0,11.2848,11.2998,11.2698,11.2698,59100.0
2009-02-10 14:50:00,15.05,15.08,15.02,15.03,125200.0,11.2698,11.2923,11.2474,11.2549,125200.0
2009-02-10 14:55:00,15.05,15.06,15.0,15.01,100400.0,11.2698,11.2773,11.2324,11.2399,100400.0
2009-02-10 15:00:00,15.01,15.09,15.01,15.05,117300.0,11.2399,11.2998,11.2399,11.2698,117300.0
2009-02-10 15:05:00,15.05,15.06,15.01,15.05,206300.0,11.2698,11.2773,11.2399,11.2698,206300.0
2009-02-10 15:10:00,15.05,15.06,14.94,14.95,162500.0,11.2698,11.2773,11.1875,11.1949,162500.0
2009-02-10 15:15:00,14.97,15.02,14.94,14.97,249200.0,11.2099,11.2474,11.1875,11.2099,249200.0
2009-02-10 15:20:00,14.96,14.98,14.9,14.98,180700.0,11.2024,11.2174,11.1575,11.2174,180700.0
2009-02-10 15:25:00,14.98,14.98,14.84,14.86,568200.0,11.2174,11.2174,11.1126,11.1276,568200.0
2009-02-10 15:30:00,14.91,14.97,14.85,14.9,284000.0,11.165,11.2099,11.1201,11.1575,284000.0
2009-02-10 15:35:00,14.9,14.96,14.79,14.81,263500.0,11.1575,11.2024,11.0751,11.0901,263500.0
2009-02-10 15:40:00,14.8,14.89,14.77,14.85,389000.0,11.0826,11.15,11.0602,11.1201,389000.0
2009-02-10 15:45:00,14.85,15.03,14.84,14.99,388400.0,11.1201,11.2549,11.1126,11.2249,388400.0
2009-02-10 15:50:00,14.99,15.05,14.9,14.99,775000.0,11.2249,11.2698,11.1575,11.2249,775000.0
2009-02-10 15:55:00,14.99,15.03,14.92,14.94,595500.0,11.2249,11.2549,11.1725,11.1875,595500.0
2009-02-11 09:30:00,15.25,15.25,15.04,15.1,236400.0,11.4196,11.4196,11.2623,11.3073,236400.0
2009-02-11 09:35:00,15.08,15.29,14.89,15.28,236700.0,11.2923,11.4495,11.15,11.4421,236700.0
2009-02-11 09:40:00,15.28,15.38,15.12,15.19,250400.0,11.4421,11.5169,11.3222,11.3747,250400.0
2009-02-11 09:45:00,15.18,15.4,15.18,15.39,95500.0,11.3672,11.5319,11.3672,11.5244,95500.0
2009-02-11 09:50:00,15.39,15.44,15.33,15.35,122300.0,11.5244,11.5619,11.4795,11.4945,122300.0
2009-02-11 09:55:00,15.35,15.37,15.2,15.22,195800.0,11.4945,11.5095,11.3822,11.3971,195800.0
2009-02-11 10:00:00,15.21,15.29,15.19,15.25,166900.0,11.3896,11.4495,11.3747,11.4196,166900.0
2009-02-11 10:05:00,15.24,15.26,15.09,15.25,218500.0,11.4121,11.4271,11.2998,11.4196,218500.0
2009-02-11 10:10:00,15.26,15.3,15.17,15.18,227400.0,11.4271,11.457,11.3597,11.3672,227400.0
2009-02-11 10:15:00,15.16,15.2,15.1,15.16,145600.0,11.3522,11.3822,11.3073,11.3522,145600.0
2009-02-11 10:20:00,15.17,15.21,15.15,15.19,38300.0,11.3597,11.3896,11.3447,11.3747,38300.0
2009-02-11 10:25:00,15.2,15.22,15.14,15.18,254200.0,11.3822,11.3971,11.3372,11.3672,254200.0
2009-02-11 10:30:00,15.17,15.17,14.96,15.16,298200.0,11.3597,11.3597,11.2024,11.3522,298200.0
2009-02-11 10:35:00,15.16,15.24,15.14,15.19,292400.0,11.3522,11.4121,11.3372,11.3747,292400.0
2009-02-11 10:40:00,15.2,15.24,15.18,15.22,78900.0,11.3822,11.4121,11.3672,11.3971,78900.0
2009-02-11 10:45:00,15.23,15.25,15.19,15.25,167400.0,11.4046,11.4196,11.3747,11.4196,167400.0
2009-02-11 10:50:00,15.25,15.31,15.2,15.29,228000.0,11.4196,11.4645,11.3822,11.4495,228000.0
2009-02-11 10:55:00,15.28,15.28,15.25,15.25,36600.0,11.4421,11.4421,11.4196,11.4196,36600.0
2009-02-11 11:00:00,15.24,15.31,15.2,15.31,165000.0,11.4121,11.4645,11.3822,11.4645,165000.0
2009-02-11 11:05:00,15.31,15.33,15.23,15.23,108200.0,11.4645,11.4795,11.4046,11.4046,108200.0
2009-02-11 11:10:00,15.24,15.42,15.24,15.41,122400.0,11.4121,11.5469,11.4121,11.5394,122400.0
2009-02-11 11:15:00,15.42,15.5,15.41,15.46,143300.0,11.5469,11.6068,11.5394,11.5768,143300.0
2009-02-11 11:20:00,15.47,15.5,15.43,15.45,83400.0,11.5843,11.6068,11.5544,11.5694,83400.0
2009-02-11 11:25:00,15.44,15.44,15.33,15.34,126700.0,11.5619,11.5619,11.4795,11.487,126700.0
2009-02-11 11:30:00,15.34,15.43,15.31,15.35,132200.0,11.487,11.5544,11.4645,11.4945,132200.0
2009-02-11 11:35:00,15.36,15.48,15.36,15.36,95800.0,11.502,11.5918,11.502,11.502,95800.0
2009-02-11 11:40:00,15.35,15.38,15.32,15.35,156400.0,11.4945,11.5169,11.472,11.4945,156400.0
2009-02-11 11:45:00,15.35,15.36,15.31,15.32,97900.0,11.4945,11.502,11.4645,11.472,97900.0
2009-02-11 11:50:00,15.32,15.33,15.26,15.3,125800.0,11.472,11.4795,11.4271,11.457,125800.0
2009-02-11 11:55:00,15.3,15.31,15.25,15.27,192300.0,11.457,11.4645,11.4196,11.4346,192300.0
2009-02-11 12:00:00,15.27,15.32,15.26,15.29,84900.0,11.4346,11.472,11.4271,11.4495,84900.0
2009-02-11 12:05:00,15.29,15.3,15.28,15.3,72500.0,11.4495,11.457,11.4421,11.457,72500.0
2009-02-11 12:10:00,15.3,15.3,15.22,15.23,63400.0,11.457,11.457,11.3971,11.4046,63400.0
2009-02-11 12:15:00,15.24,15.27,15.19,15.24,113100.0,11.4121,11.4346,11.3747,11.4121,113100.0
2009-02-11 12:20:00,15.24,15.29,15.23,15.23,59000.0,11.4121,11.4495,11.4046,11.4046,59000.0
2009-02-11 12:25:00,15.23,15.29,15.21,15.29,103600.0,11.4046,11.4495,11.3896,11.4495,103600.0
2009-02-11 12:30:00,15.29,15.3,15.24,15.24,100600.0,11.4495,11.457,11.4121,11.4121,100600.0
2009-02-11 12:35:00,15.25,15.28,15.22,15.28,118600.0,11.4196,11.4421,11.3971,11.4421,118600.0
2009-02-11 12:40:00,15.27,15.3,15.25,15.26,93800.0,11.4346,11.457,11.4196,11.4271,93800.0
2009-02-11 12:45:00,15.25,15.27,15.24,15.25,43800.0,11.4196,11.4346,11.4121,11.4196,43800.0
2009-02-11 12:50:00,15.26,15.28,15.24,15.24,42100.0,11.4271,11.4421,11.4121,11.4121,42100.0
2009-02-11 12:55:00,15.23,15.23,15.16,15.22,112700.0,11.4046,11.4046,11.3522,11.3971,112700.0
2009-02-11 13:00:00,15.21,15.23,15.16,15.19,126100.0,11.3896,11.4046,11.3522,11.3747,126100.0
2009-02-11 13:05:00,15.19,15.23,15.11,15.13,135400.0,11.3747,11.4046,11.3148,11.3297,135400.0
2009-02-11 13:10:00,15.14,15.17,15.11,15.15,87600.0,11.3372,11.3597,11.3148,11.3447,87600.0
2009-02-11 13:15:00,15.14,15.21,15.1,15.2,170200.0,11.3372,11.3896,11.3073,11.3822,170200.0
2009-02-11 13:20:00,15.2,15.2,15.14,15.16,85800.0,11.3822,11.3822,11.3372,11.3522,85800.0
2009-02-11 13:25:00,15.17,15.19,15.16,15.18,21500.0,11.3597,11.3747,11.3522,11.3672,21500.0
2009-02-11 13:30:00,15.18,15.19,15.12,15.18,103800.0,11.3672,11.3747,11.3222,11.3672,103800.0
2009-02-11 13:35:00,15.17,15.17,15.11,15.14,65600.0,11.3597,11.3597,11.3148,11.3372,65600.0
2009-02-11 13:40:00,15.14,15.15,15.0,15.02,273000.0,11.3372,11.3447,11.2324,11.2474,273000.0
2009-02-11 13:45:00,15.01,15.02,14.95,14.97,127200.0,11.2399,11.2474,11.1949,11.2099,127200.0
2009-02-11 13:50:00,14.97,15.06,14.97,15.05,98500.0,11.2099,11.2773,11.2099,11.2698,98500.0
2009-02-11 13:55:00,15.05,15.08,15.0,15.03,164500.0,11.2698,11.2923,11.2324,11.2549,164500.0
2009-02-11 14:00:00,15.03,15.05,15.01,15.03,49600.0,11.2549,11.2698,11.2399,11.2549,49600.0
2009-02-11 14:05:00,15.02,15.04,15.0,15.04,34400.0,11.2474,11.2623,11.2324,11.2623,34400.0
2009-02-11 14:10:00,15.04,15.04,14.96,15.0,55900.0,11.2623,11.2623,11.2024,11.2324,55900.0
2009-02-11 14:15:00,15.0,15.02,14.93,15.02,173500.0,11.2324,11.2474,11.18,11.2474,173500.0
2009-02-11 14:20:00,15.02,15.08,15.0,15.08,72000.0,11.2474,11.2923,11.2324,11.2923,72000.0
2009-02-11 14:25:00,15.09,15.16,15.07,15.14,107300.0,11.2998,11.3522,11.2848,11.3372,107300.0
2009-02-11 14:30:00,15.13,15.16,15.08,15.13,58900.0,11.3297,11.3522,11.2923,11.3297,58900.0
2009-02-11 14:35:00,15.14,15.2,15.13,15.2,71100.0,11.3372,11.3822,11.3297,11.3822,71100.0
2009-02-11 14:40:00,15.2,15.2,15.16,15.17,76400.0,11.3822,11.3822,11.3522,11.3597,76400.0
2009-02-11 14:45:00,15.17,15.21,15.14,15.14,65400.0,11.3597,11.3896,11.3372,11.3372,65400.0
2009-02-11 14:50:00,15.15,15.33,15.15,15.2,136000.0,11.3447,11.4795,11.3447,11.3822,136000.0
2009-02-11 14:55:00,15.2,15.4,15.2,15.31,176700.0,11.3822,11.5319,11.3822,11.4645,176700.0
2009-02-11 15:00:00,15.32,15.34,15.22,15.22,175500.0,11.472,11.487,11.3971,11.3971,175500.0
2009-02-11 15:05:00,15.22,15.28,15.21,15.25,183300.0,11.3971,11.4421,11.3896,11.4196,183300.0
2009-02-11 15:10:00,15.25,15.33,15.24,15.32,120100.0,11.4196,11.4795,11.4121,11.472,120100.0
2009-02-11 15:15:00,15.32,15.37,15.28,15.36,145400.0,11.472,11.5095,11.4421,11.502,145400.0
2009-02-11 15:20:00,15.35,15.36,15.26,15.3,138000.0,11.4945,11.502,11.4271,11.457,138000.0
2009-02-11 15:25:00,15.3,15.32,15.2,15.28,255000.0,11.457,11.472,11.3822,11.4421,255000.0
2009-02-11 15:30:00,15.28,15.31,15.2,15.21,352100.0,11.4421,11.4645,11.3822,11.3896,352100.0
2009-02-11 15:35:00,15.21,15.24,15.04,15.07,686700.0,11.3896,11.4121,11.2623,11.2848,686700.0
2009-02-11 15:40:00,15.07,15.26,15.07,15.16,237200.0,11.2848,11.4271,11.2848,11.3522,237200.0
2009-02-11 15:45:00,15.17,15.25,15.16,15.21,224600.0,11.3597,11.4196,11.3522,11.3896,224600.0
2009-02-11 15:50:00,15.2,15.24,15.17,15.23,306200.0,11.3822,11.4121,11.3597,11.4046,306200.0
2009-02-11 15:55:00,15.24,15.24,15.15,15.2,476600.0,11.4121,11.4121,11.3447,11.3822,476600.0
2009-02-12 09:30:00,14.05,14.67,14.05,14.55,930900.0,10.521,10.9853,10.521,10.8954,930900.0
2009-02-12 09:35:00,14.58,15.14,14.57,14.89,1002000.0,10.9179,11.3372,10.9104,11.15,1002000.0
2009-02-12 09:40:00,14.89,15.07,14.75,15.01,810800.0,11.15,11.2848,11.0452,11.2399,810800.0
2009-02-12 09:45:00,15.0,15.5,15.0,15.48,782500.0,11.2324,11.6068,11.2324,11.5918,782500.0
2009-02-12 09:50:00,15.5,15.55,15.22,15.25,627700.0,11.6068,11.6442,11.3971,11.4196,627700.0
2009-02-12 09:55:00,15.24,15.26,14.98,15.0,705900.0,11.4121,11.4271,11.2174,11.2324,705900.0
2009-02-12 10:00:00,14.99,15.19,14.84,15.08,983300.0,11.2249,11.3747,11.1126,11.2923,983300.0
2009-02-12 10:05:00,15.09,15.23,15.0,15.22,424900.0,11.2998,11.4046,11.2324,11.3971,424900.0
2009-02-12 10:10:00,15.22,15.33,15.19,15.3,433600.0,11.3971,11.4795,11.3747,11.457,433600.0
2009-02-12 10:15:00,15.29,15.37,15.27,15.36,448000.0,11.4495,11.5095,11.4346,11.502,448000.0
2009-02-12 10:20:00,15.36,15.49,15.31,15.47,437900.0,11.502,11.5993,11.4645,11.5843,437900.0
2009-02-12 10:25:00,15.46,15.66,15.42,15.61,508100.0,11.5768,11.7266,11.5469,11.6892,508100.0
2009-02-12 10:30:00,15.61,15.74,15.51,15.6,583200.0,11.6892,11.7865,11.6143,11.6817,583200.0
2009-02-12 10:35:00,15.6,15.71,15.51,15.55,391700.0,11.6817,11.7641,11.6143,11.6442,391700.0
2009-02-12 10:40:00,15.55,15.66,15.43,15.6,278500.0,11.6442,11.7266,11.5544,11.6817,278500.0
2009-02-12 10:45:00,15.59,15.78,15.59,15.75,216300.0,11.6742,11.8165,11.6742,11.794,216300.0
2009-02-12 10:50:00,15.75,15.89,15.7,15.88,275300.0,11.794,11.8988,11.7566,11.8914,275300.0
2009-02-12 10:55:00,15.88,15.93,15.84,15.92,477600.0,11.8914,11.9288,11.8614,11.9213,477600.0
2009-02-12 11:00:00,15.91,15.92,15.68,15.86,411900.0,11.9138,11.9213,11.7416,11.8764,411900.0
2009-02-12 11:05:00,15.86,15.96,15.81,15.81,444400.0,11.8764,11.9513,11.8389,11.8389,444400.0
2009-02-12 11:10:00,15.82,15.89,15.75,15.87,268500.0,11.8464,11.8988,11.794,11.8839,268500.0
2009-02-12 11:15:00,15.87,15.91,15.76,15.9,356100.0,11.8839,11.9138,11.8015,11.9063,356100.0
2009-02-12 11:20:00,15.89,15.93,15.88,15.92,285600.0,11.8988,11.9288,11.8914,11.9213,285600.0
2009-02-12 11:25:00,15.93,16.0,15.92,15.99,353900.0,11.9288,11.9812,11.9213,11.9737,353900.0
2009-02-12 11:30:00,15.99,16.08,15.91,15.95,458800.0,11.9737,12.0411,11.9138,11.9438,458800.0
2009-02-12 11:35:00,15.95,16.08,15.92,16.04,369000.0,11.9438,12.0411,11.9213,12.0112,369000.0
2009-02-12 11:40:00,16.04,16.37,16.03,16.35,540700.0,12.0112,12.2583,12.0037,12.2433,540700.0
2009-02-12 11:45:00,16.34,16.38,16.15,16.34,493700.0,12.2358,12.2658,12.0935,12.2358,493700.0
2009-02-12 11:50:00,16.33,16.56,16.33,16.38,537500.0,12.2283,12.4006,12.2283,12.2658,537500.0
2009-02-12 11:55:00,16.38,16.39,16.18,16.21,504100.0,12.2658,12.2733,12.116,12.1385,504100.0
2009-02-12 12:00:00,16.22,16.24,16.11,16.19,338700.0,12.146,12.1609,12.0636,12.1235,338700.0
2009-02-12 12:05:00,16.2,16.23,16.13,16.2,391700.0,12.131,12.1534,12.0786,12.131,391700.0
2009-02-12 12:10:00,16.2,16.26,16.19,16.23,230300.0,12.131,12.1759,12.1235,12.1534,230300.0
2009-02-12 12:15:00,16.24,16.31,16.19,16.22,483900.0,12.1609,12.2133,12.1235,12.146,483900.0
2009-02-12 12:20:00,16.23,16.39,16.22,16.36,240000.0,12.1534,12.2733,12.146,12.2508,240000.0
2009-02-12 12:25:00,16.36,16.52,16.36,16.45,264200.0,12.2508,12.3706,12.2508,12.3182,264200.0
2009-02-12 12:30:00,16.45,16.56,16.45,16.55,170000.0,12.3182,12.4006,12.3182,12.3931,170000.0
2009-02-12 12:35:00,16.55,16.56,16.31,16.37,411300.0,12.3931,12.4006,12.2133,12.2583,411300.0
2009-02-12 12:40:00,16.37,16.46,16.36,16.45,231600.0,12.2583,12.3257,12.2508,12.3182,231600.0
2009-02-12 12:45:00,16.45,16.49,16.36,16.43,257600.0,12.3182,12.3481,12.2508,12.3032,257600.0
2009-02-12 12:50:00,16.43,16.44,16.38,16.39,153600.0,12.3032,12.3107,12.2658,12.2733,153600.0
2009-02-12 12:55:00,16.38,16.43,16.34,16.35,390200.0,12.2658,12.3032,12.2358,12.2433,390200.0
2009-02-12 13:00:00,16.35,16.36,16.25,16.3,387500.0,12.2433,12.2508,12.1684,12.2059,387500.0
2009-02-12 13:05:00,16.3,16.3,16.14,16.17,296800.0,12.2059,12.2059,12.086,12.1085,296800.0
2009-02-12 13:10:00,16.17,16.27,16.13,16.15,227300.0,12.1085,12.1834,12.0786,12.0935,227300.0
2009-02-12 13:15:00,16.14,16.15,16.04,16.07,196800.0,12.086,12.0935,12.0112,12.0336,196800.0
2009-02-12 13:20:00,16.07,16.14,16.03,16.06,149300.0,12.0336,12.086,12.0037,12.0261,149300.0
2009-02-12 13:25:00,16.06,16.33,16.04,16.33,215100.0,12.0261,12.2283,12.0112,12.2283,215100.0
2009-02-12 13:30:00,16.32,16.36,16.27,16.27,152300.0,12.2208,12.2508,12.1834,12.1834,152300.0
2009-02-12 13:35:00,16.28,16.33,16.17,16.21,267000.0,12.1909,12.2283,12.1085,12.1385,267000.0
2009-02-12 13:40:00,16.22,16.32,16.21,16.3,123600.0,12.146,12.2208,12.1385,12.2059,123600.0
2009-02-12 13:45:00,16.3,16.33,16.25,16.31,203500.0,12.2059,12.2283,12.1684,12.2133,203500.0
2009-02-12 13:50:00,16.32,16.34,16.25,16.27,206800.0,12.2208,12.2358,12.1684,12.1834,206800.0
2009-02-12 13:55:00,16.27,16.35,16.21,16.33,115200.0,12.1834,12.2433,12.1385,12.2283,115200.0
2009-02-12 14:00:00,16.34,16.35,16.23,16.27,140000.0,12.2358,12.2433,12.1534,12.1834,140000.0
2009-02-12 14:05:00,16.28,16.43,16.26,16.38,185300.0,12.1909,12.3032,12.1759,12.2658,185300.0
2009-02-12 14:10:00,16.38,16.4,16.31,16.33,169400.0,12.2658,12.2807,12.2133,12.2283,169400.0
2009-02-12 14:15:00,16.34,16.5,16.33,16.43,160200.0,12.2358,12.3556,12.2283,12.3032,160200.0
2009-02-12 14:20:00,16.43,16.46,16.34,16.44,156000.0,12.3032,12.3257,12.2358,12.3107,156000.0
2009-02-12 14:25:00,16.43,16.45,16.32,16.32,198700.0,12.3032,12.3182,12.2208,12.2208,198700.0
2009-02-12 14:30:00,16.31,16.44,16.31,16.34,202400.0,12.2133,12.3107,12.2133,12.2358,202400.0
2009-02-12 14:35:00,16.33,16.35,16.18,16.2,353800.0,12.2283,12.2433,12.116,12.131,353800.0
2009-02-12 14:40:00,16.2,16.2,16.07,16.15,293200.0,12.131,12.131,12.0336,12.0935,293200.0
2009-02-12 14:45:00,16.14,16.19,16.07,16.19,411800.0,12.086,12.1235,12.0336,12.1235,411800.0
2009-02-12 14:50:00,16.19,16.26,16.15,16.15,237500.0,12.1235,12.1759,12.0935,12.0935,237500.0
2009-02-12 14:55:00,16.15,16.19,16.09,16.16,211400.0,12.0935,12.1235,12.0486,12.101,211400.0
2009-02-12 15:00:00,16.15,16.17,15.96,16.0,471000.0,12.0935,12.1085,11.9513,11.9812,471000.0
2009-02-12 15:05:00,16.0,16.14,15.97,16.14,276700.0,11.9812,12.086,11.9587,12.086,276700.0
2009-02-12 15:10:00,16.14,16.32,16.14,16.27,341600.0,12.086,12.2208,12.086,12.1834,341600.0
2009-02-12 15:15:00,16.27,16.4,16.27,16.35,327600.0,12.1834,12.2807,12.1834,12.2433,327600.0
2009-02-12 15:20:00,16.35,16.46,16.26,16.35,353900.0,12.2433,12.3257,12.1759,12.2433,353900.0
2009-02-12 15:25:00,16.36,16.5,16.35,16.5,366600.0,12.2508,12.3556,12.2433,12.3556,366600.0
2009-02-12 15:30:00,16.5,16.52,16.32,16.39,350200.0,12.3556,12.3706,12.2208,12.2733,350200.0
2009-02-12 15:35:00,16.4,16.41,16.23,16.28,410900.0,12.2807,12.2882,12.1534,12.1909,410900.0
2009-02-12 15:40:00,16.28,16.7,16.28,16.54,737600.0,12.1909,12.5054,12.1909,12.3856,737600.0
2009-02-12 15:45:00,16.53,16.6,16.48,16.57,631100.0,12.3781,12.4305,12.3406,12.408,631100.0
2009-02-12 15:50:00,16.58,16.64,16.5,16.55,528100.0,12.4155,12.4605,12.3556,12.3931,528100.0
2009-02-12 15:55:00,16.56,16.58,16.37,16.42,816300.0,12.4006,12.4155,12.2583,12.2957,816300.0
2009-02-13 09:30:00,16.21,16.39,16.02,16.02,275800.0,12.1385,12.2733,11.9962,11.9962,275800.0
2009-02-13 09:35:00,16.04,16.14,15.87,16.13,302400.0,12.0112,12.086,11.8839,12.0786,302400.0
2009-02-13 09:40:00,16.11,16.25,16.0,16.13,166400.0,12.0636,12.1684,11.9812,12.0786,166400.0
2009-02-13 09:45:00,16.14,16.14,16.01,16.11,162300.0,12.086,12.086,11.9887,12.0636,162300.0
2009-02-13 09:50:00,16.12,16.17,16.0,16.0,131500.0,12.0711,12.1085,11.9812,11.9812,131500.0
2009-02-13 09:55:00,16.0,16.14,15.98,16.0,285100.0,11.9812,12.086,11.9662,11.9812,285100.0
2009-02-13 10:00:00,15.99,16.08,15.95,16.04,226900.0,11.9737,12.0411,11.9438,12.0112,226900.0
2009-02-13 10:05:00,16.05,16.11,15.97,15.98,188900.0,12.0187,12.0636,11.9587,11.9662,188900.0
2009-02-13 10:10:00,15.98,16.11,15.95,16.09,186600.0,11.9662,12.0636,11.9438,12.0486,186600.0
2009-02-13 10:15:00,16.09,16.09,15.96,16.0,136300.0,12.0486,12.0486,11.9513,11.9812,136300.0
2009-02-13 10:20:00,16.0,16.13,15.98,16.13,157900.0,11.9812,12.0786,11.9662,12.0786,157900.0
2009-02-13 10:25:00,16.14,16.21,16.11,16.21,127600.0,12.086,12.1385,12.0636,12.1385,127600.0
2009-02-13 10:30:00,16.21,16.35,16.19,16.31,220000.0,12.1385,12.2433,12.1235,12.2133,220000.0
2009-02-13 10:35:00,16.31,16.44,16.3,16.44,275400.0,12.2133,12.3107,12.2059,12.3107,275400.0
2009-02-13 10:40:00,16.43,16.48,16.35,16.35,196100.0,12.3032,12.3406,12.2433,12.2433,196100.0
2009-02-13 10:45:00,16.35,16.39,16.31,16.33,177300.0,12.2433,12.2733,12.2133,12.2283,177300.0
2009-02-13 10:50:00,16.34,16.41,16.32,16.33,93700.0,12.2358,12.2882,12.2208,12.2283,93700.0
2009-02-13 10:55:00,16.33,16.41,16.33,16.37,103800.0,12.2283,12.2882,12.2283,12.2583,103800.0
2009-02-13 11:00:00,16.37,16.37,16.28,16.3,119800.0,12.2583,12.2583,12.1909,12.2059,119800.0
2009-02-13 11:05:00,16.29,16.32,16.24,16.24,106900.0,12.1984,12.2208,12.1609,12.1609,106900.0
2009-02-13 11:10:00,16.24,16.28,16.14,16.15,147800.0,12.1609,12.1909,12.086,12.0935,147800.0
2009-02-13 11:15:00,16.14,16.15,16.09,16.11,63400.0,12.086,12.0935,12.0486,12.0636,63400.0
2009-02-13 11:20:00,16.11,16.17,16.05,16.05,184600.0,12.0636,12.1085,12.0187,12.0187,184600.0
2009-02-13 11:25:00,16.06,16.15,16.04,16.11,90900.0,12.0261,12.0935,12.0112,12.0636,90900.0
2009-02-13 11:30:00,16.11,16.18,16.11,16.18,50900.0,12.0636,12.116,12.0636,12.116,50900.0
2009-02-13 11:35:00,16.18,16.24,16.18,16.2,120800.0,12.116,12.1609,12.116,12.131,120800.0
2009-02-13 11:40:00,16.2,16.21,16.09,16.1,47400.0,12.131,12.1385,12.0486,12.0561,47400.0
2009-02-13 11:45:00,16.1,16.12,16.05,16.07,83600.0,12.0561,12.0711,12.0187,12.0336,83600.0
2009-02-13 11:50:00,16.08,16.1,16.04,16.1,50200.0,12.0411,12.0561,12.0112,12.0561,50200.0
2009-02-13 11:55:00,16.1,16.13,16.05,16.05,72700.0,12.0561,12.0786,12.0187,12.0187,72700.0
2009-02-13 12:00:00,16.05,16.14,16.05,16.11,102800.0,12.0187,12.086,12.0187,12.0636,102800.0
2009-02-13 12:05:00,16.11,16.17,16.1,16.14,72300.0,12.0636,12.1085,12.0561,12.086,72300.0
2009-02-13 12:10:00,16.14,16.2,16.14,16.2,61200.0,12.086,12.131,12.086,12.131,61200.0
2009-02-13 12:15:00,16.2,16.2,16.13,16.14,73100.0,12.131,12.131,12.0786,12.086,73100.0
2009-02-13 12:20:00,16.14,16.21,16.14,16.21,59200.0,12.086,12.1385,12.086,12.1385,59200.0
2009-02-13 12:25:00,16.22,16.25,16.2,16.23,83300.0,12.146,12.1684,12.131,12.1534,83300.0
2009-02-13 12:30:00,16.24,16.25,16.17,16.2,49600.0,12.1609,12.1684,12.1085,12.131,49600.0
2009-02-13 12:35:00,16.2,16.24,16.16,16.17,61800.0,12.131,12.1609,12.101,12.1085,61800.0
2009-02-13 12:40:00,16.16,16.21,16.13,16.13,145400.0,12.101,12.1385,12.0786,12.0786,145400.0
2009-02-13 12:45:00,16.13,16.15,16.12,16.14,81700.0,12.0786,12.0935,12.0711,12.086,81700.0
2009-02-13 12:50:00,16.14,16.15,16.1,16.1,71300.0,12.086,12.0935,12.0561,12.0561,71300.0
2009-02-13 12:55:00,16.1,16.14,16.09,16.14,38400.0,12.0561,12.086,12.0486,12.086,38400.0
2009-02-13 13:00:00,16.13,16.14,16.1,16.13,41100.0,12.0786,12.086,12.0561,12.0786,41100.0
2009-02-13 13:05:00,16.13,16.22,16.12,16.21,82100.0,12.0786,12.146,12.0711,12.1385,82100.0
2009-02-13 13:10:00,16.21,16.22,16.2,16.21,51100.0,12.1385,12.146,12.131,12.1385,51100.0
2009-02-13 13:15:00,16.21,16.27,16.16,16.25,164700.0,12.1385,12.1834,12.101,12.1684,164700.0
2009-02-13 13:20:00,16.25,16.25,16.2,16.22,79500.0,12.1684,12.1684,12.131,12.146,79500.0
2009-02-13 13:25:00,16.22,16.25,16.21,16.23,49400.0,12.146,12.1684,12.1385,12.1534,49400.0
2009-02-13 13:30:00,16.22,16.29,16.2,16.28,140700.0,12.146,12.1984,12.131,12.1909,140700.0
2009-02-13 13:35:00,16.28,16.28,16.21,16.22,59200.0,12.1909,12.1909,12.1385,12.146,59200.0
2009-02-13 13:40:00,16.22,16.26,16.19,16.25,72600.0,12.146,12.1759,12.1235,12.1684,72600.0
2009-02-13 13:45:00,16.25,16.29,16.21,16.29,111400.0,12.1684,12.1984,12.1385,12.1984,111400.0
2009-02-13 13:50:00,16.28,16.31,16.25,16.26,63700.0,12.1909,12.2133,12.1684,12.1759,63700.0
2009-02-13 13:55:00,16.26,16.28,16.2,16.21,99600.0,12.1759,12.1909,12.131,12.1385,99600.0
2009-02-13 14:00:00,16.22,16.28,16.22,16.25,74200.0,12.146,12.1909,12.146,12.1684,74200.0
2009-02-13 14:05:00,16.25,16.27,16.19,16.27,130200.0,12.1684,12.1834,12.1235,12.1834,130200.0
2009-02-13 14:10:00,16.27,16.3,16.24,16.24,102900.0,12.1834,12.2059,12.1609,12.1609,102900.0
2009-02-13 14:15:00,16.24,16.26,16.19,16.25,88800.0,12.1609,12.1759,12.1235,12.1684,88800.0
2009-02-13 14:20:00,16.25,16.28,16.22,16.25,81900.0,12.1684,12.1909,12.146,12.1684,81900.0
2009-02-13 14:25:00,16.25,16.3,16.24,16.28,116200.0,12.1684,12.2059,12.1609,12.1909,116200.0
2009-02-13 14:30:00,16.27,16.27,16.19,16.27,168600.0,12.1834,12.1834,12.1235,12.1834,168600.0
2009-02-13 14:35:00,16.27,16.3,16.25,16.28,62000.0,12.1834,12.2059,12.1684,12.1909,62000.0
2009-02-13 14:40:00,16.29,16.35,16.28,16.3,103200.0,12.1984,12.2433,12.1909,12.2059,103200.0
2009-02-13 14:45:00,16.3,16.31,16.27,16.3,104000.0,12.2059,12.2133,12.1834,12.2059,104000.0
2009-02-13 14:50:00,16.29,16.32,16.27,16.3,127100.0,12.1984,12.2208,12.1834,12.2059,127100.0
2009-02-13 14:55:00,16.3,16.32,16.23,16.26,97300.0,12.2059,12.2208,12.1534,12.1759,97300.0
2009-02-13 15:00:00,16.27,16.28,16.22,16.27,115500.0,12.1834,12.1909,12.146,12.1834,115500.0
2009-02-13 15:05:00,16.26,16.27,16.16,16.2,143900.0,12.1759,12.1834,12.101,12.131,143900.0
2009-02-13 15:10:00,16.2,16.2,16.1,16.15,132100.0,12.131,12.131,12.0561,12.0935,132100.0
2009-02-13 15:15:00,16.15,16.17,16.12,16.16,103200.0,12.0935,12.1085,12.0711,12.101,103200.0
2009-02-13 15:20:00,16.16,16.19,16.13,16.16,103700.0,12.101,12.1235,12.0786,12.101,103700.0
2009-02-13 15:25:00,16.17,16.24,16.15,16.21,121300.0,12.1085,12.1609,12.0935,12.1385,121300.0
2009-02-13 15:30:00,16.22,16.25,16.2,16.21,132700.0,12.146,12.1684,12.131,12.1385,132700.0
2009-02-13 15:35:00,16.21,16.23,16.16,16.2,140000.0,12.1385,12.1534,12.101,12.131,140000.0
2009-02-13 15:40:00,16.19,16.26,16.17,16.22,170600.0,12.1235,12.1759,12.1085,12.146,170600.0
2009-02-13 15:45:00,16.23,16.27,16.17,16.25,233800.0,12.1534,12.1834,12.1085,12.1684,233800.0
2009-02-13 15:50:00,16.25,16.25,16.21,16.22,174700.0,12.1684,12.1684,12.1385,12.146,174700.0
2009-02-13 15:55:00,16.23,16.23,16.1,16.1,412800.0,12.1534,12.1534,12.0561,12.0561,412800.0
2009-02-17 09:30:00,15.59,15.84,15.36,15.76,183100.0,11.6742,11.8614,11.502,11.8015,183100.0
2009-02-17 09:35:00,15.74,15.89,15.68,15.7,124000.0,11.7865,11.8988,11.7416,11.7566,124000.0
2009-02-17 09:40:00,15.7,15.91,15.69,15.89,110600.0,11.7566,11.9138,11.7491,11.8988,110600.0
2009-02-17 09:45:00,15.89,15.92,15.5,15.5,153500.0,11.8988,11.9213,11.6068,11.6068,153500.0
2009-02-17 09:50:00,15.51,15.71,15.49,15.71,201400.0,11.6143,11.7641,11.5993,11.7641,201400.0
2009-02-17 09:55:00,15.71,15.83,15.63,15.78,112900.0,11.7641,11.8539,11.7041,11.8165,112900.0
2009-02-17 10:00:00,15.78,15.82,15.75,15.8,129800.0,11.8165,11.8464,11.794,11.8314,129800.0
2009-02-17 10:05:00,15.8,15.83,15.77,15.82,168200.0,11.8314,11.8539,11.809,11.8464,168200.0
2009-02-17 10:10:00,15.82,15.85,15.74,15.81,99100.0,11.8464,11.8689,11.7865,11.8389,99100.0
2009-02-17 10:15:00,15.81,15.82,15.74,15.76,108400.0,11.8389,11.8464,11.7865,11.8015,108400.0
2009-02-17 10:20:00,15.76,15.8,15.72,15.8,68000.0,11.8015,11.8314,11.7715,11.8314,68000.0
2009-02-17 10:25:00,15.8,15.81,15.76,15.81,103000.0,11.8314,11.8389,11.8015,11.8389,103000.0
2009-02-17 10:30:00,15.81,15.92,15.81,15.88,91800.0,11.8389,11.9213,11.8389,11.8914,91800.0
2009-02-17 10:35:00,15.88,15.9,15.75,15.78,71500.0,11.8914,11.9063,11.794,11.8165,71500.0
2009-02-17 10:40:00,15.78,15.84,15.72,15.82,87600.0,11.8165,11.8614,11.7715,11.8464,87600.0
2009-02-17 10:45:00,15.83,15.85,15.77,15.81,99700.0,11.8539,11.8689,11.809,11.8389,99700.0
2009-02-17 10:50:00,15.81,15.92,15.79,15.85,73600.0,11.8389,11.9213,11.824,11.8689,73600.0
2009-02-17 10:55:00,15.86,15.89,15.8,15.8,63200.0,11.8764,11.8988,11.8314,11.8314,63200.0
2009-02-17 11:00:00,15.8,15.82,15.75,15.82,140400.0,11.8314,11.8464,11.794,11.8464,140400.0
2009-02-17 11:05:00,15.81,15.81,15.75,15.8,92100.0,11.8389,11.8389,11.794,11.8314,92100.0
2009-02-17 11:10:00,15.8,15.83,15.77,15.8,42100.0,11.8314,11.8539,11.809,11.8314,42100.0
2009-02-17 11:15:00,15.79,15.82,15.78,15.81,78800.0,11.824,11.8464,11.8165,11.8389,78800.0
2009-02-17 11:20:00,15.8,15.85,15.78,15.8,43400.0,11.8314,11.8689,11.8165,11.8314,43400.0
2009-02-17 11:25:00,15.8,15.81,15.73,15.74,108400.0,11.8314,11.8389,11.779,11.7865,108400.0
2009-02-17 11:30:00,15.74,15.74,15.61,15.62,261600.0,11.7865,11.7865,11.6892,11.6967,261600.0
2009-02-17 11:35:00,15.62,15.63,15.6,15.62,42800.0,11.6967,11.7041,11.6817,11.6967,42800.0
2009-02-17 11:40:00,15.62,15.7,15.61,15.68,121700.0,11.6967,11.7566,11.6892,11.7416,121700.0
2009-02-17 11:45:00,15.68,15.69,15.64,15.65,50500.0,11.7416,11.7491,11.7116,11.7191,50500.0
2009-02-17 11:50:00,15.66,15.66,15.6,15.63,87500.0,11.7266,11.7266,11.6817,11.7041,87500.0
2009-02-17 11:55:00,15.63,15.65,15.6,15.63,66400.0,11.7041,11.7191,11.6817,11.7041,66400.0
2009-02-17 12:00:00,15.63,15.69,15.61,15.68,124400.0,11.7041,11.7491,11.6892,11.7416,124400.0
2009-02-17 12:05:00,15.67,15.71,15.66,15.7,53800.0,11.7341,11.7641,11.7266,11.7566,53800.0
2009-02-17 12:10:00,15.7,15.75,15.7,15.74,58500.0,11.7566,11.794,11.7566,11.7865,58500.0
2009-02-17 12:15:00,15.74,15.75,15.7,15.71,34200.0,11.7865,11.794,11.7566,11.7641,34200.0
2009-02-17 12:20:00,15.72,15.72,15.66,15.67,40100.0,11.7715,11.7715,11.7266,11.7341,40100.0
2009-02-17 12:25:00,15.66,15.68,15.64,15.67,42000.0,11.7266,11.7416,11.7116,11.7341,42000.0
2009-02-17 12:30:00,15.67,15.7,15.67,15.68,36500.0,11.7341,11.7566,11.7341,11.7416,36500.0
2009-02-17 12:35:00,15.67,15.68,15.65,15.66,23800.0,11.7341,11.7416,11.7191,11.7266,23800.0
2009-02-17 12:40:00,15.66,15.7,15.66,15.68,32400.0,11.7266,11.7566,11.7266,11.7416,32400.0
2009-02-17 12:45:00,15.68,15.68,15.62,15.62,24200.0,11.7416,11.7416,11.6967,11.6967,24200.0
2009-02-17 12:50:00,15.63,15.63,15.57,15.57,32400.0,11.7041,11.7041,11.6592,11.6592,32400.0
2009-02-17 12:55:00,15.58,15.64,15.58,15.63,96300.0,11.6667,11.7116,11.6667,11.7041,96300.0
2009-02-17 13:00:00,15.63,15.65,15.59,15.59,46800.0,11.7041,11.7191,11.6742,11.6742,46800.0
2009-02-17 13:05:00,15.59,15.59,15.56,15.56,29700.0,11.6742,11.6742,11.6517,11.6517,29700.0
2009-02-17 13:10:00,15.57,15.57,15.51,15.55,104700.0,11.6592,11.6592,11.6143,11.6442,104700.0
2009-02-17 13:15:00,15.55,15.55,15.51,15.52,52900.0,11.6442,11.6442,11.6143,11.6218,52900.0
2009-02-17 13:20:00,15.52,15.52,15.49,15.51,69100.0,11.6218,11.6218,11.5993,11.6143,69100.0
2009-02-17 13:25:00,15.51,15.55,15.5,15.53,45800.0,11.6143,11.6442,11.6068,11.6293,45800.0
2009-02-17 13:30:00,15.53,15.58,15.5,15.58,66100.0,11.6293,11.6667,11.6068,11.6667,66100.0
2009-02-17 13:35:00,15.58,15.61,15.57,15.58,56800.0,11.6667,11.6892,11.6592,11.6667,56800.0
2009-02-17 13:40:00,15.59,15.7,15.59,15.7,106900.0,11.6742,11.7566,11.6742,11.7566,106900.0
2009-02-17 13:45:00,15.71,15.75,15.65,15.68,71000.0,11.7641,11.794,11.7191,11.7416,71000.0
2009-02-17 13:50:00,15.69,15.7,15.63,15.63,33100.0,11.7491,11.7566,11.7041,11.7041,33100.0
2009-02-17 13:55:00,15.63,15.64,15.6,15.63,47300.0,11.7041,11.7116,11.6817,11.7041,47300.0
2009-02-17 14:00:00,15.63,15.63,15.57,15.6,51400.0,11.7041,11.7041,11.6592,11.6817,51400.0
2009-02-17 14:05:00,15.6,15.74,15.6,15.68,76900.0,11.6817,11.7865,11.6817,11.7416,76900.0
2009-02-17 14:10:00,15.67,15.71,15.67,15.69,64100.0,11.7341,11.7641,11.7341,11.7491,64100.0
2009-02-17 14:15:00,15.69,15.7,15.65,15.67,45900.0,11.7491,11.7566,11.7191,11.7341,45900.0
2009-02-17 14:20:00,15.67,15.71,15.66,15.67,48700.0,11.7341,11.7641,11.7266,11.7341,48700.0
2009-02-17 14:25:00,15.66,15.69,15.62,15.65,44800.0,11.7266,11.7491,11.6967,11.7191,44800.0
2009-02-17 14:30:00,15.66,15.73,15.64,15.7,73900.0,11.7266,11.779,11.7116,11.7566,73900.0
2009-02-17 14:35:00,15.7,15.75,15.69,15.74,145600.0,11.7566,11.794,11.7491,11.7865,145600.0
2009-02-17 14:40:00,15.74,15.75,15.69,15.75,43600.0,11.7865,11.794,11.7491,11.794,43600.0
2009-02-17 14:45:00,15.74,15.75,15.69,15.71,67600.0,11.7865,11.794,11.7491,11.7641,67600.0
2009-02-17 14:50:00,15.71,15.74,15.66,15.66,62000.0,11.7641,11.7865,11.7266,11.7266,62000.0
2009-02-17 14:55:00,15.66,15.68,15.61,15.67,82900.0,11.7266,11.7416,11.6892,11.7341,82900.0
2009-02-17 15:00:00,15.66,15.67,15.61,15.65,98700.0,11.7266,11.7341,11.6892,11.7191,98700.0
2009-02-17 15:05:00,15.65,15.75,15.64,15.73,117900.0,11.7191,11.794,11.7116,11.779,117900.0
2009-02-17 15:10:00,15.73,15.75,15.66,15.68,83200.0,11.779,11.794,11.7266,11.7416,83200.0
2009-02-17 15:15:00,15.68,15.74,15.6,15.61,113800.0,11.7416,11.7865,11.6817,11.6892,113800.0
2009-02-17 15:20:00,15.61,15.68,15.58,15.65,152000.0,11.6892,11.7416,11.6667,11.7191,152000.0
2009-02-17 15:25:00,15.65,15.65,15.56,15.62,94400.0,11.7191,11.7191,11.6517,11.6967,94400.0
2009-02-17 15:30:00,15.62,15.85,15.61,15.85,240900.0,11.6967,11.8689,11.6892,11.8689,240900.0
2009-02-17 15:35:00,15.86,15.88,15.75,15.78,268000.0,11.8764,11.8914,11.794,11.8165,268000.0
2009-02-17 15:40:00,15.78,15.78,15.65,15.72,195100.0,11.8165,11.8165,11.7191,11.7715,195100.0
2009-02-17 15:45:00,15.73,15.78,15.65,15.65,208200.0,11.779,11.8165,11.7191,11.7191,208200.0
2009-02-17 15:50:00,15.66,15.67,15.59,15.6,299000.0,11.7266,11.7341,11.6742,11.6817,299000.0
2009-02-17 15:55:00,15.6,15.62,15.59,15.59,382600.0,11.6817,11.6967,11.6742,11.6742,382600.0
2009-02-18 09:30:00,15.66,15.73,15.6,15.7,61500.0,11.7266,11.779,11.6817,11.7566,61500.0
2009-02-18 09:35:00,15.71,15.84,15.67,15.75,60900.0,11.7641,11.8614,11.7341,11.794,60900.0
2009-02-18 09:40:00,15.75,15.84,15.69,15.82,60900.0,11.794,11.8614,11.7491,11.8464,60900.0
2009-02-18 09:45:00,15.81,15.84,15.6,15.61,111000.0,11.8389,11.8614,11.6817,11.6892,111000.0
2009-02-18 09:50:00,15.61,15.63,15.5,15.5,102000.0,11.6892,11.7041,11.6068,11.6068,102000.0
2009-02-18 09:55:00,15.5,15.55,15.42,15.46,102200.0,11.6068,11.6442,11.5469,11.5768,102200.0
2009-02-18 10:00:00,15.46,15.52,15.37,15.38,124500.0,11.5768,11.6218,11.5095,11.5169,124500.0
2009-02-18 10:05:00,15.37,15.44,15.24,15.25,239600.0,11.5095,11.5619,11.4121,11.4196,239600.0
2009-02-18 10:10:00,15.24,15.31,15.19,15.23,120900.0,11.4121,11.4645,11.3747,11.4046,120900.0
2009-02-18 10:15:00,15.23,15.36,15.21,15.33,98500.0,11.4046,11.502,11.3896,11.4795,98500.0
2009-02-18 10:20:00,15.32,15.43,15.32,15.42,114400.0,11.472,11.5544,11.472,11.5469,114400.0
2009-02-18 10:25:00,15.42,15.43,15.32,15.42,103000.0,11.5469,11.5544,11.472,11.5469,103000.0
2009-02-18 10:30:00,15.43,15.56,15.42,15.55,169000.0,11.5544,11.6517,11.5469,11.6442,169000.0
2009-02-18 10:35:00,15.56,15.56,15.48,15.5,82100.0,11.6517,11.6517,11.5918,11.6068,82100.0
2009-02-18 10:40:00,15.49,15.52,15.48,15.49,126700.0,11.5993,11.6218,11.5918,11.5993,126700.0
2009-02-18 10:45:00,15.49,15.58,15.46,15.49,89700.0,11.5993,11.6667,11.5768,11.5993,89700.0
2009-02-18 10:50:00,15.49,15.5,15.44,15.45,90600.0,11.5993,11.6068,11.5619,11.5694,90600.0
2009-02-18 10:55:00,15.45,15.49,15.42,15.45,95600.0,11.5694,11.5993,11.5469,11.5694,95600.0
2009-02-18 11:00:00,15.45,15.45,15.38,15.4,58200.0,11.5694,11.5694,11.5169,11.5319,58200.0
2009-02-18 11:05:00,15.4,15.45,15.39,15.44,69700.0,11.5319,11.5694,11.5244,11.5619,69700.0
2009-02-18 11:10:00,15.44,15.51,15.43,15.48,44700.0,11.5619,11.6143,11.5544,11.5918,44700.0
2009-02-18 11:15:00,15.48,15.54,15.47,15.5,52000.0,11.5918,11.6368,11.5843,11.6068,52000.0
2009-02-18 11:20:00,15.51,15.68,15.5,15.66,161900.0,11.6143,11.7416,11.6068,11.7266,161900.0
2009-02-18 11:25:00,15.66,15.67,15.57,15.57,71000.0,11.7266,11.7341,11.6592,11.6592,71000.0
2009-02-18 11:30:00,15.57,15.57,15.45,15.49,70600.0,11.6592,11.6592,11.5694,11.5993,70600.0
2009-02-18 11:35:00,15.48,15.49,15.44,15.48,102800.0,11.5918,11.5993,11.5619,11.5918,102800.0
2009-02-18 11:40:00,15.47,15.61,15.44,15.6,88200.0,11.5843,11.6892,11.5619,11.6817,88200.0
2009-02-18 11:45:00,15.59,15.6,15.5,15.5,66600.0,11.6742,11.6817,11.6068,11.6068,66600.0
2009-02-18 11:50:00,15.5,15.5,15.39,15.41,102400.0,11.6068,11.6068,11.5244,11.5394,102400.0
2009-02-18 11:55:00,15.42,15.46,15.41,15.42,57600.0,11.5469,11.5768,11.5394,11.5469,57600.0
2009-02-18 12:00:00,15.41,15.43,15.38,15.43,61300.0,11.5394,11.5544,11.5169,11.5544,61300.0
2009-02-18 12:05:00,15.43,15.45,15.4,15.43,87900.0,11.5544,11.5694,11.5319,11.5544,87900.0
2009-02-18 12:10:00,15.43,15.47,15.4,15.4,76500.0,11.5544,11.5843,11.5319,11.5319,76500.0
2009-02-18 12:15:00,15.41,15.43,15.37,15.37,141000.0,11.5394,11.5544,11.5095,11.5095,141000.0
2009-02-18 12:20:00,15.37,15.41,15.37,15.39,47600.0,11.5095,11.5394,11.5095,11.5244,47600.0
2009-02-18 12:25:00,15.39,15.4,15.33,15.38,50900.0,11.5244,11.5319,11.4795,11.5169,50900.0
2009-02-18 12:30:00,15.38,15.41,15.34,15.35,43400.0,11.5169,11.5394,11.487,11.4945,43400.0
2009-02-18 12:35:00,15.35,15.35,15.28,15.29,41300.0,11.4945,11.4945,11.4421,11.4495,41300.0
2009-02-18 12:40:00,15.29,15.37,15.29,15.37,55200.0,11.4495,11.5095,11.4495,11.5095,55200.0
2009-02-18 12:45:00,15.37,15.42,15.36,15.38,62600.0,11.5095,11.5469,11.502,11.5169,62600.0
2009-02-18 12:50:00,15.39,15.4,15.35,15.39,51800.0,11.5244,11.5319,11.4945,11.5244,51800.0
2009-02-18 12:55:00,15.39,15.44,15.39,15.43,44600.0,11.5244,11.5619,11.5244,11.5544,44600.0
2009-02-18 13:00:00,15.42,15.49,15.34,15.35,61300.0,11.5469,11.5993,11.487,11.4945,61300.0
2009-02-18 13:05:00,15.35,15.38,15.31,15.33,39700.0,11.4945,11.5169,11.4645,11.4795,39700.0
2009-02-18 13:10:00,15.32,15.34,15.31,15.34,27400.0,11.472,11.487,11.4645,11.487,27400.0
2009-02-18 13:15:00,15.33,15.36,15.3,15.3,70400.0,11.4795,11.502,11.457,11.457,70400.0
2009-02-18 13:20:00,15.29,15.31,15.29,15.3,44900.0,11.4495,11.4645,11.4495,11.457,44900.0
2009-02-18 13:25:00,15.3,15.33,15.3,15.31,45500.0,11.457,11.4795,11.457,11.4645,45500.0
2009-02-18 13:30:00,15.31,15.31,15.26,15.31,71800.0,11.4645,11.4645,11.4271,11.4645,71800.0
2009-02-18 13:35:00,15.31,15.31,15.23,15.24,96700.0,11.4645,11.4645,11.4046,11.4121,96700.0
2009-02-18 13:40:00,15.24,15.24,15.2,15.21,167500.0,11.4121,11.4121,11.3822,11.3896,167500.0
2009-02-18 13:45:00,15.21,15.21,15.16,15.17,96500.0,11.3896,11.3896,11.3522,11.3597,96500.0
2009-02-18 13:50:00,15.17,15.19,15.15,15.17,78400.0,11.3597,11.3747,11.3447,11.3597,78400.0
2009-02-18 13:55:00,15.18,15.2,15.13,15.14,54800.0,11.3672,11.3822,11.3297,11.3372,54800.0
2009-02-18 14:00:00,15.14,15.21,15.1,15.21,124900.0,11.3372,11.3896,11.3073,11.3896,124900.0
2009-02-18 14:05:00,15.21,15.26,15.2,15.24,71700.0,11.3896,11.4271,11.3822,11.4121,71700.0
2009-02-18 14:10:00,15.24,15.24,15.1,15.12,125900.0,11.4121,11.4121,11.3073,11.3222,125900.0
2009-02-18 14:15:00,15.1,15.13,15.06,15.11,291100.0,11.3073,11.3297,11.2773,11.3148,291100.0
2009-02-18 14:20:00,15.11,15.15,15.1,15.15,164200.0,11.3148,11.3447,11.3073,11.3447,164200.0
2009-02-18 14:25:00,15.15,15.15,15.08,15.09,252900.0,11.3447,11.3447,11.2923,11.2998,252900.0
2009-02-18 14:30:00,15.1,15.14,15.03,15.13,333700.0,11.3073,11.3372,11.2549,11.3297,333700.0
2009-02-18 14:35:00,15.13,15.14,15.03,15.04,169300.0,11.3297,11.3372,11.2549,11.2623,169300.0
2009-02-18 14:40:00,15.03,15.1,15.01,15.07,200100.0,11.2549,11.3073,11.2399,11.2848,200100.0
2009-02-18 14:45:00,15.07,15.1,15.03,15.04,99100.0,11.2848,11.3073,11.2549,11.2623,99100.0
2009-02-18 14:50:00,15.04,15.09,15.04,15.07,131800.0,11.2623,11.2998,11.2623,11.2848,131800.0
2009-02-18 14:55:00,15.07,15.19,15.03,15.18,177400.0,11.2848,11.3747,11.2549,11.3672,177400.0
2009-02-18 15:00:00,15.18,15.22,15.09,15.18,168200.0,11.3672,11.3971,11.2998,11.3672,168200.0
2009-02-18 15:05:00,15.18,15.22,15.07,15.07,179700.0,11.3672,11.3971,11.2848,11.2848,179700.0
2009-02-18 15:10:00,15.07,15.17,15.06,15.16,147500.0,11.2848,11.3597,11.2773,11.3522,147500.0
2009-02-18 15:15:00,15.16,15.18,15.11,15.13,112400.0,11.3522,11.3672,11.3148,11.3297,112400.0
2009-02-18 15:20:00,15.14,15.21,15.09,15.18,131100.0,11.3372,11.3896,11.2998,11.3672,131100.0
2009-02-18 15:25:00,15.18,15.19,15.09,15.12,242500.0,11.3672,11.3747,11.2998,11.3222,242500.0
2009-02-18 15:30:00,15.11,15.18,15.07,15.14,173100.0,11.3148,11.3672,11.2848,11.3372,173100.0
2009-02-18 15:35:00,15.14,15.16,15.11,15.15,147200.0,11.3372,11.3522,11.3148,11.3447,147200.0
2009-02-18 15:40:00,15.14,15.19,15.11,15.16,139700.0,11.3372,11.3747,11.3148,11.3522,139700.0
2009-02-18 15:45:00,15.15,15.18,15.12,15.13,128500.0,11.3447,11.3672,11.3222,11.3297,128500.0
2009-02-18 15:50:00,15.13,15.19,15.12,15.15,315100.0,11.3297,11.3747,11.3222,11.3447,315100.0
2009-02-18 15:55:00,15.15,15.18,15.13,15.13,253000.0,11.3447,11.3672,11.3297,11.3297,253000.0
2009-02-19 09:30:00,15.34,15.35,15.0,15.05,144900.0,11.487,11.4945,11.2324,11.2698,144900.0
2009-02-19 09:35:00,15.08,15.12,14.92,15.0,167800.0,11.2923,11.3222,11.1725,11.2324,167800.0
2009-02-19 09:40:00,15.0,15.08,14.9,14.92,95300.0,11.2324,11.2923,11.1575,11.1725,95300.0
2009-02-19 09:45:00,14.91,14.94,14.88,14.89,156100.0,11.165,11.1875,11.1425,11.15,156100.0
2009-02-19 09:50:00,14.88,14.9,14.77,14.9,156000.0,11.1425,11.1575,11.0602,11.1575,156000.0
2009-02-19 09:55:00,14.91,14.98,14.9,14.96,235700.0,11.165,11.2174,11.1575,11.2024,235700.0
2009-02-19 10:00:00,14.96,15.04,14.93,15.0,225600.0,11.2024,11.2623,11.18,11.2324,225600.0
2009-02-19 10:05:00,15.0,15.08,14.95,15.07,186300.0,11.2324,11.2923,11.1949,11.2848,186300.0
2009-02-19 10:10:00,15.07,15.07,15.01,15.02,83800.0,11.2848,11.2848,11.2399,11.2474,83800.0
2009-02-19 10:15:00,15.03,15.05,14.95,14.99,94900.0,11.2549,11.2698,11.1949,11.2249,94900.0
2009-02-19 10:20:00,14.98,15.04,14.97,14.99,206800.0,11.2174,11.2623,11.2099,11.2249,206800.0
2009-02-19 10:25:00,14.98,14.98,14.91,14.98,52700.0,11.2174,11.2174,11.165,11.2174,52700.0
2009-02-19 10:30:00,14.97,14.99,14.91,14.91,96600.0,11.2099,11.2249,11.165,11.165,96600.0
2009-02-19 10:35:00,14.91,14.91,14.86,14.87,154400.0,11.165,11.165,11.1276,11.135,154400.0
2009-02-19 10:40:00,14.86,14.91,14.84,14.91,116600.0,11.1276,11.165,11.1126,11.165,116600.0
2009-02-19 10:45:00,14.91,14.93,14.82,14.82,83700.0,11.165,11.18,11.0976,11.0976,83700.0
2009-02-19 10:50:00,14.82,14.82,14.79,14.81,116000.0,11.0976,11.0976,11.0751,11.0901,116000.0
2009-02-19 10:55:00,14.8,14.81,14.74,14.75,134300.0,11.0826,11.0901,11.0377,11.0452,134300.0
2009-02-19 11:00:00,14.76,14.86,14.76,14.84,95800.0,11.0527,11.1276,11.0527,11.1126,95800.0
2009-02-19 11:05:00,14.84,14.95,14.84,14.93,106200.0,11.1126,11.1949,11.1126,11.18,106200.0
2009-02-19 11:10:00,14.93,14.95,14.91,14.91,50100.0,11.18,11.1949,11.165,11.165,50100.0
2009-02-19 11:15:00,14.9,14.9,14.85,14.85,60200.0,11.1575,11.1575,11.1201,11.1201,60200.0
2009-02-19 11:20:00,14.86,14.86,14.76,14.79,79100.0,11.1276,11.1276,11.0527,11.0751,79100.0
2009-02-19 11:25:00,14.78,14.79,14.75,14.75,39800.0,11.0676,11.0751,11.0452,11.0452,39800.0
2009-02-19 11:30:00,14.76,14.76,14.7,14.71,104200.0,11.0527,11.0527,11.0077,11.0152,104200.0
2009-02-19 11:35:00,14.71,14.77,14.7,14.76,99000.0,11.0152,11.0602,11.0077,11.0527,99000.0
2009-02-19 11:40:00,14.77,14.79,14.73,14.75,125700.0,11.0602,11.0751,11.0302,11.0452,125700.0
2009-02-19 11:45:00,14.75,14.76,14.7,14.7,43100.0,11.0452,11.0527,11.0077,11.0077,43100.0
2009-02-19 11:50:00,14.71,14.74,14.68,14.69,162800.0,11.0152,11.0377,10.9928,11.0002,162800.0
2009-02-19 11:55:00,14.69,14.7,14.61,14.68,114600.0,11.0002,11.0077,10.9403,10.9928,114600.0
2009-02-19 12:00:00,14.68,14.7,14.61,14.62,51400.0,10.9928,11.0077,10.9403,10.9478,51400.0
2009-02-19 12:05:00,14.62,14.68,14.61,14.67,82600.0,10.9478,10.9928,10.9403,10.9853,82600.0
2009-02-19 12:10:00,14.67,14.68,14.61,14.61,65300.0,10.9853,10.9928,10.9403,10.9403,65300.0
2009-02-19 12:15:00,14.61,14.66,14.61,14.65,346000.0,10.9403,10.9778,10.9403,10.9703,346000.0
2009-02-19 12:20:00,14.65,14.65,14.62,14.64,256100.0,10.9703,10.9703,10.9478,10.9628,256100.0
2009-02-19 12:25:00,14.63,14.63,14.56,14.57,63400.0,10.9553,10.9553,10.9029,10.9104,63400.0
2009-02-19 12:30:00,14.56,14.57,14.52,14.57,286200.0,10.9029,10.9104,10.8729,10.9104,286200.0
2009-02-19 12:35:00,14.58,14.68,14.57,14.66,96300.0,10.9179,10.9928,10.9104,10.9778,96300.0
2009-02-19 12:40:00,14.67,14.67,14.65,14.67,36000.0,10.9853,10.9853,10.9703,10.9853,36000.0
2009-02-19 12:45:00,14.67,14.68,14.63,14.65,56200.0,10.9853,10.9928,10.9553,10.9703,56200.0
2009-02-19 12:50:00,14.66,14.7,14.65,14.68,43100.0,10.9778,11.0077,10.9703,10.9928,43100.0
2009-02-19 12:55:00,14.68,14.69,14.66,14.67,39000.0,10.9928,11.0002,10.9778,10.9853,39000.0
2009-02-19 13:00:00,14.67,14.67,14.62,14.65,108500.0,10.9853,10.9853,10.9478,10.9703,108500.0
2009-02-19 13:05:00,14.65,14.73,14.65,14.73,65100.0,10.9703,11.0302,10.9703,11.0302,65100.0
2009-02-19 13:10:00,14.73,14.75,14.71,14.75,52600.0,11.0302,11.0452,11.0152,11.0452,52600.0
2009-02-19 13:15:00,14.75,14.83,14.74,14.82,90600.0,11.0452,11.1051,11.0377,11.0976,90600.0
2009-02-19 13:20:00,14.82,14.86,14.8,14.84,132500.0,11.0976,11.1276,11.0826,11.1126,132500.0
2009-02-19 13:25:00,14.84,14.85,14.82,14.83,34800.0,11.1126,11.1201,11.0976,11.1051,34800.0
2009-02-19 13:30:00,14.83,14.86,14.82,14.83,100600.0,11.1051,11.1276,11.0976,11.1051,100600.0
2009-02-19 13:35:00,14.82,14.85,14.81,14.82,66100.0,11.0976,11.1201,11.0901,11.0976,66100.0
2009-02-19 13:40:00,14.82,14.82,14.77,14.79,43400.0,11.0976,11.0976,11.0602,11.0751,43400.0
2009-02-19 13:45:00,14.79,14.81,14.78,14.79,54700.0,11.0751,11.0901,11.0676,11.0751,54700.0
2009-02-19 13:50:00,14.79,14.8,14.76,14.76,60500.0,11.0751,11.0826,11.0527,11.0527,60500.0
2009-02-19 13:55:00,14.76,14.77,14.71,14.72,23200.0,11.0527,11.0602,11.0152,11.0227,23200.0
2009-02-19 14:00:00,14.72,14.74,14.71,14.71,69600.0,11.0227,11.0377,11.0152,11.0152,69600.0
2009-02-19 14:05:00,14.72,14.74,14.71,14.73,83100.0,11.0227,11.0377,11.0152,11.0302,83100.0
2009-02-19 14:10:00,14.73,14.74,14.67,14.67,62800.0,11.0302,11.0377,10.9853,10.9853,62800.0
2009-02-19 14:15:00,14.67,14.69,14.6,14.6,87600.0,10.9853,11.0002,10.9329,10.9329,87600.0
2009-02-19 14:20:00,14.61,14.67,14.61,14.63,137100.0,10.9403,10.9853,10.9403,10.9553,137100.0
2009-02-19 14:25:00,14.63,14.67,14.63,14.65,77500.0,10.9553,10.9853,10.9553,10.9703,77500.0
2009-02-19 14:30:00,14.66,14.67,14.62,14.67,110000.0,10.9778,10.9853,10.9478,10.9853,110000.0
2009-02-19 14:35:00,14.67,14.67,14.63,14.64,53000.0,10.9853,10.9853,10.9553,10.9628,53000.0
2009-02-19 14:40:00,14.64,14.64,14.58,14.59,82600.0,10.9628,10.9628,10.9179,10.9254,82600.0
2009-02-19 14:45:00,14.59,14.61,14.55,14.55,77300.0,10.9254,10.9403,10.8954,10.8954,77300.0
2009-02-19 14:50:00,14.55,14.61,14.55,14.58,127800.0,10.8954,10.9403,10.8954,10.9179,127800.0
2009-02-19 14:55:00,14.58,14.63,14.57,14.61,73800.0,10.9179,10.9553,10.9104,10.9403,73800.0
2009-02-19 15:00:00,14.61,14.64,14.59,14.59,74500.0,10.9403,10.9628,10.9254,10.9254,74500.0
2009-02-19 15:05:00,14.59,14.59,14.53,14.54,162600.0,10.9254,10.9254,10.8804,10.8879,162600.0
2009-02-19 15:10:00,14.53,14.54,14.5,14.53,84900.0,10.8804,10.8879,10.858,10.8804,84900.0
2009-02-19 15:15:00,14.52,14.55,14.5,14.51,130000.0,10.8729,10.8954,10.858,10.8655,130000.0
2009-02-19 15:20:00,14.51,14.55,14.5,14.55,101000.0,10.8655,10.8954,10.858,10.8954,101000.0
2009-02-19 15:25:00,14.55,14.62,14.54,14.59,109400.0,10.8954,10.9478,10.8879,10.9254,109400.0
2009-02-19 15:30:00,14.58,14.59,14.48,14.48,121400.0,10.9179,10.9254,10.843,10.843,121400.0
2009-02-19 15:35:00,14.48,14.51,14.45,14.46,242600.0,10.843,10.8655,10.8205,10.828,242600.0
2009-02-19 15:40:00,14.46,14.51,14.44,14.5,433400.0,10.828,10.8655,10.813,10.858,433400.0
2009-02-19 15:45:00,14.5,14.6,14.49,14.57,289600.0,10.858,10.9329,10.8505,10.9104,289600.0
2009-02-19 15:50:00,14.57,14.59,14.52,14.56,408700.0,10.9104,10.9254,10.8729,10.9029,408700.0
2009-02-19 15:55:00,14.56,14.56,14.46,14.46,505600.0,10.9029,10.9029,10.828,10.828,505600.0
2009-02-20 09:30:00,14.48,14.6,14.37,14.41,381800.0,10.843,10.9329,10.7606,10.7906,381800.0
2009-02-20 09:35:00,14.41,14.47,14.36,14.37,110300.0,10.7906,10.8355,10.7531,10.7606,110300.0
2009-02-20 09:40:00,14.37,14.38,14.22,14.26,219200.0,10.7606,10.7681,10.6483,10.6783,219200.0
2009-02-20 09:45:00,14.26,14.46,14.25,14.42,284600.0,10.6783,10.828,10.6708,10.7981,284600.0
2009-02-20 09:50:00,14.42,14.46,14.28,14.35,253700.0,10.7981,10.828,10.6932,10.7456,253700.0
2009-02-20 09:55:00,14.36,14.55,14.35,14.55,199500.0,10.7531,10.8954,10.7456,10.8954,199500.0
2009-02-20 10:00:00,14.55,14.58,14.54,14.56,73100.0,10.8954,10.9179,10.8879,10.9029,73100.0
2009-02-20 10:05:00,14.57,14.71,14.57,14.6,107300.0,10.9104,11.0152,10.9104,10.9329,107300.0
2009-02-20 10:10:00,14.6,14.63,14.52,14.56,86700.0,10.9329,10.9553,10.8729,10.9029,86700.0
2009-02-20 10:15:00,14.55,14.55,14.48,14.48,145200.0,10.8954,10.8954,10.843,10.843,145200.0
2009-02-20 10:20:00,14.48,14.5,14.4,14.4,192900.0,10.843,10.858,10.7831,10.7831,192900.0
2009-02-20 10:25:00,14.4,14.44,14.36,14.44,81900.0,10.7831,10.813,10.7531,10.813,81900.0
2009-02-20 10:30:00,14.43,14.44,14.38,14.4,48300.0,10.8056,10.813,10.7681,10.7831,48300.0
2009-02-20 10:35:00,14.39,14.41,14.34,14.35,70200.0,10.7756,10.7906,10.7382,10.7456,70200.0
2009-02-20 10:40:00,14.34,14.4,14.3,14.36,94600.0,10.7382,10.7831,10.7082,10.7531,94600.0
2009-02-20 10:45:00,14.36,14.39,14.32,14.34,71700.0,10.7531,10.7756,10.7232,10.7382,71700.0
2009-02-20 10:50:00,14.34,14.34,14.25,14.25,65300.0,10.7382,10.7382,10.6708,10.6708,65300.0
2009-02-20 10:55:00,14.26,14.29,14.23,14.26,92900.0,10.6783,10.7007,10.6558,10.6783,92900.0
2009-02-20 11:00:00,14.26,14.3,14.26,14.28,49600.0,10.6783,10.7082,10.6783,10.6932,49600.0
2009-02-20 11:05:00,14.28,14.35,14.26,14.27,128800.0,10.6932,10.7456,10.6783,10.6857,128800.0
2009-02-20 11:10:00,14.26,14.29,14.24,14.25,46700.0,10.6783,10.7007,10.6633,10.6708,46700.0
2009-02-20 11:15:00,14.24,14.29,14.23,14.29,42900.0,10.6633,10.7007,10.6558,10.7007,42900.0
2009-02-20 11:20:00,14.28,14.32,14.27,14.29,61700.0,10.6932,10.7232,10.6857,10.7007,61700.0
2009-02-20 11:25:00,14.28,14.33,14.26,14.31,78000.0,10.6932,10.7307,10.6783,10.7157,78000.0
2009-02-20 11:30:00,14.31,14.31,14.25,14.29,58900.0,10.7157,10.7157,10.6708,10.7007,58900.0
2009-02-20 11:35:00,14.28,14.36,14.28,14.35,46400.0,10.6932,10.7531,10.6932,10.7456,46400.0
2009-02-20 11:40:00,14.35,14.37,14.32,14.36,59100.0,10.7456,10.7606,10.7232,10.7531,59100.0
2009-02-20 11:45:00,14.36,14.4,14.34,14.39,92700.0,10.7531,10.7831,10.7382,10.7756,92700.0
2009-02-20 11:50:00,14.39,14.44,14.39,14.4,128000.0,10.7756,10.813,10.7756,10.7831,128000.0
2009-02-20 11:55:00,14.4,14.46,14.38,14.38,154600.0,10.7831,10.828,10.7681,10.7681,154600.0
2009-02-20 12:00:00,14.38,14.41,14.38,14.4,66800.0,10.7681,10.7906,10.7681,10.7831,66800.0
2009-02-20 12:05:00,14.39,14.42,14.38,14.42,91500.0,10.7756,10.7981,10.7681,10.7981,91500.0
2009-02-20 12:10:00,14.43,14.5,14.43,14.49,93800.0,10.8056,10.858,10.8056,10.8505,93800.0
2009-02-20 12:15:00,14.48,14.49,14.44,14.48,84900.0,10.843,10.8505,10.813,10.843,84900.0
2009-02-20 12:20:00,14.49,14.49,14.4,14.41,36000.0,10.8505,10.8505,10.7831,10.7906,36000.0
2009-02-20 12:25:00,14.41,14.42,14.39,14.41,28500.0,10.7906,10.7981,10.7756,10.7906,28500.0
2009-02-20 12:30:00,14.41,14.41,14.35,14.35,58200.0,10.7906,10.7906,10.7456,10.7456,58200.0
2009-02-20 12:35:00,14.35,14.38,14.33,14.38,97700.0,10.7456,10.7681,10.7307,10.7681,97700.0
2009-02-20 12:40:00,14.38,14.38,14.29,14.31,58200.0,10.7681,10.7681,10.7007,10.7157,58200.0
2009-02-20 12:45:00,14.3,14.3,14.21,14.22,100400.0,10.7082,10.7082,10.6408,10.6483,100400.0
2009-02-20 12:50:00,14.23,14.23,14.15,14.18,238200.0,10.6558,10.6558,10.5959,10.6183,238200.0
2009-02-20 12:55:00,14.18,14.2,14.12,14.19,134000.0,10.6183,10.6333,10.5734,10.6258,134000.0
2009-02-20 13:00:00,14.18,14.19,14.13,14.16,118100.0,10.6183,10.6258,10.5809,10.6034,118100.0
2009-02-20 13:05:00,14.16,14.17,14.12,14.14,80000.0,10.6034,10.6109,10.5734,10.5884,80000.0
2009-02-20 13:10:00,14.14,14.16,14.13,14.13,133300.0,10.5884,10.6034,10.5809,10.5809,133300.0
2009-02-20 13:15:00,14.13,14.13,14.08,14.1,115200.0,10.5809,10.5809,10.5435,10.5584,115200.0
2009-02-20 13:20:00,14.1,14.13,14.08,14.09,85100.0,10.5584,10.5809,10.5435,10.551,85100.0
2009-02-20 13:25:00,14.09,14.12,14.08,14.09,109400.0,10.551,10.5734,10.5435,10.551,109400.0
2009-02-20 13:30:00,14.09,14.09,14.03,14.04,200700.0,10.551,10.551,10.506,10.5135,200700.0
2009-02-20 13:35:00,14.05,14.07,14.02,14.05,209600.0,10.521,10.536,10.4985,10.521,209600.0
2009-02-20 13:40:00,14.05,14.07,14.02,14.07,219300.0,10.521,10.536,10.4985,10.536,219300.0
2009-02-20 13:45:00,14.06,14.07,14.03,14.03,74500.0,10.5285,10.536,10.506,10.506,74500.0
2009-02-20 13:50:00,14.03,14.08,14.02,14.07,79600.0,10.506,10.5435,10.4985,10.536,79600.0
2009-02-20 13:55:00,14.07,14.08,14.02,14.05,116500.0,10.536,10.5435,10.4985,10.521,116500.0
2009-02-20 14:00:00,14.05,14.06,14.0,14.01,146000.0,10.521,10.5285,10.4836,10.491,146000.0
2009-02-20 14:05:00,14.01,14.05,14.01,14.03,109500.0,10.491,10.521,10.491,10.506,109500.0
2009-02-20 14:10:00,14.03,14.04,14.0,14.02,87900.0,10.506,10.5135,10.4836,10.4985,87900.0
2009-02-20 14:15:00,14.01,14.12,14.01,14.07,435900.0,10.491,10.5734,10.491,10.536,435900.0
2009-02-20 14:20:00,14.07,14.2,14.03,14.15,217000.0,10.536,10.6333,10.506,10.5959,217000.0
2009-02-20 14:25:00,14.15,14.18,14.11,14.16,476800.0,10.5959,10.6183,10.5659,10.6034,476800.0
2009-02-20 14:30:00,14.15,14.25,14.11,14.15,367900.0,10.5959,10.6708,10.5659,10.5959,367900.0
2009-02-20 14:35:00,14.15,14.18,14.09,14.17,535000.0,10.5959,10.6183,10.551,10.6109,535000.0
2009-02-20 14:40:00,14.17,14.21,14.09,14.13,437700.0,10.6109,10.6408,10.551,10.5809,437700.0
2009-02-20 14:45:00,14.13,14.23,14.1,14.23,259500.0,10.5809,10.6558,10.5584,10.6558,259500.0
2009-02-20 14:50:00,14.23,14.31,14.2,14.22,353300.0,10.6558,10.7157,10.6333,10.6483,353300.0
2009-02-20 14:55:00,14.22,14.28,14.19,14.24,211700.0,10.6483,10.6932,10.6258,10.6633,211700.0
2009-02-20 15:00:00,14.24,14.26,14.16,14.25,242500.0,10.6633,10.6783,10.6034,10.6708,242500.0
2009-02-20 15:05:00,14.25,14.28,14.19,14.23,359600.0,10.6708,10.6932,10.6258,10.6558,359600.0
2009-02-20 15:10:00,14.23,14.28,14.17,14.27,206900.0,10.6558,10.6932,10.6109,10.6857,206900.0
2009-02-20 15:15:00,14.27,14.29,14.18,14.25,178900.0,10.6857,10.7007,10.6183,10.6708,178900.0
2009-02-20 15:20:00,14.25,14.27,14.17,14.18,156100.0,10.6708,10.6857,10.6109,10.6183,156100.0
2009-02-20 15:25:00,14.18,14.22,14.05,14.08,365500.0,10.6183,10.6483,10.521,10.5435,365500.0
2009-02-20 15:30:00,14.09,14.11,14.03,14.08,346100.0,10.551,10.5659,10.506,10.5435,346100.0
2009-02-20 15:35:00,14.08,14.17,14.08,14.13,166500.0,10.5435,10.6109,10.5435,10.5809,166500.0
2009-02-20 15:40:00,14.13,14.18,14.1,14.14,536000.0,10.5809,10.6183,10.5584,10.5884,536000.0
2009-02-20 15:45:00,14.14,14.17,14.13,14.16,355800.0,10.5884,10.6109,10.5809,10.6034,355800.0
2009-02-20 15:50:00,14.16,14.2,14.14,14.17,435600.0,10.6034,10.6333,10.5884,10.6109,435600.0
2009-02-20 15:55:00,14.17,14.22,14.15,14.2,485800.0,10.6109,10.6483,10.5959,10.6333,485800.0
2009-02-23 09:30:00,14.08,14.29,13.85,13.87,160600.0,10.5435,10.7007,10.3712,10.3862,160600.0
2009-02-23 09:35:00,13.88,14.07,13.84,13.92,216200.0,10.3937,10.536,10.3637,10.4237,216200.0
2009-02-23 09:40:00,13.92,13.92,13.75,13.75,209500.0,10.4237,10.4237,10.2964,10.2964,209500.0
2009-02-23 09:45:00,13.74,13.76,13.61,13.62,332300.0,10.2889,10.3038,10.1915,10.199,332300.0
2009-02-23 09:50:00,13.63,13.67,13.55,13.59,392000.0,10.2065,10.2364,10.1466,10.1765,392000.0
2009-02-23 09:55:00,13.59,13.61,13.52,13.53,296200.0,10.1765,10.1915,10.1241,10.1316,296200.0
2009-02-23 10:00:00,13.53,13.54,13.48,13.49,295300.0,10.1316,10.1391,10.0942,10.1017,295300.0
2009-02-23 10:05:00,13.49,13.51,13.43,13.44,661100.0,10.1017,10.1166,10.0567,10.0642,661100.0
2009-02-23 10:10:00,13.44,13.55,13.44,13.55,257300.0,10.0642,10.1466,10.0642,10.1466,257300.0
2009-02-23 10:15:00,13.55,13.55,13.46,13.47,357500.0,10.1466,10.1466,10.0792,10.0867,357500.0
2009-02-23 10:20:00,13.47,13.48,13.43,13.48,235000.0,10.0867,10.0942,10.0567,10.0942,235000.0
2009-02-23 10:25:00,13.47,13.47,13.43,13.45,99400.0,10.0867,10.0867,10.0567,10.0717,99400.0
2009-02-23 10:30:00,13.44,13.45,13.32,13.33,540100.0,10.0642,10.0717,9.9744,9.9818,540100.0
2009-02-23 10:35:00,13.32,13.32,13.22,13.24,308600.0,9.9744,9.9744,9.8995,9.9145,308600.0
2009-02-23 10:40:00,13.25,13.37,13.18,13.35,394700.0,9.9219,10.0118,9.8695,9.9968,394700.0
2009-02-23 10:45:00,13.36,13.43,13.29,13.42,273700.0,10.0043,10.0567,9.9519,10.0492,273700.0
2009-02-23 10:50:00,13.43,13.45,13.38,13.4,184800.0,10.0567,10.0717,10.0193,10.0343,184800.0
2009-02-23 10:55:00,13.4,13.46,13.29,13.3,276000.0,10.0343,10.0792,9.9519,9.9594,276000.0
2009-02-23 11:00:00,13.3,13.39,13.29,13.39,205200.0,9.9594,10.0268,9.9519,10.0268,205200.0
2009-02-23 11:05:00,13.39,13.4,13.31,13.35,162500.0,10.0268,10.0343,9.9669,9.9968,162500.0
2009-02-23 11:10:00,13.36,13.4,13.35,13.36,76600.0,10.0043,10.0343,9.9968,10.0043,76600.0
2009-02-23 11:15:00,13.36,13.4,13.34,13.34,149700.0,10.0043,10.0343,9.9893,9.9893,149700.0
2009-02-23 11:20:00,13.35,13.4,13.32,13.33,93300.0,9.9968,10.0343,9.9744,9.9818,93300.0
2009-02-23 11:25:00,13.33,13.42,13.32,13.42,132600.0,9.9818,10.0492,9.9744,10.0492,132600.0
2009-02-23 11:30:00,13.42,13.44,13.31,13.32,162200.0,10.0492,10.0642,9.9669,9.9744,162200.0
2009-02-23 11:35:00,13.33,13.34,13.33,13.34,22800.0,9.9818,9.9893,9.9818,9.9893,22800.0
2009-02-23 11:40:00,13.33,13.34,13.26,13.27,102300.0,9.9818,9.9893,9.9294,9.9369,102300.0
2009-02-23 11:45:00,13.27,13.28,13.24,13.26,95900.0,9.9369,9.9444,9.9145,9.9294,95900.0
2009-02-23 11:50:00,13.26,13.31,13.25,13.31,75900.0,9.9294,9.9669,9.9219,9.9669,75900.0
2009-02-23 11:55:00,13.31,13.31,13.25,13.28,87400.0,9.9669,9.9669,9.9219,9.9444,87400.0
2009-02-23 12:00:00,13.29,13.3,13.23,13.24,95600.0,9.9519,9.9594,9.907,9.9145,95600.0
2009-02-23 12:05:00,13.25,13.27,13.23,13.24,122900.0,9.9219,9.9369,9.907,9.9145,122900.0
2009-02-23 12:10:00,13.23,13.26,13.23,13.25,128300.0,9.907,9.9294,9.907,9.9219,128300.0
2009-02-23 12:15:00,13.26,13.31,13.26,13.29,76500.0,9.9294,9.9669,9.9294,9.9519,76500.0
2009-02-23 12:20:00,13.29,13.3,13.26,13.28,57300.0,9.9519,9.9594,9.9294,9.9444,57300.0
2009-02-23 12:25:00,13.28,13.3,13.26,13.28,35700.0,9.9444,9.9594,9.9294,9.9444,35700.0
2009-02-23 12:30:00,13.27,13.27,13.19,13.25,107100.0,9.9369,9.9369,9.877,9.9219,107100.0
2009-02-23 12:35:00,13.25,13.26,13.18,13.19,110200.0,9.9219,9.9294,9.8695,9.877,110200.0
2009-02-23 12:40:00,13.18,13.23,13.17,13.2,244200.0,9.8695,9.907,9.862,9.8845,244200.0
2009-02-23 12:45:00,13.19,13.19,13.11,13.11,128800.0,9.877,9.877,9.8171,9.8171,128800.0
2009-02-23 12:50:00,13.12,13.15,13.1,13.11,124700.0,9.8246,9.8471,9.8096,9.8171,124700.0
2009-02-23 12:55:00,13.11,13.14,13.1,13.12,43900.0,9.8171,9.8396,9.8096,9.8246,43900.0
2009-02-23 13:00:00,13.12,13.19,13.11,13.18,100400.0,9.8246,9.877,9.8171,9.8695,100400.0
2009-02-23 13:05:00,13.19,13.27,13.19,13.27,140700.0,9.877,9.9369,9.877,9.9369,140700.0
2009-02-23 13:10:00,13.28,13.3,13.24,13.26,50200.0,9.9444,9.9594,9.9145,9.9294,50200.0
2009-02-23 13:15:00,13.26,13.28,13.25,13.27,34400.0,9.9294,9.9444,9.9219,9.9369,34400.0
2009-02-23 13:20:00,13.28,13.3,13.26,13.29,100000.0,9.9444,9.9594,9.9294,9.9519,100000.0
2009-02-23 13:25:00,13.29,13.33,13.28,13.28,120700.0,9.9519,9.9818,9.9444,9.9444,120700.0
2009-02-23 13:30:00,13.28,13.29,13.22,13.25,82400.0,9.9444,9.9519,9.8995,9.9219,82400.0
2009-02-23 13:35:00,13.26,13.3,13.25,13.27,96200.0,9.9294,9.9594,9.9219,9.9369,96200.0
2009-02-23 13:40:00,13.26,13.27,13.23,13.25,205700.0,9.9294,9.9369,9.907,9.9219,205700.0
2009-02-23 13:45:00,13.24,13.25,13.19,13.21,72200.0,9.9145,9.9219,9.877,9.892,72200.0
2009-02-23 13:50:00,13.22,13.22,13.17,13.22,96100.0,9.8995,9.8995,9.862,9.8995,96100.0
2009-02-23 13:55:00,13.22,13.22,13.12,13.13,166400.0,9.8995,9.8995,9.8246,9.8321,166400.0
2009-02-23 14:00:00,13.14,13.15,13.1,13.14,161800.0,9.8396,9.8471,9.8096,9.8396,161800.0
2009-02-23 14:05:00,13.14,13.19,13.12,13.12,118900.0,9.8396,9.877,9.8246,9.8246,118900.0
2009-02-23 14:10:00,13.12,13.16,13.1,13.12,131000.0,9.8246,9.8545,9.8096,9.8246,131000.0
2009-02-23 14:15:00,13.12,13.26,13.11,13.23,220800.0,9.8246,9.9294,9.8171,9.907,220800.0
2009-02-23 14:20:00,13.22,13.24,13.19,13.22,117100.0,9.8995,9.9145,9.877,9.8995,117100.0
2009-02-23 14:25:00,13.22,13.29,13.22,13.29,67800.0,9.8995,9.9519,9.8995,9.9519,67800.0
2009-02-23 14:30:00,13.29,13.31,13.24,13.29,182300.0,9.9519,9.9669,9.9145,9.9519,182300.0
2009-02-23 14:35:00,13.29,13.3,13.27,13.29,61100.0,9.9519,9.9594,9.9369,9.9519,61100.0
2009-02-23 14:40:00,13.28,13.3,13.23,13.28,258700.0,9.9444,9.9594,9.907,9.9444,258700.0
2009-02-23 14:45:00,13.27,13.27,13.21,13.22,116800.0,9.9369,9.9369,9.892,9.8995,116800.0
2009-02-23 14:50:00,13.23,13.24,13.15,13.16,140900.0,9.907,9.9145,9.8471,9.8545,140900.0
2009-02-23 14:55:00,13.16,13.19,13.15,13.15,123000.0,9.8545,9.877,9.8471,9.8471,123000.0
2009-02-23 15:00:00,13.15,13.18,13.13,13.18,214900.0,9.8471,9.8695,9.8321,9.8695,214900.0
2009-02-23 15:05:00,13.19,13.25,13.17,13.18,267500.0,9.877,9.9219,9.862,9.8695,267500.0
2009-02-23 15:10:00,13.17,13.24,13.14,13.17,149900.0,9.862,9.9145,9.8396,9.862,149900.0
2009-02-23 15:15:00,13.17,13.19,13.15,13.18,135500.0,9.862,9.877,9.8471,9.8695,135500.0
2009-02-23 15:20:00,13.18,13.19,13.0,13.06,831000.0,9.8695,9.877,9.7347,9.7797,831000.0
2009-02-23 15:25:00,13.05,13.17,13.01,13.16,224400.0,9.7722,9.862,9.7422,9.8545,224400.0
2009-02-23 15:30:00,13.15,13.23,13.14,13.16,316500.0,9.8471,9.907,9.8396,9.8545,316500.0
2009-02-23 15:35:00,13.16,13.19,13.13,13.15,182500.0,9.8545,9.877,9.8321,9.8471,182500.0
2009-02-23 15:40:00,13.15,13.19,13.14,13.16,250800.0,9.8471,9.877,9.8396,9.8545,250800.0
2009-02-23 15:45:00,13.15,13.18,13.12,13.12,225200.0,9.8471,9.8695,9.8246,9.8246,225200.0
2009-02-23 15:50:00,13.13,13.13,13.04,13.11,450400.0,9.8321,9.8321,9.7647,9.8171,450400.0
2009-02-23 15:55:00,13.11,13.11,13.04,13.04,510000.0,9.8171,9.8171,9.7647,9.7647,510000.0
2009-02-24 09:30:00,13.15,13.49,13.13,13.48,175100.0,9.8471,10.1017,9.8321,10.0942,175100.0
2009-02-24 09:35:00,13.48,13.78,13.47,13.65,243600.0,10.0942,10.3188,10.0867,10.2215,243600.0
2009-02-24 09:40:00,13.64,13.65,13.47,13.55,140400.0,10.214,10.2215,10.0867,10.1466,140400.0
2009-02-24 09:45:00,13.54,13.61,13.48,13.56,183900.0,10.1391,10.1915,10.0942,10.1541,183900.0
2009-02-24 09:50:00,13.58,13.6,13.45,13.45,139300.0,10.1691,10.184,10.0717,10.0717,139300.0
2009-02-24 09:55:00,13.45,13.48,13.34,13.34,159900.0,10.0717,10.0942,9.9893,9.9893,159900.0
2009-02-24 10:00:00,13.34,13.39,13.22,13.31,219200.0,9.9893,10.0268,9.8995,9.9669,219200.0
2009-02-24 10:05:00,13.31,13.38,13.28,13.35,65500.0,9.9669,10.0193,9.9444,9.9968,65500.0
2009-02-24 10:10:00,13.35,13.42,13.34,13.34,55100.0,9.9968,10.0492,9.9893,9.9893,55100.0
2009-02-24 10:15:00,13.34,13.36,13.28,13.36,63700.0,9.9893,10.0043,9.9444,10.0043,63700.0
2009-02-24 10:20:00,13.36,13.41,13.32,13.4,73100.0,10.0043,10.0418,9.9744,10.0343,73100.0
2009-02-24 10:25:00,13.41,13.57,13.38,13.57,167500.0,10.0418,10.1616,10.0193,10.1616,167500.0
2009-02-24 10:30:00,13.57,13.62,13.53,13.59,324400.0,10.1616,10.199,10.1316,10.1765,324400.0
2009-02-24 10:35:00,13.59,13.6,13.48,13.49,187300.0,10.1765,10.184,10.0942,10.1017,187300.0
2009-02-24 10:40:00,13.49,13.51,13.46,13.47,203300.0,10.1017,10.1166,10.0792,10.0867,203300.0
2009-02-24 10:45:00,13.48,13.59,13.47,13.57,239800.0,10.0942,10.1765,10.0867,10.1616,239800.0
2009-02-24 10:50:00,13.58,13.64,13.57,13.58,147300.0,10.1691,10.214,10.1616,10.1691,147300.0
2009-02-24 10:55:00,13.59,13.59,13.52,13.52,149600.0,10.1765,10.1765,10.1241,10.1241,149600.0
2009-02-24 11:00:00,13.52,13.53,13.48,13.5,104900.0,10.1241,10.1316,10.0942,10.1091,104900.0
2009-02-24 11:05:00,13.5,13.51,13.48,13.48,135300.0,10.1091,10.1166,10.0942,10.0942,135300.0
2009-02-24 11:10:00,13.48,13.61,13.47,13.61,320200.0,10.0942,10.1915,10.0867,10.1915,320200.0
2009-02-24 11:15:00,13.61,13.64,13.6,13.61,65900.0,10.1915,10.214,10.184,10.1915,65900.0
2009-02-24 11:20:00,13.6,13.68,13.6,13.65,298300.0,10.184,10.2439,10.184,10.2215,298300.0
2009-02-24 11:25:00,13.64,13.64,13.54,13.56,111900.0,10.214,10.214,10.1391,10.1541,111900.0
2009-02-24 11:30:00,13.56,13.58,13.46,13.48,121800.0,10.1541,10.1691,10.0792,10.0942,121800.0
2009-02-24 11:35:00,13.47,13.52,13.47,13.5,197000.0,10.0867,10.1241,10.0867,10.1091,197000.0
2009-02-24 11:40:00,13.5,13.5,13.46,13.49,77900.0,10.1091,10.1091,10.0792,10.1017,77900.0
2009-02-24 11:45:00,13.48,13.48,13.37,13.37,54300.0,10.0942,10.0942,10.0118,10.0118,54300.0
2009-02-24 11:50:00,13.37,13.42,13.36,13.42,38800.0,10.0118,10.0492,10.0043,10.0492,38800.0
2009-02-24 11:55:00,13.42,13.45,13.41,13.44,36900.0,10.0492,10.0717,10.0418,10.0642,36900.0
2009-02-24 12:00:00,13.43,13.49,13.43,13.44,98700.0,10.0567,10.1017,10.0567,10.0642,98700.0
2009-02-24 12:05:00,13.44,13.44,13.35,13.35,51000.0,10.0642,10.0642,9.9968,9.9968,51000.0
2009-02-24 12:10:00,13.36,13.36,13.33,13.34,183800.0,10.0043,10.0043,9.9818,9.9893,183800.0
2009-02-24 12:15:00,13.34,13.35,13.27,13.3,163000.0,9.9893,9.9968,9.9369,9.9594,163000.0
2009-02-24 12:20:00,13.3,13.32,13.27,13.29,100900.0,9.9594,9.9744,9.9369,9.9519,100900.0
2009-02-24 12:25:00,13.29,13.33,13.27,13.3,79700.0,9.9519,9.9818,9.9369,9.9594,79700.0
2009-02-24 12:30:00,13.3,13.35,13.29,13.34,159900.0,9.9594,9.9968,9.9519,9.9893,159900.0
2009-02-24 12:35:00,13.34,13.42,13.34,13.38,58200.0,9.9893,10.0492,9.9893,10.0193,58200.0
2009-02-24 12:40:00,13.37,13.41,13.37,13.4,45800.0,10.0118,10.0418,10.0118,10.0343,45800.0
2009-02-24 12:45:00,13.41,13.45,13.41,13.44,72500.0,10.0418,10.0717,10.0418,10.0642,72500.0
2009-02-24 12:50:00,13.45,13.47,13.37,13.37,89000.0,10.0717,10.0867,10.0118,10.0118,89000.0
2009-02-24 12:55:00,13.38,13.39,13.35,13.36,34200.0,10.0193,10.0268,9.9968,10.0043,34200.0
2009-02-24 13:00:00,13.36,13.41,13.34,13.4,84800.0,10.0043,10.0418,9.9893,10.0343,84800.0
2009-02-24 13:05:00,13.41,13.43,13.4,13.41,36100.0,10.0418,10.0567,10.0343,10.0418,36100.0
2009-02-24 13:10:00,13.41,13.42,13.28,13.29,45000.0,10.0418,10.0492,9.9444,9.9519,45000.0
2009-02-24 13:15:00,13.3,13.33,13.29,13.29,44600.0,9.9594,9.9818,9.9519,9.9519,44600.0
2009-02-24 13:20:00,13.3,13.42,13.29,13.41,145000.0,9.9594,10.0492,9.9519,10.0418,145000.0
2009-02-24 13:25:00,13.4,13.46,13.39,13.43,88400.0,10.0343,10.0792,10.0268,10.0567,88400.0
2009-02-24 13:30:00,13.43,13.46,13.4,13.43,125800.0,10.0567,10.0792,10.0343,10.0567,125800.0
2009-02-24 13:35:00,13.43,13.5,13.4,13.48,281100.0,10.0567,10.1091,10.0343,10.0942,281100.0
2009-02-24 13:40:00,13.47,13.5,13.45,13.47,51300.0,10.0867,10.1091,10.0717,10.0867,51300.0
2009-02-24 13:45:00,13.47,13.49,13.43,13.45,40900.0,10.0867,10.1017,10.0567,10.0717,40900.0
2009-02-24 13:50:00,13.46,13.48,13.44,13.45,62500.0,10.0792,10.0942,10.0642,10.0717,62500.0
2009-02-24 13:55:00,13.46,13.5,13.46,13.47,73000.0,10.0792,10.1091,10.0792,10.0867,73000.0
2009-02-24 14:00:00,13.47,13.5,13.43,13.48,93400.0,10.0867,10.1091,10.0567,10.0942,93400.0
2009-02-24 14:05:00,13.48,13.5,13.45,13.45,63400.0,10.0942,10.1091,10.0717,10.0717,63400.0
2009-02-24 14:10:00,13.46,13.46,13.43,13.43,41400.0,10.0792,10.0792,10.0567,10.0567,41400.0
2009-02-24 14:15:00,13.44,13.52,13.44,13.5,313200.0,10.0642,10.1241,10.0642,10.1091,313200.0
2009-02-24 14:20:00,13.5,13.58,13.48,13.55,233800.0,10.1091,10.1691,10.0942,10.1466,233800.0
2009-02-24 14:25:00,13.55,13.57,13.53,13.53,92900.0,10.1466,10.1616,10.1316,10.1316,92900.0
2009-02-24 14:30:00,13.54,13.57,13.5,13.55,84400.0,10.1391,10.1616,10.1091,10.1466,84400.0
2009-02-24 14:35:00,13.54,13.6,13.51,13.55,91500.0,10.1391,10.184,10.1166,10.1466,91500.0
2009-02-24 14:40:00,13.55,13.59,13.48,13.5,113500.0,10.1466,10.1765,10.0942,10.1091,113500.0
2009-02-24 14:45:00,13.5,13.5,13.47,13.5,44800.0,10.1091,10.1091,10.0867,10.1091,44800.0
2009-02-24 14:50:00,13.5,13.5,13.46,13.47,151700.0,10.1091,10.1091,10.0792,10.0867,151700.0
2009-02-24 14:55:00,13.47,13.56,13.47,13.5,212500.0,10.0867,10.1541,10.0867,10.1091,212500.0
2009-02-24 15:00:00,13.5,13.52,13.49,13.49,218000.0,10.1091,10.1241,10.1017,10.1017,218000.0
2009-02-24 15:05:00,13.5,13.53,13.49,13.52,172500.0,10.1091,10.1316,10.1017,10.1241,172500.0
2009-02-24 15:10:00,13.52,13.58,13.49,13.58,199300.0,10.1241,10.1691,10.1017,10.1691,199300.0
2009-02-24 15:15:00,13.58,13.61,13.45,13.57,279100.0,10.1691,10.1915,10.0717,10.1616,279100.0
2009-02-24 15:20:00,13.58,13.6,13.58,13.6,103200.0,10.1691,10.184,10.1691,10.184,103200.0
2009-02-24 15:25:00,13.6,13.6,13.56,13.59,119700.0,10.184,10.184,10.1541,10.1765,119700.0
2009-02-24 15:30:00,13.58,13.6,13.5,13.5,199900.0,10.1691,10.184,10.1091,10.1091,199900.0
2009-02-24 15:35:00,13.5,13.56,13.5,13.55,201600.0,10.1091,10.1541,10.1091,10.1466,201600.0
2009-02-24 15:40:00,13.55,13.59,13.49,13.49,405000.0,10.1466,10.1765,10.1017,10.1017,405000.0
2009-02-24 15:45:00,13.48,13.52,13.46,13.5,265100.0,10.0942,10.1241,10.0792,10.1091,265100.0
2009-02-24 15:50:00,13.49,13.54,13.49,13.51,1093600.0,10.1017,10.1391,10.1017,10.1166,1093600.0
2009-02-24 15:55:00,13.5,13.55,13.48,13.54,447500.0,10.1091,10.1466,10.0942,10.1391,447500.0
2009-02-25 09:30:00,13.32,13.49,13.26,13.47,93500.0,9.9744,10.1017,9.9294,10.0867,93500.0
2009-02-25 09:35:00,13.48,13.55,13.45,13.53,113100.0,10.0942,10.1466,10.0717,10.1316,113100.0
2009-02-25 09:40:00,13.52,13.65,13.5,13.57,96500.0,10.1241,10.2215,10.1091,10.1616,96500.0
2009-02-25 09:45:00,13.57,13.62,13.46,13.6,279400.0,10.1616,10.199,10.0792,10.184,279400.0
2009-02-25 09:50:00,13.6,13.76,13.59,13.76,296500.0,10.184,10.3038,10.1765,10.3038,296500.0
2009-02-25 09:55:00,13.75,13.8,13.69,13.69,251900.0,10.2964,10.3338,10.2514,10.2514,251900.0
2009-02-25 10:00:00,13.69,13.7,13.59,13.6,168400.0,10.2514,10.2589,10.1765,10.184,168400.0
2009-02-25 10:05:00,13.61,13.61,13.52,13.54,222100.0,10.1915,10.1915,10.1241,10.1391,222100.0
2009-02-25 10:10:00,13.55,13.6,13.53,13.59,252300.0,10.1466,10.184,10.1316,10.1765,252300.0
2009-02-25 10:15:00,13.58,13.62,13.5,13.51,320100.0,10.1691,10.199,10.1091,10.1166,320100.0
2009-02-25 10:20:00,13.52,13.59,13.52,13.58,74900.0,10.1241,10.1765,10.1241,10.1691,74900.0
2009-02-25 10:25:00,13.58,13.61,13.55,13.6,64000.0,10.1691,10.1915,10.1466,10.184,64000.0
2009-02-25 10:30:00,13.6,13.65,13.57,13.57,99500.0,10.184,10.2215,10.1616,10.1616,99500.0
2009-02-25 10:35:00,13.56,13.56,13.47,13.49,60400.0,10.1541,10.1541,10.0867,10.1017,60400.0
2009-02-25 10:40:00,13.49,13.53,13.39,13.41,176700.0,10.1017,10.1316,10.0268,10.0418,176700.0
2009-02-25 10:45:00,13.41,13.48,13.41,13.48,84100.0,10.0418,10.0942,10.0418,10.0942,84100.0
2009-02-25 10:50:00,13.48,13.54,13.48,13.51,105200.0,10.0942,10.1391,10.0942,10.1166,105200.0
2009-02-25 10:55:00,13.52,13.54,13.5,13.51,68100.0,10.1241,10.1391,10.1091,10.1166,68100.0
2009-02-25 11:00:00,13.51,13.53,13.5,13.53,54400.0,10.1166,10.1316,10.1091,10.1316,54400.0
2009-02-25 11:05:00,13.53,13.65,13.53,13.63,143600.0,10.1316,10.2215,10.1316,10.2065,143600.0
2009-02-25 11:10:00,13.63,13.66,13.61,13.62,92300.0,10.2065,10.229,10.1915,10.199,92300.0
2009-02-25 11:15:00,13.62,13.64,13.59,13.64,52800.0,10.199,10.214,10.1765,10.214,52800.0
2009-02-25 11:20:00,13.63,13.72,13.63,13.71,57000.0,10.2065,10.2739,10.2065,10.2664,57000.0
2009-02-25 11:25:00,13.71,13.73,13.67,13.67,67700.0,10.2664,10.2814,10.2364,10.2364,67700.0
2009-02-25 11:30:00,13.67,13.7,13.64,13.7,57400.0,10.2364,10.2589,10.214,10.2589,57400.0
2009-02-25 11:35:00,13.7,13.75,13.68,13.72,222400.0,10.2589,10.2964,10.2439,10.2739,222400.0
2009-02-25 11:40:00,13.72,13.8,13.72,13.79,197600.0,10.2739,10.3338,10.2739,10.3263,197600.0
2009-02-25 11:45:00,13.79,13.87,13.79,13.82,266200.0,10.3263,10.3862,10.3263,10.3488,266200.0
2009-02-25 11:50:00,13.82,13.83,13.74,13.76,233700.0,10.3488,10.3563,10.2889,10.3038,233700.0
2009-02-25 11:55:00,13.76,13.77,13.69,13.71,101400.0,10.3038,10.3113,10.2514,10.2664,101400.0
2009-02-25 12:00:00,13.72,13.81,13.71,13.74,173800.0,10.2739,10.3413,10.2664,10.2889,173800.0
2009-02-25 12:05:00,13.74,13.75,13.69,13.72,91500.0,10.2889,10.2964,10.2514,10.2739,91500.0
2009-02-25 12:10:00,13.72,13.73,13.64,13.67,60200.0,10.2739,10.2814,10.214,10.2364,60200.0
2009-02-25 12:15:00,13.67,13.68,13.64,13.66,46300.0,10.2364,10.2439,10.214,10.229,46300.0
2009-02-25 12:20:00,13.65,13.7,13.65,13.68,59700.0,10.2215,10.2589,10.2215,10.2439,59700.0
2009-02-25 12:25:00,13.69,13.69,13.64,13.67,35800.0,10.2514,10.2514,10.214,10.2364,35800.0
2009-02-25 12:30:00,13.67,13.69,13.65,13.67,68300.0,10.2364,10.2514,10.2215,10.2364,68300.0
2009-02-25 12:35:00,13.67,13.67,13.64,13.65,72800.0,10.2364,10.2364,10.214,10.2215,72800.0
2009-02-25 12:40:00,13.66,13.66,13.57,13.57,82300.0,10.229,10.229,10.1616,10.1616,82300.0
2009-02-25 12:45:00,13.57,13.64,13.54,13.62,147500.0,10.1616,10.214,10.1391,10.199,147500.0
2009-02-25 12:50:00,13.63,13.72,13.62,13.7,197500.0,10.2065,10.2739,10.199,10.2589,197500.0
2009-02-25 12:55:00,13.71,13.71,13.68,13.71,149500.0,10.2664,10.2664,10.2439,10.2664,149500.0
2009-02-25 13:00:00,13.71,13.81,13.68,13.79,147800.0,10.2664,10.3413,10.2439,10.3263,147800.0
2009-02-25 13:05:00,13.8,13.85,13.77,13.81,124900.0,10.3338,10.3712,10.3113,10.3413,124900.0
2009-02-25 13:10:00,13.81,13.82,13.72,13.76,90500.0,10.3413,10.3488,10.2739,10.3038,90500.0
2009-02-25 13:15:00,13.76,13.76,13.71,13.71,108400.0,10.3038,10.3038,10.2664,10.2664,108400.0
2009-02-25 13:20:00,13.72,13.73,13.66,13.7,96300.0,10.2739,10.2814,10.229,10.2589,96300.0
2009-02-25 13:25:00,13.71,13.8,13.71,13.8,111400.0,10.2664,10.3338,10.2664,10.3338,111400.0
2009-02-25 13:30:00,13.8,13.84,13.79,13.84,117900.0,10.3338,10.3637,10.3263,10.3637,117900.0
2009-02-25 13:35:00,13.84,13.91,13.84,13.85,173400.0,10.3637,10.4162,10.3637,10.3712,173400.0
2009-02-25 13:40:00,13.86,13.91,13.85,13.87,136200.0,10.3787,10.4162,10.3712,10.3862,136200.0
2009-02-25 13:45:00,13.88,13.99,13.87,13.99,108800.0,10.3937,10.4761,10.3862,10.4761,108800.0
2009-02-25 13:50:00,13.99,14.04,13.97,14.01,111400.0,10.4761,10.5135,10.4611,10.491,111400.0
2009-02-25 13:55:00,14.01,14.06,14.01,14.03,195400.0,10.491,10.5285,10.491,10.506,195400.0
2009-02-25 14:00:00,14.03,14.05,13.92,13.92,260100.0,10.506,10.521,10.4237,10.4237,260100.0
2009-02-25 14:05:00,13.92,13.93,13.81,13.87,155300.0,10.4237,10.4311,10.3413,10.3862,155300.0
2009-02-25 14:10:00,13.88,13.92,13.83,13.86,368900.0,10.3937,10.4237,10.3563,10.3787,368900.0
2009-02-25 14:15:00,13.86,13.93,13.81,13.83,199900.0,10.3787,10.4311,10.3413,10.3563,199900.0
2009-02-25 14:20:00,13.84,13.9,13.8,13.9,122600.0,10.3637,10.4087,10.3338,10.4087,122600.0
2009-02-25 14:25:00,13.89,13.92,13.86,13.89,295200.0,10.4012,10.4237,10.3787,10.4012,295200.0
2009-02-25 14:30:00,13.89,13.92,13.83,13.84,217200.0,10.4012,10.4237,10.3563,10.3637,217200.0
2009-02-25 14:35:00,13.85,13.88,13.82,13.84,114800.0,10.3712,10.3937,10.3488,10.3637,114800.0
2009-02-25 14:40:00,13.84,13.86,13.78,13.84,303700.0,10.3637,10.3787,10.3188,10.3637,303700.0
2009-02-25 14:45:00,13.84,13.84,13.74,13.76,274600.0,10.3637,10.3637,10.2889,10.3038,274600.0
2009-02-25 14:50:00,13.75,13.82,13.74,13.8,307400.0,10.2964,10.3488,10.2889,10.3338,307400.0
2009-02-25 14:55:00,13.8,13.82,13.73,13.75,302700.0,10.3338,10.3488,10.2814,10.2964,302700.0
2009-02-25 15:00:00,13.76,13.77,13.71,13.76,375200.0,10.3038,10.3113,10.2664,10.3038,375200.0
2009-02-25 15:05:00,13.77,13.86,13.76,13.86,296800.0,10.3113,10.3787,10.3038,10.3787,296800.0
2009-02-25 15:10:00,13.86,13.87,13.77,13.83,302300.0,10.3787,10.3862,10.3113,10.3563,302300.0
2009-02-25 15:15:00,13.83,13.91,13.83,13.89,286000.0,10.3563,10.4162,10.3563,10.4012,286000.0
2009-02-25 15:20:00,13.88,13.91,13.86,13.88,187700.0,10.3937,10.4162,10.3787,10.3937,187700.0
2009-02-25 15:25:00,13.87,13.93,13.85,13.9,186500.0,10.3862,10.4311,10.3712,10.4087,186500.0
2009-02-25 15:30:00,13.89,13.91,13.82,13.9,323500.0,10.4012,10.4162,10.3488,10.4087,323500.0
2009-02-25 15:35:00,13.9,13.95,13.88,13.92,412100.0,10.4087,10.4461,10.3937,10.4237,412100.0
2009-02-25 15:40:00,13.91,13.93,13.8,13.8,308100.0,10.4162,10.4311,10.3338,10.3338,308100.0
2009-02-25 15:45:00,13.8,13.85,13.76,13.79,209800.0,10.3338,10.3712,10.3038,10.3263,209800.0
2009-02-25 15:50:00,13.79,13.79,13.73,13.73,435200.0,10.3263,10.3263,10.2814,10.2814,435200.0
2009-02-25 15:55:00,13.73,13.74,13.7,13.71,497800.0,10.2814,10.2889,10.2589,10.2664,497800.0
2009-02-26 09:30:00,13.93,13.95,13.74,13.77,66300.0,10.4311,10.4461,10.2889,10.3113,66300.0
2009-02-26 09:35:00,13.78,13.81,13.5,13.54,127000.0,10.3188,10.3413,10.1091,10.1391,127000.0
2009-02-26 09:40:00,13.54,13.63,13.5,13.58,142900.0,10.1391,10.2065,10.1091,10.1691,142900.0
2009-02-26 09:45:00,13.58,13.58,13.32,13.33,227600.0,10.1691,10.1691,9.9744,9.9818,227600.0
2009-02-26 09:50:00,13.33,13.46,13.32,13.35,475000.0,9.9818,10.0792,9.9744,9.9968,475000.0
2009-02-26 09:55:00,13.35,13.35,13.27,13.29,241400.0,9.9968,9.9968,9.9369,9.9519,241400.0
2009-02-26 10:00:00,13.3,13.38,13.26,13.36,250400.0,9.9594,10.0193,9.9294,10.0043,250400.0
2009-02-26 10:05:00,13.36,13.47,13.34,13.47,229100.0,10.0043,10.0867,9.9893,10.0867,229100.0
2009-02-26 10:10:00,13.47,13.47,13.29,13.32,129700.0,10.0867,10.0867,9.9519,9.9744,129700.0
2009-02-26 10:15:00,13.32,13.39,13.3,13.38,119500.0,9.9744,10.0268,9.9594,10.0193,119500.0
2009-02-26 10:20:00,13.38,13.59,13.37,13.56,179600.0,10.0193,10.1765,10.0118,10.1541,179600.0
2009-02-26 10:25:00,13.56,13.57,13.48,13.54,92500.0,10.1541,10.1616,10.0942,10.1391,92500.0
2009-02-26 10:30:00,13.54,13.61,13.47,13.58,85800.0,10.1391,10.1915,10.0867,10.1691,85800.0
2009-02-26 10:35:00,13.57,13.75,13.54,13.69,463400.0,10.1616,10.2964,10.1391,10.2514,463400.0
2009-02-26 10:40:00,13.69,13.78,13.69,13.75,204200.0,10.2514,10.3188,10.2514,10.2964,204200.0
2009-02-26 10:45:00,13.75,13.79,13.74,13.75,85100.0,10.2964,10.3263,10.2889,10.2964,85100.0
2009-02-26 10:50:00,13.75,13.76,13.73,13.76,202700.0,10.2964,10.3038,10.2814,10.3038,202700.0
2009-02-26 10:55:00,13.76,13.8,13.75,13.79,81100.0,10.3038,10.3338,10.2964,10.3263,81100.0
2009-02-26 11:00:00,13.8,13.8,13.7,13.71,135800.0,10.3338,10.3338,10.2589,10.2664,135800.0
2009-02-26 11:05:00,13.71,13.71,13.64,13.65,121100.0,10.2664,10.2664,10.214,10.2215,121100.0
2009-02-26 11:10:00,13.65,13.73,13.63,13.7,68600.0,10.2215,10.2814,10.2065,10.2589,68600.0
2009-02-26 11:15:00,13.71,13.71,13.65,13.7,69500.0,10.2664,10.2664,10.2215,10.2589,69500.0
2009-02-26 11:20:00,13.7,13.73,13.68,13.7,43000.0,10.2589,10.2814,10.2439,10.2589,43000.0
2009-02-26 11:25:00,13.7,13.71,13.61,13.61,43300.0,10.2589,10.2664,10.1915,10.1915,43300.0
2009-02-26 11:30:00,13.61,13.62,13.56,13.57,116800.0,10.1915,10.199,10.1541,10.1616,116800.0
2009-02-26 11:35:00,13.58,13.58,13.55,13.55,17700.0,10.1691,10.1691,10.1466,10.1466,17700.0
2009-02-26 11:40:00,13.55,13.56,13.47,13.49,103600.0,10.1466,10.1541,10.0867,10.1017,103600.0
2009-02-26 11:45:00,13.49,13.55,13.48,13.54,89000.0,10.1017,10.1466,10.0942,10.1391,89000.0
2009-02-26 11:50:00,13.54,13.64,13.54,13.64,96300.0,10.1391,10.214,10.1391,10.214,96300.0
2009-02-26 11:55:00,13.63,13.66,13.63,13.63,148200.0,10.2065,10.229,10.2065,10.2065,148200.0
2009-02-26 12:00:00,13.63,13.63,13.58,13.59,94300.0,10.2065,10.2065,10.1691,10.1765,94300.0
2009-02-26 12:05:00,13.58,13.62,13.57,13.61,85200.0,10.1691,10.199,10.1616,10.1915,85200.0
2009-02-26 12:10:00,13.61,13.65,13.61,13.64,87800.0,10.1915,10.2215,10.1915,10.214,87800.0
2009-02-26 12:15:00,13.64,13.65,13.57,13.57,76400.0,10.214,10.2215,10.1616,10.1616,76400.0
2009-02-26 12:20:00,13.57,13.57,13.52,13.52,50500.0,10.1616,10.1616,10.1241,10.1241,50500.0
2009-02-26 12:25:00,13.52,13.52,13.45,13.49,139300.0,10.1241,10.1241,10.0717,10.1017,139300.0
2009-02-26 12:30:00,13.48,13.57,13.47,13.57,89700.0,10.0942,10.1616,10.0867,10.1616,89700.0
2009-02-26 12:35:00,13.58,13.61,13.57,13.58,88400.0,10.1691,10.1915,10.1616,10.1691,88400.0
2009-02-26 12:40:00,13.58,13.59,13.43,13.43,188400.0,10.1691,10.1765,10.0567,10.0567,188400.0
2009-02-26 12:45:00,13.44,13.51,13.43,13.5,265600.0,10.0642,10.1166,10.0567,10.1091,265600.0
2009-02-26 12:50:00,13.49,13.55,13.48,13.55,78400.0,10.1017,10.1466,10.0942,10.1466,78400.0
2009-02-26 12:55:00,13.55,13.56,13.48,13.52,125800.0,10.1466,10.1541,10.0942,10.1241,125800.0
2009-02-26 13:00:00,13.53,13.55,13.5,13.51,60100.0,10.1316,10.1466,10.1091,10.1166,60100.0
2009-02-26 13:05:00,13.51,13.52,13.45,13.45,119800.0,10.1166,10.1241,10.0717,10.0717,119800.0
2009-02-26 13:10:00,13.45,13.45,13.31,13.37,227100.0,10.0717,10.0717,9.9669,10.0118,227100.0
2009-02-26 13:15:00,13.37,13.37,13.31,13.31,123000.0,10.0118,10.0118,9.9669,9.9669,123000.0
2009-02-26 13:20:00,13.3,13.43,13.3,13.4,89700.0,9.9594,10.0567,9.9594,10.0343,89700.0
2009-02-26 13:25:00,13.4,13.43,13.36,13.4,188300.0,10.0343,10.0567,10.0043,10.0343,188300.0
2009-02-26 13:30:00,13.39,13.41,13.37,13.39,141800.0,10.0268,10.0418,10.0118,10.0268,141800.0
2009-02-26 13:35:00,13.39,13.41,13.36,13.37,121300.0,10.0268,10.0418,10.0043,10.0118,121300.0
2009-02-26 13:40:00,13.37,13.49,13.37,13.46,97300.0,10.0118,10.1017,10.0118,10.0792,97300.0
2009-02-26 13:45:00,13.46,13.54,13.45,13.51,129700.0,10.0792,10.1391,10.0717,10.1166,129700.0
2009-02-26 13:50:00,13.51,13.54,13.49,13.49,86700.0,10.1166,10.1391,10.1017,10.1017,86700.0
2009-02-26 13:55:00,13.49,13.52,13.46,13.49,65500.0,10.1017,10.1241,10.0792,10.1017,65500.0
2009-02-26 14:00:00,13.48,13.48,13.42,13.44,63500.0,10.0942,10.0942,10.0492,10.0642,63500.0
2009-02-26 14:05:00,13.44,13.45,13.38,13.41,62300.0,10.0642,10.0717,10.0193,10.0418,62300.0
2009-02-26 14:10:00,13.42,13.46,13.4,13.42,89900.0,10.0492,10.0792,10.0343,10.0492,89900.0
2009-02-26 14:15:00,13.42,13.43,13.4,13.42,45700.0,10.0492,10.0567,10.0343,10.0492,45700.0
2009-02-26 14:20:00,13.41,13.48,13.41,13.43,80400.0,10.0418,10.0942,10.0418,10.0567,80400.0
2009-02-26 14:25:00,13.44,13.45,13.42,13.45,58700.0,10.0642,10.0717,10.0492,10.0717,58700.0
2009-02-26 14:30:00,13.45,13.54,13.36,13.37,254600.0,10.0717,10.1391,10.0043,10.0118,254600.0
2009-02-26 14:35:00,13.38,13.43,13.38,13.4,66500.0,10.0193,10.0567,10.0193,10.0343,66500.0
2009-02-26 14:40:00,13.4,13.41,13.33,13.33,115200.0,10.0343,10.0418,9.9818,9.9818,115200.0
2009-02-26 14:45:00,13.34,13.38,13.32,13.36,96500.0,9.9893,10.0193,9.9744,10.0043,96500.0
2009-02-26 14:50:00,13.36,13.37,13.25,13.25,116500.0,10.0043,10.0118,9.9219,9.9219,116500.0
2009-02-26 14:55:00,13.26,13.29,13.23,13.29,131600.0,9.9294,9.9519,9.907,9.9519,131600.0
2009-02-26 15:00:00,13.28,13.28,13.2,13.2,167400.0,9.9444,9.9444,9.8845,9.8845,167400.0
2009-02-26 15:05:00,13.21,13.26,13.2,13.24,133000.0,9.892,9.9294,9.8845,9.9145,133000.0
2009-02-26 15:10:00,13.24,13.25,13.13,13.13,175600.0,9.9145,9.9219,9.8321,9.8321,175600.0
2009-02-26 15:15:00,13.14,13.19,13.12,13.17,223600.0,9.8396,9.877,9.8246,9.862,223600.0
2009-02-26 15:20:00,13.17,13.21,13.13,13.2,119800.0,9.862,9.892,9.8321,9.8845,119800.0
2009-02-26 15:25:00,13.2,13.22,13.19,13.19,139200.0,9.8845,9.8995,9.877,9.877,139200.0
2009-02-26 15:30:00,13.19,13.23,13.16,13.23,174500.0,9.877,9.907,9.8545,9.907,174500.0
2009-02-26 15:35:00,13.23,13.29,13.22,13.24,166700.0,9.907,9.9519,9.8995,9.9145,166700.0
2009-02-26 15:40:00,13.23,13.31,13.23,13.23,233500.0,9.907,9.9669,9.907,9.907,233500.0
2009-02-26 15:45:00,13.23,13.28,13.22,13.26,270800.0,9.907,9.9444,9.8995,9.9294,270800.0
2009-02-26 15:50:00,13.26,13.27,13.19,13.21,376200.0,9.9294,9.9369,9.877,9.892,376200.0
2009-02-26 15:55:00,13.22,13.22,13.16,13.17,510700.0,9.8995,9.8995,9.8545,9.862,510700.0
2009-02-27 09:30:00,12.96,13.24,12.84,13.1,253600.0,9.7048,9.9145,9.6149,9.8096,253600.0
2009-02-27 09:35:00,13.1,13.16,13.01,13.11,139400.0,9.8096,9.8545,9.7422,9.8171,139400.0
2009-02-27 09:40:00,13.11,13.21,13.07,13.15,114100.0,9.8171,9.892,9.7872,9.8471,114100.0
2009-02-27 09:45:00,13.15,13.35,13.14,13.34,172400.0,9.8471,9.9968,9.8396,9.9893,172400.0
2009-02-27 09:50:00,13.34,13.39,13.28,13.37,77900.0,9.9893,10.0268,9.9444,10.0118,77900.0
2009-02-27 09:55:00,13.36,13.54,13.3,13.43,198800.0,10.0043,10.1391,9.9594,10.0567,198800.0
2009-02-27 10:00:00,13.43,13.52,13.38,13.43,156800.0,10.0567,10.1241,10.0193,10.0567,156800.0
2009-02-27 10:05:00,13.44,13.5,13.3,13.3,150300.0,10.0642,10.1091,9.9594,9.9594,150300.0
2009-02-27 10:10:00,13.3,13.44,13.26,13.37,145200.0,9.9594,10.0642,9.9294,10.0118,145200.0
2009-02-27 10:15:00,13.37,13.5,13.34,13.5,169100.0,10.0118,10.1091,9.9893,10.1091,169100.0
2009-02-27 10:20:00,13.51,13.64,13.49,13.49,241600.0,10.1166,10.214,10.1017,10.1017,241600.0
2009-02-27 10:25:00,13.5,13.55,13.41,13.42,116700.0,10.1091,10.1466,10.0418,10.0492,116700.0
2009-02-27 10:30:00,13.41,13.5,13.38,13.48,60000.0,10.0418,10.1091,10.0193,10.0942,60000.0
2009-02-27 10:35:00,13.48,13.48,13.35,13.4,79300.0,10.0942,10.0942,9.9968,10.0343,79300.0
2009-02-27 10:40:00,13.41,13.6,13.4,13.55,164900.0,10.0418,10.184,10.0343,10.1466,164900.0
2009-02-27 10:45:00,13.55,13.58,13.46,13.55,105800.0,10.1466,10.1691,10.0792,10.1466,105800.0
2009-02-27 10:50:00,13.55,13.57,13.51,13.56,97000.0,10.1466,10.1616,10.1166,10.1541,97000.0
2009-02-27 10:55:00,13.57,13.58,13.39,13.41,97500.0,10.1616,10.1691,10.0268,10.0418,97500.0
2009-02-27 11:00:00,13.42,13.45,13.38,13.45,71000.0,10.0492,10.0717,10.0193,10.0717,71000.0
2009-02-27 11:05:00,13.45,13.52,13.44,13.52,166400.0,10.0717,10.1241,10.0642,10.1241,166400.0
2009-02-27 11:10:00,13.52,13.55,13.45,13.45,94300.0,10.1241,10.1466,10.0717,10.0717,94300.0
2009-02-27 11:15:00,13.44,13.45,13.39,13.42,43800.0,10.0642,10.0717,10.0268,10.0492,43800.0
2009-02-27 11:20:00,13.42,13.52,13.38,13.5,82900.0,10.0492,10.1241,10.0193,10.1091,82900.0
2009-02-27 11:25:00,13.5,13.53,13.38,13.49,106300.0,10.1091,10.1316,10.0193,10.1017,106300.0
2009-02-27 11:30:00,13.49,13.55,13.46,13.49,50000.0,10.1017,10.1466,10.0792,10.1017,50000.0
2009-02-27 11:35:00,13.48,13.49,13.42,13.49,26500.0,10.0942,10.1017,10.0492,10.1017,26500.0
2009-02-27 11:40:00,13.49,13.67,13.48,13.67,178800.0,10.1017,10.2364,10.0942,10.2364,178800.0
2009-02-27 11:45:00,13.67,13.69,13.61,13.62,112100.0,10.2364,10.2514,10.1915,10.199,112100.0
2009-02-27 11:50:00,13.63,13.64,13.5,13.52,77900.0,10.2065,10.214,10.1091,10.1241,77900.0
2009-02-27 11:55:00,13.51,13.61,13.48,13.59,33800.0,10.1166,10.1915,10.0942,10.1765,33800.0
2009-02-27 12:00:00,13.58,13.65,13.58,13.6,83600.0,10.1691,10.2215,10.1691,10.184,83600.0
2009-02-27 12:05:00,13.61,13.66,13.59,13.6,55100.0,10.1915,10.229,10.1765,10.184,55100.0
2009-02-27 12:10:00,13.59,13.65,13.56,13.58,38900.0,10.1765,10.2215,10.1541,10.1691,38900.0
2009-02-27 12:15:00,13.58,13.65,13.55,13.58,81800.0,10.1691,10.2215,10.1466,10.1691,81800.0
2009-02-27 12:20:00,13.57,13.6,13.56,13.6,27000.0,10.1616,10.184,10.1541,10.184,27000.0
2009-02-27 12:25:00,13.59,13.67,13.59,13.65,61300.0,10.1765,10.2364,10.1765,10.2215,61300.0
2009-02-27 12:30:00,13.65,13.7,13.63,13.66,134600.0,10.2215,10.2589,10.2065,10.229,134600.0
2009-02-27 12:35:00,13.65,13.67,13.57,13.58,159200.0,10.2215,10.2364,10.1616,10.1691,159200.0
2009-02-27 12:40:00,13.58,13.63,13.56,13.62,78500.0,10.1691,10.2065,10.1541,10.199,78500.0
2009-02-27 12:45:00,13.63,13.65,13.6,13.64,118600.0,10.2065,10.2215,10.184,10.214,118600.0
2009-02-27 12:50:00,13.64,13.68,13.64,13.67,102000.0,10.214,10.2439,10.214,10.2364,102000.0
2009-02-27 12:55:00,13.66,13.69,13.62,13.66,101900.0,10.229,10.2514,10.199,10.229,101900.0
2009-02-27 13:00:00,13.67,13.76,13.67,13.72,125000.0,10.2364,10.3038,10.2364,10.2739,125000.0
2009-02-27 13:05:00,13.71,13.74,13.68,13.71,71300.0,10.2664,10.2889,10.2439,10.2664,71300.0
2009-02-27 13:10:00,13.71,13.72,13.65,13.66,80900.0,10.2664,10.2739,10.2215,10.229,80900.0
2009-02-27 13:15:00,13.67,13.7,13.61,13.7,136800.0,10.2364,10.2589,10.1915,10.2589,136800.0
2009-02-27 13:20:00,13.7,13.76,13.69,13.7,95600.0,10.2589,10.3038,10.2514,10.2589,95600.0
2009-02-27 13:25:00,13.71,13.72,13.69,13.71,27400.0,10.2664,10.2739,10.2514,10.2664,27400.0
2009-02-27 13:30:00,13.71,13.78,13.64,13.69,125300.0,10.2664,10.3188,10.214,10.2514,125300.0
2009-02-27 13:35:00,13.69,13.72,13.58,13.64,164900.0,10.2514,10.2739,10.1691,10.214,164900.0
2009-02-27 13:40:00,13.64,13.7,13.61,13.65,119700.0,10.214,10.2589,10.1915,10.2215,119700.0
2009-02-27 13:45:00,13.65,13.73,13.63,13.72,62500.0,10.2215,10.2814,10.2065,10.2739,62500.0
2009-02-27 13:50:00,13.72,13.79,13.7,13.75,220800.0,10.2739,10.3263,10.2589,10.2964,220800.0
2009-02-27 13:55:00,13.76,13.81,13.72,13.8,133700.0,10.3038,10.3413,10.2739,10.3338,133700.0
2009-02-27 14:00:00,13.8,13.86,13.76,13.84,123100.0,10.3338,10.3787,10.3038,10.3637,123100.0
2009-02-27 14:05:00,13.84,13.84,13.74,13.74,90200.0,10.3637,10.3637,10.2889,10.2889,90200.0
2009-02-27 14:10:00,13.74,13.76,13.7,13.73,105700.0,10.2889,10.3038,10.2589,10.2814,105700.0
2009-02-27 14:15:00,13.72,13.8,13.72,13.75,62400.0,10.2739,10.3338,10.2739,10.2964,62400.0
2009-02-27 14:20:00,13.75,13.76,13.66,13.68,78700.0,10.2964,10.3038,10.229,10.2439,78700.0
2009-02-27 14:25:00,13.68,13.73,13.62,13.63,94300.0,10.2439,10.2814,10.199,10.2065,94300.0
2009-02-27 14:30:00,13.64,13.67,13.62,13.65,95800.0,10.214,10.2364,10.199,10.2215,95800.0
2009-02-27 14:35:00,13.65,13.66,13.53,13.57,133200.0,10.2215,10.229,10.1316,10.1616,133200.0
2009-02-27 14:40:00,13.56,13.67,13.55,13.59,162100.0,10.1541,10.2364,10.1466,10.1765,162100.0
2009-02-27 14:45:00,13.58,13.65,13.57,13.64,220600.0,10.1691,10.2215,10.1616,10.214,220600.0
2009-02-27 14:50:00,13.64,13.68,13.58,13.59,118700.0,10.214,10.2439,10.1691,10.1765,118700.0
2009-02-27 14:55:00,13.6,13.65,13.58,13.61,88600.0,10.184,10.2215,10.1691,10.1915,88600.0
2009-02-27 15:00:00,13.61,13.62,13.56,13.58,106100.0,10.1915,10.199,10.1541,10.1691,106100.0
2009-02-27 15:05:00,13.58,13.59,13.53,13.54,102700.0,10.1691,10.1765,10.1316,10.1391,102700.0
2009-02-27 15:10:00,13.54,13.55,13.46,13.5,108200.0,10.1391,10.1466,10.0792,10.1091,108200.0
2009-02-27 15:15:00,13.49,13.49,13.42,13.45,104700.0,10.1017,10.1017,10.0492,10.0717,104700.0
2009-02-27 15:20:00,13.45,13.5,13.39,13.5,169400.0,10.0717,10.1091,10.0268,10.1091,169400.0
2009-02-27 15:25:00,13.5,13.55,13.46,13.46,173400.0,10.1091,10.1466,10.0792,10.0792,173400.0
2009-02-27 15:30:00,13.46,13.58,13.43,13.56,183900.0,10.0792,10.1691,10.0567,10.1541,183900.0
2009-02-27 15:35:00,13.55,13.56,13.43,13.45,134900.0,10.1466,10.1541,10.0567,10.0717,134900.0
2009-02-27 15:40:00,13.45,13.54,13.42,13.5,196700.0,10.0717,10.1391,10.0492,10.1091,196700.0
2009-02-27 15:45:00,13.49,13.57,13.44,13.51,309900.0,10.1017,10.1616,10.0642,10.1166,309900.0
2009-02-27 15:50:00,13.51,13.54,13.46,13.46,308300.0,10.1166,10.1391,10.0792,10.0792,308300.0
2009-02-27 15:55:00,13.46,13.47,13.41,13.43,330000.0,10.0792,10.0867,10.0418,10.0567,330000.0
2009-03-02 09:30:00,13.19,13.47,13.15,13.29,113800.0,9.877,10.0867,9.8471,9.9519,113800.0
2009-03-02 09:35:00,13.29,13.38,13.2,13.2,69700.0,9.9519,10.0193,9.8845,9.8845,69700.0
2009-03-02 09:40:00,13.2,13.37,13.2,13.29,113400.0,9.8845,10.0118,9.8845,9.9519,113400.0
2009-03-02 09:45:00,13.29,13.29,13.25,13.27,68300.0,9.9519,9.9519,9.9219,9.9369,68300.0
2009-03-02 09:50:00,13.27,13.5,13.26,13.46,236600.0,9.9369,10.1091,9.9294,10.0792,236600.0
2009-03-02 09:55:00,13.47,13.49,13.41,13.42,247000.0,10.0867,10.1017,10.0418,10.0492,247000.0
2009-03-02 10:00:00,13.42,13.46,13.38,13.39,188800.0,10.0492,10.0792,10.0193,10.0268,188800.0
2009-03-02 10:05:00,13.37,13.39,13.3,13.38,139000.0,10.0118,10.0268,9.9594,10.0193,139000.0
2009-03-02 10:10:00,13.39,13.43,13.25,13.25,180700.0,10.0268,10.0567,9.9219,9.9219,180700.0
2009-03-02 10:15:00,13.25,13.29,13.22,13.25,112900.0,9.9219,9.9519,9.8995,9.9219,112900.0
2009-03-02 10:20:00,13.25,13.32,13.23,13.32,68800.0,9.9219,9.9744,9.907,9.9744,68800.0
2009-03-02 10:25:00,13.32,13.35,13.27,13.29,46600.0,9.9744,9.9968,9.9369,9.9519,46600.0
2009-03-02 10:30:00,13.3,13.35,13.27,13.35,129700.0,9.9594,9.9968,9.9369,9.9968,129700.0
2009-03-02 10:35:00,13.35,13.37,13.34,13.34,91600.0,9.9968,10.0118,9.9893,9.9893,91600.0
2009-03-02 10:40:00,13.34,13.34,13.23,13.25,94600.0,9.9893,9.9893,9.907,9.9219,94600.0
2009-03-02 10:45:00,13.26,13.27,13.21,13.23,56200.0,9.9294,9.9369,9.892,9.907,56200.0
2009-03-02 10:50:00,13.22,13.23,13.18,13.18,45000.0,9.8995,9.907,9.8695,9.8695,45000.0
2009-03-02 10:55:00,13.18,13.22,13.16,13.17,71500.0,9.8695,9.8995,9.8545,9.862,71500.0
2009-03-02 11:00:00,13.17,13.25,13.17,13.24,198000.0,9.862,9.9219,9.862,9.9145,198000.0
2009-03-02 11:05:00,13.24,13.25,13.23,13.25,125300.0,9.9145,9.9219,9.907,9.9219,125300.0
2009-03-02 11:10:00,13.24,13.25,13.18,13.2,80700.0,9.9145,9.9219,9.8695,9.8845,80700.0
2009-03-02 11:15:00,13.2,13.23,13.18,13.23,95700.0,9.8845,9.907,9.8695,9.907,95700.0
2009-03-02 11:20:00,13.24,13.3,13.21,13.22,85900.0,9.9145,9.9594,9.892,9.8995,85900.0
2009-03-02 11:25:00,13.21,13.21,13.16,13.21,67300.0,9.892,9.892,9.8545,9.892,67300.0
2009-03-02 11:30:00,13.21,13.23,13.19,13.22,95400.0,9.892,9.907,9.877,9.8995,95400.0
2009-03-02 11:35:00,13.21,13.23,13.15,13.17,92900.0,9.892,9.907,9.8471,9.862,92900.0
2009-03-02 11:40:00,13.17,13.22,13.17,13.19,137300.0,9.862,9.8995,9.862,9.877,137300.0
2009-03-02 11:45:00,13.2,13.21,13.15,13.16,94100.0,9.8845,9.892,9.8471,9.8545,94100.0
2009-03-02 11:50:00,13.16,13.17,13.02,13.05,156100.0,9.8545,9.862,9.7497,9.7722,156100.0
2009-03-02 11:55:00,13.05,13.13,13.05,13.13,175300.0,9.7722,9.8321,9.7722,9.8321,175300.0
2009-03-02 12:00:00,13.12,13.17,13.09,13.16,82400.0,9.8246,9.862,9.8021,9.8545,82400.0
2009-03-02 12:05:00,13.16,13.21,13.15,13.18,36300.0,9.8545,9.892,9.8471,9.8695,36300.0
2009-03-02 12:10:00,13.18,13.18,13.1,13.1,31600.0,9.8695,9.8695,9.8096,9.8096,31600.0
2009-03-02 12:15:00,13.11,13.14,13.1,13.11,48700.0,9.8171,9.8396,9.8096,9.8171,48700.0
2009-03-02 12:20:00,13.12,13.23,13.11,13.23,92300.0,9.8246,9.907,9.8171,9.907,92300.0
2009-03-02 12:25:00,13.22,13.23,13.19,13.19,61900.0,9.8995,9.907,9.877,9.877,61900.0
2009-03-02 12:30:00,13.19,13.22,13.17,13.21,70700.0,9.877,9.8995,9.862,9.892,70700.0
2009-03-02 12:35:00,13.22,13.22,13.17,13.17,45300.0,9.8995,9.8995,9.862,9.862,45300.0
2009-03-02 12:40:00,13.17,13.21,13.16,13.2,75500.0,9.862,9.892,9.8545,9.8845,75500.0
2009-03-02 12:45:00,13.2,13.21,13.16,13.16,135300.0,9.8845,9.892,9.8545,9.8545,135300.0
2009-03-02 12:50:00,13.16,13.2,13.16,13.18,30600.0,9.8545,9.8845,9.8545,9.8695,30600.0
2009-03-02 12:55:00,13.19,13.19,13.09,13.12,81500.0,9.877,9.877,9.8021,9.8246,81500.0
2009-03-02 13:00:00,13.14,13.14,13.05,13.05,155600.0,9.8396,9.8396,9.7722,9.7722,155600.0
2009-03-02 13:05:00,13.05,13.06,12.99,13.01,135100.0,9.7722,9.7797,9.7272,9.7422,135100.0
2009-03-02 13:10:00,13.01,13.02,12.94,12.95,70200.0,9.7422,9.7497,9.6898,9.6973,70200.0
2009-03-02 13:15:00,12.95,12.95,12.87,12.88,150000.0,9.6973,9.6973,9.6374,9.6449,150000.0
2009-03-02 13:20:00,12.9,12.9,12.85,12.85,81800.0,9.6599,9.6599,9.6224,9.6224,81800.0
2009-03-02 13:25:00,12.85,12.9,12.83,12.89,262700.0,9.6224,9.6599,9.6074,9.6524,262700.0
2009-03-02 13:30:00,12.9,12.9,12.84,12.85,52200.0,9.6599,9.6599,9.6149,9.6224,52200.0
2009-03-02 13:35:00,12.84,12.89,12.83,12.84,61000.0,9.6149,9.6524,9.6074,9.6149,61000.0
2009-03-02 13:40:00,12.84,12.92,12.84,12.91,76400.0,9.6149,9.6748,9.6149,9.6673,76400.0
2009-03-02 13:45:00,12.9,12.99,12.9,12.98,73200.0,9.6599,9.7272,9.6599,9.7198,73200.0
2009-03-02 13:50:00,12.98,13.03,12.96,13.03,65100.0,9.7198,9.7572,9.7048,9.7572,65100.0
2009-03-02 13:55:00,13.04,13.11,13.03,13.09,176300.0,9.7647,9.8171,9.7572,9.8021,176300.0
2009-03-02 14:00:00,13.09,13.11,13.07,13.1,139600.0,9.8021,9.8171,9.7872,9.8096,139600.0
2009-03-02 14:05:00,13.1,13.14,13.06,13.06,261100.0,9.8096,9.8396,9.7797,9.7797,261100.0
2009-03-02 14:10:00,13.07,13.09,13.06,13.08,61100.0,9.7872,9.8021,9.7797,9.7946,61100.0
2009-03-02 14:15:00,13.08,13.12,13.05,13.05,181100.0,9.7946,9.8246,9.7722,9.7722,181100.0
2009-03-02 14:20:00,13.05,13.07,13.01,13.03,53000.0,9.7722,9.7872,9.7422,9.7572,53000.0
2009-03-02 14:25:00,13.03,13.04,12.97,13.02,52600.0,9.7572,9.7647,9.7123,9.7497,52600.0
2009-03-02 14:30:00,13.02,13.1,12.98,13.08,66700.0,9.7497,9.8096,9.7198,9.7946,66700.0
2009-03-02 14:35:00,13.08,13.12,13.08,13.08,98900.0,9.7946,9.8246,9.7946,9.7946,98900.0
2009-03-02 14:40:00,13.08,13.11,13.03,13.08,205900.0,9.7946,9.8171,9.7572,9.7946,205900.0
2009-03-02 14:45:00,13.09,13.09,13.02,13.02,76800.0,9.8021,9.8021,9.7497,9.7497,76800.0
2009-03-02 14:50:00,13.01,13.04,12.99,13.01,72000.0,9.7422,9.7647,9.7272,9.7422,72000.0
2009-03-02 14:55:00,13.01,13.03,12.98,12.99,69900.0,9.7422,9.7572,9.7198,9.7272,69900.0
2009-03-02 15:00:00,13.0,13.01,12.94,12.97,111900.0,9.7347,9.7422,9.6898,9.7123,111900.0
2009-03-02 15:05:00,12.98,12.98,12.94,12.96,78800.0,9.7198,9.7198,9.6898,9.7048,78800.0
2009-03-02 15:10:00,12.96,13.03,12.96,12.98,72700.0,9.7048,9.7572,9.7048,9.7198,72700.0
2009-03-02 15:15:00,12.98,12.99,12.92,12.93,92100.0,9.7198,9.7272,9.6748,9.6823,92100.0
2009-03-02 15:20:00,12.93,12.98,12.92,12.93,104100.0,9.6823,9.7198,9.6748,9.6823,104100.0
2009-03-02 15:25:00,12.93,13.02,12.91,12.98,121300.0,9.6823,9.7497,9.6673,9.7198,121300.0
2009-03-02 15:30:00,12.99,13.03,12.97,13.02,159800.0,9.7272,9.7572,9.7123,9.7497,159800.0
2009-03-02 15:35:00,13.02,13.03,12.95,12.97,195200.0,9.7497,9.7572,9.6973,9.7123,195200.0
2009-03-02 15:40:00,12.97,12.98,12.88,12.93,224200.0,9.7123,9.7198,9.6449,9.6823,224200.0
2009-03-02 15:45:00,12.93,12.97,12.88,12.89,264800.0,9.6823,9.7123,9.6449,9.6524,264800.0
2009-03-02 15:50:00,12.88,12.94,12.85,12.9,375800.0,9.6449,9.6898,9.6224,9.6599,375800.0
2009-03-02 15:55:00,12.91,12.96,12.9,12.91,509200.0,9.6673,9.7048,9.6599,9.6673,509200.0
2009-03-03 09:30:00,13.35,13.35,13.09,13.09,80400.0,9.9968,9.9968,9.8021,9.8021,80400.0
2009-03-03 09:35:00,13.08,13.1,12.96,13.07,74100.0,9.7946,9.8096,9.7048,9.7872,74100.0
2009-03-03 09:40:00,13.06,13.23,12.97,13.15,243400.0,9.7797,9.907,9.7123,9.8471,243400.0
2009-03-03 09:45:00,13.14,13.14,12.97,13.08,74800.0,9.8396,9.8396,9.7123,9.7946,74800.0
2009-03-03 09:50:00,13.08,13.18,13.07,13.13,46400.0,9.7946,9.8695,9.7872,9.8321,46400.0
2009-03-03 09:55:00,13.13,13.17,13.08,13.12,62100.0,9.8321,9.862,9.7946,9.8246,62100.0
2009-03-03 10:00:00,13.12,13.17,13.04,13.16,82400.0,9.8246,9.862,9.7647,9.8545,82400.0
2009-03-03 10:05:00,13.16,13.27,13.15,13.25,191400.0,9.8545,9.9369,9.8471,9.9219,191400.0
2009-03-03 10:10:00,13.24,13.24,13.14,13.17,83400.0,9.9145,9.9145,9.8396,9.862,83400.0
2009-03-03 10:15:00,13.17,13.25,13.16,13.2,122100.0,9.862,9.9219,9.8545,9.8845,122100.0
2009-03-03 10:20:00,13.21,13.31,13.18,13.28,153200.0,9.892,9.9669,9.8695,9.9444,153200.0
2009-03-03 10:25:00,13.27,13.32,13.21,13.23,96000.0,9.9369,9.9744,9.892,9.907,96000.0
2009-03-03 10:30:00,13.22,13.22,13.18,13.18,121300.0,9.8995,9.8995,9.8695,9.8695,121300.0
2009-03-03 10:35:00,13.19,13.3,13.17,13.3,50000.0,9.877,9.9594,9.862,9.9594,50000.0
2009-03-03 10:40:00,13.29,13.37,13.29,13.31,133900.0,9.9519,10.0118,9.9519,9.9669,133900.0
2009-03-03 10:45:00,13.32,13.39,13.3,13.33,221300.0,9.9744,10.0268,9.9594,9.9818,221300.0
2009-03-03 10:50:00,13.33,13.39,13.3,13.3,76700.0,9.9818,10.0268,9.9594,9.9594,76700.0
2009-03-03 10:55:00,13.3,13.3,13.26,13.29,39100.0,9.9594,9.9594,9.9294,9.9519,39100.0
2009-03-03 11:00:00,13.28,13.29,13.17,13.18,77000.0,9.9444,9.9519,9.862,9.8695,77000.0
2009-03-03 11:05:00,13.19,13.23,13.15,13.21,108100.0,9.877,9.907,9.8471,9.892,108100.0
2009-03-03 11:10:00,13.21,13.21,13.09,13.18,172900.0,9.892,9.892,9.8021,9.8695,172900.0
2009-03-03 11:15:00,13.19,13.2,13.11,13.16,83700.0,9.877,9.8845,9.8171,9.8545,83700.0
2009-03-03 11:20:00,13.17,13.22,13.16,13.21,50300.0,9.862,9.8995,9.8545,9.892,50300.0
2009-03-03 11:25:00,13.21,13.21,13.15,13.2,30600.0,9.892,9.892,9.8471,9.8845,30600.0
2009-03-03 11:30:00,13.2,13.2,13.12,13.14,92000.0,9.8845,9.8845,9.8246,9.8396,92000.0
2009-03-03 11:35:00,13.14,13.15,13.03,13.03,188500.0,9.8396,9.8471,9.7572,9.7572,188500.0
2009-03-03 11:40:00,13.03,13.11,13.02,13.1,87700.0,9.7572,9.8171,9.7497,9.8096,87700.0
2009-03-03 11:45:00,13.1,13.13,13.02,13.03,142000.0,9.8096,9.8321,9.7497,9.7572,142000.0
2009-03-03 11:50:00,13.03,13.1,13.01,13.05,91600.0,9.7572,9.8096,9.7422,9.7722,91600.0
2009-03-03 11:55:00,13.06,13.1,13.03,13.08,37600.0,9.7797,9.8096,9.7572,9.7946,37600.0
2009-03-03 12:00:00,13.08,13.2,13.08,13.2,101200.0,9.7946,9.8845,9.7946,9.8845,101200.0
2009-03-03 12:05:00,13.21,13.23,13.19,13.21,38300.0,9.892,9.907,9.877,9.892,38300.0
2009-03-03 12:10:00,13.22,13.23,13.16,13.17,45100.0,9.8995,9.907,9.8545,9.862,45100.0
2009-03-03 12:15:00,13.16,13.31,13.13,13.3,86200.0,9.8545,9.9669,9.8321,9.9594,86200.0
2009-03-03 12:20:00,13.29,13.35,13.26,13.32,211000.0,9.9519,9.9968,9.9294,9.9744,211000.0
2009-03-03 12:25:00,13.32,13.37,13.31,13.33,125200.0,9.9744,10.0118,9.9669,9.9818,125200.0
2009-03-03 12:30:00,13.33,13.34,13.28,13.3,89500.0,9.9818,9.9893,9.9444,9.9594,89500.0
2009-03-03 12:35:00,13.3,13.37,13.3,13.35,115500.0,9.9594,10.0118,9.9594,9.9968,115500.0
2009-03-03 12:40:00,13.35,13.4,13.32,13.4,87000.0,9.9968,10.0343,9.9744,10.0343,87000.0
2009-03-03 12:45:00,13.41,13.42,13.38,13.38,91100.0,10.0418,10.0492,10.0193,10.0193,91100.0
2009-03-03 12:50:00,13.38,13.41,13.31,13.38,163000.0,10.0193,10.0418,9.9669,10.0193,163000.0
2009-03-03 12:55:00,13.38,13.42,13.37,13.4,272300.0,10.0193,10.0492,10.0118,10.0343,272300.0
2009-03-03 13:00:00,13.41,13.41,13.36,13.41,144100.0,10.0418,10.0418,10.0043,10.0418,144100.0
2009-03-03 13:05:00,13.41,13.44,13.37,13.43,160000.0,10.0418,10.0642,10.0118,10.0567,160000.0
2009-03-03 13:10:00,13.44,13.45,13.39,13.39,101000.0,10.0642,10.0717,10.0268,10.0268,101000.0
2009-03-03 13:15:00,13.38,13.43,13.37,13.39,119800.0,10.0193,10.0567,10.0118,10.0268,119800.0
2009-03-03 13:20:00,13.38,13.39,13.36,13.37,38700.0,10.0193,10.0268,10.0043,10.0118,38700.0
2009-03-03 13:25:00,13.37,13.38,13.33,13.34,38800.0,10.0118,10.0193,9.9818,9.9893,38800.0
2009-03-03 13:30:00,13.34,13.35,13.27,13.28,42000.0,9.9893,9.9968,9.9369,9.9444,42000.0
2009-03-03 13:35:00,13.29,13.3,13.24,13.25,35300.0,9.9519,9.9594,9.9145,9.9219,35300.0
2009-03-03 13:40:00,13.25,13.32,13.24,13.32,46200.0,9.9219,9.9744,9.9145,9.9744,46200.0
2009-03-03 13:45:00,13.32,13.34,13.27,13.27,42300.0,9.9744,9.9893,9.9369,9.9369,42300.0
2009-03-03 13:50:00,13.27,13.4,13.27,13.36,56600.0,9.9369,10.0343,9.9369,10.0043,56600.0
2009-03-03 13:55:00,13.36,13.45,13.35,13.39,54800.0,10.0043,10.0717,9.9968,10.0268,54800.0
2009-03-03 14:00:00,13.39,13.46,13.37,13.44,81600.0,10.0268,10.0792,10.0118,10.0642,81600.0
2009-03-03 14:05:00,13.43,13.45,13.4,13.4,90700.0,10.0567,10.0717,10.0343,10.0343,90700.0
2009-03-03 14:10:00,13.41,13.53,13.41,13.51,201700.0,10.0418,10.1316,10.0418,10.1166,201700.0
2009-03-03 14:15:00,13.51,13.52,13.46,13.46,181400.0,10.1166,10.1241,10.0792,10.0792,181400.0
2009-03-03 14:20:00,13.47,13.53,13.44,13.53,114300.0,10.0867,10.1316,10.0642,10.1316,114300.0
2009-03-03 14:25:00,13.54,13.54,13.5,13.51,131000.0,10.1391,10.1391,10.1091,10.1166,131000.0
2009-03-03 14:30:00,13.52,13.56,13.49,13.56,106100.0,10.1241,10.1541,10.1017,10.1541,106100.0
2009-03-03 14:35:00,13.56,13.62,13.54,13.55,84200.0,10.1541,10.199,10.1391,10.1466,84200.0
2009-03-03 14:40:00,13.56,13.59,13.53,13.53,335000.0,10.1541,10.1765,10.1316,10.1316,335000.0
2009-03-03 14:45:00,13.52,13.54,13.46,13.52,143900.0,10.1241,10.1391,10.0792,10.1241,143900.0
2009-03-03 14:50:00,13.51,13.53,13.47,13.53,222400.0,10.1166,10.1316,10.0867,10.1316,222400.0
2009-03-03 14:55:00,13.52,13.57,13.5,13.52,159600.0,10.1241,10.1616,10.1091,10.1241,159600.0
2009-03-03 15:00:00,13.51,13.52,13.47,13.5,104500.0,10.1166,10.1241,10.0867,10.1091,104500.0
2009-03-03 15:05:00,13.5,13.5,13.41,13.45,118100.0,10.1091,10.1091,10.0418,10.0717,118100.0
2009-03-03 15:10:00,13.45,13.48,13.37,13.4,204900.0,10.0717,10.0942,10.0118,10.0343,204900.0
2009-03-03 15:15:00,13.41,13.44,13.37,13.41,76900.0,10.0418,10.0642,10.0118,10.0418,76900.0
2009-03-03 15:20:00,13.41,13.44,13.33,13.35,132300.0,10.0418,10.0642,9.9818,9.9968,132300.0
2009-03-03 15:25:00,13.36,13.37,13.31,13.35,78100.0,10.0043,10.0118,9.9669,9.9968,78100.0
2009-03-03 15:30:00,13.35,13.38,13.3,13.37,89400.0,9.9968,10.0193,9.9594,10.0118,89400.0
2009-03-03 15:35:00,13.37,13.38,13.27,13.27,77900.0,10.0118,10.0193,9.9369,9.9369,77900.0
2009-03-03 15:40:00,13.27,13.33,13.26,13.28,107900.0,9.9369,9.9818,9.9294,9.9444,107900.0
2009-03-03 15:45:00,13.28,13.33,13.27,13.3,106400.0,9.9444,9.9818,9.9369,9.9594,106400.0
2009-03-03 15:50:00,13.3,13.4,13.28,13.36,191600.0,9.9594,10.0343,9.9444,10.0043,191600.0
2009-03-03 15:55:00,13.36,13.36,13.28,13.29,271400.0,10.0043,10.0043,9.9444,9.9519,271400.0
2009-03-04 09:30:00,13.62,13.62,13.42,13.45,92600.0,10.199,10.199,10.0492,10.0717,92600.0
2009-03-04 09:35:00,13.44,13.54,13.4,13.4,113200.0,10.0642,10.1391,10.0343,10.0343,113200.0
2009-03-04 09:40:00,13.4,13.41,13.26,13.37,118500.0,10.0343,10.0418,9.9294,10.0118,118500.0
2009-03-04 09:45:00,13.38,13.39,13.25,13.3,174600.0,10.0193,10.0268,9.9219,9.9594,174600.0
2009-03-04 09:50:00,13.29,13.35,13.24,13.26,178900.0,9.9519,9.9968,9.9145,9.9294,178900.0
2009-03-04 09:55:00,13.26,13.31,13.23,13.24,176500.0,9.9294,9.9669,9.907,9.9145,176500.0
2009-03-04 10:00:00,13.23,13.36,13.2,13.23,176400.0,9.907,10.0043,9.8845,9.907,176400.0
2009-03-04 10:05:00,13.23,13.3,13.21,13.23,110600.0,9.907,9.9594,9.892,9.907,110600.0
2009-03-04 10:10:00,13.23,13.23,13.16,13.19,112900.0,9.907,9.907,9.8545,9.877,112900.0
2009-03-04 10:15:00,13.2,13.21,13.1,13.1,131100.0,9.8845,9.892,9.8096,9.8096,131100.0
2009-03-04 10:20:00,13.11,13.12,13.01,13.03,254500.0,9.8171,9.8246,9.7422,9.7572,254500.0
2009-03-04 10:25:00,13.04,13.12,13.02,13.11,130000.0,9.7647,9.8246,9.7497,9.8171,130000.0
2009-03-04 10:30:00,13.11,13.19,13.11,13.17,172600.0,9.8171,9.877,9.8171,9.862,172600.0
2009-03-04 10:35:00,13.18,13.23,13.15,13.22,128500.0,9.8695,9.907,9.8471,9.8995,128500.0
2009-03-04 10:40:00,13.22,13.31,13.22,13.28,117100.0,9.8995,9.9669,9.8995,9.9444,117100.0
2009-03-04 10:45:00,13.28,13.31,13.26,13.3,55400.0,9.9444,9.9669,9.9294,9.9594,55400.0
2009-03-04 10:50:00,13.3,13.38,13.29,13.33,128800.0,9.9594,10.0193,9.9519,9.9818,128800.0
2009-03-04 10:55:00,13.33,13.33,13.26,13.26,128900.0,9.9818,9.9818,9.9294,9.9294,128900.0
2009-03-04 11:00:00,13.27,13.4,13.27,13.39,181100.0,9.9369,10.0343,9.9369,10.0268,181100.0
2009-03-04 11:05:00,13.39,13.51,13.38,13.47,210300.0,10.0268,10.1166,10.0193,10.0867,210300.0
2009-03-04 11:10:00,13.47,13.58,13.46,13.52,158400.0,10.0867,10.1691,10.0792,10.1241,158400.0
2009-03-04 11:15:00,13.52,13.66,13.52,13.66,326400.0,10.1241,10.229,10.1241,10.229,326400.0
2009-03-04 11:20:00,13.65,13.7,13.64,13.68,343400.0,10.2215,10.2589,10.214,10.2439,343400.0
2009-03-04 11:25:00,13.68,13.72,13.66,13.67,98300.0,10.2439,10.2739,10.229,10.2364,98300.0
2009-03-04 11:30:00,13.67,13.69,13.64,13.68,72000.0,10.2364,10.2514,10.214,10.2439,72000.0
2009-03-04 11:35:00,13.68,13.7,13.65,13.66,56800.0,10.2439,10.2589,10.2215,10.229,56800.0
2009-03-04 11:40:00,13.65,13.69,13.6,13.69,58500.0,10.2215,10.2514,10.184,10.2514,58500.0
2009-03-04 11:45:00,13.69,13.72,13.63,13.69,68200.0,10.2514,10.2739,10.2065,10.2514,68200.0
2009-03-04 11:50:00,13.69,13.74,13.68,13.74,59000.0,10.2514,10.2889,10.2439,10.2889,59000.0
2009-03-04 11:55:00,13.74,13.78,13.71,13.73,68000.0,10.2889,10.3188,10.2664,10.2814,68000.0
2009-03-04 12:00:00,13.73,13.77,13.69,13.7,76700.0,10.2814,10.3113,10.2514,10.2589,76700.0
2009-03-04 12:05:00,13.7,13.7,13.55,13.59,72800.0,10.2589,10.2589,10.1466,10.1765,72800.0
2009-03-04 12:10:00,13.59,13.62,13.59,13.61,37600.0,10.1765,10.199,10.1765,10.1915,37600.0
2009-03-04 12:15:00,13.61,13.62,13.53,13.54,35600.0,10.1915,10.199,10.1316,10.1391,35600.0
2009-03-04 12:20:00,13.53,13.59,13.51,13.55,42500.0,10.1316,10.1765,10.1166,10.1466,42500.0
2009-03-04 12:25:00,13.56,13.61,13.56,13.58,65100.0,10.1541,10.1915,10.1541,10.1691,65100.0
2009-03-04 12:30:00,13.58,13.58,13.53,13.56,103600.0,10.1691,10.1691,10.1316,10.1541,103600.0
2009-03-04 12:35:00,13.56,13.58,13.55,13.57,50200.0,10.1541,10.1691,10.1466,10.1616,50200.0
2009-03-04 12:40:00,13.58,13.58,13.52,13.53,34900.0,10.1691,10.1691,10.1241,10.1316,34900.0
2009-03-04 12:45:00,13.52,13.54,13.5,13.52,42500.0,10.1241,10.1391,10.1091,10.1241,42500.0
2009-03-04 12:50:00,13.51,13.6,13.48,13.59,83800.0,10.1166,10.184,10.0942,10.1765,83800.0
2009-03-04 12:55:00,13.59,13.6,13.52,13.58,62200.0,10.1765,10.184,10.1241,10.1691,62200.0
2009-03-04 13:00:00,13.57,13.6,13.54,13.54,64400.0,10.1616,10.184,10.1391,10.1391,64400.0
2009-03-04 13:05:00,13.54,13.6,13.51,13.6,133000.0,10.1391,10.184,10.1166,10.184,133000.0
2009-03-04 13:10:00,13.59,13.65,13.58,13.58,50400.0,10.1765,10.2215,10.1691,10.1691,50400.0
2009-03-04 13:15:00,13.59,13.65,13.57,13.64,87800.0,10.1765,10.2215,10.1616,10.214,87800.0
2009-03-04 13:20:00,13.64,13.65,13.6,13.61,39400.0,10.214,10.2215,10.184,10.1915,39400.0
2009-03-04 13:25:00,13.61,13.64,13.6,13.6,17900.0,10.1915,10.214,10.184,10.184,17900.0
2009-03-04 13:30:00,13.6,13.69,13.6,13.63,57400.0,10.184,10.2514,10.184,10.2065,57400.0
2009-03-04 13:35:00,13.62,13.65,13.59,13.6,76500.0,10.199,10.2215,10.1765,10.184,76500.0
2009-03-04 13:40:00,13.59,13.61,13.59,13.6,32700.0,10.1765,10.1915,10.1765,10.184,32700.0
2009-03-04 13:45:00,13.6,13.67,13.6,13.66,78800.0,10.184,10.2364,10.184,10.229,78800.0
2009-03-04 13:50:00,13.66,13.67,13.63,13.65,40700.0,10.229,10.2364,10.2065,10.2215,40700.0
2009-03-04 13:55:00,13.65,13.66,13.59,13.59,27700.0,10.2215,10.229,10.1765,10.1765,27700.0
2009-03-04 14:00:00,13.59,13.67,13.57,13.65,144600.0,10.1765,10.2364,10.1616,10.2215,144600.0
2009-03-04 14:05:00,13.65,13.72,13.64,13.7,93600.0,10.2215,10.2739,10.214,10.2589,93600.0
2009-03-04 14:10:00,13.7,13.7,13.66,13.67,45200.0,10.2589,10.2589,10.229,10.2364,45200.0
2009-03-04 14:15:00,13.67,13.73,13.67,13.71,35800.0,10.2364,10.2814,10.2364,10.2664,35800.0
2009-03-04 14:20:00,13.71,13.72,13.67,13.69,40200.0,10.2664,10.2739,10.2364,10.2514,40200.0
2009-03-04 14:25:00,13.69,13.69,13.61,13.63,135900.0,10.2514,10.2514,10.1915,10.2065,135900.0
2009-03-04 14:30:00,13.63,13.68,13.61,13.66,124000.0,10.2065,10.2439,10.1915,10.229,124000.0
2009-03-04 14:35:00,13.67,13.72,13.63,13.66,159300.0,10.2364,10.2739,10.2065,10.229,159300.0
2009-03-04 14:40:00,13.66,13.72,13.64,13.72,76900.0,10.229,10.2739,10.214,10.2739,76900.0
2009-03-04 14:45:00,13.72,13.75,13.69,13.72,92200.0,10.2739,10.2964,10.2514,10.2739,92200.0
2009-03-04 14:50:00,13.72,13.75,13.72,13.74,90000.0,10.2739,10.2964,10.2739,10.2889,90000.0
2009-03-04 14:55:00,13.73,13.75,13.69,13.73,114600.0,10.2814,10.2964,10.2514,10.2814,114600.0
2009-03-04 15:00:00,13.73,13.75,13.7,13.72,136300.0,10.2814,10.2964,10.2589,10.2739,136300.0
2009-03-04 15:05:00,13.73,13.76,13.69,13.75,113100.0,10.2814,10.3038,10.2514,10.2964,113100.0
2009-03-04 15:10:00,13.74,13.79,13.71,13.77,110000.0,10.2889,10.3263,10.2664,10.3113,110000.0
2009-03-04 15:15:00,13.77,13.77,13.75,13.77,71200.0,10.3113,10.3113,10.2964,10.3113,71200.0
2009-03-04 15:20:00,13.77,13.78,13.7,13.74,134000.0,10.3113,10.3188,10.2589,10.2889,134000.0
2009-03-04 15:25:00,13.73,13.77,13.72,13.76,92500.0,10.2814,10.3113,10.2739,10.3038,92500.0
2009-03-04 15:30:00,13.76,13.78,13.72,13.72,113000.0,10.3038,10.3188,10.2739,10.2739,113000.0
2009-03-04 15:35:00,13.72,13.74,13.64,13.69,127300.0,10.2739,10.2889,10.214,10.2514,127300.0
2009-03-04 15:40:00,13.68,13.7,13.63,13.67,125800.0,10.2439,10.2589,10.2065,10.2364,125800.0
2009-03-04 15:45:00,13.65,13.68,13.58,13.6,144900.0,10.2215,10.2439,10.1691,10.184,144900.0
2009-03-04 15:50:00,13.6,13.64,13.56,13.56,160400.0,10.184,10.214,10.1541,10.1541,160400.0
2009-03-04 15:55:00,13.57,13.61,13.5,13.57,437800.0,10.1616,10.1915,10.1091,10.1616,437800.0
2009-03-05 09:30:00,13.33,13.34,13.25,13.3,104200.0,9.9818,9.9893,9.9219,9.9594,104200.0
2009-03-05 09:35:00,13.3,13.52,13.26,13.43,148800.0,9.9594,10.1241,9.9294,10.0567,148800.0
2009-03-05 09:40:00,13.44,13.47,13.38,13.39,110800.0,10.0642,10.0867,10.0193,10.0268,110800.0
2009-03-05 09:45:00,13.39,13.46,13.35,13.36,87500.0,10.0268,10.0792,9.9968,10.0043,87500.0
2009-03-05 09:50:00,13.36,13.45,13.35,13.43,127700.0,10.0043,10.0717,9.9968,10.0567,127700.0
2009-03-05 09:55:00,13.44,13.52,13.39,13.42,60400.0,10.0642,10.1241,10.0268,10.0492,60400.0
2009-03-05 10:00:00,13.43,13.58,13.4,13.57,142200.0,10.0567,10.1691,10.0343,10.1616,142200.0
2009-03-05 10:05:00,13.57,13.62,13.51,13.53,151500.0,10.1616,10.199,10.1166,10.1316,151500.0
2009-03-05 10:10:00,13.52,13.52,13.37,13.37,123600.0,10.1241,10.1241,10.0118,10.0118,123600.0
2009-03-05 10:15:00,13.36,13.4,13.24,13.39,193200.0,10.0043,10.0343,9.9145,10.0268,193200.0
2009-03-05 10:20:00,13.39,13.4,13.31,13.35,74100.0,10.0268,10.0343,9.9669,9.9968,74100.0
2009-03-05 10:25:00,13.35,13.39,13.35,13.39,260000.0,9.9968,10.0268,9.9968,10.0268,260000.0
2009-03-05 10:30:00,13.39,13.47,13.37,13.44,233400.0,10.0268,10.0867,10.0118,10.0642,233400.0
2009-03-05 10:35:00,13.44,13.44,13.38,13.4,96800.0,10.0642,10.0642,10.0193,10.0343,96800.0
2009-03-05 10:40:00,13.4,13.44,13.39,13.4,48300.0,10.0343,10.0642,10.0268,10.0343,48300.0
2009-03-05 10:45:00,13.38,13.41,13.3,13.32,92900.0,10.0193,10.0418,9.9594,9.9744,92900.0
2009-03-05 10:50:00,13.32,13.32,13.27,13.31,63300.0,9.9744,9.9744,9.9369,9.9669,63300.0
2009-03-05 10:55:00,13.31,13.34,13.22,13.24,65000.0,9.9669,9.9893,9.8995,9.9145,65000.0
2009-03-05 11:00:00,13.25,13.28,13.23,13.25,57500.0,9.9219,9.9444,9.907,9.9219,57500.0
2009-03-05 11:05:00,13.25,13.25,13.18,13.23,113100.0,9.9219,9.9219,9.8695,9.907,113100.0
2009-03-05 11:10:00,13.23,13.36,13.23,13.35,274500.0,9.907,10.0043,9.907,9.9968,274500.0
2009-03-05 11:15:00,13.35,13.35,13.23,13.24,209500.0,9.9968,9.9968,9.907,9.9145,209500.0
2009-03-05 11:20:00,13.24,13.24,13.2,13.21,108600.0,9.9145,9.9145,9.8845,9.892,108600.0
2009-03-05 11:25:00,13.21,13.22,13.18,13.2,60100.0,9.892,9.8995,9.8695,9.8845,60100.0
2009-03-05 11:30:00,13.19,13.2,13.16,13.19,59400.0,9.877,9.8845,9.8545,9.877,59400.0
2009-03-05 11:35:00,13.18,13.21,13.16,13.2,81200.0,9.8695,9.892,9.8545,9.8845,81200.0
2009-03-05 11:40:00,13.2,13.2,13.16,13.19,77000.0,9.8845,9.8845,9.8545,9.877,77000.0
2009-03-05 11:45:00,13.2,13.27,13.18,13.22,136500.0,9.8845,9.9369,9.8695,9.8995,136500.0
2009-03-05 11:50:00,13.23,13.23,13.17,13.18,41400.0,9.907,9.907,9.862,9.8695,41400.0
2009-03-05 11:55:00,13.18,13.2,13.16,13.19,69200.0,9.8695,9.8845,9.8545,9.877,69200.0
2009-03-05 12:00:00,13.2,13.2,13.1,13.12,58000.0,9.8845,9.8845,9.8096,9.8246,58000.0
2009-03-05 12:05:00,13.11,13.16,13.11,13.12,59600.0,9.8171,9.8545,9.8171,9.8246,59600.0
2009-03-05 12:10:00,13.12,13.12,13.07,13.1,72700.0,9.8246,9.8246,9.7872,9.8096,72700.0
2009-03-05 12:15:00,13.11,13.19,13.11,13.17,84000.0,9.8171,9.877,9.8171,9.862,84000.0
2009-03-05 12:20:00,13.17,13.24,13.17,13.22,122400.0,9.862,9.9145,9.862,9.8995,122400.0
2009-03-05 12:25:00,13.22,13.3,13.22,13.29,188300.0,9.8995,9.9594,9.8995,9.9519,188300.0
2009-03-05 12:30:00,13.29,13.38,13.28,13.38,383100.0,9.9519,10.0193,9.9444,10.0193,383100.0
2009-03-05 12:35:00,13.38,13.4,13.32,13.37,235800.0,10.0193,10.0343,9.9744,10.0118,235800.0
2009-03-05 12:40:00,13.38,13.43,13.36,13.41,146000.0,10.0193,10.0567,10.0043,10.0418,146000.0
2009-03-05 12:45:00,13.41,13.41,13.32,13.33,122700.0,10.0418,10.0418,9.9744,9.9818,122700.0
2009-03-05 12:50:00,13.34,13.35,13.33,13.34,28600.0,9.9893,9.9968,9.9818,9.9893,28600.0
2009-03-05 12:55:00,13.34,13.34,13.28,13.3,62400.0,9.9893,9.9893,9.9444,9.9594,62400.0
2009-03-05 13:00:00,13.3,13.32,13.3,13.32,43400.0,9.9594,9.9744,9.9594,9.9744,43400.0
2009-03-05 13:05:00,13.31,13.36,13.31,13.35,144000.0,9.9669,10.0043,9.9669,9.9968,144000.0
2009-03-05 13:10:00,13.35,13.37,13.34,13.37,102100.0,9.9968,10.0118,9.9893,10.0118,102100.0
2009-03-05 13:15:00,13.36,13.44,13.35,13.43,101200.0,10.0043,10.0642,9.9968,10.0567,101200.0
2009-03-05 13:20:00,13.42,13.45,13.35,13.36,143200.0,10.0492,10.0717,9.9968,10.0043,143200.0
2009-03-05 13:25:00,13.36,13.41,13.35,13.4,101400.0,10.0043,10.0418,9.9968,10.0343,101400.0
2009-03-05 13:30:00,13.4,13.42,13.39,13.4,84200.0,10.0343,10.0492,10.0268,10.0343,84200.0
2009-03-05 13:35:00,13.39,13.4,13.37,13.4,72800.0,10.0268,10.0343,10.0118,10.0343,72800.0
2009-03-05 13:40:00,13.39,13.43,13.33,13.35,130900.0,10.0268,10.0567,9.9818,9.9968,130900.0
2009-03-05 13:45:00,13.35,13.4,13.34,13.36,58500.0,9.9968,10.0343,9.9893,10.0043,58500.0
2009-03-05 13:50:00,13.36,13.38,13.34,13.37,59800.0,10.0043,10.0193,9.9893,10.0118,59800.0
2009-03-05 13:55:00,13.38,13.4,13.36,13.39,84900.0,10.0193,10.0343,10.0043,10.0268,84900.0
2009-03-05 14:00:00,13.38,13.38,13.34,13.34,31900.0,10.0193,10.0193,9.9893,9.9893,31900.0
2009-03-05 14:05:00,13.35,13.35,13.32,13.34,46000.0,9.9968,9.9968,9.9744,9.9893,46000.0
2009-03-05 14:10:00,13.34,13.35,13.26,13.26,59800.0,9.9893,9.9968,9.9294,9.9294,59800.0
2009-03-05 14:15:00,13.27,13.33,13.26,13.32,47000.0,9.9369,9.9818,9.9294,9.9744,47000.0
2009-03-05 14:20:00,13.32,13.32,13.22,13.23,86000.0,9.9744,9.9744,9.8995,9.907,86000.0
2009-03-05 14:25:00,13.23,13.25,13.22,13.23,59900.0,9.907,9.9219,9.8995,9.907,59900.0
2009-03-05 14:30:00,13.23,13.32,13.22,13.31,218200.0,9.907,9.9744,9.8995,9.9669,218200.0
2009-03-05 14:35:00,13.31,13.37,13.28,13.34,236700.0,9.9669,10.0118,9.9444,9.9893,236700.0
2009-03-05 14:40:00,13.33,13.35,13.31,13.32,138500.0,9.9818,9.9968,9.9669,9.9744,138500.0
2009-03-05 14:45:00,13.32,13.37,13.27,13.28,158300.0,9.9744,10.0118,9.9369,9.9444,158300.0
2009-03-05 14:50:00,13.29,13.3,13.21,13.22,125300.0,9.9519,9.9594,9.892,9.8995,125300.0
2009-03-05 14:55:00,13.22,13.26,13.19,13.21,253500.0,9.8995,9.9294,9.877,9.892,253500.0
2009-03-05 15:00:00,13.22,13.26,13.19,13.25,139800.0,9.8995,9.9294,9.877,9.9219,139800.0
2009-03-05 15:05:00,13.25,13.32,13.25,13.26,136700.0,9.9219,9.9744,9.9219,9.9294,136700.0
2009-03-05 15:10:00,13.26,13.33,13.26,13.3,293900.0,9.9294,9.9818,9.9294,9.9594,293900.0
2009-03-05 15:15:00,13.3,13.34,13.23,13.24,208400.0,9.9594,9.9893,9.907,9.9145,208400.0
2009-03-05 15:20:00,13.24,13.3,13.23,13.26,172900.0,9.9145,9.9594,9.907,9.9294,172900.0
2009-03-05 15:25:00,13.25,13.26,13.19,13.22,155200.0,9.9219,9.9294,9.877,9.8995,155200.0
2009-03-05 15:30:00,13.22,13.24,13.1,13.11,266600.0,9.8995,9.9145,9.8096,9.8171,266600.0
2009-03-05 15:35:00,13.11,13.13,13.06,13.08,233900.0,9.8171,9.8321,9.7797,9.7946,233900.0
2009-03-05 15:40:00,13.08,13.14,13.03,13.08,215700.0,9.7946,9.8396,9.7572,9.7946,215700.0
2009-03-05 15:45:00,13.08,13.18,13.08,13.16,255700.0,9.7946,9.8695,9.7946,9.8545,255700.0
2009-03-05 15:50:00,13.17,13.17,13.1,13.12,226700.0,9.862,9.862,9.8096,9.8246,226700.0
2009-03-05 15:55:00,13.12,13.14,13.08,13.11,323200.0,9.8246,9.8396,9.7946,9.8171,323200.0
2009-03-06 09:30:00,13.09,13.24,13.08,13.1,77000.0,9.8021,9.9145,9.7946,9.8096,77000.0
2009-03-06 09:35:00,13.11,13.33,13.06,13.24,79100.0,9.8171,9.9818,9.7797,9.9145,79100.0
2009-03-06 09:40:00,13.23,13.35,13.18,13.33,154700.0,9.907,9.9968,9.8695,9.9818,154700.0
2009-03-06 09:45:00,13.34,13.38,13.25,13.35,184000.0,9.9893,10.0193,9.9219,9.9968,184000.0
2009-03-06 09:50:00,13.34,13.39,13.32,13.33,194200.0,9.9893,10.0268,9.9744,9.9818,194200.0
2009-03-06 09:55:00,13.33,13.4,13.32,13.37,219400.0,9.9818,10.0343,9.9744,10.0118,219400.0
2009-03-06 10:00:00,13.38,13.39,13.2,13.22,238600.0,10.0193,10.0268,9.8845,9.8995,238600.0
2009-03-06 10:05:00,13.21,13.22,13.08,13.12,210300.0,9.892,9.8995,9.7946,9.8246,210300.0
2009-03-06 10:10:00,13.12,13.13,12.97,12.98,414000.0,9.8246,9.8321,9.7123,9.7198,414000.0
2009-03-06 10:15:00,12.98,13.0,12.9,12.99,225800.0,9.7198,9.7347,9.6599,9.7272,225800.0
2009-03-06 10:20:00,12.99,13.05,12.92,13.02,190200.0,9.7272,9.7722,9.6748,9.7497,190200.0
2009-03-06 10:25:00,13.02,13.09,12.99,13.02,112700.0,9.7497,9.8021,9.7272,9.7497,112700.0
2009-03-06 10:30:00,13.02,13.03,12.92,12.94,92200.0,9.7497,9.7572,9.6748,9.6898,92200.0
2009-03-06 10:35:00,12.94,12.94,12.87,12.89,147700.0,9.6898,9.6898,9.6374,9.6524,147700.0
2009-03-06 10:40:00,12.89,12.95,12.87,12.9,124000.0,9.6524,9.6973,9.6374,9.6599,124000.0
2009-03-06 10:45:00,12.9,12.94,12.85,12.91,209800.0,9.6599,9.6898,9.6224,9.6673,209800.0
2009-03-06 10:50:00,12.9,12.94,12.86,12.87,395400.0,9.6599,9.6898,9.6299,9.6374,395400.0
2009-03-06 10:55:00,12.87,12.9,12.78,12.79,133500.0,9.6374,9.6599,9.57,9.5775,133500.0
2009-03-06 11:00:00,12.78,12.81,12.68,12.76,208900.0,9.57,9.5925,9.4951,9.555,208900.0
2009-03-06 11:05:00,12.76,12.77,12.7,12.73,112700.0,9.555,9.5625,9.5101,9.5326,112700.0
2009-03-06 11:10:00,12.73,12.8,12.71,12.74,128000.0,9.5326,9.585,9.5176,9.54,128000.0
2009-03-06 11:15:00,12.74,12.78,12.72,12.75,114900.0,9.54,9.57,9.5251,9.5475,114900.0
2009-03-06 11:20:00,12.75,12.76,12.64,12.64,140100.0,9.5475,9.555,9.4652,9.4652,140100.0
2009-03-06 11:25:00,12.65,12.71,12.62,12.7,340000.0,9.4726,9.5176,9.4502,9.5101,340000.0
2009-03-06 11:30:00,12.7,12.86,12.7,12.84,219100.0,9.5101,9.6299,9.5101,9.6149,219100.0
2009-03-06 11:35:00,12.85,12.95,12.84,12.85,323800.0,9.6224,9.6973,9.6149,9.6224,323800.0
2009-03-06 11:40:00,12.86,12.88,12.82,12.83,62200.0,9.6299,9.6449,9.5999,9.6074,62200.0
2009-03-06 11:45:00,12.84,12.88,12.82,12.87,48300.0,9.6149,9.6449,9.5999,9.6374,48300.0
2009-03-06 11:50:00,12.87,12.99,12.87,12.98,174500.0,9.6374,9.7272,9.6374,9.7198,174500.0
2009-03-06 11:55:00,12.97,13.02,12.94,12.94,192700.0,9.7123,9.7497,9.6898,9.6898,192700.0
2009-03-06 12:00:00,12.94,12.98,12.92,12.94,75500.0,9.6898,9.7198,9.6748,9.6898,75500.0
2009-03-06 12:05:00,12.94,13.01,12.94,13.0,52500.0,9.6898,9.7422,9.6898,9.7347,52500.0
2009-03-06 12:10:00,12.99,13.0,12.97,12.98,40600.0,9.7272,9.7347,9.7123,9.7198,40600.0
2009-03-06 12:15:00,12.98,13.01,12.92,12.92,51300.0,9.7198,9.7422,9.6748,9.6748,51300.0
2009-03-06 12:20:00,12.92,12.96,12.9,12.9,23400.0,9.6748,9.7048,9.6599,9.6599,23400.0
2009-03-06 12:25:00,12.89,12.91,12.86,12.9,11900.0,9.6524,9.6673,9.6299,9.6599,11900.0
2009-03-06 12:30:00,12.9,12.94,12.89,12.93,24200.0,9.6599,9.6898,9.6524,9.6823,24200.0
2009-03-06 12:35:00,12.92,12.92,12.86,12.9,35600.0,9.6748,9.6748,9.6299,9.6599,35600.0
2009-03-06 12:40:00,12.89,12.89,12.83,12.86,21400.0,9.6524,9.6524,9.6074,9.6299,21400.0
2009-03-06 12:45:00,12.85,12.85,12.79,12.82,25200.0,9.6224,9.6224,9.5775,9.5999,25200.0
2009-03-06 12:50:00,12.83,12.88,12.83,12.88,41100.0,9.6074,9.6449,9.6074,9.6449,41100.0
2009-03-06 12:55:00,12.88,12.96,12.87,12.95,47700.0,9.6449,9.7048,9.6374,9.6973,47700.0
2009-03-06 13:00:00,12.95,12.95,12.89,12.9,50700.0,9.6973,9.6973,9.6524,9.6599,50700.0
2009-03-06 13:05:00,12.9,12.91,12.89,12.9,24400.0,9.6599,9.6673,9.6524,9.6599,24400.0
2009-03-06 13:10:00,12.91,12.95,12.87,12.87,99200.0,9.6673,9.6973,9.6374,9.6374,99200.0
2009-03-06 13:15:00,12.87,12.89,12.79,12.79,164900.0,9.6374,9.6524,9.5775,9.5775,164900.0
2009-03-06 13:20:00,12.79,12.8,12.76,12.77,104300.0,9.5775,9.585,9.555,9.5625,104300.0
2009-03-06 13:25:00,12.77,12.79,12.75,12.76,119800.0,9.5625,9.5775,9.5475,9.555,119800.0
2009-03-06 13:30:00,12.76,12.81,12.75,12.78,169400.0,9.555,9.5925,9.5475,9.57,169400.0
2009-03-06 13:35:00,12.79,12.83,12.74,12.76,58700.0,9.5775,9.6074,9.54,9.555,58700.0
2009-03-06 13:40:00,12.76,12.78,12.68,12.73,262600.0,9.555,9.57,9.4951,9.5326,262600.0
2009-03-06 13:45:00,12.74,12.81,12.71,12.77,201200.0,9.54,9.5925,9.5176,9.5625,201200.0
2009-03-06 13:50:00,12.77,12.83,12.74,12.79,457900.0,9.5625,9.6074,9.54,9.5775,457900.0
2009-03-06 13:55:00,12.8,12.81,12.76,12.78,44700.0,9.585,9.5925,9.555,9.57,44700.0
2009-03-06 14:00:00,12.78,12.88,12.78,12.8,74200.0,9.57,9.6449,9.57,9.585,74200.0
2009-03-06 14:05:00,12.8,12.87,12.77,12.87,85600.0,9.585,9.6374,9.5625,9.6374,85600.0
2009-03-06 14:10:00,12.86,12.88,12.78,12.83,75700.0,9.6299,9.6449,9.57,9.6074,75700.0
2009-03-06 14:15:00,12.82,12.82,12.74,12.75,69000.0,9.5999,9.5999,9.54,9.5475,69000.0
2009-03-06 14:20:00,12.76,12.76,12.72,12.74,67600.0,9.555,9.555,9.5251,9.54,67600.0
2009-03-06 14:25:00,12.73,12.78,12.69,12.78,301100.0,9.5326,9.57,9.5026,9.57,301100.0
2009-03-06 14:30:00,12.78,12.78,12.71,12.76,72900.0,9.57,9.57,9.5176,9.555,72900.0
2009-03-06 14:35:00,12.77,12.8,12.71,12.76,70600.0,9.5625,9.585,9.5176,9.555,70600.0
2009-03-06 14:40:00,12.75,12.75,12.62,12.7,137200.0,9.5475,9.5475,9.4502,9.5101,137200.0
2009-03-06 14:45:00,12.71,12.76,12.69,12.7,62100.0,9.5176,9.555,9.5026,9.5101,62100.0
2009-03-06 14:50:00,12.7,12.72,12.67,12.71,64600.0,9.5101,9.5251,9.4876,9.5176,64600.0
2009-03-06 14:55:00,12.7,12.71,12.64,12.66,63600.0,9.5101,9.5176,9.4652,9.4801,63600.0
2009-03-06 15:00:00,12.67,12.7,12.64,12.66,58600.0,9.4876,9.5101,9.4652,9.4801,58600.0
2009-03-06 15:05:00,12.67,12.67,12.61,12.63,66800.0,9.4876,9.4876,9.4427,9.4577,66800.0
2009-03-06 15:10:00,12.64,12.68,12.63,12.65,68300.0,9.4652,9.4951,9.4577,9.4726,68300.0
2009-03-06 15:15:00,12.64,12.71,12.64,12.69,108400.0,9.4652,9.5176,9.4652,9.5026,108400.0
2009-03-06 15:20:00,12.69,12.69,12.61,12.62,65100.0,9.5026,9.5026,9.4427,9.4502,65100.0
2009-03-06 15:25:00,12.62,12.66,12.6,12.64,89100.0,9.4502,9.4801,9.4352,9.4652,89100.0
2009-03-06 15:30:00,12.64,12.75,12.63,12.75,98700.0,9.4652,9.5475,9.4577,9.5475,98700.0
2009-03-06 15:35:00,12.76,12.78,12.7,12.71,140700.0,9.555,9.57,9.5101,9.5176,140700.0
2009-03-06 15:40:00,12.72,12.82,12.72,12.81,147400.0,9.5251,9.5999,9.5251,9.5925,147400.0
2009-03-06 15:45:00,12.81,12.89,12.77,12.81,351800.0,9.5925,9.6524,9.5625,9.5925,351800.0
2009-03-06 15:50:00,12.81,12.87,12.78,12.86,267700.0,9.5925,9.6374,9.57,9.6299,267700.0
2009-03-06 15:55:00,12.86,12.93,12.86,12.91,384900.0,9.6299,9.6823,9.6299,9.6673,384900.0
2009-03-09 09:30:00,12.72,12.85,12.59,12.64,99400.0,9.5251,9.6224,9.4277,9.4652,99400.0
2009-03-09 09:35:00,12.64,12.79,12.62,12.76,81100.0,9.4652,9.5775,9.4502,9.555,81100.0
2009-03-09 09:40:00,12.75,13.08,12.75,13.08,185000.0,9.5475,9.7946,9.5475,9.7946,185000.0
2009-03-09 09:45:00,13.07,13.13,13.0,13.12,158600.0,9.7872,9.8321,9.7347,9.8246,158600.0
2009-03-09 09:50:00,13.12,13.14,13.07,13.09,111700.0,9.8246,9.8396,9.7872,9.8021,111700.0
2009-03-09 09:55:00,13.09,13.09,13.0,13.01,67900.0,9.8021,9.8021,9.7347,9.7422,67900.0
2009-03-09 10:00:00,13.01,13.06,13.0,13.06,68700.0,9.7422,9.7797,9.7347,9.7797,68700.0
2009-03-09 10:05:00,13.05,13.13,13.05,13.1,90200.0,9.7722,9.8321,9.7722,9.8096,90200.0
2009-03-09 10:10:00,13.1,13.15,13.08,13.15,74700.0,9.8096,9.8471,9.7946,9.8471,74700.0
2009-03-09 10:15:00,13.14,13.2,13.13,13.14,102400.0,9.8396,9.8845,9.8321,9.8396,102400.0
2009-03-09 10:20:00,13.14,13.15,13.07,13.08,74500.0,9.8396,9.8471,9.7872,9.7946,74500.0
2009-03-09 10:25:00,13.08,13.12,13.07,13.09,78800.0,9.7946,9.8246,9.7872,9.8021,78800.0
2009-03-09 10:30:00,13.1,13.12,13.05,13.06,72000.0,9.8096,9.8246,9.7722,9.7797,72000.0
2009-03-09 10:35:00,13.06,13.11,13.05,13.1,170300.0,9.7797,9.8171,9.7722,9.8096,170300.0
2009-03-09 10:40:00,13.1,13.1,13.02,13.05,73900.0,9.8096,9.8096,9.7497,9.7722,73900.0
2009-03-09 10:45:00,13.05,13.07,13.01,13.01,61800.0,9.7722,9.7872,9.7422,9.7422,61800.0
2009-03-09 10:50:00,13.01,13.04,12.97,13.01,83400.0,9.7422,9.7647,9.7123,9.7422,83400.0
2009-03-09 10:55:00,13.0,13.0,12.92,12.95,115900.0,9.7347,9.7347,9.6748,9.6973,115900.0
2009-03-09 11:00:00,12.94,13.01,12.92,12.93,81900.0,9.6898,9.7422,9.6748,9.6823,81900.0
2009-03-09 11:05:00,12.92,12.93,12.87,12.87,60200.0,9.6748,9.6823,9.6374,9.6374,60200.0
2009-03-09 11:10:00,12.88,12.88,12.85,12.86,41000.0,9.6449,9.6449,9.6224,9.6299,41000.0
2009-03-09 11:15:00,12.86,12.89,12.85,12.88,51200.0,9.6299,9.6524,9.6224,9.6449,51200.0
2009-03-09 11:20:00,12.88,12.92,12.86,12.9,69300.0,9.6449,9.6748,9.6299,9.6599,69300.0
2009-03-09 11:25:00,12.9,12.95,12.9,12.92,57900.0,9.6599,9.6973,9.6599,9.6748,57900.0
2009-03-09 11:30:00,12.93,12.96,12.88,12.9,55600.0,9.6823,9.7048,9.6449,9.6599,55600.0
2009-03-09 11:35:00,12.91,12.94,12.9,12.91,90900.0,9.6673,9.6898,9.6599,9.6673,90900.0
2009-03-09 11:40:00,12.91,12.91,12.88,12.88,29000.0,9.6673,9.6673,9.6449,9.6449,29000.0
2009-03-09 11:45:00,12.89,12.89,12.86,12.88,45200.0,9.6524,9.6524,9.6299,9.6449,45200.0
2009-03-09 11:50:00,12.88,12.9,12.82,12.82,56100.0,9.6449,9.6599,9.5999,9.5999,56100.0
2009-03-09 11:55:00,12.82,12.82,12.77,12.77,44300.0,9.5999,9.5999,9.5625,9.5625,44300.0
2009-03-09 12:00:00,12.77,12.78,12.74,12.76,95300.0,9.5625,9.57,9.54,9.555,95300.0
2009-03-09 12:05:00,12.75,12.76,12.74,12.74,46400.0,9.5475,9.555,9.54,9.54,46400.0
2009-03-09 12:10:00,12.74,12.81,12.74,12.81,85300.0,9.54,9.5925,9.54,9.5925,85300.0
2009-03-09 12:15:00,12.82,12.82,12.79,12.8,32700.0,9.5999,9.5999,9.5775,9.585,32700.0
2009-03-09 12:20:00,12.81,12.82,12.8,12.81,38400.0,9.5925,9.5999,9.585,9.5925,38400.0
2009-03-09 12:25:00,12.81,12.81,12.75,12.75,38400.0,9.5925,9.5925,9.5475,9.5475,38400.0
2009-03-09 12:30:00,12.75,12.76,12.74,12.74,40100.0,9.5475,9.555,9.54,9.54,40100.0
2009-03-09 12:35:00,12.74,12.75,12.67,12.67,59200.0,9.54,9.5475,9.4876,9.4876,59200.0
2009-03-09 12:40:00,12.67,12.68,12.65,12.68,48200.0,9.4876,9.4951,9.4726,9.4951,48200.0
2009-03-09 12:45:00,12.67,12.68,12.6,12.61,128300.0,9.4876,9.4951,9.4352,9.4427,128300.0
2009-03-09 12:50:00,12.61,12.63,12.6,12.61,77200.0,9.4427,9.4577,9.4352,9.4427,77200.0
2009-03-09 12:55:00,12.61,12.62,12.61,12.61,40000.0,9.4427,9.4502,9.4427,9.4427,40000.0
2009-03-09 13:00:00,12.61,12.62,12.59,12.6,49600.0,9.4427,9.4502,9.4277,9.4352,49600.0
2009-03-09 13:05:00,12.59,12.6,12.51,12.52,102000.0,9.4277,9.4352,9.3678,9.3753,102000.0
2009-03-09 13:10:00,12.51,12.51,12.45,12.46,138800.0,9.3678,9.3678,9.3229,9.3304,138800.0
2009-03-09 13:15:00,12.45,12.45,12.43,12.45,130600.0,9.3229,9.3229,9.3079,9.3229,130600.0
2009-03-09 13:20:00,12.45,12.49,12.45,12.46,92900.0,9.3229,9.3528,9.3229,9.3304,92900.0
2009-03-09 13:25:00,12.46,12.47,12.45,12.47,108700.0,9.3304,9.3379,9.3229,9.3379,108700.0
2009-03-09 13:30:00,12.47,12.47,12.42,12.43,225300.0,9.3379,9.3379,9.3004,9.3079,225300.0
2009-03-09 13:35:00,12.44,12.46,12.42,12.44,239700.0,9.3154,9.3304,9.3004,9.3154,239700.0
2009-03-09 13:40:00,12.44,12.47,12.41,12.47,139700.0,9.3154,9.3379,9.2929,9.3379,139700.0
2009-03-09 13:45:00,12.47,12.52,12.47,12.49,127500.0,9.3379,9.3753,9.3379,9.3528,127500.0
2009-03-09 13:50:00,12.49,12.55,12.48,12.54,99200.0,9.3528,9.3978,9.3453,9.3903,99200.0
2009-03-09 13:55:00,12.53,12.54,12.47,12.48,108800.0,9.3828,9.3903,9.3379,9.3453,108800.0
2009-03-09 14:00:00,12.48,12.54,12.46,12.54,120300.0,9.3453,9.3903,9.3304,9.3903,120300.0
2009-03-09 14:05:00,12.54,12.59,12.53,12.57,144700.0,9.3903,9.4277,9.3828,9.4127,144700.0
2009-03-09 14:10:00,12.56,12.56,12.48,12.48,123800.0,9.4053,9.4053,9.3453,9.3453,123800.0
2009-03-09 14:15:00,12.48,12.48,12.44,12.46,78500.0,9.3453,9.3453,9.3154,9.3304,78500.0
2009-03-09 14:20:00,12.46,12.47,12.4,12.4,75800.0,9.3304,9.3379,9.2854,9.2854,75800.0
2009-03-09 14:25:00,12.4,12.45,12.39,12.45,285200.0,9.2854,9.3229,9.278,9.3229,285200.0
2009-03-09 14:30:00,12.45,12.45,12.4,12.41,56600.0,9.3229,9.3229,9.2854,9.2929,56600.0
2009-03-09 14:35:00,12.42,12.44,12.4,12.44,103300.0,9.3004,9.3154,9.2854,9.3154,103300.0
2009-03-09 14:40:00,12.44,12.48,12.43,12.45,100800.0,9.3154,9.3453,9.3079,9.3229,100800.0
2009-03-09 14:45:00,12.44,12.52,12.44,12.49,86400.0,9.3154,9.3753,9.3154,9.3528,86400.0
2009-03-09 14:50:00,12.5,12.57,12.49,12.53,162600.0,9.3603,9.4127,9.3528,9.3828,162600.0
2009-03-09 14:55:00,12.53,12.54,12.5,12.51,124200.0,9.3828,9.3903,9.3603,9.3678,124200.0
2009-03-09 15:00:00,12.51,12.57,12.51,12.57,123400.0,9.3678,9.4127,9.3678,9.4127,123400.0
2009-03-09 15:05:00,12.58,12.6,12.54,12.6,397000.0,9.4202,9.4352,9.3903,9.4352,397000.0
2009-03-09 15:10:00,12.6,12.61,12.52,12.53,283700.0,9.4352,9.4427,9.3753,9.3828,283700.0
2009-03-09 15:15:00,12.53,12.53,12.46,12.5,177900.0,9.3828,9.3828,9.3304,9.3603,177900.0
2009-03-09 15:20:00,12.5,12.51,12.48,12.49,60500.0,9.3603,9.3678,9.3453,9.3528,60500.0
2009-03-09 15:25:00,12.49,12.54,12.49,12.51,163400.0,9.3528,9.3903,9.3528,9.3678,163400.0
2009-03-09 15:30:00,12.51,12.55,12.5,12.5,143500.0,9.3678,9.3978,9.3603,9.3603,143500.0
2009-03-09 15:35:00,12.5,12.53,12.49,12.5,280500.0,9.3603,9.3828,9.3528,9.3603,280500.0
2009-03-09 15:40:00,12.5,12.53,12.5,12.52,100600.0,9.3603,9.3828,9.3603,9.3753,100600.0
2009-03-09 15:45:00,12.52,12.53,12.5,12.5,324400.0,9.3753,9.3828,9.3603,9.3603,324400.0
2009-03-09 15:50:00,12.5,12.55,12.48,12.53,314600.0,9.3603,9.3978,9.3453,9.3828,314600.0
2009-03-09 15:55:00,12.53,12.58,12.52,12.53,706900.0,9.3828,9.4202,9.3753,9.3828,706900.0
2009-03-10 09:30:00,12.82,12.9,12.79,12.81,91400.0,9.5999,9.6599,9.5775,9.5925,91400.0
2009-03-10 09:35:00,12.8,13.11,12.77,13.05,281000.0,9.585,9.8171,9.5625,9.7722,281000.0
2009-03-10 09:40:00,13.06,13.29,13.02,13.28,297200.0,9.7797,9.9519,9.7497,9.9444,297200.0
2009-03-10 09:45:00,13.28,13.47,13.28,13.4,427200.0,9.9444,10.0867,9.9444,10.0343,427200.0
2009-03-10 09:50:00,13.4,13.61,13.4,13.57,307400.0,10.0343,10.1915,10.0343,10.1616,307400.0
2009-03-10 09:55:00,13.57,13.64,13.46,13.47,254400.0,10.1616,10.214,10.0792,10.0867,254400.0
2009-03-10 10:00:00,13.46,13.47,13.35,13.35,344600.0,10.0792,10.0867,9.9968,9.9968,344600.0
2009-03-10 10:05:00,13.35,13.39,13.31,13.36,207800.0,9.9968,10.0268,9.9669,10.0043,207800.0
2009-03-10 10:10:00,13.37,13.39,13.32,13.36,123300.0,10.0118,10.0268,9.9744,10.0043,123300.0
2009-03-10 10:15:00,13.36,13.5,13.36,13.46,266300.0,10.0043,10.1091,10.0043,10.0792,266300.0
2009-03-10 10:20:00,13.46,13.46,13.36,13.39,96000.0,10.0792,10.0792,10.0043,10.0268,96000.0
2009-03-10 10:25:00,13.39,13.39,13.33,13.36,113300.0,10.0268,10.0268,9.9818,10.0043,113300.0
2009-03-10 10:30:00,13.36,13.43,13.35,13.38,136800.0,10.0043,10.0567,9.9968,10.0193,136800.0
2009-03-10 10:35:00,13.38,13.38,13.34,13.35,152200.0,10.0193,10.0193,9.9893,9.9968,152200.0
2009-03-10 10:40:00,13.35,13.36,13.3,13.33,162200.0,9.9968,10.0043,9.9594,9.9818,162200.0
2009-03-10 10:45:00,13.34,13.41,13.32,13.41,327600.0,9.9893,10.0418,9.9744,10.0418,327600.0
2009-03-10 10:50:00,13.41,13.47,13.4,13.41,301900.0,10.0418,10.0867,10.0343,10.0418,301900.0
2009-03-10 10:55:00,13.42,13.43,13.39,13.41,174800.0,10.0492,10.0567,10.0268,10.0418,174800.0
2009-03-10 11:00:00,13.41,13.41,13.3,13.33,125400.0,10.0418,10.0418,9.9594,9.9818,125400.0
2009-03-10 11:05:00,13.33,13.34,13.25,13.25,172500.0,9.9818,9.9893,9.9219,9.9219,172500.0
2009-03-10 11:10:00,13.26,13.26,13.21,13.24,114100.0,9.9294,9.9294,9.892,9.9145,114100.0
2009-03-10 11:15:00,13.24,13.32,13.24,13.3,89500.0,9.9145,9.9744,9.9145,9.9594,89500.0
2009-03-10 11:20:00,13.31,13.36,13.3,13.35,93900.0,9.9669,10.0043,9.9594,9.9968,93900.0
2009-03-10 11:25:00,13.35,13.42,13.34,13.39,116700.0,9.9968,10.0492,9.9893,10.0268,116700.0
2009-03-10 11:30:00,13.4,13.44,13.37,13.39,152600.0,10.0343,10.0642,10.0118,10.0268,152600.0
2009-03-10 11:35:00,13.39,13.42,13.37,13.38,73800.0,10.0268,10.0492,10.0118,10.0193,73800.0
2009-03-10 11:40:00,13.38,13.39,13.35,13.35,91700.0,10.0193,10.0268,9.9968,9.9968,91700.0
2009-03-10 11:45:00,13.35,13.4,13.35,13.36,122200.0,9.9968,10.0343,9.9968,10.0043,122200.0
2009-03-10 11:50:00,13.37,13.39,13.36,13.38,54500.0,10.0118,10.0268,10.0043,10.0193,54500.0
2009-03-10 11:55:00,13.37,13.55,13.37,13.53,304700.0,10.0118,10.1466,10.0118,10.1316,304700.0
2009-03-10 12:00:00,13.53,13.54,13.44,13.54,124900.0,10.1316,10.1391,10.0642,10.1391,124900.0
2009-03-10 12:05:00,13.53,13.54,13.43,13.44,66700.0,10.1316,10.1391,10.0567,10.0642,66700.0
2009-03-10 12:10:00,13.43,13.45,13.41,13.42,64100.0,10.0567,10.0717,10.0418,10.0492,64100.0
2009-03-10 12:15:00,13.41,13.44,13.41,13.43,57300.0,10.0418,10.0642,10.0418,10.0567,57300.0
2009-03-10 12:20:00,13.43,13.43,13.4,13.41,79300.0,10.0567,10.0567,10.0343,10.0418,79300.0
2009-03-10 12:25:00,13.41,13.45,13.4,13.43,66800.0,10.0418,10.0717,10.0343,10.0567,66800.0
2009-03-10 12:30:00,13.43,13.5,13.43,13.5,110400.0,10.0567,10.1091,10.0567,10.1091,110400.0
2009-03-10 12:35:00,13.49,13.5,13.46,13.47,45300.0,10.1017,10.1091,10.0792,10.0867,45300.0
2009-03-10 12:40:00,13.47,13.52,13.46,13.51,78600.0,10.0867,10.1241,10.0792,10.1166,78600.0
2009-03-10 12:45:00,13.51,13.54,13.49,13.49,66600.0,10.1166,10.1391,10.1017,10.1017,66600.0
2009-03-10 12:50:00,13.48,13.53,13.48,13.48,56500.0,10.0942,10.1316,10.0942,10.0942,56500.0
2009-03-10 12:55:00,13.48,13.49,13.47,13.47,29200.0,10.0942,10.1017,10.0867,10.0867,29200.0
2009-03-10 13:00:00,13.47,13.47,13.43,13.43,84100.0,10.0867,10.0867,10.0567,10.0567,84100.0
2009-03-10 13:05:00,13.43,13.45,13.42,13.45,44000.0,10.0567,10.0717,10.0492,10.0717,44000.0
2009-03-10 13:10:00,13.45,13.56,13.44,13.55,200200.0,10.0717,10.1541,10.0642,10.1466,200200.0
2009-03-10 13:15:00,13.54,13.58,13.54,13.55,84000.0,10.1391,10.1691,10.1391,10.1466,84000.0
2009-03-10 13:20:00,13.55,13.62,13.55,13.61,152700.0,10.1466,10.199,10.1466,10.1915,152700.0
2009-03-10 13:25:00,13.6,13.62,13.6,13.61,142300.0,10.184,10.199,10.184,10.1915,142300.0
2009-03-10 13:30:00,13.61,13.72,13.61,13.72,153900.0,10.1915,10.2739,10.1915,10.2739,153900.0
2009-03-10 13:35:00,13.72,13.72,13.69,13.71,79300.0,10.2739,10.2739,10.2514,10.2664,79300.0
2009-03-10 13:40:00,13.7,13.88,13.7,13.79,384900.0,10.2589,10.3937,10.2589,10.3263,384900.0
2009-03-10 13:45:00,13.79,13.79,13.73,13.74,28000.0,10.3263,10.3263,10.2814,10.2889,28000.0
2009-03-10 13:50:00,13.73,13.76,13.71,13.71,101000.0,10.2814,10.3038,10.2664,10.2664,101000.0
2009-03-10 13:55:00,13.72,13.73,13.69,13.7,75600.0,10.2739,10.2814,10.2514,10.2589,75600.0
2009-03-10 14:00:00,13.7,13.7,13.66,13.67,51900.0,10.2589,10.2589,10.229,10.2364,51900.0
2009-03-10 14:05:00,13.67,13.73,13.66,13.68,113600.0,10.2364,10.2814,10.229,10.2439,113600.0
2009-03-10 14:10:00,13.67,13.7,13.62,13.64,56600.0,10.2364,10.2589,10.199,10.214,56600.0
2009-03-10 14:15:00,13.63,13.63,13.58,13.61,94600.0,10.2065,10.2065,10.1691,10.1915,94600.0
2009-03-10 14:20:00,13.61,13.61,13.59,13.6,104800.0,10.1915,10.1915,10.1765,10.184,104800.0
2009-03-10 14:25:00,13.6,13.66,13.59,13.65,95400.0,10.184,10.229,10.1765,10.2215,95400.0
2009-03-10 14:30:00,13.65,13.7,13.61,13.69,217300.0,10.2215,10.2589,10.1915,10.2514,217300.0
2009-03-10 14:35:00,13.69,13.7,13.59,13.62,67000.0,10.2514,10.2589,10.1765,10.199,67000.0
2009-03-10 14:40:00,13.62,13.62,13.6,13.6,40600.0,10.199,10.199,10.184,10.184,40600.0
2009-03-10 14:45:00,13.61,13.62,13.54,13.57,171600.0,10.1915,10.199,10.1391,10.1616,171600.0
2009-03-10 14:50:00,13.56,13.61,13.56,13.6,138000.0,10.1541,10.1915,10.1541,10.184,138000.0
2009-03-10 14:55:00,13.59,13.72,13.59,13.71,238300.0,10.1765,10.2739,10.1765,10.2664,238300.0
2009-03-10 15:00:00,13.71,13.71,13.65,13.67,99000.0,10.2664,10.2664,10.2215,10.2364,99000.0
2009-03-10 15:05:00,13.67,13.71,13.66,13.67,86800.0,10.2364,10.2664,10.229,10.2364,86800.0
2009-03-10 15:10:00,13.67,13.68,13.65,13.65,83800.0,10.2364,10.2439,10.2215,10.2215,83800.0
2009-03-10 15:15:00,13.64,13.73,13.62,13.67,258400.0,10.214,10.2814,10.199,10.2364,258400.0
2009-03-10 15:20:00,13.67,13.75,13.66,13.71,256800.0,10.2364,10.2964,10.229,10.2664,256800.0
2009-03-10 15:25:00,13.7,13.85,13.68,13.79,310900.0,10.2589,10.3712,10.2439,10.3263,310900.0
2009-03-10 15:30:00,13.79,13.8,13.7,13.7,192300.0,10.3263,10.3338,10.2589,10.2589,192300.0
2009-03-10 15:35:00,13.71,13.73,13.68,13.73,208400.0,10.2664,10.2814,10.2439,10.2814,208400.0
2009-03-10 15:40:00,13.72,13.74,13.67,13.71,224200.0,10.2739,10.2889,10.2364,10.2664,224200.0
2009-03-10 15:45:00,13.72,13.77,13.68,13.72,357400.0,10.2739,10.3113,10.2439,10.2739,357400.0
2009-03-10 15:50:00,13.73,13.8,13.72,13.75,383500.0,10.2814,10.3338,10.2739,10.2964,383500.0
2009-03-10 15:55:00,13.75,13.81,13.74,13.81,682700.0,10.2964,10.3413,10.2889,10.3413,682700.0
2009-03-11 09:30:00,13.6,13.83,13.51,13.78,85500.0,10.184,10.3563,10.1166,10.3188,85500.0
2009-03-11 09:35:00,13.77,13.95,13.75,13.95,166800.0,10.3113,10.4461,10.2964,10.4461,166800.0
2009-03-11 09:40:00,13.95,14.07,13.94,14.06,153200.0,10.4461,10.536,10.4386,10.5285,153200.0
2009-03-11 09:45:00,14.06,14.25,14.06,14.22,142200.0,10.5285,10.6708,10.5285,10.6483,142200.0
2009-03-11 09:50:00,14.22,14.3,14.18,14.3,166300.0,10.6483,10.7082,10.6183,10.7082,166300.0
2009-03-11 09:55:00,14.29,14.32,14.22,14.27,157600.0,10.7007,10.7232,10.6483,10.6857,157600.0
2009-03-11 10:00:00,14.28,14.35,14.27,14.29,229500.0,10.6932,10.7456,10.6857,10.7007,229500.0
2009-03-11 10:05:00,14.29,14.36,14.26,14.27,104400.0,10.7007,10.7531,10.6783,10.6857,104400.0
2009-03-11 10:10:00,14.27,14.29,14.25,14.27,196400.0,10.6857,10.7007,10.6708,10.6857,196400.0
2009-03-11 10:15:00,14.27,14.27,14.17,14.18,165400.0,10.6857,10.6857,10.6109,10.6183,165400.0
2009-03-11 10:20:00,14.18,14.24,14.13,14.17,229800.0,10.6183,10.6633,10.5809,10.6109,229800.0
2009-03-11 10:25:00,14.16,14.25,14.15,14.18,202900.0,10.6034,10.6708,10.5959,10.6183,202900.0
2009-03-11 10:30:00,14.19,14.23,14.13,14.16,116200.0,10.6258,10.6558,10.5809,10.6034,116200.0
2009-03-11 10:35:00,14.16,14.2,14.15,14.2,197200.0,10.6034,10.6333,10.5959,10.6333,197200.0
2009-03-11 10:40:00,14.19,14.24,14.18,14.22,114800.0,10.6258,10.6633,10.6183,10.6483,114800.0
2009-03-11 10:45:00,14.22,14.23,14.14,14.14,118400.0,10.6483,10.6558,10.5884,10.5884,118400.0
2009-03-11 10:50:00,14.14,14.26,14.14,14.24,190700.0,10.5884,10.6783,10.5884,10.6633,190700.0
2009-03-11 10:55:00,14.24,14.31,14.22,14.28,206800.0,10.6633,10.7157,10.6483,10.6932,206800.0
2009-03-11 11:00:00,14.29,14.34,14.23,14.24,124500.0,10.7007,10.7382,10.6558,10.6633,124500.0
2009-03-11 11:05:00,14.25,14.3,14.21,14.27,96700.0,10.6708,10.7082,10.6408,10.6857,96700.0
2009-03-11 11:10:00,14.28,14.33,14.28,14.32,274100.0,10.6932,10.7307,10.6932,10.7232,274100.0
2009-03-11 11:15:00,14.33,14.33,14.31,14.32,57800.0,10.7307,10.7307,10.7157,10.7232,57800.0
2009-03-11 11:20:00,14.32,14.36,14.32,14.34,187000.0,10.7232,10.7531,10.7232,10.7382,187000.0
2009-03-11 11:25:00,14.34,14.39,14.33,14.38,130800.0,10.7382,10.7756,10.7307,10.7681,130800.0
2009-03-11 11:30:00,14.38,14.4,14.37,14.38,83000.0,10.7681,10.7831,10.7606,10.7681,83000.0
2009-03-11 11:35:00,14.38,14.41,14.37,14.39,176000.0,10.7681,10.7906,10.7606,10.7756,176000.0
2009-03-11 11:40:00,14.4,14.4,14.32,14.35,119700.0,10.7831,10.7831,10.7232,10.7456,119700.0
2009-03-11 11:45:00,14.35,14.35,14.3,14.32,79800.0,10.7456,10.7456,10.7082,10.7232,79800.0
2009-03-11 11:50:00,14.32,14.37,14.3,14.34,93600.0,10.7232,10.7606,10.7082,10.7382,93600.0
2009-03-11 11:55:00,14.34,14.44,14.34,14.44,111200.0,10.7382,10.813,10.7382,10.813,111200.0
2009-03-11 12:00:00,14.44,14.47,14.44,14.46,59000.0,10.813,10.8355,10.813,10.828,59000.0
2009-03-11 12:05:00,14.46,14.54,14.46,14.53,148400.0,10.828,10.8879,10.828,10.8804,148400.0
2009-03-11 12:10:00,14.53,14.53,14.52,14.52,65900.0,10.8804,10.8804,10.8729,10.8729,65900.0
2009-03-11 12:15:00,14.53,14.59,14.5,14.5,322000.0,10.8804,10.9254,10.858,10.858,322000.0
2009-03-11 12:20:00,14.5,14.65,14.49,14.61,372500.0,10.858,10.9703,10.8505,10.9403,372500.0
2009-03-11 12:25:00,14.6,14.6,14.51,14.51,228500.0,10.9329,10.9329,10.8655,10.8655,228500.0
2009-03-11 12:30:00,14.51,14.52,14.51,14.52,12900.0,10.8655,10.8729,10.8655,10.8729,12900.0
2009-03-11 12:35:00,14.52,14.56,14.48,14.49,97900.0,10.8729,10.9029,10.843,10.8505,97900.0
2009-03-11 12:40:00,14.48,14.49,14.43,14.43,126500.0,10.843,10.8505,10.8056,10.8056,126500.0
2009-03-11 12:45:00,14.44,14.44,14.4,14.41,110500.0,10.813,10.813,10.7831,10.7906,110500.0
2009-03-11 12:50:00,14.4,14.41,14.38,14.39,77000.0,10.7831,10.7906,10.7681,10.7756,77000.0
2009-03-11 12:55:00,14.39,14.39,14.31,14.32,189400.0,10.7756,10.7756,10.7157,10.7232,189400.0
2009-03-11 13:00:00,14.32,14.36,14.32,14.36,82400.0,10.7232,10.7531,10.7232,10.7531,82400.0
2009-03-11 13:05:00,14.37,14.42,14.37,14.4,118200.0,10.7606,10.7981,10.7606,10.7831,118200.0
2009-03-11 13:10:00,14.4,14.46,14.39,14.45,54100.0,10.7831,10.828,10.7756,10.8205,54100.0
2009-03-11 13:15:00,14.46,14.5,14.45,14.48,88600.0,10.828,10.858,10.8205,10.843,88600.0
2009-03-11 13:20:00,14.48,14.52,14.48,14.5,95100.0,10.843,10.8729,10.843,10.858,95100.0
2009-03-11 13:25:00,14.49,14.5,14.43,14.44,75000.0,10.8505,10.858,10.8056,10.813,75000.0
2009-03-11 13:30:00,14.45,14.56,14.44,14.48,227000.0,10.8205,10.9029,10.813,10.843,227000.0
2009-03-11 13:35:00,14.48,14.65,14.48,14.65,105600.0,10.843,10.9703,10.843,10.9703,105600.0
2009-03-11 13:40:00,14.65,14.7,14.63,14.64,209500.0,10.9703,11.0077,10.9553,10.9628,209500.0
2009-03-11 13:45:00,14.63,14.65,14.59,14.59,97500.0,10.9553,10.9703,10.9254,10.9254,97500.0
2009-03-11 13:50:00,14.59,14.6,14.56,14.57,143200.0,10.9254,10.9329,10.9029,10.9104,143200.0
2009-03-11 13:55:00,14.57,14.66,14.56,14.66,97000.0,10.9104,10.9778,10.9029,10.9778,97000.0
2009-03-11 14:00:00,14.65,14.69,14.65,14.68,119000.0,10.9703,11.0002,10.9703,10.9928,119000.0
2009-03-11 14:05:00,14.68,14.69,14.54,14.54,247800.0,10.9928,11.0002,10.8879,10.8879,247800.0
2009-03-11 14:10:00,14.54,14.55,14.5,14.55,98300.0,10.8879,10.8954,10.858,10.8954,98300.0
2009-03-11 14:15:00,14.54,14.55,14.46,14.46,104700.0,10.8879,10.8954,10.828,10.828,104700.0
2009-03-11 14:20:00,14.47,14.53,14.44,14.52,149500.0,10.8355,10.8804,10.813,10.8729,149500.0
2009-03-11 14:25:00,14.52,14.54,14.47,14.54,97700.0,10.8729,10.8879,10.8355,10.8879,97700.0
2009-03-11 14:30:00,14.53,14.55,14.47,14.5,373100.0,10.8804,10.8954,10.8355,10.858,373100.0
2009-03-11 14:35:00,14.5,14.54,14.49,14.53,151900.0,10.858,10.8879,10.8505,10.8804,151900.0
2009-03-11 14:40:00,14.52,14.55,14.49,14.55,122700.0,10.8729,10.8954,10.8505,10.8954,122700.0
2009-03-11 14:45:00,14.55,14.55,14.53,14.54,121500.0,10.8954,10.8954,10.8804,10.8879,121500.0
2009-03-11 14:50:00,14.54,14.54,14.51,14.51,83800.0,10.8879,10.8879,10.8655,10.8655,83800.0
2009-03-11 14:55:00,14.51,14.52,14.49,14.49,80000.0,10.8655,10.8729,10.8505,10.8505,80000.0
2009-03-11 15:00:00,14.5,14.52,14.48,14.52,140700.0,10.858,10.8729,10.843,10.8729,140700.0
2009-03-11 15:05:00,14.52,14.53,14.5,14.53,158600.0,10.8729,10.8804,10.858,10.8804,158600.0
2009-03-11 15:10:00,14.52,14.59,14.52,14.59,143700.0,10.8729,10.9254,10.8729,10.9254,143700.0
2009-03-11 15:15:00,14.59,14.59,14.53,14.54,87600.0,10.9254,10.9254,10.8804,10.8879,87600.0
2009-03-11 15:20:00,14.55,14.61,14.54,14.59,221700.0,10.8954,10.9403,10.8879,10.9254,221700.0
2009-03-11 15:25:00,14.59,14.63,14.57,14.58,175800.0,10.9254,10.9553,10.9104,10.9179,175800.0
2009-03-11 15:30:00,14.57,14.62,14.56,14.62,102200.0,10.9104,10.9478,10.9029,10.9478,102200.0
2009-03-11 15:35:00,14.61,14.67,14.61,14.66,115400.0,10.9403,10.9853,10.9403,10.9778,115400.0
2009-03-11 15:40:00,14.66,14.68,14.65,14.65,189400.0,10.9778,10.9928,10.9703,10.9703,189400.0
2009-03-11 15:45:00,14.65,14.66,14.56,14.6,292900.0,10.9703,10.9778,10.9029,10.9329,292900.0
2009-03-11 15:50:00,14.6,14.64,14.57,14.59,304400.0,10.9329,10.9628,10.9104,10.9254,304400.0
2009-03-11 15:55:00,14.6,14.6,14.51,14.57,551300.0,10.9329,10.9329,10.8655,10.9104,551300.0
2009-03-12 09:30:00,14.37,14.5,14.33,14.45,64600.0,10.7606,10.858,10.7307,10.8205,64600.0
2009-03-12 09:35:00,14.45,14.5,14.4,14.43,70800.0,10.8205,10.858,10.7831,10.8056,70800.0
2009-03-12 09:40:00,14.44,14.45,14.22,14.23,80800.0,10.813,10.8205,10.6483,10.6558,80800.0
2009-03-12 09:45:00,14.23,14.29,14.2,14.28,104300.0,10.6558,10.7007,10.6333,10.6932,104300.0
2009-03-12 09:50:00,14.27,14.3,14.2,14.23,99500.0,10.6857,10.7082,10.6333,10.6558,99500.0
2009-03-12 09:55:00,14.23,14.34,14.23,14.34,40500.0,10.6558,10.7382,10.6558,10.7382,40500.0
2009-03-12 10:00:00,14.34,14.42,14.32,14.39,92400.0,10.7382,10.7981,10.7232,10.7756,92400.0
2009-03-12 10:05:00,14.39,14.47,14.39,14.45,94300.0,10.7756,10.8355,10.7756,10.8205,94300.0
2009-03-12 10:10:00,14.45,14.47,14.42,14.43,80300.0,10.8205,10.8355,10.7981,10.8056,80300.0
2009-03-12 10:15:00,14.43,14.52,14.42,14.49,89100.0,10.8056,10.8729,10.7981,10.8505,89100.0
2009-03-12 10:20:00,14.5,14.58,14.5,14.55,74000.0,10.858,10.9179,10.858,10.8954,74000.0
2009-03-12 10:25:00,14.56,14.63,14.56,14.57,71600.0,10.9029,10.9553,10.9029,10.9104,71600.0
2009-03-12 10:30:00,14.58,14.61,14.51,14.54,64400.0,10.9179,10.9403,10.8655,10.8879,64400.0
2009-03-12 10:35:00,14.54,14.6,14.54,14.57,37800.0,10.8879,10.9329,10.8879,10.9104,37800.0
2009-03-12 10:40:00,14.56,14.68,14.54,14.66,73700.0,10.9029,10.9928,10.8879,10.9778,73700.0
2009-03-12 10:45:00,14.66,14.75,14.63,14.68,113600.0,10.9778,11.0452,10.9553,10.9928,113600.0
2009-03-12 10:50:00,14.67,14.74,14.67,14.73,85700.0,10.9853,11.0377,10.9853,11.0302,85700.0
2009-03-12 10:55:00,14.73,14.76,14.73,14.73,107800.0,11.0302,11.0527,11.0302,11.0302,107800.0
2009-03-12 11:00:00,14.73,14.77,14.7,14.71,119800.0,11.0302,11.0602,11.0077,11.0152,119800.0
2009-03-12 11:05:00,14.71,14.71,14.65,14.67,98500.0,11.0152,11.0152,10.9703,10.9853,98500.0
2009-03-12 11:10:00,14.67,14.7,14.66,14.7,80700.0,10.9853,11.0077,10.9778,11.0077,80700.0
2009-03-12 11:15:00,14.7,14.7,14.65,14.65,42900.0,11.0077,11.0077,10.9703,10.9703,42900.0
2009-03-12 11:20:00,14.64,14.64,14.58,14.58,22200.0,10.9628,10.9628,10.9179,10.9179,22200.0
2009-03-12 11:25:00,14.58,14.6,14.55,14.57,32200.0,10.9179,10.9329,10.8954,10.9104,32200.0
2009-03-12 11:30:00,14.58,14.59,14.56,14.56,23900.0,10.9179,10.9254,10.9029,10.9029,23900.0
2009-03-12 11:35:00,14.56,14.59,14.55,14.58,13800.0,10.9029,10.9254,10.8954,10.9179,13800.0
2009-03-12 11:40:00,14.58,14.72,14.58,14.72,56500.0,10.9179,11.0227,10.9179,11.0227,56500.0
2009-03-12 11:45:00,14.71,14.75,14.67,14.68,29500.0,11.0152,11.0452,10.9853,10.9928,29500.0
2009-03-12 11:50:00,14.69,14.78,14.69,14.75,78500.0,11.0002,11.0676,11.0002,11.0452,78500.0
2009-03-12 11:55:00,14.75,14.78,14.74,14.76,48500.0,11.0452,11.0676,11.0377,11.0527,48500.0
2009-03-12 12:00:00,14.76,14.78,14.76,14.77,19300.0,11.0527,11.0676,11.0527,11.0602,19300.0
2009-03-12 12:05:00,14.77,14.79,14.74,14.77,58400.0,11.0602,11.0751,11.0377,11.0602,58400.0
2009-03-12 12:10:00,14.77,14.77,14.74,14.76,55800.0,11.0602,11.0602,11.0377,11.0527,55800.0
2009-03-12 12:15:00,14.76,14.79,14.76,14.77,18800.0,11.0527,11.0751,11.0527,11.0602,18800.0
2009-03-12 12:20:00,14.78,14.78,14.73,14.73,78200.0,11.0676,11.0676,11.0302,11.0302,78200.0
2009-03-12 12:25:00,14.73,14.76,14.71,14.76,61300.0,11.0302,11.0527,11.0152,11.0527,61300.0
2009-03-12 12:30:00,14.77,14.79,14.73,14.77,79200.0,11.0602,11.0751,11.0302,11.0602,79200.0
2009-03-12 12:35:00,14.77,14.83,14.76,14.81,157300.0,11.0602,11.1051,11.0527,11.0901,157300.0
2009-03-12 12:40:00,14.82,14.82,14.8,14.81,21200.0,11.0976,11.0976,11.0826,11.0901,21200.0
2009-03-12 12:45:00,14.81,14.86,14.81,14.86,71000.0,11.0901,11.1276,11.0901,11.1276,71000.0
2009-03-12 12:50:00,14.86,14.95,14.85,14.92,188500.0,11.1276,11.1949,11.1201,11.1725,188500.0
2009-03-12 12:55:00,14.92,14.96,14.92,14.96,67800.0,11.1725,11.2024,11.1725,11.2024,67800.0
2009-03-12 13:00:00,14.96,14.98,14.94,14.98,262500.0,11.2024,11.2174,11.1875,11.2174,262500.0
2009-03-12 13:05:00,14.98,14.98,14.92,14.95,138800.0,11.2174,11.2174,11.1725,11.1949,138800.0
2009-03-12 13:10:00,14.95,14.95,14.93,14.94,93000.0,11.1949,11.1949,11.18,11.1875,93000.0
2009-03-12 13:15:00,14.94,14.95,14.9,14.92,59200.0,11.1875,11.1949,11.1575,11.1725,59200.0
2009-03-12 13:20:00,14.92,14.94,14.88,14.88,27800.0,11.1725,11.1875,11.1425,11.1425,27800.0
2009-03-12 13:25:00,14.88,14.88,14.84,14.85,34000.0,11.1425,11.1425,11.1126,11.1201,34000.0
2009-03-12 13:30:00,14.86,14.86,14.83,14.84,21900.0,11.1276,11.1276,11.1051,11.1126,21900.0
2009-03-12 13:35:00,14.85,14.85,14.83,14.85,29800.0,11.1201,11.1201,11.1051,11.1201,29800.0
2009-03-12 13:40:00,14.85,14.88,14.85,14.87,73300.0,11.1201,11.1425,11.1201,11.135,73300.0
2009-03-12 13:45:00,14.87,14.9,14.87,14.88,34800.0,11.135,11.1575,11.135,11.1425,34800.0
2009-03-12 13:50:00,14.88,14.93,14.88,14.91,37900.0,11.1425,11.18,11.1425,11.165,37900.0
2009-03-12 13:55:00,14.91,14.94,14.89,14.91,119200.0,11.165,11.1875,11.15,11.165,119200.0
2009-03-12 14:00:00,14.92,14.92,14.87,14.88,44800.0,11.1725,11.1725,11.135,11.1425,44800.0
2009-03-12 14:05:00,14.88,14.89,14.84,14.86,53000.0,11.1425,11.15,11.1126,11.1276,53000.0
2009-03-12 14:10:00,14.87,14.96,14.87,14.94,129700.0,11.135,11.2024,11.135,11.1875,129700.0
2009-03-12 14:15:00,14.94,14.98,14.94,14.97,42000.0,11.1875,11.2174,11.1875,11.2099,42000.0
2009-03-12 14:20:00,14.97,14.99,14.96,14.96,38000.0,11.2099,11.2249,11.2024,11.2024,38000.0
2009-03-12 14:25:00,14.97,15.01,14.93,14.94,210500.0,11.2099,11.2399,11.18,11.1875,210500.0
2009-03-12 14:30:00,14.94,14.94,14.9,14.91,67600.0,11.1875,11.1875,11.1575,11.165,67600.0
2009-03-12 14:35:00,14.91,14.97,14.91,14.93,44300.0,11.165,11.2099,11.165,11.18,44300.0
2009-03-12 14:40:00,14.93,14.96,14.92,14.96,44200.0,11.18,11.2024,11.1725,11.2024,44200.0
2009-03-12 14:45:00,14.96,15.02,14.95,15.01,85900.0,11.2024,11.2474,11.1949,11.2399,85900.0
2009-03-12 14:50:00,15.01,15.02,14.98,14.98,89000.0,11.2399,11.2474,11.2174,11.2174,89000.0
2009-03-12 14:55:00,14.98,15.0,14.96,14.97,59700.0,11.2174,11.2324,11.2024,11.2099,59700.0
2009-03-12 15:00:00,14.96,14.96,14.92,14.93,59000.0,11.2024,11.2024,11.1725,11.18,59000.0
2009-03-12 15:05:00,14.93,14.97,14.93,14.97,20200.0,11.18,11.2099,11.18,11.2099,20200.0
2009-03-12 15:10:00,14.97,15.01,14.95,15.0,50500.0,11.2099,11.2399,11.1949,11.2324,50500.0
2009-03-12 15:15:00,15.01,15.01,14.94,14.95,159500.0,11.2399,11.2399,11.1875,11.1949,159500.0
2009-03-12 15:20:00,14.95,14.96,14.9,14.91,121500.0,11.1949,11.2024,11.1575,11.165,121500.0
2009-03-12 15:25:00,14.9,14.94,14.89,14.91,106000.0,11.1575,11.1875,11.15,11.165,106000.0
2009-03-12 15:30:00,14.92,14.95,14.91,14.93,159500.0,11.1725,11.1949,11.165,11.18,159500.0
2009-03-12 15:35:00,14.93,15.02,14.91,15.02,208000.0,11.18,11.2474,11.165,11.2474,208000.0
2009-03-12 15:40:00,15.02,15.04,14.98,14.99,213300.0,11.2474,11.2623,11.2174,11.2249,213300.0
2009-03-12 15:45:00,14.98,15.01,14.98,15.0,112000.0,11.2174,11.2399,11.2174,11.2324,112000.0
2009-03-12 15:50:00,15.0,15.04,14.97,15.01,247500.0,11.2324,11.2623,11.2099,11.2399,247500.0
2009-03-12 15:55:00,15.01,15.01,14.94,14.98,540600.0,11.2399,11.2399,11.1875,11.2174,540600.0
2009-03-13 09:30:00,15.02,15.02,14.73,14.87,110600.0,11.2474,11.2474,11.0302,11.135,110600.0
2009-03-13 09:35:00,14.87,15.23,14.87,15.21,125400.0,11.135,11.4046,11.135,11.3896,125400.0
2009-03-13 09:40:00,15.2,15.31,14.96,15.04,72500.0,11.3822,11.4645,11.2024,11.2623,72500.0
2009-03-13 09:45:00,15.04,15.16,15.02,15.11,71000.0,11.2623,11.3522,11.2474,11.3148,71000.0
2009-03-13 09:50:00,15.12,15.23,15.08,15.23,88800.0,11.3222,11.4046,11.2923,11.4046,88800.0
2009-03-13 09:55:00,15.22,15.24,15.12,15.21,119600.0,11.3971,11.4121,11.3222,11.3896,119600.0
2009-03-13 10:00:00,15.22,15.25,15.12,15.17,104500.0,11.3971,11.4196,11.3222,11.3597,104500.0
2009-03-13 10:05:00,15.17,15.26,15.13,15.26,48400.0,11.3597,11.4271,11.3297,11.4271,48400.0
2009-03-13 10:10:00,15.25,15.26,15.17,15.2,102300.0,11.4196,11.4271,11.3597,11.3822,102300.0
2009-03-13 10:15:00,15.2,15.25,15.18,15.22,57900.0,11.3822,11.4196,11.3672,11.3971,57900.0
2009-03-13 10:20:00,15.22,15.26,15.15,15.15,62800.0,11.3971,11.4271,11.3447,11.3447,62800.0
2009-03-13 10:25:00,15.14,15.16,15.07,15.07,87700.0,11.3372,11.3522,11.2848,11.2848,87700.0
2009-03-13 10:30:00,15.08,15.11,15.03,15.09,123900.0,11.2923,11.3148,11.2549,11.2998,123900.0
2009-03-13 10:35:00,15.09,15.15,15.07,15.13,98100.0,11.2998,11.3447,11.2848,11.3297,98100.0
2009-03-13 10:40:00,15.14,15.22,15.14,15.21,176200.0,11.3372,11.3971,11.3372,11.3896,176200.0
2009-03-13 10:45:00,15.21,15.31,15.21,15.27,230400.0,11.3896,11.4645,11.3896,11.4346,230400.0
2009-03-13 10:50:00,15.27,15.29,15.2,15.2,107600.0,11.4346,11.4495,11.3822,11.3822,107600.0
2009-03-13 10:55:00,15.2,15.22,15.14,15.18,61900.0,11.3822,11.3971,11.3372,11.3672,61900.0
2009-03-13 11:00:00,15.16,15.22,15.12,15.2,61600.0,11.3522,11.3971,11.3222,11.3822,61600.0
2009-03-13 11:05:00,15.2,15.2,15.05,15.06,163100.0,11.3822,11.3822,11.2698,11.2773,163100.0
2009-03-13 11:10:00,15.06,15.06,15.01,15.05,84600.0,11.2773,11.2773,11.2399,11.2698,84600.0
2009-03-13 11:15:00,15.05,15.07,15.0,15.0,190000.0,11.2698,11.2848,11.2324,11.2324,190000.0
2009-03-13 11:20:00,15.0,15.04,14.89,15.04,353200.0,11.2324,11.2623,11.15,11.2623,353200.0
2009-03-13 11:25:00,15.03,15.03,14.93,15.0,115400.0,11.2549,11.2549,11.18,11.2324,115400.0
2009-03-13 11:30:00,15.0,15.02,14.98,14.99,94500.0,11.2324,11.2474,11.2174,11.2249,94500.0
2009-03-13 11:35:00,14.99,15.05,14.97,14.99,75700.0,11.2249,11.2698,11.2099,11.2249,75700.0
2009-03-13 11:40:00,14.99,15.05,14.97,14.98,112100.0,11.2249,11.2698,11.2099,11.2174,112100.0
2009-03-13 11:45:00,14.99,15.01,14.94,14.97,56200.0,11.2249,11.2399,11.1875,11.2099,56200.0
2009-03-13 11:50:00,14.98,15.0,14.92,14.95,90700.0,11.2174,11.2324,11.1725,11.1949,90700.0
2009-03-13 11:55:00,14.94,15.02,14.94,14.98,125600.0,11.1875,11.2474,11.1875,11.2174,125600.0
2009-03-13 12:00:00,14.98,15.01,14.95,14.96,52800.0,11.2174,11.2399,11.1949,11.2024,52800.0
2009-03-13 12:05:00,14.96,14.97,14.94,14.95,32900.0,11.2024,11.2099,11.1875,11.1949,32900.0
2009-03-13 12:10:00,14.95,14.95,14.89,14.9,69300.0,11.1949,11.1949,11.15,11.1575,69300.0
2009-03-13 12:15:00,14.89,14.9,14.84,14.89,43500.0,11.15,11.1575,11.1126,11.15,43500.0
2009-03-13 12:20:00,14.88,14.9,14.85,14.89,111200.0,11.1425,11.1575,11.1201,11.15,111200.0
2009-03-13 12:25:00,14.88,14.9,14.87,14.89,70500.0,11.1425,11.1575,11.135,11.15,70500.0
2009-03-13 12:30:00,14.89,14.9,14.86,14.86,47900.0,11.15,11.1575,11.1276,11.1276,47900.0
2009-03-13 12:35:00,14.86,14.87,14.83,14.85,64600.0,11.1276,11.135,11.1051,11.1201,64600.0
2009-03-13 12:40:00,14.86,14.9,14.86,14.89,50700.0,11.1276,11.1575,11.1276,11.15,50700.0
2009-03-13 12:45:00,14.9,14.92,14.86,14.89,72000.0,11.1575,11.1725,11.1276,11.15,72000.0
2009-03-13 12:50:00,14.9,14.9,14.86,14.87,35700.0,11.1575,11.1575,11.1276,11.135,35700.0
2009-03-13 12:55:00,14.88,14.93,14.88,14.93,80800.0,11.1425,11.18,11.1425,11.18,80800.0
2009-03-13 13:00:00,14.93,14.96,14.93,14.96,38400.0,11.18,11.2024,11.18,11.2024,38400.0
2009-03-13 13:05:00,14.95,14.97,14.93,14.93,40700.0,11.1949,11.2099,11.18,11.18,40700.0
2009-03-13 13:10:00,14.94,15.01,14.93,15.0,62300.0,11.1875,11.2399,11.18,11.2324,62300.0
2009-03-13 13:15:00,15.0,15.02,14.97,15.0,54400.0,11.2324,11.2474,11.2099,11.2324,54400.0
2009-03-13 13:20:00,14.99,14.99,14.98,14.99,26600.0,11.2249,11.2249,11.2174,11.2249,26600.0
2009-03-13 13:25:00,14.99,15.02,14.98,15.01,32100.0,11.2249,11.2474,11.2174,11.2399,32100.0
2009-03-13 13:30:00,15.01,15.01,14.97,14.99,26100.0,11.2399,11.2399,11.2099,11.2249,26100.0
2009-03-13 13:35:00,14.99,15.01,14.95,14.95,100300.0,11.2249,11.2399,11.1949,11.1949,100300.0
2009-03-13 13:40:00,14.94,14.96,14.94,14.95,22000.0,11.1875,11.2024,11.1875,11.1949,22000.0
2009-03-13 13:45:00,14.94,14.95,14.93,14.94,12100.0,11.1875,11.1949,11.18,11.1875,12100.0
2009-03-13 13:50:00,14.94,14.99,14.94,14.94,29400.0,11.1875,11.2249,11.1875,11.1875,29400.0
2009-03-13 13:55:00,14.93,14.95,14.92,14.95,66100.0,11.18,11.1949,11.1725,11.1949,66100.0
2009-03-13 14:00:00,14.95,14.95,14.91,14.92,57100.0,11.1949,11.1949,11.165,11.1725,57100.0
2009-03-13 14:05:00,14.92,14.99,14.9,14.97,63100.0,11.1725,11.2249,11.1575,11.2099,63100.0
2009-03-13 14:10:00,14.97,14.97,14.93,14.93,31500.0,11.2099,11.2099,11.18,11.18,31500.0
2009-03-13 14:15:00,14.94,14.94,14.84,14.87,80000.0,11.1875,11.1875,11.1126,11.135,80000.0
2009-03-13 14:20:00,14.86,14.87,14.82,14.85,39500.0,11.1276,11.135,11.0976,11.1201,39500.0
2009-03-13 14:25:00,14.85,14.88,14.85,14.88,33000.0,11.1201,11.1425,11.1201,11.1425,33000.0
2009-03-13 14:30:00,14.88,14.92,14.87,14.92,44000.0,11.1425,11.1725,11.135,11.1725,44000.0
2009-03-13 14:35:00,14.92,14.95,14.92,14.93,30300.0,11.1725,11.1949,11.1725,11.18,30300.0
2009-03-13 14:40:00,14.93,14.93,14.91,14.92,37800.0,11.18,11.18,11.165,11.1725,37800.0
2009-03-13 14:45:00,14.92,15.01,14.92,14.99,159100.0,11.1725,11.2399,11.1725,11.2249,159100.0
2009-03-13 14:50:00,14.99,15.02,14.98,15.0,59200.0,11.2249,11.2474,11.2174,11.2324,59200.0
2009-03-13 14:55:00,15.0,15.01,14.93,14.97,61600.0,11.2324,11.2399,11.18,11.2099,61600.0
2009-03-13 15:00:00,14.97,15.0,14.96,14.98,30000.0,11.2099,11.2324,11.2024,11.2174,30000.0
2009-03-13 15:05:00,14.98,15.01,14.96,15.0,55500.0,11.2174,11.2399,11.2024,11.2324,55500.0
2009-03-13 15:10:00,14.99,15.0,14.97,14.98,42200.0,11.2249,11.2324,11.2099,11.2174,42200.0
2009-03-13 15:15:00,14.98,15.1,14.98,15.06,148300.0,11.2174,11.3073,11.2174,11.2773,148300.0
2009-03-13 15:20:00,15.07,15.07,15.04,15.06,47000.0,11.2848,11.2848,11.2623,11.2773,47000.0
2009-03-13 15:25:00,15.07,15.09,15.06,15.06,68700.0,11.2848,11.2998,11.2773,11.2773,68700.0
2009-03-13 15:30:00,15.06,15.06,14.98,15.01,52400.0,11.2773,11.2773,11.2174,11.2399,52400.0
2009-03-13 15:35:00,15.01,15.04,14.99,15.04,60900.0,11.2399,11.2623,11.2249,11.2623,60900.0
2009-03-13 15:40:00,15.04,15.07,15.03,15.06,88400.0,11.2623,11.2848,11.2549,11.2773,88400.0
2009-03-13 15:45:00,15.06,15.06,14.99,14.99,81500.0,11.2773,11.2773,11.2249,11.2249,81500.0
2009-03-13 15:50:00,14.99,15.06,14.99,15.05,146300.0,11.2249,11.2773,11.2249,11.2698,146300.0
2009-03-13 15:55:00,15.05,15.06,15.03,15.06,261800.0,11.2698,11.2773,11.2549,11.2773,261800.0
2009-03-16 09:30:00,14.92,15.12,14.84,14.87,116400.0,11.1725,11.3222,11.1126,11.135,116400.0
2009-03-16 09:35:00,14.87,14.89,14.77,14.88,68300.0,11.135,11.15,11.0602,11.1425,68300.0
2009-03-16 09:40:00,14.88,14.95,14.8,14.8,76400.0,11.1425,11.1949,11.0826,11.0826,76400.0
2009-03-16 09:45:00,14.8,14.85,14.76,14.82,102100.0,11.0826,11.1201,11.0527,11.0976,102100.0
2009-03-16 09:50:00,14.81,14.82,14.75,14.79,151400.0,11.0901,11.0976,11.0452,11.0751,151400.0
2009-03-16 09:55:00,14.79,14.79,14.72,14.79,130100.0,11.0751,11.0751,11.0227,11.0751,130100.0
2009-03-16 10:00:00,14.79,14.82,14.73,14.73,156400.0,11.0751,11.0976,11.0302,11.0302,156400.0
2009-03-16 10:05:00,14.72,14.73,14.62,14.69,137100.0,11.0227,11.0302,10.9478,11.0002,137100.0
2009-03-16 10:10:00,14.68,14.69,14.61,14.62,65100.0,10.9928,11.0002,10.9403,10.9478,65100.0
2009-03-16 10:15:00,14.61,14.64,14.59,14.62,87000.0,10.9403,10.9628,10.9254,10.9478,87000.0
2009-03-16 10:20:00,14.62,14.68,14.58,14.67,121500.0,10.9478,10.9928,10.9179,10.9853,121500.0
2009-03-16 10:25:00,14.68,14.7,14.65,14.65,63700.0,10.9928,11.0077,10.9703,10.9703,63700.0
2009-03-16 10:30:00,14.65,14.79,14.64,14.78,110100.0,10.9703,11.0751,10.9628,11.0676,110100.0
2009-03-16 10:35:00,14.78,14.79,14.76,14.78,39700.0,11.0676,11.0751,11.0527,11.0676,39700.0
2009-03-16 10:40:00,14.77,14.78,14.72,14.72,59100.0,11.0602,11.0676,11.0227,11.0227,59100.0
2009-03-16 10:45:00,14.73,14.74,14.7,14.71,33400.0,11.0302,11.0377,11.0077,11.0152,33400.0
2009-03-16 10:50:00,14.71,14.71,14.66,14.68,53100.0,11.0152,11.0152,10.9778,10.9928,53100.0
2009-03-16 10:55:00,14.67,14.69,14.61,14.62,46800.0,10.9853,11.0002,10.9403,10.9478,46800.0
2009-03-16 11:00:00,14.62,14.64,14.57,14.58,146100.0,10.9478,10.9628,10.9104,10.9179,146100.0
2009-03-16 11:05:00,14.58,14.65,14.58,14.65,190100.0,10.9179,10.9703,10.9179,10.9703,190100.0
2009-03-16 11:10:00,14.65,14.69,14.64,14.67,58200.0,10.9703,11.0002,10.9628,10.9853,58200.0
2009-03-16 11:15:00,14.67,14.72,14.67,14.71,80500.0,10.9853,11.0227,10.9853,11.0152,80500.0
2009-03-16 11:20:00,14.71,14.84,14.71,14.83,108600.0,11.0152,11.1126,11.0152,11.1051,108600.0
2009-03-16 11:25:00,14.84,14.91,14.84,14.87,120200.0,11.1126,11.165,11.1126,11.135,120200.0
2009-03-16 11:30:00,14.87,14.87,14.82,14.82,38300.0,11.135,11.135,11.0976,11.0976,38300.0
2009-03-16 11:35:00,14.82,14.83,14.79,14.81,28800.0,11.0976,11.1051,11.0751,11.0901,28800.0
2009-03-16 11:40:00,14.81,14.81,14.76,14.76,38400.0,11.0901,11.0901,11.0527,11.0527,38400.0
2009-03-16 11:45:00,14.76,14.77,14.75,14.76,33600.0,11.0527,11.0602,11.0452,11.0527,33600.0
2009-03-16 11:50:00,14.76,14.76,14.7,14.7,68000.0,11.0527,11.0527,11.0077,11.0077,68000.0
2009-03-16 11:55:00,14.71,14.72,14.68,14.68,69300.0,11.0152,11.0227,10.9928,10.9928,69300.0
2009-03-16 12:00:00,14.68,14.7,14.65,14.67,91500.0,10.9928,11.0077,10.9703,10.9853,91500.0
2009-03-16 12:05:00,14.68,14.69,14.66,14.68,80700.0,10.9928,11.0002,10.9778,10.9928,80700.0
2009-03-16 12:10:00,14.68,14.76,14.68,14.75,208300.0,10.9928,11.0527,10.9928,11.0452,208300.0
2009-03-16 12:15:00,14.75,14.76,14.74,14.74,38200.0,11.0452,11.0527,11.0377,11.0377,38200.0
2009-03-16 12:20:00,14.75,14.76,14.72,14.75,32700.0,11.0452,11.0527,11.0227,11.0452,32700.0
2009-03-16 12:25:00,14.74,14.77,14.72,14.74,28900.0,11.0377,11.0602,11.0227,11.0377,28900.0
2009-03-16 12:30:00,14.75,14.86,14.75,14.86,103900.0,11.0452,11.1276,11.0452,11.1276,103900.0
2009-03-16 12:35:00,14.87,14.91,14.85,14.9,87200.0,11.135,11.165,11.1201,11.1575,87200.0
2009-03-16 12:40:00,14.9,14.9,14.86,14.86,21100.0,11.1575,11.1575,11.1276,11.1276,21100.0
2009-03-16 12:45:00,14.86,14.87,14.84,14.84,29200.0,11.1276,11.135,11.1126,11.1126,29200.0
2009-03-16 12:50:00,14.85,14.85,14.78,14.8,140400.0,11.1201,11.1201,11.0676,11.0826,140400.0
2009-03-16 12:55:00,14.8,14.89,14.79,14.89,45600.0,11.0826,11.15,11.0751,11.15,45600.0
2009-03-16 13:00:00,14.89,14.9,14.81,14.81,72300.0,11.15,11.1575,11.0901,11.0901,72300.0
2009-03-16 13:05:00,14.82,14.82,14.77,14.8,27600.0,11.0976,11.0976,11.0602,11.0826,27600.0
2009-03-16 13:10:00,14.79,14.8,14.77,14.78,21000.0,11.0751,11.0826,11.0602,11.0676,21000.0
2009-03-16 13:15:00,14.77,14.83,14.77,14.82,18500.0,11.0602,11.1051,11.0602,11.0976,18500.0
2009-03-16 13:20:00,14.83,14.83,14.77,14.8,40800.0,11.1051,11.1051,11.0602,11.0826,40800.0
2009-03-16 13:25:00,14.79,14.8,14.76,14.78,30000.0,11.0751,11.0826,11.0527,11.0676,30000.0
2009-03-16 13:30:00,14.78,14.79,14.77,14.79,18700.0,11.0676,11.0751,11.0602,11.0751,18700.0
2009-03-16 13:35:00,14.79,14.86,14.78,14.86,58500.0,11.0751,11.1276,11.0676,11.1276,58500.0
2009-03-16 13:40:00,14.85,14.89,14.84,14.89,41900.0,11.1201,11.15,11.1126,11.15,41900.0
2009-03-16 13:45:00,14.88,14.92,14.85,14.85,52500.0,11.1425,11.1725,11.1201,11.1201,52500.0
2009-03-16 13:50:00,14.85,14.85,14.74,14.74,94600.0,11.1201,11.1201,11.0377,11.0377,94600.0
2009-03-16 13:55:00,14.74,14.75,14.69,14.73,73200.0,11.0377,11.0452,11.0002,11.0302,73200.0
2009-03-16 14:00:00,14.72,14.72,14.66,14.69,66100.0,11.0227,11.0227,10.9778,11.0002,66100.0
2009-03-16 14:05:00,14.68,14.69,14.65,14.68,70000.0,10.9928,11.0002,10.9703,10.9928,70000.0
2009-03-16 14:10:00,14.69,14.74,14.68,14.73,88600.0,11.0002,11.0377,10.9928,11.0302,88600.0
2009-03-16 14:15:00,14.73,14.78,14.73,14.77,60100.0,11.0302,11.0676,11.0302,11.0602,60100.0
2009-03-16 14:20:00,14.77,14.77,14.72,14.72,43300.0,11.0602,11.0602,11.0227,11.0227,43300.0
2009-03-16 14:25:00,14.72,14.73,14.69,14.7,29200.0,11.0227,11.0302,11.0002,11.0077,29200.0
2009-03-16 14:30:00,14.7,14.72,14.66,14.67,51600.0,11.0077,11.0227,10.9778,10.9853,51600.0
2009-03-16 14:35:00,14.66,14.69,14.62,14.67,59100.0,10.9778,11.0002,10.9478,10.9853,59100.0
2009-03-16 14:40:00,14.68,14.73,14.68,14.71,47100.0,10.9928,11.0302,10.9928,11.0152,47100.0
2009-03-16 14:45:00,14.71,14.73,14.7,14.71,36800.0,11.0152,11.0302,11.0077,11.0152,36800.0
2009-03-16 14:50:00,14.71,14.71,14.66,14.67,29200.0,11.0152,11.0152,10.9778,10.9853,29200.0
2009-03-16 14:55:00,14.68,14.68,14.61,14.63,40900.0,10.9928,10.9928,10.9403,10.9553,40900.0
2009-03-16 15:00:00,14.63,14.64,14.59,14.59,31800.0,10.9553,10.9628,10.9254,10.9254,31800.0
2009-03-16 15:05:00,14.59,14.62,14.57,14.62,54300.0,10.9254,10.9478,10.9104,10.9478,54300.0
2009-03-16 15:10:00,14.61,14.62,14.54,14.57,251600.0,10.9403,10.9478,10.8879,10.9104,251600.0
2009-03-16 15:15:00,14.57,14.58,14.49,14.53,289100.0,10.9104,10.9179,10.8505,10.8804,289100.0
2009-03-16 15:20:00,14.53,14.53,14.4,14.4,323500.0,10.8804,10.8804,10.7831,10.7831,323500.0
2009-03-16 15:25:00,14.4,14.49,14.4,14.49,100100.0,10.7831,10.8505,10.7831,10.8505,100100.0
2009-03-16 15:30:00,14.5,14.54,14.5,14.5,162100.0,10.858,10.8879,10.858,10.858,162100.0
2009-03-16 15:35:00,14.5,14.51,14.42,14.45,141400.0,10.858,10.8655,10.7981,10.8205,141400.0
2009-03-16 15:40:00,14.45,14.47,14.42,14.44,133000.0,10.8205,10.8355,10.7981,10.813,133000.0
2009-03-16 15:45:00,14.44,14.47,14.42,14.44,185200.0,10.813,10.8355,10.7981,10.813,185200.0
2009-03-16 15:50:00,14.44,14.49,14.42,14.47,260900.0,10.813,10.8505,10.7981,10.8355,260900.0
2009-03-16 15:55:00,14.47,14.49,14.43,14.43,247200.0,10.8355,10.8505,10.8056,10.8056,247200.0
2009-03-17 09:30:00,14.54,14.61,14.48,14.59,41600.0,10.8879,10.9403,10.843,10.9254,41600.0
2009-03-17 09:35:00,14.61,14.61,14.37,14.43,67200.0,10.9403,10.9403,10.7606,10.8056,67200.0
2009-03-17 09:40:00,14.44,14.47,14.32,14.37,156200.0,10.813,10.8355,10.7232,10.7606,156200.0
2009-03-17 09:45:00,14.37,14.37,14.28,14.3,108600.0,10.7606,10.7606,10.6932,10.7082,108600.0
2009-03-17 09:50:00,14.3,14.39,14.3,14.39,172500.0,10.7082,10.7756,10.7082,10.7756,172500.0
2009-03-17 09:55:00,14.39,14.53,14.37,14.38,262500.0,10.7756,10.8804,10.7606,10.7681,262500.0
2009-03-17 10:00:00,14.38,14.48,14.37,14.46,157900.0,10.7681,10.843,10.7606,10.828,157900.0
2009-03-17 10:05:00,14.46,14.46,14.32,14.33,134000.0,10.828,10.828,10.7232,10.7307,134000.0
2009-03-17 10:10:00,14.33,14.35,14.23,14.24,124700.0,10.7307,10.7456,10.6558,10.6633,124700.0
2009-03-17 10:15:00,14.24,14.3,14.23,14.26,165200.0,10.6633,10.7082,10.6558,10.6783,165200.0
2009-03-17 10:20:00,14.26,14.32,14.24,14.31,182400.0,10.6783,10.7232,10.6633,10.7157,182400.0
2009-03-17 10:25:00,14.3,14.34,14.28,14.3,48900.0,10.7082,10.7382,10.6932,10.7082,48900.0
2009-03-17 10:30:00,14.29,14.38,14.28,14.38,83100.0,10.7007,10.7681,10.6932,10.7681,83100.0
2009-03-17 10:35:00,14.37,14.49,14.37,14.49,63300.0,10.7606,10.8505,10.7606,10.8505,63300.0
2009-03-17 10:40:00,14.48,14.56,14.46,14.54,89700.0,10.843,10.9029,10.828,10.8879,89700.0
2009-03-17 10:45:00,14.55,14.63,14.55,14.58,76600.0,10.8954,10.9553,10.8954,10.9179,76600.0
2009-03-17 10:50:00,14.58,14.63,14.55,14.59,41200.0,10.9179,10.9553,10.8954,10.9254,41200.0
2009-03-17 10:55:00,14.6,14.6,14.54,14.54,41000.0,10.9329,10.9329,10.8879,10.8879,41000.0
2009-03-17 11:00:00,14.53,14.54,14.49,14.5,85200.0,10.8804,10.8879,10.8505,10.858,85200.0
2009-03-17 11:05:00,14.5,14.52,14.48,14.49,57900.0,10.858,10.8729,10.843,10.8505,57900.0
2009-03-17 11:10:00,14.49,14.49,14.43,14.44,80800.0,10.8505,10.8505,10.8056,10.813,80800.0
2009-03-17 11:15:00,14.44,14.45,14.39,14.4,93800.0,10.813,10.8205,10.7756,10.7831,93800.0
2009-03-17 11:20:00,14.4,14.4,14.37,14.38,381900.0,10.7831,10.7831,10.7606,10.7681,381900.0
2009-03-17 11:25:00,14.38,14.38,14.32,14.32,124300.0,10.7681,10.7681,10.7232,10.7232,124300.0
2009-03-17 11:30:00,14.32,14.35,14.27,14.3,104200.0,10.7232,10.7456,10.6857,10.7082,104200.0
2009-03-17 11:35:00,14.3,14.3,14.28,14.3,80900.0,10.7082,10.7082,10.6932,10.7082,80900.0
2009-03-17 11:40:00,14.29,14.35,14.28,14.29,409800.0,10.7007,10.7456,10.6932,10.7007,409800.0
2009-03-17 11:45:00,14.29,14.31,14.27,14.29,279400.0,10.7007,10.7157,10.6857,10.7007,279400.0
2009-03-17 11:50:00,14.29,14.29,14.23,14.26,205700.0,10.7007,10.7007,10.6558,10.6783,205700.0
2009-03-17 11:55:00,14.26,14.27,14.24,14.26,105200.0,10.6783,10.6857,10.6633,10.6783,105200.0
2009-03-17 12:00:00,14.26,14.33,14.26,14.32,142100.0,10.6783,10.7307,10.6783,10.7232,142100.0
2009-03-17 12:05:00,14.32,14.34,14.29,14.31,77900.0,10.7232,10.7382,10.7007,10.7157,77900.0
2009-03-17 12:10:00,14.3,14.3,14.27,14.3,59700.0,10.7082,10.7082,10.6857,10.7082,59700.0
2009-03-17 12:15:00,14.3,14.33,14.3,14.33,47500.0,10.7082,10.7307,10.7082,10.7307,47500.0
2009-03-17 12:20:00,14.32,14.36,14.32,14.35,58800.0,10.7232,10.7531,10.7232,10.7456,58800.0
2009-03-17 12:25:00,14.35,14.38,14.34,14.34,185300.0,10.7456,10.7681,10.7382,10.7382,185300.0
2009-03-17 12:30:00,14.33,14.39,14.33,14.39,88600.0,10.7307,10.7756,10.7307,10.7756,88600.0
2009-03-17 12:35:00,14.39,14.4,14.32,14.37,361900.0,10.7756,10.7831,10.7232,10.7606,361900.0
2009-03-17 12:40:00,14.38,14.39,14.33,14.37,88900.0,10.7681,10.7756,10.7307,10.7606,88900.0
2009-03-17 12:45:00,14.37,14.4,14.33,14.37,83900.0,10.7606,10.7831,10.7307,10.7606,83900.0
2009-03-17 12:50:00,14.37,14.4,14.36,14.37,38800.0,10.7606,10.7831,10.7531,10.7606,38800.0
2009-03-17 12:55:00,14.36,14.38,14.36,14.38,24700.0,10.7531,10.7681,10.7531,10.7681,24700.0
2009-03-17 13:00:00,14.38,14.4,14.38,14.39,47400.0,10.7681,10.7831,10.7681,10.7756,47400.0
2009-03-17 13:05:00,14.39,14.4,14.36,14.4,81700.0,10.7756,10.7831,10.7531,10.7831,81700.0
2009-03-17 13:10:00,14.4,14.41,14.39,14.41,42100.0,10.7831,10.7906,10.7756,10.7906,42100.0
2009-03-17 13:15:00,14.41,14.51,14.4,14.51,142300.0,10.7906,10.8655,10.7831,10.8655,142300.0
2009-03-17 13:20:00,14.51,14.51,14.42,14.48,251700.0,10.8655,10.8655,10.7981,10.843,251700.0
2009-03-17 13:25:00,14.48,14.49,14.43,14.43,35400.0,10.843,10.8505,10.8056,10.8056,35400.0
2009-03-17 13:30:00,14.43,14.53,14.43,14.53,63000.0,10.8056,10.8804,10.8056,10.8804,63000.0
2009-03-17 13:35:00,14.54,14.54,14.47,14.48,67100.0,10.8879,10.8879,10.8355,10.843,67100.0
2009-03-17 13:40:00,14.49,14.52,14.48,14.48,73400.0,10.8505,10.8729,10.843,10.843,73400.0
2009-03-17 13:45:00,14.49,14.5,14.48,14.49,69500.0,10.8505,10.858,10.843,10.8505,69500.0
2009-03-17 13:50:00,14.49,14.49,14.41,14.43,89100.0,10.8505,10.8505,10.7906,10.8056,89100.0
2009-03-17 13:55:00,14.43,14.43,14.38,14.38,70800.0,10.8056,10.8056,10.7681,10.7681,70800.0
2009-03-17 14:00:00,14.38,14.41,14.38,14.39,48700.0,10.7681,10.7906,10.7681,10.7756,48700.0
2009-03-17 14:05:00,14.38,14.44,14.38,14.42,48800.0,10.7681,10.813,10.7681,10.7981,48800.0
2009-03-17 14:10:00,14.42,14.47,14.39,14.46,136300.0,10.7981,10.8355,10.7756,10.828,136300.0
2009-03-17 14:15:00,14.46,14.48,14.44,14.45,70300.0,10.828,10.843,10.813,10.8205,70300.0
2009-03-17 14:20:00,14.45,14.46,14.42,14.45,67300.0,10.8205,10.828,10.7981,10.8205,67300.0
2009-03-17 14:25:00,14.45,14.45,14.33,14.35,57600.0,10.8205,10.8205,10.7307,10.7456,57600.0
2009-03-17 14:30:00,14.35,14.39,14.33,14.35,108000.0,10.7456,10.7756,10.7307,10.7456,108000.0
2009-03-17 14:35:00,14.36,14.41,14.34,14.41,243700.0,10.7531,10.7906,10.7382,10.7906,243700.0
2009-03-17 14:40:00,14.42,14.49,14.41,14.49,101500.0,10.7981,10.8505,10.7906,10.8505,101500.0
2009-03-17 14:45:00,14.49,14.52,14.47,14.52,159300.0,10.8505,10.8729,10.8355,10.8729,159300.0
2009-03-17 14:50:00,14.51,14.59,14.5,14.59,154600.0,10.8655,10.9254,10.858,10.9254,154600.0
2009-03-17 14:55:00,14.58,14.6,14.56,14.58,153700.0,10.9179,10.9329,10.9029,10.9179,153700.0
2009-03-17 15:00:00,14.57,14.62,14.53,14.61,287700.0,10.9104,10.9478,10.8804,10.9403,287700.0
2009-03-17 15:05:00,14.62,14.73,14.61,14.73,209200.0,10.9478,11.0302,10.9403,11.0302,209200.0
2009-03-17 15:10:00,14.73,14.74,14.64,14.66,127800.0,11.0302,11.0377,10.9628,10.9778,127800.0
2009-03-17 15:15:00,14.65,14.72,14.65,14.7,139000.0,10.9703,11.0227,10.9703,11.0077,139000.0
2009-03-17 15:20:00,14.69,14.78,14.69,14.71,188700.0,11.0002,11.0676,11.0002,11.0152,188700.0
2009-03-17 15:25:00,14.71,14.71,14.64,14.66,251100.0,11.0152,11.0152,10.9628,10.9778,251100.0
2009-03-17 15:30:00,14.65,14.67,14.55,14.64,314900.0,10.9703,10.9853,10.8954,10.9628,314900.0
2009-03-17 15:35:00,14.64,14.67,14.61,14.67,165900.0,10.9628,10.9853,10.9403,10.9853,165900.0
2009-03-17 15:40:00,14.67,14.76,14.66,14.74,156100.0,10.9853,11.0527,10.9778,11.0377,156100.0
2009-03-17 15:45:00,14.74,14.75,14.67,14.72,446100.0,11.0377,11.0452,10.9853,11.0227,446100.0
2009-03-17 15:50:00,14.72,14.79,14.72,14.78,215000.0,11.0227,11.0751,11.0227,11.0676,215000.0
2009-03-17 15:55:00,14.77,14.85,14.75,14.84,468500.0,11.0602,11.1201,11.0452,11.1126,468500.0
2009-03-18 09:30:00,14.65,15.13,14.58,15.11,328600.0,10.9703,11.3297,10.9179,11.3148,328600.0
2009-03-18 09:35:00,15.1,15.57,15.1,15.56,396000.0,11.3073,11.6592,11.3073,11.6517,396000.0
2009-03-18 09:40:00,15.55,15.84,15.55,15.7,594000.0,11.6442,11.8614,11.6442,11.7566,594000.0
2009-03-18 09:45:00,15.7,15.78,15.56,15.58,458800.0,11.7566,11.8165,11.6517,11.6667,458800.0
2009-03-18 09:50:00,15.58,15.77,15.47,15.5,449500.0,11.6667,11.809,11.5843,11.6068,449500.0
2009-03-18 09:55:00,15.5,15.54,15.4,15.44,889400.0,11.6068,11.6368,11.5319,11.5619,889400.0
2009-03-18 10:00:00,15.44,15.46,15.34,15.4,559800.0,11.5619,11.5768,11.487,11.5319,559800.0
2009-03-18 10:05:00,15.4,15.42,15.27,15.27,663500.0,11.5319,11.5469,11.4346,11.4346,663500.0
2009-03-18 10:10:00,15.27,15.35,15.25,15.32,154200.0,11.4346,11.4945,11.4196,11.472,154200.0
2009-03-18 10:15:00,15.32,15.39,15.28,15.38,140000.0,11.472,11.5244,11.4421,11.5169,140000.0
2009-03-18 10:20:00,15.37,15.51,15.35,15.49,282600.0,11.5095,11.6143,11.4945,11.5993,282600.0
2009-03-18 10:25:00,15.5,15.58,15.49,15.55,195200.0,11.6068,11.6667,11.5993,11.6442,195200.0
2009-03-18 10:30:00,15.55,15.56,15.47,15.48,167600.0,11.6442,11.6517,11.5843,11.5918,167600.0
2009-03-18 10:35:00,15.47,15.48,15.36,15.37,149100.0,11.5843,11.5918,11.502,11.5095,149100.0
2009-03-18 10:40:00,15.37,15.53,15.35,15.52,177000.0,11.5095,11.6293,11.4945,11.6218,177000.0
2009-03-18 10:45:00,15.52,15.58,15.48,15.56,168000.0,11.6218,11.6667,11.5918,11.6517,168000.0
2009-03-18 10:50:00,15.56,15.62,15.55,15.57,239800.0,11.6517,11.6967,11.6442,11.6592,239800.0
2009-03-18 10:55:00,15.56,15.75,15.55,15.75,115300.0,11.6517,11.794,11.6442,11.794,115300.0
2009-03-18 11:00:00,15.74,15.77,15.65,15.77,208800.0,11.7865,11.809,11.7191,11.809,208800.0
2009-03-18 11:05:00,15.76,15.79,15.67,15.71,174400.0,11.8015,11.824,11.7341,11.7641,174400.0
2009-03-18 11:10:00,15.7,15.72,15.66,15.67,143300.0,11.7566,11.7715,11.7266,11.7341,143300.0
2009-03-18 11:15:00,15.67,15.67,15.58,15.6,138300.0,11.7341,11.7341,11.6667,11.6817,138300.0
2009-03-18 11:20:00,15.59,15.62,15.49,15.54,143200.0,11.6742,11.6967,11.5993,11.6368,143200.0
2009-03-18 11:25:00,15.53,15.57,15.47,15.57,108800.0,11.6293,11.6592,11.5843,11.6592,108800.0
2009-03-18 11:30:00,15.57,15.65,15.57,15.65,74500.0,11.6592,11.7191,11.6592,11.7191,74500.0
2009-03-18 11:35:00,15.64,15.67,15.63,15.67,81000.0,11.7116,11.7341,11.7041,11.7341,81000.0
2009-03-18 11:40:00,15.66,15.76,15.65,15.74,143500.0,11.7266,11.8015,11.7191,11.7865,143500.0
2009-03-18 11:45:00,15.73,15.8,15.67,15.68,149400.0,11.779,11.8314,11.7341,11.7416,149400.0
2009-03-18 11:50:00,15.67,15.7,15.65,15.68,131000.0,11.7341,11.7566,11.7191,11.7416,131000.0
2009-03-18 11:55:00,15.68,15.69,15.63,15.65,61800.0,11.7416,11.7491,11.7041,11.7191,61800.0
2009-03-18 12:00:00,15.65,15.81,15.64,15.79,318100.0,11.7191,11.8389,11.7116,11.824,318100.0
2009-03-18 12:05:00,15.78,15.88,15.72,15.76,490000.0,11.8165,11.8914,11.7715,11.8015,490000.0
2009-03-18 12:10:00,15.75,15.91,15.75,15.89,361800.0,11.794,11.9138,11.794,11.8988,361800.0
2009-03-18 12:15:00,15.88,16.0,15.86,15.99,216000.0,11.8914,11.9812,11.8764,11.9737,216000.0
2009-03-18 12:20:00,16.0,16.04,15.94,15.96,336100.0,11.9812,12.0112,11.9363,11.9513,336100.0
2009-03-18 12:25:00,15.96,15.96,15.87,15.89,172000.0,11.9513,11.9513,11.8839,11.8988,172000.0
2009-03-18 12:30:00,15.89,15.92,15.83,15.85,265600.0,11.8988,11.9213,11.8539,11.8689,265600.0
2009-03-18 12:35:00,15.84,15.85,15.8,15.82,47300.0,11.8614,11.8689,11.8314,11.8464,47300.0
2009-03-18 12:40:00,15.82,15.94,15.8,15.93,132100.0,11.8464,11.9363,11.8314,11.9288,132100.0
2009-03-18 12:45:00,15.93,15.94,15.86,15.91,184000.0,11.9288,11.9363,11.8764,11.9138,184000.0
2009-03-18 12:50:00,15.9,15.97,15.88,15.97,279900.0,11.9063,11.9587,11.8914,11.9587,279900.0
2009-03-18 12:55:00,15.97,16.09,15.94,16.07,247700.0,11.9587,12.0486,11.9363,12.0336,247700.0
2009-03-18 13:00:00,16.06,16.08,16.01,16.01,183500.0,12.0261,12.0411,11.9887,11.9887,183500.0
2009-03-18 13:05:00,16.01,16.05,16.0,16.0,296900.0,11.9887,12.0187,11.9812,11.9812,296900.0
2009-03-18 13:10:00,16.0,16.04,15.99,16.04,192600.0,11.9812,12.0112,11.9737,12.0112,192600.0
2009-03-18 13:15:00,16.04,16.05,15.94,15.98,206400.0,12.0112,12.0187,11.9363,11.9662,206400.0
2009-03-18 13:20:00,15.99,16.01,15.98,15.99,146600.0,11.9737,11.9887,11.9662,11.9737,146600.0
2009-03-18 13:25:00,15.98,16.01,15.98,15.99,96100.0,11.9662,11.9887,11.9662,11.9737,96100.0
2009-03-18 13:30:00,15.99,16.0,15.97,15.98,102100.0,11.9737,11.9812,11.9587,11.9662,102100.0
2009-03-18 13:35:00,15.98,15.99,15.95,15.95,141700.0,11.9662,11.9737,11.9438,11.9438,141700.0
2009-03-18 13:40:00,15.95,16.0,15.94,16.0,201800.0,11.9438,11.9812,11.9363,11.9812,201800.0
2009-03-18 13:45:00,15.99,15.99,15.92,15.93,83800.0,11.9737,11.9737,11.9213,11.9288,83800.0
2009-03-18 13:50:00,15.93,15.95,15.88,15.88,107600.0,11.9288,11.9438,11.8914,11.8914,107600.0
2009-03-18 13:55:00,15.88,15.9,15.86,15.87,159600.0,11.8914,11.9063,11.8764,11.8839,159600.0
2009-03-18 14:00:00,15.87,15.87,15.83,15.84,134000.0,11.8839,11.8839,11.8539,11.8614,134000.0
2009-03-18 14:05:00,15.85,15.91,15.82,15.87,97400.0,11.8689,11.9138,11.8464,11.8839,97400.0
2009-03-18 14:10:00,15.88,15.94,15.87,15.9,66500.0,11.8914,11.9363,11.8839,11.9063,66500.0
2009-03-18 14:15:00,15.9,16.1,15.88,15.95,298000.0,11.9063,12.0561,11.8914,11.9438,298000.0
2009-03-18 14:20:00,15.95,16.19,15.89,16.11,309200.0,11.9438,12.1235,11.8988,12.0636,309200.0
2009-03-18 14:25:00,16.11,16.16,15.96,16.0,285700.0,12.0636,12.101,11.9513,11.9812,285700.0
2009-03-18 14:30:00,16.0,16.13,15.99,16.06,421000.0,11.9812,12.0786,11.9737,12.0261,421000.0
2009-03-18 14:35:00,16.06,16.11,16.02,16.09,142800.0,12.0261,12.0636,11.9962,12.0486,142800.0
2009-03-18 14:40:00,16.09,16.28,16.05,16.28,284200.0,12.0486,12.1909,12.0187,12.1909,284200.0
2009-03-18 14:45:00,16.28,16.36,16.2,16.36,395300.0,12.1909,12.2508,12.131,12.2508,395300.0
2009-03-18 14:50:00,16.36,16.4,16.28,16.33,251800.0,12.2508,12.2807,12.1909,12.2283,251800.0
2009-03-18 14:55:00,16.32,16.39,16.26,16.28,109000.0,12.2208,12.2733,12.1759,12.1909,109000.0
2009-03-18 15:00:00,16.29,16.33,16.24,16.24,273100.0,12.1984,12.2283,12.1609,12.1609,273100.0
2009-03-18 15:05:00,16.24,16.27,16.18,16.24,250800.0,12.1609,12.1834,12.116,12.1609,250800.0
2009-03-18 15:10:00,16.23,16.29,16.19,16.2,223700.0,12.1534,12.1984,12.1235,12.131,223700.0
2009-03-18 15:15:00,16.2,16.25,16.08,16.1,222000.0,12.131,12.1684,12.0411,12.0561,222000.0
2009-03-18 15:20:00,16.1,16.1,15.94,16.07,578900.0,12.0561,12.0561,11.9363,12.0336,578900.0
2009-03-18 15:25:00,16.07,16.07,15.95,15.99,380600.0,12.0336,12.0336,11.9438,11.9737,380600.0
2009-03-18 15:30:00,15.99,16.01,15.88,15.97,335600.0,11.9737,11.9887,11.8914,11.9587,335600.0
2009-03-18 15:35:00,15.96,16.01,15.78,15.82,445000.0,11.9513,11.9887,11.8165,11.8464,445000.0
2009-03-18 15:40:00,15.82,15.92,15.79,15.91,608200.0,11.8464,11.9213,11.824,11.9138,608200.0
2009-03-18 15:45:00,15.91,15.95,15.86,15.93,317800.0,11.9138,11.9438,11.8764,11.9288,317800.0
2009-03-18 15:50:00,15.94,15.99,15.93,15.99,389600.0,11.9363,11.9737,11.9288,11.9737,389600.0
2009-03-18 15:55:00,15.99,16.03,15.95,16.03,470900.0,11.9737,12.0037,11.9438,12.0037,470900.0
2009-03-19 09:30:00,16.16,16.19,15.88,16.09,106300.0,12.101,12.1235,11.8914,12.0486,106300.0
2009-03-19 09:35:00,16.09,16.12,15.97,15.97,132600.0,12.0486,12.0711,11.9587,11.9587,132600.0
2009-03-19 09:40:00,15.97,15.97,15.69,15.72,159500.0,11.9587,11.9587,11.7491,11.7715,159500.0
2009-03-19 09:45:00,15.73,15.95,15.72,15.95,74200.0,11.779,11.9438,11.7715,11.9438,74200.0
2009-03-19 09:50:00,15.96,15.96,15.79,15.81,96800.0,11.9513,11.9513,11.824,11.8389,96800.0
2009-03-19 09:55:00,15.81,15.81,15.71,15.71,151000.0,11.8389,11.8389,11.7641,11.7641,151000.0
2009-03-19 10:00:00,15.72,15.86,15.72,15.86,186200.0,11.7715,11.8764,11.7715,11.8764,186200.0
2009-03-19 10:05:00,15.85,15.88,15.79,15.86,71100.0,11.8689,11.8914,11.824,11.8764,71100.0
2009-03-19 10:10:00,15.86,15.92,15.82,15.88,117500.0,11.8764,11.9213,11.8464,11.8914,117500.0
2009-03-19 10:15:00,15.88,15.88,15.79,15.85,95100.0,11.8914,11.8914,11.824,11.8689,95100.0
2009-03-19 10:20:00,15.85,15.92,15.84,15.88,81400.0,11.8689,11.9213,11.8614,11.8914,81400.0
2009-03-19 10:25:00,15.88,15.92,15.78,15.79,91800.0,11.8914,11.9213,11.8165,11.824,91800.0
2009-03-19 10:30:00,15.79,15.83,15.72,15.83,70800.0,11.824,11.8539,11.7715,11.8539,70800.0
2009-03-19 10:35:00,15.83,15.9,15.83,15.88,51000.0,11.8539,11.9063,11.8539,11.8914,51000.0
2009-03-19 10:40:00,15.87,15.98,15.86,15.93,67700.0,11.8839,11.9662,11.8764,11.9288,67700.0
2009-03-19 10:45:00,15.92,15.93,15.85,15.85,33800.0,11.9213,11.9288,11.8689,11.8689,33800.0
2009-03-19 10:50:00,15.85,15.85,15.7,15.71,51600.0,11.8689,11.8689,11.7566,11.7641,51600.0
2009-03-19 10:55:00,15.7,15.77,15.68,15.75,79900.0,11.7566,11.809,11.7416,11.794,79900.0
2009-03-19 11:00:00,15.74,15.81,15.69,15.69,79700.0,11.7865,11.8389,11.7491,11.7491,79700.0
2009-03-19 11:05:00,15.7,15.74,15.69,15.69,63900.0,11.7566,11.7865,11.7491,11.7491,63900.0
2009-03-19 11:10:00,15.69,15.69,15.61,15.67,165500.0,11.7491,11.7491,11.6892,11.7341,165500.0
2009-03-19 11:15:00,15.67,15.72,15.63,15.68,64700.0,11.7341,11.7715,11.7041,11.7416,64700.0
2009-03-19 11:20:00,15.69,15.83,15.69,15.79,148500.0,11.7491,11.8539,11.7491,11.824,148500.0
2009-03-19 11:25:00,15.78,15.87,15.7,15.7,145000.0,11.8165,11.8839,11.7566,11.7566,145000.0
2009-03-19 11:30:00,15.7,15.79,15.67,15.68,158100.0,11.7566,11.824,11.7341,11.7416,158100.0
2009-03-19 11:35:00,15.68,15.7,15.68,15.7,54100.0,11.7416,11.7566,11.7416,11.7566,54100.0
2009-03-19 11:40:00,15.69,15.7,15.68,15.7,74600.0,11.7491,11.7566,11.7416,11.7566,74600.0
2009-03-19 11:45:00,15.7,15.71,15.68,15.71,137600.0,11.7566,11.7641,11.7416,11.7641,137600.0
2009-03-19 11:50:00,15.71,15.72,15.67,15.68,92100.0,11.7641,11.7715,11.7341,11.7416,92100.0
2009-03-19 11:55:00,15.68,15.77,15.68,15.76,77800.0,11.7416,11.809,11.7416,11.8015,77800.0
2009-03-19 12:00:00,15.76,15.82,15.74,15.75,55100.0,11.8015,11.8464,11.7865,11.794,55100.0
2009-03-19 12:05:00,15.75,15.77,15.72,15.76,29100.0,11.794,11.809,11.7715,11.8015,29100.0
2009-03-19 12:10:00,15.76,15.77,15.74,15.75,55400.0,11.8015,11.809,11.7865,11.794,55400.0
2009-03-19 12:15:00,15.74,15.79,15.73,15.78,86200.0,11.7865,11.824,11.779,11.8165,86200.0
2009-03-19 12:20:00,15.77,15.87,15.76,15.86,44800.0,11.809,11.8839,11.8015,11.8764,44800.0
2009-03-19 12:25:00,15.86,15.86,15.8,15.84,33300.0,11.8764,11.8764,11.8314,11.8614,33300.0
2009-03-19 12:30:00,15.83,15.87,15.83,15.85,37400.0,11.8539,11.8839,11.8539,11.8689,37400.0
2009-03-19 12:35:00,15.85,15.86,15.77,15.81,42300.0,11.8689,11.8764,11.809,11.8389,42300.0
2009-03-19 12:40:00,15.82,15.85,15.8,15.81,39100.0,11.8464,11.8689,11.8314,11.8389,39100.0
2009-03-19 12:45:00,15.81,15.85,15.78,15.84,46600.0,11.8389,11.8689,11.8165,11.8614,46600.0
2009-03-19 12:50:00,15.85,15.85,15.78,15.81,40100.0,11.8689,11.8689,11.8165,11.8389,40100.0
2009-03-19 12:55:00,15.81,15.84,15.75,15.76,50300.0,11.8389,11.8614,11.794,11.8015,50300.0
2009-03-19 13:00:00,15.76,15.81,15.74,15.76,76800.0,11.8015,11.8389,11.7865,11.8015,76800.0
2009-03-19 13:05:00,15.76,15.82,15.75,15.81,95400.0,11.8015,11.8464,11.794,11.8389,95400.0
2009-03-19 13:10:00,15.8,15.87,15.8,15.85,39500.0,11.8314,11.8839,11.8314,11.8689,39500.0
2009-03-19 13:15:00,15.85,15.87,15.82,15.86,31100.0,11.8689,11.8839,11.8464,11.8764,31100.0
2009-03-19 13:20:00,15.86,15.92,15.86,15.9,47300.0,11.8764,11.9213,11.8764,11.9063,47300.0
2009-03-19 13:25:00,15.91,15.92,15.89,15.89,18100.0,11.9138,11.9213,11.8988,11.8988,18100.0
2009-03-19 13:30:00,15.9,15.92,15.88,15.91,153100.0,11.9063,11.9213,11.8914,11.9138,153100.0
2009-03-19 13:35:00,15.89,15.93,15.87,15.92,79500.0,11.8988,11.9288,11.8839,11.9213,79500.0
2009-03-19 13:40:00,15.93,15.95,15.89,15.9,103400.0,11.9288,11.9438,11.8988,11.9063,103400.0
2009-03-19 13:45:00,15.91,15.99,15.91,15.95,38000.0,11.9138,11.9737,11.9138,11.9438,38000.0
2009-03-19 13:50:00,15.95,15.96,15.88,15.89,42900.0,11.9438,11.9513,11.8914,11.8988,42900.0
2009-03-19 13:55:00,15.89,15.93,15.88,15.9,41800.0,11.8988,11.9288,11.8914,11.9063,41800.0
2009-03-19 14:00:00,15.89,15.95,15.89,15.94,65700.0,11.8988,11.9438,11.8988,11.9363,65700.0
2009-03-19 14:05:00,15.95,15.95,15.86,15.87,58800.0,11.9438,11.9438,11.8764,11.8839,58800.0
2009-03-19 14:10:00,15.88,15.9,15.85,15.89,50000.0,11.8914,11.9063,11.8689,11.8988,50000.0
2009-03-19 14:15:00,15.89,15.9,15.83,15.86,56800.0,11.8988,11.9063,11.8539,11.8764,56800.0
2009-03-19 14:20:00,15.87,15.87,15.78,15.81,241000.0,11.8839,11.8839,11.8165,11.8389,241000.0
2009-03-19 14:25:00,15.8,15.83,15.77,15.78,78800.0,11.8314,11.8539,11.809,11.8165,78800.0
2009-03-19 14:30:00,15.79,15.81,15.77,15.79,105100.0,11.824,11.8389,11.809,11.824,105100.0
2009-03-19 14:35:00,15.79,15.83,15.74,15.8,65700.0,11.824,11.8539,11.7865,11.8314,65700.0
2009-03-19 14:40:00,15.8,15.83,15.75,15.78,95700.0,11.8314,11.8539,11.794,11.8165,95700.0
2009-03-19 14:45:00,15.78,15.83,15.73,15.73,319800.0,11.8165,11.8539,11.779,11.779,319800.0
2009-03-19 14:50:00,15.73,15.77,15.71,15.76,216200.0,11.779,11.809,11.7641,11.8015,216200.0
2009-03-19 14:55:00,15.76,15.78,15.71,15.72,250900.0,11.8015,11.8165,11.7641,11.7715,250900.0
2009-03-19 15:00:00,15.73,15.75,15.69,15.72,448700.0,11.779,11.794,11.7491,11.7715,448700.0
2009-03-19 15:05:00,15.72,15.73,15.6,15.61,531500.0,11.7715,11.779,11.6817,11.6892,531500.0
2009-03-19 15:10:00,15.6,15.63,15.58,15.6,217000.0,11.6817,11.7041,11.6667,11.6817,217000.0
2009-03-19 15:15:00,15.6,15.65,15.6,15.64,143300.0,11.6817,11.7191,11.6817,11.7116,143300.0
2009-03-19 15:20:00,15.64,15.67,15.61,15.62,240900.0,11.7116,11.7341,11.6892,11.6967,240900.0
2009-03-19 15:25:00,15.62,15.65,15.61,15.65,259200.0,11.6967,11.7191,11.6892,11.7191,259200.0
2009-03-19 15:30:00,15.65,15.71,15.63,15.69,231600.0,11.7191,11.7641,11.7041,11.7491,231600.0
2009-03-19 15:35:00,15.69,15.75,15.69,15.71,380600.0,11.7491,11.794,11.7491,11.7641,380600.0
2009-03-19 15:40:00,15.72,15.74,15.69,15.72,224100.0,11.7715,11.7865,11.7491,11.7715,224100.0
2009-03-19 15:45:00,15.72,15.74,15.7,15.71,201700.0,11.7715,11.7865,11.7566,11.7641,201700.0
2009-03-19 15:50:00,15.71,15.71,15.66,15.67,177700.0,11.7641,11.7641,11.7266,11.7341,177700.0
2009-03-19 15:55:00,15.67,15.7,15.63,15.65,439400.0,11.7341,11.7566,11.7041,11.7191,439400.0
2009-03-20 09:30:00,15.93,16.0,15.52,15.56,1149800.0,11.9288,11.9812,11.6218,11.6517,1149800.0
2009-03-20 09:35:00,15.56,15.65,15.44,15.47,115900.0,11.6517,11.7191,11.5619,11.5843,115900.0
2009-03-20 09:40:00,15.47,15.47,15.32,15.36,232700.0,11.5843,11.5843,11.472,11.502,232700.0
2009-03-20 09:45:00,15.37,15.57,15.35,15.53,210600.0,11.5095,11.6592,11.4945,11.6293,210600.0
2009-03-20 09:50:00,15.53,15.59,15.42,15.43,217200.0,11.6293,11.6742,11.5469,11.5544,217200.0
2009-03-20 09:55:00,15.43,15.45,15.28,15.35,246700.0,11.5544,11.5694,11.4421,11.4945,246700.0
2009-03-20 10:00:00,15.35,15.36,15.24,15.27,162100.0,11.4945,11.502,11.4121,11.4346,162100.0
2009-03-20 10:05:00,15.27,15.36,15.24,15.36,123000.0,11.4346,11.502,11.4121,11.502,123000.0
2009-03-20 10:10:00,15.36,15.41,15.31,15.39,93300.0,11.502,11.5394,11.4645,11.5244,93300.0
2009-03-20 10:15:00,15.39,15.39,15.31,15.32,96700.0,11.5244,11.5244,11.4645,11.472,96700.0
2009-03-20 10:20:00,15.32,15.4,15.32,15.38,62400.0,11.472,11.5319,11.472,11.5169,62400.0
2009-03-20 10:25:00,15.38,15.46,15.35,15.46,81000.0,11.5169,11.5768,11.4945,11.5768,81000.0
2009-03-20 10:30:00,15.46,15.51,15.4,15.51,203400.0,11.5768,11.6143,11.5319,11.6143,203400.0
2009-03-20 10:35:00,15.51,15.54,15.48,15.5,87400.0,11.6143,11.6368,11.5918,11.6068,87400.0
2009-03-20 10:40:00,15.5,15.51,15.42,15.45,116000.0,11.6068,11.6143,11.5469,11.5694,116000.0
2009-03-20 10:45:00,15.45,15.45,15.41,15.43,63500.0,11.5694,11.5694,11.5394,11.5544,63500.0
2009-03-20 10:50:00,15.43,15.45,15.4,15.43,88400.0,11.5544,11.5694,11.5319,11.5544,88400.0
2009-03-20 10:55:00,15.42,15.44,15.36,15.37,153100.0,11.5469,11.5619,11.502,11.5095,153100.0
2009-03-20 11:00:00,15.37,15.38,15.32,15.33,54500.0,11.5095,11.5169,11.472,11.4795,54500.0
2009-03-20 11:05:00,15.33,15.33,15.27,15.28,77900.0,11.4795,11.4795,11.4346,11.4421,77900.0
2009-03-20 11:10:00,15.27,15.29,15.25,15.25,47000.0,11.4346,11.4495,11.4196,11.4196,47000.0
2009-03-20 11:15:00,15.24,15.26,15.16,15.17,133900.0,11.4121,11.4271,11.3522,11.3597,133900.0
2009-03-20 11:20:00,15.17,15.17,15.01,15.02,348500.0,11.3597,11.3597,11.2399,11.2474,348500.0
2009-03-20 11:25:00,15.02,15.1,15.02,15.08,72100.0,11.2474,11.3073,11.2474,11.2923,72100.0
2009-03-20 11:30:00,15.09,15.12,15.06,15.1,53700.0,11.2998,11.3222,11.2773,11.3073,53700.0
2009-03-20 11:35:00,15.11,15.16,15.1,15.15,41800.0,11.3148,11.3522,11.3073,11.3447,41800.0
2009-03-20 11:40:00,15.16,15.19,15.16,15.16,39100.0,11.3522,11.3747,11.3522,11.3522,39100.0
2009-03-20 11:45:00,15.17,15.17,15.11,15.14,76400.0,11.3597,11.3597,11.3148,11.3372,76400.0
2009-03-20 11:50:00,15.15,15.16,15.11,15.15,47400.0,11.3447,11.3522,11.3148,11.3447,47400.0
2009-03-20 11:55:00,15.15,15.16,15.12,15.16,33400.0,11.3447,11.3522,11.3222,11.3522,33400.0
2009-03-20 12:00:00,15.16,15.17,15.15,15.17,23700.0,11.3522,11.3597,11.3447,11.3597,23700.0
2009-03-20 12:05:00,15.16,15.18,15.12,15.12,66900.0,11.3522,11.3672,11.3222,11.3222,66900.0
2009-03-20 12:10:00,15.12,15.15,15.12,15.15,49200.0,11.3222,11.3447,11.3222,11.3447,49200.0
2009-03-20 12:15:00,15.14,15.14,15.09,15.1,87200.0,11.3372,11.3372,11.2998,11.3073,87200.0
2009-03-20 12:20:00,15.1,15.1,15.06,15.06,46600.0,11.3073,11.3073,11.2773,11.2773,46600.0
2009-03-20 12:25:00,15.06,15.08,15.04,15.07,44300.0,11.2773,11.2923,11.2623,11.2848,44300.0
2009-03-20 12:30:00,15.08,15.11,15.07,15.1,27200.0,11.2923,11.3148,11.2848,11.3073,27200.0
2009-03-20 12:35:00,15.1,15.1,15.05,15.05,48200.0,11.3073,11.3073,11.2698,11.2698,48200.0
2009-03-20 12:40:00,15.06,15.07,15.03,15.03,106500.0,11.2773,11.2848,11.2549,11.2549,106500.0
2009-03-20 12:45:00,15.03,15.04,14.99,15.02,151900.0,11.2549,11.2623,11.2249,11.2474,151900.0
2009-03-20 12:50:00,15.03,15.03,14.92,14.92,106300.0,11.2549,11.2549,11.1725,11.1725,106300.0
2009-03-20 12:55:00,14.91,14.91,14.88,14.9,69000.0,11.165,11.165,11.1425,11.1575,69000.0
2009-03-20 13:00:00,14.9,14.93,14.89,14.92,81200.0,11.1575,11.18,11.15,11.1725,81200.0
2009-03-20 13:05:00,14.92,14.93,14.91,14.93,20100.0,11.1725,11.18,11.165,11.18,20100.0
2009-03-20 13:10:00,14.92,14.93,14.89,14.93,53300.0,11.1725,11.18,11.15,11.18,53300.0
2009-03-20 13:15:00,14.93,14.93,14.91,14.91,29200.0,11.18,11.18,11.165,11.165,29200.0
2009-03-20 13:20:00,14.91,14.91,14.84,14.87,63700.0,11.165,11.165,11.1126,11.135,63700.0
2009-03-20 13:25:00,14.87,14.87,14.77,14.78,126700.0,11.135,11.135,11.0602,11.0676,126700.0
2009-03-20 13:30:00,14.77,14.78,14.72,14.75,206100.0,11.0602,11.0676,11.0227,11.0452,206100.0
2009-03-20 13:35:00,14.76,14.76,14.7,14.7,387200.0,11.0527,11.0527,11.0077,11.0077,387200.0
2009-03-20 13:40:00,14.69,14.7,14.62,14.62,279400.0,11.0002,11.0077,10.9478,10.9478,279400.0
2009-03-20 13:45:00,14.62,14.63,14.57,14.6,198900.0,10.9478,10.9553,10.9104,10.9329,198900.0
2009-03-20 13:50:00,14.6,14.6,14.55,14.57,257000.0,10.9329,10.9329,10.8954,10.9104,257000.0
2009-03-20 13:55:00,14.56,14.61,14.55,14.6,211800.0,10.9029,10.9403,10.8954,10.9329,211800.0
2009-03-20 14:00:00,14.59,14.6,14.52,14.54,190700.0,10.9254,10.9329,10.8729,10.8879,190700.0
2009-03-20 14:05:00,14.54,14.55,14.48,14.49,244700.0,10.8879,10.8954,10.843,10.8505,244700.0
2009-03-20 14:10:00,14.48,14.56,14.48,14.53,465000.0,10.843,10.9029,10.843,10.8804,465000.0
2009-03-20 14:15:00,14.52,14.59,14.51,14.57,282200.0,10.8729,10.9254,10.8655,10.9104,282200.0
2009-03-20 14:20:00,14.56,14.71,14.55,14.71,378600.0,10.9029,11.0152,10.8954,11.0152,378600.0
2009-03-20 14:25:00,14.72,14.73,14.69,14.7,240700.0,11.0227,11.0302,11.0002,11.0077,240700.0
2009-03-20 14:30:00,14.7,14.8,14.69,14.8,582700.0,11.0077,11.0826,11.0002,11.0826,582700.0
2009-03-20 14:35:00,14.8,14.83,14.79,14.82,398700.0,11.0826,11.1051,11.0751,11.0976,398700.0
2009-03-20 14:40:00,14.83,14.85,14.77,14.77,445400.0,11.1051,11.1201,11.0602,11.0602,445400.0
2009-03-20 14:45:00,14.77,14.81,14.77,14.81,232600.0,11.0602,11.0901,11.0602,11.0901,232600.0
2009-03-20 14:50:00,14.8,14.81,14.79,14.79,147900.0,11.0826,11.0901,11.0751,11.0751,147900.0
2009-03-20 14:55:00,14.79,14.84,14.76,14.83,303000.0,11.0751,11.1126,11.0527,11.1051,303000.0
2009-03-20 15:00:00,14.83,14.89,14.83,14.86,403900.0,11.1051,11.15,11.1051,11.1276,403900.0
2009-03-20 15:05:00,14.86,14.87,14.84,14.84,179400.0,11.1276,11.135,11.1126,11.1126,179400.0
2009-03-20 15:10:00,14.85,14.9,14.84,14.84,154600.0,11.1201,11.1575,11.1126,11.1126,154600.0
2009-03-20 15:15:00,14.84,14.85,14.81,14.81,127900.0,11.1126,11.1201,11.0901,11.0901,127900.0
2009-03-20 15:20:00,14.81,14.89,14.81,14.89,136200.0,11.0901,11.15,11.0901,11.15,136200.0
2009-03-20 15:25:00,14.89,14.97,14.88,14.96,207600.0,11.15,11.2099,11.1425,11.2024,207600.0
2009-03-20 15:30:00,14.96,14.99,14.9,14.97,331700.0,11.2024,11.2249,11.1575,11.2099,331700.0
2009-03-20 15:35:00,14.97,15.01,14.92,14.93,263400.0,11.2099,11.2399,11.1725,11.18,263400.0
2009-03-20 15:40:00,14.93,14.94,14.88,14.9,236600.0,11.18,11.1875,11.1425,11.1575,236600.0
2009-03-20 15:45:00,14.9,14.91,14.85,14.87,300900.0,11.1575,11.165,11.1201,11.135,300900.0
2009-03-20 15:50:00,14.87,14.92,14.85,14.91,508400.0,11.135,11.1725,11.1201,11.165,508400.0
2009-03-20 15:55:00,14.91,14.93,14.83,14.84,668200.0,11.165,11.18,11.1051,11.1126,668200.0
2009-03-23 09:30:00,15.23,15.25,14.87,14.89,162700.0,11.4046,11.4196,11.135,11.15,162700.0
2009-03-23 09:35:00,14.89,14.97,14.84,14.94,114100.0,11.15,11.2099,11.1126,11.1875,114100.0
2009-03-23 09:40:00,14.94,14.99,14.86,14.9,230300.0,11.1875,11.2249,11.1276,11.1575,230300.0
2009-03-23 09:45:00,14.89,14.91,14.81,14.86,169600.0,11.15,11.165,11.0901,11.1276,169600.0
2009-03-23 09:50:00,14.85,14.88,14.79,14.79,178800.0,11.1201,11.1425,11.0751,11.0751,178800.0
2009-03-23 09:55:00,14.79,14.83,14.69,14.82,242500.0,11.0751,11.1051,11.0002,11.0976,242500.0
2009-03-23 10:00:00,14.82,14.91,14.8,14.88,306800.0,11.0976,11.165,11.0826,11.1425,306800.0
2009-03-23 10:05:00,14.88,14.94,14.87,14.92,232100.0,11.1425,11.1875,11.135,11.1725,232100.0
2009-03-23 10:10:00,14.93,14.93,14.88,14.89,125800.0,11.18,11.18,11.1425,11.15,125800.0
2009-03-23 10:15:00,14.9,14.95,14.86,14.94,249500.0,11.1575,11.1949,11.1276,11.1875,249500.0
2009-03-23 10:20:00,14.94,15.01,14.94,14.94,194800.0,11.1875,11.2399,11.1875,11.1875,194800.0
2009-03-23 10:25:00,14.95,15.0,14.87,14.93,144200.0,11.1949,11.2324,11.135,11.18,144200.0
2009-03-23 10:30:00,14.93,15.0,14.91,14.94,133500.0,11.18,11.2324,11.165,11.1875,133500.0
2009-03-23 10:35:00,14.94,15.01,14.94,14.96,173500.0,11.1875,11.2399,11.1875,11.2024,173500.0
2009-03-23 10:40:00,14.96,14.97,14.83,14.94,486400.0,11.2024,11.2099,11.1051,11.1875,486400.0
2009-03-23 10:45:00,14.93,14.99,14.9,14.99,276200.0,11.18,11.2249,11.1575,11.2249,276200.0
2009-03-23 10:50:00,14.99,15.09,14.98,15.09,205700.0,11.2249,11.2998,11.2174,11.2998,205700.0
2009-03-23 10:55:00,15.09,15.23,15.09,15.22,404000.0,11.2998,11.4046,11.2998,11.3971,404000.0
2009-03-23 11:00:00,15.23,15.33,15.23,15.31,348800.0,11.4046,11.4795,11.4046,11.4645,348800.0
2009-03-23 11:05:00,15.31,15.37,15.27,15.27,198400.0,11.4645,11.5095,11.4346,11.4346,198400.0
2009-03-23 11:10:00,15.27,15.35,15.23,15.34,324800.0,11.4346,11.4945,11.4046,11.487,324800.0
2009-03-23 11:15:00,15.34,15.4,15.32,15.34,195500.0,11.487,11.5319,11.472,11.487,195500.0
2009-03-23 11:20:00,15.34,15.45,15.34,15.35,254800.0,11.487,11.5694,11.487,11.4945,254800.0
2009-03-23 11:25:00,15.35,15.36,15.26,15.31,181700.0,11.4945,11.502,11.4271,11.4645,181700.0
2009-03-23 11:30:00,15.3,15.41,15.3,15.35,118000.0,11.457,11.5394,11.457,11.4945,118000.0
2009-03-23 11:35:00,15.35,15.37,15.3,15.34,71200.0,11.4945,11.5095,11.457,11.487,71200.0
2009-03-23 11:40:00,15.33,15.41,15.32,15.4,224300.0,11.4795,11.5394,11.472,11.5319,224300.0
2009-03-23 11:45:00,15.4,15.54,15.4,15.54,237100.0,11.5319,11.6368,11.5319,11.6368,237100.0
2009-03-23 11:50:00,15.54,15.69,15.45,15.64,273700.0,11.6368,11.7491,11.5694,11.7116,273700.0
2009-03-23 11:55:00,15.65,15.81,15.64,15.78,344600.0,11.7191,11.8389,11.7116,11.8165,344600.0
2009-03-23 12:00:00,15.78,15.79,15.71,15.75,239400.0,11.8165,11.824,11.7641,11.794,239400.0
2009-03-23 12:05:00,15.74,15.76,15.67,15.7,170200.0,11.7865,11.8015,11.7341,11.7566,170200.0
2009-03-23 12:10:00,15.7,15.73,15.63,15.63,142800.0,11.7566,11.779,11.7041,11.7041,142800.0
2009-03-23 12:15:00,15.64,15.68,15.59,15.59,139500.0,11.7116,11.7416,11.6742,11.6742,139500.0
2009-03-23 12:20:00,15.58,15.62,15.48,15.51,216400.0,11.6667,11.6967,11.5918,11.6143,216400.0
2009-03-23 12:25:00,15.51,15.55,15.48,15.55,113400.0,11.6143,11.6442,11.5918,11.6442,113400.0
2009-03-23 12:30:00,15.55,15.58,15.53,15.55,52200.0,11.6442,11.6667,11.6293,11.6442,52200.0
2009-03-23 12:35:00,15.54,15.58,15.52,15.56,53300.0,11.6368,11.6667,11.6218,11.6517,53300.0
2009-03-23 12:40:00,15.56,15.57,15.5,15.53,93900.0,11.6517,11.6592,11.6068,11.6293,93900.0
2009-03-23 12:45:00,15.52,15.53,15.47,15.48,85900.0,11.6218,11.6293,11.5843,11.5918,85900.0
2009-03-23 12:50:00,15.48,15.56,15.46,15.56,43000.0,11.5918,11.6517,11.5768,11.6517,43000.0
2009-03-23 12:55:00,15.55,15.55,15.51,15.52,71800.0,11.6442,11.6442,11.6143,11.6218,71800.0
2009-03-23 13:00:00,15.51,15.53,15.5,15.52,68000.0,11.6143,11.6293,11.6068,11.6218,68000.0
2009-03-23 13:05:00,15.52,15.55,15.51,15.54,72500.0,11.6218,11.6442,11.6143,11.6368,72500.0
2009-03-23 13:10:00,15.55,15.59,15.52,15.52,180200.0,11.6442,11.6742,11.6218,11.6218,180200.0
2009-03-23 13:15:00,15.52,15.54,15.45,15.47,132300.0,11.6218,11.6368,11.5694,11.5843,132300.0
2009-03-23 13:20:00,15.47,15.51,15.46,15.48,39200.0,11.5843,11.6143,11.5768,11.5918,39200.0
2009-03-23 13:25:00,15.48,15.48,15.39,15.4,68800.0,11.5918,11.5918,11.5244,11.5319,68800.0
2009-03-23 13:30:00,15.41,15.46,15.4,15.42,67100.0,11.5394,11.5768,11.5319,11.5469,67100.0
2009-03-23 13:35:00,15.43,15.44,15.36,15.4,63800.0,11.5544,11.5619,11.502,11.5319,63800.0
2009-03-23 13:40:00,15.39,15.44,15.39,15.41,48000.0,11.5244,11.5619,11.5244,11.5394,48000.0
2009-03-23 13:45:00,15.41,15.47,15.4,15.46,42300.0,11.5394,11.5843,11.5319,11.5768,42300.0
2009-03-23 13:50:00,15.46,15.55,15.45,15.49,159100.0,11.5768,11.6442,11.5694,11.5993,159100.0
2009-03-23 13:55:00,15.49,15.5,15.45,15.48,70900.0,11.5993,11.6068,11.5694,11.5918,70900.0
2009-03-23 14:00:00,15.48,15.53,15.47,15.53,73900.0,11.5918,11.6293,11.5843,11.6293,73900.0
2009-03-23 14:05:00,15.52,15.54,15.51,15.52,55600.0,11.6218,11.6368,11.6143,11.6218,55600.0
2009-03-23 14:10:00,15.53,15.53,15.49,15.5,89600.0,11.6293,11.6293,11.5993,11.6068,89600.0
2009-03-23 14:15:00,15.5,15.53,15.45,15.45,106700.0,11.6068,11.6293,11.5694,11.5694,106700.0
2009-03-23 14:20:00,15.46,15.48,15.42,15.42,61700.0,11.5768,11.5918,11.5469,11.5469,61700.0
2009-03-23 14:25:00,15.42,15.49,15.41,15.47,97200.0,11.5469,11.5993,11.5394,11.5843,97200.0
2009-03-23 14:30:00,15.47,15.53,15.46,15.53,165400.0,11.5843,11.6293,11.5768,11.6293,165400.0
2009-03-23 14:35:00,15.53,15.57,15.5,15.52,200300.0,11.6293,11.6592,11.6068,11.6218,200300.0
2009-03-23 14:40:00,15.51,15.52,15.46,15.49,123800.0,11.6143,11.6218,11.5768,11.5993,123800.0
2009-03-23 14:45:00,15.49,15.57,15.48,15.57,104700.0,11.5993,11.6592,11.5918,11.6592,104700.0
2009-03-23 14:50:00,15.56,15.66,15.55,15.65,119200.0,11.6517,11.7266,11.6442,11.7191,119200.0
2009-03-23 14:55:00,15.65,15.65,15.6,15.63,84200.0,11.7191,11.7191,11.6817,11.7041,84200.0
2009-03-23 15:00:00,15.63,15.64,15.58,15.62,194700.0,11.7041,11.7116,11.6667,11.6967,194700.0
2009-03-23 15:05:00,15.63,15.68,15.61,15.65,136900.0,11.7041,11.7416,11.6892,11.7191,136900.0
2009-03-23 15:10:00,15.66,15.72,15.65,15.72,100100.0,11.7266,11.7715,11.7191,11.7715,100100.0
2009-03-23 15:15:00,15.71,15.78,15.69,15.77,234700.0,11.7641,11.8165,11.7491,11.809,234700.0
2009-03-23 15:20:00,15.77,15.79,15.74,15.78,308900.0,11.809,11.824,11.7865,11.8165,308900.0
2009-03-23 15:25:00,15.78,15.78,15.73,15.77,465100.0,11.8165,11.8165,11.779,11.809,465100.0
2009-03-23 15:30:00,15.77,15.84,15.75,15.83,488400.0,11.809,11.8614,11.794,11.8539,488400.0
2009-03-23 15:35:00,15.82,15.93,15.79,15.92,311300.0,11.8464,11.9288,11.824,11.9213,311300.0
2009-03-23 15:40:00,15.92,15.94,15.85,15.85,255400.0,11.9213,11.9363,11.8689,11.8689,255400.0
2009-03-23 15:45:00,15.85,15.92,15.83,15.9,245100.0,11.8689,11.9213,11.8539,11.9063,245100.0
2009-03-23 15:50:00,15.9,15.94,15.88,15.91,361200.0,11.9063,11.9363,11.8914,11.9138,361200.0
2009-03-23 15:55:00,15.91,16.04,15.88,16.04,621300.0,11.9138,12.0112,11.8914,12.0112,621300.0
2009-03-24 09:30:00,15.76,15.96,15.7,15.84,88000.0,11.8015,11.9513,11.7566,11.8614,88000.0
2009-03-24 09:35:00,15.83,15.9,15.73,15.8,99500.0,11.8539,11.9063,11.779,11.8314,99500.0
2009-03-24 09:40:00,15.8,15.87,15.68,15.72,97100.0,11.8314,11.8839,11.7416,11.7715,97100.0
2009-03-24 09:45:00,15.73,15.73,15.58,15.72,97700.0,11.779,11.779,11.6667,11.7715,97700.0
2009-03-24 09:50:00,15.7,15.73,15.61,15.66,58300.0,11.7566,11.779,11.6892,11.7266,58300.0
2009-03-24 09:55:00,15.67,15.73,15.6,15.65,108700.0,11.7341,11.779,11.6817,11.7191,108700.0
2009-03-24 10:00:00,15.65,15.8,15.65,15.69,162700.0,11.7191,11.8314,11.7191,11.7491,162700.0
2009-03-24 10:05:00,15.69,15.71,15.57,15.61,218200.0,11.7491,11.7641,11.6592,11.6892,218200.0
2009-03-24 10:10:00,15.6,15.66,15.57,15.61,129700.0,11.6817,11.7266,11.6592,11.6892,129700.0
2009-03-24 10:15:00,15.62,15.66,15.56,15.56,96600.0,11.6967,11.7266,11.6517,11.6517,96600.0
2009-03-24 10:20:00,15.56,15.59,15.51,15.54,85300.0,11.6517,11.6742,11.6143,11.6368,85300.0
2009-03-24 10:25:00,15.54,15.58,15.5,15.5,47100.0,11.6368,11.6667,11.6068,11.6068,47100.0
2009-03-24 10:30:00,15.49,15.49,15.42,15.48,104400.0,11.5993,11.5993,11.5469,11.5918,104400.0
2009-03-24 10:35:00,15.48,15.5,15.34,15.39,164100.0,11.5918,11.6068,11.487,11.5244,164100.0
2009-03-24 10:40:00,15.4,15.44,15.37,15.42,209300.0,11.5319,11.5619,11.5095,11.5469,209300.0
2009-03-24 10:45:00,15.42,15.42,15.28,15.33,239100.0,11.5469,11.5469,11.4421,11.4795,239100.0
2009-03-24 10:50:00,15.33,15.35,15.3,15.32,181200.0,11.4795,11.4945,11.457,11.472,181200.0
2009-03-24 10:55:00,15.31,15.35,15.31,15.32,73900.0,11.4645,11.4945,11.4645,11.472,73900.0
2009-03-24 11:00:00,15.33,15.46,15.32,15.45,111900.0,11.4795,11.5768,11.472,11.5694,111900.0
2009-03-24 11:05:00,15.42,15.5,15.42,15.48,62100.0,11.5469,11.6068,11.5469,11.5918,62100.0
2009-03-24 11:10:00,15.48,15.5,15.41,15.47,65100.0,11.5918,11.6068,11.5394,11.5843,65100.0
2009-03-24 11:15:00,15.46,15.49,15.44,15.46,113300.0,11.5768,11.5993,11.5619,11.5768,113300.0
2009-03-24 11:20:00,15.46,15.46,15.36,15.4,244900.0,11.5768,11.5768,11.502,11.5319,244900.0
2009-03-24 11:25:00,15.39,15.45,15.36,15.39,185900.0,11.5244,11.5694,11.502,11.5244,185900.0
2009-03-24 11:30:00,15.37,15.41,15.37,15.38,101500.0,11.5095,11.5394,11.5095,11.5169,101500.0
2009-03-24 11:35:00,15.37,15.38,15.33,15.35,153100.0,11.5095,11.5169,11.4795,11.4945,153100.0
2009-03-24 11:40:00,15.35,15.35,15.26,15.28,154200.0,11.4945,11.4945,11.4271,11.4421,154200.0
2009-03-24 11:45:00,15.28,15.38,15.27,15.38,66000.0,11.4421,11.5169,11.4346,11.5169,66000.0
2009-03-24 11:50:00,15.38,15.42,15.3,15.34,148900.0,11.5169,11.5469,11.457,11.487,148900.0
2009-03-24 11:55:00,15.33,15.35,15.25,15.28,136400.0,11.4795,11.4945,11.4196,11.4421,136400.0
2009-03-24 12:00:00,15.28,15.29,15.21,15.22,122400.0,11.4421,11.4495,11.3896,11.3971,122400.0
2009-03-24 12:05:00,15.21,15.28,15.2,15.22,180600.0,11.3896,11.4421,11.3822,11.3971,180600.0
2009-03-24 12:10:00,15.22,15.27,15.2,15.24,82200.0,11.3971,11.4346,11.3822,11.4121,82200.0
2009-03-24 12:15:00,15.23,15.29,15.23,15.24,110900.0,11.4046,11.4495,11.4046,11.4121,110900.0
2009-03-24 12:20:00,15.24,15.25,15.21,15.22,69800.0,11.4121,11.4196,11.3896,11.3971,69800.0
2009-03-24 12:25:00,15.22,15.23,15.19,15.2,161600.0,11.3971,11.4046,11.3747,11.3822,161600.0
2009-03-24 12:30:00,15.2,15.23,15.2,15.23,64500.0,11.3822,11.4046,11.3822,11.4046,64500.0
2009-03-24 12:35:00,15.22,15.24,15.2,15.21,288800.0,11.3971,11.4121,11.3822,11.3896,288800.0
2009-03-24 12:40:00,15.22,15.24,15.2,15.22,95000.0,11.3971,11.4121,11.3822,11.3971,95000.0
2009-03-24 12:45:00,15.22,15.3,15.21,15.3,50900.0,11.3971,11.457,11.3896,11.457,50900.0
2009-03-24 12:50:00,15.29,15.43,15.29,15.43,80600.0,11.4495,11.5544,11.4495,11.5544,80600.0
2009-03-24 12:55:00,15.43,15.56,15.4,15.55,382700.0,11.5544,11.6517,11.5319,11.6442,382700.0
2009-03-24 13:00:00,15.54,15.54,15.51,15.52,75300.0,11.6368,11.6368,11.6143,11.6218,75300.0
2009-03-24 13:05:00,15.52,15.61,15.51,15.61,178600.0,11.6218,11.6892,11.6143,11.6892,178600.0
2009-03-24 13:10:00,15.61,15.69,15.6,15.68,135200.0,11.6892,11.7491,11.6817,11.7416,135200.0
2009-03-24 13:15:00,15.69,15.7,15.62,15.64,256700.0,11.7491,11.7566,11.6967,11.7116,256700.0
2009-03-24 13:20:00,15.65,15.69,15.63,15.68,64200.0,11.7191,11.7491,11.7041,11.7416,64200.0
2009-03-24 13:25:00,15.69,15.78,15.68,15.76,193700.0,11.7491,11.8165,11.7416,11.8015,193700.0
2009-03-24 13:30:00,15.75,15.76,15.64,15.65,170200.0,11.794,11.8015,11.7116,11.7191,170200.0
2009-03-24 13:35:00,15.65,15.67,15.6,15.64,188500.0,11.7191,11.7341,11.6817,11.7116,188500.0
2009-03-24 13:40:00,15.64,15.66,15.61,15.64,53100.0,11.7116,11.7266,11.6892,11.7116,53100.0
2009-03-24 13:45:00,15.63,15.64,15.6,15.61,63800.0,11.7041,11.7116,11.6817,11.6892,63800.0
2009-03-24 13:50:00,15.61,15.64,15.53,15.56,77800.0,11.6892,11.7116,11.6293,11.6517,77800.0
2009-03-24 13:55:00,15.56,15.57,15.51,15.56,87100.0,11.6517,11.6592,11.6143,11.6517,87100.0
2009-03-24 14:00:00,15.56,15.58,15.54,15.58,68900.0,11.6517,11.6667,11.6368,11.6667,68900.0
2009-03-24 14:05:00,15.58,15.65,15.58,15.62,56600.0,11.6667,11.7191,11.6667,11.6967,56600.0
2009-03-24 14:10:00,15.63,15.65,15.6,15.63,70200.0,11.7041,11.7191,11.6817,11.7041,70200.0
2009-03-24 14:15:00,15.61,15.69,15.5,15.69,180800.0,11.6892,11.7491,11.6068,11.7491,180800.0
2009-03-24 14:20:00,15.69,15.74,15.65,15.7,108600.0,11.7491,11.7865,11.7191,11.7566,108600.0
2009-03-24 14:25:00,15.69,15.69,15.6,15.6,55700.0,11.7491,11.7491,11.6817,11.6817,55700.0
2009-03-24 14:30:00,15.6,15.63,15.57,15.58,178100.0,11.6817,11.7041,11.6592,11.6667,178100.0
2009-03-24 14:35:00,15.58,15.64,15.57,15.61,52500.0,11.6667,11.7116,11.6592,11.6892,52500.0
2009-03-24 14:40:00,15.61,15.64,15.57,15.58,55800.0,11.6892,11.7116,11.6592,11.6667,55800.0
2009-03-24 14:45:00,15.59,15.59,15.53,15.53,66100.0,11.6742,11.6742,11.6293,11.6293,66100.0
2009-03-24 14:50:00,15.54,15.59,15.51,15.52,89300.0,11.6368,11.6742,11.6143,11.6218,89300.0
2009-03-24 14:55:00,15.52,15.53,15.5,15.52,52700.0,11.6218,11.6293,11.6068,11.6218,52700.0
2009-03-24 15:00:00,15.53,15.56,15.52,15.52,52500.0,11.6293,11.6517,11.6218,11.6218,52500.0
2009-03-24 15:05:00,15.51,15.52,15.49,15.52,116400.0,11.6143,11.6218,11.5993,11.6218,116400.0
2009-03-24 15:10:00,15.52,15.54,15.5,15.52,65900.0,11.6218,11.6368,11.6068,11.6218,65900.0
2009-03-24 15:15:00,15.52,15.59,15.52,15.55,89100.0,11.6218,11.6742,11.6218,11.6442,89100.0
2009-03-24 15:20:00,15.54,15.62,15.53,15.55,106900.0,11.6368,11.6967,11.6293,11.6442,106900.0
2009-03-24 15:25:00,15.55,15.59,15.53,15.58,116500.0,11.6442,11.6742,11.6293,11.6667,116500.0
2009-03-24 15:30:00,15.57,15.6,15.55,15.58,173300.0,11.6592,11.6817,11.6442,11.6667,173300.0
2009-03-24 15:35:00,15.58,15.63,15.54,15.61,216900.0,11.6667,11.7041,11.6368,11.6892,216900.0
2009-03-24 15:40:00,15.61,15.63,15.56,15.57,157900.0,11.6892,11.7041,11.6517,11.6592,157900.0
2009-03-24 15:45:00,15.58,15.65,15.58,15.59,230600.0,11.6667,11.7191,11.6667,11.6742,230600.0
2009-03-24 15:50:00,15.6,15.6,15.55,15.55,264000.0,11.6817,11.6817,11.6442,11.6442,264000.0
2009-03-24 15:55:00,15.55,15.56,15.5,15.5,400800.0,11.6442,11.6517,11.6068,11.6068,400800.0
2009-03-25 09:30:00,15.83,15.9,15.54,15.89,135600.0,11.8539,11.9063,11.6368,11.8988,135600.0
2009-03-25 09:35:00,15.89,15.89,15.68,15.72,134500.0,11.8988,11.8988,11.7416,11.7715,134500.0
2009-03-25 09:40:00,15.72,15.82,15.7,15.75,96900.0,11.7715,11.8464,11.7566,11.794,96900.0
2009-03-25 09:45:00,15.75,15.81,15.67,15.72,64600.0,11.794,11.8389,11.7341,11.7715,64600.0
2009-03-25 09:50:00,15.73,15.8,15.69,15.74,103300.0,11.779,11.8314,11.7491,11.7865,103300.0
2009-03-25 09:55:00,15.75,15.85,15.73,15.74,63900.0,11.794,11.8689,11.779,11.7865,63900.0
2009-03-25 10:00:00,15.74,15.88,15.74,15.83,167500.0,11.7865,11.8914,11.7865,11.8539,167500.0
2009-03-25 10:05:00,15.83,15.85,15.78,15.84,141200.0,11.8539,11.8689,11.8165,11.8614,141200.0
2009-03-25 10:10:00,15.84,15.85,15.68,15.7,127400.0,11.8614,11.8689,11.7416,11.7566,127400.0
2009-03-25 10:15:00,15.7,15.7,15.6,15.6,138500.0,11.7566,11.7566,11.6817,11.6817,138500.0
2009-03-25 10:20:00,15.6,15.6,15.54,15.54,102500.0,11.6817,11.6817,11.6368,11.6368,102500.0
2009-03-25 10:25:00,15.54,15.54,15.47,15.47,163200.0,11.6368,11.6368,11.5843,11.5843,163200.0
2009-03-25 10:30:00,15.47,15.52,15.47,15.52,237200.0,11.5843,11.6218,11.5843,11.6218,237200.0
2009-03-25 10:35:00,15.53,15.76,15.52,15.73,143000.0,11.6293,11.8015,11.6218,11.779,143000.0
2009-03-25 10:40:00,15.72,15.73,15.7,15.72,74900.0,11.7715,11.779,11.7566,11.7715,74900.0
2009-03-25 10:45:00,15.72,15.76,15.68,15.69,100400.0,11.7715,11.8015,11.7416,11.7491,100400.0
2009-03-25 10:50:00,15.68,15.69,15.66,15.67,43600.0,11.7416,11.7491,11.7266,11.7341,43600.0
2009-03-25 10:55:00,15.68,15.7,15.57,15.58,142900.0,11.7416,11.7566,11.6592,11.6667,142900.0
2009-03-25 11:00:00,15.58,15.64,15.58,15.62,53700.0,11.6667,11.7116,11.6667,11.6967,53700.0
2009-03-25 11:05:00,15.63,15.65,15.58,15.65,120200.0,11.7041,11.7191,11.6667,11.7191,120200.0
2009-03-25 11:10:00,15.65,15.66,15.55,15.56,94300.0,11.7191,11.7266,11.6442,11.6517,94300.0
2009-03-25 11:15:00,15.55,15.57,15.45,15.52,185600.0,11.6442,11.6592,11.5694,11.6218,185600.0
2009-03-25 11:20:00,15.53,15.53,15.44,15.5,82200.0,11.6293,11.6293,11.5619,11.6068,82200.0
2009-03-25 11:25:00,15.5,15.58,15.49,15.56,82300.0,11.6068,11.6667,11.5993,11.6517,82300.0
2009-03-25 11:30:00,15.57,15.62,15.55,15.55,48900.0,11.6592,11.6967,11.6442,11.6442,48900.0
2009-03-25 11:35:00,15.55,15.55,15.49,15.53,65600.0,11.6442,11.6442,11.5993,11.6293,65600.0
2009-03-25 11:40:00,15.52,15.52,15.5,15.51,23200.0,11.6218,11.6218,11.6068,11.6143,23200.0
2009-03-25 11:45:00,15.51,15.56,15.51,15.52,61000.0,11.6143,11.6517,11.6143,11.6218,61000.0
2009-03-25 11:50:00,15.51,15.52,15.5,15.51,27600.0,11.6143,11.6218,11.6068,11.6143,27600.0
2009-03-25 11:55:00,15.51,15.52,15.44,15.46,66900.0,11.6143,11.6218,11.5619,11.5768,66900.0
2009-03-25 12:00:00,15.46,15.47,15.43,15.44,51100.0,11.5768,11.5843,11.5544,11.5619,51100.0
2009-03-25 12:05:00,15.44,15.48,15.43,15.45,138700.0,11.5619,11.5918,11.5544,11.5694,138700.0
2009-03-25 12:10:00,15.44,15.46,15.44,15.45,30100.0,11.5619,11.5768,11.5619,11.5694,30100.0
2009-03-25 12:15:00,15.44,15.44,15.34,15.35,55600.0,11.5619,11.5619,11.487,11.4945,55600.0
2009-03-25 12:20:00,15.34,15.34,15.25,15.26,59200.0,11.487,11.487,11.4196,11.4271,59200.0
2009-03-25 12:25:00,15.25,15.29,15.24,15.28,106500.0,11.4196,11.4495,11.4121,11.4421,106500.0
2009-03-25 12:30:00,15.28,15.3,15.23,15.23,56100.0,11.4421,11.457,11.4046,11.4046,56100.0
2009-03-25 12:35:00,15.23,15.28,15.2,15.27,106600.0,11.4046,11.4421,11.3822,11.4346,106600.0
2009-03-25 12:40:00,15.27,15.3,15.27,15.29,44700.0,11.4346,11.457,11.4346,11.4495,44700.0
2009-03-25 12:45:00,15.28,15.31,15.27,15.29,74000.0,11.4421,11.4645,11.4346,11.4495,74000.0
2009-03-25 12:50:00,15.29,15.29,15.25,15.28,39200.0,11.4495,11.4495,11.4196,11.4421,39200.0
2009-03-25 12:55:00,15.28,15.31,15.27,15.28,21900.0,11.4421,11.4645,11.4346,11.4421,21900.0
2009-03-25 13:00:00,15.29,15.31,15.27,15.29,34300.0,11.4495,11.4645,11.4346,11.4495,34300.0
2009-03-25 13:05:00,15.28,15.28,15.24,15.24,20900.0,11.4421,11.4421,11.4121,11.4121,20900.0
2009-03-25 13:10:00,15.25,15.27,15.2,15.23,69300.0,11.4196,11.4346,11.3822,11.4046,69300.0
2009-03-25 13:15:00,15.23,15.24,15.15,15.15,49900.0,11.4046,11.4121,11.3447,11.3447,49900.0
2009-03-25 13:20:00,15.15,15.18,15.14,15.15,67700.0,11.3447,11.3672,11.3372,11.3447,67700.0
2009-03-25 13:25:00,15.15,15.15,15.03,15.07,109500.0,11.3447,11.3447,11.2549,11.2848,109500.0
2009-03-25 13:30:00,15.07,15.09,15.04,15.07,101600.0,11.2848,11.2998,11.2623,11.2848,101600.0
2009-03-25 13:35:00,15.07,15.07,15.0,15.0,92600.0,11.2848,11.2848,11.2324,11.2324,92600.0
2009-03-25 13:40:00,15.0,15.02,14.94,14.98,103000.0,11.2324,11.2474,11.1875,11.2174,103000.0
2009-03-25 13:45:00,14.98,15.03,14.97,15.0,78600.0,11.2174,11.2549,11.2099,11.2324,78600.0
2009-03-25 13:50:00,14.99,15.13,14.99,15.11,149800.0,11.2249,11.3297,11.2249,11.3148,149800.0
2009-03-25 13:55:00,15.11,15.12,15.03,15.03,88500.0,11.3148,11.3222,11.2549,11.2549,88500.0
2009-03-25 14:00:00,15.03,15.04,14.92,14.94,120300.0,11.2549,11.2623,11.1725,11.1875,120300.0
2009-03-25 14:05:00,14.93,14.95,14.87,14.89,90400.0,11.18,11.1949,11.135,11.15,90400.0
2009-03-25 14:10:00,14.89,14.96,14.88,14.95,73900.0,11.15,11.2024,11.1425,11.1949,73900.0
2009-03-25 14:15:00,14.94,14.96,14.91,14.95,191000.0,11.1875,11.2024,11.165,11.1949,191000.0
2009-03-25 14:20:00,14.95,14.99,14.93,14.94,143100.0,11.1949,11.2249,11.18,11.1875,143100.0
2009-03-25 14:25:00,14.94,14.95,14.9,14.91,69100.0,11.1875,11.1949,11.1575,11.165,69100.0
2009-03-25 14:30:00,14.91,14.97,14.89,14.95,221500.0,11.165,11.2099,11.15,11.1949,221500.0
2009-03-25 14:35:00,14.95,14.96,14.87,14.87,183200.0,11.1949,11.2024,11.135,11.135,183200.0
2009-03-25 14:40:00,14.87,14.89,14.77,14.77,252300.0,11.135,11.15,11.0602,11.0602,252300.0
2009-03-25 14:45:00,14.78,14.81,14.72,14.8,188800.0,11.0676,11.0901,11.0227,11.0826,188800.0
2009-03-25 14:50:00,14.81,14.88,14.78,14.88,173300.0,11.0901,11.1425,11.0676,11.1425,173300.0
2009-03-25 14:55:00,14.88,14.9,14.84,14.84,85600.0,11.1425,11.1575,11.1126,11.1126,85600.0
2009-03-25 15:00:00,14.84,14.86,14.79,14.79,127100.0,11.1126,11.1276,11.0751,11.0751,127100.0
2009-03-25 15:05:00,14.8,14.88,14.8,14.85,90800.0,11.0826,11.1425,11.0826,11.1201,90800.0
2009-03-25 15:10:00,14.84,14.9,14.84,14.89,120900.0,11.1126,11.1575,11.1126,11.15,120900.0
2009-03-25 15:15:00,14.89,14.93,14.88,14.91,117000.0,11.15,11.18,11.1425,11.165,117000.0
2009-03-25 15:20:00,14.91,15.02,14.9,15.01,156500.0,11.165,11.2474,11.1575,11.2399,156500.0
2009-03-25 15:25:00,15.0,15.08,14.97,15.08,210300.0,11.2324,11.2923,11.2099,11.2923,210300.0
2009-03-25 15:30:00,15.07,15.12,15.07,15.08,185900.0,11.2848,11.3222,11.2848,11.2923,185900.0
2009-03-25 15:35:00,15.08,15.12,15.05,15.05,176700.0,11.2923,11.3222,11.2698,11.2698,176700.0
2009-03-25 15:40:00,15.05,15.09,15.01,15.07,299700.0,11.2698,11.2998,11.2399,11.2848,299700.0
2009-03-25 15:45:00,15.07,15.12,15.04,15.06,282100.0,11.2848,11.3222,11.2623,11.2773,282100.0
2009-03-25 15:50:00,15.06,15.12,15.02,15.12,276100.0,11.2773,11.3222,11.2474,11.3222,276100.0
2009-03-25 15:55:00,15.11,15.29,15.11,15.26,578000.0,11.3148,11.4495,11.3148,11.4271,578000.0
2009-03-26 09:30:00,15.33,15.56,15.33,15.41,91400.0,11.4795,11.6517,11.4795,11.5394,91400.0
2009-03-26 09:35:00,15.4,15.41,15.25,15.31,99000.0,11.5319,11.5394,11.4196,11.4645,99000.0
2009-03-26 09:40:00,15.31,15.53,15.29,15.53,193900.0,11.4645,11.6293,11.4495,11.6293,193900.0
2009-03-26 09:45:00,15.52,15.58,15.44,15.46,92600.0,11.6218,11.6667,11.5619,11.5768,92600.0
2009-03-26 09:50:00,15.46,15.46,15.38,15.41,45200.0,11.5768,11.5768,11.5169,11.5394,45200.0
2009-03-26 09:55:00,15.41,15.51,15.41,15.47,65400.0,11.5394,11.6143,11.5394,11.5843,65400.0
2009-03-26 10:00:00,15.47,15.55,15.44,15.54,58900.0,11.5843,11.6442,11.5619,11.6368,58900.0
2009-03-26 10:05:00,15.54,15.62,15.51,15.51,61800.0,11.6368,11.6967,11.6143,11.6143,61800.0
2009-03-26 10:10:00,15.51,15.51,15.35,15.38,58100.0,11.6143,11.6143,11.4945,11.5169,58100.0
2009-03-26 10:15:00,15.38,15.52,15.37,15.49,91800.0,11.5169,11.6218,11.5095,11.5993,91800.0
2009-03-26 10:20:00,15.49,15.51,15.38,15.41,261400.0,11.5993,11.6143,11.5169,11.5394,261400.0
2009-03-26 10:25:00,15.42,15.48,15.41,15.44,118900.0,11.5469,11.5918,11.5394,11.5619,118900.0
2009-03-26 10:30:00,15.44,15.47,15.38,15.45,122600.0,11.5619,11.5843,11.5169,11.5694,122600.0
2009-03-26 10:35:00,15.45,15.53,15.44,15.45,131000.0,11.5694,11.6293,11.5619,11.5694,131000.0
2009-03-26 10:40:00,15.45,15.48,15.39,15.4,153200.0,11.5694,11.5918,11.5244,11.5319,153200.0
2009-03-26 10:45:00,15.39,15.44,15.39,15.39,119500.0,11.5244,11.5619,11.5244,11.5244,119500.0
2009-03-26 10:50:00,15.39,15.41,15.33,15.35,110500.0,11.5244,11.5394,11.4795,11.4945,110500.0
2009-03-26 10:55:00,15.35,15.42,15.34,15.42,115100.0,11.4945,11.5469,11.487,11.5469,115100.0
2009-03-26 11:00:00,15.41,15.49,15.41,15.48,132500.0,11.5394,11.5993,11.5394,11.5918,132500.0
2009-03-26 11:05:00,15.46,15.55,15.46,15.51,83200.0,11.5768,11.6442,11.5768,11.6143,83200.0
2009-03-26 11:10:00,15.51,15.53,15.48,15.49,140700.0,11.6143,11.6293,11.5918,11.5993,140700.0
2009-03-26 11:15:00,15.49,15.51,15.47,15.48,39100.0,11.5993,11.6143,11.5843,11.5918,39100.0
2009-03-26 11:20:00,15.48,15.51,15.46,15.48,33600.0,11.5918,11.6143,11.5768,11.5918,33600.0
2009-03-26 11:25:00,15.49,15.55,15.42,15.44,139600.0,11.5993,11.6442,11.5469,11.5619,139600.0
2009-03-26 11:30:00,15.45,15.51,15.44,15.51,57000.0,11.5694,11.6143,11.5619,11.6143,57000.0
2009-03-26 11:35:00,15.5,15.55,15.49,15.52,45800.0,11.6068,11.6442,11.5993,11.6218,45800.0
2009-03-26 11:40:00,15.53,15.54,15.48,15.52,37700.0,11.6293,11.6368,11.5918,11.6218,37700.0
2009-03-26 11:45:00,15.53,15.53,15.4,15.5,253600.0,11.6293,11.6293,11.5319,11.6068,253600.0
2009-03-26 11:50:00,15.5,15.5,15.45,15.47,138400.0,11.6068,11.6068,11.5694,11.5843,138400.0
2009-03-26 11:55:00,15.47,15.48,15.46,15.48,143200.0,11.5843,11.5918,11.5768,11.5918,143200.0
2009-03-26 12:00:00,15.49,15.51,15.48,15.5,51400.0,11.5993,11.6143,11.5918,11.6068,51400.0
2009-03-26 12:05:00,15.5,15.51,15.49,15.5,78200.0,11.6068,11.6143,11.5993,11.6068,78200.0
2009-03-26 12:10:00,15.5,15.5,15.46,15.49,58300.0,11.6068,11.6068,11.5768,11.5993,58300.0
2009-03-26 12:15:00,15.49,15.5,15.45,15.49,78000.0,11.5993,11.6068,11.5694,11.5993,78000.0
2009-03-26 12:20:00,15.49,15.51,15.48,15.5,90200.0,11.5993,11.6143,11.5918,11.6068,90200.0
2009-03-26 12:25:00,15.5,15.5,15.45,15.47,54500.0,11.6068,11.6068,11.5694,11.5843,54500.0
2009-03-26 12:30:00,15.47,15.47,15.42,15.44,73500.0,11.5843,11.5843,11.5469,11.5619,73500.0
2009-03-26 12:35:00,15.43,15.45,15.41,15.44,60800.0,11.5544,11.5694,11.5394,11.5619,60800.0
2009-03-26 12:40:00,15.45,15.45,15.43,15.44,107000.0,11.5694,11.5694,11.5544,11.5619,107000.0
2009-03-26 12:45:00,15.45,15.45,15.42,15.44,121800.0,11.5694,11.5694,11.5469,11.5619,121800.0
2009-03-26 12:50:00,15.45,15.46,15.42,15.45,62400.0,11.5694,11.5768,11.5469,11.5694,62400.0
2009-03-26 12:55:00,15.45,15.46,15.42,15.43,111800.0,11.5694,11.5768,11.5469,11.5544,111800.0
2009-03-26 13:00:00,15.44,15.51,15.43,15.5,176300.0,11.5619,11.6143,11.5544,11.6068,176300.0
2009-03-26 13:05:00,15.51,15.51,15.48,15.5,199500.0,11.6143,11.6143,11.5918,11.6068,199500.0
2009-03-26 13:10:00,15.5,15.51,15.49,15.5,206400.0,11.6068,11.6143,11.5993,11.6068,206400.0
2009-03-26 13:15:00,15.5,15.54,15.49,15.49,83000.0,11.6068,11.6368,11.5993,11.5993,83000.0
2009-03-26 13:20:00,15.5,15.6,15.49,15.51,199100.0,11.6068,11.6817,11.5993,11.6143,199100.0
2009-03-26 13:25:00,15.51,15.54,15.49,15.5,96800.0,11.6143,11.6368,11.5993,11.6068,96800.0
2009-03-26 13:30:00,15.5,15.53,15.5,15.5,245500.0,11.6068,11.6293,11.6068,11.6068,245500.0
2009-03-26 13:35:00,15.5,15.52,15.5,15.51,164700.0,11.6068,11.6218,11.6068,11.6143,164700.0
2009-03-26 13:40:00,15.51,15.52,15.5,15.51,85900.0,11.6143,11.6218,11.6068,11.6143,85900.0
2009-03-26 13:45:00,15.52,15.56,15.51,15.55,108400.0,11.6218,11.6517,11.6143,11.6442,108400.0
2009-03-26 13:50:00,15.56,15.62,15.55,15.6,137900.0,11.6517,11.6967,11.6442,11.6817,137900.0
2009-03-26 13:55:00,15.6,15.66,15.59,15.64,110300.0,11.6817,11.7266,11.6742,11.7116,110300.0
2009-03-26 14:00:00,15.64,15.71,15.63,15.7,100200.0,11.7116,11.7641,11.7041,11.7566,100200.0
2009-03-26 14:05:00,15.7,15.72,15.63,15.64,72200.0,11.7566,11.7715,11.7041,11.7116,72200.0
2009-03-26 14:10:00,15.65,15.71,15.63,15.69,135400.0,11.7191,11.7641,11.7041,11.7491,135400.0
2009-03-26 14:15:00,15.69,15.7,15.65,15.67,62600.0,11.7491,11.7566,11.7191,11.7341,62600.0
2009-03-26 14:20:00,15.66,15.73,15.66,15.73,107700.0,11.7266,11.779,11.7266,11.779,107700.0
2009-03-26 14:25:00,15.73,15.76,15.59,15.6,120400.0,11.779,11.8015,11.6742,11.6817,120400.0
2009-03-26 14:30:00,15.61,15.62,15.58,15.59,62500.0,11.6892,11.6967,11.6667,11.6742,62500.0
2009-03-26 14:35:00,15.59,15.63,15.57,15.6,41400.0,11.6742,11.7041,11.6592,11.6817,41400.0
2009-03-26 14:40:00,15.6,15.62,15.58,15.59,147500.0,11.6817,11.6967,11.6667,11.6742,147500.0
2009-03-26 14:45:00,15.59,15.64,15.56,15.59,95900.0,11.6742,11.7116,11.6517,11.6742,95900.0
2009-03-26 14:50:00,15.59,15.59,15.54,15.56,76600.0,11.6742,11.6742,11.6368,11.6517,76600.0
2009-03-26 14:55:00,15.56,15.6,15.5,15.51,283300.0,11.6517,11.6817,11.6068,11.6143,283300.0
2009-03-26 15:00:00,15.5,15.53,15.49,15.51,142400.0,11.6068,11.6293,11.5993,11.6143,142400.0
2009-03-26 15:05:00,15.51,15.59,15.49,15.54,130000.0,11.6143,11.6742,11.5993,11.6368,130000.0
2009-03-26 15:10:00,15.55,15.56,15.52,15.53,130600.0,11.6442,11.6517,11.6218,11.6293,130600.0
2009-03-26 15:15:00,15.53,15.55,15.48,15.51,156500.0,11.6293,11.6442,11.5918,11.6143,156500.0
2009-03-26 15:20:00,15.51,15.63,15.5,15.61,66900.0,11.6143,11.7041,11.6068,11.6892,66900.0
2009-03-26 15:25:00,15.61,15.65,15.58,15.62,82800.0,11.6892,11.7191,11.6667,11.6967,82800.0
2009-03-26 15:30:00,15.62,15.66,15.59,15.63,151800.0,11.6967,11.7266,11.6742,11.7041,151800.0
2009-03-26 15:35:00,15.62,15.65,15.59,15.65,160400.0,11.6967,11.7191,11.6742,11.7191,160400.0
2009-03-26 15:40:00,15.65,15.7,15.65,15.7,226100.0,11.7191,11.7566,11.7191,11.7566,226100.0
2009-03-26 15:45:00,15.7,15.73,15.67,15.72,201400.0,11.7566,11.779,11.7341,11.7715,201400.0
2009-03-26 15:50:00,15.71,15.79,15.65,15.73,361800.0,11.7641,11.824,11.7191,11.779,361800.0
2009-03-26 15:55:00,15.73,15.85,15.72,15.85,826900.0,11.779,11.8689,11.7715,11.8689,826900.0
2009-03-27 09:30:00,15.63,15.63,15.45,15.49,95200.0,11.7041,11.7041,11.5694,11.5993,95200.0
2009-03-27 09:35:00,15.48,15.5,15.34,15.44,58700.0,11.5918,11.6068,11.487,11.5619,58700.0
2009-03-27 09:40:00,15.46,15.5,15.42,15.42,108200.0,11.5768,11.6068,11.5469,11.5469,108200.0
2009-03-27 09:45:00,15.43,15.48,15.34,15.4,153000.0,11.5544,11.5918,11.487,11.5319,153000.0
2009-03-27 09:50:00,15.39,15.45,15.38,15.41,100400.0,11.5244,11.5694,11.5169,11.5394,100400.0
2009-03-27 09:55:00,15.4,15.47,15.38,15.39,89000.0,11.5319,11.5843,11.5169,11.5244,89000.0
2009-03-27 10:00:00,15.39,15.44,15.37,15.44,186100.0,11.5244,11.5619,11.5095,11.5619,186100.0
2009-03-27 10:05:00,15.43,15.44,15.39,15.39,73600.0,11.5544,11.5619,11.5244,11.5244,73600.0
2009-03-27 10:10:00,15.4,15.47,15.4,15.44,48900.0,11.5319,11.5843,11.5319,11.5619,48900.0
2009-03-27 10:15:00,15.44,15.45,15.38,15.39,125700.0,11.5619,11.5694,11.5169,11.5244,125700.0
2009-03-27 10:20:00,15.38,15.5,15.37,15.49,132000.0,11.5169,11.6068,11.5095,11.5993,132000.0
2009-03-27 10:25:00,15.49,15.5,15.43,15.44,93700.0,11.5993,11.6068,11.5544,11.5619,93700.0
2009-03-27 10:30:00,15.44,15.44,15.36,15.4,79300.0,11.5619,11.5619,11.502,11.5319,79300.0
2009-03-27 10:35:00,15.4,15.41,15.35,15.37,103200.0,11.5319,11.5394,11.4945,11.5095,103200.0
2009-03-27 10:40:00,15.37,15.4,15.37,15.4,31700.0,11.5095,11.5319,11.5095,11.5319,31700.0
2009-03-27 10:45:00,15.4,15.45,15.38,15.4,180800.0,11.5319,11.5694,11.5169,11.5319,180800.0
2009-03-27 10:50:00,15.4,15.46,15.4,15.42,59000.0,11.5319,11.5768,11.5319,11.5469,59000.0
2009-03-27 10:55:00,15.42,15.44,15.4,15.42,46000.0,11.5469,11.5619,11.5319,11.5469,46000.0
2009-03-27 11:00:00,15.42,15.42,15.3,15.37,91600.0,11.5469,11.5469,11.457,11.5095,91600.0
2009-03-27 11:05:00,15.37,15.41,15.34,15.35,46600.0,11.5095,11.5394,11.487,11.4945,46600.0
2009-03-27 11:10:00,15.35,15.45,15.3,15.45,137300.0,11.4945,11.5694,11.457,11.5694,137300.0
2009-03-27 11:15:00,15.45,15.46,15.41,15.42,109900.0,11.5694,11.5768,11.5394,11.5469,109900.0
2009-03-27 11:20:00,15.41,15.45,15.41,15.43,421100.0,11.5394,11.5694,11.5394,11.5544,421100.0
2009-03-27 11:25:00,15.44,15.46,15.38,15.4,89000.0,11.5619,11.5768,11.5169,11.5319,89000.0
2009-03-27 11:30:00,15.39,15.4,15.34,15.38,76200.0,11.5244,11.5319,11.487,11.5169,76200.0
2009-03-27 11:35:00,15.38,15.44,15.37,15.41,116700.0,11.5169,11.5619,11.5095,11.5394,116700.0
2009-03-27 11:40:00,15.41,15.44,15.4,15.41,44300.0,11.5394,11.5619,11.5319,11.5394,44300.0
2009-03-27 11:45:00,15.42,15.45,15.42,15.43,32000.0,11.5469,11.5694,11.5469,11.5544,32000.0
2009-03-27 11:50:00,15.44,15.45,15.41,15.43,60200.0,11.5619,11.5694,11.5394,11.5544,60200.0
2009-03-27 11:55:00,15.42,15.43,15.4,15.42,49400.0,11.5469,11.5544,11.5319,11.5469,49400.0
2009-03-27 12:00:00,15.41,15.46,15.41,15.43,58100.0,11.5394,11.5768,11.5394,11.5544,58100.0
2009-03-27 12:05:00,15.43,15.44,15.38,15.42,46500.0,11.5544,11.5619,11.5169,11.5469,46500.0
2009-03-27 12:10:00,15.42,15.42,15.35,15.39,54800.0,11.5469,11.5469,11.4945,11.5244,54800.0
2009-03-27 12:15:00,15.38,15.38,15.3,15.34,65000.0,11.5169,11.5169,11.457,11.487,65000.0
2009-03-27 12:20:00,15.33,15.33,15.27,15.28,65300.0,11.4795,11.4795,11.4346,11.4421,65300.0
2009-03-27 12:25:00,15.28,15.31,15.28,15.28,49200.0,11.4421,11.4645,11.4421,11.4421,49200.0
2009-03-27 12:30:00,15.3,15.33,15.28,15.29,100100.0,11.457,11.4795,11.4421,11.4495,100100.0
2009-03-27 12:35:00,15.3,15.3,15.26,15.26,102500.0,11.457,11.457,11.4271,11.4271,102500.0
2009-03-27 12:40:00,15.27,15.28,15.24,15.25,51900.0,11.4346,11.4421,11.4121,11.4196,51900.0
2009-03-27 12:45:00,15.24,15.29,15.23,15.25,105500.0,11.4121,11.4495,11.4046,11.4196,105500.0
2009-03-27 12:50:00,15.25,15.26,15.22,15.23,137000.0,11.4196,11.4271,11.3971,11.4046,137000.0
2009-03-27 12:55:00,15.23,15.23,15.16,15.17,63400.0,11.4046,11.4046,11.3522,11.3597,63400.0
2009-03-27 13:00:00,15.17,15.19,15.12,15.13,83900.0,11.3597,11.3747,11.3222,11.3297,83900.0
2009-03-27 13:05:00,15.13,15.16,15.1,15.1,92600.0,11.3297,11.3522,11.3073,11.3073,92600.0
2009-03-27 13:10:00,15.09,15.1,15.06,15.09,54200.0,11.2998,11.3073,11.2773,11.2998,54200.0
2009-03-27 13:15:00,15.08,15.16,15.08,15.12,37300.0,11.2923,11.3522,11.2923,11.3222,37300.0
2009-03-27 13:20:00,15.12,15.19,15.12,15.18,43700.0,11.3222,11.3747,11.3222,11.3672,43700.0
2009-03-27 13:25:00,15.18,15.21,15.16,15.19,75500.0,11.3672,11.3896,11.3522,11.3747,75500.0
2009-03-27 13:30:00,15.19,15.28,15.19,15.24,83600.0,11.3747,11.4421,11.3747,11.4121,83600.0
2009-03-27 13:35:00,15.25,15.25,15.17,15.18,64100.0,11.4196,11.4196,11.3597,11.3672,64100.0
2009-03-27 13:40:00,15.17,15.18,15.07,15.08,156300.0,11.3597,11.3672,11.2848,11.2923,156300.0
2009-03-27 13:45:00,15.08,15.1,15.06,15.09,54500.0,11.2923,11.3073,11.2773,11.2998,54500.0
2009-03-27 13:50:00,15.08,15.08,15.04,15.04,76300.0,11.2923,11.2923,11.2623,11.2623,76300.0
2009-03-27 13:55:00,15.04,15.1,15.04,15.1,75000.0,11.2623,11.3073,11.2623,11.3073,75000.0
2009-03-27 14:00:00,15.1,15.14,15.07,15.11,82800.0,11.3073,11.3372,11.2848,11.3148,82800.0
2009-03-27 14:05:00,15.11,15.16,15.11,15.14,47900.0,11.3148,11.3522,11.3148,11.3372,47900.0
2009-03-27 14:10:00,15.13,15.19,15.12,15.16,58900.0,11.3297,11.3747,11.3222,11.3522,58900.0
2009-03-27 14:15:00,15.15,15.19,15.14,15.17,66000.0,11.3447,11.3747,11.3372,11.3597,66000.0
2009-03-27 14:20:00,15.17,15.25,15.15,15.21,65800.0,11.3597,11.4196,11.3447,11.3896,65800.0
2009-03-27 14:25:00,15.21,15.22,15.19,15.19,39800.0,11.3896,11.3971,11.3747,11.3747,39800.0
2009-03-27 14:30:00,15.19,15.2,15.14,15.19,32400.0,11.3747,11.3822,11.3372,11.3747,32400.0
2009-03-27 14:35:00,15.18,15.21,15.17,15.19,62300.0,11.3672,11.3896,11.3597,11.3747,62300.0
2009-03-27 14:40:00,15.2,15.23,15.15,15.16,90400.0,11.3822,11.4046,11.3447,11.3522,90400.0
2009-03-27 14:45:00,15.16,15.17,15.12,15.17,77600.0,11.3522,11.3597,11.3222,11.3597,77600.0
2009-03-27 14:50:00,15.17,15.17,15.1,15.14,77700.0,11.3597,11.3597,11.3073,11.3372,77700.0
2009-03-27 14:55:00,15.14,15.2,15.13,15.19,93900.0,11.3372,11.3822,11.3297,11.3747,93900.0
2009-03-27 15:00:00,15.19,15.27,15.19,15.22,236800.0,11.3747,11.4346,11.3747,11.3971,236800.0
2009-03-27 15:05:00,15.21,15.22,15.15,15.16,123000.0,11.3896,11.3971,11.3447,11.3522,123000.0
2009-03-27 15:10:00,15.17,15.21,15.17,15.2,142900.0,11.3597,11.3896,11.3597,11.3822,142900.0
2009-03-27 15:15:00,15.2,15.24,15.18,15.22,67900.0,11.3822,11.4121,11.3672,11.3971,67900.0
2009-03-27 15:20:00,15.22,15.22,15.17,15.19,51400.0,11.3971,11.3971,11.3597,11.3747,51400.0
2009-03-27 15:25:00,15.19,15.19,15.13,15.16,68400.0,11.3747,11.3747,11.3297,11.3522,68400.0
2009-03-27 15:30:00,15.16,15.19,15.12,15.12,76500.0,11.3522,11.3747,11.3222,11.3222,76500.0
2009-03-27 15:35:00,15.13,15.14,15.09,15.09,144600.0,11.3297,11.3372,11.2998,11.2998,144600.0
2009-03-27 15:40:00,15.1,15.19,15.08,15.17,171900.0,11.3073,11.3747,11.2923,11.3597,171900.0
2009-03-27 15:45:00,15.19,15.21,15.16,15.16,118400.0,11.3747,11.3896,11.3522,11.3522,118400.0
2009-03-27 15:50:00,15.18,15.21,15.15,15.15,110100.0,11.3672,11.3896,11.3447,11.3447,110100.0
2009-03-27 15:55:00,15.15,15.16,15.08,15.08,419700.0,11.3447,11.3522,11.2923,11.2923,419700.0
2009-03-30 09:30:00,14.78,14.89,14.7,14.78,74700.0,11.0676,11.15,11.0077,11.0676,74700.0
2009-03-30 09:35:00,14.78,14.79,14.62,14.72,63200.0,11.0676,11.0751,10.9478,11.0227,63200.0
2009-03-30 09:40:00,14.72,14.74,14.61,14.61,89800.0,11.0227,11.0377,10.9403,10.9403,89800.0
2009-03-30 09:45:00,14.62,14.79,14.6,14.7,97100.0,10.9478,11.0751,10.9329,11.0077,97100.0
2009-03-30 09:50:00,14.7,14.7,14.61,14.68,92700.0,11.0077,11.0077,10.9403,10.9928,92700.0
2009-03-30 09:55:00,14.68,14.75,14.66,14.74,57000.0,10.9928,11.0452,10.9778,11.0377,57000.0
2009-03-30 10:00:00,14.73,14.8,14.72,14.74,87600.0,11.0302,11.0826,11.0227,11.0377,87600.0
2009-03-30 10:05:00,14.73,14.75,14.7,14.74,42900.0,11.0302,11.0452,11.0077,11.0377,42900.0
2009-03-30 10:10:00,14.75,14.81,14.71,14.73,80100.0,11.0452,11.0901,11.0152,11.0302,80100.0
2009-03-30 10:15:00,14.73,14.73,14.65,14.69,54400.0,11.0302,11.0302,10.9703,11.0002,54400.0
2009-03-30 10:20:00,14.69,14.69,14.61,14.62,86000.0,11.0002,11.0002,10.9403,10.9478,86000.0
2009-03-30 10:25:00,14.62,14.68,14.59,14.66,88800.0,10.9478,10.9928,10.9254,10.9778,88800.0
2009-03-30 10:30:00,14.66,14.66,14.57,14.59,61000.0,10.9778,10.9778,10.9104,10.9254,61000.0
2009-03-30 10:35:00,14.57,14.61,14.55,14.56,61000.0,10.9104,10.9403,10.8954,10.9029,61000.0
2009-03-30 10:40:00,14.56,14.58,14.54,14.55,55500.0,10.9029,10.9179,10.8879,10.8954,55500.0
2009-03-30 10:45:00,14.56,14.61,14.51,14.61,108300.0,10.9029,10.9403,10.8655,10.9403,108300.0
2009-03-30 10:50:00,14.61,14.72,14.59,14.72,71300.0,10.9403,11.0227,10.9254,11.0227,71300.0
2009-03-30 10:55:00,14.72,14.72,14.67,14.69,26100.0,11.0227,11.0227,10.9853,11.0002,26100.0
2009-03-30 11:00:00,14.68,14.68,14.61,14.66,38900.0,10.9928,10.9928,10.9403,10.9778,38900.0
2009-03-30 11:05:00,14.66,14.69,14.62,14.67,127300.0,10.9778,11.0002,10.9478,10.9853,127300.0
2009-03-30 11:10:00,14.67,14.8,14.67,14.78,61300.0,10.9853,11.0826,10.9853,11.0676,61300.0
2009-03-30 11:15:00,14.78,14.8,14.74,14.76,33900.0,11.0676,11.0826,11.0377,11.0527,33900.0
2009-03-30 11:20:00,14.76,14.81,14.7,14.7,37900.0,11.0527,11.0901,11.0077,11.0077,37900.0
2009-03-30 11:25:00,14.7,14.73,14.66,14.67,47600.0,11.0077,11.0302,10.9778,10.9853,47600.0
2009-03-30 11:30:00,14.67,14.67,14.62,14.66,32600.0,10.9853,10.9853,10.9478,10.9778,32600.0
2009-03-30 11:35:00,14.66,14.72,14.65,14.69,26900.0,10.9778,11.0227,10.9703,11.0002,26900.0
2009-03-30 11:40:00,14.69,14.73,14.67,14.7,30900.0,11.0002,11.0302,10.9853,11.0077,30900.0
2009-03-30 11:45:00,14.7,14.73,14.7,14.72,11800.0,11.0077,11.0302,11.0077,11.0227,11800.0
2009-03-30 11:50:00,14.71,14.73,14.67,14.69,19800.0,11.0152,11.0302,10.9853,11.0002,19800.0
2009-03-30 11:55:00,14.69,14.71,14.66,14.71,25500.0,11.0002,11.0152,10.9778,11.0152,25500.0
2009-03-30 12:00:00,14.7,14.71,14.67,14.67,12700.0,11.0077,11.0152,10.9853,10.9853,12700.0
2009-03-30 12:05:00,14.67,14.68,14.64,14.64,15900.0,10.9853,10.9928,10.9628,10.9628,15900.0
2009-03-30 12:10:00,14.65,14.65,14.59,14.6,52200.0,10.9703,10.9703,10.9254,10.9329,52200.0
2009-03-30 12:15:00,14.6,14.67,14.6,14.67,40400.0,10.9329,10.9853,10.9329,10.9853,40400.0
2009-03-30 12:20:00,14.67,14.67,14.62,14.65,50100.0,10.9853,10.9853,10.9478,10.9703,50100.0
2009-03-30 12:25:00,14.64,14.66,14.62,14.65,61700.0,10.9628,10.9778,10.9478,10.9703,61700.0
2009-03-30 12:30:00,14.64,14.64,14.61,14.62,53400.0,10.9628,10.9628,10.9403,10.9478,53400.0
2009-03-30 12:35:00,14.63,14.68,14.61,14.66,32100.0,10.9553,10.9928,10.9403,10.9778,32100.0
2009-03-30 12:40:00,14.67,14.68,14.66,14.67,18300.0,10.9853,10.9928,10.9778,10.9853,18300.0
2009-03-30 12:45:00,14.66,14.68,14.65,14.65,17200.0,10.9778,10.9928,10.9703,10.9703,17200.0
2009-03-30 12:50:00,14.65,14.65,14.6,14.6,61600.0,10.9703,10.9703,10.9329,10.9329,61600.0
2009-03-30 12:55:00,14.61,14.62,14.57,14.57,43500.0,10.9403,10.9478,10.9104,10.9104,43500.0
2009-03-30 13:00:00,14.57,14.59,14.55,14.55,27200.0,10.9104,10.9254,10.8954,10.8954,27200.0
2009-03-30 13:05:00,14.55,14.55,14.52,14.54,14500.0,10.8954,10.8954,10.8729,10.8879,14500.0
2009-03-30 13:10:00,14.53,14.56,14.52,14.55,29900.0,10.8804,10.9029,10.8729,10.8954,29900.0
2009-03-30 13:15:00,14.56,14.58,14.54,14.54,35100.0,10.9029,10.9179,10.8879,10.8879,35100.0
2009-03-30 13:20:00,14.53,14.58,14.5,14.58,213100.0,10.8804,10.9179,10.858,10.9179,213100.0
2009-03-30 13:25:00,14.57,14.58,14.52,14.53,143600.0,10.9104,10.9179,10.8729,10.8804,143600.0
2009-03-30 13:30:00,14.53,14.57,14.5,14.51,181600.0,10.8804,10.9104,10.858,10.8655,181600.0
2009-03-30 13:35:00,14.51,14.52,14.49,14.49,37600.0,10.8655,10.8729,10.8505,10.8505,37600.0
2009-03-30 13:40:00,14.49,14.53,14.49,14.51,45400.0,10.8505,10.8804,10.8505,10.8655,45400.0
2009-03-30 13:45:00,14.51,14.52,14.43,14.47,126100.0,10.8655,10.8729,10.8056,10.8355,126100.0
2009-03-30 13:50:00,14.47,14.49,14.46,14.46,67600.0,10.8355,10.8505,10.828,10.828,67600.0
2009-03-30 13:55:00,14.47,14.48,14.45,14.46,54800.0,10.8355,10.843,10.8205,10.828,54800.0
2009-03-30 14:00:00,14.45,14.52,14.44,14.51,101600.0,10.8205,10.8729,10.813,10.8655,101600.0
2009-03-30 14:05:00,14.52,14.57,14.51,14.56,59500.0,10.8729,10.9104,10.8655,10.9029,59500.0
2009-03-30 14:10:00,14.56,14.63,14.55,14.63,66600.0,10.9029,10.9553,10.8954,10.9553,66600.0
2009-03-30 14:15:00,14.62,14.62,14.58,14.62,53700.0,10.9478,10.9478,10.9179,10.9478,53700.0
2009-03-30 14:20:00,14.61,14.62,14.59,14.61,28500.0,10.9403,10.9478,10.9254,10.9403,28500.0
2009-03-30 14:25:00,14.61,14.61,14.54,14.55,41100.0,10.9403,10.9403,10.8879,10.8954,41100.0
2009-03-30 14:30:00,14.55,14.57,14.52,14.56,31200.0,10.8954,10.9104,10.8729,10.9029,31200.0
2009-03-30 14:35:00,14.56,14.59,14.54,14.54,38700.0,10.9029,10.9254,10.8879,10.8879,38700.0
2009-03-30 14:40:00,14.55,14.55,14.47,14.49,80500.0,10.8954,10.8954,10.8355,10.8505,80500.0
2009-03-30 14:45:00,14.49,14.49,14.44,14.45,197400.0,10.8505,10.8505,10.813,10.8205,197400.0
2009-03-30 14:50:00,14.46,14.51,14.44,14.51,139800.0,10.828,10.8655,10.813,10.8655,139800.0
2009-03-30 14:55:00,14.5,14.51,14.43,14.44,69300.0,10.858,10.8655,10.8056,10.813,69300.0
2009-03-30 15:00:00,14.44,14.48,14.43,14.47,32800.0,10.813,10.843,10.8056,10.8355,32800.0
2009-03-30 15:05:00,14.47,14.55,14.46,14.54,103300.0,10.8355,10.8954,10.828,10.8879,103300.0
2009-03-30 15:10:00,14.54,14.58,14.53,14.56,151500.0,10.8879,10.9179,10.8804,10.9029,151500.0
2009-03-30 15:15:00,14.56,14.6,14.53,14.55,76600.0,10.9029,10.9329,10.8804,10.8954,76600.0
2009-03-30 15:20:00,14.55,14.61,14.55,14.6,102200.0,10.8954,10.9403,10.8954,10.9329,102200.0
2009-03-30 15:25:00,14.6,14.6,14.54,14.56,67800.0,10.9329,10.9329,10.8879,10.9029,67800.0
2009-03-30 15:30:00,14.55,14.62,14.55,14.59,122800.0,10.8954,10.9478,10.8954,10.9254,122800.0
2009-03-30 15:35:00,14.6,14.64,14.56,14.57,115600.0,10.9329,10.9628,10.9029,10.9104,115600.0
2009-03-30 15:40:00,14.56,14.61,14.51,14.61,159200.0,10.9029,10.9403,10.8655,10.9403,159200.0
2009-03-30 15:45:00,14.61,14.63,14.58,14.59,175000.0,10.9403,10.9553,10.9179,10.9254,175000.0
2009-03-30 15:50:00,14.59,14.66,14.58,14.65,159300.0,10.9254,10.9778,10.9179,10.9703,159300.0
2009-03-30 15:55:00,14.64,14.71,14.64,14.68,611200.0,10.9628,11.0152,10.9628,10.9928,611200.0
2009-03-31 09:30:00,14.7,14.83,14.68,14.78,64600.0,11.0077,11.1051,10.9928,11.0676,64600.0
2009-03-31 09:35:00,14.77,14.87,14.77,14.87,36900.0,11.0602,11.135,11.0602,11.135,36900.0
2009-03-31 09:40:00,14.85,14.87,14.71,14.75,52700.0,11.1201,11.135,11.0152,11.0452,52700.0
2009-03-31 09:45:00,14.76,14.83,14.74,14.81,23600.0,11.0527,11.1051,11.0377,11.0901,23600.0
2009-03-31 09:50:00,14.82,14.82,14.71,14.73,37300.0,11.0976,11.0976,11.0152,11.0302,37300.0
2009-03-31 09:55:00,14.74,14.77,14.69,14.71,51400.0,11.0377,11.0602,11.0002,11.0152,51400.0
2009-03-31 10:00:00,14.7,14.77,14.65,14.77,71800.0,11.0077,11.0602,10.9703,11.0602,71800.0
2009-03-31 10:05:00,14.76,14.83,14.74,14.81,69400.0,11.0527,11.1051,11.0377,11.0901,69400.0
2009-03-31 10:10:00,14.81,14.81,14.71,14.73,90200.0,11.0901,11.0901,11.0152,11.0302,90200.0
2009-03-31 10:15:00,14.74,14.79,14.73,14.78,64000.0,11.0377,11.0751,11.0302,11.0676,64000.0
2009-03-31 10:20:00,14.76,14.87,14.76,14.86,57900.0,11.0527,11.135,11.0527,11.1276,57900.0
2009-03-31 10:25:00,14.86,14.93,14.84,14.93,83000.0,11.1276,11.18,11.1126,11.18,83000.0
2009-03-31 10:30:00,14.93,14.98,14.93,14.93,51600.0,11.18,11.2174,11.18,11.18,51600.0
2009-03-31 10:35:00,14.93,14.99,14.93,14.98,92300.0,11.18,11.2249,11.18,11.2174,92300.0
2009-03-31 10:40:00,14.96,15.0,14.96,14.99,69700.0,11.2024,11.2324,11.2024,11.2249,69700.0
2009-03-31 10:45:00,15.0,15.03,14.97,14.97,105700.0,11.2324,11.2549,11.2099,11.2099,105700.0
2009-03-31 10:50:00,14.97,14.99,14.92,14.96,115300.0,11.2099,11.2249,11.1725,11.2024,115300.0
2009-03-31 10:55:00,14.95,14.98,14.93,14.97,158100.0,11.1949,11.2174,11.18,11.2099,158100.0
2009-03-31 11:00:00,14.97,14.97,14.94,14.95,45800.0,11.2099,11.2099,11.1875,11.1949,45800.0
2009-03-31 11:05:00,14.95,15.02,14.95,15.02,59500.0,11.1949,11.2474,11.1949,11.2474,59500.0
2009-03-31 11:10:00,15.01,15.02,14.95,14.97,31500.0,11.2399,11.2474,11.1949,11.2099,31500.0
2009-03-31 11:15:00,14.96,14.99,14.95,14.97,18800.0,11.2024,11.2249,11.1949,11.2099,18800.0
2009-03-31 11:20:00,14.97,14.99,14.92,14.94,42200.0,11.2099,11.2249,11.1725,11.1875,42200.0
2009-03-31 11:25:00,14.95,14.98,14.93,14.96,36300.0,11.1949,11.2174,11.18,11.2024,36300.0
2009-03-31 11:30:00,14.96,15.0,14.94,14.99,51900.0,11.2024,11.2324,11.1875,11.2249,51900.0
2009-03-31 11:35:00,15.0,15.01,14.95,14.95,49900.0,11.2324,11.2399,11.1949,11.1949,49900.0
2009-03-31 11:40:00,14.96,14.99,14.94,14.99,23200.0,11.2024,11.2249,11.1875,11.2249,23200.0
2009-03-31 11:45:00,14.99,15.03,14.99,15.02,47000.0,11.2249,11.2549,11.2249,11.2474,47000.0
2009-03-31 11:50:00,15.02,15.03,15.0,15.01,107000.0,11.2474,11.2549,11.2324,11.2399,107000.0
2009-03-31 11:55:00,15.01,15.02,14.96,14.99,36300.0,11.2399,11.2474,11.2024,11.2249,36300.0
2009-03-31 12:00:00,14.99,15.0,14.95,14.97,44600.0,11.2249,11.2324,11.1949,11.2099,44600.0
2009-03-31 12:05:00,14.97,14.98,14.94,14.95,31300.0,11.2099,11.2174,11.1875,11.1949,31300.0
2009-03-31 12:10:00,14.94,14.96,14.94,14.96,15200.0,11.1875,11.2024,11.1875,11.2024,15200.0
2009-03-31 12:15:00,14.96,14.98,14.94,14.94,11900.0,11.2024,11.2174,11.1875,11.1875,11900.0
2009-03-31 12:20:00,14.94,14.94,14.86,14.86,58300.0,11.1875,11.1875,11.1276,11.1276,58300.0
2009-03-31 12:25:00,14.87,14.89,14.86,14.87,19400.0,11.135,11.15,11.1276,11.135,19400.0
2009-03-31 12:30:00,14.87,14.89,14.86,14.86,23900.0,11.135,11.15,11.1276,11.1276,23900.0
2009-03-31 12:35:00,14.86,14.89,14.86,14.88,15400.0,11.1276,11.15,11.1276,11.1425,15400.0
2009-03-31 12:40:00,14.88,14.94,14.88,14.93,32400.0,11.1425,11.1875,11.1425,11.18,32400.0
2009-03-31 12:45:00,14.94,14.94,14.91,14.92,9200.0,11.1875,11.1875,11.165,11.1725,9200.0
2009-03-31 12:50:00,14.93,15.0,14.93,14.99,50800.0,11.18,11.2324,11.18,11.2249,50800.0
2009-03-31 12:55:00,15.0,15.0,14.98,14.99,29800.0,11.2324,11.2324,11.2174,11.2249,29800.0
2009-03-31 13:00:00,14.99,15.02,14.99,15.02,44600.0,11.2249,11.2474,11.2249,11.2474,44600.0
2009-03-31 13:05:00,15.02,15.04,15.02,15.03,16600.0,11.2474,11.2623,11.2474,11.2549,16600.0
2009-03-31 13:10:00,15.04,15.06,15.02,15.02,29000.0,11.2623,11.2773,11.2474,11.2474,29000.0
2009-03-31 13:15:00,15.01,15.01,14.99,15.0,19400.0,11.2399,11.2399,11.2249,11.2324,19400.0
2009-03-31 13:20:00,14.99,15.01,14.99,15.0,17300.0,11.2249,11.2399,11.2249,11.2324,17300.0
2009-03-31 13:25:00,15.01,15.01,14.98,14.99,12300.0,11.2399,11.2399,11.2174,11.2249,12300.0
2009-03-31 13:30:00,14.99,15.04,14.99,15.03,29100.0,11.2249,11.2623,11.2249,11.2549,29100.0
2009-03-31 13:35:00,15.04,15.04,15.0,15.02,25500.0,11.2623,11.2623,11.2324,11.2474,25500.0
2009-03-31 13:40:00,15.02,15.02,14.99,14.99,12900.0,11.2474,11.2474,11.2249,11.2249,12900.0
2009-03-31 13:45:00,14.99,15.01,14.96,14.98,50400.0,11.2249,11.2399,11.2024,11.2174,50400.0
2009-03-31 13:50:00,14.98,14.98,14.93,14.94,40600.0,11.2174,11.2174,11.18,11.1875,40600.0
2009-03-31 13:55:00,14.93,15.0,14.92,15.0,34600.0,11.18,11.2324,11.1725,11.2324,34600.0
2009-03-31 14:00:00,15.0,15.01,14.98,15.0,39100.0,11.2324,11.2399,11.2174,11.2324,39100.0
2009-03-31 14:05:00,15.0,15.01,14.98,15.0,35100.0,11.2324,11.2399,11.2174,11.2324,35100.0
2009-03-31 14:10:00,15.0,15.04,15.0,15.03,39300.0,11.2324,11.2623,11.2324,11.2549,39300.0
2009-03-31 14:15:00,15.03,15.04,15.02,15.04,21200.0,11.2549,11.2623,11.2474,11.2623,21200.0
2009-03-31 14:20:00,15.04,15.04,14.98,15.02,36200.0,11.2623,11.2623,11.2174,11.2474,36200.0
2009-03-31 14:25:00,15.02,15.02,14.98,15.01,34100.0,11.2474,11.2474,11.2174,11.2399,34100.0
2009-03-31 14:30:00,15.01,15.02,15.0,15.01,37300.0,11.2399,11.2474,11.2324,11.2399,37300.0
2009-03-31 14:35:00,15.02,15.11,15.01,15.1,111700.0,11.2474,11.3148,11.2399,11.3073,111700.0
2009-03-31 14:40:00,15.09,15.14,15.08,15.13,78900.0,11.2998,11.3372,11.2923,11.3297,78900.0
2009-03-31 14:45:00,15.13,15.14,15.11,15.12,25500.0,11.3297,11.3372,11.3148,11.3222,25500.0
2009-03-31 14:50:00,15.12,15.16,15.12,15.14,44800.0,11.3222,11.3522,11.3222,11.3372,44800.0
2009-03-31 14:55:00,15.14,15.14,15.06,15.07,51300.0,11.3372,11.3372,11.2773,11.2848,51300.0
2009-03-31 15:00:00,15.07,15.07,15.01,15.02,124600.0,11.2848,11.2848,11.2399,11.2474,124600.0
2009-03-31 15:05:00,15.02,15.03,14.99,15.02,51100.0,11.2474,11.2549,11.2249,11.2474,51100.0
2009-03-31 15:10:00,15.01,15.02,14.98,15.0,41000.0,11.2399,11.2474,11.2174,11.2324,41000.0
2009-03-31 15:15:00,14.99,15.03,14.98,15.03,100900.0,11.2249,11.2549,11.2174,11.2549,100900.0
2009-03-31 15:20:00,15.02,15.04,15.0,15.04,98500.0,11.2474,11.2623,11.2324,11.2623,98500.0
2009-03-31 15:25:00,15.04,15.06,15.04,15.05,207900.0,11.2623,11.2773,11.2623,11.2698,207900.0
2009-03-31 15:30:00,15.05,15.05,14.89,14.89,279100.0,11.2698,11.2698,11.15,11.15,279100.0
2009-03-31 15:35:00,14.89,14.9,14.82,14.88,226200.0,11.15,11.1575,11.0976,11.1425,226200.0
2009-03-31 15:40:00,14.87,14.89,14.76,14.76,241000.0,11.135,11.15,11.0527,11.0527,241000.0
2009-03-31 15:45:00,14.76,14.8,14.7,14.74,290300.0,11.0527,11.0826,11.0077,11.0377,290300.0
2009-03-31 15:50:00,14.74,14.83,14.74,14.81,517500.0,11.0377,11.1051,11.0377,11.0901,517500.0
2009-03-31 15:55:00,14.81,14.85,14.77,14.83,493200.0,11.0901,11.1201,11.0602,11.1051,493200.0
2009-04-01 09:30:00,14.57,14.67,14.3,14.32,150200.0,10.9104,10.9853,10.7082,10.7232,150200.0
2009-04-01 09:35:00,14.32,14.36,14.25,14.35,164400.0,10.7232,10.7531,10.6708,10.7456,164400.0
2009-04-01 09:40:00,14.33,14.42,14.29,14.31,86800.0,10.7307,10.7981,10.7007,10.7157,86800.0
2009-04-01 09:45:00,14.32,14.44,14.32,14.39,85000.0,10.7232,10.813,10.7232,10.7756,85000.0
2009-04-01 09:50:00,14.39,14.43,14.35,14.43,79900.0,10.7756,10.8056,10.7456,10.8056,79900.0
2009-04-01 09:55:00,14.43,14.56,14.42,14.54,74300.0,10.8056,10.9029,10.7981,10.8879,74300.0
2009-04-01 10:00:00,14.55,14.67,14.54,14.63,130500.0,10.8954,10.9853,10.8879,10.9553,130500.0
2009-04-01 10:05:00,14.64,14.66,14.57,14.59,110600.0,10.9628,10.9778,10.9104,10.9254,110600.0
2009-04-01 10:10:00,14.6,14.74,14.59,14.72,68200.0,10.9329,11.0377,10.9254,11.0227,68200.0
2009-04-01 10:15:00,14.72,14.82,14.71,14.79,126500.0,11.0227,11.0976,11.0152,11.0751,126500.0
2009-04-01 10:20:00,14.78,15.02,14.78,14.93,304300.0,11.0676,11.2474,11.0676,11.18,304300.0
2009-04-01 10:25:00,14.92,14.92,14.79,14.83,61900.0,11.1725,11.1725,11.0751,11.1051,61900.0
2009-04-01 10:30:00,14.82,14.82,14.75,14.76,80700.0,11.0976,11.0976,11.0452,11.0527,80700.0
2009-04-01 10:35:00,14.76,14.93,14.76,14.93,42300.0,11.0527,11.18,11.0527,11.18,42300.0
2009-04-01 10:40:00,14.93,15.04,14.9,15.01,183400.0,11.18,11.2623,11.1575,11.2399,183400.0
2009-04-01 10:45:00,15.01,15.06,14.97,14.97,46700.0,11.2399,11.2773,11.2099,11.2099,46700.0
2009-04-01 10:50:00,14.97,15.03,14.97,14.98,61200.0,11.2099,11.2549,11.2099,11.2174,61200.0
2009-04-01 10:55:00,14.99,15.05,14.96,14.96,78000.0,11.2249,11.2698,11.2024,11.2024,78000.0
2009-04-01 11:00:00,14.97,14.98,14.88,14.89,93300.0,11.2099,11.2174,11.1425,11.15,93300.0
2009-04-01 11:05:00,14.88,14.93,14.86,14.9,103300.0,11.1425,11.18,11.1276,11.1575,103300.0
2009-04-01 11:10:00,14.9,14.95,14.89,14.9,61700.0,11.1575,11.1949,11.15,11.1575,61700.0
2009-04-01 11:15:00,14.9,14.99,14.9,14.97,81300.0,11.1575,11.2249,11.1575,11.2099,81300.0
2009-04-01 11:20:00,14.97,15.0,14.95,14.96,37900.0,11.2099,11.2324,11.1949,11.2024,37900.0
2009-04-01 11:25:00,14.95,15.06,14.94,15.05,66300.0,11.1949,11.2773,11.1875,11.2698,66300.0
2009-04-01 11:30:00,15.07,15.11,15.05,15.06,90100.0,11.2848,11.3148,11.2698,11.2773,90100.0
2009-04-01 11:35:00,15.06,15.18,15.06,15.17,119200.0,11.2773,11.3672,11.2773,11.3597,119200.0
2009-04-01 11:40:00,15.18,15.24,15.16,15.24,109900.0,11.3672,11.4121,11.3522,11.4121,109900.0
2009-04-01 11:45:00,15.24,15.26,15.19,15.19,158300.0,11.4121,11.4271,11.3747,11.3747,158300.0
2009-04-01 11:50:00,15.19,15.22,15.12,15.2,106300.0,11.3747,11.3971,11.3222,11.3822,106300.0
2009-04-01 11:55:00,15.21,15.28,15.21,15.26,38300.0,11.3896,11.4421,11.3896,11.4271,38300.0
2009-04-01 12:00:00,15.26,15.28,15.19,15.2,46500.0,11.4271,11.4421,11.3747,11.3822,46500.0
2009-04-01 12:05:00,15.2,15.24,15.2,15.24,33700.0,11.3822,11.4121,11.3822,11.4121,33700.0
2009-04-01 12:10:00,15.24,15.25,15.23,15.25,21600.0,11.4121,11.4196,11.4046,11.4196,21600.0
2009-04-01 12:15:00,15.25,15.26,15.22,15.22,21900.0,11.4196,11.4271,11.3971,11.3971,21900.0
2009-04-01 12:20:00,15.22,15.22,15.2,15.2,17700.0,11.3971,11.3971,11.3822,11.3822,17700.0
2009-04-01 12:25:00,15.21,15.23,15.21,15.23,27700.0,11.3896,11.4046,11.3896,11.4046,27700.0
2009-04-01 12:30:00,15.23,15.24,15.21,15.22,28600.0,11.4046,11.4121,11.3896,11.3971,28600.0
2009-04-01 12:35:00,15.22,15.22,15.17,15.19,82700.0,11.3971,11.3971,11.3597,11.3747,82700.0
2009-04-01 12:40:00,15.2,15.21,15.19,15.2,72800.0,11.3822,11.3896,11.3747,11.3822,72800.0
2009-04-01 12:45:00,15.2,15.23,15.19,15.23,35900.0,11.3822,11.4046,11.3747,11.4046,35900.0
2009-04-01 12:50:00,15.22,15.26,15.2,15.26,160000.0,11.3971,11.4271,11.3822,11.4271,160000.0
2009-04-01 12:55:00,15.25,15.26,15.22,15.23,145500.0,11.4196,11.4271,11.3971,11.4046,145500.0
2009-04-01 13:00:00,15.23,15.31,15.21,15.29,76800.0,11.4046,11.4645,11.3896,11.4495,76800.0
2009-04-01 13:05:00,15.29,15.31,15.24,15.25,91100.0,11.4495,11.4645,11.4121,11.4196,91100.0
2009-04-01 13:10:00,15.25,15.26,15.2,15.24,50800.0,11.4196,11.4271,11.3822,11.4121,50800.0
2009-04-01 13:15:00,15.23,15.26,15.23,15.24,15600.0,11.4046,11.4271,11.4046,11.4121,15600.0
2009-04-01 13:20:00,15.24,15.26,15.22,15.24,21800.0,11.4121,11.4271,11.3971,11.4121,21800.0
2009-04-01 13:25:00,15.24,15.24,15.23,15.24,7400.0,11.4121,11.4121,11.4046,11.4121,7400.0
2009-04-01 13:30:00,15.23,15.26,15.2,15.25,92700.0,11.4046,11.4271,11.3822,11.4196,92700.0
2009-04-01 13:35:00,15.24,15.28,15.2,15.25,101600.0,11.4121,11.4421,11.3822,11.4196,101600.0
2009-04-01 13:40:00,15.24,15.26,15.22,15.23,31300.0,11.4121,11.4271,11.3971,11.4046,31300.0
2009-04-01 13:45:00,15.24,15.25,15.21,15.23,100700.0,11.4121,11.4196,11.3896,11.4046,100700.0
2009-04-01 13:50:00,15.23,15.33,15.23,15.29,66800.0,11.4046,11.4795,11.4046,11.4495,66800.0
2009-04-01 13:55:00,15.29,15.31,15.26,15.26,29500.0,11.4495,11.4645,11.4271,11.4271,29500.0
2009-04-01 14:00:00,15.26,15.33,15.26,15.33,35300.0,11.4271,11.4795,11.4271,11.4795,35300.0
2009-04-01 14:05:00,15.33,15.4,15.33,15.37,59800.0,11.4795,11.5319,11.4795,11.5095,59800.0
2009-04-01 14:10:00,15.36,15.36,15.33,15.34,16800.0,11.502,11.502,11.4795,11.487,16800.0
2009-04-01 14:15:00,15.34,15.41,15.34,15.39,100900.0,11.487,11.5394,11.487,11.5244,100900.0
2009-04-01 14:20:00,15.4,15.42,15.36,15.36,133000.0,11.5319,11.5469,11.502,11.502,133000.0
2009-04-01 14:25:00,15.36,15.39,15.36,15.38,97900.0,11.502,11.5244,11.502,11.5169,97900.0
2009-04-01 14:30:00,15.38,15.38,15.35,15.38,53700.0,11.5169,11.5169,11.4945,11.5169,53700.0
2009-04-01 14:35:00,15.38,15.38,15.36,15.36,29200.0,11.5169,11.5169,11.502,11.502,29200.0
2009-04-01 14:40:00,15.35,15.36,15.27,15.27,57700.0,11.4945,11.502,11.4346,11.4346,57700.0
2009-04-01 14:45:00,15.27,15.32,15.26,15.31,34600.0,11.4346,11.472,11.4271,11.4645,34600.0
2009-04-01 14:50:00,15.31,15.36,15.3,15.36,40700.0,11.4645,11.502,11.457,11.502,40700.0
2009-04-01 14:55:00,15.35,15.35,15.3,15.31,64700.0,11.4945,11.4945,11.457,11.4645,64700.0
2009-04-01 15:00:00,15.32,15.32,15.21,15.23,180700.0,11.472,11.472,11.3896,11.4046,180700.0
2009-04-01 15:05:00,15.24,15.27,15.21,15.23,162100.0,11.4121,11.4346,11.3896,11.4046,162100.0
2009-04-01 15:10:00,15.22,15.24,15.19,15.19,129600.0,11.3971,11.4121,11.3747,11.3747,129600.0
2009-04-01 15:15:00,15.19,15.24,15.15,15.21,116400.0,11.3747,11.4121,11.3447,11.3896,116400.0
2009-04-01 15:20:00,15.21,15.27,15.2,15.22,118300.0,11.3896,11.4346,11.3822,11.3971,118300.0
2009-04-01 15:25:00,15.23,15.29,15.23,15.29,118000.0,11.4046,11.4495,11.4046,11.4495,118000.0
2009-04-01 15:30:00,15.28,15.41,15.27,15.4,410900.0,11.4421,11.5394,11.4346,11.5319,410900.0
2009-04-01 15:35:00,15.4,15.46,15.38,15.42,373900.0,11.5319,11.5768,11.5169,11.5469,373900.0
2009-04-01 15:40:00,15.42,15.45,15.37,15.4,170900.0,11.5469,11.5694,11.5095,11.5319,170900.0
2009-04-01 15:45:00,15.39,15.48,15.39,15.42,375700.0,11.5244,11.5918,11.5244,11.5469,375700.0
2009-04-01 15:50:00,15.42,15.44,15.38,15.39,199600.0,11.5469,11.5619,11.5169,11.5244,199600.0
2009-04-01 15:55:00,15.39,15.41,15.34,15.4,392900.0,11.5244,11.5394,11.487,11.5319,392900.0
2009-04-02 09:30:00,15.7,15.7,15.55,15.66,130500.0,11.7566,11.7566,11.6442,11.7266,130500.0
2009-04-02 09:35:00,15.66,15.9,15.59,15.9,291800.0,11.7266,11.9063,11.6742,11.9063,291800.0
2009-04-02 09:40:00,15.9,16.0,15.83,15.88,313600.0,11.9063,11.9812,11.8539,11.8914,313600.0
2009-04-02 09:45:00,15.88,15.91,15.83,15.86,234800.0,11.8914,11.9138,11.8539,11.8764,234800.0
2009-04-02 09:50:00,15.86,15.95,15.83,15.93,147500.0,11.8764,11.9438,11.8539,11.9288,147500.0
2009-04-02 09:55:00,15.93,15.96,15.9,15.96,145800.0,11.9288,11.9513,11.9063,11.9513,145800.0
2009-04-02 10:00:00,15.96,16.0,15.86,15.89,259700.0,11.9513,11.9812,11.8764,11.8988,259700.0
2009-04-02 10:05:00,15.88,15.94,15.88,15.92,68800.0,11.8914,11.9363,11.8914,11.9213,68800.0
2009-04-02 10:10:00,15.92,16.0,15.81,15.85,121600.0,11.9213,11.9812,11.8389,11.8689,121600.0
2009-04-02 10:15:00,15.85,15.94,15.78,15.91,148900.0,11.8689,11.9363,11.8165,11.9138,148900.0
2009-04-02 10:20:00,15.91,15.92,15.81,15.85,228200.0,11.9138,11.9213,11.8389,11.8689,228200.0
2009-04-02 10:25:00,15.86,15.86,15.75,15.75,93000.0,11.8764,11.8764,11.794,11.794,93000.0
2009-04-02 10:30:00,15.75,15.76,15.64,15.71,158700.0,11.794,11.8015,11.7116,11.7641,158700.0
2009-04-02 10:35:00,15.71,15.78,15.71,15.77,167500.0,11.7641,11.8165,11.7641,11.809,167500.0
2009-04-02 10:40:00,15.76,15.9,15.74,15.89,214200.0,11.8015,11.9063,11.7865,11.8988,214200.0
2009-04-02 10:45:00,15.89,15.96,15.86,15.88,240100.0,11.8988,11.9513,11.8764,11.8914,240100.0
2009-04-02 10:50:00,15.88,15.9,15.87,15.89,55700.0,11.8914,11.9063,11.8839,11.8988,55700.0
2009-04-02 10:55:00,15.88,15.9,15.84,15.9,42800.0,11.8914,11.9063,11.8614,11.9063,42800.0
2009-04-02 11:00:00,15.9,15.95,15.89,15.93,146900.0,11.9063,11.9438,11.8988,11.9288,146900.0
2009-04-02 11:05:00,15.94,15.98,15.92,15.97,60300.0,11.9363,11.9662,11.9213,11.9587,60300.0
2009-04-02 11:10:00,15.97,16.01,15.96,16.0,158600.0,11.9587,11.9887,11.9513,11.9812,158600.0
2009-04-02 11:15:00,16.0,16.0,15.97,15.98,53200.0,11.9812,11.9812,11.9587,11.9662,53200.0
2009-04-02 11:20:00,15.98,16.0,15.94,15.95,135900.0,11.9662,11.9812,11.9363,11.9438,135900.0
2009-04-02 11:25:00,15.95,15.97,15.94,15.95,71300.0,11.9438,11.9587,11.9363,11.9438,71300.0
2009-04-02 11:30:00,15.96,15.96,15.88,15.89,126800.0,11.9513,11.9513,11.8914,11.8988,126800.0
2009-04-02 11:35:00,15.89,15.92,15.87,15.92,63300.0,11.8988,11.9213,11.8839,11.9213,63300.0
2009-04-02 11:40:00,15.92,15.95,15.91,15.93,105300.0,11.9213,11.9438,11.9138,11.9288,105300.0
2009-04-02 11:45:00,15.94,15.98,15.93,15.96,81600.0,11.9363,11.9662,11.9288,11.9513,81600.0
2009-04-02 11:50:00,15.97,15.98,15.92,15.93,34800.0,11.9587,11.9662,11.9213,11.9288,34800.0
2009-04-02 11:55:00,15.94,15.96,15.92,15.92,60300.0,11.9363,11.9513,11.9213,11.9213,60300.0
2009-04-02 12:00:00,15.92,15.95,15.9,15.93,67400.0,11.9213,11.9438,11.9063,11.9288,67400.0
2009-04-02 12:05:00,15.93,15.93,15.89,15.9,75700.0,11.9288,11.9288,11.8988,11.9063,75700.0
2009-04-02 12:10:00,15.89,15.93,15.89,15.93,103600.0,11.8988,11.9288,11.8988,11.9288,103600.0
2009-04-02 12:15:00,15.93,15.99,15.92,15.99,69400.0,11.9288,11.9737,11.9213,11.9737,69400.0
2009-04-02 12:20:00,15.99,16.0,15.97,15.98,74700.0,11.9737,11.9812,11.9587,11.9662,74700.0
2009-04-02 12:25:00,15.99,16.0,15.98,16.0,43000.0,11.9737,11.9812,11.9662,11.9812,43000.0
2009-04-02 12:30:00,16.0,16.0,15.98,16.0,61300.0,11.9812,11.9812,11.9662,11.9812,61300.0
2009-04-02 12:35:00,16.0,16.0,15.97,15.98,48600.0,11.9812,11.9812,11.9587,11.9662,48600.0
2009-04-02 12:40:00,15.98,16.0,15.97,16.0,169300.0,11.9662,11.9812,11.9587,11.9812,169300.0
2009-04-02 12:45:00,16.0,16.02,15.98,15.99,164000.0,11.9812,11.9962,11.9662,11.9737,164000.0
2009-04-02 12:50:00,15.99,15.99,15.94,15.98,124900.0,11.9737,11.9737,11.9363,11.9662,124900.0
2009-04-02 12:55:00,15.98,15.98,15.93,15.94,57000.0,11.9662,11.9662,11.9288,11.9363,57000.0
2009-04-02 13:00:00,15.93,15.97,15.93,15.94,89700.0,11.9288,11.9587,11.9288,11.9363,89700.0
2009-04-02 13:05:00,15.95,15.97,15.91,15.97,106300.0,11.9438,11.9587,11.9138,11.9587,106300.0
2009-04-02 13:10:00,15.96,16.0,15.96,15.99,109400.0,11.9513,11.9812,11.9513,11.9737,109400.0
2009-04-02 13:15:00,16.0,16.03,15.99,16.02,91700.0,11.9812,12.0037,11.9737,11.9962,91700.0
2009-04-02 13:20:00,16.01,16.01,15.95,15.97,69000.0,11.9887,11.9887,11.9438,11.9587,69000.0
2009-04-02 13:25:00,15.97,15.97,15.95,15.96,39500.0,11.9587,11.9587,11.9438,11.9513,39500.0
2009-04-02 13:30:00,15.96,16.0,15.94,15.98,105700.0,11.9513,11.9812,11.9363,11.9662,105700.0
2009-04-02 13:35:00,15.99,15.99,15.92,15.93,157600.0,11.9737,11.9737,11.9213,11.9288,157600.0
2009-04-02 13:40:00,15.93,15.97,15.88,15.89,72000.0,11.9288,11.9587,11.8914,11.8988,72000.0
2009-04-02 13:45:00,15.89,15.93,15.88,15.91,58700.0,11.8988,11.9288,11.8914,11.9138,58700.0
2009-04-02 13:50:00,15.91,15.95,15.9,15.95,24300.0,11.9138,11.9438,11.9063,11.9438,24300.0
2009-04-02 13:55:00,15.94,15.96,15.85,15.93,162700.0,11.9363,11.9513,11.8689,11.9288,162700.0
2009-04-02 14:00:00,15.94,15.94,15.91,15.93,48700.0,11.9363,11.9363,11.9138,11.9288,48700.0
2009-04-02 14:05:00,15.94,15.96,15.89,15.91,59400.0,11.9363,11.9513,11.8988,11.9138,59400.0
2009-04-02 14:10:00,15.91,15.95,15.91,15.93,22500.0,11.9138,11.9438,11.9138,11.9288,22500.0
2009-04-02 14:15:00,15.94,15.95,15.91,15.94,38000.0,11.9363,11.9438,11.9138,11.9363,38000.0
2009-04-02 14:20:00,15.93,15.96,15.92,15.93,36900.0,11.9288,11.9513,11.9213,11.9288,36900.0
2009-04-02 14:25:00,15.93,16.0,15.93,15.98,39400.0,11.9288,11.9812,11.9288,11.9662,39400.0
2009-04-02 14:30:00,15.99,16.0,15.98,15.98,32000.0,11.9737,11.9812,11.9662,11.9662,32000.0
2009-04-02 14:35:00,15.98,16.02,15.97,16.01,84100.0,11.9662,11.9962,11.9587,11.9887,84100.0
2009-04-02 14:40:00,16.01,16.01,15.99,15.99,67800.0,11.9887,11.9887,11.9737,11.9737,67800.0
2009-04-02 14:45:00,16.0,16.01,15.98,15.99,76900.0,11.9812,11.9887,11.9662,11.9737,76900.0
2009-04-02 14:50:00,15.99,16.0,15.91,15.91,43800.0,11.9737,11.9812,11.9138,11.9138,43800.0
2009-04-02 14:55:00,15.91,15.99,15.9,15.96,108800.0,11.9138,11.9737,11.9063,11.9513,108800.0
2009-04-02 15:00:00,15.97,16.0,15.96,15.99,50100.0,11.9587,11.9812,11.9513,11.9737,50100.0
2009-04-02 15:05:00,15.98,15.98,15.87,15.9,276400.0,11.9662,11.9662,11.8839,11.9063,276400.0
2009-04-02 15:10:00,15.9,15.91,15.86,15.88,115300.0,11.9063,11.9138,11.8764,11.8914,115300.0
2009-04-02 15:15:00,15.88,15.93,15.84,15.85,119300.0,11.8914,11.9288,11.8614,11.8689,119300.0
2009-04-02 15:20:00,15.84,15.93,15.81,15.9,222400.0,11.8614,11.9288,11.8389,11.9063,222400.0
2009-04-02 15:25:00,15.91,15.92,15.87,15.89,185200.0,11.9138,11.9213,11.8839,11.8988,185200.0
2009-04-02 15:30:00,15.89,15.92,15.84,15.84,89800.0,11.8988,11.9213,11.8614,11.8614,89800.0
2009-04-02 15:35:00,15.84,15.85,15.74,15.78,131400.0,11.8614,11.8689,11.7865,11.8165,131400.0
2009-04-02 15:40:00,15.77,15.81,15.75,15.76,220000.0,11.809,11.8389,11.794,11.8015,220000.0
2009-04-02 15:45:00,15.76,15.76,15.66,15.72,266400.0,11.8015,11.8015,11.7266,11.7715,266400.0
2009-04-02 15:50:00,15.72,15.74,15.65,15.69,238400.0,11.7715,11.7865,11.7191,11.7491,238400.0
2009-04-02 15:55:00,15.7,15.73,15.65,15.72,297100.0,11.7566,11.779,11.7191,11.7715,297100.0
2009-04-03 09:30:00,15.67,15.94,15.48,15.62,76200.0,11.7341,11.9363,11.5918,11.6967,76200.0
2009-04-03 09:35:00,15.62,15.8,15.61,15.78,49600.0,11.6967,11.8314,11.6892,11.8165,49600.0
2009-04-03 09:40:00,15.8,15.99,15.8,15.99,85300.0,11.8314,11.9737,11.8314,11.9737,85300.0
2009-04-03 09:45:00,16.0,16.0,15.93,15.99,155900.0,11.9812,11.9812,11.9288,11.9737,155900.0
2009-04-03 09:50:00,15.99,15.99,15.88,15.89,150400.0,11.9737,11.9737,11.8914,11.8988,150400.0
2009-04-03 09:55:00,15.88,15.93,15.87,15.87,83600.0,11.8914,11.9288,11.8839,11.8839,83600.0
2009-04-03 10:00:00,15.88,15.92,15.77,15.77,105800.0,11.8914,11.9213,11.809,11.809,105800.0
2009-04-03 10:05:00,15.77,15.84,15.75,15.83,99300.0,11.809,11.8614,11.794,11.8539,99300.0
2009-04-03 10:10:00,15.82,15.85,15.76,15.76,102700.0,11.8464,11.8689,11.8015,11.8015,102700.0
2009-04-03 10:15:00,15.77,15.85,15.76,15.84,103600.0,11.809,11.8689,11.8015,11.8614,103600.0
2009-04-03 10:20:00,15.84,15.91,15.83,15.89,55200.0,11.8614,11.9138,11.8539,11.8988,55200.0
2009-04-03 10:25:00,15.89,15.96,15.89,15.94,60000.0,11.8988,11.9513,11.8988,11.9363,60000.0
2009-04-03 10:30:00,15.95,15.96,15.89,15.92,78100.0,11.9438,11.9513,11.8988,11.9213,78100.0
2009-04-03 10:35:00,15.92,15.94,15.9,15.94,36900.0,11.9213,11.9363,11.9063,11.9363,36900.0
2009-04-03 10:40:00,15.94,15.95,15.88,15.88,88700.0,11.9363,11.9438,11.8914,11.8914,88700.0
2009-04-03 10:45:00,15.87,15.92,15.87,15.9,84900.0,11.8839,11.9213,11.8839,11.9063,84900.0
2009-04-03 10:50:00,15.91,15.92,15.88,15.9,70300.0,11.9138,11.9213,11.8914,11.9063,70300.0
2009-04-03 10:55:00,15.89,15.92,15.86,15.89,44500.0,11.8988,11.9213,11.8764,11.8988,44500.0
2009-04-03 11:00:00,15.88,15.91,15.87,15.87,45300.0,11.8914,11.9138,11.8839,11.8839,45300.0
2009-04-03 11:05:00,15.87,15.89,15.82,15.87,75300.0,11.8839,11.8988,11.8464,11.8839,75300.0
2009-04-03 11:10:00,15.86,15.88,15.85,15.88,20100.0,11.8764,11.8914,11.8689,11.8914,20100.0
2009-04-03 11:15:00,15.88,15.88,15.85,15.88,17100.0,11.8914,11.8914,11.8689,11.8914,17100.0
2009-04-03 11:20:00,15.87,15.88,15.84,15.84,27100.0,11.8839,11.8914,11.8614,11.8614,27100.0
2009-04-03 11:25:00,15.84,15.88,15.82,15.88,89400.0,11.8614,11.8914,11.8464,11.8914,89400.0
2009-04-03 11:30:00,15.88,15.88,15.82,15.85,141300.0,11.8914,11.8914,11.8464,11.8689,141300.0
2009-04-03 11:35:00,15.83,15.88,15.82,15.86,63100.0,11.8539,11.8914,11.8464,11.8764,63100.0
2009-04-03 11:40:00,15.86,15.87,15.85,15.86,65200.0,11.8764,11.8839,11.8689,11.8764,65200.0
2009-04-03 11:45:00,15.86,15.91,15.85,15.9,155400.0,11.8764,11.9138,11.8689,11.9063,155400.0
2009-04-03 11:50:00,15.9,15.98,15.9,15.97,52400.0,11.9063,11.9662,11.9063,11.9587,52400.0
2009-04-03 11:55:00,15.97,15.99,15.95,15.99,114500.0,11.9587,11.9737,11.9438,11.9737,114500.0
2009-04-03 12:00:00,15.98,16.08,15.97,16.08,85800.0,11.9662,12.0411,11.9587,12.0411,85800.0
2009-04-03 12:05:00,16.08,16.09,16.04,16.05,71700.0,12.0411,12.0486,12.0112,12.0187,71700.0
2009-04-03 12:10:00,16.05,16.1,16.05,16.1,53400.0,12.0187,12.0561,12.0187,12.0561,53400.0
2009-04-03 12:15:00,16.09,16.1,15.99,16.0,137900.0,12.0486,12.0561,11.9737,11.9812,137900.0
2009-04-03 12:20:00,15.99,16.01,15.97,16.0,35800.0,11.9737,11.9887,11.9587,11.9812,35800.0
2009-04-03 12:25:00,16.02,16.06,16.01,16.03,42900.0,11.9962,12.0261,11.9887,12.0037,42900.0
2009-04-03 12:30:00,16.03,16.04,16.01,16.03,38600.0,12.0037,12.0112,11.9887,12.0037,38600.0
2009-04-03 12:35:00,16.03,16.04,16.0,16.01,41100.0,12.0037,12.0112,11.9812,11.9887,41100.0
2009-04-03 12:40:00,16.0,16.03,16.0,16.03,38200.0,11.9812,12.0037,11.9812,12.0037,38200.0
2009-04-03 12:45:00,16.02,16.05,15.99,16.0,50200.0,11.9962,12.0187,11.9737,11.9812,50200.0
2009-04-03 12:50:00,16.01,16.03,16.0,16.02,39700.0,11.9887,12.0037,11.9812,11.9962,39700.0
2009-04-03 12:55:00,16.02,16.03,15.97,15.99,54100.0,11.9962,12.0037,11.9587,11.9737,54100.0
2009-04-03 13:00:00,15.99,16.05,15.98,16.05,119900.0,11.9737,12.0187,11.9662,12.0187,119900.0
2009-04-03 13:05:00,16.04,16.07,16.02,16.04,128300.0,12.0112,12.0336,11.9962,12.0112,128300.0
2009-04-03 13:10:00,16.04,16.04,16.02,16.03,22800.0,12.0112,12.0112,11.9962,12.0037,22800.0
2009-04-03 13:15:00,16.03,16.05,16.01,16.02,114700.0,12.0037,12.0187,11.9887,11.9962,114700.0
2009-04-03 13:20:00,16.01,16.02,15.96,15.96,28200.0,11.9887,11.9962,11.9513,11.9513,28200.0
2009-04-03 13:25:00,15.96,16.02,15.95,16.02,68900.0,11.9513,11.9962,11.9438,11.9962,68900.0
2009-04-03 13:30:00,16.03,16.03,16.0,16.01,23600.0,12.0037,12.0037,11.9812,11.9887,23600.0
2009-04-03 13:35:00,16.01,16.03,15.97,16.01,128400.0,11.9887,12.0037,11.9587,11.9887,128400.0
2009-04-03 13:40:00,16.0,16.02,15.96,15.99,202300.0,11.9812,11.9962,11.9513,11.9737,202300.0
2009-04-03 13:45:00,15.99,16.01,15.97,15.99,161900.0,11.9737,11.9887,11.9587,11.9737,161900.0
2009-04-03 13:50:00,16.0,16.06,15.99,16.05,192500.0,11.9812,12.0261,11.9737,12.0187,192500.0
2009-04-03 13:55:00,16.05,16.06,15.99,16.0,159600.0,12.0187,12.0261,11.9737,11.9812,159600.0
2009-04-03 14:00:00,16.0,16.05,15.99,16.03,276200.0,11.9812,12.0187,11.9737,12.0037,276200.0
2009-04-03 14:05:00,16.02,16.04,16.0,16.0,62500.0,11.9962,12.0112,11.9812,11.9812,62500.0
2009-04-03 14:10:00,16.01,16.05,16.0,16.03,133300.0,11.9887,12.0187,11.9812,12.0037,133300.0
2009-04-03 14:15:00,16.02,16.04,16.0,16.03,61600.0,11.9962,12.0112,11.9812,12.0037,61600.0
2009-04-03 14:20:00,16.03,16.05,16.03,16.04,34900.0,12.0037,12.0187,12.0037,12.0112,34900.0
2009-04-03 14:25:00,16.05,16.05,16.05,16.05,43600.0,12.0187,12.0187,12.0187,12.0187,43600.0
2009-04-03 14:30:00,16.05,16.05,16.02,16.03,50000.0,12.0187,12.0187,11.9962,12.0037,50000.0
2009-04-03 14:35:00,16.04,16.05,16.04,16.04,81400.0,12.0112,12.0187,12.0112,12.0112,81400.0
2009-04-03 14:40:00,16.05,16.06,16.04,16.05,68700.0,12.0187,12.0261,12.0112,12.0187,68700.0
2009-04-03 14:45:00,16.04,16.06,16.02,16.02,50100.0,12.0112,12.0261,11.9962,11.9962,50100.0
2009-04-03 14:50:00,16.03,16.04,16.01,16.02,34700.0,12.0037,12.0112,11.9887,11.9962,34700.0
2009-04-03 14:55:00,16.02,16.05,16.02,16.04,180300.0,11.9962,12.0187,11.9962,12.0112,180300.0
2009-04-03 15:00:00,16.04,16.05,16.02,16.02,141500.0,12.0112,12.0187,11.9962,11.9962,141500.0
2009-04-03 15:05:00,16.02,16.03,15.96,15.97,115500.0,11.9962,12.0037,11.9513,11.9587,115500.0
2009-04-03 15:10:00,15.97,16.01,15.97,15.97,48000.0,11.9587,11.9887,11.9587,11.9587,48000.0
2009-04-03 15:15:00,15.98,15.99,15.92,15.98,128800.0,11.9662,11.9737,11.9213,11.9662,128800.0
2009-04-03 15:20:00,15.97,16.02,15.96,16.01,124300.0,11.9587,11.9962,11.9513,11.9887,124300.0
2009-04-03 15:25:00,16.02,16.05,16.0,16.0,235400.0,11.9962,12.0187,11.9812,11.9812,235400.0
2009-04-03 15:30:00,16.0,16.08,16.0,16.07,173700.0,11.9812,12.0411,11.9812,12.0336,173700.0
2009-04-03 15:35:00,16.06,16.07,16.02,16.03,184800.0,12.0261,12.0336,11.9962,12.0037,184800.0
2009-04-03 15:40:00,16.03,16.07,16.01,16.02,275000.0,12.0037,12.0336,11.9887,11.9962,275000.0
2009-04-03 15:45:00,16.02,16.1,16.01,16.04,317200.0,11.9962,12.0561,11.9887,12.0112,317200.0
2009-04-03 15:50:00,16.04,16.1,16.03,16.09,345400.0,12.0112,12.0561,12.0037,12.0486,345400.0
2009-04-03 15:55:00,16.1,16.12,16.08,16.12,692800.0,12.0561,12.0711,12.0411,12.0711,692800.0
2009-04-06 09:30:00,15.95,15.96,15.8,15.9,104600.0,11.9438,11.9513,11.8314,11.9063,104600.0
2009-04-06 09:35:00,15.9,15.97,15.65,15.65,137800.0,11.9063,11.9587,11.7191,11.7191,137800.0
2009-04-06 09:40:00,15.65,15.73,15.6,15.67,122500.0,11.7191,11.779,11.6817,11.7341,122500.0
2009-04-06 09:45:00,15.67,15.78,15.64,15.7,159400.0,11.7341,11.8165,11.7116,11.7566,159400.0
2009-04-06 09:50:00,15.7,15.73,15.65,15.67,148800.0,11.7566,11.779,11.7191,11.7341,148800.0
2009-04-06 09:55:00,15.68,15.71,15.64,15.65,85000.0,11.7416,11.7641,11.7116,11.7191,85000.0
2009-04-06 10:00:00,15.66,15.7,15.63,15.7,85500.0,11.7266,11.7566,11.7041,11.7566,85500.0
2009-04-06 10:05:00,15.69,15.7,15.67,15.68,31300.0,11.7491,11.7566,11.7341,11.7416,31300.0
2009-04-06 10:10:00,15.68,15.69,15.55,15.55,73000.0,11.7416,11.7491,11.6442,11.6442,73000.0
2009-04-06 10:15:00,15.55,15.65,15.54,15.64,44500.0,11.6442,11.7191,11.6368,11.7116,44500.0
2009-04-06 10:20:00,15.64,15.64,15.59,15.63,56000.0,11.7116,11.7116,11.6742,11.7041,56000.0
2009-04-06 10:25:00,15.63,15.67,15.53,15.57,107900.0,11.7041,11.7341,11.6293,11.6592,107900.0
2009-04-06 10:30:00,15.57,15.6,15.49,15.49,308100.0,11.6592,11.6817,11.5993,11.5993,308100.0
2009-04-06 10:35:00,15.49,15.51,15.46,15.5,92700.0,11.5993,11.6143,11.5768,11.6068,92700.0
2009-04-06 10:40:00,15.5,15.54,15.48,15.48,120000.0,11.6068,11.6368,11.5918,11.5918,120000.0
2009-04-06 10:45:00,15.47,15.5,15.42,15.49,91000.0,11.5843,11.6068,11.5469,11.5993,91000.0
2009-04-06 10:50:00,15.49,15.49,15.45,15.45,44200.0,11.5993,11.5993,11.5694,11.5694,44200.0
2009-04-06 10:55:00,15.45,15.5,15.44,15.5,173200.0,11.5694,11.6068,11.5619,11.6068,173200.0
2009-04-06 11:00:00,15.5,15.52,15.46,15.5,277400.0,11.6068,11.6218,11.5768,11.6068,277400.0
2009-04-06 11:05:00,15.5,15.51,15.42,15.46,79400.0,11.6068,11.6143,11.5469,11.5768,79400.0
2009-04-06 11:10:00,15.46,15.48,15.44,15.48,56500.0,11.5768,11.5918,11.5619,11.5918,56500.0
2009-04-06 11:15:00,15.48,15.49,15.45,15.45,45100.0,11.5918,11.5993,11.5694,11.5694,45100.0
2009-04-06 11:20:00,15.46,15.47,15.44,15.47,90000.0,11.5768,11.5843,11.5619,11.5843,90000.0
2009-04-06 11:25:00,15.47,15.5,15.44,15.48,59900.0,11.5843,11.6068,11.5619,11.5918,59900.0
2009-04-06 11:30:00,15.49,15.52,15.47,15.5,102600.0,11.5993,11.6218,11.5843,11.6068,102600.0
2009-04-06 11:35:00,15.5,15.52,15.48,15.5,131800.0,11.6068,11.6218,11.5918,11.6068,131800.0
2009-04-06 11:40:00,15.5,15.51,15.49,15.49,51900.0,11.6068,11.6143,11.5993,11.5993,51900.0
2009-04-06 11:45:00,15.49,15.5,15.47,15.48,40200.0,11.5993,11.6068,11.5843,11.5918,40200.0
2009-04-06 11:50:00,15.48,15.49,15.46,15.46,41300.0,11.5918,11.5993,11.5768,11.5768,41300.0
2009-04-06 11:55:00,15.46,15.47,15.44,15.45,108900.0,11.5768,11.5843,11.5619,11.5694,108900.0
2009-04-06 12:00:00,15.45,15.47,15.44,15.45,85300.0,11.5694,11.5843,11.5619,11.5694,85300.0
2009-04-06 12:05:00,15.45,15.46,15.44,15.44,160100.0,11.5694,11.5768,11.5619,11.5619,160100.0
2009-04-06 12:10:00,15.44,15.45,15.43,15.44,28900.0,11.5619,11.5694,11.5544,11.5619,28900.0
2009-04-06 12:15:00,15.44,15.45,15.39,15.39,27300.0,11.5619,11.5694,11.5244,11.5244,27300.0
2009-04-06 12:20:00,15.39,15.39,15.33,15.33,88500.0,11.5244,11.5244,11.4795,11.4795,88500.0
2009-04-06 12:25:00,15.34,15.34,15.28,15.28,131800.0,11.487,11.487,11.4421,11.4421,131800.0
2009-04-06 12:30:00,15.28,15.28,15.21,15.22,160000.0,11.4421,11.4421,11.3896,11.3971,160000.0
2009-04-06 12:35:00,15.23,15.23,15.17,15.18,111900.0,11.4046,11.4046,11.3597,11.3672,111900.0
2009-04-06 12:40:00,15.18,15.23,15.16,15.22,83900.0,11.3672,11.4046,11.3522,11.3971,83900.0
2009-04-06 12:45:00,15.21,15.23,15.21,15.22,73200.0,11.3896,11.4046,11.3896,11.3971,73200.0
2009-04-06 12:50:00,15.23,15.24,15.21,15.23,129300.0,11.4046,11.4121,11.3896,11.4046,129300.0
2009-04-06 12:55:00,15.24,15.27,15.22,15.27,88100.0,11.4121,11.4346,11.3971,11.4346,88100.0
2009-04-06 13:00:00,15.27,15.35,15.26,15.35,103200.0,11.4346,11.4945,11.4271,11.4945,103200.0
2009-04-06 13:05:00,15.35,15.35,15.33,15.35,42000.0,11.4945,11.4945,11.4795,11.4945,42000.0
2009-04-06 13:10:00,15.34,15.39,15.34,15.37,58100.0,11.487,11.5244,11.487,11.5095,58100.0
2009-04-06 13:15:00,15.37,15.38,15.3,15.31,70700.0,11.5095,11.5169,11.457,11.4645,70700.0
2009-04-06 13:20:00,15.3,15.37,15.3,15.37,60100.0,11.457,11.5095,11.457,11.5095,60100.0
2009-04-06 13:25:00,15.36,15.36,15.31,15.32,24700.0,11.502,11.502,11.4645,11.472,24700.0
2009-04-06 13:30:00,15.32,15.32,15.28,15.29,48900.0,11.472,11.472,11.4421,11.4495,48900.0
2009-04-06 13:35:00,15.3,15.3,15.26,15.27,38500.0,11.457,11.457,11.4271,11.4346,38500.0
2009-04-06 13:40:00,15.27,15.28,15.26,15.28,29600.0,11.4346,11.4421,11.4271,11.4421,29600.0
2009-04-06 13:45:00,15.28,15.31,15.27,15.3,157000.0,11.4421,11.4645,11.4346,11.457,157000.0
2009-04-06 13:50:00,15.3,15.31,15.28,15.28,143600.0,11.457,11.4645,11.4421,11.4421,143600.0
2009-04-06 13:55:00,15.28,15.8,15.27,15.31,113200.0,11.4421,11.8314,11.4346,11.4645,113200.0
2009-04-06 14:00:00,15.31,15.34,15.31,15.31,30200.0,11.4645,11.487,11.4645,11.4645,30200.0
2009-04-06 14:05:00,15.32,15.43,15.31,15.42,295100.0,11.472,11.5544,11.4645,11.5469,295100.0
2009-04-06 14:10:00,15.43,15.43,15.37,15.41,92300.0,11.5544,11.5544,11.5095,11.5394,92300.0
2009-04-06 14:15:00,15.42,15.42,15.4,15.41,161800.0,11.5469,11.5469,11.5319,11.5394,161800.0
2009-04-06 14:20:00,15.42,15.44,15.39,15.44,118800.0,11.5469,11.5619,11.5244,11.5619,118800.0
2009-04-06 14:25:00,15.43,15.47,15.41,15.46,111800.0,11.5544,11.5843,11.5394,11.5768,111800.0
2009-04-06 14:30:00,15.46,15.48,15.38,15.39,84300.0,11.5768,11.5918,11.5169,11.5244,84300.0
2009-04-06 14:35:00,15.4,15.4,15.38,15.39,60700.0,11.5319,11.5319,11.5169,11.5244,60700.0
2009-04-06 14:40:00,15.39,15.39,15.35,15.38,71800.0,11.5244,11.5244,11.4945,11.5169,71800.0
2009-04-06 14:45:00,15.39,15.41,15.36,15.4,59200.0,11.5244,11.5394,11.502,11.5319,59200.0
2009-04-06 14:50:00,15.4,15.5,15.39,15.49,46700.0,11.5319,11.6068,11.5244,11.5993,46700.0
2009-04-06 14:55:00,15.49,15.5,15.46,15.47,107200.0,11.5993,11.6068,11.5768,11.5843,107200.0
2009-04-06 15:00:00,15.47,15.48,15.41,15.43,81000.0,11.5843,11.5918,11.5394,11.5544,81000.0
2009-04-06 15:05:00,15.43,15.44,15.36,15.38,91600.0,11.5544,11.5619,11.502,11.5169,91600.0
2009-04-06 15:10:00,15.38,15.41,15.36,15.4,150300.0,11.5169,11.5394,11.502,11.5319,150300.0
2009-04-06 15:15:00,15.41,15.53,15.4,15.51,136900.0,11.5394,11.6293,11.5319,11.6143,136900.0
2009-04-06 15:20:00,15.51,15.51,15.46,15.47,81900.0,11.6143,11.6143,11.5768,11.5843,81900.0
2009-04-06 15:25:00,15.47,15.5,15.39,15.43,191600.0,11.5843,11.6068,11.5244,11.5544,191600.0
2009-04-06 15:30:00,15.42,15.48,15.4,15.45,112400.0,11.5469,11.5918,11.5319,11.5694,112400.0
2009-04-06 15:35:00,15.45,15.46,15.37,15.37,116700.0,11.5694,11.5768,11.5095,11.5095,116700.0
2009-04-06 15:40:00,15.37,15.48,15.37,15.45,130800.0,11.5095,11.5918,11.5095,11.5694,130800.0
2009-04-06 15:45:00,15.45,15.48,15.44,15.46,156200.0,11.5694,11.5918,11.5619,11.5768,156200.0
2009-04-06 15:50:00,15.47,15.57,15.46,15.57,257500.0,11.5843,11.6592,11.5768,11.6592,257500.0
2009-04-06 15:55:00,15.57,15.6,15.53,15.56,423100.0,11.6592,11.6817,11.6293,11.6517,423100.0
2009-04-07 09:30:00,15.48,15.48,15.07,15.09,107400.0,11.5918,11.5918,11.2848,11.2998,107400.0
2009-04-07 09:35:00,15.09,15.19,14.95,14.99,185600.0,11.2998,11.3747,11.1949,11.2249,185600.0
2009-04-07 09:40:00,14.99,15.07,14.92,15.04,91900.0,11.2249,11.2848,11.1725,11.2623,91900.0
2009-04-07 09:45:00,15.04,15.12,14.94,15.12,53800.0,11.2623,11.3222,11.1875,11.3222,53800.0
2009-04-07 09:50:00,15.11,15.12,15.05,15.07,31000.0,11.3148,11.3222,11.2698,11.2848,31000.0
2009-04-07 09:55:00,15.07,15.08,15.05,15.06,49600.0,11.2848,11.2923,11.2698,11.2773,49600.0
2009-04-07 10:00:00,15.06,15.08,15.01,15.05,129700.0,11.2773,11.2923,11.2399,11.2698,129700.0
2009-04-07 10:05:00,15.06,15.07,14.99,15.0,195500.0,11.2773,11.2848,11.2249,11.2324,195500.0
2009-04-07 10:10:00,15.0,15.07,15.0,15.06,249200.0,11.2324,11.2848,11.2324,11.2773,249200.0
2009-04-07 10:15:00,15.05,15.08,15.03,15.05,97700.0,11.2698,11.2923,11.2549,11.2698,97700.0
2009-04-07 10:20:00,15.04,15.08,15.01,15.06,52300.0,11.2623,11.2923,11.2399,11.2773,52300.0
2009-04-07 10:25:00,15.07,15.18,15.07,15.16,59300.0,11.2848,11.3672,11.2848,11.3522,59300.0
2009-04-07 10:30:00,15.17,15.19,15.15,15.18,66700.0,11.3597,11.3747,11.3447,11.3672,66700.0
2009-04-07 10:35:00,15.18,15.2,15.16,15.18,93300.0,11.3672,11.3822,11.3522,11.3672,93300.0
2009-04-07 10:40:00,15.19,15.19,15.16,15.19,40100.0,11.3747,11.3747,11.3522,11.3747,40100.0
2009-04-07 10:45:00,15.19,15.21,15.16,15.21,110100.0,11.3747,11.3896,11.3522,11.3896,110100.0
2009-04-07 10:50:00,15.2,15.22,15.15,15.19,70000.0,11.3822,11.3971,11.3447,11.3747,70000.0
2009-04-07 10:55:00,15.2,15.21,15.13,15.15,115100.0,11.3822,11.3896,11.3297,11.3447,115100.0
2009-04-07 11:00:00,15.14,15.16,15.09,15.12,202600.0,11.3372,11.3522,11.2998,11.3222,202600.0
2009-04-07 11:05:00,15.13,15.13,15.04,15.04,129800.0,11.3297,11.3297,11.2623,11.2623,129800.0
2009-04-07 11:10:00,15.05,15.08,15.01,15.06,119600.0,11.2698,11.2923,11.2399,11.2773,119600.0
2009-04-07 11:15:00,15.06,15.06,15.01,15.01,119500.0,11.2773,11.2773,11.2399,11.2399,119500.0
2009-04-07 11:20:00,15.02,15.11,15.01,15.08,115500.0,11.2474,11.3148,11.2399,11.2923,115500.0
2009-04-07 11:25:00,15.08,15.08,15.03,15.04,33400.0,11.2923,11.2923,11.2549,11.2623,33400.0
2009-04-07 11:30:00,15.04,15.13,15.04,15.08,50600.0,11.2623,11.3297,11.2623,11.2923,50600.0
2009-04-07 11:35:00,15.07,15.07,15.0,15.01,57300.0,11.2848,11.2848,11.2324,11.2399,57300.0
2009-04-07 11:40:00,15.01,15.02,14.96,14.97,85400.0,11.2399,11.2474,11.2024,11.2099,85400.0
2009-04-07 11:45:00,14.97,14.97,14.95,14.96,25500.0,11.2099,11.2099,11.1949,11.2024,25500.0
2009-04-07 11:50:00,14.96,14.96,14.95,14.96,26100.0,11.2024,11.2024,11.1949,11.2024,26100.0
2009-04-07 11:55:00,14.95,15.01,14.92,15.0,223400.0,11.1949,11.2399,11.1725,11.2324,223400.0
2009-04-07 12:00:00,15.0,15.03,14.99,15.01,89900.0,11.2324,11.2549,11.2249,11.2399,89900.0
2009-04-07 12:05:00,15.02,15.03,14.99,15.03,37500.0,11.2474,11.2549,11.2249,11.2549,37500.0
2009-04-07 12:10:00,15.04,15.1,15.04,15.07,57900.0,11.2623,11.3073,11.2623,11.2848,57900.0
2009-04-07 12:15:00,15.06,15.07,15.05,15.07,21100.0,11.2773,11.2848,11.2698,11.2848,21100.0
2009-04-07 12:20:00,15.07,15.14,15.06,15.06,177600.0,11.2848,11.3372,11.2773,11.2773,177600.0
2009-04-07 12:25:00,15.07,15.07,15.04,15.05,111000.0,11.2848,11.2848,11.2623,11.2698,111000.0
2009-04-07 12:30:00,15.05,15.08,15.04,15.06,87700.0,11.2698,11.2923,11.2623,11.2773,87700.0
2009-04-07 12:35:00,15.06,15.06,15.01,15.02,146500.0,11.2773,11.2773,11.2399,11.2474,146500.0
2009-04-07 12:40:00,15.02,15.07,15.02,15.07,58800.0,11.2474,11.2848,11.2474,11.2848,58800.0
2009-04-07 12:45:00,15.07,15.07,15.04,15.04,70700.0,11.2848,11.2848,11.2623,11.2623,70700.0
2009-04-07 12:50:00,15.05,15.07,15.02,15.03,111200.0,11.2698,11.2848,11.2474,11.2549,111200.0
2009-04-07 12:55:00,15.03,15.04,15.01,15.01,44100.0,11.2549,11.2623,11.2399,11.2399,44100.0
2009-04-07 13:00:00,15.01,15.01,14.99,15.0,60300.0,11.2399,11.2399,11.2249,11.2324,60300.0
2009-04-07 13:05:00,15.0,15.01,14.95,14.95,157700.0,11.2324,11.2399,11.1949,11.1949,157700.0
2009-04-07 13:10:00,14.95,14.95,14.85,14.85,139800.0,11.1949,11.1949,11.1201,11.1201,139800.0
2009-04-07 13:15:00,14.85,14.85,14.8,14.81,113200.0,11.1201,11.1201,11.0826,11.0901,113200.0
2009-04-07 13:20:00,14.81,14.82,14.8,14.82,71600.0,11.0901,11.0976,11.0826,11.0976,71600.0
2009-04-07 13:25:00,14.82,14.83,14.82,14.83,23300.0,11.0976,11.1051,11.0976,11.1051,23300.0
2009-04-07 13:30:00,14.82,14.83,14.8,14.81,207600.0,11.0976,11.1051,11.0826,11.0901,207600.0
2009-04-07 13:35:00,14.81,14.81,14.8,14.81,20800.0,11.0901,11.0901,11.0826,11.0901,20800.0
2009-04-07 13:40:00,14.8,14.81,14.8,14.8,34000.0,11.0826,11.0901,11.0826,11.0826,34000.0
2009-04-07 13:45:00,14.8,14.81,14.8,14.8,156200.0,11.0826,11.0901,11.0826,11.0826,156200.0
2009-04-07 13:50:00,14.8,14.87,14.8,14.86,124000.0,11.0826,11.135,11.0826,11.1276,124000.0
2009-04-07 13:55:00,14.87,14.89,14.86,14.88,40600.0,11.135,11.15,11.1276,11.1425,40600.0
2009-04-07 14:00:00,14.88,14.88,14.84,14.84,40100.0,11.1425,11.1425,11.1126,11.1126,40100.0
2009-04-07 14:05:00,14.85,14.88,14.83,14.88,19600.0,11.1201,11.1425,11.1051,11.1425,19600.0
2009-04-07 14:10:00,14.87,14.93,14.86,14.93,55100.0,11.135,11.18,11.1276,11.18,55100.0
2009-04-07 14:15:00,14.93,14.93,14.88,14.89,37000.0,11.18,11.18,11.1425,11.15,37000.0
2009-04-07 14:20:00,14.89,14.92,14.88,14.89,57100.0,11.15,11.1725,11.1425,11.15,57100.0
2009-04-07 14:25:00,14.89,14.95,14.89,14.94,33300.0,11.15,11.1949,11.15,11.1875,33300.0
2009-04-07 14:30:00,14.94,14.94,14.9,14.9,23200.0,11.1875,11.1875,11.1575,11.1575,23200.0
2009-04-07 14:35:00,14.9,14.9,14.89,14.89,12100.0,11.1575,11.1575,11.15,11.15,12100.0
2009-04-07 14:40:00,14.89,14.9,14.88,14.88,79400.0,11.15,11.1575,11.1425,11.1425,79400.0
2009-04-07 14:45:00,14.89,14.9,14.88,14.9,70900.0,11.15,11.1575,11.1425,11.1575,70900.0
2009-04-07 14:50:00,14.9,14.91,14.88,14.9,179400.0,11.1575,11.165,11.1425,11.1575,179400.0
2009-04-07 14:55:00,14.91,14.99,14.91,14.98,271800.0,11.165,11.2249,11.165,11.2174,271800.0
2009-04-07 15:00:00,14.98,15.03,14.98,15.03,447600.0,11.2174,11.2549,11.2174,11.2549,447600.0
2009-04-07 15:05:00,15.03,15.04,15.0,15.01,81900.0,11.2549,11.2623,11.2324,11.2399,81900.0
2009-04-07 15:10:00,15.01,15.06,15.01,15.05,69500.0,11.2399,11.2773,11.2399,11.2698,69500.0
2009-04-07 15:15:00,15.04,15.07,15.04,15.05,56000.0,11.2623,11.2848,11.2623,11.2698,56000.0
2009-04-07 15:20:00,15.05,15.06,15.01,15.02,55200.0,11.2698,11.2773,11.2399,11.2474,55200.0
2009-04-07 15:25:00,15.02,15.02,14.97,14.97,76400.0,11.2474,11.2474,11.2099,11.2099,76400.0
2009-04-07 15:30:00,14.97,15.01,14.97,15.0,87700.0,11.2099,11.2399,11.2099,11.2324,87700.0
2009-04-07 15:35:00,15.0,15.01,14.97,14.99,168600.0,11.2324,11.2399,11.2099,11.2249,168600.0
2009-04-07 15:40:00,14.99,15.09,14.97,15.04,262000.0,11.2249,11.2998,11.2099,11.2623,262000.0
2009-04-07 15:45:00,15.05,15.09,15.0,15.01,190200.0,11.2698,11.2998,11.2324,11.2399,190200.0
2009-04-07 15:50:00,15.0,15.03,14.97,14.99,134300.0,11.2324,11.2549,11.2099,11.2249,134300.0
2009-04-07 15:55:00,14.98,15.0,14.95,14.97,384500.0,11.2174,11.2324,11.1949,11.2099,384500.0
2009-04-08 09:30:00,15.32,16.3,15.24,16.11,476200.0,11.472,12.2059,11.4121,12.0636,476200.0
2009-04-08 09:35:00,16.1,16.34,15.92,16.0,541700.0,12.0561,12.2358,11.9213,11.9812,541700.0
2009-04-08 09:40:00,16.0,16.03,15.87,15.99,385200.0,11.9812,12.0037,11.8839,11.9737,385200.0
2009-04-08 09:45:00,15.98,16.11,15.92,16.1,304400.0,11.9662,12.0636,11.9213,12.0561,304400.0
2009-04-08 09:50:00,16.1,16.1,16.0,16.05,183900.0,12.0561,12.0561,11.9812,12.0187,183900.0
2009-04-08 09:55:00,16.05,16.24,16.05,16.1,280100.0,12.0187,12.1609,12.0187,12.0561,280100.0
2009-04-08 10:00:00,16.1,16.25,16.08,16.15,175400.0,12.0561,12.1684,12.0411,12.0935,175400.0
2009-04-08 10:05:00,16.14,16.27,16.11,16.14,235900.0,12.086,12.1834,12.0636,12.086,235900.0
2009-04-08 10:10:00,16.14,16.23,16.1,16.16,432600.0,12.086,12.1534,12.0561,12.101,432600.0
2009-04-08 10:15:00,16.16,16.21,16.09,16.13,421500.0,12.101,12.1385,12.0486,12.0786,421500.0
2009-04-08 10:20:00,16.12,16.12,15.99,16.02,257600.0,12.0711,12.0711,11.9737,11.9962,257600.0
2009-04-08 10:25:00,16.02,16.02,15.8,15.83,255600.0,11.9962,11.9962,11.8314,11.8539,255600.0
2009-04-08 10:30:00,15.83,15.91,15.83,15.89,261500.0,11.8539,11.9138,11.8539,11.8988,261500.0
2009-04-08 10:35:00,15.9,15.97,15.88,15.9,197100.0,11.9063,11.9587,11.8914,11.9063,197100.0
2009-04-08 10:40:00,15.9,15.95,15.9,15.94,126400.0,11.9063,11.9438,11.9063,11.9363,126400.0
2009-04-08 10:45:00,15.94,16.0,15.92,15.96,354100.0,11.9363,11.9812,11.9213,11.9513,354100.0
2009-04-08 10:50:00,15.96,16.0,15.94,15.99,158300.0,11.9513,11.9812,11.9363,11.9737,158300.0
2009-04-08 10:55:00,16.0,16.0,15.98,15.99,58400.0,11.9812,11.9812,11.9662,11.9737,58400.0
2009-04-08 11:00:00,15.99,16.09,15.97,15.97,286400.0,11.9737,12.0486,11.9587,11.9587,286400.0
2009-04-08 11:05:00,15.97,16.0,15.93,15.95,155000.0,11.9587,11.9812,11.9288,11.9438,155000.0
2009-04-08 11:10:00,15.96,16.01,15.95,16.0,89000.0,11.9513,11.9887,11.9438,11.9812,89000.0
2009-04-08 11:15:00,16.01,16.05,15.99,15.99,387400.0,11.9887,12.0187,11.9737,11.9737,387400.0
2009-04-08 11:20:00,15.99,16.06,15.98,16.04,166300.0,11.9737,12.0261,11.9662,12.0112,166300.0
2009-04-08 11:25:00,16.03,16.11,16.02,16.02,192900.0,12.0037,12.0636,11.9962,11.9962,192900.0
2009-04-08 11:30:00,16.02,16.03,16.01,16.03,365900.0,11.9962,12.0037,11.9887,12.0037,365900.0
2009-04-08 11:35:00,16.04,16.2,16.03,16.15,281800.0,12.0112,12.131,12.0037,12.0935,281800.0
2009-04-08 11:40:00,16.16,16.21,16.1,16.19,335600.0,12.101,12.1385,12.0561,12.1235,335600.0
2009-04-08 11:45:00,16.19,16.31,16.17,16.3,352800.0,12.1235,12.2133,12.1085,12.2059,352800.0
2009-04-08 11:50:00,16.3,16.36,16.29,16.36,242300.0,12.2059,12.2508,12.1984,12.2508,242300.0
2009-04-08 11:55:00,16.36,16.38,16.29,16.32,161500.0,12.2508,12.2658,12.1984,12.2208,161500.0
2009-04-08 12:00:00,16.32,16.32,16.28,16.32,144100.0,12.2208,12.2208,12.1909,12.2208,144100.0
2009-04-08 12:05:00,16.32,16.32,16.27,16.3,96300.0,12.2208,12.2208,12.1834,12.2059,96300.0
2009-04-08 12:10:00,16.31,16.38,16.3,16.31,119900.0,12.2133,12.2658,12.2059,12.2133,119900.0
2009-04-08 12:15:00,16.32,16.38,16.28,16.35,118200.0,12.2208,12.2658,12.1909,12.2433,118200.0
2009-04-08 12:20:00,16.34,16.5,16.33,16.46,184900.0,12.2358,12.3556,12.2283,12.3257,184900.0
2009-04-08 12:25:00,16.46,16.47,16.39,16.4,119400.0,12.3257,12.3332,12.2733,12.2807,119400.0
2009-04-08 12:30:00,16.4,16.42,16.37,16.38,111500.0,12.2807,12.2957,12.2583,12.2658,111500.0
2009-04-08 12:35:00,16.37,16.43,16.32,16.41,74200.0,12.2583,12.3032,12.2208,12.2882,74200.0
2009-04-08 12:40:00,16.41,16.57,16.4,16.56,157300.0,12.2882,12.408,12.2807,12.4006,157300.0
2009-04-08 12:45:00,16.55,16.72,16.55,16.68,520000.0,12.3931,12.5204,12.3931,12.4904,520000.0
2009-04-08 12:50:00,16.68,16.77,16.66,16.76,305700.0,12.4904,12.5578,12.4754,12.5503,305700.0
2009-04-08 12:55:00,16.77,16.79,16.64,16.65,371100.0,12.5578,12.5728,12.4605,12.4679,371100.0
2009-04-08 13:00:00,16.65,16.65,16.58,16.59,239700.0,12.4679,12.4679,12.4155,12.423,239700.0
2009-04-08 13:05:00,16.58,16.6,16.49,16.5,364600.0,12.4155,12.4305,12.3481,12.3556,364600.0
2009-04-08 13:10:00,16.49,16.53,16.39,16.4,422300.0,12.3481,12.3781,12.2733,12.2807,422300.0
2009-04-08 13:15:00,16.39,16.4,16.25,16.25,394200.0,12.2733,12.2807,12.1684,12.1684,394200.0
2009-04-08 13:20:00,16.25,16.27,16.16,16.26,582700.0,12.1684,12.1834,12.101,12.1759,582700.0
2009-04-08 13:25:00,16.26,16.37,16.24,16.37,259600.0,12.1759,12.2583,12.1609,12.2583,259600.0
2009-04-08 13:30:00,16.37,16.41,16.26,16.33,257700.0,12.2583,12.2882,12.1759,12.2283,257700.0
2009-04-08 13:35:00,16.34,16.35,16.28,16.31,200800.0,12.2358,12.2433,12.1909,12.2133,200800.0
2009-04-08 13:40:00,16.31,16.36,16.22,16.29,610000.0,12.2133,12.2508,12.146,12.1984,610000.0
2009-04-08 13:45:00,16.29,16.34,16.27,16.3,219800.0,12.1984,12.2358,12.1834,12.2059,219800.0
2009-04-08 13:50:00,16.3,16.31,16.26,16.26,54400.0,12.2059,12.2133,12.1759,12.1759,54400.0
2009-04-08 13:55:00,16.26,16.35,16.26,16.34,63800.0,12.1759,12.2433,12.1759,12.2358,63800.0
2009-04-08 14:00:00,16.33,16.33,16.25,16.27,235400.0,12.2283,12.2283,12.1684,12.1834,235400.0
2009-04-08 14:05:00,16.25,16.29,16.24,16.26,143400.0,12.1684,12.1984,12.1609,12.1759,143400.0
2009-04-08 14:10:00,16.27,16.32,16.25,16.31,127600.0,12.1834,12.2208,12.1684,12.2133,127600.0
2009-04-08 14:15:00,16.3,16.3,16.26,16.29,99000.0,12.2059,12.2059,12.1759,12.1984,99000.0
2009-04-08 14:20:00,16.29,16.32,16.27,16.28,111000.0,12.1984,12.2208,12.1834,12.1909,111000.0
2009-04-08 14:25:00,16.27,16.34,16.26,16.32,110300.0,12.1834,12.2358,12.1759,12.2208,110300.0
2009-04-08 14:30:00,16.32,16.36,16.31,16.35,86700.0,12.2208,12.2508,12.2133,12.2433,86700.0
2009-04-08 14:35:00,16.35,16.4,16.35,16.37,186800.0,12.2433,12.2807,12.2433,12.2583,186800.0
2009-04-08 14:40:00,16.38,16.46,16.38,16.44,276200.0,12.2658,12.3257,12.2658,12.3107,276200.0
2009-04-08 14:45:00,16.44,16.48,16.35,16.42,747600.0,12.3107,12.3406,12.2433,12.2957,747600.0
2009-04-08 14:50:00,16.41,16.46,16.35,16.42,332500.0,12.2882,12.3257,12.2433,12.2957,332500.0
2009-04-08 14:55:00,16.42,16.45,16.4,16.43,237400.0,12.2957,12.3182,12.2807,12.3032,237400.0
2009-04-08 15:00:00,16.42,16.47,16.4,16.4,164800.0,12.2957,12.3332,12.2807,12.2807,164800.0
2009-04-08 15:05:00,16.4,16.43,16.39,16.4,275800.0,12.2807,12.3032,12.2733,12.2807,275800.0
2009-04-08 15:10:00,16.4,16.48,16.4,16.44,315300.0,12.2807,12.3406,12.2807,12.3107,315300.0
2009-04-08 15:15:00,16.43,16.52,16.43,16.52,249300.0,12.3032,12.3706,12.3032,12.3706,249300.0
2009-04-08 15:20:00,16.52,16.62,16.51,16.62,359800.0,12.3706,12.4455,12.3631,12.4455,359800.0
2009-04-08 15:25:00,16.62,16.68,16.54,16.54,268400.0,12.4455,12.4904,12.3856,12.3856,268400.0
2009-04-08 15:30:00,16.55,16.61,16.53,16.6,224400.0,12.3931,12.438,12.3781,12.4305,224400.0
2009-04-08 15:35:00,16.59,16.66,16.59,16.66,138400.0,12.423,12.4754,12.423,12.4754,138400.0
2009-04-08 15:40:00,16.66,16.68,16.59,16.6,375900.0,12.4754,12.4904,12.423,12.4305,375900.0
2009-04-08 15:45:00,16.6,16.65,16.58,16.63,327500.0,12.4305,12.4679,12.4155,12.453,327500.0
2009-04-08 15:50:00,16.63,16.65,16.56,16.63,605900.0,12.453,12.4679,12.4006,12.453,605900.0
2009-04-08 15:55:00,16.62,16.67,16.53,16.63,681600.0,12.4455,12.4829,12.3781,12.453,681600.0
2009-04-09 09:30:00,16.26,16.5,16.23,16.44,587000.0,12.1759,12.3556,12.1534,12.3107,587000.0
2009-04-09 09:35:00,16.44,16.65,16.36,16.54,349000.0,12.3107,12.4679,12.2508,12.3856,349000.0
2009-04-09 09:40:00,16.54,16.57,16.36,16.5,398900.0,12.3856,12.408,12.2508,12.3556,398900.0
2009-04-09 09:45:00,16.49,16.54,16.38,16.44,477700.0,12.3481,12.3856,12.2658,12.3107,477700.0
2009-04-09 09:50:00,16.45,16.57,16.43,16.56,380600.0,12.3182,12.408,12.3032,12.4006,380600.0
2009-04-09 09:55:00,16.56,16.75,16.55,16.75,589900.0,12.4006,12.5428,12.3931,12.5428,589900.0
2009-04-09 10:00:00,16.75,16.83,16.7,16.79,336800.0,12.5428,12.6027,12.5054,12.5728,336800.0
2009-04-09 10:05:00,16.79,16.85,16.61,16.62,431500.0,12.5728,12.6177,12.438,12.4455,431500.0
2009-04-09 10:10:00,16.62,16.85,16.58,16.75,379300.0,12.4455,12.6177,12.4155,12.5428,379300.0
2009-04-09 10:15:00,16.75,16.77,16.63,16.67,88800.0,12.5428,12.5578,12.453,12.4829,88800.0
2009-04-09 10:20:00,16.67,16.68,16.59,16.61,156100.0,12.4829,12.4904,12.423,12.438,156100.0
2009-04-09 10:25:00,16.61,16.75,16.6,16.7,145600.0,12.438,12.5428,12.4305,12.5054,145600.0
2009-04-09 10:30:00,16.7,16.72,16.65,16.72,209300.0,12.5054,12.5204,12.4679,12.5204,209300.0
2009-04-09 10:35:00,16.71,16.8,16.69,16.74,159900.0,12.5129,12.5803,12.4979,12.5353,159900.0
2009-04-09 10:40:00,16.75,16.75,16.66,16.67,115500.0,12.5428,12.5428,12.4754,12.4829,115500.0
2009-04-09 10:45:00,16.67,16.71,16.64,16.68,106700.0,12.4829,12.5129,12.4605,12.4904,106700.0
2009-04-09 10:50:00,16.68,16.69,16.63,16.64,138300.0,12.4904,12.4979,12.453,12.4605,138300.0
2009-04-09 10:55:00,16.65,16.68,16.62,16.65,109000.0,12.4679,12.4904,12.4455,12.4679,109000.0
2009-04-09 11:00:00,16.65,16.68,16.6,16.68,246200.0,12.4679,12.4904,12.4305,12.4904,246200.0
2009-04-09 11:05:00,16.65,16.71,16.62,16.68,120700.0,12.4679,12.5129,12.4455,12.4904,120700.0
2009-04-09 11:10:00,16.68,16.74,16.64,16.66,348100.0,12.4904,12.5353,12.4605,12.4754,348100.0
2009-04-09 11:15:00,16.66,16.83,16.65,16.81,282600.0,12.4754,12.6027,12.4679,12.5878,282600.0
2009-04-09 11:20:00,16.8,16.81,16.8,16.8,66200.0,12.5803,12.5878,12.5803,12.5803,66200.0
2009-04-09 11:25:00,16.81,16.87,16.8,16.86,131300.0,12.5878,12.6327,12.5803,12.6252,131300.0
2009-04-09 11:30:00,16.87,16.96,16.86,16.89,164400.0,12.6327,12.7001,12.6252,12.6477,164400.0
2009-04-09 11:35:00,16.89,16.99,16.86,16.98,192400.0,12.6477,12.7225,12.6252,12.7151,192400.0
2009-04-09 11:40:00,16.98,16.99,16.85,16.88,166600.0,12.7151,12.7225,12.6177,12.6402,166600.0
2009-04-09 11:45:00,16.88,16.95,16.88,16.92,225300.0,12.6402,12.6926,12.6402,12.6701,225300.0
2009-04-09 11:50:00,16.92,16.93,16.88,16.92,67900.0,12.6701,12.6776,12.6402,12.6701,67900.0
2009-04-09 11:55:00,16.91,17.07,16.91,17.07,323300.0,12.6626,12.7825,12.6626,12.7825,323300.0
2009-04-09 12:00:00,17.07,17.07,16.96,16.96,151900.0,12.7825,12.7825,12.7001,12.7001,151900.0
2009-04-09 12:05:00,16.96,16.98,16.93,16.97,180700.0,12.7001,12.7151,12.6776,12.7076,180700.0
2009-04-09 12:10:00,16.97,17.02,16.94,16.96,207900.0,12.7076,12.745,12.6851,12.7001,207900.0
2009-04-09 12:15:00,16.95,16.98,16.92,16.97,68200.0,12.6926,12.7151,12.6701,12.7076,68200.0
2009-04-09 12:20:00,16.97,17.03,16.96,16.97,81400.0,12.7076,12.7525,12.7001,12.7076,81400.0
2009-04-09 12:25:00,16.96,16.98,16.92,16.95,34600.0,12.7001,12.7151,12.6701,12.6926,34600.0
2009-04-09 12:30:00,16.96,16.98,16.93,16.94,77000.0,12.7001,12.7151,12.6776,12.6851,77000.0
2009-04-09 12:35:00,16.95,16.95,16.9,16.9,114700.0,12.6926,12.6926,12.6552,12.6552,114700.0
2009-04-09 12:40:00,16.91,16.93,16.89,16.92,56200.0,12.6626,12.6776,12.6477,12.6701,56200.0
2009-04-09 12:45:00,16.91,16.93,16.89,16.93,78800.0,12.6626,12.6776,12.6477,12.6776,78800.0
2009-04-09 12:50:00,16.93,16.93,16.9,16.91,35900.0,12.6776,12.6776,12.6552,12.6626,35900.0
2009-04-09 12:55:00,16.91,16.92,16.9,16.91,13900.0,12.6626,12.6701,12.6552,12.6626,13900.0
2009-04-09 13:00:00,16.92,16.94,16.91,16.93,38800.0,12.6701,12.6851,12.6626,12.6776,38800.0
2009-04-09 13:05:00,16.93,16.95,16.9,16.92,112400.0,12.6776,12.6926,12.6552,12.6701,112400.0
2009-04-09 13:10:00,16.92,16.93,16.92,16.93,41600.0,12.6701,12.6776,12.6701,12.6776,41600.0
2009-04-09 13:15:00,16.92,16.96,16.92,16.92,177300.0,12.6701,12.7001,12.6701,12.6701,177300.0
2009-04-09 13:20:00,16.92,16.98,16.92,16.95,95400.0,12.6701,12.7151,12.6701,12.6926,95400.0
2009-04-09 13:25:00,16.96,16.98,16.91,16.93,120100.0,12.7001,12.7151,12.6626,12.6776,120100.0
2009-04-09 13:30:00,16.93,16.94,16.9,16.91,97400.0,12.6776,12.6851,12.6552,12.6626,97400.0
2009-04-09 13:35:00,16.9,16.91,16.86,16.88,104700.0,12.6552,12.6626,12.6252,12.6402,104700.0
2009-04-09 13:40:00,16.88,16.88,16.8,16.85,148700.0,12.6402,12.6402,12.5803,12.6177,148700.0
2009-04-09 13:45:00,16.85,16.86,16.84,16.85,41000.0,12.6177,12.6252,12.6102,12.6177,41000.0
2009-04-09 13:50:00,16.86,16.87,16.82,16.85,121400.0,12.6252,12.6327,12.5952,12.6177,121400.0
2009-04-09 13:55:00,16.85,16.88,16.81,16.84,102300.0,12.6177,12.6402,12.5878,12.6102,102300.0
2009-04-09 14:00:00,16.84,16.85,16.8,16.83,182400.0,12.6102,12.6177,12.5803,12.6027,182400.0
2009-04-09 14:05:00,16.81,16.86,16.8,16.86,84100.0,12.5878,12.6252,12.5803,12.6252,84100.0
2009-04-09 14:10:00,16.86,16.88,16.83,16.83,59500.0,12.6252,12.6402,12.6027,12.6027,59500.0
2009-04-09 14:15:00,16.84,16.85,16.77,16.81,137900.0,12.6102,12.6177,12.5578,12.5878,137900.0
2009-04-09 14:20:00,16.81,16.83,16.81,16.83,24100.0,12.5878,12.6027,12.5878,12.6027,24100.0
2009-04-09 14:25:00,16.82,16.86,16.8,16.81,188800.0,12.5952,12.6252,12.5803,12.5878,188800.0
2009-04-09 14:30:00,16.81,16.82,16.77,16.8,132000.0,12.5878,12.5952,12.5578,12.5803,132000.0
2009-04-09 14:35:00,16.8,16.82,16.79,16.79,152700.0,12.5803,12.5952,12.5728,12.5728,152700.0
2009-04-09 14:40:00,16.79,16.8,16.74,16.76,127500.0,12.5728,12.5803,12.5353,12.5503,127500.0
2009-04-09 14:45:00,16.76,16.8,16.76,16.77,155300.0,12.5503,12.5803,12.5503,12.5578,155300.0
2009-04-09 14:50:00,16.77,16.8,16.69,16.7,226000.0,12.5578,12.5803,12.4979,12.5054,226000.0
2009-04-09 14:55:00,16.7,16.77,16.7,16.76,178300.0,12.5054,12.5578,12.5054,12.5503,178300.0
2009-04-09 15:00:00,16.76,16.78,16.75,16.78,108500.0,12.5503,12.5653,12.5428,12.5653,108500.0
2009-04-09 15:05:00,16.78,16.78,16.76,16.76,82700.0,12.5653,12.5653,12.5503,12.5503,82700.0
2009-04-09 15:10:00,16.77,16.77,16.71,16.71,69000.0,12.5578,12.5578,12.5129,12.5129,69000.0
2009-04-09 15:15:00,16.72,16.76,16.69,16.75,151700.0,12.5204,12.5503,12.4979,12.5428,151700.0
2009-04-09 15:20:00,16.75,16.76,16.7,16.7,231600.0,12.5428,12.5503,12.5054,12.5054,231600.0
2009-04-09 15:25:00,16.7,16.74,16.68,16.73,326000.0,12.5054,12.5353,12.4904,12.5279,326000.0
2009-04-09 15:30:00,16.73,16.75,16.7,16.71,239300.0,12.5279,12.5428,12.5054,12.5129,239300.0
2009-04-09 15:35:00,16.71,16.73,16.7,16.72,181500.0,12.5129,12.5279,12.5054,12.5204,181500.0
2009-04-09 15:40:00,16.73,16.74,16.7,16.7,355400.0,12.5279,12.5353,12.5054,12.5054,355400.0
2009-04-09 15:45:00,16.71,16.71,16.66,16.7,308700.0,12.5129,12.5129,12.4754,12.5054,308700.0
2009-04-09 15:50:00,16.7,16.81,16.69,16.78,723100.0,12.5054,12.5878,12.4979,12.5653,723100.0
2009-04-09 15:55:00,16.78,16.95,16.77,16.95,1788200.0,12.5653,12.6926,12.5578,12.6926,1788200.0
2009-04-13 09:30:00,16.61,16.79,16.51,16.52,71000.0,12.438,12.5728,12.3631,12.3706,71000.0
2009-04-13 09:35:00,16.53,16.56,16.49,16.52,108500.0,12.3781,12.4006,12.3481,12.3706,108500.0
2009-04-13 09:40:00,16.53,16.53,16.43,16.45,146400.0,12.3781,12.3781,12.3032,12.3182,146400.0
2009-04-13 09:45:00,16.45,16.53,16.44,16.51,213000.0,12.3182,12.3781,12.3107,12.3631,213000.0
2009-04-13 09:50:00,16.5,16.59,16.48,16.55,123900.0,12.3556,12.423,12.3406,12.3931,123900.0
2009-04-13 09:55:00,16.55,16.64,16.53,16.63,145000.0,12.3931,12.4605,12.3781,12.453,145000.0
2009-04-13 10:00:00,16.63,16.63,16.61,16.61,27200.0,12.453,12.453,12.438,12.438,27200.0
2009-04-13 10:05:00,16.62,16.66,16.61,16.66,125100.0,12.4455,12.4754,12.438,12.4754,125100.0
2009-04-13 10:10:00,16.65,16.67,16.63,16.65,82100.0,12.4679,12.4829,12.453,12.4679,82100.0
2009-04-13 10:15:00,16.65,16.65,16.6,16.6,121200.0,12.4679,12.4679,12.4305,12.4305,121200.0
2009-04-13 10:20:00,16.6,16.67,16.6,16.62,98900.0,12.4305,12.4829,12.4305,12.4455,98900.0
2009-04-13 10:25:00,16.62,16.62,16.6,16.6,21700.0,12.4455,12.4455,12.4305,12.4305,21700.0
2009-04-13 10:30:00,16.61,16.63,16.58,16.59,47600.0,12.438,12.453,12.4155,12.423,47600.0
2009-04-13 10:35:00,16.6,16.66,16.56,16.6,89100.0,12.4305,12.4754,12.4006,12.4305,89100.0
2009-04-13 10:40:00,16.6,16.6,16.52,16.52,32700.0,12.4305,12.4305,12.3706,12.3706,32700.0
2009-04-13 10:45:00,16.52,16.52,16.47,16.5,309800.0,12.3706,12.3706,12.3332,12.3556,309800.0
2009-04-13 10:50:00,16.5,16.57,16.46,16.46,152300.0,12.3556,12.408,12.3257,12.3257,152300.0
2009-04-13 10:55:00,16.46,16.52,16.45,16.51,109900.0,12.3257,12.3706,12.3182,12.3631,109900.0
2009-04-13 11:00:00,16.51,16.51,16.45,16.47,109400.0,12.3631,12.3631,12.3182,12.3332,109400.0
2009-04-13 11:05:00,16.47,16.48,16.44,16.44,132900.0,12.3332,12.3406,12.3107,12.3107,132900.0
2009-04-13 11:10:00,16.44,16.45,16.4,16.42,136800.0,12.3107,12.3182,12.2807,12.2957,136800.0
2009-04-13 11:15:00,16.42,16.44,16.33,16.33,240900.0,12.2957,12.3107,12.2283,12.2283,240900.0
2009-04-13 11:20:00,16.33,16.33,16.31,16.32,31800.0,12.2283,12.2283,12.2133,12.2208,31800.0
2009-04-13 11:25:00,16.32,16.47,16.32,16.46,124600.0,12.2208,12.3332,12.2208,12.3257,124600.0
2009-04-13 11:30:00,16.45,16.46,16.38,16.38,194800.0,12.3182,12.3257,12.2658,12.2658,194800.0
2009-04-13 11:35:00,16.37,16.4,16.33,16.38,60500.0,12.2583,12.2807,12.2283,12.2658,60500.0
2009-04-13 11:40:00,16.38,16.43,16.38,16.41,67700.0,12.2658,12.3032,12.2658,12.2882,67700.0
2009-04-13 11:45:00,16.41,16.43,16.41,16.43,68200.0,12.2882,12.3032,12.2882,12.3032,68200.0
2009-04-13 11:50:00,16.42,16.42,16.39,16.41,65900.0,12.2957,12.2957,12.2733,12.2882,65900.0
2009-04-13 11:55:00,16.41,16.45,16.41,16.43,111700.0,12.2882,12.3182,12.2882,12.3032,111700.0
2009-04-13 12:00:00,16.43,16.54,16.42,16.54,137100.0,12.3032,12.3856,12.2957,12.3856,137100.0
2009-04-13 12:05:00,16.54,16.58,16.52,16.57,83200.0,12.3856,12.4155,12.3706,12.408,83200.0
2009-04-13 12:10:00,16.58,16.58,16.57,16.58,16000.0,12.4155,12.4155,12.408,12.4155,16000.0
2009-04-13 12:15:00,16.57,16.64,16.57,16.64,59700.0,12.408,12.4605,12.408,12.4605,59700.0
2009-04-13 12:20:00,16.63,16.71,16.63,16.7,175500.0,12.453,12.5129,12.453,12.5054,175500.0
2009-04-13 12:25:00,16.7,16.71,16.68,16.7,82400.0,12.5054,12.5129,12.4904,12.5054,82400.0
2009-04-13 12:30:00,16.7,16.73,16.69,16.69,40400.0,12.5054,12.5279,12.4979,12.4979,40400.0
2009-04-13 12:35:00,16.69,16.69,16.67,16.67,24100.0,12.4979,12.4979,12.4829,12.4829,24100.0
2009-04-13 12:40:00,16.67,16.67,16.64,16.64,26100.0,12.4829,12.4829,12.4605,12.4605,26100.0
2009-04-13 12:45:00,16.65,16.71,16.62,16.71,73600.0,12.4679,12.5129,12.4455,12.5129,73600.0
2009-04-13 12:50:00,16.71,16.75,16.69,16.72,46500.0,12.5129,12.5428,12.4979,12.5204,46500.0
2009-04-13 12:55:00,16.73,16.73,16.71,16.71,16300.0,12.5279,12.5279,12.5129,12.5129,16300.0
2009-04-13 13:00:00,16.72,16.72,16.68,16.72,55800.0,12.5204,12.5204,12.4904,12.5204,55800.0
2009-04-13 13:05:00,16.72,16.72,16.7,16.7,23500.0,12.5204,12.5204,12.5054,12.5054,23500.0
2009-04-13 13:10:00,16.71,16.71,16.69,16.7,23000.0,12.5129,12.5129,12.4979,12.5054,23000.0
2009-04-13 13:15:00,16.7,16.71,16.69,16.7,38400.0,12.5054,12.5129,12.4979,12.5054,38400.0
2009-04-13 13:20:00,16.71,16.84,16.7,16.75,115800.0,12.5129,12.6102,12.5054,12.5428,115800.0
2009-04-13 13:25:00,16.74,16.75,16.72,16.75,26400.0,12.5353,12.5428,12.5204,12.5428,26400.0
2009-04-13 13:30:00,16.75,16.77,16.74,16.77,25600.0,12.5428,12.5578,12.5353,12.5578,25600.0
2009-04-13 13:35:00,16.77,16.79,16.75,16.78,91400.0,12.5578,12.5728,12.5428,12.5653,91400.0
2009-04-13 13:40:00,16.78,16.79,16.78,16.79,34900.0,12.5653,12.5728,12.5653,12.5728,34900.0
2009-04-13 13:45:00,16.79,16.83,16.78,16.83,67100.0,12.5728,12.6027,12.5653,12.6027,67100.0
2009-04-13 13:50:00,16.84,16.88,16.83,16.87,62900.0,12.6102,12.6402,12.6027,12.6327,62900.0
2009-04-13 13:55:00,16.88,16.9,16.86,16.88,72200.0,12.6402,12.6552,12.6252,12.6402,72200.0
2009-04-13 14:00:00,16.88,16.89,16.82,16.83,35900.0,12.6402,12.6477,12.5952,12.6027,35900.0
2009-04-13 14:05:00,16.83,16.83,16.8,16.8,42200.0,12.6027,12.6027,12.5803,12.5803,42200.0
2009-04-13 14:10:00,16.81,16.81,16.78,16.78,29500.0,12.5878,12.5878,12.5653,12.5653,29500.0
2009-04-13 14:15:00,16.79,16.79,16.74,16.76,42500.0,12.5728,12.5728,12.5353,12.5503,42500.0
2009-04-13 14:20:00,16.77,16.81,16.76,16.8,22800.0,12.5578,12.5878,12.5503,12.5803,22800.0
2009-04-13 14:25:00,16.81,16.81,16.79,16.8,41700.0,12.5878,12.5878,12.5728,12.5803,41700.0
2009-04-13 14:30:00,16.8,16.8,16.77,16.78,21900.0,12.5803,12.5803,12.5578,12.5653,21900.0
2009-04-13 14:35:00,16.79,16.83,16.77,16.82,93700.0,12.5728,12.6027,12.5578,12.5952,93700.0
2009-04-13 14:40:00,16.83,16.84,16.79,16.81,47500.0,12.6027,12.6102,12.5728,12.5878,47500.0
2009-04-13 14:45:00,16.81,16.81,16.78,16.78,85000.0,12.5878,12.5878,12.5653,12.5653,85000.0
2009-04-13 14:50:00,16.79,16.85,16.77,16.81,126600.0,12.5728,12.6177,12.5578,12.5878,126600.0
2009-04-13 14:55:00,16.81,16.81,16.73,16.74,116100.0,12.5878,12.5878,12.5279,12.5353,116100.0
2009-04-13 15:00:00,16.74,16.83,16.72,16.78,180200.0,12.5353,12.6027,12.5204,12.5653,180200.0
2009-04-13 15:05:00,16.79,16.81,16.76,16.78,131300.0,12.5728,12.5878,12.5503,12.5653,131300.0
2009-04-13 15:10:00,16.78,16.83,16.77,16.83,104600.0,12.5653,12.6027,12.5578,12.6027,104600.0
2009-04-13 15:15:00,16.83,16.85,16.82,16.84,48300.0,12.6027,12.6177,12.5952,12.6102,48300.0
2009-04-13 15:20:00,16.84,16.85,16.84,16.85,19000.0,12.6102,12.6177,12.6102,12.6177,19000.0
2009-04-13 15:25:00,16.85,16.85,16.81,16.83,85700.0,12.6177,12.6177,12.5878,12.6027,85700.0
2009-04-13 15:30:00,16.83,16.84,16.81,16.83,63200.0,12.6027,12.6102,12.5878,12.6027,63200.0
2009-04-13 15:35:00,16.83,16.84,16.79,16.83,71800.0,12.6027,12.6102,12.5728,12.6027,71800.0
2009-04-13 15:40:00,16.83,16.89,16.78,16.88,174500.0,12.6027,12.6477,12.5653,12.6402,174500.0
2009-04-13 15:45:00,16.87,16.88,16.8,16.81,92500.0,12.6327,12.6402,12.5803,12.5878,92500.0
2009-04-13 15:50:00,16.8,16.83,16.74,16.77,292700.0,12.5803,12.6027,12.5353,12.5578,292700.0
2009-04-13 15:55:00,16.77,16.78,16.7,16.7,814500.0,12.5578,12.5653,12.5054,12.5054,814500.0
2009-04-14 09:30:00,16.5,16.8,16.5,16.77,102600.0,12.3556,12.5803,12.3556,12.5578,102600.0
2009-04-14 09:35:00,16.76,17.11,16.76,17.1,213000.0,12.5503,12.8124,12.5503,12.8049,213000.0
2009-04-14 09:40:00,17.1,17.1,17.0,17.1,193000.0,12.8049,12.8049,12.73,12.8049,193000.0
2009-04-14 09:45:00,17.1,17.1,17.06,17.1,220300.0,12.8049,12.8049,12.775,12.8049,220300.0
2009-04-14 09:50:00,17.1,17.19,17.07,17.17,286600.0,12.8049,12.8723,12.7825,12.8573,286600.0
2009-04-14 09:55:00,17.17,17.26,17.12,17.21,172100.0,12.8573,12.9247,12.8199,12.8873,172100.0
2009-04-14 10:00:00,17.22,17.24,17.16,17.19,313900.0,12.8948,12.9098,12.8498,12.8723,313900.0
2009-04-14 10:05:00,17.22,17.23,17.14,17.17,237300.0,12.8948,12.9023,12.8349,12.8573,237300.0
2009-04-14 10:10:00,17.17,17.28,17.16,17.23,137000.0,12.8573,12.9397,12.8498,12.9023,137000.0
2009-04-14 10:15:00,17.22,17.25,17.2,17.23,50900.0,12.8948,12.9172,12.8798,12.9023,50900.0
2009-04-14 10:20:00,17.22,17.35,17.22,17.31,149500.0,12.8948,12.9921,12.8948,12.9622,149500.0
2009-04-14 10:25:00,17.31,17.44,17.28,17.44,172800.0,12.9622,13.0595,12.9397,13.0595,172800.0
2009-04-14 10:30:00,17.45,17.5,17.44,17.5,188800.0,13.067,13.1044,13.0595,13.1044,188800.0
2009-04-14 10:35:00,17.5,17.51,17.41,17.49,184000.0,13.1044,13.1119,13.0371,13.097,184000.0
2009-04-14 10:40:00,17.48,17.51,17.4,17.4,205800.0,13.0895,13.1119,13.0296,13.0296,205800.0
2009-04-14 10:45:00,17.4,17.41,17.29,17.29,291000.0,13.0296,13.0371,12.9472,12.9472,291000.0
2009-04-14 10:50:00,17.29,17.29,17.23,17.23,120800.0,12.9472,12.9472,12.9023,12.9023,120800.0
2009-04-14 10:55:00,17.23,17.24,17.23,17.23,50500.0,12.9023,12.9098,12.9023,12.9023,50500.0
2009-04-14 11:00:00,17.24,17.26,17.2,17.22,152000.0,12.9098,12.9247,12.8798,12.8948,152000.0
2009-04-14 11:05:00,17.22,17.24,17.19,17.23,126400.0,12.8948,12.9098,12.8723,12.9023,126400.0
2009-04-14 11:10:00,17.23,17.26,17.21,17.25,137300.0,12.9023,12.9247,12.8873,12.9172,137300.0
2009-04-14 11:15:00,17.25,17.25,17.2,17.23,111300.0,12.9172,12.9172,12.8798,12.9023,111300.0
2009-04-14 11:20:00,17.23,17.26,17.21,17.24,353700.0,12.9023,12.9247,12.8873,12.9098,353700.0
2009-04-14 11:25:00,17.23,17.26,17.23,17.23,313800.0,12.9023,12.9247,12.9023,12.9023,313800.0
2009-04-14 11:30:00,17.22,17.28,17.22,17.24,217200.0,12.8948,12.9397,12.8948,12.9098,217200.0
2009-04-14 11:35:00,17.24,17.26,17.22,17.25,131500.0,12.9098,12.9247,12.8948,12.9172,131500.0
2009-04-14 11:40:00,17.26,17.32,17.24,17.3,160700.0,12.9247,12.9697,12.9098,12.9547,160700.0
2009-04-14 11:45:00,17.29,17.41,17.29,17.36,193100.0,12.9472,13.0371,12.9472,12.9996,193100.0
2009-04-14 11:50:00,17.36,17.36,17.27,17.29,92200.0,12.9996,12.9996,12.9322,12.9472,92200.0
2009-04-14 11:55:00,17.29,17.31,17.25,17.25,203400.0,12.9472,12.9622,12.9172,12.9172,203400.0
2009-04-14 12:00:00,17.25,17.32,17.24,17.32,97300.0,12.9172,12.9697,12.9098,12.9697,97300.0
2009-04-14 12:05:00,17.31,17.31,17.26,17.28,32300.0,12.9622,12.9622,12.9247,12.9397,32300.0
2009-04-14 12:10:00,17.27,17.32,17.27,17.3,76200.0,12.9322,12.9697,12.9322,12.9547,76200.0
2009-04-14 12:15:00,17.3,17.3,17.24,17.26,161800.0,12.9547,12.9547,12.9098,12.9247,161800.0
2009-04-14 12:20:00,17.25,17.28,17.24,17.25,83400.0,12.9172,12.9397,12.9098,12.9172,83400.0
2009-04-14 12:25:00,17.24,17.26,17.23,17.24,47400.0,12.9098,12.9247,12.9023,12.9098,47400.0
2009-04-14 12:30:00,17.25,17.28,17.17,17.18,97700.0,12.9172,12.9397,12.8573,12.8648,97700.0
2009-04-14 12:35:00,17.18,17.18,17.09,17.1,154400.0,12.8648,12.8648,12.7974,12.8049,154400.0
2009-04-14 12:40:00,17.1,17.1,17.01,17.01,59800.0,12.8049,12.8049,12.7375,12.7375,59800.0
2009-04-14 12:45:00,17.01,17.01,16.87,16.88,166900.0,12.7375,12.7375,12.6327,12.6402,166900.0
2009-04-14 12:50:00,16.87,16.94,16.84,16.94,204200.0,12.6327,12.6851,12.6102,12.6851,204200.0
2009-04-14 12:55:00,16.95,16.95,16.89,16.92,49200.0,12.6926,12.6926,12.6477,12.6701,49200.0
2009-04-14 13:00:00,16.93,16.97,16.93,16.95,59700.0,12.6776,12.7076,12.6776,12.6926,59700.0
2009-04-14 13:05:00,16.95,16.96,16.89,16.9,54900.0,12.6926,12.7001,12.6477,12.6552,54900.0
2009-04-14 13:10:00,16.9,16.91,16.86,16.9,93900.0,12.6552,12.6626,12.6252,12.6552,93900.0
2009-04-14 13:15:00,16.9,16.9,16.87,16.9,112600.0,12.6552,12.6552,12.6327,12.6552,112600.0
2009-04-14 13:20:00,16.89,16.9,16.82,16.82,64100.0,12.6477,12.6552,12.5952,12.5952,64100.0
2009-04-14 13:25:00,16.82,16.88,16.82,16.88,64200.0,12.5952,12.6402,12.5952,12.6402,64200.0
2009-04-14 13:30:00,16.88,16.98,16.88,16.97,104400.0,12.6402,12.7151,12.6402,12.7076,104400.0
2009-04-14 13:35:00,16.97,16.98,16.92,16.93,48000.0,12.7076,12.7151,12.6701,12.6776,48000.0
2009-04-14 13:40:00,16.94,16.96,16.92,16.95,31900.0,12.6851,12.7001,12.6701,12.6926,31900.0
2009-04-14 13:45:00,16.94,16.94,16.86,16.89,30100.0,12.6851,12.6851,12.6252,12.6477,30100.0
2009-04-14 13:50:00,16.89,16.9,16.86,16.86,25700.0,12.6477,12.6552,12.6252,12.6252,25700.0
2009-04-14 13:55:00,16.85,16.91,16.84,16.91,34000.0,12.6177,12.6626,12.6102,12.6626,34000.0
2009-04-14 14:00:00,16.9,16.9,16.86,16.86,14900.0,12.6552,12.6552,12.6252,12.6252,14900.0
2009-04-14 14:05:00,16.86,16.88,16.83,16.88,57800.0,12.6252,12.6402,12.6027,12.6402,57800.0
2009-04-14 14:10:00,16.88,16.97,16.87,16.97,157400.0,12.6402,12.7076,12.6327,12.7076,157400.0
2009-04-14 14:15:00,16.96,17.01,16.94,17.0,82800.0,12.7001,12.7375,12.6851,12.73,82800.0
2009-04-14 14:20:00,17.0,17.04,16.97,17.02,82200.0,12.73,12.76,12.7076,12.745,82200.0
2009-04-14 14:25:00,17.02,17.03,16.98,17.03,116100.0,12.745,12.7525,12.7151,12.7525,116100.0
2009-04-14 14:30:00,17.03,17.06,17.02,17.05,95300.0,12.7525,12.775,12.745,12.7675,95300.0
2009-04-14 14:35:00,17.04,17.08,17.02,17.08,89700.0,12.76,12.7899,12.745,12.7899,89700.0
2009-04-14 14:40:00,17.07,17.1,17.05,17.09,71500.0,12.7825,12.8049,12.7675,12.7974,71500.0
2009-04-14 14:45:00,17.09,17.12,17.04,17.05,89700.0,12.7974,12.8199,12.76,12.7675,89700.0
2009-04-14 14:50:00,17.05,17.06,17.04,17.05,49400.0,12.7675,12.775,12.76,12.7675,49400.0
2009-04-14 14:55:00,17.05,17.18,17.04,17.18,75200.0,12.7675,12.8648,12.76,12.8648,75200.0
2009-04-14 15:00:00,17.18,17.22,17.18,17.19,69300.0,12.8648,12.8948,12.8648,12.8723,69300.0
2009-04-14 15:05:00,17.18,17.18,17.11,17.12,84500.0,12.8648,12.8648,12.8124,12.8199,84500.0
2009-04-14 15:10:00,17.12,17.16,17.09,17.13,97500.0,12.8199,12.8498,12.7974,12.8274,97500.0
2009-04-14 15:15:00,17.13,17.23,17.12,17.23,123900.0,12.8274,12.9023,12.8199,12.9023,123900.0
2009-04-14 15:20:00,17.22,17.23,17.19,17.22,78900.0,12.8948,12.9023,12.8723,12.8948,78900.0
2009-04-14 15:25:00,17.22,17.22,17.13,17.17,108200.0,12.8948,12.8948,12.8274,12.8573,108200.0
2009-04-14 15:30:00,17.17,17.19,17.13,17.15,79200.0,12.8573,12.8723,12.8274,12.8424,79200.0
2009-04-14 15:35:00,17.16,17.22,17.14,17.14,167800.0,12.8498,12.8948,12.8349,12.8349,167800.0
2009-04-14 15:40:00,17.14,17.19,17.13,17.14,156100.0,12.8349,12.8723,12.8274,12.8349,156100.0
2009-04-14 15:45:00,17.13,17.19,17.1,17.15,220000.0,12.8274,12.8723,12.8049,12.8424,220000.0
2009-04-14 15:50:00,17.15,17.19,17.1,17.1,222300.0,12.8424,12.8723,12.8049,12.8049,222300.0
2009-04-14 15:55:00,17.11,17.23,17.09,17.09,506700.0,12.8124,12.9023,12.7974,12.7974,506700.0
2009-04-15 09:30:00,17.35,17.44,17.0,17.02,212900.0,12.9921,13.0595,12.73,12.745,212900.0
2009-04-15 09:35:00,17.02,17.19,16.93,17.12,280200.0,12.745,12.8723,12.6776,12.8199,280200.0
2009-04-15 09:40:00,17.11,17.27,17.11,17.27,259100.0,12.8124,12.9322,12.8124,12.9322,259100.0
2009-04-15 09:45:00,17.27,17.33,17.16,17.21,268800.0,12.9322,12.9771,12.8498,12.8873,268800.0
2009-04-15 09:50:00,17.2,17.28,17.18,17.26,194700.0,12.8798,12.9397,12.8648,12.9247,194700.0
2009-04-15 09:55:00,17.26,17.3,17.22,17.29,255300.0,12.9247,12.9547,12.8948,12.9472,255300.0
2009-04-15 10:00:00,17.28,17.49,17.28,17.44,252900.0,12.9397,13.097,12.9397,13.0595,252900.0
2009-04-15 10:05:00,17.43,17.43,17.31,17.4,94800.0,13.052,13.052,12.9622,13.0296,94800.0
2009-04-15 10:10:00,17.4,17.42,17.32,17.35,151000.0,13.0296,13.0445,12.9697,12.9921,151000.0
2009-04-15 10:15:00,17.35,17.36,17.33,17.36,107700.0,12.9921,12.9996,12.9771,12.9996,107700.0
2009-04-15 10:20:00,17.35,17.45,17.35,17.45,236700.0,12.9921,13.067,12.9921,13.067,236700.0
2009-04-15 10:25:00,17.44,17.46,17.4,17.41,138400.0,13.0595,13.0745,13.0296,13.0371,138400.0
2009-04-15 10:30:00,17.41,17.44,17.28,17.32,148400.0,13.0371,13.0595,12.9397,12.9697,148400.0
2009-04-15 10:35:00,17.32,17.33,17.28,17.29,94000.0,12.9697,12.9771,12.9397,12.9472,94000.0
2009-04-15 10:40:00,17.29,17.3,17.23,17.23,122900.0,12.9472,12.9547,12.9023,12.9023,122900.0
2009-04-15 10:45:00,17.23,17.24,17.19,17.21,61900.0,12.9023,12.9098,12.8723,12.8873,61900.0
2009-04-15 10:50:00,17.21,17.22,17.19,17.2,65100.0,12.8873,12.8948,12.8723,12.8798,65100.0
2009-04-15 10:55:00,17.2,17.2,17.15,17.15,54300.0,12.8798,12.8798,12.8424,12.8424,54300.0
2009-04-15 11:00:00,17.15,17.18,17.05,17.05,144500.0,12.8424,12.8648,12.7675,12.7675,144500.0
2009-04-15 11:05:00,17.06,17.06,16.99,16.99,119500.0,12.775,12.775,12.7225,12.7225,119500.0
2009-04-15 11:10:00,16.99,17.01,16.96,17.0,88300.0,12.7225,12.7375,12.7001,12.73,88300.0
2009-04-15 11:15:00,17.0,17.03,16.97,16.99,149500.0,12.73,12.7525,12.7076,12.7225,149500.0
2009-04-15 11:20:00,16.99,17.02,16.99,17.01,87600.0,12.7225,12.745,12.7225,12.7375,87600.0
2009-04-15 11:25:00,17.01,17.01,16.96,16.99,79100.0,12.7375,12.7375,12.7001,12.7225,79100.0
2009-04-15 11:30:00,17.0,17.01,16.98,16.99,54200.0,12.73,12.7375,12.7151,12.7225,54200.0
2009-04-15 11:35:00,16.99,17.11,16.99,17.1,215500.0,12.7225,12.8124,12.7225,12.8049,215500.0
2009-04-15 11:40:00,17.1,17.12,17.08,17.09,52000.0,12.8049,12.8199,12.7899,12.7974,52000.0
2009-04-15 11:45:00,17.09,17.11,17.06,17.07,147100.0,12.7974,12.8124,12.775,12.7825,147100.0
2009-04-15 11:50:00,17.07,17.14,17.07,17.13,108700.0,12.7825,12.8349,12.7825,12.8274,108700.0
2009-04-15 11:55:00,17.13,17.22,17.13,17.16,68900.0,12.8274,12.8948,12.8274,12.8498,68900.0
2009-04-15 12:00:00,17.16,17.17,17.0,17.14,374800.0,12.8498,12.8573,12.73,12.8349,374800.0
2009-04-15 12:05:00,17.15,17.17,17.13,17.13,105300.0,12.8424,12.8573,12.8274,12.8274,105300.0
2009-04-15 12:10:00,17.13,17.16,17.11,17.15,54000.0,12.8274,12.8498,12.8124,12.8424,54000.0
2009-04-15 12:15:00,17.15,17.17,17.15,17.15,31900.0,12.8424,12.8573,12.8424,12.8424,31900.0
2009-04-15 12:20:00,17.15,17.22,17.13,17.19,182900.0,12.8424,12.8948,12.8274,12.8723,182900.0
2009-04-15 12:25:00,17.19,17.25,17.19,17.19,91500.0,12.8723,12.9172,12.8723,12.8723,91500.0
2009-04-15 12:30:00,17.19,17.24,17.19,17.21,122400.0,12.8723,12.9098,12.8723,12.8873,122400.0
2009-04-15 12:35:00,17.21,17.22,17.2,17.21,17900.0,12.8873,12.8948,12.8798,12.8873,17900.0
2009-04-15 12:40:00,17.2,17.23,17.19,17.22,113800.0,12.8798,12.9023,12.8723,12.8948,113800.0
2009-04-15 12:45:00,17.23,17.26,17.22,17.22,105500.0,12.9023,12.9247,12.8948,12.8948,105500.0
2009-04-15 12:50:00,17.22,17.3,17.22,17.3,115800.0,12.8948,12.9547,12.8948,12.9547,115800.0
2009-04-15 12:55:00,17.3,17.33,17.28,17.32,165600.0,12.9547,12.9771,12.9397,12.9697,165600.0
2009-04-15 13:00:00,17.33,17.36,17.3,17.32,302200.0,12.9771,12.9996,12.9547,12.9697,302200.0
2009-04-15 13:05:00,17.32,17.36,17.31,17.35,148300.0,12.9697,12.9996,12.9622,12.9921,148300.0
2009-04-15 13:10:00,17.35,17.36,17.33,17.34,64800.0,12.9921,12.9996,12.9771,12.9846,64800.0
2009-04-15 13:15:00,17.34,17.35,17.29,17.29,275600.0,12.9846,12.9921,12.9472,12.9472,275600.0
2009-04-15 13:20:00,17.29,17.36,17.28,17.34,227100.0,12.9472,12.9996,12.9397,12.9846,227100.0
2009-04-15 13:25:00,17.34,17.36,17.34,17.34,82000.0,12.9846,12.9996,12.9846,12.9846,82000.0
2009-04-15 13:30:00,17.34,17.35,17.24,17.25,83800.0,12.9846,12.9921,12.9098,12.9172,83800.0
2009-04-15 13:35:00,17.25,17.25,17.2,17.2,25500.0,12.9172,12.9172,12.8798,12.8798,25500.0
2009-04-15 13:40:00,17.2,17.2,17.14,17.18,104700.0,12.8798,12.8798,12.8349,12.8648,104700.0
2009-04-15 13:45:00,17.18,17.26,17.18,17.24,113100.0,12.8648,12.9247,12.8648,12.9098,113100.0
2009-04-15 13:50:00,17.25,17.31,17.25,17.31,126300.0,12.9172,12.9622,12.9172,12.9622,126300.0
2009-04-15 13:55:00,17.3,17.35,17.3,17.35,103900.0,12.9547,12.9921,12.9547,12.9921,103900.0
2009-04-15 14:00:00,17.34,17.38,17.32,17.35,127700.0,12.9846,13.0146,12.9697,12.9921,127700.0
2009-04-15 14:05:00,17.34,17.4,17.33,17.37,90400.0,12.9846,13.0296,12.9771,13.0071,90400.0
2009-04-15 14:10:00,17.38,17.4,17.36,17.36,98900.0,13.0146,13.0296,12.9996,12.9996,98900.0
2009-04-15 14:15:00,17.36,17.38,17.3,17.3,140700.0,12.9996,13.0146,12.9547,12.9547,140700.0
2009-04-15 14:20:00,17.3,17.31,17.25,17.25,109600.0,12.9547,12.9622,12.9172,12.9172,109600.0
2009-04-15 14:25:00,17.25,17.27,17.25,17.26,60800.0,12.9172,12.9322,12.9172,12.9247,60800.0
2009-04-15 14:30:00,17.26,17.28,17.19,17.19,102900.0,12.9247,12.9397,12.8723,12.8723,102900.0
2009-04-15 14:35:00,17.19,17.24,17.18,17.23,403300.0,12.8723,12.9098,12.8648,12.9023,403300.0
2009-04-15 14:40:00,17.22,17.24,17.18,17.21,133000.0,12.8948,12.9098,12.8648,12.8873,133000.0
2009-04-15 14:45:00,17.21,17.25,17.2,17.21,174100.0,12.8873,12.9172,12.8798,12.8873,174100.0
2009-04-15 14:50:00,17.21,17.24,17.19,17.22,81500.0,12.8873,12.9098,12.8723,12.8948,81500.0
2009-04-15 14:55:00,17.22,17.22,17.17,17.19,155700.0,12.8948,12.8948,12.8573,12.8723,155700.0
2009-04-15 15:00:00,17.19,17.29,17.19,17.28,76500.0,12.8723,12.9472,12.8723,12.9397,76500.0
2009-04-15 15:05:00,17.28,17.3,17.24,17.25,272200.0,12.9397,12.9547,12.9098,12.9172,272200.0
2009-04-15 15:10:00,17.24,17.29,17.23,17.27,194300.0,12.9098,12.9472,12.9023,12.9322,194300.0
2009-04-15 15:15:00,17.27,17.3,17.22,17.29,97500.0,12.9322,12.9547,12.8948,12.9472,97500.0
2009-04-15 15:20:00,17.28,17.3,17.25,17.27,134100.0,12.9397,12.9547,12.9172,12.9322,134100.0
2009-04-15 15:25:00,17.27,17.28,17.2,17.21,131900.0,12.9322,12.9397,12.8798,12.8873,131900.0
2009-04-15 15:30:00,17.22,17.33,17.22,17.33,260800.0,12.8948,12.9771,12.8948,12.9771,260800.0
2009-04-15 15:35:00,17.32,17.37,17.32,17.35,251800.0,12.9697,13.0071,12.9697,12.9921,251800.0
2009-04-15 15:40:00,17.35,17.42,17.32,17.33,276800.0,12.9921,13.0445,12.9697,12.9771,276800.0
2009-04-15 15:45:00,17.33,17.36,17.31,17.33,197300.0,12.9771,12.9996,12.9622,12.9771,197300.0
2009-04-15 15:50:00,17.33,17.39,17.32,17.39,246300.0,12.9771,13.0221,12.9697,13.0221,246300.0
2009-04-15 15:55:00,17.38,17.42,17.38,17.42,437100.0,13.0146,13.0445,13.0146,13.0445,437100.0
2009-04-16 09:30:00,17.75,17.8,17.55,17.66,318500.0,13.2917,13.3291,13.1419,13.2243,318500.0
2009-04-16 09:35:00,17.66,17.7,17.52,17.6,217400.0,13.2243,13.2542,13.1194,13.1793,217400.0
2009-04-16 09:40:00,17.6,17.63,17.49,17.49,99600.0,13.1793,13.2018,13.097,13.097,99600.0
2009-04-16 09:45:00,17.49,17.62,17.49,17.61,102100.0,13.097,13.1943,13.097,13.1868,102100.0
2009-04-16 09:50:00,17.6,17.63,17.58,17.6,102900.0,13.1793,13.2018,13.1644,13.1793,102900.0
2009-04-16 09:55:00,17.61,17.71,17.61,17.66,63700.0,13.1868,13.2617,13.1868,13.2243,63700.0
2009-04-16 10:00:00,17.66,17.75,17.63,17.72,75700.0,13.2243,13.2917,13.2018,13.2692,75700.0
2009-04-16 10:05:00,17.71,17.76,17.69,17.76,92700.0,13.2617,13.2991,13.2467,13.2991,92700.0
2009-04-16 10:10:00,17.76,17.84,17.76,17.81,129900.0,13.2991,13.3591,13.2991,13.3366,129900.0
2009-04-16 10:15:00,17.82,17.84,17.79,17.81,57200.0,13.3441,13.3591,13.3216,13.3366,57200.0
2009-04-16 10:20:00,17.82,17.84,17.78,17.79,40200.0,13.3441,13.3591,13.3141,13.3216,40200.0
2009-04-16 10:25:00,17.79,17.84,17.77,17.83,81600.0,13.3216,13.3591,13.3066,13.3516,81600.0
2009-04-16 10:30:00,17.83,17.85,17.8,17.8,152500.0,13.3516,13.3665,13.3291,13.3291,152500.0
2009-04-16 10:35:00,17.81,17.81,17.68,17.69,177800.0,13.3366,13.3366,13.2392,13.2467,177800.0
2009-04-16 10:40:00,17.68,17.68,17.59,17.6,69900.0,13.2392,13.2392,13.1718,13.1793,69900.0
2009-04-16 10:45:00,17.59,17.61,17.5,17.53,131800.0,13.1718,13.1868,13.1044,13.1269,131800.0
2009-04-16 10:50:00,17.54,17.55,17.46,17.46,145600.0,13.1344,13.1419,13.0745,13.0745,145600.0
2009-04-16 10:55:00,17.46,17.47,17.38,17.45,180700.0,13.0745,13.082,13.0146,13.067,180700.0
2009-04-16 11:00:00,17.45,17.58,17.44,17.56,79300.0,13.067,13.1644,13.0595,13.1494,79300.0
2009-04-16 11:05:00,17.56,17.7,17.54,17.7,222400.0,13.1494,13.2542,13.1344,13.2542,222400.0
2009-04-16 11:10:00,17.7,17.77,17.69,17.75,391300.0,13.2542,13.3066,13.2467,13.2917,391300.0
2009-04-16 11:15:00,17.74,17.8,17.73,17.77,158500.0,13.2842,13.3291,13.2767,13.3066,158500.0
2009-04-16 11:20:00,17.77,17.85,17.76,17.79,178400.0,13.3066,13.3665,13.2991,13.3216,178400.0
2009-04-16 11:25:00,17.79,17.79,17.7,17.73,47000.0,13.3216,13.3216,13.2542,13.2767,47000.0
2009-04-16 11:30:00,17.74,17.8,17.72,17.77,124500.0,13.2842,13.3291,13.2692,13.3066,124500.0
2009-04-16 11:35:00,17.77,17.85,17.77,17.84,84200.0,13.3066,13.3665,13.3066,13.3591,84200.0
2009-04-16 11:40:00,17.85,17.9,17.84,17.9,83100.0,13.3665,13.404,13.3591,13.404,83100.0
2009-04-16 11:45:00,17.91,17.95,17.87,17.95,209500.0,13.4115,13.4414,13.3815,13.4414,209500.0
2009-04-16 11:50:00,17.95,17.95,17.89,17.9,36000.0,13.4414,13.4414,13.3965,13.404,36000.0
2009-04-16 11:55:00,17.9,17.98,17.9,17.95,135500.0,13.404,13.4639,13.404,13.4414,135500.0
2009-04-16 12:00:00,17.96,17.96,17.94,17.94,42200.0,13.4489,13.4489,13.4339,13.4339,42200.0
2009-04-16 12:05:00,17.94,17.96,17.92,17.92,43300.0,13.4339,13.4489,13.419,13.419,43300.0
2009-04-16 12:10:00,17.91,18.0,17.91,18.0,74800.0,13.4115,13.4789,13.4115,13.4789,74800.0
2009-04-16 12:15:00,18.0,18.03,17.99,18.0,130100.0,13.4789,13.5013,13.4714,13.4789,130100.0
2009-04-16 12:20:00,17.99,18.0,17.93,17.93,45500.0,13.4714,13.4789,13.4264,13.4264,45500.0
2009-04-16 12:25:00,17.93,17.97,17.91,17.93,76700.0,13.4264,13.4564,13.4115,13.4264,76700.0
2009-04-16 12:30:00,17.93,17.93,17.92,17.92,14100.0,13.4264,13.4264,13.419,13.419,14100.0
2009-04-16 12:35:00,17.92,17.93,17.9,17.9,65300.0,13.419,13.4264,13.404,13.404,65300.0
2009-04-16 12:40:00,17.9,17.92,17.87,17.92,90400.0,13.404,13.419,13.3815,13.419,90400.0
2009-04-16 12:45:00,17.92,18.07,17.92,18.07,98200.0,13.419,13.5313,13.419,13.5313,98200.0
2009-04-16 12:50:00,18.07,18.1,18.06,18.09,112300.0,13.5313,13.5537,13.5238,13.5463,112300.0
2009-04-16 12:55:00,18.1,18.11,18.08,18.09,127800.0,13.5537,13.5612,13.5388,13.5463,127800.0
2009-04-16 13:00:00,18.08,18.1,18.05,18.06,126200.0,13.5388,13.5537,13.5163,13.5238,126200.0
2009-04-16 13:05:00,18.06,18.07,18.03,18.07,101600.0,13.5238,13.5313,13.5013,13.5313,101600.0
2009-04-16 13:10:00,18.07,18.07,17.98,17.99,146000.0,13.5313,13.5313,13.4639,13.4714,146000.0
2009-04-16 13:15:00,17.99,18.0,17.96,17.99,53000.0,13.4714,13.4789,13.4489,13.4714,53000.0
2009-04-16 13:20:00,17.99,18.0,17.96,17.99,83900.0,13.4714,13.4789,13.4489,13.4714,83900.0
2009-04-16 13:25:00,17.99,18.0,17.97,17.97,65400.0,13.4714,13.4789,13.4564,13.4564,65400.0
2009-04-16 13:30:00,17.98,17.98,17.91,17.91,90200.0,13.4639,13.4639,13.4115,13.4115,90200.0
2009-04-16 13:35:00,17.91,17.91,17.85,17.87,73400.0,13.4115,13.4115,13.3665,13.3815,73400.0
2009-04-16 13:40:00,17.86,17.87,17.84,17.85,54700.0,13.374,13.3815,13.3591,13.3665,54700.0
2009-04-16 13:45:00,17.85,17.94,17.85,17.93,68500.0,13.3665,13.4339,13.3665,13.4264,68500.0
2009-04-16 13:50:00,17.93,17.97,17.92,17.92,33900.0,13.4264,13.4564,13.419,13.419,33900.0
2009-04-16 13:55:00,17.92,18.01,17.9,17.99,111100.0,13.419,13.4864,13.404,13.4714,111100.0
2009-04-16 14:00:00,17.98,18.01,17.98,17.98,72400.0,13.4639,13.4864,13.4639,13.4639,72400.0
2009-04-16 14:05:00,17.98,18.01,17.97,17.97,90500.0,13.4639,13.4864,13.4564,13.4564,90500.0
2009-04-16 14:10:00,17.97,18.01,17.97,18.0,90500.0,13.4564,13.4864,13.4564,13.4789,90500.0
2009-04-16 14:15:00,18.01,18.02,17.99,18.0,25100.0,13.4864,13.4938,13.4714,13.4789,25100.0
2009-04-16 14:20:00,18.0,18.1,17.99,18.02,200400.0,13.4789,13.5537,13.4714,13.4938,200400.0
2009-04-16 14:25:00,18.02,18.1,18.02,18.09,81700.0,13.4938,13.5537,13.4938,13.5463,81700.0
2009-04-16 14:30:00,18.1,18.1,18.07,18.09,42300.0,13.5537,13.5537,13.5313,13.5463,42300.0
2009-04-16 14:35:00,18.1,18.11,18.09,18.09,68600.0,13.5537,13.5612,13.5463,13.5463,68600.0
2009-04-16 14:40:00,18.09,18.1,18.06,18.09,68500.0,13.5463,13.5537,13.5238,13.5463,68500.0
2009-04-16 14:45:00,18.1,18.1,18.07,18.07,92100.0,13.5537,13.5537,13.5313,13.5313,92100.0
2009-04-16 14:50:00,18.07,18.1,18.06,18.1,118400.0,13.5313,13.5537,13.5238,13.5537,118400.0
2009-04-16 14:55:00,18.1,18.1,18.04,18.04,158300.0,13.5537,13.5537,13.5088,13.5088,158300.0
2009-04-16 15:00:00,18.04,18.06,18.02,18.03,167400.0,13.5088,13.5238,13.4938,13.5013,167400.0
2009-04-16 15:05:00,18.03,18.1,18.02,18.1,67400.0,13.5013,13.5537,13.4938,13.5537,67400.0
2009-04-16 15:10:00,18.1,18.1,18.08,18.1,129500.0,13.5537,13.5537,13.5388,13.5537,129500.0
2009-04-16 15:15:00,18.08,18.1,18.06,18.1,96500.0,13.5388,13.5537,13.5238,13.5537,96500.0
2009-04-16 15:20:00,18.1,18.11,18.08,18.09,151600.0,13.5537,13.5612,13.5388,13.5463,151600.0
2009-04-16 15:25:00,18.09,18.09,18.05,18.06,94900.0,13.5463,13.5463,13.5163,13.5238,94900.0
2009-04-16 15:30:00,18.07,18.07,18.0,18.03,316800.0,13.5313,13.5313,13.4789,13.5013,316800.0
2009-04-16 15:35:00,18.03,18.06,17.99,18.02,244500.0,13.5013,13.5238,13.4714,13.4938,244500.0
2009-04-16 15:40:00,18.03,18.07,17.91,17.91,323700.0,13.5013,13.5313,13.4115,13.4115,323700.0
2009-04-16 15:45:00,17.92,18.0,17.89,17.9,365900.0,13.419,13.4789,13.3965,13.404,365900.0
2009-04-16 15:50:00,17.9,18.0,17.9,17.9,393500.0,13.404,13.4789,13.404,13.404,393500.0
2009-04-16 15:55:00,17.91,17.98,17.9,17.96,431900.0,13.4115,13.4639,13.404,13.4489,431900.0
2009-04-17 09:30:00,17.85,17.98,17.63,17.64,542700.0,13.3665,13.4639,13.2018,13.2093,542700.0
2009-04-17 09:35:00,17.64,17.7,17.47,17.7,118300.0,13.2093,13.2542,13.082,13.2542,118300.0
2009-04-17 09:40:00,17.7,17.71,17.61,17.71,163000.0,13.2542,13.2617,13.1868,13.2617,163000.0
2009-04-17 09:45:00,17.71,17.79,17.69,17.78,96800.0,13.2617,13.3216,13.2467,13.3141,96800.0
2009-04-17 09:50:00,17.79,17.79,17.64,17.7,69500.0,13.3216,13.3216,13.2093,13.2542,69500.0
2009-04-17 09:55:00,17.7,17.77,17.65,17.74,104300.0,13.2542,13.3066,13.2168,13.2842,104300.0
2009-04-17 10:00:00,17.75,17.77,17.65,17.7,55200.0,13.2917,13.3066,13.2168,13.2542,55200.0
2009-04-17 10:05:00,17.7,17.86,17.7,17.85,78900.0,13.2542,13.374,13.2542,13.3665,78900.0
2009-04-17 10:10:00,17.85,17.86,17.7,17.72,39000.0,13.3665,13.374,13.2542,13.2692,39000.0
2009-04-17 10:15:00,17.72,17.79,17.68,17.78,42000.0,13.2692,13.3216,13.2392,13.3141,42000.0
2009-04-17 10:20:00,17.77,17.8,17.76,17.77,39500.0,13.3066,13.3291,13.2991,13.3066,39500.0
2009-04-17 10:25:00,17.77,17.78,17.69,17.69,17100.0,13.3066,13.3141,13.2467,13.2467,17100.0
2009-04-17 10:30:00,17.69,17.7,17.51,17.53,159800.0,13.2467,13.2542,13.1119,13.1269,159800.0
2009-04-17 10:35:00,17.52,17.54,17.46,17.46,125900.0,13.1194,13.1344,13.0745,13.0745,125900.0
2009-04-17 10:40:00,17.45,17.53,17.45,17.52,81000.0,13.067,13.1269,13.067,13.1194,81000.0
2009-04-17 10:45:00,17.51,17.59,17.51,17.58,22800.0,13.1119,13.1718,13.1119,13.1644,22800.0
2009-04-17 10:50:00,17.58,17.6,17.58,17.58,25900.0,13.1644,13.1793,13.1644,13.1644,25900.0
2009-04-17 10:55:00,17.58,17.62,17.48,17.59,61500.0,13.1644,13.1943,13.0895,13.1718,61500.0
2009-04-17 11:00:00,17.58,17.6,17.56,17.57,24900.0,13.1644,13.1793,13.1494,13.1569,24900.0
2009-04-17 11:05:00,17.57,17.63,17.56,17.62,30800.0,13.1569,13.2018,13.1494,13.1943,30800.0
2009-04-17 11:10:00,17.63,17.66,17.61,17.61,46100.0,13.2018,13.2243,13.1868,13.1868,46100.0
2009-04-17 11:15:00,17.61,17.64,17.61,17.62,19800.0,13.1868,13.2093,13.1868,13.1943,19800.0
2009-04-17 11:20:00,17.62,17.63,17.61,17.63,26200.0,13.1943,13.2018,13.1868,13.2018,26200.0
2009-04-17 11:25:00,17.64,17.69,17.64,17.64,48000.0,13.2093,13.2467,13.2093,13.2093,48000.0
2009-04-17 11:30:00,17.64,17.64,17.58,17.59,81200.0,13.2093,13.2093,13.1644,13.1718,81200.0
2009-04-17 11:35:00,17.59,17.61,17.58,17.58,58600.0,13.1718,13.1868,13.1644,13.1644,58600.0
2009-04-17 11:40:00,17.59,17.61,17.57,17.57,68800.0,13.1718,13.1868,13.1569,13.1569,68800.0
2009-04-17 11:45:00,17.57,17.57,17.53,17.55,46600.0,13.1569,13.1569,13.1269,13.1419,46600.0
2009-04-17 11:50:00,17.55,17.56,17.53,17.53,56700.0,13.1419,13.1494,13.1269,13.1269,56700.0
2009-04-17 11:55:00,17.54,17.55,17.52,17.53,53900.0,13.1344,13.1419,13.1194,13.1269,53900.0
2009-04-17 12:00:00,17.53,17.54,17.5,17.51,53100.0,13.1269,13.1344,13.1044,13.1119,53100.0
2009-04-17 12:05:00,17.51,17.52,17.5,17.51,41100.0,13.1119,13.1194,13.1044,13.1119,41100.0
2009-04-17 12:10:00,17.51,17.54,17.5,17.51,112900.0,13.1119,13.1344,13.1044,13.1119,112900.0
2009-04-17 12:15:00,17.51,17.52,17.49,17.49,61100.0,13.1119,13.1194,13.097,13.097,61100.0
2009-04-17 12:20:00,17.49,17.52,17.48,17.51,73600.0,13.097,13.1194,13.0895,13.1119,73600.0
2009-04-17 12:25:00,17.51,17.53,17.5,17.5,40000.0,13.1119,13.1269,13.1044,13.1044,40000.0
2009-04-17 12:30:00,17.5,17.5,17.47,17.48,71300.0,13.1044,13.1044,13.082,13.0895,71300.0
2009-04-17 12:35:00,17.47,17.48,17.45,17.45,58400.0,13.082,13.0895,13.067,13.067,58400.0
2009-04-17 12:40:00,17.45,17.46,17.43,17.44,31700.0,13.067,13.0745,13.052,13.0595,31700.0
2009-04-17 12:45:00,17.44,17.54,17.44,17.53,81900.0,13.0595,13.1344,13.0595,13.1269,81900.0
2009-04-17 12:50:00,17.53,17.53,17.48,17.5,66900.0,13.1269,13.1269,13.0895,13.1044,66900.0
2009-04-17 12:55:00,17.49,17.5,17.49,17.5,9800.0,13.097,13.1044,13.097,13.1044,9800.0
2009-04-17 13:00:00,17.49,17.5,17.49,17.49,17800.0,13.097,13.1044,13.097,13.097,17800.0
2009-04-17 13:05:00,17.49,17.52,17.49,17.51,69400.0,13.097,13.1194,13.097,13.1119,69400.0
2009-04-17 13:10:00,17.5,17.54,17.49,17.54,75100.0,13.1044,13.1344,13.097,13.1344,75100.0
2009-04-17 13:15:00,17.55,17.59,17.52,17.59,75300.0,13.1419,13.1718,13.1194,13.1718,75300.0
2009-04-17 13:20:00,17.59,17.64,17.58,17.63,73500.0,13.1718,13.2093,13.1644,13.2018,73500.0
2009-04-17 13:25:00,17.64,17.64,17.61,17.61,18900.0,13.2093,13.2093,13.1868,13.1868,18900.0
2009-04-17 13:30:00,17.61,17.62,17.61,17.61,9700.0,13.1868,13.1943,13.1868,13.1868,9700.0
2009-04-17 13:35:00,17.62,17.66,17.61,17.66,40700.0,13.1943,13.2243,13.1868,13.2243,40700.0
2009-04-17 13:40:00,17.66,17.68,17.65,17.68,61700.0,13.2243,13.2392,13.2168,13.2392,61700.0
2009-04-17 13:45:00,17.68,17.74,17.68,17.71,62500.0,13.2392,13.2842,13.2392,13.2617,62500.0
2009-04-17 13:50:00,17.72,17.73,17.72,17.72,12700.0,13.2692,13.2767,13.2692,13.2692,12700.0
2009-04-17 13:55:00,17.73,17.76,17.69,17.76,95900.0,13.2767,13.2991,13.2467,13.2991,95900.0
2009-04-17 14:00:00,17.75,17.77,17.69,17.7,68800.0,13.2917,13.3066,13.2467,13.2542,68800.0
2009-04-17 14:05:00,17.7,17.75,17.7,17.71,48900.0,13.2542,13.2917,13.2542,13.2617,48900.0
2009-04-17 14:10:00,17.71,17.74,17.68,17.68,42600.0,13.2617,13.2842,13.2392,13.2392,42600.0
2009-04-17 14:15:00,17.68,17.69,17.64,17.64,99600.0,13.2392,13.2467,13.2093,13.2093,99600.0
2009-04-17 14:20:00,17.65,17.69,17.64,17.66,71800.0,13.2168,13.2467,13.2093,13.2243,71800.0
2009-04-17 14:25:00,17.67,17.68,17.66,17.67,15600.0,13.2318,13.2392,13.2243,13.2318,15600.0
2009-04-17 14:30:00,17.68,17.7,17.68,17.68,34100.0,13.2392,13.2542,13.2392,13.2392,34100.0
2009-04-17 14:35:00,17.69,17.75,17.68,17.75,47700.0,13.2467,13.2917,13.2392,13.2917,47700.0
2009-04-17 14:40:00,17.75,17.76,17.72,17.73,55600.0,13.2917,13.2991,13.2692,13.2767,55600.0
2009-04-17 14:45:00,17.72,17.73,17.67,17.67,83100.0,13.2692,13.2767,13.2318,13.2318,83100.0
2009-04-17 14:50:00,17.67,17.67,17.59,17.6,146600.0,13.2318,13.2318,13.1718,13.1793,146600.0
2009-04-17 14:55:00,17.59,17.6,17.53,17.55,227200.0,13.1718,13.1793,13.1269,13.1419,227200.0
2009-04-17 15:00:00,17.55,17.62,17.55,17.58,186300.0,13.1419,13.1943,13.1419,13.1644,186300.0
2009-04-17 15:05:00,17.58,17.59,17.56,17.58,85200.0,13.1644,13.1718,13.1494,13.1644,85200.0
2009-04-17 15:10:00,17.59,17.63,17.59,17.63,93900.0,13.1718,13.2018,13.1718,13.2018,93900.0
2009-04-17 15:15:00,17.64,17.66,17.6,17.6,110800.0,13.2093,13.2243,13.1793,13.1793,110800.0
2009-04-17 15:20:00,17.6,17.63,17.59,17.62,150100.0,13.1793,13.2018,13.1718,13.1943,150100.0
2009-04-17 15:25:00,17.62,17.62,17.59,17.59,80100.0,13.1943,13.1943,13.1718,13.1718,80100.0
2009-04-17 15:30:00,17.6,17.61,17.56,17.57,108100.0,13.1793,13.1868,13.1494,13.1569,108100.0
2009-04-17 15:35:00,17.57,17.58,17.54,17.56,177700.0,13.1569,13.1644,13.1344,13.1494,177700.0
2009-04-17 15:40:00,17.55,17.65,17.55,17.64,316400.0,13.1419,13.2168,13.1419,13.2093,316400.0
2009-04-17 15:45:00,17.64,17.66,17.56,17.6,393200.0,13.2093,13.2243,13.1494,13.1793,393200.0
2009-04-17 15:50:00,17.61,17.65,17.59,17.6,427300.0,13.1868,13.2168,13.1718,13.1793,427300.0
2009-04-17 15:55:00,17.6,17.61,17.55,17.56,379400.0,13.1793,13.1868,13.1419,13.1494,379400.0
2009-04-20 09:30:00,18.02,18.1,17.71,18.1,437500.0,13.4938,13.5537,13.2617,13.5537,437500.0
2009-04-20 09:35:00,18.09,18.1,17.78,17.9,416100.0,13.5463,13.5537,13.3141,13.404,416100.0
2009-04-20 09:40:00,17.9,17.93,17.74,17.93,453600.0,13.404,13.4264,13.2842,13.4264,453600.0
2009-04-20 09:45:00,17.93,18.0,17.9,17.93,232100.0,13.4264,13.4789,13.404,13.4264,232100.0
2009-04-20 09:50:00,17.93,17.95,17.88,17.94,159600.0,13.4264,13.4414,13.389,13.4339,159600.0
2009-04-20 09:55:00,17.94,18.07,17.91,18.02,334900.0,13.4339,13.5313,13.4115,13.4938,334900.0
2009-04-20 10:00:00,18.03,18.03,17.88,17.95,103000.0,13.5013,13.5013,13.389,13.4414,103000.0
2009-04-20 10:05:00,17.95,18.08,17.9,17.92,434300.0,13.4414,13.5388,13.404,13.419,434300.0
2009-04-20 10:10:00,17.92,17.93,17.82,17.87,325200.0,13.419,13.4264,13.3441,13.3815,325200.0
2009-04-20 10:15:00,17.87,17.89,17.77,17.8,208200.0,13.3815,13.3965,13.3066,13.3291,208200.0
2009-04-20 10:20:00,17.8,17.82,17.69,17.82,274500.0,13.3291,13.3441,13.2467,13.3441,274500.0
2009-04-20 10:25:00,17.82,17.91,17.81,17.87,122400.0,13.3441,13.4115,13.3366,13.3815,122400.0
2009-04-20 10:30:00,17.86,17.87,17.74,17.76,170900.0,13.374,13.3815,13.2842,13.2991,170900.0
2009-04-20 10:35:00,17.77,17.83,17.76,17.81,88000.0,13.3066,13.3516,13.2991,13.3366,88000.0
2009-04-20 10:40:00,17.81,17.83,17.69,17.69,347700.0,13.3366,13.3516,13.2467,13.2467,347700.0
2009-04-20 10:45:00,17.7,17.7,17.46,17.46,666300.0,13.2542,13.2542,13.0745,13.0745,666300.0
2009-04-20 10:50:00,17.46,17.61,17.44,17.58,324800.0,13.0745,13.1868,13.0595,13.1644,324800.0
2009-04-20 10:55:00,17.59,17.6,17.46,17.55,261500.0,13.1718,13.1793,13.0745,13.1419,261500.0
2009-04-20 11:00:00,17.55,17.6,17.5,17.57,149800.0,13.1419,13.1793,13.1044,13.1569,149800.0
2009-04-20 11:05:00,17.57,17.64,17.45,17.6,237400.0,13.1569,13.2093,13.067,13.1793,237400.0
2009-04-20 11:10:00,17.6,17.62,17.58,17.6,158400.0,13.1793,13.1943,13.1644,13.1793,158400.0
2009-04-20 11:15:00,17.6,17.7,17.59,17.65,448700.0,13.1793,13.2542,13.1718,13.2168,448700.0
2009-04-20 11:20:00,17.64,17.73,17.6,17.7,167900.0,13.2093,13.2767,13.1793,13.2542,167900.0
2009-04-20 11:25:00,17.7,17.74,17.63,17.67,114000.0,13.2542,13.2842,13.2018,13.2318,114000.0
2009-04-20 11:30:00,17.67,17.68,17.56,17.61,119800.0,13.2318,13.2392,13.1494,13.1868,119800.0
2009-04-20 11:35:00,17.6,17.73,17.6,17.68,301200.0,13.1793,13.2767,13.1793,13.2392,301200.0
2009-04-20 11:40:00,17.67,17.73,17.6,17.67,579500.0,13.2318,13.2767,13.1793,13.2318,579500.0
2009-04-20 11:45:00,17.67,17.73,17.64,17.71,54600.0,13.2318,13.2767,13.2093,13.2617,54600.0
2009-04-20 11:50:00,17.72,17.79,17.71,17.77,79600.0,13.2692,13.3216,13.2617,13.3066,79600.0
2009-04-20 11:55:00,17.78,17.81,17.63,17.68,95700.0,13.3141,13.3366,13.2018,13.2392,95700.0
2009-04-20 12:00:00,17.67,17.67,17.62,17.64,72900.0,13.2318,13.2318,13.1943,13.2093,72900.0
2009-04-20 12:05:00,17.64,17.7,17.63,17.7,27900.0,13.2093,13.2542,13.2018,13.2542,27900.0
2009-04-20 12:10:00,17.69,17.79,17.67,17.78,101900.0,13.2467,13.3216,13.2318,13.3141,101900.0
2009-04-20 12:15:00,17.76,17.79,17.69,17.69,55600.0,13.2991,13.3216,13.2467,13.2467,55600.0
2009-04-20 12:20:00,17.69,17.71,17.68,17.68,29300.0,13.2467,13.2617,13.2392,13.2392,29300.0
2009-04-20 12:25:00,17.68,17.71,17.68,17.7,45800.0,13.2392,13.2617,13.2392,13.2542,45800.0
2009-04-20 12:30:00,17.7,17.7,17.69,17.69,15400.0,13.2542,13.2542,13.2467,13.2467,15400.0
2009-04-20 12:35:00,17.7,17.72,17.69,17.7,53200.0,13.2542,13.2692,13.2467,13.2542,53200.0
2009-04-20 12:40:00,17.7,17.72,17.69,17.72,44400.0,13.2542,13.2692,13.2467,13.2692,44400.0
2009-04-20 12:45:00,17.72,17.73,17.71,17.73,38100.0,13.2692,13.2767,13.2617,13.2767,38100.0
2009-04-20 12:50:00,17.73,17.77,17.7,17.77,95600.0,13.2767,13.3066,13.2542,13.3066,95600.0
2009-04-20 12:55:00,17.77,17.82,17.76,17.81,81500.0,13.3066,13.3441,13.2991,13.3366,81500.0
2009-04-20 13:00:00,17.8,17.81,17.72,17.78,96900.0,13.3291,13.3366,13.2692,13.3141,96900.0
2009-04-20 13:05:00,17.79,17.79,17.7,17.7,165200.0,13.3216,13.3216,13.2542,13.2542,165200.0
2009-04-20 13:10:00,17.69,17.71,17.66,17.69,64900.0,13.2467,13.2617,13.2243,13.2467,64900.0
2009-04-20 13:15:00,17.69,17.7,17.69,17.69,21100.0,13.2467,13.2542,13.2467,13.2467,21100.0
2009-04-20 13:20:00,17.69,17.77,17.69,17.75,142900.0,13.2467,13.3066,13.2467,13.2917,142900.0
2009-04-20 13:25:00,17.76,17.78,17.74,17.77,60600.0,13.2991,13.3141,13.2842,13.3066,60600.0
2009-04-20 13:30:00,17.77,17.83,17.77,17.83,182400.0,13.3066,13.3516,13.3066,13.3516,182400.0
2009-04-20 13:35:00,17.83,17.83,17.75,17.77,26500.0,13.3516,13.3516,13.2917,13.3066,26500.0
2009-04-20 13:40:00,17.77,17.8,17.77,17.79,59900.0,13.3066,13.3291,13.3066,13.3216,59900.0
2009-04-20 13:45:00,17.79,17.83,17.77,17.8,77300.0,13.3216,13.3516,13.3066,13.3291,77300.0
2009-04-20 13:50:00,17.8,17.83,17.77,17.82,105000.0,13.3291,13.3516,13.3066,13.3441,105000.0
2009-04-20 13:55:00,17.82,17.85,17.81,17.81,77500.0,13.3441,13.3665,13.3366,13.3366,77500.0
2009-04-20 14:00:00,17.81,17.81,17.75,17.77,100900.0,13.3366,13.3366,13.2917,13.3066,100900.0
2009-04-20 14:05:00,17.77,17.81,17.75,17.8,96400.0,13.3066,13.3366,13.2917,13.3291,96400.0
2009-04-20 14:10:00,17.8,17.81,17.79,17.8,58500.0,13.3291,13.3366,13.3216,13.3291,58500.0
2009-04-20 14:15:00,17.8,17.84,17.78,17.83,46700.0,13.3291,13.3591,13.3141,13.3516,46700.0
2009-04-20 14:20:00,17.83,17.9,17.83,17.9,114000.0,13.3516,13.404,13.3516,13.404,114000.0
2009-04-20 14:25:00,17.89,17.9,17.83,17.88,76500.0,13.3965,13.404,13.3516,13.389,76500.0
2009-04-20 14:30:00,17.87,17.88,17.8,17.81,157200.0,13.3815,13.389,13.3291,13.3366,157200.0
2009-04-20 14:35:00,17.82,17.84,17.76,17.84,211600.0,13.3441,13.3591,13.2991,13.3591,211600.0
2009-04-20 14:40:00,17.83,17.93,17.82,17.9,151500.0,13.3516,13.4264,13.3441,13.404,151500.0
2009-04-20 14:45:00,17.91,17.91,17.83,17.83,84400.0,13.4115,13.4115,13.3516,13.3516,84400.0
2009-04-20 14:50:00,17.83,17.84,17.77,17.78,86300.0,13.3516,13.3591,13.3066,13.3141,86300.0
2009-04-20 14:55:00,17.77,17.79,17.7,17.77,125000.0,13.3066,13.3216,13.2542,13.3066,125000.0
2009-04-20 15:00:00,17.77,17.81,17.72,17.73,141500.0,13.3066,13.3366,13.2692,13.2767,141500.0
2009-04-20 15:05:00,17.73,17.79,17.69,17.78,207300.0,13.2767,13.3216,13.2467,13.3141,207300.0
2009-04-20 15:10:00,17.78,17.81,17.77,17.81,58500.0,13.3141,13.3366,13.3066,13.3366,58500.0
2009-04-20 15:15:00,17.81,17.81,17.72,17.73,75100.0,13.3366,13.3366,13.2692,13.2767,75100.0
2009-04-20 15:20:00,17.73,17.76,17.68,17.71,163500.0,13.2767,13.2991,13.2392,13.2617,163500.0
2009-04-20 15:25:00,17.7,17.74,17.69,17.74,111100.0,13.2542,13.2842,13.2467,13.2842,111100.0
2009-04-20 15:30:00,17.74,17.83,17.73,17.76,133700.0,13.2842,13.3516,13.2767,13.2991,133700.0
2009-04-20 15:35:00,17.76,17.78,17.72,17.74,99500.0,13.2991,13.3141,13.2692,13.2842,99500.0
2009-04-20 15:40:00,17.73,17.83,17.72,17.78,306600.0,13.2767,13.3516,13.2692,13.3141,306600.0
2009-04-20 15:45:00,17.79,17.9,17.78,17.88,464500.0,13.3216,13.404,13.3141,13.389,464500.0
2009-04-20 15:50:00,17.89,17.9,17.82,17.85,396700.0,13.3965,13.404,13.3441,13.3665,396700.0
2009-04-20 15:55:00,17.86,17.86,17.5,17.8,577800.0,13.374,13.374,13.1044,13.3291,577800.0
2009-04-21 09:30:00,17.82,18.07,17.68,18.02,243900.0,13.3441,13.5313,13.2392,13.4938,243900.0
2009-04-21 09:35:00,18.02,18.12,18.0,18.1,151800.0,13.4938,13.5687,13.4789,13.5537,151800.0
2009-04-21 09:40:00,18.1,18.26,18.08,18.2,242600.0,13.5537,13.6736,13.5388,13.6286,242600.0
2009-04-21 09:45:00,18.21,18.35,18.21,18.29,137400.0,13.6361,13.741,13.6361,13.696,137400.0
2009-04-21 09:50:00,18.3,18.4,18.3,18.38,118200.0,13.7035,13.7784,13.7035,13.7634,118200.0
2009-04-21 09:55:00,18.38,18.4,18.14,18.16,200800.0,13.7634,13.7784,13.5837,13.5987,200800.0
2009-04-21 10:00:00,18.16,18.16,17.98,17.98,142000.0,13.5987,13.5987,13.4639,13.4639,142000.0
2009-04-21 10:05:00,17.98,18.13,17.98,18.11,146900.0,13.4639,13.5762,13.4639,13.5612,146900.0
2009-04-21 10:10:00,18.13,18.19,18.09,18.11,141900.0,13.5762,13.6211,13.5463,13.5612,141900.0
2009-04-21 10:15:00,18.12,18.15,18.08,18.12,106900.0,13.5687,13.5912,13.5388,13.5687,106900.0
2009-04-21 10:20:00,18.12,18.16,18.04,18.04,129700.0,13.5687,13.5987,13.5088,13.5088,129700.0
2009-04-21 10:25:00,18.04,18.05,17.92,17.99,131900.0,13.5088,13.5163,13.419,13.4714,131900.0
2009-04-21 10:30:00,17.99,18.03,17.93,17.97,169400.0,13.4714,13.5013,13.4264,13.4564,169400.0
2009-04-21 10:35:00,17.97,18.05,17.96,18.0,152700.0,13.4564,13.5163,13.4489,13.4789,152700.0
2009-04-21 10:40:00,18.0,18.0,17.94,17.95,64800.0,13.4789,13.4789,13.4339,13.4414,64800.0
2009-04-21 10:45:00,17.96,17.96,17.89,17.92,325800.0,13.4489,13.4489,13.3965,13.419,325800.0
2009-04-21 10:50:00,17.91,17.93,17.82,17.9,231500.0,13.4115,13.4264,13.3441,13.404,231500.0
2009-04-21 10:55:00,17.9,17.95,17.86,17.92,67400.0,13.404,13.4414,13.374,13.419,67400.0
2009-04-21 11:00:00,17.92,17.93,17.87,17.92,110000.0,13.419,13.4264,13.3815,13.419,110000.0
2009-04-21 11:05:00,17.92,17.99,17.89,17.9,139200.0,13.419,13.4714,13.3965,13.404,139200.0
2009-04-21 11:10:00,17.89,17.97,17.88,17.89,52100.0,13.3965,13.4564,13.389,13.3965,52100.0
2009-04-21 11:15:00,17.91,18.0,17.9,17.93,426900.0,13.4115,13.4789,13.404,13.4264,426900.0
2009-04-21 11:20:00,17.95,18.0,17.95,17.97,79700.0,13.4414,13.4789,13.4414,13.4564,79700.0
2009-04-21 11:25:00,17.97,18.0,17.9,17.91,77900.0,13.4564,13.4789,13.404,13.4115,77900.0
2009-04-21 11:30:00,17.9,17.91,17.85,17.87,103200.0,13.404,13.4115,13.3665,13.3815,103200.0
2009-04-21 11:35:00,17.87,17.87,17.78,17.85,268300.0,13.3815,13.3815,13.3141,13.3665,268300.0
2009-04-21 11:40:00,17.85,17.95,17.83,17.94,91200.0,13.3665,13.4414,13.3516,13.4339,91200.0
2009-04-21 11:45:00,17.95,18.01,17.93,17.99,109200.0,13.4414,13.4864,13.4264,13.4714,109200.0
2009-04-21 11:50:00,17.99,18.0,17.86,17.88,181200.0,13.4714,13.4789,13.374,13.389,181200.0
2009-04-21 11:55:00,17.88,17.92,17.86,17.87,65500.0,13.389,13.419,13.374,13.3815,65500.0
2009-04-21 12:00:00,17.88,17.95,17.88,17.95,47300.0,13.389,13.4414,13.389,13.4414,47300.0
2009-04-21 12:05:00,17.96,18.05,17.96,18.04,69300.0,13.4489,13.5163,13.4489,13.5088,69300.0
2009-04-21 12:10:00,18.04,18.08,17.96,17.96,66200.0,13.5088,13.5388,13.4489,13.4489,66200.0
2009-04-21 12:15:00,17.97,17.99,17.94,17.99,52400.0,13.4564,13.4714,13.4339,13.4714,52400.0
2009-04-21 12:20:00,17.99,18.0,17.98,17.99,54100.0,13.4714,13.4789,13.4639,13.4714,54100.0
2009-04-21 12:25:00,17.99,18.02,17.96,18.0,725300.0,13.4714,13.4938,13.4489,13.4789,725300.0
2009-04-21 12:30:00,18.01,18.08,18.0,18.07,60200.0,13.4864,13.5388,13.4789,13.5313,60200.0
2009-04-21 12:35:00,18.07,18.1,18.01,18.05,42400.0,13.5313,13.5537,13.4864,13.5163,42400.0
2009-04-21 12:40:00,18.05,18.1,18.04,18.09,68100.0,13.5163,13.5537,13.5088,13.5463,68100.0
2009-04-21 12:45:00,18.09,18.11,18.08,18.08,104600.0,13.5463,13.5612,13.5388,13.5388,104600.0
2009-04-21 12:50:00,18.09,18.14,18.06,18.07,103000.0,13.5463,13.5837,13.5238,13.5313,103000.0
2009-04-21 12:55:00,18.08,18.08,17.98,17.99,129800.0,13.5388,13.5388,13.4639,13.4714,129800.0
2009-04-21 13:00:00,17.99,17.99,17.89,17.89,121300.0,13.4714,13.4714,13.3965,13.3965,121300.0
2009-04-21 13:05:00,17.89,17.94,17.88,17.94,67700.0,13.3965,13.4339,13.389,13.4339,67700.0
2009-04-21 13:10:00,17.94,18.03,17.94,18.0,232200.0,13.4339,13.5013,13.4339,13.4789,232200.0
2009-04-21 13:15:00,17.99,18.0,17.9,17.9,42900.0,13.4714,13.4789,13.404,13.404,42900.0
2009-04-21 13:20:00,17.9,17.92,17.88,17.91,45500.0,13.404,13.419,13.389,13.4115,45500.0
2009-04-21 13:25:00,17.91,17.95,17.91,17.95,33600.0,13.4115,13.4414,13.4115,13.4414,33600.0
2009-04-21 13:30:00,17.94,17.94,17.88,17.9,57700.0,13.4339,13.4339,13.389,13.404,57700.0
2009-04-21 13:35:00,17.9,17.91,17.84,17.84,128200.0,13.404,13.4115,13.3591,13.3591,128200.0
2009-04-21 13:40:00,17.84,17.91,17.84,17.87,136100.0,13.3591,13.4115,13.3591,13.3815,136100.0
2009-04-21 13:45:00,17.88,17.93,17.87,17.89,86800.0,13.389,13.4264,13.3815,13.3965,86800.0
2009-04-21 13:50:00,17.87,17.87,17.81,17.82,98700.0,13.3815,13.3815,13.3366,13.3441,98700.0
2009-04-21 13:55:00,17.83,17.84,17.81,17.84,41300.0,13.3516,13.3591,13.3366,13.3591,41300.0
2009-04-21 14:00:00,17.85,17.87,17.78,17.79,78400.0,13.3665,13.3815,13.3141,13.3216,78400.0
2009-04-21 14:05:00,17.78,17.82,17.75,17.81,133500.0,13.3141,13.3441,13.2917,13.3366,133500.0
2009-04-21 14:10:00,17.81,17.85,17.78,17.79,116400.0,13.3366,13.3665,13.3141,13.3216,116400.0
2009-04-21 14:15:00,17.8,17.84,17.78,17.84,61400.0,13.3291,13.3591,13.3141,13.3591,61400.0
2009-04-21 14:20:00,17.84,17.85,17.8,17.83,63400.0,13.3591,13.3665,13.3291,13.3516,63400.0
2009-04-21 14:25:00,17.84,17.91,17.83,17.9,69400.0,13.3591,13.4115,13.3516,13.404,69400.0
2009-04-21 14:30:00,17.9,17.95,17.87,17.95,58700.0,13.404,13.4414,13.3815,13.4414,58700.0
2009-04-21 14:35:00,17.95,17.99,17.9,17.91,95700.0,13.4414,13.4714,13.404,13.4115,95700.0
2009-04-21 14:40:00,17.91,17.96,17.9,17.95,95500.0,13.4115,13.4489,13.404,13.4414,95500.0
2009-04-21 14:45:00,17.96,17.99,17.92,17.94,75400.0,13.4489,13.4714,13.419,13.4339,75400.0
2009-04-21 14:50:00,17.94,17.98,17.84,17.85,227500.0,13.4339,13.4639,13.3591,13.3665,227500.0
2009-04-21 14:55:00,17.85,17.86,17.83,17.83,198200.0,13.3665,13.374,13.3516,13.3516,198200.0
2009-04-21 15:00:00,17.84,17.87,17.8,17.86,203700.0,13.3591,13.3815,13.3291,13.374,203700.0
2009-04-21 15:05:00,17.86,17.89,17.85,17.89,148900.0,13.374,13.3965,13.3665,13.3965,148900.0
2009-04-21 15:10:00,17.89,17.94,17.88,17.9,133600.0,13.3965,13.4339,13.389,13.404,133600.0
2009-04-21 15:15:00,17.9,17.95,17.9,17.94,108700.0,13.404,13.4414,13.404,13.4339,108700.0
2009-04-21 15:20:00,17.94,17.95,17.88,17.89,144600.0,13.4339,13.4414,13.389,13.3965,144600.0
2009-04-21 15:25:00,17.89,17.92,17.87,17.87,138800.0,13.3965,13.419,13.3815,13.3815,138800.0
2009-04-21 15:30:00,17.88,17.91,17.87,17.91,143900.0,13.389,13.4115,13.3815,13.4115,143900.0
2009-04-21 15:35:00,17.9,17.94,17.87,17.91,218700.0,13.404,13.4339,13.3815,13.4115,218700.0
2009-04-21 15:40:00,17.91,17.94,17.89,17.91,271900.0,13.4115,13.4339,13.3965,13.4115,271900.0
2009-04-21 15:45:00,17.91,17.97,17.87,17.91,372400.0,13.4115,13.4564,13.3815,13.4115,372400.0
2009-04-21 15:50:00,17.91,18.02,17.9,18.02,410000.0,13.4115,13.4938,13.404,13.4938,410000.0
2009-04-21 15:55:00,18.02,18.06,18.0,18.04,1037800.0,13.4938,13.5238,13.4789,13.5088,1037800.0
2009-04-22 09:30:00,17.95,18.02,17.73,18.02,152700.0,13.4414,13.4938,13.2767,13.4938,152700.0
2009-04-22 09:35:00,18.02,18.18,18.0,18.07,661000.0,13.4938,13.6137,13.4789,13.5313,661000.0
2009-04-22 09:40:00,18.07,18.27,18.07,18.18,149100.0,13.5313,13.681,13.5313,13.6137,149100.0
2009-04-22 09:45:00,18.18,18.2,18.12,18.17,111900.0,13.6137,13.6286,13.5687,13.6062,111900.0
2009-04-22 09:50:00,18.17,18.19,18.13,18.14,129100.0,13.6062,13.6211,13.5762,13.5837,129100.0
2009-04-22 09:55:00,18.14,18.43,18.13,18.42,234300.0,13.5837,13.8009,13.5762,13.7934,234300.0
2009-04-22 10:00:00,18.41,18.66,18.4,18.57,476000.0,13.7859,13.9731,13.7784,13.9057,476000.0
2009-04-22 10:05:00,18.57,18.76,18.56,18.61,277900.0,13.9057,14.048,13.8982,13.9356,277900.0
2009-04-22 10:10:00,18.6,18.72,18.58,18.72,194600.0,13.9282,14.018,13.9132,14.018,194600.0
2009-04-22 10:15:00,18.72,18.73,18.62,18.65,218800.0,14.018,14.0255,13.9431,13.9656,218800.0
2009-04-22 10:20:00,18.65,18.8,18.65,18.8,204100.0,13.9656,14.0779,13.9656,14.0779,204100.0
2009-04-22 10:25:00,18.8,18.94,18.8,18.86,437700.0,14.0779,14.1828,14.0779,14.1229,437700.0
2009-04-22 10:30:00,18.83,18.85,18.6,18.6,168900.0,14.1004,14.1154,13.9282,13.9282,168900.0
2009-04-22 10:35:00,18.6,18.69,18.59,18.66,163500.0,13.9282,13.9956,13.9207,13.9731,163500.0
2009-04-22 10:40:00,18.65,18.68,18.62,18.68,163500.0,13.9656,13.9881,13.9431,13.9881,163500.0
2009-04-22 10:45:00,18.68,18.73,18.67,18.68,113600.0,13.9881,14.0255,13.9806,13.9881,113600.0
2009-04-22 10:50:00,18.68,18.72,18.63,18.63,186900.0,13.9881,14.018,13.9506,13.9506,186900.0
2009-04-22 10:55:00,18.64,18.67,18.55,18.58,326100.0,13.9581,13.9806,13.8907,13.9132,326100.0
2009-04-22 11:00:00,18.58,18.6,18.5,18.58,163700.0,13.9132,13.9282,13.8533,13.9132,163700.0
2009-04-22 11:05:00,18.57,18.61,18.52,18.54,272700.0,13.9057,13.9356,13.8683,13.8832,272700.0
2009-04-22 11:10:00,18.54,18.58,18.52,18.54,106700.0,13.8832,13.9132,13.8683,13.8832,106700.0
2009-04-22 11:15:00,18.55,18.65,18.55,18.62,101400.0,13.8907,13.9656,13.8907,13.9431,101400.0
2009-04-22 11:20:00,18.62,18.68,18.6,18.66,86500.0,13.9431,13.9881,13.9282,13.9731,86500.0
2009-04-22 11:25:00,18.65,18.69,18.62,18.68,77700.0,13.9656,13.9956,13.9431,13.9881,77700.0
2009-04-22 11:30:00,18.69,18.77,18.62,18.62,160700.0,13.9956,14.0555,13.9431,13.9431,160700.0
2009-04-22 11:35:00,18.62,18.67,18.62,18.65,215400.0,13.9431,13.9806,13.9431,13.9656,215400.0
2009-04-22 11:40:00,18.65,18.68,18.6,18.68,323600.0,13.9656,13.9881,13.9282,13.9881,323600.0
2009-04-22 11:45:00,18.68,18.72,18.67,18.68,175800.0,13.9881,14.018,13.9806,13.9881,175800.0
2009-04-22 11:50:00,18.68,18.7,18.66,18.67,96100.0,13.9881,14.003,13.9731,13.9806,96100.0
2009-04-22 11:55:00,18.67,18.67,18.61,18.64,82500.0,13.9806,13.9806,13.9356,13.9581,82500.0
2009-04-22 12:00:00,18.65,18.67,18.62,18.64,85900.0,13.9656,13.9806,13.9431,13.9581,85900.0
2009-04-22 12:05:00,18.65,18.7,18.64,18.7,89000.0,13.9656,14.003,13.9581,14.003,89000.0
2009-04-22 12:10:00,18.69,18.72,18.67,18.68,53500.0,13.9956,14.018,13.9806,13.9881,53500.0
2009-04-22 12:15:00,18.68,18.69,18.63,18.63,66700.0,13.9881,13.9956,13.9506,13.9506,66700.0
2009-04-22 12:20:00,18.63,18.64,18.58,18.59,98600.0,13.9506,13.9581,13.9132,13.9207,98600.0
2009-04-22 12:25:00,18.59,18.61,18.57,18.58,172100.0,13.9207,13.9356,13.9057,13.9132,172100.0
2009-04-22 12:30:00,18.57,18.58,18.5,18.5,382700.0,13.9057,13.9132,13.8533,13.8533,382700.0
2009-04-22 12:35:00,18.5,18.59,18.48,18.59,186400.0,13.8533,13.9207,13.8383,13.9207,186400.0
2009-04-22 12:40:00,18.58,18.6,18.54,18.55,74900.0,13.9132,13.9282,13.8832,13.8907,74900.0
2009-04-22 12:45:00,18.55,18.55,18.5,18.54,200700.0,13.8907,13.8907,13.8533,13.8832,200700.0
2009-04-22 12:50:00,18.54,18.57,18.52,18.56,119900.0,13.8832,13.9057,13.8683,13.8982,119900.0
2009-04-22 12:55:00,18.57,18.61,18.55,18.59,100400.0,13.9057,13.9356,13.8907,13.9207,100400.0
2009-04-22 13:00:00,18.59,18.65,18.57,18.61,92200.0,13.9207,13.9656,13.9057,13.9356,92200.0
2009-04-22 13:05:00,18.6,18.64,18.54,18.58,112100.0,13.9282,13.9581,13.8832,13.9132,112100.0
2009-04-22 13:10:00,18.57,18.64,18.54,18.64,68800.0,13.9057,13.9581,13.8832,13.9581,68800.0
2009-04-22 13:15:00,18.64,18.68,18.64,18.67,80800.0,13.9581,13.9881,13.9581,13.9806,80800.0
2009-04-22 13:20:00,18.68,18.7,18.67,18.7,26600.0,13.9881,14.003,13.9806,14.003,26600.0
2009-04-22 13:25:00,18.69,18.74,18.69,18.73,61300.0,13.9956,14.033,13.9956,14.0255,61300.0
2009-04-22 13:30:00,18.73,18.78,18.72,18.77,108100.0,14.0255,14.0629,14.018,14.0555,108100.0
2009-04-22 13:35:00,18.78,18.83,18.76,18.8,183700.0,14.0629,14.1004,14.048,14.0779,183700.0
2009-04-22 13:40:00,18.8,18.81,18.76,18.78,55500.0,14.0779,14.0854,14.048,14.0629,55500.0
2009-04-22 13:45:00,18.79,18.79,18.74,18.76,65200.0,14.0704,14.0704,14.033,14.048,65200.0
2009-04-22 13:50:00,18.77,18.78,18.73,18.75,69700.0,14.0555,14.0629,14.0255,14.0405,69700.0
2009-04-22 13:55:00,18.75,18.75,18.67,18.71,105900.0,14.0405,14.0405,13.9806,14.0105,105900.0
2009-04-22 14:00:00,18.7,18.82,18.69,18.69,209900.0,14.003,14.0929,13.9956,13.9956,209900.0
2009-04-22 14:05:00,18.69,18.81,18.67,18.77,256500.0,13.9956,14.0854,13.9806,14.0555,256500.0
2009-04-22 14:10:00,18.75,18.88,18.71,18.87,270400.0,14.0405,14.1378,14.0105,14.1303,270400.0
2009-04-22 14:15:00,18.87,19.03,18.86,18.97,431400.0,14.1303,14.2502,14.1229,14.2052,431400.0
2009-04-22 14:20:00,18.96,19.06,18.9,18.95,367800.0,14.1977,14.2726,14.1528,14.1902,367800.0
2009-04-22 14:25:00,18.94,19.06,18.9,19.05,336000.0,14.1828,14.2726,14.1528,14.2651,336000.0
2009-04-22 14:30:00,19.06,19.31,19.06,19.21,796200.0,14.2726,14.4598,14.2726,14.3849,796200.0
2009-04-22 14:35:00,19.21,19.26,19.14,19.25,292600.0,14.3849,14.4224,14.3325,14.4149,292600.0
2009-04-22 14:40:00,19.26,19.31,19.19,19.28,360400.0,14.4224,14.4598,14.37,14.4374,360400.0
2009-04-22 14:45:00,19.28,19.29,19.09,19.1,465300.0,14.4374,14.4448,14.2951,14.3026,465300.0
2009-04-22 14:50:00,19.1,19.17,19.09,19.11,83000.0,14.3026,14.355,14.2951,14.3101,83000.0
2009-04-22 14:55:00,19.11,19.15,19.1,19.14,377900.0,14.3101,14.34,14.3026,14.3325,377900.0
2009-04-22 15:00:00,19.13,19.14,19.02,19.08,181200.0,14.325,14.3325,14.2427,14.2876,181200.0
2009-04-22 15:05:00,19.08,19.15,19.08,19.09,240500.0,14.2876,14.34,14.2876,14.2951,240500.0
2009-04-22 15:10:00,19.1,19.28,19.1,19.26,375900.0,14.3026,14.4374,14.3026,14.4224,375900.0
2009-04-22 15:15:00,19.26,19.36,19.17,19.21,341900.0,14.4224,14.4973,14.355,14.3849,341900.0
2009-04-22 15:20:00,19.22,19.23,19.12,19.16,236400.0,14.3924,14.3999,14.3175,14.3475,236400.0
2009-04-22 15:25:00,19.16,19.26,19.14,19.23,320800.0,14.3475,14.4224,14.3325,14.3999,320800.0
2009-04-22 15:30:00,19.23,19.27,19.06,19.15,529500.0,14.3999,14.4299,14.2726,14.34,529500.0
2009-04-22 15:35:00,19.15,19.16,18.99,19.03,296600.0,14.34,14.3475,14.2202,14.2502,296600.0
2009-04-22 15:40:00,19.02,19.05,18.92,18.97,276700.0,14.2427,14.2651,14.1678,14.2052,276700.0
2009-04-22 15:45:00,18.97,19.04,18.92,18.96,239000.0,14.2052,14.2576,14.1678,14.1977,239000.0
2009-04-22 15:50:00,18.96,19.0,18.9,18.92,316200.0,14.1977,14.2277,14.1528,14.1678,316200.0
2009-04-22 15:55:00,18.92,18.95,18.84,18.84,460100.0,14.1678,14.1902,14.1079,14.1079,460100.0
2009-04-23 09:30:00,18.59,18.6,18.39,18.43,399100.0,13.9207,13.9282,13.7709,13.8009,399100.0
2009-04-23 09:35:00,18.44,18.51,18.28,18.35,363400.0,13.8083,13.8608,13.6885,13.741,363400.0
2009-04-23 09:40:00,18.35,18.45,18.34,18.41,288800.0,13.741,13.8158,13.7335,13.7859,288800.0
2009-04-23 09:45:00,18.4,18.41,18.28,18.39,184600.0,13.7784,13.7859,13.6885,13.7709,184600.0
2009-04-23 09:50:00,18.38,18.44,18.36,18.38,241200.0,13.7634,13.8083,13.7484,13.7634,241200.0
2009-04-23 09:55:00,18.39,18.43,18.36,18.43,108500.0,13.7709,13.8009,13.7484,13.8009,108500.0
2009-04-23 10:00:00,18.42,18.45,18.28,18.45,264500.0,13.7934,13.8158,13.6885,13.8158,264500.0
2009-04-23 10:05:00,18.43,18.51,18.41,18.45,172100.0,13.8009,13.8608,13.7859,13.8158,172100.0
2009-04-23 10:10:00,18.46,18.52,18.45,18.5,158900.0,13.8233,13.8683,13.8158,13.8533,158900.0
2009-04-23 10:15:00,18.48,18.59,18.46,18.56,227200.0,13.8383,13.9207,13.8233,13.8982,227200.0
2009-04-23 10:20:00,18.55,18.6,18.46,18.55,237900.0,13.8907,13.9282,13.8233,13.8907,237900.0
2009-04-23 10:25:00,18.56,18.6,18.5,18.57,147200.0,13.8982,13.9282,13.8533,13.9057,147200.0
2009-04-23 10:30:00,18.57,18.62,18.5,18.57,173500.0,13.9057,13.9431,13.8533,13.9057,173500.0
2009-04-23 10:35:00,18.58,18.71,18.57,18.69,217800.0,13.9132,14.0105,13.9057,13.9956,217800.0
2009-04-23 10:40:00,18.69,18.71,18.44,18.44,123300.0,13.9956,14.0105,13.8083,13.8083,123300.0
2009-04-23 10:45:00,18.44,18.54,18.33,18.39,276100.0,13.8083,13.8832,13.726,13.7709,276100.0
2009-04-23 10:50:00,18.4,18.41,18.27,18.27,158500.0,13.7784,13.7859,13.681,13.681,158500.0
2009-04-23 10:55:00,18.27,18.3,18.24,18.28,248800.0,13.681,13.7035,13.6586,13.6885,248800.0
2009-04-23 11:00:00,18.26,18.38,18.24,18.36,141900.0,13.6736,13.7634,13.6586,13.7484,141900.0
2009-04-23 11:05:00,18.36,18.36,18.25,18.28,75900.0,13.7484,13.7484,13.6661,13.6885,75900.0
2009-04-23 11:10:00,18.28,18.35,18.17,18.23,78000.0,13.6885,13.741,13.6062,13.6511,78000.0
2009-04-23 11:15:00,18.23,18.29,18.21,18.25,240800.0,13.6511,13.696,13.6361,13.6661,240800.0
2009-04-23 11:20:00,18.24,18.27,18.22,18.24,214400.0,13.6586,13.681,13.6436,13.6586,214400.0
2009-04-23 11:25:00,18.24,18.34,18.23,18.31,129900.0,13.6586,13.7335,13.6511,13.711,129900.0
2009-04-23 11:30:00,18.31,18.34,18.22,18.28,43400.0,13.711,13.7335,13.6436,13.6885,43400.0
2009-04-23 11:35:00,18.29,18.32,18.27,18.27,48100.0,13.696,13.7185,13.681,13.681,48100.0
2009-04-23 11:40:00,18.27,18.35,18.23,18.35,47500.0,13.681,13.741,13.6511,13.741,47500.0
2009-04-23 11:45:00,18.34,18.35,18.32,18.35,27100.0,13.7335,13.741,13.7185,13.741,27100.0
2009-04-23 11:50:00,18.34,18.41,18.33,18.36,65800.0,13.7335,13.7859,13.726,13.7484,65800.0
2009-04-23 11:55:00,18.36,18.37,18.27,18.31,67000.0,13.7484,13.7559,13.681,13.711,67000.0
2009-04-23 12:00:00,18.31,18.37,18.3,18.34,52500.0,13.711,13.7559,13.7035,13.7335,52500.0
2009-04-23 12:05:00,18.33,18.35,18.3,18.35,54600.0,13.726,13.741,13.7035,13.741,54600.0
2009-04-23 12:10:00,18.36,18.45,18.34,18.45,104400.0,13.7484,13.8158,13.7335,13.8158,104400.0
2009-04-23 12:15:00,18.45,18.5,18.44,18.5,201800.0,13.8158,13.8533,13.8083,13.8533,201800.0
2009-04-23 12:20:00,18.49,18.5,18.43,18.43,76900.0,13.8458,13.8533,13.8009,13.8009,76900.0
2009-04-23 12:25:00,18.42,18.47,18.41,18.45,62300.0,13.7934,13.8308,13.7859,13.8158,62300.0
2009-04-23 12:30:00,18.47,18.48,18.43,18.44,54800.0,13.8308,13.8383,13.8009,13.8083,54800.0
2009-04-23 12:35:00,18.44,18.44,18.38,18.4,48900.0,13.8083,13.8083,13.7634,13.7784,48900.0
2009-04-23 12:40:00,18.4,18.41,18.33,18.35,120100.0,13.7784,13.7859,13.726,13.741,120100.0
2009-04-23 12:45:00,18.36,18.37,18.32,18.33,69700.0,13.7484,13.7559,13.7185,13.726,69700.0
2009-04-23 12:50:00,18.33,18.34,18.28,18.31,36300.0,13.726,13.7335,13.6885,13.711,36300.0
2009-04-23 12:55:00,18.3,18.38,18.3,18.34,66500.0,13.7035,13.7634,13.7035,13.7335,66500.0
2009-04-23 13:00:00,18.34,18.38,18.33,18.37,87900.0,13.7335,13.7634,13.726,13.7559,87900.0
2009-04-23 13:05:00,18.37,18.38,18.31,18.36,88000.0,13.7559,13.7634,13.711,13.7484,88000.0
2009-04-23 13:10:00,18.37,18.38,18.3,18.37,79400.0,13.7559,13.7634,13.7035,13.7559,79400.0
2009-04-23 13:15:00,18.36,18.36,18.32,18.35,164500.0,13.7484,13.7484,13.7185,13.741,164500.0
2009-04-23 13:20:00,18.35,18.51,18.35,18.49,107000.0,13.741,13.8608,13.741,13.8458,107000.0
2009-04-23 13:25:00,18.5,18.5,18.41,18.42,129800.0,13.8533,13.8533,13.7859,13.7934,129800.0
2009-04-23 13:30:00,18.42,18.43,18.36,18.39,205400.0,13.7934,13.8009,13.7484,13.7709,205400.0
2009-04-23 13:35:00,18.4,18.5,18.34,18.36,239700.0,13.7784,13.8533,13.7335,13.7484,239700.0
2009-04-23 13:40:00,18.38,18.38,18.29,18.34,76500.0,13.7634,13.7634,13.696,13.7335,76500.0
2009-04-23 13:45:00,18.34,18.35,18.28,18.31,56500.0,13.7335,13.741,13.6885,13.711,56500.0
2009-04-23 13:50:00,18.31,18.5,18.23,18.3,177100.0,13.711,13.8533,13.6511,13.7035,177100.0
2009-04-23 13:55:00,18.3,18.36,18.3,18.35,19700.0,13.7035,13.7484,13.7035,13.741,19700.0
2009-04-23 14:00:00,18.36,18.36,18.25,18.27,70600.0,13.7484,13.7484,13.6661,13.681,70600.0
2009-04-23 14:05:00,18.27,18.28,18.2,18.2,157900.0,13.681,13.6885,13.6286,13.6286,157900.0
2009-04-23 14:10:00,18.21,18.25,18.2,18.22,268400.0,13.6361,13.6661,13.6286,13.6436,268400.0
2009-04-23 14:15:00,18.23,18.26,18.16,18.22,185700.0,13.6511,13.6736,13.5987,13.6436,185700.0
2009-04-23 14:20:00,18.23,18.23,18.17,18.2,85600.0,13.6511,13.6511,13.6062,13.6286,85600.0
2009-04-23 14:25:00,18.19,18.22,18.15,18.21,208200.0,13.6211,13.6436,13.5912,13.6361,208200.0
2009-04-23 14:30:00,18.21,18.24,18.19,18.21,102400.0,13.6361,13.6586,13.6211,13.6361,102400.0
2009-04-23 14:35:00,18.23,18.26,18.19,18.25,85500.0,13.6511,13.6736,13.6211,13.6661,85500.0
2009-04-23 14:40:00,18.25,18.34,18.25,18.28,200800.0,13.6661,13.7335,13.6661,13.6885,200800.0
2009-04-23 14:45:00,18.3,18.32,18.26,18.3,72900.0,13.7035,13.7185,13.6736,13.7035,72900.0
2009-04-23 14:50:00,18.3,18.32,18.2,18.21,251400.0,13.7035,13.7185,13.6286,13.6361,251400.0
2009-04-23 14:55:00,18.23,18.23,18.12,18.15,193300.0,13.6511,13.6511,13.5687,13.5912,193300.0
2009-04-23 15:00:00,18.15,18.21,18.14,18.19,140600.0,13.5912,13.6361,13.5837,13.6211,140600.0
2009-04-23 15:05:00,18.18,18.22,18.1,18.16,245800.0,13.6137,13.6436,13.5537,13.5987,245800.0
2009-04-23 15:10:00,18.16,18.17,18.08,18.09,98100.0,13.5987,13.6062,13.5388,13.5463,98100.0
2009-04-23 15:15:00,18.09,18.17,18.07,18.12,183400.0,13.5463,13.6062,13.5313,13.5687,183400.0
2009-04-23 15:20:00,18.11,18.17,18.03,18.15,245100.0,13.5612,13.6062,13.5013,13.5912,245100.0
2009-04-23 15:25:00,18.16,18.18,18.07,18.12,203800.0,13.5987,13.6137,13.5313,13.5687,203800.0
2009-04-23 15:30:00,18.12,18.16,18.05,18.11,173700.0,13.5687,13.5987,13.5163,13.5612,173700.0
2009-04-23 15:35:00,18.11,18.16,18.05,18.16,229600.0,13.5612,13.5987,13.5163,13.5987,229600.0
2009-04-23 15:40:00,18.16,18.31,18.15,18.31,317900.0,13.5987,13.711,13.5912,13.711,317900.0
2009-04-23 15:45:00,18.31,18.34,18.22,18.25,444000.0,13.711,13.7335,13.6436,13.6661,444000.0
2009-04-23 15:50:00,18.26,18.33,18.21,18.31,453600.0,13.6736,13.726,13.6361,13.711,453600.0
2009-04-23 15:55:00,18.31,18.39,18.27,18.34,734000.0,13.711,13.7709,13.681,13.7335,734000.0
2009-04-24 09:30:00,18.54,18.55,18.23,18.23,93500.0,13.8832,13.8907,13.6511,13.6511,93500.0
2009-04-24 09:35:00,18.24,18.36,18.03,18.25,233100.0,13.6586,13.7484,13.5013,13.6661,233100.0
2009-04-24 09:40:00,18.25,18.35,18.23,18.33,161900.0,13.6661,13.741,13.6511,13.726,161900.0
2009-04-24 09:45:00,18.32,18.37,18.19,18.22,81500.0,13.7185,13.7559,13.6211,13.6436,81500.0
2009-04-24 09:50:00,18.22,18.36,18.21,18.29,155300.0,13.6436,13.7484,13.6361,13.696,155300.0
2009-04-24 09:55:00,18.28,18.28,18.21,18.25,48700.0,13.6885,13.6885,13.6361,13.6661,48700.0
2009-04-24 10:00:00,18.24,18.34,18.21,18.31,209900.0,13.6586,13.7335,13.6361,13.711,209900.0
2009-04-24 10:05:00,18.31,18.41,18.26,18.29,158600.0,13.711,13.7859,13.6736,13.696,158600.0
2009-04-24 10:10:00,18.29,18.36,18.27,18.35,96000.0,13.696,13.7484,13.681,13.741,96000.0
2009-04-24 10:15:00,18.34,18.39,18.32,18.33,316000.0,13.7335,13.7709,13.7185,13.726,316000.0
2009-04-24 10:20:00,18.32,18.33,18.24,18.27,93200.0,13.7185,13.726,13.6586,13.681,93200.0
2009-04-24 10:25:00,18.26,18.35,18.23,18.28,88300.0,13.6736,13.741,13.6511,13.6885,88300.0
2009-04-24 10:30:00,18.3,18.41,18.28,18.33,132200.0,13.7035,13.7859,13.6885,13.726,132200.0
2009-04-24 10:35:00,18.32,18.33,18.29,18.3,64700.0,13.7185,13.726,13.696,13.7035,64700.0
2009-04-24 10:40:00,18.3,18.33,18.2,18.21,82100.0,13.7035,13.726,13.6286,13.6361,82100.0
2009-04-24 10:45:00,18.19,18.31,18.18,18.29,89700.0,13.6211,13.711,13.6137,13.696,89700.0
2009-04-24 10:50:00,18.29,18.32,18.26,18.27,146000.0,13.696,13.7185,13.6736,13.681,146000.0
2009-04-24 10:55:00,18.27,18.34,18.24,18.25,188200.0,13.681,13.7335,13.6586,13.6661,188200.0
2009-04-24 11:00:00,18.25,18.27,18.15,18.16,144000.0,13.6661,13.681,13.5912,13.5987,144000.0
2009-04-24 11:05:00,18.16,18.16,18.1,18.11,132600.0,13.5987,13.5987,13.5537,13.5612,132600.0
2009-04-24 11:10:00,18.12,18.15,18.07,18.15,135000.0,13.5687,13.5912,13.5313,13.5912,135000.0
2009-04-24 11:15:00,18.15,18.17,18.14,18.16,101200.0,13.5912,13.6062,13.5837,13.5987,101200.0
2009-04-24 11:20:00,18.15,18.32,18.14,18.31,246500.0,13.5912,13.7185,13.5837,13.711,246500.0
2009-04-24 11:25:00,18.31,18.34,18.25,18.29,109800.0,13.711,13.7335,13.6661,13.696,109800.0
2009-04-24 11:30:00,18.29,18.47,18.29,18.47,123300.0,13.696,13.8308,13.696,13.8308,123300.0
2009-04-24 11:35:00,18.47,18.55,18.46,18.51,93500.0,13.8308,13.8907,13.8233,13.8608,93500.0
2009-04-24 11:40:00,18.52,18.52,18.45,18.46,36300.0,13.8683,13.8683,13.8158,13.8233,36300.0
2009-04-24 11:45:00,18.45,18.51,18.45,18.51,38300.0,13.8158,13.8608,13.8158,13.8608,38300.0
2009-04-24 11:50:00,18.5,18.53,18.48,18.49,37100.0,13.8533,13.8757,13.8383,13.8458,37100.0
2009-04-24 11:55:00,18.49,18.53,18.48,18.49,31700.0,13.8458,13.8757,13.8383,13.8458,31700.0
2009-04-24 12:00:00,18.49,18.5,18.43,18.46,75200.0,13.8458,13.8533,13.8009,13.8233,75200.0
2009-04-24 12:05:00,18.46,18.47,18.45,18.47,20300.0,13.8233,13.8308,13.8158,13.8308,20300.0
2009-04-24 12:10:00,18.47,18.48,18.45,18.48,29800.0,13.8308,13.8383,13.8158,13.8383,29800.0
2009-04-24 12:15:00,18.48,18.52,18.47,18.5,92800.0,13.8383,13.8683,13.8308,13.8533,92800.0
2009-04-24 12:20:00,18.49,18.5,18.48,18.5,35300.0,13.8458,13.8533,13.8383,13.8533,35300.0
2009-04-24 12:25:00,18.5,18.52,18.48,18.52,15800.0,13.8533,13.8683,13.8383,13.8683,15800.0
2009-04-24 12:30:00,18.52,18.59,18.5,18.55,49900.0,13.8683,13.9207,13.8533,13.8907,49900.0
2009-04-24 12:35:00,18.54,18.59,18.54,18.59,26900.0,13.8832,13.9207,13.8832,13.9207,26900.0
2009-04-24 12:40:00,18.59,18.59,18.5,18.52,42200.0,13.9207,13.9207,13.8533,13.8683,42200.0
2009-04-24 12:45:00,18.53,18.53,18.47,18.49,59300.0,13.8757,13.8757,13.8308,13.8458,59300.0
2009-04-24 12:50:00,18.49,18.52,18.48,18.51,64000.0,13.8458,13.8683,13.8383,13.8608,64000.0
2009-04-24 12:55:00,18.5,18.55,18.5,18.54,24700.0,13.8533,13.8907,13.8533,13.8832,24700.0
2009-04-24 13:00:00,18.53,18.54,18.52,18.53,114600.0,13.8757,13.8832,13.8683,13.8757,114600.0
2009-04-24 13:05:00,18.53,18.53,18.49,18.5,57300.0,13.8757,13.8757,13.8458,13.8533,57300.0
2009-04-24 13:10:00,18.5,18.51,18.5,18.5,11800.0,13.8533,13.8608,13.8533,13.8533,11800.0
2009-04-24 13:15:00,18.5,18.51,18.49,18.5,25800.0,13.8533,13.8608,13.8458,13.8533,25800.0
2009-04-24 13:20:00,18.5,18.56,18.5,18.55,43700.0,13.8533,13.8982,13.8533,13.8907,43700.0
2009-04-24 13:25:00,18.55,18.56,18.5,18.51,46600.0,13.8907,13.8982,13.8533,13.8608,46600.0
2009-04-24 13:30:00,18.51,18.52,18.43,18.44,82200.0,13.8608,13.8683,13.8009,13.8083,82200.0
2009-04-24 13:35:00,18.44,18.45,18.35,18.4,129300.0,13.8083,13.8158,13.741,13.7784,129300.0
2009-04-24 13:40:00,18.4,18.41,18.34,18.34,149500.0,13.7784,13.7859,13.7335,13.7335,149500.0
2009-04-24 13:45:00,18.35,18.37,18.33,18.35,136900.0,13.741,13.7559,13.726,13.741,136900.0
2009-04-24 13:50:00,18.35,18.37,18.35,18.37,32300.0,13.741,13.7559,13.741,13.7559,32300.0
2009-04-24 13:55:00,18.37,18.37,18.35,18.37,46400.0,13.7559,13.7559,13.741,13.7559,46400.0
2009-04-24 14:00:00,18.37,18.43,18.28,18.38,194300.0,13.7559,13.8009,13.6885,13.7634,194300.0
2009-04-24 14:05:00,18.37,18.4,18.29,18.3,265200.0,13.7559,13.7784,13.696,13.7035,265200.0
2009-04-24 14:10:00,18.3,18.34,18.14,18.18,189800.0,13.7035,13.7335,13.5837,13.6137,189800.0
2009-04-24 14:15:00,18.19,18.38,18.19,18.35,352700.0,13.6211,13.7634,13.6211,13.741,352700.0
2009-04-24 14:20:00,18.35,18.49,18.35,18.44,236200.0,13.741,13.8458,13.741,13.8083,236200.0
2009-04-24 14:25:00,18.45,18.57,18.41,18.55,263000.0,13.8158,13.9057,13.7859,13.8907,263000.0
2009-04-24 14:30:00,18.55,18.6,18.45,18.52,173600.0,13.8907,13.9282,13.8158,13.8683,173600.0
2009-04-24 14:35:00,18.52,18.54,18.48,18.52,209100.0,13.8683,13.8832,13.8383,13.8683,209100.0
2009-04-24 14:40:00,18.53,18.6,18.5,18.58,173800.0,13.8757,13.9282,13.8533,13.9132,173800.0
2009-04-24 14:45:00,18.59,18.63,18.5,18.59,398500.0,13.9207,13.9506,13.8533,13.9207,398500.0
2009-04-24 14:50:00,18.59,18.62,18.48,18.59,185600.0,13.9207,13.9431,13.8383,13.9207,185600.0
2009-04-24 14:55:00,18.6,18.6,18.52,18.54,113600.0,13.9282,13.9282,13.8683,13.8832,113600.0
2009-04-24 15:00:00,18.54,18.55,18.47,18.51,187700.0,13.8832,13.8907,13.8308,13.8608,187700.0
2009-04-24 15:05:00,18.51,18.57,18.51,18.52,53400.0,13.8608,13.9057,13.8608,13.8683,53400.0
2009-04-24 15:10:00,18.53,18.55,18.47,18.49,123200.0,13.8757,13.8907,13.8308,13.8458,123200.0
2009-04-24 15:15:00,18.5,18.54,18.48,18.52,111400.0,13.8533,13.8832,13.8383,13.8683,111400.0
2009-04-24 15:20:00,18.52,18.6,18.5,18.6,61000.0,13.8683,13.9282,13.8533,13.9282,61000.0
2009-04-24 15:25:00,18.6,18.6,18.49,18.55,121200.0,13.9282,13.9282,13.8458,13.8907,121200.0
2009-04-24 15:30:00,18.55,18.66,18.55,18.6,161800.0,13.8907,13.9731,13.8907,13.9282,161800.0
2009-04-24 15:35:00,18.61,18.62,18.55,18.62,165100.0,13.9356,13.9431,13.8907,13.9431,165100.0
2009-04-24 15:40:00,18.63,18.69,18.59,18.62,271500.0,13.9506,13.9956,13.9207,13.9431,271500.0
2009-04-24 15:45:00,18.62,18.65,18.6,18.62,198000.0,13.9431,13.9656,13.9282,13.9431,198000.0
2009-04-24 15:50:00,18.62,18.65,18.52,18.56,221600.0,13.9431,13.9656,13.8683,13.8982,221600.0
2009-04-24 15:55:00,18.56,18.63,18.49,18.63,398200.0,13.8982,13.9506,13.8458,13.9506,398200.0
2009-04-27 09:30:00,18.21,18.4,18.01,18.03,199000.0,13.6361,13.7784,13.4864,13.5013,199000.0
2009-04-27 09:35:00,18.04,18.1,17.88,18.09,475200.0,13.5088,13.5537,13.389,13.5463,475200.0
2009-04-27 09:40:00,18.08,18.19,18.02,18.19,169000.0,13.5388,13.6211,13.4938,13.6211,169000.0
2009-04-27 09:45:00,18.2,18.27,18.12,18.2,138700.0,13.6286,13.681,13.5687,13.6286,138700.0
2009-04-27 09:50:00,18.21,18.39,18.19,18.28,238900.0,13.6361,13.7709,13.6211,13.6885,238900.0
2009-04-27 09:55:00,18.28,18.28,18.17,18.18,87600.0,13.6885,13.6885,13.6062,13.6137,87600.0
2009-04-27 10:00:00,18.18,18.27,18.14,18.2,155400.0,13.6137,13.681,13.5837,13.6286,155400.0
2009-04-27 10:05:00,18.2,18.21,18.14,18.19,108600.0,13.6286,13.6361,13.5837,13.6211,108600.0
2009-04-27 10:10:00,18.18,18.19,18.06,18.14,178500.0,13.6137,13.6211,13.5238,13.5837,178500.0
2009-04-27 10:15:00,18.13,18.39,18.12,18.34,112600.0,13.5762,13.7709,13.5687,13.7335,112600.0
2009-04-27 10:20:00,18.34,18.4,18.28,18.39,87200.0,13.7335,13.7784,13.6885,13.7709,87200.0
2009-04-27 10:25:00,18.4,18.4,18.28,18.28,33000.0,13.7784,13.7784,13.6885,13.6885,33000.0
2009-04-27 10:30:00,18.27,18.29,18.23,18.25,32100.0,13.681,13.696,13.6511,13.6661,32100.0
2009-04-27 10:35:00,18.26,18.39,18.26,18.38,50900.0,13.6736,13.7709,13.6736,13.7634,50900.0
2009-04-27 10:40:00,18.39,18.4,18.37,18.38,197700.0,13.7709,13.7784,13.7559,13.7634,197700.0
2009-04-27 10:45:00,18.39,18.4,18.31,18.39,133400.0,13.7709,13.7784,13.711,13.7709,133400.0
2009-04-27 10:50:00,18.38,18.39,18.33,18.34,72100.0,13.7634,13.7709,13.726,13.7335,72100.0
2009-04-27 10:55:00,18.34,18.4,18.31,18.39,64400.0,13.7335,13.7784,13.711,13.7709,64400.0
2009-04-27 11:00:00,18.39,18.43,18.37,18.43,67700.0,13.7709,13.8009,13.7559,13.8009,67700.0
2009-04-27 11:05:00,18.43,18.47,18.39,18.45,63100.0,13.8009,13.8308,13.7709,13.8158,63100.0
2009-04-27 11:10:00,18.46,18.46,18.39,18.41,38700.0,13.8233,13.8233,13.7709,13.7859,38700.0
2009-04-27 11:15:00,18.41,18.41,18.3,18.3,50200.0,13.7859,13.7859,13.7035,13.7035,50200.0
2009-04-27 11:20:00,18.31,18.31,18.24,18.28,87100.0,13.711,13.711,13.6586,13.6885,87100.0
2009-04-27 11:25:00,18.28,18.32,18.27,18.32,46700.0,13.6885,13.7185,13.681,13.7185,46700.0
2009-04-27 11:30:00,18.32,18.34,18.26,18.3,80900.0,13.7185,13.7335,13.6736,13.7035,80900.0
2009-04-27 11:35:00,18.3,18.36,18.29,18.34,41800.0,13.7035,13.7484,13.696,13.7335,41800.0
2009-04-27 11:40:00,18.35,18.36,18.29,18.32,59300.0,13.741,13.7484,13.696,13.7185,59300.0
2009-04-27 11:45:00,18.33,18.36,18.32,18.36,56500.0,13.726,13.7484,13.7185,13.7484,56500.0
2009-04-27 11:50:00,18.36,18.36,18.32,18.34,55100.0,13.7484,13.7484,13.7185,13.7335,55100.0
2009-04-27 11:55:00,18.33,18.37,18.31,18.34,57600.0,13.726,13.7559,13.711,13.7335,57600.0
2009-04-27 12:00:00,18.35,18.4,18.35,18.4,36600.0,13.741,13.7784,13.741,13.7784,36600.0
2009-04-27 12:05:00,18.4,18.45,18.39,18.39,89300.0,13.7784,13.8158,13.7709,13.7709,89300.0
2009-04-27 12:10:00,18.39,18.4,18.33,18.34,52100.0,13.7709,13.7784,13.726,13.7335,52100.0
2009-04-27 12:15:00,18.33,18.33,18.28,18.28,28700.0,13.726,13.726,13.6885,13.6885,28700.0
2009-04-27 12:20:00,18.28,18.33,18.26,18.33,44100.0,13.6885,13.726,13.6736,13.726,44100.0
2009-04-27 12:25:00,18.33,18.33,18.27,18.31,48700.0,13.726,13.726,13.681,13.711,48700.0
2009-04-27 12:30:00,18.31,18.33,18.26,18.3,106300.0,13.711,13.726,13.6736,13.7035,106300.0
2009-04-27 12:35:00,18.31,18.36,18.29,18.36,59400.0,13.711,13.7484,13.696,13.7484,59400.0
2009-04-27 12:40:00,18.35,18.38,18.31,18.37,47200.0,13.741,13.7634,13.711,13.7559,47200.0
2009-04-27 12:45:00,18.37,18.39,18.31,18.32,46600.0,13.7559,13.7709,13.711,13.7185,46600.0
2009-04-27 12:50:00,18.32,18.33,18.26,18.33,43700.0,13.7185,13.726,13.6736,13.726,43700.0
2009-04-27 12:55:00,18.32,18.33,18.3,18.31,62000.0,13.7185,13.726,13.7035,13.711,62000.0
2009-04-27 13:00:00,18.31,18.31,18.24,18.26,61900.0,13.711,13.711,13.6586,13.6736,61900.0
2009-04-27 13:05:00,18.25,18.25,18.2,18.24,40400.0,13.6661,13.6661,13.6286,13.6586,40400.0
2009-04-27 13:10:00,18.24,18.28,18.23,18.27,34500.0,13.6586,13.6885,13.6511,13.681,34500.0
2009-04-27 13:15:00,18.26,18.26,18.19,18.22,44900.0,13.6736,13.6736,13.6211,13.6436,44900.0
2009-04-27 13:20:00,18.21,18.22,18.14,18.15,92100.0,13.6361,13.6436,13.5837,13.5912,92100.0
2009-04-27 13:25:00,18.15,18.15,18.06,18.06,131400.0,13.5912,13.5912,13.5238,13.5238,131400.0
2009-04-27 13:30:00,18.06,18.08,18.03,18.08,92100.0,13.5238,13.5388,13.5013,13.5388,92100.0
2009-04-27 13:35:00,18.07,18.1,18.0,18.08,116500.0,13.5313,13.5537,13.4789,13.5388,116500.0
2009-04-27 13:40:00,18.07,18.1,18.06,18.09,33200.0,13.5313,13.5537,13.5238,13.5463,33200.0
2009-04-27 13:45:00,18.1,18.1,18.0,18.01,79400.0,13.5537,13.5537,13.4789,13.4864,79400.0
2009-04-27 13:50:00,18.0,18.02,17.96,18.01,122700.0,13.4789,13.4938,13.4489,13.4864,122700.0
2009-04-27 13:55:00,18.01,18.03,17.98,18.02,32500.0,13.4864,13.5013,13.4639,13.4938,32500.0
2009-04-27 14:00:00,18.02,18.05,17.98,18.03,122400.0,13.4938,13.5163,13.4639,13.5013,122400.0
2009-04-27 14:05:00,18.03,18.03,17.97,17.99,49700.0,13.5013,13.5013,13.4564,13.4714,49700.0
2009-04-27 14:10:00,17.99,18.03,17.99,18.03,50100.0,13.4714,13.5013,13.4714,13.5013,50100.0
2009-04-27 14:15:00,18.04,18.08,18.01,18.05,175300.0,13.5088,13.5388,13.4864,13.5163,175300.0
2009-04-27 14:20:00,18.06,18.06,18.0,18.03,125100.0,13.5238,13.5238,13.4789,13.5013,125100.0
2009-04-27 14:25:00,18.02,18.05,18.01,18.03,90400.0,13.4938,13.5163,13.4864,13.5013,90400.0
2009-04-27 14:30:00,18.03,18.05,18.02,18.05,62500.0,13.5013,13.5163,13.4938,13.5163,62500.0
2009-04-27 14:35:00,18.05,18.07,18.04,18.05,86800.0,13.5163,13.5313,13.5088,13.5163,86800.0
2009-04-27 14:40:00,18.04,18.06,18.0,18.03,69100.0,13.5088,13.5238,13.4789,13.5013,69100.0
2009-04-27 14:45:00,18.02,18.04,18.0,18.04,52300.0,13.4938,13.5088,13.4789,13.5088,52300.0
2009-04-27 14:50:00,18.04,18.06,18.01,18.01,59600.0,13.5088,13.5238,13.4864,13.4864,59600.0
2009-04-27 14:55:00,18.0,18.04,17.98,18.01,135100.0,13.4789,13.5088,13.4639,13.4864,135100.0
2009-04-27 15:00:00,18.01,18.03,17.96,18.01,96300.0,13.4864,13.5013,13.4489,13.4864,96300.0
2009-04-27 15:05:00,18.01,18.02,17.92,17.98,68900.0,13.4864,13.4938,13.419,13.4639,68900.0
2009-04-27 15:10:00,17.98,18.02,17.94,17.96,130100.0,13.4639,13.4938,13.4339,13.4489,130100.0
2009-04-27 15:15:00,17.96,18.02,17.94,18.02,210300.0,13.4489,13.4938,13.4339,13.4938,210300.0
2009-04-27 15:20:00,18.01,18.04,17.99,17.99,121600.0,13.4864,13.5088,13.4714,13.4714,121600.0
2009-04-27 15:25:00,18.0,18.02,17.95,18.01,118100.0,13.4789,13.4938,13.4414,13.4864,118100.0
2009-04-27 15:30:00,18.01,18.04,17.98,18.01,182700.0,13.4864,13.5088,13.4639,13.4864,182700.0
2009-04-27 15:35:00,18.01,18.03,17.97,17.98,100800.0,13.4864,13.5013,13.4564,13.4639,100800.0
2009-04-27 15:40:00,17.99,18.1,17.96,18.05,262300.0,13.4714,13.5537,13.4489,13.5163,262300.0
2009-04-27 15:45:00,18.04,18.1,18.02,18.08,173100.0,13.5088,13.5537,13.4938,13.5388,173100.0
2009-04-27 15:50:00,18.09,18.09,17.96,18.04,263100.0,13.5463,13.5463,13.4489,13.5088,263100.0
2009-04-27 15:55:00,18.04,18.05,17.96,17.96,307800.0,13.5088,13.5163,13.4489,13.4489,307800.0
2009-04-28 09:30:00,17.31,17.53,17.14,17.18,429800.0,12.9622,13.1269,12.8349,12.8648,429800.0
2009-04-28 09:35:00,17.18,17.23,17.1,17.14,717300.0,12.8648,12.9023,12.8049,12.8349,717300.0
2009-04-28 09:40:00,17.15,17.37,17.06,17.21,627600.0,12.8424,13.0071,12.775,12.8873,627600.0
2009-04-28 09:45:00,17.21,17.34,17.06,17.33,386900.0,12.8873,12.9846,12.775,12.9771,386900.0
2009-04-28 09:50:00,17.34,17.4,17.33,17.37,236100.0,12.9846,13.0296,12.9771,13.0071,236100.0
2009-04-28 09:55:00,17.38,17.43,17.2,17.3,120600.0,13.0146,13.052,12.8798,12.9547,120600.0
2009-04-28 10:00:00,17.31,17.53,17.29,17.48,400500.0,12.9622,13.1269,12.9472,13.0895,400500.0
2009-04-28 10:05:00,17.49,17.51,17.29,17.3,179100.0,13.097,13.1119,12.9472,12.9547,179100.0
2009-04-28 10:10:00,17.3,17.33,17.25,17.26,167000.0,12.9547,12.9771,12.9172,12.9247,167000.0
2009-04-28 10:15:00,17.26,17.49,17.26,17.48,138000.0,12.9247,13.097,12.9247,13.0895,138000.0
2009-04-28 10:20:00,17.48,17.54,17.33,17.37,164100.0,13.0895,13.1344,12.9771,13.0071,164100.0
2009-04-28 10:25:00,17.37,17.38,17.27,17.3,184500.0,13.0071,13.0146,12.9322,12.9547,184500.0
2009-04-28 10:30:00,17.3,17.34,17.28,17.3,286300.0,12.9547,12.9846,12.9397,12.9547,286300.0
2009-04-28 10:35:00,17.3,17.37,17.3,17.35,145300.0,12.9547,13.0071,12.9547,12.9921,145300.0
2009-04-28 10:40:00,17.36,17.49,17.35,17.49,239500.0,12.9996,13.097,12.9921,13.097,239500.0
2009-04-28 10:45:00,17.49,17.52,17.39,17.44,161300.0,13.097,13.1194,13.0221,13.0595,161300.0
2009-04-28 10:50:00,17.44,17.45,17.38,17.39,77400.0,13.0595,13.067,13.0146,13.0221,77400.0
2009-04-28 10:55:00,17.4,17.49,17.37,17.49,80800.0,13.0296,13.097,13.0071,13.097,80800.0
2009-04-28 11:00:00,17.48,17.55,17.46,17.51,108900.0,13.0895,13.1419,13.0745,13.1119,108900.0
2009-04-28 11:05:00,17.51,17.56,17.48,17.56,93400.0,13.1119,13.1494,13.0895,13.1494,93400.0
2009-04-28 11:10:00,17.56,17.56,17.51,17.51,57100.0,13.1494,13.1494,13.1119,13.1119,57100.0
2009-04-28 11:15:00,17.5,17.51,17.45,17.49,71200.0,13.1044,13.1119,13.067,13.097,71200.0
2009-04-28 11:20:00,17.49,17.5,17.47,17.47,40100.0,13.097,13.1044,13.082,13.082,40100.0
2009-04-28 11:25:00,17.47,17.52,17.45,17.46,57800.0,13.082,13.1194,13.067,13.0745,57800.0
2009-04-28 11:30:00,17.47,17.49,17.43,17.48,64000.0,13.082,13.097,13.052,13.0895,64000.0
2009-04-28 11:35:00,17.49,17.56,17.49,17.49,61600.0,13.097,13.1494,13.097,13.097,61600.0
2009-04-28 11:40:00,17.49,17.53,17.49,17.53,33400.0,13.097,13.1269,13.097,13.1269,33400.0
2009-04-28 11:45:00,17.53,17.53,17.48,17.49,43700.0,13.1269,13.1269,13.0895,13.097,43700.0
2009-04-28 11:50:00,17.48,17.49,17.37,17.37,94700.0,13.0895,13.097,13.0071,13.0071,94700.0
2009-04-28 11:55:00,17.38,17.42,17.38,17.4,41900.0,13.0146,13.0445,13.0146,13.0296,41900.0
2009-04-28 12:00:00,17.41,17.49,17.41,17.49,37900.0,13.0371,13.097,13.0371,13.097,37900.0
2009-04-28 12:05:00,17.49,17.5,17.44,17.44,55400.0,13.097,13.1044,13.0595,13.0595,55400.0
2009-04-28 12:10:00,17.45,17.45,17.43,17.43,16300.0,13.067,13.067,13.052,13.052,16300.0
2009-04-28 12:15:00,17.43,17.47,17.39,17.4,72400.0,13.052,13.082,13.0221,13.0296,72400.0
2009-04-28 12:20:00,17.41,17.47,17.4,17.44,120900.0,13.0371,13.082,13.0296,13.0595,120900.0
2009-04-28 12:25:00,17.44,17.44,17.37,17.38,62200.0,13.0595,13.0595,13.0071,13.0146,62200.0
2009-04-28 12:30:00,17.38,17.42,17.36,17.42,45300.0,13.0146,13.0445,12.9996,13.0445,45300.0
2009-04-28 12:35:00,17.42,17.42,17.41,17.41,31100.0,13.0445,13.0445,13.0371,13.0371,31100.0
2009-04-28 12:40:00,17.42,17.45,17.41,17.45,111300.0,13.0445,13.067,13.0371,13.067,111300.0
2009-04-28 12:45:00,17.45,17.53,17.44,17.52,253100.0,13.067,13.1269,13.0595,13.1194,253100.0
2009-04-28 12:50:00,17.52,17.53,17.41,17.43,88200.0,13.1194,13.1269,13.0371,13.052,88200.0
2009-04-28 12:55:00,17.43,17.5,17.43,17.47,34500.0,13.052,13.1044,13.052,13.082,34500.0
2009-04-28 13:00:00,17.47,17.49,17.42,17.47,71500.0,13.082,13.097,13.0445,13.082,71500.0
2009-04-28 13:05:00,17.46,17.47,17.35,17.38,95700.0,13.0745,13.082,12.9921,13.0146,95700.0
2009-04-28 13:10:00,17.38,17.42,17.36,17.38,53900.0,13.0146,13.0445,12.9996,13.0146,53900.0
2009-04-28 13:15:00,17.38,17.4,17.36,17.4,56400.0,13.0146,13.0296,12.9996,13.0296,56400.0
2009-04-28 13:20:00,17.4,17.42,17.37,17.4,45100.0,13.0296,13.0445,13.0071,13.0296,45100.0
2009-04-28 13:25:00,17.39,17.45,17.38,17.44,55000.0,13.0221,13.067,13.0146,13.0595,55000.0
2009-04-28 13:30:00,17.44,17.44,17.39,17.39,61300.0,13.0595,13.0595,13.0221,13.0221,61300.0
2009-04-28 13:35:00,17.39,17.41,17.38,17.4,40500.0,13.0221,13.0371,13.0146,13.0296,40500.0
2009-04-28 13:40:00,17.4,17.46,17.39,17.42,44100.0,13.0296,13.0745,13.0221,13.0445,44100.0
2009-04-28 13:45:00,17.43,17.43,17.37,17.37,30300.0,13.052,13.052,13.0071,13.0071,30300.0
2009-04-28 13:50:00,17.37,17.38,17.3,17.31,41300.0,13.0071,13.0146,12.9547,12.9622,41300.0
2009-04-28 13:55:00,17.31,17.32,17.27,17.3,41900.0,12.9622,12.9697,12.9322,12.9547,41900.0
2009-04-28 14:00:00,17.3,17.4,17.3,17.38,126900.0,12.9547,13.0296,12.9547,13.0146,126900.0
2009-04-28 14:05:00,17.39,17.42,17.37,17.39,103900.0,13.0221,13.0445,13.0071,13.0221,103900.0
2009-04-28 14:10:00,17.39,17.45,17.39,17.42,59300.0,13.0221,13.067,13.0221,13.0445,59300.0
2009-04-28 14:15:00,17.42,17.42,17.33,17.37,66300.0,13.0445,13.0445,12.9771,13.0071,66300.0
2009-04-28 14:20:00,17.36,17.48,17.36,17.48,73400.0,12.9996,13.0895,12.9996,13.0895,73400.0
2009-04-28 14:25:00,17.47,17.51,17.39,17.51,148100.0,13.082,13.1119,13.0221,13.1119,148100.0
2009-04-28 14:30:00,17.51,17.56,17.5,17.53,78600.0,13.1119,13.1494,13.1044,13.1269,78600.0
2009-04-28 14:35:00,17.53,17.57,17.52,17.56,42800.0,13.1269,13.1569,13.1194,13.1494,42800.0
2009-04-28 14:40:00,17.56,17.56,17.52,17.53,43200.0,13.1494,13.1494,13.1194,13.1269,43200.0
2009-04-28 14:45:00,17.53,17.55,17.5,17.53,103100.0,13.1269,13.1419,13.1044,13.1269,103100.0
2009-04-28 14:50:00,17.53,17.61,17.53,17.61,106300.0,13.1269,13.1868,13.1269,13.1868,106300.0
2009-04-28 14:55:00,17.61,17.65,17.59,17.6,149400.0,13.1868,13.2168,13.1718,13.1793,149400.0
2009-04-28 15:00:00,17.59,17.65,17.57,17.62,91100.0,13.1718,13.2168,13.1569,13.1943,91100.0
2009-04-28 15:05:00,17.61,17.64,17.55,17.59,126700.0,13.1868,13.2093,13.1419,13.1718,126700.0
2009-04-28 15:10:00,17.6,17.65,17.53,17.54,111300.0,13.1793,13.2168,13.1269,13.1344,111300.0
2009-04-28 15:15:00,17.53,17.57,17.5,17.51,129400.0,13.1269,13.1569,13.1044,13.1119,129400.0
2009-04-28 15:20:00,17.51,17.57,17.5,17.51,59100.0,13.1119,13.1569,13.1044,13.1119,59100.0
2009-04-28 15:25:00,17.51,17.57,17.5,17.52,84600.0,13.1119,13.1569,13.1044,13.1194,84600.0
2009-04-28 15:30:00,17.52,17.54,17.49,17.51,103400.0,13.1194,13.1344,13.097,13.1119,103400.0
2009-04-28 15:35:00,17.51,17.52,17.45,17.46,140000.0,13.1119,13.1194,13.067,13.0745,140000.0
2009-04-28 15:40:00,17.46,17.47,17.4,17.45,272800.0,13.0745,13.082,13.0296,13.067,272800.0
2009-04-28 15:45:00,17.44,17.48,17.41,17.45,168700.0,13.0595,13.0895,13.0371,13.067,168700.0
2009-04-28 15:50:00,17.45,17.49,17.42,17.48,133100.0,13.067,13.097,13.0445,13.0895,133100.0
2009-04-28 15:55:00,17.49,17.5,17.44,17.46,245100.0,13.097,13.1044,13.0595,13.0745,245100.0
2009-04-29 09:30:00,17.5,17.63,17.44,17.6,77800.0,13.1044,13.2018,13.0595,13.1793,77800.0
2009-04-29 09:35:00,17.57,17.65,17.44,17.65,85900.0,13.1569,13.2168,13.0595,13.2168,85900.0
2009-04-29 09:40:00,17.65,17.72,17.59,17.7,57000.0,13.2168,13.2692,13.1718,13.2542,57000.0
2009-04-29 09:45:00,17.69,17.75,17.69,17.72,72000.0,13.2467,13.2917,13.2467,13.2692,72000.0
2009-04-29 09:50:00,17.73,17.91,17.73,17.9,214400.0,13.2767,13.4115,13.2767,13.404,214400.0
2009-04-29 09:55:00,17.9,17.96,17.89,17.92,94700.0,13.404,13.4489,13.3965,13.419,94700.0
2009-04-29 10:00:00,17.91,17.98,17.9,17.94,231600.0,13.4115,13.4639,13.404,13.4339,231600.0
2009-04-29 10:05:00,17.94,18.0,17.89,17.94,117500.0,13.4339,13.4789,13.3965,13.4339,117500.0
2009-04-29 10:10:00,17.93,17.98,17.91,17.95,69900.0,13.4264,13.4639,13.4115,13.4414,69900.0
2009-04-29 10:15:00,17.94,18.03,17.94,18.02,55300.0,13.4339,13.5013,13.4339,13.4938,55300.0
2009-04-29 10:20:00,18.01,18.06,17.96,18.06,150700.0,13.4864,13.5238,13.4489,13.5238,150700.0
2009-04-29 10:25:00,18.06,18.1,18.04,18.06,147200.0,13.5238,13.5537,13.5088,13.5238,147200.0
2009-04-29 10:30:00,18.07,18.08,17.92,17.95,259900.0,13.5313,13.5388,13.419,13.4414,259900.0
2009-04-29 10:35:00,17.94,18.01,17.94,18.0,91200.0,13.4339,13.4864,13.4339,13.4789,91200.0
2009-04-29 10:40:00,17.99,18.09,17.99,18.09,112900.0,13.4714,13.5463,13.4714,13.5463,112900.0
2009-04-29 10:45:00,18.08,18.13,17.95,18.11,371200.0,13.5388,13.5762,13.4414,13.5612,371200.0
2009-04-29 10:50:00,18.1,18.17,18.09,18.12,115700.0,13.5537,13.6062,13.5463,13.5687,115700.0
2009-04-29 10:55:00,18.13,18.18,18.11,18.17,24900.0,13.5762,13.6137,13.5612,13.6062,24900.0
2009-04-29 11:00:00,18.17,18.19,18.1,18.14,106000.0,13.6062,13.6211,13.5537,13.5837,106000.0
2009-04-29 11:05:00,18.14,18.18,18.12,18.17,46800.0,13.5837,13.6137,13.5687,13.6062,46800.0
2009-04-29 11:10:00,18.17,18.18,18.14,18.17,70700.0,13.6062,13.6137,13.5837,13.6062,70700.0
2009-04-29 11:15:00,18.17,18.25,18.14,18.24,153900.0,13.6062,13.6661,13.5837,13.6586,153900.0
2009-04-29 11:20:00,18.24,18.35,18.23,18.33,217100.0,13.6586,13.741,13.6511,13.726,217100.0
2009-04-29 11:25:00,18.32,18.35,18.28,18.34,127600.0,13.7185,13.741,13.6885,13.7335,127600.0
2009-04-29 11:30:00,18.35,18.35,18.29,18.32,44700.0,13.741,13.741,13.696,13.7185,44700.0
2009-04-29 11:35:00,18.3,18.31,18.23,18.31,66500.0,13.7035,13.711,13.6511,13.711,66500.0
2009-04-29 11:40:00,18.31,18.35,18.25,18.26,119400.0,13.711,13.741,13.6661,13.6736,119400.0
2009-04-29 11:45:00,18.25,18.26,18.18,18.19,176700.0,13.6661,13.6736,13.6137,13.6211,176700.0
2009-04-29 11:50:00,18.19,18.19,18.14,18.15,53200.0,13.6211,13.6211,13.5837,13.5912,53200.0
2009-04-29 11:55:00,18.15,18.17,18.13,18.16,70000.0,13.5912,13.6062,13.5762,13.5987,70000.0
2009-04-29 12:00:00,18.17,18.17,18.12,18.14,35800.0,13.6062,13.6062,13.5687,13.5837,35800.0
2009-04-29 12:05:00,18.15,18.15,18.07,18.07,78300.0,13.5912,13.5912,13.5313,13.5313,78300.0
2009-04-29 12:10:00,18.08,18.1,18.05,18.06,89000.0,13.5388,13.5537,13.5163,13.5238,89000.0
2009-04-29 12:15:00,18.05,18.1,18.01,18.1,129700.0,13.5163,13.5537,13.4864,13.5537,129700.0
2009-04-29 12:20:00,18.1,18.11,18.03,18.05,218500.0,13.5537,13.5612,13.5013,13.5163,218500.0
2009-04-29 12:25:00,18.05,18.12,18.04,18.12,62100.0,13.5163,13.5687,13.5088,13.5687,62100.0
2009-04-29 12:30:00,18.12,18.19,18.11,18.19,124000.0,13.5687,13.6211,13.5612,13.6211,124000.0
2009-04-29 12:35:00,18.18,18.18,18.15,18.15,24300.0,13.6137,13.6137,13.5912,13.5912,24300.0
2009-04-29 12:40:00,18.16,18.17,18.14,18.14,28900.0,13.5987,13.6062,13.5837,13.5837,28900.0
2009-04-29 12:45:00,18.14,18.18,18.13,18.18,63300.0,13.5837,13.6137,13.5762,13.6137,63300.0
2009-04-29 12:50:00,18.17,18.21,18.16,18.21,77900.0,13.6062,13.6361,13.5987,13.6361,77900.0
2009-04-29 12:55:00,18.22,18.27,18.21,18.26,126000.0,13.6436,13.681,13.6361,13.6736,126000.0
2009-04-29 13:00:00,18.26,18.28,18.25,18.26,53300.0,13.6736,13.6885,13.6661,13.6736,53300.0
2009-04-29 13:05:00,18.25,18.26,18.16,18.16,73300.0,13.6661,13.6736,13.5987,13.5987,73300.0
2009-04-29 13:10:00,18.16,18.23,18.15,18.19,220600.0,13.5987,13.6511,13.5912,13.6211,220600.0
2009-04-29 13:15:00,18.18,18.26,18.18,18.24,265200.0,13.6137,13.6736,13.6137,13.6586,265200.0
2009-04-29 13:20:00,18.24,18.24,18.19,18.2,160900.0,13.6586,13.6586,13.6211,13.6286,160900.0
2009-04-29 13:25:00,18.2,18.21,18.17,18.18,316000.0,13.6286,13.6361,13.6062,13.6137,316000.0
2009-04-29 13:30:00,18.18,18.18,18.12,18.15,229400.0,13.6137,13.6137,13.5687,13.5912,229400.0
2009-04-29 13:35:00,18.15,18.16,18.09,18.09,357200.0,13.5912,13.5987,13.5463,13.5463,357200.0
2009-04-29 13:40:00,18.08,18.09,17.98,17.98,299400.0,13.5388,13.5463,13.4639,13.4639,299400.0
2009-04-29 13:45:00,17.99,18.04,17.98,18.03,950000.0,13.4714,13.5088,13.4639,13.5013,950000.0
2009-04-29 13:50:00,18.03,18.06,18.02,18.06,67800.0,13.5013,13.5238,13.4938,13.5238,67800.0
2009-04-29 13:55:00,18.06,18.08,18.04,18.04,59000.0,13.5238,13.5388,13.5088,13.5088,59000.0
2009-04-29 14:00:00,18.04,18.06,17.95,17.97,163400.0,13.5088,13.5238,13.4414,13.4564,163400.0
2009-04-29 14:05:00,17.96,18.01,17.95,17.98,122100.0,13.4489,13.4864,13.4414,13.4639,122100.0
2009-04-29 14:10:00,17.97,18.08,17.97,18.05,59500.0,13.4564,13.5388,13.4564,13.5163,59500.0
2009-04-29 14:15:00,18.05,18.08,17.94,17.99,190200.0,13.5163,13.5388,13.4339,13.4714,190200.0
2009-04-29 14:20:00,18.0,18.12,17.98,18.04,274300.0,13.4789,13.5687,13.4639,13.5088,274300.0
2009-04-29 14:25:00,18.03,18.21,18.03,18.21,198000.0,13.5013,13.6361,13.5013,13.6361,198000.0
2009-04-29 14:30:00,18.22,18.31,18.17,18.28,161400.0,13.6436,13.711,13.6062,13.6885,161400.0
2009-04-29 14:35:00,18.27,18.32,18.0,18.3,183500.0,13.681,13.7185,13.4789,13.7035,183500.0
2009-04-29 14:40:00,18.3,18.32,18.2,18.23,205000.0,13.7035,13.7185,13.6286,13.6511,205000.0
2009-04-29 14:45:00,18.23,18.25,18.16,18.17,184700.0,13.6511,13.6661,13.5987,13.6062,184700.0
2009-04-29 14:50:00,18.17,18.21,18.12,18.14,226800.0,13.6062,13.6361,13.5687,13.5837,226800.0
2009-04-29 14:55:00,18.14,18.16,18.11,18.15,126500.0,13.5837,13.5987,13.5612,13.5912,126500.0
2009-04-29 15:00:00,18.15,18.15,18.12,18.15,59000.0,13.5912,13.5912,13.5687,13.5912,59000.0
2009-04-29 15:05:00,18.15,18.15,18.11,18.15,136700.0,13.5912,13.5912,13.5612,13.5912,136700.0
2009-04-29 15:10:00,18.15,18.17,18.11,18.13,125000.0,13.5912,13.6062,13.5612,13.5762,125000.0
2009-04-29 15:15:00,18.13,18.15,17.98,18.0,249600.0,13.5762,13.5912,13.4639,13.4789,249600.0
2009-04-29 15:20:00,18.0,18.03,17.94,17.96,359000.0,13.4789,13.5013,13.4339,13.4489,359000.0
2009-04-29 15:25:00,17.96,17.99,17.89,17.91,167700.0,13.4489,13.4714,13.3965,13.4115,167700.0
2009-04-29 15:30:00,17.9,17.95,17.82,17.95,324500.0,13.404,13.4414,13.3441,13.4414,324500.0
2009-04-29 15:35:00,17.94,18.02,17.93,18.01,259000.0,13.4339,13.4938,13.4264,13.4864,259000.0
2009-04-29 15:40:00,18.01,18.04,17.96,17.96,238500.0,13.4864,13.5088,13.4489,13.4489,238500.0
2009-04-29 15:45:00,17.96,17.97,17.85,17.9,354700.0,13.4489,13.4564,13.3665,13.404,354700.0
2009-04-29 15:50:00,17.9,17.95,17.75,17.82,717200.0,13.404,13.4414,13.2917,13.3441,717200.0
2009-04-29 15:55:00,17.82,17.95,17.74,17.95,658100.0,13.3441,13.4414,13.2842,13.4414,658100.0
2009-04-30 09:30:00,17.88,18.0,17.67,17.69,276500.0,13.389,13.4789,13.2318,13.2467,276500.0
2009-04-30 09:35:00,17.69,17.76,17.67,17.71,366200.0,13.2467,13.2991,13.2318,13.2617,366200.0
2009-04-30 09:40:00,17.7,17.91,17.7,17.83,389200.0,13.2542,13.4115,13.2542,13.3516,389200.0
2009-04-30 09:45:00,17.83,17.83,17.74,17.77,372200.0,13.3516,13.3516,13.2842,13.3066,372200.0
2009-04-30 09:50:00,17.78,17.81,17.76,17.8,308600.0,13.3141,13.3366,13.2991,13.3291,308600.0
2009-04-30 09:55:00,17.79,17.8,17.74,17.76,176600.0,13.3216,13.3291,13.2842,13.2991,176600.0
2009-04-30 10:00:00,17.76,17.91,17.71,17.91,264400.0,13.2991,13.4115,13.2617,13.4115,264400.0
2009-04-30 10:05:00,17.92,18.02,17.9,17.94,386600.0,13.419,13.4938,13.404,13.4339,386600.0
2009-04-30 10:10:00,17.95,18.11,17.95,18.07,374800.0,13.4414,13.5612,13.4414,13.5313,374800.0
2009-04-30 10:15:00,18.07,18.14,18.05,18.13,456300.0,13.5313,13.5837,13.5163,13.5762,456300.0
2009-04-30 10:20:00,18.13,18.18,17.94,18.0,422100.0,13.5762,13.6137,13.4339,13.4789,422100.0
2009-04-30 10:25:00,18.0,18.11,17.85,18.03,490200.0,13.4789,13.5612,13.3665,13.5013,490200.0
2009-04-30 10:30:00,18.03,18.08,17.85,17.98,401900.0,13.5013,13.5388,13.3665,13.4639,401900.0
2009-04-30 10:35:00,17.97,18.05,17.97,18.04,137400.0,13.4564,13.5163,13.4564,13.5088,137400.0
2009-04-30 10:40:00,18.04,18.11,18.04,18.1,135900.0,13.5088,13.5612,13.5088,13.5537,135900.0
2009-04-30 10:45:00,18.09,18.09,18.03,18.03,158900.0,13.5463,13.5463,13.5013,13.5013,158900.0
2009-04-30 10:50:00,18.03,18.09,18.0,18.08,200400.0,13.5013,13.5463,13.4789,13.5388,200400.0
2009-04-30 10:55:00,18.07,18.12,18.05,18.07,251800.0,13.5313,13.5687,13.5163,13.5313,251800.0
2009-04-30 11:00:00,18.06,18.12,18.04,18.1,266300.0,13.5238,13.5687,13.5088,13.5537,266300.0
2009-04-30 11:05:00,18.1,18.11,18.05,18.08,128700.0,13.5537,13.5612,13.5163,13.5388,128700.0
2009-04-30 11:10:00,18.08,18.1,18.07,18.1,105800.0,13.5388,13.5537,13.5313,13.5537,105800.0
2009-04-30 11:15:00,18.1,18.11,18.08,18.09,203700.0,13.5537,13.5612,13.5388,13.5463,203700.0
2009-04-30 11:20:00,18.09,18.11,18.08,18.1,107800.0,13.5463,13.5612,13.5388,13.5537,107800.0
2009-04-30 11:25:00,18.1,18.15,18.09,18.14,139300.0,13.5537,13.5912,13.5463,13.5837,139300.0
2009-04-30 11:30:00,18.14,18.16,18.08,18.12,190800.0,13.5837,13.5987,13.5388,13.5687,190800.0
2009-04-30 11:35:00,18.13,18.15,18.07,18.1,407800.0,13.5762,13.5912,13.5313,13.5537,407800.0
2009-04-30 11:40:00,18.1,18.14,18.1,18.14,67500.0,13.5537,13.5837,13.5537,13.5837,67500.0
2009-04-30 11:45:00,18.15,18.15,18.11,18.15,205000.0,13.5912,13.5912,13.5612,13.5912,205000.0
2009-04-30 11:50:00,18.14,18.15,18.1,18.11,76000.0,13.5837,13.5912,13.5537,13.5612,76000.0
2009-04-30 11:55:00,18.11,18.12,18.04,18.04,126000.0,13.5612,13.5687,13.5088,13.5088,126000.0
2009-04-30 12:00:00,18.05,18.05,17.96,18.01,184700.0,13.5163,13.5163,13.4489,13.4864,184700.0
2009-04-30 12:05:00,18.01,18.03,18.01,18.02,22500.0,13.4864,13.5013,13.4864,13.4938,22500.0
2009-04-30 12:10:00,18.01,18.06,18.01,18.02,27300.0,13.4864,13.5238,13.4864,13.4938,27300.0
2009-04-30 12:15:00,18.02,18.03,17.99,18.02,54600.0,13.4938,13.5013,13.4714,13.4938,54600.0
2009-04-30 12:20:00,18.02,18.03,17.99,18.0,90700.0,13.4938,13.5013,13.4714,13.4789,90700.0
2009-04-30 12:25:00,18.0,18.05,18.0,18.02,81800.0,13.4789,13.5163,13.4789,13.4938,81800.0
2009-04-30 12:30:00,18.02,18.03,17.95,17.96,201800.0,13.4938,13.5013,13.4414,13.4489,201800.0
2009-04-30 12:35:00,17.96,18.06,17.95,18.06,100800.0,13.4489,13.5238,13.4414,13.5238,100800.0
2009-04-30 12:40:00,18.05,18.06,17.97,17.99,121300.0,13.5163,13.5238,13.4564,13.4714,121300.0
2009-04-30 12:45:00,17.98,17.99,17.91,17.93,92200.0,13.4639,13.4714,13.4115,13.4264,92200.0
2009-04-30 12:50:00,17.93,17.98,17.91,17.97,229100.0,13.4264,13.4639,13.4115,13.4564,229100.0
2009-04-30 12:55:00,17.98,17.98,17.92,17.94,122300.0,13.4639,13.4639,13.419,13.4339,122300.0
2009-04-30 13:00:00,17.94,18.0,17.92,17.99,67200.0,13.4339,13.4789,13.419,13.4714,67200.0
2009-04-30 13:05:00,17.99,18.0,17.97,17.99,132600.0,13.4714,13.4789,13.4564,13.4714,132600.0
2009-04-30 13:10:00,17.98,17.99,17.95,17.95,30900.0,13.4639,13.4714,13.4414,13.4414,30900.0
2009-04-30 13:15:00,17.95,17.98,17.92,17.95,151800.0,13.4414,13.4639,13.419,13.4414,151800.0
2009-04-30 13:20:00,17.94,17.96,17.9,17.92,128200.0,13.4339,13.4489,13.404,13.419,128200.0
2009-04-30 13:25:00,17.92,17.92,17.87,17.91,118100.0,13.419,13.419,13.3815,13.4115,118100.0
2009-04-30 13:30:00,17.9,17.99,17.89,17.98,94500.0,13.404,13.4714,13.3965,13.4639,94500.0
2009-04-30 13:35:00,17.98,17.98,17.92,17.93,82900.0,13.4639,13.4639,13.419,13.4264,82900.0
2009-04-30 13:40:00,17.93,17.99,17.91,17.97,78900.0,13.4264,13.4714,13.4115,13.4564,78900.0
2009-04-30 13:45:00,17.98,17.98,17.94,17.96,73300.0,13.4639,13.4639,13.4339,13.4489,73300.0
2009-04-30 13:50:00,17.95,17.97,17.91,17.96,66600.0,13.4414,13.4564,13.4115,13.4489,66600.0
2009-04-30 13:55:00,17.97,18.06,17.95,18.02,348800.0,13.4564,13.5238,13.4414,13.4938,348800.0
2009-04-30 14:00:00,18.02,18.06,18.02,18.06,68800.0,13.4938,13.5238,13.4938,13.5238,68800.0
2009-04-30 14:05:00,18.05,18.08,18.02,18.06,157600.0,13.5163,13.5388,13.4938,13.5238,157600.0
2009-04-30 14:10:00,18.06,18.07,18.0,18.01,103100.0,13.5238,13.5313,13.4789,13.4864,103100.0
2009-04-30 14:15:00,18.01,18.02,17.97,18.0,138400.0,13.4864,13.4938,13.4564,13.4789,138400.0
2009-04-30 14:20:00,18.01,18.09,18.0,18.03,260000.0,13.4864,13.5463,13.4789,13.5013,260000.0
2009-04-30 14:25:00,18.03,18.05,18.02,18.05,32600.0,13.5013,13.5163,13.4938,13.5163,32600.0
2009-04-30 14:30:00,18.05,18.06,18.01,18.02,87800.0,13.5163,13.5238,13.4864,13.4938,87800.0
2009-04-30 14:35:00,18.02,18.04,18.01,18.03,130300.0,13.4938,13.5088,13.4864,13.5013,130300.0
2009-04-30 14:40:00,18.02,18.04,17.99,18.01,198300.0,13.4938,13.5088,13.4714,13.4864,198300.0
2009-04-30 14:45:00,18.01,18.06,18.0,18.05,118600.0,13.4864,13.5238,13.4789,13.5163,118600.0
2009-04-30 14:50:00,18.06,18.14,18.05,18.14,222500.0,13.5238,13.5837,13.5163,13.5837,222500.0
2009-04-30 14:55:00,18.13,18.16,18.11,18.16,272500.0,13.5762,13.5987,13.5612,13.5987,272500.0
2009-04-30 15:00:00,18.16,18.18,18.09,18.1,407600.0,13.5987,13.6137,13.5463,13.5537,407600.0
2009-04-30 15:05:00,18.1,18.1,18.03,18.07,199300.0,13.5537,13.5537,13.5013,13.5313,199300.0
2009-04-30 15:10:00,18.07,18.13,18.06,18.11,383400.0,13.5313,13.5762,13.5238,13.5612,383400.0
2009-04-30 15:15:00,18.11,18.14,18.09,18.12,418300.0,13.5612,13.5837,13.5463,13.5687,418300.0
2009-04-30 15:20:00,18.11,18.15,18.11,18.14,232300.0,13.5612,13.5912,13.5612,13.5837,232300.0
2009-04-30 15:25:00,18.13,18.2,18.13,18.18,280200.0,13.5762,13.6286,13.5762,13.6137,280200.0
2009-04-30 15:30:00,18.17,18.31,18.17,18.29,293800.0,13.6062,13.711,13.6062,13.696,293800.0
2009-04-30 15:35:00,18.29,18.34,18.28,18.33,191100.0,13.696,13.7335,13.6885,13.726,191100.0
2009-04-30 15:40:00,18.33,18.33,18.18,18.22,368500.0,13.726,13.726,13.6137,13.6436,368500.0
2009-04-30 15:45:00,18.22,18.33,18.22,18.32,474400.0,13.6436,13.726,13.6436,13.7185,474400.0
2009-04-30 15:50:00,18.32,18.35,18.27,18.3,633800.0,13.7185,13.741,13.681,13.7035,633800.0
2009-04-30 15:55:00,18.3,18.32,18.26,18.29,1035700.0,13.7035,13.7185,13.6736,13.696,1035700.0
2009-05-01 09:30:00,18.29,18.29,18.04,18.04,77300.0,13.696,13.696,13.5088,13.5088,77300.0
2009-05-01 09:35:00,18.04,18.19,17.99,18.05,165100.0,13.5088,13.6211,13.4714,13.5163,165100.0
2009-05-01 09:40:00,18.06,18.18,17.99,18.13,243000.0,13.5238,13.6137,13.4714,13.5762,243000.0
2009-05-01 09:45:00,18.12,18.15,18.04,18.09,350300.0,13.5687,13.5912,13.5088,13.5463,350300.0
2009-05-01 09:50:00,18.09,18.13,18.07,18.07,106400.0,13.5463,13.5762,13.5313,13.5313,106400.0
2009-05-01 09:55:00,18.07,18.08,17.98,18.02,266700.0,13.5313,13.5388,13.4639,13.4938,266700.0
2009-05-01 10:00:00,18.02,18.05,17.98,18.04,386300.0,13.4938,13.5163,13.4639,13.5088,386300.0
2009-05-01 10:05:00,18.03,18.04,17.98,17.99,335200.0,13.5013,13.5088,13.4639,13.4714,335200.0
2009-05-01 10:10:00,17.99,18.02,17.97,17.99,290700.0,13.4714,13.4938,13.4564,13.4714,290700.0
2009-05-01 10:15:00,18.0,18.0,17.89,17.9,83700.0,13.4789,13.4789,13.3965,13.404,83700.0
2009-05-01 10:20:00,17.89,17.9,17.8,17.81,145400.0,13.3965,13.404,13.3291,13.3366,145400.0
2009-05-01 10:25:00,17.81,17.88,17.76,17.82,259600.0,13.3366,13.389,13.2991,13.3441,259600.0
2009-05-01 10:30:00,17.82,17.9,17.81,17.9,111400.0,13.3441,13.404,13.3366,13.404,111400.0
2009-05-01 10:35:00,17.9,18.0,17.9,17.96,184800.0,13.404,13.4789,13.404,13.4489,184800.0
2009-05-01 10:40:00,17.96,18.01,17.94,18.0,209200.0,13.4489,13.4864,13.4339,13.4789,209200.0
2009-05-01 10:45:00,18.0,18.05,17.99,18.05,517200.0,13.4789,13.5163,13.4714,13.5163,517200.0
2009-05-01 10:50:00,18.05,18.05,18.01,18.02,303500.0,13.5163,13.5163,13.4864,13.4938,303500.0
2009-05-01 10:55:00,18.02,18.02,18.0,18.02,141200.0,13.4938,13.4938,13.4789,13.4938,141200.0
2009-05-01 11:00:00,18.02,18.1,18.01,18.09,361500.0,13.4938,13.5537,13.4864,13.5463,361500.0
2009-05-01 11:05:00,18.09,18.22,18.09,18.19,403700.0,13.5463,13.6436,13.5463,13.6211,403700.0
2009-05-01 11:10:00,18.18,18.3,18.18,18.29,179000.0,13.6137,13.7035,13.6137,13.696,179000.0
2009-05-01 11:15:00,18.29,18.29,18.23,18.23,77100.0,13.696,13.696,13.6511,13.6511,77100.0
2009-05-01 11:20:00,18.23,18.3,18.23,18.3,88100.0,13.6511,13.7035,13.6511,13.7035,88100.0
2009-05-01 11:25:00,18.3,18.37,18.29,18.35,123300.0,13.7035,13.7559,13.696,13.741,123300.0
2009-05-01 11:30:00,18.36,18.39,18.34,18.34,106100.0,13.7484,13.7709,13.7335,13.7335,106100.0
2009-05-01 11:35:00,18.34,18.41,18.33,18.4,91000.0,13.7335,13.7859,13.726,13.7784,91000.0
2009-05-01 11:40:00,18.41,18.45,18.4,18.43,106300.0,13.7859,13.8158,13.7784,13.8009,106300.0
2009-05-01 11:45:00,18.42,18.44,18.41,18.43,51900.0,13.7934,13.8083,13.7859,13.8009,51900.0
2009-05-01 11:50:00,18.44,18.44,18.41,18.41,74600.0,13.8083,13.8083,13.7859,13.7859,74600.0
2009-05-01 11:55:00,18.41,18.41,18.37,18.37,95500.0,13.7859,13.7859,13.7559,13.7559,95500.0
2009-05-01 12:00:00,18.38,18.38,18.29,18.29,45800.0,13.7634,13.7634,13.696,13.696,45800.0
2009-05-01 12:05:00,18.3,18.36,18.26,18.35,225500.0,13.7035,13.7484,13.6736,13.741,225500.0
2009-05-01 12:10:00,18.33,18.45,18.31,18.43,111300.0,13.726,13.8158,13.711,13.8009,111300.0
2009-05-01 12:15:00,18.44,18.5,18.42,18.48,90700.0,13.8083,13.8533,13.7934,13.8383,90700.0
2009-05-01 12:20:00,18.47,18.5,18.46,18.5,35100.0,13.8308,13.8533,13.8233,13.8533,35100.0
2009-05-01 12:25:00,18.5,18.5,18.44,18.48,94300.0,13.8533,13.8533,13.8083,13.8383,94300.0
2009-05-01 12:30:00,18.48,18.49,18.45,18.47,54500.0,13.8383,13.8458,13.8158,13.8308,54500.0
2009-05-01 12:35:00,18.48,18.57,18.48,18.55,69700.0,13.8383,13.9057,13.8383,13.8907,69700.0
2009-05-01 12:40:00,18.55,18.57,18.49,18.5,54700.0,13.8907,13.9057,13.8458,13.8533,54700.0
2009-05-01 12:45:00,18.49,18.5,18.44,18.46,137600.0,13.8458,13.8533,13.8083,13.8233,137600.0
2009-05-01 12:50:00,18.45,18.48,18.42,18.48,123400.0,13.8158,13.8383,13.7934,13.8383,123400.0
2009-05-01 12:55:00,18.48,18.54,18.47,18.52,90400.0,13.8383,13.8832,13.8308,13.8683,90400.0
2009-05-01 13:00:00,18.53,18.53,18.48,18.49,43300.0,13.8757,13.8757,13.8383,13.8458,43300.0
2009-05-01 13:05:00,18.5,18.57,18.48,18.57,95200.0,13.8533,13.9057,13.8383,13.9057,95200.0
2009-05-01 13:10:00,18.57,18.58,18.55,18.57,81800.0,13.9057,13.9132,13.8907,13.9057,81800.0
2009-05-01 13:15:00,18.57,18.63,18.57,18.6,77700.0,13.9057,13.9506,13.9057,13.9282,77700.0
2009-05-01 13:20:00,18.61,18.61,18.57,18.6,57600.0,13.9356,13.9356,13.9057,13.9282,57600.0
2009-05-01 13:25:00,18.59,18.62,18.59,18.61,25600.0,13.9207,13.9431,13.9207,13.9356,25600.0
2009-05-01 13:30:00,18.61,18.62,18.56,18.58,108700.0,13.9356,13.9431,13.8982,13.9132,108700.0
2009-05-01 13:35:00,18.57,18.62,18.56,18.6,23300.0,13.9057,13.9431,13.8982,13.9282,23300.0
2009-05-01 13:40:00,18.61,18.65,18.6,18.62,58600.0,13.9356,13.9656,13.9282,13.9431,58600.0
2009-05-01 13:45:00,18.61,18.63,18.61,18.62,24700.0,13.9356,13.9506,13.9356,13.9431,24700.0
2009-05-01 13:50:00,18.63,18.64,18.6,18.62,28900.0,13.9506,13.9581,13.9282,13.9431,28900.0
2009-05-01 13:55:00,18.63,18.63,18.61,18.62,17000.0,13.9506,13.9506,13.9356,13.9431,17000.0
2009-05-01 14:00:00,18.63,18.66,18.62,18.63,61200.0,13.9506,13.9731,13.9431,13.9506,61200.0
2009-05-01 14:05:00,18.62,18.68,18.62,18.66,33700.0,13.9431,13.9881,13.9431,13.9731,33700.0
2009-05-01 14:10:00,18.66,18.66,18.59,18.59,53100.0,13.9731,13.9731,13.9207,13.9207,53100.0
2009-05-01 14:15:00,18.6,18.61,18.57,18.57,37900.0,13.9282,13.9356,13.9057,13.9057,37900.0
2009-05-01 14:20:00,18.58,18.6,18.58,18.59,18900.0,13.9132,13.9282,13.9132,13.9207,18900.0
2009-05-01 14:25:00,18.59,18.63,18.56,18.57,65900.0,13.9207,13.9506,13.8982,13.9057,65900.0
2009-05-01 14:30:00,18.57,18.58,18.55,18.56,38400.0,13.9057,13.9132,13.8907,13.8982,38400.0
2009-05-01 14:35:00,18.56,18.58,18.53,18.53,33200.0,13.8982,13.9132,13.8757,13.8757,33200.0
2009-05-01 14:40:00,18.53,18.56,18.5,18.54,35400.0,13.8757,13.8982,13.8533,13.8832,35400.0
2009-05-01 14:45:00,18.54,18.56,18.52,18.54,27900.0,13.8832,13.8982,13.8683,13.8832,27900.0
2009-05-01 14:50:00,18.53,18.54,18.5,18.51,14100.0,13.8757,13.8832,13.8533,13.8608,14100.0
2009-05-01 14:55:00,18.51,18.52,18.47,18.49,36200.0,13.8608,13.8683,13.8308,13.8458,36200.0
2009-05-01 15:00:00,18.49,18.57,18.49,18.56,43800.0,13.8458,13.9057,13.8458,13.8982,43800.0
2009-05-01 15:05:00,18.55,18.56,18.45,18.47,63400.0,13.8907,13.8982,13.8158,13.8308,63400.0
2009-05-01 15:10:00,18.47,18.47,18.43,18.43,40500.0,13.8308,13.8308,13.8009,13.8009,40500.0
2009-05-01 15:15:00,18.43,18.44,18.4,18.41,70700.0,13.8009,13.8083,13.7784,13.7859,70700.0
2009-05-01 15:20:00,18.39,18.43,18.37,18.4,50600.0,13.7709,13.8009,13.7559,13.7784,50600.0
2009-05-01 15:25:00,18.41,18.41,18.38,18.41,54100.0,13.7859,13.7859,13.7634,13.7859,54100.0
2009-05-01 15:30:00,18.41,18.41,18.36,18.38,86000.0,13.7859,13.7859,13.7484,13.7634,86000.0
2009-05-01 15:35:00,18.38,18.44,18.38,18.4,61400.0,13.7634,13.8083,13.7634,13.7784,61400.0
2009-05-01 15:40:00,18.4,18.45,18.39,18.44,75600.0,13.7784,13.8158,13.7709,13.8083,75600.0
2009-05-01 15:45:00,18.44,18.44,18.37,18.4,93400.0,13.8083,13.8083,13.7559,13.7784,93400.0
2009-05-01 15:50:00,18.4,18.42,18.38,18.41,121100.0,13.7784,13.7934,13.7634,13.7859,121100.0
2009-05-01 15:55:00,18.4,18.49,18.4,18.4,490200.0,13.7784,13.8458,13.7784,13.7784,490200.0
2009-05-04 09:30:00,18.49,18.54,18.31,18.39,102200.0,13.8458,13.8832,13.711,13.7709,102200.0
2009-05-04 09:35:00,18.4,18.42,18.17,18.24,122200.0,13.7784,13.7934,13.6062,13.6586,122200.0
2009-05-04 09:40:00,18.25,18.38,18.25,18.33,68500.0,13.6661,13.7634,13.6661,13.726,68500.0
2009-05-04 09:45:00,18.35,18.37,18.33,18.37,169700.0,13.741,13.7559,13.726,13.7559,169700.0
2009-05-04 09:50:00,18.36,18.38,18.25,18.25,110800.0,13.7484,13.7634,13.6661,13.6661,110800.0
2009-05-04 09:55:00,18.25,18.37,18.24,18.27,171200.0,13.6661,13.7559,13.6586,13.681,171200.0
2009-05-04 10:00:00,18.28,18.46,18.27,18.38,280800.0,13.6885,13.8233,13.681,13.7634,280800.0
2009-05-04 10:05:00,18.38,18.42,18.31,18.31,98300.0,13.7634,13.7934,13.711,13.711,98300.0
2009-05-04 10:10:00,18.31,18.41,18.28,18.4,64800.0,13.711,13.7859,13.6885,13.7784,64800.0
2009-05-04 10:15:00,18.4,18.48,18.35,18.48,124000.0,13.7784,13.8383,13.741,13.8383,124000.0
2009-05-04 10:20:00,18.47,18.52,18.46,18.5,56400.0,13.8308,13.8683,13.8233,13.8533,56400.0
2009-05-04 10:25:00,18.5,18.51,18.44,18.49,54500.0,13.8533,13.8608,13.8083,13.8458,54500.0
2009-05-04 10:30:00,18.49,18.5,18.39,18.39,140400.0,13.8458,13.8533,13.7709,13.7709,140400.0
2009-05-04 10:35:00,18.39,18.43,18.36,18.36,116600.0,13.7709,13.8009,13.7484,13.7484,116600.0
2009-05-04 10:40:00,18.36,18.37,18.33,18.35,57300.0,13.7484,13.7559,13.726,13.741,57300.0
2009-05-04 10:45:00,18.34,18.41,18.34,18.39,39300.0,13.7335,13.7859,13.7335,13.7709,39300.0
2009-05-04 10:50:00,18.38,18.38,18.29,18.3,216100.0,13.7634,13.7634,13.696,13.7035,216100.0
2009-05-04 10:55:00,18.29,18.31,18.22,18.25,135000.0,13.696,13.711,13.6436,13.6661,135000.0
2009-05-04 11:00:00,18.25,18.34,18.25,18.34,214000.0,13.6661,13.7335,13.6661,13.7335,214000.0
2009-05-04 11:05:00,18.34,18.4,18.34,18.38,389700.0,13.7335,13.7784,13.7335,13.7634,389700.0
2009-05-04 11:10:00,18.39,18.48,18.39,18.48,214100.0,13.7709,13.8383,13.7709,13.8383,214100.0
2009-05-04 11:15:00,18.48,18.5,18.46,18.47,99600.0,13.8383,13.8533,13.8233,13.8308,99600.0
2009-05-04 11:20:00,18.48,18.51,18.46,18.48,64400.0,13.8383,13.8608,13.8233,13.8383,64400.0
2009-05-04 11:25:00,18.48,18.53,18.47,18.49,155100.0,13.8383,13.8757,13.8308,13.8458,155100.0
2009-05-04 11:30:00,18.5,18.53,18.47,18.52,43500.0,13.8533,13.8757,13.8308,13.8683,43500.0
2009-05-04 11:35:00,18.53,18.58,18.46,18.46,118800.0,13.8757,13.9132,13.8233,13.8233,118800.0
2009-05-04 11:40:00,18.46,18.46,18.36,18.4,83200.0,13.8233,13.8233,13.7484,13.7784,83200.0
2009-05-04 11:45:00,18.41,18.43,18.39,18.4,24200.0,13.7859,13.8009,13.7709,13.7784,24200.0
2009-05-04 11:50:00,18.41,18.43,18.34,18.34,147800.0,13.7859,13.8009,13.7335,13.7335,147800.0
2009-05-04 11:55:00,18.35,18.4,18.34,18.39,39400.0,13.741,13.7784,13.7335,13.7709,39400.0
2009-05-04 12:00:00,18.39,18.48,18.39,18.48,16500.0,13.7709,13.8383,13.7709,13.8383,16500.0
2009-05-04 12:05:00,18.47,18.48,18.41,18.41,52200.0,13.8308,13.8383,13.7859,13.7859,52200.0
2009-05-04 12:10:00,18.41,18.45,18.37,18.39,73200.0,13.7859,13.8158,13.7559,13.7709,73200.0
2009-05-04 12:15:00,18.39,18.43,18.37,18.37,86800.0,13.7709,13.8009,13.7559,13.7559,86800.0
2009-05-04 12:20:00,18.38,18.41,18.33,18.34,138900.0,13.7634,13.7859,13.726,13.7335,138900.0
2009-05-04 12:25:00,18.33,18.37,18.32,18.37,249800.0,13.726,13.7559,13.7185,13.7559,249800.0
2009-05-04 12:30:00,18.38,18.46,18.37,18.45,79400.0,13.7634,13.8233,13.7559,13.8158,79400.0
2009-05-04 12:35:00,18.45,18.47,18.42,18.44,65500.0,13.8158,13.8308,13.7934,13.8083,65500.0
2009-05-04 12:40:00,18.44,18.49,18.39,18.49,114100.0,13.8083,13.8458,13.7709,13.8458,114100.0
2009-05-04 12:45:00,18.48,18.5,18.48,18.5,57700.0,13.8383,13.8533,13.8383,13.8533,57700.0
2009-05-04 12:50:00,18.5,18.5,18.46,18.49,43500.0,13.8533,13.8533,13.8233,13.8458,43500.0
2009-05-04 12:55:00,18.48,18.48,18.45,18.45,80100.0,13.8383,13.8383,13.8158,13.8158,80100.0
2009-05-04 13:00:00,18.45,18.47,18.43,18.47,66700.0,13.8158,13.8308,13.8009,13.8308,66700.0
2009-05-04 13:05:00,18.47,18.5,18.46,18.5,52200.0,13.8308,13.8533,13.8233,13.8533,52200.0
2009-05-04 13:10:00,18.5,18.51,18.49,18.51,39300.0,13.8533,13.8608,13.8458,13.8608,39300.0
2009-05-04 13:15:00,18.5,18.51,18.43,18.43,42900.0,13.8533,13.8608,13.8009,13.8009,42900.0
2009-05-04 13:20:00,18.44,18.49,18.44,18.47,25800.0,13.8083,13.8458,13.8083,13.8308,25800.0
2009-05-04 13:25:00,18.47,18.47,18.45,18.46,9100.0,13.8308,13.8308,13.8158,13.8233,9100.0
2009-05-04 13:30:00,18.45,18.47,18.45,18.46,34100.0,13.8158,13.8308,13.8158,13.8233,34100.0
2009-05-04 13:35:00,18.47,18.54,18.46,18.53,71400.0,13.8308,13.8832,13.8233,13.8757,71400.0
2009-05-04 13:40:00,18.54,18.6,18.54,18.59,80500.0,13.8832,13.9282,13.8832,13.9207,80500.0
2009-05-04 13:45:00,18.59,18.59,18.56,18.58,30700.0,13.9207,13.9207,13.8982,13.9132,30700.0
2009-05-04 13:50:00,18.59,18.66,18.59,18.65,192100.0,13.9207,13.9731,13.9207,13.9656,192100.0
2009-05-04 13:55:00,18.64,18.66,18.63,18.65,81100.0,13.9581,13.9731,13.9506,13.9656,81100.0
2009-05-04 14:00:00,18.65,18.7,18.64,18.69,147300.0,13.9656,14.003,13.9581,13.9956,147300.0
2009-05-04 14:05:00,18.69,18.71,18.68,18.68,166800.0,13.9956,14.0105,13.9881,13.9881,166800.0
2009-05-04 14:10:00,18.68,18.68,18.64,18.66,45500.0,13.9881,13.9881,13.9581,13.9731,45500.0
2009-05-04 14:15:00,18.65,18.7,18.64,18.69,49400.0,13.9656,14.003,13.9581,13.9956,49400.0
2009-05-04 14:20:00,18.68,18.71,18.67,18.7,39600.0,13.9881,14.0105,13.9806,14.003,39600.0
2009-05-04 14:25:00,18.7,18.75,18.68,18.73,18400.0,14.003,14.0405,13.9881,14.0255,18400.0
2009-05-04 14:30:00,18.74,18.74,18.66,18.71,212200.0,14.033,14.033,13.9731,14.0105,212200.0
2009-05-04 14:35:00,18.7,18.77,18.7,18.77,103400.0,14.003,14.0555,14.003,14.0555,103400.0
2009-05-04 14:40:00,18.77,18.78,18.73,18.77,112500.0,14.0555,14.0629,14.0255,14.0555,112500.0
2009-05-04 14:45:00,18.77,18.8,18.74,18.75,72200.0,14.0555,14.0779,14.033,14.0405,72200.0
2009-05-04 14:50:00,18.75,18.77,18.73,18.74,70800.0,14.0405,14.0555,14.0255,14.033,70800.0
2009-05-04 14:55:00,18.75,18.77,18.73,18.76,83700.0,14.0405,14.0555,14.0255,14.048,83700.0
2009-05-04 15:00:00,18.76,18.78,18.74,18.76,59200.0,14.048,14.0629,14.033,14.048,59200.0
2009-05-04 15:05:00,18.77,18.78,18.73,18.76,84400.0,14.0555,14.0629,14.0255,14.048,84400.0
2009-05-04 15:10:00,18.76,18.79,18.74,18.78,134100.0,14.048,14.0704,14.033,14.0629,134100.0
2009-05-04 15:15:00,18.77,18.81,18.75,18.75,107000.0,14.0555,14.0854,14.0405,14.0405,107000.0
2009-05-04 15:20:00,18.76,18.77,18.73,18.75,96200.0,14.048,14.0555,14.0255,14.0405,96200.0
2009-05-04 15:25:00,18.75,18.78,18.75,18.75,119800.0,14.0405,14.0629,14.0405,14.0405,119800.0
2009-05-04 15:30:00,18.75,18.79,18.74,18.77,416200.0,14.0405,14.0704,14.033,14.0555,416200.0
2009-05-04 15:35:00,18.76,18.79,18.75,18.77,425800.0,14.048,14.0704,14.0405,14.0555,425800.0
2009-05-04 15:40:00,18.77,18.83,18.75,18.83,107300.0,14.0555,14.1004,14.0405,14.1004,107300.0
2009-05-04 15:45:00,18.82,18.83,18.78,18.8,94900.0,14.0929,14.1004,14.0629,14.0779,94900.0
2009-05-04 15:50:00,18.8,18.84,18.79,18.83,168900.0,14.0779,14.1079,14.0704,14.1004,168900.0
2009-05-04 15:55:00,18.83,18.9,18.8,18.88,352900.0,14.1004,14.1528,14.0779,14.1378,352900.0
2009-05-05 09:30:00,18.73,18.83,18.68,18.82,60600.0,14.0255,14.1004,13.9881,14.0929,60600.0
2009-05-05 09:35:00,18.82,18.9,18.81,18.88,58400.0,14.0929,14.1528,14.0854,14.1378,58400.0
2009-05-05 09:40:00,18.87,18.88,18.73,18.77,95000.0,14.1303,14.1378,14.0255,14.0555,95000.0
2009-05-05 09:45:00,18.76,18.79,18.7,18.72,131700.0,14.048,14.0704,14.003,14.018,131700.0
2009-05-05 09:50:00,18.71,18.76,18.69,18.75,154800.0,14.0105,14.048,13.9956,14.0405,154800.0
2009-05-05 09:55:00,18.75,18.78,18.69,18.71,165600.0,14.0405,14.0629,13.9956,14.0105,165600.0
2009-05-05 10:00:00,18.72,18.75,18.67,18.7,200100.0,14.018,14.0405,13.9806,14.003,200100.0
2009-05-05 10:05:00,18.69,18.75,18.63,18.67,158200.0,13.9956,14.0405,13.9506,13.9806,158200.0
2009-05-05 10:10:00,18.68,18.72,18.67,18.71,83200.0,13.9881,14.018,13.9806,14.0105,83200.0
2009-05-05 10:15:00,18.72,18.75,18.7,18.72,87800.0,14.018,14.0405,14.003,14.018,87800.0
2009-05-05 10:20:00,18.73,18.74,18.68,18.72,134400.0,14.0255,14.033,13.9881,14.018,134400.0
2009-05-05 10:25:00,18.72,18.78,18.66,18.67,132800.0,14.018,14.0629,13.9731,13.9806,132800.0
2009-05-05 10:30:00,18.66,18.66,18.5,18.51,217400.0,13.9731,13.9731,13.8533,13.8608,217400.0
2009-05-05 10:35:00,18.54,18.6,18.54,18.56,95500.0,13.8832,13.9282,13.8832,13.8982,95500.0
2009-05-05 10:40:00,18.56,18.6,18.55,18.57,67900.0,13.8982,13.9282,13.8907,13.9057,67900.0
2009-05-05 10:45:00,18.57,18.62,18.56,18.56,79600.0,13.9057,13.9431,13.8982,13.8982,79600.0
2009-05-05 10:50:00,18.57,18.59,18.52,18.55,72100.0,13.9057,13.9207,13.8683,13.8907,72100.0
2009-05-05 10:55:00,18.56,18.56,18.45,18.47,66100.0,13.8982,13.8982,13.8158,13.8308,66100.0
2009-05-05 11:00:00,18.47,18.49,18.33,18.35,258100.0,13.8308,13.8458,13.726,13.741,258100.0
2009-05-05 11:05:00,18.35,18.46,18.34,18.43,65800.0,13.741,13.8233,13.7335,13.8009,65800.0
2009-05-05 11:10:00,18.42,18.47,18.39,18.42,73600.0,13.7934,13.8308,13.7709,13.7934,73600.0
2009-05-05 11:15:00,18.42,18.49,18.42,18.45,39900.0,13.7934,13.8458,13.7934,13.8158,39900.0
2009-05-05 11:20:00,18.45,18.46,18.41,18.46,39600.0,13.8158,13.8233,13.7859,13.8233,39600.0
2009-05-05 11:25:00,18.46,18.48,18.43,18.45,36100.0,13.8233,13.8383,13.8009,13.8158,36100.0
2009-05-05 11:30:00,18.44,18.47,18.42,18.43,45500.0,13.8083,13.8308,13.7934,13.8009,45500.0
2009-05-05 11:35:00,18.44,18.49,18.43,18.46,29400.0,13.8083,13.8458,13.8009,13.8233,29400.0
2009-05-05 11:40:00,18.47,18.52,18.46,18.5,43400.0,13.8308,13.8683,13.8233,13.8533,43400.0
2009-05-05 11:45:00,18.52,18.58,18.5,18.51,108100.0,13.8683,13.9132,13.8533,13.8608,108100.0
2009-05-05 11:50:00,18.51,18.52,18.44,18.46,89600.0,13.8608,13.8683,13.8083,13.8233,89600.0
2009-05-05 11:55:00,18.45,18.51,18.45,18.48,42500.0,13.8158,13.8608,13.8158,13.8383,42500.0
2009-05-05 12:00:00,18.48,18.5,18.47,18.49,28000.0,13.8383,13.8533,13.8308,13.8458,28000.0
2009-05-05 12:05:00,18.5,18.5,18.48,18.5,41500.0,13.8533,13.8533,13.8383,13.8533,41500.0
2009-05-05 12:10:00,18.5,18.5,18.47,18.49,35800.0,13.8533,13.8533,13.8308,13.8458,35800.0
2009-05-05 12:15:00,18.48,18.52,18.48,18.5,65000.0,13.8383,13.8683,13.8383,13.8533,65000.0
2009-05-05 12:20:00,18.49,18.51,18.45,18.45,40800.0,13.8458,13.8608,13.8158,13.8158,40800.0
2009-05-05 12:25:00,18.45,18.45,18.43,18.45,43300.0,13.8158,13.8158,13.8009,13.8158,43300.0
2009-05-05 12:30:00,18.45,18.45,18.43,18.43,20600.0,13.8158,13.8158,13.8009,13.8009,20600.0
2009-05-05 12:35:00,18.43,18.43,18.37,18.37,30900.0,13.8009,13.8009,13.7559,13.7559,30900.0
2009-05-05 12:40:00,18.37,18.38,18.32,18.33,115000.0,13.7559,13.7634,13.7185,13.726,115000.0
2009-05-05 12:45:00,18.33,18.33,18.26,18.27,252200.0,13.726,13.726,13.6736,13.681,252200.0
2009-05-05 12:50:00,18.27,18.29,18.22,18.22,153200.0,13.681,13.696,13.6436,13.6436,153200.0
2009-05-05 12:55:00,18.23,18.25,18.19,18.25,152300.0,13.6511,13.6661,13.6211,13.6661,152300.0
2009-05-05 13:00:00,18.24,18.26,18.23,18.26,63100.0,13.6586,13.6736,13.6511,13.6736,63100.0
2009-05-05 13:05:00,18.26,18.28,18.22,18.25,109000.0,13.6736,13.6885,13.6436,13.6661,109000.0
2009-05-05 13:10:00,18.24,18.25,18.17,18.2,137500.0,13.6586,13.6661,13.6062,13.6286,137500.0
2009-05-05 13:15:00,18.2,18.2,18.14,18.15,170200.0,13.6286,13.6286,13.5837,13.5912,170200.0
2009-05-05 13:20:00,18.15,18.19,18.15,18.18,48700.0,13.5912,13.6211,13.5912,13.6137,48700.0
2009-05-05 13:25:00,18.17,18.2,18.15,18.2,37500.0,13.6062,13.6286,13.5912,13.6286,37500.0
2009-05-05 13:30:00,18.21,18.25,18.19,18.21,92200.0,13.6361,13.6661,13.6211,13.6361,92200.0
2009-05-05 13:35:00,18.22,18.25,18.21,18.25,43300.0,13.6436,13.6661,13.6361,13.6661,43300.0
2009-05-05 13:40:00,18.25,18.25,18.24,18.24,39700.0,13.6661,13.6661,13.6586,13.6586,39700.0
2009-05-05 13:45:00,18.24,18.25,18.2,18.25,63500.0,13.6586,13.6661,13.6286,13.6661,63500.0
2009-05-05 13:50:00,18.25,18.25,18.23,18.25,71000.0,13.6661,13.6661,13.6511,13.6661,71000.0
2009-05-05 13:55:00,18.25,18.25,18.22,18.22,43700.0,13.6661,13.6661,13.6436,13.6436,43700.0
2009-05-05 14:00:00,18.22,18.23,18.16,18.17,77500.0,13.6436,13.6511,13.5987,13.6062,77500.0
2009-05-05 14:05:00,18.17,18.21,18.17,18.2,41800.0,13.6062,13.6361,13.6062,13.6286,41800.0
2009-05-05 14:10:00,18.21,18.24,18.19,18.21,69200.0,13.6361,13.6586,13.6211,13.6361,69200.0
2009-05-05 14:15:00,18.22,18.23,18.19,18.23,66900.0,13.6436,13.6511,13.6211,13.6511,66900.0
2009-05-05 14:20:00,18.23,18.24,18.16,18.16,50600.0,13.6511,13.6586,13.5987,13.5987,50600.0
2009-05-05 14:25:00,18.15,18.15,18.1,18.12,77900.0,13.5912,13.5912,13.5537,13.5687,77900.0
2009-05-05 14:30:00,18.12,18.15,18.11,18.13,42900.0,13.5687,13.5912,13.5612,13.5762,42900.0
2009-05-05 14:35:00,18.13,18.16,18.12,18.14,56300.0,13.5762,13.5987,13.5687,13.5837,56300.0
2009-05-05 14:40:00,18.13,18.16,18.12,18.13,56200.0,13.5762,13.5987,13.5687,13.5762,56200.0
2009-05-05 14:45:00,18.13,18.18,18.12,18.17,68800.0,13.5762,13.6137,13.5687,13.6062,68800.0
2009-05-05 14:50:00,18.17,18.2,18.17,18.17,48900.0,13.6062,13.6286,13.6062,13.6062,48900.0
2009-05-05 14:55:00,18.18,18.22,18.15,18.15,77700.0,13.6137,13.6436,13.5912,13.5912,77700.0
2009-05-05 15:00:00,18.15,18.22,18.13,18.22,120800.0,13.5912,13.6436,13.5762,13.6436,120800.0
2009-05-05 15:05:00,18.21,18.29,18.21,18.23,121200.0,13.6361,13.696,13.6361,13.6511,121200.0
2009-05-05 15:10:00,18.23,18.26,18.2,18.25,67700.0,13.6511,13.6736,13.6286,13.6661,67700.0
2009-05-05 15:15:00,18.25,18.27,18.19,18.25,129500.0,13.6661,13.681,13.6211,13.6661,129500.0
2009-05-05 15:20:00,18.25,18.26,18.22,18.24,55000.0,13.6661,13.6736,13.6436,13.6586,55000.0
2009-05-05 15:25:00,18.24,18.31,18.24,18.26,68300.0,13.6586,13.711,13.6586,13.6736,68300.0
2009-05-05 15:30:00,18.27,18.31,18.26,18.29,112900.0,13.681,13.711,13.6736,13.696,112900.0
2009-05-05 15:35:00,18.28,18.32,18.25,18.28,268000.0,13.6885,13.7185,13.6661,13.6885,268000.0
2009-05-05 15:40:00,18.28,18.35,18.28,18.3,124200.0,13.6885,13.741,13.6885,13.7035,124200.0
2009-05-05 15:45:00,18.31,18.35,18.3,18.34,70000.0,13.711,13.741,13.7035,13.7335,70000.0
2009-05-05 15:50:00,18.35,18.38,18.3,18.34,199900.0,13.741,13.7634,13.7035,13.7335,199900.0
2009-05-05 15:55:00,18.34,18.35,18.27,18.32,366600.0,13.7335,13.741,13.681,13.7185,366600.0
2009-05-06 09:30:00,18.33,18.5,18.33,18.49,93000.0,13.726,13.8533,13.726,13.8458,93000.0
2009-05-06 09:35:00,18.48,18.5,18.38,18.39,79700.0,13.8383,13.8533,13.7634,13.7709,79700.0
2009-05-06 09:40:00,18.39,18.42,18.3,18.35,68300.0,13.7709,13.7934,13.7035,13.741,68300.0
2009-05-06 09:45:00,18.35,18.49,18.35,18.49,95400.0,13.741,13.8458,13.741,13.8458,95400.0
2009-05-06 09:50:00,18.49,18.56,18.45,18.56,42800.0,13.8458,13.8982,13.8158,13.8982,42800.0
2009-05-06 09:55:00,18.56,18.63,18.52,18.54,82700.0,13.8982,13.9506,13.8683,13.8832,82700.0
2009-05-06 10:00:00,18.55,18.57,18.33,18.35,72500.0,13.8907,13.9057,13.726,13.741,72500.0
2009-05-06 10:05:00,18.36,18.38,18.25,18.26,107000.0,13.7484,13.7634,13.6661,13.6736,107000.0
2009-05-06 10:10:00,18.26,18.27,18.13,18.14,243200.0,13.6736,13.681,13.5762,13.5837,243200.0
2009-05-06 10:15:00,18.15,18.15,18.03,18.04,200100.0,13.5912,13.5912,13.5013,13.5088,200100.0
2009-05-06 10:20:00,18.04,18.06,17.92,17.92,124600.0,13.5088,13.5238,13.419,13.419,124600.0
2009-05-06 10:25:00,17.92,17.98,17.89,17.91,97300.0,13.419,13.4639,13.3965,13.4115,97300.0
2009-05-06 10:30:00,17.9,17.95,17.84,17.93,168300.0,13.404,13.4414,13.3591,13.4264,168300.0
2009-05-06 10:35:00,17.93,17.95,17.91,17.92,140800.0,13.4264,13.4414,13.4115,13.419,140800.0
2009-05-06 10:40:00,17.92,17.93,17.86,17.9,79800.0,13.419,13.4264,13.374,13.404,79800.0
2009-05-06 10:45:00,17.9,17.9,17.86,17.89,106200.0,13.404,13.404,13.374,13.3965,106200.0
2009-05-06 10:50:00,17.89,17.95,17.89,17.93,80100.0,13.3965,13.4414,13.3965,13.4264,80100.0
2009-05-06 10:55:00,17.93,18.0,17.91,17.99,91300.0,13.4264,13.4789,13.4115,13.4714,91300.0
2009-05-06 11:00:00,18.0,18.02,17.99,18.02,43100.0,13.4789,13.4938,13.4714,13.4938,43100.0
2009-05-06 11:05:00,18.02,18.02,17.93,17.97,47100.0,13.4938,13.4938,13.4264,13.4564,47100.0
2009-05-06 11:10:00,17.97,18.0,17.96,17.98,49100.0,13.4564,13.4789,13.4489,13.4639,49100.0
2009-05-06 11:15:00,17.97,17.98,17.9,17.91,84100.0,13.4564,13.4639,13.404,13.4115,84100.0
2009-05-06 11:20:00,17.92,17.94,17.87,17.9,206900.0,13.419,13.4339,13.3815,13.404,206900.0
2009-05-06 11:25:00,17.91,17.95,17.87,17.93,118400.0,13.4115,13.4414,13.3815,13.4264,118400.0
2009-05-06 11:30:00,17.92,17.94,17.91,17.91,70800.0,13.419,13.4339,13.4115,13.4115,70800.0
2009-05-06 11:35:00,17.92,18.0,17.91,17.97,53400.0,13.419,13.4789,13.4115,13.4564,53400.0
2009-05-06 11:40:00,17.97,17.98,17.95,17.98,17900.0,13.4564,13.4639,13.4414,13.4639,17900.0
2009-05-06 11:45:00,17.98,17.98,17.92,17.94,58100.0,13.4639,13.4639,13.419,13.4339,58100.0
2009-05-06 11:50:00,17.94,17.95,17.92,17.94,46100.0,13.4339,13.4414,13.419,13.4339,46100.0
2009-05-06 11:55:00,17.93,17.95,17.92,17.95,78400.0,13.4264,13.4414,13.419,13.4414,78400.0
2009-05-06 12:00:00,17.95,18.03,17.95,18.02,65600.0,13.4414,13.5013,13.4414,13.4938,65600.0
2009-05-06 12:05:00,18.02,18.03,18.01,18.02,25000.0,13.4938,13.5013,13.4864,13.4938,25000.0
2009-05-06 12:10:00,18.01,18.05,18.01,18.05,27000.0,13.4864,13.5163,13.4864,13.5163,27000.0
2009-05-06 12:15:00,18.05,18.05,18.01,18.02,65200.0,13.5163,13.5163,13.4864,13.4938,65200.0
2009-05-06 12:20:00,18.02,18.03,17.99,18.03,68800.0,13.4938,13.5013,13.4714,13.5013,68800.0
2009-05-06 12:25:00,18.03,18.14,18.03,18.11,131300.0,13.5013,13.5837,13.5013,13.5612,131300.0
2009-05-06 12:30:00,18.12,18.12,18.06,18.06,49800.0,13.5687,13.5687,13.5238,13.5238,49800.0
2009-05-06 12:35:00,18.06,18.06,18.01,18.01,115400.0,13.5238,13.5238,13.4864,13.4864,115400.0
2009-05-06 12:40:00,18.02,18.05,18.01,18.05,103900.0,13.4938,13.5163,13.4864,13.5163,103900.0
2009-05-06 12:45:00,18.05,18.05,18.01,18.02,18900.0,13.5163,13.5163,13.4864,13.4938,18900.0
2009-05-06 12:50:00,18.01,18.03,18.0,18.0,41500.0,13.4864,13.5013,13.4789,13.4789,41500.0
2009-05-06 12:55:00,18.01,18.01,17.91,17.95,50700.0,13.4864,13.4864,13.4115,13.4414,50700.0
2009-05-06 13:00:00,17.96,17.96,17.9,17.91,42600.0,13.4489,13.4489,13.404,13.4115,42600.0
2009-05-06 13:05:00,17.91,17.91,17.85,17.87,89400.0,13.4115,13.4115,13.3665,13.3815,89400.0
2009-05-06 13:10:00,17.87,17.9,17.84,17.89,82800.0,13.3815,13.404,13.3591,13.3965,82800.0
2009-05-06 13:15:00,17.89,17.9,17.85,17.89,52500.0,13.3965,13.404,13.3665,13.3965,52500.0
2009-05-06 13:20:00,17.88,17.9,17.84,17.85,71300.0,13.389,13.404,13.3591,13.3665,71300.0
2009-05-06 13:25:00,17.85,17.88,17.84,17.84,25400.0,13.3665,13.389,13.3591,13.3591,25400.0
2009-05-06 13:30:00,17.84,17.9,17.82,17.9,79900.0,13.3591,13.404,13.3441,13.404,79900.0
2009-05-06 13:35:00,17.9,17.92,17.89,17.91,43200.0,13.404,13.419,13.3965,13.4115,43200.0
2009-05-06 13:40:00,17.91,17.91,17.87,17.91,44000.0,13.4115,13.4115,13.3815,13.4115,44000.0
2009-05-06 13:45:00,17.91,17.91,17.88,17.89,41700.0,13.4115,13.4115,13.389,13.3965,41700.0
2009-05-06 13:50:00,17.89,17.96,17.89,17.96,32500.0,13.3965,13.4489,13.3965,13.4489,32500.0
2009-05-06 13:55:00,17.96,17.98,17.91,17.95,106200.0,13.4489,13.4639,13.4115,13.4414,106200.0
2009-05-06 14:00:00,17.95,17.98,17.95,17.98,25500.0,13.4414,13.4639,13.4414,13.4639,25500.0
2009-05-06 14:05:00,17.98,18.0,17.97,18.0,19600.0,13.4639,13.4789,13.4564,13.4789,19600.0
2009-05-06 14:10:00,18.0,18.0,17.96,17.99,56600.0,13.4789,13.4789,13.4489,13.4714,56600.0
2009-05-06 14:15:00,18.0,18.03,17.99,18.02,59000.0,13.4789,13.5013,13.4714,13.4938,59000.0
2009-05-06 14:20:00,18.03,18.04,17.99,18.03,110300.0,13.5013,13.5088,13.4714,13.5013,110300.0
2009-05-06 14:25:00,18.03,18.16,18.03,18.16,230400.0,13.5013,13.5987,13.5013,13.5987,230400.0
2009-05-06 14:30:00,18.15,18.25,18.14,18.19,209200.0,13.5912,13.6661,13.5837,13.6211,209200.0
2009-05-06 14:35:00,18.2,18.23,18.19,18.23,68700.0,13.6286,13.6511,13.6211,13.6511,68700.0
2009-05-06 14:40:00,18.23,18.24,18.15,18.18,77600.0,13.6511,13.6586,13.5912,13.6137,77600.0
2009-05-06 14:45:00,18.18,18.21,18.17,18.2,98100.0,13.6137,13.6361,13.6062,13.6286,98100.0
2009-05-06 14:50:00,18.2,18.2,18.17,18.2,38500.0,13.6286,13.6286,13.6062,13.6286,38500.0
2009-05-06 14:55:00,18.2,18.2,18.14,18.16,26900.0,13.6286,13.6286,13.5837,13.5987,26900.0
2009-05-06 15:00:00,18.17,18.21,18.12,18.14,66400.0,13.6062,13.6361,13.5687,13.5837,66400.0
2009-05-06 15:05:00,18.14,18.19,18.11,18.18,114100.0,13.5837,13.6211,13.5612,13.6137,114100.0
2009-05-06 15:10:00,18.17,18.17,18.13,18.15,68400.0,13.6062,13.6062,13.5762,13.5912,68400.0
2009-05-06 15:15:00,18.15,18.15,18.12,18.13,68300.0,13.5912,13.5912,13.5687,13.5762,68300.0
2009-05-06 15:20:00,18.13,18.15,18.07,18.13,73500.0,13.5762,13.5912,13.5313,13.5762,73500.0
2009-05-06 15:25:00,18.13,18.16,18.1,18.16,134300.0,13.5762,13.5987,13.5537,13.5987,134300.0
2009-05-06 15:30:00,18.16,18.21,18.13,18.18,149800.0,13.5987,13.6361,13.5762,13.6137,149800.0
2009-05-06 15:35:00,18.18,18.19,18.11,18.13,122300.0,13.6137,13.6211,13.5612,13.5762,122300.0
2009-05-06 15:40:00,18.13,18.23,18.13,18.22,148200.0,13.5762,13.6511,13.5762,13.6436,148200.0
2009-05-06 15:45:00,18.21,18.25,18.19,18.24,197000.0,13.6361,13.6661,13.6211,13.6586,197000.0
2009-05-06 15:50:00,18.25,18.27,18.2,18.23,194200.0,13.6661,13.681,13.6286,13.6511,194200.0
2009-05-06 15:55:00,18.22,18.25,18.19,18.25,245800.0,13.6436,13.6661,13.6211,13.6661,245800.0
2009-05-07 09:30:00,18.22,18.39,18.22,18.39,127400.0,13.6436,13.7709,13.6436,13.7709,127400.0
2009-05-07 09:35:00,18.39,18.39,18.25,18.26,97200.0,13.7709,13.7709,13.6661,13.6736,97200.0
2009-05-07 09:40:00,18.26,18.29,18.05,18.07,75100.0,13.6736,13.696,13.5163,13.5313,75100.0
2009-05-07 09:45:00,18.06,18.07,17.84,17.85,94500.0,13.5238,13.5313,13.3591,13.3665,94500.0
2009-05-07 09:50:00,17.85,17.9,17.82,17.83,239600.0,13.3665,13.404,13.3441,13.3516,239600.0
2009-05-07 09:55:00,17.83,17.87,17.8,17.83,145900.0,13.3516,13.3815,13.3291,13.3516,145900.0
2009-05-07 10:00:00,17.83,17.9,17.82,17.84,176300.0,13.3516,13.404,13.3441,13.3591,176300.0
2009-05-07 10:05:00,17.84,17.85,17.74,17.82,379400.0,13.3591,13.3665,13.2842,13.3441,379400.0
2009-05-07 10:10:00,17.82,17.95,17.82,17.93,208100.0,13.3441,13.4414,13.3441,13.4264,208100.0
2009-05-07 10:15:00,17.92,17.97,17.88,17.9,195100.0,13.419,13.4564,13.389,13.404,195100.0
2009-05-07 10:20:00,17.9,17.95,17.87,17.87,133400.0,13.404,13.4414,13.3815,13.3815,133400.0
2009-05-07 10:25:00,17.87,17.88,17.8,17.82,98600.0,13.3815,13.389,13.3291,13.3441,98600.0
2009-05-07 10:30:00,17.82,17.83,17.79,17.81,145100.0,13.3441,13.3516,13.3216,13.3366,145100.0
2009-05-07 10:35:00,17.81,17.9,17.76,17.9,343000.0,13.3366,13.404,13.2991,13.404,343000.0
2009-05-07 10:40:00,17.9,17.91,17.88,17.88,96000.0,13.404,13.4115,13.389,13.389,96000.0
2009-05-07 10:45:00,17.88,17.9,17.86,17.89,159500.0,13.389,13.404,13.374,13.3965,159500.0
2009-05-07 10:50:00,17.9,17.92,17.87,17.9,167500.0,13.404,13.419,13.3815,13.404,167500.0
2009-05-07 10:55:00,17.89,17.92,17.87,17.88,110300.0,13.3965,13.419,13.3815,13.389,110300.0
2009-05-07 11:00:00,17.88,17.95,17.82,17.82,99500.0,13.389,13.4414,13.3441,13.3441,99500.0
2009-05-07 11:05:00,17.82,17.86,17.82,17.84,70900.0,13.3441,13.374,13.3441,13.3591,70900.0
2009-05-07 11:10:00,17.85,17.87,17.79,17.79,72100.0,13.3665,13.3815,13.3216,13.3216,72100.0
2009-05-07 11:15:00,17.8,17.81,17.74,17.75,403400.0,13.3291,13.3366,13.2842,13.2917,403400.0
2009-05-07 11:20:00,17.75,17.75,17.68,17.68,85600.0,13.2917,13.2917,13.2392,13.2392,85600.0
2009-05-07 11:25:00,17.69,17.69,17.65,17.66,118900.0,13.2467,13.2467,13.2168,13.2243,118900.0
2009-05-07 11:30:00,17.67,17.67,17.58,17.59,147600.0,13.2318,13.2318,13.1644,13.1718,147600.0
2009-05-07 11:35:00,17.58,17.6,17.56,17.59,166800.0,13.1644,13.1793,13.1494,13.1718,166800.0
2009-05-07 11:40:00,17.59,17.59,17.55,17.56,88500.0,13.1718,13.1718,13.1419,13.1494,88500.0
2009-05-07 11:45:00,17.56,17.57,17.52,17.54,76000.0,13.1494,13.1569,13.1194,13.1344,76000.0
2009-05-07 11:50:00,17.55,17.66,17.55,17.55,222300.0,13.1419,13.2243,13.1419,13.1419,222300.0
2009-05-07 11:55:00,17.55,17.55,17.48,17.48,222000.0,13.1419,13.1419,13.0895,13.0895,222000.0
2009-05-07 12:00:00,17.48,17.48,17.43,17.45,120800.0,13.0895,13.0895,13.052,13.067,120800.0
2009-05-07 12:05:00,17.44,17.44,17.38,17.41,110600.0,13.0595,13.0595,13.0146,13.0371,110600.0
2009-05-07 12:10:00,17.41,17.43,17.35,17.36,217700.0,13.0371,13.052,12.9921,12.9996,217700.0
2009-05-07 12:15:00,17.36,17.39,17.35,17.38,114900.0,12.9996,13.0221,12.9921,13.0146,114900.0
2009-05-07 12:20:00,17.37,17.42,17.35,17.38,131000.0,13.0071,13.0445,12.9921,13.0146,131000.0
2009-05-07 12:25:00,17.39,17.41,17.36,17.4,66300.0,13.0221,13.0371,12.9996,13.0296,66300.0
2009-05-07 12:30:00,17.38,17.41,17.34,17.38,209500.0,13.0146,13.0371,12.9846,13.0146,209500.0
2009-05-07 12:35:00,17.38,17.46,17.38,17.46,56600.0,13.0146,13.0745,13.0146,13.0745,56600.0
2009-05-07 12:40:00,17.45,17.54,17.45,17.51,124200.0,13.067,13.1344,13.067,13.1119,124200.0
2009-05-07 12:45:00,17.51,17.56,17.49,17.54,113400.0,13.1119,13.1494,13.097,13.1344,113400.0
2009-05-07 12:50:00,17.54,17.55,17.5,17.5,59200.0,13.1344,13.1419,13.1044,13.1044,59200.0
2009-05-07 12:55:00,17.49,17.5,17.48,17.49,77400.0,13.097,13.1044,13.0895,13.097,77400.0
2009-05-07 13:00:00,17.5,17.5,17.41,17.46,96500.0,13.1044,13.1044,13.0371,13.0745,96500.0
2009-05-07 13:05:00,17.46,17.47,17.43,17.46,55600.0,13.0745,13.082,13.052,13.0745,55600.0
2009-05-07 13:10:00,17.47,17.47,17.42,17.42,58500.0,13.082,13.082,13.0445,13.0445,58500.0
2009-05-07 13:15:00,17.41,17.42,17.34,17.38,129500.0,13.0371,13.0445,12.9846,13.0146,129500.0
2009-05-07 13:20:00,17.38,17.43,17.38,17.41,76000.0,13.0146,13.052,13.0146,13.0371,76000.0
2009-05-07 13:25:00,17.4,17.44,17.4,17.42,44300.0,13.0296,13.0595,13.0296,13.0445,44300.0
2009-05-07 13:30:00,17.42,17.46,17.42,17.44,94400.0,13.0445,13.0745,13.0445,13.0595,94400.0
2009-05-07 13:35:00,17.44,17.45,17.35,17.35,79100.0,13.0595,13.067,12.9921,12.9921,79100.0
2009-05-07 13:40:00,17.36,17.36,17.28,17.3,104200.0,12.9996,12.9996,12.9397,12.9547,104200.0
2009-05-07 13:45:00,17.3,17.3,17.27,17.29,62500.0,12.9547,12.9547,12.9322,12.9472,62500.0
2009-05-07 13:50:00,17.29,17.34,17.27,17.34,60100.0,12.9472,12.9846,12.9322,12.9846,60100.0
2009-05-07 13:55:00,17.35,17.38,17.3,17.36,118300.0,12.9921,13.0146,12.9547,12.9996,118300.0
2009-05-07 14:00:00,17.36,17.41,17.35,17.4,74800.0,12.9996,13.0371,12.9921,13.0296,74800.0
2009-05-07 14:05:00,17.4,17.46,17.4,17.45,146300.0,13.0296,13.0745,13.0296,13.067,146300.0
2009-05-07 14:10:00,17.46,17.46,17.39,17.41,111700.0,13.0745,13.0745,13.0221,13.0371,111700.0
2009-05-07 14:15:00,17.41,17.42,17.36,17.38,211500.0,13.0371,13.0445,12.9996,13.0146,211500.0
2009-05-07 14:20:00,17.38,17.43,17.37,17.42,42300.0,13.0146,13.052,13.0071,13.0445,42300.0
2009-05-07 14:25:00,17.42,17.45,17.38,17.45,111500.0,13.0445,13.067,13.0146,13.067,111500.0
2009-05-07 14:30:00,17.45,17.49,17.45,17.45,59700.0,13.067,13.097,13.067,13.067,59700.0
2009-05-07 14:35:00,17.44,17.46,17.37,17.39,85100.0,13.0595,13.0745,13.0071,13.0221,85100.0
2009-05-07 14:40:00,17.39,17.39,17.31,17.35,103500.0,13.0221,13.0221,12.9622,12.9921,103500.0
2009-05-07 14:45:00,17.35,17.4,17.33,17.4,82800.0,12.9921,13.0296,12.9771,13.0296,82800.0
2009-05-07 14:50:00,17.4,17.43,17.37,17.38,131200.0,13.0296,13.052,13.0071,13.0146,131200.0
2009-05-07 14:55:00,17.36,17.4,17.36,17.38,124700.0,12.9996,13.0296,12.9996,13.0146,124700.0
2009-05-07 15:00:00,17.38,17.43,17.36,17.42,123300.0,13.0146,13.052,12.9996,13.0445,123300.0
2009-05-07 15:05:00,17.43,17.43,17.35,17.4,105100.0,13.052,13.052,12.9921,13.0296,105100.0
2009-05-07 15:10:00,17.4,17.4,17.37,17.38,86000.0,13.0296,13.0296,13.0071,13.0146,86000.0
2009-05-07 15:15:00,17.38,17.44,17.37,17.44,279000.0,13.0146,13.0595,13.0071,13.0595,279000.0
2009-05-07 15:20:00,17.44,17.5,17.43,17.44,153500.0,13.0595,13.1044,13.052,13.0595,153500.0
2009-05-07 15:25:00,17.44,17.44,17.36,17.39,230600.0,13.0595,13.0595,12.9996,13.0221,230600.0
2009-05-07 15:30:00,17.39,17.39,17.26,17.27,225200.0,13.0221,13.0221,12.9247,12.9322,225200.0
2009-05-07 15:35:00,17.27,17.4,17.26,17.35,228100.0,12.9322,13.0296,12.9247,12.9921,228100.0
2009-05-07 15:40:00,17.36,17.39,17.33,17.38,190500.0,12.9996,13.0221,12.9771,13.0146,190500.0
2009-05-07 15:45:00,17.38,17.41,17.36,17.41,172400.0,13.0146,13.0371,12.9996,13.0371,172400.0
2009-05-07 15:50:00,17.4,17.47,17.35,17.47,313400.0,13.0296,13.082,12.9921,13.082,313400.0
2009-05-07 15:55:00,17.47,17.48,17.37,17.39,634500.0,13.082,13.0895,13.0071,13.0221,634500.0
2009-05-08 09:30:00,17.7,17.9,17.7,17.8,140100.0,13.2542,13.404,13.2542,13.3291,140100.0
2009-05-08 09:35:00,17.8,17.83,17.75,17.79,135800.0,13.3291,13.3516,13.2917,13.3216,135800.0
2009-05-08 09:40:00,17.79,17.88,17.75,17.88,113700.0,13.3216,13.389,13.2917,13.389,113700.0
2009-05-08 09:45:00,17.87,18.03,17.87,17.98,183800.0,13.3815,13.5013,13.3815,13.4639,183800.0
2009-05-08 09:50:00,17.98,18.03,17.95,17.97,250800.0,13.4639,13.5013,13.4414,13.4564,250800.0
2009-05-08 09:55:00,17.96,18.04,17.94,17.94,136900.0,13.4489,13.5088,13.4339,13.4339,136900.0
2009-05-08 10:00:00,17.94,17.95,17.85,17.85,132300.0,13.4339,13.4414,13.3665,13.3665,132300.0
2009-05-08 10:05:00,17.85,17.85,17.73,17.75,123300.0,13.3665,13.3665,13.2767,13.2917,123300.0
2009-05-08 10:10:00,17.75,17.76,17.54,17.54,124900.0,13.2917,13.2991,13.1344,13.1344,124900.0
2009-05-08 10:15:00,17.54,17.55,17.37,17.44,224900.0,13.1344,13.1419,13.0071,13.0595,224900.0
2009-05-08 10:20:00,17.44,17.49,17.41,17.45,135300.0,13.0595,13.097,13.0371,13.067,135300.0
2009-05-08 10:25:00,17.45,17.56,17.43,17.53,105100.0,13.067,13.1494,13.052,13.1269,105100.0
2009-05-08 10:30:00,17.54,17.64,17.53,17.64,133000.0,13.1344,13.2093,13.1269,13.2093,133000.0
2009-05-08 10:35:00,17.64,17.69,17.62,17.69,173000.0,13.2093,13.2467,13.1943,13.2467,173000.0
2009-05-08 10:40:00,17.69,17.7,17.58,17.58,138300.0,13.2467,13.2542,13.1644,13.1644,138300.0
2009-05-08 10:45:00,17.58,17.68,17.58,17.66,149800.0,13.1644,13.2392,13.1644,13.2243,149800.0
2009-05-08 10:50:00,17.67,17.67,17.53,17.54,171800.0,13.2318,13.2318,13.1269,13.1344,171800.0
2009-05-08 10:55:00,17.54,17.61,17.53,17.58,179500.0,13.1344,13.1868,13.1269,13.1644,179500.0
2009-05-08 11:00:00,17.58,17.64,17.58,17.64,107000.0,13.1644,13.2093,13.1644,13.2093,107000.0
2009-05-08 11:05:00,17.64,17.76,17.64,17.74,66400.0,13.2093,13.2991,13.2093,13.2842,66400.0
2009-05-08 11:10:00,17.74,17.77,17.69,17.69,84700.0,13.2842,13.3066,13.2467,13.2467,84700.0
2009-05-08 11:15:00,17.68,17.72,17.63,17.71,247800.0,13.2392,13.2692,13.2018,13.2617,247800.0
2009-05-08 11:20:00,17.71,17.72,17.69,17.69,146800.0,13.2617,13.2692,13.2467,13.2467,146800.0
2009-05-08 11:25:00,17.7,17.7,17.59,17.59,135800.0,13.2542,13.2542,13.1718,13.1718,135800.0
2009-05-08 11:30:00,17.59,17.6,17.59,17.6,37100.0,13.1718,13.1793,13.1718,13.1793,37100.0
2009-05-08 11:35:00,17.6,17.6,17.57,17.58,40300.0,13.1793,13.1793,13.1569,13.1644,40300.0
2009-05-08 11:40:00,17.57,17.6,17.57,17.57,72400.0,13.1569,13.1793,13.1569,13.1569,72400.0
2009-05-08 11:45:00,17.57,17.6,17.53,17.55,100200.0,13.1569,13.1793,13.1269,13.1419,100200.0
2009-05-08 11:50:00,17.54,17.55,17.49,17.49,124500.0,13.1344,13.1419,13.097,13.097,124500.0
2009-05-08 11:55:00,17.49,17.5,17.47,17.5,49200.0,13.097,13.1044,13.082,13.1044,49200.0
2009-05-08 12:00:00,17.5,17.5,17.47,17.47,62300.0,13.1044,13.1044,13.082,13.082,62300.0
2009-05-08 12:05:00,17.48,17.5,17.47,17.5,46300.0,13.0895,13.1044,13.082,13.1044,46300.0
2009-05-08 12:10:00,17.5,17.51,17.49,17.51,97800.0,13.1044,13.1119,13.097,13.1119,97800.0
2009-05-08 12:15:00,17.51,17.51,17.49,17.5,133400.0,13.1119,13.1119,13.097,13.1044,133400.0
2009-05-08 12:20:00,17.5,17.5,17.49,17.49,30600.0,13.1044,13.1044,13.097,13.097,30600.0
2009-05-08 12:25:00,17.49,17.5,17.48,17.5,27400.0,13.097,13.1044,13.0895,13.1044,27400.0
2009-05-08 12:30:00,17.5,17.5,17.49,17.49,35100.0,13.1044,13.1044,13.097,13.097,35100.0
2009-05-08 12:35:00,17.5,17.51,17.49,17.5,66600.0,13.1044,13.1119,13.097,13.1044,66600.0
2009-05-08 12:40:00,17.5,17.51,17.49,17.51,63900.0,13.1044,13.1119,13.097,13.1119,63900.0
2009-05-08 12:45:00,17.51,17.51,17.46,17.48,65400.0,13.1119,13.1119,13.0745,13.0895,65400.0
2009-05-08 12:50:00,17.48,17.49,17.46,17.48,43200.0,13.0895,13.097,13.0745,13.0895,43200.0
2009-05-08 12:55:00,17.48,17.5,17.47,17.5,138700.0,13.0895,13.1044,13.082,13.1044,138700.0
2009-05-08 13:00:00,17.5,17.5,17.49,17.49,45600.0,13.1044,13.1044,13.097,13.097,45600.0
2009-05-08 13:05:00,17.5,17.5,17.48,17.5,43700.0,13.1044,13.1044,13.0895,13.1044,43700.0
2009-05-08 13:10:00,17.5,17.5,17.47,17.5,47600.0,13.1044,13.1044,13.082,13.1044,47600.0
2009-05-08 13:15:00,17.5,17.5,17.48,17.5,31100.0,13.1044,13.1044,13.0895,13.1044,31100.0
2009-05-08 13:20:00,17.5,17.51,17.47,17.49,104900.0,13.1044,13.1119,13.082,13.097,104900.0
2009-05-08 13:25:00,17.48,17.5,17.39,17.45,96300.0,13.0895,13.1044,13.0221,13.067,96300.0
2009-05-08 13:30:00,17.45,17.47,17.4,17.46,76300.0,13.067,13.082,13.0296,13.0745,76300.0
2009-05-08 13:35:00,17.47,17.5,17.46,17.5,41900.0,13.082,13.1044,13.0745,13.1044,41900.0
2009-05-08 13:40:00,17.5,17.5,17.48,17.5,87600.0,13.1044,13.1044,13.0895,13.1044,87600.0
2009-05-08 13:45:00,17.49,17.56,17.48,17.51,125400.0,13.097,13.1494,13.0895,13.1119,125400.0
2009-05-08 13:50:00,17.51,17.51,17.46,17.49,97100.0,13.1119,13.1119,13.0745,13.097,97100.0
2009-05-08 13:55:00,17.5,17.5,17.47,17.48,51000.0,13.1044,13.1044,13.082,13.0895,51000.0
2009-05-08 14:00:00,17.48,17.52,17.48,17.5,154600.0,13.0895,13.1194,13.0895,13.1044,154600.0
2009-05-08 14:05:00,17.5,17.51,17.48,17.5,112100.0,13.1044,13.1119,13.0895,13.1044,112100.0
2009-05-08 14:10:00,17.5,17.52,17.49,17.5,114000.0,13.1044,13.1194,13.097,13.1044,114000.0
2009-05-08 14:15:00,17.51,17.56,17.5,17.54,105700.0,13.1119,13.1494,13.1044,13.1344,105700.0
2009-05-08 14:20:00,17.55,17.59,17.53,17.57,100100.0,13.1419,13.1718,13.1269,13.1569,100100.0
2009-05-08 14:25:00,17.58,17.6,17.57,17.58,56400.0,13.1644,13.1793,13.1569,13.1644,56400.0
2009-05-08 14:30:00,17.57,17.63,17.57,17.63,53800.0,13.1569,13.2018,13.1569,13.2018,53800.0
2009-05-08 14:35:00,17.63,17.63,17.57,17.58,171500.0,13.2018,13.2018,13.1569,13.1644,171500.0
2009-05-08 14:40:00,17.58,17.59,17.54,17.57,133400.0,13.1644,13.1718,13.1344,13.1569,133400.0
2009-05-08 14:45:00,17.57,17.61,17.56,17.6,123300.0,13.1569,13.1868,13.1494,13.1793,123300.0
2009-05-08 14:50:00,17.6,17.6,17.59,17.6,117900.0,13.1793,13.1793,13.1718,13.1793,117900.0
2009-05-08 14:55:00,17.6,17.61,17.59,17.59,147700.0,13.1793,13.1868,13.1718,13.1718,147700.0
2009-05-08 15:00:00,17.6,17.6,17.57,17.57,126600.0,13.1793,13.1793,13.1569,13.1569,126600.0
2009-05-08 15:05:00,17.57,17.58,17.49,17.5,143900.0,13.1569,13.1644,13.097,13.1044,143900.0
2009-05-08 15:10:00,17.5,17.51,17.49,17.5,68300.0,13.1044,13.1119,13.097,13.1044,68300.0
2009-05-08 15:15:00,17.5,17.5,17.46,17.49,161000.0,13.1044,13.1044,13.0745,13.097,161000.0
2009-05-08 15:20:00,17.48,17.5,17.47,17.49,231800.0,13.0895,13.1044,13.082,13.097,231800.0
2009-05-08 15:25:00,17.49,17.53,17.49,17.5,174700.0,13.097,13.1269,13.097,13.1044,174700.0
2009-05-08 15:30:00,17.5,17.5,17.47,17.5,104600.0,13.1044,13.1044,13.082,13.1044,104600.0
2009-05-08 15:35:00,17.5,17.5,17.49,17.5,86900.0,13.1044,13.1044,13.097,13.1044,86900.0
2009-05-08 15:40:00,17.49,17.5,17.49,17.5,135800.0,13.097,13.1044,13.097,13.1044,135800.0
2009-05-08 15:45:00,17.5,17.51,17.49,17.5,134300.0,13.1044,13.1119,13.097,13.1044,134300.0
2009-05-08 15:50:00,17.49,17.54,17.46,17.47,387500.0,13.097,13.1344,13.0745,13.082,387500.0
2009-05-08 15:55:00,17.47,17.52,17.47,17.51,359700.0,13.082,13.1194,13.082,13.1119,359700.0
2009-05-11 09:30:00,17.22,17.25,17.0,17.06,111200.0,12.8948,12.9172,12.73,12.775,111200.0
2009-05-11 09:35:00,17.05,17.06,17.0,17.02,143800.0,12.7675,12.775,12.73,12.745,143800.0
2009-05-11 09:40:00,17.02,17.05,16.9,16.91,273000.0,12.745,12.7675,12.6552,12.6626,273000.0
2009-05-11 09:45:00,16.9,16.93,16.85,16.86,230000.0,12.6552,12.6776,12.6177,12.6252,230000.0
2009-05-11 09:50:00,16.86,16.94,16.82,16.92,132000.0,12.6252,12.6851,12.5952,12.6701,132000.0
2009-05-11 09:55:00,16.92,17.07,16.91,17.07,258300.0,12.6701,12.7825,12.6626,12.7825,258300.0
2009-05-11 10:00:00,17.07,17.07,16.96,16.98,245800.0,12.7825,12.7825,12.7001,12.7151,245800.0
2009-05-11 10:05:00,16.98,17.12,16.98,17.12,119600.0,12.7151,12.8199,12.7151,12.8199,119600.0
2009-05-11 10:10:00,17.12,17.2,17.11,17.2,163100.0,12.8199,12.8798,12.8124,12.8798,163100.0
2009-05-11 10:15:00,17.2,17.22,17.14,17.2,162900.0,12.8798,12.8948,12.8349,12.8798,162900.0
2009-05-11 10:20:00,17.2,17.25,17.19,17.2,146700.0,12.8798,12.9172,12.8723,12.8798,146700.0
2009-05-11 10:25:00,17.19,17.25,17.17,17.2,85100.0,12.8723,12.9172,12.8573,12.8798,85100.0
2009-05-11 10:30:00,17.21,17.25,17.16,17.23,163800.0,12.8873,12.9172,12.8498,12.9023,163800.0
2009-05-11 10:35:00,17.23,17.28,17.22,17.25,337200.0,12.9023,12.9397,12.8948,12.9172,337200.0
2009-05-11 10:40:00,17.25,17.26,17.2,17.22,144000.0,12.9172,12.9247,12.8798,12.8948,144000.0
2009-05-11 10:45:00,17.22,17.25,17.12,17.13,132400.0,12.8948,12.9172,12.8199,12.8274,132400.0
2009-05-11 10:50:00,17.13,17.21,17.13,17.2,88700.0,12.8274,12.8873,12.8274,12.8798,88700.0
2009-05-11 10:55:00,17.2,17.2,17.07,17.09,114900.0,12.8798,12.8798,12.7825,12.7974,114900.0
2009-05-11 11:00:00,17.09,17.17,17.03,17.1,97200.0,12.7974,12.8573,12.7525,12.8049,97200.0
2009-05-11 11:05:00,17.1,17.15,17.08,17.14,58900.0,12.8049,12.8424,12.7899,12.8349,58900.0
2009-05-11 11:10:00,17.13,17.16,17.09,17.15,101200.0,12.8274,12.8498,12.7974,12.8424,101200.0
2009-05-11 11:15:00,17.16,17.22,17.16,17.17,93000.0,12.8498,12.8948,12.8498,12.8573,93000.0
2009-05-11 11:20:00,17.16,17.17,17.11,17.14,95500.0,12.8498,12.8573,12.8124,12.8349,95500.0
2009-05-11 11:25:00,17.14,17.14,17.07,17.1,47500.0,12.8349,12.8349,12.7825,12.8049,47500.0
2009-05-11 11:30:00,17.11,17.14,17.05,17.05,75400.0,12.8124,12.8349,12.7675,12.7675,75400.0
2009-05-11 11:35:00,17.06,17.09,17.04,17.08,39300.0,12.775,12.7974,12.76,12.7899,39300.0
2009-05-11 11:40:00,17.08,17.1,17.07,17.1,24400.0,12.7899,12.8049,12.7825,12.8049,24400.0
2009-05-11 11:45:00,17.09,17.1,17.08,17.1,33600.0,12.7974,12.8049,12.7899,12.8049,33600.0
2009-05-11 11:50:00,17.1,17.1,17.09,17.1,16900.0,12.8049,12.8049,12.7974,12.8049,16900.0
2009-05-11 11:55:00,17.1,17.11,17.06,17.07,66100.0,12.8049,12.8124,12.775,12.7825,66100.0
2009-05-11 12:00:00,17.07,17.1,17.03,17.1,115000.0,12.7825,12.8049,12.7525,12.8049,115000.0
2009-05-11 12:05:00,17.09,17.12,17.09,17.11,21700.0,12.7974,12.8199,12.7974,12.8124,21700.0
2009-05-11 12:10:00,17.11,17.12,17.03,17.05,97000.0,12.8124,12.8199,12.7525,12.7675,97000.0
2009-05-11 12:15:00,17.05,17.07,17.0,17.05,169800.0,12.7675,12.7825,12.73,12.7675,169800.0
2009-05-11 12:20:00,17.05,17.06,17.02,17.06,32900.0,12.7675,12.775,12.745,12.775,32900.0
2009-05-11 12:25:00,17.06,17.06,17.01,17.04,43700.0,12.775,12.775,12.7375,12.76,43700.0
2009-05-11 12:30:00,17.03,17.03,16.99,17.02,65800.0,12.7525,12.7525,12.7225,12.745,65800.0
2009-05-11 12:35:00,17.02,17.02,16.99,17.0,17200.0,12.745,12.745,12.7225,12.73,17200.0
2009-05-11 12:40:00,17.0,17.02,16.99,16.99,54000.0,12.73,12.745,12.7225,12.7225,54000.0
2009-05-11 12:45:00,16.99,17.0,16.99,16.99,31700.0,12.7225,12.73,12.7225,12.7225,31700.0
2009-05-11 12:50:00,16.99,16.99,16.93,16.96,64300.0,12.7225,12.7225,12.6776,12.7001,64300.0
2009-05-11 12:55:00,16.96,16.97,16.95,16.96,13100.0,12.7001,12.7076,12.6926,12.7001,13100.0
2009-05-11 13:00:00,16.97,17.0,16.96,16.99,30200.0,12.7076,12.73,12.7001,12.7225,30200.0
2009-05-11 13:05:00,16.99,17.0,16.99,17.0,26100.0,12.7225,12.73,12.7225,12.73,26100.0
2009-05-11 13:10:00,17.0,17.06,16.99,17.06,36300.0,12.73,12.775,12.7225,12.775,36300.0
2009-05-11 13:15:00,17.06,17.1,17.06,17.1,30300.0,12.775,12.8049,12.775,12.8049,30300.0
2009-05-11 13:20:00,17.1,17.1,17.06,17.09,131700.0,12.8049,12.8049,12.775,12.7974,131700.0
2009-05-11 13:25:00,17.09,17.09,17.06,17.06,37700.0,12.7974,12.7974,12.775,12.775,37700.0
2009-05-11 13:30:00,17.06,17.07,17.0,17.03,75300.0,12.775,12.7825,12.73,12.7525,75300.0
2009-05-11 13:35:00,17.04,17.11,17.01,17.1,69500.0,12.76,12.8124,12.7375,12.8049,69500.0
2009-05-11 13:40:00,17.1,17.11,17.07,17.1,40000.0,12.8049,12.8124,12.7825,12.8049,40000.0
2009-05-11 13:45:00,17.1,17.12,17.1,17.12,17800.0,12.8049,12.8199,12.8049,12.8199,17800.0
2009-05-11 13:50:00,17.11,17.13,17.09,17.1,94400.0,12.8124,12.8274,12.7974,12.8049,94400.0
2009-05-11 13:55:00,17.1,17.11,17.09,17.09,14600.0,12.8049,12.8124,12.7974,12.7974,14600.0
2009-05-11 14:00:00,17.09,17.1,17.04,17.05,49400.0,12.7974,12.8049,12.76,12.7675,49400.0
2009-05-11 14:05:00,17.05,17.09,17.05,17.09,38200.0,12.7675,12.7974,12.7675,12.7974,38200.0
2009-05-11 14:10:00,17.09,17.1,17.08,17.09,38700.0,12.7974,12.8049,12.7899,12.7974,38700.0
2009-05-11 14:15:00,17.1,17.11,17.08,17.1,114000.0,12.8049,12.8124,12.7899,12.8049,114000.0
2009-05-11 14:20:00,17.11,17.11,17.09,17.1,32300.0,12.8124,12.8124,12.7974,12.8049,32300.0
2009-05-11 14:25:00,17.1,17.11,17.07,17.1,31000.0,12.8049,12.8124,12.7825,12.8049,31000.0
2009-05-11 14:30:00,17.11,17.16,17.11,17.14,47900.0,12.8124,12.8498,12.8124,12.8349,47900.0
2009-05-11 14:35:00,17.14,17.16,17.08,17.1,62800.0,12.8349,12.8498,12.7899,12.8049,62800.0
2009-05-11 14:40:00,17.08,17.13,17.07,17.12,21500.0,12.7899,12.8274,12.7825,12.8199,21500.0
2009-05-11 14:45:00,17.12,17.17,17.12,17.17,60000.0,12.8199,12.8573,12.8199,12.8573,60000.0
2009-05-11 14:50:00,17.17,17.2,17.16,17.19,73300.0,12.8573,12.8798,12.8498,12.8723,73300.0
2009-05-11 14:55:00,17.18,17.18,17.13,17.13,48700.0,12.8648,12.8648,12.8274,12.8274,48700.0
2009-05-11 15:00:00,17.13,17.14,17.07,17.09,59500.0,12.8274,12.8349,12.7825,12.7974,59500.0
2009-05-11 15:05:00,17.08,17.1,17.07,17.1,57500.0,12.7899,12.8049,12.7825,12.8049,57500.0
2009-05-11 15:10:00,17.1,17.13,17.07,17.08,85000.0,12.8049,12.8274,12.7825,12.7899,85000.0
2009-05-11 15:15:00,17.09,17.1,17.06,17.08,80200.0,12.7974,12.8049,12.775,12.7899,80200.0
2009-05-11 15:20:00,17.08,17.09,17.0,17.01,75900.0,12.7899,12.7974,12.73,12.7375,75900.0
2009-05-11 15:25:00,17.01,17.03,17.0,17.02,127700.0,12.7375,12.7525,12.73,12.745,127700.0
2009-05-11 15:30:00,17.02,17.03,16.99,17.02,179400.0,12.745,12.7525,12.7225,12.745,179400.0
2009-05-11 15:35:00,17.01,17.01,16.98,16.99,178400.0,12.7375,12.7375,12.7151,12.7225,178400.0
2009-05-11 15:40:00,16.98,17.0,16.93,16.98,181900.0,12.7151,12.73,12.6776,12.7151,181900.0
2009-05-11 15:45:00,16.98,17.01,16.95,16.97,215300.0,12.7151,12.7375,12.6926,12.7076,215300.0
2009-05-11 15:50:00,16.96,17.02,16.92,16.99,246900.0,12.7001,12.745,12.6701,12.7225,246900.0
2009-05-11 15:55:00,16.99,17.04,16.91,16.93,404900.0,12.7225,12.76,12.6626,12.6776,404900.0
2009-05-12 09:30:00,17.1,17.22,16.95,17.14,116200.0,12.8049,12.8948,12.6926,12.8349,116200.0
2009-05-12 09:35:00,17.14,17.25,17.13,17.14,211700.0,12.8349,12.9172,12.8274,12.8349,211700.0
2009-05-12 09:40:00,17.13,17.2,17.11,17.17,124600.0,12.8274,12.8798,12.8124,12.8573,124600.0
2009-05-12 09:45:00,17.16,17.21,17.1,17.12,210000.0,12.8498,12.8873,12.8049,12.8199,210000.0
2009-05-12 09:50:00,17.11,17.12,17.03,17.08,249200.0,12.8124,12.8199,12.7525,12.7899,249200.0
2009-05-12 09:55:00,17.08,17.15,17.07,17.08,121000.0,12.7899,12.8424,12.7825,12.7899,121000.0
2009-05-12 10:00:00,17.08,17.18,17.08,17.16,256100.0,12.7899,12.8648,12.7899,12.8498,256100.0
2009-05-12 10:05:00,17.15,17.17,17.1,17.15,191400.0,12.8424,12.8573,12.8049,12.8424,191400.0
2009-05-12 10:10:00,17.14,17.15,17.09,17.09,86200.0,12.8349,12.8424,12.7974,12.7974,86200.0
2009-05-12 10:15:00,17.1,17.11,17.09,17.1,27400.0,12.8049,12.8124,12.7974,12.8049,27400.0
2009-05-12 10:20:00,17.1,17.13,17.09,17.12,58500.0,12.8049,12.8274,12.7974,12.8199,58500.0
2009-05-12 10:25:00,17.12,17.16,17.12,17.14,118400.0,12.8199,12.8498,12.8199,12.8349,118400.0
2009-05-12 10:30:00,17.13,17.14,17.09,17.12,159400.0,12.8274,12.8349,12.7974,12.8199,159400.0
2009-05-12 10:35:00,17.13,17.13,17.01,17.01,59500.0,12.8274,12.8274,12.7375,12.7375,59500.0
2009-05-12 10:40:00,17.01,17.06,16.99,17.05,274800.0,12.7375,12.775,12.7225,12.7675,274800.0
2009-05-12 10:45:00,17.06,17.14,17.04,17.13,86500.0,12.775,12.8349,12.76,12.8274,86500.0
2009-05-12 10:50:00,17.14,17.14,17.08,17.1,40000.0,12.8349,12.8349,12.7899,12.8049,40000.0
2009-05-12 10:55:00,17.09,17.11,17.07,17.11,45200.0,12.7974,12.8124,12.7825,12.8124,45200.0
2009-05-12 11:00:00,17.11,17.13,17.08,17.11,64900.0,12.8124,12.8274,12.7899,12.8124,64900.0
2009-05-12 11:05:00,17.11,17.13,17.11,17.12,16600.0,12.8124,12.8274,12.8124,12.8199,16600.0
2009-05-12 11:10:00,17.11,17.14,17.08,17.1,68900.0,12.8124,12.8349,12.7899,12.8049,68900.0
2009-05-12 11:15:00,17.1,17.11,17.04,17.11,67600.0,12.8049,12.8124,12.76,12.8124,67600.0
2009-05-12 11:20:00,17.11,17.11,17.06,17.06,53600.0,12.8124,12.8124,12.775,12.775,53600.0
2009-05-12 11:25:00,17.06,17.1,17.04,17.09,46300.0,12.775,12.8049,12.76,12.7974,46300.0
2009-05-12 11:30:00,17.09,17.11,17.06,17.08,78200.0,12.7974,12.8124,12.775,12.7899,78200.0
2009-05-12 11:35:00,17.08,17.09,17.06,17.07,90500.0,12.7899,12.7974,12.775,12.7825,90500.0
2009-05-12 11:40:00,17.07,17.07,17.0,17.0,108000.0,12.7825,12.7825,12.73,12.73,108000.0
2009-05-12 11:45:00,17.0,17.0,16.94,16.94,52800.0,12.73,12.73,12.6851,12.6851,52800.0
2009-05-12 11:50:00,16.94,16.95,16.93,16.93,52100.0,12.6851,12.6926,12.6776,12.6776,52100.0
2009-05-12 11:55:00,16.93,16.93,16.91,16.93,24600.0,12.6776,12.6776,12.6626,12.6776,24600.0
2009-05-12 12:00:00,16.94,17.0,16.92,17.0,30900.0,12.6851,12.73,12.6701,12.73,30900.0
2009-05-12 12:05:00,16.99,17.0,16.95,16.96,60000.0,12.7225,12.73,12.6926,12.7001,60000.0
2009-05-12 12:10:00,16.96,16.97,16.95,16.95,25500.0,12.7001,12.7076,12.6926,12.6926,25500.0
2009-05-12 12:15:00,16.95,16.96,16.89,16.9,66500.0,12.6926,12.7001,12.6477,12.6552,66500.0
2009-05-12 12:20:00,16.89,16.9,16.83,16.83,73500.0,12.6477,12.6552,12.6027,12.6027,73500.0
2009-05-12 12:25:00,16.83,16.88,16.83,16.87,54600.0,12.6027,12.6402,12.6027,12.6327,54600.0
2009-05-12 12:30:00,16.88,16.9,16.86,16.89,26000.0,12.6402,12.6552,12.6252,12.6477,26000.0
2009-05-12 12:35:00,16.89,16.89,16.84,16.85,37600.0,12.6477,12.6477,12.6102,12.6177,37600.0
2009-05-12 12:40:00,16.84,16.87,16.84,16.84,26700.0,12.6102,12.6327,12.6102,12.6102,26700.0
2009-05-12 12:45:00,16.84,16.88,16.84,16.87,18700.0,12.6102,12.6402,12.6102,12.6327,18700.0
2009-05-12 12:50:00,16.86,16.87,16.85,16.86,7800.0,12.6252,12.6327,12.6177,12.6252,7800.0
2009-05-12 12:55:00,16.86,16.86,16.8,16.8,63200.0,12.6252,12.6252,12.5803,12.5803,63200.0
2009-05-12 13:00:00,16.8,16.83,16.79,16.81,44800.0,12.5803,12.6027,12.5728,12.5878,44800.0
2009-05-12 13:05:00,16.82,16.85,16.81,16.85,19700.0,12.5952,12.6177,12.5878,12.6177,19700.0
2009-05-12 13:10:00,16.85,16.86,16.84,16.85,28800.0,12.6177,12.6252,12.6102,12.6177,28800.0
2009-05-12 13:15:00,16.85,16.86,16.83,16.85,28000.0,12.6177,12.6252,12.6027,12.6177,28000.0
2009-05-12 13:20:00,16.84,16.87,16.84,16.87,31200.0,12.6102,12.6327,12.6102,12.6327,31200.0
2009-05-12 13:25:00,16.88,16.91,16.88,16.91,60900.0,12.6402,12.6626,12.6402,12.6626,60900.0
2009-05-12 13:30:00,16.91,16.91,16.9,16.9,37500.0,12.6626,12.6626,12.6552,12.6552,37500.0
2009-05-12 13:35:00,16.9,17.02,16.9,17.01,273800.0,12.6552,12.745,12.6552,12.7375,273800.0
2009-05-12 13:40:00,17.01,17.02,16.99,17.0,36400.0,12.7375,12.745,12.7225,12.73,36400.0
2009-05-12 13:45:00,17.01,17.02,17.0,17.01,85000.0,12.7375,12.745,12.73,12.7375,85000.0
2009-05-12 13:50:00,17.01,17.04,17.0,17.03,96700.0,12.7375,12.76,12.73,12.7525,96700.0
2009-05-12 13:55:00,17.03,17.04,16.98,16.99,95800.0,12.7525,12.76,12.7151,12.7225,95800.0
2009-05-12 14:00:00,16.98,17.05,16.98,17.05,93700.0,12.7151,12.7675,12.7151,12.7675,93700.0
2009-05-12 14:05:00,17.05,17.07,17.04,17.05,91100.0,12.7675,12.7825,12.76,12.7675,91100.0
2009-05-12 14:10:00,17.05,17.06,17.02,17.03,39700.0,12.7675,12.775,12.745,12.7525,39700.0
2009-05-12 14:15:00,17.03,17.03,17.0,17.03,28400.0,12.7525,12.7525,12.73,12.7525,28400.0
2009-05-12 14:20:00,17.03,17.07,16.99,17.04,235300.0,12.7525,12.7825,12.7225,12.76,235300.0
2009-05-12 14:25:00,17.04,17.04,16.97,16.99,51900.0,12.76,12.76,12.7076,12.7225,51900.0
2009-05-12 14:30:00,16.99,17.03,16.97,17.02,72900.0,12.7225,12.7525,12.7076,12.745,72900.0
2009-05-12 14:35:00,17.01,17.06,17.01,17.05,62200.0,12.7375,12.775,12.7375,12.7675,62200.0
2009-05-12 14:40:00,17.04,17.09,17.04,17.06,77400.0,12.76,12.7974,12.76,12.775,77400.0
2009-05-12 14:45:00,17.05,17.09,17.03,17.07,99200.0,12.7675,12.7974,12.7525,12.7825,99200.0
2009-05-12 14:50:00,17.08,17.12,17.08,17.1,139200.0,12.7899,12.8199,12.7899,12.8049,139200.0
2009-05-12 14:55:00,17.11,17.18,17.11,17.11,106800.0,12.8124,12.8648,12.8124,12.8124,106800.0
2009-05-12 15:00:00,17.11,17.19,17.1,17.13,81900.0,12.8124,12.8723,12.8049,12.8274,81900.0
2009-05-12 15:05:00,17.14,17.17,17.13,17.16,31400.0,12.8349,12.8573,12.8274,12.8498,31400.0
2009-05-12 15:10:00,17.16,17.18,17.15,17.18,167900.0,12.8498,12.8648,12.8424,12.8648,167900.0
2009-05-12 15:15:00,17.17,17.25,17.17,17.25,192400.0,12.8573,12.9172,12.8573,12.9172,192400.0
2009-05-12 15:20:00,17.24,17.26,17.23,17.25,223000.0,12.9098,12.9247,12.9023,12.9172,223000.0
2009-05-12 15:25:00,17.25,17.32,17.24,17.29,208600.0,12.9172,12.9697,12.9098,12.9472,208600.0
2009-05-12 15:30:00,17.29,17.32,17.28,17.29,206900.0,12.9472,12.9697,12.9397,12.9472,206900.0
2009-05-12 15:35:00,17.3,17.32,17.29,17.31,126500.0,12.9547,12.9697,12.9472,12.9622,126500.0
2009-05-12 15:40:00,17.32,17.33,17.25,17.26,217500.0,12.9697,12.9771,12.9172,12.9247,217500.0
2009-05-12 15:45:00,17.26,17.32,17.25,17.28,225100.0,12.9247,12.9697,12.9172,12.9397,225100.0
2009-05-12 15:50:00,17.27,17.3,17.24,17.25,165300.0,12.9322,12.9547,12.9098,12.9172,165300.0
2009-05-12 15:55:00,17.25,17.29,17.22,17.25,399800.0,12.9172,12.9472,12.8948,12.9172,399800.0
2009-05-13 09:30:00,16.81,17.18,16.81,17.15,112400.0,12.5878,12.8648,12.5878,12.8424,112400.0
2009-05-13 09:35:00,17.16,17.16,17.15,17.15,72500.0,12.8498,12.8498,12.8424,12.8424,72500.0
2009-05-13 09:40:00,17.16,17.17,16.94,17.03,155900.0,12.8498,12.8573,12.6851,12.7525,155900.0
2009-05-13 09:45:00,17.02,17.02,16.9,16.97,63300.0,12.745,12.745,12.6552,12.7076,63300.0
2009-05-13 09:50:00,16.95,17.0,16.9,16.92,28800.0,12.6926,12.73,12.6552,12.6701,28800.0
2009-05-13 09:55:00,16.92,16.93,16.88,16.9,37300.0,12.6701,12.6776,12.6402,12.6552,37300.0
2009-05-13 10:00:00,16.88,16.91,16.85,16.91,165800.0,12.6402,12.6626,12.6177,12.6626,165800.0
2009-05-13 10:05:00,16.92,16.93,16.89,16.91,97500.0,12.6701,12.6776,12.6477,12.6626,97500.0
2009-05-13 10:10:00,16.91,17.01,16.9,16.95,188600.0,12.6626,12.7375,12.6552,12.6926,188600.0
2009-05-13 10:15:00,16.95,17.01,16.95,17.01,136000.0,12.6926,12.7375,12.6926,12.7375,136000.0
2009-05-13 10:20:00,17.02,17.14,17.01,17.14,214400.0,12.745,12.8349,12.7375,12.8349,214400.0
2009-05-13 10:25:00,17.13,17.13,17.08,17.11,138500.0,12.8274,12.8274,12.7899,12.8124,138500.0
2009-05-13 10:30:00,17.11,17.12,17.04,17.08,137700.0,12.8124,12.8199,12.76,12.7899,137700.0
2009-05-13 10:35:00,17.07,17.1,16.99,17.01,178200.0,12.7825,12.8049,12.7225,12.7375,178200.0
2009-05-13 10:40:00,17.02,17.02,16.97,16.98,83800.0,12.745,12.745,12.7076,12.7151,83800.0
2009-05-13 10:45:00,16.99,16.99,16.87,16.9,124600.0,12.7225,12.7225,12.6327,12.6552,124600.0
2009-05-13 10:50:00,16.9,16.92,16.89,16.9,24200.0,12.6552,12.6701,12.6477,12.6552,24200.0
2009-05-13 10:55:00,16.9,16.95,16.85,16.85,110700.0,12.6552,12.6926,12.6177,12.6177,110700.0
2009-05-13 11:00:00,16.85,16.94,16.84,16.9,70300.0,12.6177,12.6851,12.6102,12.6552,70300.0
2009-05-13 11:05:00,16.91,16.92,16.82,16.82,86300.0,12.6626,12.6701,12.5952,12.5952,86300.0
2009-05-13 11:10:00,16.83,16.87,16.81,16.86,52500.0,12.6027,12.6327,12.5878,12.6252,52500.0
2009-05-13 11:15:00,16.86,16.89,16.83,16.88,35600.0,12.6252,12.6477,12.6027,12.6402,35600.0
2009-05-13 11:20:00,16.87,16.91,16.87,16.9,18100.0,12.6327,12.6626,12.6327,12.6552,18100.0
2009-05-13 11:25:00,16.89,16.93,16.89,16.92,11600.0,12.6477,12.6776,12.6477,12.6701,11600.0
2009-05-13 11:30:00,16.92,16.92,16.85,16.86,30500.0,12.6701,12.6701,12.6177,12.6252,30500.0
2009-05-13 11:35:00,16.86,16.86,16.82,16.85,55900.0,12.6252,12.6252,12.5952,12.6177,55900.0
2009-05-13 11:40:00,16.86,16.88,16.84,16.84,31700.0,12.6252,12.6402,12.6102,12.6102,31700.0
2009-05-13 11:45:00,16.85,16.85,16.83,16.83,10400.0,12.6177,12.6177,12.6027,12.6027,10400.0
2009-05-13 11:50:00,16.84,16.84,16.82,16.83,11800.0,12.6102,12.6102,12.5952,12.6027,11800.0
2009-05-13 11:55:00,16.83,16.85,16.82,16.85,24700.0,12.6027,12.6177,12.5952,12.6177,24700.0
2009-05-13 12:00:00,16.84,16.87,16.82,16.84,48700.0,12.6102,12.6327,12.5952,12.6102,48700.0
2009-05-13 12:05:00,16.84,16.88,16.84,16.88,32700.0,12.6102,12.6402,12.6102,12.6402,32700.0
2009-05-13 12:10:00,16.88,16.97,16.88,16.96,64800.0,12.6402,12.7076,12.6402,12.7001,64800.0
2009-05-13 12:15:00,16.97,17.0,16.96,16.96,87600.0,12.7076,12.73,12.7001,12.7001,87600.0
2009-05-13 12:20:00,16.96,17.03,16.96,17.01,91400.0,12.7001,12.7525,12.7001,12.7375,91400.0
2009-05-13 12:25:00,17.02,17.03,17.01,17.02,36900.0,12.745,12.7525,12.7375,12.745,36900.0
2009-05-13 12:30:00,17.03,17.04,17.0,17.0,104400.0,12.7525,12.76,12.73,12.73,104400.0
2009-05-13 12:35:00,17.0,17.05,17.0,17.04,61700.0,12.73,12.7675,12.73,12.76,61700.0
2009-05-13 12:40:00,17.04,17.05,17.0,17.0,33200.0,12.76,12.7675,12.73,12.73,33200.0
2009-05-13 12:45:00,17.0,17.0,16.97,16.99,35400.0,12.73,12.73,12.7076,12.7225,35400.0
2009-05-13 12:50:00,17.0,17.01,16.98,16.98,42800.0,12.73,12.7375,12.7151,12.7151,42800.0
2009-05-13 12:55:00,16.99,17.0,16.95,16.96,56700.0,12.7225,12.73,12.6926,12.7001,56700.0
2009-05-13 13:00:00,16.96,16.96,16.94,16.95,30500.0,12.7001,12.7001,12.6851,12.6926,30500.0
2009-05-13 13:05:00,16.94,16.94,16.91,16.92,47300.0,12.6851,12.6851,12.6626,12.6701,47300.0
2009-05-13 13:10:00,16.92,16.97,16.91,16.97,54500.0,12.6701,12.7076,12.6626,12.7076,54500.0
2009-05-13 13:15:00,16.97,16.98,16.94,16.97,47000.0,12.7076,12.7151,12.6851,12.7076,47000.0
2009-05-13 13:20:00,16.96,17.0,16.96,16.97,66900.0,12.7001,12.73,12.7001,12.7076,66900.0
2009-05-13 13:25:00,16.97,16.98,16.94,16.94,51400.0,12.7076,12.7151,12.6851,12.6851,51400.0
2009-05-13 13:30:00,16.94,17.0,16.93,16.97,130400.0,12.6851,12.73,12.6776,12.7076,130400.0
2009-05-13 13:35:00,16.98,17.06,16.97,17.05,82300.0,12.7151,12.775,12.7076,12.7675,82300.0
2009-05-13 13:40:00,17.05,17.12,17.05,17.11,185300.0,12.7675,12.8199,12.7675,12.8124,185300.0
2009-05-13 13:45:00,17.11,17.13,17.08,17.11,146800.0,12.8124,12.8274,12.7899,12.8124,146800.0
2009-05-13 13:50:00,17.11,17.21,17.11,17.21,208200.0,12.8124,12.8873,12.8124,12.8873,208200.0
2009-05-13 13:55:00,17.22,17.25,17.2,17.23,179700.0,12.8948,12.9172,12.8798,12.9023,179700.0
2009-05-13 14:00:00,17.23,17.23,17.14,17.14,112100.0,12.9023,12.9023,12.8349,12.8349,112100.0
2009-05-13 14:05:00,17.14,17.19,17.12,17.19,105700.0,12.8349,12.8723,12.8199,12.8723,105700.0
2009-05-13 14:10:00,17.19,17.2,17.15,17.18,55200.0,12.8723,12.8798,12.8424,12.8648,55200.0
2009-05-13 14:15:00,17.18,17.18,17.11,17.11,37700.0,12.8648,12.8648,12.8124,12.8124,37700.0
2009-05-13 14:20:00,17.11,17.11,17.02,17.02,86800.0,12.8124,12.8124,12.745,12.745,86800.0
2009-05-13 14:25:00,17.02,17.15,17.02,17.08,76500.0,12.745,12.8424,12.745,12.7899,76500.0
2009-05-13 14:30:00,17.08,17.11,17.06,17.07,56200.0,12.7899,12.8124,12.775,12.7825,56200.0
2009-05-13 14:35:00,17.06,17.1,17.06,17.09,87500.0,12.775,12.8049,12.775,12.7974,87500.0
2009-05-13 14:40:00,17.09,17.13,17.07,17.11,100600.0,12.7974,12.8274,12.7825,12.8124,100600.0
2009-05-13 14:45:00,17.12,17.12,17.08,17.1,46700.0,12.8199,12.8199,12.7899,12.8049,46700.0
2009-05-13 14:50:00,17.1,17.11,17.07,17.1,206000.0,12.8049,12.8124,12.7825,12.8049,206000.0
2009-05-13 14:55:00,17.09,17.16,17.05,17.15,178800.0,12.7974,12.8498,12.7675,12.8424,178800.0
2009-05-13 15:00:00,17.14,17.16,17.04,17.04,59500.0,12.8349,12.8498,12.76,12.76,59500.0
2009-05-13 15:05:00,17.03,17.08,17.02,17.07,89300.0,12.7525,12.7899,12.745,12.7825,89300.0
2009-05-13 15:10:00,17.06,17.08,17.02,17.03,71300.0,12.775,12.7899,12.745,12.7525,71300.0
2009-05-13 15:15:00,17.03,17.1,17.02,17.1,78100.0,12.7525,12.8049,12.745,12.8049,78100.0
2009-05-13 15:20:00,17.1,17.13,17.04,17.11,90500.0,12.8049,12.8274,12.76,12.8124,90500.0
2009-05-13 15:25:00,17.11,17.11,17.03,17.05,126100.0,12.8124,12.8124,12.7525,12.7675,126100.0
2009-05-13 15:30:00,17.05,17.13,17.05,17.13,98500.0,12.7675,12.8274,12.7675,12.8274,98500.0
2009-05-13 15:35:00,17.13,17.16,17.1,17.14,176200.0,12.8274,12.8498,12.8049,12.8349,176200.0
2009-05-13 15:40:00,17.12,17.15,17.08,17.11,141300.0,12.8199,12.8424,12.7899,12.8124,141300.0
2009-05-13 15:45:00,17.11,17.21,17.11,17.17,478700.0,12.8124,12.8873,12.8124,12.8573,478700.0
2009-05-13 15:50:00,17.17,17.2,17.09,17.11,330100.0,12.8573,12.8798,12.7974,12.8124,330100.0
2009-05-13 15:55:00,17.1,17.14,17.06,17.07,505500.0,12.8049,12.8349,12.775,12.7825,505500.0
2009-05-14 09:30:00,16.99,17.2,16.99,17.19,97500.0,12.7225,12.8798,12.7225,12.8723,97500.0
2009-05-14 09:35:00,17.19,17.27,17.17,17.2,119700.0,12.8723,12.9322,12.8573,12.8798,119700.0
2009-05-14 09:40:00,17.18,17.31,17.16,17.27,168800.0,12.8648,12.9622,12.8498,12.9322,168800.0
2009-05-14 09:45:00,17.28,17.28,17.18,17.18,180800.0,12.9397,12.9397,12.8648,12.8648,180800.0
2009-05-14 09:50:00,17.18,17.18,16.99,17.0,140800.0,12.8648,12.8648,12.7225,12.73,140800.0
2009-05-14 09:55:00,17.0,17.12,16.96,17.11,205400.0,12.73,12.8199,12.7001,12.8124,205400.0
2009-05-14 10:00:00,17.12,17.21,17.12,17.19,128100.0,12.8199,12.8873,12.8199,12.8723,128100.0
2009-05-14 10:05:00,17.19,17.26,17.18,17.24,230000.0,12.8723,12.9247,12.8648,12.9098,230000.0
2009-05-14 10:10:00,17.24,17.28,17.24,17.24,123000.0,12.9098,12.9397,12.9098,12.9098,123000.0
2009-05-14 10:15:00,17.24,17.28,17.19,17.19,127000.0,12.9098,12.9397,12.8723,12.8723,127000.0
2009-05-14 10:20:00,17.19,17.29,17.19,17.22,76400.0,12.8723,12.9472,12.8723,12.8948,76400.0
2009-05-14 10:25:00,17.22,17.22,17.15,17.15,55600.0,12.8948,12.8948,12.8424,12.8424,55600.0
2009-05-14 10:30:00,17.15,17.29,17.15,17.27,124700.0,12.8424,12.9472,12.8424,12.9322,124700.0
2009-05-14 10:35:00,17.27,17.3,17.24,17.27,93800.0,12.9322,12.9547,12.9098,12.9322,93800.0
2009-05-14 10:40:00,17.26,17.28,17.21,17.21,87700.0,12.9247,12.9397,12.8873,12.8873,87700.0
2009-05-14 10:45:00,17.21,17.23,17.21,17.21,56200.0,12.8873,12.9023,12.8873,12.8873,56200.0
2009-05-14 10:50:00,17.21,17.3,17.21,17.3,77000.0,12.8873,12.9547,12.8873,12.9547,77000.0
2009-05-14 10:55:00,17.29,17.37,17.28,17.35,95300.0,12.9472,13.0071,12.9397,12.9921,95300.0
2009-05-14 11:00:00,17.35,17.37,17.33,17.36,63000.0,12.9921,13.0071,12.9771,12.9996,63000.0
2009-05-14 11:05:00,17.36,17.37,17.3,17.31,68900.0,12.9996,13.0071,12.9547,12.9622,68900.0
2009-05-14 11:10:00,17.31,17.37,17.3,17.36,42600.0,12.9622,13.0071,12.9547,12.9996,42600.0
2009-05-14 11:15:00,17.36,17.43,17.36,17.42,90400.0,12.9996,13.052,12.9996,13.0445,90400.0
2009-05-14 11:20:00,17.42,17.43,17.41,17.43,50200.0,13.0445,13.052,13.0371,13.052,50200.0
2009-05-14 11:25:00,17.42,17.45,17.42,17.44,66100.0,13.0445,13.067,13.0445,13.0595,66100.0
2009-05-14 11:30:00,17.45,17.45,17.42,17.42,60700.0,13.067,13.067,13.0445,13.0445,60700.0
2009-05-14 11:35:00,17.43,17.43,17.41,17.41,28300.0,13.052,13.052,13.0371,13.0371,28300.0
2009-05-14 11:40:00,17.42,17.44,17.41,17.42,86500.0,13.0445,13.0595,13.0371,13.0445,86500.0
2009-05-14 11:45:00,17.42,17.42,17.39,17.39,70300.0,13.0445,13.0445,13.0221,13.0221,70300.0
2009-05-14 11:50:00,17.39,17.41,17.39,17.41,29400.0,13.0221,13.0371,13.0221,13.0371,29400.0
2009-05-14 11:55:00,17.4,17.48,17.4,17.48,129900.0,13.0296,13.0895,13.0296,13.0895,129900.0
2009-05-14 12:00:00,17.48,17.55,17.47,17.55,211800.0,13.0895,13.1419,13.082,13.1419,211800.0
2009-05-14 12:05:00,17.56,17.58,17.54,17.57,102500.0,13.1494,13.1644,13.1344,13.1569,102500.0
2009-05-14 12:10:00,17.57,17.64,17.57,17.6,174200.0,13.1569,13.2093,13.1569,13.1793,174200.0
2009-05-14 12:15:00,17.6,17.61,17.55,17.55,134800.0,13.1793,13.1868,13.1419,13.1419,134800.0
2009-05-14 12:20:00,17.55,17.55,17.47,17.5,122900.0,13.1419,13.1419,13.082,13.1044,122900.0
2009-05-14 12:25:00,17.5,17.5,17.45,17.47,33700.0,13.1044,13.1044,13.067,13.082,33700.0
2009-05-14 12:30:00,17.47,17.49,17.47,17.47,59000.0,13.082,13.097,13.082,13.082,59000.0
2009-05-14 12:35:00,17.47,17.5,17.47,17.49,60500.0,13.082,13.1044,13.082,13.097,60500.0
2009-05-14 12:40:00,17.5,17.5,17.44,17.46,45400.0,13.1044,13.1044,13.0595,13.0745,45400.0
2009-05-14 12:45:00,17.46,17.47,17.44,17.47,29900.0,13.0745,13.082,13.0595,13.082,29900.0
2009-05-14 12:50:00,17.47,17.47,17.42,17.46,56100.0,13.082,13.082,13.0445,13.0745,56100.0
2009-05-14 12:55:00,17.46,17.46,17.42,17.42,32000.0,13.0745,13.0745,13.0445,13.0445,32000.0
2009-05-14 13:00:00,17.42,17.43,17.39,17.43,45300.0,13.0445,13.052,13.0221,13.052,45300.0
2009-05-14 13:05:00,17.43,17.43,17.39,17.39,21400.0,13.052,13.052,13.0221,13.0221,21400.0
2009-05-14 13:10:00,17.4,17.42,17.36,17.37,36800.0,13.0296,13.0445,12.9996,13.0071,36800.0
2009-05-14 13:15:00,17.36,17.36,17.34,17.35,31900.0,12.9996,12.9996,12.9846,12.9921,31900.0
2009-05-14 13:20:00,17.35,17.36,17.34,17.34,20100.0,12.9921,12.9996,12.9846,12.9846,20100.0
2009-05-14 13:25:00,17.34,17.36,17.33,17.36,15100.0,12.9846,12.9996,12.9771,12.9996,15100.0
2009-05-14 13:30:00,17.36,17.41,17.35,17.41,26100.0,12.9996,13.0371,12.9921,13.0371,26100.0
2009-05-14 13:35:00,17.41,17.42,17.41,17.41,11800.0,13.0371,13.0445,13.0371,13.0371,11800.0
2009-05-14 13:40:00,17.41,17.48,17.41,17.48,50000.0,13.0371,13.0895,13.0371,13.0895,50000.0
2009-05-14 13:45:00,17.48,17.49,17.48,17.48,10400.0,13.0895,13.097,13.0895,13.0895,10400.0
2009-05-14 13:50:00,17.48,17.51,17.48,17.49,27300.0,13.0895,13.1119,13.0895,13.097,27300.0
2009-05-14 13:55:00,17.5,17.5,17.42,17.42,41900.0,13.1044,13.1044,13.0445,13.0445,41900.0
2009-05-14 14:00:00,17.43,17.46,17.43,17.45,27500.0,13.052,13.0745,13.052,13.067,27500.0
2009-05-14 14:05:00,17.45,17.46,17.45,17.45,18800.0,13.067,13.0745,13.067,13.067,18800.0
2009-05-14 14:10:00,17.45,17.5,17.43,17.49,74100.0,13.067,13.1044,13.052,13.097,74100.0
2009-05-14 14:15:00,17.5,17.5,17.46,17.47,63200.0,13.1044,13.1044,13.0745,13.082,63200.0
2009-05-14 14:20:00,17.48,17.5,17.47,17.5,36000.0,13.0895,13.1044,13.082,13.1044,36000.0
2009-05-14 14:25:00,17.5,17.5,17.47,17.49,31700.0,13.1044,13.1044,13.082,13.097,31700.0
2009-05-14 14:30:00,17.48,17.5,17.47,17.49,29900.0,13.0895,13.1044,13.082,13.097,29900.0
2009-05-14 14:35:00,17.49,17.54,17.48,17.52,36100.0,13.097,13.1344,13.0895,13.1194,36100.0
2009-05-14 14:40:00,17.53,17.54,17.51,17.53,26600.0,13.1269,13.1344,13.1119,13.1269,26600.0
2009-05-14 14:45:00,17.54,17.54,17.48,17.49,44500.0,13.1344,13.1344,13.0895,13.097,44500.0
2009-05-14 14:50:00,17.5,17.5,17.47,17.48,13800.0,13.1044,13.1044,13.082,13.0895,13800.0
2009-05-14 14:55:00,17.47,17.49,17.46,17.47,40700.0,13.082,13.097,13.0745,13.082,40700.0
2009-05-14 15:00:00,17.48,17.5,17.48,17.48,43500.0,13.0895,13.1044,13.0895,13.0895,43500.0
2009-05-14 15:05:00,17.49,17.49,17.45,17.49,43400.0,13.097,13.097,13.067,13.097,43400.0
2009-05-14 15:10:00,17.49,17.49,17.44,17.45,92000.0,13.097,13.097,13.0595,13.067,92000.0
2009-05-14 15:15:00,17.44,17.48,17.42,17.48,59700.0,13.0595,13.0895,13.0445,13.0895,59700.0
2009-05-14 15:20:00,17.48,17.49,17.44,17.46,75200.0,13.0895,13.097,13.0595,13.0745,75200.0
2009-05-14 15:25:00,17.45,17.48,17.44,17.45,56300.0,13.067,13.0895,13.0595,13.067,56300.0
2009-05-14 15:30:00,17.45,17.45,17.39,17.39,77300.0,13.067,13.067,13.0221,13.0221,77300.0
2009-05-14 15:35:00,17.39,17.4,17.32,17.33,106100.0,13.0221,13.0296,12.9697,12.9771,106100.0
2009-05-14 15:40:00,17.33,17.44,17.33,17.39,229600.0,12.9771,13.0595,12.9771,13.0221,229600.0
2009-05-14 15:45:00,17.39,17.42,17.38,17.42,81100.0,13.0221,13.0445,13.0146,13.0445,81100.0
2009-05-14 15:50:00,17.43,17.48,17.39,17.4,213100.0,13.052,13.0895,13.0221,13.0296,213100.0
2009-05-14 15:55:00,17.39,17.42,17.37,17.38,382700.0,13.0221,13.0445,13.0071,13.0146,382700.0
2009-05-15 09:30:00,17.43,17.5,17.27,17.44,247800.0,13.052,13.1044,12.9322,13.0595,247800.0
2009-05-15 09:35:00,17.43,17.58,17.41,17.44,102300.0,13.052,13.1644,13.0371,13.0595,102300.0
2009-05-15 09:40:00,17.44,17.47,17.33,17.41,87000.0,13.0595,13.082,12.9771,13.0371,87000.0
2009-05-15 09:45:00,17.41,17.57,17.41,17.57,63000.0,13.0371,13.1569,13.0371,13.1569,63000.0
2009-05-15 09:50:00,17.54,17.64,17.53,17.62,45800.0,13.1344,13.2093,13.1269,13.1943,45800.0
2009-05-15 09:55:00,17.62,17.69,17.58,17.63,127800.0,13.1943,13.2467,13.1644,13.2018,127800.0
2009-05-15 10:00:00,17.63,17.67,17.6,17.65,72000.0,13.2018,13.2318,13.1793,13.2168,72000.0
2009-05-15 10:05:00,17.66,17.69,17.61,17.68,101500.0,13.2243,13.2467,13.1868,13.2392,101500.0
2009-05-15 10:10:00,17.68,17.75,17.6,17.7,135500.0,13.2392,13.2917,13.1793,13.2542,135500.0
2009-05-15 10:15:00,17.7,17.81,17.66,17.8,84400.0,13.2542,13.3366,13.2243,13.3291,84400.0
2009-05-15 10:20:00,17.8,17.81,17.75,17.76,66900.0,13.3291,13.3366,13.2917,13.2991,66900.0
2009-05-15 10:25:00,17.77,17.83,17.75,17.77,130600.0,13.3066,13.3516,13.2917,13.3066,130600.0
2009-05-15 10:30:00,17.77,17.88,17.76,17.85,105000.0,13.3066,13.389,13.2991,13.3665,105000.0
2009-05-15 10:35:00,17.84,17.87,17.84,17.86,61100.0,13.3591,13.3815,13.3591,13.374,61100.0
2009-05-15 10:40:00,17.87,17.92,17.84,17.88,147100.0,13.3815,13.419,13.3591,13.389,147100.0
2009-05-15 10:45:00,17.88,17.88,17.82,17.83,63900.0,13.389,13.389,13.3441,13.3516,63900.0
2009-05-15 10:50:00,17.83,17.86,17.79,17.86,57300.0,13.3516,13.374,13.3216,13.374,57300.0
2009-05-15 10:55:00,17.86,17.86,17.8,17.82,74100.0,13.374,13.374,13.3291,13.3441,74100.0
2009-05-15 11:00:00,17.81,17.83,17.78,17.82,55200.0,13.3366,13.3516,13.3141,13.3441,55200.0
2009-05-15 11:05:00,17.81,17.92,17.76,17.88,238900.0,13.3366,13.419,13.2991,13.389,238900.0
2009-05-15 11:10:00,17.87,17.88,17.82,17.86,86300.0,13.3815,13.389,13.3441,13.374,86300.0
2009-05-15 11:15:00,17.85,17.87,17.83,17.85,116200.0,13.3665,13.3815,13.3516,13.3665,116200.0
2009-05-15 11:20:00,17.87,17.88,17.82,17.83,27800.0,13.3815,13.389,13.3441,13.3516,27800.0
2009-05-15 11:25:00,17.83,17.83,17.78,17.83,34300.0,13.3516,13.3516,13.3141,13.3516,34300.0
2009-05-15 11:30:00,17.83,17.86,17.81,17.86,37300.0,13.3516,13.374,13.3366,13.374,37300.0
2009-05-15 11:35:00,17.86,17.86,17.77,17.78,108100.0,13.374,13.374,13.3066,13.3141,108100.0
2009-05-15 11:40:00,17.78,17.79,17.77,17.78,27300.0,13.3141,13.3216,13.3066,13.3141,27300.0
2009-05-15 11:45:00,17.77,17.78,17.76,17.77,14300.0,13.3066,13.3141,13.2991,13.3066,14300.0
2009-05-15 11:50:00,17.76,17.76,17.69,17.7,291900.0,13.2991,13.2991,13.2467,13.2542,291900.0
2009-05-15 11:55:00,17.7,17.7,17.6,17.61,70200.0,13.2542,13.2542,13.1793,13.1868,70200.0
2009-05-15 12:00:00,17.6,17.67,17.57,17.64,147100.0,13.1793,13.2318,13.1569,13.2093,147100.0
2009-05-15 12:05:00,17.64,17.73,17.63,17.72,81700.0,13.2093,13.2767,13.2018,13.2692,81700.0
2009-05-15 12:10:00,17.71,17.72,17.69,17.69,22300.0,13.2617,13.2692,13.2467,13.2467,22300.0
2009-05-15 12:15:00,17.69,17.7,17.62,17.62,65500.0,13.2467,13.2542,13.1943,13.1943,65500.0
2009-05-15 12:20:00,17.63,17.64,17.61,17.63,31200.0,13.2018,13.2093,13.1868,13.2018,31200.0
2009-05-15 12:25:00,17.63,17.67,17.61,17.62,104600.0,13.2018,13.2318,13.1868,13.1943,104600.0
2009-05-15 12:30:00,17.62,17.64,17.62,17.64,48300.0,13.1943,13.2093,13.1943,13.2093,48300.0
2009-05-15 12:35:00,17.63,17.65,17.6,17.65,77000.0,13.2018,13.2168,13.1793,13.2168,77000.0
2009-05-15 12:40:00,17.64,17.66,17.63,17.66,38500.0,13.2093,13.2243,13.2018,13.2243,38500.0
2009-05-15 12:45:00,17.65,17.66,17.6,17.62,62000.0,13.2168,13.2243,13.1793,13.1943,62000.0
2009-05-15 12:50:00,17.63,17.63,17.58,17.58,38800.0,13.2018,13.2018,13.1644,13.1644,38800.0
2009-05-15 12:55:00,17.59,17.61,17.54,17.58,121900.0,13.1718,13.1868,13.1344,13.1644,121900.0
2009-05-15 13:00:00,17.58,17.6,17.58,17.6,10600.0,13.1644,13.1793,13.1644,13.1793,10600.0
2009-05-15 13:05:00,17.6,17.63,17.6,17.63,55700.0,13.1793,13.2018,13.1793,13.2018,55700.0
2009-05-15 13:10:00,17.62,17.64,17.6,17.64,40400.0,13.1943,13.2093,13.1793,13.2093,40400.0
2009-05-15 13:15:00,17.64,17.66,17.64,17.65,41800.0,13.2093,13.2243,13.2093,13.2168,41800.0
2009-05-15 13:20:00,17.64,17.64,17.6,17.61,91100.0,13.2093,13.2093,13.1793,13.1868,91100.0
2009-05-15 13:25:00,17.61,17.62,17.58,17.6,45500.0,13.1868,13.1943,13.1644,13.1793,45500.0
2009-05-15 13:30:00,17.6,17.62,17.59,17.62,9000.0,13.1793,13.1943,13.1718,13.1943,9000.0
2009-05-15 13:35:00,17.61,17.61,17.56,17.58,24300.0,13.1868,13.1868,13.1494,13.1644,24300.0
2009-05-15 13:40:00,17.57,17.58,17.55,17.57,24500.0,13.1569,13.1644,13.1419,13.1569,24500.0
2009-05-15 13:45:00,17.56,17.6,17.54,17.6,56600.0,13.1494,13.1793,13.1344,13.1793,56600.0
2009-05-15 13:50:00,17.59,17.6,17.58,17.59,30700.0,13.1718,13.1793,13.1644,13.1718,30700.0
2009-05-15 13:55:00,17.58,17.59,17.57,17.58,20900.0,13.1644,13.1718,13.1569,13.1644,20900.0
2009-05-15 14:00:00,17.58,17.58,17.55,17.56,14200.0,13.1644,13.1644,13.1419,13.1494,14200.0
2009-05-15 14:05:00,17.55,17.6,17.53,17.59,154000.0,13.1419,13.1793,13.1269,13.1718,154000.0
2009-05-15 14:10:00,17.6,17.65,17.59,17.61,116100.0,13.1793,13.2168,13.1718,13.1868,116100.0
2009-05-15 14:15:00,17.6,17.62,17.58,17.61,28500.0,13.1793,13.1943,13.1644,13.1868,28500.0
2009-05-15 14:20:00,17.61,17.63,17.59,17.61,82100.0,13.1868,13.2018,13.1718,13.1868,82100.0
2009-05-15 14:25:00,17.61,17.62,17.57,17.59,116200.0,13.1868,13.1943,13.1569,13.1718,116200.0
2009-05-15 14:30:00,17.59,17.6,17.55,17.59,44900.0,13.1718,13.1793,13.1419,13.1718,44900.0
2009-05-15 14:35:00,17.59,17.63,17.58,17.61,132600.0,13.1718,13.2018,13.1644,13.1868,132600.0
2009-05-15 14:40:00,17.61,17.61,17.54,17.56,43700.0,13.1868,13.1868,13.1344,13.1494,43700.0
2009-05-15 14:45:00,17.57,17.57,17.52,17.53,31200.0,13.1569,13.1569,13.1194,13.1269,31200.0
2009-05-15 14:50:00,17.54,17.6,17.53,17.6,38000.0,13.1344,13.1793,13.1269,13.1793,38000.0
2009-05-15 14:55:00,17.59,17.6,17.55,17.56,73800.0,13.1718,13.1793,13.1419,13.1494,73800.0
2009-05-15 15:00:00,17.56,17.57,17.53,17.53,34100.0,13.1494,13.1569,13.1269,13.1269,34100.0
2009-05-15 15:05:00,17.53,17.56,17.5,17.54,76600.0,13.1269,13.1494,13.1044,13.1344,76600.0
2009-05-15 15:10:00,17.53,17.61,17.53,17.61,52700.0,13.1269,13.1868,13.1269,13.1868,52700.0
2009-05-15 15:15:00,17.61,17.61,17.56,17.57,44800.0,13.1868,13.1868,13.1494,13.1569,44800.0
2009-05-15 15:20:00,17.57,17.58,17.54,17.58,103500.0,13.1569,13.1644,13.1344,13.1644,103500.0
2009-05-15 15:25:00,17.58,17.63,17.58,17.61,91400.0,13.1644,13.2018,13.1644,13.1868,91400.0
2009-05-15 15:30:00,17.61,17.63,17.57,17.59,65500.0,13.1868,13.2018,13.1569,13.1718,65500.0
2009-05-15 15:35:00,17.59,17.63,17.59,17.6,81600.0,13.1718,13.2018,13.1718,13.1793,81600.0
2009-05-15 15:40:00,17.6,17.63,17.58,17.63,158900.0,13.1793,13.2018,13.1644,13.2018,158900.0
2009-05-15 15:45:00,17.63,17.64,17.6,17.63,140100.0,13.2018,13.2093,13.1793,13.2018,140100.0
2009-05-15 15:50:00,17.63,17.63,17.57,17.59,198700.0,13.2018,13.2018,13.1569,13.1718,198700.0
2009-05-15 15:55:00,17.59,17.61,17.55,17.57,234600.0,13.1718,13.1868,13.1419,13.1569,234600.0
2009-05-18 09:30:00,17.4,17.6,17.4,17.55,111300.0,13.0296,13.1793,13.0296,13.1419,111300.0
2009-05-18 09:35:00,17.56,17.63,17.55,17.6,113500.0,13.1494,13.2018,13.1419,13.1793,113500.0
2009-05-18 09:40:00,17.61,17.62,17.45,17.55,126300.0,13.1868,13.1943,13.067,13.1419,126300.0
2009-05-18 09:45:00,17.56,17.59,17.48,17.5,110600.0,13.1494,13.1718,13.0895,13.1044,110600.0
2009-05-18 09:50:00,17.5,17.52,17.46,17.46,98400.0,13.1044,13.1194,13.0745,13.0745,98400.0
2009-05-18 09:55:00,17.47,17.48,17.4,17.4,98000.0,13.082,13.0895,13.0296,13.0296,98000.0
2009-05-18 10:00:00,17.41,17.42,17.32,17.34,88300.0,13.0371,13.0445,12.9697,12.9846,88300.0
2009-05-18 10:05:00,17.33,17.34,17.24,17.25,199000.0,12.9771,12.9846,12.9098,12.9172,199000.0
2009-05-18 10:10:00,17.26,17.27,17.22,17.26,161200.0,12.9247,12.9322,12.8948,12.9247,161200.0
2009-05-18 10:15:00,17.26,17.33,17.25,17.33,96200.0,12.9247,12.9771,12.9172,12.9771,96200.0
2009-05-18 10:20:00,17.33,17.42,17.32,17.42,77500.0,12.9771,13.0445,12.9697,13.0445,77500.0
2009-05-18 10:25:00,17.4,17.42,17.33,17.35,60300.0,13.0296,13.0445,12.9771,12.9921,60300.0
2009-05-18 10:30:00,17.35,17.44,17.34,17.36,110500.0,12.9921,13.0595,12.9846,12.9996,110500.0
2009-05-18 10:35:00,17.36,17.43,17.36,17.42,91200.0,12.9996,13.052,12.9996,13.0445,91200.0
2009-05-18 10:40:00,17.42,17.56,17.38,17.55,263300.0,13.0445,13.1494,13.0146,13.1419,263300.0
2009-05-18 10:45:00,17.57,17.57,17.49,17.53,554600.0,13.1569,13.1569,13.097,13.1269,554600.0
2009-05-18 10:50:00,17.52,17.53,17.35,17.5,206300.0,13.1194,13.1269,12.9921,13.1044,206300.0
2009-05-18 10:55:00,17.49,17.51,17.47,17.49,85400.0,13.097,13.1119,13.082,13.097,85400.0
2009-05-18 11:00:00,17.48,17.51,17.48,17.49,71800.0,13.0895,13.1119,13.0895,13.097,71800.0
2009-05-18 11:05:00,17.49,17.5,17.43,17.43,96500.0,13.097,13.1044,13.052,13.052,96500.0
2009-05-18 11:10:00,17.43,17.46,17.4,17.4,288200.0,13.052,13.0745,13.0296,13.0296,288200.0
2009-05-18 11:15:00,17.4,17.41,17.33,17.39,250600.0,13.0296,13.0371,12.9771,13.0221,250600.0
2009-05-18 11:20:00,17.39,17.42,17.33,17.35,83000.0,13.0221,13.0445,12.9771,12.9921,83000.0
2009-05-18 11:25:00,17.35,17.46,17.33,17.43,140300.0,12.9921,13.0745,12.9771,13.052,140300.0
2009-05-18 11:30:00,17.45,17.47,17.37,17.44,111900.0,13.067,13.082,13.0071,13.0595,111900.0
2009-05-18 11:35:00,17.44,17.45,17.4,17.41,10900.0,13.0595,13.067,13.0296,13.0371,10900.0
2009-05-18 11:40:00,17.4,17.43,17.37,17.42,24100.0,13.0296,13.052,13.0071,13.0445,24100.0
2009-05-18 11:45:00,17.43,17.44,17.39,17.4,91100.0,13.052,13.0595,13.0221,13.0296,91100.0
2009-05-18 11:50:00,17.4,17.44,17.37,17.43,122100.0,13.0296,13.0595,13.0071,13.052,122100.0
2009-05-18 11:55:00,17.43,17.43,17.36,17.38,48900.0,13.052,13.052,12.9996,13.0146,48900.0
2009-05-18 12:00:00,17.38,17.43,17.38,17.43,26900.0,13.0146,13.052,13.0146,13.052,26900.0
2009-05-18 12:05:00,17.42,17.43,17.42,17.43,6900.0,13.0445,13.052,13.0445,13.052,6900.0
2009-05-18 12:10:00,17.42,17.45,17.41,17.44,32200.0,13.0445,13.067,13.0371,13.0595,32200.0
2009-05-18 12:15:00,17.44,17.45,17.43,17.44,16000.0,13.0595,13.067,13.052,13.0595,16000.0
2009-05-18 12:20:00,17.44,17.46,17.44,17.46,24500.0,13.0595,13.0745,13.0595,13.0745,24500.0
2009-05-18 12:25:00,17.47,17.49,17.47,17.49,62900.0,13.082,13.097,13.082,13.097,62900.0
2009-05-18 12:30:00,17.49,17.49,17.47,17.47,15700.0,13.097,13.097,13.082,13.082,15700.0
2009-05-18 12:35:00,17.47,17.48,17.45,17.45,22600.0,13.082,13.0895,13.067,13.067,22600.0
2009-05-18 12:40:00,17.45,17.5,17.45,17.49,44400.0,13.067,13.1044,13.067,13.097,44400.0
2009-05-18 12:45:00,17.49,17.5,17.48,17.49,65600.0,13.097,13.1044,13.0895,13.097,65600.0
2009-05-18 12:50:00,17.49,17.49,17.48,17.49,39000.0,13.097,13.097,13.0895,13.097,39000.0
2009-05-18 12:55:00,17.48,17.49,17.47,17.49,26700.0,13.0895,13.097,13.082,13.097,26700.0
2009-05-18 13:00:00,17.48,17.49,17.44,17.45,65200.0,13.0895,13.097,13.0595,13.067,65200.0
2009-05-18 13:05:00,17.44,17.45,17.39,17.4,168300.0,13.0595,13.067,13.0221,13.0296,168300.0
2009-05-18 13:10:00,17.4,17.44,17.39,17.43,113200.0,13.0296,13.0595,13.0221,13.052,113200.0
2009-05-18 13:15:00,17.44,17.46,17.41,17.45,60400.0,13.0595,13.0745,13.0371,13.067,60400.0
2009-05-18 13:20:00,17.44,17.44,17.4,17.42,93600.0,13.0595,13.0595,13.0296,13.0445,93600.0
2009-05-18 13:25:00,17.42,17.42,17.38,17.41,39400.0,13.0445,13.0445,13.0146,13.0371,39400.0
2009-05-18 13:30:00,17.41,17.44,17.41,17.42,24500.0,13.0371,13.0595,13.0371,13.0445,24500.0
2009-05-18 13:35:00,17.43,17.46,17.43,17.45,15000.0,13.052,13.0745,13.052,13.067,15000.0
2009-05-18 13:40:00,17.44,17.44,17.4,17.43,50400.0,13.0595,13.0595,13.0296,13.052,50400.0
2009-05-18 13:45:00,17.43,17.45,17.41,17.41,186300.0,13.052,13.067,13.0371,13.0371,186300.0
2009-05-18 13:50:00,17.42,17.46,17.4,17.45,208700.0,13.0445,13.0745,13.0296,13.067,208700.0
2009-05-18 13:55:00,17.46,17.48,17.46,17.46,24800.0,13.0745,13.0895,13.0745,13.0745,24800.0
2009-05-18 14:00:00,17.46,17.47,17.44,17.47,26900.0,13.0745,13.082,13.0595,13.082,26900.0
2009-05-18 14:05:00,17.47,17.5,17.46,17.49,26200.0,13.082,13.1044,13.0745,13.097,26200.0
2009-05-18 14:10:00,17.5,17.5,17.47,17.47,467700.0,13.1044,13.1044,13.082,13.082,467700.0
2009-05-18 14:15:00,17.47,17.5,17.43,17.44,92300.0,13.082,13.1044,13.052,13.0595,92300.0
2009-05-18 14:20:00,17.44,17.48,17.42,17.43,267600.0,13.0595,13.0895,13.0445,13.052,267600.0
2009-05-18 14:25:00,17.43,17.44,17.34,17.36,270400.0,13.052,13.0595,12.9846,12.9996,270400.0
2009-05-18 14:30:00,17.35,17.41,17.33,17.39,141900.0,12.9921,13.0371,12.9771,13.0221,141900.0
2009-05-18 14:35:00,17.39,17.4,17.28,17.39,353700.0,13.0221,13.0296,12.9397,13.0221,353700.0
2009-05-18 14:40:00,17.39,17.49,17.38,17.47,113300.0,13.0221,13.097,13.0146,13.082,113300.0
2009-05-18 14:45:00,17.47,17.54,17.46,17.52,91400.0,13.082,13.1344,13.0745,13.1194,91400.0
2009-05-18 14:50:00,17.53,17.56,17.51,17.56,29800.0,13.1269,13.1494,13.1119,13.1494,29800.0
2009-05-18 14:55:00,17.56,17.58,17.55,17.57,28200.0,13.1494,13.1644,13.1419,13.1569,28200.0
2009-05-18 15:00:00,17.56,17.56,17.52,17.53,42200.0,13.1494,13.1494,13.1194,13.1269,42200.0
2009-05-18 15:05:00,17.53,17.59,17.53,17.59,66500.0,13.1269,13.1718,13.1269,13.1718,66500.0
2009-05-18 15:10:00,17.6,17.64,17.57,17.63,189700.0,13.1793,13.2093,13.1569,13.2018,189700.0
2009-05-18 15:15:00,17.64,17.66,17.6,17.6,78500.0,13.2093,13.2243,13.1793,13.1793,78500.0
2009-05-18 15:20:00,17.6,17.7,17.59,17.68,136100.0,13.1793,13.2542,13.1718,13.2392,136100.0
2009-05-18 15:25:00,17.68,17.68,17.59,17.59,51100.0,13.2392,13.2392,13.1718,13.1718,51100.0
2009-05-18 15:30:00,17.59,17.63,17.56,17.62,217500.0,13.1718,13.2018,13.1494,13.1943,217500.0
2009-05-18 15:35:00,17.61,17.63,17.59,17.6,106200.0,13.1868,13.2018,13.1718,13.1793,106200.0
2009-05-18 15:40:00,17.6,17.63,17.52,17.58,161500.0,13.1793,13.2018,13.1194,13.1644,161500.0
2009-05-18 15:45:00,17.58,17.66,17.56,17.66,92000.0,13.1644,13.2243,13.1494,13.2243,92000.0
2009-05-18 15:50:00,17.66,17.7,17.64,17.66,185200.0,13.2243,13.2542,13.2093,13.2243,185200.0
2009-05-18 15:55:00,17.66,17.69,17.64,17.67,225500.0,13.2243,13.2467,13.2093,13.2318,225500.0
2009-05-19 09:30:00,17.52,17.74,17.35,17.7,84200.0,13.1194,13.2842,12.9921,13.2542,84200.0
2009-05-19 09:35:00,17.7,17.84,17.61,17.81,83100.0,13.2542,13.3591,13.1868,13.3366,83100.0
2009-05-19 09:40:00,17.8,17.83,17.67,17.76,74300.0,13.3291,13.3516,13.2318,13.2991,74300.0
2009-05-19 09:45:00,17.77,17.82,17.68,17.81,78300.0,13.3066,13.3441,13.2392,13.3366,78300.0
2009-05-19 09:50:00,17.81,17.81,17.68,17.68,90700.0,13.3366,13.3366,13.2392,13.2392,90700.0
2009-05-19 09:55:00,17.68,17.78,17.68,17.74,90600.0,13.2392,13.3141,13.2392,13.2842,90600.0
2009-05-19 10:00:00,17.73,17.8,17.7,17.79,62200.0,13.2767,13.3291,13.2542,13.3216,62200.0
2009-05-19 10:05:00,17.79,17.88,17.76,17.83,82700.0,13.3216,13.389,13.2991,13.3516,82700.0
2009-05-19 10:10:00,17.83,17.86,17.76,17.86,96000.0,13.3516,13.374,13.2991,13.374,96000.0
2009-05-19 10:15:00,17.85,17.88,17.83,17.84,80500.0,13.3665,13.389,13.3516,13.3591,80500.0
2009-05-19 10:20:00,17.84,17.88,17.8,17.88,103400.0,13.3591,13.389,13.3291,13.389,103400.0
2009-05-19 10:25:00,17.88,18.0,17.87,17.98,111800.0,13.389,13.4789,13.3815,13.4639,111800.0
2009-05-19 10:30:00,17.98,18.04,17.98,18.01,108700.0,13.4639,13.5088,13.4639,13.4864,108700.0
2009-05-19 10:35:00,18.01,18.19,18.0,18.19,217800.0,13.4864,13.6211,13.4789,13.6211,217800.0
2009-05-19 10:40:00,18.19,18.19,18.07,18.11,110200.0,13.6211,13.6211,13.5313,13.5612,110200.0
2009-05-19 10:45:00,18.11,18.13,18.04,18.05,251300.0,13.5612,13.5762,13.5088,13.5163,251300.0
2009-05-19 10:50:00,18.06,18.11,18.05,18.09,77300.0,13.5238,13.5612,13.5163,13.5463,77300.0
2009-05-19 10:55:00,18.1,18.11,18.06,18.08,148000.0,13.5537,13.5612,13.5238,13.5388,148000.0
2009-05-19 11:00:00,18.08,18.12,18.06,18.07,74100.0,13.5388,13.5687,13.5238,13.5313,74100.0
2009-05-19 11:05:00,18.06,18.1,18.04,18.08,101500.0,13.5238,13.5537,13.5088,13.5388,101500.0
2009-05-19 11:10:00,18.08,18.09,18.0,18.0,64500.0,13.5388,13.5463,13.4789,13.4789,64500.0
2009-05-19 11:15:00,18.01,18.1,18.01,18.07,174200.0,13.4864,13.5537,13.4864,13.5313,174200.0
2009-05-19 11:20:00,18.08,18.09,18.06,18.09,87100.0,13.5388,13.5463,13.5238,13.5463,87100.0
2009-05-19 11:25:00,18.09,18.17,18.06,18.17,132900.0,13.5463,13.6062,13.5238,13.6062,132900.0
2009-05-19 11:30:00,18.17,18.21,18.17,18.2,72300.0,13.6062,13.6361,13.6062,13.6286,72300.0
2009-05-19 11:35:00,18.2,18.28,18.2,18.27,128400.0,13.6286,13.6885,13.6286,13.681,128400.0
2009-05-19 11:40:00,18.26,18.27,18.26,18.26,34900.0,13.6736,13.681,13.6736,13.6736,34900.0
2009-05-19 11:45:00,18.26,18.27,18.24,18.25,54900.0,13.6736,13.681,13.6586,13.6661,54900.0
2009-05-19 11:50:00,18.24,18.26,18.22,18.22,105700.0,13.6586,13.6736,13.6436,13.6436,105700.0
2009-05-19 11:55:00,18.21,18.25,18.19,18.25,54800.0,13.6361,13.6661,13.6211,13.6661,54800.0
2009-05-19 12:00:00,18.24,18.27,18.24,18.25,50700.0,13.6586,13.681,13.6586,13.6661,50700.0
2009-05-19 12:05:00,18.26,18.26,18.25,18.26,13600.0,13.6736,13.6736,13.6661,13.6736,13600.0
2009-05-19 12:10:00,18.26,18.26,18.25,18.25,127600.0,13.6736,13.6736,13.6661,13.6661,127600.0
2009-05-19 12:15:00,18.26,18.26,18.25,18.25,27000.0,13.6736,13.6736,13.6661,13.6661,27000.0
2009-05-19 12:20:00,18.25,18.28,18.25,18.27,52000.0,13.6661,13.6885,13.6661,13.681,52000.0
2009-05-19 12:25:00,18.28,18.3,18.21,18.22,270700.0,13.6885,13.7035,13.6361,13.6436,270700.0
2009-05-19 12:30:00,18.23,18.23,18.14,18.15,97800.0,13.6511,13.6511,13.5837,13.5912,97800.0
2009-05-19 12:35:00,18.14,18.15,18.1,18.1,82400.0,13.5837,13.5912,13.5537,13.5537,82400.0
2009-05-19 12:40:00,18.11,18.14,18.09,18.13,40200.0,13.5612,13.5837,13.5463,13.5762,40200.0
2009-05-19 12:45:00,18.14,18.16,18.13,18.15,17200.0,13.5837,13.5987,13.5762,13.5912,17200.0
2009-05-19 12:50:00,18.16,18.16,18.11,18.13,43400.0,13.5987,13.5987,13.5612,13.5762,43400.0
2009-05-19 12:55:00,18.13,18.18,18.13,18.17,126400.0,13.5762,13.6137,13.5762,13.6062,126400.0
2009-05-19 13:00:00,18.17,18.18,18.16,18.16,27200.0,13.6062,13.6137,13.5987,13.5987,27200.0
2009-05-19 13:05:00,18.17,18.24,18.16,18.22,73900.0,13.6062,13.6586,13.5987,13.6436,73900.0
2009-05-19 13:10:00,18.23,18.23,18.17,18.18,42600.0,13.6511,13.6511,13.6062,13.6137,42600.0
2009-05-19 13:15:00,18.18,18.25,18.18,18.23,55300.0,13.6137,13.6661,13.6137,13.6511,55300.0
2009-05-19 13:20:00,18.23,18.3,18.23,18.3,54400.0,13.6511,13.7035,13.6511,13.7035,54400.0
2009-05-19 13:25:00,18.29,18.35,18.28,18.33,77900.0,13.696,13.741,13.6885,13.726,77900.0
2009-05-19 13:30:00,18.33,18.35,18.3,18.31,60200.0,13.726,13.741,13.7035,13.711,60200.0
2009-05-19 13:35:00,18.31,18.38,18.31,18.37,73100.0,13.711,13.7634,13.711,13.7559,73100.0
2009-05-19 13:40:00,18.37,18.38,18.31,18.31,56000.0,13.7559,13.7634,13.711,13.711,56000.0
2009-05-19 13:45:00,18.31,18.32,18.3,18.31,39700.0,13.711,13.7185,13.7035,13.711,39700.0
2009-05-19 13:50:00,18.31,18.31,18.25,18.29,85700.0,13.711,13.711,13.6661,13.696,85700.0
2009-05-19 13:55:00,18.3,18.34,18.28,18.34,75800.0,13.7035,13.7335,13.6885,13.7335,75800.0
2009-05-19 14:00:00,18.34,18.37,18.29,18.3,107800.0,13.7335,13.7559,13.696,13.7035,107800.0
2009-05-19 14:05:00,18.29,18.38,18.29,18.37,45000.0,13.696,13.7634,13.696,13.7559,45000.0
2009-05-19 14:10:00,18.36,18.37,18.33,18.34,49700.0,13.7484,13.7559,13.726,13.7335,49700.0
2009-05-19 14:15:00,18.35,18.37,18.3,18.37,63100.0,13.741,13.7559,13.7035,13.7559,63100.0
2009-05-19 14:20:00,18.37,18.4,18.37,18.39,49500.0,13.7559,13.7784,13.7559,13.7709,49500.0
2009-05-19 14:25:00,18.39,18.43,18.36,18.42,98300.0,13.7709,13.8009,13.7484,13.7934,98300.0
2009-05-19 14:30:00,18.42,18.46,18.4,18.41,92900.0,13.7934,13.8233,13.7784,13.7859,92900.0
2009-05-19 14:35:00,18.41,18.44,18.4,18.4,43100.0,13.7859,13.8083,13.7784,13.7784,43100.0
2009-05-19 14:40:00,18.41,18.43,18.4,18.41,67000.0,13.7859,13.8009,13.7784,13.7859,67000.0
2009-05-19 14:45:00,18.41,18.48,18.41,18.43,88300.0,13.7859,13.8383,13.7859,13.8009,88300.0
2009-05-19 14:50:00,18.43,18.44,18.4,18.41,79000.0,13.8009,13.8083,13.7784,13.7859,79000.0
2009-05-19 14:55:00,18.41,18.41,18.35,18.35,75400.0,13.7859,13.7859,13.741,13.741,75400.0
2009-05-19 15:00:00,18.34,18.36,18.33,18.35,172600.0,13.7335,13.7484,13.726,13.741,172600.0
2009-05-19 15:05:00,18.35,18.38,18.32,18.36,238000.0,13.741,13.7634,13.7185,13.7484,238000.0
2009-05-19 15:10:00,18.35,18.37,18.27,18.28,245000.0,13.741,13.7559,13.681,13.6885,245000.0
2009-05-19 15:15:00,18.28,18.3,18.24,18.25,449100.0,13.6885,13.7035,13.6586,13.6661,449100.0
2009-05-19 15:20:00,18.25,18.31,18.24,18.28,278200.0,13.6661,13.711,13.6586,13.6885,278200.0
2009-05-19 15:25:00,18.28,18.29,18.19,18.22,205500.0,13.6885,13.696,13.6211,13.6436,205500.0
2009-05-19 15:30:00,18.22,18.23,18.07,18.12,372000.0,13.6436,13.6511,13.5313,13.5687,372000.0
2009-05-19 15:35:00,18.11,18.18,18.11,18.11,235500.0,13.5612,13.6137,13.5612,13.5612,235500.0
2009-05-19 15:40:00,18.11,18.18,18.09,18.11,255800.0,13.5612,13.6137,13.5463,13.5612,255800.0
2009-05-19 15:45:00,18.11,18.16,18.08,18.08,227800.0,13.5612,13.5987,13.5388,13.5388,227800.0
2009-05-19 15:50:00,18.09,18.15,18.08,18.09,219100.0,13.5463,13.5912,13.5388,13.5463,219100.0
2009-05-19 15:55:00,18.08,18.09,18.01,18.06,345700.0,13.5388,13.5463,13.4864,13.5238,345700.0
2009-05-20 09:30:00,18.28,18.28,17.84,18.11,145000.0,13.6885,13.6885,13.3591,13.5612,145000.0
2009-05-20 09:35:00,18.13,18.13,17.93,17.94,113500.0,13.5762,13.5762,13.4264,13.4339,113500.0
2009-05-20 09:40:00,17.96,18.02,17.89,17.94,176100.0,13.4489,13.4938,13.3965,13.4339,176100.0
2009-05-20 09:45:00,17.94,17.97,17.88,17.9,156500.0,13.4339,13.4564,13.389,13.404,156500.0
2009-05-20 09:50:00,17.9,17.91,17.75,17.76,1110000.0,13.404,13.4115,13.2917,13.2991,1110000.0
2009-05-20 09:55:00,17.77,17.77,17.67,17.7,291600.0,13.3066,13.3066,13.2318,13.2542,291600.0
2009-05-20 10:00:00,17.7,17.74,17.66,17.71,285000.0,13.2542,13.2842,13.2243,13.2617,285000.0
2009-05-20 10:05:00,17.71,17.84,17.71,17.79,176800.0,13.2617,13.3591,13.2617,13.3216,176800.0
2009-05-20 10:10:00,17.8,17.87,17.77,17.84,161800.0,13.3291,13.3815,13.3066,13.3591,161800.0
2009-05-20 10:15:00,17.84,17.9,17.83,17.87,107800.0,13.3591,13.404,13.3516,13.3815,107800.0
2009-05-20 10:20:00,17.88,17.89,17.86,17.87,47300.0,13.389,13.3965,13.374,13.3815,47300.0
2009-05-20 10:25:00,17.87,17.88,17.79,17.84,63200.0,13.3815,13.389,13.3216,13.3591,63200.0
2009-05-20 10:30:00,17.83,17.89,17.82,17.88,52200.0,13.3516,13.3965,13.3441,13.389,52200.0
2009-05-20 10:35:00,17.88,17.88,17.82,17.82,51100.0,13.389,13.389,13.3441,13.3441,51100.0
2009-05-20 10:40:00,17.82,17.83,17.77,17.8,122000.0,13.3441,13.3516,13.3066,13.3291,122000.0
2009-05-20 10:45:00,17.8,17.81,17.63,17.76,171300.0,13.3291,13.3366,13.2018,13.2991,171300.0
2009-05-20 10:50:00,17.77,17.81,17.76,17.78,50500.0,13.3066,13.3366,13.2991,13.3141,50500.0
2009-05-20 10:55:00,17.78,17.79,17.71,17.72,161600.0,13.3141,13.3216,13.2617,13.2692,161600.0
2009-05-20 11:00:00,17.71,17.8,17.71,17.77,77400.0,13.2617,13.3291,13.2617,13.3066,77400.0
2009-05-20 11:05:00,17.77,17.77,17.68,17.69,78900.0,13.3066,13.3066,13.2392,13.2467,78900.0
2009-05-20 11:10:00,17.68,17.81,17.66,17.8,75400.0,13.2392,13.3366,13.2243,13.3291,75400.0
2009-05-20 11:15:00,17.79,17.8,17.75,17.78,47400.0,13.3216,13.3291,13.2917,13.3141,47400.0
2009-05-20 11:20:00,17.79,17.8,17.75,17.76,54300.0,13.3216,13.3291,13.2917,13.2991,54300.0
2009-05-20 11:25:00,17.76,17.8,17.75,17.78,43400.0,13.2991,13.3291,13.2917,13.3141,43400.0
2009-05-20 11:30:00,17.78,17.83,17.78,17.82,51300.0,13.3141,13.3516,13.3141,13.3441,51300.0
2009-05-20 11:35:00,17.82,17.86,17.8,17.81,41400.0,13.3441,13.374,13.3291,13.3366,41400.0
2009-05-20 11:40:00,17.81,17.89,17.81,17.89,52000.0,13.3366,13.3965,13.3366,13.3965,52000.0
2009-05-20 11:45:00,17.89,17.89,17.81,17.81,36400.0,13.3965,13.3965,13.3366,13.3366,36400.0
2009-05-20 11:50:00,17.82,17.84,17.76,17.78,57600.0,13.3441,13.3591,13.2991,13.3141,57600.0
2009-05-20 11:55:00,17.78,17.78,17.71,17.71,81400.0,13.3141,13.3141,13.2617,13.2617,81400.0
2009-05-20 12:00:00,17.71,17.72,17.68,17.7,60100.0,13.2617,13.2692,13.2392,13.2542,60100.0
2009-05-20 12:05:00,17.71,17.71,17.67,17.67,80300.0,13.2617,13.2617,13.2318,13.2318,80300.0
2009-05-20 12:10:00,17.67,17.7,17.66,17.68,122600.0,13.2318,13.2542,13.2243,13.2392,122600.0
2009-05-20 12:15:00,17.69,17.7,17.61,17.61,220800.0,13.2467,13.2542,13.1868,13.1868,220800.0
2009-05-20 12:20:00,17.61,17.62,17.49,17.49,284000.0,13.1868,13.1943,13.097,13.097,284000.0
2009-05-20 12:25:00,17.49,17.53,17.41,17.42,308200.0,13.097,13.1269,13.0371,13.0445,308200.0
2009-05-20 12:30:00,17.41,17.43,17.32,17.33,157400.0,13.0371,13.052,12.9697,12.9771,157400.0
2009-05-20 12:35:00,17.33,17.41,17.3,17.38,107800.0,12.9771,13.0371,12.9547,13.0146,107800.0
2009-05-20 12:40:00,17.37,17.42,17.33,17.4,130300.0,13.0071,13.0445,12.9771,13.0296,130300.0
2009-05-20 12:45:00,17.4,17.43,17.39,17.42,60500.0,13.0296,13.052,13.0221,13.0445,60500.0
2009-05-20 12:50:00,17.41,17.46,17.39,17.45,80100.0,13.0371,13.0745,13.0221,13.067,80100.0
2009-05-20 12:55:00,17.45,17.46,17.39,17.4,33200.0,13.067,13.0745,13.0221,13.0296,33200.0
2009-05-20 13:00:00,17.41,17.45,17.36,17.36,113700.0,13.0371,13.067,12.9996,12.9996,113700.0
2009-05-20 13:05:00,17.36,17.38,17.32,17.32,118400.0,12.9996,13.0146,12.9697,12.9697,118400.0
2009-05-20 13:10:00,17.32,17.39,17.3,17.38,140500.0,12.9697,13.0221,12.9547,13.0146,140500.0
2009-05-20 13:15:00,17.38,17.41,17.38,17.4,45800.0,13.0146,13.0371,13.0146,13.0296,45800.0
2009-05-20 13:20:00,17.39,17.4,17.34,17.4,49700.0,13.0221,13.0296,12.9846,13.0296,49700.0
2009-05-20 13:25:00,17.4,17.49,17.39,17.48,44700.0,13.0296,13.097,13.0221,13.0895,44700.0
2009-05-20 13:30:00,17.49,17.52,17.47,17.51,41000.0,13.097,13.1194,13.082,13.1119,41000.0
2009-05-20 13:35:00,17.51,17.63,17.5,17.59,116100.0,13.1119,13.2018,13.1044,13.1718,116100.0
2009-05-20 13:40:00,17.59,17.62,17.54,17.58,171800.0,13.1718,13.1943,13.1344,13.1644,171800.0
2009-05-20 13:45:00,17.58,17.58,17.56,17.58,83400.0,13.1644,13.1644,13.1494,13.1644,83400.0
2009-05-20 13:50:00,17.58,17.64,17.56,17.63,295800.0,13.1644,13.2093,13.1494,13.2018,295800.0
2009-05-20 13:55:00,17.62,17.62,17.58,17.61,158600.0,13.1943,13.1943,13.1644,13.1868,158600.0
2009-05-20 14:00:00,17.62,17.62,17.44,17.47,248700.0,13.1943,13.1943,13.0595,13.082,248700.0
2009-05-20 14:05:00,17.47,17.59,17.45,17.57,134800.0,13.082,13.1718,13.067,13.1569,134800.0
2009-05-20 14:10:00,17.58,17.6,17.52,17.57,208500.0,13.1644,13.1793,13.1194,13.1569,208500.0
2009-05-20 14:15:00,17.57,17.6,17.52,17.59,155000.0,13.1569,13.1793,13.1194,13.1718,155000.0
2009-05-20 14:20:00,17.58,17.59,17.56,17.57,111200.0,13.1644,13.1718,13.1494,13.1569,111200.0
2009-05-20 14:25:00,17.56,17.57,17.49,17.49,154800.0,13.1494,13.1569,13.097,13.097,154800.0
2009-05-20 14:30:00,17.5,17.5,17.4,17.42,164300.0,13.1044,13.1044,13.0296,13.0445,164300.0
2009-05-20 14:35:00,17.42,17.48,17.42,17.45,66300.0,13.0445,13.0895,13.0445,13.067,66300.0
2009-05-20 14:40:00,17.46,17.53,17.45,17.51,118700.0,13.0745,13.1269,13.067,13.1119,118700.0
2009-05-20 14:45:00,17.51,17.61,17.48,17.6,130500.0,13.1119,13.1868,13.0895,13.1793,130500.0
2009-05-20 14:50:00,17.6,17.65,17.54,17.64,194900.0,13.1793,13.2168,13.1344,13.2093,194900.0
2009-05-20 14:55:00,17.64,17.65,17.58,17.62,90500.0,13.2093,13.2168,13.1644,13.1943,90500.0
2009-05-20 15:00:00,17.62,17.63,17.6,17.6,148700.0,13.1943,13.2018,13.1793,13.1793,148700.0
2009-05-20 15:05:00,17.61,17.65,17.6,17.6,158400.0,13.1868,13.2168,13.1793,13.1793,158400.0
2009-05-20 15:10:00,17.6,17.63,17.52,17.53,245800.0,13.1793,13.2018,13.1194,13.1269,245800.0
2009-05-20 15:15:00,17.52,17.55,17.46,17.54,88400.0,13.1194,13.1419,13.0745,13.1344,88400.0
2009-05-20 15:20:00,17.54,17.55,17.43,17.45,180000.0,13.1344,13.1419,13.052,13.067,180000.0
2009-05-20 15:25:00,17.45,17.46,17.36,17.39,312900.0,13.067,13.0745,12.9996,13.0221,312900.0
2009-05-20 15:30:00,17.39,17.4,17.31,17.34,272800.0,13.0221,13.0296,12.9622,12.9846,272800.0
2009-05-20 15:35:00,17.34,17.35,17.3,17.33,268500.0,12.9846,12.9921,12.9547,12.9771,268500.0
2009-05-20 15:40:00,17.33,17.33,17.27,17.32,317200.0,12.9771,12.9771,12.9322,12.9697,317200.0
2009-05-20 15:45:00,17.33,17.37,17.27,17.3,769900.0,12.9771,13.0071,12.9322,12.9547,769900.0
2009-05-20 15:50:00,17.3,17.41,17.25,17.4,753700.0,12.9547,13.0371,12.9172,13.0296,753700.0
2009-05-20 15:55:00,17.39,17.4,17.28,17.34,660400.0,13.0221,13.0296,12.9397,12.9846,660400.0
2009-05-21 09:30:00,16.77,17.13,16.71,17.08,865000.0,12.5578,12.8274,12.5129,12.7899,865000.0
2009-05-21 09:35:00,17.08,17.27,16.86,16.98,1002400.0,12.7899,12.9322,12.6252,12.7151,1002400.0
2009-05-21 09:40:00,16.99,17.17,16.86,17.08,489800.0,12.7225,12.8573,12.6252,12.7899,489800.0
2009-05-21 09:45:00,17.08,17.59,17.08,17.46,879800.0,12.7899,13.1718,12.7899,13.0745,879800.0
2009-05-21 09:50:00,17.47,17.85,17.46,17.66,815200.0,13.082,13.3665,13.0745,13.2243,815200.0
2009-05-21 09:55:00,17.67,17.67,17.36,17.48,564300.0,13.2318,13.2318,12.9996,13.0895,564300.0
2009-05-21 10:00:00,17.49,17.66,17.48,17.6,585100.0,13.097,13.2243,13.0895,13.1793,585100.0
2009-05-21 10:05:00,17.59,18.02,17.57,17.92,1315000.0,13.1718,13.4938,13.1569,13.419,1315000.0
2009-05-21 10:10:00,17.92,18.02,17.82,17.89,653900.0,13.419,13.4938,13.3441,13.3965,653900.0
2009-05-21 10:15:00,17.89,18.09,17.89,17.99,954100.0,13.3965,13.5463,13.3965,13.4714,954100.0
2009-05-21 10:20:00,17.99,18.19,17.99,18.01,665200.0,13.4714,13.6211,13.4714,13.4864,665200.0
2009-05-21 10:25:00,18.0,18.1,17.92,18.05,454300.0,13.4789,13.5537,13.419,13.5163,454300.0
2009-05-21 10:30:00,18.05,18.05,17.96,17.97,277100.0,13.5163,13.5163,13.4489,13.4564,277100.0
2009-05-21 10:35:00,17.98,18.1,17.97,18.05,345800.0,13.4639,13.5537,13.4564,13.5163,345800.0
2009-05-21 10:40:00,18.05,18.15,17.93,17.99,662500.0,13.5163,13.5912,13.4264,13.4714,662500.0
2009-05-21 10:45:00,18.0,18.01,17.87,17.97,295600.0,13.4789,13.4864,13.3815,13.4564,295600.0
2009-05-21 10:50:00,17.97,17.99,17.91,17.94,132100.0,13.4564,13.4714,13.4115,13.4339,132100.0
2009-05-21 10:55:00,17.94,18.08,17.93,18.04,401600.0,13.4339,13.5388,13.4264,13.5088,401600.0
2009-05-21 11:00:00,18.05,18.06,17.92,17.95,242600.0,13.5163,13.5238,13.419,13.4414,242600.0
2009-05-21 11:05:00,17.95,18.01,17.94,18.0,193300.0,13.4414,13.4864,13.4339,13.4789,193300.0
2009-05-21 11:10:00,18.0,18.09,17.95,18.02,241700.0,13.4789,13.5463,13.4414,13.4938,241700.0
2009-05-21 11:15:00,18.03,18.12,18.02,18.11,188500.0,13.5013,13.5687,13.4938,13.5612,188500.0
2009-05-21 11:20:00,18.11,18.12,18.07,18.08,122800.0,13.5612,13.5687,13.5313,13.5388,122800.0
2009-05-21 11:25:00,18.09,18.13,18.0,18.01,282600.0,13.5463,13.5762,13.4789,13.4864,282600.0
2009-05-21 11:30:00,18.0,18.04,18.0,18.04,309200.0,13.4789,13.5088,13.4789,13.5088,309200.0
2009-05-21 11:35:00,18.04,18.04,18.0,18.0,491400.0,13.5088,13.5088,13.4789,13.4789,491400.0
2009-05-21 11:40:00,18.0,18.04,17.99,18.03,192600.0,13.4789,13.5088,13.4714,13.5013,192600.0
2009-05-21 11:45:00,18.03,18.04,17.98,18.02,425400.0,13.5013,13.5088,13.4639,13.4938,425400.0
2009-05-21 11:50:00,18.01,18.06,17.93,18.0,346300.0,13.4864,13.5238,13.4264,13.4789,346300.0
2009-05-21 11:55:00,18.0,18.02,17.99,18.0,377300.0,13.4789,13.4938,13.4714,13.4789,377300.0
2009-05-21 12:00:00,18.0,18.02,17.97,17.99,902100.0,13.4789,13.4938,13.4564,13.4714,902100.0
2009-05-21 12:05:00,17.99,17.99,17.94,17.98,325300.0,13.4714,13.4714,13.4339,13.4639,325300.0
2009-05-21 12:10:00,17.98,18.0,17.87,17.88,567200.0,13.4639,13.4789,13.3815,13.389,567200.0
2009-05-21 12:15:00,17.89,17.93,17.83,17.84,397800.0,13.3965,13.4264,13.3516,13.3591,397800.0
2009-05-21 12:20:00,17.83,17.91,17.74,17.79,825600.0,13.3516,13.4115,13.2842,13.3216,825600.0
2009-05-21 12:25:00,17.8,17.82,17.75,17.79,338800.0,13.3291,13.3441,13.2917,13.3216,338800.0
2009-05-21 12:30:00,17.79,17.95,17.78,17.93,321500.0,13.3216,13.4414,13.3141,13.4264,321500.0
2009-05-21 12:35:00,17.94,17.96,17.81,17.96,445900.0,13.4339,13.4489,13.3366,13.4489,445900.0
2009-05-21 12:40:00,17.96,17.99,17.91,17.96,356600.0,13.4489,13.4714,13.4115,13.4489,356600.0
2009-05-21 12:45:00,17.96,17.99,17.94,17.99,176000.0,13.4489,13.4714,13.4339,13.4714,176000.0
2009-05-21 12:50:00,18.0,18.0,17.96,18.0,122800.0,13.4789,13.4789,13.4489,13.4789,122800.0
2009-05-21 12:55:00,17.99,18.0,17.95,17.97,179400.0,13.4714,13.4789,13.4414,13.4564,179400.0
2009-05-21 13:00:00,17.98,18.0,17.95,17.97,286800.0,13.4639,13.4789,13.4414,13.4564,286800.0
2009-05-21 13:05:00,17.96,18.01,17.96,17.99,188600.0,13.4489,13.4864,13.4489,13.4714,188600.0
2009-05-21 13:10:00,18.0,18.01,17.97,17.99,160000.0,13.4789,13.4864,13.4564,13.4714,160000.0
2009-05-21 13:15:00,18.0,18.0,17.88,17.93,186300.0,13.4789,13.4789,13.389,13.4264,186300.0
2009-05-21 13:20:00,17.92,17.97,17.92,17.92,125500.0,13.419,13.4564,13.419,13.419,125500.0
2009-05-21 13:25:00,17.92,17.93,17.8,17.86,279400.0,13.419,13.4264,13.3291,13.374,279400.0
2009-05-21 13:30:00,17.86,17.91,17.85,17.89,60100.0,13.374,13.4115,13.3665,13.3965,60100.0
2009-05-21 13:35:00,17.89,17.97,17.87,17.9,164400.0,13.3965,13.4564,13.3815,13.404,164400.0
2009-05-21 13:40:00,17.89,17.91,17.84,17.85,500700.0,13.3965,13.4115,13.3591,13.3665,500700.0
2009-05-21 13:45:00,17.86,17.89,17.84,17.86,138200.0,13.374,13.3965,13.3591,13.374,138200.0
2009-05-21 13:50:00,17.86,17.88,17.84,17.85,214200.0,13.374,13.389,13.3591,13.3665,214200.0
2009-05-21 13:55:00,17.86,17.94,17.85,17.85,101300.0,13.374,13.4339,13.3665,13.3665,101300.0
2009-05-21 14:00:00,17.86,17.9,17.85,17.85,81600.0,13.374,13.404,13.3665,13.3665,81600.0
2009-05-21 14:05:00,17.85,17.86,17.75,17.8,194400.0,13.3665,13.374,13.2917,13.3291,194400.0
2009-05-21 14:10:00,17.8,17.84,17.75,17.81,225200.0,13.3291,13.3591,13.2917,13.3366,225200.0
2009-05-21 14:15:00,17.81,17.86,17.81,17.84,132000.0,13.3366,13.374,13.3366,13.3591,132000.0
2009-05-21 14:20:00,17.85,17.85,17.7,17.79,341500.0,13.3665,13.3665,13.2542,13.3216,341500.0
2009-05-21 14:25:00,17.79,17.8,17.74,17.75,93700.0,13.3216,13.3291,13.2842,13.2917,93700.0
2009-05-21 14:30:00,17.74,17.8,17.61,17.65,502500.0,13.2842,13.3291,13.1868,13.2168,502500.0
2009-05-21 14:35:00,17.65,17.71,17.59,17.69,356700.0,13.2168,13.2617,13.1718,13.2467,356700.0
2009-05-21 14:40:00,17.7,17.72,17.66,17.67,149900.0,13.2542,13.2692,13.2243,13.2318,149900.0
2009-05-21 14:45:00,17.66,17.69,17.63,17.66,324800.0,13.2243,13.2467,13.2018,13.2243,324800.0
2009-05-21 14:50:00,17.67,17.7,17.66,17.67,107400.0,13.2318,13.2542,13.2243,13.2318,107400.0
2009-05-21 14:55:00,17.67,17.71,17.66,17.71,95500.0,13.2318,13.2617,13.2243,13.2617,95500.0
2009-05-21 15:00:00,17.71,17.75,17.67,17.75,139600.0,13.2617,13.2917,13.2318,13.2917,139600.0
2009-05-21 15:05:00,17.75,17.75,17.66,17.66,185200.0,13.2917,13.2917,13.2243,13.2243,185200.0
2009-05-21 15:10:00,17.67,17.74,17.66,17.72,134000.0,13.2318,13.2842,13.2243,13.2692,134000.0
2009-05-21 15:15:00,17.71,17.77,17.66,17.74,194000.0,13.2617,13.3066,13.2243,13.2842,194000.0
2009-05-21 15:20:00,17.74,17.75,17.69,17.69,136600.0,13.2842,13.2917,13.2467,13.2467,136600.0
2009-05-21 15:25:00,17.69,17.7,17.65,17.68,188100.0,13.2467,13.2542,13.2168,13.2392,188100.0
2009-05-21 15:30:00,17.68,17.81,17.68,17.79,313200.0,13.2392,13.3366,13.2392,13.3216,313200.0
2009-05-21 15:35:00,17.8,17.81,17.65,17.74,399200.0,13.3291,13.3366,13.2168,13.2842,399200.0
2009-05-21 15:40:00,17.71,17.76,17.7,17.75,183400.0,13.2617,13.2991,13.2542,13.2917,183400.0
2009-05-21 15:45:00,17.75,17.82,17.75,17.76,259300.0,13.2917,13.3441,13.2917,13.2991,259300.0
2009-05-21 15:50:00,17.76,17.87,17.75,17.86,348900.0,13.2991,13.3815,13.2917,13.374,348900.0
2009-05-21 15:55:00,17.86,17.87,17.79,17.81,527300.0,13.374,13.3815,13.3216,13.3366,527300.0
2009-05-22 09:30:00,18.08,18.08,17.75,17.98,279500.0,13.5388,13.5388,13.2917,13.4639,279500.0
2009-05-22 09:35:00,18.0,18.11,17.92,17.98,289700.0,13.4789,13.5612,13.419,13.4639,289700.0
2009-05-22 09:40:00,17.99,17.99,17.83,17.91,101600.0,13.4714,13.4714,13.3516,13.4115,101600.0
2009-05-22 09:45:00,17.91,17.92,17.75,17.75,98600.0,13.4115,13.419,13.2917,13.2917,98600.0
2009-05-22 09:50:00,17.74,17.97,17.62,17.69,140300.0,13.2842,13.4564,13.1943,13.2467,140300.0
2009-05-22 09:55:00,17.68,17.74,17.68,17.72,167800.0,13.2392,13.2842,13.2392,13.2692,167800.0
2009-05-22 10:00:00,17.72,17.73,17.68,17.72,183700.0,13.2692,13.2767,13.2392,13.2692,183700.0
2009-05-22 10:05:00,17.72,17.73,17.69,17.72,332200.0,13.2692,13.2767,13.2467,13.2692,332200.0
2009-05-22 10:10:00,17.72,17.77,17.7,17.73,288800.0,13.2692,13.3066,13.2542,13.2767,288800.0
2009-05-22 10:15:00,17.73,17.81,17.7,17.81,180900.0,13.2767,13.3366,13.2542,13.3366,180900.0
2009-05-22 10:20:00,17.8,17.86,17.8,17.84,400400.0,13.3291,13.374,13.3291,13.3591,400400.0
2009-05-22 10:25:00,17.85,17.91,17.84,17.85,206600.0,13.3665,13.4115,13.3591,13.3665,206600.0
2009-05-22 10:30:00,17.86,17.87,17.82,17.84,435600.0,13.374,13.3815,13.3441,13.3591,435600.0
2009-05-22 10:35:00,17.84,17.85,17.75,17.77,105700.0,13.3591,13.3665,13.2917,13.3066,105700.0
2009-05-22 10:40:00,17.77,17.81,17.75,17.78,177100.0,13.3066,13.3366,13.2917,13.3141,177100.0
2009-05-22 10:45:00,17.79,17.81,17.75,17.81,201000.0,13.3216,13.3366,13.2917,13.3366,201000.0
2009-05-22 10:50:00,17.81,17.85,17.79,17.85,217300.0,13.3366,13.3665,13.3216,13.3665,217300.0
2009-05-22 10:55:00,17.86,17.87,17.8,17.84,178600.0,13.374,13.3815,13.3291,13.3591,178600.0
2009-05-22 11:00:00,17.85,17.87,17.77,17.78,127100.0,13.3665,13.3815,13.3066,13.3141,127100.0
2009-05-22 11:05:00,17.78,17.86,17.78,17.83,70300.0,13.3141,13.374,13.3141,13.3516,70300.0
2009-05-22 11:10:00,17.83,17.85,17.81,17.82,116500.0,13.3516,13.3665,13.3366,13.3441,116500.0
2009-05-22 11:15:00,17.82,17.82,17.79,17.81,80900.0,13.3441,13.3441,13.3216,13.3366,80900.0
2009-05-22 11:20:00,17.81,17.88,17.81,17.86,103600.0,13.3366,13.389,13.3366,13.374,103600.0
2009-05-22 11:25:00,17.87,17.89,17.85,17.86,44200.0,13.3815,13.3965,13.3665,13.374,44200.0
2009-05-22 11:30:00,17.86,17.93,17.85,17.88,216600.0,13.374,13.4264,13.3665,13.389,216600.0
2009-05-22 11:35:00,17.88,17.93,17.86,17.92,121300.0,13.389,13.4264,13.374,13.419,121300.0
2009-05-22 11:40:00,17.92,17.94,17.89,17.91,96000.0,13.419,13.4339,13.3965,13.4115,96000.0
2009-05-22 11:45:00,17.91,17.94,17.85,17.93,210100.0,13.4115,13.4339,13.3665,13.4264,210100.0
2009-05-22 11:50:00,17.94,17.94,17.89,17.93,97200.0,13.4339,13.4339,13.3965,13.4264,97200.0
2009-05-22 11:55:00,17.93,17.96,17.9,17.95,159100.0,13.4264,13.4489,13.404,13.4414,159100.0
2009-05-22 12:00:00,17.94,18.0,17.94,18.0,212300.0,13.4339,13.4789,13.4339,13.4789,212300.0
2009-05-22 12:05:00,17.99,18.03,17.95,18.01,263400.0,13.4714,13.5013,13.4414,13.4864,263400.0
2009-05-22 12:10:00,18.01,18.03,17.99,18.01,135300.0,13.4864,13.5013,13.4714,13.4864,135300.0
2009-05-22 12:15:00,18.0,18.06,18.0,18.04,114000.0,13.4789,13.5238,13.4789,13.5088,114000.0
2009-05-22 12:20:00,18.05,18.05,18.0,18.03,93600.0,13.5163,13.5163,13.4789,13.5013,93600.0
2009-05-22 12:25:00,18.03,18.04,18.0,18.0,69600.0,13.5013,13.5088,13.4789,13.4789,69600.0
2009-05-22 12:30:00,18.0,18.04,18.0,18.0,108300.0,13.4789,13.5088,13.4789,13.4789,108300.0
2009-05-22 12:35:00,18.0,18.06,18.0,18.05,113400.0,13.4789,13.5238,13.4789,13.5163,113400.0
2009-05-22 12:40:00,18.05,18.1,18.04,18.08,230700.0,13.5163,13.5537,13.5088,13.5388,230700.0
2009-05-22 12:45:00,18.07,18.11,18.07,18.11,192400.0,13.5313,13.5612,13.5313,13.5612,192400.0
2009-05-22 12:50:00,18.11,18.14,18.11,18.14,114300.0,13.5612,13.5837,13.5612,13.5837,114300.0
2009-05-22 12:55:00,18.14,18.16,17.75,18.14,154100.0,13.5837,13.5987,13.2917,13.5837,154100.0
2009-05-22 13:00:00,18.14,18.21,18.14,18.19,143700.0,13.5837,13.6361,13.5837,13.6211,143700.0
2009-05-22 13:05:00,18.19,18.19,18.16,18.16,35600.0,13.6211,13.6211,13.5987,13.5987,35600.0
2009-05-22 13:10:00,18.16,18.19,18.16,18.17,108000.0,13.5987,13.6211,13.5987,13.6062,108000.0
2009-05-22 13:15:00,18.18,18.18,18.16,18.16,27400.0,13.6137,13.6137,13.5987,13.5987,27400.0
2009-05-22 13:20:00,18.16,18.17,18.16,18.16,38300.0,13.5987,13.6062,13.5987,13.5987,38300.0
2009-05-22 13:25:00,18.16,18.19,18.16,18.16,109600.0,13.5987,13.6211,13.5987,13.5987,109600.0
2009-05-22 13:30:00,18.16,18.17,18.09,18.11,129300.0,13.5987,13.6062,13.5463,13.5612,129300.0
2009-05-22 13:35:00,18.1,18.15,18.1,18.14,39800.0,13.5537,13.5912,13.5537,13.5837,39800.0
2009-05-22 13:40:00,18.14,18.2,18.14,18.19,38400.0,13.5837,13.6286,13.5837,13.6211,38400.0
2009-05-22 13:45:00,18.2,18.23,18.18,18.23,89700.0,13.6286,13.6511,13.6137,13.6511,89700.0
2009-05-22 13:50:00,18.23,18.25,18.2,18.2,43000.0,13.6511,13.6661,13.6286,13.6286,43000.0
2009-05-22 13:55:00,18.21,18.26,18.17,18.25,141300.0,13.6361,13.6736,13.6062,13.6661,141300.0
2009-05-22 14:00:00,18.25,18.33,18.24,18.3,275900.0,13.6661,13.726,13.6586,13.7035,275900.0
2009-05-22 14:05:00,18.3,18.33,18.3,18.3,93100.0,13.7035,13.726,13.7035,13.7035,93100.0
2009-05-22 14:10:00,18.31,18.38,18.3,18.36,272800.0,13.711,13.7634,13.7035,13.7484,272800.0
2009-05-22 14:15:00,18.36,18.41,18.35,18.39,215700.0,13.7484,13.7859,13.741,13.7709,215700.0
2009-05-22 14:20:00,18.4,18.44,18.39,18.44,159400.0,13.7784,13.8083,13.7709,13.8083,159400.0
2009-05-22 14:25:00,18.44,18.45,18.41,18.43,107200.0,13.8083,13.8158,13.7859,13.8009,107200.0
2009-05-22 14:30:00,18.42,18.43,18.4,18.42,190700.0,13.7934,13.8009,13.7784,13.7934,190700.0
2009-05-22 14:35:00,18.42,18.42,18.38,18.41,169400.0,13.7934,13.7934,13.7634,13.7859,169400.0
2009-05-22 14:40:00,18.41,18.48,18.4,18.47,89500.0,13.7859,13.8383,13.7784,13.8308,89500.0
2009-05-22 14:45:00,18.47,18.49,18.46,18.48,122100.0,13.8308,13.8458,13.8233,13.8383,122100.0
2009-05-22 14:50:00,18.48,18.53,18.48,18.53,336700.0,13.8383,13.8757,13.8383,13.8757,336700.0
2009-05-22 14:55:00,18.53,18.58,18.5,18.57,391600.0,13.8757,13.9132,13.8533,13.9057,391600.0
2009-05-22 15:00:00,18.57,18.58,18.51,18.55,267300.0,13.9057,13.9132,13.8608,13.8907,267300.0
2009-05-22 15:05:00,18.55,18.65,18.54,18.63,598600.0,13.8907,13.9656,13.8832,13.9506,598600.0
2009-05-22 15:10:00,18.63,18.71,18.63,18.66,423500.0,13.9506,14.0105,13.9506,13.9731,423500.0
2009-05-22 15:15:00,18.65,18.66,18.53,18.55,227900.0,13.9656,13.9731,13.8757,13.8907,227900.0
2009-05-22 15:20:00,18.56,18.67,18.55,18.62,346900.0,13.8982,13.9806,13.8907,13.9431,346900.0
2009-05-22 15:25:00,18.62,18.63,18.53,18.55,241000.0,13.9431,13.9506,13.8757,13.8907,241000.0
2009-05-22 15:30:00,18.55,18.56,18.52,18.54,315900.0,13.8907,13.8982,13.8683,13.8832,315900.0
2009-05-22 15:35:00,18.54,18.55,18.51,18.51,295700.0,13.8832,13.8907,13.8608,13.8608,295700.0
2009-05-22 15:40:00,18.52,18.53,18.45,18.52,408500.0,13.8683,13.8757,13.8158,13.8683,408500.0
2009-05-22 15:45:00,18.52,18.54,18.48,18.54,445600.0,13.8683,13.8832,13.8383,13.8832,445600.0
2009-05-22 15:50:00,18.54,18.65,18.5,18.57,761100.0,13.8832,13.9656,13.8533,13.9057,761100.0
2009-05-22 15:55:00,18.58,18.58,18.46,18.46,558900.0,13.9132,13.9132,13.8233,13.8233,558900.0
2009-05-26 09:30:00,18.37,19.19,18.32,19.15,543800.0,13.7559,14.37,13.7185,14.34,543800.0
2009-05-26 09:35:00,19.14,19.24,19.11,19.13,485800.0,14.3325,14.4074,14.3101,14.325,485800.0
2009-05-26 09:40:00,19.13,19.3,18.98,19.19,445900.0,14.325,14.4523,14.2127,14.37,445900.0
2009-05-26 09:45:00,19.19,19.29,19.03,19.22,324500.0,14.37,14.4448,14.2502,14.3924,324500.0
2009-05-26 09:50:00,19.22,19.47,19.18,19.38,374500.0,14.3924,14.5796,14.3625,14.5122,374500.0
2009-05-26 09:55:00,19.38,19.43,19.23,19.32,319300.0,14.5122,14.5497,14.3999,14.4673,319300.0
2009-05-26 10:00:00,19.33,19.64,19.32,19.53,520100.0,14.4748,14.7069,14.4673,14.6246,520100.0
2009-05-26 10:05:00,19.53,19.75,19.5,19.72,528300.0,14.6246,14.7893,14.6021,14.7668,528300.0
2009-05-26 10:10:00,19.73,19.86,19.69,19.76,418200.0,14.7743,14.8717,14.7444,14.7968,418200.0
2009-05-26 10:15:00,19.75,19.83,19.65,19.68,369300.0,14.7893,14.8492,14.7144,14.7369,369300.0
2009-05-26 10:20:00,19.67,19.69,19.59,19.59,238700.0,14.7294,14.7444,14.6695,14.6695,238700.0
2009-05-26 10:25:00,19.59,19.61,19.5,19.56,296700.0,14.6695,14.6845,14.6021,14.647,296700.0
2009-05-26 10:30:00,19.57,19.68,19.57,19.63,225900.0,14.6545,14.7369,14.6545,14.6994,225900.0
2009-05-26 10:35:00,19.64,19.75,19.64,19.65,162200.0,14.7069,14.7893,14.7069,14.7144,162200.0
2009-05-26 10:40:00,19.65,19.7,19.62,19.65,97300.0,14.7144,14.7519,14.692,14.7144,97300.0
2009-05-26 10:45:00,19.65,19.74,19.64,19.67,142400.0,14.7144,14.7818,14.7069,14.7294,142400.0
2009-05-26 10:50:00,19.67,19.75,19.67,19.73,213900.0,14.7294,14.7893,14.7294,14.7743,213900.0
2009-05-26 10:55:00,19.73,19.75,19.65,19.67,455300.0,14.7743,14.7893,14.7144,14.7294,455300.0
2009-05-26 11:00:00,19.67,19.67,19.62,19.66,164700.0,14.7294,14.7294,14.692,14.7219,164700.0
2009-05-26 11:05:00,19.65,19.7,19.65,19.69,222600.0,14.7144,14.7519,14.7144,14.7444,222600.0
2009-05-26 11:10:00,19.69,19.71,19.67,19.69,420200.0,14.7444,14.7594,14.7294,14.7444,420200.0
2009-05-26 11:15:00,19.69,19.71,19.63,19.66,398100.0,14.7444,14.7594,14.6994,14.7219,398100.0
2009-05-26 11:20:00,19.67,19.74,19.65,19.74,210700.0,14.7294,14.7818,14.7144,14.7818,210700.0
2009-05-26 11:25:00,19.73,19.73,19.65,19.67,145800.0,14.7743,14.7743,14.7144,14.7294,145800.0
2009-05-26 11:30:00,19.66,19.74,19.66,19.67,133300.0,14.7219,14.7818,14.7219,14.7294,133300.0
2009-05-26 11:35:00,19.67,19.68,19.57,19.59,126700.0,14.7294,14.7369,14.6545,14.6695,126700.0
2009-05-26 11:40:00,19.59,19.67,19.59,19.67,57400.0,14.6695,14.7294,14.6695,14.7294,57400.0
2009-05-26 11:45:00,19.67,19.68,19.64,19.64,137600.0,14.7294,14.7369,14.7069,14.7069,137600.0
2009-05-26 11:50:00,19.64,19.66,19.61,19.61,107600.0,14.7069,14.7219,14.6845,14.6845,107600.0
2009-05-26 11:55:00,19.62,19.63,19.6,19.6,57000.0,14.692,14.6994,14.677,14.677,57000.0
2009-05-26 12:00:00,19.6,19.64,19.6,19.62,64500.0,14.677,14.7069,14.677,14.692,64500.0
2009-05-26 12:05:00,19.62,19.64,19.6,19.6,73200.0,14.692,14.7069,14.677,14.677,73200.0
2009-05-26 12:10:00,19.6,19.61,19.58,19.61,112600.0,14.677,14.6845,14.662,14.6845,112600.0
2009-05-26 12:15:00,19.6,19.66,19.6,19.66,577500.0,14.677,14.7219,14.677,14.7219,577500.0
2009-05-26 12:20:00,19.66,19.67,19.58,19.6,204400.0,14.7219,14.7294,14.662,14.677,204400.0
2009-05-26 12:25:00,19.59,19.62,19.57,19.6,458400.0,14.6695,14.692,14.6545,14.677,458400.0
2009-05-26 12:30:00,19.6,19.61,19.58,19.6,286300.0,14.677,14.6845,14.662,14.677,286300.0
2009-05-26 12:35:00,19.59,19.6,19.57,19.59,127100.0,14.6695,14.677,14.6545,14.6695,127100.0
2009-05-26 12:40:00,19.58,19.61,19.58,19.6,212200.0,14.662,14.6845,14.662,14.677,212200.0
2009-05-26 12:45:00,19.6,19.65,19.6,19.65,130900.0,14.677,14.7144,14.677,14.7144,130900.0
2009-05-26 12:50:00,19.64,19.64,19.56,19.59,198400.0,14.7069,14.7069,14.647,14.6695,198400.0
2009-05-26 12:55:00,19.6,19.64,19.59,19.63,65300.0,14.677,14.7069,14.6695,14.6994,65300.0
2009-05-26 13:00:00,19.63,19.65,19.6,19.6,194100.0,14.6994,14.7144,14.677,14.677,194100.0
2009-05-26 13:05:00,19.59,19.61,19.56,19.56,136200.0,14.6695,14.6845,14.647,14.647,136200.0
2009-05-26 13:10:00,19.56,19.59,19.55,19.58,87400.0,14.647,14.6695,14.6395,14.662,87400.0
2009-05-26 13:15:00,19.58,19.61,19.57,19.61,104800.0,14.662,14.6845,14.6545,14.6845,104800.0
2009-05-26 13:20:00,19.61,19.61,19.59,19.6,45400.0,14.6845,14.6845,14.6695,14.677,45400.0
2009-05-26 13:25:00,19.59,19.64,19.59,19.64,112500.0,14.6695,14.7069,14.6695,14.7069,112500.0
2009-05-26 13:30:00,19.64,19.65,19.61,19.64,108800.0,14.7069,14.7144,14.6845,14.7069,108800.0
2009-05-26 13:35:00,19.63,19.65,19.62,19.63,60700.0,14.6994,14.7144,14.692,14.6994,60700.0
2009-05-26 13:40:00,19.62,19.71,19.62,19.7,160700.0,14.692,14.7594,14.692,14.7519,160700.0
2009-05-26 13:45:00,19.71,19.75,19.71,19.73,127100.0,14.7594,14.7893,14.7594,14.7743,127100.0
2009-05-26 13:50:00,19.73,19.76,19.72,19.73,117000.0,14.7743,14.7968,14.7668,14.7743,117000.0
2009-05-26 13:55:00,19.73,19.74,19.7,19.71,162400.0,14.7743,14.7818,14.7519,14.7594,162400.0
2009-05-26 14:00:00,19.71,19.72,19.59,19.71,355800.0,14.7594,14.7668,14.6695,14.7594,355800.0
2009-05-26 14:05:00,19.7,19.73,19.69,19.73,143700.0,14.7519,14.7743,14.7444,14.7743,143700.0
2009-05-26 14:10:00,19.73,19.75,19.7,19.75,186000.0,14.7743,14.7893,14.7519,14.7893,186000.0
2009-05-26 14:15:00,19.75,19.8,19.71,19.79,223800.0,14.7893,14.8267,14.7594,14.8193,223800.0
2009-05-26 14:20:00,19.79,19.79,19.71,19.77,163100.0,14.8193,14.8193,14.7594,14.8043,163100.0
2009-05-26 14:25:00,19.77,19.83,19.76,19.83,158600.0,14.8043,14.8492,14.7968,14.8492,158600.0
2009-05-26 14:30:00,19.82,19.85,19.82,19.83,194100.0,14.8417,14.8642,14.8417,14.8492,194100.0
2009-05-26 14:35:00,19.83,19.88,19.82,19.88,296700.0,14.8492,14.8867,14.8417,14.8867,296700.0
2009-05-26 14:40:00,19.87,19.93,19.86,19.89,333700.0,14.8792,14.9241,14.8717,14.8941,333700.0
2009-05-26 14:45:00,19.9,19.9,19.86,19.89,134800.0,14.9016,14.9016,14.8717,14.8941,134800.0
2009-05-26 14:50:00,19.89,19.92,19.89,19.9,186000.0,14.8941,14.9166,14.8941,14.9016,186000.0
2009-05-26 14:55:00,19.9,19.91,19.88,19.9,144700.0,14.9016,14.9091,14.8867,14.9016,144700.0
2009-05-26 15:00:00,19.9,19.92,19.87,19.89,296900.0,14.9016,14.9166,14.8792,14.8941,296900.0
2009-05-26 15:05:00,19.89,19.9,19.85,19.88,176400.0,14.8941,14.9016,14.8642,14.8867,176400.0
2009-05-26 15:10:00,19.88,19.92,19.87,19.89,195600.0,14.8867,14.9166,14.8792,14.8941,195600.0
2009-05-26 15:15:00,19.9,19.9,19.81,19.84,198300.0,14.9016,14.9016,14.8342,14.8567,198300.0
2009-05-26 15:20:00,19.85,19.92,19.83,19.87,281400.0,14.8642,14.9166,14.8492,14.8792,281400.0
2009-05-26 15:25:00,19.87,19.91,19.87,19.88,247700.0,14.8792,14.9091,14.8792,14.8867,247700.0
2009-05-26 15:30:00,19.88,19.93,19.86,19.91,334100.0,14.8867,14.9241,14.8717,14.9091,334100.0
2009-05-26 15:35:00,19.89,19.92,19.88,19.91,185500.0,14.8941,14.9166,14.8867,14.9091,185500.0
2009-05-26 15:40:00,19.91,19.91,19.85,19.91,245300.0,14.9091,14.9091,14.8642,14.9091,245300.0
2009-05-26 15:45:00,19.9,19.92,19.85,19.91,392300.0,14.9016,14.9166,14.8642,14.9091,392300.0
2009-05-26 15:50:00,19.91,19.96,19.88,19.95,425900.0,14.9091,14.9466,14.8867,14.9391,425900.0
2009-05-26 15:55:00,19.96,19.99,19.93,19.94,683300.0,14.9466,14.969,14.9241,14.9316,683300.0
2009-05-27 09:30:00,19.81,19.87,19.57,19.73,393100.0,14.8342,14.8792,14.6545,14.7743,393100.0
2009-05-27 09:35:00,19.74,19.8,19.63,19.71,144900.0,14.7818,14.8267,14.6994,14.7594,144900.0
2009-05-27 09:40:00,19.72,19.72,19.63,19.65,218100.0,14.7668,14.7668,14.6994,14.7144,218100.0
2009-05-27 09:45:00,19.65,19.65,19.54,19.6,672800.0,14.7144,14.7144,14.6321,14.677,672800.0
2009-05-27 09:50:00,19.6,19.62,19.52,19.53,248300.0,14.677,14.692,14.6171,14.6246,248300.0
2009-05-27 09:55:00,19.53,19.6,19.41,19.46,306100.0,14.6246,14.677,14.5347,14.5721,306100.0
2009-05-27 10:00:00,19.45,19.52,19.31,19.33,257800.0,14.5647,14.6171,14.4598,14.4748,257800.0
2009-05-27 10:05:00,19.32,19.36,19.22,19.22,295300.0,14.4673,14.4973,14.3924,14.3924,295300.0
2009-05-27 10:10:00,19.22,19.31,19.18,19.21,381900.0,14.3924,14.4598,14.3625,14.3849,381900.0
2009-05-27 10:15:00,19.21,19.27,19.16,19.24,291400.0,14.3849,14.4299,14.3475,14.4074,291400.0
2009-05-27 10:20:00,19.24,19.45,19.24,19.44,196600.0,14.4074,14.5647,14.4074,14.5572,196600.0
2009-05-27 10:25:00,19.44,19.56,19.4,19.54,474700.0,14.5572,14.647,14.5272,14.6321,474700.0
2009-05-27 10:30:00,19.53,19.58,19.44,19.48,221400.0,14.6246,14.662,14.5572,14.5871,221400.0
2009-05-27 10:35:00,19.47,19.59,19.47,19.57,186700.0,14.5796,14.6695,14.5796,14.6545,186700.0
2009-05-27 10:40:00,19.58,19.62,19.55,19.6,358800.0,14.662,14.692,14.6395,14.677,358800.0
2009-05-27 10:45:00,19.6,19.66,19.57,19.66,218200.0,14.677,14.7219,14.6545,14.7219,218200.0
2009-05-27 10:50:00,19.66,19.71,19.55,19.57,217800.0,14.7219,14.7594,14.6395,14.6545,217800.0
2009-05-27 10:55:00,19.57,19.64,19.55,19.62,83400.0,14.6545,14.7069,14.6395,14.692,83400.0
2009-05-27 11:00:00,19.61,19.64,19.5,19.5,137800.0,14.6845,14.7069,14.6021,14.6021,137800.0
2009-05-27 11:05:00,19.54,19.57,19.5,19.57,105800.0,14.6321,14.6545,14.6021,14.6545,105800.0
2009-05-27 11:10:00,19.57,19.62,19.52,19.62,130000.0,14.6545,14.692,14.6171,14.692,130000.0
2009-05-27 11:15:00,19.61,19.64,19.59,19.63,120200.0,14.6845,14.7069,14.6695,14.6994,120200.0
2009-05-27 11:20:00,19.64,19.68,19.63,19.67,92800.0,14.7069,14.7369,14.6994,14.7294,92800.0
2009-05-27 11:25:00,19.67,19.7,19.63,19.63,273400.0,14.7294,14.7519,14.6994,14.6994,273400.0
2009-05-27 11:30:00,19.63,19.69,19.59,19.65,112200.0,14.6994,14.7444,14.6695,14.7144,112200.0
2009-05-27 11:35:00,19.64,19.67,19.62,19.63,67200.0,14.7069,14.7294,14.692,14.6994,67200.0
2009-05-27 11:40:00,19.63,19.64,19.62,19.63,37100.0,14.6994,14.7069,14.692,14.6994,37100.0
2009-05-27 11:45:00,19.62,19.62,19.49,19.49,143100.0,14.692,14.692,14.5946,14.5946,143100.0
2009-05-27 11:50:00,19.49,19.54,19.49,19.51,125400.0,14.5946,14.6321,14.5946,14.6096,125400.0
2009-05-27 11:55:00,19.51,19.51,19.43,19.5,154700.0,14.6096,14.6096,14.5497,14.6021,154700.0
2009-05-27 12:00:00,19.51,19.55,19.5,19.52,70000.0,14.6096,14.6395,14.6021,14.6171,70000.0
2009-05-27 12:05:00,19.52,19.58,19.5,19.57,43300.0,14.6171,14.662,14.6021,14.6545,43300.0
2009-05-27 12:10:00,19.58,19.68,19.57,19.67,116000.0,14.662,14.7369,14.6545,14.7294,116000.0
2009-05-27 12:15:00,19.67,19.67,19.64,19.65,41800.0,14.7294,14.7294,14.7069,14.7144,41800.0
2009-05-27 12:20:00,19.65,19.66,19.61,19.65,53400.0,14.7144,14.7219,14.6845,14.7144,53400.0
2009-05-27 12:25:00,19.66,19.66,19.61,19.63,38400.0,14.7219,14.7219,14.6845,14.6994,38400.0
2009-05-27 12:30:00,19.64,19.66,19.63,19.66,50600.0,14.7069,14.7219,14.6994,14.7219,50600.0
2009-05-27 12:35:00,19.66,19.67,19.59,19.61,50500.0,14.7219,14.7294,14.6695,14.6845,50500.0
2009-05-27 12:40:00,19.61,19.65,19.61,19.62,40200.0,14.6845,14.7144,14.6845,14.692,40200.0
2009-05-27 12:45:00,19.62,19.65,19.61,19.64,45200.0,14.692,14.7144,14.6845,14.7069,45200.0
2009-05-27 12:50:00,19.64,19.65,19.62,19.63,18400.0,14.7069,14.7144,14.692,14.6994,18400.0
2009-05-27 12:55:00,19.63,19.63,19.5,19.52,56300.0,14.6994,14.6994,14.6021,14.6171,56300.0
2009-05-27 13:00:00,19.53,19.62,19.52,19.6,78600.0,14.6246,14.692,14.6171,14.677,78600.0
2009-05-27 13:05:00,19.59,19.59,19.54,19.54,25100.0,14.6695,14.6695,14.6321,14.6321,25100.0
2009-05-27 13:10:00,19.54,19.59,19.52,19.58,68600.0,14.6321,14.6695,14.6171,14.662,68600.0
2009-05-27 13:15:00,19.58,19.59,19.57,19.58,37600.0,14.662,14.6695,14.6545,14.662,37600.0
2009-05-27 13:20:00,19.58,19.59,19.56,19.58,29800.0,14.662,14.6695,14.647,14.662,29800.0
2009-05-27 13:25:00,19.57,19.58,19.57,19.57,18100.0,14.6545,14.662,14.6545,14.6545,18100.0
2009-05-27 13:30:00,19.58,19.58,19.51,19.51,50500.0,14.662,14.662,14.6096,14.6096,50500.0
2009-05-27 13:35:00,19.51,19.51,19.41,19.41,106900.0,14.6096,14.6096,14.5347,14.5347,106900.0
2009-05-27 13:40:00,19.41,19.42,19.36,19.4,202200.0,14.5347,14.5422,14.4973,14.5272,202200.0
2009-05-27 13:45:00,19.4,19.4,19.31,19.35,163700.0,14.5272,14.5272,14.4598,14.4898,163700.0
2009-05-27 13:50:00,19.35,19.39,19.3,19.39,281600.0,14.4898,14.5197,14.4523,14.5197,281600.0
2009-05-27 13:55:00,19.39,19.44,19.36,19.41,132900.0,14.5197,14.5572,14.4973,14.5347,132900.0
2009-05-27 14:00:00,19.41,19.44,19.37,19.38,49500.0,14.5347,14.5572,14.5048,14.5122,49500.0
2009-05-27 14:05:00,19.38,19.38,19.3,19.31,61700.0,14.5122,14.5122,14.4523,14.4598,61700.0
2009-05-27 14:10:00,19.31,19.38,19.3,19.36,66700.0,14.4598,14.5122,14.4523,14.4973,66700.0
2009-05-27 14:15:00,19.35,19.38,19.31,19.38,54000.0,14.4898,14.5122,14.4598,14.5122,54000.0
2009-05-27 14:20:00,19.38,19.38,19.3,19.34,75600.0,14.5122,14.5122,14.4523,14.4823,75600.0
2009-05-27 14:25:00,19.35,19.41,19.32,19.4,52800.0,14.4898,14.5347,14.4673,14.5272,52800.0
2009-05-27 14:30:00,19.4,19.43,19.31,19.32,120400.0,14.5272,14.5497,14.4598,14.4673,120400.0
2009-05-27 14:35:00,19.32,19.41,19.32,19.4,50900.0,14.4673,14.5347,14.4673,14.5272,50900.0
2009-05-27 14:40:00,19.41,19.44,19.37,19.4,159700.0,14.5347,14.5572,14.5048,14.5272,159700.0
2009-05-27 14:45:00,19.41,19.44,19.39,19.44,51900.0,14.5347,14.5572,14.5197,14.5572,51900.0
2009-05-27 14:50:00,19.43,19.44,19.37,19.4,67900.0,14.5497,14.5572,14.5048,14.5272,67900.0
2009-05-27 14:55:00,19.4,19.44,19.36,19.39,63900.0,14.5272,14.5572,14.4973,14.5197,63900.0
2009-05-27 15:00:00,19.39,19.44,19.39,19.42,70000.0,14.5197,14.5572,14.5197,14.5422,70000.0
2009-05-27 15:05:00,19.42,19.48,19.42,19.42,61400.0,14.5422,14.5871,14.5422,14.5422,61400.0
2009-05-27 15:10:00,19.42,19.42,19.36,19.4,93600.0,14.5422,14.5422,14.4973,14.5272,93600.0
2009-05-27 15:15:00,19.4,19.43,19.38,19.38,56600.0,14.5272,14.5497,14.5122,14.5122,56600.0
2009-05-27 15:20:00,19.38,19.38,19.25,19.25,161800.0,14.5122,14.5122,14.4149,14.4149,161800.0
2009-05-27 15:25:00,19.25,19.25,19.21,19.23,284900.0,14.4149,14.4149,14.3849,14.3999,284900.0
2009-05-27 15:30:00,19.24,19.26,19.21,19.21,257400.0,14.4074,14.4224,14.3849,14.3849,257400.0
2009-05-27 15:35:00,19.2,19.21,19.12,19.15,294800.0,14.3775,14.3849,14.3175,14.34,294800.0
2009-05-27 15:40:00,19.16,19.25,19.15,19.21,172900.0,14.3475,14.4149,14.34,14.3849,172900.0
2009-05-27 15:45:00,19.22,19.26,19.22,19.25,302400.0,14.3924,14.4224,14.3924,14.4149,302400.0
2009-05-27 15:50:00,19.24,19.28,19.17,19.21,261800.0,14.4074,14.4374,14.355,14.3849,261800.0
2009-05-27 15:55:00,19.21,19.23,19.18,19.21,309900.0,14.3849,14.3999,14.3625,14.3849,309900.0
2009-05-28 09:30:00,19.24,19.43,19.1,19.13,141700.0,14.4074,14.5497,14.3026,14.325,141700.0
2009-05-28 09:35:00,19.11,19.12,18.95,19.02,197600.0,14.3101,14.3175,14.1902,14.2427,197600.0
2009-05-28 09:40:00,19.03,19.13,18.99,19.07,118500.0,14.2502,14.325,14.2202,14.2801,118500.0
2009-05-28 09:45:00,19.07,19.17,19.07,19.15,93100.0,14.2801,14.355,14.2801,14.34,93100.0
2009-05-28 09:50:00,19.15,19.21,19.13,19.2,52700.0,14.34,14.3849,14.325,14.3775,52700.0
2009-05-28 09:55:00,19.2,19.21,19.02,19.06,95500.0,14.3775,14.3849,14.2427,14.2726,95500.0
2009-05-28 10:00:00,19.06,19.06,18.88,18.9,176900.0,14.2726,14.2726,14.1378,14.1528,176900.0
2009-05-28 10:05:00,18.9,18.92,18.73,18.75,260200.0,14.1528,14.1678,14.0255,14.0405,260200.0
2009-05-28 10:10:00,18.75,18.75,18.65,18.71,276500.0,14.0405,14.0405,13.9656,14.0105,276500.0
2009-05-28 10:15:00,18.71,18.84,18.71,18.79,176300.0,14.0105,14.1079,14.0105,14.0704,176300.0
2009-05-28 10:20:00,18.8,18.8,18.69,18.72,123200.0,14.0779,14.0779,13.9956,14.018,123200.0
2009-05-28 10:25:00,18.73,18.79,18.69,18.75,124200.0,14.0255,14.0704,13.9956,14.0405,124200.0
2009-05-28 10:30:00,18.75,18.79,18.71,18.74,139200.0,14.0405,14.0704,14.0105,14.033,139200.0
2009-05-28 10:35:00,18.72,18.8,18.68,18.7,170900.0,14.018,14.0779,13.9881,14.003,170900.0
2009-05-28 10:40:00,18.7,18.75,18.66,18.72,202900.0,14.003,14.0405,13.9731,14.018,202900.0
2009-05-28 10:45:00,18.72,18.72,18.66,18.69,73200.0,14.018,14.018,13.9731,13.9956,73200.0
2009-05-28 10:50:00,18.69,18.72,18.68,18.72,216700.0,13.9956,14.018,13.9881,14.018,216700.0
2009-05-28 10:55:00,18.72,18.74,18.66,18.68,228400.0,14.018,14.033,13.9731,13.9881,228400.0
2009-05-28 11:00:00,18.69,18.78,18.67,18.77,397500.0,13.9956,14.0629,13.9806,14.0555,397500.0
2009-05-28 11:05:00,18.78,18.86,18.77,18.83,220600.0,14.0629,14.1229,14.0555,14.1004,220600.0
2009-05-28 11:10:00,18.83,18.83,18.66,18.69,337100.0,14.1004,14.1004,13.9731,13.9956,337100.0
2009-05-28 11:15:00,18.69,18.71,18.66,18.66,116500.0,13.9956,14.0105,13.9731,13.9731,116500.0
2009-05-28 11:20:00,18.66,18.67,18.6,18.65,155300.0,13.9731,13.9806,13.9282,13.9656,155300.0
2009-05-28 11:25:00,18.66,18.71,18.63,18.69,67200.0,13.9731,14.0105,13.9506,13.9956,67200.0
2009-05-28 11:30:00,18.69,18.75,18.68,18.71,49500.0,13.9956,14.0405,13.9881,14.0105,49500.0
2009-05-28 11:35:00,18.7,18.73,18.67,18.67,84700.0,14.003,14.0255,13.9806,13.9806,84700.0
2009-05-28 11:40:00,18.67,18.7,18.65,18.69,48900.0,13.9806,14.003,13.9656,13.9956,48900.0
2009-05-28 11:45:00,18.69,18.73,18.68,18.73,150300.0,13.9956,14.0255,13.9881,14.0255,150300.0
2009-05-28 11:50:00,18.72,18.74,18.68,18.7,80000.0,14.018,14.033,13.9881,14.003,80000.0
2009-05-28 11:55:00,18.7,18.74,18.69,18.73,87500.0,14.003,14.033,13.9956,14.0255,87500.0
2009-05-28 12:00:00,18.73,18.75,18.7,18.71,82700.0,14.0255,14.0405,14.003,14.0105,82700.0
2009-05-28 12:05:00,18.7,18.71,18.66,18.68,171700.0,14.003,14.0105,13.9731,13.9881,171700.0
2009-05-28 12:10:00,18.68,18.7,18.66,18.66,77700.0,13.9881,14.003,13.9731,13.9731,77700.0
2009-05-28 12:15:00,18.66,18.67,18.59,18.6,222900.0,13.9731,13.9806,13.9207,13.9282,222900.0
2009-05-28 12:20:00,18.59,18.6,18.51,18.53,78200.0,13.9207,13.9282,13.8608,13.8757,78200.0
2009-05-28 12:25:00,18.53,18.53,18.45,18.46,257200.0,13.8757,13.8757,13.8158,13.8233,257200.0
2009-05-28 12:30:00,18.46,18.5,18.46,18.5,45300.0,13.8233,13.8533,13.8233,13.8533,45300.0
2009-05-28 12:35:00,18.5,18.74,18.49,18.57,74900.0,13.8533,14.033,13.8458,13.9057,74900.0
2009-05-28 12:40:00,18.58,18.59,18.53,18.54,69100.0,13.9132,13.9207,13.8757,13.8832,69100.0
2009-05-28 12:45:00,18.55,18.55,18.48,18.51,122800.0,13.8907,13.8907,13.8383,13.8608,122800.0
2009-05-28 12:50:00,18.51,18.53,18.49,18.5,93800.0,13.8608,13.8757,13.8458,13.8533,93800.0
2009-05-28 12:55:00,18.5,18.5,18.41,18.45,127800.0,13.8533,13.8533,13.7859,13.8158,127800.0
2009-05-28 13:00:00,18.45,18.55,18.44,18.52,247500.0,13.8158,13.8907,13.8083,13.8683,247500.0
2009-05-28 13:05:00,18.51,18.54,18.47,18.54,225200.0,13.8608,13.8832,13.8308,13.8832,225200.0
2009-05-28 13:10:00,18.53,18.66,18.52,18.62,83700.0,13.8757,13.9731,13.8683,13.9431,83700.0
2009-05-28 13:15:00,18.63,18.67,18.62,18.63,156600.0,13.9506,13.9806,13.9431,13.9506,156600.0
2009-05-28 13:20:00,18.63,18.7,18.63,18.68,67200.0,13.9506,14.003,13.9506,13.9881,67200.0
2009-05-28 13:25:00,18.67,18.67,18.6,18.6,182600.0,13.9806,13.9806,13.9282,13.9282,182600.0
2009-05-28 13:30:00,18.61,18.62,18.58,18.6,186800.0,13.9356,13.9431,13.9132,13.9282,186800.0
2009-05-28 13:35:00,18.6,18.6,18.57,18.58,70600.0,13.9282,13.9282,13.9057,13.9132,70600.0
2009-05-28 13:40:00,18.57,18.61,18.52,18.6,275000.0,13.9057,13.9356,13.8683,13.9282,275000.0
2009-05-28 13:45:00,18.6,18.65,18.59,18.64,32100.0,13.9282,13.9656,13.9207,13.9581,32100.0
2009-05-28 13:50:00,18.63,18.65,18.63,18.63,12800.0,13.9506,13.9656,13.9506,13.9506,12800.0
2009-05-28 13:55:00,18.63,18.64,18.56,18.63,64400.0,13.9506,13.9581,13.8982,13.9506,64400.0
2009-05-28 14:00:00,18.64,18.72,18.63,18.69,67800.0,13.9581,14.018,13.9506,13.9956,67800.0
2009-05-28 14:05:00,18.7,18.76,18.69,18.75,75400.0,14.003,14.048,13.9956,14.0405,75400.0
2009-05-28 14:10:00,18.75,18.77,18.7,18.7,52400.0,14.0405,14.0555,14.003,14.003,52400.0
2009-05-28 14:15:00,18.7,18.71,18.65,18.68,102800.0,14.003,14.0105,13.9656,13.9881,102800.0
2009-05-28 14:20:00,18.68,18.75,18.66,18.75,218900.0,13.9881,14.0405,13.9731,14.0405,218900.0
2009-05-28 14:25:00,18.76,18.79,18.74,18.78,152100.0,14.048,14.0704,14.033,14.0629,152100.0
2009-05-28 14:30:00,18.79,18.91,18.78,18.9,343500.0,14.0704,14.1603,14.0629,14.1528,343500.0
2009-05-28 14:35:00,18.9,18.91,18.81,18.82,471600.0,14.1528,14.1603,14.0854,14.0929,471600.0
2009-05-28 14:40:00,18.81,18.87,18.78,18.82,203200.0,14.0854,14.1303,14.0629,14.0929,203200.0
2009-05-28 14:45:00,18.82,18.86,18.81,18.85,111400.0,14.0929,14.1229,14.0854,14.1154,111400.0
2009-05-28 14:50:00,18.85,18.89,18.85,18.89,99300.0,14.1154,14.1453,14.1154,14.1453,99300.0
2009-05-28 14:55:00,18.88,18.89,18.81,18.85,152900.0,14.1378,14.1453,14.0854,14.1154,152900.0
2009-05-28 15:00:00,18.86,18.92,18.86,18.9,262800.0,14.1229,14.1678,14.1229,14.1528,262800.0
2009-05-28 15:05:00,18.9,18.96,18.89,18.91,124900.0,14.1528,14.1977,14.1453,14.1603,124900.0
2009-05-28 15:10:00,18.91,18.93,18.88,18.89,342200.0,14.1603,14.1753,14.1378,14.1453,342200.0
2009-05-28 15:15:00,18.89,18.91,18.84,18.85,169800.0,14.1453,14.1603,14.1079,14.1154,169800.0
2009-05-28 15:20:00,18.85,18.87,18.84,18.85,408900.0,14.1154,14.1303,14.1079,14.1154,408900.0
2009-05-28 15:25:00,18.85,18.9,18.8,18.9,208600.0,14.1154,14.1528,14.0779,14.1528,208600.0
2009-05-28 15:30:00,18.9,18.95,18.84,18.94,147100.0,14.1528,14.1902,14.1079,14.1828,147100.0
2009-05-28 15:35:00,18.94,18.95,18.86,18.92,156500.0,14.1828,14.1902,14.1229,14.1678,156500.0
2009-05-28 15:40:00,18.93,19.0,18.87,18.96,223600.0,14.1753,14.2277,14.1303,14.1977,223600.0
2009-05-28 15:45:00,18.96,19.01,18.92,19.0,240200.0,14.1977,14.2352,14.1678,14.2277,240200.0
2009-05-28 15:50:00,18.99,19.07,18.97,18.99,506600.0,14.2202,14.2801,14.2052,14.2202,506600.0
2009-05-28 15:55:00,18.99,19.02,18.94,18.95,571400.0,14.2202,14.2427,14.1828,14.1902,571400.0
2009-05-29 09:30:00,18.86,19.11,18.84,18.91,87400.0,14.1229,14.3101,14.1079,14.1603,87400.0
2009-05-29 09:35:00,18.91,19.17,18.9,19.16,143400.0,14.1603,14.355,14.1528,14.3475,143400.0
2009-05-29 09:40:00,19.17,19.27,19.08,19.21,255400.0,14.355,14.4299,14.2876,14.3849,255400.0
2009-05-29 09:45:00,19.2,19.23,19.06,19.2,163400.0,14.3775,14.3999,14.2726,14.3775,163400.0
2009-05-29 09:50:00,19.19,19.2,19.13,19.19,136800.0,14.37,14.3775,14.325,14.37,136800.0
2009-05-29 09:55:00,19.19,19.29,19.11,19.29,212100.0,14.37,14.4448,14.3101,14.4448,212100.0
2009-05-29 10:00:00,19.3,19.3,19.21,19.22,135900.0,14.4523,14.4523,14.3849,14.3924,135900.0
2009-05-29 10:05:00,19.22,19.33,19.22,19.3,98400.0,14.3924,14.4748,14.3924,14.4523,98400.0
2009-05-29 10:10:00,19.3,19.37,19.29,19.32,116300.0,14.4523,14.5048,14.4448,14.4673,116300.0
2009-05-29 10:15:00,19.33,19.43,19.33,19.36,121600.0,14.4748,14.5497,14.4748,14.4973,121600.0
2009-05-29 10:20:00,19.36,19.4,19.3,19.39,147000.0,14.4973,14.5272,14.4523,14.5197,147000.0
2009-05-29 10:25:00,19.38,19.39,19.34,19.36,97200.0,14.5122,14.5197,14.4823,14.4973,97200.0
2009-05-29 10:30:00,19.36,19.38,19.31,19.35,115600.0,14.4973,14.5122,14.4598,14.4898,115600.0
2009-05-29 10:35:00,19.35,19.4,19.34,19.4,159700.0,14.4898,14.5272,14.4823,14.5272,159700.0
2009-05-29 10:40:00,19.4,19.42,19.37,19.37,106200.0,14.5272,14.5422,14.5048,14.5048,106200.0
2009-05-29 10:45:00,19.37,19.42,19.35,19.42,116100.0,14.5048,14.5422,14.4898,14.5422,116100.0
2009-05-29 10:50:00,19.41,19.47,19.4,19.46,75700.0,14.5347,14.5796,14.5272,14.5721,75700.0
2009-05-29 10:55:00,19.46,19.48,19.36,19.37,67500.0,14.5721,14.5871,14.4973,14.5048,67500.0
2009-05-29 11:00:00,19.37,19.41,19.26,19.29,116700.0,14.5048,14.5347,14.4224,14.4448,116700.0
2009-05-29 11:05:00,19.29,19.3,19.18,19.18,63000.0,14.4448,14.4523,14.3625,14.3625,63000.0
2009-05-29 11:10:00,19.18,19.22,19.14,19.2,97800.0,14.3625,14.3924,14.3325,14.3775,97800.0
2009-05-29 11:15:00,19.21,19.23,19.12,19.14,177000.0,14.3849,14.3999,14.3175,14.3325,177000.0
2009-05-29 11:20:00,19.13,19.18,19.05,19.18,172400.0,14.325,14.3625,14.2651,14.3625,172400.0
2009-05-29 11:25:00,19.18,19.23,19.08,19.09,96400.0,14.3625,14.3999,14.2876,14.2951,96400.0
2009-05-29 11:30:00,19.08,19.1,19.04,19.04,93700.0,14.2876,14.3026,14.2576,14.2576,93700.0
2009-05-29 11:35:00,19.05,19.1,19.0,19.0,254800.0,14.2651,14.3026,14.2277,14.2277,254800.0
2009-05-29 11:40:00,19.01,19.08,18.98,19.06,102100.0,14.2352,14.2876,14.2127,14.2726,102100.0
2009-05-29 11:45:00,19.07,19.08,19.03,19.06,53400.0,14.2801,14.2876,14.2502,14.2726,53400.0
2009-05-29 11:50:00,19.06,19.08,19.03,19.03,40000.0,14.2726,14.2876,14.2502,14.2502,40000.0
2009-05-29 11:55:00,19.03,19.08,19.03,19.05,116000.0,14.2502,14.2876,14.2502,14.2651,116000.0
2009-05-29 12:00:00,19.06,19.14,19.05,19.14,58100.0,14.2726,14.3325,14.2651,14.3325,58100.0
2009-05-29 12:05:00,19.14,19.14,19.1,19.1,24400.0,14.3325,14.3325,14.3026,14.3026,24400.0
2009-05-29 12:10:00,19.1,19.15,19.1,19.13,34800.0,14.3026,14.34,14.3026,14.325,34800.0
2009-05-29 12:15:00,19.13,19.18,19.13,19.16,58000.0,14.325,14.3625,14.325,14.3475,58000.0
2009-05-29 12:20:00,19.17,19.19,19.16,19.17,44700.0,14.355,14.37,14.3475,14.355,44700.0
2009-05-29 12:25:00,19.16,19.2,19.12,19.19,53100.0,14.3475,14.3775,14.3175,14.37,53100.0
2009-05-29 12:30:00,19.17,19.18,19.17,19.17,4400.0,14.355,14.3625,14.355,14.355,4400.0
2009-05-29 12:35:00,19.18,19.22,19.16,19.16,70500.0,14.3625,14.3924,14.3475,14.3475,70500.0
2009-05-29 12:40:00,19.16,19.16,19.12,19.13,28100.0,14.3475,14.3475,14.3175,14.325,28100.0
2009-05-29 12:45:00,19.12,19.15,19.1,19.11,57500.0,14.3175,14.34,14.3026,14.3101,57500.0
2009-05-29 12:50:00,19.1,19.13,19.09,19.11,65600.0,14.3026,14.325,14.2951,14.3101,65600.0
2009-05-29 12:55:00,19.11,19.15,19.1,19.14,92800.0,14.3101,14.34,14.3026,14.3325,92800.0
2009-05-29 13:00:00,19.14,19.22,19.14,19.21,96300.0,14.3325,14.3924,14.3325,14.3849,96300.0
2009-05-29 13:05:00,19.2,19.2,19.16,19.17,88700.0,14.3775,14.3775,14.3475,14.355,88700.0
2009-05-29 13:10:00,19.18,19.2,19.17,19.19,58800.0,14.3625,14.3775,14.355,14.37,58800.0
2009-05-29 13:15:00,19.19,19.2,19.18,19.19,18000.0,14.37,14.3775,14.3625,14.37,18000.0
2009-05-29 13:20:00,19.2,19.24,19.19,19.23,56700.0,14.3775,14.4074,14.37,14.3999,56700.0
2009-05-29 13:25:00,19.23,19.25,19.22,19.23,29800.0,14.3999,14.4149,14.3924,14.3999,29800.0
2009-05-29 13:30:00,19.22,19.29,19.2,19.22,108100.0,14.3924,14.4448,14.3775,14.3924,108100.0
2009-05-29 13:35:00,19.22,19.23,19.22,19.22,8300.0,14.3924,14.3999,14.3924,14.3924,8300.0
2009-05-29 13:40:00,19.23,19.25,19.22,19.25,55000.0,14.3999,14.4149,14.3924,14.4149,55000.0
2009-05-29 13:45:00,19.24,19.25,19.24,19.24,22100.0,14.4074,14.4149,14.4074,14.4074,22100.0
2009-05-29 13:50:00,19.23,19.24,19.19,19.21,86900.0,14.3999,14.4074,14.37,14.3849,86900.0
2009-05-29 13:55:00,19.2,19.23,19.2,19.21,25200.0,14.3775,14.3999,14.3775,14.3849,25200.0
2009-05-29 14:00:00,19.2,19.21,19.16,19.17,88700.0,14.3775,14.3849,14.3475,14.355,88700.0
2009-05-29 14:05:00,19.17,19.18,19.17,19.17,11400.0,14.355,14.3625,14.355,14.355,11400.0
2009-05-29 14:10:00,19.17,19.18,19.15,19.17,103500.0,14.355,14.3625,14.34,14.355,103500.0
2009-05-29 14:15:00,19.16,19.17,19.12,19.13,84300.0,14.3475,14.355,14.3175,14.325,84300.0
2009-05-29 14:20:00,19.12,19.13,19.09,19.11,121400.0,14.3175,14.325,14.2951,14.3101,121400.0
2009-05-29 14:25:00,19.11,19.11,19.08,19.08,33500.0,14.3101,14.3101,14.2876,14.2876,33500.0
2009-05-29 14:30:00,19.08,19.16,19.07,19.08,79100.0,14.2876,14.3475,14.2801,14.2876,79100.0
2009-05-29 14:35:00,19.08,19.1,19.07,19.08,88500.0,14.2876,14.3026,14.2801,14.2876,88500.0
2009-05-29 14:40:00,19.09,19.15,19.09,19.14,86400.0,14.2951,14.34,14.2951,14.3325,86400.0
2009-05-29 14:45:00,19.13,19.14,19.08,19.08,112100.0,14.325,14.3325,14.2876,14.2876,112100.0
2009-05-29 14:50:00,19.08,19.11,19.01,19.07,123400.0,14.2876,14.3101,14.2352,14.2801,123400.0
2009-05-29 14:55:00,19.08,19.11,19.05,19.1,78700.0,14.2876,14.3101,14.2651,14.3026,78700.0
2009-05-29 15:00:00,19.11,19.14,19.09,19.12,160900.0,14.3101,14.3325,14.2951,14.3175,160900.0
2009-05-29 15:05:00,19.13,19.19,19.12,19.18,210800.0,14.325,14.37,14.3175,14.3625,210800.0
2009-05-29 15:10:00,19.19,19.25,19.19,19.21,275200.0,14.37,14.4149,14.37,14.3849,275200.0
2009-05-29 15:15:00,19.22,19.26,19.2,19.25,112800.0,14.3924,14.4224,14.3775,14.4149,112800.0
2009-05-29 15:20:00,19.25,19.25,19.19,19.23,242800.0,14.4149,14.4149,14.37,14.3999,242800.0
2009-05-29 15:25:00,19.22,19.28,19.2,19.25,141600.0,14.3924,14.4374,14.3775,14.4149,141600.0
2009-05-29 15:30:00,19.25,19.27,19.23,19.23,285800.0,14.4149,14.4299,14.3999,14.3999,285800.0
2009-05-29 15:35:00,19.24,19.29,19.23,19.27,171200.0,14.4074,14.4448,14.3999,14.4299,171200.0
2009-05-29 15:40:00,19.27,19.36,19.25,19.33,171600.0,14.4299,14.4973,14.4149,14.4748,171600.0
2009-05-29 15:45:00,19.33,19.36,19.31,19.34,188800.0,14.4748,14.4973,14.4598,14.4823,188800.0
2009-05-29 15:50:00,19.34,19.36,19.29,19.3,463700.0,14.4823,14.4973,14.4448,14.4523,463700.0
2009-05-29 15:55:00,19.3,19.48,19.3,19.48,603100.0,14.4523,14.5871,14.4523,14.5871,603100.0
2009-06-01 09:30:00,20.03,20.05,19.74,19.89,285700.0,14.999,15.014,14.7818,14.8941,285700.0
2009-06-01 09:35:00,19.89,19.98,19.84,19.91,235000.0,14.8941,14.9615,14.8567,14.9091,235000.0
2009-06-01 09:40:00,19.91,20.15,19.91,20.1,231400.0,14.9091,15.0888,14.9091,15.0514,231400.0
2009-06-01 09:45:00,20.1,20.11,20.03,20.09,172600.0,15.0514,15.0589,14.999,15.0439,172600.0
2009-06-01 09:50:00,20.08,20.2,20.04,20.2,294200.0,15.0364,15.1263,15.0065,15.1263,294200.0
2009-06-01 09:55:00,20.19,20.22,20.08,20.16,301300.0,15.1188,15.1413,15.0364,15.0963,301300.0
2009-06-01 10:00:00,20.16,20.31,20.16,20.28,373500.0,15.0963,15.2087,15.0963,15.1862,373500.0
2009-06-01 10:05:00,20.27,20.27,20.12,20.18,150600.0,15.1787,15.1787,15.0664,15.1113,150600.0
2009-06-01 10:10:00,20.18,20.32,20.18,20.27,235600.0,15.1113,15.2161,15.1113,15.1787,235600.0
2009-06-01 10:15:00,20.27,20.35,20.26,20.34,167200.0,15.1787,15.2386,15.1712,15.2311,167200.0
2009-06-01 10:20:00,20.34,20.42,20.33,20.41,258200.0,15.2311,15.291,15.2236,15.2835,258200.0
2009-06-01 10:25:00,20.41,20.47,20.38,20.42,285600.0,15.2835,15.3285,15.2611,15.291,285600.0
2009-06-01 10:30:00,20.42,20.43,20.32,20.34,335200.0,15.291,15.2985,15.2161,15.2311,335200.0
2009-06-01 10:35:00,20.34,20.4,20.34,20.39,273200.0,15.2311,15.276,15.2311,15.2686,273200.0
2009-06-01 10:40:00,20.39,20.45,20.39,20.45,175800.0,15.2686,15.3135,15.2686,15.3135,175800.0
2009-06-01 10:45:00,20.45,20.48,20.34,20.35,289400.0,15.3135,15.336,15.2311,15.2386,289400.0
2009-06-01 10:50:00,20.36,20.39,20.32,20.32,81700.0,15.2461,15.2686,15.2161,15.2161,81700.0
2009-06-01 10:55:00,20.32,20.44,20.32,20.43,287500.0,15.2161,15.306,15.2161,15.2985,287500.0
2009-06-01 11:00:00,20.44,20.47,20.43,20.44,91300.0,15.306,15.3285,15.2985,15.306,91300.0
2009-06-01 11:05:00,20.45,20.49,20.44,20.46,137400.0,15.3135,15.3434,15.306,15.321,137400.0
2009-06-01 11:10:00,20.45,20.49,20.45,20.46,73900.0,15.3135,15.3434,15.3135,15.321,73900.0
2009-06-01 11:15:00,20.46,20.49,20.46,20.48,70500.0,15.321,15.3434,15.321,15.336,70500.0
2009-06-01 11:20:00,20.47,20.53,20.46,20.47,244500.0,15.3285,15.3734,15.321,15.3285,244500.0
2009-06-01 11:25:00,20.47,20.55,20.46,20.47,336100.0,15.3285,15.3884,15.321,15.3285,336100.0
2009-06-01 11:30:00,20.48,20.52,20.46,20.51,211700.0,15.336,15.3659,15.321,15.3584,211700.0
2009-06-01 11:35:00,20.51,20.57,20.5,20.55,150300.0,15.3584,15.4033,15.3509,15.3884,150300.0
2009-06-01 11:40:00,20.56,20.63,20.54,20.62,311500.0,15.3959,15.4483,15.3809,15.4408,311500.0
2009-06-01 11:45:00,20.61,20.63,20.57,20.58,124700.0,15.4333,15.4483,15.4033,15.4108,124700.0
2009-06-01 11:50:00,20.59,20.66,20.55,20.6,277800.0,15.4183,15.4707,15.3884,15.4258,277800.0
2009-06-01 11:55:00,20.6,20.61,20.56,20.57,85400.0,15.4258,15.4333,15.3959,15.4033,85400.0
2009-06-01 12:00:00,20.57,20.67,20.55,20.67,79400.0,15.4033,15.4782,15.3884,15.4782,79400.0
2009-06-01 12:05:00,20.67,20.67,20.64,20.64,69900.0,15.4782,15.4782,15.4558,15.4558,69900.0
2009-06-01 12:10:00,20.64,20.65,20.58,20.58,87200.0,15.4558,15.4633,15.4108,15.4108,87200.0
2009-06-01 12:15:00,20.58,20.59,20.5,20.5,103100.0,15.4108,15.4183,15.3509,15.3509,103100.0
2009-06-01 12:20:00,20.5,20.55,20.5,20.54,72800.0,15.3509,15.3884,15.3509,15.3809,72800.0
2009-06-01 12:25:00,20.55,20.6,20.54,20.59,57200.0,15.3884,15.4258,15.3809,15.4183,57200.0
2009-06-01 12:30:00,20.6,20.63,20.59,20.63,73300.0,15.4258,15.4483,15.4183,15.4483,73300.0
2009-06-01 12:35:00,20.62,20.68,20.62,20.68,86300.0,15.4408,15.4857,15.4408,15.4857,86300.0
2009-06-01 12:40:00,20.67,20.68,20.65,20.65,63200.0,15.4782,15.4857,15.4633,15.4633,63200.0
2009-06-01 12:45:00,20.65,20.73,20.65,20.72,259700.0,15.4633,15.5232,15.4633,15.5157,259700.0
2009-06-01 12:50:00,20.72,20.76,20.71,20.76,74700.0,15.5157,15.5456,15.5082,15.5456,74700.0
2009-06-01 12:55:00,20.76,20.76,20.67,20.68,161300.0,15.5456,15.5456,15.4782,15.4857,161300.0
2009-06-01 13:00:00,20.67,20.68,20.58,20.58,398800.0,15.4782,15.4857,15.4108,15.4108,398800.0
2009-06-01 13:05:00,20.58,20.58,20.54,20.57,64800.0,15.4108,15.4108,15.3809,15.4033,64800.0
2009-06-01 13:10:00,20.57,20.57,20.52,20.53,91100.0,15.4033,15.4033,15.3659,15.3734,91100.0
2009-06-01 13:15:00,20.54,20.57,20.53,20.57,65400.0,15.3809,15.4033,15.3734,15.4033,65400.0
2009-06-01 13:20:00,20.57,20.59,20.55,20.56,78100.0,15.4033,15.4183,15.3884,15.3959,78100.0
2009-06-01 13:25:00,20.55,20.56,20.54,20.55,65200.0,15.3884,15.3959,15.3809,15.3884,65200.0
2009-06-01 13:30:00,20.55,20.58,20.5,20.58,107900.0,15.3884,15.4108,15.3509,15.4108,107900.0
2009-06-01 13:35:00,20.58,20.6,20.57,20.6,82400.0,15.4108,15.4258,15.4033,15.4258,82400.0
2009-06-01 13:40:00,20.6,20.69,20.59,20.69,180900.0,15.4258,15.4932,15.4183,15.4932,180900.0
2009-06-01 13:45:00,20.68,20.76,20.68,20.75,233700.0,15.4857,15.5456,15.4857,15.5381,233700.0
2009-06-01 13:50:00,20.75,20.76,20.75,20.76,35200.0,15.5381,15.5456,15.5381,15.5456,35200.0
2009-06-01 13:55:00,20.75,20.88,20.75,20.85,252500.0,15.5381,15.6355,15.5381,15.613,252500.0
2009-06-01 14:00:00,20.85,20.95,20.85,20.92,277200.0,15.613,15.6879,15.613,15.6654,277200.0
2009-06-01 14:05:00,20.93,20.95,20.88,20.89,148100.0,15.6729,15.6879,15.6355,15.643,148100.0
2009-06-01 14:10:00,20.89,20.91,20.83,20.83,102100.0,15.643,15.6579,15.598,15.598,102100.0
2009-06-01 14:15:00,20.83,20.9,20.83,20.89,132800.0,15.598,15.6505,15.598,15.643,132800.0
2009-06-01 14:20:00,20.89,20.89,20.86,20.86,70000.0,15.643,15.643,15.6205,15.6205,70000.0
2009-06-01 14:25:00,20.87,20.92,20.86,20.87,98700.0,15.628,15.6654,15.6205,15.628,98700.0
2009-06-01 14:30:00,20.87,20.87,20.79,20.81,135500.0,15.628,15.628,15.5681,15.5831,135500.0
2009-06-01 14:35:00,20.81,20.83,20.77,20.81,73700.0,15.5831,15.598,15.5531,15.5831,73700.0
2009-06-01 14:40:00,20.81,20.85,20.79,20.83,131300.0,15.5831,15.613,15.5681,15.598,131300.0
2009-06-01 14:45:00,20.82,20.86,20.77,20.78,84800.0,15.5906,15.6205,15.5531,15.5606,84800.0
2009-06-01 14:50:00,20.78,20.78,20.75,20.78,110300.0,15.5606,15.5606,15.5381,15.5606,110300.0
2009-06-01 14:55:00,20.77,20.85,20.77,20.83,164300.0,15.5531,15.613,15.5531,15.598,164300.0
2009-06-01 15:00:00,20.83,20.85,20.78,20.8,76100.0,15.598,15.613,15.5606,15.5756,76100.0
2009-06-01 15:05:00,20.79,20.8,20.73,20.76,142900.0,15.5681,15.5756,15.5232,15.5456,142900.0
2009-06-01 15:10:00,20.76,20.77,20.66,20.66,142400.0,15.5456,15.5531,15.4707,15.4707,142400.0
2009-06-01 15:15:00,20.66,20.67,20.59,20.62,164800.0,15.4707,15.4782,15.4183,15.4408,164800.0
2009-06-01 15:20:00,20.63,20.69,20.62,20.69,131300.0,15.4483,15.4932,15.4408,15.4932,131300.0
2009-06-01 15:25:00,20.69,20.71,20.66,20.71,150800.0,15.4932,15.5082,15.4707,15.5082,150800.0
2009-06-01 15:30:00,20.71,20.75,20.67,20.7,202400.0,15.5082,15.5381,15.4782,15.5007,202400.0
2009-06-01 15:35:00,20.71,20.76,20.69,20.73,166500.0,15.5082,15.5456,15.4932,15.5232,166500.0
2009-06-01 15:40:00,20.73,20.78,20.72,20.72,237500.0,15.5232,15.5606,15.5157,15.5157,237500.0
2009-06-01 15:45:00,20.72,20.73,20.66,20.68,369900.0,15.5157,15.5232,15.4707,15.4857,369900.0
2009-06-01 15:50:00,20.67,20.72,20.64,20.68,420700.0,15.4782,15.5157,15.4558,15.4857,420700.0
2009-06-01 15:55:00,20.68,20.72,20.62,20.68,453800.0,15.4857,15.5157,15.4408,15.4857,453800.0
2009-06-02 09:30:00,19.98,19.98,19.66,19.76,1054200.0,14.9615,14.9615,14.7219,14.7968,1054200.0
2009-06-02 09:35:00,19.76,20.0,19.73,19.99,1211800.0,14.7968,14.9765,14.7743,14.969,1211800.0
2009-06-02 09:40:00,19.99,20.05,19.61,19.67,1292000.0,14.969,15.014,14.6845,14.7294,1292000.0
2009-06-02 09:45:00,19.68,19.94,19.67,19.86,923100.0,14.7369,14.9316,14.7294,14.8717,923100.0
2009-06-02 09:50:00,19.87,20.12,19.84,20.05,683700.0,14.8792,15.0664,14.8567,15.014,683700.0
2009-06-02 09:55:00,20.05,20.1,19.95,19.97,825100.0,15.014,15.0514,14.9391,14.954,825100.0
2009-06-02 10:00:00,19.98,20.16,19.98,20.01,873300.0,14.9615,15.0963,14.9615,14.984,873300.0
2009-06-02 10:05:00,20.01,20.05,19.94,20.01,392000.0,14.984,15.014,14.9316,14.984,392000.0
2009-06-02 10:10:00,20.01,20.01,19.84,19.87,407200.0,14.984,14.984,14.8567,14.8792,407200.0
2009-06-02 10:15:00,19.88,19.94,19.74,19.81,314700.0,14.8867,14.9316,14.7818,14.8342,314700.0
2009-06-02 10:20:00,19.82,19.93,19.81,19.83,222100.0,14.8417,14.9241,14.8342,14.8492,222100.0
2009-06-02 10:25:00,19.82,19.93,19.79,19.9,177300.0,14.8417,14.9241,14.8193,14.9016,177300.0
2009-06-02 10:30:00,19.9,19.94,19.85,19.87,117300.0,14.9016,14.9316,14.8642,14.8792,117300.0
2009-06-02 10:35:00,19.87,19.91,19.85,19.91,160500.0,14.8792,14.9091,14.8642,14.9091,160500.0
2009-06-02 10:40:00,19.9,19.93,19.82,19.87,595600.0,14.9016,14.9241,14.8417,14.8792,595600.0
2009-06-02 10:45:00,19.88,19.89,19.81,19.82,155300.0,14.8867,14.8941,14.8342,14.8417,155300.0
2009-06-02 10:50:00,19.83,19.84,19.7,19.78,284600.0,14.8492,14.8567,14.7519,14.8118,284600.0
2009-06-02 10:55:00,19.77,19.82,19.73,19.8,220100.0,14.8043,14.8417,14.7743,14.8267,220100.0
2009-06-02 11:00:00,19.8,19.83,19.78,19.8,112300.0,14.8267,14.8492,14.8118,14.8267,112300.0
2009-06-02 11:05:00,19.8,19.92,19.77,19.81,227700.0,14.8267,14.9166,14.8043,14.8342,227700.0
2009-06-02 11:10:00,19.81,19.83,19.74,19.75,195900.0,14.8342,14.8492,14.7818,14.7893,195900.0
2009-06-02 11:15:00,19.75,19.78,19.74,19.76,171100.0,14.7893,14.8118,14.7818,14.7968,171100.0
2009-06-02 11:20:00,19.75,19.81,19.75,19.78,151700.0,14.7893,14.8342,14.7893,14.8118,151700.0
2009-06-02 11:25:00,19.78,19.8,19.77,19.77,112400.0,14.8118,14.8267,14.8043,14.8043,112400.0
2009-06-02 11:30:00,19.77,19.8,19.7,19.74,201800.0,14.8043,14.8267,14.7519,14.7818,201800.0
2009-06-02 11:35:00,19.73,19.74,19.7,19.7,88300.0,14.7743,14.7818,14.7519,14.7519,88300.0
2009-06-02 11:40:00,19.7,19.75,19.69,19.75,80300.0,14.7519,14.7893,14.7444,14.7893,80300.0
2009-06-02 11:45:00,19.75,19.75,19.63,19.65,125700.0,14.7893,14.7893,14.6994,14.7144,125700.0
2009-06-02 11:50:00,19.66,19.73,19.65,19.73,91400.0,14.7219,14.7743,14.7144,14.7743,91400.0
2009-06-02 11:55:00,19.73,19.78,19.72,19.76,123400.0,14.7743,14.8118,14.7668,14.7968,123400.0
2009-06-02 12:00:00,19.77,19.81,19.74,19.79,91400.0,14.8043,14.8342,14.7818,14.8193,91400.0
2009-06-02 12:05:00,19.78,19.83,19.75,19.82,64200.0,14.8118,14.8492,14.7893,14.8417,64200.0
2009-06-02 12:10:00,19.82,19.82,19.74,19.75,54000.0,14.8417,14.8417,14.7818,14.7893,54000.0
2009-06-02 12:15:00,19.75,19.76,19.71,19.71,33600.0,14.7893,14.7968,14.7594,14.7594,33600.0
2009-06-02 12:20:00,19.71,19.74,19.68,19.69,108000.0,14.7594,14.7818,14.7369,14.7444,108000.0
2009-06-02 12:25:00,19.68,19.69,19.59,19.63,206800.0,14.7369,14.7444,14.6695,14.6994,206800.0
2009-06-02 12:30:00,19.63,19.63,19.53,19.53,141300.0,14.6994,14.6994,14.6246,14.6246,141300.0
2009-06-02 12:35:00,19.54,19.63,19.5,19.63,226800.0,14.6321,14.6994,14.6021,14.6994,226800.0
2009-06-02 12:40:00,19.62,19.68,19.62,19.65,50800.0,14.692,14.7369,14.692,14.7144,50800.0
2009-06-02 12:45:00,19.65,19.65,19.6,19.61,50300.0,14.7144,14.7144,14.677,14.6845,50300.0
2009-06-02 12:50:00,19.6,19.64,19.58,19.64,146100.0,14.677,14.7069,14.662,14.7069,146100.0
2009-06-02 12:55:00,19.64,19.66,19.6,19.61,84700.0,14.7069,14.7219,14.677,14.6845,84700.0
2009-06-02 13:00:00,19.61,19.61,19.58,19.59,36700.0,14.6845,14.6845,14.662,14.6695,36700.0
2009-06-02 13:05:00,19.59,19.61,19.58,19.61,34700.0,14.6695,14.6845,14.662,14.6845,34700.0
2009-06-02 13:10:00,19.6,19.62,19.54,19.55,58800.0,14.677,14.692,14.6321,14.6395,58800.0
2009-06-02 13:15:00,19.55,19.57,19.55,19.56,61300.0,14.6395,14.6545,14.6395,14.647,61300.0
2009-06-02 13:20:00,19.56,19.59,19.55,19.59,41400.0,14.647,14.6695,14.6395,14.6695,41400.0
2009-06-02 13:25:00,19.59,19.61,19.57,19.61,56600.0,14.6695,14.6845,14.6545,14.6845,56600.0
2009-06-02 13:30:00,19.61,19.66,19.6,19.66,78100.0,14.6845,14.7219,14.677,14.7219,78100.0
2009-06-02 13:35:00,19.66,19.66,19.65,19.65,39900.0,14.7219,14.7219,14.7144,14.7144,39900.0
2009-06-02 13:40:00,19.64,19.65,19.6,19.61,60600.0,14.7069,14.7144,14.677,14.6845,60600.0
2009-06-02 13:45:00,19.61,19.62,19.59,19.59,73800.0,14.6845,14.692,14.6695,14.6695,73800.0
2009-06-02 13:50:00,19.59,19.63,19.56,19.6,157900.0,14.6695,14.6994,14.647,14.677,157900.0
2009-06-02 13:55:00,19.6,19.66,19.59,19.66,93600.0,14.677,14.7219,14.6695,14.7219,93600.0
2009-06-02 14:00:00,19.67,19.67,19.61,19.61,309100.0,14.7294,14.7294,14.6845,14.6845,309100.0
2009-06-02 14:05:00,19.61,19.63,19.58,19.6,163500.0,14.6845,14.6994,14.662,14.677,163500.0
2009-06-02 14:10:00,19.59,19.65,19.58,19.59,92000.0,14.6695,14.7144,14.662,14.6695,92000.0
2009-06-02 14:15:00,19.58,19.65,19.57,19.65,256500.0,14.662,14.7144,14.6545,14.7144,256500.0
2009-06-02 14:20:00,19.65,19.8,19.59,19.61,301600.0,14.7144,14.8267,14.6695,14.6845,301600.0
2009-06-02 14:25:00,19.62,19.66,19.58,19.63,171700.0,14.692,14.7219,14.662,14.6994,171700.0
2009-06-02 14:30:00,19.62,19.64,19.61,19.64,85800.0,14.692,14.7069,14.6845,14.7069,85800.0
2009-06-02 14:35:00,19.64,19.64,19.55,19.58,254800.0,14.7069,14.7069,14.6395,14.662,254800.0
2009-06-02 14:40:00,19.58,19.63,19.57,19.59,95900.0,14.662,14.6994,14.6545,14.6695,95900.0
2009-06-02 14:45:00,19.59,19.6,19.52,19.53,144400.0,14.6695,14.677,14.6171,14.6246,144400.0
2009-06-02 14:50:00,19.52,19.57,19.47,19.55,207300.0,14.6171,14.6545,14.5796,14.6395,207300.0
2009-06-02 14:55:00,19.55,19.56,19.5,19.51,90900.0,14.6395,14.647,14.6021,14.6096,90900.0
2009-06-02 15:00:00,19.51,19.56,19.48,19.5,195700.0,14.6096,14.647,14.5871,14.6021,195700.0
2009-06-02 15:05:00,19.49,19.57,19.46,19.52,367200.0,14.5946,14.6545,14.5721,14.6171,367200.0
2009-06-02 15:10:00,19.52,19.53,19.45,19.51,157100.0,14.6171,14.6246,14.5647,14.6096,157100.0
2009-06-02 15:15:00,19.51,19.53,19.48,19.49,159100.0,14.6096,14.6246,14.5871,14.5946,159100.0
2009-06-02 15:20:00,19.48,19.49,19.45,19.45,150400.0,14.5871,14.5946,14.5647,14.5647,150400.0
2009-06-02 15:25:00,19.45,19.48,19.42,19.43,204300.0,14.5647,14.5871,14.5422,14.5497,204300.0
2009-06-02 15:30:00,19.43,19.44,19.35,19.38,347800.0,14.5497,14.5572,14.4898,14.5122,347800.0
2009-06-02 15:35:00,19.38,19.45,19.37,19.43,300800.0,14.5122,14.5647,14.5048,14.5497,300800.0
2009-06-02 15:40:00,19.43,19.43,19.37,19.4,295000.0,14.5497,14.5497,14.5048,14.5272,295000.0
2009-06-02 15:45:00,19.4,19.41,19.29,19.34,709100.0,14.5272,14.5347,14.4448,14.4823,709100.0
2009-06-02 15:50:00,19.33,19.4,19.2,19.26,859700.0,14.4748,14.5272,14.3775,14.4224,859700.0
2009-06-02 15:55:00,19.25,19.37,19.22,19.37,1123200.0,14.4149,14.5048,14.3924,14.5048,1123200.0
2009-06-03 09:30:00,19.07,19.18,18.85,18.88,416600.0,14.2801,14.3625,14.1154,14.1378,416600.0
2009-06-03 09:35:00,18.88,18.96,18.77,18.81,316900.0,14.1378,14.1977,14.0555,14.0854,316900.0
2009-06-03 09:40:00,18.81,18.98,18.81,18.94,327000.0,14.0854,14.2127,14.0854,14.1828,327000.0
2009-06-03 09:45:00,18.94,19.08,18.88,19.08,355800.0,14.1828,14.2876,14.1378,14.2876,355800.0
2009-06-03 09:50:00,19.08,19.1,18.95,18.96,306200.0,14.2876,14.3026,14.1902,14.1977,306200.0
2009-06-03 09:55:00,18.96,18.97,18.86,18.9,216600.0,14.1977,14.2052,14.1229,14.1528,216600.0
2009-06-03 10:00:00,18.9,18.95,18.82,18.91,178400.0,14.1528,14.1902,14.0929,14.1603,178400.0
2009-06-03 10:05:00,18.92,18.95,18.84,18.85,141600.0,14.1678,14.1902,14.1079,14.1154,141600.0
2009-06-03 10:10:00,18.85,18.91,18.82,18.84,178300.0,14.1154,14.1603,14.0929,14.1079,178300.0
2009-06-03 10:15:00,18.85,18.87,18.81,18.84,343000.0,14.1154,14.1303,14.0854,14.1079,343000.0
2009-06-03 10:20:00,18.84,18.84,18.76,18.79,207900.0,14.1079,14.1079,14.048,14.0704,207900.0
2009-06-03 10:25:00,18.79,18.95,18.78,18.94,232000.0,14.0704,14.1902,14.0629,14.1828,232000.0
2009-06-03 10:30:00,18.94,19.01,18.88,18.92,374100.0,14.1828,14.2352,14.1378,14.1678,374100.0
2009-06-03 10:35:00,18.92,18.93,18.84,18.88,330800.0,14.1678,14.1753,14.1079,14.1378,330800.0
2009-06-03 10:40:00,18.89,18.89,18.77,18.78,235800.0,14.1453,14.1453,14.0555,14.0629,235800.0
2009-06-03 10:45:00,18.78,18.81,18.77,18.78,53100.0,14.0629,14.0854,14.0555,14.0629,53100.0
2009-06-03 10:50:00,18.78,18.86,18.77,18.84,82100.0,14.0629,14.1229,14.0555,14.1079,82100.0
2009-06-03 10:55:00,18.85,18.86,18.8,18.84,62100.0,14.1154,14.1229,14.0779,14.1079,62100.0
2009-06-03 11:00:00,18.84,18.84,18.79,18.79,97400.0,14.1079,14.1079,14.0704,14.0704,97400.0
2009-06-03 11:05:00,18.8,18.81,18.78,18.8,62300.0,14.0779,14.0854,14.0629,14.0779,62300.0
2009-06-03 11:10:00,18.79,18.8,18.67,18.7,261300.0,14.0704,14.0779,13.9806,14.003,261300.0
2009-06-03 11:15:00,18.69,18.71,18.68,18.71,97600.0,13.9956,14.0105,13.9881,14.0105,97600.0
2009-06-03 11:20:00,18.71,18.73,18.65,18.7,194500.0,14.0105,14.0255,13.9656,14.003,194500.0
2009-06-03 11:25:00,18.69,18.7,18.67,18.68,76700.0,13.9956,14.003,13.9806,13.9881,76700.0
2009-06-03 11:30:00,18.67,18.69,18.66,18.67,227700.0,13.9806,13.9956,13.9731,13.9806,227700.0
2009-06-03 11:35:00,18.66,18.71,18.65,18.69,75700.0,13.9731,14.0105,13.9656,13.9956,75700.0
2009-06-03 11:40:00,18.69,18.79,18.69,18.71,111900.0,13.9956,14.0704,13.9956,14.0105,111900.0
2009-06-03 11:45:00,18.71,18.73,18.7,18.7,77700.0,14.0105,14.0255,14.003,14.003,77700.0
2009-06-03 11:50:00,18.71,18.78,18.7,18.78,99100.0,14.0105,14.0629,14.003,14.0629,99100.0
2009-06-03 11:55:00,18.78,18.82,18.77,18.78,81700.0,14.0629,14.0929,14.0555,14.0629,81700.0
2009-06-03 12:00:00,18.78,18.78,18.77,18.78,47800.0,14.0629,14.0629,14.0555,14.0629,47800.0
2009-06-03 12:05:00,18.78,18.79,18.7,18.75,137000.0,14.0629,14.0704,14.003,14.0405,137000.0
2009-06-03 12:10:00,18.75,18.76,18.72,18.72,83100.0,14.0405,14.048,14.018,14.018,83100.0
2009-06-03 12:15:00,18.72,18.74,18.72,18.73,27600.0,14.018,14.033,14.018,14.0255,27600.0
2009-06-03 12:20:00,18.74,18.74,18.7,18.7,49500.0,14.033,14.033,14.003,14.003,49500.0
2009-06-03 12:25:00,18.71,18.71,18.69,18.69,84100.0,14.0105,14.0105,13.9956,13.9956,84100.0
2009-06-03 12:30:00,18.69,18.69,18.67,18.68,35300.0,13.9956,13.9956,13.9806,13.9881,35300.0
2009-06-03 12:35:00,18.67,18.7,18.67,18.7,51300.0,13.9806,14.003,13.9806,14.003,51300.0
2009-06-03 12:40:00,18.7,18.71,18.66,18.67,83100.0,14.003,14.0105,13.9731,13.9806,83100.0
2009-06-03 12:45:00,18.66,18.67,18.66,18.66,46000.0,13.9731,13.9806,13.9731,13.9731,46000.0
2009-06-03 12:50:00,18.66,18.67,18.64,18.65,38000.0,13.9731,13.9806,13.9581,13.9656,38000.0
2009-06-03 12:55:00,18.64,18.66,18.61,18.63,70500.0,13.9581,13.9731,13.9356,13.9506,70500.0
2009-06-03 13:00:00,18.62,18.63,18.61,18.63,61200.0,13.9431,13.9506,13.9356,13.9506,61200.0
2009-06-03 13:05:00,18.62,18.63,18.6,18.61,92600.0,13.9431,13.9506,13.9282,13.9356,92600.0
2009-06-03 13:10:00,18.6,18.61,18.6,18.61,59700.0,13.9282,13.9356,13.9282,13.9356,59700.0
2009-06-03 13:15:00,18.6,18.61,18.56,18.56,139200.0,13.9282,13.9356,13.8982,13.8982,139200.0
2009-06-03 13:20:00,18.57,18.57,18.54,18.54,54700.0,13.9057,13.9057,13.8832,13.8832,54700.0
2009-06-03 13:25:00,18.54,18.55,18.51,18.52,87600.0,13.8832,13.8907,13.8608,13.8683,87600.0
2009-06-03 13:30:00,18.51,18.54,18.51,18.53,88200.0,13.8608,13.8832,13.8608,13.8757,88200.0
2009-06-03 13:35:00,18.53,18.54,18.51,18.51,105100.0,13.8757,13.8832,13.8608,13.8608,105100.0
2009-06-03 13:40:00,18.51,18.52,18.44,18.47,120500.0,13.8608,13.8683,13.8083,13.8308,120500.0
2009-06-03 13:45:00,18.47,18.47,18.43,18.45,164100.0,13.8308,13.8308,13.8009,13.8158,164100.0
2009-06-03 13:50:00,18.45,18.47,18.44,18.45,125300.0,13.8158,13.8308,13.8083,13.8158,125300.0
2009-06-03 13:55:00,18.45,18.55,18.41,18.47,360500.0,13.8158,13.8907,13.7859,13.8308,360500.0
2009-06-03 14:00:00,18.47,18.53,18.45,18.51,123700.0,13.8308,13.8757,13.8158,13.8608,123700.0
2009-06-03 14:05:00,18.5,18.51,18.49,18.5,43200.0,13.8533,13.8608,13.8458,13.8533,43200.0
2009-06-03 14:10:00,18.5,18.56,18.47,18.54,146900.0,13.8533,13.8982,13.8308,13.8832,146900.0
2009-06-03 14:15:00,18.55,18.56,18.51,18.52,117600.0,13.8907,13.8982,13.8608,13.8683,117600.0
2009-06-03 14:20:00,18.53,18.53,18.48,18.49,56400.0,13.8757,13.8757,13.8383,13.8458,56400.0
2009-06-03 14:25:00,18.48,18.52,18.48,18.52,173400.0,13.8383,13.8683,13.8383,13.8683,173400.0
2009-06-03 14:30:00,18.51,18.52,18.47,18.48,90900.0,13.8608,13.8683,13.8308,13.8383,90900.0
2009-06-03 14:35:00,18.47,18.5,18.47,18.5,131500.0,13.8308,13.8533,13.8308,13.8533,131500.0
2009-06-03 14:40:00,18.49,18.5,18.48,18.49,71400.0,13.8458,13.8533,13.8383,13.8458,71400.0
2009-06-03 14:45:00,18.49,18.49,18.45,18.47,161700.0,13.8458,13.8458,13.8158,13.8308,161700.0
2009-06-03 14:50:00,18.47,18.51,18.45,18.51,294400.0,13.8308,13.8608,13.8158,13.8608,294400.0
2009-06-03 14:55:00,18.51,18.61,18.5,18.59,178500.0,13.8608,13.9356,13.8533,13.9207,178500.0
2009-06-03 15:00:00,18.59,18.61,18.53,18.54,263800.0,13.9207,13.9356,13.8757,13.8832,263800.0
2009-06-03 15:05:00,18.54,18.54,18.48,18.49,304000.0,13.8832,13.8832,13.8383,13.8458,304000.0
2009-06-03 15:10:00,18.49,18.5,18.47,18.49,106400.0,13.8458,13.8533,13.8308,13.8458,106400.0
2009-06-03 15:15:00,18.49,18.52,18.49,18.51,405700.0,13.8458,13.8683,13.8458,13.8608,405700.0
2009-06-03 15:20:00,18.51,18.51,18.44,18.45,284400.0,13.8608,13.8608,13.8083,13.8158,284400.0
2009-06-03 15:25:00,18.45,18.51,18.43,18.49,199800.0,13.8158,13.8608,13.8009,13.8458,199800.0
2009-06-03 15:30:00,18.49,18.52,18.48,18.5,338000.0,13.8458,13.8683,13.8383,13.8533,338000.0
2009-06-03 15:35:00,18.5,18.5,18.46,18.49,226600.0,13.8533,13.8533,13.8233,13.8458,226600.0
2009-06-03 15:40:00,18.49,18.54,18.46,18.51,327300.0,13.8458,13.8832,13.8233,13.8608,327300.0
2009-06-03 15:45:00,18.52,18.57,18.51,18.55,295000.0,13.8683,13.9057,13.8608,13.8907,295000.0
2009-06-03 15:50:00,18.55,18.59,18.51,18.54,468400.0,13.8907,13.9207,13.8608,13.8832,468400.0
2009-06-03 15:55:00,18.53,18.6,18.5,18.57,795900.0,13.8757,13.9282,13.8533,13.9057,795900.0
2009-06-04 09:30:00,18.7,18.73,18.65,18.68,154200.0,14.003,14.0255,13.9656,13.9881,154200.0
2009-06-04 09:35:00,18.69,18.88,18.69,18.8,153100.0,13.9956,14.1378,13.9956,14.0779,153100.0
2009-06-04 09:40:00,18.8,18.93,18.73,18.74,213900.0,14.0779,14.1753,14.0255,14.033,213900.0
2009-06-04 09:45:00,18.74,18.79,18.71,18.71,91500.0,14.033,14.0704,14.0105,14.0105,91500.0
2009-06-04 09:50:00,18.71,18.78,18.68,18.77,174300.0,14.0105,14.0629,13.9881,14.0555,174300.0
2009-06-04 09:55:00,18.77,18.83,18.77,18.83,94200.0,14.0555,14.1004,14.0555,14.1004,94200.0
2009-06-04 10:00:00,18.83,18.84,18.74,18.75,132900.0,14.1004,14.1079,14.033,14.0405,132900.0
2009-06-04 10:05:00,18.74,18.78,18.65,18.78,188700.0,14.033,14.0629,13.9656,14.0629,188700.0
2009-06-04 10:10:00,18.78,18.79,18.75,18.75,103900.0,14.0629,14.0704,14.0405,14.0405,103900.0
2009-06-04 10:15:00,18.75,18.81,18.74,18.74,134800.0,14.0405,14.0854,14.033,14.033,134800.0
2009-06-04 10:20:00,18.73,18.81,18.72,18.77,86700.0,14.0255,14.0854,14.018,14.0555,86700.0
2009-06-04 10:25:00,18.8,18.81,18.67,18.69,117300.0,14.0779,14.0854,13.9806,13.9956,117300.0
2009-06-04 10:30:00,18.7,18.75,18.68,18.73,96800.0,14.003,14.0405,13.9881,14.0255,96800.0
2009-06-04 10:35:00,18.73,18.79,18.72,18.75,161800.0,14.0255,14.0704,14.018,14.0405,161800.0
2009-06-04 10:40:00,18.75,18.75,18.68,18.74,101800.0,14.0405,14.0405,13.9881,14.033,101800.0
2009-06-04 10:45:00,18.75,18.78,18.71,18.76,52900.0,14.0405,14.0629,14.0105,14.048,52900.0
2009-06-04 10:50:00,18.76,18.86,18.75,18.85,170800.0,14.048,14.1229,14.0405,14.1154,170800.0
2009-06-04 10:55:00,18.85,18.88,18.76,18.77,229100.0,14.1154,14.1378,14.048,14.0555,229100.0
2009-06-04 11:00:00,18.78,18.78,18.7,18.71,87900.0,14.0629,14.0629,14.003,14.0105,87900.0
2009-06-04 11:05:00,18.71,18.82,18.7,18.81,111700.0,14.0105,14.0929,14.003,14.0854,111700.0
2009-06-04 11:10:00,18.82,18.85,18.74,18.75,102600.0,14.0929,14.1154,14.033,14.0405,102600.0
2009-06-04 11:15:00,18.76,18.9,18.76,18.88,56200.0,14.048,14.1528,14.048,14.1378,56200.0
2009-06-04 11:20:00,18.87,18.93,18.85,18.91,58700.0,14.1303,14.1753,14.1154,14.1603,58700.0
2009-06-04 11:25:00,18.92,18.92,18.83,18.84,104400.0,14.1678,14.1678,14.1004,14.1079,104400.0
2009-06-04 11:30:00,18.83,18.83,18.77,18.8,58000.0,14.1004,14.1004,14.0555,14.0779,58000.0
2009-06-04 11:35:00,18.8,18.84,18.78,18.84,36800.0,14.0779,14.1079,14.0629,14.1079,36800.0
2009-06-04 11:40:00,18.84,18.85,18.79,18.8,14100.0,14.1079,14.1154,14.0704,14.0779,14100.0
2009-06-04 11:45:00,18.8,18.81,18.79,18.81,14700.0,14.0779,14.0854,14.0704,14.0854,14700.0
2009-06-04 11:50:00,18.81,18.82,18.79,18.8,42300.0,14.0854,14.0929,14.0704,14.0779,42300.0
2009-06-04 11:55:00,18.79,18.82,18.76,18.76,19300.0,14.0704,14.0929,14.048,14.048,19300.0
2009-06-04 12:00:00,18.75,18.75,18.73,18.73,28800.0,14.0405,14.0405,14.0255,14.0255,28800.0
2009-06-04 12:05:00,18.73,18.77,18.73,18.74,51700.0,14.0255,14.0555,14.0255,14.033,51700.0
2009-06-04 12:10:00,18.75,18.75,18.7,18.71,15000.0,14.0405,14.0405,14.003,14.0105,15000.0
2009-06-04 12:15:00,18.7,18.77,18.7,18.77,43400.0,14.003,14.0555,14.003,14.0555,43400.0
2009-06-04 12:20:00,18.77,18.82,18.76,18.82,43500.0,14.0555,14.0929,14.048,14.0929,43500.0
2009-06-04 12:25:00,18.79,18.85,18.79,18.84,24600.0,14.0704,14.1154,14.0704,14.1079,24600.0
2009-06-04 12:30:00,18.84,18.86,18.84,18.85,10500.0,14.1079,14.1229,14.1079,14.1154,10500.0
2009-06-04 12:35:00,18.85,18.86,18.8,18.86,35400.0,14.1154,14.1229,14.0779,14.1229,35400.0
2009-06-04 12:40:00,18.85,18.87,18.85,18.87,39100.0,14.1154,14.1303,14.1154,14.1303,39100.0
2009-06-04 12:45:00,18.87,18.89,18.86,18.89,14000.0,14.1303,14.1453,14.1229,14.1453,14000.0
2009-06-04 12:50:00,18.88,18.89,18.88,18.89,10500.0,14.1378,14.1453,14.1378,14.1453,10500.0
2009-06-04 12:55:00,18.88,18.89,18.86,18.87,22800.0,14.1378,14.1453,14.1229,14.1303,22800.0
2009-06-04 13:00:00,18.86,18.92,18.86,18.88,31300.0,14.1229,14.1678,14.1229,14.1378,31300.0
2009-06-04 13:05:00,18.89,18.9,18.86,18.88,32900.0,14.1453,14.1528,14.1229,14.1378,32900.0
2009-06-04 13:10:00,18.87,18.9,18.85,18.85,503600.0,14.1303,14.1528,14.1154,14.1154,503600.0
2009-06-04 13:15:00,18.85,18.86,18.83,18.86,180700.0,14.1154,14.1229,14.1004,14.1229,180700.0
2009-06-04 13:20:00,18.85,18.93,18.85,18.93,78600.0,14.1154,14.1753,14.1154,14.1753,78600.0
2009-06-04 13:25:00,18.92,18.96,18.89,18.95,115100.0,14.1678,14.1977,14.1453,14.1902,115100.0
2009-06-04 13:30:00,18.95,19.07,18.94,19.07,67800.0,14.1902,14.2801,14.1828,14.2801,67800.0
2009-06-04 13:35:00,19.07,19.09,19.04,19.09,112300.0,14.2801,14.2951,14.2576,14.2951,112300.0
2009-06-04 13:40:00,19.09,19.09,18.97,18.99,85100.0,14.2951,14.2951,14.2052,14.2202,85100.0
2009-06-04 13:45:00,19.0,19.0,18.95,18.95,72100.0,14.2277,14.2277,14.1902,14.1902,72100.0
2009-06-04 13:50:00,18.95,18.98,18.91,18.93,60700.0,14.1902,14.2127,14.1603,14.1753,60700.0
2009-06-04 13:55:00,18.93,18.95,18.92,18.92,35800.0,14.1753,14.1902,14.1678,14.1678,35800.0
2009-06-04 14:00:00,18.93,18.93,18.89,18.92,139200.0,14.1753,14.1753,14.1453,14.1678,139200.0
2009-06-04 14:05:00,18.92,18.94,18.91,18.92,115900.0,14.1678,14.1828,14.1603,14.1678,115900.0
2009-06-04 14:10:00,18.92,18.92,18.88,18.88,29400.0,14.1678,14.1678,14.1378,14.1378,29400.0
2009-06-04 14:15:00,18.88,18.9,18.85,18.89,50500.0,14.1378,14.1528,14.1154,14.1453,50500.0
2009-06-04 14:20:00,18.89,18.9,18.86,18.88,20400.0,14.1453,14.1528,14.1229,14.1378,20400.0
2009-06-04 14:25:00,18.88,18.95,18.87,18.89,70600.0,14.1378,14.1902,14.1303,14.1453,70600.0
2009-06-04 14:30:00,18.89,18.9,18.86,18.87,31300.0,14.1453,14.1528,14.1229,14.1303,31300.0
2009-06-04 14:35:00,18.86,18.86,18.81,18.86,113600.0,14.1229,14.1229,14.0854,14.1229,113600.0
2009-06-04 14:40:00,18.86,18.9,18.85,18.86,74600.0,14.1229,14.1528,14.1154,14.1229,74600.0
2009-06-04 14:45:00,18.86,18.9,18.85,18.87,38400.0,14.1229,14.1528,14.1154,14.1303,38400.0
2009-06-04 14:50:00,18.88,18.9,18.85,18.85,57900.0,14.1378,14.1528,14.1154,14.1154,57900.0
2009-06-04 14:55:00,18.86,18.94,18.85,18.92,58800.0,14.1229,14.1828,14.1154,14.1678,58800.0
2009-06-04 15:00:00,18.92,18.94,18.88,18.9,46300.0,14.1678,14.1828,14.1378,14.1528,46300.0
2009-06-04 15:05:00,18.9,18.92,18.85,18.86,45600.0,14.1528,14.1678,14.1154,14.1229,45600.0
2009-06-04 15:10:00,18.85,18.93,18.84,18.93,97300.0,14.1154,14.1753,14.1079,14.1753,97300.0
2009-06-04 15:15:00,18.92,18.93,18.83,18.88,72700.0,14.1678,14.1753,14.1004,14.1378,72700.0
2009-06-04 15:20:00,18.87,18.94,18.87,18.93,29000.0,14.1303,14.1828,14.1303,14.1753,29000.0
2009-06-04 15:25:00,18.92,18.95,18.9,18.93,57000.0,14.1678,14.1902,14.1528,14.1753,57000.0
2009-06-04 15:30:00,18.92,18.93,18.86,18.93,55800.0,14.1678,14.1753,14.1229,14.1753,55800.0
2009-06-04 15:35:00,18.92,18.95,18.91,18.94,42700.0,14.1678,14.1902,14.1603,14.1828,42700.0
2009-06-04 15:40:00,18.94,18.95,18.89,18.91,87200.0,14.1828,14.1902,14.1453,14.1603,87200.0
2009-06-04 15:45:00,18.91,18.92,18.86,18.87,158600.0,14.1603,14.1678,14.1229,14.1303,158600.0
2009-06-04 15:50:00,18.87,18.91,18.85,18.88,244700.0,14.1303,14.1603,14.1154,14.1378,244700.0
2009-06-04 15:55:00,18.88,18.93,18.83,18.86,259200.0,14.1378,14.1753,14.1004,14.1229,259200.0
2009-06-05 09:30:00,19.0,19.13,18.84,18.84,165400.0,14.2277,14.325,14.1079,14.1079,165400.0
2009-06-05 09:35:00,18.84,19.03,18.76,18.87,76200.0,14.1079,14.2502,14.048,14.1303,76200.0
2009-06-05 09:40:00,18.88,18.88,18.65,18.74,80200.0,14.1378,14.1378,13.9656,14.033,80200.0
2009-06-05 09:45:00,18.73,18.73,18.43,18.49,151200.0,14.0255,14.0255,13.8009,13.8458,151200.0
2009-06-05 09:50:00,18.49,18.51,18.47,18.48,126700.0,13.8458,13.8608,13.8308,13.8383,126700.0
2009-06-05 09:55:00,18.48,18.49,18.36,18.38,226500.0,13.8383,13.8458,13.7484,13.7634,226500.0
2009-06-05 10:00:00,18.39,18.41,18.36,18.4,136800.0,13.7709,13.7859,13.7484,13.7784,136800.0
2009-06-05 10:05:00,18.4,18.4,18.27,18.35,212900.0,13.7784,13.7784,13.681,13.741,212900.0
2009-06-05 10:10:00,18.36,18.41,18.33,18.41,132700.0,13.7484,13.7859,13.726,13.7859,132700.0
2009-06-05 10:15:00,18.41,18.43,18.39,18.4,54500.0,13.7859,13.8009,13.7709,13.7784,54500.0
2009-06-05 10:20:00,18.41,18.52,18.4,18.51,74900.0,13.7859,13.8683,13.7784,13.8608,74900.0
2009-06-05 10:25:00,18.51,18.53,18.48,18.51,59900.0,13.8608,13.8757,13.8383,13.8608,59900.0
2009-06-05 10:30:00,18.5,18.51,18.44,18.49,302800.0,13.8533,13.8608,13.8083,13.8458,302800.0
2009-06-05 10:35:00,18.49,18.56,18.48,18.55,200200.0,13.8458,13.8982,13.8383,13.8907,200200.0
2009-06-05 10:40:00,18.56,18.65,18.55,18.63,145900.0,13.8982,13.9656,13.8907,13.9506,145900.0
2009-06-05 10:45:00,18.63,18.65,18.62,18.63,53500.0,13.9506,13.9656,13.9431,13.9506,53500.0
2009-06-05 10:50:00,18.64,18.65,18.62,18.63,55200.0,13.9581,13.9656,13.9431,13.9506,55200.0
2009-06-05 10:55:00,18.63,18.65,18.56,18.63,145000.0,13.9506,13.9656,13.8982,13.9506,145000.0
2009-06-05 11:00:00,18.63,18.63,18.57,18.59,89500.0,13.9506,13.9506,13.9057,13.9207,89500.0
2009-06-05 11:05:00,18.59,18.62,18.58,18.61,60400.0,13.9207,13.9431,13.9132,13.9356,60400.0
2009-06-05 11:10:00,18.62,18.68,18.59,18.66,48800.0,13.9431,13.9881,13.9207,13.9731,48800.0
2009-06-05 11:15:00,18.66,18.67,18.63,18.64,62100.0,13.9731,13.9806,13.9506,13.9581,62100.0
2009-06-05 11:20:00,18.64,18.65,18.55,18.55,74000.0,13.9581,13.9656,13.8907,13.8907,74000.0
2009-06-05 11:25:00,18.55,18.55,18.5,18.5,20900.0,13.8907,13.8907,13.8533,13.8533,20900.0
2009-06-05 11:30:00,18.5,18.51,18.49,18.5,12300.0,13.8533,13.8608,13.8458,13.8533,12300.0
2009-06-05 11:35:00,18.49,18.5,18.48,18.49,20200.0,13.8458,13.8533,13.8383,13.8458,20200.0
2009-06-05 11:40:00,18.49,18.53,18.45,18.52,27000.0,13.8458,13.8757,13.8158,13.8683,27000.0
2009-06-05 11:45:00,18.53,18.6,18.52,18.59,47900.0,13.8757,13.9282,13.8683,13.9207,47900.0
2009-06-05 11:50:00,18.6,18.63,18.56,18.62,135900.0,13.9282,13.9506,13.8982,13.9431,135900.0
2009-06-05 11:55:00,18.62,18.64,18.6,18.62,77100.0,13.9431,13.9581,13.9282,13.9431,77100.0
2009-06-05 12:00:00,18.62,18.62,18.59,18.6,34700.0,13.9431,13.9431,13.9207,13.9282,34700.0
2009-06-05 12:05:00,18.59,18.62,18.59,18.59,28600.0,13.9207,13.9431,13.9207,13.9207,28600.0
2009-06-05 12:10:00,18.59,18.6,18.56,18.59,49000.0,13.9207,13.9282,13.8982,13.9207,49000.0
2009-06-05 12:15:00,18.6,18.65,18.59,18.62,35900.0,13.9282,13.9656,13.9207,13.9431,35900.0
2009-06-05 12:20:00,18.63,18.63,18.58,18.59,72800.0,13.9506,13.9506,13.9132,13.9207,72800.0
2009-06-05 12:25:00,18.6,18.61,18.59,18.6,122600.0,13.9282,13.9356,13.9207,13.9282,122600.0
2009-06-05 12:30:00,18.6,18.6,18.59,18.6,14900.0,13.9282,13.9282,13.9207,13.9282,14900.0
2009-06-05 12:35:00,18.6,18.6,18.59,18.6,5700.0,13.9282,13.9282,13.9207,13.9282,5700.0
2009-06-05 12:40:00,18.6,18.63,18.59,18.61,91100.0,13.9282,13.9506,13.9207,13.9356,91100.0
2009-06-05 12:45:00,18.61,18.62,18.6,18.62,45400.0,13.9356,13.9431,13.9282,13.9431,45400.0
2009-06-05 12:50:00,18.62,18.67,18.6,18.65,67600.0,13.9431,13.9806,13.9282,13.9656,67600.0
2009-06-05 12:55:00,18.64,18.65,18.63,18.65,41900.0,13.9581,13.9656,13.9506,13.9656,41900.0
2009-06-05 13:00:00,18.65,18.69,18.65,18.66,74600.0,13.9656,13.9956,13.9656,13.9731,74600.0
2009-06-05 13:05:00,18.66,18.7,18.65,18.69,44000.0,13.9731,14.003,13.9656,13.9956,44000.0
2009-06-05 13:10:00,18.69,18.7,18.64,18.68,48900.0,13.9956,14.003,13.9581,13.9881,48900.0
2009-06-05 13:15:00,18.68,18.7,18.67,18.67,57000.0,13.9881,14.003,13.9806,13.9806,57000.0
2009-06-05 13:20:00,18.67,18.68,18.64,18.65,22300.0,13.9806,13.9881,13.9581,13.9656,22300.0
2009-06-05 13:25:00,18.65,18.65,18.64,18.64,11900.0,13.9656,13.9656,13.9581,13.9581,11900.0
2009-06-05 13:30:00,18.64,18.65,18.63,18.63,12500.0,13.9581,13.9656,13.9506,13.9506,12500.0
2009-06-05 13:35:00,18.64,18.66,18.63,18.64,38700.0,13.9581,13.9731,13.9506,13.9581,38700.0
2009-06-05 13:40:00,18.65,18.67,18.64,18.64,36800.0,13.9656,13.9806,13.9581,13.9581,36800.0
2009-06-05 13:45:00,18.65,18.65,18.64,18.65,2800.0,13.9656,13.9656,13.9581,13.9656,2800.0
2009-06-05 13:50:00,18.64,18.67,18.64,18.67,39200.0,13.9581,13.9806,13.9581,13.9806,39200.0
2009-06-05 13:55:00,18.66,18.68,18.61,18.65,62300.0,13.9731,13.9881,13.9356,13.9656,62300.0
2009-06-05 14:00:00,18.66,18.66,18.63,18.64,48000.0,13.9731,13.9731,13.9506,13.9581,48000.0
2009-06-05 14:05:00,18.64,18.64,18.6,18.61,90600.0,13.9581,13.9581,13.9282,13.9356,90600.0
2009-06-05 14:10:00,18.61,18.63,18.61,18.61,70300.0,13.9356,13.9506,13.9356,13.9356,70300.0
2009-06-05 14:15:00,18.62,18.64,18.59,18.59,71300.0,13.9431,13.9581,13.9207,13.9207,71300.0
2009-06-05 14:20:00,18.59,18.65,18.56,18.63,673300.0,13.9207,13.9656,13.8982,13.9506,673300.0
2009-06-05 14:25:00,18.63,18.64,18.56,18.61,145200.0,13.9506,13.9581,13.8982,13.9356,145200.0
2009-06-05 14:30:00,18.6,18.6,18.56,18.57,326300.0,13.9282,13.9282,13.8982,13.9057,326300.0
2009-06-05 14:35:00,18.57,18.61,18.56,18.6,170100.0,13.9057,13.9356,13.8982,13.9282,170100.0
2009-06-05 14:40:00,18.6,18.67,18.6,18.62,94300.0,13.9282,13.9806,13.9282,13.9431,94300.0
2009-06-05 14:45:00,18.63,18.63,18.59,18.63,38600.0,13.9506,13.9506,13.9207,13.9506,38600.0
2009-06-05 14:50:00,18.63,18.67,18.63,18.64,25200.0,13.9506,13.9806,13.9506,13.9581,25200.0
2009-06-05 14:55:00,18.64,18.64,18.61,18.62,28800.0,13.9581,13.9581,13.9356,13.9431,28800.0
2009-06-05 15:00:00,18.61,18.66,18.6,18.65,54100.0,13.9356,13.9731,13.9282,13.9656,54100.0
2009-06-05 15:05:00,18.65,18.75,18.65,18.74,144100.0,13.9656,14.0405,13.9656,14.033,144100.0
2009-06-05 15:10:00,18.75,18.76,18.72,18.73,117200.0,14.0405,14.048,14.018,14.0255,117200.0
2009-06-05 15:15:00,18.73,18.77,18.68,18.76,88400.0,14.0255,14.0555,13.9881,14.048,88400.0
2009-06-05 15:20:00,18.76,18.85,18.75,18.76,132700.0,14.048,14.1154,14.0405,14.048,132700.0
2009-06-05 15:25:00,18.77,18.8,18.72,18.72,137600.0,14.0555,14.0779,14.018,14.018,137600.0
2009-06-05 15:30:00,18.71,18.8,18.71,18.8,117400.0,14.0105,14.0779,14.0105,14.0779,117400.0
2009-06-05 15:35:00,18.8,18.86,18.8,18.84,300900.0,14.0779,14.1229,14.0779,14.1079,300900.0
2009-06-05 15:40:00,18.85,18.87,18.79,18.85,243800.0,14.1154,14.1303,14.0704,14.1154,243800.0
2009-06-05 15:45:00,18.85,18.87,18.77,18.79,194100.0,14.1154,14.1303,14.0555,14.0704,194100.0
2009-06-05 15:50:00,18.8,18.85,18.77,18.82,338800.0,14.0779,14.1154,14.0555,14.0929,338800.0
2009-06-05 15:55:00,18.82,18.87,18.81,18.82,549300.0,14.0929,14.1303,14.0854,14.0929,549300.0
2009-06-08 09:30:00,18.49,18.66,18.48,18.62,82800.0,13.8458,13.9731,13.8383,13.9431,82800.0
2009-06-08 09:35:00,18.61,18.62,18.46,18.49,93500.0,13.9356,13.9431,13.8233,13.8458,93500.0
2009-06-08 09:40:00,18.48,18.54,18.43,18.52,91500.0,13.8383,13.8832,13.8009,13.8683,91500.0
2009-06-08 09:45:00,18.52,18.58,18.5,18.55,50300.0,13.8683,13.9132,13.8533,13.8907,50300.0
2009-06-08 09:50:00,18.56,18.62,18.5,18.54,60500.0,13.8982,13.9431,13.8533,13.8832,60500.0
2009-06-08 09:55:00,18.53,18.55,18.5,18.55,50100.0,13.8757,13.8907,13.8533,13.8907,50100.0
2009-06-08 10:00:00,18.54,18.55,18.5,18.53,76700.0,13.8832,13.8907,13.8533,13.8757,76700.0
2009-06-08 10:05:00,18.53,18.58,18.53,18.55,86300.0,13.8757,13.9132,13.8757,13.8907,86300.0
2009-06-08 10:10:00,18.57,18.6,18.53,18.54,121900.0,13.9057,13.9282,13.8757,13.8832,121900.0
2009-06-08 10:15:00,18.54,18.55,18.5,18.53,94500.0,13.8832,13.8907,13.8533,13.8757,94500.0
2009-06-08 10:20:00,18.52,18.55,18.52,18.53,77800.0,13.8683,13.8907,13.8683,13.8757,77800.0
2009-06-08 10:25:00,18.52,18.62,18.5,18.61,152600.0,13.8683,13.9431,13.8533,13.9356,152600.0
2009-06-08 10:30:00,18.61,18.66,18.6,18.61,120300.0,13.9356,13.9731,13.9282,13.9356,120300.0
2009-06-08 10:35:00,18.61,18.65,18.59,18.64,130500.0,13.9356,13.9656,13.9207,13.9581,130500.0
2009-06-08 10:40:00,18.64,18.68,18.63,18.67,113000.0,13.9581,13.9881,13.9506,13.9806,113000.0
2009-06-08 10:45:00,18.68,18.72,18.66,18.7,71700.0,13.9881,14.018,13.9731,14.003,71700.0
2009-06-08 10:50:00,18.7,18.76,18.7,18.73,208800.0,14.003,14.048,14.003,14.0255,208800.0
2009-06-08 10:55:00,18.73,18.76,18.66,18.66,218700.0,14.0255,14.048,13.9731,13.9731,218700.0
2009-06-08 11:00:00,18.65,18.7,18.65,18.68,97600.0,13.9656,14.003,13.9656,13.9881,97600.0
2009-06-08 11:05:00,18.67,18.7,18.63,18.63,113100.0,13.9806,14.003,13.9506,13.9506,113100.0
2009-06-08 11:10:00,18.62,18.66,18.61,18.66,71200.0,13.9431,13.9731,13.9356,13.9731,71200.0
2009-06-08 11:15:00,18.65,18.7,18.65,18.7,79400.0,13.9656,14.003,13.9656,14.003,79400.0
2009-06-08 11:20:00,18.7,18.71,18.69,18.7,73400.0,14.003,14.0105,13.9956,14.003,73400.0
2009-06-08 11:25:00,18.69,18.7,18.6,18.61,115400.0,13.9956,14.003,13.9282,13.9356,115400.0
2009-06-08 11:30:00,18.61,18.61,18.58,18.6,58800.0,13.9356,13.9356,13.9132,13.9282,58800.0
2009-06-08 11:35:00,18.6,18.6,18.58,18.59,88400.0,13.9282,13.9282,13.9132,13.9207,88400.0
2009-06-08 11:40:00,18.59,18.63,18.59,18.62,96900.0,13.9207,13.9506,13.9207,13.9431,96900.0
2009-06-08 11:45:00,18.62,18.64,18.53,18.53,144800.0,13.9431,13.9581,13.8757,13.8757,144800.0
2009-06-08 11:50:00,18.54,18.56,18.51,18.51,74100.0,13.8832,13.8982,13.8608,13.8608,74100.0
2009-06-08 11:55:00,18.51,18.56,18.51,18.55,41200.0,13.8608,13.8982,13.8608,13.8907,41200.0
2009-06-08 12:00:00,18.55,18.62,18.54,18.6,151500.0,13.8907,13.9431,13.8832,13.9282,151500.0
2009-06-08 12:05:00,18.61,18.62,18.59,18.61,37400.0,13.9356,13.9431,13.9207,13.9356,37400.0
2009-06-08 12:10:00,18.61,18.66,18.6,18.65,190000.0,13.9356,13.9731,13.9282,13.9656,190000.0
2009-06-08 12:15:00,18.65,18.67,18.63,18.66,72700.0,13.9656,13.9806,13.9506,13.9731,72700.0
2009-06-08 12:20:00,18.65,18.66,18.65,18.65,41200.0,13.9656,13.9731,13.9656,13.9656,41200.0
2009-06-08 12:25:00,18.66,18.69,18.65,18.69,50300.0,13.9731,13.9956,13.9656,13.9956,50300.0
2009-06-08 12:30:00,18.7,18.73,18.66,18.67,113300.0,14.003,14.0255,13.9731,13.9806,113300.0
2009-06-08 12:35:00,18.67,18.78,18.66,18.77,63500.0,13.9806,14.0629,13.9731,14.0555,63500.0
2009-06-08 12:40:00,18.78,18.82,18.77,18.81,64000.0,14.0629,14.0929,14.0555,14.0854,64000.0
2009-06-08 12:45:00,18.8,18.81,18.78,18.78,34600.0,14.0779,14.0854,14.0629,14.0629,34600.0
2009-06-08 12:50:00,18.79,18.8,18.77,18.77,34700.0,14.0704,14.0779,14.0555,14.0555,34700.0
2009-06-08 12:55:00,18.78,18.81,18.77,18.81,35000.0,14.0629,14.0854,14.0555,14.0854,35000.0
2009-06-08 13:00:00,18.81,18.85,18.77,18.77,197100.0,14.0854,14.1154,14.0555,14.0555,197100.0
2009-06-08 13:05:00,18.78,18.78,18.76,18.77,93700.0,14.0629,14.0629,14.048,14.0555,93700.0
2009-06-08 13:10:00,18.76,18.84,18.76,18.81,147800.0,14.048,14.1079,14.048,14.0854,147800.0
2009-06-08 13:15:00,18.82,18.85,18.79,18.85,73200.0,14.0929,14.1154,14.0704,14.1154,73200.0
2009-06-08 13:20:00,18.85,18.87,18.82,18.83,117800.0,14.1154,14.1303,14.0929,14.1004,117800.0
2009-06-08 13:25:00,18.84,18.84,18.79,18.83,73900.0,14.1079,14.1079,14.0704,14.1004,73900.0
2009-06-08 13:30:00,18.83,18.84,18.81,18.83,48100.0,14.1004,14.1079,14.0854,14.1004,48100.0
2009-06-08 13:35:00,18.83,18.84,18.83,18.83,54100.0,14.1004,14.1079,14.1004,14.1004,54100.0
2009-06-08 13:40:00,18.84,18.88,18.82,18.87,143400.0,14.1079,14.1378,14.0929,14.1303,143400.0
2009-06-08 13:45:00,18.88,18.93,18.85,18.85,130200.0,14.1378,14.1753,14.1154,14.1154,130200.0
2009-06-08 13:50:00,18.86,18.86,18.8,18.82,218400.0,14.1229,14.1229,14.0779,14.0929,218400.0
2009-06-08 13:55:00,18.82,18.84,18.81,18.84,54000.0,14.0929,14.1079,14.0854,14.1079,54000.0
2009-06-08 14:00:00,18.84,18.89,18.84,18.85,64500.0,14.1079,14.1453,14.1079,14.1154,64500.0
2009-06-08 14:05:00,18.85,18.85,18.79,18.82,54500.0,14.1154,14.1154,14.0704,14.0929,54500.0
2009-06-08 14:10:00,18.81,18.83,18.79,18.8,51800.0,14.0854,14.1004,14.0704,14.0779,51800.0
2009-06-08 14:15:00,18.79,18.83,18.79,18.8,47000.0,14.0704,14.1004,14.0704,14.0779,47000.0
2009-06-08 14:20:00,18.8,18.83,18.79,18.81,63400.0,14.0779,14.1004,14.0704,14.0854,63400.0
2009-06-08 14:25:00,18.81,18.82,18.81,18.81,32700.0,14.0854,14.0929,14.0854,14.0854,32700.0
2009-06-08 14:30:00,18.82,18.86,18.81,18.81,78800.0,14.0929,14.1229,14.0854,14.0854,78800.0
2009-06-08 14:35:00,18.81,18.85,18.8,18.83,118800.0,14.0854,14.1154,14.0779,14.1004,118800.0
2009-06-08 14:40:00,18.83,18.83,18.8,18.8,56100.0,14.1004,14.1004,14.0779,14.0779,56100.0
2009-06-08 14:45:00,18.8,18.84,18.8,18.81,153100.0,14.0779,14.1079,14.0779,14.0854,153100.0
2009-06-08 14:50:00,18.81,18.84,18.81,18.82,49600.0,14.0854,14.1079,14.0854,14.0929,49600.0
2009-06-08 14:55:00,18.82,18.85,18.79,18.85,153900.0,14.0929,14.1154,14.0704,14.1154,153900.0
2009-06-08 15:00:00,18.84,18.88,18.84,18.85,85000.0,14.1079,14.1378,14.1079,14.1154,85000.0
2009-06-08 15:05:00,18.85,18.86,18.79,18.82,104100.0,14.1154,14.1229,14.0704,14.0929,104100.0
2009-06-08 15:10:00,18.82,18.84,18.8,18.84,51900.0,14.0929,14.1079,14.0779,14.1079,51900.0
2009-06-08 15:15:00,18.84,18.95,18.83,18.94,128900.0,14.1079,14.1902,14.1004,14.1828,128900.0
2009-06-08 15:20:00,18.94,19.08,18.94,19.01,212100.0,14.1828,14.2876,14.1828,14.2352,212100.0
2009-06-08 15:25:00,19.01,19.03,18.99,19.0,122400.0,14.2352,14.2502,14.2202,14.2277,122400.0
2009-06-08 15:30:00,19.0,19.12,18.99,19.12,393200.0,14.2277,14.3175,14.2202,14.3175,393200.0
2009-06-08 15:35:00,19.12,19.18,19.08,19.09,185800.0,14.3175,14.3625,14.2876,14.2951,185800.0
2009-06-08 15:40:00,19.09,19.12,19.07,19.1,135100.0,14.2951,14.3175,14.2801,14.3026,135100.0
2009-06-08 15:45:00,19.1,19.11,19.03,19.03,161800.0,14.3026,14.3101,14.2502,14.2502,161800.0
2009-06-08 15:50:00,19.03,19.06,19.0,19.01,214900.0,14.2502,14.2726,14.2277,14.2352,214900.0
2009-06-08 15:55:00,19.02,19.06,18.96,19.02,417400.0,14.2427,14.2726,14.1977,14.2427,417400.0
2009-06-09 09:30:00,19.04,19.24,19.0,19.21,105400.0,14.2576,14.4074,14.2277,14.3849,105400.0
2009-06-09 09:35:00,19.21,19.3,19.18,19.3,272600.0,14.3849,14.4523,14.3625,14.4523,272600.0
2009-06-09 09:40:00,19.29,19.37,19.23,19.27,146900.0,14.4448,14.5048,14.3999,14.4299,146900.0
2009-06-09 09:45:00,19.27,19.31,19.21,19.23,75900.0,14.4299,14.4598,14.3849,14.3999,75900.0
2009-06-09 09:50:00,19.23,19.26,19.17,19.23,96400.0,14.3999,14.4224,14.355,14.3999,96400.0
2009-06-09 09:55:00,19.23,19.25,19.16,19.16,110700.0,14.3999,14.4149,14.3475,14.3475,110700.0
2009-06-09 10:00:00,19.16,19.28,19.16,19.22,130200.0,14.3475,14.4374,14.3475,14.3924,130200.0
2009-06-09 10:05:00,19.21,19.27,19.2,19.27,107100.0,14.3849,14.4299,14.3775,14.4299,107100.0
2009-06-09 10:10:00,19.27,19.36,19.25,19.27,203100.0,14.4299,14.4973,14.4149,14.4299,203100.0
2009-06-09 10:15:00,19.27,19.29,19.25,19.29,105600.0,14.4299,14.4448,14.4149,14.4448,105600.0
2009-06-09 10:20:00,19.3,19.43,19.29,19.36,308400.0,14.4523,14.5497,14.4448,14.4973,308400.0
2009-06-09 10:25:00,19.36,19.38,19.31,19.38,93800.0,14.4973,14.5122,14.4598,14.5122,93800.0
2009-06-09 10:30:00,19.38,19.38,19.31,19.35,110400.0,14.5122,14.5122,14.4598,14.4898,110400.0
2009-06-09 10:35:00,19.35,19.39,19.32,19.36,67800.0,14.4898,14.5197,14.4673,14.4973,67800.0
2009-06-09 10:40:00,19.35,19.39,19.34,19.36,87800.0,14.4898,14.5197,14.4823,14.4973,87800.0
2009-06-09 10:45:00,19.36,19.39,19.26,19.26,58100.0,14.4973,14.5197,14.4224,14.4224,58100.0
2009-06-09 10:50:00,19.25,19.3,19.21,19.3,85800.0,14.4149,14.4523,14.3849,14.4523,85800.0
2009-06-09 10:55:00,19.3,19.37,19.3,19.35,47700.0,14.4523,14.5048,14.4523,14.4898,47700.0
2009-06-09 11:00:00,19.35,19.35,19.28,19.32,58500.0,14.4898,14.4898,14.4374,14.4673,58500.0
2009-06-09 11:05:00,19.31,19.35,19.31,19.32,76800.0,14.4598,14.4898,14.4598,14.4673,76800.0
2009-06-09 11:10:00,19.32,19.32,19.3,19.3,30300.0,14.4673,14.4673,14.4523,14.4523,30300.0
2009-06-09 11:15:00,19.3,19.33,19.26,19.27,88000.0,14.4523,14.4748,14.4224,14.4299,88000.0
2009-06-09 11:20:00,19.27,19.3,19.26,19.27,70300.0,14.4299,14.4523,14.4224,14.4299,70300.0
2009-06-09 11:25:00,19.27,19.31,19.27,19.28,146600.0,14.4299,14.4598,14.4299,14.4374,146600.0
2009-06-09 11:30:00,19.28,19.35,19.28,19.35,57100.0,14.4374,14.4898,14.4374,14.4898,57100.0
2009-06-09 11:35:00,19.35,19.35,19.29,19.3,92000.0,14.4898,14.4898,14.4448,14.4523,92000.0
2009-06-09 11:40:00,19.29,19.33,19.29,19.33,35000.0,14.4448,14.4748,14.4448,14.4748,35000.0
2009-06-09 11:45:00,19.34,19.34,19.31,19.33,30800.0,14.4823,14.4823,14.4598,14.4748,30800.0
2009-06-09 11:50:00,19.32,19.33,19.3,19.31,40700.0,14.4673,14.4748,14.4523,14.4598,40700.0
2009-06-09 11:55:00,19.32,19.34,19.31,19.34,28500.0,14.4673,14.4823,14.4598,14.4823,28500.0
2009-06-09 12:00:00,19.34,19.35,19.33,19.35,31400.0,14.4823,14.4898,14.4748,14.4898,31400.0
2009-06-09 12:05:00,19.34,19.44,19.34,19.4,74800.0,14.4823,14.5572,14.4823,14.5272,74800.0
2009-06-09 12:10:00,19.4,19.43,19.38,19.38,47500.0,14.5272,14.5497,14.5122,14.5122,47500.0
2009-06-09 12:15:00,19.39,19.44,19.38,19.44,28700.0,14.5197,14.5572,14.5122,14.5572,28700.0
2009-06-09 12:20:00,19.44,19.49,19.43,19.47,66300.0,14.5572,14.5946,14.5497,14.5796,66300.0
2009-06-09 12:25:00,19.48,19.52,19.48,19.5,205300.0,14.5871,14.6171,14.5871,14.6021,205300.0
2009-06-09 12:30:00,19.5,19.57,19.49,19.57,114400.0,14.6021,14.6545,14.5946,14.6545,114400.0
2009-06-09 12:35:00,19.57,19.6,19.55,19.59,94400.0,14.6545,14.677,14.6395,14.6695,94400.0
2009-06-09 12:40:00,19.6,19.66,19.54,19.58,395100.0,14.677,14.7219,14.6321,14.662,395100.0
2009-06-09 12:45:00,19.57,19.62,19.56,19.57,93900.0,14.6545,14.692,14.647,14.6545,93900.0
2009-06-09 12:50:00,19.57,19.58,19.56,19.56,84000.0,14.6545,14.662,14.647,14.647,84000.0
2009-06-09 12:55:00,19.56,19.57,19.55,19.55,74900.0,14.647,14.6545,14.6395,14.6395,74900.0
2009-06-09 13:00:00,19.55,19.59,19.5,19.54,150100.0,14.6395,14.6695,14.6021,14.6321,150100.0
2009-06-09 13:05:00,19.54,19.54,19.47,19.49,63300.0,14.6321,14.6321,14.5796,14.5946,63300.0
2009-06-09 13:10:00,19.49,19.5,19.42,19.47,84300.0,14.5946,14.6021,14.5422,14.5796,84300.0
2009-06-09 13:15:00,19.48,19.49,19.47,19.49,32500.0,14.5871,14.5946,14.5796,14.5946,32500.0
2009-06-09 13:20:00,19.48,19.52,19.48,19.52,50300.0,14.5871,14.6171,14.5871,14.6171,50300.0
2009-06-09 13:25:00,19.52,19.58,19.51,19.58,76500.0,14.6171,14.662,14.6096,14.662,76500.0
2009-06-09 13:30:00,19.58,19.58,19.54,19.58,42700.0,14.662,14.662,14.6321,14.662,42700.0
2009-06-09 13:35:00,19.58,19.6,19.54,19.6,52700.0,14.662,14.677,14.6321,14.677,52700.0
2009-06-09 13:40:00,19.59,19.62,19.57,19.58,55000.0,14.6695,14.692,14.6545,14.662,55000.0
2009-06-09 13:45:00,19.58,19.6,19.58,19.6,51400.0,14.662,14.677,14.662,14.677,51400.0
2009-06-09 13:50:00,19.59,19.64,19.58,19.64,72100.0,14.6695,14.7069,14.662,14.7069,72100.0
2009-06-09 13:55:00,19.64,19.68,19.63,19.68,71600.0,14.7069,14.7369,14.6994,14.7369,71600.0
2009-06-09 14:00:00,19.68,19.7,19.66,19.67,76500.0,14.7369,14.7519,14.7219,14.7294,76500.0
2009-06-09 14:05:00,19.68,19.69,19.59,19.61,100900.0,14.7369,14.7444,14.6695,14.6845,100900.0
2009-06-09 14:10:00,19.6,19.66,19.6,19.66,45900.0,14.677,14.7219,14.677,14.7219,45900.0
2009-06-09 14:15:00,19.66,19.7,19.65,19.69,54800.0,14.7219,14.7519,14.7144,14.7444,54800.0
2009-06-09 14:20:00,19.69,19.7,19.64,19.67,80900.0,14.7444,14.7519,14.7069,14.7294,80900.0
2009-06-09 14:25:00,19.66,19.66,19.6,19.61,104500.0,14.7219,14.7219,14.677,14.6845,104500.0
2009-06-09 14:30:00,19.6,19.66,19.59,19.63,133300.0,14.677,14.7219,14.6695,14.6994,133300.0
2009-06-09 14:35:00,19.63,19.66,19.62,19.66,75000.0,14.6994,14.7219,14.692,14.7219,75000.0
2009-06-09 14:40:00,19.65,19.68,19.6,19.6,78500.0,14.7144,14.7369,14.677,14.677,78500.0
2009-06-09 14:45:00,19.61,19.63,19.58,19.6,82200.0,14.6845,14.6994,14.662,14.677,82200.0
2009-06-09 14:50:00,19.6,19.64,19.56,19.56,70100.0,14.677,14.7069,14.647,14.647,70100.0
2009-06-09 14:55:00,19.56,19.61,19.55,19.6,79000.0,14.647,14.6845,14.6395,14.677,79000.0
2009-06-09 15:00:00,19.61,19.63,19.54,19.55,76000.0,14.6845,14.6994,14.6321,14.6395,76000.0
2009-06-09 15:05:00,19.54,19.6,19.54,19.59,80300.0,14.6321,14.677,14.6321,14.6695,80300.0
2009-06-09 15:10:00,19.6,19.6,19.52,19.57,85500.0,14.677,14.677,14.6171,14.6545,85500.0
2009-06-09 15:15:00,19.57,19.63,19.53,19.6,159900.0,14.6545,14.6994,14.6246,14.677,159900.0
2009-06-09 15:20:00,19.6,19.6,19.54,19.54,86200.0,14.677,14.677,14.6321,14.6321,86200.0
2009-06-09 15:25:00,19.54,19.64,19.54,19.62,145000.0,14.6321,14.7069,14.6321,14.692,145000.0
2009-06-09 15:30:00,19.62,19.63,19.59,19.59,162700.0,14.692,14.6994,14.6695,14.6695,162700.0
2009-06-09 15:35:00,19.6,19.65,19.58,19.58,162500.0,14.677,14.7144,14.662,14.662,162500.0
2009-06-09 15:40:00,19.59,19.59,19.54,19.56,226100.0,14.6695,14.6695,14.6321,14.647,226100.0
2009-06-09 15:45:00,19.57,19.62,19.56,19.59,323500.0,14.6545,14.692,14.647,14.6695,323500.0
2009-06-09 15:50:00,19.58,19.64,19.54,19.54,254700.0,14.662,14.7069,14.6321,14.6321,254700.0
2009-06-09 15:55:00,19.55,19.6,19.46,19.51,609600.0,14.6395,14.677,14.5721,14.6096,609600.0
2009-06-10 09:30:00,19.53,19.69,19.34,19.42,109000.0,14.6246,14.7444,14.4823,14.5422,109000.0
2009-06-10 09:35:00,19.42,19.48,19.33,19.34,104000.0,14.5422,14.5871,14.4748,14.4823,104000.0
2009-06-10 09:40:00,19.33,19.34,19.19,19.2,105300.0,14.4748,14.4823,14.37,14.3775,105300.0
2009-06-10 09:45:00,19.19,19.27,19.11,19.11,89900.0,14.37,14.4299,14.3101,14.3101,89900.0
2009-06-10 09:50:00,19.1,19.19,19.08,19.12,36800.0,14.3026,14.37,14.2876,14.3175,36800.0
2009-06-10 09:55:00,19.11,19.2,19.11,19.19,45700.0,14.3101,14.3775,14.3101,14.37,45700.0
2009-06-10 10:00:00,19.18,19.21,18.97,18.97,107000.0,14.3625,14.3849,14.2052,14.2052,107000.0
2009-06-10 10:05:00,18.98,19.13,18.96,19.12,139400.0,14.2127,14.325,14.1977,14.3175,139400.0
2009-06-10 10:10:00,19.13,19.17,18.99,18.99,65500.0,14.325,14.355,14.2202,14.2202,65500.0
2009-06-10 10:15:00,18.99,19.09,18.95,19.02,82100.0,14.2202,14.2951,14.1902,14.2427,82100.0
2009-06-10 10:20:00,19.02,19.1,18.99,19.07,66100.0,14.2427,14.3026,14.2202,14.2801,66100.0
2009-06-10 10:25:00,19.07,19.14,19.07,19.1,56700.0,14.2801,14.3325,14.2801,14.3026,56700.0
2009-06-10 10:30:00,19.11,19.13,18.98,19.06,45800.0,14.3101,14.325,14.2127,14.2726,45800.0
2009-06-10 10:35:00,19.05,19.13,19.03,19.12,38600.0,14.2651,14.325,14.2502,14.3175,38600.0
2009-06-10 10:40:00,19.12,19.12,19.06,19.06,20700.0,14.3175,14.3175,14.2726,14.2726,20700.0
2009-06-10 10:45:00,19.07,19.07,18.9,18.94,54200.0,14.2801,14.2801,14.1528,14.1828,54200.0
2009-06-10 10:50:00,18.93,18.99,18.92,18.98,21700.0,14.1753,14.2202,14.1678,14.2127,21700.0
2009-06-10 10:55:00,18.97,19.01,18.96,18.99,32700.0,14.2052,14.2352,14.1977,14.2202,32700.0
2009-06-10 11:00:00,18.99,18.99,18.88,18.99,103300.0,14.2202,14.2202,14.1378,14.2202,103300.0
2009-06-10 11:05:00,18.98,19.03,18.94,18.94,28900.0,14.2127,14.2502,14.1828,14.1828,28900.0
2009-06-10 11:10:00,18.94,19.03,18.92,18.98,28200.0,14.1828,14.2502,14.1678,14.2127,28200.0
2009-06-10 11:15:00,18.97,18.97,18.83,18.92,137000.0,14.2052,14.2052,14.1004,14.1678,137000.0
2009-06-10 11:20:00,18.92,18.92,18.87,18.88,54700.0,14.1678,14.1678,14.1303,14.1378,54700.0
2009-06-10 11:25:00,18.88,19.01,18.88,18.99,137600.0,14.1378,14.2352,14.1378,14.2202,137600.0
2009-06-10 11:30:00,18.98,19.07,18.98,19.03,122800.0,14.2127,14.2801,14.2127,14.2502,122800.0
2009-06-10 11:35:00,19.03,19.06,19.0,19.0,29400.0,14.2502,14.2726,14.2277,14.2277,29400.0
2009-06-10 11:40:00,19.0,19.07,19.0,19.06,31400.0,14.2277,14.2801,14.2277,14.2726,31400.0
2009-06-10 11:45:00,19.06,19.07,19.0,19.01,16100.0,14.2726,14.2801,14.2277,14.2352,16100.0
2009-06-10 11:50:00,19.02,19.06,19.0,19.04,27500.0,14.2427,14.2726,14.2277,14.2576,27500.0
2009-06-10 11:55:00,19.04,19.05,19.03,19.03,16000.0,14.2576,14.2651,14.2502,14.2502,16000.0
2009-06-10 12:00:00,19.03,19.12,19.03,19.1,26600.0,14.2502,14.3175,14.2502,14.3026,26600.0
2009-06-10 12:05:00,19.08,19.1,19.03,19.03,28700.0,14.2876,14.3026,14.2502,14.2502,28700.0
2009-06-10 12:10:00,19.03,19.06,19.03,19.05,23100.0,14.2502,14.2726,14.2502,14.2651,23100.0
2009-06-10 12:15:00,19.06,19.1,19.05,19.1,20900.0,14.2726,14.3026,14.2651,14.3026,20900.0
2009-06-10 12:20:00,19.1,19.11,19.04,19.04,19600.0,14.3026,14.3101,14.2576,14.2576,19600.0
2009-06-10 12:25:00,19.05,19.08,19.05,19.07,18300.0,14.2651,14.2876,14.2651,14.2801,18300.0
2009-06-10 12:30:00,19.08,19.08,19.0,19.04,23600.0,14.2876,14.2876,14.2277,14.2576,23600.0
2009-06-10 12:35:00,19.04,19.08,19.03,19.07,10100.0,14.2576,14.2876,14.2502,14.2801,10100.0
2009-06-10 12:40:00,19.06,19.06,19.04,19.04,14900.0,14.2726,14.2726,14.2576,14.2576,14900.0
2009-06-10 12:45:00,19.04,19.07,19.02,19.03,16100.0,14.2576,14.2801,14.2427,14.2502,16100.0
2009-06-10 12:50:00,19.03,19.06,19.03,19.06,9300.0,14.2502,14.2726,14.2502,14.2726,9300.0
2009-06-10 12:55:00,19.06,19.06,19.05,19.06,10800.0,14.2726,14.2726,14.2651,14.2726,10800.0
2009-06-10 13:00:00,19.06,19.06,18.99,18.99,67700.0,14.2726,14.2726,14.2202,14.2202,67700.0
2009-06-10 13:05:00,18.99,19.01,18.96,18.97,44800.0,14.2202,14.2352,14.1977,14.2052,44800.0
2009-06-10 13:10:00,18.98,19.01,18.97,19.01,16800.0,14.2127,14.2352,14.2052,14.2352,16800.0
2009-06-10 13:15:00,19.01,19.03,18.97,18.97,34500.0,14.2352,14.2502,14.2052,14.2052,34500.0
2009-06-10 13:20:00,18.98,18.98,18.95,18.98,35800.0,14.2127,14.2127,14.1902,14.2127,35800.0
2009-06-10 13:25:00,18.98,18.99,18.95,18.97,22900.0,14.2127,14.2202,14.1902,14.2052,22900.0
2009-06-10 13:30:00,18.96,18.97,18.95,18.95,24000.0,14.1977,14.2052,14.1902,14.1902,24000.0
2009-06-10 13:35:00,18.95,18.98,18.94,18.95,71900.0,14.1902,14.2127,14.1828,14.1902,71900.0
2009-06-10 13:40:00,18.95,18.98,18.9,18.9,56300.0,14.1902,14.2127,14.1528,14.1528,56300.0
2009-06-10 13:45:00,18.9,18.91,18.89,18.9,16400.0,14.1528,14.1603,14.1453,14.1528,16400.0
2009-06-10 13:50:00,18.89,18.94,18.89,18.93,22700.0,14.1453,14.1828,14.1453,14.1753,22700.0
2009-06-10 13:55:00,18.93,18.95,18.91,18.94,21700.0,14.1753,14.1902,14.1603,14.1828,21700.0
2009-06-10 14:00:00,18.94,18.94,18.88,18.9,41400.0,14.1828,14.1828,14.1378,14.1528,41400.0
2009-06-10 14:05:00,18.9,18.92,18.85,18.91,35600.0,14.1528,14.1678,14.1154,14.1603,35600.0
2009-06-10 14:10:00,18.92,18.98,18.92,18.97,27900.0,14.1678,14.2127,14.1678,14.2052,27900.0
2009-06-10 14:15:00,18.96,18.97,18.95,18.97,9700.0,14.1977,14.2052,14.1902,14.2052,9700.0
2009-06-10 14:20:00,18.98,19.0,18.9,18.93,42800.0,14.2127,14.2277,14.1528,14.1753,42800.0
2009-06-10 14:25:00,18.93,18.99,18.92,18.96,58300.0,14.1753,14.2202,14.1678,14.1977,58300.0
2009-06-10 14:30:00,18.95,18.96,18.91,18.95,52200.0,14.1902,14.1977,14.1603,14.1902,52200.0
2009-06-10 14:35:00,18.96,19.04,18.95,18.99,107100.0,14.1977,14.2576,14.1902,14.2202,107100.0
2009-06-10 14:40:00,18.99,18.99,18.96,18.97,25000.0,14.2202,14.2202,14.1977,14.2052,25000.0
2009-06-10 14:45:00,18.97,19.02,18.96,19.02,24300.0,14.2052,14.2427,14.1977,14.2427,24300.0
2009-06-10 14:50:00,19.02,19.09,18.97,19.04,71600.0,14.2427,14.2951,14.2052,14.2576,71600.0
2009-06-10 14:55:00,19.05,19.09,19.04,19.04,36600.0,14.2651,14.2951,14.2576,14.2576,36600.0
2009-06-10 15:00:00,19.04,19.05,18.99,19.02,29400.0,14.2576,14.2651,14.2202,14.2427,29400.0
2009-06-10 15:05:00,19.02,19.02,18.96,18.98,47300.0,14.2427,14.2427,14.1977,14.2127,47300.0
2009-06-10 15:10:00,18.97,19.09,18.97,19.09,256600.0,14.2052,14.2951,14.2052,14.2951,256600.0
2009-06-10 15:15:00,19.08,19.09,19.03,19.08,66300.0,14.2876,14.2951,14.2502,14.2876,66300.0
2009-06-10 15:20:00,19.08,19.12,19.06,19.1,101100.0,14.2876,14.3175,14.2726,14.3026,101100.0
2009-06-10 15:25:00,19.1,19.12,19.04,19.04,99600.0,14.3026,14.3175,14.2576,14.2576,99600.0
2009-06-10 15:30:00,19.04,19.08,19.02,19.06,354900.0,14.2576,14.2876,14.2427,14.2726,354900.0
2009-06-10 15:35:00,19.06,19.1,19.01,19.05,303600.0,14.2726,14.3026,14.2352,14.2651,303600.0
2009-06-10 15:40:00,19.04,19.06,18.99,19.04,196800.0,14.2576,14.2726,14.2202,14.2576,196800.0
2009-06-10 15:45:00,19.06,19.15,19.03,19.13,297200.0,14.2726,14.34,14.2502,14.325,297200.0
2009-06-10 15:50:00,19.13,19.18,19.08,19.15,155700.0,14.325,14.3625,14.2876,14.34,155700.0
2009-06-10 15:55:00,19.16,19.2,19.11,19.17,398400.0,14.3475,14.3775,14.3101,14.355,398400.0
2009-06-11 09:30:00,19.28,19.45,19.2,19.45,99300.0,14.4374,14.5647,14.3775,14.5647,99300.0
2009-06-11 09:35:00,19.47,19.5,19.32,19.38,186400.0,14.5796,14.6021,14.4673,14.5122,186400.0
2009-06-11 09:40:00,19.37,19.58,19.36,19.54,188200.0,14.5048,14.662,14.4973,14.6321,188200.0
2009-06-11 09:45:00,19.55,19.82,19.55,19.81,292200.0,14.6395,14.8417,14.6395,14.8342,292200.0
2009-06-11 09:50:00,19.81,19.84,19.7,19.72,133500.0,14.8342,14.8567,14.7519,14.7668,133500.0
2009-06-11 09:55:00,19.72,19.79,19.72,19.74,92900.0,14.7668,14.8193,14.7668,14.7818,92900.0
2009-06-11 10:00:00,19.74,19.85,19.73,19.84,109200.0,14.7818,14.8642,14.7743,14.8567,109200.0
2009-06-11 10:05:00,19.83,19.9,19.81,19.88,166700.0,14.8492,14.9016,14.8342,14.8867,166700.0
2009-06-11 10:10:00,19.87,19.92,19.85,19.9,273700.0,14.8792,14.9166,14.8642,14.9016,273700.0
2009-06-11 10:15:00,19.9,19.98,19.89,19.96,312500.0,14.9016,14.9615,14.8941,14.9466,312500.0
2009-06-11 10:20:00,19.97,19.99,19.95,19.98,278600.0,14.954,14.969,14.9391,14.9615,278600.0
2009-06-11 10:25:00,19.99,19.99,19.92,19.99,240200.0,14.969,14.969,14.9166,14.969,240200.0
2009-06-11 10:30:00,19.99,20.06,19.97,20.02,522600.0,14.969,15.0214,14.954,14.9915,522600.0
2009-06-11 10:35:00,20.03,20.06,20.01,20.05,178200.0,14.999,15.0214,14.984,15.014,178200.0
2009-06-11 10:40:00,20.05,20.17,20.04,20.13,238400.0,15.014,15.1038,15.0065,15.0739,238400.0
2009-06-11 10:45:00,20.13,20.14,20.02,20.14,180000.0,15.0739,15.0813,14.9915,15.0813,180000.0
2009-06-11 10:50:00,20.15,20.17,20.1,20.13,101200.0,15.0888,15.1038,15.0514,15.0739,101200.0
2009-06-11 10:55:00,20.14,20.14,20.0,20.03,152500.0,15.0813,15.0813,14.9765,14.999,152500.0
2009-06-11 11:00:00,20.02,20.04,19.96,19.99,187500.0,14.9915,15.0065,14.9466,14.969,187500.0
2009-06-11 11:05:00,20.0,20.0,19.92,19.95,122300.0,14.9765,14.9765,14.9166,14.9391,122300.0
2009-06-11 11:10:00,19.94,20.02,19.92,20.01,150100.0,14.9316,14.9915,14.9166,14.984,150100.0
2009-06-11 11:15:00,20.01,20.04,19.98,20.01,108000.0,14.984,15.0065,14.9615,14.984,108000.0
2009-06-11 11:20:00,20.02,20.03,20.0,20.02,23900.0,14.9915,14.999,14.9765,14.9915,23900.0
2009-06-11 11:25:00,20.02,20.04,20.0,20.01,90100.0,14.9915,15.0065,14.9765,14.984,90100.0
2009-06-11 11:30:00,20.02,20.02,19.99,20.0,94100.0,14.9915,14.9915,14.969,14.9765,94100.0
2009-06-11 11:35:00,20.0,20.07,19.99,20.06,73500.0,14.9765,15.0289,14.969,15.0214,73500.0
2009-06-11 11:40:00,20.06,20.13,20.04,20.13,147800.0,15.0214,15.0739,15.0065,15.0739,147800.0
2009-06-11 11:45:00,20.13,20.15,20.09,20.09,141400.0,15.0739,15.0888,15.0439,15.0439,141400.0
2009-06-11 11:50:00,20.1,20.14,20.06,20.13,40600.0,15.0514,15.0813,15.0214,15.0739,40600.0
2009-06-11 11:55:00,20.13,20.19,20.07,20.08,124600.0,15.0739,15.1188,15.0289,15.0364,124600.0
2009-06-11 12:00:00,20.09,20.1,20.0,20.03,112600.0,15.0439,15.0514,14.9765,14.999,112600.0
2009-06-11 12:05:00,20.04,20.07,19.95,20.0,97700.0,15.0065,15.0289,14.9391,14.9765,97700.0
2009-06-11 12:10:00,20.0,20.02,19.91,19.93,91100.0,14.9765,14.9915,14.9091,14.9241,91100.0
2009-06-11 12:15:00,19.94,19.99,19.92,19.98,42900.0,14.9316,14.969,14.9166,14.9615,42900.0
2009-06-11 12:20:00,19.98,20.02,19.97,19.99,37100.0,14.9615,14.9915,14.954,14.969,37100.0
2009-06-11 12:25:00,19.98,19.98,19.9,19.91,59400.0,14.9615,14.9615,14.9016,14.9091,59400.0
2009-06-11 12:30:00,19.91,19.96,19.9,19.96,77500.0,14.9091,14.9466,14.9016,14.9466,77500.0
2009-06-11 12:35:00,19.95,19.95,19.89,19.9,43000.0,14.9391,14.9391,14.8941,14.9016,43000.0
2009-06-11 12:40:00,19.9,19.94,19.89,19.93,46400.0,14.9016,14.9316,14.8941,14.9241,46400.0
2009-06-11 12:45:00,19.93,19.94,19.9,19.92,36800.0,14.9241,14.9316,14.9016,14.9166,36800.0
2009-06-11 12:50:00,19.91,19.93,19.89,19.9,42900.0,14.9091,14.9241,14.8941,14.9016,42900.0
2009-06-11 12:55:00,19.9,19.98,19.89,19.96,29700.0,14.9016,14.9615,14.8941,14.9466,29700.0
2009-06-11 13:00:00,19.96,20.06,19.94,19.99,64900.0,14.9466,15.0214,14.9316,14.969,64900.0
2009-06-11 13:05:00,20.0,20.01,19.95,19.96,159800.0,14.9765,14.984,14.9391,14.9466,159800.0
2009-06-11 13:10:00,19.97,19.99,19.94,19.94,53000.0,14.954,14.969,14.9316,14.9316,53000.0
2009-06-11 13:15:00,19.95,19.98,19.94,19.98,22000.0,14.9391,14.9615,14.9316,14.9615,22000.0
2009-06-11 13:20:00,19.98,20.09,19.97,20.06,62900.0,14.9615,15.0439,14.954,15.0214,62900.0
2009-06-11 13:25:00,20.07,20.09,20.02,20.07,80900.0,15.0289,15.0439,14.9915,15.0289,80900.0
2009-06-11 13:30:00,20.07,20.1,20.03,20.06,87000.0,15.0289,15.0514,14.999,15.0214,87000.0
2009-06-11 13:35:00,20.09,20.1,20.04,20.09,37100.0,15.0439,15.0514,15.0065,15.0439,37100.0
2009-06-11 13:40:00,20.08,20.17,20.04,20.16,172300.0,15.0364,15.1038,15.0065,15.0963,172300.0
2009-06-11 13:45:00,20.15,20.19,20.1,20.12,90800.0,15.0888,15.1188,15.0514,15.0664,90800.0
2009-06-11 13:50:00,20.11,20.16,20.1,20.13,61500.0,15.0589,15.0963,15.0514,15.0739,61500.0
2009-06-11 13:55:00,20.13,20.13,20.1,20.13,16500.0,15.0739,15.0739,15.0514,15.0739,16500.0
2009-06-11 14:00:00,20.12,20.13,20.07,20.07,78400.0,15.0664,15.0739,15.0289,15.0289,78400.0
2009-06-11 14:05:00,20.08,20.11,20.05,20.11,48000.0,15.0364,15.0589,15.014,15.0589,48000.0
2009-06-11 14:10:00,20.11,20.17,20.1,20.13,204400.0,15.0589,15.1038,15.0514,15.0739,204400.0
2009-06-11 14:15:00,20.13,20.23,20.11,20.23,127900.0,15.0739,15.1487,15.0589,15.1487,127900.0
2009-06-11 14:20:00,20.22,20.23,20.14,20.18,49200.0,15.1413,15.1487,15.0813,15.1113,49200.0
2009-06-11 14:25:00,20.17,20.2,20.17,20.18,20200.0,15.1038,15.1263,15.1038,15.1113,20200.0
2009-06-11 14:30:00,20.18,20.19,20.13,20.16,134800.0,15.1113,15.1188,15.0739,15.0963,134800.0
2009-06-11 14:35:00,20.16,20.18,20.14,20.17,85100.0,15.0963,15.1113,15.0813,15.1038,85100.0
2009-06-11 14:40:00,20.17,20.21,20.11,20.13,102800.0,15.1038,15.1338,15.0589,15.0739,102800.0
2009-06-11 14:45:00,20.12,20.2,20.1,20.17,214100.0,15.0664,15.1263,15.0514,15.1038,214100.0
2009-06-11 14:50:00,20.16,20.21,20.14,20.2,122600.0,15.0963,15.1338,15.0813,15.1263,122600.0
2009-06-11 14:55:00,20.2,20.22,20.16,20.17,74000.0,15.1263,15.1413,15.0963,15.1038,74000.0
2009-06-11 15:00:00,20.16,20.18,20.12,20.15,49600.0,15.0963,15.1113,15.0664,15.0888,49600.0
2009-06-11 15:05:00,20.15,20.21,20.13,20.21,54000.0,15.0888,15.1338,15.0739,15.1338,54000.0
2009-06-11 15:10:00,20.21,20.22,20.16,20.2,72900.0,15.1338,15.1413,15.0963,15.1263,72900.0
2009-06-11 15:15:00,20.19,20.2,20.1,20.1,128200.0,15.1188,15.1263,15.0514,15.0514,128200.0
2009-06-11 15:20:00,20.1,20.11,20.06,20.1,140100.0,15.0514,15.0589,15.0214,15.0514,140100.0
2009-06-11 15:25:00,20.1,20.1,20.03,20.03,90100.0,15.0514,15.0514,14.999,14.999,90100.0
2009-06-11 15:30:00,20.03,20.06,19.96,20.03,167100.0,14.999,15.0214,14.9466,14.999,167100.0
2009-06-11 15:35:00,20.03,20.09,19.99,20.04,303100.0,14.999,15.0439,14.969,15.0065,303100.0
2009-06-11 15:40:00,20.04,20.05,19.93,19.94,185100.0,15.0065,15.014,14.9241,14.9316,185100.0
2009-06-11 15:45:00,19.94,20.01,19.94,19.98,163900.0,14.9316,14.984,14.9316,14.9615,163900.0
2009-06-11 15:50:00,19.98,20.03,19.97,19.98,192800.0,14.9615,14.999,14.954,14.9615,192800.0
2009-06-11 15:55:00,19.97,19.98,19.89,19.93,332200.0,14.954,14.9615,14.8941,14.9241,332200.0
2009-06-12 09:30:00,19.61,19.82,19.59,19.63,96200.0,14.6845,14.8417,14.6695,14.6994,96200.0
2009-06-12 09:35:00,19.62,19.81,19.62,19.75,117100.0,14.692,14.8342,14.692,14.7893,117100.0
2009-06-12 09:40:00,19.75,19.85,19.71,19.73,75500.0,14.7893,14.8642,14.7594,14.7743,75500.0
2009-06-12 09:45:00,19.72,19.77,19.7,19.7,61300.0,14.7668,14.8043,14.7519,14.7519,61300.0
2009-06-12 09:50:00,19.7,19.72,19.59,19.59,79700.0,14.7519,14.7668,14.6695,14.6695,79700.0
2009-06-12 09:55:00,19.59,19.6,19.46,19.48,111400.0,14.6695,14.677,14.5721,14.5871,111400.0
2009-06-12 10:00:00,19.47,19.5,19.34,19.38,184100.0,14.5796,14.6021,14.4823,14.5122,184100.0
2009-06-12 10:05:00,19.38,19.46,19.34,19.44,113800.0,14.5122,14.5721,14.4823,14.5572,113800.0
2009-06-12 10:10:00,19.44,19.58,19.43,19.54,138800.0,14.5572,14.662,14.5497,14.6321,138800.0
2009-06-12 10:15:00,19.55,19.59,19.51,19.53,75600.0,14.6395,14.6695,14.6096,14.6246,75600.0
2009-06-12 10:20:00,19.52,19.59,19.52,19.55,67400.0,14.6171,14.6695,14.6171,14.6395,67400.0
2009-06-12 10:25:00,19.55,19.57,19.44,19.44,49600.0,14.6395,14.6545,14.5572,14.5572,49600.0
2009-06-12 10:30:00,19.44,19.48,19.43,19.46,41000.0,14.5572,14.5871,14.5497,14.5721,41000.0
2009-06-12 10:35:00,19.47,19.56,19.46,19.51,42200.0,14.5796,14.647,14.5721,14.6096,42200.0
2009-06-12 10:40:00,19.52,19.63,19.51,19.62,57900.0,14.6171,14.6994,14.6096,14.692,57900.0
2009-06-12 10:45:00,19.63,19.65,19.54,19.55,111700.0,14.6994,14.7144,14.6321,14.6395,111700.0
2009-06-12 10:50:00,19.55,19.6,19.55,19.56,24900.0,14.6395,14.677,14.6395,14.647,24900.0
2009-06-12 10:55:00,19.57,19.58,19.53,19.55,41600.0,14.6545,14.662,14.6246,14.6395,41600.0
2009-06-12 11:00:00,19.55,19.56,19.47,19.47,27600.0,14.6395,14.647,14.5796,14.5796,27600.0
2009-06-12 11:05:00,19.47,19.48,19.43,19.43,20000.0,14.5796,14.5871,14.5497,14.5497,20000.0
2009-06-12 11:10:00,19.43,19.48,19.41,19.48,31600.0,14.5497,14.5871,14.5347,14.5871,31600.0
2009-06-12 11:15:00,19.47,19.47,19.38,19.39,34500.0,14.5796,14.5796,14.5122,14.5197,34500.0
2009-06-12 11:20:00,19.38,19.43,19.36,19.42,28700.0,14.5122,14.5497,14.4973,14.5422,28700.0
2009-06-12 11:25:00,19.42,19.44,19.38,19.41,48700.0,14.5422,14.5572,14.5122,14.5347,48700.0
2009-06-12 11:30:00,19.42,19.49,19.42,19.48,17900.0,14.5422,14.5946,14.5422,14.5871,17900.0
2009-06-12 11:35:00,19.48,19.49,19.45,19.45,15000.0,14.5871,14.5946,14.5647,14.5647,15000.0
2009-06-12 11:40:00,19.45,19.46,19.39,19.39,26200.0,14.5647,14.5721,14.5197,14.5197,26200.0
2009-06-12 11:45:00,19.4,19.41,19.36,19.39,39300.0,14.5272,14.5347,14.4973,14.5197,39300.0
2009-06-12 11:50:00,19.39,19.42,19.37,19.37,9300.0,14.5197,14.5422,14.5048,14.5048,9300.0
2009-06-12 11:55:00,19.38,19.38,19.35,19.35,41700.0,14.5122,14.5122,14.4898,14.4898,41700.0
2009-06-12 12:00:00,19.35,19.38,19.35,19.36,55900.0,14.4898,14.5122,14.4898,14.4973,55900.0
2009-06-12 12:05:00,19.36,19.41,19.35,19.4,44000.0,14.4973,14.5347,14.4898,14.5272,44000.0
2009-06-12 12:10:00,19.41,19.42,19.4,19.42,8700.0,14.5347,14.5422,14.5272,14.5422,8700.0
2009-06-12 12:15:00,19.42,19.43,19.41,19.42,42900.0,14.5422,14.5497,14.5347,14.5422,42900.0
2009-06-12 12:20:00,19.42,19.42,19.41,19.42,17800.0,14.5422,14.5422,14.5347,14.5422,17800.0
2009-06-12 12:25:00,19.41,19.42,19.39,19.4,27000.0,14.5347,14.5422,14.5197,14.5272,27000.0
2009-06-12 12:30:00,19.4,19.4,19.32,19.33,89900.0,14.5272,14.5272,14.4673,14.4748,89900.0
2009-06-12 12:35:00,19.33,19.34,19.32,19.34,55300.0,14.4748,14.4823,14.4673,14.4823,55300.0
2009-06-12 12:40:00,19.34,19.35,19.33,19.35,21100.0,14.4823,14.4898,14.4748,14.4898,21100.0
2009-06-12 12:45:00,19.35,19.37,19.34,19.37,30800.0,14.4898,14.5048,14.4823,14.5048,30800.0
2009-06-12 12:50:00,19.36,19.37,19.33,19.35,45800.0,14.4973,14.5048,14.4748,14.4898,45800.0
2009-06-12 12:55:00,19.35,19.47,19.35,19.46,47500.0,14.4898,14.5796,14.4898,14.5721,47500.0
2009-06-12 13:00:00,19.47,19.57,19.46,19.57,216100.0,14.5796,14.6545,14.5721,14.6545,216100.0
2009-06-12 13:05:00,19.56,19.6,19.53,19.56,229800.0,14.647,14.677,14.6246,14.647,229800.0
2009-06-12 13:10:00,19.56,19.57,19.54,19.56,124200.0,14.647,14.6545,14.6321,14.647,124200.0
2009-06-12 13:15:00,19.57,19.62,19.56,19.61,113200.0,14.6545,14.692,14.647,14.6845,113200.0
2009-06-12 13:20:00,19.62,19.68,19.61,19.65,91400.0,14.692,14.7369,14.6845,14.7144,91400.0
2009-06-12 13:25:00,19.66,19.66,19.58,19.58,126300.0,14.7219,14.7219,14.662,14.662,126300.0
2009-06-12 13:30:00,19.59,19.6,19.57,19.59,273800.0,14.6695,14.677,14.6545,14.6695,273800.0
2009-06-12 13:35:00,19.6,19.64,19.59,19.64,55900.0,14.677,14.7069,14.6695,14.7069,55900.0
2009-06-12 13:40:00,19.63,19.68,19.63,19.66,186500.0,14.6994,14.7369,14.6994,14.7219,186500.0
2009-06-12 13:45:00,19.65,19.68,19.63,19.66,92500.0,14.7144,14.7369,14.6994,14.7219,92500.0
2009-06-12 13:50:00,19.66,19.74,19.66,19.71,130600.0,14.7219,14.7818,14.7219,14.7594,130600.0
2009-06-12 13:55:00,19.72,19.73,19.69,19.72,59500.0,14.7668,14.7743,14.7444,14.7668,59500.0
2009-06-12 14:00:00,19.72,19.74,19.71,19.72,94300.0,14.7668,14.7818,14.7594,14.7668,94300.0
2009-06-12 14:05:00,19.72,19.8,19.7,19.78,96700.0,14.7668,14.8267,14.7519,14.8118,96700.0
2009-06-12 14:10:00,19.78,19.82,19.76,19.81,135400.0,14.8118,14.8417,14.7968,14.8342,135400.0
2009-06-12 14:15:00,19.81,19.81,19.79,19.8,37800.0,14.8342,14.8342,14.8193,14.8267,37800.0
2009-06-12 14:20:00,19.8,19.87,19.8,19.82,154300.0,14.8267,14.8792,14.8267,14.8417,154300.0
2009-06-12 14:25:00,19.83,19.84,19.81,19.82,63600.0,14.8492,14.8567,14.8342,14.8417,63600.0
2009-06-12 14:30:00,19.83,19.9,19.83,19.89,64400.0,14.8492,14.9016,14.8492,14.8941,64400.0
2009-06-12 14:35:00,19.89,19.9,19.87,19.88,45500.0,14.8941,14.9016,14.8792,14.8867,45500.0
2009-06-12 14:40:00,19.87,19.99,19.87,19.96,148400.0,14.8792,14.969,14.8792,14.9466,148400.0
2009-06-12 14:45:00,19.96,19.98,19.94,19.94,189300.0,14.9466,14.9615,14.9316,14.9316,189300.0
2009-06-12 14:50:00,19.94,19.95,19.93,19.95,231300.0,14.9316,14.9391,14.9241,14.9391,231300.0
2009-06-12 14:55:00,19.94,19.98,19.92,19.97,138500.0,14.9316,14.9615,14.9166,14.954,138500.0
2009-06-12 15:00:00,19.97,20.06,19.96,20.01,222000.0,14.954,15.0214,14.9466,14.984,222000.0
2009-06-12 15:05:00,20.0,20.03,19.98,19.99,222200.0,14.9765,14.999,14.9615,14.969,222200.0
2009-06-12 15:10:00,19.99,20.04,19.98,20.01,115000.0,14.969,15.0065,14.9615,14.984,115000.0
2009-06-12 15:15:00,20.02,20.08,20.0,20.07,131100.0,14.9915,15.0364,14.9765,15.0289,131100.0
2009-06-12 15:20:00,20.07,20.08,20.05,20.06,136800.0,15.0289,15.0364,15.014,15.0214,136800.0
2009-06-12 15:25:00,20.07,20.12,20.06,20.11,265600.0,15.0289,15.0664,15.0214,15.0589,265600.0
2009-06-12 15:30:00,20.12,20.15,20.05,20.07,166100.0,15.0664,15.0888,15.014,15.0289,166100.0
2009-06-12 15:35:00,20.07,20.08,19.98,19.98,467200.0,15.0289,15.0364,14.9615,14.9615,467200.0
2009-06-12 15:40:00,19.98,20.02,19.97,20.02,94600.0,14.9615,14.9915,14.954,14.9915,94600.0
2009-06-12 15:45:00,20.01,20.02,19.99,19.99,339800.0,14.984,14.9915,14.969,14.969,339800.0
2009-06-12 15:50:00,19.99,20.1,19.98,20.04,274700.0,14.969,15.0514,14.9615,15.0065,274700.0
2009-06-12 15:55:00,20.03,20.16,20.03,20.14,549200.0,14.999,15.0963,14.999,15.0813,549200.0
2009-06-15 09:30:00,19.76,19.95,19.73,19.9,227300.0,14.7968,14.9391,14.7743,14.9016,227300.0
2009-06-15 09:35:00,19.91,20.14,19.87,20.11,197700.0,14.9091,15.0813,14.8792,15.0589,197700.0
2009-06-15 09:40:00,20.1,20.12,19.93,19.95,125300.0,15.0514,15.0664,14.9241,14.9391,125300.0
2009-06-15 09:45:00,19.95,19.95,19.79,19.83,178100.0,14.9391,14.9391,14.8193,14.8492,178100.0
2009-06-15 09:50:00,19.84,19.9,19.8,19.88,85200.0,14.8567,14.9016,14.8267,14.8867,85200.0
2009-06-15 09:55:00,19.88,19.96,19.84,19.91,133500.0,14.8867,14.9466,14.8567,14.9091,133500.0
2009-06-15 10:00:00,19.91,19.92,19.82,19.9,96600.0,14.9091,14.9166,14.8417,14.9016,96600.0
2009-06-15 10:05:00,19.9,19.9,19.84,19.88,68600.0,14.9016,14.9016,14.8567,14.8867,68600.0
2009-06-15 10:10:00,19.88,19.96,19.86,19.88,169600.0,14.8867,14.9466,14.8717,14.8867,169600.0
2009-06-15 10:15:00,19.88,19.9,19.84,19.89,64400.0,14.8867,14.9016,14.8567,14.8941,64400.0
2009-06-15 10:20:00,19.89,19.94,19.86,19.89,67700.0,14.8941,14.9316,14.8717,14.8941,67700.0
2009-06-15 10:25:00,19.89,19.9,19.81,19.83,50600.0,14.8941,14.9016,14.8342,14.8492,50600.0
2009-06-15 10:30:00,19.83,19.83,19.64,19.67,105200.0,14.8492,14.8492,14.7069,14.7294,105200.0
2009-06-15 10:35:00,19.67,19.67,19.58,19.59,72100.0,14.7294,14.7294,14.662,14.6695,72100.0
2009-06-15 10:40:00,19.59,19.59,19.52,19.52,68200.0,14.6695,14.6695,14.6171,14.6171,68200.0
2009-06-15 10:45:00,19.52,19.59,19.5,19.57,83800.0,14.6171,14.6695,14.6021,14.6545,83800.0
2009-06-15 10:50:00,19.57,19.68,19.55,19.68,89500.0,14.6545,14.7369,14.6395,14.7369,89500.0
2009-06-15 10:55:00,19.68,19.68,19.61,19.62,63000.0,14.7369,14.7369,14.6845,14.692,63000.0
2009-06-15 11:00:00,19.62,19.65,19.55,19.58,50100.0,14.692,14.7144,14.6395,14.662,50100.0
2009-06-15 11:05:00,19.58,19.6,19.54,19.56,46300.0,14.662,14.677,14.6321,14.647,46300.0
2009-06-15 11:10:00,19.56,19.59,19.52,19.52,73400.0,14.647,14.6695,14.6171,14.6171,73400.0
2009-06-15 11:15:00,19.52,19.58,19.52,19.57,75100.0,14.6171,14.662,14.6171,14.6545,75100.0
2009-06-15 11:20:00,19.57,19.62,19.54,19.62,60500.0,14.6545,14.692,14.6321,14.692,60500.0
2009-06-15 11:25:00,19.62,19.64,19.57,19.61,25200.0,14.692,14.7069,14.6545,14.6845,25200.0
2009-06-15 11:30:00,19.61,19.67,19.6,19.65,42000.0,14.6845,14.7294,14.677,14.7144,42000.0
2009-06-15 11:35:00,19.65,19.66,19.61,19.62,64800.0,14.7144,14.7219,14.6845,14.692,64800.0
2009-06-15 11:40:00,19.62,19.65,19.58,19.6,25300.0,14.692,14.7144,14.662,14.677,25300.0
2009-06-15 11:45:00,19.6,19.62,19.57,19.57,44300.0,14.677,14.692,14.6545,14.6545,44300.0
2009-06-15 11:50:00,19.57,19.61,19.49,19.51,227800.0,14.6545,14.6845,14.5946,14.6096,227800.0
2009-06-15 11:55:00,19.51,19.52,19.49,19.5,54700.0,14.6096,14.6171,14.5946,14.6021,54700.0
2009-06-15 12:00:00,19.5,19.54,19.5,19.53,61900.0,14.6021,14.6321,14.6021,14.6246,61900.0
2009-06-15 12:05:00,19.53,19.55,19.5,19.53,47100.0,14.6246,14.6395,14.6021,14.6246,47100.0
2009-06-15 12:10:00,19.53,19.58,19.52,19.56,54400.0,14.6246,14.662,14.6171,14.647,54400.0
2009-06-15 12:15:00,19.56,19.58,19.54,19.55,43900.0,14.647,14.662,14.6321,14.6395,43900.0
2009-06-15 12:20:00,19.55,19.61,19.55,19.6,55900.0,14.6395,14.6845,14.6395,14.677,55900.0
2009-06-15 12:25:00,19.61,19.61,19.5,19.52,59100.0,14.6845,14.6845,14.6021,14.6171,59100.0
2009-06-15 12:30:00,19.52,19.59,19.5,19.59,21800.0,14.6171,14.6695,14.6021,14.6695,21800.0
2009-06-15 12:35:00,19.6,19.65,19.56,19.65,72700.0,14.677,14.7144,14.647,14.7144,72700.0
2009-06-15 12:40:00,19.65,19.7,19.65,19.7,94600.0,14.7144,14.7519,14.7144,14.7519,94600.0
2009-06-15 12:45:00,19.71,19.72,19.69,19.7,58200.0,14.7594,14.7668,14.7444,14.7519,58200.0
2009-06-15 12:50:00,19.71,19.75,19.69,19.72,114400.0,14.7594,14.7893,14.7444,14.7668,114400.0
2009-06-15 12:55:00,19.72,19.8,19.72,19.79,111100.0,14.7668,14.8267,14.7668,14.8193,111100.0
2009-06-15 13:00:00,19.79,19.79,19.74,19.75,95400.0,14.8193,14.8193,14.7818,14.7893,95400.0
2009-06-15 13:05:00,19.75,19.8,19.75,19.76,156300.0,14.7893,14.8267,14.7893,14.7968,156300.0
2009-06-15 13:10:00,19.76,19.78,19.76,19.76,59300.0,14.7968,14.8118,14.7968,14.7968,59300.0
2009-06-15 13:15:00,19.77,19.78,19.74,19.74,135200.0,14.8043,14.8118,14.7818,14.7818,135200.0
2009-06-15 13:20:00,19.74,19.78,19.74,19.77,67200.0,14.7818,14.8118,14.7818,14.8043,67200.0
2009-06-15 13:25:00,19.77,19.8,19.77,19.77,107900.0,14.8043,14.8267,14.8043,14.8043,107900.0
2009-06-15 13:30:00,19.77,19.79,19.74,19.77,107400.0,14.8043,14.8193,14.7818,14.8043,107400.0
2009-06-15 13:35:00,19.77,19.82,19.77,19.79,75800.0,14.8043,14.8417,14.8043,14.8193,75800.0
2009-06-15 13:40:00,19.8,19.8,19.75,19.75,105200.0,14.8267,14.8267,14.7893,14.7893,105200.0
2009-06-15 13:45:00,19.76,19.79,19.75,19.77,36700.0,14.7968,14.8193,14.7893,14.8043,36700.0
2009-06-15 13:50:00,19.77,19.77,19.74,19.74,28100.0,14.8043,14.8043,14.7818,14.7818,28100.0
2009-06-15 13:55:00,19.74,19.75,19.69,19.69,46000.0,14.7818,14.7893,14.7444,14.7444,46000.0
2009-06-15 14:00:00,19.69,19.74,19.67,19.73,66100.0,14.7444,14.7818,14.7294,14.7743,66100.0
2009-06-15 14:05:00,19.73,19.73,19.71,19.71,30200.0,14.7743,14.7743,14.7594,14.7594,30200.0
2009-06-15 14:10:00,19.71,19.71,19.69,19.7,15600.0,14.7594,14.7594,14.7444,14.7519,15600.0
2009-06-15 14:15:00,19.7,19.73,19.67,19.72,75400.0,14.7519,14.7743,14.7294,14.7668,75400.0
2009-06-15 14:20:00,19.72,19.78,19.72,19.77,26900.0,14.7668,14.8118,14.7668,14.8043,26900.0
2009-06-15 14:25:00,19.77,19.82,19.75,19.76,57600.0,14.8043,14.8417,14.7893,14.7968,57600.0
2009-06-15 14:30:00,19.76,19.76,19.73,19.73,16000.0,14.7968,14.7968,14.7743,14.7743,16000.0
2009-06-15 14:35:00,19.73,19.74,19.69,19.73,71200.0,14.7743,14.7818,14.7444,14.7743,71200.0
2009-06-15 14:40:00,19.73,19.73,19.64,19.67,79800.0,14.7743,14.7743,14.7069,14.7294,79800.0
2009-06-15 14:45:00,19.66,19.71,19.65,19.68,38700.0,14.7219,14.7594,14.7144,14.7369,38700.0
2009-06-15 14:50:00,19.68,19.71,19.65,19.7,63000.0,14.7369,14.7594,14.7144,14.7519,63000.0
2009-06-15 14:55:00,19.71,19.74,19.7,19.74,114500.0,14.7594,14.7818,14.7519,14.7818,114500.0
2009-06-15 15:00:00,19.75,19.77,19.71,19.74,55300.0,14.7893,14.8043,14.7594,14.7818,55300.0
2009-06-15 15:05:00,19.74,19.76,19.71,19.75,65900.0,14.7818,14.7968,14.7594,14.7893,65900.0
2009-06-15 15:10:00,19.76,19.79,19.75,19.78,70200.0,14.7968,14.8193,14.7893,14.8118,70200.0
2009-06-15 15:15:00,19.79,19.8,19.72,19.72,175500.0,14.8193,14.8267,14.7668,14.7668,175500.0
2009-06-15 15:20:00,19.72,19.75,19.7,19.71,115200.0,14.7668,14.7893,14.7519,14.7594,115200.0
2009-06-15 15:25:00,19.71,19.73,19.7,19.71,82000.0,14.7594,14.7743,14.7519,14.7594,82000.0
2009-06-15 15:30:00,19.72,19.73,19.7,19.71,88900.0,14.7668,14.7743,14.7519,14.7594,88900.0
2009-06-15 15:35:00,19.71,19.8,19.71,19.79,250400.0,14.7594,14.8267,14.7594,14.8193,250400.0
2009-06-15 15:40:00,19.79,19.8,19.72,19.73,253700.0,14.8193,14.8267,14.7668,14.7743,253700.0
2009-06-15 15:45:00,19.74,19.82,19.73,19.78,180200.0,14.7818,14.8417,14.7743,14.8118,180200.0
2009-06-15 15:50:00,19.78,19.82,19.76,19.81,237900.0,14.8118,14.8417,14.7968,14.8342,237900.0
2009-06-15 15:55:00,19.81,19.82,19.78,19.8,224900.0,14.8342,14.8417,14.8118,14.8267,224900.0
2009-06-16 09:30:00,19.93,19.98,19.44,19.51,156800.0,14.9241,14.9615,14.5572,14.6096,156800.0
2009-06-16 09:35:00,19.5,19.51,19.36,19.37,163000.0,14.6021,14.6096,14.4973,14.5048,163000.0
2009-06-16 09:40:00,19.36,19.59,19.36,19.48,186300.0,14.4973,14.6695,14.4973,14.5871,186300.0
2009-06-16 09:45:00,19.49,19.6,19.47,19.6,121900.0,14.5946,14.677,14.5796,14.677,121900.0
2009-06-16 09:50:00,19.6,19.68,19.52,19.62,121900.0,14.677,14.7369,14.6171,14.692,121900.0
2009-06-16 09:55:00,19.61,19.69,19.54,19.64,77600.0,14.6845,14.7444,14.6321,14.7069,77600.0
2009-06-16 10:00:00,19.64,19.8,19.61,19.78,68300.0,14.7069,14.8267,14.6845,14.8118,68300.0
2009-06-16 10:05:00,19.77,19.8,19.65,19.68,139000.0,14.8043,14.8267,14.7144,14.7369,139000.0
2009-06-16 10:10:00,19.67,19.68,19.6,19.62,69300.0,14.7294,14.7369,14.677,14.692,69300.0
2009-06-16 10:15:00,19.61,19.64,19.54,19.58,51800.0,14.6845,14.7069,14.6321,14.662,51800.0
2009-06-16 10:20:00,19.58,19.67,19.58,19.61,36400.0,14.662,14.7294,14.662,14.6845,36400.0
2009-06-16 10:25:00,19.61,19.69,19.58,19.63,36800.0,14.6845,14.7444,14.662,14.6994,36800.0
2009-06-16 10:30:00,19.63,19.74,19.63,19.69,76400.0,14.6994,14.7818,14.6994,14.7444,76400.0
2009-06-16 10:35:00,19.68,19.79,19.68,19.78,44400.0,14.7369,14.8193,14.7369,14.8118,44400.0
2009-06-16 10:40:00,19.78,19.81,19.73,19.75,65900.0,14.8118,14.8342,14.7743,14.7893,65900.0
2009-06-16 10:45:00,19.75,19.84,19.74,19.79,132100.0,14.7893,14.8567,14.7818,14.8193,132100.0
2009-06-16 10:50:00,19.79,19.89,19.79,19.88,154500.0,14.8193,14.8941,14.8193,14.8867,154500.0
2009-06-16 10:55:00,19.87,19.87,19.83,19.85,72000.0,14.8792,14.8792,14.8492,14.8642,72000.0
2009-06-16 11:00:00,19.86,19.92,19.83,19.84,82500.0,14.8717,14.9166,14.8492,14.8567,82500.0
2009-06-16 11:05:00,19.84,19.85,19.8,19.84,66600.0,14.8567,14.8642,14.8267,14.8567,66600.0
2009-06-16 11:10:00,19.84,19.93,19.83,19.87,144300.0,14.8567,14.9241,14.8492,14.8792,144300.0
2009-06-16 11:15:00,19.87,19.9,19.86,19.9,92100.0,14.8792,14.9016,14.8717,14.9016,92100.0
2009-06-16 11:20:00,19.9,19.9,19.8,19.8,12900.0,14.9016,14.9016,14.8267,14.8267,12900.0
2009-06-16 11:25:00,19.8,19.86,19.77,19.86,38500.0,14.8267,14.8717,14.8043,14.8717,38500.0
2009-06-16 11:30:00,19.86,19.9,19.83,19.84,48300.0,14.8717,14.9016,14.8492,14.8567,48300.0
2009-06-16 11:35:00,19.84,19.88,19.83,19.86,66700.0,14.8567,14.8867,14.8492,14.8717,66700.0
2009-06-16 11:40:00,19.85,19.86,19.81,19.81,42800.0,14.8642,14.8717,14.8342,14.8342,42800.0
2009-06-16 11:45:00,19.82,19.82,19.8,19.8,35100.0,14.8417,14.8417,14.8267,14.8267,35100.0
2009-06-16 11:50:00,19.8,19.89,19.8,19.89,145800.0,14.8267,14.8941,14.8267,14.8941,145800.0
2009-06-16 11:55:00,19.89,19.9,19.85,19.86,104100.0,14.8941,14.9016,14.8642,14.8717,104100.0
2009-06-16 12:00:00,19.86,19.88,19.83,19.83,61500.0,14.8717,14.8867,14.8492,14.8492,61500.0
2009-06-16 12:05:00,19.83,19.84,19.78,19.8,69800.0,14.8492,14.8567,14.8118,14.8267,69800.0
2009-06-16 12:10:00,19.8,19.85,19.8,19.81,80500.0,14.8267,14.8642,14.8267,14.8342,80500.0
2009-06-16 12:15:00,19.81,19.81,19.74,19.74,20200.0,14.8342,14.8342,14.7818,14.7818,20200.0
2009-06-16 12:20:00,19.74,19.74,19.72,19.72,11300.0,14.7818,14.7818,14.7668,14.7668,11300.0
2009-06-16 12:25:00,19.73,19.81,19.72,19.76,31700.0,14.7743,14.8342,14.7668,14.7968,31700.0
2009-06-16 12:30:00,19.76,19.76,19.7,19.7,30900.0,14.7968,14.7968,14.7519,14.7519,30900.0
2009-06-16 12:35:00,19.7,19.73,19.67,19.7,57600.0,14.7519,14.7743,14.7294,14.7519,57600.0
2009-06-16 12:40:00,19.69,19.71,19.63,19.69,29800.0,14.7444,14.7594,14.6994,14.7444,29800.0
2009-06-16 12:45:00,19.69,19.7,19.58,19.61,167400.0,14.7444,14.7519,14.662,14.6845,167400.0
2009-06-16 12:50:00,19.63,19.68,19.63,19.66,84700.0,14.6994,14.7369,14.6994,14.7219,84700.0
2009-06-16 12:55:00,19.66,19.66,19.59,19.59,62800.0,14.7219,14.7219,14.6695,14.6695,62800.0
2009-06-16 13:00:00,19.58,19.59,19.54,19.58,108800.0,14.662,14.6695,14.6321,14.662,108800.0
2009-06-16 13:05:00,19.57,19.59,19.55,19.58,124500.0,14.6545,14.6695,14.6395,14.662,124500.0
2009-06-16 13:10:00,19.58,19.58,19.54,19.56,36900.0,14.662,14.662,14.6321,14.647,36900.0
2009-06-16 13:15:00,19.56,19.57,19.53,19.54,57900.0,14.647,14.6545,14.6246,14.6321,57900.0
2009-06-16 13:20:00,19.55,19.55,19.48,19.49,48700.0,14.6395,14.6395,14.5871,14.5946,48700.0
2009-06-16 13:25:00,19.5,19.52,19.47,19.51,32500.0,14.6021,14.6171,14.5796,14.6096,32500.0
2009-06-16 13:30:00,19.51,19.52,19.45,19.47,72600.0,14.6096,14.6171,14.5647,14.5796,72600.0
2009-06-16 13:35:00,19.47,19.48,19.44,19.48,41200.0,14.5796,14.5871,14.5572,14.5871,41200.0
2009-06-16 13:40:00,19.47,19.52,19.46,19.5,59900.0,14.5796,14.6171,14.5721,14.6021,59900.0
2009-06-16 13:45:00,19.5,19.52,19.5,19.51,38300.0,14.6021,14.6171,14.6021,14.6096,38300.0
2009-06-16 13:50:00,19.52,19.53,19.47,19.48,23100.0,14.6171,14.6246,14.5796,14.5871,23100.0
2009-06-16 13:55:00,19.48,19.48,19.44,19.47,66900.0,14.5871,14.5871,14.5572,14.5796,66900.0
2009-06-16 14:00:00,19.45,19.45,19.41,19.43,80600.0,14.5647,14.5647,14.5347,14.5497,80600.0
2009-06-16 14:05:00,19.43,19.43,19.38,19.41,58800.0,14.5497,14.5497,14.5122,14.5347,58800.0
2009-06-16 14:10:00,19.4,19.45,19.4,19.43,49500.0,14.5272,14.5647,14.5272,14.5497,49500.0
2009-06-16 14:15:00,19.43,19.46,19.39,19.45,60100.0,14.5497,14.5721,14.5197,14.5647,60100.0
2009-06-16 14:20:00,19.45,19.45,19.41,19.42,31200.0,14.5647,14.5647,14.5347,14.5422,31200.0
2009-06-16 14:25:00,19.41,19.41,19.34,19.35,68800.0,14.5347,14.5347,14.4823,14.4898,68800.0
2009-06-16 14:30:00,19.35,19.38,19.31,19.38,60300.0,14.4898,14.5122,14.4598,14.5122,60300.0
2009-06-16 14:35:00,19.37,19.46,19.34,19.45,73800.0,14.5048,14.5721,14.4823,14.5647,73800.0
2009-06-16 14:40:00,19.44,19.45,19.4,19.4,66000.0,14.5572,14.5647,14.5272,14.5272,66000.0
2009-06-16 14:45:00,19.4,19.44,19.39,19.41,64800.0,14.5272,14.5572,14.5197,14.5347,64800.0
2009-06-16 14:50:00,19.42,19.43,19.36,19.4,76800.0,14.5422,14.5497,14.4973,14.5272,76800.0
2009-06-16 14:55:00,19.4,19.43,19.38,19.42,73300.0,14.5272,14.5497,14.5122,14.5422,73300.0
2009-06-16 15:00:00,19.42,19.43,19.37,19.38,86700.0,14.5422,14.5497,14.5048,14.5122,86700.0
2009-06-16 15:05:00,19.37,19.4,19.34,19.38,52900.0,14.5048,14.5272,14.4823,14.5122,52900.0
2009-06-16 15:10:00,19.38,19.39,19.33,19.38,55800.0,14.5122,14.5197,14.4748,14.5122,55800.0
2009-06-16 15:15:00,19.38,19.45,19.38,19.43,42700.0,14.5122,14.5647,14.5122,14.5497,42700.0
2009-06-16 15:20:00,19.43,19.47,19.41,19.42,81100.0,14.5497,14.5796,14.5347,14.5422,81100.0
2009-06-16 15:25:00,19.42,19.43,19.37,19.42,85200.0,14.5422,14.5497,14.5048,14.5422,85200.0
2009-06-16 15:30:00,19.42,19.45,19.4,19.43,68700.0,14.5422,14.5647,14.5272,14.5497,68700.0
2009-06-16 15:35:00,19.44,19.44,19.33,19.35,228900.0,14.5572,14.5572,14.4748,14.4898,228900.0
2009-06-16 15:40:00,19.34,19.37,19.31,19.32,180700.0,14.4823,14.5048,14.4598,14.4673,180700.0
2009-06-16 15:45:00,19.33,19.35,19.25,19.32,218000.0,14.4748,14.4898,14.4149,14.4673,218000.0
2009-06-16 15:50:00,19.32,19.34,19.26,19.26,199400.0,14.4673,14.4823,14.4224,14.4224,199400.0
2009-06-16 15:55:00,19.26,19.32,19.24,19.26,484000.0,14.4224,14.4673,14.4074,14.4224,484000.0
2009-06-17 09:30:00,19.3,19.61,19.3,19.6,90300.0,14.4523,14.6845,14.4523,14.677,90300.0
2009-06-17 09:35:00,19.58,19.6,19.35,19.35,107500.0,14.662,14.677,14.4898,14.4898,107500.0
2009-06-17 09:40:00,19.36,19.37,19.26,19.27,116900.0,14.4973,14.5048,14.4224,14.4299,116900.0
2009-06-17 09:45:00,19.26,19.35,19.16,19.16,119300.0,14.4224,14.4898,14.3475,14.3475,119300.0
2009-06-17 09:50:00,19.16,19.25,19.1,19.13,149700.0,14.3475,14.4149,14.3026,14.325,149700.0
2009-06-17 09:55:00,19.13,19.13,19.03,19.04,133600.0,14.325,14.325,14.2502,14.2576,133600.0
2009-06-17 10:00:00,19.03,19.06,18.96,19.06,158300.0,14.2502,14.2726,14.1977,14.2726,158300.0
2009-06-17 10:05:00,19.06,19.11,19.0,19.03,238600.0,14.2726,14.3101,14.2277,14.2502,238600.0
2009-06-17 10:10:00,19.04,19.07,19.0,19.04,88100.0,14.2576,14.2801,14.2277,14.2576,88100.0
2009-06-17 10:15:00,19.04,19.15,19.03,19.1,82100.0,14.2576,14.34,14.2502,14.3026,82100.0
2009-06-17 10:20:00,19.11,19.17,19.08,19.08,92700.0,14.3101,14.355,14.2876,14.2876,92700.0
2009-06-17 10:25:00,19.09,19.16,19.06,19.11,85300.0,14.2951,14.3475,14.2726,14.3101,85300.0
2009-06-17 10:30:00,19.1,19.1,19.02,19.03,76300.0,14.3026,14.3026,14.2427,14.2502,76300.0
2009-06-17 10:35:00,19.03,19.03,18.92,18.94,109500.0,14.2502,14.2502,14.1678,14.1828,109500.0
2009-06-17 10:40:00,18.94,18.99,18.86,18.87,53300.0,14.1828,14.2202,14.1229,14.1303,53300.0
2009-06-17 10:45:00,18.88,18.92,18.83,18.91,64800.0,14.1378,14.1678,14.1004,14.1603,64800.0
2009-06-17 10:50:00,18.91,19.06,18.88,19.06,156400.0,14.1603,14.2726,14.1378,14.2726,156400.0
2009-06-17 10:55:00,19.05,19.1,19.05,19.05,59600.0,14.2651,14.3026,14.2651,14.2651,59600.0
2009-06-17 11:00:00,19.05,19.15,19.05,19.1,82400.0,14.2651,14.34,14.2651,14.3026,82400.0
2009-06-17 11:05:00,19.1,19.16,19.05,19.08,143500.0,14.3026,14.3475,14.2651,14.2876,143500.0
2009-06-17 11:10:00,19.09,19.09,19.03,19.06,63500.0,14.2951,14.2951,14.2502,14.2726,63500.0
2009-06-17 11:15:00,19.05,19.14,19.03,19.14,94600.0,14.2651,14.3325,14.2502,14.3325,94600.0
2009-06-17 11:20:00,19.14,19.19,19.13,19.17,80600.0,14.3325,14.37,14.325,14.355,80600.0
2009-06-17 11:25:00,19.17,19.23,19.13,19.13,82900.0,14.355,14.3999,14.325,14.325,82900.0
2009-06-17 11:30:00,19.13,19.26,19.13,19.25,93100.0,14.325,14.4224,14.325,14.4149,93100.0
2009-06-17 11:35:00,19.25,19.26,19.14,19.14,35200.0,14.4149,14.4224,14.3325,14.3325,35200.0
2009-06-17 11:40:00,19.15,19.19,19.13,19.19,30400.0,14.34,14.37,14.325,14.37,30400.0
2009-06-17 11:45:00,19.17,19.22,19.16,19.16,43400.0,14.355,14.3924,14.3475,14.3475,43400.0
2009-06-17 11:50:00,19.16,19.16,19.1,19.12,37400.0,14.3475,14.3475,14.3026,14.3175,37400.0
2009-06-17 11:55:00,19.11,19.16,19.09,19.12,112900.0,14.3101,14.3475,14.2951,14.3175,112900.0
2009-06-17 12:00:00,19.12,19.17,19.11,19.13,102500.0,14.3175,14.355,14.3101,14.325,102500.0
2009-06-17 12:05:00,19.13,19.18,19.12,19.16,77900.0,14.325,14.3625,14.3175,14.3475,77900.0
2009-06-17 12:10:00,19.15,19.17,19.11,19.17,47900.0,14.34,14.355,14.3101,14.355,47900.0
2009-06-17 12:15:00,19.17,19.19,19.17,19.18,31700.0,14.355,14.37,14.355,14.3625,31700.0
2009-06-17 12:20:00,19.18,19.27,19.18,19.27,30900.0,14.3625,14.4299,14.3625,14.4299,30900.0
2009-06-17 12:25:00,19.26,19.26,19.16,19.17,45300.0,14.4224,14.4224,14.3475,14.355,45300.0
2009-06-17 12:30:00,19.17,19.2,19.14,19.14,28000.0,14.355,14.3775,14.3325,14.3325,28000.0
2009-06-17 12:35:00,19.14,19.15,19.13,19.14,25700.0,14.3325,14.34,14.325,14.3325,25700.0
2009-06-17 12:40:00,19.15,19.16,19.1,19.13,141300.0,14.34,14.3475,14.3026,14.325,141300.0
2009-06-17 12:45:00,19.13,19.15,19.09,19.11,54200.0,14.325,14.34,14.2951,14.3101,54200.0
2009-06-17 12:50:00,19.11,19.14,19.08,19.13,99800.0,14.3101,14.3325,14.2876,14.325,99800.0
2009-06-17 12:55:00,19.14,19.19,19.13,19.19,33900.0,14.3325,14.37,14.325,14.37,33900.0
2009-06-17 13:00:00,19.18,19.22,19.18,19.21,21900.0,14.3625,14.3924,14.3625,14.3849,21900.0
2009-06-17 13:05:00,19.21,19.22,19.16,19.17,27200.0,14.3849,14.3924,14.3475,14.355,27200.0
2009-06-17 13:10:00,19.17,19.2,19.17,19.19,18100.0,14.355,14.3775,14.355,14.37,18100.0
2009-06-17 13:15:00,19.18,19.19,19.14,19.16,34000.0,14.3625,14.37,14.3325,14.3475,34000.0
2009-06-17 13:20:00,19.15,19.21,19.15,19.2,12000.0,14.34,14.3849,14.34,14.3775,12000.0
2009-06-17 13:25:00,19.2,19.24,19.19,19.24,21600.0,14.3775,14.4074,14.37,14.4074,21600.0
2009-06-17 13:30:00,19.23,19.25,19.19,19.25,34000.0,14.3999,14.4149,14.37,14.4149,34000.0
2009-06-17 13:35:00,19.26,19.27,19.22,19.25,44700.0,14.4224,14.4299,14.3924,14.4149,44700.0
2009-06-17 13:40:00,19.25,19.31,19.24,19.25,82300.0,14.4149,14.4598,14.4074,14.4149,82300.0
2009-06-17 13:45:00,19.26,19.32,19.26,19.3,48500.0,14.4224,14.4673,14.4224,14.4523,48500.0
2009-06-17 13:50:00,19.3,19.31,19.26,19.26,23100.0,14.4523,14.4598,14.4224,14.4224,23100.0
2009-06-17 13:55:00,19.27,19.32,19.26,19.29,46000.0,14.4299,14.4673,14.4224,14.4448,46000.0
2009-06-17 14:00:00,19.28,19.32,19.28,19.29,30100.0,14.4374,14.4673,14.4374,14.4448,30100.0
2009-06-17 14:05:00,19.28,19.32,19.23,19.24,28900.0,14.4374,14.4673,14.3999,14.4074,28900.0
2009-06-17 14:10:00,19.25,19.29,19.24,19.27,24700.0,14.4149,14.4448,14.4074,14.4299,24700.0
2009-06-17 14:15:00,19.27,19.29,19.27,19.28,19000.0,14.4299,14.4448,14.4299,14.4374,19000.0
2009-06-17 14:20:00,19.28,19.31,19.26,19.31,23600.0,14.4374,14.4598,14.4224,14.4598,23600.0
2009-06-17 14:25:00,19.31,19.31,19.27,19.3,17500.0,14.4598,14.4598,14.4299,14.4523,17500.0
2009-06-17 14:30:00,19.31,19.31,19.25,19.26,29100.0,14.4598,14.4598,14.4149,14.4224,29100.0
2009-06-17 14:35:00,19.26,19.27,19.25,19.26,16200.0,14.4224,14.4299,14.4149,14.4224,16200.0
2009-06-17 14:40:00,19.26,19.26,19.19,19.2,30000.0,14.4224,14.4224,14.37,14.3775,30000.0
2009-06-17 14:45:00,19.2,19.22,19.18,19.19,18500.0,14.3775,14.3924,14.3625,14.37,18500.0
2009-06-17 14:50:00,19.19,19.2,19.16,19.18,38900.0,14.37,14.3775,14.3475,14.3625,38900.0
2009-06-17 14:55:00,19.19,19.23,19.16,19.2,34200.0,14.37,14.3999,14.3475,14.3775,34200.0
2009-06-17 15:00:00,19.2,19.25,19.17,19.24,40500.0,14.3775,14.4149,14.355,14.4074,40500.0
2009-06-17 15:05:00,19.24,19.25,19.16,19.21,32000.0,14.4074,14.4149,14.3475,14.3849,32000.0
2009-06-17 15:10:00,19.2,19.23,19.19,19.22,56400.0,14.3775,14.3999,14.37,14.3924,56400.0
2009-06-17 15:15:00,19.22,19.23,19.17,19.22,34500.0,14.3924,14.3999,14.355,14.3924,34500.0
2009-06-17 15:20:00,19.22,19.26,19.18,19.24,79500.0,14.3924,14.4224,14.3625,14.4074,79500.0
2009-06-17 15:25:00,19.23,19.24,19.09,19.1,91200.0,14.3999,14.4074,14.2951,14.3026,91200.0
2009-06-17 15:30:00,19.1,19.13,19.07,19.11,103700.0,14.3026,14.325,14.2801,14.3101,103700.0
2009-06-17 15:35:00,19.11,19.14,19.08,19.11,70200.0,14.3101,14.3325,14.2876,14.3101,70200.0
2009-06-17 15:40:00,19.1,19.16,19.07,19.14,98300.0,14.3026,14.3475,14.2801,14.3325,98300.0
2009-06-17 15:45:00,19.15,19.16,19.11,19.16,131100.0,14.34,14.3475,14.3101,14.3475,131100.0
2009-06-17 15:50:00,19.16,19.19,19.1,19.14,277600.0,14.3475,14.37,14.3026,14.3325,277600.0
2009-06-17 15:55:00,19.14,19.18,19.1,19.13,268200.0,14.3325,14.3625,14.3026,14.325,268200.0
2009-06-18 09:30:00,19.2,19.21,18.89,18.94,33600.0,14.3775,14.3849,14.1453,14.1828,33600.0
2009-06-18 09:35:00,18.95,18.99,18.85,18.9,84700.0,14.1902,14.2202,14.1154,14.1528,84700.0
2009-06-18 09:40:00,18.9,18.98,18.83,18.92,106400.0,14.1528,14.2127,14.1004,14.1678,106400.0
2009-06-18 09:45:00,18.91,18.98,18.9,18.97,74300.0,14.1603,14.2127,14.1528,14.2052,74300.0
2009-06-18 09:50:00,18.97,19.04,18.9,18.98,82800.0,14.2052,14.2576,14.1528,14.2127,82800.0
2009-06-18 09:55:00,18.98,19.08,18.93,19.02,119100.0,14.2127,14.2876,14.1753,14.2427,119100.0
2009-06-18 10:00:00,19.02,19.14,18.99,19.0,164300.0,14.2427,14.3325,14.2202,14.2277,164300.0
2009-06-18 10:05:00,18.99,19.04,18.97,19.0,41100.0,14.2202,14.2576,14.2052,14.2277,41100.0
2009-06-18 10:10:00,19.0,19.12,19.0,19.0,73700.0,14.2277,14.3175,14.2277,14.2277,73700.0
2009-06-18 10:15:00,19.01,19.1,19.01,19.06,38600.0,14.2352,14.3026,14.2352,14.2726,38600.0
2009-06-18 10:20:00,19.07,19.11,19.07,19.1,10000.0,14.2801,14.3101,14.2801,14.3026,10000.0
2009-06-18 10:25:00,19.1,19.14,19.08,19.11,32100.0,14.3026,14.3325,14.2876,14.3101,32100.0
2009-06-18 10:30:00,19.11,19.15,19.06,19.08,54000.0,14.3101,14.34,14.2726,14.2876,54000.0
2009-06-18 10:35:00,19.09,19.09,19.0,19.02,26500.0,14.2951,14.2951,14.2277,14.2427,26500.0
2009-06-18 10:40:00,19.02,19.03,18.88,18.94,45100.0,14.2427,14.2502,14.1378,14.1828,45100.0
2009-06-18 10:45:00,18.94,18.94,18.88,18.89,25400.0,14.1828,14.1828,14.1378,14.1453,25400.0
2009-06-18 10:50:00,18.9,18.91,18.84,18.87,22800.0,14.1528,14.1603,14.1079,14.1303,22800.0
2009-06-18 10:55:00,18.86,18.9,18.85,18.88,15200.0,14.1229,14.1528,14.1154,14.1378,15200.0
2009-06-18 11:00:00,18.89,18.96,18.89,18.95,18600.0,14.1453,14.1977,14.1453,14.1902,18600.0
2009-06-18 11:05:00,18.96,18.97,18.94,18.94,31400.0,14.1977,14.2052,14.1828,14.1828,31400.0
2009-06-18 11:10:00,18.94,18.97,18.93,18.93,24700.0,14.1828,14.2052,14.1753,14.1753,24700.0
2009-06-18 11:15:00,18.93,18.96,18.9,18.95,33900.0,14.1753,14.1977,14.1528,14.1902,33900.0
2009-06-18 11:20:00,18.96,18.99,18.95,18.99,27800.0,14.1977,14.2202,14.1902,14.2202,27800.0
2009-06-18 11:25:00,18.99,19.0,18.96,18.96,19400.0,14.2202,14.2277,14.1977,14.1977,19400.0
2009-06-18 11:30:00,18.97,18.98,18.94,18.96,27100.0,14.2052,14.2127,14.1828,14.1977,27100.0
2009-06-18 11:35:00,18.95,19.0,18.93,19.0,14500.0,14.1902,14.2277,14.1753,14.2277,14500.0
2009-06-18 11:40:00,18.99,18.99,18.95,18.95,16700.0,14.2202,14.2202,14.1902,14.1902,16700.0
2009-06-18 11:45:00,18.96,18.97,18.91,18.93,11900.0,14.1977,14.2052,14.1603,14.1753,11900.0
2009-06-18 11:50:00,18.92,18.95,18.92,18.95,8500.0,14.1678,14.1902,14.1678,14.1902,8500.0
2009-06-18 11:55:00,18.95,18.99,18.94,18.98,19400.0,14.1902,14.2202,14.1828,14.2127,19400.0
2009-06-18 12:00:00,18.98,19.0,18.95,18.96,13900.0,14.2127,14.2277,14.1902,14.1977,13900.0
2009-06-18 12:05:00,18.96,18.97,18.96,18.96,3600.0,14.1977,14.2052,14.1977,14.1977,3600.0
2009-06-18 12:10:00,18.96,18.96,18.94,18.95,9200.0,14.1977,14.1977,14.1828,14.1902,9200.0
2009-06-18 12:15:00,18.95,18.96,18.92,18.92,12600.0,14.1902,14.1977,14.1678,14.1678,12600.0
2009-06-18 12:20:00,18.92,18.92,18.88,18.9,41000.0,14.1678,14.1678,14.1378,14.1528,41000.0
2009-06-18 12:25:00,18.89,18.9,18.88,18.89,36300.0,14.1453,14.1528,14.1378,14.1453,36300.0
2009-06-18 12:30:00,18.89,18.89,18.86,18.86,68300.0,14.1453,14.1453,14.1229,14.1229,68300.0
2009-06-18 12:35:00,18.85,18.86,18.84,18.84,31200.0,14.1154,14.1229,14.1079,14.1079,31200.0
2009-06-18 12:40:00,18.84,18.85,18.82,18.83,16500.0,14.1079,14.1154,14.0929,14.1004,16500.0
2009-06-18 12:45:00,18.84,18.96,18.82,18.96,45800.0,14.1079,14.1977,14.0929,14.1977,45800.0
2009-06-18 12:50:00,18.97,18.98,18.91,18.95,40300.0,14.2052,14.2127,14.1603,14.1902,40300.0
2009-06-18 12:55:00,18.95,18.97,18.95,18.95,30600.0,14.1902,14.2052,14.1902,14.1902,30600.0
2009-06-18 13:00:00,18.96,18.97,18.94,18.94,28600.0,14.1977,14.2052,14.1828,14.1828,28600.0
2009-06-18 13:05:00,18.94,18.99,18.93,18.96,55800.0,14.1828,14.2202,14.1753,14.1977,55800.0
2009-06-18 13:10:00,18.96,18.96,18.91,18.92,27900.0,14.1977,14.1977,14.1603,14.1678,27900.0
2009-06-18 13:15:00,18.92,18.93,18.87,18.89,98400.0,14.1678,14.1753,14.1303,14.1453,98400.0
2009-06-18 13:20:00,18.9,18.91,18.89,18.91,44500.0,14.1528,14.1603,14.1453,14.1603,44500.0
2009-06-18 13:25:00,18.91,18.93,18.89,18.93,45900.0,14.1603,14.1753,14.1453,14.1753,45900.0
2009-06-18 13:30:00,18.92,18.93,18.91,18.93,34000.0,14.1678,14.1753,14.1603,14.1753,34000.0
2009-06-18 13:35:00,18.93,18.93,18.87,18.87,34700.0,14.1753,14.1753,14.1303,14.1303,34700.0
2009-06-18 13:40:00,18.86,18.93,18.86,18.93,16200.0,14.1229,14.1753,14.1229,14.1753,16200.0
2009-06-18 13:45:00,18.94,18.96,18.94,18.96,48000.0,14.1828,14.1977,14.1828,14.1977,48000.0
2009-06-18 13:50:00,18.96,18.96,18.93,18.94,18000.0,14.1977,14.1977,14.1753,14.1828,18000.0
2009-06-18 13:55:00,18.94,18.94,18.89,18.89,19500.0,14.1828,14.1828,14.1453,14.1453,19500.0
2009-06-18 14:00:00,18.9,18.94,18.88,18.93,31400.0,14.1528,14.1828,14.1378,14.1753,31400.0
2009-06-18 14:05:00,18.93,18.94,18.9,18.93,66400.0,14.1753,14.1828,14.1528,14.1753,66400.0
2009-06-18 14:10:00,18.93,18.93,18.86,18.9,27900.0,14.1753,14.1753,14.1229,14.1528,27900.0
2009-06-18 14:15:00,18.89,18.93,18.88,18.93,26300.0,14.1453,14.1753,14.1378,14.1753,26300.0
2009-06-18 14:20:00,18.92,18.93,18.88,18.91,25900.0,14.1678,14.1753,14.1378,14.1603,25900.0
2009-06-18 14:25:00,18.91,18.93,18.89,18.93,16400.0,14.1603,14.1753,14.1453,14.1753,16400.0
2009-06-18 14:30:00,18.94,18.94,18.9,18.92,52400.0,14.1828,14.1828,14.1528,14.1678,52400.0
2009-06-18 14:35:00,18.92,18.93,18.89,18.92,46100.0,14.1678,14.1753,14.1453,14.1678,46100.0
2009-06-18 14:40:00,18.92,18.92,18.89,18.89,34400.0,14.1678,14.1678,14.1453,14.1453,34400.0
2009-06-18 14:45:00,18.9,18.92,18.88,18.88,15500.0,14.1528,14.1678,14.1378,14.1378,15500.0
2009-06-18 14:50:00,18.89,18.92,18.88,18.89,15600.0,14.1453,14.1678,14.1378,14.1453,15600.0
2009-06-18 14:55:00,18.89,18.93,18.88,18.9,39200.0,14.1453,14.1753,14.1378,14.1528,39200.0
2009-06-18 15:00:00,18.91,18.93,18.87,18.88,76500.0,14.1603,14.1753,14.1303,14.1378,76500.0
2009-06-18 15:05:00,18.89,18.91,18.88,18.91,27600.0,14.1453,14.1603,14.1378,14.1603,27600.0
2009-06-18 15:10:00,18.91,18.93,18.89,18.93,38800.0,14.1603,14.1753,14.1453,14.1753,38800.0
2009-06-18 15:15:00,18.92,18.94,18.91,18.91,42300.0,14.1678,14.1828,14.1603,14.1603,42300.0
2009-06-18 15:20:00,18.91,18.93,18.86,18.9,57900.0,14.1603,14.1753,14.1229,14.1528,57900.0
2009-06-18 15:25:00,18.89,18.9,18.87,18.89,44000.0,14.1453,14.1528,14.1303,14.1453,44000.0
2009-06-18 15:30:00,18.89,18.92,18.86,18.87,56100.0,14.1453,14.1678,14.1229,14.1303,56100.0
2009-06-18 15:35:00,18.87,18.87,18.81,18.81,74300.0,14.1303,14.1303,14.0854,14.0854,74300.0
2009-06-18 15:40:00,18.81,18.89,18.8,18.86,101400.0,14.0854,14.1453,14.0779,14.1229,101400.0
2009-06-18 15:45:00,18.86,18.87,18.8,18.83,108500.0,14.1229,14.1303,14.0779,14.1004,108500.0
2009-06-18 15:50:00,18.83,18.84,18.76,18.83,137600.0,14.1004,14.1079,14.048,14.1004,137600.0
2009-06-18 15:55:00,18.83,18.84,18.79,18.81,285000.0,14.1004,14.1079,14.0704,14.0854,285000.0
2009-06-19 09:30:00,19.04,19.04,18.92,18.97,1038400.0,14.2576,14.2576,14.1678,14.2052,1038400.0
2009-06-19 09:35:00,18.99,19.0,18.96,18.98,79200.0,14.2202,14.2277,14.1977,14.2127,79200.0
2009-06-19 09:40:00,18.99,19.07,18.98,19.0,89800.0,14.2202,14.2801,14.2127,14.2277,89800.0
2009-06-19 09:45:00,19.0,19.1,19.0,19.08,99500.0,14.2277,14.3026,14.2277,14.2876,99500.0
2009-06-19 09:50:00,19.09,19.12,19.06,19.07,76000.0,14.2951,14.3175,14.2726,14.2801,76000.0
2009-06-19 09:55:00,19.07,19.1,19.04,19.09,85100.0,14.2801,14.3026,14.2576,14.2951,85100.0
2009-06-19 10:00:00,19.09,19.1,19.06,19.1,48400.0,14.2951,14.3026,14.2726,14.3026,48400.0
2009-06-19 10:05:00,19.1,19.12,19.07,19.12,80300.0,14.3026,14.3175,14.2801,14.3175,80300.0
2009-06-19 10:10:00,19.12,19.12,19.08,19.09,50700.0,14.3175,14.3175,14.2876,14.2951,50700.0
2009-06-19 10:15:00,19.09,19.14,19.07,19.13,34300.0,14.2951,14.3325,14.2801,14.325,34300.0
2009-06-19 10:20:00,19.13,19.18,19.13,19.15,47600.0,14.325,14.3625,14.325,14.34,47600.0
2009-06-19 10:25:00,19.16,19.17,19.12,19.13,43300.0,14.3475,14.355,14.3175,14.325,43300.0
2009-06-19 10:30:00,19.13,19.2,19.13,19.17,59400.0,14.325,14.3775,14.325,14.355,59400.0
2009-06-19 10:35:00,19.17,19.18,19.13,19.15,40700.0,14.355,14.3625,14.325,14.34,40700.0
2009-06-19 10:40:00,19.14,19.16,19.13,19.15,37000.0,14.3325,14.3475,14.325,14.34,37000.0
2009-06-19 10:45:00,19.15,19.2,19.15,19.16,50200.0,14.34,14.3775,14.34,14.3475,50200.0
2009-06-19 10:50:00,19.17,19.2,19.14,19.2,37900.0,14.355,14.3775,14.3325,14.3775,37900.0
2009-06-19 10:55:00,19.2,19.21,19.16,19.18,40900.0,14.3775,14.3849,14.3475,14.3625,40900.0
2009-06-19 11:00:00,19.19,19.2,19.16,19.17,38400.0,14.37,14.3775,14.3475,14.355,38400.0
2009-06-19 11:05:00,19.18,19.2,19.17,19.2,19300.0,14.3625,14.3775,14.355,14.3775,19300.0
2009-06-19 11:10:00,19.19,19.2,19.19,19.2,37600.0,14.37,14.3775,14.37,14.3775,37600.0
2009-06-19 11:15:00,19.2,19.22,19.17,19.17,47500.0,14.3775,14.3924,14.355,14.355,47500.0
2009-06-19 11:20:00,19.17,19.19,19.16,19.19,40100.0,14.355,14.37,14.3475,14.37,40100.0
2009-06-19 11:25:00,19.19,19.2,19.16,19.16,35200.0,14.37,14.3775,14.3475,14.3475,35200.0
2009-06-19 11:30:00,19.17,19.18,19.14,19.18,39300.0,14.355,14.3625,14.3325,14.3625,39300.0
2009-06-19 11:35:00,19.18,19.19,19.17,19.18,29900.0,14.3625,14.37,14.355,14.3625,29900.0
2009-06-19 11:40:00,19.18,19.19,19.16,19.16,40200.0,14.3625,14.37,14.3475,14.3475,40200.0
2009-06-19 11:45:00,19.16,19.17,19.13,19.14,22900.0,14.3475,14.355,14.325,14.3325,22900.0
2009-06-19 11:50:00,19.13,19.16,19.13,19.16,13700.0,14.325,14.3475,14.325,14.3475,13700.0
2009-06-19 11:55:00,19.17,19.21,19.17,19.2,18400.0,14.355,14.3849,14.355,14.3775,18400.0
2009-06-19 12:00:00,19.21,19.22,19.19,19.2,43500.0,14.3849,14.3924,14.37,14.3775,43500.0
2009-06-19 12:05:00,19.19,19.2,19.17,19.17,10500.0,14.37,14.3775,14.355,14.355,10500.0
2009-06-19 12:10:00,19.16,19.16,19.12,19.12,29300.0,14.3475,14.3475,14.3175,14.3175,29300.0
2009-06-19 12:15:00,19.12,19.16,19.12,19.16,14200.0,14.3175,14.3475,14.3175,14.3475,14200.0
2009-06-19 12:20:00,19.15,19.17,19.13,19.13,31500.0,14.34,14.355,14.325,14.325,31500.0
2009-06-19 12:25:00,19.13,19.14,19.1,19.1,17300.0,14.325,14.3325,14.3026,14.3026,17300.0
2009-06-19 12:30:00,19.1,19.13,19.1,19.11,13000.0,14.3026,14.325,14.3026,14.3101,13000.0
2009-06-19 12:35:00,19.1,19.12,19.08,19.11,25800.0,14.3026,14.3175,14.2876,14.3101,25800.0
2009-06-19 12:40:00,19.1,19.13,19.09,19.1,19600.0,14.3026,14.325,14.2951,14.3026,19600.0
2009-06-19 12:45:00,19.1,19.11,19.09,19.11,7600.0,14.3026,14.3101,14.2951,14.3101,7600.0
2009-06-19 12:50:00,19.12,19.16,19.12,19.15,34400.0,14.3175,14.3475,14.3175,14.34,34400.0
2009-06-19 12:55:00,19.15,19.16,19.14,19.15,20000.0,14.34,14.3475,14.3325,14.34,20000.0
2009-06-19 13:00:00,19.14,19.19,19.14,19.15,52200.0,14.3325,14.37,14.3325,14.34,52200.0
2009-06-19 13:05:00,19.15,19.16,19.13,19.16,17300.0,14.34,14.3475,14.325,14.3475,17300.0
2009-06-19 13:10:00,19.15,19.19,19.14,19.15,99200.0,14.34,14.37,14.3325,14.34,99200.0
2009-06-19 13:15:00,19.15,19.15,19.14,19.15,4600.0,14.34,14.34,14.3325,14.34,4600.0
2009-06-19 13:20:00,19.14,19.15,19.13,19.14,10900.0,14.3325,14.34,14.325,14.3325,10900.0
2009-06-19 13:25:00,19.14,19.14,19.08,19.12,57300.0,14.3325,14.3325,14.2876,14.3175,57300.0
2009-06-19 13:30:00,19.12,19.2,19.12,19.18,48000.0,14.3175,14.3775,14.3175,14.3625,48000.0
2009-06-19 13:35:00,19.18,19.2,19.16,19.17,148600.0,14.3625,14.3775,14.3475,14.355,148600.0
2009-06-19 13:40:00,19.17,19.19,19.17,19.19,14900.0,14.355,14.37,14.355,14.37,14900.0
2009-06-19 13:45:00,19.19,19.2,19.15,19.16,96100.0,14.37,14.3775,14.34,14.3475,96100.0
2009-06-19 13:50:00,19.16,19.19,19.16,19.19,33600.0,14.3475,14.37,14.3475,14.37,33600.0
2009-06-19 13:55:00,19.19,19.21,19.16,19.2,390700.0,14.37,14.3849,14.3475,14.3775,390700.0
2009-06-19 14:00:00,19.21,19.27,19.2,19.25,285000.0,14.3849,14.4299,14.3775,14.4149,285000.0
2009-06-19 14:05:00,19.25,19.27,19.19,19.21,116700.0,14.4149,14.4299,14.37,14.3849,116700.0
2009-06-19 14:10:00,19.21,19.21,19.17,19.17,92100.0,14.3849,14.3849,14.355,14.355,92100.0
2009-06-19 14:15:00,19.17,19.21,19.16,19.2,135000.0,14.355,14.3849,14.3475,14.3775,135000.0
2009-06-19 14:20:00,19.2,19.21,19.2,19.21,31000.0,14.3775,14.3849,14.3775,14.3849,31000.0
2009-06-19 14:25:00,19.2,19.24,19.2,19.23,68300.0,14.3775,14.4074,14.3775,14.3999,68300.0
2009-06-19 14:30:00,19.24,19.31,19.23,19.29,188100.0,14.4074,14.4598,14.3999,14.4448,188100.0
2009-06-19 14:35:00,19.3,19.33,19.26,19.31,136700.0,14.4523,14.4748,14.4224,14.4598,136700.0
2009-06-19 14:40:00,19.31,19.31,19.3,19.31,73000.0,14.4598,14.4598,14.4523,14.4598,73000.0
2009-06-19 14:45:00,19.31,19.31,19.3,19.3,51400.0,14.4598,14.4598,14.4523,14.4523,51400.0
2009-06-19 14:50:00,19.31,19.36,19.3,19.35,90900.0,14.4598,14.4973,14.4523,14.4898,90900.0
2009-06-19 14:55:00,19.35,19.36,19.3,19.34,136400.0,14.4898,14.4973,14.4523,14.4823,136400.0
2009-06-19 15:00:00,19.33,19.37,19.33,19.36,112000.0,14.4748,14.5048,14.4748,14.4973,112000.0
2009-06-19 15:05:00,19.37,19.39,19.33,19.34,175300.0,14.5048,14.5197,14.4748,14.4823,175300.0
2009-06-19 15:10:00,19.35,19.41,19.34,19.34,123800.0,14.4898,14.5347,14.4823,14.4823,123800.0
2009-06-19 15:15:00,19.35,19.43,19.34,19.42,138000.0,14.4898,14.5497,14.4823,14.5422,138000.0
2009-06-19 15:20:00,19.42,19.44,19.4,19.42,167000.0,14.5422,14.5572,14.5272,14.5422,167000.0
2009-06-19 15:25:00,19.42,19.51,19.41,19.5,359400.0,14.5422,14.6096,14.5347,14.6021,359400.0
2009-06-19 15:30:00,19.51,19.53,19.46,19.49,268000.0,14.6096,14.6246,14.5721,14.5946,268000.0
2009-06-19 15:35:00,19.5,19.52,19.49,19.49,194800.0,14.6021,14.6171,14.5946,14.5946,194800.0
2009-06-19 15:40:00,19.49,19.52,19.46,19.51,176800.0,14.5946,14.6171,14.5721,14.6096,176800.0
2009-06-19 15:45:00,19.51,19.55,19.5,19.55,508100.0,14.6096,14.6395,14.6021,14.6395,508100.0
2009-06-19 15:50:00,19.55,19.57,19.52,19.53,587000.0,14.6395,14.6545,14.6171,14.6246,587000.0
2009-06-19 15:55:00,19.52,19.55,19.5,19.53,744500.0,14.6171,14.6395,14.6021,14.6246,744500.0
2009-06-22 09:30:00,19.21,19.35,19.14,19.35,190200.0,14.3849,14.4898,14.3325,14.4898,190200.0
2009-06-22 09:35:00,19.34,19.41,19.28,19.38,159600.0,14.4823,14.5347,14.4374,14.5122,159600.0
2009-06-22 09:40:00,19.38,19.54,19.27,19.27,159800.0,14.5122,14.6321,14.4299,14.4299,159800.0
2009-06-22 09:45:00,19.28,19.36,19.24,19.24,144900.0,14.4374,14.4973,14.4074,14.4074,144900.0
2009-06-22 09:50:00,19.24,19.32,19.21,19.27,288400.0,14.4074,14.4673,14.3849,14.4299,288400.0
2009-06-22 09:55:00,19.26,19.26,19.15,19.21,111300.0,14.4224,14.4224,14.34,14.3849,111300.0
2009-06-22 10:00:00,19.22,19.33,19.14,19.15,179700.0,14.3924,14.4748,14.3325,14.34,179700.0
2009-06-22 10:05:00,19.16,19.2,19.15,19.15,133500.0,14.3475,14.3775,14.34,14.34,133500.0
2009-06-22 10:10:00,19.15,19.19,19.14,19.17,105400.0,14.34,14.37,14.3325,14.355,105400.0
2009-06-22 10:15:00,19.17,19.32,19.16,19.17,252200.0,14.355,14.4673,14.3475,14.355,252200.0
2009-06-22 10:20:00,19.17,19.22,19.17,19.18,100200.0,14.355,14.3924,14.355,14.3625,100200.0
2009-06-22 10:25:00,19.18,19.18,19.11,19.12,80900.0,14.3625,14.3625,14.3101,14.3175,80900.0
2009-06-22 10:30:00,19.11,19.11,19.03,19.03,71600.0,14.3101,14.3101,14.2502,14.2502,71600.0
2009-06-22 10:35:00,19.03,19.03,18.99,19.0,67100.0,14.2502,14.2502,14.2202,14.2277,67100.0
2009-06-22 10:40:00,19.01,19.01,18.97,18.98,49500.0,14.2352,14.2352,14.2052,14.2127,49500.0
2009-06-22 10:45:00,18.98,19.03,18.97,19.02,81100.0,14.2127,14.2502,14.2052,14.2427,81100.0
2009-06-22 10:50:00,19.02,19.12,19.02,19.11,98400.0,14.2427,14.3175,14.2427,14.3101,98400.0
2009-06-22 10:55:00,19.11,19.13,19.1,19.11,85700.0,14.3101,14.325,14.3026,14.3101,85700.0
2009-06-22 11:00:00,19.11,19.14,19.07,19.1,188700.0,14.3101,14.3325,14.2801,14.3026,188700.0
2009-06-22 11:05:00,19.11,19.12,19.1,19.1,80400.0,14.3101,14.3175,14.3026,14.3026,80400.0
2009-06-22 11:10:00,19.1,19.13,19.09,19.1,59400.0,14.3026,14.325,14.2951,14.3026,59400.0
2009-06-22 11:15:00,19.1,19.17,19.1,19.15,120300.0,14.3026,14.355,14.3026,14.34,120300.0
2009-06-22 11:20:00,19.15,19.19,19.15,19.15,95500.0,14.34,14.37,14.34,14.34,95500.0
2009-06-22 11:25:00,19.15,19.23,19.15,19.18,173700.0,14.34,14.3999,14.34,14.3625,173700.0
2009-06-22 11:30:00,19.18,19.18,19.09,19.09,127700.0,14.3625,14.3625,14.2951,14.2951,127700.0
2009-06-22 11:35:00,19.09,19.09,19.06,19.06,152900.0,14.2951,14.2951,14.2726,14.2726,152900.0
2009-06-22 11:40:00,19.07,19.08,19.05,19.06,99000.0,14.2801,14.2876,14.2651,14.2726,99000.0
2009-06-22 11:45:00,19.06,19.1,19.06,19.08,86800.0,14.2726,14.3026,14.2726,14.2876,86800.0
2009-06-22 11:50:00,19.08,19.12,19.07,19.11,49700.0,14.2876,14.3175,14.2801,14.3101,49700.0
2009-06-22 11:55:00,19.11,19.11,19.1,19.1,71000.0,14.3101,14.3101,14.3026,14.3026,71000.0
2009-06-22 12:00:00,19.1,19.13,19.1,19.13,98100.0,14.3026,14.325,14.3026,14.325,98100.0
2009-06-22 12:05:00,19.12,19.18,19.11,19.14,97300.0,14.3175,14.3625,14.3101,14.3325,97300.0
2009-06-22 12:10:00,19.13,19.14,19.08,19.08,46900.0,14.325,14.3325,14.2876,14.2876,46900.0
2009-06-22 12:15:00,19.08,19.09,19.06,19.06,23600.0,14.2876,14.2951,14.2726,14.2726,23600.0
2009-06-22 12:20:00,19.06,19.07,19.0,19.0,53800.0,14.2726,14.2801,14.2277,14.2277,53800.0
2009-06-22 12:25:00,19.0,19.05,19.0,19.02,28600.0,14.2277,14.2651,14.2277,14.2427,28600.0
2009-06-22 12:30:00,19.03,19.04,19.02,19.02,16800.0,14.2502,14.2576,14.2427,14.2427,16800.0
2009-06-22 12:35:00,19.02,19.03,18.99,18.99,28100.0,14.2427,14.2502,14.2202,14.2202,28100.0
2009-06-22 12:40:00,18.99,19.0,18.98,18.98,24100.0,14.2202,14.2277,14.2127,14.2127,24100.0
2009-06-22 12:45:00,18.98,18.99,18.98,18.99,18900.0,14.2127,14.2202,14.2127,14.2202,18900.0
2009-06-22 12:50:00,18.99,19.02,18.98,19.01,69200.0,14.2202,14.2427,14.2127,14.2352,69200.0
2009-06-22 12:55:00,19.01,19.02,19.0,19.0,35700.0,14.2352,14.2427,14.2277,14.2277,35700.0
2009-06-22 13:00:00,19.0,19.01,19.0,19.0,23700.0,14.2277,14.2352,14.2277,14.2277,23700.0
2009-06-22 13:05:00,19.0,19.01,19.0,19.0,11400.0,14.2277,14.2352,14.2277,14.2277,11400.0
2009-06-22 13:10:00,19.0,19.01,18.99,18.99,55800.0,14.2277,14.2352,14.2202,14.2202,55800.0
2009-06-22 13:15:00,18.99,19.02,18.97,18.98,94500.0,14.2202,14.2427,14.2052,14.2127,94500.0
2009-06-22 13:20:00,19.02,19.02,18.99,18.99,18600.0,14.2427,14.2427,14.2202,14.2202,18600.0
2009-06-22 13:25:00,18.99,19.0,18.99,18.99,25200.0,14.2202,14.2277,14.2202,14.2202,25200.0
2009-06-22 13:30:00,18.99,19.0,18.99,18.99,13500.0,14.2202,14.2277,14.2202,14.2202,13500.0
2009-06-22 13:35:00,18.99,19.01,18.99,19.01,53300.0,14.2202,14.2352,14.2202,14.2352,53300.0
2009-06-22 13:40:00,19.0,19.03,19.0,19.02,54800.0,14.2277,14.2502,14.2277,14.2427,54800.0
2009-06-22 13:45:00,19.02,19.03,19.01,19.01,35900.0,14.2427,14.2502,14.2352,14.2352,35900.0
2009-06-22 13:50:00,19.02,19.02,18.99,18.99,63800.0,14.2427,14.2427,14.2202,14.2202,63800.0
2009-06-22 13:55:00,18.99,18.99,18.95,18.96,69500.0,14.2202,14.2202,14.1902,14.1977,69500.0
2009-06-22 14:00:00,18.95,19.01,18.92,18.98,321700.0,14.1902,14.2352,14.1678,14.2127,321700.0
2009-06-22 14:05:00,18.98,18.98,18.92,18.93,112400.0,14.2127,14.2127,14.1678,14.1753,112400.0
2009-06-22 14:10:00,18.93,18.95,18.88,18.94,158600.0,14.1753,14.1902,14.1378,14.1828,158600.0
2009-06-22 14:15:00,18.95,18.95,18.93,18.94,35600.0,14.1902,14.1902,14.1753,14.1828,35600.0
2009-06-22 14:20:00,18.95,18.97,18.94,18.96,22400.0,14.1902,14.2052,14.1828,14.1977,22400.0
2009-06-22 14:25:00,18.96,19.02,18.96,18.97,166000.0,14.1977,14.2427,14.1977,14.2052,166000.0
2009-06-22 14:30:00,18.96,18.99,18.94,18.97,27400.0,14.1977,14.2202,14.1828,14.2052,27400.0
2009-06-22 14:35:00,18.97,19.04,18.96,19.03,43800.0,14.2052,14.2576,14.1977,14.2502,43800.0
2009-06-22 14:40:00,19.03,19.03,18.98,18.99,180400.0,14.2502,14.2502,14.2127,14.2202,180400.0
2009-06-22 14:45:00,18.99,19.0,18.94,18.99,91800.0,14.2202,14.2277,14.1828,14.2202,91800.0
2009-06-22 14:50:00,18.99,18.99,18.96,18.98,70700.0,14.2202,14.2202,14.1977,14.2127,70700.0
2009-06-22 14:55:00,18.98,19.01,18.96,19.0,64900.0,14.2127,14.2352,14.1977,14.2277,64900.0
2009-06-22 15:00:00,19.0,19.04,18.99,19.04,354500.0,14.2277,14.2576,14.2202,14.2576,354500.0
2009-06-22 15:05:00,19.03,19.08,19.02,19.07,174200.0,14.2502,14.2876,14.2427,14.2801,174200.0
2009-06-22 15:10:00,19.07,19.08,19.05,19.06,113500.0,14.2801,14.2876,14.2651,14.2726,113500.0
2009-06-22 15:15:00,19.06,19.1,19.04,19.1,63400.0,14.2726,14.3026,14.2576,14.3026,63400.0
2009-06-22 15:20:00,19.09,19.1,19.04,19.06,97400.0,14.2951,14.3026,14.2576,14.2726,97400.0
2009-06-22 15:25:00,19.05,19.06,19.04,19.06,57700.0,14.2651,14.2726,14.2576,14.2726,57700.0
2009-06-22 15:30:00,19.05,19.09,19.02,19.03,141100.0,14.2651,14.2951,14.2427,14.2502,141100.0
2009-06-22 15:35:00,19.03,19.06,19.02,19.03,114100.0,14.2502,14.2726,14.2427,14.2502,114100.0
2009-06-22 15:40:00,19.04,19.05,19.0,19.0,291000.0,14.2576,14.2651,14.2277,14.2277,291000.0
2009-06-22 15:45:00,19.0,19.01,18.98,18.98,79300.0,14.2277,14.2352,14.2127,14.2127,79300.0
2009-06-22 15:50:00,18.99,18.99,18.95,18.97,166400.0,14.2202,14.2202,14.1902,14.2052,166400.0
2009-06-22 15:55:00,18.97,19.03,18.92,18.92,458300.0,14.2052,14.2502,14.1678,14.1678,458300.0
2009-06-23 09:30:00,19.04,19.05,18.7,18.72,159300.0,14.2576,14.2651,14.003,14.018,159300.0
2009-06-23 09:35:00,18.72,18.87,18.71,18.71,84700.0,14.018,14.1303,14.0105,14.0105,84700.0
2009-06-23 09:40:00,18.71,18.74,18.57,18.57,165500.0,14.0105,14.033,13.9057,13.9057,165500.0
2009-06-23 09:45:00,18.58,18.58,18.45,18.5,239100.0,13.9132,13.9132,13.8158,13.8533,239100.0
2009-06-23 09:50:00,18.5,18.56,18.48,18.55,273100.0,13.8533,13.8982,13.8383,13.8907,273100.0
2009-06-23 09:55:00,18.54,18.61,18.48,18.5,110800.0,13.8832,13.9356,13.8383,13.8533,110800.0
2009-06-23 10:00:00,18.5,18.58,18.48,18.58,150000.0,13.8533,13.9132,13.8383,13.9132,150000.0
2009-06-23 10:05:00,18.59,18.59,18.48,18.52,102200.0,13.9207,13.9207,13.8383,13.8683,102200.0
2009-06-23 10:10:00,18.52,18.56,18.48,18.51,170900.0,13.8683,13.8982,13.8383,13.8608,170900.0
2009-06-23 10:15:00,18.54,18.59,18.48,18.59,85500.0,13.8832,13.9207,13.8383,13.9207,85500.0
2009-06-23 10:20:00,18.59,18.63,18.56,18.58,52900.0,13.9207,13.9506,13.8982,13.9132,52900.0
2009-06-23 10:25:00,18.58,18.58,18.52,18.55,75000.0,13.9132,13.9132,13.8683,13.8907,75000.0
2009-06-23 10:30:00,18.55,18.55,18.48,18.52,97200.0,13.8907,13.8907,13.8383,13.8683,97200.0
2009-06-23 10:35:00,18.52,18.55,18.49,18.5,68200.0,13.8683,13.8907,13.8458,13.8533,68200.0
2009-06-23 10:40:00,18.5,18.52,18.49,18.49,100100.0,13.8533,13.8683,13.8458,13.8458,100100.0
2009-06-23 10:45:00,18.49,18.51,18.43,18.46,86800.0,13.8458,13.8608,13.8009,13.8233,86800.0
2009-06-23 10:50:00,18.46,18.52,18.42,18.48,68900.0,13.8233,13.8683,13.7934,13.8383,68900.0
2009-06-23 10:55:00,18.48,18.58,18.45,18.56,52600.0,13.8383,13.9132,13.8158,13.8982,52600.0
2009-06-23 11:00:00,18.55,18.59,18.55,18.55,50400.0,13.8907,13.9207,13.8907,13.8907,50400.0
2009-06-23 11:05:00,18.55,18.55,18.52,18.53,73800.0,13.8907,13.8907,13.8683,13.8757,73800.0
2009-06-23 11:10:00,18.53,18.57,18.53,18.56,39800.0,13.8757,13.9057,13.8757,13.8982,39800.0
2009-06-23 11:15:00,18.56,18.65,18.56,18.65,70900.0,13.8982,13.9656,13.8982,13.9656,70900.0
2009-06-23 11:20:00,18.65,18.65,18.59,18.61,40300.0,13.9656,13.9656,13.9207,13.9356,40300.0
2009-06-23 11:25:00,18.6,18.61,18.59,18.6,27000.0,13.9282,13.9356,13.9207,13.9282,27000.0
2009-06-23 11:30:00,18.6,18.63,18.59,18.63,24000.0,13.9282,13.9506,13.9207,13.9506,24000.0
2009-06-23 11:35:00,18.63,18.7,18.61,18.63,131500.0,13.9506,14.003,13.9356,13.9506,131500.0
2009-06-23 11:40:00,18.63,18.63,18.54,18.54,52000.0,13.9506,13.9506,13.8832,13.8832,52000.0
2009-06-23 11:45:00,18.54,18.59,18.53,18.58,55200.0,13.8832,13.9207,13.8757,13.9132,55200.0
2009-06-23 11:50:00,18.58,18.59,18.57,18.57,20000.0,13.9132,13.9207,13.9057,13.9057,20000.0
2009-06-23 11:55:00,18.57,18.58,18.56,18.56,27800.0,13.9057,13.9132,13.8982,13.8982,27800.0
2009-06-23 12:00:00,18.56,18.57,18.54,18.55,25500.0,13.8982,13.9057,13.8832,13.8907,25500.0
2009-06-23 12:05:00,18.55,18.6,18.54,18.59,56400.0,13.8907,13.9282,13.8832,13.9207,56400.0
2009-06-23 12:10:00,18.59,18.61,18.57,18.58,35100.0,13.9207,13.9356,13.9057,13.9132,35100.0
2009-06-23 12:15:00,18.58,18.61,18.58,18.6,60900.0,13.9132,13.9356,13.9132,13.9282,60900.0
2009-06-23 12:20:00,18.61,18.67,18.6,18.66,40400.0,13.9356,13.9806,13.9282,13.9731,40400.0
2009-06-23 12:25:00,18.66,18.68,18.63,18.66,74000.0,13.9731,13.9881,13.9506,13.9731,74000.0
2009-06-23 12:30:00,18.67,18.67,18.65,18.66,21800.0,13.9806,13.9806,13.9656,13.9731,21800.0
2009-06-23 12:35:00,18.66,18.79,18.66,18.77,216500.0,13.9731,14.0704,13.9731,14.0555,216500.0
2009-06-23 12:40:00,18.77,18.79,18.73,18.77,106400.0,14.0555,14.0704,14.0255,14.0555,106400.0
2009-06-23 12:45:00,18.77,18.77,18.73,18.77,44900.0,14.0555,14.0555,14.0255,14.0555,44900.0
2009-06-23 12:50:00,18.77,18.78,18.72,18.73,97700.0,14.0555,14.0629,14.018,14.0255,97700.0
2009-06-23 12:55:00,18.73,18.74,18.7,18.7,25200.0,14.0255,14.033,14.003,14.003,25200.0
2009-06-23 13:00:00,18.71,18.83,18.7,18.83,108300.0,14.0105,14.1004,14.003,14.1004,108300.0
2009-06-23 13:05:00,18.82,18.83,18.78,18.8,51800.0,14.0929,14.1004,14.0629,14.0779,51800.0
2009-06-23 13:10:00,18.8,18.86,18.8,18.84,136800.0,14.0779,14.1229,14.0779,14.1079,136800.0
2009-06-23 13:15:00,18.84,18.85,18.81,18.83,18900.0,14.1079,14.1154,14.0854,14.1004,18900.0
2009-06-23 13:20:00,18.82,18.86,18.82,18.85,69300.0,14.0929,14.1229,14.0929,14.1154,69300.0
2009-06-23 13:25:00,18.85,18.86,18.84,18.85,134600.0,14.1154,14.1229,14.1079,14.1154,134600.0
2009-06-23 13:30:00,18.84,18.88,18.83,18.86,61100.0,14.1079,14.1378,14.1004,14.1229,61100.0
2009-06-23 13:35:00,18.87,18.9,18.85,18.89,54300.0,14.1303,14.1528,14.1154,14.1453,54300.0
2009-06-23 13:40:00,18.89,18.89,18.81,18.85,130500.0,14.1453,14.1453,14.0854,14.1154,130500.0
2009-06-23 13:45:00,18.84,18.85,18.78,18.81,55200.0,14.1079,14.1154,14.0629,14.0854,55200.0
2009-06-23 13:50:00,18.8,18.86,18.8,18.86,78500.0,14.0779,14.1229,14.0779,14.1229,78500.0
2009-06-23 13:55:00,18.85,18.87,18.81,18.81,85300.0,14.1154,14.1303,14.0854,14.0854,85300.0
2009-06-23 14:00:00,18.81,18.84,18.76,18.82,76700.0,14.0854,14.1079,14.048,14.0929,76700.0
2009-06-23 14:05:00,18.83,18.83,18.8,18.8,36300.0,14.1004,14.1004,14.0779,14.0779,36300.0
2009-06-23 14:10:00,18.8,18.92,18.8,18.91,91000.0,14.0779,14.1678,14.0779,14.1603,91000.0
2009-06-23 14:15:00,18.92,18.95,18.89,18.92,160600.0,14.1678,14.1902,14.1453,14.1678,160600.0
2009-06-23 14:20:00,18.91,18.93,18.89,18.9,83700.0,14.1603,14.1753,14.1453,14.1528,83700.0
2009-06-23 14:25:00,18.9,18.92,18.89,18.9,51100.0,14.1528,14.1678,14.1453,14.1528,51100.0
2009-06-23 14:30:00,18.9,18.93,18.84,18.85,71600.0,14.1528,14.1753,14.1079,14.1154,71600.0
2009-06-23 14:35:00,18.84,18.85,18.78,18.79,93900.0,14.1079,14.1154,14.0629,14.0704,93900.0
2009-06-23 14:40:00,18.79,18.82,18.76,18.79,113600.0,14.0704,14.0929,14.048,14.0704,113600.0
2009-06-23 14:45:00,18.78,18.85,18.78,18.84,48000.0,14.0629,14.1154,14.0629,14.1079,48000.0
2009-06-23 14:50:00,18.84,18.87,18.81,18.86,56400.0,14.1079,14.1303,14.0854,14.1229,56400.0
2009-06-23 14:55:00,18.86,18.87,18.78,18.79,56700.0,14.1229,14.1303,14.0629,14.0704,56700.0
2009-06-23 15:00:00,18.79,18.8,18.77,18.79,36900.0,14.0704,14.0779,14.0555,14.0704,36900.0
2009-06-23 15:05:00,18.79,18.81,18.76,18.79,71000.0,14.0704,14.0854,14.048,14.0704,71000.0
2009-06-23 15:10:00,18.78,18.84,18.77,18.84,29800.0,14.0629,14.1079,14.0555,14.1079,29800.0
2009-06-23 15:15:00,18.84,18.84,18.8,18.81,43200.0,14.1079,14.1079,14.0779,14.0854,43200.0
2009-06-23 15:20:00,18.81,18.82,18.77,18.77,45100.0,14.0854,14.0929,14.0555,14.0555,45100.0
2009-06-23 15:25:00,18.78,18.92,18.78,18.91,54800.0,14.0629,14.1678,14.0629,14.1603,54800.0
2009-06-23 15:30:00,18.91,18.91,18.81,18.89,84600.0,14.1603,14.1603,14.0854,14.1453,84600.0
2009-06-23 15:35:00,18.89,18.92,18.87,18.9,97200.0,14.1453,14.1678,14.1303,14.1528,97200.0
2009-06-23 15:40:00,18.9,18.92,18.9,18.91,67600.0,14.1528,14.1678,14.1528,14.1603,67600.0
2009-06-23 15:45:00,18.91,18.96,18.9,18.93,158700.0,14.1603,14.1977,14.1528,14.1753,158700.0
2009-06-23 15:50:00,18.94,18.94,18.87,18.94,118700.0,14.1828,14.1828,14.1303,14.1828,118700.0
2009-06-23 15:55:00,18.93,18.94,18.78,18.79,364500.0,14.1753,14.1828,14.0629,14.0704,364500.0
2009-06-24 09:30:00,18.85,19.19,18.79,19.04,168800.0,14.1154,14.37,14.0704,14.2576,168800.0
2009-06-24 09:35:00,19.04,19.27,19.01,19.2,142200.0,14.2576,14.4299,14.2352,14.3775,142200.0
2009-06-24 09:40:00,19.2,19.3,19.2,19.29,103600.0,14.3775,14.4523,14.3775,14.4448,103600.0
2009-06-24 09:45:00,19.28,19.28,19.12,19.17,44900.0,14.4374,14.4374,14.3175,14.355,44900.0
2009-06-24 09:50:00,19.18,19.2,19.11,19.12,118300.0,14.3625,14.3775,14.3101,14.3175,118300.0
2009-06-24 09:55:00,19.12,19.16,19.12,19.15,40400.0,14.3175,14.3475,14.3175,14.34,40400.0
2009-06-24 10:00:00,19.15,19.18,19.09,19.15,121500.0,14.34,14.3625,14.2951,14.34,121500.0
2009-06-24 10:05:00,19.15,19.26,19.13,19.23,29000.0,14.34,14.4224,14.325,14.3999,29000.0
2009-06-24 10:10:00,19.24,19.3,19.24,19.27,67900.0,14.4074,14.4523,14.4074,14.4299,67900.0
2009-06-24 10:15:00,19.28,19.29,19.24,19.26,23500.0,14.4374,14.4448,14.4074,14.4224,23500.0
2009-06-24 10:20:00,19.26,19.34,19.26,19.33,94400.0,14.4224,14.4823,14.4224,14.4748,94400.0
2009-06-24 10:25:00,19.33,19.37,19.33,19.34,46400.0,14.4748,14.5048,14.4748,14.4823,46400.0
2009-06-24 10:30:00,19.35,19.37,19.26,19.29,58100.0,14.4898,14.5048,14.4224,14.4448,58100.0
2009-06-24 10:35:00,19.28,19.36,19.28,19.35,56700.0,14.4374,14.4973,14.4374,14.4898,56700.0
2009-06-24 10:40:00,19.35,19.36,19.27,19.34,79200.0,14.4898,14.4973,14.4299,14.4823,79200.0
2009-06-24 10:45:00,19.33,19.36,19.32,19.35,74400.0,14.4748,14.4973,14.4673,14.4898,74400.0
2009-06-24 10:50:00,19.36,19.44,19.35,19.36,83400.0,14.4973,14.5572,14.4898,14.4973,83400.0
2009-06-24 10:55:00,19.36,19.38,19.33,19.33,47600.0,14.4973,14.5122,14.4748,14.4748,47600.0
2009-06-24 11:00:00,19.33,19.39,19.32,19.38,79300.0,14.4748,14.5197,14.4673,14.5122,79300.0
2009-06-24 11:05:00,19.38,19.41,19.35,19.39,55600.0,14.5122,14.5347,14.4898,14.5197,55600.0
2009-06-24 11:10:00,19.39,19.41,19.37,19.38,43500.0,14.5197,14.5347,14.5048,14.5122,43500.0
2009-06-24 11:15:00,19.38,19.39,19.33,19.35,52500.0,14.5122,14.5197,14.4748,14.4898,52500.0
2009-06-24 11:20:00,19.35,19.37,19.35,19.36,36300.0,14.4898,14.5048,14.4898,14.4973,36300.0
2009-06-24 11:25:00,19.37,19.39,19.35,19.35,44900.0,14.5048,14.5197,14.4898,14.4898,44900.0
2009-06-24 11:30:00,19.36,19.36,19.35,19.36,27200.0,14.4973,14.4973,14.4898,14.4973,27200.0
2009-06-24 11:35:00,19.36,19.36,19.33,19.33,32400.0,14.4973,14.4973,14.4748,14.4748,32400.0
2009-06-24 11:40:00,19.32,19.33,19.25,19.26,46300.0,14.4673,14.4748,14.4149,14.4224,46300.0
2009-06-24 11:45:00,19.27,19.27,19.24,19.25,34800.0,14.4299,14.4299,14.4074,14.4149,34800.0
2009-06-24 11:50:00,19.24,19.25,19.19,19.24,47000.0,14.4074,14.4149,14.37,14.4074,47000.0
2009-06-24 11:55:00,19.24,19.28,19.24,19.28,25800.0,14.4074,14.4374,14.4074,14.4374,25800.0
2009-06-24 12:00:00,19.27,19.28,19.22,19.22,29800.0,14.4299,14.4374,14.3924,14.3924,29800.0
2009-06-24 12:05:00,19.22,19.22,19.16,19.17,36500.0,14.3924,14.3924,14.3475,14.355,36500.0
2009-06-24 12:10:00,19.16,19.16,19.14,19.14,22300.0,14.3475,14.3475,14.3325,14.3325,22300.0
2009-06-24 12:15:00,19.15,19.15,19.11,19.12,17100.0,14.34,14.34,14.3101,14.3175,17100.0
2009-06-24 12:20:00,19.11,19.13,19.09,19.1,31000.0,14.3101,14.325,14.2951,14.3026,31000.0
2009-06-24 12:25:00,19.1,19.1,19.08,19.1,23700.0,14.3026,14.3026,14.2876,14.3026,23700.0
2009-06-24 12:30:00,19.1,19.1,19.09,19.1,7300.0,14.3026,14.3026,14.2951,14.3026,7300.0
2009-06-24 12:35:00,19.1,19.13,19.09,19.13,21700.0,14.3026,14.325,14.2951,14.325,21700.0
2009-06-24 12:40:00,19.13,19.13,19.07,19.08,32400.0,14.325,14.325,14.2801,14.2876,32400.0
2009-06-24 12:45:00,19.08,19.18,19.08,19.18,45600.0,14.2876,14.3625,14.2876,14.3625,45600.0
2009-06-24 12:50:00,19.17,19.18,19.16,19.18,18400.0,14.355,14.3625,14.3475,14.3625,18400.0
2009-06-24 12:55:00,19.17,19.18,19.14,19.15,19400.0,14.355,14.3625,14.3325,14.34,19400.0
2009-06-24 13:00:00,19.15,19.2,19.13,19.2,36900.0,14.34,14.3775,14.325,14.3775,36900.0
2009-06-24 13:05:00,19.2,19.2,19.18,19.19,17300.0,14.3775,14.3775,14.3625,14.37,17300.0
2009-06-24 13:10:00,19.18,19.18,19.14,19.14,20600.0,14.3625,14.3625,14.3325,14.3325,20600.0
2009-06-24 13:15:00,19.15,19.15,19.13,19.14,16500.0,14.34,14.34,14.325,14.3325,16500.0
2009-06-24 13:20:00,19.14,19.15,19.12,19.12,13200.0,14.3325,14.34,14.3175,14.3175,13200.0
2009-06-24 13:25:00,19.12,19.13,19.11,19.11,23400.0,14.3175,14.325,14.3101,14.3101,23400.0
2009-06-24 13:30:00,19.11,19.12,19.1,19.11,28900.0,14.3101,14.3175,14.3026,14.3101,28900.0
2009-06-24 13:35:00,19.11,19.17,19.11,19.17,42000.0,14.3101,14.355,14.3101,14.355,42000.0
2009-06-24 13:40:00,19.17,19.19,19.15,19.18,45800.0,14.355,14.37,14.34,14.3625,45800.0
2009-06-24 13:45:00,19.18,19.18,19.13,19.13,22500.0,14.3625,14.3625,14.325,14.325,22500.0
2009-06-24 13:50:00,19.13,19.18,19.13,19.16,28100.0,14.325,14.3625,14.325,14.3475,28100.0
2009-06-24 13:55:00,19.17,19.17,19.13,19.15,38800.0,14.355,14.355,14.325,14.34,38800.0
2009-06-24 14:00:00,19.14,19.18,19.14,19.16,16900.0,14.3325,14.3625,14.3325,14.3475,16900.0
2009-06-24 14:05:00,19.17,19.17,19.14,19.15,14600.0,14.355,14.355,14.3325,14.34,14600.0
2009-06-24 14:10:00,19.15,19.22,19.14,19.18,26300.0,14.34,14.3924,14.3325,14.3625,26300.0
2009-06-24 14:15:00,19.18,19.22,19.11,19.2,63200.0,14.3625,14.3924,14.3101,14.3775,63200.0
2009-06-24 14:20:00,19.21,19.28,19.11,19.16,72300.0,14.3849,14.4374,14.3101,14.3475,72300.0
2009-06-24 14:25:00,19.15,19.24,19.07,19.09,60800.0,14.34,14.4074,14.2801,14.2951,60800.0
2009-06-24 14:30:00,19.09,19.12,19.05,19.11,83000.0,14.2951,14.3175,14.2651,14.3101,83000.0
2009-06-24 14:35:00,19.11,19.12,19.04,19.04,50800.0,14.3101,14.3175,14.2576,14.2576,50800.0
2009-06-24 14:40:00,19.05,19.16,19.03,19.14,52800.0,14.2651,14.3475,14.2502,14.3325,52800.0
2009-06-24 14:45:00,19.13,19.16,19.11,19.12,59700.0,14.325,14.3475,14.3101,14.3175,59700.0
2009-06-24 14:50:00,19.12,19.19,19.11,19.18,44700.0,14.3175,14.37,14.3101,14.3625,44700.0
2009-06-24 14:55:00,19.19,19.22,19.14,19.14,37600.0,14.37,14.3924,14.3325,14.3325,37600.0
2009-06-24 15:00:00,19.15,19.19,19.13,19.17,76200.0,14.34,14.37,14.325,14.355,76200.0
2009-06-24 15:05:00,19.17,19.17,19.02,19.04,69300.0,14.355,14.355,14.2427,14.2576,69300.0
2009-06-24 15:10:00,19.04,19.1,18.99,19.06,81700.0,14.2576,14.3026,14.2202,14.2726,81700.0
2009-06-24 15:15:00,19.05,19.06,19.0,19.03,42000.0,14.2651,14.2726,14.2277,14.2502,42000.0
2009-06-24 15:20:00,19.03,19.11,19.01,19.08,65000.0,14.2502,14.3101,14.2352,14.2876,65000.0
2009-06-24 15:25:00,19.08,19.12,19.06,19.08,48700.0,14.2876,14.3175,14.2726,14.2876,48700.0
2009-06-24 15:30:00,19.08,19.11,19.07,19.1,95200.0,14.2876,14.3101,14.2801,14.3026,95200.0
2009-06-24 15:35:00,19.11,19.12,19.04,19.06,87600.0,14.3101,14.3175,14.2576,14.2726,87600.0
2009-06-24 15:40:00,19.06,19.06,18.98,19.03,127600.0,14.2726,14.2726,14.2127,14.2502,127600.0
2009-06-24 15:45:00,19.03,19.11,19.03,19.1,78600.0,14.2502,14.3101,14.2502,14.3026,78600.0
2009-06-24 15:50:00,19.1,19.14,19.05,19.06,133000.0,14.3026,14.3325,14.2651,14.2726,133000.0
2009-06-24 15:55:00,19.06,19.11,19.06,19.08,127500.0,14.2726,14.3101,14.2726,14.2876,127500.0
2009-06-25 09:30:00,18.9,19.11,18.9,19.1,76700.0,14.1528,14.3101,14.1528,14.3026,76700.0
2009-06-25 09:35:00,19.11,19.15,18.87,18.98,137500.0,14.3101,14.34,14.1303,14.2127,137500.0
2009-06-25 09:40:00,19.0,19.13,18.98,19.12,88300.0,14.2277,14.325,14.2127,14.3175,88300.0
2009-06-25 09:45:00,19.12,19.24,19.1,19.23,62800.0,14.3175,14.4074,14.3026,14.3999,62800.0
2009-06-25 09:50:00,19.22,19.4,19.2,19.39,83700.0,14.3924,14.5272,14.3775,14.5197,83700.0
2009-06-25 09:55:00,19.4,19.5,19.39,19.4,155000.0,14.5272,14.6021,14.5197,14.5272,155000.0
2009-06-25 10:00:00,19.4,19.48,19.38,19.43,68800.0,14.5272,14.5871,14.5122,14.5497,68800.0
2009-06-25 10:05:00,19.43,19.47,19.42,19.45,52800.0,14.5497,14.5796,14.5422,14.5647,52800.0
2009-06-25 10:10:00,19.45,19.5,19.4,19.4,78800.0,14.5647,14.6021,14.5272,14.5272,78800.0
2009-06-25 10:15:00,19.41,19.47,19.38,19.42,42500.0,14.5347,14.5796,14.5122,14.5422,42500.0
2009-06-25 10:20:00,19.42,19.42,19.33,19.38,30700.0,14.5422,14.5422,14.4748,14.5122,30700.0
2009-06-25 10:25:00,19.39,19.42,19.31,19.37,35300.0,14.5197,14.5422,14.4598,14.5048,35300.0
2009-06-25 10:30:00,19.36,19.39,19.31,19.34,20200.0,14.4973,14.5197,14.4598,14.4823,20200.0
2009-06-25 10:35:00,19.34,19.39,19.33,19.33,24700.0,14.4823,14.5197,14.4748,14.4748,24700.0
2009-06-25 10:40:00,19.34,19.34,19.26,19.28,21400.0,14.4823,14.4823,14.4224,14.4374,21400.0
2009-06-25 10:45:00,19.27,19.3,19.26,19.3,15400.0,14.4299,14.4523,14.4224,14.4523,15400.0
2009-06-25 10:50:00,19.3,19.33,19.3,19.32,16400.0,14.4523,14.4748,14.4523,14.4673,16400.0
2009-06-25 10:55:00,19.31,19.32,19.28,19.31,11000.0,14.4598,14.4673,14.4374,14.4598,11000.0
2009-06-25 11:00:00,19.31,19.34,19.3,19.34,15900.0,14.4598,14.4823,14.4523,14.4823,15900.0
2009-06-25 11:05:00,19.34,19.35,19.32,19.33,21300.0,14.4823,14.4898,14.4673,14.4748,21300.0
2009-06-25 11:10:00,19.33,19.34,19.31,19.32,24800.0,14.4748,14.4823,14.4598,14.4673,24800.0
2009-06-25 11:15:00,19.32,19.35,19.32,19.35,12100.0,14.4673,14.4898,14.4673,14.4898,12100.0
2009-06-25 11:20:00,19.35,19.42,19.35,19.4,45300.0,14.4898,14.5422,14.4898,14.5272,45300.0
2009-06-25 11:25:00,19.41,19.5,19.41,19.49,42100.0,14.5347,14.6021,14.5347,14.5946,42100.0
2009-06-25 11:30:00,19.5,19.5,19.47,19.49,44400.0,14.6021,14.6021,14.5796,14.5946,44400.0
2009-06-25 11:35:00,19.49,19.5,19.44,19.44,49300.0,14.5946,14.6021,14.5572,14.5572,49300.0
2009-06-25 11:40:00,19.45,19.49,19.45,19.47,27400.0,14.5647,14.5946,14.5647,14.5796,27400.0
2009-06-25 11:45:00,19.47,19.47,19.41,19.42,53700.0,14.5796,14.5796,14.5347,14.5422,53700.0
2009-06-25 11:50:00,19.41,19.43,19.37,19.43,30300.0,14.5347,14.5497,14.5048,14.5497,30300.0
2009-06-25 11:55:00,19.43,19.48,19.42,19.47,21500.0,14.5497,14.5871,14.5422,14.5796,21500.0
2009-06-25 12:00:00,19.47,19.48,19.44,19.45,28300.0,14.5796,14.5871,14.5572,14.5647,28300.0
2009-06-25 12:05:00,19.45,19.45,19.4,19.41,61100.0,14.5647,14.5647,14.5272,14.5347,61100.0
2009-06-25 12:10:00,19.4,19.43,19.39,19.4,13200.0,14.5272,14.5497,14.5197,14.5272,13200.0
2009-06-25 12:15:00,19.4,19.41,19.32,19.33,42000.0,14.5272,14.5347,14.4673,14.4748,42000.0
2009-06-25 12:20:00,19.32,19.38,19.31,19.37,28200.0,14.4673,14.5122,14.4598,14.5048,28200.0
2009-06-25 12:25:00,19.36,19.36,19.32,19.36,13500.0,14.4973,14.4973,14.4673,14.4973,13500.0
2009-06-25 12:30:00,19.36,19.37,19.31,19.31,22300.0,14.4973,14.5048,14.4598,14.4598,22300.0
2009-06-25 12:35:00,19.31,19.33,19.31,19.31,12600.0,14.4598,14.4748,14.4598,14.4598,12600.0
2009-06-25 12:40:00,19.31,19.32,19.3,19.3,26100.0,14.4598,14.4673,14.4523,14.4523,26100.0
2009-06-25 12:45:00,19.3,19.33,19.3,19.33,14200.0,14.4523,14.4748,14.4523,14.4748,14200.0
2009-06-25 12:50:00,19.32,19.33,19.29,19.32,34200.0,14.4673,14.4748,14.4448,14.4673,34200.0
2009-06-25 12:55:00,19.31,19.31,19.29,19.3,8700.0,14.4598,14.4598,14.4448,14.4523,8700.0
2009-06-25 13:00:00,19.3,19.38,19.28,19.37,36200.0,14.4523,14.5122,14.4374,14.5048,36200.0
2009-06-25 13:05:00,19.37,19.47,19.37,19.46,42900.0,14.5048,14.5796,14.5048,14.5721,42900.0
2009-06-25 13:10:00,19.46,19.47,19.43,19.45,39800.0,14.5721,14.5796,14.5497,14.5647,39800.0
2009-06-25 13:15:00,19.44,19.48,19.43,19.46,40700.0,14.5572,14.5871,14.5497,14.5721,40700.0
2009-06-25 13:20:00,19.46,19.48,19.44,19.44,35300.0,14.5721,14.5871,14.5572,14.5572,35300.0
2009-06-25 13:25:00,19.44,19.45,19.42,19.42,7800.0,14.5572,14.5647,14.5422,14.5422,7800.0
2009-06-25 13:30:00,19.42,19.45,19.41,19.41,20000.0,14.5422,14.5647,14.5347,14.5347,20000.0
2009-06-25 13:35:00,19.41,19.45,19.41,19.44,65300.0,14.5347,14.5647,14.5347,14.5572,65300.0
2009-06-25 13:40:00,19.44,19.45,19.4,19.41,17400.0,14.5572,14.5647,14.5272,14.5347,17400.0
2009-06-25 13:45:00,19.41,19.43,19.38,19.38,30700.0,14.5347,14.5497,14.5122,14.5122,30700.0
2009-06-25 13:50:00,19.38,19.42,19.35,19.41,50200.0,14.5122,14.5422,14.4898,14.5347,50200.0
2009-06-25 13:55:00,19.41,19.44,19.38,19.38,41600.0,14.5347,14.5572,14.5122,14.5122,41600.0
2009-06-25 14:00:00,19.38,19.4,19.31,19.33,49800.0,14.5122,14.5272,14.4598,14.4748,49800.0
2009-06-25 14:05:00,19.33,19.34,19.31,19.31,22400.0,14.4748,14.4823,14.4598,14.4598,22400.0
2009-06-25 14:10:00,19.31,19.34,19.3,19.34,27000.0,14.4598,14.4823,14.4523,14.4823,27000.0
2009-06-25 14:15:00,19.33,19.34,19.3,19.3,25900.0,14.4748,14.4823,14.4523,14.4523,25900.0
2009-06-25 14:20:00,19.31,19.32,19.3,19.3,14900.0,14.4598,14.4673,14.4523,14.4523,14900.0
2009-06-25 14:25:00,19.31,19.38,19.31,19.37,49900.0,14.4598,14.5122,14.4598,14.5048,49900.0
2009-06-25 14:30:00,19.38,19.4,19.36,19.36,74800.0,14.5122,14.5272,14.4973,14.4973,74800.0
2009-06-25 14:35:00,19.36,19.39,19.34,19.34,23900.0,14.4973,14.5197,14.4823,14.4823,23900.0
2009-06-25 14:40:00,19.34,19.35,19.32,19.35,39300.0,14.4823,14.4898,14.4673,14.4898,39300.0
2009-06-25 14:45:00,19.35,19.41,19.35,19.38,41300.0,14.4898,14.5347,14.4898,14.5122,41300.0
2009-06-25 14:50:00,19.38,19.39,19.34,19.37,30600.0,14.5122,14.5197,14.4823,14.5048,30600.0
2009-06-25 14:55:00,19.37,19.41,19.34,19.35,46300.0,14.5048,14.5347,14.4823,14.4898,46300.0
2009-06-25 15:00:00,19.36,19.37,19.35,19.36,27800.0,14.4973,14.5048,14.4898,14.4973,27800.0
2009-06-25 15:05:00,19.37,19.43,19.36,19.41,39700.0,14.5048,14.5497,14.4973,14.5347,39700.0
2009-06-25 15:10:00,19.41,19.45,19.39,19.39,40000.0,14.5347,14.5647,14.5197,14.5197,40000.0
2009-06-25 15:15:00,19.38,19.4,19.34,19.35,41800.0,14.5122,14.5272,14.4823,14.4898,41800.0
2009-06-25 15:20:00,19.35,19.38,19.34,19.37,56500.0,14.4898,14.5122,14.4823,14.5048,56500.0
2009-06-25 15:25:00,19.37,19.41,19.37,19.4,37200.0,14.5048,14.5347,14.5048,14.5272,37200.0
2009-06-25 15:30:00,19.39,19.4,19.35,19.35,102900.0,14.5197,14.5272,14.4898,14.4898,102900.0
2009-06-25 15:35:00,19.35,19.37,19.29,19.32,63100.0,14.4898,14.5048,14.4448,14.4673,63100.0
2009-06-25 15:40:00,19.33,19.35,19.32,19.34,57700.0,14.4748,14.4898,14.4673,14.4823,57700.0
2009-06-25 15:45:00,19.34,19.43,19.32,19.41,103800.0,14.4823,14.5497,14.4673,14.5347,103800.0
2009-06-25 15:50:00,19.42,19.42,19.37,19.41,63400.0,14.5422,14.5422,14.5048,14.5347,63400.0
2009-06-25 15:55:00,19.41,19.45,19.4,19.44,124000.0,14.5347,14.5647,14.5272,14.5572,124000.0
2009-06-26 09:30:00,19.22,19.47,19.14,19.43,64500.0,14.3924,14.5796,14.3325,14.5497,64500.0
2009-06-26 09:35:00,19.43,19.57,19.43,19.49,78100.0,14.5497,14.6545,14.5497,14.5946,78100.0
2009-06-26 09:40:00,19.49,19.62,19.49,19.62,57400.0,14.5946,14.692,14.5946,14.692,57400.0
2009-06-26 09:45:00,19.63,19.66,19.53,19.57,31000.0,14.6994,14.7219,14.6246,14.6545,31000.0
2009-06-26 09:50:00,19.56,19.59,19.45,19.58,61100.0,14.647,14.6695,14.5647,14.662,61100.0
2009-06-26 09:55:00,19.58,19.59,19.35,19.4,153800.0,14.662,14.6695,14.4898,14.5272,153800.0
2009-06-26 10:00:00,19.4,19.45,19.37,19.42,52800.0,14.5272,14.5647,14.5048,14.5422,52800.0
2009-06-26 10:05:00,19.43,19.47,19.33,19.37,58200.0,14.5497,14.5796,14.4748,14.5048,58200.0
2009-06-26 10:10:00,19.38,19.41,19.33,19.38,65000.0,14.5122,14.5347,14.4748,14.5122,65000.0
2009-06-26 10:15:00,19.39,19.44,19.36,19.39,45300.0,14.5197,14.5572,14.4973,14.5197,45300.0
2009-06-26 10:20:00,19.39,19.51,19.38,19.5,60800.0,14.5197,14.6096,14.5122,14.6021,60800.0
2009-06-26 10:25:00,19.51,19.51,19.45,19.47,62800.0,14.6096,14.6096,14.5647,14.5796,62800.0
2009-06-26 10:30:00,19.47,19.51,19.47,19.47,24400.0,14.5796,14.6096,14.5796,14.5796,24400.0
2009-06-26 10:35:00,19.48,19.5,19.43,19.43,48200.0,14.5871,14.6021,14.5497,14.5497,48200.0
2009-06-26 10:40:00,19.43,19.46,19.4,19.45,26900.0,14.5497,14.5721,14.5272,14.5647,26900.0
2009-06-26 10:45:00,19.45,19.45,19.41,19.44,22800.0,14.5647,14.5647,14.5347,14.5572,22800.0
2009-06-26 10:50:00,19.44,19.45,19.39,19.4,23000.0,14.5572,14.5647,14.5197,14.5272,23000.0
2009-06-26 10:55:00,19.4,19.44,19.39,19.43,22500.0,14.5272,14.5572,14.5197,14.5497,22500.0
2009-06-26 11:00:00,19.43,19.46,19.39,19.4,49200.0,14.5497,14.5721,14.5197,14.5272,49200.0
2009-06-26 11:05:00,19.41,19.47,19.4,19.47,48400.0,14.5347,14.5796,14.5272,14.5796,48400.0
2009-06-26 11:10:00,19.47,19.49,19.45,19.49,27800.0,14.5796,14.5946,14.5647,14.5946,27800.0
2009-06-26 11:15:00,19.49,19.51,19.49,19.5,36900.0,14.5946,14.6096,14.5946,14.6021,36900.0
2009-06-26 11:20:00,19.49,19.51,19.42,19.44,23500.0,14.5946,14.6096,14.5422,14.5572,23500.0
2009-06-26 11:25:00,19.45,19.45,19.42,19.42,26100.0,14.5647,14.5647,14.5422,14.5422,26100.0
2009-06-26 11:30:00,19.43,19.45,19.41,19.41,82700.0,14.5497,14.5647,14.5347,14.5347,82700.0
2009-06-26 11:35:00,19.41,19.43,19.39,19.4,42400.0,14.5347,14.5497,14.5197,14.5272,42400.0
2009-06-26 11:40:00,19.4,19.41,19.37,19.38,27100.0,14.5272,14.5347,14.5048,14.5122,27100.0
2009-06-26 11:45:00,19.38,19.38,19.33,19.34,61300.0,14.5122,14.5122,14.4748,14.4823,61300.0
2009-06-26 11:50:00,19.34,19.39,19.33,19.39,29300.0,14.4823,14.5197,14.4748,14.5197,29300.0
2009-06-26 11:55:00,19.39,19.4,19.38,19.4,37900.0,14.5197,14.5272,14.5122,14.5272,37900.0
2009-06-26 12:00:00,19.41,19.48,19.41,19.46,22500.0,14.5347,14.5871,14.5347,14.5721,22500.0
2009-06-26 12:05:00,19.46,19.47,19.43,19.43,20200.0,14.5721,14.5796,14.5497,14.5497,20200.0
2009-06-26 12:10:00,19.44,19.45,19.42,19.45,46400.0,14.5572,14.5647,14.5422,14.5647,46400.0
2009-06-26 12:15:00,19.45,19.45,19.41,19.42,51400.0,14.5647,14.5647,14.5347,14.5422,51400.0
2009-06-26 12:20:00,19.41,19.43,19.41,19.43,11900.0,14.5347,14.5497,14.5347,14.5497,11900.0
2009-06-26 12:25:00,19.42,19.43,19.4,19.4,35400.0,14.5422,14.5497,14.5272,14.5272,35400.0
2009-06-26 12:30:00,19.4,19.41,19.39,19.4,27200.0,14.5272,14.5347,14.5197,14.5272,27200.0
2009-06-26 12:35:00,19.4,19.43,19.4,19.42,31100.0,14.5272,14.5497,14.5272,14.5422,31100.0
2009-06-26 12:40:00,19.43,19.45,19.41,19.45,111600.0,14.5497,14.5647,14.5347,14.5647,111600.0
2009-06-26 12:45:00,19.45,19.51,19.45,19.51,53700.0,14.5647,14.6096,14.5647,14.6096,53700.0
2009-06-26 12:50:00,19.5,19.55,19.49,19.49,51800.0,14.6021,14.6395,14.5946,14.5946,51800.0
2009-06-26 12:55:00,19.5,19.5,19.47,19.47,21000.0,14.6021,14.6021,14.5796,14.5796,21000.0
2009-06-26 13:00:00,19.47,19.49,19.45,19.47,34500.0,14.5796,14.5946,14.5647,14.5796,34500.0
2009-06-26 13:05:00,19.46,19.47,19.46,19.46,17500.0,14.5721,14.5796,14.5721,14.5721,17500.0
2009-06-26 13:10:00,19.45,19.46,19.44,19.45,16700.0,14.5647,14.5721,14.5572,14.5647,16700.0
2009-06-26 13:15:00,19.45,19.45,19.44,19.44,8300.0,14.5647,14.5647,14.5572,14.5572,8300.0
2009-06-26 13:20:00,19.44,19.47,19.44,19.47,31100.0,14.5572,14.5796,14.5572,14.5796,31100.0
2009-06-26 13:25:00,19.47,19.52,19.46,19.47,37500.0,14.5796,14.6171,14.5721,14.5796,37500.0
2009-06-26 13:30:00,19.47,19.49,19.44,19.48,32100.0,14.5796,14.5946,14.5572,14.5871,32100.0
2009-06-26 13:35:00,19.48,19.5,19.47,19.49,15100.0,14.5871,14.6021,14.5796,14.5946,15100.0
2009-06-26 13:40:00,19.49,19.51,19.47,19.51,26700.0,14.5946,14.6096,14.5796,14.6096,26700.0
2009-06-26 13:45:00,19.5,19.5,19.47,19.47,20100.0,14.6021,14.6021,14.5796,14.5796,20100.0
2009-06-26 13:50:00,19.48,19.48,19.46,19.46,19700.0,14.5871,14.5871,14.5721,14.5721,19700.0
2009-06-26 13:55:00,19.46,19.48,19.4,19.4,47700.0,14.5721,14.5871,14.5272,14.5272,47700.0
2009-06-26 14:00:00,19.4,19.41,19.37,19.39,20200.0,14.5272,14.5347,14.5048,14.5197,20200.0
2009-06-26 14:05:00,19.38,19.39,19.38,19.38,19300.0,14.5122,14.5197,14.5122,14.5122,19300.0
2009-06-26 14:10:00,19.38,19.4,19.38,19.38,27400.0,14.5122,14.5272,14.5122,14.5122,27400.0
2009-06-26 14:15:00,19.39,19.39,19.35,19.38,51800.0,14.5197,14.5197,14.4898,14.5122,51800.0
2009-06-26 14:20:00,19.37,19.4,19.36,19.37,59600.0,14.5048,14.5272,14.4973,14.5048,59600.0
2009-06-26 14:25:00,19.37,19.39,19.36,19.36,42600.0,14.5048,14.5197,14.4973,14.4973,42600.0
2009-06-26 14:30:00,19.36,19.37,19.34,19.35,64800.0,14.4973,14.5048,14.4823,14.4898,64800.0
2009-06-26 14:35:00,19.35,19.35,19.31,19.33,114700.0,14.4898,14.4898,14.4598,14.4748,114700.0
2009-06-26 14:40:00,19.32,19.33,19.32,19.32,28000.0,14.4673,14.4748,14.4673,14.4673,28000.0
2009-06-26 14:45:00,19.32,19.36,19.31,19.32,89700.0,14.4673,14.4973,14.4598,14.4673,89700.0
2009-06-26 14:50:00,19.32,19.33,19.31,19.33,16000.0,14.4673,14.4748,14.4598,14.4748,16000.0
2009-06-26 14:55:00,19.32,19.37,19.31,19.36,71900.0,14.4673,14.5048,14.4598,14.4973,71900.0
2009-06-26 15:00:00,19.37,19.42,19.35,19.4,71300.0,14.5048,14.5422,14.4898,14.5272,71300.0
2009-06-26 15:05:00,19.41,19.42,19.37,19.4,45700.0,14.5347,14.5422,14.5048,14.5272,45700.0
2009-06-26 15:10:00,19.4,19.4,19.38,19.4,27900.0,14.5272,14.5272,14.5122,14.5272,27900.0
2009-06-26 15:15:00,19.39,19.4,19.36,19.38,24800.0,14.5197,14.5272,14.4973,14.5122,24800.0
2009-06-26 15:20:00,19.38,19.4,19.36,19.38,42600.0,14.5122,14.5272,14.4973,14.5122,42600.0
2009-06-26 15:25:00,19.38,19.41,19.37,19.39,42400.0,14.5122,14.5347,14.5048,14.5197,42400.0
2009-06-26 15:30:00,19.4,19.41,19.37,19.37,53200.0,14.5272,14.5347,14.5048,14.5048,53200.0
2009-06-26 15:35:00,19.38,19.4,19.37,19.38,46500.0,14.5122,14.5272,14.5048,14.5122,46500.0
2009-06-26 15:40:00,19.38,19.49,19.38,19.49,101400.0,14.5122,14.5946,14.5122,14.5946,101400.0
2009-06-26 15:45:00,19.49,19.49,19.42,19.45,98300.0,14.5946,14.5946,14.5422,14.5647,98300.0
2009-06-26 15:50:00,19.45,19.48,19.42,19.45,210100.0,14.5647,14.5871,14.5422,14.5647,210100.0
2009-06-26 15:55:00,19.46,19.52,19.41,19.41,500200.0,14.5721,14.6171,14.5347,14.5347,500200.0
2009-06-29 09:30:00,19.39,19.59,19.3,19.54,69400.0,14.5197,14.6695,14.4523,14.6321,69400.0
2009-06-29 09:35:00,19.52,19.6,19.48,19.59,48400.0,14.6171,14.677,14.5871,14.6695,48400.0
2009-06-29 09:40:00,19.59,19.61,19.53,19.55,22500.0,14.6695,14.6845,14.6246,14.6395,22500.0
2009-06-29 09:45:00,19.56,19.6,19.53,19.58,49500.0,14.647,14.677,14.6246,14.662,49500.0
2009-06-29 09:50:00,19.58,19.6,19.46,19.47,112600.0,14.662,14.677,14.5721,14.5796,112600.0
2009-06-29 09:55:00,19.47,19.59,19.46,19.58,50600.0,14.5796,14.6695,14.5721,14.662,50600.0
2009-06-29 10:00:00,19.57,19.65,19.54,19.55,50500.0,14.6545,14.7144,14.6321,14.6395,50500.0
2009-06-29 10:05:00,19.53,19.6,19.51,19.6,77300.0,14.6246,14.677,14.6096,14.677,77300.0
2009-06-29 10:10:00,19.61,19.67,19.56,19.67,49600.0,14.6845,14.7294,14.647,14.7294,49600.0
2009-06-29 10:15:00,19.67,19.73,19.67,19.73,46000.0,14.7294,14.7743,14.7294,14.7743,46000.0
2009-06-29 10:20:00,19.72,19.74,19.66,19.71,31400.0,14.7668,14.7818,14.7219,14.7594,31400.0
2009-06-29 10:25:00,19.7,19.75,19.67,19.75,27500.0,14.7519,14.7893,14.7294,14.7893,27500.0
2009-06-29 10:30:00,19.75,19.77,19.71,19.73,53100.0,14.7893,14.8043,14.7594,14.7743,53100.0
2009-06-29 10:35:00,19.73,19.8,19.72,19.78,43500.0,14.7743,14.8267,14.7668,14.8118,43500.0
2009-06-29 10:40:00,19.78,19.78,19.71,19.71,35200.0,14.8118,14.8118,14.7594,14.7594,35200.0
2009-06-29 10:45:00,19.7,19.73,19.69,19.7,56600.0,14.7519,14.7743,14.7444,14.7519,56600.0
2009-06-29 10:50:00,19.7,19.72,19.64,19.66,34900.0,14.7519,14.7668,14.7069,14.7219,34900.0
2009-06-29 10:55:00,19.66,19.69,19.66,19.66,15400.0,14.7219,14.7444,14.7219,14.7219,15400.0
2009-06-29 11:00:00,19.66,19.69,19.65,19.68,13500.0,14.7219,14.7444,14.7144,14.7369,13500.0
2009-06-29 11:05:00,19.67,19.67,19.63,19.63,24800.0,14.7294,14.7294,14.6994,14.6994,24800.0
2009-06-29 11:10:00,19.64,19.64,19.62,19.63,79800.0,14.7069,14.7069,14.692,14.6994,79800.0
2009-06-29 11:15:00,19.63,19.68,19.61,19.67,92200.0,14.6994,14.7369,14.6845,14.7294,92200.0
2009-06-29 11:20:00,19.67,19.71,19.66,19.69,34500.0,14.7294,14.7594,14.7219,14.7444,34500.0
2009-06-29 11:25:00,19.69,19.79,19.69,19.77,50800.0,14.7444,14.8193,14.7444,14.8043,50800.0
2009-06-29 11:30:00,19.76,19.79,19.76,19.79,10900.0,14.7968,14.8193,14.7968,14.8193,10900.0
2009-06-29 11:35:00,19.78,19.79,19.77,19.79,28700.0,14.8118,14.8193,14.8043,14.8193,28700.0
2009-06-29 11:40:00,19.79,19.79,19.77,19.78,31700.0,14.8193,14.8193,14.8043,14.8118,31700.0
2009-06-29 11:45:00,19.78,19.78,19.77,19.78,73500.0,14.8118,14.8118,14.8043,14.8118,73500.0
2009-06-29 11:50:00,19.78,19.79,19.77,19.79,46300.0,14.8118,14.8193,14.8043,14.8193,46300.0
2009-06-29 11:55:00,19.79,19.82,19.78,19.82,46300.0,14.8193,14.8417,14.8118,14.8417,46300.0
2009-06-29 12:00:00,19.82,19.83,19.81,19.82,39000.0,14.8417,14.8492,14.8342,14.8417,39000.0
2009-06-29 12:05:00,19.83,19.84,19.82,19.84,21300.0,14.8492,14.8567,14.8417,14.8567,21300.0
2009-06-29 12:10:00,19.84,19.84,19.83,19.84,10000.0,14.8567,14.8567,14.8492,14.8567,10000.0
2009-06-29 12:15:00,19.84,19.84,19.83,19.84,21300.0,14.8567,14.8567,14.8492,14.8567,21300.0
2009-06-29 12:20:00,19.84,19.84,19.78,19.78,76600.0,14.8567,14.8567,14.8118,14.8118,76600.0
2009-06-29 12:25:00,19.78,19.82,19.77,19.82,44500.0,14.8118,14.8417,14.8043,14.8417,44500.0
2009-06-29 12:30:00,19.82,19.87,19.81,19.87,76300.0,14.8417,14.8792,14.8342,14.8792,76300.0
2009-06-29 12:35:00,19.88,19.92,19.85,19.92,132600.0,14.8867,14.9166,14.8642,14.9166,132600.0
2009-06-29 12:40:00,19.92,19.93,19.89,19.89,68400.0,14.9166,14.9241,14.8941,14.8941,68400.0
2009-06-29 12:45:00,19.89,19.9,19.86,19.9,41100.0,14.8941,14.9016,14.8717,14.9016,41100.0
2009-06-29 12:50:00,19.91,19.93,19.9,19.9,22300.0,14.9091,14.9241,14.9016,14.9016,22300.0
2009-06-29 12:55:00,19.91,19.92,19.89,19.89,39800.0,14.9091,14.9166,14.8941,14.8941,39800.0
2009-06-29 13:00:00,19.89,19.91,19.89,19.9,26900.0,14.8941,14.9091,14.8941,14.9016,26900.0
2009-06-29 13:05:00,19.9,19.9,19.89,19.9,47500.0,14.9016,14.9016,14.8941,14.9016,47500.0
2009-06-29 13:10:00,19.9,19.93,19.89,19.92,21600.0,14.9016,14.9241,14.8941,14.9166,21600.0
2009-06-29 13:15:00,19.91,19.93,19.9,19.91,29300.0,14.9091,14.9241,14.9016,14.9091,29300.0
2009-06-29 13:20:00,19.9,19.91,19.89,19.89,18100.0,14.9016,14.9091,14.8941,14.8941,18100.0
2009-06-29 13:25:00,19.89,19.92,19.88,19.89,35700.0,14.8941,14.9166,14.8867,14.8941,35700.0
2009-06-29 13:30:00,19.88,19.88,19.86,19.88,18500.0,14.8867,14.8867,14.8717,14.8867,18500.0
2009-06-29 13:35:00,19.87,19.88,19.84,19.85,73100.0,14.8792,14.8867,14.8567,14.8642,73100.0
2009-06-29 13:40:00,19.84,19.87,19.83,19.87,41400.0,14.8567,14.8792,14.8492,14.8792,41400.0
2009-06-29 13:45:00,19.87,19.87,19.83,19.83,79300.0,14.8792,14.8792,14.8492,14.8492,79300.0
2009-06-29 13:50:00,19.82,19.83,19.8,19.81,164200.0,14.8417,14.8492,14.8267,14.8342,164200.0
2009-06-29 13:55:00,19.81,19.84,19.79,19.81,119800.0,14.8342,14.8567,14.8193,14.8342,119800.0
2009-06-29 14:00:00,19.81,19.81,19.72,19.72,72300.0,14.8342,14.8342,14.7668,14.7668,72300.0
2009-06-29 14:05:00,19.72,19.74,19.72,19.73,11900.0,14.7668,14.7818,14.7668,14.7743,11900.0
2009-06-29 14:10:00,19.74,19.79,19.73,19.79,16400.0,14.7818,14.8193,14.7743,14.8193,16400.0
2009-06-29 14:15:00,19.78,19.81,19.77,19.79,21300.0,14.8118,14.8342,14.8043,14.8193,21300.0
2009-06-29 14:20:00,19.8,19.8,19.77,19.77,15000.0,14.8267,14.8267,14.8043,14.8043,15000.0
2009-06-29 14:25:00,19.78,19.8,19.77,19.79,22000.0,14.8118,14.8267,14.8043,14.8193,22000.0
2009-06-29 14:30:00,19.8,19.81,19.8,19.81,11000.0,14.8267,14.8342,14.8267,14.8342,11000.0
2009-06-29 14:35:00,19.81,19.81,19.76,19.76,38900.0,14.8342,14.8342,14.7968,14.7968,38900.0
2009-06-29 14:40:00,19.76,19.8,19.75,19.79,14500.0,14.7968,14.8267,14.7893,14.8193,14500.0
2009-06-29 14:45:00,19.79,19.8,19.78,19.78,12100.0,14.8193,14.8267,14.8118,14.8118,12100.0
2009-06-29 14:50:00,19.79,19.79,19.78,19.78,5400.0,14.8193,14.8193,14.8118,14.8118,5400.0
2009-06-29 14:55:00,19.79,19.83,19.78,19.82,25000.0,14.8193,14.8492,14.8118,14.8417,25000.0
2009-06-29 15:00:00,19.83,19.84,19.81,19.83,39600.0,14.8492,14.8567,14.8342,14.8492,39600.0
2009-06-29 15:05:00,19.84,19.84,19.81,19.82,28000.0,14.8567,14.8567,14.8342,14.8417,28000.0
2009-06-29 15:10:00,19.81,19.82,19.79,19.81,25000.0,14.8342,14.8417,14.8193,14.8342,25000.0
2009-06-29 15:15:00,19.81,19.85,19.81,19.82,37000.0,14.8342,14.8642,14.8342,14.8417,37000.0
2009-06-29 15:20:00,19.82,19.88,19.81,19.87,85900.0,14.8417,14.8867,14.8342,14.8792,85900.0
2009-06-29 15:25:00,19.87,19.88,19.81,19.83,61800.0,14.8792,14.8867,14.8342,14.8492,61800.0
2009-06-29 15:30:00,19.83,19.83,19.79,19.8,32500.0,14.8492,14.8492,14.8193,14.8267,32500.0
2009-06-29 15:35:00,19.8,19.82,19.74,19.74,64100.0,14.8267,14.8417,14.7818,14.7818,64100.0
2009-06-29 15:40:00,19.75,19.8,19.75,19.76,58200.0,14.7893,14.8267,14.7893,14.7968,58200.0
2009-06-29 15:45:00,19.76,19.77,19.73,19.74,62400.0,14.7968,14.8043,14.7743,14.7818,62400.0
2009-06-29 15:50:00,19.74,19.78,19.7,19.76,87800.0,14.7818,14.8118,14.7519,14.7968,87800.0
2009-06-29 15:55:00,19.77,19.8,19.76,19.78,158000.0,14.8043,14.8267,14.7968,14.8118,158000.0
2009-06-30 09:30:00,19.61,19.78,19.6,19.77,60900.0,14.6845,14.8118,14.677,14.8043,60900.0
2009-06-30 09:35:00,19.78,19.83,19.7,19.8,44500.0,14.8118,14.8492,14.7519,14.8267,44500.0
2009-06-30 09:40:00,19.81,19.87,19.8,19.87,30800.0,14.8342,14.8792,14.8267,14.8792,30800.0
2009-06-30 09:45:00,19.86,19.89,19.73,19.75,82600.0,14.8717,14.8941,14.7743,14.7893,82600.0
2009-06-30 09:50:00,19.74,19.74,19.61,19.67,121600.0,14.7818,14.7818,14.6845,14.7294,121600.0
2009-06-30 09:55:00,19.68,19.7,19.67,19.69,33900.0,14.7369,14.7519,14.7294,14.7444,33900.0
2009-06-30 10:00:00,19.68,19.69,19.48,19.54,164100.0,14.7369,14.7444,14.5871,14.6321,164100.0
2009-06-30 10:05:00,19.54,19.63,19.51,19.59,64400.0,14.6321,14.6994,14.6096,14.6695,64400.0
2009-06-30 10:10:00,19.6,19.61,19.54,19.61,47500.0,14.677,14.6845,14.6321,14.6845,47500.0
2009-06-30 10:15:00,19.6,19.6,19.52,19.52,49300.0,14.677,14.677,14.6171,14.6171,49300.0
2009-06-30 10:20:00,19.52,19.54,19.48,19.51,128000.0,14.6171,14.6321,14.5871,14.6096,128000.0
2009-06-30 10:25:00,19.52,19.52,19.44,19.5,73600.0,14.6171,14.6171,14.5572,14.6021,73600.0
2009-06-30 10:30:00,19.49,19.51,19.35,19.41,98100.0,14.5946,14.6096,14.4898,14.5347,98100.0
2009-06-30 10:35:00,19.4,19.41,19.37,19.41,79500.0,14.5272,14.5347,14.5048,14.5347,79500.0
2009-06-30 10:40:00,19.41,19.5,19.39,19.45,105000.0,14.5347,14.6021,14.5197,14.5647,105000.0
2009-06-30 10:45:00,19.45,19.57,19.41,19.57,48300.0,14.5647,14.6545,14.5347,14.6545,48300.0
2009-06-30 10:50:00,19.56,19.61,19.53,19.61,53600.0,14.647,14.6845,14.6246,14.6845,53600.0
2009-06-30 10:55:00,19.61,19.7,19.61,19.62,181000.0,14.6845,14.7519,14.6845,14.692,181000.0
2009-06-30 11:00:00,19.63,19.66,19.62,19.66,36700.0,14.6994,14.7219,14.692,14.7219,36700.0
2009-06-30 11:05:00,19.65,19.66,19.62,19.62,237300.0,14.7144,14.7219,14.692,14.692,237300.0
2009-06-30 11:10:00,19.62,19.65,19.62,19.63,78700.0,14.692,14.7144,14.692,14.6994,78700.0
2009-06-30 11:15:00,19.63,19.65,19.6,19.63,29700.0,14.6994,14.7144,14.677,14.6994,29700.0
2009-06-30 11:20:00,19.63,19.67,19.63,19.66,34900.0,14.6994,14.7294,14.6994,14.7219,34900.0
2009-06-30 11:25:00,19.67,19.68,19.64,19.65,24900.0,14.7294,14.7369,14.7069,14.7144,24900.0
2009-06-30 11:30:00,19.65,19.65,19.59,19.59,143000.0,14.7144,14.7144,14.6695,14.6695,143000.0
2009-06-30 11:35:00,19.59,19.59,19.51,19.56,108900.0,14.6695,14.6695,14.6096,14.647,108900.0
2009-06-30 11:40:00,19.58,19.66,19.57,19.62,91300.0,14.662,14.7219,14.6545,14.692,91300.0
2009-06-30 11:45:00,19.62,19.69,19.61,19.69,57600.0,14.692,14.7444,14.6845,14.7444,57600.0
2009-06-30 11:50:00,19.68,19.75,19.68,19.71,91900.0,14.7369,14.7893,14.7369,14.7594,91900.0
2009-06-30 11:55:00,19.72,19.72,19.69,19.7,25300.0,14.7668,14.7668,14.7444,14.7519,25300.0
2009-06-30 12:00:00,19.71,19.71,19.69,19.7,31500.0,14.7594,14.7594,14.7444,14.7519,31500.0
2009-06-30 12:05:00,19.7,19.71,19.7,19.7,10100.0,14.7519,14.7594,14.7519,14.7519,10100.0
2009-06-30 12:10:00,19.7,19.74,19.7,19.71,40200.0,14.7519,14.7818,14.7519,14.7594,40200.0
2009-06-30 12:15:00,19.71,19.72,19.7,19.7,24700.0,14.7594,14.7668,14.7519,14.7519,24700.0
2009-06-30 12:20:00,19.7,19.73,19.68,19.68,38500.0,14.7519,14.7743,14.7369,14.7369,38500.0
2009-06-30 12:25:00,19.68,19.77,19.68,19.77,29200.0,14.7369,14.8043,14.7369,14.8043,29200.0
2009-06-30 12:30:00,19.77,19.81,19.76,19.79,67000.0,14.8043,14.8342,14.7968,14.8193,67000.0
2009-06-30 12:35:00,19.8,19.81,19.77,19.78,36000.0,14.8267,14.8342,14.8043,14.8118,36000.0
2009-06-30 12:40:00,19.77,19.8,19.77,19.8,13000.0,14.8043,14.8267,14.8043,14.8267,13000.0
2009-06-30 12:45:00,19.8,19.81,19.79,19.81,41900.0,14.8267,14.8342,14.8193,14.8342,41900.0
2009-06-30 12:50:00,19.8,19.82,19.79,19.81,90500.0,14.8267,14.8417,14.8193,14.8342,90500.0
2009-06-30 12:55:00,19.82,19.82,19.74,19.75,256400.0,14.8417,14.8417,14.7818,14.7893,256400.0
2009-06-30 13:00:00,19.74,19.75,19.67,19.68,57900.0,14.7818,14.7893,14.7294,14.7369,57900.0
2009-06-30 13:05:00,19.67,19.69,19.66,19.68,27500.0,14.7294,14.7444,14.7219,14.7369,27500.0
2009-06-30 13:10:00,19.68,19.73,19.67,19.72,37300.0,14.7369,14.7743,14.7294,14.7668,37300.0
2009-06-30 13:15:00,19.72,19.73,19.7,19.7,17600.0,14.7668,14.7743,14.7519,14.7519,17600.0
2009-06-30 13:20:00,19.71,19.71,19.69,19.7,49700.0,14.7594,14.7594,14.7444,14.7519,49700.0
2009-06-30 13:25:00,19.7,19.71,19.68,19.68,18400.0,14.7519,14.7594,14.7369,14.7369,18400.0
2009-06-30 13:30:00,19.68,19.69,19.67,19.67,7500.0,14.7369,14.7444,14.7294,14.7294,7500.0
2009-06-30 13:35:00,19.68,19.69,19.66,19.67,11000.0,14.7369,14.7444,14.7219,14.7294,11000.0
2009-06-30 13:40:00,19.66,19.69,19.66,19.69,12600.0,14.7219,14.7444,14.7219,14.7444,12600.0
2009-06-30 13:45:00,19.68,19.69,19.68,19.68,2300.0,14.7369,14.7444,14.7369,14.7369,2300.0
2009-06-30 13:50:00,19.69,19.69,19.67,19.68,24300.0,14.7444,14.7444,14.7294,14.7369,24300.0
2009-06-30 13:55:00,19.67,19.68,19.67,19.67,22900.0,14.7294,14.7369,14.7294,14.7294,22900.0
2009-06-30 14:00:00,19.68,19.7,19.66,19.67,40500.0,14.7369,14.7519,14.7219,14.7294,40500.0
2009-06-30 14:05:00,19.67,19.68,19.6,19.64,42600.0,14.7294,14.7369,14.677,14.7069,42600.0
2009-06-30 14:10:00,19.65,19.68,19.65,19.68,21500.0,14.7144,14.7369,14.7144,14.7369,21500.0
2009-06-30 14:15:00,19.67,19.7,19.67,19.67,15000.0,14.7294,14.7519,14.7294,14.7294,15000.0
2009-06-30 14:20:00,19.67,19.69,19.66,19.69,17000.0,14.7294,14.7444,14.7219,14.7444,17000.0
2009-06-30 14:25:00,19.68,19.69,19.67,19.68,12200.0,14.7369,14.7444,14.7294,14.7369,12200.0
2009-06-30 14:30:00,19.68,19.68,19.64,19.66,38100.0,14.7369,14.7369,14.7069,14.7219,38100.0
2009-06-30 14:35:00,19.65,19.67,19.63,19.67,39300.0,14.7144,14.7294,14.6994,14.7294,39300.0
2009-06-30 14:40:00,19.66,19.74,19.66,19.73,164700.0,14.7219,14.7818,14.7219,14.7743,164700.0
2009-06-30 14:45:00,19.72,19.73,19.68,19.68,31000.0,14.7668,14.7743,14.7369,14.7369,31000.0
2009-06-30 14:50:00,19.67,19.71,19.67,19.69,45700.0,14.7294,14.7594,14.7294,14.7444,45700.0
2009-06-30 14:55:00,19.69,19.7,19.67,19.68,19500.0,14.7444,14.7519,14.7294,14.7369,19500.0
2009-06-30 15:00:00,19.67,19.69,19.64,19.67,26200.0,14.7294,14.7444,14.7069,14.7294,26200.0
2009-06-30 15:05:00,19.67,19.69,19.66,19.66,23400.0,14.7294,14.7444,14.7219,14.7219,23400.0
2009-06-30 15:10:00,19.67,19.7,19.66,19.66,41400.0,14.7294,14.7519,14.7219,14.7219,41400.0
2009-06-30 15:15:00,19.66,19.68,19.64,19.65,41000.0,14.7219,14.7369,14.7069,14.7144,41000.0
2009-06-30 15:20:00,19.64,19.71,19.64,19.69,61700.0,14.7069,14.7594,14.7069,14.7444,61700.0
2009-06-30 15:25:00,19.69,19.72,19.68,19.7,50100.0,14.7444,14.7668,14.7369,14.7519,50100.0
2009-06-30 15:30:00,19.71,19.73,19.7,19.72,61000.0,14.7594,14.7743,14.7519,14.7668,61000.0
2009-06-30 15:35:00,19.73,19.73,19.69,19.72,98800.0,14.7743,14.7743,14.7444,14.7668,98800.0
2009-06-30 15:40:00,19.71,19.73,19.69,19.72,115500.0,14.7594,14.7743,14.7444,14.7668,115500.0
2009-06-30 15:45:00,19.72,19.76,19.71,19.75,119100.0,14.7668,14.7968,14.7594,14.7893,119100.0
2009-06-30 15:50:00,19.74,19.74,19.64,19.65,168300.0,14.7818,14.7818,14.7069,14.7144,168300.0
2009-06-30 15:55:00,19.65,19.73,19.62,19.72,215300.0,14.7144,14.7743,14.692,14.7668,215300.0
2009-07-01 09:30:00,19.85,19.9,19.63,19.65,86500.0,14.8642,14.9016,14.6994,14.7144,86500.0
2009-07-01 09:35:00,19.64,19.69,19.56,19.63,98700.0,14.7069,14.7444,14.647,14.6994,98700.0
2009-07-01 09:40:00,19.63,19.67,19.62,19.63,78500.0,14.6994,14.7294,14.692,14.6994,78500.0
2009-07-01 09:45:00,19.63,19.66,19.6,19.63,130900.0,14.6994,14.7219,14.677,14.6994,130900.0
2009-07-01 09:50:00,19.63,19.66,19.61,19.63,97700.0,14.6994,14.7219,14.6845,14.6994,97700.0
2009-07-01 09:55:00,19.64,19.65,19.63,19.63,35600.0,14.7069,14.7144,14.6994,14.6994,35600.0
2009-07-01 10:00:00,19.63,19.66,19.58,19.62,193500.0,14.6994,14.7219,14.662,14.692,193500.0
2009-07-01 10:05:00,19.62,19.67,19.6,19.6,92700.0,14.692,14.7294,14.677,14.677,92700.0
2009-07-01 10:10:00,19.6,19.66,19.59,19.66,50200.0,14.677,14.7219,14.6695,14.7219,50200.0
2009-07-01 10:15:00,19.66,19.79,19.66,19.75,141400.0,14.7219,14.8193,14.7219,14.7893,141400.0
2009-07-01 10:20:00,19.76,19.79,19.71,19.74,95700.0,14.7968,14.8193,14.7594,14.7818,95700.0
2009-07-01 10:25:00,19.75,19.85,19.75,19.83,87700.0,14.7893,14.8642,14.7893,14.8492,87700.0
2009-07-01 10:30:00,19.84,19.88,19.82,19.83,35100.0,14.8567,14.8867,14.8417,14.8492,35100.0
2009-07-01 10:35:00,19.84,19.89,19.83,19.83,64400.0,14.8567,14.8941,14.8492,14.8492,64400.0
2009-07-01 10:40:00,19.83,19.83,19.8,19.82,42100.0,14.8492,14.8492,14.8267,14.8417,42100.0
2009-07-01 10:45:00,19.82,19.85,19.81,19.84,53900.0,14.8417,14.8642,14.8342,14.8567,53900.0
2009-07-01 10:50:00,19.84,19.84,19.8,19.81,46400.0,14.8567,14.8567,14.8267,14.8342,46400.0
2009-07-01 10:55:00,19.82,19.83,19.78,19.8,29800.0,14.8417,14.8492,14.8118,14.8267,29800.0
2009-07-01 11:00:00,19.81,19.83,19.81,19.82,32100.0,14.8342,14.8492,14.8342,14.8417,32100.0
2009-07-01 11:05:00,19.82,19.83,19.81,19.82,26000.0,14.8417,14.8492,14.8342,14.8417,26000.0
2009-07-01 11:10:00,19.81,19.82,19.81,19.82,6800.0,14.8342,14.8417,14.8342,14.8417,6800.0
2009-07-01 11:15:00,19.82,19.83,19.79,19.79,79300.0,14.8417,14.8492,14.8193,14.8193,79300.0
2009-07-01 11:20:00,19.79,19.8,19.76,19.77,15400.0,14.8193,14.8267,14.7968,14.8043,15400.0
2009-07-01 11:25:00,19.77,19.81,19.77,19.79,17300.0,14.8043,14.8342,14.8043,14.8193,17300.0
2009-07-01 11:30:00,19.79,19.83,19.79,19.82,86800.0,14.8193,14.8492,14.8193,14.8417,86800.0
2009-07-01 11:35:00,19.81,19.82,19.81,19.82,32200.0,14.8342,14.8417,14.8342,14.8417,32200.0
2009-07-01 11:40:00,19.81,19.83,19.81,19.82,69400.0,14.8342,14.8492,14.8342,14.8417,69400.0
2009-07-01 11:45:00,19.82,19.84,19.81,19.84,34200.0,14.8417,14.8567,14.8342,14.8567,34200.0
2009-07-01 11:50:00,19.83,19.89,19.83,19.89,28500.0,14.8492,14.8941,14.8492,14.8941,28500.0
2009-07-01 11:55:00,19.89,19.92,19.86,19.88,52000.0,14.8941,14.9166,14.8717,14.8867,52000.0
2009-07-01 12:00:00,19.89,19.93,19.85,19.92,69700.0,14.8941,14.9241,14.8642,14.9166,69700.0
2009-07-01 12:05:00,19.93,19.93,19.89,19.9,15200.0,14.9241,14.9241,14.8941,14.9016,15200.0
2009-07-01 12:10:00,19.89,19.94,19.89,19.92,93000.0,14.8941,14.9316,14.8941,14.9166,93000.0
2009-07-01 12:15:00,19.92,19.95,19.9,19.91,83800.0,14.9166,14.9391,14.9016,14.9091,83800.0
2009-07-01 12:20:00,19.91,19.91,19.88,19.9,57600.0,14.9091,14.9091,14.8867,14.9016,57600.0
2009-07-01 12:25:00,19.91,19.91,19.87,19.87,78500.0,14.9091,14.9091,14.8792,14.8792,78500.0
2009-07-01 12:30:00,19.87,19.88,19.87,19.87,26100.0,14.8792,14.8867,14.8792,14.8792,26100.0
2009-07-01 12:35:00,19.87,19.88,19.86,19.86,23300.0,14.8792,14.8867,14.8717,14.8717,23300.0
2009-07-01 12:40:00,19.86,19.87,19.86,19.86,10300.0,14.8717,14.8792,14.8717,14.8717,10300.0
2009-07-01 12:45:00,19.87,19.9,19.87,19.9,48400.0,14.8792,14.9016,14.8792,14.9016,48400.0
2009-07-01 12:50:00,19.9,19.9,19.87,19.88,32500.0,14.9016,14.9016,14.8792,14.8867,32500.0
2009-07-01 12:55:00,19.86,19.88,19.86,19.87,60400.0,14.8717,14.8867,14.8717,14.8792,60400.0
2009-07-01 13:00:00,19.87,19.9,19.87,19.89,40900.0,14.8792,14.9016,14.8792,14.8941,40900.0
2009-07-01 13:05:00,19.9,19.92,19.89,19.9,438700.0,14.9016,14.9166,14.8941,14.9016,438700.0
2009-07-01 13:10:00,19.89,19.94,19.89,19.94,29900.0,14.8941,14.9316,14.8941,14.9316,29900.0
2009-07-01 13:15:00,19.93,19.94,19.92,19.92,10600.0,14.9241,14.9316,14.9166,14.9166,10600.0
2009-07-01 13:20:00,19.92,19.93,19.92,19.92,6600.0,14.9166,14.9241,14.9166,14.9166,6600.0
2009-07-01 13:25:00,19.93,19.94,19.88,19.94,48200.0,14.9241,14.9316,14.8867,14.9316,48200.0
2009-07-01 13:30:00,19.94,19.95,19.92,19.92,18500.0,14.9316,14.9391,14.9166,14.9166,18500.0
2009-07-01 13:35:00,19.92,19.94,19.92,19.93,7400.0,14.9166,14.9316,14.9166,14.9241,7400.0
2009-07-01 13:40:00,19.93,19.94,19.89,19.9,21300.0,14.9241,14.9316,14.8941,14.9016,21300.0
2009-07-01 13:45:00,19.9,19.92,19.89,19.9,42200.0,14.9016,14.9166,14.8941,14.9016,42200.0
2009-07-01 13:50:00,19.89,19.9,19.86,19.89,66500.0,14.8941,14.9016,14.8717,14.8941,66500.0
2009-07-01 13:55:00,19.89,19.9,19.86,19.87,56300.0,14.8941,14.9016,14.8717,14.8792,56300.0
2009-07-01 14:00:00,19.87,19.88,19.82,19.82,125800.0,14.8792,14.8867,14.8417,14.8417,125800.0
2009-07-01 14:05:00,19.81,19.82,19.77,19.77,74300.0,14.8342,14.8417,14.8043,14.8043,74300.0
2009-07-01 14:10:00,19.76,19.81,19.76,19.77,46400.0,14.7968,14.8342,14.7968,14.8043,46400.0
2009-07-01 14:15:00,19.78,19.78,19.76,19.78,11700.0,14.8118,14.8118,14.7968,14.8118,11700.0
2009-07-01 14:20:00,19.77,19.82,19.77,19.8,38900.0,14.8043,14.8417,14.8043,14.8267,38900.0
2009-07-01 14:25:00,19.8,19.83,19.8,19.83,13600.0,14.8267,14.8492,14.8267,14.8492,13600.0
2009-07-01 14:30:00,19.83,19.84,19.77,19.78,89200.0,14.8492,14.8567,14.8043,14.8118,89200.0
2009-07-01 14:35:00,19.78,19.81,19.77,19.8,74900.0,14.8118,14.8342,14.8043,14.8267,74900.0
2009-07-01 14:40:00,19.79,19.82,19.78,19.82,141800.0,14.8193,14.8417,14.8118,14.8417,141800.0
2009-07-01 14:45:00,19.82,19.85,19.82,19.83,35700.0,14.8417,14.8642,14.8417,14.8492,35700.0
2009-07-01 14:50:00,19.84,19.86,19.82,19.83,56800.0,14.8567,14.8717,14.8417,14.8492,56800.0
2009-07-01 14:55:00,19.83,19.85,19.83,19.85,41800.0,14.8492,14.8642,14.8492,14.8642,41800.0
2009-07-01 15:00:00,19.85,19.88,19.84,19.86,82500.0,14.8642,14.8867,14.8567,14.8717,82500.0
2009-07-01 15:05:00,19.86,19.87,19.86,19.87,9300.0,14.8717,14.8792,14.8717,14.8792,9300.0
2009-07-01 15:10:00,19.86,19.87,19.85,19.86,31600.0,14.8717,14.8792,14.8642,14.8717,31600.0
2009-07-01 15:15:00,19.86,19.87,19.86,19.86,17400.0,14.8717,14.8792,14.8717,14.8717,17400.0
2009-07-01 15:20:00,19.87,19.9,19.85,19.87,59000.0,14.8792,14.9016,14.8642,14.8792,59000.0
2009-07-01 15:25:00,19.87,19.87,19.8,19.82,52100.0,14.8792,14.8792,14.8267,14.8417,52100.0
2009-07-01 15:30:00,19.81,19.81,19.79,19.81,19600.0,14.8342,14.8342,14.8193,14.8342,19600.0
2009-07-01 15:35:00,19.8,19.81,19.77,19.78,49700.0,14.8267,14.8342,14.8043,14.8118,49700.0
2009-07-01 15:40:00,19.78,19.82,19.76,19.78,76700.0,14.8118,14.8417,14.7968,14.8118,76700.0
2009-07-01 15:45:00,19.78,19.78,19.75,19.75,27600.0,14.8118,14.8118,14.7893,14.7893,27600.0
2009-07-01 15:50:00,19.75,19.81,19.75,19.78,132900.0,14.7893,14.8342,14.7893,14.8118,132900.0
2009-07-01 15:55:00,19.77,19.79,19.76,19.79,148000.0,14.8043,14.8193,14.7968,14.8193,148000.0
2009-07-02 09:30:00,19.55,19.56,19.25,19.32,100400.0,14.6395,14.647,14.4149,14.4673,100400.0
2009-07-02 09:35:00,19.32,19.33,19.29,19.3,108700.0,14.4673,14.4748,14.4448,14.4523,108700.0
2009-07-02 09:40:00,19.3,19.3,19.25,19.27,55700.0,14.4523,14.4523,14.4149,14.4299,55700.0
2009-07-02 09:45:00,19.26,19.33,19.25,19.33,71800.0,14.4224,14.4748,14.4149,14.4748,71800.0
2009-07-02 09:50:00,19.32,19.32,19.22,19.25,84600.0,14.4673,14.4673,14.3924,14.4149,84600.0
2009-07-02 09:55:00,19.24,19.24,19.19,19.19,46000.0,14.4074,14.4074,14.37,14.37,46000.0
2009-07-02 10:00:00,19.2,19.2,19.12,19.14,102300.0,14.3775,14.3775,14.3175,14.3325,102300.0
2009-07-02 10:05:00,19.14,19.17,19.02,19.09,120600.0,14.3325,14.355,14.2427,14.2951,120600.0
2009-07-02 10:10:00,19.1,19.18,19.08,19.17,94600.0,14.3026,14.3625,14.2876,14.355,94600.0
2009-07-02 10:15:00,19.18,19.18,19.1,19.11,55000.0,14.3625,14.3625,14.3026,14.3101,55000.0
2009-07-02 10:20:00,19.11,19.11,19.01,19.04,45600.0,14.3101,14.3101,14.2352,14.2576,45600.0
2009-07-02 10:25:00,19.04,19.05,18.98,19.02,119500.0,14.2576,14.2651,14.2127,14.2427,119500.0
2009-07-02 10:30:00,19.01,19.01,18.96,19.0,125800.0,14.2352,14.2352,14.1977,14.2277,125800.0
2009-07-02 10:35:00,19.0,19.0,18.97,18.98,111900.0,14.2277,14.2277,14.2052,14.2127,111900.0
2009-07-02 10:40:00,18.97,19.04,18.96,19.03,137600.0,14.2052,14.2576,14.1977,14.2502,137600.0
2009-07-02 10:45:00,19.03,19.05,18.96,18.97,59500.0,14.2502,14.2651,14.1977,14.2052,59500.0
2009-07-02 10:50:00,18.98,19.04,18.96,19.03,36400.0,14.2127,14.2576,14.1977,14.2502,36400.0
2009-07-02 10:55:00,19.04,19.05,19.0,19.0,32000.0,14.2576,14.2651,14.2277,14.2277,32000.0
2009-07-02 11:00:00,19.0,19.08,18.99,19.08,132600.0,14.2277,14.2876,14.2202,14.2876,132600.0
2009-07-02 11:05:00,19.08,19.08,19.04,19.04,30200.0,14.2876,14.2876,14.2576,14.2576,30200.0
2009-07-02 11:10:00,19.04,19.05,19.02,19.02,63800.0,14.2576,14.2651,14.2427,14.2427,63800.0
2009-07-02 11:15:00,19.02,19.03,18.96,18.98,56200.0,14.2427,14.2502,14.1977,14.2127,56200.0
2009-07-02 11:20:00,18.99,19.0,18.96,18.96,76500.0,14.2202,14.2277,14.1977,14.1977,76500.0
2009-07-02 11:25:00,18.96,18.98,18.96,18.97,38000.0,14.1977,14.2127,14.1977,14.2052,38000.0
2009-07-02 11:30:00,18.97,18.98,18.96,18.96,17200.0,14.2052,14.2127,14.1977,14.1977,17200.0
2009-07-02 11:35:00,18.97,18.97,18.91,18.91,76600.0,14.2052,14.2052,14.1603,14.1603,76600.0
2009-07-02 11:40:00,18.92,18.92,18.85,18.85,60000.0,14.1678,14.1678,14.1154,14.1154,60000.0
2009-07-02 11:45:00,18.86,18.91,18.85,18.87,45300.0,14.1229,14.1603,14.1154,14.1303,45300.0
2009-07-02 11:50:00,18.87,18.91,18.87,18.9,24200.0,14.1303,14.1603,14.1303,14.1528,24200.0
2009-07-02 11:55:00,18.9,18.91,18.89,18.9,21800.0,14.1528,14.1603,14.1453,14.1528,21800.0
2009-07-02 12:00:00,18.89,18.91,18.87,18.87,52600.0,14.1453,14.1603,14.1303,14.1303,52600.0
2009-07-02 12:05:00,18.87,18.88,18.87,18.88,26000.0,14.1303,14.1378,14.1303,14.1378,26000.0
2009-07-02 12:10:00,18.87,18.88,18.87,18.87,18200.0,14.1303,14.1378,14.1303,14.1303,18200.0
2009-07-02 12:15:00,18.87,18.89,18.87,18.87,20100.0,14.1303,14.1453,14.1303,14.1303,20100.0
2009-07-02 12:20:00,18.87,18.88,18.86,18.88,44700.0,14.1303,14.1378,14.1229,14.1378,44700.0
2009-07-02 12:25:00,18.87,18.88,18.84,18.85,34100.0,14.1303,14.1378,14.1079,14.1154,34100.0
2009-07-02 12:30:00,18.84,18.87,18.83,18.87,105900.0,14.1079,14.1303,14.1004,14.1303,105900.0
2009-07-02 12:35:00,18.87,18.93,18.87,18.93,90700.0,14.1303,14.1753,14.1303,14.1753,90700.0
2009-07-02 12:40:00,18.93,18.94,18.92,18.93,38600.0,14.1753,14.1828,14.1678,14.1753,38600.0
2009-07-02 12:45:00,18.93,19.0,18.93,18.98,54100.0,14.1753,14.2277,14.1753,14.2127,54100.0
2009-07-02 12:50:00,18.99,19.0,18.97,18.97,18100.0,14.2202,14.2277,14.2052,14.2052,18100.0
2009-07-02 12:55:00,18.97,18.98,18.97,18.97,10100.0,14.2052,14.2127,14.2052,14.2052,10100.0
2009-07-02 13:00:00,18.98,18.98,18.96,18.96,21000.0,14.2127,14.2127,14.1977,14.1977,21000.0
2009-07-02 13:05:00,18.96,18.96,18.93,18.93,20900.0,14.1977,14.1977,14.1753,14.1753,20900.0
2009-07-02 13:10:00,18.94,18.94,18.93,18.93,23100.0,14.1828,14.1828,14.1753,14.1753,23100.0
2009-07-02 13:15:00,18.93,18.94,18.91,18.92,24600.0,14.1753,14.1828,14.1603,14.1678,24600.0
2009-07-02 13:20:00,18.92,18.95,18.9,18.9,85600.0,14.1678,14.1902,14.1528,14.1528,85600.0
2009-07-02 13:25:00,18.9,18.93,18.9,18.91,31400.0,14.1528,14.1753,14.1528,14.1603,31400.0
2009-07-02 13:30:00,18.9,18.94,18.89,18.93,28900.0,14.1528,14.1828,14.1453,14.1753,28900.0
2009-07-02 13:35:00,18.93,18.94,18.92,18.93,18800.0,14.1753,14.1828,14.1678,14.1753,18800.0
2009-07-02 13:40:00,18.93,18.96,18.92,18.94,34200.0,14.1753,14.1977,14.1678,14.1828,34200.0
2009-07-02 13:45:00,18.94,18.95,18.93,18.93,30100.0,14.1828,14.1902,14.1753,14.1753,30100.0
2009-07-02 13:50:00,18.93,18.93,18.87,18.87,87500.0,14.1753,14.1753,14.1303,14.1303,87500.0
2009-07-02 13:55:00,18.86,18.89,18.84,18.86,57300.0,14.1229,14.1453,14.1079,14.1229,57300.0
2009-07-02 14:00:00,18.86,18.91,18.85,18.9,96900.0,14.1229,14.1603,14.1154,14.1528,96900.0
2009-07-02 14:05:00,18.9,18.9,18.87,18.88,46400.0,14.1528,14.1528,14.1303,14.1378,46400.0
2009-07-02 14:10:00,18.88,18.89,18.87,18.87,22000.0,14.1378,14.1453,14.1303,14.1303,22000.0
2009-07-02 14:15:00,18.87,18.9,18.86,18.88,73500.0,14.1303,14.1528,14.1229,14.1378,73500.0
2009-07-02 14:20:00,18.88,18.89,18.85,18.89,207500.0,14.1378,14.1453,14.1154,14.1453,207500.0
2009-07-02 14:25:00,18.89,18.94,18.88,18.93,134900.0,14.1453,14.1828,14.1378,14.1753,134900.0
2009-07-02 14:30:00,18.93,18.94,18.91,18.94,40200.0,14.1753,14.1828,14.1603,14.1828,40200.0
2009-07-02 14:35:00,18.94,19.03,18.94,19.02,87800.0,14.1828,14.2502,14.1828,14.2427,87800.0
2009-07-02 14:40:00,19.02,19.02,18.99,18.99,22800.0,14.2427,14.2427,14.2202,14.2202,22800.0
2009-07-02 14:45:00,18.99,19.0,18.96,18.97,55500.0,14.2202,14.2277,14.1977,14.2052,55500.0
2009-07-02 14:50:00,18.96,18.97,18.96,18.96,27300.0,14.1977,14.2052,14.1977,14.1977,27300.0
2009-07-02 14:55:00,18.96,19.01,18.96,19.01,72900.0,14.1977,14.2352,14.1977,14.2352,72900.0
2009-07-02 15:00:00,19.02,19.04,19.02,19.04,44800.0,14.2427,14.2576,14.2427,14.2576,44800.0
2009-07-02 15:05:00,19.03,19.06,19.03,19.05,46300.0,14.2502,14.2726,14.2502,14.2651,46300.0
2009-07-02 15:10:00,19.05,19.06,19.04,19.04,69200.0,14.2651,14.2726,14.2576,14.2576,69200.0
2009-07-02 15:15:00,19.04,19.07,19.03,19.06,76000.0,14.2576,14.2801,14.2502,14.2726,76000.0
2009-07-02 15:20:00,19.06,19.07,19.0,19.0,98800.0,14.2726,14.2801,14.2277,14.2277,98800.0
2009-07-02 15:25:00,19.0,19.01,18.99,19.0,92400.0,14.2277,14.2352,14.2202,14.2277,92400.0
2009-07-02 15:30:00,19.0,19.01,18.96,18.96,79400.0,14.2277,14.2352,14.1977,14.1977,79400.0
2009-07-02 15:35:00,18.96,19.0,18.95,18.99,100500.0,14.1977,14.2277,14.1902,14.2202,100500.0
2009-07-02 15:40:00,18.99,19.02,18.94,19.01,125200.0,14.2202,14.2427,14.1828,14.2352,125200.0
2009-07-02 15:45:00,19.02,19.02,19.01,19.02,53000.0,14.2427,14.2427,14.2352,14.2427,53000.0
2009-07-02 15:50:00,19.03,19.06,18.99,19.04,343800.0,14.2502,14.2726,14.2202,14.2576,343800.0
2009-07-02 15:55:00,19.05,19.05,18.92,18.95,295100.0,14.2651,14.2651,14.1678,14.1902,295100.0
2009-07-06 09:30:00,18.81,19.15,18.81,18.99,88600.0,14.0854,14.34,14.0854,14.2202,88600.0
2009-07-06 09:35:00,19.0,19.06,18.94,18.99,32000.0,14.2277,14.2726,14.1828,14.2202,32000.0
2009-07-06 09:40:00,18.97,19.06,18.96,18.98,116300.0,14.2052,14.2726,14.1977,14.2127,116300.0
2009-07-06 09:45:00,18.98,19.0,18.91,18.98,63700.0,14.2127,14.2277,14.1603,14.2127,63700.0
2009-07-06 09:50:00,18.98,18.99,18.82,18.84,101500.0,14.2127,14.2202,14.0929,14.1079,101500.0
2009-07-06 09:55:00,18.83,18.89,18.8,18.87,62400.0,14.1004,14.1453,14.0779,14.1303,62400.0
2009-07-06 10:00:00,18.88,19.0,18.85,18.89,84900.0,14.1378,14.2277,14.1154,14.1453,84900.0
2009-07-06 10:05:00,18.89,18.92,18.84,18.84,79000.0,14.1453,14.1678,14.1079,14.1079,79000.0
2009-07-06 10:10:00,18.84,18.87,18.81,18.82,137800.0,14.1079,14.1303,14.0854,14.0929,137800.0
2009-07-06 10:15:00,18.82,18.82,18.76,18.78,93200.0,14.0929,14.0929,14.048,14.0629,93200.0
2009-07-06 10:20:00,18.78,18.78,18.66,18.74,69500.0,14.0629,14.0629,13.9731,14.033,69500.0
2009-07-06 10:25:00,18.74,18.74,18.7,18.73,33400.0,14.033,14.033,14.003,14.0255,33400.0
2009-07-06 10:30:00,18.73,18.74,18.7,18.74,63400.0,14.0255,14.033,14.003,14.033,63400.0
2009-07-06 10:35:00,18.72,18.73,18.6,18.61,86100.0,14.018,14.0255,13.9282,13.9356,86100.0
2009-07-06 10:40:00,18.6,18.61,18.56,18.59,120900.0,13.9282,13.9356,13.8982,13.9207,120900.0
2009-07-06 10:45:00,18.6,18.61,18.58,18.59,120700.0,13.9282,13.9356,13.9132,13.9207,120700.0
2009-07-06 10:50:00,18.58,18.59,18.49,18.51,272200.0,13.9132,13.9207,13.8458,13.8608,272200.0
2009-07-06 10:55:00,18.51,18.53,18.49,18.5,263300.0,13.8608,13.8757,13.8458,13.8533,263300.0
2009-07-06 11:00:00,18.49,18.52,18.49,18.52,33800.0,13.8458,13.8683,13.8458,13.8683,33800.0
2009-07-06 11:05:00,18.51,18.52,18.48,18.48,98700.0,13.8608,13.8683,13.8383,13.8383,98700.0
2009-07-06 11:10:00,18.49,18.5,18.46,18.48,94700.0,13.8458,13.8533,13.8233,13.8383,94700.0
2009-07-06 11:15:00,18.47,18.47,18.43,18.47,203000.0,13.8308,13.8308,13.8009,13.8308,203000.0
2009-07-06 11:20:00,18.47,18.54,18.45,18.45,346500.0,13.8308,13.8832,13.8158,13.8158,346500.0
2009-07-06 11:25:00,18.45,18.54,18.45,18.52,131100.0,13.8158,13.8832,13.8158,13.8683,131100.0
2009-07-06 11:30:00,18.51,18.52,18.51,18.52,4000.0,13.8608,13.8683,13.8608,13.8683,4000.0
2009-07-06 11:35:00,18.51,18.53,18.51,18.52,22200.0,13.8608,13.8757,13.8608,13.8683,22200.0
2009-07-06 11:40:00,18.53,18.53,18.52,18.52,4300.0,13.8757,13.8757,13.8683,13.8683,4300.0
2009-07-06 11:45:00,18.53,18.6,18.52,18.59,38100.0,13.8757,13.9282,13.8683,13.9207,38100.0
2009-07-06 11:50:00,18.6,18.6,18.56,18.57,27400.0,13.9282,13.9282,13.8982,13.9057,27400.0
2009-07-06 11:55:00,18.56,18.56,18.52,18.53,38900.0,13.8982,13.8982,13.8683,13.8757,38900.0
2009-07-06 12:00:00,18.53,18.54,18.53,18.54,4400.0,13.8757,13.8832,13.8757,13.8832,4400.0
2009-07-06 12:05:00,18.54,18.54,18.53,18.54,11100.0,13.8832,13.8832,13.8757,13.8832,11100.0
2009-07-06 12:10:00,18.54,18.54,18.53,18.54,3300.0,13.8832,13.8832,13.8757,13.8832,3300.0
2009-07-06 12:15:00,18.54,18.54,18.53,18.54,13200.0,13.8832,13.8832,13.8757,13.8832,13200.0
2009-07-06 12:20:00,18.54,18.54,18.53,18.53,4300.0,13.8832,13.8832,13.8757,13.8757,4300.0
2009-07-06 12:25:00,18.53,18.54,18.5,18.5,23200.0,13.8757,13.8832,13.8533,13.8533,23200.0
2009-07-06 12:30:00,18.51,18.52,18.49,18.49,31400.0,13.8608,13.8683,13.8458,13.8458,31400.0
2009-07-06 12:35:00,18.49,18.49,18.46,18.47,37400.0,13.8458,13.8458,13.8233,13.8308,37400.0
2009-07-06 12:40:00,18.47,18.48,18.46,18.46,24700.0,13.8308,13.8383,13.8233,13.8233,24700.0
2009-07-06 12:45:00,18.46,18.49,18.46,18.48,65700.0,13.8233,13.8458,13.8233,13.8383,65700.0
2009-07-06 12:50:00,18.49,18.51,18.46,18.47,110900.0,13.8458,13.8608,13.8233,13.8308,110900.0
2009-07-06 12:55:00,18.48,18.48,18.43,18.43,65700.0,13.8383,13.8383,13.8009,13.8009,65700.0
2009-07-06 13:00:00,18.43,18.51,18.43,18.49,193000.0,13.8009,13.8608,13.8009,13.8458,193000.0
2009-07-06 13:05:00,18.49,18.54,18.49,18.51,139700.0,13.8458,13.8832,13.8458,13.8608,139700.0
2009-07-06 13:10:00,18.51,18.53,18.5,18.53,39800.0,13.8608,13.8757,13.8533,13.8757,39800.0
2009-07-06 13:15:00,18.53,18.62,18.52,18.61,270100.0,13.8757,13.9431,13.8683,13.9356,270100.0
2009-07-06 13:20:00,18.6,18.66,18.6,18.66,92500.0,13.9282,13.9731,13.9282,13.9731,92500.0
2009-07-06 13:25:00,18.67,18.7,18.66,18.66,167300.0,13.9806,14.003,13.9731,13.9731,167300.0
2009-07-06 13:30:00,18.67,18.7,18.65,18.69,71100.0,13.9806,14.003,13.9656,13.9956,71100.0
2009-07-06 13:35:00,18.7,18.72,18.68,18.69,35200.0,14.003,14.018,13.9881,13.9956,35200.0
2009-07-06 13:40:00,18.69,18.69,18.67,18.67,25500.0,13.9956,13.9956,13.9806,13.9806,25500.0
2009-07-06 13:45:00,18.67,18.68,18.65,18.67,32600.0,13.9806,13.9881,13.9656,13.9806,32600.0
2009-07-06 13:50:00,18.66,18.67,18.66,18.67,5400.0,13.9731,13.9806,13.9731,13.9806,5400.0
2009-07-06 13:55:00,18.67,18.67,18.66,18.67,5900.0,13.9806,13.9806,13.9731,13.9806,5900.0
2009-07-06 14:00:00,18.67,18.68,18.66,18.68,24800.0,13.9806,13.9881,13.9731,13.9881,24800.0
2009-07-06 14:05:00,18.67,18.7,18.67,18.69,25400.0,13.9806,14.003,13.9806,13.9956,25400.0
2009-07-06 14:10:00,18.69,18.69,18.67,18.67,17200.0,13.9956,13.9956,13.9806,13.9806,17200.0
2009-07-06 14:15:00,18.68,18.68,18.67,18.67,8700.0,13.9881,13.9881,13.9806,13.9806,8700.0
2009-07-06 14:20:00,18.67,18.68,18.66,18.66,20800.0,13.9806,13.9881,13.9731,13.9731,20800.0
2009-07-06 14:25:00,18.66,18.7,18.65,18.7,34900.0,13.9731,14.003,13.9656,14.003,34900.0
2009-07-06 14:30:00,18.69,18.7,18.69,18.7,20000.0,13.9956,14.003,13.9956,14.003,20000.0
2009-07-06 14:35:00,18.7,18.73,18.7,18.73,24100.0,14.003,14.0255,14.003,14.0255,24100.0
2009-07-06 14:40:00,18.72,18.72,18.68,18.68,17700.0,14.018,14.018,13.9881,13.9881,17700.0
2009-07-06 14:45:00,18.69,18.72,18.68,18.72,20700.0,13.9956,14.018,13.9881,14.018,20700.0
2009-07-06 14:50:00,18.71,18.72,18.68,18.68,26800.0,14.0105,14.018,13.9881,13.9881,26800.0
2009-07-06 14:55:00,18.68,18.69,18.68,18.69,17100.0,13.9881,13.9956,13.9881,13.9956,17100.0
2009-07-06 15:00:00,18.68,18.75,18.68,18.74,34800.0,13.9881,14.0405,13.9881,14.033,34800.0
2009-07-06 15:05:00,18.73,18.75,18.73,18.74,20600.0,14.0255,14.0405,14.0255,14.033,20600.0
2009-07-06 15:10:00,18.75,18.75,18.73,18.74,47500.0,14.0405,14.0405,14.0255,14.033,47500.0
2009-07-06 15:15:00,18.74,18.76,18.72,18.75,33600.0,14.033,14.048,14.018,14.0405,33600.0
2009-07-06 15:20:00,18.75,18.77,18.75,18.76,12300.0,14.0405,14.0555,14.0405,14.048,12300.0
2009-07-06 15:25:00,18.76,18.8,18.76,18.78,56200.0,14.048,14.0779,14.048,14.0629,56200.0
2009-07-06 15:30:00,18.77,18.78,18.69,18.7,86200.0,14.0555,14.0629,13.9956,14.003,86200.0
2009-07-06 15:35:00,18.71,18.74,18.69,18.73,42500.0,14.0105,14.033,13.9956,14.0255,42500.0
2009-07-06 15:40:00,18.72,18.8,18.72,18.79,63600.0,14.018,14.0779,14.018,14.0704,63600.0
2009-07-06 15:45:00,18.79,18.85,18.78,18.82,130200.0,14.0704,14.1154,14.0629,14.0929,130200.0
2009-07-06 15:50:00,18.81,18.88,18.81,18.86,74900.0,14.0854,14.1378,14.0854,14.1229,74900.0
2009-07-06 15:55:00,18.85,18.86,18.81,18.85,290500.0,14.1154,14.1229,14.0854,14.1154,290500.0
2009-07-07 09:30:00,18.91,18.95,18.77,18.88,45300.0,14.1603,14.1902,14.0555,14.1378,45300.0
2009-07-07 09:35:00,18.88,18.89,18.76,18.76,47300.0,14.1378,14.1453,14.048,14.048,47300.0
2009-07-07 09:40:00,18.76,18.76,18.66,18.7,79900.0,14.048,14.048,13.9731,14.003,79900.0
2009-07-07 09:45:00,18.7,18.81,18.66,18.76,62900.0,14.003,14.0854,13.9731,14.048,62900.0
2009-07-07 09:50:00,18.77,18.93,18.77,18.85,40600.0,14.0555,14.1753,14.0555,14.1154,40600.0
2009-07-07 09:55:00,18.85,18.85,18.73,18.73,47100.0,14.1154,14.1154,14.0255,14.0255,47100.0
2009-07-07 10:00:00,18.73,18.74,18.64,18.69,65700.0,14.0255,14.033,13.9581,13.9956,65700.0
2009-07-07 10:05:00,18.69,18.75,18.68,18.74,124400.0,13.9956,14.0405,13.9881,14.033,124400.0
2009-07-07 10:10:00,18.72,18.73,18.6,18.61,75000.0,14.018,14.0255,13.9282,13.9356,75000.0
2009-07-07 10:15:00,18.6,18.63,18.59,18.62,49400.0,13.9282,13.9506,13.9207,13.9431,49400.0
2009-07-07 10:20:00,18.62,18.65,18.59,18.59,35200.0,13.9431,13.9656,13.9207,13.9207,35200.0
2009-07-07 10:25:00,18.59,18.66,18.59,18.65,22500.0,13.9207,13.9731,13.9207,13.9656,22500.0
2009-07-07 10:30:00,18.65,18.65,18.56,18.56,34400.0,13.9656,13.9656,13.8982,13.8982,34400.0
2009-07-07 10:35:00,18.57,18.57,18.53,18.56,33400.0,13.9057,13.9057,13.8757,13.8982,33400.0
2009-07-07 10:40:00,18.54,18.57,18.52,18.54,85500.0,13.8832,13.9057,13.8683,13.8832,85500.0
2009-07-07 10:45:00,18.55,18.57,18.54,18.55,40100.0,13.8907,13.9057,13.8832,13.8907,40100.0
2009-07-07 10:50:00,18.55,18.56,18.53,18.56,40600.0,13.8907,13.8982,13.8757,13.8982,40600.0
2009-07-07 10:55:00,18.57,18.57,18.5,18.5,59200.0,13.9057,13.9057,13.8533,13.8533,59200.0
2009-07-07 11:00:00,18.5,18.53,18.47,18.51,46800.0,13.8533,13.8757,13.8308,13.8608,46800.0
2009-07-07 11:05:00,18.51,18.58,18.5,18.57,31200.0,13.8608,13.9132,13.8533,13.9057,31200.0
2009-07-07 11:10:00,18.57,18.6,18.57,18.6,11400.0,13.9057,13.9282,13.9057,13.9282,11400.0
2009-07-07 11:15:00,18.6,18.6,18.59,18.59,5000.0,13.9282,13.9282,13.9207,13.9207,5000.0
2009-07-07 11:20:00,18.6,18.6,18.57,18.57,13700.0,13.9282,13.9282,13.9057,13.9057,13700.0
2009-07-07 11:25:00,18.57,18.57,18.49,18.49,25600.0,13.9057,13.9057,13.8458,13.8458,25600.0
2009-07-07 11:30:00,18.49,18.51,18.48,18.49,284600.0,13.8458,13.8608,13.8383,13.8458,284600.0
2009-07-07 11:35:00,18.5,18.5,18.4,18.44,44500.0,13.8533,13.8533,13.7784,13.8083,44500.0
2009-07-07 11:40:00,18.44,18.44,18.31,18.32,234300.0,13.8083,13.8083,13.711,13.7185,234300.0
2009-07-07 11:45:00,18.31,18.34,18.29,18.31,87300.0,13.711,13.7335,13.696,13.711,87300.0
2009-07-07 11:50:00,18.31,18.34,18.31,18.33,31600.0,13.711,13.7335,13.711,13.726,31600.0
2009-07-07 11:55:00,18.34,18.39,18.32,18.35,35800.0,13.7335,13.7709,13.7185,13.741,35800.0
2009-07-07 12:00:00,18.35,18.36,18.33,18.33,34000.0,13.741,13.7484,13.726,13.726,34000.0
2009-07-07 12:05:00,18.33,18.34,18.31,18.31,21600.0,13.726,13.7335,13.711,13.711,21600.0
2009-07-07 12:10:00,18.32,18.33,18.31,18.32,10200.0,13.7185,13.726,13.711,13.7185,10200.0
2009-07-07 12:15:00,18.33,18.38,18.32,18.37,15600.0,13.726,13.7634,13.7185,13.7559,15600.0
2009-07-07 12:20:00,18.38,18.38,18.33,18.35,44400.0,13.7634,13.7634,13.726,13.741,44400.0
2009-07-07 12:25:00,18.34,18.34,18.31,18.31,19000.0,13.7335,13.7335,13.711,13.711,19000.0
2009-07-07 12:30:00,18.32,18.32,18.31,18.32,10300.0,13.7185,13.7185,13.711,13.7185,10300.0
2009-07-07 12:35:00,18.31,18.33,18.31,18.31,52000.0,13.711,13.726,13.711,13.711,52000.0
2009-07-07 12:40:00,18.31,18.33,18.29,18.33,77400.0,13.711,13.726,13.696,13.726,77400.0
2009-07-07 12:45:00,18.33,18.33,18.31,18.32,24200.0,13.726,13.726,13.711,13.7185,24200.0
2009-07-07 12:50:00,18.32,18.32,18.31,18.32,11200.0,13.7185,13.7185,13.711,13.7185,11200.0
2009-07-07 12:55:00,18.31,18.32,18.31,18.32,9000.0,13.711,13.7185,13.711,13.7185,9000.0
2009-07-07 13:00:00,18.32,18.32,18.28,18.31,37100.0,13.7185,13.7185,13.6885,13.711,37100.0
2009-07-07 13:05:00,18.3,18.35,18.3,18.35,20200.0,13.7035,13.741,13.7035,13.741,20200.0
2009-07-07 13:10:00,18.35,18.35,18.29,18.34,102400.0,13.741,13.741,13.696,13.7335,102400.0
2009-07-07 13:15:00,18.35,18.36,18.31,18.35,143000.0,13.741,13.7484,13.711,13.741,143000.0
2009-07-07 13:20:00,18.35,18.39,18.35,18.38,102700.0,13.741,13.7709,13.741,13.7634,102700.0
2009-07-07 13:25:00,18.37,18.39,18.37,18.38,23400.0,13.7559,13.7709,13.7559,13.7634,23400.0
2009-07-07 13:30:00,18.39,18.42,18.37,18.37,30600.0,13.7709,13.7934,13.7559,13.7559,30600.0
2009-07-07 13:35:00,18.37,18.37,18.33,18.34,39200.0,13.7559,13.7559,13.726,13.7335,39200.0
2009-07-07 13:40:00,18.35,18.36,18.34,18.34,9000.0,13.741,13.7484,13.7335,13.7335,9000.0
2009-07-07 13:45:00,18.34,18.35,18.31,18.32,19600.0,13.7335,13.741,13.711,13.7185,19600.0
2009-07-07 13:50:00,18.32,18.33,18.27,18.29,59800.0,13.7185,13.726,13.681,13.696,59800.0
2009-07-07 13:55:00,18.29,18.31,18.28,18.29,49600.0,13.696,13.711,13.6885,13.696,49600.0
2009-07-07 14:00:00,18.3,18.3,18.28,18.3,36000.0,13.7035,13.7035,13.6885,13.7035,36000.0
2009-07-07 14:05:00,18.3,18.3,18.28,18.29,43300.0,13.7035,13.7035,13.6885,13.696,43300.0
2009-07-07 14:10:00,18.3,18.32,18.29,18.31,60600.0,13.7035,13.7185,13.696,13.711,60600.0
2009-07-07 14:15:00,18.31,18.31,18.21,18.23,263000.0,13.711,13.711,13.6361,13.6511,263000.0
2009-07-07 14:20:00,18.23,18.26,18.22,18.26,73200.0,13.6511,13.6736,13.6436,13.6736,73200.0
2009-07-07 14:25:00,18.25,18.25,18.23,18.25,31200.0,13.6661,13.6661,13.6511,13.6661,31200.0
2009-07-07 14:30:00,18.24,18.29,18.21,18.27,168700.0,13.6586,13.696,13.6361,13.681,168700.0
2009-07-07 14:35:00,18.28,18.3,18.26,18.29,74800.0,13.6885,13.7035,13.6736,13.696,74800.0
2009-07-07 14:40:00,18.29,18.31,18.28,18.3,46600.0,13.696,13.711,13.6885,13.7035,46600.0
2009-07-07 14:45:00,18.3,18.31,18.24,18.27,40800.0,13.7035,13.711,13.6586,13.681,40800.0
2009-07-07 14:50:00,18.27,18.28,18.21,18.24,84600.0,13.681,13.6885,13.6361,13.6586,84600.0
2009-07-07 14:55:00,18.23,18.25,18.22,18.22,26300.0,13.6511,13.6661,13.6436,13.6436,26300.0
2009-07-07 15:00:00,18.22,18.23,18.13,18.13,142200.0,13.6436,13.6511,13.5762,13.5762,142200.0
2009-07-07 15:05:00,18.13,18.17,18.1,18.16,76500.0,13.5762,13.6062,13.5537,13.5987,76500.0
2009-07-07 15:10:00,18.16,18.21,18.15,18.21,123700.0,13.5987,13.6361,13.5912,13.6361,123700.0
2009-07-07 15:15:00,18.21,18.24,18.17,18.24,137700.0,13.6361,13.6586,13.6062,13.6586,137700.0
2009-07-07 15:20:00,18.23,18.23,18.19,18.2,110200.0,13.6511,13.6511,13.6211,13.6286,110200.0
2009-07-07 15:25:00,18.21,18.26,18.19,18.25,55300.0,13.6361,13.6736,13.6211,13.6661,55300.0
2009-07-07 15:30:00,18.24,18.26,18.22,18.22,37500.0,13.6586,13.6736,13.6436,13.6436,37500.0
2009-07-07 15:35:00,18.22,18.25,18.2,18.24,64800.0,13.6436,13.6661,13.6286,13.6586,64800.0
2009-07-07 15:40:00,18.24,18.25,18.13,18.13,115800.0,13.6586,13.6661,13.5762,13.5762,115800.0
2009-07-07 15:45:00,18.13,18.2,18.13,18.16,263100.0,13.5762,13.6286,13.5762,13.5987,263100.0
2009-07-07 15:50:00,18.16,18.17,18.06,18.07,409200.0,13.5987,13.6062,13.5238,13.5313,409200.0
2009-07-07 15:55:00,18.06,18.13,18.06,18.09,319800.0,13.5238,13.5762,13.5238,13.5463,319800.0
2009-07-08 09:30:00,18.35,18.35,18.12,18.14,76700.0,13.741,13.741,13.5687,13.5837,76700.0
2009-07-08 09:35:00,18.13,18.17,18.07,18.09,94600.0,13.5762,13.6062,13.5313,13.5463,94600.0
2009-07-08 09:40:00,18.07,18.13,18.06,18.09,50300.0,13.5313,13.5762,13.5238,13.5463,50300.0
2009-07-08 09:45:00,18.1,18.13,17.99,18.05,181100.0,13.5537,13.5762,13.4714,13.5163,181100.0
2009-07-08 09:50:00,18.05,18.05,17.88,17.91,134900.0,13.5163,13.5163,13.389,13.4115,134900.0
2009-07-08 09:55:00,17.9,17.98,17.86,17.92,194400.0,13.404,13.4639,13.374,13.419,194400.0
2009-07-08 10:00:00,17.92,18.07,17.91,18.01,138200.0,13.419,13.5313,13.4115,13.4864,138200.0
2009-07-08 10:05:00,18.02,18.09,18.02,18.08,143000.0,13.4938,13.5463,13.4938,13.5388,143000.0
2009-07-08 10:10:00,18.08,18.1,18.04,18.07,31300.0,13.5388,13.5537,13.5088,13.5313,31300.0
2009-07-08 10:15:00,18.08,18.16,18.06,18.16,57900.0,13.5388,13.5987,13.5238,13.5987,57900.0
2009-07-08 10:20:00,18.15,18.18,18.11,18.14,182700.0,13.5912,13.6137,13.5612,13.5837,182700.0
2009-07-08 10:25:00,18.14,18.15,18.07,18.09,278200.0,13.5837,13.5912,13.5313,13.5463,278200.0
2009-07-08 10:30:00,18.09,18.1,18.03,18.07,166400.0,13.5463,13.5537,13.5013,13.5313,166400.0
2009-07-08 10:35:00,18.06,18.1,18.04,18.05,41900.0,13.5238,13.5537,13.5088,13.5163,41900.0
2009-07-08 10:40:00,18.05,18.08,18.05,18.06,22000.0,13.5163,13.5388,13.5163,13.5238,22000.0
2009-07-08 10:45:00,18.06,18.15,18.06,18.13,59700.0,13.5238,13.5912,13.5238,13.5762,59700.0
2009-07-08 10:50:00,18.14,18.24,18.1,18.21,229600.0,13.5837,13.6586,13.5537,13.6361,229600.0
2009-07-08 10:55:00,18.2,18.23,18.19,18.19,167100.0,13.6286,13.6511,13.6211,13.6211,167100.0
2009-07-08 11:00:00,18.19,18.2,18.08,18.11,237900.0,13.6211,13.6286,13.5388,13.5612,237900.0
2009-07-08 11:05:00,18.11,18.11,18.06,18.09,209300.0,13.5612,13.5612,13.5238,13.5463,209300.0
2009-07-08 11:10:00,18.1,18.16,18.09,18.15,76600.0,13.5537,13.5987,13.5463,13.5912,76600.0
2009-07-08 11:15:00,18.16,18.18,18.11,18.12,48000.0,13.5987,13.6137,13.5612,13.5687,48000.0
2009-07-08 11:20:00,18.12,18.12,18.04,18.07,37100.0,13.5687,13.5687,13.5088,13.5313,37100.0
2009-07-08 11:25:00,18.07,18.08,18.06,18.06,18600.0,13.5313,13.5388,13.5238,13.5238,18600.0
2009-07-08 11:30:00,18.07,18.14,18.07,18.13,29500.0,13.5313,13.5837,13.5313,13.5762,29500.0
2009-07-08 11:35:00,18.13,18.17,18.13,18.16,31200.0,13.5762,13.6062,13.5762,13.5987,31200.0
2009-07-08 11:40:00,18.16,18.25,18.16,18.24,129300.0,13.5987,13.6661,13.5987,13.6586,129300.0
2009-07-08 11:45:00,18.24,18.31,18.24,18.25,77800.0,13.6586,13.711,13.6586,13.6661,77800.0
2009-07-08 11:50:00,18.24,18.25,18.19,18.22,66800.0,13.6586,13.6661,13.6211,13.6436,66800.0
2009-07-08 11:55:00,18.22,18.26,18.2,18.26,57000.0,13.6436,13.6736,13.6286,13.6736,57000.0
2009-07-08 12:00:00,18.26,18.26,18.19,18.22,81500.0,13.6736,13.6736,13.6211,13.6436,81500.0
2009-07-08 12:05:00,18.21,18.3,18.2,18.28,96700.0,13.6361,13.7035,13.6286,13.6885,96700.0
2009-07-08 12:10:00,18.29,18.29,18.23,18.23,11800.0,13.696,13.696,13.6511,13.6511,11800.0
2009-07-08 12:15:00,18.23,18.24,18.18,18.19,32200.0,13.6511,13.6586,13.6137,13.6211,32200.0
2009-07-08 12:20:00,18.19,18.21,18.17,18.21,49400.0,13.6211,13.6361,13.6062,13.6361,49400.0
2009-07-08 12:25:00,18.2,18.24,18.19,18.22,68000.0,13.6286,13.6586,13.6211,13.6436,68000.0
2009-07-08 12:30:00,18.22,18.25,18.21,18.25,15000.0,13.6436,13.6661,13.6361,13.6661,15000.0
2009-07-08 12:35:00,18.25,18.28,18.24,18.25,42700.0,13.6661,13.6885,13.6586,13.6661,42700.0
2009-07-08 12:40:00,18.26,18.29,18.25,18.27,29300.0,13.6736,13.696,13.6661,13.681,29300.0
2009-07-08 12:45:00,18.27,18.31,18.27,18.29,209500.0,13.681,13.711,13.681,13.696,209500.0
2009-07-08 12:50:00,18.29,18.33,18.26,18.32,168600.0,13.696,13.726,13.6736,13.7185,168600.0
2009-07-08 12:55:00,18.31,18.32,18.3,18.31,48500.0,13.711,13.7185,13.7035,13.711,48500.0
2009-07-08 13:00:00,18.31,18.37,18.31,18.34,64800.0,13.711,13.7559,13.711,13.7335,64800.0
2009-07-08 13:05:00,18.34,18.4,18.34,18.36,41800.0,13.7335,13.7784,13.7335,13.7484,41800.0
2009-07-08 13:10:00,18.37,18.39,18.36,18.39,24500.0,13.7559,13.7709,13.7484,13.7709,24500.0
2009-07-08 13:15:00,18.39,18.43,18.39,18.41,30900.0,13.7709,13.8009,13.7709,13.7859,30900.0
2009-07-08 13:20:00,18.41,18.47,18.41,18.45,180700.0,13.7859,13.8308,13.7859,13.8158,180700.0
2009-07-08 13:25:00,18.45,18.51,18.45,18.49,209900.0,13.8158,13.8608,13.8158,13.8458,209900.0
2009-07-08 13:30:00,18.49,18.53,18.49,18.49,46100.0,13.8458,13.8757,13.8458,13.8458,46100.0
2009-07-08 13:35:00,18.49,18.49,18.36,18.37,62100.0,13.8458,13.8458,13.7484,13.7559,62100.0
2009-07-08 13:40:00,18.37,18.39,18.36,18.38,153800.0,13.7559,13.7709,13.7484,13.7634,153800.0
2009-07-08 13:45:00,18.38,18.39,18.34,18.34,80400.0,13.7634,13.7709,13.7335,13.7335,80400.0
2009-07-08 13:50:00,18.35,18.36,18.32,18.35,93300.0,13.741,13.7484,13.7185,13.741,93300.0
2009-07-08 13:55:00,18.35,18.35,18.29,18.3,79000.0,13.741,13.741,13.696,13.7035,79000.0
2009-07-08 14:00:00,18.29,18.3,18.25,18.29,115700.0,13.696,13.7035,13.6661,13.696,115700.0
2009-07-08 14:05:00,18.29,18.3,18.22,18.24,82400.0,13.696,13.7035,13.6436,13.6586,82400.0
2009-07-08 14:10:00,18.23,18.24,18.2,18.23,32800.0,13.6511,13.6586,13.6286,13.6511,32800.0
2009-07-08 14:15:00,18.23,18.25,18.2,18.2,34800.0,13.6511,13.6661,13.6286,13.6286,34800.0
2009-07-08 14:20:00,18.21,18.26,18.21,18.25,53300.0,13.6361,13.6736,13.6361,13.6661,53300.0
2009-07-08 14:25:00,18.25,18.28,18.24,18.26,80700.0,13.6661,13.6885,13.6586,13.6736,80700.0
2009-07-08 14:30:00,18.27,18.27,18.24,18.24,203300.0,13.681,13.681,13.6586,13.6586,203300.0
2009-07-08 14:35:00,18.25,18.27,18.24,18.27,62300.0,13.6661,13.681,13.6586,13.681,62300.0
2009-07-08 14:40:00,18.26,18.29,18.24,18.25,57700.0,13.6736,13.696,13.6586,13.6661,57700.0
2009-07-08 14:45:00,18.26,18.27,18.24,18.26,114300.0,13.6736,13.681,13.6586,13.6736,114300.0
2009-07-08 14:50:00,18.27,18.34,18.26,18.32,115100.0,13.681,13.7335,13.6736,13.7185,115100.0
2009-07-08 14:55:00,18.32,18.32,18.27,18.3,46700.0,13.7185,13.7185,13.681,13.7035,46700.0
2009-07-08 15:00:00,18.3,18.32,18.25,18.27,88200.0,13.7035,13.7185,13.6661,13.681,88200.0
2009-07-08 15:05:00,18.27,18.27,18.23,18.24,110500.0,13.681,13.681,13.6511,13.6586,110500.0
2009-07-08 15:10:00,18.24,18.29,18.22,18.28,90800.0,13.6586,13.696,13.6436,13.6885,90800.0
2009-07-08 15:15:00,18.28,18.32,18.26,18.3,130200.0,13.6885,13.7185,13.6736,13.7035,130200.0
2009-07-08 15:20:00,18.3,18.33,18.26,18.28,44900.0,13.7035,13.726,13.6736,13.6885,44900.0
2009-07-08 15:25:00,18.27,18.29,18.23,18.29,87600.0,13.681,13.696,13.6511,13.696,87600.0
2009-07-08 15:30:00,18.29,18.33,18.28,18.32,57200.0,13.696,13.726,13.6885,13.7185,57200.0
2009-07-08 15:35:00,18.32,18.4,18.32,18.33,70400.0,13.7185,13.7784,13.7185,13.726,70400.0
2009-07-08 15:40:00,18.37,18.47,18.34,18.45,216500.0,13.7559,13.8308,13.7335,13.8158,216500.0
2009-07-08 15:45:00,18.45,18.51,18.43,18.43,97300.0,13.8158,13.8608,13.8009,13.8009,97300.0
2009-07-08 15:50:00,18.42,18.43,18.36,18.4,213400.0,13.7934,13.8009,13.7484,13.7784,213400.0
2009-07-08 15:55:00,18.4,18.44,18.38,18.39,235900.0,13.7784,13.8083,13.7634,13.7709,235900.0
2009-07-09 09:30:00,18.76,18.78,18.46,18.57,803600.0,14.048,14.0629,13.8233,13.9057,803600.0
2009-07-09 09:35:00,18.57,18.74,18.51,18.58,341100.0,13.9057,14.033,13.8608,13.9132,341100.0
2009-07-09 09:40:00,18.59,18.62,18.5,18.58,157500.0,13.9207,13.9431,13.8533,13.9132,157500.0
2009-07-09 09:45:00,18.58,18.58,18.46,18.47,503800.0,13.9132,13.9132,13.8233,13.8308,503800.0
2009-07-09 09:50:00,18.47,18.49,18.43,18.49,374100.0,13.8308,13.8458,13.8009,13.8458,374100.0
2009-07-09 09:55:00,18.5,18.65,18.49,18.59,228000.0,13.8533,13.9656,13.8458,13.9207,228000.0
2009-07-09 10:00:00,18.59,18.72,18.56,18.71,256000.0,13.9207,14.018,13.8982,14.0105,256000.0
2009-07-09 10:05:00,18.72,18.78,18.65,18.73,250900.0,14.018,14.0629,13.9656,14.0255,250900.0
2009-07-09 10:10:00,18.72,18.78,18.65,18.7,245900.0,14.018,14.0629,13.9656,14.003,245900.0
2009-07-09 10:15:00,18.7,18.72,18.67,18.68,84200.0,14.003,14.018,13.9806,13.9881,84200.0
2009-07-09 10:20:00,18.68,18.7,18.66,18.66,69600.0,13.9881,14.003,13.9731,13.9731,69600.0
2009-07-09 10:25:00,18.66,18.67,18.58,18.66,126700.0,13.9731,13.9806,13.9132,13.9731,126700.0
2009-07-09 10:30:00,18.66,18.76,18.6,18.63,75800.0,13.9731,14.048,13.9282,13.9506,75800.0
2009-07-09 10:35:00,18.64,18.72,18.64,18.64,250400.0,13.9581,14.018,13.9581,13.9581,250400.0
2009-07-09 10:40:00,18.64,18.8,18.64,18.78,252500.0,13.9581,14.0779,13.9581,14.0629,252500.0
2009-07-09 10:45:00,18.79,18.89,18.77,18.81,343500.0,14.0704,14.1453,14.0555,14.0854,343500.0
2009-07-09 10:50:00,18.82,18.89,18.82,18.86,124900.0,14.0929,14.1453,14.0929,14.1229,124900.0
2009-07-09 10:55:00,18.87,18.88,18.85,18.87,90300.0,14.1303,14.1378,14.1154,14.1303,90300.0
2009-07-09 11:00:00,18.86,18.87,18.77,18.79,84400.0,14.1229,14.1303,14.0555,14.0704,84400.0
2009-07-09 11:05:00,18.8,18.88,18.78,18.83,161200.0,14.0779,14.1378,14.0629,14.1004,161200.0
2009-07-09 11:10:00,18.84,18.89,18.82,18.86,75800.0,14.1079,14.1453,14.0929,14.1229,75800.0
2009-07-09 11:15:00,18.85,18.88,18.8,18.87,96200.0,14.1154,14.1378,14.0779,14.1303,96200.0
2009-07-09 11:20:00,18.87,19.06,18.86,19.05,334600.0,14.1303,14.2726,14.1229,14.2651,334600.0
2009-07-09 11:25:00,19.05,19.11,18.97,18.99,248600.0,14.2651,14.3101,14.2052,14.2202,248600.0
2009-07-09 11:30:00,18.98,19.0,18.92,18.99,65200.0,14.2127,14.2277,14.1678,14.2202,65200.0
2009-07-09 11:35:00,18.99,19.03,18.99,18.99,89700.0,14.2202,14.2502,14.2202,14.2202,89700.0
2009-07-09 11:40:00,18.98,19.02,18.97,19.01,44700.0,14.2127,14.2427,14.2052,14.2352,44700.0
2009-07-09 11:45:00,19.01,19.06,18.99,19.05,96100.0,14.2352,14.2726,14.2202,14.2651,96100.0
2009-07-09 11:50:00,19.06,19.09,19.05,19.09,45000.0,14.2726,14.2951,14.2651,14.2951,45000.0
2009-07-09 11:55:00,19.09,19.09,19.02,19.02,67700.0,14.2951,14.2951,14.2427,14.2427,67700.0
2009-07-09 12:00:00,19.02,19.02,18.98,18.99,35400.0,14.2427,14.2427,14.2127,14.2202,35400.0
2009-07-09 12:05:00,18.99,19.0,18.99,18.99,238400.0,14.2202,14.2277,14.2202,14.2202,238400.0
2009-07-09 12:10:00,18.99,19.0,18.98,18.98,22400.0,14.2202,14.2277,14.2127,14.2127,22400.0
2009-07-09 12:15:00,18.98,18.98,18.94,18.97,56500.0,14.2127,14.2127,14.1828,14.2052,56500.0
2009-07-09 12:20:00,18.98,19.02,18.95,19.02,319400.0,14.2127,14.2427,14.1902,14.2427,319400.0
2009-07-09 12:25:00,19.03,19.06,19.03,19.05,81000.0,14.2502,14.2726,14.2502,14.2651,81000.0
2009-07-09 12:30:00,19.05,19.06,19.05,19.06,31600.0,14.2651,14.2726,14.2651,14.2726,31600.0
2009-07-09 12:35:00,19.05,19.06,19.04,19.05,38700.0,14.2651,14.2726,14.2576,14.2651,38700.0
2009-07-09 12:40:00,19.05,19.06,19.0,19.0,47100.0,14.2651,14.2726,14.2277,14.2277,47100.0
2009-07-09 12:45:00,19.0,19.01,18.96,18.96,44900.0,14.2277,14.2352,14.1977,14.1977,44900.0
2009-07-09 12:50:00,18.97,18.98,18.94,18.97,18000.0,14.2052,14.2127,14.1828,14.2052,18000.0
2009-07-09 12:55:00,18.98,18.99,18.97,18.98,8400.0,14.2127,14.2202,14.2052,14.2127,8400.0
2009-07-09 13:00:00,18.98,18.99,18.88,18.89,86800.0,14.2127,14.2202,14.1378,14.1453,86800.0
2009-07-09 13:05:00,18.88,18.91,18.84,18.9,137700.0,14.1378,14.1603,14.1079,14.1528,137700.0
2009-07-09 13:10:00,18.9,18.98,18.9,18.94,107100.0,14.1528,14.2127,14.1528,14.1828,107100.0
2009-07-09 13:15:00,18.95,18.95,18.91,18.91,26100.0,14.1902,14.1902,14.1603,14.1603,26100.0
2009-07-09 13:20:00,18.91,18.95,18.88,18.9,24800.0,14.1603,14.1902,14.1378,14.1528,24800.0
2009-07-09 13:25:00,18.91,18.96,18.91,18.92,38000.0,14.1603,14.1977,14.1603,14.1678,38000.0
2009-07-09 13:30:00,18.93,18.96,18.89,18.91,23600.0,14.1753,14.1977,14.1453,14.1603,23600.0
2009-07-09 13:35:00,18.9,18.91,18.88,18.88,9500.0,14.1528,14.1603,14.1378,14.1378,9500.0
2009-07-09 13:40:00,18.89,18.92,18.87,18.9,20800.0,14.1453,14.1678,14.1303,14.1528,20800.0
2009-07-09 13:45:00,18.91,18.91,18.87,18.88,9800.0,14.1603,14.1603,14.1303,14.1378,9800.0
2009-07-09 13:50:00,18.88,18.89,18.86,18.87,9300.0,14.1378,14.1453,14.1229,14.1303,9300.0
2009-07-09 13:55:00,18.87,18.89,18.87,18.89,18900.0,14.1303,14.1453,14.1303,14.1453,18900.0
2009-07-09 14:00:00,18.89,18.89,18.85,18.86,19300.0,14.1453,14.1453,14.1154,14.1229,19300.0
2009-07-09 14:05:00,18.87,18.88,18.87,18.87,9400.0,14.1303,14.1378,14.1303,14.1303,9400.0
2009-07-09 14:10:00,18.87,18.9,18.87,18.9,42200.0,14.1303,14.1528,14.1303,14.1528,42200.0
2009-07-09 14:15:00,18.89,18.95,18.89,18.91,80500.0,14.1453,14.1902,14.1453,14.1603,80500.0
2009-07-09 14:20:00,18.91,18.93,18.89,18.91,102300.0,14.1603,14.1753,14.1453,14.1603,102300.0
2009-07-09 14:25:00,18.91,18.95,18.91,18.93,107700.0,14.1603,14.1902,14.1603,14.1753,107700.0
2009-07-09 14:30:00,18.93,18.97,18.93,18.95,73700.0,14.1753,14.2052,14.1753,14.1902,73700.0
2009-07-09 14:35:00,18.95,18.98,18.95,18.96,53200.0,14.1902,14.2127,14.1902,14.1977,53200.0
2009-07-09 14:40:00,18.96,19.06,18.95,19.01,492500.0,14.1977,14.2726,14.1902,14.2352,492500.0
2009-07-09 14:45:00,19.01,19.06,18.99,19.06,187600.0,14.2352,14.2726,14.2202,14.2726,187600.0
2009-07-09 14:50:00,19.06,19.09,19.06,19.09,133100.0,14.2726,14.2951,14.2726,14.2951,133100.0
2009-07-09 14:55:00,19.09,19.1,19.02,19.03,348900.0,14.2951,14.3026,14.2427,14.2502,348900.0
2009-07-09 15:00:00,19.03,19.1,19.03,19.09,175600.0,14.2502,14.3026,14.2502,14.2951,175600.0
2009-07-09 15:05:00,19.08,19.1,19.07,19.09,49300.0,14.2876,14.3026,14.2801,14.2951,49300.0
2009-07-09 15:10:00,19.09,19.13,19.09,19.1,95000.0,14.2951,14.325,14.2951,14.3026,95000.0
2009-07-09 15:15:00,19.1,19.13,19.09,19.11,95300.0,14.3026,14.325,14.2951,14.3101,95300.0
2009-07-09 15:20:00,19.11,19.12,19.08,19.1,170300.0,14.3101,14.3175,14.2876,14.3026,170300.0
2009-07-09 15:25:00,19.1,19.12,19.08,19.11,109900.0,14.3026,14.3175,14.2876,14.3101,109900.0
2009-07-09 15:30:00,19.11,19.14,19.05,19.09,303200.0,14.3101,14.3325,14.2651,14.2951,303200.0
2009-07-09 15:35:00,19.1,19.11,19.08,19.09,253600.0,14.3026,14.3101,14.2876,14.2951,253600.0
2009-07-09 15:40:00,19.09,19.13,19.08,19.1,190000.0,14.2951,14.325,14.2876,14.3026,190000.0
2009-07-09 15:45:00,19.11,19.14,19.09,19.13,267700.0,14.3101,14.3325,14.2951,14.325,267700.0
2009-07-09 15:50:00,19.13,19.15,19.11,19.12,726400.0,14.325,14.34,14.3101,14.3175,726400.0
2009-07-09 15:55:00,19.12,19.13,19.01,19.01,756000.0,14.3175,14.325,14.2352,14.2352,756000.0
2009-07-10 09:30:00,18.85,19.14,18.8,19.05,146400.0,14.1154,14.3325,14.0779,14.2651,146400.0
2009-07-10 09:35:00,19.06,19.24,19.06,19.15,155600.0,14.2726,14.4074,14.2726,14.34,155600.0
2009-07-10 09:40:00,19.15,19.28,19.15,19.23,152000.0,14.34,14.4374,14.34,14.3999,152000.0
2009-07-10 09:45:00,19.24,19.3,19.22,19.29,192100.0,14.4074,14.4523,14.3924,14.4448,192100.0
2009-07-10 09:50:00,19.29,19.33,19.27,19.28,124700.0,14.4448,14.4748,14.4299,14.4374,124700.0
2009-07-10 09:55:00,19.28,19.29,19.15,19.18,192100.0,14.4374,14.4448,14.34,14.3625,192100.0
2009-07-10 10:00:00,19.18,19.2,19.08,19.11,207000.0,14.3625,14.3775,14.2876,14.3101,207000.0
2009-07-10 10:05:00,19.13,19.13,19.04,19.1,226400.0,14.325,14.325,14.2576,14.3026,226400.0
2009-07-10 10:10:00,19.1,19.24,19.1,19.24,160200.0,14.3026,14.4074,14.3026,14.4074,160200.0
2009-07-10 10:15:00,19.25,19.28,19.22,19.27,185800.0,14.4149,14.4374,14.3924,14.4299,185800.0
2009-07-10 10:20:00,19.27,19.31,19.24,19.28,186400.0,14.4299,14.4598,14.4074,14.4374,186400.0
2009-07-10 10:25:00,19.28,19.33,19.23,19.33,87300.0,14.4374,14.4748,14.3999,14.4748,87300.0
2009-07-10 10:30:00,19.33,19.34,19.27,19.32,186400.0,14.4748,14.4823,14.4299,14.4673,186400.0
2009-07-10 10:35:00,19.31,19.32,19.2,19.22,83400.0,14.4598,14.4673,14.3775,14.3924,83400.0
2009-07-10 10:40:00,19.2,19.23,19.13,19.16,115600.0,14.3775,14.3999,14.325,14.3475,115600.0
2009-07-10 10:45:00,19.15,19.23,19.14,19.22,78000.0,14.34,14.3999,14.3325,14.3924,78000.0
2009-07-10 10:50:00,19.22,19.24,19.16,19.19,63700.0,14.3924,14.4074,14.3475,14.37,63700.0
2009-07-10 10:55:00,19.19,19.24,19.18,19.19,26100.0,14.37,14.4074,14.3625,14.37,26100.0
2009-07-10 11:00:00,19.19,19.19,19.06,19.09,95500.0,14.37,14.37,14.2726,14.2951,95500.0
2009-07-10 11:05:00,19.09,19.12,19.06,19.06,104800.0,14.2951,14.3175,14.2726,14.2726,104800.0
2009-07-10 11:10:00,19.06,19.07,19.01,19.04,132500.0,14.2726,14.2801,14.2352,14.2576,132500.0
2009-07-10 11:15:00,19.05,19.05,18.98,18.99,64500.0,14.2651,14.2651,14.2127,14.2202,64500.0
2009-07-10 11:20:00,18.99,18.99,18.92,18.97,95500.0,14.2202,14.2202,14.1678,14.2052,95500.0
2009-07-10 11:25:00,18.96,18.98,18.88,18.9,100800.0,14.1977,14.2127,14.1378,14.1528,100800.0
2009-07-10 11:30:00,18.91,18.95,18.85,18.95,85000.0,14.1603,14.1902,14.1154,14.1902,85000.0
2009-07-10 11:35:00,18.95,18.95,18.89,18.9,30000.0,14.1902,14.1902,14.1453,14.1528,30000.0
2009-07-10 11:40:00,18.9,18.92,18.88,18.9,39300.0,14.1528,14.1678,14.1378,14.1528,39300.0
2009-07-10 11:45:00,18.89,18.95,18.89,18.95,30200.0,14.1453,14.1902,14.1453,14.1902,30200.0
2009-07-10 11:50:00,18.95,18.99,18.95,18.98,42600.0,14.1902,14.2202,14.1902,14.2127,42600.0
2009-07-10 11:55:00,18.99,18.99,18.95,18.96,19800.0,14.2202,14.2202,14.1902,14.1977,19800.0
2009-07-10 12:00:00,18.95,18.97,18.94,18.97,51600.0,14.1902,14.2052,14.1828,14.2052,51600.0
2009-07-10 12:05:00,18.97,19.0,18.97,18.99,42900.0,14.2052,14.2277,14.2052,14.2202,42900.0
2009-07-10 12:10:00,18.98,18.99,18.96,18.96,33100.0,14.2127,14.2202,14.1977,14.1977,33100.0
2009-07-10 12:15:00,18.97,18.99,18.96,18.99,17800.0,14.2052,14.2202,14.1977,14.2202,17800.0
2009-07-10 12:20:00,18.99,19.01,18.97,18.97,113100.0,14.2202,14.2352,14.2052,14.2052,113100.0
2009-07-10 12:25:00,18.97,18.98,18.96,18.98,31300.0,14.2052,14.2127,14.1977,14.2127,31300.0
2009-07-10 12:30:00,18.98,18.99,18.96,18.99,106900.0,14.2127,14.2202,14.1977,14.2202,106900.0
2009-07-10 12:35:00,19.0,19.01,19.0,19.01,41300.0,14.2277,14.2352,14.2277,14.2352,41300.0
2009-07-10 12:40:00,19.0,19.04,19.0,19.01,25200.0,14.2277,14.2576,14.2277,14.2352,25200.0
2009-07-10 12:45:00,19.02,19.04,19.0,19.0,52200.0,14.2427,14.2576,14.2277,14.2277,52200.0
2009-07-10 12:50:00,19.0,19.02,18.97,19.02,127300.0,14.2277,14.2427,14.2052,14.2427,127300.0
2009-07-10 12:55:00,19.02,19.02,18.99,19.0,197200.0,14.2427,14.2427,14.2202,14.2277,197200.0
2009-07-10 13:00:00,19.01,19.01,18.99,19.01,69900.0,14.2352,14.2352,14.2202,14.2352,69900.0
2009-07-10 13:05:00,19.0,19.01,18.99,19.0,19700.0,14.2277,14.2352,14.2202,14.2277,19700.0
2009-07-10 13:10:00,18.99,19.0,18.97,19.0,44000.0,14.2202,14.2277,14.2052,14.2277,44000.0
2009-07-10 13:15:00,19.0,19.03,19.0,19.02,36800.0,14.2277,14.2502,14.2277,14.2427,36800.0
2009-07-10 13:20:00,19.03,19.04,19.0,19.0,104600.0,14.2502,14.2576,14.2277,14.2277,104600.0
2009-07-10 13:25:00,18.99,19.01,18.99,19.0,45500.0,14.2202,14.2352,14.2202,14.2277,45500.0
2009-07-10 13:30:00,19.0,19.04,19.0,19.03,20000.0,14.2277,14.2576,14.2277,14.2502,20000.0
2009-07-10 13:35:00,19.03,19.09,19.03,19.07,81400.0,14.2502,14.2951,14.2502,14.2801,81400.0
2009-07-10 13:40:00,19.07,19.12,19.06,19.12,38700.0,14.2801,14.3175,14.2726,14.3175,38700.0
2009-07-10 13:45:00,19.11,19.11,19.07,19.07,24200.0,14.3101,14.3101,14.2801,14.2801,24200.0
2009-07-10 13:50:00,19.07,19.07,19.04,19.05,14800.0,14.2801,14.2801,14.2576,14.2651,14800.0
2009-07-10 13:55:00,19.04,19.09,19.04,19.08,56300.0,14.2576,14.2951,14.2576,14.2876,56300.0
2009-07-10 14:00:00,19.09,19.11,19.07,19.07,84700.0,14.2951,14.3101,14.2801,14.2801,84700.0
2009-07-10 14:05:00,19.07,19.08,19.04,19.04,29600.0,14.2801,14.2876,14.2576,14.2576,29600.0
2009-07-10 14:10:00,19.04,19.05,19.01,19.04,48800.0,14.2576,14.2651,14.2352,14.2576,48800.0
2009-07-10 14:15:00,19.04,19.04,19.01,19.04,50000.0,14.2576,14.2576,14.2352,14.2576,50000.0
2009-07-10 14:20:00,19.04,19.05,19.01,19.01,67000.0,14.2576,14.2651,14.2352,14.2352,67000.0
2009-07-10 14:25:00,19.02,19.04,19.01,19.04,73400.0,14.2427,14.2576,14.2352,14.2576,73400.0
2009-07-10 14:30:00,19.03,19.06,19.02,19.03,94300.0,14.2502,14.2726,14.2427,14.2502,94300.0
2009-07-10 14:35:00,19.03,19.11,19.03,19.09,164600.0,14.2502,14.3101,14.2502,14.2951,164600.0
2009-07-10 14:40:00,19.09,19.13,19.07,19.07,111700.0,14.2951,14.325,14.2801,14.2801,111700.0
2009-07-10 14:45:00,19.08,19.08,19.04,19.06,35500.0,14.2876,14.2876,14.2576,14.2726,35500.0
2009-07-10 14:50:00,19.06,19.08,19.02,19.02,66900.0,14.2726,14.2876,14.2427,14.2427,66900.0
2009-07-10 14:55:00,19.02,19.07,19.02,19.04,41100.0,14.2427,14.2801,14.2427,14.2576,41100.0
2009-07-10 15:00:00,19.04,19.09,19.04,19.07,54200.0,14.2576,14.2951,14.2576,14.2801,54200.0
2009-07-10 15:05:00,19.08,19.1,19.07,19.08,49900.0,14.2876,14.3026,14.2801,14.2876,49900.0
2009-07-10 15:10:00,19.08,19.1,19.07,19.1,35300.0,14.2876,14.3026,14.2801,14.3026,35300.0
2009-07-10 15:15:00,19.1,19.13,19.09,19.13,67900.0,14.3026,14.325,14.2951,14.325,67900.0
2009-07-10 15:20:00,19.13,19.13,19.07,19.07,62800.0,14.325,14.325,14.2801,14.2801,62800.0
2009-07-10 15:25:00,19.08,19.12,19.07,19.11,65200.0,14.2876,14.3175,14.2801,14.3101,65200.0
2009-07-10 15:30:00,19.11,19.14,19.11,19.12,88700.0,14.3101,14.3325,14.3101,14.3175,88700.0
2009-07-10 15:35:00,19.12,19.18,19.12,19.17,235100.0,14.3175,14.3625,14.3175,14.355,235100.0
2009-07-10 15:40:00,19.17,19.19,19.14,19.16,190500.0,14.355,14.37,14.3325,14.3475,190500.0
2009-07-10 15:45:00,19.16,19.23,19.16,19.19,130700.0,14.3475,14.3999,14.3475,14.37,130700.0
2009-07-10 15:50:00,19.2,19.23,19.17,19.2,287600.0,14.3775,14.3999,14.355,14.3775,287600.0
2009-07-10 15:55:00,19.21,19.24,19.18,19.21,381600.0,14.3849,14.4074,14.3625,14.3849,381600.0
2009-07-13 09:30:00,19.5,19.5,19.2,19.29,138700.0,14.6021,14.6021,14.3775,14.4448,138700.0
2009-07-13 09:35:00,19.28,19.31,19.08,19.13,230700.0,14.4374,14.4598,14.2876,14.325,230700.0
2009-07-13 09:40:00,19.12,19.15,19.01,19.09,133400.0,14.3175,14.34,14.2352,14.2951,133400.0
2009-07-13 09:45:00,19.08,19.1,19.0,19.03,89000.0,14.2876,14.3026,14.2277,14.2502,89000.0
2009-07-13 09:50:00,19.01,19.03,18.96,19.0,206900.0,14.2352,14.2502,14.1977,14.2277,206900.0
2009-07-13 09:55:00,19.01,19.06,18.96,19.01,193200.0,14.2352,14.2726,14.1977,14.2352,193200.0
2009-07-13 10:00:00,19.0,19.05,18.87,18.89,80200.0,14.2277,14.2651,14.1303,14.1453,80200.0
2009-07-13 10:05:00,18.89,18.96,18.86,18.9,72700.0,14.1453,14.1977,14.1229,14.1528,72700.0
2009-07-13 10:10:00,18.9,18.94,18.87,18.94,47100.0,14.1528,14.1828,14.1303,14.1828,47100.0
2009-07-13 10:15:00,18.95,19.13,18.95,19.11,236600.0,14.1902,14.325,14.1902,14.3101,236600.0
2009-07-13 10:20:00,19.12,19.26,19.09,19.26,704900.0,14.3175,14.4224,14.2951,14.4224,704900.0
2009-07-13 10:25:00,19.26,19.39,19.26,19.33,276500.0,14.4224,14.5197,14.4224,14.4748,276500.0
2009-07-13 10:30:00,19.33,19.6,19.33,19.58,502100.0,14.4748,14.677,14.4748,14.662,502100.0
2009-07-13 10:35:00,19.58,19.8,19.56,19.68,560000.0,14.662,14.8267,14.647,14.7369,560000.0
2009-07-13 10:40:00,19.68,19.78,19.64,19.64,239100.0,14.7369,14.8118,14.7069,14.7069,239100.0
2009-07-13 10:45:00,19.64,19.68,19.59,19.66,154200.0,14.7069,14.7369,14.6695,14.7219,154200.0
2009-07-13 10:50:00,19.66,19.7,19.65,19.67,133800.0,14.7219,14.7519,14.7144,14.7294,133800.0
2009-07-13 10:55:00,19.67,19.79,19.67,19.76,142100.0,14.7294,14.8193,14.7294,14.7968,142100.0
2009-07-13 11:00:00,19.76,19.79,19.68,19.7,127300.0,14.7968,14.8193,14.7369,14.7519,127300.0
2009-07-13 11:05:00,19.7,19.71,19.65,19.66,129700.0,14.7519,14.7594,14.7144,14.7219,129700.0
2009-07-13 11:10:00,19.67,19.67,19.58,19.58,133900.0,14.7294,14.7294,14.662,14.662,133900.0
2009-07-13 11:15:00,19.6,19.61,19.55,19.55,63600.0,14.677,14.6845,14.6395,14.6395,63600.0
2009-07-13 11:20:00,19.56,19.56,19.52,19.55,120800.0,14.647,14.647,14.6171,14.6395,120800.0
2009-07-13 11:25:00,19.55,19.56,19.53,19.56,57700.0,14.6395,14.647,14.6246,14.647,57700.0
2009-07-13 11:30:00,19.56,19.72,19.55,19.71,129700.0,14.647,14.7668,14.6395,14.7594,129700.0
2009-07-13 11:35:00,19.71,19.78,19.7,19.73,84500.0,14.7594,14.8118,14.7519,14.7743,84500.0
2009-07-13 11:40:00,19.72,19.73,19.65,19.65,106400.0,14.7668,14.7743,14.7144,14.7144,106400.0
2009-07-13 11:45:00,19.66,19.76,19.66,19.7,87400.0,14.7219,14.7968,14.7219,14.7519,87400.0
2009-07-13 11:50:00,19.7,19.7,19.65,19.67,45100.0,14.7519,14.7519,14.7144,14.7294,45100.0
2009-07-13 11:55:00,19.67,19.7,19.67,19.69,50100.0,14.7294,14.7519,14.7294,14.7444,50100.0
2009-07-13 12:00:00,19.69,19.72,19.67,19.67,43700.0,14.7444,14.7668,14.7294,14.7294,43700.0
2009-07-13 12:05:00,19.67,19.67,19.56,19.58,334700.0,14.7294,14.7294,14.647,14.662,334700.0
2009-07-13 12:10:00,19.58,19.62,19.57,19.62,43200.0,14.662,14.692,14.6545,14.692,43200.0
2009-07-13 12:15:00,19.62,19.65,19.62,19.65,20000.0,14.692,14.7144,14.692,14.7144,20000.0
2009-07-13 12:20:00,19.64,19.65,19.62,19.64,46500.0,14.7069,14.7144,14.692,14.7069,46500.0
2009-07-13 12:25:00,19.64,19.73,19.62,19.72,185300.0,14.7069,14.7743,14.692,14.7668,185300.0
2009-07-13 12:30:00,19.73,19.75,19.69,19.73,85900.0,14.7743,14.7893,14.7444,14.7743,85900.0
2009-07-13 12:35:00,19.73,19.75,19.7,19.75,66700.0,14.7743,14.7893,14.7519,14.7893,66700.0
2009-07-13 12:40:00,19.75,19.77,19.74,19.75,73000.0,14.7893,14.8043,14.7818,14.7893,73000.0
2009-07-13 12:45:00,19.75,19.8,19.73,19.75,104300.0,14.7893,14.8267,14.7743,14.7893,104300.0
2009-07-13 12:50:00,19.75,19.82,19.67,19.68,344400.0,14.7893,14.8417,14.7294,14.7369,344400.0
2009-07-13 12:55:00,19.69,19.7,19.62,19.63,107800.0,14.7444,14.7519,14.692,14.6994,107800.0
2009-07-13 13:00:00,19.64,19.65,19.63,19.63,68900.0,14.7069,14.7144,14.6994,14.6994,68900.0
2009-07-13 13:05:00,19.63,19.64,19.6,19.63,60800.0,14.6994,14.7069,14.677,14.6994,60800.0
2009-07-13 13:10:00,19.63,19.65,19.63,19.64,48200.0,14.6994,14.7144,14.6994,14.7069,48200.0
2009-07-13 13:15:00,19.64,19.68,19.63,19.68,48200.0,14.7069,14.7369,14.6994,14.7369,48200.0
2009-07-13 13:20:00,19.67,19.7,19.67,19.69,36900.0,14.7294,14.7519,14.7294,14.7444,36900.0
2009-07-13 13:25:00,19.69,19.7,19.67,19.68,24300.0,14.7444,14.7519,14.7294,14.7369,24300.0
2009-07-13 13:30:00,19.68,19.69,19.62,19.65,68200.0,14.7369,14.7444,14.692,14.7144,68200.0
2009-07-13 13:35:00,19.64,19.65,19.61,19.61,32000.0,14.7069,14.7144,14.6845,14.6845,32000.0
2009-07-13 13:40:00,19.61,19.62,19.61,19.62,137900.0,14.6845,14.692,14.6845,14.692,137900.0
2009-07-13 13:45:00,19.62,19.65,19.61,19.61,87200.0,14.692,14.7144,14.6845,14.6845,87200.0
2009-07-13 13:50:00,19.61,19.64,19.61,19.64,34500.0,14.6845,14.7069,14.6845,14.7069,34500.0
2009-07-13 13:55:00,19.64,19.66,19.6,19.65,58300.0,14.7069,14.7219,14.677,14.7144,58300.0
2009-07-13 14:00:00,19.65,19.65,19.6,19.61,34100.0,14.7144,14.7144,14.677,14.6845,34100.0
2009-07-13 14:05:00,19.61,19.64,19.61,19.62,20700.0,14.6845,14.7069,14.6845,14.692,20700.0
2009-07-13 14:10:00,19.62,19.66,19.61,19.61,50300.0,14.692,14.7219,14.6845,14.6845,50300.0
2009-07-13 14:15:00,19.62,19.63,19.61,19.63,25400.0,14.692,14.6994,14.6845,14.6994,25400.0
2009-07-13 14:20:00,19.63,19.72,19.62,19.71,94400.0,14.6994,14.7668,14.692,14.7594,94400.0
2009-07-13 14:25:00,19.71,19.71,19.65,19.65,56000.0,14.7594,14.7594,14.7144,14.7144,56000.0
2009-07-13 14:30:00,19.66,19.67,19.63,19.64,65200.0,14.7219,14.7294,14.6994,14.7069,65200.0
2009-07-13 14:35:00,19.65,19.67,19.64,19.65,28600.0,14.7144,14.7294,14.7069,14.7144,28600.0
2009-07-13 14:40:00,19.65,19.66,19.64,19.66,251600.0,14.7144,14.7219,14.7069,14.7219,251600.0
2009-07-13 14:45:00,19.67,19.72,19.66,19.72,186400.0,14.7294,14.7668,14.7219,14.7668,186400.0
2009-07-13 14:50:00,19.71,19.76,19.69,19.69,134500.0,14.7594,14.7968,14.7444,14.7444,134500.0
2009-07-13 14:55:00,19.69,19.74,19.68,19.74,65800.0,14.7444,14.7818,14.7369,14.7818,65800.0
2009-07-13 15:00:00,19.74,19.75,19.72,19.74,61300.0,14.7818,14.7893,14.7668,14.7818,61300.0
2009-07-13 15:05:00,19.74,19.81,19.74,19.77,265500.0,14.7818,14.8342,14.7818,14.8043,265500.0
2009-07-13 15:10:00,19.77,19.81,19.76,19.79,114800.0,14.8043,14.8342,14.7968,14.8193,114800.0
2009-07-13 15:15:00,19.8,19.82,19.79,19.82,77700.0,14.8267,14.8417,14.8193,14.8417,77700.0
2009-07-13 15:20:00,19.82,19.87,19.81,19.83,177700.0,14.8417,14.8792,14.8342,14.8492,177700.0
2009-07-13 15:25:00,19.83,19.9,19.8,19.89,174900.0,14.8492,14.9016,14.8267,14.8941,174900.0
2009-07-13 15:30:00,19.88,19.95,19.85,19.93,226000.0,14.8867,14.9391,14.8642,14.9241,226000.0
2009-07-13 15:35:00,19.93,19.95,19.89,19.95,284700.0,14.9241,14.9391,14.8941,14.9391,284700.0
2009-07-13 15:40:00,19.95,20.0,19.95,20.0,294500.0,14.9391,14.9765,14.9391,14.9765,294500.0
2009-07-13 15:45:00,20.0,20.0,19.98,19.99,179200.0,14.9765,14.9765,14.9615,14.969,179200.0
2009-07-13 15:50:00,19.99,20.08,19.96,20.04,358300.0,14.969,15.0364,14.9466,15.0065,358300.0
2009-07-13 15:55:00,20.04,20.05,19.99,20.02,440000.0,15.0065,15.014,14.969,14.9915,440000.0
2009-07-14 09:30:00,19.82,20.01,19.82,19.99,124600.0,14.8417,14.984,14.8417,14.969,124600.0
2009-07-14 09:35:00,20.0,20.06,19.75,19.82,181800.0,14.9765,15.0214,14.7893,14.8417,181800.0
2009-07-14 09:40:00,19.83,19.83,19.72,19.72,116800.0,14.8492,14.8492,14.7668,14.7668,116800.0
2009-07-14 09:45:00,19.73,19.8,19.72,19.78,89900.0,14.7743,14.8267,14.7668,14.8118,89900.0
2009-07-14 09:50:00,19.78,19.8,19.69,19.74,81900.0,14.8118,14.8267,14.7444,14.7818,81900.0
2009-07-14 09:55:00,19.74,19.75,19.68,19.69,98200.0,14.7818,14.7893,14.7369,14.7444,98200.0
2009-07-14 10:00:00,19.69,19.8,19.67,19.75,104100.0,14.7444,14.8267,14.7294,14.7893,104100.0
2009-07-14 10:05:00,19.74,19.82,19.72,19.77,88900.0,14.7818,14.8417,14.7668,14.8043,88900.0
2009-07-14 10:10:00,19.76,19.79,19.72,19.73,61100.0,14.7968,14.8193,14.7668,14.7743,61100.0
2009-07-14 10:15:00,19.73,19.77,19.72,19.73,83800.0,14.7743,14.8043,14.7668,14.7743,83800.0
2009-07-14 10:20:00,19.73,19.79,19.71,19.79,122500.0,14.7743,14.8193,14.7594,14.8193,122500.0
2009-07-14 10:25:00,19.79,19.82,19.73,19.75,163200.0,14.8193,14.8417,14.7743,14.7893,163200.0
2009-07-14 10:30:00,19.75,19.79,19.72,19.73,74400.0,14.7893,14.8193,14.7668,14.7743,74400.0
2009-07-14 10:35:00,19.73,19.75,19.71,19.74,111900.0,14.7743,14.7893,14.7594,14.7818,111900.0
2009-07-14 10:40:00,19.75,19.77,19.73,19.73,45900.0,14.7893,14.8043,14.7743,14.7743,45900.0
2009-07-14 10:45:00,19.73,19.79,19.72,19.78,61600.0,14.7743,14.8193,14.7668,14.8118,61600.0
2009-07-14 10:50:00,19.77,19.79,19.73,19.75,34200.0,14.8043,14.8193,14.7743,14.7893,34200.0
2009-07-14 10:55:00,19.74,19.81,19.74,19.81,41000.0,14.7818,14.8342,14.7818,14.8342,41000.0
2009-07-14 11:00:00,19.8,19.86,19.8,19.86,87500.0,14.8267,14.8717,14.8267,14.8717,87500.0
2009-07-14 11:05:00,19.85,19.89,19.85,19.88,112700.0,14.8642,14.8941,14.8642,14.8867,112700.0
2009-07-14 11:10:00,19.89,19.94,19.88,19.93,164900.0,14.8941,14.9316,14.8867,14.9241,164900.0
2009-07-14 11:15:00,19.93,19.99,19.93,19.94,72200.0,14.9241,14.969,14.9241,14.9316,72200.0
2009-07-14 11:20:00,19.93,19.95,19.89,19.89,63900.0,14.9241,14.9391,14.8941,14.8941,63900.0
2009-07-14 11:25:00,19.9,19.99,19.89,19.95,98600.0,14.9016,14.969,14.8941,14.9391,98600.0
2009-07-14 11:30:00,19.98,20.06,19.95,20.06,154600.0,14.9615,15.0214,14.9391,15.0214,154600.0
2009-07-14 11:35:00,20.06,20.06,19.99,19.99,38000.0,15.0214,15.0214,14.969,14.969,38000.0
2009-07-14 11:40:00,19.99,20.0,19.95,19.97,40600.0,14.969,14.9765,14.9391,14.954,40600.0
2009-07-14 11:45:00,19.97,20.02,19.96,20.0,62800.0,14.954,14.9915,14.9466,14.9765,62800.0
2009-07-14 11:50:00,20.0,20.0,19.99,20.0,27400.0,14.9765,14.9765,14.969,14.9765,27400.0
2009-07-14 11:55:00,20.0,20.0,19.95,19.99,44900.0,14.9765,14.9765,14.9391,14.969,44900.0
2009-07-14 12:00:00,19.99,19.99,19.96,19.98,40600.0,14.969,14.969,14.9466,14.9615,40600.0
2009-07-14 12:05:00,19.98,20.02,19.95,20.01,42000.0,14.9615,14.9915,14.9391,14.984,42000.0
2009-07-14 12:10:00,20.01,20.01,19.98,20.0,18800.0,14.984,14.984,14.9615,14.9765,18800.0
2009-07-14 12:15:00,19.99,20.0,19.97,19.97,18800.0,14.969,14.9765,14.954,14.954,18800.0
2009-07-14 12:20:00,19.98,19.98,19.92,19.94,25300.0,14.9615,14.9615,14.9166,14.9316,25300.0
2009-07-14 12:25:00,19.93,19.95,19.93,19.94,31400.0,14.9241,14.9391,14.9241,14.9316,31400.0
2009-07-14 12:30:00,19.95,19.97,19.94,19.95,45800.0,14.9391,14.954,14.9316,14.9391,45800.0
2009-07-14 12:35:00,19.94,19.96,19.9,19.91,48000.0,14.9316,14.9466,14.9016,14.9091,48000.0
2009-07-14 12:40:00,19.9,19.91,19.87,19.87,36400.0,14.9016,14.9091,14.8792,14.8792,36400.0
2009-07-14 12:45:00,19.88,19.94,19.88,19.92,81600.0,14.8867,14.9316,14.8867,14.9166,81600.0
2009-07-14 12:50:00,19.92,19.95,19.91,19.94,18200.0,14.9166,14.9391,14.9091,14.9316,18200.0
2009-07-14 12:55:00,19.94,19.97,19.94,19.96,23900.0,14.9316,14.954,14.9316,14.9466,23900.0
2009-07-14 13:00:00,19.96,20.0,19.96,19.99,16500.0,14.9466,14.9765,14.9466,14.969,16500.0
2009-07-14 13:05:00,19.99,20.0,19.94,19.94,20600.0,14.969,14.9765,14.9316,14.9316,20600.0
2009-07-14 13:10:00,19.94,19.96,19.93,19.95,33000.0,14.9316,14.9466,14.9241,14.9391,33000.0
2009-07-14 13:15:00,19.95,19.96,19.93,19.93,19400.0,14.9391,14.9466,14.9241,14.9241,19400.0
2009-07-14 13:20:00,19.94,19.95,19.94,19.95,12500.0,14.9316,14.9391,14.9316,14.9391,12500.0
2009-07-14 13:25:00,19.95,19.98,19.95,19.97,27800.0,14.9391,14.9615,14.9391,14.954,27800.0
2009-07-14 13:30:00,19.97,19.98,19.94,19.94,36300.0,14.954,14.9615,14.9316,14.9316,36300.0
2009-07-14 13:35:00,19.94,19.96,19.94,19.94,36200.0,14.9316,14.9466,14.9316,14.9316,36200.0
2009-07-14 13:40:00,19.94,19.98,19.94,19.98,33700.0,14.9316,14.9615,14.9316,14.9615,33700.0
2009-07-14 13:45:00,19.97,19.98,19.97,19.97,14100.0,14.954,14.9615,14.954,14.954,14100.0
2009-07-14 13:50:00,19.98,19.98,19.91,19.91,37200.0,14.9615,14.9615,14.9091,14.9091,37200.0
2009-07-14 13:55:00,19.91,19.94,19.9,19.93,24900.0,14.9091,14.9316,14.9016,14.9241,24900.0
2009-07-14 14:00:00,19.94,19.94,19.89,19.89,35200.0,14.9316,14.9316,14.8941,14.8941,35200.0
2009-07-14 14:05:00,19.89,19.95,19.89,19.94,34500.0,14.8941,14.9391,14.8941,14.9316,34500.0
2009-07-14 14:10:00,19.94,19.99,19.92,19.99,42900.0,14.9316,14.969,14.9166,14.969,42900.0
2009-07-14 14:15:00,19.98,20.01,19.98,20.0,60800.0,14.9615,14.984,14.9615,14.9765,60800.0
2009-07-14 14:20:00,20.0,20.01,20.0,20.0,26400.0,14.9765,14.984,14.9765,14.9765,26400.0
2009-07-14 14:25:00,20.0,20.02,20.0,20.0,44400.0,14.9765,14.9915,14.9765,14.9765,44400.0
2009-07-14 14:30:00,20.0,20.05,20.0,20.03,69900.0,14.9765,15.014,14.9765,14.999,69900.0
2009-07-14 14:35:00,20.03,20.08,20.03,20.07,49900.0,14.999,15.0364,14.999,15.0289,49900.0
2009-07-14 14:40:00,20.07,20.11,20.07,20.07,91700.0,15.0289,15.0589,15.0289,15.0289,91700.0
2009-07-14 14:45:00,20.07,20.13,20.06,20.09,89600.0,15.0289,15.0739,15.0214,15.0439,89600.0
2009-07-14 14:50:00,20.08,20.1,20.05,20.09,53100.0,15.0364,15.0514,15.014,15.0439,53100.0
2009-07-14 14:55:00,20.09,20.11,20.08,20.09,99800.0,15.0439,15.0589,15.0364,15.0439,99800.0
2009-07-14 15:00:00,20.09,20.11,20.07,20.07,98700.0,15.0439,15.0589,15.0289,15.0289,98700.0
2009-07-14 15:05:00,20.06,20.07,20.02,20.04,65100.0,15.0214,15.0289,14.9915,15.0065,65100.0
2009-07-14 15:10:00,20.03,20.08,20.03,20.07,63300.0,14.999,15.0364,14.999,15.0289,63300.0
2009-07-14 15:15:00,20.07,20.08,20.05,20.08,39300.0,15.0289,15.0364,15.014,15.0364,39300.0
2009-07-14 15:20:00,20.07,20.07,20.01,20.01,74100.0,15.0289,15.0289,14.984,14.984,74100.0
2009-07-14 15:25:00,20.01,20.05,20.0,20.03,153100.0,14.984,15.014,14.9765,14.999,153100.0
2009-07-14 15:30:00,20.04,20.05,20.03,20.03,72900.0,15.0065,15.014,14.999,14.999,72900.0
2009-07-14 15:35:00,20.03,20.05,20.01,20.04,124700.0,14.999,15.014,14.984,15.0065,124700.0
2009-07-14 15:40:00,20.04,20.09,20.02,20.07,123100.0,15.0065,15.0439,14.9915,15.0289,123100.0
2009-07-14 15:45:00,20.08,20.08,19.97,20.0,241300.0,15.0364,15.0364,14.954,14.9765,241300.0
2009-07-14 15:50:00,19.99,20.01,19.98,20.01,398300.0,14.969,14.984,14.9615,14.984,398300.0
2009-07-14 15:55:00,20.02,20.09,20.01,20.07,306400.0,14.9915,15.0439,14.984,15.0289,306400.0
2009-07-15 09:30:00,20.16,20.45,20.16,20.45,245400.0,15.0963,15.3135,15.0963,15.3135,245400.0
2009-07-15 09:35:00,20.45,20.49,20.42,20.49,163700.0,15.3135,15.3434,15.291,15.3434,163700.0
2009-07-15 09:40:00,20.48,20.5,20.47,20.5,146300.0,15.336,15.3509,15.3285,15.3509,146300.0
2009-07-15 09:45:00,20.49,20.53,20.48,20.53,155400.0,15.3434,15.3734,15.336,15.3734,155400.0
2009-07-15 09:50:00,20.53,20.54,20.45,20.47,192600.0,15.3734,15.3809,15.3135,15.3285,192600.0
2009-07-15 09:55:00,20.47,20.6,20.45,20.54,242600.0,15.3285,15.4258,15.3135,15.3809,242600.0
2009-07-15 10:00:00,20.55,20.6,20.54,20.56,127100.0,15.3884,15.4258,15.3809,15.3959,127100.0
2009-07-15 10:05:00,20.56,20.58,20.53,20.53,108600.0,15.3959,15.4108,15.3734,15.3734,108600.0
2009-07-15 10:10:00,20.54,20.54,20.5,20.51,73000.0,15.3809,15.3809,15.3509,15.3584,73000.0
2009-07-15 10:15:00,20.51,20.55,20.5,20.51,78700.0,15.3584,15.3884,15.3509,15.3584,78700.0
2009-07-15 10:20:00,20.51,20.53,20.48,20.5,62200.0,15.3584,15.3734,15.336,15.3509,62200.0
2009-07-15 10:25:00,20.5,20.53,20.49,20.51,96600.0,15.3509,15.3734,15.3434,15.3584,96600.0
2009-07-15 10:30:00,20.52,20.53,20.48,20.49,97700.0,15.3659,15.3734,15.336,15.3434,97700.0
2009-07-15 10:35:00,20.48,20.54,20.46,20.54,77700.0,15.336,15.3809,15.321,15.3809,77700.0
2009-07-15 10:40:00,20.54,20.54,20.48,20.52,62300.0,15.3809,15.3809,15.336,15.3659,62300.0
2009-07-15 10:45:00,20.52,20.54,20.51,20.51,53100.0,15.3659,15.3809,15.3584,15.3584,53100.0
2009-07-15 10:50:00,20.51,20.54,20.48,20.49,123500.0,15.3584,15.3809,15.336,15.3434,123500.0
2009-07-15 10:55:00,20.49,20.5,20.39,20.4,251700.0,15.3434,15.3509,15.2686,15.276,251700.0
2009-07-15 11:00:00,20.41,20.42,20.39,20.4,258300.0,15.2835,15.291,15.2686,15.276,258300.0
2009-07-15 11:05:00,20.41,20.49,20.41,20.44,397900.0,15.2835,15.3434,15.2835,15.306,397900.0
2009-07-15 11:10:00,20.44,20.48,20.44,20.46,91800.0,15.306,15.336,15.306,15.321,91800.0
2009-07-15 11:15:00,20.46,20.58,20.46,20.57,122600.0,15.321,15.4108,15.321,15.4033,122600.0
2009-07-15 11:20:00,20.58,20.58,20.51,20.55,62000.0,15.4108,15.4108,15.3584,15.3884,62000.0
2009-07-15 11:25:00,20.56,20.6,20.54,20.6,212900.0,15.3959,15.4258,15.3809,15.4258,212900.0
2009-07-15 11:30:00,20.59,20.66,20.57,20.66,86900.0,15.4183,15.4707,15.4033,15.4707,86900.0
2009-07-15 11:35:00,20.65,20.66,20.6,20.6,117300.0,15.4633,15.4707,15.4258,15.4258,117300.0
2009-07-15 11:40:00,20.61,20.66,20.59,20.64,117700.0,15.4333,15.4707,15.4183,15.4558,117700.0
2009-07-15 11:45:00,20.63,20.65,20.63,20.63,26300.0,15.4483,15.4633,15.4483,15.4483,26300.0
2009-07-15 11:50:00,20.64,20.71,20.63,20.71,128500.0,15.4558,15.5082,15.4483,15.5082,128500.0
2009-07-15 11:55:00,20.71,20.74,20.68,20.7,140700.0,15.5082,15.5306,15.4857,15.5007,140700.0
2009-07-15 12:00:00,20.7,20.73,20.7,20.73,70600.0,15.5007,15.5232,15.5007,15.5232,70600.0
2009-07-15 12:05:00,20.73,20.74,20.7,20.71,156600.0,15.5232,15.5306,15.5007,15.5082,156600.0
2009-07-15 12:10:00,20.72,20.72,20.69,20.7,59100.0,15.5157,15.5157,15.4932,15.5007,59100.0
2009-07-15 12:15:00,20.7,20.71,20.69,20.7,113000.0,15.5007,15.5082,15.4932,15.5007,113000.0
2009-07-15 12:20:00,20.7,20.71,20.68,20.68,33400.0,15.5007,15.5082,15.4857,15.4857,33400.0
2009-07-15 12:25:00,20.68,20.69,20.68,20.69,15900.0,15.4857,15.4932,15.4857,15.4932,15900.0
2009-07-15 12:30:00,20.68,20.71,20.68,20.7,45800.0,15.4857,15.5082,15.4857,15.5007,45800.0
2009-07-15 12:35:00,20.7,20.71,20.68,20.68,38000.0,15.5007,15.5082,15.4857,15.4857,38000.0
2009-07-15 12:40:00,20.67,20.68,20.61,20.63,72300.0,15.4782,15.4857,15.4333,15.4483,72300.0
2009-07-15 12:45:00,20.63,20.63,20.62,20.63,17000.0,15.4483,15.4483,15.4408,15.4483,17000.0
2009-07-15 12:50:00,20.63,20.67,20.61,20.62,61500.0,15.4483,15.4782,15.4333,15.4408,61500.0
2009-07-15 12:55:00,20.61,20.62,20.55,20.56,44300.0,15.4333,15.4408,15.3884,15.3959,44300.0
2009-07-15 13:00:00,20.57,20.58,20.56,20.58,20500.0,15.4033,15.4108,15.3959,15.4108,20500.0
2009-07-15 13:05:00,20.58,20.62,20.58,20.62,30400.0,15.4108,15.4408,15.4108,15.4408,30400.0
2009-07-15 13:10:00,20.61,20.62,20.55,20.56,91500.0,15.4333,15.4408,15.3884,15.3959,91500.0
2009-07-15 13:15:00,20.56,20.58,20.56,20.56,80300.0,15.3959,15.4108,15.3959,15.3959,80300.0
2009-07-15 13:20:00,20.56,20.59,20.56,20.59,13300.0,15.3959,15.4183,15.3959,15.4183,13300.0
2009-07-15 13:25:00,20.58,20.59,20.58,20.58,39600.0,15.4108,15.4183,15.4108,15.4108,39600.0
2009-07-15 13:30:00,20.59,20.61,20.58,20.6,28000.0,15.4183,15.4333,15.4108,15.4258,28000.0
2009-07-15 13:35:00,20.6,20.62,20.6,20.61,60300.0,15.4258,15.4408,15.4258,15.4333,60300.0
2009-07-15 13:40:00,20.62,20.74,20.61,20.73,237500.0,15.4408,15.5306,15.4333,15.5232,237500.0
2009-07-15 13:45:00,20.74,20.77,20.72,20.77,221500.0,15.5306,15.5531,15.5157,15.5531,221500.0
2009-07-15 13:50:00,20.76,20.82,20.76,20.8,64700.0,15.5456,15.5906,15.5456,15.5756,64700.0
2009-07-15 13:55:00,20.8,20.83,20.8,20.83,88900.0,15.5756,15.598,15.5756,15.598,88900.0
2009-07-15 14:00:00,20.83,20.85,20.79,20.81,126400.0,15.598,15.613,15.5681,15.5831,126400.0
2009-07-15 14:05:00,20.81,20.88,20.81,20.85,136700.0,15.5831,15.6355,15.5831,15.613,136700.0
2009-07-15 14:10:00,20.85,20.9,20.82,20.9,375700.0,15.613,15.6505,15.5906,15.6505,375700.0
2009-07-15 14:15:00,20.9,20.94,20.89,20.9,158000.0,15.6505,15.6804,15.643,15.6505,158000.0
2009-07-15 14:20:00,20.91,20.95,20.88,20.94,73200.0,15.6579,15.6879,15.6355,15.6804,73200.0
2009-07-15 14:25:00,20.94,20.94,20.89,20.9,65200.0,15.6804,15.6804,15.643,15.6505,65200.0
2009-07-15 14:30:00,20.91,20.97,20.9,20.94,84800.0,15.6579,15.7029,15.6505,15.6804,84800.0
2009-07-15 14:35:00,20.93,20.93,20.89,20.9,65400.0,15.6729,15.6729,15.643,15.6505,65400.0
2009-07-15 14:40:00,20.9,20.91,20.88,20.89,66200.0,15.6505,15.6579,15.6355,15.643,66200.0
2009-07-15 14:45:00,20.88,20.96,20.88,20.96,163600.0,15.6355,15.6954,15.6355,15.6954,163600.0
2009-07-15 14:50:00,20.95,20.97,20.94,20.94,41100.0,15.6879,15.7029,15.6804,15.6804,41100.0
2009-07-15 14:55:00,20.95,21.0,20.94,20.99,110400.0,15.6879,15.7253,15.6804,15.7179,110400.0
2009-07-15 15:00:00,20.99,21.0,20.5,20.99,103400.0,15.7179,15.7253,15.3509,15.7179,103400.0
2009-07-15 15:05:00,20.99,20.99,20.97,20.99,145200.0,15.7179,15.7179,15.7029,15.7179,145200.0
2009-07-15 15:10:00,20.99,21.02,20.97,20.98,183500.0,15.7179,15.7403,15.7029,15.7104,183500.0
2009-07-15 15:15:00,20.99,21.0,20.96,20.97,480400.0,15.7179,15.7253,15.6954,15.7029,480400.0
2009-07-15 15:20:00,20.97,21.0,20.97,20.97,259700.0,15.7029,15.7253,15.7029,15.7029,259700.0
2009-07-15 15:25:00,20.97,21.0,20.92,20.93,195400.0,15.7029,15.7253,15.6654,15.6729,195400.0
2009-07-15 15:30:00,20.92,20.93,20.89,20.93,165100.0,15.6654,15.6729,15.643,15.6729,165100.0
2009-07-15 15:35:00,20.93,20.93,20.87,20.89,252400.0,15.6729,15.6729,15.628,15.643,252400.0
2009-07-15 15:40:00,20.89,20.93,20.86,20.88,263300.0,15.643,15.6729,15.6205,15.6355,263300.0
2009-07-15 15:45:00,20.88,20.89,20.85,20.87,389300.0,15.6355,15.643,15.613,15.628,389300.0
2009-07-15 15:50:00,20.87,20.91,20.87,20.88,311300.0,15.628,15.6579,15.628,15.6355,311300.0
2009-07-15 15:55:00,20.89,20.93,20.88,20.91,868000.0,15.643,15.6729,15.6355,15.6579,868000.0
2009-07-16 09:30:00,20.96,20.96,20.8,20.9,174300.0,15.6954,15.6954,15.5756,15.6505,174300.0
2009-07-16 09:35:00,20.91,21.15,20.9,21.0,143000.0,15.6579,15.8377,15.6505,15.7253,143000.0
2009-07-16 09:40:00,21.01,21.13,20.99,21.01,54900.0,15.7328,15.8227,15.7179,15.7328,54900.0
2009-07-16 09:45:00,21.02,21.08,20.95,20.97,54200.0,15.7403,15.7852,15.6879,15.7029,54200.0
2009-07-16 09:50:00,20.98,21.14,20.98,21.06,66200.0,15.7104,15.8302,15.7104,15.7703,66200.0
2009-07-16 09:55:00,21.05,21.06,20.97,21.0,116400.0,15.7628,15.7703,15.7029,15.7253,116400.0
2009-07-16 10:00:00,20.99,21.01,20.94,20.98,438600.0,15.7179,15.7328,15.6804,15.7104,438600.0
2009-07-16 10:05:00,20.97,21.02,20.93,21.0,104700.0,15.7029,15.7403,15.6729,15.7253,104700.0
2009-07-16 10:10:00,21.01,21.03,20.97,21.03,97600.0,15.7328,15.7478,15.7029,15.7478,97600.0
2009-07-16 10:15:00,21.02,21.1,20.98,21.02,72400.0,15.7403,15.8002,15.7104,15.7403,72400.0
2009-07-16 10:20:00,21.01,21.1,21.0,21.09,51400.0,15.7328,15.8002,15.7253,15.7927,51400.0
2009-07-16 10:25:00,21.09,21.14,21.08,21.11,53300.0,15.7927,15.8302,15.7852,15.8077,53300.0
2009-07-16 10:30:00,21.1,21.11,21.0,21.0,85100.0,15.8002,15.8077,15.7253,15.7253,85100.0
2009-07-16 10:35:00,21.01,21.08,21.01,21.06,60100.0,15.7328,15.7852,15.7328,15.7703,60100.0
2009-07-16 10:40:00,21.06,21.1,21.06,21.07,31800.0,15.7703,15.8002,15.7703,15.7778,31800.0
2009-07-16 10:45:00,21.07,21.09,21.01,21.03,81900.0,15.7778,15.7927,15.7328,15.7478,81900.0
2009-07-16 10:50:00,21.02,21.05,20.98,21.05,192700.0,15.7403,15.7628,15.7104,15.7628,192700.0
2009-07-16 10:55:00,21.04,21.04,20.99,20.99,248400.0,15.7553,15.7553,15.7179,15.7179,248400.0
2009-07-16 11:00:00,20.99,21.03,20.99,21.0,85200.0,15.7179,15.7478,15.7179,15.7253,85200.0
2009-07-16 11:05:00,21.0,21.09,20.99,21.02,213200.0,15.7253,15.7927,15.7179,15.7403,213200.0
2009-07-16 11:10:00,21.02,21.05,21.01,21.03,79100.0,15.7403,15.7628,15.7328,15.7478,79100.0
2009-07-16 11:15:00,21.03,21.07,21.01,21.03,60200.0,15.7478,15.7778,15.7328,15.7478,60200.0
2009-07-16 11:20:00,21.03,21.1,21.01,21.07,75000.0,15.7478,15.8002,15.7328,15.7778,75000.0
2009-07-16 11:25:00,21.08,21.08,21.02,21.04,29800.0,15.7852,15.7852,15.7403,15.7553,29800.0
2009-07-16 11:30:00,21.03,21.07,21.01,21.06,75400.0,15.7478,15.7778,15.7328,15.7703,75400.0
2009-07-16 11:35:00,21.05,21.11,21.03,21.09,93700.0,15.7628,15.8077,15.7478,15.7927,93700.0
2009-07-16 11:40:00,21.09,21.12,21.08,21.1,65200.0,15.7927,15.8152,15.7852,15.8002,65200.0
2009-07-16 11:45:00,21.1,21.16,21.09,21.13,64600.0,15.8002,15.8452,15.7927,15.8227,64600.0
2009-07-16 11:50:00,21.12,21.13,21.09,21.09,27800.0,15.8152,15.8227,15.7927,15.7927,27800.0
2009-07-16 11:55:00,21.09,21.15,21.08,21.14,91900.0,15.7927,15.8377,15.7852,15.8302,91900.0
2009-07-16 12:00:00,21.15,21.15,21.12,21.15,112500.0,15.8377,15.8377,15.8152,15.8377,112500.0
2009-07-16 12:05:00,21.15,21.15,21.1,21.11,64700.0,15.8377,15.8377,15.8002,15.8077,64700.0
2009-07-16 12:10:00,21.11,21.15,21.11,21.15,18700.0,15.8077,15.8377,15.8077,15.8377,18700.0
2009-07-16 12:15:00,21.15,21.15,21.13,21.14,25500.0,15.8377,15.8377,15.8227,15.8302,25500.0
2009-07-16 12:20:00,21.15,21.15,21.14,21.15,17800.0,15.8377,15.8377,15.8302,15.8377,17800.0
2009-07-16 12:25:00,21.13,21.15,21.13,21.15,52100.0,15.8227,15.8377,15.8227,15.8377,52100.0
2009-07-16 12:30:00,21.14,21.18,21.14,21.17,52300.0,15.8302,15.8601,15.8302,15.8526,52300.0
2009-07-16 12:35:00,21.17,21.18,21.11,21.12,22500.0,15.8526,15.8601,15.8077,15.8152,22500.0
2009-07-16 12:40:00,21.11,21.12,21.11,21.11,29600.0,15.8077,15.8152,15.8077,15.8077,29600.0
2009-07-16 12:45:00,21.11,21.12,21.09,21.1,61600.0,15.8077,15.8152,15.7927,15.8002,61600.0
2009-07-16 12:50:00,21.09,21.1,21.07,21.07,47100.0,15.7927,15.8002,15.7778,15.7778,47100.0
2009-07-16 12:55:00,21.07,21.08,21.04,21.04,57700.0,15.7778,15.7852,15.7553,15.7553,57700.0
2009-07-16 13:00:00,21.04,21.05,21.03,21.05,12200.0,15.7553,15.7628,15.7478,15.7628,12200.0
2009-07-16 13:05:00,21.05,21.05,21.01,21.02,56800.0,15.7628,15.7628,15.7328,15.7403,56800.0
2009-07-16 13:10:00,21.01,21.02,21.0,21.0,112300.0,15.7328,15.7403,15.7253,15.7253,112300.0
2009-07-16 13:15:00,21.01,21.08,21.01,21.08,45900.0,15.7328,15.7852,15.7328,15.7852,45900.0
2009-07-16 13:20:00,21.08,21.09,21.05,21.05,39900.0,15.7852,15.7927,15.7628,15.7628,39900.0
2009-07-16 13:25:00,21.05,21.05,21.03,21.04,15700.0,15.7628,15.7628,15.7478,15.7553,15700.0
2009-07-16 13:30:00,21.04,21.07,21.03,21.05,48800.0,15.7553,15.7778,15.7478,15.7628,48800.0
2009-07-16 13:35:00,21.05,21.07,21.05,21.07,21700.0,15.7628,15.7778,15.7628,15.7778,21700.0
2009-07-16 13:40:00,21.07,21.09,21.06,21.09,91000.0,15.7778,15.7927,15.7703,15.7927,91000.0
2009-07-16 13:45:00,21.09,21.18,21.09,21.17,124000.0,15.7927,15.8601,15.7927,15.8526,124000.0
2009-07-16 13:50:00,21.17,21.18,21.13,21.15,265800.0,15.8526,15.8601,15.8227,15.8377,265800.0
2009-07-16 13:55:00,21.15,21.16,21.14,21.15,103800.0,15.8377,15.8452,15.8302,15.8377,103800.0
2009-07-16 14:00:00,21.15,21.17,21.1,21.11,362300.0,15.8377,15.8526,15.8002,15.8077,362300.0
2009-07-16 14:05:00,21.12,21.13,21.1,21.13,63400.0,15.8152,15.8227,15.8002,15.8227,63400.0
2009-07-16 14:10:00,21.12,21.18,21.12,21.17,349000.0,15.8152,15.8601,15.8152,15.8526,349000.0
2009-07-16 14:15:00,21.17,21.2,21.17,21.2,62100.0,15.8526,15.8751,15.8526,15.8751,62100.0
2009-07-16 14:20:00,21.19,21.22,21.19,21.21,38700.0,15.8676,15.8901,15.8676,15.8826,38700.0
2009-07-16 14:25:00,21.21,21.3,21.15,21.3,138500.0,15.8826,15.95,15.8377,15.95,138500.0
2009-07-16 14:30:00,21.29,21.31,21.27,21.28,72400.0,15.9425,15.9575,15.9275,15.935,72400.0
2009-07-16 14:35:00,21.28,21.36,21.27,21.36,95100.0,15.935,15.9949,15.9275,15.9949,95100.0
2009-07-16 14:40:00,21.36,21.36,21.33,21.35,89800.0,15.9949,15.9949,15.9725,15.9874,89800.0
2009-07-16 14:45:00,21.35,21.38,21.32,21.34,43600.0,15.9874,16.0099,15.965,15.9799,43600.0
2009-07-16 14:50:00,21.34,21.38,21.33,21.38,120000.0,15.9799,16.0099,15.9725,16.0099,120000.0
2009-07-16 14:55:00,21.38,21.38,21.32,21.32,66300.0,16.0099,16.0099,15.965,15.965,66300.0
2009-07-16 15:00:00,21.32,21.33,21.28,21.3,51700.0,15.965,15.9725,15.935,15.95,51700.0
2009-07-16 15:05:00,21.3,21.3,21.28,21.28,22100.0,15.95,15.95,15.935,15.935,22100.0
2009-07-16 15:10:00,21.28,21.3,21.27,21.29,85300.0,15.935,15.95,15.9275,15.9425,85300.0
2009-07-16 15:15:00,21.29,21.29,21.28,21.29,24200.0,15.9425,15.9425,15.935,15.9425,24200.0
2009-07-16 15:20:00,21.29,21.29,21.28,21.28,48200.0,15.9425,15.9425,15.935,15.935,48200.0
2009-07-16 15:25:00,21.29,21.37,21.28,21.36,71900.0,15.9425,16.0024,15.935,15.9949,71900.0
2009-07-16 15:30:00,21.36,21.39,21.35,21.37,148300.0,15.9949,16.0174,15.9874,16.0024,148300.0
2009-07-16 15:35:00,21.37,21.42,21.36,21.38,159700.0,16.0024,16.0398,15.9949,16.0099,159700.0
2009-07-16 15:40:00,21.38,21.48,21.37,21.47,210700.0,16.0099,16.0848,16.0024,16.0773,210700.0
2009-07-16 15:45:00,21.47,21.5,21.46,21.48,224700.0,16.0773,16.0998,16.0698,16.0848,224700.0
2009-07-16 15:50:00,21.47,21.5,21.42,21.42,197700.0,16.0773,16.0998,16.0398,16.0398,197700.0
2009-07-16 15:55:00,21.42,21.46,21.39,21.46,344100.0,16.0398,16.0698,16.0174,16.0698,344100.0
2009-07-17 09:30:00,21.69,21.75,21.58,21.64,646900.0,16.242,16.287,16.1597,16.2046,646900.0
2009-07-17 09:35:00,21.64,21.71,21.47,21.48,277500.0,16.2046,16.257,16.0773,16.0848,277500.0
2009-07-17 09:40:00,21.47,21.58,21.44,21.44,244200.0,16.0773,16.1597,16.0548,16.0548,244200.0
2009-07-17 09:45:00,21.45,21.49,21.39,21.4,84100.0,16.0623,16.0923,16.0174,16.0249,84100.0
2009-07-17 09:50:00,21.4,21.4,21.28,21.28,116100.0,16.0249,16.0249,15.935,15.935,116100.0
2009-07-17 09:55:00,21.29,21.36,21.29,21.31,146100.0,15.9425,15.9949,15.9425,15.9575,146100.0
2009-07-17 10:00:00,21.31,21.34,21.2,21.21,219600.0,15.9575,15.9799,15.8751,15.8826,219600.0
2009-07-17 10:05:00,21.22,21.28,21.11,21.13,254500.0,15.8901,15.935,15.8077,15.8227,254500.0
2009-07-17 10:10:00,21.12,21.24,21.07,21.21,198600.0,15.8152,15.9051,15.7778,15.8826,198600.0
2009-07-17 10:15:00,21.21,21.28,21.2,21.24,106800.0,15.8826,15.935,15.8751,15.9051,106800.0
2009-07-17 10:20:00,21.24,21.4,21.24,21.39,88400.0,15.9051,16.0249,15.9051,16.0174,88400.0
2009-07-17 10:25:00,21.39,21.4,21.32,21.4,70100.0,16.0174,16.0249,15.965,16.0249,70100.0
2009-07-17 10:30:00,21.4,21.4,21.33,21.39,76100.0,16.0249,16.0249,15.9725,16.0174,76100.0
2009-07-17 10:35:00,21.4,21.46,21.36,21.4,82100.0,16.0249,16.0698,15.9949,16.0249,82100.0
2009-07-17 10:40:00,21.4,21.45,21.38,21.45,60000.0,16.0249,16.0623,16.0099,16.0623,60000.0
2009-07-17 10:45:00,21.44,21.5,21.43,21.45,91800.0,16.0548,16.0998,16.0473,16.0623,91800.0
2009-07-17 10:50:00,21.45,21.46,21.36,21.39,105200.0,16.0623,16.0698,15.9949,16.0174,105200.0
2009-07-17 10:55:00,21.39,21.41,21.29,21.3,159600.0,16.0174,16.0324,15.9425,15.95,159600.0
2009-07-17 11:00:00,21.29,21.31,21.23,21.23,173500.0,15.9425,15.9575,15.8976,15.8976,173500.0
2009-07-17 11:05:00,21.23,21.34,21.22,21.33,58100.0,15.8976,15.9799,15.8901,15.9725,58100.0
2009-07-17 11:10:00,21.33,21.34,21.24,21.26,131900.0,15.9725,15.9799,15.9051,15.92,131900.0
2009-07-17 11:15:00,21.25,21.29,21.25,21.28,29900.0,15.9125,15.9425,15.9125,15.935,29900.0
2009-07-17 11:20:00,21.27,21.32,21.25,21.29,284900.0,15.9275,15.965,15.9125,15.9425,284900.0
2009-07-17 11:25:00,21.3,21.36,21.27,21.35,127900.0,15.95,15.9949,15.9275,15.9874,127900.0
2009-07-17 11:30:00,21.35,21.35,21.28,21.35,51700.0,15.9874,15.9874,15.935,15.9874,51700.0
2009-07-17 11:35:00,21.35,21.35,21.31,21.31,122900.0,15.9874,15.9874,15.9575,15.9575,122900.0
2009-07-17 11:40:00,21.32,21.33,21.31,21.32,46300.0,15.965,15.9725,15.9575,15.965,46300.0
2009-07-17 11:45:00,21.33,21.33,21.26,21.32,82100.0,15.9725,15.9725,15.92,15.965,82100.0
2009-07-17 11:50:00,21.32,21.34,21.31,21.32,178400.0,15.965,15.9799,15.9575,15.965,178400.0
2009-07-17 11:55:00,21.32,21.33,21.3,21.32,35200.0,15.965,15.9725,15.95,15.965,35200.0
2009-07-17 12:00:00,21.32,21.32,21.31,21.32,20000.0,15.965,15.965,15.9575,15.965,20000.0
2009-07-17 12:05:00,21.31,21.36,21.31,21.33,60200.0,15.9575,15.9949,15.9575,15.9725,60200.0
2009-07-17 12:10:00,21.33,21.33,21.31,21.32,65500.0,15.9725,15.9725,15.9575,15.965,65500.0
2009-07-17 12:15:00,21.32,21.33,21.31,21.33,72400.0,15.965,15.9725,15.9575,15.9725,72400.0
2009-07-17 12:20:00,21.33,21.33,21.32,21.32,30500.0,15.9725,15.9725,15.965,15.965,30500.0
2009-07-17 12:25:00,21.32,21.34,21.32,21.33,91100.0,15.965,15.9799,15.965,15.9725,91100.0
2009-07-17 12:30:00,21.33,21.33,21.32,21.33,41500.0,15.9725,15.9725,15.965,15.9725,41500.0
2009-07-17 12:35:00,21.32,21.33,21.31,21.32,68400.0,15.965,15.9725,15.9575,15.965,68400.0
2009-07-17 12:40:00,21.32,21.33,21.31,21.32,47800.0,15.965,15.9725,15.9575,15.965,47800.0
2009-07-17 12:45:00,21.31,21.32,21.31,21.31,70900.0,15.9575,15.965,15.9575,15.9575,70900.0
2009-07-17 12:50:00,21.31,21.32,21.29,21.31,61400.0,15.9575,15.965,15.9425,15.9575,61400.0
2009-07-17 12:55:00,21.31,21.34,21.31,21.34,33300.0,15.9575,15.9799,15.9575,15.9799,33300.0
2009-07-17 13:00:00,21.33,21.37,21.33,21.36,31700.0,15.9725,16.0024,15.9725,15.9949,31700.0
2009-07-17 13:05:00,21.36,21.36,21.34,21.34,157300.0,15.9949,15.9949,15.9799,15.9799,157300.0
2009-07-17 13:10:00,21.35,21.35,21.34,21.35,14800.0,15.9874,15.9874,15.9799,15.9874,14800.0
2009-07-17 13:15:00,21.34,21.39,21.34,21.39,56800.0,15.9799,16.0174,15.9799,16.0174,56800.0
2009-07-17 13:20:00,21.38,21.44,21.38,21.43,122200.0,16.0099,16.0548,16.0099,16.0473,122200.0
2009-07-17 13:25:00,21.44,21.44,21.43,21.43,10200.0,16.0548,16.0548,16.0473,16.0473,10200.0
2009-07-17 13:30:00,21.44,21.5,21.43,21.49,122000.0,16.0548,16.0998,16.0473,16.0923,122000.0
2009-07-17 13:35:00,21.49,21.53,21.48,21.51,99300.0,16.0923,16.1222,16.0848,16.1072,99300.0
2009-07-17 13:40:00,21.51,21.55,21.5,21.54,60600.0,16.1072,16.1372,16.0998,16.1297,60600.0
2009-07-17 13:45:00,21.53,21.54,21.53,21.54,33400.0,16.1222,16.1297,16.1222,16.1297,33400.0
2009-07-17 13:50:00,21.54,21.54,21.49,21.5,211600.0,16.1297,16.1297,16.0923,16.0998,211600.0
2009-07-17 13:55:00,21.5,21.5,21.43,21.44,92400.0,16.0998,16.0998,16.0473,16.0548,92400.0
2009-07-17 14:00:00,21.44,21.45,21.43,21.44,66200.0,16.0548,16.0623,16.0473,16.0548,66200.0
2009-07-17 14:05:00,21.44,21.44,21.43,21.43,15700.0,16.0548,16.0548,16.0473,16.0473,15700.0
2009-07-17 14:10:00,21.43,21.46,21.43,21.45,25600.0,16.0473,16.0698,16.0473,16.0623,25600.0
2009-07-17 14:15:00,21.46,21.46,21.45,21.45,34100.0,16.0698,16.0698,16.0623,16.0623,34100.0
2009-07-17 14:20:00,21.46,21.51,21.45,21.51,54800.0,16.0698,16.1072,16.0623,16.1072,54800.0
2009-07-17 14:25:00,21.51,21.52,21.5,21.52,40900.0,16.1072,16.1147,16.0998,16.1147,40900.0
2009-07-17 14:30:00,21.51,21.52,21.51,21.52,17500.0,16.1072,16.1147,16.1072,16.1147,17500.0
2009-07-17 14:35:00,21.51,21.55,21.51,21.55,38000.0,16.1072,16.1372,16.1072,16.1372,38000.0
2009-07-17 14:40:00,21.54,21.59,21.54,21.59,111400.0,16.1297,16.1671,16.1297,16.1671,111400.0
2009-07-17 14:45:00,21.58,21.6,21.49,21.51,159800.0,16.1597,16.1746,16.0923,16.1072,159800.0
2009-07-17 14:50:00,21.5,21.53,21.5,21.52,87900.0,16.0998,16.1222,16.0998,16.1147,87900.0
2009-07-17 14:55:00,21.53,21.53,21.51,21.52,55100.0,16.1222,16.1222,16.1072,16.1147,55100.0
2009-07-17 15:00:00,21.52,21.52,21.51,21.51,23400.0,16.1147,16.1147,16.1072,16.1072,23400.0
2009-07-17 15:05:00,21.51,21.52,21.5,21.5,70300.0,16.1072,16.1147,16.0998,16.0998,70300.0
2009-07-17 15:10:00,21.5,21.52,21.5,21.5,110400.0,16.0998,16.1147,16.0998,16.0998,110400.0
2009-07-17 15:15:00,21.5,21.51,21.5,21.5,56800.0,16.0998,16.1072,16.0998,16.0998,56800.0
2009-07-17 15:20:00,21.5,21.51,21.47,21.48,179300.0,16.0998,16.1072,16.0773,16.0848,179300.0
2009-07-17 15:25:00,21.48,21.48,21.47,21.48,40800.0,16.0848,16.0848,16.0773,16.0848,40800.0
2009-07-17 15:30:00,21.48,21.5,21.45,21.49,209900.0,16.0848,16.0998,16.0623,16.0923,209900.0
2009-07-17 15:35:00,21.49,21.5,21.45,21.45,80200.0,16.0923,16.0998,16.0623,16.0623,80200.0
2009-07-17 15:40:00,21.45,21.49,21.44,21.47,233900.0,16.0623,16.0923,16.0548,16.0773,233900.0
2009-07-17 15:45:00,21.47,21.51,21.47,21.49,161600.0,16.0773,16.1072,16.0773,16.0923,161600.0
2009-07-17 15:50:00,21.48,21.55,21.48,21.53,213400.0,16.0848,16.1372,16.0848,16.1222,213400.0
2009-07-17 15:55:00,21.53,21.54,21.51,21.52,272700.0,16.1222,16.1297,16.1072,16.1147,272700.0
2009-07-20 09:30:00,21.64,21.69,21.54,21.66,117200.0,16.2046,16.242,16.1297,16.2196,117200.0
2009-07-20 09:35:00,21.67,21.73,21.53,21.65,120000.0,16.2271,16.272,16.1222,16.2121,120000.0
2009-07-20 09:40:00,21.65,21.67,21.38,21.45,182000.0,16.2121,16.2271,16.0099,16.0623,182000.0
2009-07-20 09:45:00,21.44,21.58,21.44,21.58,188900.0,16.0548,16.1597,16.0548,16.1597,188900.0
2009-07-20 09:50:00,21.58,21.62,21.5,21.51,252600.0,16.1597,16.1896,16.0998,16.1072,252600.0
2009-07-20 09:55:00,21.5,21.51,21.45,21.48,113500.0,16.0998,16.1072,16.0623,16.0848,113500.0
2009-07-20 10:00:00,21.48,21.56,21.48,21.56,170500.0,16.0848,16.1447,16.0848,16.1447,170500.0
2009-07-20 10:05:00,21.56,21.56,21.43,21.43,140400.0,16.1447,16.1447,16.0473,16.0473,140400.0
2009-07-20 10:10:00,21.43,21.46,21.34,21.34,119600.0,16.0473,16.0698,15.9799,15.9799,119600.0
2009-07-20 10:15:00,21.34,21.37,21.28,21.29,199300.0,15.9799,16.0024,15.935,15.9425,199300.0
2009-07-20 10:20:00,21.28,21.29,21.22,21.26,133400.0,15.935,15.9425,15.8901,15.92,133400.0
2009-07-20 10:25:00,21.26,21.33,21.23,21.24,188000.0,15.92,15.9725,15.8976,15.9051,188000.0
2009-07-20 10:30:00,21.24,21.26,21.16,21.17,165100.0,15.9051,15.92,15.8452,15.8526,165100.0
2009-07-20 10:35:00,21.17,21.2,21.14,21.15,191800.0,15.8526,15.8751,15.8302,15.8377,191800.0
2009-07-20 10:40:00,21.14,21.15,21.1,21.13,198500.0,15.8302,15.8377,15.8002,15.8227,198500.0
2009-07-20 10:45:00,21.14,21.14,21.03,21.03,174600.0,15.8302,15.8302,15.7478,15.7478,174600.0
2009-07-20 10:50:00,21.04,21.04,21.02,21.04,193200.0,15.7553,15.7553,15.7403,15.7553,193200.0
2009-07-20 10:55:00,21.04,21.13,21.03,21.12,210100.0,15.7553,15.8227,15.7478,15.8152,210100.0
2009-07-20 11:00:00,21.12,21.21,21.11,21.2,81500.0,15.8152,15.8826,15.8077,15.8751,81500.0
2009-07-20 11:05:00,21.2,21.2,21.09,21.1,108100.0,15.8751,15.8751,15.7927,15.8002,108100.0
2009-07-20 11:10:00,21.1,21.16,21.09,21.15,94700.0,15.8002,15.8452,15.7927,15.8377,94700.0
2009-07-20 11:15:00,21.14,21.17,21.11,21.16,127600.0,15.8302,15.8526,15.8077,15.8452,127600.0
2009-07-20 11:20:00,21.16,21.18,21.13,21.13,120800.0,15.8452,15.8601,15.8227,15.8227,120800.0
2009-07-20 11:25:00,21.14,21.15,21.13,21.13,84700.0,15.8302,15.8377,15.8227,15.8227,84700.0
2009-07-20 11:30:00,21.14,21.17,21.13,21.15,112400.0,15.8302,15.8526,15.8227,15.8377,112400.0
2009-07-20 11:35:00,21.15,21.15,21.12,21.12,33300.0,15.8377,15.8377,15.8152,15.8152,33300.0
2009-07-20 11:40:00,21.13,21.16,21.12,21.15,87900.0,15.8227,15.8452,15.8152,15.8377,87900.0
2009-07-20 11:45:00,21.16,21.2,21.14,21.14,78800.0,15.8452,15.8751,15.8302,15.8302,78800.0
2009-07-20 11:50:00,21.14,21.15,21.14,21.14,27600.0,15.8302,15.8377,15.8302,15.8302,27600.0
2009-07-20 11:55:00,21.15,21.15,21.09,21.12,74700.0,15.8377,15.8377,15.7927,15.8152,74700.0
2009-07-20 12:00:00,21.11,21.19,21.11,21.18,175800.0,15.8077,15.8676,15.8077,15.8601,175800.0
2009-07-20 12:05:00,21.18,21.28,21.17,21.28,210700.0,15.8601,15.935,15.8526,15.935,210700.0
2009-07-20 12:10:00,21.28,21.28,21.27,21.28,22900.0,15.935,15.935,15.9275,15.935,22900.0
2009-07-20 12:15:00,21.28,21.28,21.27,21.28,41800.0,15.935,15.935,15.9275,15.935,41800.0
2009-07-20 12:20:00,21.28,21.28,21.27,21.27,147000.0,15.935,15.935,15.9275,15.9275,147000.0
2009-07-20 12:25:00,21.28,21.28,21.27,21.28,30600.0,15.935,15.935,15.9275,15.935,30600.0
2009-07-20 12:30:00,21.28,21.28,21.24,21.24,86300.0,15.935,15.935,15.9051,15.9051,86300.0
2009-07-20 12:35:00,21.23,21.23,21.19,21.19,77300.0,15.8976,15.8976,15.8676,15.8676,77300.0
2009-07-20 12:40:00,21.19,21.2,21.19,21.2,25200.0,15.8676,15.8751,15.8676,15.8751,25200.0
2009-07-20 12:45:00,21.19,21.2,21.15,21.16,52800.0,15.8676,15.8751,15.8377,15.8452,52800.0
2009-07-20 12:50:00,21.15,21.16,21.15,21.16,72100.0,15.8377,15.8452,15.8377,15.8452,72100.0
2009-07-20 12:55:00,21.16,21.16,21.15,21.16,58000.0,15.8452,15.8452,15.8377,15.8452,58000.0
2009-07-20 13:00:00,21.16,21.2,21.15,21.18,93000.0,15.8452,15.8751,15.8377,15.8601,93000.0
2009-07-20 13:05:00,21.19,21.2,21.18,21.19,16600.0,15.8676,15.8751,15.8601,15.8676,16600.0
2009-07-20 13:10:00,21.19,21.2,21.16,21.17,43400.0,15.8676,15.8751,15.8452,15.8526,43400.0
2009-07-20 13:15:00,21.16,21.16,21.09,21.11,186200.0,15.8452,15.8452,15.7927,15.8077,186200.0
2009-07-20 13:20:00,21.11,21.11,21.1,21.1,93000.0,15.8077,15.8077,15.8002,15.8002,93000.0
2009-07-20 13:25:00,21.1,21.11,21.07,21.08,77200.0,15.8002,15.8077,15.7778,15.7852,77200.0
2009-07-20 13:30:00,21.08,21.12,21.06,21.12,85400.0,15.7852,15.8152,15.7703,15.8152,85400.0
2009-07-20 13:35:00,21.13,21.15,21.09,21.1,62600.0,15.8227,15.8377,15.7927,15.8002,62600.0
2009-07-20 13:40:00,21.1,21.12,21.09,21.12,50900.0,15.8002,15.8152,15.7927,15.8152,50900.0
2009-07-20 13:45:00,21.11,21.2,21.1,21.19,141900.0,15.8077,15.8751,15.8002,15.8676,141900.0
2009-07-20 13:50:00,21.18,21.2,21.16,21.17,102200.0,15.8601,15.8751,15.8452,15.8526,102200.0
2009-07-20 13:55:00,21.17,21.23,21.16,21.22,100200.0,15.8526,15.8976,15.8452,15.8901,100200.0
2009-07-20 14:00:00,21.22,21.22,21.16,21.2,99700.0,15.8901,15.8901,15.8452,15.8751,99700.0
2009-07-20 14:05:00,21.19,21.23,21.19,21.23,57500.0,15.8676,15.8976,15.8676,15.8976,57500.0
2009-07-20 14:10:00,21.23,21.24,21.22,21.23,93200.0,15.8976,15.9051,15.8901,15.8976,93200.0
2009-07-20 14:15:00,21.23,21.24,21.23,21.24,65400.0,15.8976,15.9051,15.8976,15.9051,65400.0
2009-07-20 14:20:00,21.23,21.25,21.19,21.2,106700.0,15.8976,15.9125,15.8676,15.8751,106700.0
2009-07-20 14:25:00,21.19,21.2,21.14,21.16,88100.0,15.8676,15.8751,15.8302,15.8452,88100.0
2009-07-20 14:30:00,21.16,21.24,21.15,21.24,101200.0,15.8452,15.9051,15.8377,15.9051,101200.0
2009-07-20 14:35:00,21.24,21.25,21.21,21.21,101900.0,15.9051,15.9125,15.8826,15.8826,101900.0
2009-07-20 14:40:00,21.21,21.25,21.17,21.17,93800.0,15.8826,15.9125,15.8526,15.8526,93800.0
2009-07-20 14:45:00,21.18,21.2,21.18,21.2,56400.0,15.8601,15.8751,15.8601,15.8751,56400.0
2009-07-20 14:50:00,21.2,21.21,21.2,21.21,22900.0,15.8751,15.8826,15.8751,15.8826,22900.0
2009-07-20 14:55:00,21.21,21.21,21.2,21.21,34700.0,15.8826,15.8826,15.8751,15.8826,34700.0
2009-07-20 15:00:00,21.21,21.25,21.2,21.25,105800.0,15.8826,15.9125,15.8751,15.9125,105800.0
2009-07-20 15:05:00,21.25,21.28,21.24,21.28,75900.0,15.9125,15.935,15.9051,15.935,75900.0
2009-07-20 15:10:00,21.28,21.28,21.25,21.26,117300.0,15.935,15.935,15.9125,15.92,117300.0
2009-07-20 15:15:00,21.26,21.26,21.25,21.26,33300.0,15.92,15.92,15.9125,15.92,33300.0
2009-07-20 15:20:00,21.26,21.26,21.25,21.26,137900.0,15.92,15.92,15.9125,15.92,137900.0
2009-07-20 15:25:00,21.26,21.26,21.23,21.25,169900.0,15.92,15.92,15.8976,15.9125,169900.0
2009-07-20 15:30:00,21.25,21.26,21.22,21.25,197800.0,15.9125,15.92,15.8901,15.9125,197800.0
2009-07-20 15:35:00,21.25,21.26,21.23,21.26,153100.0,15.9125,15.92,15.8976,15.92,153100.0
2009-07-20 15:40:00,21.26,21.29,21.25,21.28,181400.0,15.92,15.9425,15.9125,15.935,181400.0
2009-07-20 15:45:00,21.28,21.28,21.26,21.28,118500.0,15.935,15.935,15.92,15.935,118500.0
2009-07-20 15:50:00,21.28,21.36,21.28,21.34,229600.0,15.935,15.9949,15.935,15.9799,229600.0
2009-07-20 15:55:00,21.35,21.35,21.27,21.31,438300.0,15.9874,15.9874,15.9275,15.9575,438300.0
2009-07-21 09:30:00,21.63,21.78,21.58,21.76,201600.0,16.1971,16.3094,16.1597,16.2944,201600.0
2009-07-21 09:35:00,21.74,21.87,21.74,21.83,193800.0,16.2795,16.3768,16.2795,16.3469,193800.0
2009-07-21 09:40:00,21.83,21.86,21.77,21.77,215500.0,16.3469,16.3693,16.3019,16.3019,215500.0
2009-07-21 09:45:00,21.77,21.79,21.7,21.78,295100.0,16.3019,16.3169,16.2495,16.3094,295100.0
2009-07-21 09:50:00,21.79,21.83,21.73,21.83,253100.0,16.3169,16.3469,16.272,16.3469,253100.0
2009-07-21 09:55:00,21.84,21.94,21.82,21.88,168400.0,16.3544,16.4292,16.3394,16.3843,168400.0
2009-07-21 10:00:00,21.87,21.97,21.8,21.88,439600.0,16.3768,16.4517,16.3244,16.3843,439600.0
2009-07-21 10:05:00,21.89,21.94,21.87,21.91,217200.0,16.3918,16.4292,16.3768,16.4068,217200.0
2009-07-21 10:10:00,21.91,22.03,21.89,21.96,296900.0,16.4068,16.4966,16.3918,16.4442,296900.0
2009-07-21 10:15:00,21.96,22.01,21.94,22.01,166900.0,16.4442,16.4817,16.4292,16.4817,166900.0
2009-07-21 10:20:00,22.01,22.24,22.01,22.23,435800.0,16.4817,16.6539,16.4817,16.6464,435800.0
2009-07-21 10:25:00,22.24,22.26,22.15,22.23,413700.0,16.6539,16.6689,16.5865,16.6464,413700.0
2009-07-21 10:30:00,22.24,22.4,22.24,22.4,449100.0,16.6539,16.7737,16.6539,16.7737,449100.0
2009-07-21 10:35:00,22.4,22.4,22.24,22.29,303300.0,16.7737,16.7737,16.6539,16.6913,303300.0
2009-07-21 10:40:00,22.3,22.36,22.21,22.22,430300.0,16.6988,16.7437,16.6314,16.6389,430300.0
2009-07-21 10:45:00,22.21,22.26,22.14,22.26,438700.0,16.6314,16.6689,16.579,16.6689,438700.0
2009-07-21 10:50:00,22.26,22.27,22.18,22.25,660500.0,16.6689,16.6763,16.609,16.6614,660500.0
2009-07-21 10:55:00,22.25,22.33,22.16,22.33,369500.0,16.6614,16.7213,16.594,16.7213,369500.0
2009-07-21 11:00:00,22.33,22.42,22.31,22.4,209200.0,16.7213,16.7887,16.7063,16.7737,209200.0
2009-07-21 11:05:00,22.4,22.49,22.4,22.49,200400.0,16.7737,16.8411,16.7737,16.8411,200400.0
2009-07-21 11:10:00,22.49,22.49,22.3,22.33,256200.0,16.8411,16.8411,16.6988,16.7213,256200.0
2009-07-21 11:15:00,22.33,22.36,22.26,22.28,348900.0,16.7213,16.7437,16.6689,16.6838,348900.0
2009-07-21 11:20:00,22.29,22.35,22.28,22.31,276000.0,16.6913,16.7363,16.6838,16.7063,276000.0
2009-07-21 11:25:00,22.32,22.35,22.29,22.34,150100.0,16.7138,16.7363,16.6913,16.7288,150100.0
2009-07-21 11:30:00,22.34,22.4,22.27,22.31,439000.0,16.7288,16.7737,16.6763,16.7063,439000.0
2009-07-21 11:35:00,22.31,22.32,22.24,22.24,202400.0,16.7063,16.7138,16.6539,16.6539,202400.0
2009-07-21 11:40:00,22.24,22.24,22.1,22.15,291400.0,16.6539,16.6539,16.549,16.5865,291400.0
2009-07-21 11:45:00,22.15,22.19,22.08,22.09,102700.0,16.5865,16.6164,16.5341,16.5416,102700.0
2009-07-21 11:50:00,22.09,22.11,21.99,21.99,215800.0,16.5416,16.5565,16.4667,16.4667,215800.0
2009-07-21 11:55:00,21.99,22.03,21.92,21.95,438500.0,16.4667,16.4966,16.4143,16.4367,438500.0
2009-07-21 12:00:00,21.95,21.95,21.91,21.94,121900.0,16.4367,16.4367,16.4068,16.4292,121900.0
2009-07-21 12:05:00,21.94,21.96,21.9,21.92,147100.0,16.4292,16.4442,16.3993,16.4143,147100.0
2009-07-21 12:10:00,21.92,21.95,21.88,21.95,283200.0,16.4143,16.4367,16.3843,16.4367,283200.0
2009-07-21 12:15:00,21.95,21.95,21.91,21.95,49500.0,16.4367,16.4367,16.4068,16.4367,49500.0
2009-07-21 12:20:00,21.95,21.98,21.95,21.97,299800.0,16.4367,16.4592,16.4367,16.4517,299800.0
2009-07-21 12:25:00,21.96,21.99,21.95,21.98,142900.0,16.4442,16.4667,16.4367,16.4592,142900.0
2009-07-21 12:30:00,21.97,21.98,21.83,21.84,136200.0,16.4517,16.4592,16.3469,16.3544,136200.0
2009-07-21 12:35:00,21.84,21.98,21.83,21.98,113200.0,16.3544,16.4592,16.3469,16.4592,113200.0
2009-07-21 12:40:00,21.98,21.98,21.95,21.98,97000.0,16.4592,16.4592,16.4367,16.4592,97000.0
2009-07-21 12:45:00,21.98,21.98,21.96,21.98,86300.0,16.4592,16.4592,16.4442,16.4592,86300.0
2009-07-21 12:50:00,21.97,21.98,21.92,21.93,65300.0,16.4517,16.4592,16.4143,16.4217,65300.0
2009-07-21 12:55:00,21.92,21.99,21.88,21.98,79100.0,16.4143,16.4667,16.3843,16.4592,79100.0
2009-07-21 13:00:00,21.98,21.99,21.94,21.95,147800.0,16.4592,16.4667,16.4292,16.4367,147800.0
2009-07-21 13:05:00,21.95,21.95,21.89,21.93,50000.0,16.4367,16.4367,16.3918,16.4217,50000.0
2009-07-21 13:10:00,21.93,21.93,21.89,21.91,72300.0,16.4217,16.4217,16.3918,16.4068,72300.0
2009-07-21 13:15:00,21.91,21.99,21.9,21.97,109100.0,16.4068,16.4667,16.3993,16.4517,109100.0
2009-07-21 13:20:00,21.98,21.99,21.93,21.98,55100.0,16.4592,16.4667,16.4217,16.4592,55100.0
2009-07-21 13:25:00,21.98,22.01,21.97,22.01,116300.0,16.4592,16.4817,16.4517,16.4817,116300.0
2009-07-21 13:30:00,22.0,22.04,21.99,22.0,60100.0,16.4742,16.5041,16.4667,16.4742,60100.0
2009-07-21 13:35:00,21.99,21.99,21.94,21.96,74500.0,16.4667,16.4667,16.4292,16.4442,74500.0
2009-07-21 13:40:00,21.96,22.01,21.96,22.01,52800.0,16.4442,16.4817,16.4442,16.4817,52800.0
2009-07-21 13:45:00,22.01,22.12,22.01,22.09,123500.0,16.4817,16.564,16.4817,16.5416,123500.0
2009-07-21 13:50:00,22.08,22.09,22.02,22.02,49600.0,16.5341,16.5416,16.4891,16.4891,49600.0
2009-07-21 13:55:00,22.03,22.06,22.0,22.06,52400.0,16.4966,16.5191,16.4742,16.5191,52400.0
2009-07-21 14:00:00,22.06,22.06,21.99,22.02,97300.0,16.5191,16.5191,16.4667,16.4891,97300.0
2009-07-21 14:05:00,22.02,22.04,22.02,22.03,28200.0,16.4891,16.5041,16.4891,16.4966,28200.0
2009-07-21 14:10:00,22.03,22.13,22.02,22.13,111400.0,16.4966,16.5715,16.4891,16.5715,111400.0
2009-07-21 14:15:00,22.13,22.16,22.12,22.14,93400.0,16.5715,16.594,16.564,16.579,93400.0
2009-07-21 14:20:00,22.14,22.16,22.13,22.15,89700.0,16.579,16.594,16.5715,16.5865,89700.0
2009-07-21 14:25:00,22.16,22.18,22.14,22.15,49100.0,16.594,16.609,16.579,16.5865,49100.0
2009-07-21 14:30:00,22.16,22.24,22.13,22.22,356300.0,16.594,16.6539,16.5715,16.6389,356300.0
2009-07-21 14:35:00,22.22,22.34,22.21,22.32,170600.0,16.6389,16.7288,16.6314,16.7138,170600.0
2009-07-21 14:40:00,22.32,22.33,22.28,22.3,284000.0,16.7138,16.7213,16.6838,16.6988,284000.0
2009-07-21 14:45:00,22.3,22.31,22.28,22.3,145400.0,16.6988,16.7063,16.6838,16.6988,145400.0
2009-07-21 14:50:00,22.31,22.42,22.3,22.42,137800.0,16.7063,16.7887,16.6988,16.7887,137800.0
2009-07-21 14:55:00,22.41,22.47,22.4,22.44,189500.0,16.7812,16.8261,16.7737,16.8036,189500.0
2009-07-21 15:00:00,22.44,22.46,22.41,22.42,165000.0,16.8036,16.8186,16.7812,16.7887,165000.0
2009-07-21 15:05:00,22.42,22.43,22.38,22.41,170500.0,16.7887,16.7962,16.7587,16.7812,170500.0
2009-07-21 15:10:00,22.4,22.5,22.39,22.49,262400.0,16.7737,16.8486,16.7662,16.8411,262400.0
2009-07-21 15:15:00,22.49,22.51,22.39,22.41,490200.0,16.8411,16.8561,16.7662,16.7812,490200.0
2009-07-21 15:20:00,22.41,22.44,22.39,22.44,135000.0,16.7812,16.8036,16.7662,16.8036,135000.0
2009-07-21 15:25:00,22.44,22.49,22.43,22.48,118000.0,16.8036,16.8411,16.7962,16.8336,118000.0
2009-07-21 15:30:00,22.48,22.49,22.43,22.43,125600.0,16.8336,16.8411,16.7962,16.7962,125600.0
2009-07-21 15:35:00,22.43,22.44,22.43,22.44,80000.0,16.7962,16.8036,16.7962,16.8036,80000.0
2009-07-21 15:40:00,22.43,22.47,22.43,22.47,171600.0,16.7962,16.8261,16.7962,16.8261,171600.0
2009-07-21 15:45:00,22.46,22.48,22.44,22.44,159300.0,16.8186,16.8336,16.8036,16.8036,159300.0
2009-07-21 15:50:00,22.44,22.48,22.42,22.42,436600.0,16.8036,16.8336,16.7887,16.7887,436600.0
2009-07-21 15:55:00,22.43,22.5,22.42,22.49,459600.0,16.7962,16.8486,16.7887,16.8411,459600.0
2009-07-22 09:30:00,22.41,22.43,22.2,22.38,171700.0,16.7812,16.7962,16.6239,16.7587,171700.0
2009-07-22 09:35:00,22.37,22.68,22.37,22.66,401800.0,16.7512,16.9834,16.7512,16.9684,401800.0
2009-07-22 09:40:00,22.65,22.74,22.6,22.64,258100.0,16.9609,17.0283,16.9235,16.9534,258100.0
2009-07-22 09:45:00,22.63,22.72,22.59,22.71,307600.0,16.9459,17.0133,16.916,17.0058,307600.0
2009-07-22 09:50:00,22.71,22.75,22.66,22.74,114300.0,17.0058,17.0358,16.9684,17.0283,114300.0
2009-07-22 09:55:00,22.74,22.8,22.7,22.71,114900.0,17.0283,17.0732,16.9983,17.0058,114900.0
2009-07-22 10:00:00,22.71,22.77,22.62,22.63,113200.0,17.0058,17.0508,16.9384,16.9459,113200.0
2009-07-22 10:05:00,22.64,22.65,22.56,22.57,236400.0,16.9534,16.9609,16.8935,16.901,236400.0
2009-07-22 10:10:00,22.58,22.6,22.36,22.37,247000.0,16.9085,16.9235,16.7437,16.7512,247000.0
2009-07-22 10:15:00,22.36,22.42,22.36,22.4,121600.0,16.7437,16.7887,16.7437,16.7737,121600.0
2009-07-22 10:20:00,22.39,22.39,22.31,22.34,124600.0,16.7662,16.7662,16.7063,16.7288,124600.0
2009-07-22 10:25:00,22.34,22.35,22.29,22.3,141400.0,16.7288,16.7363,16.6913,16.6988,141400.0
2009-07-22 10:30:00,22.31,22.34,22.25,22.26,150600.0,16.7063,16.7288,16.6614,16.6689,150600.0
2009-07-22 10:35:00,22.25,22.3,22.16,22.19,211200.0,16.6614,16.6988,16.594,16.6164,211200.0
2009-07-22 10:40:00,22.19,22.2,22.14,22.15,136900.0,16.6164,16.6239,16.579,16.5865,136900.0
2009-07-22 10:45:00,22.15,22.21,22.14,22.21,136800.0,16.5865,16.6314,16.579,16.6314,136800.0
2009-07-22 10:50:00,22.21,22.26,22.2,22.2,138500.0,16.6314,16.6689,16.6239,16.6239,138500.0
2009-07-22 10:55:00,22.21,22.23,22.2,22.22,21900.0,16.6314,16.6464,16.6239,16.6389,21900.0
2009-07-22 11:00:00,22.21,22.3,22.21,22.28,45400.0,16.6314,16.6988,16.6314,16.6838,45400.0
2009-07-22 11:05:00,22.28,22.28,22.21,22.24,56400.0,16.6838,16.6838,16.6314,16.6539,56400.0
2009-07-22 11:10:00,22.24,22.25,22.21,22.24,99200.0,16.6539,16.6614,16.6314,16.6539,99200.0
2009-07-22 11:15:00,22.23,22.28,22.22,22.28,43500.0,16.6464,16.6838,16.6389,16.6838,43500.0
2009-07-22 11:20:00,22.28,22.29,22.25,22.26,69500.0,16.6838,16.6913,16.6614,16.6689,69500.0
2009-07-22 11:25:00,22.26,22.31,22.25,22.31,94200.0,16.6689,16.7063,16.6614,16.7063,94200.0
2009-07-22 11:30:00,22.3,22.35,22.3,22.32,58600.0,16.6988,16.7363,16.6988,16.7138,58600.0
2009-07-22 11:35:00,22.31,22.31,22.22,22.25,61500.0,16.7063,16.7063,16.6389,16.6614,61500.0
2009-07-22 11:40:00,22.24,22.25,22.22,22.22,41400.0,16.6539,16.6614,16.6389,16.6389,41400.0
2009-07-22 11:45:00,22.22,22.23,22.19,22.19,56800.0,16.6389,16.6464,16.6164,16.6164,56800.0
2009-07-22 11:50:00,22.19,22.21,22.18,22.21,65100.0,16.6164,16.6314,16.609,16.6314,65100.0
2009-07-22 11:55:00,22.21,22.26,22.2,22.26,47700.0,16.6314,16.6689,16.6239,16.6689,47700.0
2009-07-22 12:00:00,22.25,22.3,22.25,22.3,45200.0,16.6614,16.6988,16.6614,16.6988,45200.0
2009-07-22 12:05:00,22.3,22.34,22.29,22.33,66700.0,16.6988,16.7288,16.6913,16.7213,66700.0
2009-07-22 12:10:00,22.33,22.34,22.22,22.23,51100.0,16.7213,16.7288,16.6389,16.6464,51100.0
2009-07-22 12:15:00,22.22,22.23,22.2,22.2,23400.0,16.6389,16.6464,16.6239,16.6239,23400.0
2009-07-22 12:20:00,22.2,22.26,22.2,22.25,58300.0,16.6239,16.6689,16.6239,16.6614,58300.0
2009-07-22 12:25:00,22.24,22.33,22.24,22.33,42900.0,16.6539,16.7213,16.6539,16.7213,42900.0
2009-07-22 12:30:00,22.32,22.36,22.29,22.36,128100.0,16.7138,16.7437,16.6913,16.7437,128100.0
2009-07-22 12:35:00,22.35,22.39,22.35,22.37,63400.0,16.7363,16.7662,16.7363,16.7512,63400.0
2009-07-22 12:40:00,22.36,22.4,22.35,22.39,87200.0,16.7437,16.7737,16.7363,16.7662,87200.0
2009-07-22 12:45:00,22.39,22.58,22.39,22.52,318700.0,16.7662,16.9085,16.7662,16.8636,318700.0
2009-07-22 12:50:00,22.51,22.52,22.46,22.47,47200.0,16.8561,16.8636,16.8186,16.8261,47200.0
2009-07-22 12:55:00,22.46,22.49,22.46,22.48,30200.0,16.8186,16.8411,16.8186,16.8336,30200.0
2009-07-22 13:00:00,22.48,22.49,22.45,22.46,24200.0,16.8336,16.8411,16.8111,16.8186,24200.0
2009-07-22 13:05:00,22.45,22.46,22.43,22.44,31400.0,16.8111,16.8186,16.7962,16.8036,31400.0
2009-07-22 13:10:00,22.45,22.45,22.41,22.41,24600.0,16.8111,16.8111,16.7812,16.7812,24600.0
2009-07-22 13:15:00,22.41,22.45,22.39,22.41,64000.0,16.7812,16.8111,16.7662,16.7812,64000.0
2009-07-22 13:20:00,22.41,22.41,22.36,22.36,19200.0,16.7812,16.7812,16.7437,16.7437,19200.0
2009-07-22 13:25:00,22.36,22.36,22.31,22.33,22000.0,16.7437,16.7437,16.7063,16.7213,22000.0
2009-07-22 13:30:00,22.33,22.36,22.29,22.29,64700.0,16.7213,16.7437,16.6913,16.6913,64700.0
2009-07-22 13:35:00,22.29,22.32,22.28,22.3,41000.0,16.6913,16.7138,16.6838,16.6988,41000.0
2009-07-22 13:40:00,22.3,22.3,22.24,22.27,42400.0,16.6988,16.6988,16.6539,16.6763,42400.0
2009-07-22 13:45:00,22.26,22.31,22.26,22.28,35500.0,16.6689,16.7063,16.6689,16.6838,35500.0
2009-07-22 13:50:00,22.28,22.32,22.27,22.29,30000.0,16.6838,16.7138,16.6763,16.6913,30000.0
2009-07-22 13:55:00,22.29,22.31,22.29,22.31,23100.0,16.6913,16.7063,16.6913,16.7063,23100.0
2009-07-22 14:00:00,22.32,22.35,22.26,22.27,47400.0,16.7138,16.7363,16.6689,16.6763,47400.0
2009-07-22 14:05:00,22.27,22.28,22.23,22.23,50300.0,16.6763,16.6838,16.6464,16.6464,50300.0
2009-07-22 14:10:00,22.24,22.28,22.23,22.28,34800.0,16.6539,16.6838,16.6464,16.6838,34800.0
2009-07-22 14:15:00,22.27,22.31,22.26,22.3,41300.0,16.6763,16.7063,16.6689,16.6988,41300.0
2009-07-22 14:20:00,22.29,22.29,22.25,22.26,21700.0,16.6913,16.6913,16.6614,16.6689,21700.0
2009-07-22 14:25:00,22.25,22.28,22.24,22.26,37500.0,16.6614,16.6838,16.6539,16.6689,37500.0
2009-07-22 14:30:00,22.27,22.27,22.25,22.27,30900.0,16.6763,16.6763,16.6614,16.6763,30900.0
2009-07-22 14:35:00,22.27,22.27,22.25,22.25,29700.0,16.6763,16.6763,16.6614,16.6614,29700.0
2009-07-22 14:40:00,22.25,22.34,22.25,22.33,83200.0,16.6614,16.7288,16.6614,16.7213,83200.0
2009-07-22 14:45:00,22.33,22.33,22.29,22.29,30700.0,16.7213,16.7213,16.6913,16.6913,30700.0
2009-07-22 14:50:00,22.3,22.35,22.29,22.3,36400.0,16.6988,16.7363,16.6913,16.6988,36400.0
2009-07-22 14:55:00,22.3,22.35,22.3,22.35,53700.0,16.6988,16.7363,16.6988,16.7363,53700.0
2009-07-22 15:00:00,22.34,22.38,22.34,22.35,44000.0,16.7288,16.7587,16.7288,16.7363,44000.0
2009-07-22 15:05:00,22.35,22.36,22.29,22.3,57500.0,16.7363,16.7437,16.6913,16.6988,57500.0
2009-07-22 15:10:00,22.3,22.3,22.23,22.27,125200.0,16.6988,16.6988,16.6464,16.6763,125200.0
2009-07-22 15:15:00,22.27,22.28,22.24,22.28,197500.0,16.6763,16.6838,16.6539,16.6838,197500.0
2009-07-22 15:20:00,22.27,22.32,22.27,22.3,143400.0,16.6763,16.7138,16.6763,16.6988,143400.0
2009-07-22 15:25:00,22.3,22.35,22.3,22.33,67200.0,16.6988,16.7363,16.6988,16.7213,67200.0
2009-07-22 15:30:00,22.33,22.35,22.3,22.32,137500.0,16.7213,16.7363,16.6988,16.7138,137500.0
2009-07-22 15:35:00,22.32,22.32,22.28,22.28,62800.0,16.7138,16.7138,16.6838,16.6838,62800.0
2009-07-22 15:40:00,22.29,22.29,22.23,22.25,140100.0,16.6913,16.6913,16.6464,16.6614,140100.0
2009-07-22 15:45:00,22.25,22.34,22.25,22.33,164200.0,16.6614,16.7288,16.6614,16.7213,164200.0
2009-07-22 15:50:00,22.33,22.35,22.33,22.35,164400.0,16.7213,16.7363,16.7213,16.7363,164400.0
2009-07-22 15:55:00,22.34,22.39,22.34,22.38,322500.0,16.7288,16.7662,16.7288,16.7587,322500.0
2009-07-23 09:30:00,22.99,23.28,22.91,23.06,423500.0,17.2155,17.4327,17.1556,17.2679,423500.0
2009-07-23 09:35:00,23.06,23.08,22.77,22.78,400100.0,17.2679,17.2829,17.0508,17.0582,400100.0
2009-07-23 09:40:00,22.79,22.92,22.64,22.65,204500.0,17.0657,17.1631,16.9534,16.9609,204500.0
2009-07-23 09:45:00,22.65,22.8,22.64,22.8,131500.0,16.9609,17.0732,16.9534,17.0732,131500.0
2009-07-23 09:50:00,22.8,22.9,22.72,22.9,237100.0,17.0732,17.1481,17.0133,17.1481,237100.0
2009-07-23 09:55:00,22.9,23.2,22.8,22.95,350400.0,17.1481,17.3728,17.0732,17.1856,350400.0
2009-07-23 10:00:00,22.97,23.03,22.86,22.95,293800.0,17.2005,17.2455,17.1182,17.1856,293800.0
2009-07-23 10:05:00,22.95,23.09,22.89,23.09,209900.0,17.1856,17.2904,17.1406,17.2904,209900.0
2009-07-23 10:10:00,23.08,23.21,23.05,23.08,409100.0,17.2829,17.3802,17.2604,17.2829,409100.0
2009-07-23 10:15:00,23.08,23.28,23.08,23.25,420600.0,17.2829,17.4327,17.2829,17.4102,420600.0
2009-07-23 10:20:00,23.24,23.3,23.2,23.21,256500.0,17.4027,17.4476,17.3728,17.3802,256500.0
2009-07-23 10:25:00,23.21,23.25,23.13,23.17,222200.0,17.3802,17.4102,17.3203,17.3503,222200.0
2009-07-23 10:30:00,23.17,23.26,23.11,23.23,115500.0,17.3503,17.4177,17.3054,17.3952,115500.0
2009-07-23 10:35:00,23.23,23.39,23.22,23.32,313600.0,17.3952,17.515,17.3877,17.4626,313600.0
2009-07-23 10:40:00,23.33,23.34,23.16,23.16,181300.0,17.4701,17.4776,17.3428,17.3428,181300.0
2009-07-23 10:45:00,23.16,23.16,23.08,23.11,137400.0,17.3428,17.3428,17.2829,17.3054,137400.0
2009-07-23 10:50:00,23.1,23.15,23.05,23.06,117200.0,17.2979,17.3353,17.2604,17.2679,117200.0
2009-07-23 10:55:00,23.07,23.08,22.99,22.99,98200.0,17.2754,17.2829,17.2155,17.2155,98200.0
2009-07-23 11:00:00,23.0,23.15,22.99,23.11,400900.0,17.223,17.3353,17.2155,17.3054,400900.0
2009-07-23 11:05:00,23.11,23.18,23.06,23.09,277900.0,17.3054,17.3578,17.2679,17.2904,277900.0
2009-07-23 11:10:00,23.09,23.24,23.04,23.21,201500.0,17.2904,17.4027,17.2529,17.3802,201500.0
2009-07-23 11:15:00,23.21,23.22,23.13,23.17,92000.0,17.3802,17.3877,17.3203,17.3503,92000.0
2009-07-23 11:20:00,23.17,23.17,23.12,23.12,62100.0,17.3503,17.3503,17.3129,17.3129,62100.0
2009-07-23 11:25:00,23.13,23.15,23.11,23.13,59200.0,17.3203,17.3353,17.3054,17.3203,59200.0
2009-07-23 11:30:00,23.13,23.29,23.13,23.27,131700.0,17.3203,17.4402,17.3203,17.4252,131700.0
2009-07-23 11:35:00,23.28,23.32,23.26,23.31,87100.0,17.4327,17.4626,17.4177,17.4551,87100.0
2009-07-23 11:40:00,23.3,23.3,23.24,23.25,83400.0,17.4476,17.4476,17.4027,17.4102,83400.0
2009-07-23 11:45:00,23.25,23.25,23.17,23.2,115800.0,17.4102,17.4102,17.3503,17.3728,115800.0
2009-07-23 11:50:00,23.19,23.19,23.11,23.11,89100.0,17.3653,17.3653,17.3054,17.3054,89100.0
2009-07-23 11:55:00,23.12,23.12,23.0,23.0,115100.0,17.3129,17.3129,17.223,17.223,115100.0
2009-07-23 12:00:00,23.01,23.04,22.97,22.98,99600.0,17.2305,17.2529,17.2005,17.208,99600.0
2009-07-23 12:05:00,22.98,23.0,22.97,22.99,73800.0,17.208,17.223,17.2005,17.2155,73800.0
2009-07-23 12:10:00,22.99,23.0,22.94,23.0,83800.0,17.2155,17.223,17.1781,17.223,83800.0
2009-07-23 12:15:00,23.0,23.05,22.99,23.05,45200.0,17.223,17.2604,17.2155,17.2604,45200.0
2009-07-23 12:20:00,23.05,23.1,23.03,23.08,115000.0,17.2604,17.2979,17.2455,17.2829,115000.0
2009-07-23 12:25:00,23.08,23.12,23.06,23.08,82100.0,17.2829,17.3129,17.2679,17.2829,82100.0
2009-07-23 12:30:00,23.08,23.08,23.03,23.04,18700.0,17.2829,17.2829,17.2455,17.2529,18700.0
2009-07-23 12:35:00,23.03,23.08,23.03,23.07,76300.0,17.2455,17.2829,17.2455,17.2754,76300.0
2009-07-23 12:40:00,23.07,23.08,23.04,23.05,229600.0,17.2754,17.2829,17.2529,17.2604,229600.0
2009-07-23 12:45:00,23.05,23.08,23.01,23.04,130300.0,17.2604,17.2829,17.2305,17.2529,130300.0
2009-07-23 12:50:00,23.04,23.04,22.96,23.03,70200.0,17.2529,17.2529,17.193,17.2455,70200.0
2009-07-23 12:55:00,23.03,23.06,23.03,23.06,53300.0,17.2455,17.2679,17.2455,17.2679,53300.0
2009-07-23 13:00:00,23.06,23.06,23.0,23.01,44300.0,17.2679,17.2679,17.223,17.2305,44300.0
2009-07-23 13:05:00,23.01,23.02,23.0,23.01,92500.0,17.2305,17.238,17.223,17.2305,92500.0
2009-07-23 13:10:00,23.02,23.03,23.01,23.03,47400.0,17.238,17.2455,17.2305,17.2455,47400.0
2009-07-23 13:15:00,23.03,23.03,23.02,23.03,52600.0,17.2455,17.2455,17.238,17.2455,52600.0
2009-07-23 13:20:00,23.03,23.05,23.02,23.05,68000.0,17.2455,17.2604,17.238,17.2604,68000.0
2009-07-23 13:25:00,23.05,23.1,23.05,23.09,56600.0,17.2604,17.2979,17.2604,17.2904,56600.0
2009-07-23 13:30:00,23.08,23.1,23.07,23.1,59700.0,17.2829,17.2979,17.2754,17.2979,59700.0
2009-07-23 13:35:00,23.1,23.17,23.09,23.15,136800.0,17.2979,17.3503,17.2904,17.3353,136800.0
2009-07-23 13:40:00,23.15,23.15,23.11,23.13,77300.0,17.3353,17.3353,17.3054,17.3203,77300.0
2009-07-23 13:45:00,23.12,23.15,23.12,23.15,665500.0,17.3129,17.3353,17.3129,17.3353,665500.0
2009-07-23 13:50:00,23.15,23.17,23.09,23.09,209500.0,17.3353,17.3503,17.2904,17.2904,209500.0
2009-07-23 13:55:00,23.1,23.1,22.99,23.0,219800.0,17.2979,17.2979,17.2155,17.223,219800.0
2009-07-23 14:00:00,23.0,23.01,22.9,22.91,182200.0,17.223,17.2305,17.1481,17.1556,182200.0
2009-07-23 14:05:00,22.91,22.95,22.88,22.89,115100.0,17.1556,17.1856,17.1331,17.1406,115100.0
2009-07-23 14:10:00,22.89,22.89,22.84,22.88,112500.0,17.1406,17.1406,17.1032,17.1331,112500.0
2009-07-23 14:15:00,22.88,22.89,22.79,22.88,202900.0,17.1331,17.1406,17.0657,17.1331,202900.0
2009-07-23 14:20:00,22.88,22.91,22.84,22.9,64400.0,17.1331,17.1556,17.1032,17.1481,64400.0
2009-07-23 14:25:00,22.9,22.95,22.9,22.91,113500.0,17.1481,17.1856,17.1481,17.1556,113500.0
2009-07-23 14:30:00,22.92,22.95,22.91,22.91,109600.0,17.1631,17.1856,17.1556,17.1556,109600.0
2009-07-23 14:35:00,22.91,22.97,22.91,22.96,92600.0,17.1556,17.2005,17.1556,17.193,92600.0
2009-07-23 14:40:00,22.97,23.02,22.97,23.02,131700.0,17.2005,17.238,17.2005,17.238,131700.0
2009-07-23 14:45:00,23.02,23.05,22.99,23.02,146900.0,17.238,17.2604,17.2155,17.238,146900.0
2009-07-23 14:50:00,23.03,23.03,23.0,23.02,79900.0,17.2455,17.2455,17.223,17.238,79900.0
2009-07-23 14:55:00,23.04,23.08,23.02,23.03,130000.0,17.2529,17.2829,17.238,17.2455,130000.0
2009-07-23 15:00:00,23.04,23.1,23.03,23.09,133200.0,17.2529,17.2979,17.2455,17.2904,133200.0
2009-07-23 15:05:00,23.09,23.09,23.06,23.08,78500.0,17.2904,17.2904,17.2679,17.2829,78500.0
2009-07-23 15:10:00,23.08,23.12,23.05,23.11,172600.0,17.2829,17.3129,17.2604,17.3054,172600.0
2009-07-23 15:15:00,23.11,23.13,23.06,23.09,113700.0,17.3054,17.3203,17.2679,17.2904,113700.0
2009-07-23 15:20:00,23.09,23.16,23.04,23.14,274900.0,17.2904,17.3428,17.2529,17.3278,274900.0
2009-07-23 15:25:00,23.15,23.18,23.14,23.17,77400.0,17.3353,17.3578,17.3278,17.3503,77400.0
2009-07-23 15:30:00,23.17,23.17,23.06,23.06,317600.0,17.3503,17.3503,17.2679,17.2679,317600.0
2009-07-23 15:35:00,23.07,23.09,22.99,23.0,118700.0,17.2754,17.2904,17.2155,17.223,118700.0
2009-07-23 15:40:00,22.99,23.08,22.97,23.07,192000.0,17.2155,17.2829,17.2005,17.2754,192000.0
2009-07-23 15:45:00,23.08,23.08,23.01,23.05,272900.0,17.2829,17.2829,17.2305,17.2604,272900.0
2009-07-23 15:50:00,23.04,23.09,22.98,23.01,481900.0,17.2529,17.2904,17.208,17.2305,481900.0
2009-07-23 15:55:00,23.0,23.01,22.91,22.98,757800.0,17.223,17.2305,17.1556,17.208,757800.0
2009-07-24 09:30:00,22.7,22.74,22.5,22.7,119400.0,16.9983,17.0283,16.8486,16.9983,119400.0
2009-07-24 09:35:00,22.7,22.75,22.66,22.71,171100.0,16.9983,17.0358,16.9684,17.0058,171100.0
2009-07-24 09:40:00,22.71,22.75,22.67,22.69,119200.0,17.0058,17.0358,16.9759,16.9909,119200.0
2009-07-24 09:45:00,22.67,22.74,22.58,22.59,107500.0,16.9759,17.0283,16.9085,16.916,107500.0
2009-07-24 09:50:00,22.6,22.69,22.56,22.68,119600.0,16.9235,16.9909,16.8935,16.9834,119600.0
2009-07-24 09:55:00,22.68,22.7,22.51,22.56,83600.0,16.9834,16.9983,16.8561,16.8935,83600.0
2009-07-24 10:00:00,22.57,22.68,22.56,22.66,58900.0,16.901,16.9834,16.8935,16.9684,58900.0
2009-07-24 10:05:00,22.67,22.69,22.6,22.61,45800.0,16.9759,16.9909,16.9235,16.9309,45800.0
2009-07-24 10:10:00,22.61,22.63,22.53,22.53,122000.0,16.9309,16.9459,16.871,16.871,122000.0
2009-07-24 10:15:00,22.53,22.53,22.47,22.49,121200.0,16.871,16.871,16.8261,16.8411,121200.0
2009-07-24 10:20:00,22.48,22.53,22.48,22.51,58400.0,16.8336,16.871,16.8336,16.8561,58400.0
2009-07-24 10:25:00,22.51,22.63,22.49,22.63,101200.0,16.8561,16.9459,16.8411,16.9459,101200.0
2009-07-24 10:30:00,22.63,22.7,22.62,22.7,77500.0,16.9459,16.9983,16.9384,16.9983,77500.0
2009-07-24 10:35:00,22.71,22.74,22.66,22.66,75700.0,17.0058,17.0283,16.9684,16.9684,75700.0
2009-07-24 10:40:00,22.64,22.73,22.63,22.71,55700.0,16.9534,17.0208,16.9459,17.0058,55700.0
2009-07-24 10:45:00,22.71,22.76,22.67,22.72,60000.0,17.0058,17.0433,16.9759,17.0133,60000.0
2009-07-24 10:50:00,22.72,22.72,22.6,22.68,56500.0,17.0133,17.0133,16.9235,16.9834,56500.0
2009-07-24 10:55:00,22.68,22.75,22.68,22.74,76300.0,16.9834,17.0358,16.9834,17.0283,76300.0
2009-07-24 11:00:00,22.74,22.75,22.68,22.74,38500.0,17.0283,17.0358,16.9834,17.0283,38500.0
2009-07-24 11:05:00,22.74,22.74,22.6,22.61,66300.0,17.0283,17.0283,16.9235,16.9309,66300.0
2009-07-24 11:10:00,22.6,22.64,22.58,22.59,73800.0,16.9235,16.9534,16.9085,16.916,73800.0
2009-07-24 11:15:00,22.6,22.63,22.59,22.62,12700.0,16.9235,16.9459,16.916,16.9384,12700.0
2009-07-24 11:20:00,22.63,22.71,22.63,22.66,73100.0,16.9459,17.0058,16.9459,16.9684,73100.0
2009-07-24 11:25:00,22.66,22.67,22.6,22.61,59700.0,16.9684,16.9759,16.9235,16.9309,59700.0
2009-07-24 11:30:00,22.6,22.66,22.6,22.64,67400.0,16.9235,16.9684,16.9235,16.9534,67400.0
2009-07-24 11:35:00,22.63,22.68,22.63,22.67,38700.0,16.9459,16.9834,16.9459,16.9759,38700.0
2009-07-24 11:40:00,22.66,22.67,22.6,22.61,64700.0,16.9684,16.9759,16.9235,16.9309,64700.0
2009-07-24 11:45:00,22.6,22.61,22.55,22.58,98700.0,16.9235,16.9309,16.886,16.9085,98700.0
2009-07-24 11:50:00,22.59,22.59,22.57,22.57,22400.0,16.916,16.916,16.901,16.901,22400.0
2009-07-24 11:55:00,22.58,22.62,22.57,22.61,139600.0,16.9085,16.9384,16.901,16.9309,139600.0
2009-07-24 12:00:00,22.61,22.66,22.6,22.64,71300.0,16.9309,16.9684,16.9235,16.9534,71300.0
2009-07-24 12:05:00,22.64,22.65,22.61,22.62,22600.0,16.9534,16.9609,16.9309,16.9384,22600.0
2009-07-24 12:10:00,22.62,22.64,22.6,22.6,37000.0,16.9384,16.9534,16.9235,16.9235,37000.0
2009-07-24 12:15:00,22.6,22.63,22.59,22.59,29500.0,16.9235,16.9459,16.916,16.916,29500.0
2009-07-24 12:20:00,22.58,22.59,22.54,22.57,47200.0,16.9085,16.916,16.8785,16.901,47200.0
2009-07-24 12:25:00,22.57,22.59,22.56,22.59,21700.0,16.901,16.916,16.8935,16.916,21700.0
2009-07-24 12:30:00,22.59,22.62,22.58,22.6,30200.0,16.916,16.9384,16.9085,16.9235,30200.0
2009-07-24 12:35:00,22.6,22.64,22.6,22.63,95100.0,16.9235,16.9534,16.9235,16.9459,95100.0
2009-07-24 12:40:00,22.63,22.71,22.63,22.71,43900.0,16.9459,17.0058,16.9459,17.0058,43900.0
2009-07-24 12:45:00,22.71,22.79,22.7,22.78,159500.0,17.0058,17.0657,16.9983,17.0582,159500.0
2009-07-24 12:50:00,22.78,22.8,22.78,22.78,24300.0,17.0582,17.0732,17.0582,17.0582,24300.0
2009-07-24 12:55:00,22.78,22.79,22.74,22.76,46100.0,17.0582,17.0657,17.0283,17.0433,46100.0
2009-07-24 13:00:00,22.77,22.77,22.72,22.72,29300.0,17.0508,17.0508,17.0133,17.0133,29300.0
2009-07-24 13:05:00,22.72,22.72,22.69,22.69,29500.0,17.0133,17.0133,16.9909,16.9909,29500.0
2009-07-24 13:10:00,22.7,22.73,22.69,22.71,25300.0,16.9983,17.0208,16.9909,17.0058,25300.0
2009-07-24 13:15:00,22.72,22.76,22.71,22.75,36300.0,17.0133,17.0433,17.0058,17.0358,36300.0
2009-07-24 13:20:00,22.74,22.79,22.74,22.78,40400.0,17.0283,17.0657,17.0283,17.0582,40400.0
2009-07-24 13:25:00,22.79,22.82,22.78,22.82,33700.0,17.0657,17.0882,17.0582,17.0882,33700.0
2009-07-24 13:30:00,22.82,22.91,22.82,22.91,89300.0,17.0882,17.1556,17.0882,17.1556,89300.0
2009-07-24 13:35:00,22.91,22.95,22.88,22.94,58400.0,17.1556,17.1856,17.1331,17.1781,58400.0
2009-07-24 13:40:00,22.94,22.97,22.92,22.95,78200.0,17.1781,17.2005,17.1631,17.1856,78200.0
2009-07-24 13:45:00,22.96,22.98,22.94,22.95,62900.0,17.193,17.208,17.1781,17.1856,62900.0
2009-07-24 13:50:00,22.95,22.99,22.94,22.95,63700.0,17.1856,17.2155,17.1781,17.1856,63700.0
2009-07-24 13:55:00,22.96,22.98,22.94,22.96,34800.0,17.193,17.208,17.1781,17.193,34800.0
2009-07-24 14:00:00,22.96,23.0,22.95,22.97,64300.0,17.193,17.223,17.1856,17.2005,64300.0
2009-07-24 14:05:00,22.96,22.99,22.96,22.97,28400.0,17.193,17.2155,17.193,17.2005,28400.0
2009-07-24 14:10:00,22.96,22.96,22.91,22.92,34700.0,17.193,17.193,17.1556,17.1631,34700.0
2009-07-24 14:15:00,22.91,22.92,22.88,22.88,85100.0,17.1556,17.1631,17.1331,17.1331,85100.0
2009-07-24 14:20:00,22.88,22.88,22.83,22.83,55100.0,17.1331,17.1331,17.0957,17.0957,55100.0
2009-07-24 14:25:00,22.82,22.83,22.81,22.81,41800.0,17.0882,17.0957,17.0807,17.0807,41800.0
2009-07-24 14:30:00,22.82,22.86,22.82,22.85,38700.0,17.0882,17.1182,17.0882,17.1107,38700.0
2009-07-24 14:35:00,22.84,22.85,22.82,22.84,30500.0,17.1032,17.1107,17.0882,17.1032,30500.0
2009-07-24 14:40:00,22.83,22.84,22.83,22.83,23200.0,17.0957,17.1032,17.0957,17.0957,23200.0
2009-07-24 14:45:00,22.84,22.89,22.84,22.87,46400.0,17.1032,17.1406,17.1032,17.1256,46400.0
2009-07-24 14:50:00,22.87,22.87,22.8,22.82,45600.0,17.1256,17.1256,17.0732,17.0882,45600.0
2009-07-24 14:55:00,22.82,22.84,22.81,22.84,44000.0,17.0882,17.1032,17.0807,17.1032,44000.0
2009-07-24 15:00:00,22.85,22.88,22.84,22.86,53900.0,17.1107,17.1331,17.1032,17.1182,53900.0
2009-07-24 15:05:00,22.86,22.87,22.83,22.86,35500.0,17.1182,17.1256,17.0957,17.1182,35500.0
2009-07-24 15:10:00,22.86,22.91,22.86,22.89,148400.0,17.1182,17.1556,17.1182,17.1406,148400.0
2009-07-24 15:15:00,22.88,22.89,22.83,22.83,68600.0,17.1331,17.1406,17.0957,17.0957,68600.0
2009-07-24 15:20:00,22.83,22.89,22.83,22.89,205900.0,17.0957,17.1406,17.0957,17.1406,205900.0
2009-07-24 15:25:00,22.89,22.95,22.89,22.92,88500.0,17.1406,17.1856,17.1406,17.1631,88500.0
2009-07-24 15:30:00,22.92,22.92,22.88,22.89,91500.0,17.1631,17.1631,17.1331,17.1406,91500.0
2009-07-24 15:35:00,22.9,22.94,22.89,22.92,95500.0,17.1481,17.1781,17.1406,17.1631,95500.0
2009-07-24 15:40:00,22.93,22.99,22.92,22.98,101500.0,17.1706,17.2155,17.1631,17.208,101500.0
2009-07-24 15:45:00,22.98,23.02,22.96,23.01,176700.0,17.208,17.238,17.193,17.2305,176700.0
2009-07-24 15:50:00,23.02,23.02,22.96,22.96,155400.0,17.238,17.238,17.193,17.193,155400.0
2009-07-24 15:55:00,22.97,23.03,22.95,23.02,284300.0,17.2005,17.2455,17.1856,17.238,284300.0
2009-07-27 09:30:00,22.95,23.0,22.88,23.0,68500.0,17.1856,17.223,17.1331,17.223,68500.0
2009-07-27 09:35:00,23.0,23.14,22.83,23.14,213400.0,17.223,17.3278,17.0957,17.3278,213400.0
2009-07-27 09:40:00,23.13,23.2,23.05,23.17,91800.0,17.3203,17.3728,17.2604,17.3503,91800.0
2009-07-27 09:45:00,23.17,23.29,23.12,23.19,202100.0,17.3503,17.4402,17.3129,17.3653,202100.0
2009-07-27 09:50:00,23.2,23.22,23.1,23.1,104600.0,17.3728,17.3877,17.2979,17.2979,104600.0
2009-07-27 09:55:00,23.1,23.12,23.02,23.03,91800.0,17.2979,17.3129,17.238,17.2455,91800.0
2009-07-27 10:00:00,23.04,23.26,23.03,23.1,153400.0,17.2529,17.4177,17.2455,17.2979,153400.0
2009-07-27 10:05:00,23.1,23.11,22.99,23.01,90100.0,17.2979,17.3054,17.2155,17.2305,90100.0
2009-07-27 10:10:00,23.02,23.04,22.9,22.9,228000.0,17.238,17.2529,17.1481,17.1481,228000.0
2009-07-27 10:15:00,22.9,22.99,22.9,22.96,117300.0,17.1481,17.2155,17.1481,17.193,117300.0
2009-07-27 10:20:00,22.95,22.99,22.87,22.88,87600.0,17.1856,17.2155,17.1256,17.1331,87600.0
2009-07-27 10:25:00,22.88,22.89,22.84,22.86,65500.0,17.1331,17.1406,17.1032,17.1182,65500.0
2009-07-27 10:30:00,22.85,22.9,22.81,22.87,104500.0,17.1107,17.1481,17.0807,17.1256,104500.0
2009-07-27 10:35:00,22.87,22.88,22.83,22.86,45100.0,17.1256,17.1331,17.0957,17.1182,45100.0
2009-07-27 10:40:00,22.87,22.91,22.85,22.9,88300.0,17.1256,17.1556,17.1107,17.1481,88300.0
2009-07-27 10:45:00,22.9,22.94,22.9,22.93,77800.0,17.1481,17.1781,17.1481,17.1706,77800.0
2009-07-27 10:50:00,22.92,22.94,22.9,22.93,32900.0,17.1631,17.1781,17.1481,17.1706,32900.0
2009-07-27 10:55:00,22.93,23.0,22.9,22.99,119700.0,17.1706,17.223,17.1481,17.2155,119700.0
2009-07-27 11:00:00,22.99,23.0,22.96,22.96,32200.0,17.2155,17.223,17.193,17.193,32200.0
2009-07-27 11:05:00,22.96,23.03,22.93,23.0,89400.0,17.193,17.2455,17.1706,17.223,89400.0
2009-07-27 11:10:00,23.01,23.07,23.0,23.06,20700.0,17.2305,17.2754,17.223,17.2679,20700.0
2009-07-27 11:15:00,23.06,23.09,23.03,23.03,55800.0,17.2679,17.2904,17.2455,17.2455,55800.0
2009-07-27 11:20:00,23.03,23.09,23.03,23.04,56400.0,17.2455,17.2904,17.2455,17.2529,56400.0
2009-07-27 11:25:00,23.04,23.05,23.0,23.0,79700.0,17.2529,17.2604,17.223,17.223,79700.0
2009-07-27 11:30:00,23.0,23.05,22.99,23.05,81100.0,17.223,17.2604,17.2155,17.2604,81100.0
2009-07-27 11:35:00,23.05,23.05,22.96,22.99,73000.0,17.2604,17.2604,17.193,17.2155,73000.0
2009-07-27 11:40:00,22.98,22.99,22.92,22.93,139900.0,17.208,17.2155,17.1631,17.1706,139900.0
2009-07-27 11:45:00,22.93,22.96,22.92,22.92,145200.0,17.1706,17.193,17.1631,17.1631,145200.0
2009-07-27 11:50:00,22.92,22.93,22.9,22.9,34600.0,17.1631,17.1706,17.1481,17.1481,34600.0
2009-07-27 11:55:00,22.91,22.91,22.83,22.83,69600.0,17.1556,17.1556,17.0957,17.0957,69600.0
2009-07-27 12:00:00,22.83,22.86,22.83,22.86,23100.0,17.0957,17.1182,17.0957,17.1182,23100.0
2009-07-27 12:05:00,22.87,22.89,22.85,22.86,77300.0,17.1256,17.1406,17.1107,17.1182,77300.0
2009-07-27 12:10:00,22.85,22.89,22.84,22.85,75000.0,17.1107,17.1406,17.1032,17.1107,75000.0
2009-07-27 12:15:00,22.86,22.89,22.85,22.88,20900.0,17.1182,17.1406,17.1107,17.1331,20900.0
2009-07-27 12:20:00,22.89,22.89,22.81,22.83,87000.0,17.1406,17.1406,17.0807,17.0957,87000.0
2009-07-27 12:25:00,22.83,22.83,22.79,22.8,24000.0,17.0957,17.0957,17.0657,17.0732,24000.0
2009-07-27 12:30:00,22.8,22.81,22.79,22.81,12800.0,17.0732,17.0807,17.0657,17.0807,12800.0
2009-07-27 12:35:00,22.81,22.84,22.81,22.83,14800.0,17.0807,17.1032,17.0807,17.0957,14800.0
2009-07-27 12:40:00,22.83,22.87,22.83,22.86,121500.0,17.0957,17.1256,17.0957,17.1182,121500.0
2009-07-27 12:45:00,22.85,22.88,22.84,22.87,33800.0,17.1107,17.1331,17.1032,17.1256,33800.0
2009-07-27 12:50:00,22.87,22.93,22.87,22.87,23000.0,17.1256,17.1706,17.1256,17.1256,23000.0
2009-07-27 12:55:00,22.86,22.89,22.86,22.88,11400.0,17.1182,17.1406,17.1182,17.1331,11400.0
2009-07-27 13:00:00,22.89,22.91,22.88,22.9,13100.0,17.1406,17.1556,17.1331,17.1481,13100.0
2009-07-27 13:05:00,22.91,22.92,22.91,22.91,6700.0,17.1556,17.1631,17.1556,17.1556,6700.0
2009-07-27 13:10:00,22.9,22.9,22.86,22.88,16700.0,17.1481,17.1481,17.1182,17.1331,16700.0
2009-07-27 13:15:00,22.88,22.89,22.85,22.87,23400.0,17.1331,17.1406,17.1107,17.1256,23400.0
2009-07-27 13:20:00,22.87,22.88,22.83,22.83,13800.0,17.1256,17.1331,17.0957,17.0957,13800.0
2009-07-27 13:25:00,22.84,22.84,22.8,22.83,15900.0,17.1032,17.1032,17.0732,17.0957,15900.0
2009-07-27 13:30:00,22.82,22.85,22.81,22.84,12100.0,17.0882,17.1107,17.0807,17.1032,12100.0
2009-07-27 13:35:00,22.84,22.88,22.84,22.88,20600.0,17.1032,17.1331,17.1032,17.1331,20600.0
2009-07-27 13:40:00,22.88,22.92,22.88,22.91,34800.0,17.1331,17.1631,17.1331,17.1556,34800.0
2009-07-27 13:45:00,22.91,22.96,22.91,22.94,70400.0,17.1556,17.193,17.1556,17.1781,70400.0
2009-07-27 13:50:00,22.94,22.99,22.94,22.98,22300.0,17.1781,17.2155,17.1781,17.208,22300.0
2009-07-27 13:55:00,22.98,23.04,22.98,23.02,59800.0,17.208,17.2529,17.208,17.238,59800.0
2009-07-27 14:00:00,23.03,23.05,22.99,22.99,76700.0,17.2455,17.2604,17.2155,17.2155,76700.0
2009-07-27 14:05:00,23.0,23.02,22.99,23.01,51200.0,17.223,17.238,17.2155,17.2305,51200.0
2009-07-27 14:10:00,23.01,23.03,23.0,23.02,31900.0,17.2305,17.2455,17.223,17.238,31900.0
2009-07-27 14:15:00,23.03,23.09,23.0,23.01,466800.0,17.2455,17.2904,17.223,17.2305,466800.0
2009-07-27 14:20:00,23.0,23.02,22.97,22.99,377800.0,17.223,17.238,17.2005,17.2155,377800.0
2009-07-27 14:25:00,22.98,23.0,22.97,22.98,47900.0,17.208,17.223,17.2005,17.208,47900.0
2009-07-27 14:30:00,22.99,23.0,22.97,22.99,41000.0,17.2155,17.223,17.2005,17.2155,41000.0
2009-07-27 14:35:00,22.99,23.01,22.98,22.99,117400.0,17.2155,17.2305,17.208,17.2155,117400.0
2009-07-27 14:40:00,22.99,23.01,22.97,23.0,176000.0,17.2155,17.2305,17.2005,17.223,176000.0
2009-07-27 14:45:00,23.01,23.02,22.97,22.99,160000.0,17.2305,17.238,17.2005,17.2155,160000.0
2009-07-27 14:50:00,22.99,23.0,22.97,22.98,67100.0,17.2155,17.223,17.2005,17.208,67100.0
2009-07-27 14:55:00,22.99,23.01,22.97,22.99,91500.0,17.2155,17.2305,17.2005,17.2155,91500.0
2009-07-27 15:00:00,22.99,23.01,22.95,22.95,329800.0,17.2155,17.2305,17.1856,17.1856,329800.0
2009-07-27 15:05:00,22.96,22.99,22.95,22.99,48100.0,17.193,17.2155,17.1856,17.2155,48100.0
2009-07-27 15:10:00,22.99,23.0,22.97,22.99,35500.0,17.2155,17.223,17.2005,17.2155,35500.0
2009-07-27 15:15:00,23.0,23.0,22.97,22.98,184600.0,17.223,17.223,17.2005,17.208,184600.0
2009-07-27 15:20:00,22.97,22.99,22.94,22.94,80700.0,17.2005,17.2155,17.1781,17.1781,80700.0
2009-07-27 15:25:00,22.94,22.99,22.94,22.96,160500.0,17.1781,17.2155,17.1781,17.193,160500.0
2009-07-27 15:30:00,22.97,22.98,22.93,22.94,91000.0,17.2005,17.208,17.1706,17.1781,91000.0
2009-07-27 15:35:00,22.94,22.95,22.89,22.94,248300.0,17.1781,17.1856,17.1406,17.1781,248300.0
2009-07-27 15:40:00,22.94,22.95,22.91,22.94,162800.0,17.1781,17.1856,17.1556,17.1781,162800.0
2009-07-27 15:45:00,22.93,22.93,22.89,22.92,119500.0,17.1706,17.1706,17.1406,17.1631,119500.0
2009-07-27 15:50:00,22.91,22.99,22.91,22.97,224400.0,17.1556,17.2155,17.1556,17.2005,224400.0
2009-07-27 15:55:00,22.97,23.03,22.95,23.03,424300.0,17.2005,17.2455,17.1856,17.2455,424300.0
2009-07-28 09:30:00,22.84,22.98,22.81,22.94,139600.0,17.1032,17.208,17.0807,17.1781,139600.0
2009-07-28 09:35:00,22.92,22.94,22.77,22.9,178200.0,17.1631,17.1781,17.0508,17.1481,178200.0
2009-07-28 09:40:00,22.91,23.03,22.9,22.96,221100.0,17.1556,17.2455,17.1481,17.193,221100.0
2009-07-28 09:45:00,22.97,23.19,22.9,23.18,281300.0,17.2005,17.3653,17.1481,17.3578,281300.0
2009-07-28 09:50:00,23.18,23.34,23.14,23.34,245200.0,17.3578,17.4776,17.3278,17.4776,245200.0
2009-07-28 09:55:00,23.35,23.43,23.31,23.42,157100.0,17.4851,17.545,17.4551,17.5375,157100.0
2009-07-28 10:00:00,23.42,23.42,23.29,23.33,182700.0,17.5375,17.5375,17.4402,17.4701,182700.0
2009-07-28 10:05:00,23.33,23.4,23.32,23.4,174200.0,17.4701,17.5225,17.4626,17.5225,174200.0
2009-07-28 10:10:00,23.41,23.46,23.39,23.4,258900.0,17.53,17.5675,17.515,17.5225,258900.0
2009-07-28 10:15:00,23.4,23.41,23.31,23.36,237900.0,17.5225,17.53,17.4551,17.4926,237900.0
2009-07-28 10:20:00,23.34,23.4,23.25,23.25,224000.0,17.4776,17.5225,17.4102,17.4102,224000.0
2009-07-28 10:25:00,23.25,23.32,23.25,23.27,96800.0,17.4102,17.4626,17.4102,17.4252,96800.0
2009-07-28 10:30:00,23.27,23.31,23.25,23.27,74300.0,17.4252,17.4551,17.4102,17.4252,74300.0
2009-07-28 10:35:00,23.27,23.32,23.21,23.21,96100.0,17.4252,17.4626,17.3802,17.3802,96100.0
2009-07-28 10:40:00,23.22,23.24,23.17,23.23,77600.0,17.3877,17.4027,17.3503,17.3952,77600.0
2009-07-28 10:45:00,23.23,23.26,23.18,23.21,120600.0,17.3952,17.4177,17.3578,17.3802,120600.0
2009-07-28 10:50:00,23.2,23.2,23.17,23.19,50700.0,17.3728,17.3728,17.3503,17.3653,50700.0
2009-07-28 10:55:00,23.19,23.23,23.19,23.22,23800.0,17.3653,17.3952,17.3653,17.3877,23800.0
2009-07-28 11:00:00,23.22,23.23,23.16,23.16,42000.0,17.3877,17.3952,17.3428,17.3428,42000.0
2009-07-28 11:05:00,23.16,23.2,23.16,23.2,47300.0,17.3428,17.3728,17.3428,17.3728,47300.0
2009-07-28 11:10:00,23.19,23.22,23.17,23.22,45100.0,17.3653,17.3877,17.3503,17.3877,45100.0
2009-07-28 11:15:00,23.2,23.2,23.13,23.14,24000.0,17.3728,17.3728,17.3203,17.3278,24000.0
2009-07-28 11:20:00,23.14,23.15,23.1,23.11,18700.0,17.3278,17.3353,17.2979,17.3054,18700.0
2009-07-28 11:25:00,23.1,23.1,23.04,23.05,37100.0,17.2979,17.2979,17.2529,17.2604,37100.0
2009-07-28 11:30:00,23.06,23.06,22.98,22.99,42800.0,17.2679,17.2679,17.208,17.2155,42800.0
2009-07-28 11:35:00,23.0,23.05,22.97,23.05,111500.0,17.223,17.2604,17.2005,17.2604,111500.0
2009-07-28 11:40:00,23.05,23.11,23.05,23.09,102500.0,17.2604,17.3054,17.2604,17.2904,102500.0
2009-07-28 11:45:00,23.09,23.19,23.08,23.18,58400.0,17.2904,17.3653,17.2829,17.3578,58400.0
2009-07-28 11:50:00,23.17,23.19,23.13,23.13,45200.0,17.3503,17.3653,17.3203,17.3203,45200.0
2009-07-28 11:55:00,23.12,23.13,23.05,23.09,69800.0,17.3129,17.3203,17.2604,17.2904,69800.0
2009-07-28 12:00:00,23.08,23.08,23.01,23.01,20800.0,17.2829,17.2829,17.2305,17.2305,20800.0
2009-07-28 12:05:00,23.02,23.05,23.0,23.05,21500.0,17.238,17.2604,17.223,17.2604,21500.0
2009-07-28 12:10:00,23.06,23.11,23.05,23.06,28200.0,17.2679,17.3054,17.2604,17.2679,28200.0
2009-07-28 12:15:00,23.07,23.08,23.07,23.08,18200.0,17.2754,17.2829,17.2754,17.2829,18200.0
2009-07-28 12:20:00,23.08,23.13,23.08,23.12,39200.0,17.2829,17.3203,17.2829,17.3129,39200.0
2009-07-28 12:25:00,23.12,23.12,23.1,23.11,12200.0,17.3129,17.3129,17.2979,17.3054,12200.0
2009-07-28 12:30:00,23.1,23.11,23.09,23.11,32700.0,17.2979,17.3054,17.2904,17.3054,32700.0
2009-07-28 12:35:00,23.11,23.17,23.11,23.17,49000.0,17.3054,17.3503,17.3054,17.3503,49000.0
2009-07-28 12:40:00,23.17,23.17,23.16,23.16,15200.0,17.3503,17.3503,17.3428,17.3428,15200.0
2009-07-28 12:45:00,23.17,23.19,23.16,23.17,39800.0,17.3503,17.3653,17.3428,17.3503,39800.0
2009-07-28 12:50:00,23.17,23.17,23.15,23.17,18000.0,17.3503,17.3503,17.3353,17.3503,18000.0
2009-07-28 12:55:00,23.16,23.18,23.14,23.18,26700.0,17.3428,17.3578,17.3278,17.3578,26700.0
2009-07-28 13:00:00,23.18,23.18,23.14,23.15,15400.0,17.3578,17.3578,17.3278,17.3353,15400.0
2009-07-28 13:05:00,23.14,23.21,23.12,23.21,50900.0,17.3278,17.3802,17.3129,17.3802,50900.0
2009-07-28 13:10:00,23.21,23.27,23.2,23.27,38800.0,17.3802,17.4252,17.3728,17.4252,38800.0
2009-07-28 13:15:00,23.27,23.27,23.25,23.25,43500.0,17.4252,17.4252,17.4102,17.4102,43500.0
2009-07-28 13:20:00,23.25,23.32,23.25,23.29,72700.0,17.4102,17.4626,17.4102,17.4402,72700.0
2009-07-28 13:25:00,23.29,23.3,23.25,23.25,74900.0,17.4402,17.4476,17.4102,17.4102,74900.0
2009-07-28 13:30:00,23.26,23.3,23.23,23.23,48700.0,17.4177,17.4476,17.3952,17.3952,48700.0
2009-07-28 13:35:00,23.24,23.28,23.23,23.26,49200.0,17.4027,17.4327,17.3952,17.4177,49200.0
2009-07-28 13:40:00,23.26,23.27,23.24,23.25,39100.0,17.4177,17.4252,17.4027,17.4102,39100.0
2009-07-28 13:45:00,23.25,23.27,23.24,23.26,68800.0,17.4102,17.4252,17.4027,17.4177,68800.0
2009-07-28 13:50:00,23.26,23.31,23.25,23.31,49900.0,17.4177,17.4551,17.4102,17.4551,49900.0
2009-07-28 13:55:00,23.3,23.35,23.3,23.33,93100.0,17.4476,17.4851,17.4476,17.4701,93100.0
2009-07-28 14:00:00,23.33,23.4,23.32,23.4,127200.0,17.4701,17.5225,17.4626,17.5225,127200.0
2009-07-28 14:05:00,23.4,23.47,23.34,23.47,154100.0,17.5225,17.5749,17.4776,17.5749,154100.0
2009-07-28 14:10:00,23.47,23.49,23.43,23.44,56300.0,17.5749,17.5899,17.545,17.5525,56300.0
2009-07-28 14:15:00,23.44,23.48,23.44,23.47,45600.0,17.5525,17.5824,17.5525,17.5749,45600.0
2009-07-28 14:20:00,23.47,23.5,23.44,23.46,82100.0,17.5749,17.5974,17.5525,17.5675,82100.0
2009-07-28 14:25:00,23.47,23.47,23.45,23.45,36800.0,17.5749,17.5749,17.56,17.56,36800.0
2009-07-28 14:30:00,23.45,23.59,23.45,23.56,94400.0,17.56,17.6648,17.56,17.6423,94400.0
2009-07-28 14:35:00,23.57,23.57,23.51,23.55,70700.0,17.6498,17.6498,17.6049,17.6348,70700.0
2009-07-28 14:40:00,23.56,23.6,23.51,23.51,77600.0,17.6423,17.6723,17.6049,17.6049,77600.0
2009-07-28 14:45:00,23.51,23.53,23.48,23.5,112600.0,17.6049,17.6199,17.5824,17.5974,112600.0
2009-07-28 14:50:00,23.5,23.51,23.44,23.45,120200.0,17.5974,17.6049,17.5525,17.56,120200.0
2009-07-28 14:55:00,23.46,23.48,23.45,23.47,54700.0,17.5675,17.5824,17.56,17.5749,54700.0
2009-07-28 15:00:00,23.47,23.49,23.42,23.49,126900.0,17.5749,17.5899,17.5375,17.5899,126900.0
2009-07-28 15:05:00,23.49,23.51,23.45,23.45,124400.0,17.5899,17.6049,17.56,17.56,124400.0
2009-07-28 15:10:00,23.45,23.51,23.45,23.51,96500.0,17.56,17.6049,17.56,17.6049,96500.0
2009-07-28 15:15:00,23.5,23.52,23.46,23.47,180600.0,17.5974,17.6124,17.5675,17.5749,180600.0
2009-07-28 15:20:00,23.47,23.5,23.42,23.45,84700.0,17.5749,17.5974,17.5375,17.56,84700.0
2009-07-28 15:25:00,23.45,23.5,23.45,23.5,97300.0,17.56,17.5974,17.56,17.5974,97300.0
2009-07-28 15:30:00,23.5,23.54,23.47,23.53,173400.0,17.5974,17.6274,17.5749,17.6199,173400.0
2009-07-28 15:35:00,23.53,23.54,23.48,23.5,122500.0,17.6199,17.6274,17.5824,17.5974,122500.0
2009-07-28 15:40:00,23.49,23.55,23.49,23.51,193200.0,17.5899,17.6348,17.5899,17.6049,193200.0
2009-07-28 15:45:00,23.51,23.59,23.51,23.56,116000.0,17.6049,17.6648,17.6049,17.6423,116000.0
2009-07-28 15:50:00,23.56,23.6,23.5,23.55,277600.0,17.6423,17.6723,17.5974,17.6348,277600.0
2009-07-28 15:55:00,23.56,23.59,23.55,23.56,193300.0,17.6423,17.6648,17.6348,17.6423,193300.0
2009-07-29 09:30:00,23.33,23.46,23.27,23.31,93000.0,17.4701,17.5675,17.4252,17.4551,93000.0
2009-07-29 09:35:00,23.31,23.31,23.02,23.03,102800.0,17.4551,17.4551,17.238,17.2455,102800.0
2009-07-29 09:40:00,23.04,23.13,22.97,23.13,151100.0,17.2529,17.3203,17.2005,17.3203,151100.0
2009-07-29 09:45:00,23.12,23.26,23.07,23.1,79000.0,17.3129,17.4177,17.2754,17.2979,79000.0
2009-07-29 09:50:00,23.1,23.17,23.0,23.05,70100.0,17.2979,17.3503,17.223,17.2604,70100.0
2009-07-29 09:55:00,23.05,23.16,23.04,23.15,60300.0,17.2604,17.3428,17.2529,17.3353,60300.0
2009-07-29 10:00:00,23.15,23.29,23.15,23.28,35500.0,17.3353,17.4402,17.3353,17.4327,35500.0
2009-07-29 10:05:00,23.27,23.41,23.25,23.27,89700.0,17.4252,17.53,17.4102,17.4252,89700.0
2009-07-29 10:10:00,23.27,23.35,23.26,23.33,70200.0,17.4252,17.4851,17.4177,17.4701,70200.0
2009-07-29 10:15:00,23.34,23.34,23.26,23.27,60600.0,17.4776,17.4776,17.4177,17.4252,60600.0
2009-07-29 10:20:00,23.27,23.3,23.22,23.24,44500.0,17.4252,17.4476,17.3877,17.4027,44500.0
2009-07-29 10:25:00,23.23,23.34,23.22,23.3,33000.0,17.3952,17.4776,17.3877,17.4476,33000.0
2009-07-29 10:30:00,23.3,23.3,23.21,23.29,85000.0,17.4476,17.4476,17.3802,17.4402,85000.0
2009-07-29 10:35:00,23.27,23.28,23.2,23.22,60000.0,17.4252,17.4327,17.3728,17.3877,60000.0
2009-07-29 10:40:00,23.22,23.35,23.2,23.24,97300.0,17.3877,17.4851,17.3728,17.4027,97300.0
2009-07-29 10:45:00,23.25,23.3,23.18,23.19,138300.0,17.4102,17.4476,17.3578,17.3653,138300.0
2009-07-29 10:50:00,23.18,23.21,23.16,23.19,108600.0,17.3578,17.3802,17.3428,17.3653,108600.0
2009-07-29 10:55:00,23.2,23.2,23.1,23.15,72100.0,17.3728,17.3728,17.2979,17.3353,72100.0
2009-07-29 11:00:00,23.14,23.19,23.04,23.07,105600.0,17.3278,17.3653,17.2529,17.2754,105600.0
2009-07-29 11:05:00,23.06,23.16,23.06,23.16,88000.0,17.2679,17.3428,17.2679,17.3428,88000.0
2009-07-29 11:10:00,23.16,23.19,23.1,23.1,51700.0,17.3428,17.3653,17.2979,17.2979,51700.0
2009-07-29 11:15:00,23.1,23.12,23.07,23.08,62600.0,17.2979,17.3129,17.2754,17.2829,62600.0
2009-07-29 11:20:00,23.09,23.13,23.04,23.04,27800.0,17.2904,17.3203,17.2529,17.2529,27800.0
2009-07-29 11:25:00,23.03,23.06,23.0,23.05,90400.0,17.2455,17.2679,17.223,17.2604,90400.0
2009-07-29 11:30:00,23.05,23.05,22.99,22.99,106600.0,17.2604,17.2604,17.2155,17.2155,106600.0
2009-07-29 11:35:00,22.99,23.0,22.93,22.97,120000.0,17.2155,17.223,17.1706,17.2005,120000.0
2009-07-29 11:40:00,22.96,23.0,22.94,23.0,144300.0,17.193,17.223,17.1781,17.223,144300.0
2009-07-29 11:45:00,23.0,23.04,22.97,23.0,31500.0,17.223,17.2529,17.2005,17.223,31500.0
2009-07-29 11:50:00,23.01,23.05,22.99,23.0,43200.0,17.2305,17.2604,17.2155,17.223,43200.0
2009-07-29 11:55:00,22.99,23.03,22.99,23.02,20200.0,17.2155,17.2455,17.2155,17.238,20200.0
2009-07-29 12:00:00,23.02,23.11,23.02,23.1,86000.0,17.238,17.3054,17.238,17.2979,86000.0
2009-07-29 12:05:00,23.09,23.1,23.05,23.07,61100.0,17.2904,17.2979,17.2604,17.2754,61100.0
2009-07-29 12:10:00,23.06,23.1,23.05,23.05,52400.0,17.2679,17.2979,17.2604,17.2604,52400.0
2009-07-29 12:15:00,23.05,23.1,23.05,23.07,75600.0,17.2604,17.2979,17.2604,17.2754,75600.0
2009-07-29 12:20:00,23.07,23.08,23.07,23.07,24500.0,17.2754,17.2829,17.2754,17.2754,24500.0
2009-07-29 12:25:00,23.07,23.15,23.07,23.13,46200.0,17.2754,17.3353,17.2754,17.3203,46200.0
2009-07-29 12:30:00,23.14,23.17,23.13,23.14,27900.0,17.3278,17.3503,17.3203,17.3278,27900.0
2009-07-29 12:35:00,23.15,23.2,23.14,23.19,50100.0,17.3353,17.3728,17.3278,17.3653,50100.0
2009-07-29 12:40:00,23.18,23.2,23.17,23.2,57900.0,17.3578,17.3728,17.3503,17.3728,57900.0
2009-07-29 12:45:00,23.19,23.24,23.19,23.21,51300.0,17.3653,17.4027,17.3653,17.3802,51300.0
2009-07-29 12:50:00,23.21,23.27,23.2,23.22,74400.0,17.3802,17.4252,17.3728,17.3877,74400.0
2009-07-29 12:55:00,23.21,23.22,23.19,23.19,10500.0,17.3802,17.3877,17.3653,17.3653,10500.0
2009-07-29 13:00:00,23.19,23.19,23.09,23.13,62700.0,17.3653,17.3653,17.2904,17.3203,62700.0
2009-07-29 13:05:00,23.13,23.15,23.07,23.08,42400.0,17.3203,17.3353,17.2754,17.2829,42400.0
2009-07-29 13:10:00,23.07,23.15,23.06,23.11,42000.0,17.2754,17.3353,17.2679,17.3054,42000.0
2009-07-29 13:15:00,23.11,23.15,23.1,23.15,14100.0,17.3054,17.3353,17.2979,17.3353,14100.0
2009-07-29 13:20:00,23.14,23.15,23.13,23.13,15000.0,17.3278,17.3353,17.3203,17.3203,15000.0
2009-07-29 13:25:00,23.13,23.13,23.05,23.05,33200.0,17.3203,17.3203,17.2604,17.2604,33200.0
2009-07-29 13:30:00,23.05,23.05,22.99,22.99,94400.0,17.2604,17.2604,17.2155,17.2155,94400.0
2009-07-29 13:35:00,22.99,23.04,22.99,23.01,60700.0,17.2155,17.2529,17.2155,17.2305,60700.0
2009-07-29 13:40:00,23.01,23.08,23.01,23.05,43700.0,17.2305,17.2829,17.2305,17.2604,43700.0
2009-07-29 13:45:00,23.05,23.09,23.04,23.07,25800.0,17.2604,17.2904,17.2529,17.2754,25800.0
2009-07-29 13:50:00,23.07,23.09,23.04,23.08,20600.0,17.2754,17.2904,17.2529,17.2829,20600.0
2009-07-29 13:55:00,23.08,23.12,23.06,23.11,29600.0,17.2829,17.3129,17.2679,17.3054,29600.0
2009-07-29 14:00:00,23.11,23.16,23.06,23.16,97800.0,17.3054,17.3428,17.2679,17.3428,97800.0
2009-07-29 14:05:00,23.16,23.17,23.1,23.11,26200.0,17.3428,17.3503,17.2979,17.3054,26200.0
2009-07-29 14:10:00,23.1,23.16,23.09,23.13,33900.0,17.2979,17.3428,17.2904,17.3203,33900.0
2009-07-29 14:15:00,23.13,23.18,23.12,23.16,41100.0,17.3203,17.3578,17.3129,17.3428,41100.0
2009-07-29 14:20:00,23.16,23.17,23.12,23.15,33500.0,17.3428,17.3503,17.3129,17.3353,33500.0
2009-07-29 14:25:00,23.15,23.25,23.14,23.23,55000.0,17.3353,17.4102,17.3278,17.3952,55000.0
2009-07-29 14:30:00,23.23,23.24,23.19,23.19,37600.0,17.3952,17.4027,17.3653,17.3653,37600.0
2009-07-29 14:35:00,23.19,23.2,23.11,23.11,73200.0,17.3653,17.3728,17.3054,17.3054,73200.0
2009-07-29 14:40:00,23.11,23.12,23.06,23.06,46700.0,17.3054,17.3129,17.2679,17.2679,46700.0
2009-07-29 14:45:00,23.06,23.09,23.06,23.07,42900.0,17.2679,17.2904,17.2679,17.2754,42900.0
2009-07-29 14:50:00,23.06,23.09,23.03,23.08,91800.0,17.2679,17.2904,17.2455,17.2829,91800.0
2009-07-29 14:55:00,23.08,23.08,23.0,23.01,81300.0,17.2829,17.2829,17.223,17.2305,81300.0
2009-07-29 15:00:00,23.0,23.03,23.0,23.02,153800.0,17.223,17.2455,17.223,17.238,153800.0
2009-07-29 15:05:00,23.03,23.08,23.02,23.06,123600.0,17.2455,17.2829,17.238,17.2679,123600.0
2009-07-29 15:10:00,23.06,23.11,23.05,23.08,42100.0,17.2679,17.3054,17.2604,17.2829,42100.0
2009-07-29 15:15:00,23.08,23.09,23.05,23.06,55300.0,17.2829,17.2904,17.2604,17.2679,55300.0
2009-07-29 15:20:00,23.06,23.12,23.06,23.08,75700.0,17.2679,17.3129,17.2679,17.2829,75700.0
2009-07-29 15:25:00,23.08,23.11,23.08,23.09,62600.0,17.2829,17.3054,17.2829,17.2904,62600.0
2009-07-29 15:30:00,23.08,23.09,23.06,23.09,72900.0,17.2829,17.2904,17.2679,17.2904,72900.0
2009-07-29 15:35:00,23.09,23.14,23.08,23.13,310200.0,17.2904,17.3278,17.2829,17.3203,310200.0
2009-07-29 15:40:00,23.13,23.18,23.11,23.16,160900.0,17.3203,17.3578,17.3054,17.3428,160900.0
2009-07-29 15:45:00,23.16,23.23,23.16,23.19,203200.0,17.3428,17.3952,17.3428,17.3653,203200.0
2009-07-29 15:50:00,23.18,23.18,23.09,23.14,179000.0,17.3578,17.3578,17.2904,17.3278,179000.0
2009-07-29 15:55:00,23.13,23.19,23.13,23.15,337000.0,17.3203,17.3653,17.3203,17.3353,337000.0
2009-07-30 09:30:00,23.44,23.54,23.28,23.54,126200.0,17.5525,17.6274,17.4327,17.6274,126200.0
2009-07-30 09:35:00,23.53,23.62,23.47,23.59,153900.0,17.6199,17.6873,17.5749,17.6648,153900.0
2009-07-30 09:40:00,23.6,23.61,23.53,23.56,109200.0,17.6723,17.6798,17.6199,17.6423,109200.0
2009-07-30 09:45:00,23.55,23.59,23.45,23.56,73500.0,17.6348,17.6648,17.56,17.6423,73500.0
2009-07-30 09:50:00,23.55,23.68,23.54,23.62,171700.0,17.6348,17.7322,17.6274,17.6873,171700.0
2009-07-30 09:55:00,23.62,23.83,23.62,23.79,152100.0,17.6873,17.8445,17.6873,17.8146,152100.0
2009-07-30 10:00:00,23.78,23.85,23.72,23.79,201700.0,17.8071,17.8595,17.7621,17.8146,201700.0
2009-07-30 10:05:00,23.79,23.88,23.74,23.83,112200.0,17.8146,17.882,17.7771,17.8445,112200.0
2009-07-30 10:10:00,23.82,23.86,23.73,23.75,80000.0,17.837,17.867,17.7696,17.7846,80000.0
2009-07-30 10:15:00,23.72,23.75,23.68,23.72,60400.0,17.7621,17.7846,17.7322,17.7621,60400.0
2009-07-30 10:20:00,23.73,23.77,23.63,23.64,92000.0,17.7696,17.7996,17.6948,17.7022,92000.0
2009-07-30 10:25:00,23.65,23.74,23.65,23.68,57400.0,17.7097,17.7771,17.7097,17.7322,57400.0
2009-07-30 10:30:00,23.68,23.7,23.62,23.69,68300.0,17.7322,17.7472,17.6873,17.7397,68300.0
2009-07-30 10:35:00,23.7,23.71,23.66,23.71,101200.0,17.7472,17.7547,17.7172,17.7547,101200.0
2009-07-30 10:40:00,23.71,23.75,23.65,23.68,50300.0,17.7547,17.7846,17.7097,17.7322,50300.0
2009-07-30 10:45:00,23.68,23.68,23.6,23.62,69500.0,17.7322,17.7322,17.6723,17.6873,69500.0
2009-07-30 10:50:00,23.64,23.65,23.54,23.57,62900.0,17.7022,17.7097,17.6274,17.6498,62900.0
2009-07-30 10:55:00,23.57,23.57,23.5,23.51,66200.0,17.6498,17.6498,17.5974,17.6049,66200.0
2009-07-30 11:00:00,23.51,23.54,23.39,23.39,167900.0,17.6049,17.6274,17.515,17.515,167900.0
2009-07-30 11:05:00,23.4,23.47,23.36,23.42,156000.0,17.5225,17.5749,17.4926,17.5375,156000.0
2009-07-30 11:10:00,23.42,23.48,23.4,23.48,92100.0,17.5375,17.5824,17.5225,17.5824,92100.0
2009-07-30 11:15:00,23.48,23.52,23.45,23.46,45400.0,17.5824,17.6124,17.56,17.5675,45400.0
2009-07-30 11:20:00,23.46,23.5,23.46,23.48,24100.0,17.5675,17.5974,17.5675,17.5824,24100.0
2009-07-30 11:25:00,23.47,23.49,23.43,23.43,35600.0,17.5749,17.5899,17.545,17.545,35600.0
2009-07-30 11:30:00,23.43,23.45,23.37,23.37,44300.0,17.545,17.56,17.5001,17.5001,44300.0
2009-07-30 11:35:00,23.37,23.4,23.32,23.35,79300.0,17.5001,17.5225,17.4626,17.4851,79300.0
2009-07-30 11:40:00,23.35,23.39,23.35,23.35,82300.0,17.4851,17.515,17.4851,17.4851,82300.0
2009-07-30 11:45:00,23.35,23.36,23.31,23.31,91400.0,17.4851,17.4926,17.4551,17.4551,91400.0
2009-07-30 11:50:00,23.31,23.31,23.2,23.2,115800.0,17.4551,17.4551,17.3728,17.3728,115800.0
2009-07-30 11:55:00,23.2,23.28,23.2,23.26,84400.0,17.3728,17.4327,17.3728,17.4177,84400.0
2009-07-30 12:00:00,23.25,23.26,23.22,23.25,42900.0,17.4102,17.4177,17.3877,17.4102,42900.0
2009-07-30 12:05:00,23.25,23.31,23.24,23.26,35700.0,17.4102,17.4551,17.4027,17.4177,35700.0
2009-07-30 12:10:00,23.26,23.26,23.23,23.25,17900.0,17.4177,17.4177,17.3952,17.4102,17900.0
2009-07-30 12:15:00,23.25,23.3,23.23,23.25,51400.0,17.4102,17.4476,17.3952,17.4102,51400.0
2009-07-30 12:20:00,23.26,23.26,23.22,23.24,29500.0,17.4177,17.4177,17.3877,17.4027,29500.0
2009-07-30 12:25:00,23.24,23.24,23.15,23.15,64600.0,17.4027,17.4027,17.3353,17.3353,64600.0
2009-07-30 12:30:00,23.16,23.23,23.16,23.23,81100.0,17.3428,17.3952,17.3428,17.3952,81100.0
2009-07-30 12:35:00,23.23,23.23,23.18,23.2,37600.0,17.3952,17.3952,17.3578,17.3728,37600.0
2009-07-30 12:40:00,23.2,23.22,23.17,23.18,48600.0,17.3728,17.3877,17.3503,17.3578,48600.0
2009-07-30 12:45:00,23.17,23.19,23.16,23.18,39300.0,17.3503,17.3653,17.3428,17.3578,39300.0
2009-07-30 12:50:00,23.18,23.18,23.16,23.17,17800.0,17.3578,17.3578,17.3428,17.3503,17800.0
2009-07-30 12:55:00,23.17,23.18,23.16,23.17,19100.0,17.3503,17.3578,17.3428,17.3503,19100.0
2009-07-30 13:00:00,23.18,23.23,23.15,23.19,86500.0,17.3578,17.3952,17.3353,17.3653,86500.0
2009-07-30 13:05:00,23.19,23.25,23.15,23.23,45700.0,17.3653,17.4102,17.3353,17.3952,45700.0
2009-07-30 13:10:00,23.23,23.25,23.21,23.21,43300.0,17.3952,17.4102,17.3802,17.3802,43300.0
2009-07-30 13:15:00,23.21,23.24,23.2,23.24,18000.0,17.3802,17.4027,17.3728,17.4027,18000.0
2009-07-30 13:20:00,23.24,23.26,23.24,23.24,17600.0,17.4027,17.4177,17.4027,17.4027,17600.0
2009-07-30 13:25:00,23.25,23.25,23.21,23.22,32500.0,17.4102,17.4102,17.3802,17.3877,32500.0
2009-07-30 13:30:00,23.22,23.26,23.22,23.23,38700.0,17.3877,17.4177,17.3877,17.3952,38700.0
2009-07-30 13:35:00,23.24,23.24,23.23,23.24,5100.0,17.4027,17.4027,17.3952,17.4027,5100.0
2009-07-30 13:40:00,23.24,23.26,23.23,23.25,37300.0,17.4027,17.4177,17.3952,17.4102,37300.0
2009-07-30 13:45:00,23.25,23.27,23.24,23.25,32900.0,17.4102,17.4252,17.4027,17.4102,32900.0
2009-07-30 13:50:00,23.25,23.26,23.24,23.25,58600.0,17.4102,17.4177,17.4027,17.4102,58600.0
2009-07-30 13:55:00,23.25,23.25,23.2,23.2,48200.0,17.4102,17.4102,17.3728,17.3728,48200.0
2009-07-30 14:00:00,23.2,23.25,23.2,23.23,51400.0,17.3728,17.4102,17.3728,17.3952,51400.0
2009-07-30 14:05:00,23.22,23.24,23.21,23.24,62500.0,17.3877,17.4027,17.3802,17.4027,62500.0
2009-07-30 14:10:00,23.23,23.24,23.18,23.19,59200.0,17.3952,17.4027,17.3578,17.3653,59200.0
2009-07-30 14:15:00,23.19,23.19,23.17,23.19,14200.0,17.3653,17.3653,17.3503,17.3653,14200.0
2009-07-30 14:20:00,23.18,23.24,23.18,23.23,22900.0,17.3578,17.4027,17.3578,17.3952,22900.0
2009-07-30 14:25:00,23.24,23.25,23.19,23.19,59200.0,17.4027,17.4102,17.3653,17.3653,59200.0
2009-07-30 14:30:00,23.2,23.25,23.2,23.24,31800.0,17.3728,17.4102,17.3728,17.4027,31800.0
2009-07-30 14:35:00,23.25,23.28,23.23,23.27,29000.0,17.4102,17.4327,17.3952,17.4252,29000.0
2009-07-30 14:40:00,23.27,23.29,23.27,23.28,23100.0,17.4252,17.4402,17.4252,17.4327,23100.0
2009-07-30 14:45:00,23.28,23.29,23.23,23.23,34500.0,17.4327,17.4402,17.3952,17.3952,34500.0
2009-07-30 14:50:00,23.23,23.3,23.22,23.29,39000.0,17.3952,17.4476,17.3877,17.4402,39000.0
2009-07-30 14:55:00,23.29,23.31,23.25,23.25,69400.0,17.4402,17.4551,17.4102,17.4102,69400.0
2009-07-30 15:00:00,23.25,23.3,23.24,23.28,72000.0,17.4102,17.4476,17.4027,17.4327,72000.0
2009-07-30 15:05:00,23.28,23.29,23.23,23.28,100700.0,17.4327,17.4402,17.3952,17.4327,100700.0
2009-07-30 15:10:00,23.28,23.3,23.19,23.2,178800.0,17.4327,17.4476,17.3653,17.3728,178800.0
2009-07-30 15:15:00,23.2,23.22,23.18,23.22,80200.0,17.3728,17.3877,17.3578,17.3877,80200.0
2009-07-30 15:20:00,23.22,23.25,23.22,23.22,38000.0,17.3877,17.4102,17.3877,17.3877,38000.0
2009-07-30 15:25:00,23.23,23.24,23.2,23.24,35700.0,17.3952,17.4027,17.3728,17.4027,35700.0
2009-07-30 15:30:00,23.24,23.24,23.12,23.14,122600.0,17.4027,17.4027,17.3129,17.3278,122600.0
2009-07-30 15:35:00,23.14,23.15,23.1,23.14,66900.0,17.3278,17.3353,17.2979,17.3278,66900.0
2009-07-30 15:40:00,23.14,23.14,22.94,22.98,276300.0,17.3278,17.3278,17.1781,17.208,276300.0
2009-07-30 15:45:00,22.98,23.05,22.98,23.02,120100.0,17.208,17.2604,17.208,17.238,120100.0
2009-07-30 15:50:00,23.02,23.13,23.02,23.05,183200.0,17.238,17.3203,17.238,17.2604,183200.0
2009-07-30 15:55:00,23.05,23.13,23.0,23.08,288400.0,17.2604,17.3203,17.223,17.2829,288400.0
2009-07-31 09:30:00,22.92,22.95,22.75,22.81,251200.0,17.1631,17.1856,17.0358,17.0807,251200.0
2009-07-31 09:35:00,22.81,22.87,22.48,22.55,264700.0,17.0807,17.1256,16.8336,16.886,264700.0
2009-07-31 09:40:00,22.56,22.61,22.4,22.47,211400.0,16.8935,16.9309,16.7737,16.8261,211400.0
2009-07-31 09:45:00,22.47,22.53,22.44,22.45,263800.0,16.8261,16.871,16.8036,16.8111,263800.0
2009-07-31 09:50:00,22.45,22.5,22.35,22.41,210400.0,16.8111,16.8486,16.7363,16.7812,210400.0
2009-07-31 09:55:00,22.42,22.48,22.35,22.39,144500.0,16.7887,16.8336,16.7363,16.7662,144500.0
2009-07-31 10:00:00,22.39,22.44,22.32,22.43,266000.0,16.7662,16.8036,16.7138,16.7962,266000.0
2009-07-31 10:05:00,22.43,22.45,22.35,22.44,173200.0,16.7962,16.8111,16.7363,16.8036,173200.0
2009-07-31 10:10:00,22.45,22.54,22.41,22.41,197800.0,16.8111,16.8785,16.7812,16.7812,197800.0
2009-07-31 10:15:00,22.41,22.45,22.38,22.4,171000.0,16.7812,16.8111,16.7587,16.7737,171000.0
2009-07-31 10:20:00,22.39,22.51,22.39,22.5,190100.0,16.7662,16.8561,16.7662,16.8486,190100.0
2009-07-31 10:25:00,22.51,22.53,22.45,22.5,122800.0,16.8561,16.871,16.8111,16.8486,122800.0
2009-07-31 10:30:00,22.49,22.52,22.45,22.5,177000.0,16.8411,16.8636,16.8111,16.8486,177000.0
2009-07-31 10:35:00,22.5,22.5,22.43,22.44,142400.0,16.8486,16.8486,16.7962,16.8036,142400.0
2009-07-31 10:40:00,22.43,22.54,22.43,22.52,105900.0,16.7962,16.8785,16.7962,16.8636,105900.0
2009-07-31 10:45:00,22.54,22.57,22.43,22.44,190000.0,16.8785,16.901,16.7962,16.8036,190000.0
2009-07-31 10:50:00,22.45,22.48,22.45,22.46,102000.0,16.8111,16.8336,16.8111,16.8186,102000.0
2009-07-31 10:55:00,22.46,22.54,22.44,22.52,198600.0,16.8186,16.8785,16.8036,16.8636,198600.0
2009-07-31 11:00:00,22.52,22.61,22.51,22.56,116400.0,16.8636,16.9309,16.8561,16.8935,116400.0
2009-07-31 11:05:00,22.56,22.68,22.56,22.6,89700.0,16.8935,16.9834,16.8935,16.9235,89700.0
2009-07-31 11:10:00,22.6,22.66,22.59,22.63,44800.0,16.9235,16.9684,16.916,16.9459,44800.0
2009-07-31 11:15:00,22.63,22.65,22.6,22.6,160800.0,16.9459,16.9609,16.9235,16.9235,160800.0
2009-07-31 11:20:00,22.61,22.62,22.6,22.6,65500.0,16.9309,16.9384,16.9235,16.9235,65500.0
2009-07-31 11:25:00,22.6,22.73,22.6,22.7,205300.0,16.9235,17.0208,16.9235,16.9983,205300.0
2009-07-31 11:30:00,22.69,22.72,22.64,22.7,92400.0,16.9909,17.0133,16.9534,16.9983,92400.0
2009-07-31 11:35:00,22.71,22.75,22.7,22.7,68800.0,17.0058,17.0358,16.9983,16.9983,68800.0
2009-07-31 11:40:00,22.7,22.75,22.68,22.73,36800.0,16.9983,17.0358,16.9834,17.0208,36800.0
2009-07-31 11:45:00,22.72,22.74,22.7,22.73,17700.0,17.0133,17.0283,16.9983,17.0208,17700.0
2009-07-31 11:50:00,22.73,22.75,22.71,22.72,85900.0,17.0208,17.0358,17.0058,17.0133,85900.0
2009-07-31 11:55:00,22.73,22.73,22.68,22.69,45100.0,17.0208,17.0208,16.9834,16.9909,45100.0
2009-07-31 12:00:00,22.7,22.7,22.63,22.63,101700.0,16.9983,16.9983,16.9459,16.9459,101700.0
2009-07-31 12:05:00,22.63,22.66,22.62,22.65,30500.0,16.9459,16.9684,16.9384,16.9609,30500.0
2009-07-31 12:10:00,22.65,22.65,22.6,22.6,50200.0,16.9609,16.9609,16.9235,16.9235,50200.0
2009-07-31 12:15:00,22.6,22.62,22.58,22.59,33600.0,16.9235,16.9384,16.9085,16.916,33600.0
2009-07-31 12:20:00,22.59,22.65,22.58,22.64,42400.0,16.916,16.9609,16.9085,16.9534,42400.0
2009-07-31 12:25:00,22.65,22.68,22.64,22.65,20200.0,16.9609,16.9834,16.9534,16.9609,20200.0
2009-07-31 12:30:00,22.65,22.65,22.56,22.57,56600.0,16.9609,16.9609,16.8935,16.901,56600.0
2009-07-31 12:35:00,22.57,22.61,22.56,22.61,26000.0,16.901,16.9309,16.8935,16.9309,26000.0
2009-07-31 12:40:00,22.6,22.61,22.56,22.58,24700.0,16.9235,16.9309,16.8935,16.9085,24700.0
2009-07-31 12:45:00,22.58,22.62,22.58,22.6,29400.0,16.9085,16.9384,16.9085,16.9235,29400.0
2009-07-31 12:50:00,22.6,22.6,22.55,22.57,21300.0,16.9235,16.9235,16.886,16.901,21300.0
2009-07-31 12:55:00,22.58,22.61,22.58,22.6,17700.0,16.9085,16.9309,16.9085,16.9235,17700.0
2009-07-31 13:00:00,22.61,22.61,22.57,22.57,12400.0,16.9309,16.9309,16.901,16.901,12400.0
2009-07-31 13:05:00,22.58,22.61,22.57,22.6,18000.0,16.9085,16.9309,16.901,16.9235,18000.0
2009-07-31 13:10:00,22.6,22.6,22.59,22.6,29100.0,16.9235,16.9235,16.916,16.9235,29100.0
2009-07-31 13:15:00,22.6,22.63,22.59,22.6,13500.0,16.9235,16.9459,16.916,16.9235,13500.0
2009-07-31 13:20:00,22.6,22.6,22.59,22.6,9400.0,16.9235,16.9235,16.916,16.9235,9400.0
2009-07-31 13:25:00,22.6,22.66,22.59,22.66,27500.0,16.9235,16.9684,16.916,16.9684,27500.0
2009-07-31 13:30:00,22.66,22.68,22.64,22.65,12400.0,16.9684,16.9834,16.9534,16.9609,12400.0
2009-07-31 13:35:00,22.65,22.68,22.65,22.68,24900.0,16.9609,16.9834,16.9609,16.9834,24900.0
2009-07-31 13:40:00,22.68,22.71,22.66,22.71,24000.0,16.9834,17.0058,16.9684,17.0058,24000.0
2009-07-31 13:45:00,22.71,22.71,22.67,22.69,29500.0,17.0058,17.0058,16.9759,16.9909,29500.0
2009-07-31 13:50:00,22.7,22.72,22.68,22.7,19800.0,16.9983,17.0133,16.9834,16.9983,19800.0
2009-07-31 13:55:00,22.7,22.71,22.69,22.7,9200.0,16.9983,17.0058,16.9909,16.9983,9200.0
2009-07-31 14:00:00,22.7,22.72,22.69,22.72,21700.0,16.9983,17.0133,16.9909,17.0133,21700.0
2009-07-31 14:05:00,22.72,22.72,22.67,22.69,29300.0,17.0133,17.0133,16.9759,16.9909,29300.0
2009-07-31 14:10:00,22.69,22.75,22.69,22.71,67000.0,16.9909,17.0358,16.9909,17.0058,67000.0
2009-07-31 14:15:00,22.71,22.74,22.71,22.74,16800.0,17.0058,17.0283,17.0058,17.0283,16800.0
2009-07-31 14:20:00,22.74,22.74,22.68,22.7,28600.0,17.0283,17.0283,16.9834,16.9983,28600.0
2009-07-31 14:25:00,22.7,22.71,22.68,22.68,34700.0,16.9983,17.0058,16.9834,16.9834,34700.0
2009-07-31 14:30:00,22.68,22.7,22.68,22.69,7700.0,16.9834,16.9983,16.9834,16.9909,7700.0
2009-07-31 14:35:00,22.7,22.7,22.65,22.67,35900.0,16.9983,16.9983,16.9609,16.9759,35900.0
2009-07-31 14:40:00,22.67,22.68,22.62,22.63,32000.0,16.9759,16.9834,16.9384,16.9459,32000.0
2009-07-31 14:45:00,22.62,22.64,22.6,22.64,22400.0,16.9384,16.9534,16.9235,16.9534,22400.0
2009-07-31 14:50:00,22.63,22.64,22.59,22.59,33400.0,16.9459,16.9534,16.916,16.916,33400.0
2009-07-31 14:55:00,22.59,22.64,22.58,22.6,71900.0,16.916,16.9534,16.9085,16.9235,71900.0
2009-07-31 15:00:00,22.59,22.6,22.53,22.55,169500.0,16.916,16.9235,16.871,16.886,169500.0
2009-07-31 15:05:00,22.55,22.58,22.55,22.58,62600.0,16.886,16.9085,16.886,16.9085,62600.0
2009-07-31 15:10:00,22.58,22.58,22.53,22.56,113200.0,16.9085,16.9085,16.871,16.8935,113200.0
2009-07-31 15:15:00,22.56,22.57,22.55,22.56,158100.0,16.8935,16.901,16.886,16.8935,158100.0
2009-07-31 15:20:00,22.57,22.58,22.55,22.58,96900.0,16.901,16.9085,16.886,16.9085,96900.0
2009-07-31 15:25:00,22.58,22.6,22.56,22.57,87200.0,16.9085,16.9235,16.8935,16.901,87200.0
2009-07-31 15:30:00,22.56,22.57,22.52,22.55,137700.0,16.8935,16.901,16.8636,16.886,137700.0
2009-07-31 15:35:00,22.55,22.56,22.49,22.5,139200.0,16.886,16.8935,16.8411,16.8486,139200.0
2009-07-31 15:40:00,22.5,22.51,22.45,22.49,163300.0,16.8486,16.8561,16.8111,16.8411,163300.0
2009-07-31 15:45:00,22.5,22.5,22.47,22.49,142800.0,16.8486,16.8486,16.8261,16.8411,142800.0
2009-07-31 15:50:00,22.5,22.5,22.43,22.48,223900.0,16.8486,16.8486,16.7962,16.8336,223900.0
2009-07-31 15:55:00,22.49,22.51,22.44,22.45,452100.0,16.8411,16.8561,16.8036,16.8111,452100.0
2009-08-03 09:30:00,22.79,22.85,22.59,22.74,219600.0,17.0657,17.1107,16.916,17.0283,219600.0
2009-08-03 09:35:00,22.74,22.76,22.54,22.59,298200.0,17.0283,17.0433,16.8785,16.916,298200.0
2009-08-03 09:40:00,22.58,22.59,22.45,22.51,207800.0,16.9085,16.916,16.8111,16.8561,207800.0
2009-08-03 09:45:00,22.51,22.57,22.48,22.55,221100.0,16.8561,16.901,16.8336,16.886,221100.0
2009-08-03 09:50:00,22.54,22.55,22.45,22.49,178700.0,16.8785,16.886,16.8111,16.8411,178700.0
2009-08-03 09:55:00,22.49,22.51,22.48,22.5,141000.0,16.8411,16.8561,16.8336,16.8486,141000.0
2009-08-03 10:00:00,22.5,22.71,22.5,22.7,353700.0,16.8486,17.0058,16.8486,16.9983,353700.0
2009-08-03 10:05:00,22.7,22.71,22.51,22.52,266600.0,16.9983,17.0058,16.8561,16.8636,266600.0
2009-08-03 10:10:00,22.52,22.57,22.51,22.57,190900.0,16.8636,16.901,16.8561,16.901,190900.0
2009-08-03 10:15:00,22.57,22.6,22.55,22.59,139000.0,16.901,16.9235,16.886,16.916,139000.0
2009-08-03 10:20:00,22.59,22.6,22.54,22.59,109000.0,16.916,16.9235,16.8785,16.916,109000.0
2009-08-03 10:25:00,22.59,22.65,22.57,22.64,175100.0,16.916,16.9609,16.901,16.9534,175100.0
2009-08-03 10:30:00,22.65,22.65,22.59,22.6,279200.0,16.9609,16.9609,16.916,16.9235,279200.0
2009-08-03 10:35:00,22.59,22.64,22.56,22.6,120100.0,16.916,16.9534,16.8935,16.9235,120100.0
2009-08-03 10:40:00,22.6,22.63,22.57,22.62,68300.0,16.9235,16.9459,16.901,16.9384,68300.0
2009-08-03 10:45:00,22.63,22.65,22.63,22.65,26700.0,16.9459,16.9609,16.9459,16.9609,26700.0
2009-08-03 10:50:00,22.64,22.65,22.58,22.58,79600.0,16.9534,16.9609,16.9085,16.9085,79600.0
2009-08-03 10:55:00,22.58,22.6,22.48,22.5,88300.0,16.9085,16.9235,16.8336,16.8486,88300.0
2009-08-03 11:00:00,22.5,22.5,22.46,22.48,69600.0,16.8486,16.8486,16.8186,16.8336,69600.0
2009-08-03 11:05:00,22.49,22.5,22.46,22.5,63300.0,16.8411,16.8486,16.8186,16.8486,63300.0
2009-08-03 11:10:00,22.5,22.5,22.45,22.47,46200.0,16.8486,16.8486,16.8111,16.8261,46200.0
2009-08-03 11:15:00,22.46,22.47,22.38,22.4,95500.0,16.8186,16.8261,16.7587,16.7737,95500.0
2009-08-03 11:20:00,22.4,22.4,22.33,22.34,199600.0,16.7737,16.7737,16.7213,16.7288,199600.0
2009-08-03 11:25:00,22.34,22.4,22.33,22.4,131800.0,16.7288,16.7737,16.7213,16.7737,131800.0
2009-08-03 11:30:00,22.4,22.42,22.39,22.4,51400.0,16.7737,16.7887,16.7662,16.7737,51400.0
2009-08-03 11:35:00,22.4,22.42,22.4,22.41,32500.0,16.7737,16.7887,16.7737,16.7812,32500.0
2009-08-03 11:40:00,22.41,22.45,22.4,22.44,54900.0,16.7812,16.8111,16.7737,16.8036,54900.0
2009-08-03 11:45:00,22.44,22.49,22.43,22.48,50900.0,16.8036,16.8411,16.7962,16.8336,50900.0
2009-08-03 11:50:00,22.47,22.49,22.43,22.44,33000.0,16.8261,16.8411,16.7962,16.8036,33000.0
2009-08-03 11:55:00,22.44,22.54,22.43,22.53,44200.0,16.8036,16.8785,16.7962,16.871,44200.0
2009-08-03 12:00:00,22.53,22.57,22.5,22.56,64600.0,16.871,16.901,16.8486,16.8935,64600.0
2009-08-03 12:05:00,22.56,22.57,22.5,22.56,104400.0,16.8935,16.901,16.8486,16.8935,104400.0
2009-08-03 12:10:00,22.56,22.57,22.55,22.56,39000.0,16.8935,16.901,16.886,16.8935,39000.0
2009-08-03 12:15:00,22.56,22.6,22.54,22.6,34700.0,16.8935,16.9235,16.8785,16.9235,34700.0
2009-08-03 12:20:00,22.59,22.6,22.56,22.56,68700.0,16.916,16.9235,16.8935,16.8935,68700.0
2009-08-03 12:25:00,22.57,22.6,22.57,22.6,10400.0,16.901,16.9235,16.901,16.9235,10400.0
2009-08-03 12:30:00,22.6,22.61,22.57,22.57,38900.0,16.9235,16.9309,16.901,16.901,38900.0
2009-08-03 12:35:00,22.57,22.57,22.52,22.57,34400.0,16.901,16.901,16.8636,16.901,34400.0
2009-08-03 12:40:00,22.57,22.59,22.56,22.59,19400.0,16.901,16.916,16.8935,16.916,19400.0
2009-08-03 12:45:00,22.59,22.6,22.56,22.57,27300.0,16.916,16.9235,16.8935,16.901,27300.0
2009-08-03 12:50:00,22.57,22.57,22.54,22.55,32300.0,16.901,16.901,16.8785,16.886,32300.0
2009-08-03 12:55:00,22.55,22.55,22.5,22.53,55100.0,16.886,16.886,16.8486,16.871,55100.0
2009-08-03 13:00:00,22.53,22.57,22.53,22.56,38400.0,16.871,16.901,16.871,16.8935,38400.0
2009-08-03 13:05:00,22.57,22.57,22.52,22.52,53100.0,16.901,16.901,16.8636,16.8636,53100.0
2009-08-03 13:10:00,22.52,22.52,22.49,22.5,41600.0,16.8636,16.8636,16.8411,16.8486,41600.0
2009-08-03 13:15:00,22.5,22.5,22.48,22.5,45800.0,16.8486,16.8486,16.8336,16.8486,45800.0
2009-08-03 13:20:00,22.5,22.5,22.49,22.5,17900.0,16.8486,16.8486,16.8411,16.8486,17900.0
2009-08-03 13:25:00,22.5,22.5,22.49,22.49,25000.0,16.8486,16.8486,16.8411,16.8411,25000.0
2009-08-03 13:30:00,22.5,22.5,22.48,22.5,102400.0,16.8486,16.8486,16.8336,16.8486,102400.0
2009-08-03 13:35:00,22.5,22.53,22.49,22.53,41400.0,16.8486,16.871,16.8411,16.871,41400.0
2009-08-03 13:40:00,22.53,22.54,22.52,22.52,33500.0,16.871,16.8785,16.8636,16.8636,33500.0
2009-08-03 13:45:00,22.53,22.53,22.51,22.52,37500.0,16.871,16.871,16.8561,16.8636,37500.0
2009-08-03 13:50:00,22.52,22.52,22.51,22.52,38400.0,16.8636,16.8636,16.8561,16.8636,38400.0
2009-08-03 13:55:00,22.52,22.53,22.51,22.51,70600.0,16.8636,16.871,16.8561,16.8561,70600.0
2009-08-03 14:00:00,22.51,22.52,22.51,22.52,101200.0,16.8561,16.8636,16.8561,16.8636,101200.0
2009-08-03 14:05:00,22.52,22.52,22.51,22.52,28800.0,16.8636,16.8636,16.8561,16.8636,28800.0
2009-08-03 14:10:00,22.52,22.55,22.51,22.55,32600.0,16.8636,16.886,16.8561,16.886,32600.0
2009-08-03 14:15:00,22.55,22.57,22.54,22.55,50300.0,16.886,16.901,16.8785,16.886,50300.0
2009-08-03 14:20:00,22.55,22.56,22.54,22.56,81800.0,16.886,16.8935,16.8785,16.8935,81800.0
2009-08-03 14:25:00,22.56,22.57,22.5,22.5,137700.0,16.8935,16.901,16.8486,16.8486,137700.0
2009-08-03 14:30:00,22.51,22.51,22.47,22.47,134600.0,16.8561,16.8561,16.8261,16.8261,134600.0
2009-08-03 14:35:00,22.46,22.5,22.45,22.49,104800.0,16.8186,16.8486,16.8111,16.8411,104800.0
2009-08-03 14:40:00,22.49,22.5,22.47,22.5,53400.0,16.8411,16.8486,16.8261,16.8486,53400.0
2009-08-03 14:45:00,22.49,22.5,22.47,22.49,64800.0,16.8411,16.8486,16.8261,16.8411,64800.0
2009-08-03 14:50:00,22.49,22.5,22.45,22.49,32700.0,16.8411,16.8486,16.8111,16.8411,32700.0
2009-08-03 14:55:00,22.5,22.5,22.49,22.49,15700.0,16.8486,16.8486,16.8411,16.8411,15700.0
2009-08-03 15:00:00,22.5,22.5,22.48,22.5,47300.0,16.8486,16.8486,16.8336,16.8486,47300.0
2009-08-03 15:05:00,22.5,22.5,22.49,22.5,47600.0,16.8486,16.8486,16.8411,16.8486,47600.0
2009-08-03 15:10:00,22.5,22.52,22.49,22.5,150100.0,16.8486,16.8636,16.8411,16.8486,150100.0
2009-08-03 15:15:00,22.5,22.5,22.49,22.5,29300.0,16.8486,16.8486,16.8411,16.8486,29300.0
2009-08-03 15:20:00,22.5,22.5,22.44,22.48,263200.0,16.8486,16.8486,16.8036,16.8336,263200.0
2009-08-03 15:25:00,22.47,22.5,22.46,22.48,83300.0,16.8261,16.8486,16.8186,16.8336,83300.0
2009-08-03 15:30:00,22.48,22.49,22.45,22.49,102800.0,16.8336,16.8411,16.8111,16.8411,102800.0
2009-08-03 15:35:00,22.5,22.52,22.49,22.51,150700.0,16.8486,16.8636,16.8411,16.8561,150700.0
2009-08-03 15:40:00,22.52,22.53,22.5,22.52,115400.0,16.8636,16.871,16.8486,16.8636,115400.0
2009-08-03 15:45:00,22.51,22.51,22.48,22.5,167900.0,16.8561,16.8561,16.8336,16.8486,167900.0
2009-08-03 15:50:00,22.49,22.5,22.47,22.49,224700.0,16.8411,16.8486,16.8261,16.8411,224700.0
2009-08-03 15:55:00,22.48,22.53,22.46,22.51,303000.0,16.8336,16.871,16.8186,16.8561,303000.0
2009-08-04 09:30:00,22.51,22.62,22.37,22.61,135400.0,16.8561,16.9384,16.7512,16.9309,135400.0
2009-08-04 09:35:00,22.61,22.77,22.6,22.73,156500.0,16.9309,17.0508,16.9235,17.0208,156500.0
2009-08-04 09:40:00,22.75,22.75,22.65,22.65,111600.0,17.0358,17.0358,16.9609,16.9609,111600.0
2009-08-04 09:45:00,22.65,22.68,22.57,22.58,86200.0,16.9609,16.9834,16.901,16.9085,86200.0
2009-08-04 09:50:00,22.59,22.64,22.57,22.6,69300.0,16.916,16.9534,16.901,16.9235,69300.0
2009-08-04 09:55:00,22.6,22.71,22.6,22.67,67900.0,16.9235,17.0058,16.9235,16.9759,67900.0
2009-08-04 10:00:00,22.66,22.74,22.66,22.73,145000.0,16.9684,17.0283,16.9684,17.0208,145000.0
2009-08-04 10:05:00,22.73,22.8,22.71,22.75,140700.0,17.0208,17.0732,17.0058,17.0358,140700.0
2009-08-04 10:10:00,22.76,22.8,22.72,22.73,108800.0,17.0433,17.0732,17.0133,17.0208,108800.0
2009-08-04 10:15:00,22.74,22.78,22.73,22.76,39200.0,17.0283,17.0582,17.0208,17.0433,39200.0
2009-08-04 10:20:00,22.76,22.78,22.72,22.75,97300.0,17.0433,17.0582,17.0133,17.0358,97300.0
2009-08-04 10:25:00,22.75,22.77,22.71,22.76,51300.0,17.0358,17.0508,17.0058,17.0433,51300.0
2009-08-04 10:30:00,22.76,22.84,22.74,22.83,148700.0,17.0433,17.1032,17.0283,17.0957,148700.0
2009-08-04 10:35:00,22.84,22.88,22.82,22.84,61800.0,17.1032,17.1331,17.0882,17.1032,61800.0
2009-08-04 10:40:00,22.85,22.88,22.84,22.88,29400.0,17.1107,17.1331,17.1032,17.1331,29400.0
2009-08-04 10:45:00,22.88,22.91,22.87,22.87,77000.0,17.1331,17.1556,17.1256,17.1256,77000.0
2009-08-04 10:50:00,22.87,22.9,22.83,22.9,54000.0,17.1256,17.1481,17.0957,17.1481,54000.0
2009-08-04 10:55:00,22.9,22.95,22.9,22.93,51400.0,17.1481,17.1856,17.1481,17.1706,51400.0
2009-08-04 11:00:00,22.94,23.04,22.93,23.0,67200.0,17.1781,17.2529,17.1706,17.223,67200.0
2009-08-04 11:05:00,23.03,23.04,22.98,22.99,42100.0,17.2455,17.2529,17.208,17.2155,42100.0
2009-08-04 11:10:00,23.0,23.04,23.0,23.0,33100.0,17.223,17.2529,17.223,17.223,33100.0
2009-08-04 11:15:00,23.0,23.1,22.99,23.09,57700.0,17.223,17.2979,17.2155,17.2904,57700.0
2009-08-04 11:20:00,23.09,23.09,22.98,23.01,104900.0,17.2904,17.2904,17.208,17.2305,104900.0
2009-08-04 11:25:00,23.01,23.06,22.99,23.04,85400.0,17.2305,17.2679,17.2155,17.2529,85400.0
2009-08-04 11:30:00,23.04,23.08,23.02,23.07,76700.0,17.2529,17.2829,17.238,17.2754,76700.0
2009-08-04 11:35:00,23.08,23.16,23.07,23.14,67200.0,17.2829,17.3428,17.2754,17.3278,67200.0
2009-08-04 11:40:00,23.13,23.18,23.13,23.16,33600.0,17.3203,17.3578,17.3203,17.3428,33600.0
2009-08-04 11:45:00,23.16,23.16,23.09,23.1,38600.0,17.3428,17.3428,17.2904,17.2979,38600.0
2009-08-04 11:50:00,23.1,23.1,23.05,23.07,43300.0,17.2979,17.2979,17.2604,17.2754,43300.0
2009-08-04 11:55:00,23.07,23.11,23.06,23.1,35900.0,17.2754,17.3054,17.2679,17.2979,35900.0
2009-08-04 12:00:00,23.09,23.09,23.05,23.08,18200.0,17.2904,17.2904,17.2604,17.2829,18200.0
2009-08-04 12:05:00,23.07,23.12,23.05,23.11,38100.0,17.2754,17.3129,17.2604,17.3054,38100.0
2009-08-04 12:10:00,23.11,23.19,23.1,23.19,177100.0,17.3054,17.3653,17.2979,17.3653,177100.0
2009-08-04 12:15:00,23.18,23.21,23.17,23.19,90000.0,17.3578,17.3802,17.3503,17.3653,90000.0
2009-08-04 12:20:00,23.19,23.19,23.11,23.14,39900.0,17.3653,17.3653,17.3054,17.3278,39900.0
2009-08-04 12:25:00,23.13,23.16,23.12,23.16,63600.0,17.3203,17.3428,17.3129,17.3428,63600.0
2009-08-04 12:30:00,23.16,23.16,23.12,23.12,26800.0,17.3428,17.3428,17.3129,17.3129,26800.0
2009-08-04 12:35:00,23.12,23.12,23.06,23.07,48500.0,17.3129,17.3129,17.2679,17.2754,48500.0
2009-08-04 12:40:00,23.06,23.07,23.04,23.04,24000.0,17.2679,17.2754,17.2529,17.2529,24000.0
2009-08-04 12:45:00,23.05,23.09,23.04,23.09,28900.0,17.2604,17.2904,17.2529,17.2904,28900.0
2009-08-04 12:50:00,23.09,23.09,23.05,23.09,33900.0,17.2904,17.2904,17.2604,17.2904,33900.0
2009-08-04 12:55:00,23.09,23.13,23.06,23.11,37800.0,17.2904,17.3203,17.2679,17.3054,37800.0
2009-08-04 13:00:00,23.11,23.13,23.09,23.09,83700.0,17.3054,17.3203,17.2904,17.2904,83700.0
2009-08-04 13:05:00,23.1,23.11,23.08,23.09,27100.0,17.2979,17.3054,17.2829,17.2904,27100.0
2009-08-04 13:10:00,23.09,23.09,23.08,23.08,9900.0,17.2904,17.2904,17.2829,17.2829,9900.0
2009-08-04 13:15:00,23.08,23.08,23.03,23.03,28300.0,17.2829,17.2829,17.2455,17.2455,28300.0
2009-08-04 13:20:00,23.03,23.04,23.01,23.04,35700.0,17.2455,17.2529,17.2305,17.2529,35700.0
2009-08-04 13:25:00,23.04,23.04,23.01,23.01,40800.0,17.2529,17.2529,17.2305,17.2305,40800.0
2009-08-04 13:30:00,23.02,23.02,22.98,22.98,26000.0,17.238,17.238,17.208,17.208,26000.0
2009-08-04 13:35:00,22.98,22.99,22.95,22.95,36800.0,17.208,17.2155,17.1856,17.1856,36800.0
2009-08-04 13:40:00,22.96,22.96,22.95,22.95,11900.0,17.193,17.193,17.1856,17.1856,11900.0
2009-08-04 13:45:00,22.95,22.96,22.92,22.92,24200.0,17.1856,17.193,17.1631,17.1631,24200.0
2009-08-04 13:50:00,22.92,22.92,22.88,22.89,33900.0,17.1631,17.1631,17.1331,17.1406,33900.0
2009-08-04 13:55:00,22.89,22.89,22.82,22.86,36500.0,17.1406,17.1406,17.0882,17.1182,36500.0
2009-08-04 14:00:00,22.85,22.86,22.82,22.85,44700.0,17.1107,17.1182,17.0882,17.1107,44700.0
2009-08-04 14:05:00,22.85,22.9,22.85,22.9,75600.0,17.1107,17.1481,17.1107,17.1481,75600.0
2009-08-04 14:10:00,22.9,22.94,22.9,22.94,29300.0,17.1481,17.1781,17.1481,17.1781,29300.0
2009-08-04 14:15:00,22.93,22.97,22.93,22.95,46300.0,17.1706,17.2005,17.1706,17.1856,46300.0
2009-08-04 14:20:00,22.95,22.97,22.93,22.96,16400.0,17.1856,17.2005,17.1706,17.193,16400.0
2009-08-04 14:25:00,22.96,22.98,22.95,22.98,25200.0,17.193,17.208,17.1856,17.208,25200.0
2009-08-04 14:30:00,22.97,23.02,22.97,23.01,37600.0,17.2005,17.238,17.2005,17.2305,37600.0
2009-08-04 14:35:00,23.01,23.03,22.99,23.02,30200.0,17.2305,17.2455,17.2155,17.238,30200.0
2009-08-04 14:40:00,23.03,23.04,23.01,23.02,41600.0,17.2455,17.2529,17.2305,17.238,41600.0
2009-08-04 14:45:00,23.02,23.03,22.96,22.96,32700.0,17.238,17.2455,17.193,17.193,32700.0
2009-08-04 14:50:00,22.96,22.98,22.94,22.96,56400.0,17.193,17.208,17.1781,17.193,56400.0
2009-08-04 14:55:00,22.97,22.98,22.95,22.95,51800.0,17.2005,17.208,17.1856,17.1856,51800.0
2009-08-04 15:00:00,22.94,23.0,22.93,22.97,93500.0,17.1781,17.223,17.1706,17.2005,93500.0
2009-08-04 15:05:00,22.97,23.03,22.97,23.02,57200.0,17.2005,17.2455,17.2005,17.238,57200.0
2009-08-04 15:10:00,23.03,23.03,22.99,23.01,52100.0,17.2455,17.2455,17.2155,17.2305,52100.0
2009-08-04 15:15:00,23.01,23.02,22.98,22.99,50600.0,17.2305,17.238,17.208,17.2155,50600.0
2009-08-04 15:20:00,23.0,23.03,22.98,22.99,53600.0,17.223,17.2455,17.208,17.2155,53600.0
2009-08-04 15:25:00,22.99,23.0,22.96,22.97,53200.0,17.2155,17.223,17.193,17.2005,53200.0
2009-08-04 15:30:00,22.96,22.97,22.92,22.92,60000.0,17.193,17.2005,17.1631,17.1631,60000.0
2009-08-04 15:35:00,22.92,22.96,22.92,22.94,66000.0,17.1631,17.193,17.1631,17.1781,66000.0
2009-08-04 15:40:00,22.94,22.96,22.91,22.94,109800.0,17.1781,17.193,17.1556,17.1781,109800.0
2009-08-04 15:45:00,22.93,22.95,22.9,22.91,110100.0,17.1706,17.1856,17.1481,17.1556,110100.0
2009-08-04 15:50:00,22.9,23.01,22.9,23.01,198400.0,17.1481,17.2305,17.1481,17.2305,198400.0
2009-08-04 15:55:00,23.01,23.15,23.0,23.06,269900.0,17.2305,17.3353,17.223,17.2679,269900.0
2009-08-05 09:30:00,23.0,23.14,22.95,23.07,189100.0,17.223,17.3278,17.1856,17.2754,189100.0
2009-08-05 09:35:00,23.07,23.2,23.04,23.2,128600.0,17.2754,17.3728,17.2529,17.3728,128600.0
2009-08-05 09:40:00,23.2,23.26,23.15,23.23,73200.0,17.3728,17.4177,17.3353,17.3952,73200.0
2009-08-05 09:45:00,23.23,23.27,23.01,23.06,128800.0,17.3952,17.4252,17.2305,17.2679,128800.0
2009-08-05 09:50:00,23.04,23.04,22.93,23.0,59400.0,17.2529,17.2529,17.1706,17.223,59400.0
2009-08-05 09:55:00,23.01,23.01,22.89,22.91,84300.0,17.2305,17.2305,17.1406,17.1556,84300.0
2009-08-05 10:00:00,22.91,22.91,22.83,22.83,82800.0,17.1556,17.1556,17.0957,17.0957,82800.0
2009-08-05 10:05:00,22.83,22.83,22.75,22.79,114000.0,17.0957,17.0957,17.0358,17.0657,114000.0
2009-08-05 10:10:00,22.78,22.83,22.75,22.79,52600.0,17.0582,17.0957,17.0358,17.0657,52600.0
2009-08-05 10:15:00,22.8,22.8,22.71,22.75,33200.0,17.0732,17.0732,17.0058,17.0358,33200.0
2009-08-05 10:20:00,22.76,22.76,22.71,22.74,52300.0,17.0433,17.0433,17.0058,17.0283,52300.0
2009-08-05 10:25:00,22.74,22.83,22.74,22.83,62300.0,17.0283,17.0957,17.0283,17.0957,62300.0
2009-08-05 10:30:00,22.83,22.83,22.74,22.76,43900.0,17.0957,17.0957,17.0283,17.0433,43900.0
2009-08-05 10:35:00,22.75,22.78,22.73,22.73,33600.0,17.0358,17.0582,17.0208,17.0208,33600.0
2009-08-05 10:40:00,22.74,22.77,22.72,22.72,33100.0,17.0283,17.0508,17.0133,17.0133,33100.0
2009-08-05 10:45:00,22.72,22.73,22.69,22.73,26200.0,17.0133,17.0208,16.9909,17.0208,26200.0
2009-08-05 10:50:00,22.72,22.74,22.7,22.74,12900.0,17.0133,17.0283,16.9983,17.0283,12900.0
2009-08-05 10:55:00,22.74,22.77,22.72,22.76,21000.0,17.0283,17.0508,17.0133,17.0433,21000.0
2009-08-05 11:00:00,22.75,22.8,22.75,22.79,24500.0,17.0358,17.0732,17.0358,17.0657,24500.0
2009-08-05 11:05:00,22.8,22.85,22.76,22.85,37000.0,17.0732,17.1107,17.0433,17.1107,37000.0
2009-08-05 11:10:00,22.85,22.88,22.84,22.86,24800.0,17.1107,17.1331,17.1032,17.1182,24800.0
2009-08-05 11:15:00,22.87,22.88,22.81,22.82,28500.0,17.1256,17.1331,17.0807,17.0882,28500.0
2009-08-05 11:20:00,22.82,22.82,22.75,22.75,28200.0,17.0882,17.0882,17.0358,17.0358,28200.0
2009-08-05 11:25:00,22.75,22.8,22.74,22.77,29100.0,17.0358,17.0732,17.0283,17.0508,29100.0
2009-08-05 11:30:00,22.77,22.78,22.73,22.75,44400.0,17.0508,17.0582,17.0208,17.0358,44400.0
2009-08-05 11:35:00,22.75,22.75,22.65,22.68,46800.0,17.0358,17.0358,16.9609,16.9834,46800.0
2009-08-05 11:40:00,22.67,22.69,22.63,22.65,51600.0,16.9759,16.9909,16.9459,16.9609,51600.0
2009-08-05 11:45:00,22.66,22.67,22.61,22.63,32200.0,16.9684,16.9759,16.9309,16.9459,32200.0
2009-08-05 11:50:00,22.63,22.64,22.6,22.61,45100.0,16.9459,16.9534,16.9235,16.9309,45100.0
2009-08-05 11:55:00,22.6,22.6,22.58,22.59,21500.0,16.9235,16.9235,16.9085,16.916,21500.0
2009-08-05 12:00:00,22.59,22.61,22.56,22.61,86900.0,16.916,16.9309,16.8935,16.9309,86900.0
2009-08-05 12:05:00,22.61,22.64,22.6,22.63,32300.0,16.9309,16.9534,16.9235,16.9459,32300.0
2009-08-05 12:10:00,22.63,22.71,22.62,22.71,21200.0,16.9459,17.0058,16.9384,17.0058,21200.0
2009-08-05 12:15:00,22.71,22.77,22.7,22.76,23400.0,17.0058,17.0508,16.9983,17.0433,23400.0
2009-08-05 12:20:00,22.76,22.76,22.72,22.73,20200.0,17.0433,17.0433,17.0133,17.0208,20200.0
2009-08-05 12:25:00,22.72,22.73,22.66,22.68,24700.0,17.0133,17.0208,16.9684,16.9834,24700.0
2009-08-05 12:30:00,22.67,22.69,22.66,22.66,14300.0,16.9759,16.9909,16.9684,16.9684,14300.0
2009-08-05 12:35:00,22.67,22.69,22.63,22.68,64900.0,16.9759,16.9909,16.9459,16.9834,64900.0
2009-08-05 12:40:00,22.68,22.73,22.68,22.72,16100.0,16.9834,17.0208,16.9834,17.0133,16100.0
2009-08-05 12:45:00,22.71,22.75,22.69,22.73,15100.0,17.0058,17.0358,16.9909,17.0208,15100.0
2009-08-05 12:50:00,22.73,22.74,22.7,22.7,11700.0,17.0208,17.0283,16.9983,16.9983,11700.0
2009-08-05 12:55:00,22.7,22.7,22.66,22.67,18800.0,16.9983,16.9983,16.9684,16.9759,18800.0
2009-08-05 13:00:00,22.68,22.69,22.64,22.65,26400.0,16.9834,16.9909,16.9534,16.9609,26400.0
2009-08-05 13:05:00,22.65,22.65,22.61,22.63,31600.0,16.9609,16.9609,16.9309,16.9459,31600.0
2009-08-05 13:10:00,22.62,22.63,22.59,22.6,126900.0,16.9384,16.9459,16.916,16.9235,126900.0
2009-08-05 13:15:00,22.59,22.64,22.59,22.64,86600.0,16.916,16.9534,16.916,16.9534,86600.0
2009-08-05 13:20:00,22.64,22.69,22.64,22.68,36900.0,16.9534,16.9909,16.9534,16.9834,36900.0
2009-08-05 13:25:00,22.69,22.78,22.68,22.75,50100.0,16.9909,17.0582,16.9834,17.0358,50100.0
2009-08-05 13:30:00,22.76,22.81,22.75,22.81,55000.0,17.0433,17.0807,17.0358,17.0807,55000.0
2009-08-05 13:35:00,22.81,22.87,22.81,22.85,124400.0,17.0807,17.1256,17.0807,17.1107,124400.0
2009-08-05 13:40:00,22.86,22.9,22.85,22.88,85600.0,17.1182,17.1481,17.1107,17.1331,85600.0
2009-08-05 13:45:00,22.88,22.89,22.82,22.83,57700.0,17.1331,17.1406,17.0882,17.0957,57700.0
2009-08-05 13:50:00,22.83,22.85,22.8,22.81,32100.0,17.0957,17.1107,17.0732,17.0807,32100.0
2009-08-05 13:55:00,22.81,22.83,22.78,22.79,23700.0,17.0807,17.0957,17.0582,17.0657,23700.0
2009-08-05 14:00:00,22.79,22.83,22.78,22.83,45000.0,17.0657,17.0957,17.0582,17.0957,45000.0
2009-08-05 14:05:00,22.83,22.86,22.83,22.86,53400.0,17.0957,17.1182,17.0957,17.1182,53400.0
2009-08-05 14:10:00,22.85,22.94,22.85,22.92,222900.0,17.1107,17.1781,17.1107,17.1631,222900.0
2009-08-05 14:15:00,22.93,22.94,22.85,22.9,204700.0,17.1706,17.1781,17.1107,17.1481,204700.0
2009-08-05 14:20:00,22.9,22.9,22.83,22.86,117500.0,17.1481,17.1481,17.0957,17.1182,117500.0
2009-08-05 14:25:00,22.87,22.87,22.82,22.84,56300.0,17.1256,17.1256,17.0882,17.1032,56300.0
2009-08-05 14:30:00,22.84,22.87,22.82,22.83,95300.0,17.1032,17.1256,17.0882,17.0957,95300.0
2009-08-05 14:35:00,22.83,22.89,22.83,22.87,71400.0,17.0957,17.1406,17.0957,17.1256,71400.0
2009-08-05 14:40:00,22.88,22.95,22.87,22.95,50800.0,17.1331,17.1856,17.1256,17.1856,50800.0
2009-08-05 14:45:00,22.95,22.97,22.89,22.97,116500.0,17.1856,17.2005,17.1406,17.2005,116500.0
2009-08-05 14:50:00,22.98,22.99,22.9,22.91,127100.0,17.208,17.2155,17.1481,17.1556,127100.0
2009-08-05 14:55:00,22.92,22.96,22.9,22.94,86200.0,17.1631,17.193,17.1481,17.1781,86200.0
2009-08-05 15:00:00,22.94,22.95,22.88,22.9,124300.0,17.1781,17.1856,17.1331,17.1481,124300.0
2009-08-05 15:05:00,22.9,22.94,22.9,22.94,23400.0,17.1481,17.1781,17.1481,17.1781,23400.0
2009-08-05 15:10:00,22.94,22.99,22.93,22.95,85500.0,17.1781,17.2155,17.1706,17.1856,85500.0
2009-08-05 15:15:00,22.95,22.95,22.9,22.94,71800.0,17.1856,17.1856,17.1481,17.1781,71800.0
2009-08-05 15:20:00,22.93,22.99,22.93,22.98,105000.0,17.1706,17.2155,17.1706,17.208,105000.0
2009-08-05 15:25:00,22.98,23.02,22.97,23.01,40400.0,17.208,17.238,17.2005,17.2305,40400.0
2009-08-05 15:30:00,23.0,23.01,22.89,22.93,61300.0,17.223,17.2305,17.1406,17.1706,61300.0
2009-08-05 15:35:00,22.93,22.93,22.89,22.92,36900.0,17.1706,17.1706,17.1406,17.1631,36900.0
2009-08-05 15:40:00,22.91,22.92,22.88,22.9,52900.0,17.1556,17.1631,17.1331,17.1481,52900.0
2009-08-05 15:45:00,22.91,22.92,22.85,22.85,66000.0,17.1556,17.1631,17.1107,17.1107,66000.0
2009-08-05 15:50:00,22.85,22.88,22.85,22.88,82700.0,17.1107,17.1331,17.1107,17.1331,82700.0
2009-08-05 15:55:00,22.87,22.92,22.85,22.89,150600.0,17.1256,17.1631,17.1107,17.1406,150600.0
2009-08-06 09:30:00,22.95,23.3,22.89,23.25,131000.0,17.1856,17.4476,17.1406,17.4102,131000.0
2009-08-06 09:35:00,23.26,23.29,23.11,23.22,84700.0,17.4177,17.4402,17.3054,17.3877,84700.0
2009-08-06 09:40:00,23.23,23.26,23.0,23.03,121800.0,17.3952,17.4177,17.223,17.2455,121800.0
2009-08-06 09:45:00,23.03,23.04,22.86,22.86,71200.0,17.2455,17.2529,17.1182,17.1182,71200.0
2009-08-06 09:50:00,22.86,22.97,22.86,22.88,89500.0,17.1182,17.2005,17.1182,17.1331,89500.0
2009-08-06 09:55:00,22.88,22.9,22.82,22.83,60200.0,17.1331,17.1481,17.0882,17.0957,60200.0
2009-08-06 10:00:00,22.83,22.84,22.71,22.77,104900.0,17.0957,17.1032,17.0058,17.0508,104900.0
2009-08-06 10:05:00,22.78,22.89,22.78,22.84,232100.0,17.0582,17.1406,17.0582,17.1032,232100.0
2009-08-06 10:10:00,22.85,22.86,22.79,22.79,49100.0,17.1107,17.1182,17.0657,17.0657,49100.0
2009-08-06 10:15:00,22.79,22.8,22.74,22.78,102500.0,17.0657,17.0732,17.0283,17.0582,102500.0
2009-08-06 10:20:00,22.78,22.82,22.75,22.79,39500.0,17.0582,17.0882,17.0358,17.0657,39500.0
2009-08-06 10:25:00,22.79,22.8,22.72,22.75,47800.0,17.0657,17.0732,17.0133,17.0358,47800.0
2009-08-06 10:30:00,22.74,22.84,22.73,22.81,42200.0,17.0283,17.1032,17.0208,17.0807,42200.0
2009-08-06 10:35:00,22.81,22.89,22.81,22.89,49300.0,17.0807,17.1406,17.0807,17.1406,49300.0
2009-08-06 10:40:00,22.88,22.89,22.83,22.83,26100.0,17.1331,17.1406,17.0957,17.0957,26100.0
2009-08-06 10:45:00,22.83,22.88,22.82,22.85,69200.0,17.0957,17.1331,17.0882,17.1107,69200.0
2009-08-06 10:50:00,22.85,22.86,22.76,22.76,27000.0,17.1107,17.1182,17.0433,17.0433,27000.0
2009-08-06 10:55:00,22.76,22.77,22.74,22.75,24100.0,17.0433,17.0508,17.0283,17.0358,24100.0
2009-08-06 11:00:00,22.75,22.84,22.75,22.84,39300.0,17.0358,17.1032,17.0358,17.1032,39300.0
2009-08-06 11:05:00,22.85,22.89,22.83,22.83,17500.0,17.1107,17.1406,17.0957,17.0957,17500.0
2009-08-06 11:10:00,22.83,22.89,22.83,22.88,20200.0,17.0957,17.1406,17.0957,17.1331,20200.0
2009-08-06 11:15:00,22.88,22.94,22.88,22.92,18900.0,17.1331,17.1781,17.1331,17.1631,18900.0
2009-08-06 11:20:00,22.93,22.94,22.91,22.94,33600.0,17.1706,17.1781,17.1556,17.1781,33600.0
2009-08-06 11:25:00,22.94,23.0,22.94,22.95,57600.0,17.1781,17.223,17.1781,17.1856,57600.0
2009-08-06 11:30:00,22.95,22.96,22.86,22.86,38600.0,17.1856,17.193,17.1182,17.1182,38600.0
2009-08-06 11:35:00,22.87,22.9,22.86,22.89,12200.0,17.1256,17.1481,17.1182,17.1406,12200.0
2009-08-06 11:40:00,22.9,22.9,22.88,22.89,5100.0,17.1481,17.1481,17.1331,17.1406,5100.0
2009-08-06 11:45:00,22.89,22.93,22.88,22.92,22600.0,17.1406,17.1706,17.1331,17.1631,22600.0
2009-08-06 11:50:00,22.92,22.93,22.9,22.9,20400.0,17.1631,17.1706,17.1481,17.1481,20400.0
2009-08-06 11:55:00,22.91,22.91,22.89,22.9,18600.0,17.1556,17.1556,17.1406,17.1481,18600.0
2009-08-06 12:00:00,22.9,22.9,22.86,22.87,22000.0,17.1481,17.1481,17.1182,17.1256,22000.0
2009-08-06 12:05:00,22.86,22.88,22.86,22.86,9800.0,17.1182,17.1331,17.1182,17.1182,9800.0
2009-08-06 12:10:00,22.86,22.86,22.82,22.84,28800.0,17.1182,17.1182,17.0882,17.1032,28800.0
2009-08-06 12:15:00,22.85,22.85,22.81,22.84,24600.0,17.1107,17.1107,17.0807,17.1032,24600.0
2009-08-06 12:20:00,22.84,22.86,22.83,22.86,14500.0,17.1032,17.1182,17.0957,17.1182,14500.0
2009-08-06 12:25:00,22.86,22.87,22.84,22.84,9700.0,17.1182,17.1256,17.1032,17.1032,9700.0
2009-08-06 12:30:00,22.84,22.87,22.83,22.86,60300.0,17.1032,17.1256,17.0957,17.1182,60300.0
2009-08-06 12:35:00,22.85,22.87,22.84,22.87,69100.0,17.1107,17.1256,17.1032,17.1256,69100.0
2009-08-06 12:40:00,22.88,22.95,22.87,22.92,34600.0,17.1331,17.1856,17.1256,17.1631,34600.0
2009-08-06 12:45:00,22.93,22.94,22.91,22.93,13600.0,17.1706,17.1781,17.1556,17.1706,13600.0
2009-08-06 12:50:00,22.93,22.93,22.88,22.9,23500.0,17.1706,17.1706,17.1331,17.1481,23500.0
2009-08-06 12:55:00,22.9,22.9,22.88,22.89,10700.0,17.1481,17.1481,17.1331,17.1406,10700.0
2009-08-06 13:00:00,22.89,22.9,22.87,22.9,16500.0,17.1406,17.1481,17.1256,17.1481,16500.0
2009-08-06 13:05:00,22.91,22.93,22.9,22.92,15400.0,17.1556,17.1706,17.1481,17.1631,15400.0
2009-08-06 13:10:00,22.92,22.94,22.91,22.94,16600.0,17.1631,17.1781,17.1556,17.1781,16600.0
2009-08-06 13:15:00,22.94,22.95,22.92,22.94,14900.0,17.1781,17.1856,17.1631,17.1781,14900.0
2009-08-06 13:20:00,22.94,23.0,22.93,23.0,38600.0,17.1781,17.223,17.1706,17.223,38600.0
2009-08-06 13:25:00,23.0,23.01,22.97,22.97,30800.0,17.223,17.2305,17.2005,17.2005,30800.0
2009-08-06 13:30:00,22.98,23.04,22.97,23.03,27100.0,17.208,17.2529,17.2005,17.2455,27100.0
2009-08-06 13:35:00,23.04,23.04,23.0,23.0,12400.0,17.2529,17.2529,17.223,17.223,12400.0
2009-08-06 13:40:00,23.0,23.0,22.93,22.93,34000.0,17.223,17.223,17.1706,17.1706,34000.0
2009-08-06 13:45:00,22.93,22.95,22.92,22.92,21500.0,17.1706,17.1856,17.1631,17.1631,21500.0
2009-08-06 13:50:00,22.92,22.93,22.9,22.9,22700.0,17.1631,17.1706,17.1481,17.1481,22700.0
2009-08-06 13:55:00,22.9,22.91,22.9,22.9,17100.0,17.1481,17.1556,17.1481,17.1481,17100.0
2009-08-06 14:00:00,22.9,22.9,22.84,22.85,26500.0,17.1481,17.1481,17.1032,17.1107,26500.0
2009-08-06 14:05:00,22.84,22.84,22.77,22.81,64400.0,17.1032,17.1032,17.0508,17.0807,64400.0
2009-08-06 14:10:00,22.81,22.81,22.76,22.79,32700.0,17.0807,17.0807,17.0433,17.0657,32700.0
2009-08-06 14:15:00,22.79,22.8,22.78,22.8,19400.0,17.0657,17.0732,17.0582,17.0732,19400.0
2009-08-06 14:20:00,22.8,22.84,22.79,22.84,44600.0,17.0732,17.1032,17.0657,17.1032,44600.0
2009-08-06 14:25:00,22.84,22.87,22.83,22.83,40900.0,17.1032,17.1256,17.0957,17.0957,40900.0
2009-08-06 14:30:00,22.84,22.85,22.8,22.83,35200.0,17.1032,17.1107,17.0732,17.0957,35200.0
2009-08-06 14:35:00,22.83,22.86,22.82,22.86,54100.0,17.0957,17.1182,17.0882,17.1182,54100.0
2009-08-06 14:40:00,22.86,22.86,22.82,22.82,15500.0,17.1182,17.1182,17.0882,17.0882,15500.0
2009-08-06 14:45:00,22.82,22.83,22.75,22.78,103300.0,17.0882,17.0957,17.0358,17.0582,103300.0
2009-08-06 14:50:00,22.78,22.79,22.77,22.79,40600.0,17.0582,17.0657,17.0508,17.0657,40600.0
2009-08-06 14:55:00,22.79,22.84,22.78,22.81,49500.0,17.0657,17.1032,17.0582,17.0807,49500.0
2009-08-06 15:00:00,22.81,22.85,22.81,22.85,25600.0,17.0807,17.1107,17.0807,17.1107,25600.0
2009-08-06 15:05:00,22.85,22.87,22.84,22.87,39000.0,17.1107,17.1256,17.1032,17.1256,39000.0
2009-08-06 15:10:00,22.87,22.87,22.84,22.84,56200.0,17.1256,17.1256,17.1032,17.1032,56200.0
2009-08-06 15:15:00,22.83,22.9,22.83,22.9,43800.0,17.0957,17.1481,17.0957,17.1481,43800.0
2009-08-06 15:20:00,22.9,22.92,22.87,22.9,60200.0,17.1481,17.1631,17.1256,17.1481,60200.0
2009-08-06 15:25:00,22.91,22.91,22.86,22.88,44900.0,17.1556,17.1556,17.1182,17.1331,44900.0
2009-08-06 15:30:00,22.87,22.89,22.83,22.86,70100.0,17.1256,17.1406,17.0957,17.1182,70100.0
2009-08-06 15:35:00,22.86,22.9,22.84,22.9,42200.0,17.1182,17.1481,17.1032,17.1481,42200.0
2009-08-06 15:40:00,22.9,22.9,22.86,22.89,59900.0,17.1481,17.1481,17.1182,17.1406,59900.0
2009-08-06 15:45:00,22.89,22.92,22.88,22.9,97600.0,17.1406,17.1631,17.1331,17.1481,97600.0
2009-08-06 15:50:00,22.91,22.91,22.83,22.84,187100.0,17.1556,17.1556,17.0957,17.1032,187100.0
2009-08-06 15:55:00,22.83,22.87,22.83,22.84,184900.0,17.0957,17.1256,17.0957,17.1032,184900.0
2009-08-07 09:30:00,23.21,23.3,23.12,23.12,67700.0,17.3802,17.4476,17.3129,17.3129,67700.0
2009-08-07 09:35:00,23.11,23.19,22.96,23.0,67900.0,17.3054,17.3653,17.193,17.223,67900.0
2009-08-07 09:40:00,22.99,23.07,22.88,22.89,62600.0,17.2155,17.2754,17.1331,17.1406,62600.0
2009-08-07 09:45:00,22.89,22.92,22.87,22.91,27400.0,17.1406,17.1631,17.1256,17.1556,27400.0
2009-08-07 09:50:00,22.92,22.98,22.86,22.92,55400.0,17.1631,17.208,17.1182,17.1631,55400.0
2009-08-07 09:55:00,22.92,23.0,22.82,22.82,47900.0,17.1631,17.223,17.0882,17.0882,47900.0
2009-08-07 10:00:00,22.81,22.85,22.74,22.83,65100.0,17.0807,17.1107,17.0283,17.0957,65100.0
2009-08-07 10:05:00,22.83,22.83,22.7,22.72,97000.0,17.0957,17.0957,16.9983,17.0133,97000.0
2009-08-07 10:10:00,22.72,22.84,22.69,22.75,76500.0,17.0133,17.1032,16.9909,17.0358,76500.0
2009-08-07 10:15:00,22.76,22.87,22.76,22.83,47700.0,17.0433,17.1256,17.0433,17.0957,47700.0
2009-08-07 10:20:00,22.84,22.87,22.77,22.84,45600.0,17.1032,17.1256,17.0508,17.1032,45600.0
2009-08-07 10:25:00,22.84,22.89,22.8,22.86,83000.0,17.1032,17.1406,17.0732,17.1182,83000.0
2009-08-07 10:30:00,22.87,23.03,22.87,22.99,108100.0,17.1256,17.2455,17.1256,17.2155,108100.0
2009-08-07 10:35:00,23.0,23.16,22.97,23.12,178000.0,17.223,17.3428,17.2005,17.3129,178000.0
2009-08-07 10:40:00,23.11,23.17,23.09,23.1,59300.0,17.3054,17.3503,17.2904,17.2979,59300.0
2009-08-07 10:45:00,23.1,23.19,23.1,23.14,35500.0,17.2979,17.3653,17.2979,17.3278,35500.0
2009-08-07 10:50:00,23.14,23.17,23.13,23.16,34900.0,17.3278,17.3503,17.3203,17.3428,34900.0
2009-08-07 10:55:00,23.17,23.24,23.15,23.17,26400.0,17.3503,17.4027,17.3353,17.3503,26400.0
2009-08-07 11:00:00,23.18,23.25,23.14,23.24,40000.0,17.3578,17.4102,17.3278,17.4027,40000.0
2009-08-07 11:05:00,23.24,23.26,23.19,23.19,70000.0,17.4027,17.4177,17.3653,17.3653,70000.0
2009-08-07 11:10:00,23.19,23.2,23.13,23.13,25300.0,17.3653,17.3728,17.3203,17.3203,25300.0
2009-08-07 11:15:00,23.13,23.14,23.07,23.07,19400.0,17.3203,17.3278,17.2754,17.2754,19400.0
2009-08-07 11:20:00,23.07,23.12,23.06,23.09,38800.0,17.2754,17.3129,17.2679,17.2904,38800.0
2009-08-07 11:25:00,23.09,23.12,23.07,23.1,26900.0,17.2904,17.3129,17.2754,17.2979,26900.0
2009-08-07 11:30:00,23.09,23.14,23.07,23.12,28400.0,17.2904,17.3278,17.2754,17.3129,28400.0
2009-08-07 11:35:00,23.11,23.17,23.11,23.14,23400.0,17.3054,17.3503,17.3054,17.3278,23400.0
2009-08-07 11:40:00,23.13,23.13,23.05,23.07,15500.0,17.3203,17.3203,17.2604,17.2754,15500.0
2009-08-07 11:45:00,23.05,23.05,23.0,23.0,26200.0,17.2604,17.2604,17.223,17.223,26200.0
2009-08-07 11:50:00,23.0,23.01,22.99,22.99,8700.0,17.223,17.2305,17.2155,17.2155,8700.0
2009-08-07 11:55:00,22.99,23.05,22.96,23.0,50200.0,17.2155,17.2604,17.193,17.223,50200.0
2009-08-07 12:00:00,22.99,23.04,22.99,23.03,14900.0,17.2155,17.2529,17.2155,17.2455,14900.0
2009-08-07 12:05:00,23.03,23.04,23.02,23.02,16600.0,17.2455,17.2529,17.238,17.238,16600.0
2009-08-07 12:10:00,23.02,23.04,22.99,22.99,23100.0,17.238,17.2529,17.2155,17.2155,23100.0
2009-08-07 12:15:00,22.99,22.99,22.96,22.98,17000.0,17.2155,17.2155,17.193,17.208,17000.0
2009-08-07 12:20:00,22.99,23.01,22.99,22.99,7000.0,17.2155,17.2305,17.2155,17.2155,7000.0
2009-08-07 12:25:00,22.99,23.02,22.98,23.0,25900.0,17.2155,17.238,17.208,17.223,25900.0
2009-08-07 12:30:00,23.0,23.04,23.0,23.02,42200.0,17.223,17.2529,17.223,17.238,42200.0
2009-08-07 12:35:00,23.02,23.02,22.99,23.0,23800.0,17.238,17.238,17.2155,17.223,23800.0
2009-08-07 12:40:00,23.0,23.02,23.0,23.01,9200.0,17.223,17.238,17.223,17.2305,9200.0
2009-08-07 12:45:00,23.02,23.06,23.02,23.04,50200.0,17.238,17.2679,17.238,17.2529,50200.0
2009-08-07 12:50:00,23.04,23.09,23.04,23.07,28500.0,17.2529,17.2904,17.2529,17.2754,28500.0
2009-08-07 12:55:00,23.07,23.09,23.07,23.08,75300.0,17.2754,17.2904,17.2754,17.2829,75300.0
2009-08-07 13:00:00,23.09,23.12,23.06,23.1,51400.0,17.2904,17.3129,17.2679,17.2979,51400.0
2009-08-07 13:05:00,23.1,23.1,23.03,23.05,22300.0,17.2979,17.2979,17.2455,17.2604,22300.0
2009-08-07 13:10:00,23.05,23.08,23.04,23.04,23400.0,17.2604,17.2829,17.2529,17.2529,23400.0
2009-08-07 13:15:00,23.05,23.06,23.01,23.03,75200.0,17.2604,17.2679,17.2305,17.2455,75200.0
2009-08-07 13:20:00,23.03,23.05,23.02,23.02,9100.0,17.2455,17.2604,17.238,17.238,9100.0
2009-08-07 13:25:00,23.03,23.11,23.02,23.1,45500.0,17.2455,17.3054,17.238,17.2979,45500.0
2009-08-07 13:30:00,23.11,23.11,23.06,23.06,18600.0,17.3054,17.3054,17.2679,17.2679,18600.0
2009-08-07 13:35:00,23.07,23.09,23.07,23.08,11800.0,17.2754,17.2904,17.2754,17.2829,11800.0
2009-08-07 13:40:00,23.08,23.08,23.07,23.07,22400.0,17.2829,17.2829,17.2754,17.2754,22400.0
2009-08-07 13:45:00,23.08,23.09,23.08,23.09,9200.0,17.2829,17.2904,17.2829,17.2904,9200.0
2009-08-07 13:50:00,23.08,23.09,23.08,23.08,13600.0,17.2829,17.2904,17.2829,17.2829,13600.0
2009-08-07 13:55:00,23.09,23.09,23.05,23.06,30400.0,17.2904,17.2904,17.2604,17.2679,30400.0
2009-08-07 14:00:00,23.05,23.1,23.05,23.09,15100.0,17.2604,17.2979,17.2604,17.2904,15100.0
2009-08-07 14:05:00,23.09,23.13,23.09,23.12,41000.0,17.2904,17.3203,17.2904,17.3129,41000.0
2009-08-07 14:10:00,23.13,23.13,23.11,23.12,19800.0,17.3203,17.3203,17.3054,17.3129,19800.0
2009-08-07 14:15:00,23.13,23.13,23.12,23.12,19500.0,17.3203,17.3203,17.3129,17.3129,19500.0
2009-08-07 14:20:00,23.12,23.16,23.12,23.14,89400.0,17.3129,17.3428,17.3129,17.3278,89400.0
2009-08-07 14:25:00,23.14,23.15,23.13,23.14,63600.0,17.3278,17.3353,17.3203,17.3278,63600.0
2009-08-07 14:30:00,23.14,23.15,23.1,23.11,41100.0,17.3278,17.3353,17.2979,17.3054,41100.0
2009-08-07 14:35:00,23.11,23.12,23.08,23.08,20200.0,17.3054,17.3129,17.2829,17.2829,20200.0
2009-08-07 14:40:00,23.08,23.1,23.07,23.07,29400.0,17.2829,17.2979,17.2754,17.2754,29400.0
2009-08-07 14:45:00,23.08,23.08,23.05,23.07,38000.0,17.2829,17.2829,17.2604,17.2754,38000.0
2009-08-07 14:50:00,23.07,23.07,23.05,23.05,26100.0,17.2754,17.2754,17.2604,17.2604,26100.0
2009-08-07 14:55:00,23.05,23.09,23.05,23.05,29500.0,17.2604,17.2904,17.2604,17.2604,29500.0
2009-08-07 15:00:00,23.05,23.06,23.02,23.02,30300.0,17.2604,17.2679,17.238,17.238,30300.0
2009-08-07 15:05:00,23.03,23.05,23.0,23.03,46100.0,17.2455,17.2604,17.223,17.2455,46100.0
2009-08-07 15:10:00,23.04,23.06,23.02,23.04,52500.0,17.2529,17.2679,17.238,17.2529,52500.0
2009-08-07 15:15:00,23.03,23.07,23.02,23.02,31300.0,17.2455,17.2754,17.238,17.238,31300.0
2009-08-07 15:20:00,23.02,23.06,22.99,23.05,38800.0,17.238,17.2679,17.2155,17.2604,38800.0
2009-08-07 15:25:00,23.05,23.09,23.05,23.07,51900.0,17.2604,17.2904,17.2604,17.2754,51900.0
2009-08-07 15:30:00,23.07,23.12,23.03,23.12,80900.0,17.2754,17.3129,17.2455,17.3129,80900.0
2009-08-07 15:35:00,23.12,23.14,23.08,23.08,73600.0,17.3129,17.3278,17.2829,17.2829,73600.0
2009-08-07 15:40:00,23.09,23.13,23.09,23.11,65000.0,17.2904,17.3203,17.2904,17.3054,65000.0
2009-08-07 15:45:00,23.11,23.11,23.06,23.09,48200.0,17.3054,17.3054,17.2679,17.2904,48200.0
2009-08-07 15:50:00,23.09,23.12,23.06,23.12,99000.0,17.2904,17.3129,17.2679,17.3129,99000.0
2009-08-07 15:55:00,23.12,23.14,23.04,23.04,168400.0,17.3129,17.3278,17.2529,17.2529,168400.0
2009-08-10 09:30:00,22.87,23.07,22.87,23.01,46100.0,17.1256,17.2754,17.1256,17.2305,46100.0
2009-08-10 09:35:00,23.02,23.27,23.02,23.21,91300.0,17.238,17.4252,17.238,17.3802,91300.0
2009-08-10 09:40:00,23.21,23.27,23.13,23.25,61700.0,17.3802,17.4252,17.3203,17.4102,61700.0
2009-08-10 09:45:00,23.25,23.26,23.15,23.17,53200.0,17.4102,17.4177,17.3353,17.3503,53200.0
2009-08-10 09:50:00,23.17,23.25,23.17,23.25,53200.0,17.3503,17.4102,17.3503,17.4102,53200.0
2009-08-10 09:55:00,23.25,23.27,23.22,23.22,52600.0,17.4102,17.4252,17.3877,17.3877,52600.0
2009-08-10 10:00:00,23.22,23.23,23.14,23.17,67500.0,17.3877,17.3952,17.3278,17.3503,67500.0
2009-08-10 10:05:00,23.16,23.17,23.13,23.13,46400.0,17.3428,17.3503,17.3203,17.3203,46400.0
2009-08-10 10:10:00,23.14,23.2,23.13,23.13,30400.0,17.3278,17.3728,17.3203,17.3203,30400.0
2009-08-10 10:15:00,23.13,23.13,23.06,23.07,23000.0,17.3203,17.3203,17.2679,17.2754,23000.0
2009-08-10 10:20:00,23.06,23.1,23.06,23.09,24100.0,17.2679,17.2979,17.2679,17.2904,24100.0
2009-08-10 10:25:00,23.09,23.13,23.07,23.13,21800.0,17.2904,17.3203,17.2754,17.3203,21800.0
2009-08-10 10:30:00,23.12,23.14,23.11,23.12,18000.0,17.3129,17.3278,17.3054,17.3129,18000.0
2009-08-10 10:35:00,23.11,23.11,23.08,23.11,22100.0,17.3054,17.3054,17.2829,17.3054,22100.0
2009-08-10 10:40:00,23.1,23.12,23.07,23.12,27500.0,17.2979,17.3129,17.2754,17.3129,27500.0
2009-08-10 10:45:00,23.13,23.14,23.13,23.14,19600.0,17.3203,17.3278,17.3203,17.3278,19600.0
2009-08-10 10:50:00,23.13,23.2,23.13,23.2,29600.0,17.3203,17.3728,17.3203,17.3728,29600.0
2009-08-10 10:55:00,23.2,23.21,23.19,23.2,23500.0,17.3728,17.3802,17.3653,17.3728,23500.0
2009-08-10 11:00:00,23.19,23.22,23.19,23.22,16900.0,17.3653,17.3877,17.3653,17.3877,16900.0
2009-08-10 11:05:00,23.21,23.25,23.21,23.23,34600.0,17.3802,17.4102,17.3802,17.3952,34600.0
2009-08-10 11:10:00,23.23,23.34,23.23,23.29,91800.0,17.3952,17.4776,17.3952,17.4402,91800.0
2009-08-10 11:15:00,23.3,23.34,23.28,23.3,77500.0,17.4476,17.4776,17.4327,17.4476,77500.0
2009-08-10 11:20:00,23.29,23.3,23.25,23.25,11200.0,17.4402,17.4476,17.4102,17.4102,11200.0
2009-08-10 11:25:00,23.26,23.26,23.2,23.23,25700.0,17.4177,17.4177,17.3728,17.3952,25700.0
2009-08-10 11:30:00,23.23,23.24,23.22,23.22,17200.0,17.3952,17.4027,17.3877,17.3877,17200.0
2009-08-10 11:35:00,23.21,23.24,23.21,23.24,27500.0,17.3802,17.4027,17.3802,17.4027,27500.0
2009-08-10 11:40:00,23.24,23.25,23.23,23.25,20100.0,17.4027,17.4102,17.3952,17.4102,20100.0
2009-08-10 11:45:00,23.25,23.29,23.24,23.27,42100.0,17.4102,17.4402,17.4027,17.4252,42100.0
2009-08-10 11:50:00,23.27,23.3,23.26,23.28,72000.0,17.4252,17.4476,17.4177,17.4327,72000.0
2009-08-10 11:55:00,23.28,23.31,23.26,23.31,116900.0,17.4327,17.4551,17.4177,17.4551,116900.0
2009-08-10 12:00:00,23.3,23.31,23.27,23.3,56800.0,17.4476,17.4551,17.4252,17.4476,56800.0
2009-08-10 12:05:00,23.3,23.3,23.28,23.3,13100.0,17.4476,17.4476,17.4327,17.4476,13100.0
2009-08-10 12:10:00,23.29,23.29,23.26,23.27,4400.0,17.4402,17.4402,17.4177,17.4252,4400.0
2009-08-10 12:15:00,23.27,23.3,23.26,23.3,44000.0,17.4252,17.4476,17.4177,17.4476,44000.0
2009-08-10 12:20:00,23.29,23.3,23.27,23.27,22300.0,17.4402,17.4476,17.4252,17.4252,22300.0
2009-08-10 12:25:00,23.27,23.28,23.2,23.2,49900.0,17.4252,17.4327,17.3728,17.3728,49900.0
2009-08-10 12:30:00,23.2,23.2,23.16,23.16,22600.0,17.3728,17.3728,17.3428,17.3428,22600.0
2009-08-10 12:35:00,23.16,23.17,23.12,23.15,28100.0,17.3428,17.3503,17.3129,17.3353,28100.0
2009-08-10 12:40:00,23.14,23.15,23.1,23.11,53800.0,17.3278,17.3353,17.2979,17.3054,53800.0
2009-08-10 12:45:00,23.11,23.11,23.07,23.08,61000.0,17.3054,17.3054,17.2754,17.2829,61000.0
2009-08-10 12:50:00,23.09,23.09,23.07,23.07,21500.0,17.2904,17.2904,17.2754,17.2754,21500.0
2009-08-10 12:55:00,23.07,23.08,23.06,23.07,20600.0,17.2754,17.2829,17.2679,17.2754,20600.0
2009-08-10 13:00:00,23.07,23.08,23.05,23.05,12300.0,17.2754,17.2829,17.2604,17.2604,12300.0
2009-08-10 13:05:00,23.05,23.06,22.98,22.99,90700.0,17.2604,17.2679,17.208,17.2155,90700.0
2009-08-10 13:10:00,22.99,23.01,22.99,23.0,21100.0,17.2155,17.2305,17.2155,17.223,21100.0
2009-08-10 13:15:00,22.99,23.0,22.94,22.95,48000.0,17.2155,17.223,17.1781,17.1856,48000.0
2009-08-10 13:20:00,22.96,22.98,22.95,22.96,51800.0,17.193,17.208,17.1856,17.193,51800.0
2009-08-10 13:25:00,22.96,22.97,22.92,22.94,66600.0,17.193,17.2005,17.1631,17.1781,66600.0
2009-08-10 13:30:00,22.94,22.94,22.92,22.93,28300.0,17.1781,17.1781,17.1631,17.1706,28300.0
2009-08-10 13:35:00,22.93,22.96,22.93,22.95,41000.0,17.1706,17.193,17.1706,17.1856,41000.0
2009-08-10 13:40:00,22.96,22.98,22.95,22.97,28100.0,17.193,17.208,17.1856,17.2005,28100.0
2009-08-10 13:45:00,22.98,22.99,22.95,22.95,52200.0,17.208,17.2155,17.1856,17.1856,52200.0
2009-08-10 13:50:00,22.95,22.96,22.92,22.92,23500.0,17.1856,17.193,17.1631,17.1631,23500.0
2009-08-10 13:55:00,22.92,22.92,22.9,22.91,14200.0,17.1631,17.1631,17.1481,17.1556,14200.0
2009-08-10 14:00:00,22.91,22.91,22.9,22.9,12700.0,17.1556,17.1556,17.1481,17.1481,12700.0
2009-08-10 14:05:00,22.91,22.92,22.9,22.92,19700.0,17.1556,17.1631,17.1481,17.1631,19700.0
2009-08-10 14:10:00,22.91,22.92,22.87,22.88,33000.0,17.1556,17.1631,17.1256,17.1331,33000.0
2009-08-10 14:15:00,22.88,22.89,22.81,22.81,40100.0,17.1331,17.1406,17.0807,17.0807,40100.0
2009-08-10 14:20:00,22.81,22.88,22.8,22.88,53300.0,17.0807,17.1331,17.0732,17.1331,53300.0
2009-08-10 14:25:00,22.87,22.89,22.86,22.88,26200.0,17.1256,17.1406,17.1182,17.1331,26200.0
2009-08-10 14:30:00,22.87,22.88,22.85,22.88,23900.0,17.1256,17.1331,17.1107,17.1331,23900.0
2009-08-10 14:35:00,22.87,22.89,22.86,22.86,25600.0,17.1256,17.1406,17.1182,17.1182,25600.0
2009-08-10 14:40:00,22.86,22.9,22.86,22.88,31500.0,17.1182,17.1481,17.1182,17.1331,31500.0
2009-08-10 14:45:00,22.88,22.89,22.86,22.87,20900.0,17.1331,17.1406,17.1182,17.1256,20900.0
2009-08-10 14:50:00,22.86,22.86,22.82,22.82,36700.0,17.1182,17.1182,17.0882,17.0882,36700.0
2009-08-10 14:55:00,22.82,22.9,22.81,22.9,44500.0,17.0882,17.1481,17.0807,17.1481,44500.0
2009-08-10 15:00:00,22.9,22.98,22.9,22.97,79900.0,17.1481,17.208,17.1481,17.2005,79900.0
2009-08-10 15:05:00,22.97,22.99,22.95,22.96,68300.0,17.2005,17.2155,17.1856,17.193,68300.0
2009-08-10 15:10:00,22.96,22.97,22.94,22.95,29700.0,17.193,17.2005,17.1781,17.1856,29700.0
2009-08-10 15:15:00,22.96,22.98,22.96,22.97,38200.0,17.193,17.208,17.193,17.2005,38200.0
2009-08-10 15:20:00,22.98,22.99,22.96,22.99,40400.0,17.208,17.2155,17.193,17.2155,40400.0
2009-08-10 15:25:00,22.99,22.99,22.96,22.97,19400.0,17.2155,17.2155,17.193,17.2005,19400.0
2009-08-10 15:30:00,22.97,22.99,22.96,22.96,44700.0,17.2005,17.2155,17.193,17.193,44700.0
2009-08-10 15:35:00,22.97,23.0,22.97,22.99,81400.0,17.2005,17.223,17.2005,17.2155,81400.0
2009-08-10 15:40:00,23.0,23.0,22.97,23.0,65600.0,17.223,17.223,17.2005,17.223,65600.0
2009-08-10 15:45:00,23.0,23.04,22.99,23.04,64900.0,17.223,17.2529,17.2155,17.2529,64900.0
2009-08-10 15:50:00,23.04,23.05,23.02,23.05,105200.0,17.2529,17.2604,17.238,17.2604,105200.0
2009-08-10 15:55:00,23.05,23.13,23.03,23.05,234000.0,17.2604,17.3203,17.2455,17.2604,234000.0
2009-08-11 09:30:00,22.82,22.99,22.82,22.96,45100.0,17.0882,17.2155,17.0882,17.193,45100.0
2009-08-11 09:35:00,22.96,23.05,22.91,23.05,44200.0,17.193,17.2604,17.1556,17.2604,44200.0
2009-08-11 09:40:00,23.03,23.04,22.86,22.92,54100.0,17.2455,17.2529,17.1182,17.1631,54100.0
2009-08-11 09:45:00,22.93,22.93,22.81,22.85,52900.0,17.1706,17.1706,17.0807,17.1107,52900.0
2009-08-11 09:50:00,22.84,22.92,22.83,22.92,50000.0,17.1032,17.1631,17.0957,17.1631,50000.0
2009-08-11 09:55:00,22.92,23.0,22.91,22.99,34300.0,17.1631,17.223,17.1556,17.2155,34300.0
2009-08-11 10:00:00,22.98,22.98,22.81,22.84,60700.0,17.208,17.208,17.0807,17.1032,60700.0
2009-08-11 10:05:00,22.83,22.86,22.79,22.83,50700.0,17.0957,17.1182,17.0657,17.0957,50700.0
2009-08-11 10:10:00,22.84,22.91,22.8,22.9,102500.0,17.1032,17.1556,17.0732,17.1481,102500.0
2009-08-11 10:15:00,22.91,22.93,22.88,22.89,60000.0,17.1556,17.1706,17.1331,17.1406,60000.0
2009-08-11 10:20:00,22.89,22.9,22.82,22.83,38700.0,17.1406,17.1481,17.0882,17.0957,38700.0
2009-08-11 10:25:00,22.82,22.86,22.79,22.79,48600.0,17.0882,17.1182,17.0657,17.0657,48600.0
2009-08-11 10:30:00,22.79,22.8,22.78,22.78,33300.0,17.0657,17.0732,17.0582,17.0582,33300.0
2009-08-11 10:35:00,22.79,22.79,22.7,22.76,52500.0,17.0657,17.0657,16.9983,17.0433,52500.0
2009-08-11 10:40:00,22.75,22.78,22.72,22.72,43900.0,17.0358,17.0582,17.0133,17.0133,43900.0
2009-08-11 10:45:00,22.71,22.75,22.71,22.75,41300.0,17.0058,17.0358,17.0058,17.0358,41300.0
2009-08-11 10:50:00,22.75,22.8,22.75,22.8,19500.0,17.0358,17.0732,17.0358,17.0732,19500.0
2009-08-11 10:55:00,22.78,22.8,22.78,22.79,32900.0,17.0582,17.0732,17.0582,17.0657,32900.0
2009-08-11 11:00:00,22.78,22.8,22.76,22.77,34800.0,17.0582,17.0732,17.0433,17.0508,34800.0
2009-08-11 11:05:00,22.77,22.8,22.76,22.78,39200.0,17.0508,17.0732,17.0433,17.0582,39200.0
2009-08-11 11:10:00,22.79,22.8,22.75,22.76,20800.0,17.0657,17.0732,17.0358,17.0433,20800.0
2009-08-11 11:15:00,22.76,22.76,22.74,22.75,23400.0,17.0433,17.0433,17.0283,17.0358,23400.0
2009-08-11 11:20:00,22.76,22.8,22.74,22.75,29100.0,17.0433,17.0732,17.0283,17.0358,29100.0
2009-08-11 11:25:00,22.75,22.82,22.74,22.82,62100.0,17.0358,17.0882,17.0283,17.0882,62100.0
2009-08-11 11:30:00,22.81,22.84,22.79,22.84,73800.0,17.0807,17.1032,17.0657,17.1032,73800.0
2009-08-11 11:35:00,22.83,22.84,22.83,22.83,22500.0,17.0957,17.1032,17.0957,17.0957,22500.0
2009-08-11 11:40:00,22.83,22.84,22.81,22.82,41600.0,17.0957,17.1032,17.0807,17.0882,41600.0
2009-08-11 11:45:00,22.81,22.82,22.78,22.79,20700.0,17.0807,17.0882,17.0582,17.0657,20700.0
2009-08-11 11:50:00,22.79,22.79,22.77,22.77,20800.0,17.0657,17.0657,17.0508,17.0508,20800.0
2009-08-11 11:55:00,22.78,22.84,22.78,22.8,30800.0,17.0582,17.1032,17.0582,17.0732,30800.0
2009-08-11 12:00:00,22.8,22.8,22.78,22.78,24200.0,17.0732,17.0732,17.0582,17.0582,24200.0
2009-08-11 12:05:00,22.78,22.79,22.75,22.76,40700.0,17.0582,17.0657,17.0358,17.0433,40700.0
2009-08-11 12:10:00,22.76,22.85,22.76,22.85,32600.0,17.0433,17.1107,17.0433,17.1107,32600.0
2009-08-11 12:15:00,22.85,22.85,22.83,22.84,18400.0,17.1107,17.1107,17.0957,17.1032,18400.0
2009-08-11 12:20:00,22.83,22.83,22.78,22.79,60900.0,17.0957,17.0957,17.0582,17.0657,60900.0
2009-08-11 12:25:00,22.78,22.79,22.77,22.79,21800.0,17.0582,17.0657,17.0508,17.0657,21800.0
2009-08-11 12:30:00,22.8,22.85,22.79,22.85,19900.0,17.0732,17.1107,17.0657,17.1107,19900.0
2009-08-11 12:35:00,22.84,22.84,22.79,22.79,35900.0,17.1032,17.1032,17.0657,17.0657,35900.0
2009-08-11 12:40:00,22.8,22.82,22.8,22.82,20700.0,17.0732,17.0882,17.0732,17.0882,20700.0
2009-08-11 12:45:00,22.82,22.83,22.8,22.8,32700.0,17.0882,17.0957,17.0732,17.0732,32700.0
2009-08-11 12:50:00,22.8,22.82,22.8,22.82,36500.0,17.0732,17.0882,17.0732,17.0882,36500.0
2009-08-11 12:55:00,22.82,22.84,22.81,22.83,135000.0,17.0882,17.1032,17.0807,17.0957,135000.0
2009-08-11 13:00:00,22.83,22.87,22.83,22.86,29000.0,17.0957,17.1256,17.0957,17.1182,29000.0
2009-08-11 13:05:00,22.86,22.91,22.86,22.91,81700.0,17.1182,17.1556,17.1182,17.1556,81700.0
2009-08-11 13:10:00,22.91,22.91,22.89,22.89,26100.0,17.1556,17.1556,17.1406,17.1406,26100.0
2009-08-11 13:15:00,22.89,22.9,22.86,22.86,38500.0,17.1406,17.1481,17.1182,17.1182,38500.0
2009-08-11 13:20:00,22.86,22.86,22.84,22.84,21700.0,17.1182,17.1182,17.1032,17.1032,21700.0
2009-08-11 13:25:00,22.84,22.85,22.81,22.81,34800.0,17.1032,17.1107,17.0807,17.0807,34800.0
2009-08-11 13:30:00,22.82,22.84,22.81,22.83,47600.0,17.0882,17.1032,17.0807,17.0957,47600.0
2009-08-11 13:35:00,22.83,22.84,22.79,22.79,51800.0,17.0957,17.1032,17.0657,17.0657,51800.0
2009-08-11 13:40:00,22.79,22.85,22.79,22.84,36100.0,17.0657,17.1107,17.0657,17.1032,36100.0
2009-08-11 13:45:00,22.85,22.88,22.84,22.87,56400.0,17.1107,17.1331,17.1032,17.1256,56400.0
2009-08-11 13:50:00,22.86,22.93,22.86,22.93,22000.0,17.1182,17.1706,17.1182,17.1706,22000.0
2009-08-11 13:55:00,22.92,22.92,22.86,22.89,57300.0,17.1631,17.1631,17.1182,17.1406,57300.0
2009-08-11 14:00:00,22.89,22.93,22.89,22.9,59300.0,17.1406,17.1706,17.1406,17.1481,59300.0
2009-08-11 14:05:00,22.9,22.94,22.89,22.94,23000.0,17.1481,17.1781,17.1406,17.1781,23000.0
2009-08-11 14:10:00,22.94,22.98,22.92,22.92,40500.0,17.1781,17.208,17.1631,17.1631,40500.0
2009-08-11 14:15:00,22.92,22.95,22.91,22.95,72800.0,17.1631,17.1856,17.1556,17.1856,72800.0
2009-08-11 14:20:00,22.96,23.0,22.96,22.98,31900.0,17.193,17.223,17.193,17.208,31900.0
2009-08-11 14:25:00,22.98,23.01,22.97,22.99,29000.0,17.208,17.2305,17.2005,17.2155,29000.0
2009-08-11 14:30:00,22.99,22.99,22.97,22.99,45100.0,17.2155,17.2155,17.2005,17.2155,45100.0
2009-08-11 14:35:00,22.99,23.0,22.99,22.99,21600.0,17.2155,17.223,17.2155,17.2155,21600.0
2009-08-11 14:40:00,23.0,23.02,22.99,23.02,32000.0,17.223,17.238,17.2155,17.238,32000.0
2009-08-11 14:45:00,23.02,23.02,23.0,23.0,55400.0,17.238,17.238,17.223,17.223,55400.0
2009-08-11 14:50:00,23.01,23.06,23.0,23.04,69700.0,17.2305,17.2679,17.223,17.2529,69700.0
2009-08-11 14:55:00,23.04,23.08,23.03,23.07,46800.0,17.2529,17.2829,17.2455,17.2754,46800.0
2009-08-11 15:00:00,23.08,23.11,23.06,23.11,55400.0,17.2829,17.3054,17.2679,17.3054,55400.0
2009-08-11 15:05:00,23.11,23.14,23.09,23.1,80200.0,17.3054,17.3278,17.2904,17.2979,80200.0
2009-08-11 15:10:00,23.09,23.12,23.09,23.12,95400.0,17.2904,17.3129,17.2904,17.3129,95400.0
2009-08-11 15:15:00,23.12,23.19,23.11,23.19,175300.0,17.3129,17.3653,17.3054,17.3653,175300.0
2009-08-11 15:20:00,23.19,23.22,23.17,23.21,103900.0,17.3653,17.3877,17.3503,17.3802,103900.0
2009-08-11 15:25:00,23.22,23.25,23.21,23.24,133300.0,17.3877,17.4102,17.3802,17.4027,133300.0
2009-08-11 15:30:00,23.23,23.24,23.21,23.23,79700.0,17.3952,17.4027,17.3802,17.3952,79700.0
2009-08-11 15:35:00,23.23,23.27,23.22,23.26,74400.0,17.3952,17.4252,17.3877,17.4177,74400.0
2009-08-11 15:40:00,23.25,23.3,23.25,23.3,88300.0,17.4102,17.4476,17.4102,17.4476,88300.0
2009-08-11 15:45:00,23.3,23.31,23.26,23.27,178100.0,17.4476,17.4551,17.4177,17.4252,178100.0
2009-08-11 15:50:00,23.27,23.27,23.18,23.19,243700.0,17.4252,17.4252,17.3578,17.3653,243700.0
2009-08-11 15:55:00,23.19,23.24,23.18,23.19,318100.0,17.3653,17.4027,17.3578,17.3653,318100.0
2009-08-12 09:30:00,23.25,23.25,23.01,23.12,92200.0,17.4102,17.4102,17.2305,17.3129,92200.0
2009-08-12 09:35:00,23.15,23.29,23.1,23.22,78500.0,17.3353,17.4402,17.2979,17.3877,78500.0
2009-08-12 09:40:00,23.19,23.38,23.19,23.38,50500.0,17.3653,17.5075,17.3653,17.5075,50500.0
2009-08-12 09:45:00,23.39,23.47,23.37,23.41,58800.0,17.515,17.5749,17.5001,17.53,58800.0
2009-08-12 09:50:00,23.41,23.51,23.41,23.47,95700.0,17.53,17.6049,17.53,17.5749,95700.0
2009-08-12 09:55:00,23.48,23.5,23.45,23.48,58100.0,17.5824,17.5974,17.56,17.5824,58100.0
2009-08-12 10:00:00,23.48,23.55,23.45,23.49,44200.0,17.5824,17.6348,17.56,17.5899,44200.0
2009-08-12 10:05:00,23.49,23.54,23.48,23.49,45300.0,17.5899,17.6274,17.5824,17.5899,45300.0
2009-08-12 10:10:00,23.5,23.53,23.45,23.48,32400.0,17.5974,17.6199,17.56,17.5824,32400.0
2009-08-12 10:15:00,23.47,23.55,23.47,23.52,47100.0,17.5749,17.6348,17.5749,17.6124,47100.0
2009-08-12 10:20:00,23.52,23.64,23.5,23.63,63000.0,17.6124,17.7022,17.5974,17.6948,63000.0
2009-08-12 10:25:00,23.63,23.63,23.53,23.56,91100.0,17.6948,17.6948,17.6199,17.6423,91100.0
2009-08-12 10:30:00,23.57,23.67,23.52,23.65,95200.0,17.6498,17.7247,17.6124,17.7097,95200.0
2009-08-12 10:35:00,23.66,23.67,23.62,23.63,45600.0,17.7172,17.7247,17.6873,17.6948,45600.0
2009-08-12 10:40:00,23.63,23.69,23.62,23.69,60100.0,17.6948,17.7397,17.6873,17.7397,60100.0
2009-08-12 10:45:00,23.68,23.7,23.67,23.68,53300.0,17.7322,17.7472,17.7247,17.7322,53300.0
2009-08-12 10:50:00,23.68,23.72,23.66,23.68,40700.0,17.7322,17.7621,17.7172,17.7322,40700.0
2009-08-12 10:55:00,23.67,23.7,23.62,23.67,40600.0,17.7247,17.7472,17.6873,17.7247,40600.0
2009-08-12 11:00:00,23.67,23.73,23.67,23.68,47500.0,17.7247,17.7696,17.7247,17.7322,47500.0
2009-08-12 11:05:00,23.68,23.75,23.64,23.75,64400.0,17.7322,17.7846,17.7022,17.7846,64400.0
2009-08-12 11:10:00,23.74,23.75,23.71,23.72,52800.0,17.7771,17.7846,17.7547,17.7621,52800.0
2009-08-12 11:15:00,23.72,23.73,23.69,23.7,30300.0,17.7621,17.7696,17.7397,17.7472,30300.0
2009-08-12 11:20:00,23.69,23.71,23.64,23.65,70400.0,17.7397,17.7547,17.7022,17.7097,70400.0
2009-08-12 11:25:00,23.65,23.66,23.62,23.62,53000.0,17.7097,17.7172,17.6873,17.6873,53000.0
2009-08-12 11:30:00,23.63,23.63,23.61,23.62,47000.0,17.6948,17.6948,17.6798,17.6873,47000.0
2009-08-12 11:35:00,23.62,23.64,23.62,23.64,30800.0,17.6873,17.7022,17.6873,17.7022,30800.0
2009-08-12 11:40:00,23.64,23.65,23.63,23.64,21000.0,17.7022,17.7097,17.6948,17.7022,21000.0
2009-08-12 11:45:00,23.64,23.67,23.64,23.65,29000.0,17.7022,17.7247,17.7022,17.7097,29000.0
2009-08-12 11:50:00,23.65,23.65,23.61,23.62,28000.0,17.7097,17.7097,17.6798,17.6873,28000.0
2009-08-12 11:55:00,23.62,23.62,23.61,23.62,9900.0,17.6873,17.6873,17.6798,17.6873,9900.0
2009-08-12 12:00:00,23.63,23.65,23.61,23.61,28700.0,17.6948,17.7097,17.6798,17.6798,28700.0
2009-08-12 12:05:00,23.61,23.61,23.59,23.61,18900.0,17.6798,17.6798,17.6648,17.6798,18900.0
2009-08-12 12:10:00,23.61,23.61,23.58,23.61,69200.0,17.6798,17.6798,17.6573,17.6798,69200.0
2009-08-12 12:15:00,23.61,23.62,23.6,23.61,13300.0,17.6798,17.6873,17.6723,17.6798,13300.0
2009-08-12 12:20:00,23.61,23.62,23.58,23.62,30300.0,17.6798,17.6873,17.6573,17.6873,30300.0
2009-08-12 12:25:00,23.62,23.64,23.61,23.64,26300.0,17.6873,17.7022,17.6798,17.7022,26300.0
2009-08-12 12:30:00,23.64,23.64,23.54,23.55,65100.0,17.7022,17.7022,17.6274,17.6348,65100.0
2009-08-12 12:35:00,23.55,23.6,23.54,23.59,16600.0,17.6348,17.6723,17.6274,17.6648,16600.0
2009-08-12 12:40:00,23.59,23.62,23.57,23.61,21900.0,17.6648,17.6873,17.6498,17.6798,21900.0
2009-08-12 12:45:00,23.61,23.61,23.57,23.57,54900.0,17.6798,17.6798,17.6498,17.6498,54900.0
2009-08-12 12:50:00,23.56,23.63,23.56,23.61,66000.0,17.6423,17.6948,17.6423,17.6798,66000.0
2009-08-12 12:55:00,23.61,23.67,23.6,23.66,53200.0,17.6798,17.7247,17.6723,17.7172,53200.0
2009-08-12 13:00:00,23.65,23.67,23.61,23.64,127300.0,17.7097,17.7247,17.6798,17.7022,127300.0
2009-08-12 13:05:00,23.65,23.72,23.65,23.71,179100.0,17.7097,17.7621,17.7097,17.7547,179100.0
2009-08-12 13:10:00,23.72,23.75,23.67,23.69,91700.0,17.7621,17.7846,17.7247,17.7397,91700.0
2009-08-12 13:15:00,23.69,23.7,23.63,23.7,102200.0,17.7397,17.7472,17.6948,17.7472,102200.0
2009-08-12 13:20:00,23.7,23.71,23.66,23.7,40100.0,17.7472,17.7547,17.7172,17.7472,40100.0
2009-08-12 13:25:00,23.72,23.72,23.66,23.72,54700.0,17.7621,17.7621,17.7172,17.7621,54700.0
2009-08-12 13:30:00,23.71,23.72,23.65,23.66,57000.0,17.7547,17.7621,17.7097,17.7172,57000.0
2009-08-12 13:35:00,23.65,23.66,23.63,23.63,24400.0,17.7097,17.7172,17.6948,17.6948,24400.0
2009-08-12 13:40:00,23.64,23.65,23.6,23.61,77300.0,17.7022,17.7097,17.6723,17.6798,77300.0
2009-08-12 13:45:00,23.6,23.63,23.6,23.61,19300.0,17.6723,17.6948,17.6723,17.6798,19300.0
2009-08-12 13:50:00,23.62,23.68,23.61,23.68,18300.0,17.6873,17.7322,17.6798,17.7322,18300.0
2009-08-12 13:55:00,23.68,23.68,23.61,23.64,38600.0,17.7322,17.7322,17.6798,17.7022,38600.0
2009-08-12 14:00:00,23.64,23.66,23.63,23.63,20300.0,17.7022,17.7172,17.6948,17.6948,20300.0
2009-08-12 14:05:00,23.63,23.67,23.62,23.65,55900.0,17.6948,17.7247,17.6873,17.7097,55900.0
2009-08-12 14:10:00,23.65,23.73,23.65,23.71,33900.0,17.7097,17.7696,17.7097,17.7547,33900.0
2009-08-12 14:15:00,23.71,23.79,23.64,23.68,132200.0,17.7547,17.8146,17.7022,17.7322,132200.0
2009-08-12 14:20:00,23.69,23.76,23.66,23.72,84200.0,17.7397,17.7921,17.7172,17.7621,84200.0
2009-08-12 14:25:00,23.73,23.76,23.67,23.67,77600.0,17.7696,17.7921,17.7247,17.7247,77600.0
2009-08-12 14:30:00,23.66,23.7,23.64,23.66,92300.0,17.7172,17.7472,17.7022,17.7172,92300.0
2009-08-12 14:35:00,23.66,23.68,23.64,23.66,74000.0,17.7172,17.7322,17.7022,17.7172,74000.0
2009-08-12 14:40:00,23.66,23.67,23.63,23.65,44400.0,17.7172,17.7247,17.6948,17.7097,44400.0
2009-08-12 14:45:00,23.65,23.71,23.65,23.69,18700.0,17.7097,17.7547,17.7097,17.7397,18700.0
2009-08-12 14:50:00,23.7,23.8,23.68,23.78,68400.0,17.7472,17.8221,17.7322,17.8071,68400.0
2009-08-12 14:55:00,23.78,23.91,23.78,23.9,124900.0,17.8071,17.9044,17.8071,17.8969,124900.0
2009-08-12 15:00:00,23.91,23.96,23.88,23.88,83300.0,17.9044,17.9419,17.882,17.882,83300.0
2009-08-12 15:05:00,23.88,23.9,23.84,23.84,63700.0,17.882,17.8969,17.852,17.852,63700.0
2009-08-12 15:10:00,23.84,23.87,23.8,23.82,74300.0,17.852,17.8745,17.8221,17.837,74300.0
2009-08-12 15:15:00,23.81,23.89,23.81,23.85,61700.0,17.8295,17.8894,17.8295,17.8595,61700.0
2009-08-12 15:20:00,23.86,23.89,23.81,23.87,78900.0,17.867,17.8894,17.8295,17.8745,78900.0
2009-08-12 15:25:00,23.87,23.91,23.86,23.89,70800.0,17.8745,17.9044,17.867,17.8894,70800.0
2009-08-12 15:30:00,23.89,23.93,23.88,23.9,109200.0,17.8894,17.9194,17.882,17.8969,109200.0
2009-08-12 15:35:00,23.9,23.93,23.87,23.91,124800.0,17.8969,17.9194,17.8745,17.9044,124800.0
2009-08-12 15:40:00,23.91,23.92,23.82,23.85,105200.0,17.9044,17.9119,17.837,17.8595,105200.0
2009-08-12 15:45:00,23.85,23.85,23.78,23.82,97300.0,17.8595,17.8595,17.8071,17.837,97300.0
2009-08-12 15:50:00,23.82,23.83,23.67,23.68,232900.0,17.837,17.8445,17.7247,17.7322,232900.0
2009-08-12 15:55:00,23.68,23.75,23.68,23.75,217400.0,17.7322,17.7846,17.7322,17.7846,217400.0
2009-08-13 09:30:00,23.84,23.89,23.66,23.68,60700.0,17.852,17.8894,17.7172,17.7322,60700.0
2009-08-13 09:35:00,23.7,23.73,23.53,23.71,55500.0,17.7472,17.7696,17.6199,17.7547,55500.0
2009-08-13 09:40:00,23.68,23.76,23.61,23.64,81900.0,17.7322,17.7921,17.6798,17.7022,81900.0
2009-08-13 09:45:00,23.63,23.69,23.59,23.61,60800.0,17.6948,17.7397,17.6648,17.6798,60800.0
2009-08-13 09:50:00,23.59,23.6,23.46,23.53,154900.0,17.6648,17.6723,17.5675,17.6199,154900.0
2009-08-13 09:55:00,23.54,23.69,23.47,23.68,140600.0,17.6274,17.7397,17.5749,17.7322,140600.0
2009-08-13 10:00:00,23.69,23.75,23.64,23.72,95600.0,17.7397,17.7846,17.7022,17.7621,95600.0
2009-08-13 10:05:00,23.72,23.75,23.64,23.71,55600.0,17.7621,17.7846,17.7022,17.7547,55600.0
2009-08-13 10:10:00,23.71,23.72,23.65,23.67,29900.0,17.7547,17.7621,17.7097,17.7247,29900.0
2009-08-13 10:15:00,23.66,23.7,23.62,23.67,45800.0,17.7172,17.7472,17.6873,17.7247,45800.0
2009-08-13 10:20:00,23.67,23.74,23.67,23.74,95400.0,17.7247,17.7771,17.7247,17.7771,95400.0
2009-08-13 10:25:00,23.74,23.82,23.72,23.82,59900.0,17.7771,17.837,17.7621,17.837,59900.0
2009-08-13 10:30:00,23.82,23.84,23.78,23.81,66200.0,17.837,17.852,17.8071,17.8295,66200.0
2009-08-13 10:35:00,23.82,23.94,23.82,23.91,53000.0,17.837,17.9269,17.837,17.9044,53000.0
2009-08-13 10:40:00,23.91,23.95,23.89,23.9,35900.0,17.9044,17.9344,17.8894,17.8969,35900.0
2009-08-13 10:45:00,23.9,23.98,23.9,23.96,101600.0,17.8969,17.9568,17.8969,17.9419,101600.0
2009-08-13 10:50:00,23.96,24.05,23.96,24.03,166200.0,17.9419,18.0093,17.9419,17.9943,166200.0
2009-08-13 10:55:00,24.02,24.14,24.02,24.08,140300.0,17.9868,18.0767,17.9868,18.0317,140300.0
2009-08-13 11:00:00,24.08,24.19,24.04,24.17,134500.0,18.0317,18.1141,18.0018,18.0991,134500.0
2009-08-13 11:05:00,24.17,24.17,24.06,24.07,44400.0,18.0991,18.0991,18.0167,18.0242,44400.0
2009-08-13 11:10:00,24.08,24.11,24.07,24.08,46300.0,18.0317,18.0542,18.0242,18.0317,46300.0
2009-08-13 11:15:00,24.07,24.07,23.96,23.96,20700.0,18.0242,18.0242,17.9419,17.9419,20700.0
2009-08-13 11:20:00,23.96,23.96,23.87,23.89,27500.0,17.9419,17.9419,17.8745,17.8894,27500.0
2009-08-13 11:25:00,23.89,23.94,23.88,23.93,42200.0,17.8894,17.9269,17.882,17.9194,42200.0
2009-08-13 11:30:00,23.94,23.96,23.91,23.96,40400.0,17.9269,17.9419,17.9044,17.9419,40400.0
2009-08-13 11:35:00,23.95,24.02,23.95,24.0,69100.0,17.9344,17.9868,17.9344,17.9718,69100.0
2009-08-13 11:40:00,24.0,24.01,23.95,23.96,8700.0,17.9718,17.9793,17.9344,17.9419,8700.0
2009-08-13 11:45:00,23.95,23.96,23.91,23.91,7300.0,17.9344,17.9419,17.9044,17.9044,7300.0
2009-08-13 11:50:00,23.91,23.92,23.88,23.89,16200.0,17.9044,17.9119,17.882,17.8894,16200.0
2009-08-13 11:55:00,23.88,23.93,23.88,23.93,23600.0,17.882,17.9194,17.882,17.9194,23600.0
2009-08-13 12:00:00,23.93,24.0,23.93,24.0,42000.0,17.9194,17.9718,17.9194,17.9718,42000.0
2009-08-13 12:05:00,24.0,24.04,24.0,24.02,41700.0,17.9718,18.0018,17.9718,17.9868,41700.0
2009-08-13 12:10:00,24.02,24.02,23.98,23.99,19700.0,17.9868,17.9868,17.9568,17.9643,19700.0
2009-08-13 12:15:00,23.99,24.03,23.99,24.02,13000.0,17.9643,17.9943,17.9643,17.9868,13000.0
2009-08-13 12:20:00,24.02,24.03,24.02,24.03,17000.0,17.9868,17.9943,17.9868,17.9943,17000.0
2009-08-13 12:25:00,24.02,24.04,24.01,24.01,46400.0,17.9868,18.0018,17.9793,17.9793,46400.0
2009-08-13 12:30:00,24.01,24.01,23.99,24.0,23300.0,17.9793,17.9793,17.9643,17.9718,23300.0
2009-08-13 12:35:00,24.0,24.04,24.0,24.02,22300.0,17.9718,18.0018,17.9718,17.9868,22300.0
2009-08-13 12:40:00,24.02,24.03,23.98,23.99,16400.0,17.9868,17.9943,17.9568,17.9643,16400.0
2009-08-13 12:45:00,24.0,24.02,23.99,24.0,20100.0,17.9718,17.9868,17.9643,17.9718,20100.0
2009-08-13 12:50:00,23.99,23.99,23.95,23.97,25300.0,17.9643,17.9643,17.9344,17.9494,25300.0
2009-08-13 12:55:00,23.96,23.97,23.95,23.96,4400.0,17.9419,17.9494,17.9344,17.9419,4400.0
2009-08-13 13:00:00,23.96,24.06,23.95,24.05,30600.0,17.9419,18.0167,17.9344,18.0093,30600.0
2009-08-13 13:05:00,24.04,24.04,23.98,23.99,24400.0,18.0018,18.0018,17.9568,17.9643,24400.0
2009-08-13 13:10:00,23.98,23.99,23.91,23.92,39800.0,17.9568,17.9643,17.9044,17.9119,39800.0
2009-08-13 13:15:00,23.93,23.95,23.9,23.94,32300.0,17.9194,17.9344,17.8969,17.9269,32300.0
2009-08-13 13:20:00,23.95,23.98,23.94,23.96,35800.0,17.9344,17.9568,17.9269,17.9419,35800.0
2009-08-13 13:25:00,23.96,23.98,23.93,23.94,29300.0,17.9419,17.9568,17.9194,17.9269,29300.0
2009-08-13 13:30:00,23.95,23.98,23.95,23.97,12400.0,17.9344,17.9568,17.9344,17.9494,12400.0
2009-08-13 13:35:00,23.97,24.0,23.97,23.99,14800.0,17.9494,17.9718,17.9494,17.9643,14800.0
2009-08-13 13:40:00,23.99,23.99,23.96,23.96,15200.0,17.9643,17.9643,17.9419,17.9419,15200.0
2009-08-13 13:45:00,23.97,23.97,23.96,23.97,5300.0,17.9494,17.9494,17.9419,17.9494,5300.0
2009-08-13 13:50:00,23.96,23.97,23.9,23.92,49700.0,17.9419,17.9494,17.8969,17.9119,49700.0
2009-08-13 13:55:00,23.92,23.96,23.9,23.96,99900.0,17.9119,17.9419,17.8969,17.9419,99900.0
2009-08-13 14:00:00,23.96,23.99,23.95,23.95,145500.0,17.9419,17.9643,17.9344,17.9344,145500.0
2009-08-13 14:05:00,23.95,23.97,23.92,23.94,59700.0,17.9344,17.9494,17.9119,17.9269,59700.0
2009-08-13 14:10:00,23.93,23.93,23.84,23.89,44200.0,17.9194,17.9194,17.852,17.8894,44200.0
2009-08-13 14:15:00,23.88,23.91,23.86,23.91,72200.0,17.882,17.9044,17.867,17.9044,72200.0
2009-08-13 14:20:00,23.9,23.92,23.89,23.91,21500.0,17.8969,17.9119,17.8894,17.9044,21500.0
2009-08-13 14:25:00,23.9,23.91,23.89,23.89,28600.0,17.8969,17.9044,17.8894,17.8894,28600.0
2009-08-13 14:30:00,23.89,23.95,23.86,23.86,76300.0,17.8894,17.9344,17.867,17.867,76300.0
2009-08-13 14:35:00,23.86,23.9,23.85,23.88,41300.0,17.867,17.8969,17.8595,17.882,41300.0
2009-08-13 14:40:00,23.87,23.96,23.87,23.95,42000.0,17.8745,17.9419,17.8745,17.9344,42000.0
2009-08-13 14:45:00,23.94,23.96,23.93,23.93,24200.0,17.9269,17.9419,17.9194,17.9194,24200.0
2009-08-13 14:50:00,23.94,23.97,23.93,23.94,26700.0,17.9269,17.9494,17.9194,17.9269,26700.0
2009-08-13 14:55:00,23.94,23.96,23.83,23.83,59000.0,17.9269,17.9419,17.8445,17.8445,59000.0
2009-08-13 15:00:00,23.83,23.89,23.83,23.87,55000.0,17.8445,17.8894,17.8445,17.8745,55000.0
2009-08-13 15:05:00,23.88,23.89,23.85,23.89,52800.0,17.882,17.8894,17.8595,17.8894,52800.0
2009-08-13 15:10:00,23.88,23.99,23.88,23.96,69800.0,17.882,17.9643,17.882,17.9419,69800.0
2009-08-13 15:15:00,23.96,24.0,23.94,23.96,37200.0,17.9419,17.9718,17.9269,17.9419,37200.0
2009-08-13 15:20:00,23.95,23.97,23.94,23.94,47200.0,17.9344,17.9494,17.9269,17.9269,47200.0
2009-08-13 15:25:00,23.95,23.96,23.93,23.95,35200.0,17.9344,17.9419,17.9194,17.9344,35200.0
2009-08-13 15:30:00,23.94,24.0,23.94,23.99,99600.0,17.9269,17.9718,17.9269,17.9643,99600.0
2009-08-13 15:35:00,24.0,24.01,23.99,24.01,62800.0,17.9718,17.9793,17.9643,17.9793,62800.0
2009-08-13 15:40:00,24.01,24.09,24.0,24.09,135600.0,17.9793,18.0392,17.9718,18.0392,135600.0
2009-08-13 15:45:00,24.09,24.1,24.07,24.07,77900.0,18.0392,18.0467,18.0242,18.0242,77900.0
2009-08-13 15:50:00,24.07,24.1,24.04,24.1,148000.0,18.0242,18.0467,18.0018,18.0467,148000.0
2009-08-13 15:55:00,24.1,24.11,24.07,24.08,261800.0,18.0467,18.0542,18.0242,18.0317,261800.0
2009-08-14 09:30:00,24.0,24.0,23.72,23.84,80800.0,17.9718,17.9718,17.7621,17.852,80800.0
2009-08-14 09:35:00,23.85,23.85,23.69,23.74,69300.0,17.8595,17.8595,17.7397,17.7771,69300.0
2009-08-14 09:40:00,23.73,23.81,23.68,23.73,232500.0,17.7696,17.8295,17.7322,17.7696,232500.0
2009-08-14 09:45:00,23.72,23.82,23.69,23.78,192500.0,17.7621,17.837,17.7397,17.8071,192500.0
2009-08-14 09:50:00,23.79,23.89,23.79,23.85,170300.0,17.8146,17.8894,17.8146,17.8595,170300.0
2009-08-14 09:55:00,23.84,23.84,23.52,23.74,279800.0,17.852,17.852,17.6124,17.7771,279800.0
2009-08-14 10:00:00,23.74,23.75,23.56,23.66,245900.0,17.7771,17.7846,17.6423,17.7172,245900.0
2009-08-14 10:05:00,23.65,23.75,23.64,23.71,140700.0,17.7097,17.7846,17.7022,17.7547,140700.0
2009-08-14 10:10:00,23.71,23.73,23.6,23.65,113200.0,17.7547,17.7696,17.6723,17.7097,113200.0
2009-08-14 10:15:00,23.63,23.7,23.57,23.69,105400.0,17.6948,17.7472,17.6498,17.7397,105400.0
2009-08-14 10:20:00,23.67,23.73,23.66,23.72,94200.0,17.7247,17.7696,17.7172,17.7621,94200.0
2009-08-14 10:25:00,23.72,23.78,23.7,23.7,87000.0,17.7621,17.8071,17.7472,17.7472,87000.0
2009-08-14 10:30:00,23.7,23.74,23.68,23.74,79100.0,17.7472,17.7771,17.7322,17.7771,79100.0
2009-08-14 10:35:00,23.74,23.74,23.69,23.7,78600.0,17.7771,17.7771,17.7397,17.7472,78600.0
2009-08-14 10:40:00,23.69,23.72,23.65,23.68,32300.0,17.7397,17.7621,17.7097,17.7322,32300.0
2009-08-14 10:45:00,23.67,23.67,23.61,23.64,49900.0,17.7247,17.7247,17.6798,17.7022,49900.0
2009-08-14 10:50:00,23.64,23.65,23.61,23.63,104600.0,17.7022,17.7097,17.6798,17.6948,104600.0
2009-08-14 10:55:00,23.63,23.7,23.63,23.69,102100.0,17.6948,17.7472,17.6948,17.7397,102100.0
2009-08-14 11:00:00,23.7,23.77,23.67,23.74,107200.0,17.7472,17.7996,17.7247,17.7771,107200.0
2009-08-14 11:05:00,23.75,23.75,23.64,23.68,85300.0,17.7846,17.7846,17.7022,17.7322,85300.0
2009-08-14 11:10:00,23.69,23.69,23.58,23.59,83000.0,17.7397,17.7397,17.6573,17.6648,83000.0
2009-08-14 11:15:00,23.6,23.61,23.56,23.59,91200.0,17.6723,17.6798,17.6423,17.6648,91200.0
2009-08-14 11:20:00,23.61,23.63,23.58,23.59,57900.0,17.6798,17.6948,17.6573,17.6648,57900.0
2009-08-14 11:25:00,23.58,23.62,23.54,23.54,78000.0,17.6573,17.6873,17.6274,17.6274,78000.0
2009-08-14 11:30:00,23.54,23.61,23.51,23.6,162900.0,17.6274,17.6798,17.6049,17.6723,162900.0
2009-08-14 11:35:00,23.61,23.64,23.51,23.61,108600.0,17.6798,17.7022,17.6049,17.6798,108600.0
2009-08-14 11:40:00,23.61,23.63,23.59,23.62,37800.0,17.6798,17.6948,17.6648,17.6873,37800.0
2009-08-14 11:45:00,23.63,23.63,23.58,23.6,32600.0,17.6948,17.6948,17.6573,17.6723,32600.0
2009-08-14 11:50:00,23.61,23.63,23.58,23.6,174400.0,17.6798,17.6948,17.6573,17.6723,174400.0
2009-08-14 11:55:00,23.61,23.62,23.57,23.6,61900.0,17.6798,17.6873,17.6498,17.6723,61900.0
2009-08-14 12:00:00,23.61,23.63,23.57,23.62,53800.0,17.6798,17.6948,17.6498,17.6873,53800.0
2009-08-14 12:05:00,23.62,23.66,23.6,23.65,25100.0,17.6873,17.7172,17.6723,17.7097,25100.0
2009-08-14 12:10:00,23.66,23.72,23.65,23.67,73200.0,17.7172,17.7621,17.7097,17.7247,73200.0
2009-08-14 12:15:00,23.67,23.7,23.67,23.69,20500.0,17.7247,17.7472,17.7247,17.7397,20500.0
2009-08-14 12:20:00,23.69,23.7,23.61,23.61,20400.0,17.7397,17.7472,17.6798,17.6798,20400.0
2009-08-14 12:25:00,23.61,23.62,23.59,23.6,18300.0,17.6798,17.6873,17.6648,17.6723,18300.0
2009-08-14 12:30:00,23.59,23.62,23.57,23.62,35000.0,17.6648,17.6873,17.6498,17.6873,35000.0
2009-08-14 12:35:00,23.61,23.64,23.61,23.64,15000.0,17.6798,17.7022,17.6798,17.7022,15000.0
2009-08-14 12:40:00,23.63,23.64,23.6,23.61,18200.0,17.6948,17.7022,17.6723,17.6798,18200.0
2009-08-14 12:45:00,23.6,23.63,23.6,23.63,38300.0,17.6723,17.6948,17.6723,17.6948,38300.0
2009-08-14 12:50:00,23.62,23.63,23.62,23.63,21700.0,17.6873,17.6948,17.6873,17.6948,21700.0
2009-08-14 12:55:00,23.62,23.63,23.62,23.63,26100.0,17.6873,17.6948,17.6873,17.6948,26100.0
2009-08-14 13:00:00,23.63,23.7,23.62,23.69,64400.0,17.6948,17.7472,17.6873,17.7397,64400.0
2009-08-14 13:05:00,23.69,23.71,23.67,23.7,107400.0,17.7397,17.7547,17.7247,17.7472,107400.0
2009-08-14 13:10:00,23.7,23.7,23.69,23.7,28500.0,17.7472,17.7472,17.7397,17.7472,28500.0
2009-08-14 13:15:00,23.69,23.75,23.68,23.74,105600.0,17.7397,17.7846,17.7322,17.7771,105600.0
2009-08-14 13:20:00,23.75,23.75,23.69,23.71,66600.0,17.7846,17.7846,17.7397,17.7547,66600.0
2009-08-14 13:25:00,23.71,23.73,23.68,23.7,79200.0,17.7547,17.7696,17.7322,17.7472,79200.0
2009-08-14 13:30:00,23.7,23.71,23.66,23.67,83500.0,17.7472,17.7547,17.7172,17.7247,83500.0
2009-08-14 13:35:00,23.68,23.68,23.65,23.65,11000.0,17.7322,17.7322,17.7097,17.7097,11000.0
2009-08-14 13:40:00,23.65,23.69,23.65,23.69,31400.0,17.7097,17.7397,17.7097,17.7397,31400.0
2009-08-14 13:45:00,23.68,23.71,23.67,23.71,42300.0,17.7322,17.7547,17.7247,17.7547,42300.0
2009-08-14 13:50:00,23.7,23.71,23.67,23.68,28700.0,17.7472,17.7547,17.7247,17.7322,28700.0
2009-08-14 13:55:00,23.68,23.71,23.68,23.71,19200.0,17.7322,17.7547,17.7322,17.7547,19200.0
2009-08-14 14:00:00,23.72,23.72,23.69,23.7,44100.0,17.7621,17.7621,17.7397,17.7472,44100.0
2009-08-14 14:05:00,23.69,23.71,23.66,23.68,77400.0,17.7397,17.7547,17.7172,17.7322,77400.0
2009-08-14 14:10:00,23.67,23.7,23.65,23.7,25000.0,17.7247,17.7472,17.7097,17.7472,25000.0
2009-08-14 14:15:00,23.7,23.7,23.64,23.64,56500.0,17.7472,17.7472,17.7022,17.7022,56500.0
2009-08-14 14:20:00,23.64,23.64,23.61,23.61,36800.0,17.7022,17.7022,17.6798,17.6798,36800.0
2009-08-14 14:25:00,23.62,23.66,23.62,23.64,64900.0,17.6873,17.7172,17.6873,17.7022,64900.0
2009-08-14 14:30:00,23.64,23.66,23.64,23.64,79600.0,17.7022,17.7172,17.7022,17.7022,79600.0
2009-08-14 14:35:00,23.64,23.65,23.59,23.63,66400.0,17.7022,17.7097,17.6648,17.6948,66400.0
2009-08-14 14:40:00,23.64,23.73,23.63,23.71,112000.0,17.7022,17.7696,17.6948,17.7547,112000.0
2009-08-14 14:45:00,23.71,23.71,23.69,23.69,14700.0,17.7547,17.7547,17.7397,17.7397,14700.0
2009-08-14 14:50:00,23.69,23.7,23.66,23.67,38900.0,17.7397,17.7472,17.7172,17.7247,38900.0
2009-08-14 14:55:00,23.65,23.66,23.63,23.65,58100.0,17.7097,17.7172,17.6948,17.7097,58100.0
2009-08-14 15:00:00,23.65,23.66,23.64,23.65,42400.0,17.7097,17.7172,17.7022,17.7097,42400.0
2009-08-14 15:05:00,23.64,23.65,23.63,23.65,54500.0,17.7022,17.7097,17.6948,17.7097,54500.0
2009-08-14 15:10:00,23.65,23.65,23.59,23.6,67700.0,17.7097,17.7097,17.6648,17.6723,67700.0
2009-08-14 15:15:00,23.6,23.63,23.6,23.62,42900.0,17.6723,17.6948,17.6723,17.6873,42900.0
2009-08-14 15:20:00,23.62,23.63,23.61,23.62,68700.0,17.6873,17.6948,17.6798,17.6873,68700.0
2009-08-14 15:25:00,23.62,23.63,23.59,23.59,98000.0,17.6873,17.6948,17.6648,17.6648,98000.0
2009-08-14 15:30:00,23.6,23.62,23.58,23.61,61200.0,17.6723,17.6873,17.6573,17.6798,61200.0
2009-08-14 15:35:00,23.6,23.67,23.6,23.67,45300.0,17.6723,17.7247,17.6723,17.7247,45300.0
2009-08-14 15:40:00,23.67,23.68,23.59,23.6,184000.0,17.7247,17.7322,17.6648,17.6723,184000.0
2009-08-14 15:45:00,23.6,23.68,23.6,23.67,87100.0,17.6723,17.7322,17.6723,17.7247,87100.0
2009-08-14 15:50:00,23.67,23.69,23.6,23.6,231100.0,17.7247,17.7397,17.6723,17.6723,231100.0
2009-08-14 15:55:00,23.6,23.68,23.58,23.59,762600.0,17.6723,17.7322,17.6573,17.6648,762600.0
2009-08-17 09:30:00,23.11,23.28,23.05,23.2,278800.0,17.3054,17.4327,17.2604,17.3728,278800.0
2009-08-17 09:35:00,23.19,23.23,23.05,23.05,150100.0,17.3653,17.3952,17.2604,17.2604,150100.0
2009-08-17 09:40:00,23.06,23.16,23.04,23.07,181700.0,17.2679,17.3428,17.2529,17.2754,181700.0
2009-08-17 09:45:00,23.06,23.06,23.0,23.0,71000.0,17.2679,17.2679,17.223,17.223,71000.0
2009-08-17 09:50:00,23.0,23.04,22.96,23.02,107700.0,17.223,17.2529,17.193,17.238,107700.0
2009-08-17 09:55:00,23.01,23.12,22.99,23.09,70300.0,17.2305,17.3129,17.2155,17.2904,70300.0
2009-08-17 10:00:00,23.08,23.1,23.04,23.08,78800.0,17.2829,17.2979,17.2529,17.2829,78800.0
2009-08-17 10:05:00,23.07,23.08,22.98,22.98,109900.0,17.2754,17.2829,17.208,17.208,109900.0
2009-08-17 10:10:00,22.99,23.0,22.95,22.99,83000.0,17.2155,17.223,17.1856,17.2155,83000.0
2009-08-17 10:15:00,22.98,23.01,22.93,22.96,114300.0,17.208,17.2305,17.1706,17.193,114300.0
2009-08-17 10:20:00,22.96,23.0,22.92,22.96,54700.0,17.193,17.223,17.1631,17.193,54700.0
2009-08-17 10:25:00,22.96,22.98,22.91,22.94,60700.0,17.193,17.208,17.1556,17.1781,60700.0
2009-08-17 10:30:00,22.94,22.97,22.9,22.91,62700.0,17.1781,17.2005,17.1481,17.1556,62700.0
2009-08-17 10:35:00,22.92,22.94,22.87,22.89,57800.0,17.1631,17.1781,17.1256,17.1406,57800.0
2009-08-17 10:40:00,22.9,22.9,22.87,22.9,58300.0,17.1481,17.1481,17.1256,17.1481,58300.0
2009-08-17 10:45:00,22.9,22.9,22.87,22.88,36500.0,17.1481,17.1481,17.1256,17.1331,36500.0
2009-08-17 10:50:00,22.88,22.9,22.87,22.88,65000.0,17.1331,17.1481,17.1256,17.1331,65000.0
2009-08-17 10:55:00,22.88,22.89,22.84,22.86,55800.0,17.1331,17.1406,17.1032,17.1182,55800.0
2009-08-17 11:00:00,22.86,22.87,22.79,22.84,77000.0,17.1182,17.1256,17.0657,17.1032,77000.0
2009-08-17 11:05:00,22.83,22.85,22.8,22.85,63700.0,17.0957,17.1107,17.0732,17.1107,63700.0
2009-08-17 11:10:00,22.85,22.86,22.83,22.85,30600.0,17.1107,17.1182,17.0957,17.1107,30600.0
2009-08-17 11:15:00,22.86,22.86,22.78,22.8,52200.0,17.1182,17.1182,17.0582,17.0732,52200.0
2009-08-17 11:20:00,22.8,22.87,22.8,22.86,45900.0,17.0732,17.1256,17.0732,17.1182,45900.0
2009-08-17 11:25:00,22.86,22.9,22.86,22.89,45400.0,17.1182,17.1481,17.1182,17.1406,45400.0
2009-08-17 11:30:00,22.9,22.91,22.88,22.9,112700.0,17.1481,17.1556,17.1331,17.1481,112700.0
2009-08-17 11:35:00,22.89,22.9,22.88,22.88,19300.0,17.1406,17.1481,17.1331,17.1331,19300.0
2009-08-17 11:40:00,22.88,22.9,22.86,22.89,34200.0,17.1331,17.1481,17.1182,17.1406,34200.0
2009-08-17 11:45:00,22.9,22.9,22.86,22.86,15300.0,17.1481,17.1481,17.1182,17.1182,15300.0
2009-08-17 11:50:00,22.86,22.89,22.86,22.89,14900.0,17.1182,17.1406,17.1182,17.1406,14900.0
2009-08-17 11:55:00,22.88,22.9,22.86,22.86,54800.0,17.1331,17.1481,17.1182,17.1182,54800.0
2009-08-17 12:00:00,22.86,22.89,22.86,22.89,34800.0,17.1182,17.1406,17.1182,17.1406,34800.0
2009-08-17 12:05:00,22.88,22.89,22.84,22.86,22500.0,17.1331,17.1406,17.1032,17.1182,22500.0
2009-08-17 12:10:00,22.85,22.85,22.83,22.83,22300.0,17.1107,17.1107,17.0957,17.0957,22300.0
2009-08-17 12:15:00,22.84,22.84,22.82,22.84,27000.0,17.1032,17.1032,17.0882,17.1032,27000.0
2009-08-17 12:20:00,22.84,22.9,22.84,22.9,38000.0,17.1032,17.1481,17.1032,17.1481,38000.0
2009-08-17 12:25:00,22.89,22.9,22.88,22.9,24600.0,17.1406,17.1481,17.1331,17.1481,24600.0
2009-08-17 12:30:00,22.9,22.9,22.89,22.89,34800.0,17.1481,17.1481,17.1406,17.1406,34800.0
2009-08-17 12:35:00,22.89,22.9,22.88,22.88,35500.0,17.1406,17.1481,17.1331,17.1331,35500.0
2009-08-17 12:40:00,22.88,22.89,22.86,22.86,53400.0,17.1331,17.1406,17.1182,17.1182,53400.0
2009-08-17 12:45:00,22.86,22.87,22.81,22.82,83400.0,17.1182,17.1256,17.0807,17.0882,83400.0
2009-08-17 12:50:00,22.82,22.84,22.79,22.82,72300.0,17.0882,17.1032,17.0657,17.0882,72300.0
2009-08-17 12:55:00,22.81,22.82,22.79,22.79,56100.0,17.0807,17.0882,17.0657,17.0657,56100.0
2009-08-17 13:00:00,22.79,22.79,22.7,22.7,103900.0,17.0657,17.0657,16.9983,16.9983,103900.0
2009-08-17 13:05:00,22.7,22.75,22.69,22.75,87700.0,16.9983,17.0358,16.9909,17.0358,87700.0
2009-08-17 13:10:00,22.75,22.75,22.71,22.72,62600.0,17.0358,17.0358,17.0058,17.0133,62600.0
2009-08-17 13:15:00,22.72,22.73,22.65,22.67,140300.0,17.0133,17.0208,16.9609,16.9759,140300.0
2009-08-17 13:20:00,22.67,22.68,22.65,22.68,46900.0,16.9759,16.9834,16.9609,16.9834,46900.0
2009-08-17 13:25:00,22.68,22.68,22.64,22.65,104600.0,16.9834,16.9834,16.9534,16.9609,104600.0
2009-08-17 13:30:00,22.66,22.66,22.6,22.65,142200.0,16.9684,16.9684,16.9235,16.9609,142200.0
2009-08-17 13:35:00,22.65,22.67,22.63,22.63,70800.0,16.9609,16.9759,16.9459,16.9459,70800.0
2009-08-17 13:40:00,22.63,22.69,22.6,22.69,98100.0,16.9459,16.9909,16.9235,16.9909,98100.0
2009-08-17 13:45:00,22.68,22.69,22.67,22.68,60800.0,16.9834,16.9909,16.9759,16.9834,60800.0
2009-08-17 13:50:00,22.68,22.69,22.63,22.65,74100.0,16.9834,16.9909,16.9459,16.9609,74100.0
2009-08-17 13:55:00,22.65,22.68,22.6,22.68,130700.0,16.9609,16.9834,16.9235,16.9834,130700.0
2009-08-17 14:00:00,22.68,22.69,22.66,22.68,95800.0,16.9834,16.9909,16.9684,16.9834,95800.0
2009-08-17 14:05:00,22.69,22.7,22.64,22.65,69400.0,16.9909,16.9983,16.9534,16.9609,69400.0
2009-08-17 14:10:00,22.64,22.67,22.63,22.65,111000.0,16.9534,16.9759,16.9459,16.9609,111000.0
2009-08-17 14:15:00,22.65,22.67,22.6,22.62,125300.0,16.9609,16.9759,16.9235,16.9384,125300.0
2009-08-17 14:20:00,22.62,22.64,22.59,22.62,96600.0,16.9384,16.9534,16.916,16.9384,96600.0
2009-08-17 14:25:00,22.61,22.65,22.61,22.63,55900.0,16.9309,16.9609,16.9309,16.9459,55900.0
2009-08-17 14:30:00,22.64,22.65,22.6,22.64,62500.0,16.9534,16.9609,16.9235,16.9534,62500.0
2009-08-17 14:35:00,22.63,22.64,22.57,22.6,128000.0,16.9459,16.9534,16.901,16.9235,128000.0
2009-08-17 14:40:00,22.59,22.62,22.58,22.6,70800.0,16.916,16.9384,16.9085,16.9235,70800.0
2009-08-17 14:45:00,22.59,22.6,22.54,22.57,59100.0,16.916,16.9235,16.8785,16.901,59100.0
2009-08-17 14:50:00,22.57,22.57,22.53,22.54,50300.0,16.901,16.901,16.871,16.8785,50300.0
2009-08-17 14:55:00,22.54,22.6,22.54,22.59,62300.0,16.8785,16.9235,16.8785,16.916,62300.0
2009-08-17 15:00:00,22.59,22.65,22.59,22.65,54400.0,16.916,16.9609,16.916,16.9609,54400.0
2009-08-17 15:05:00,22.65,22.66,22.64,22.66,66000.0,16.9609,16.9684,16.9534,16.9684,66000.0
2009-08-17 15:10:00,22.66,22.66,22.5,22.6,93700.0,16.9684,16.9684,16.8486,16.9235,93700.0
2009-08-17 15:15:00,22.6,22.62,22.58,22.59,62800.0,16.9235,16.9384,16.9085,16.916,62800.0
2009-08-17 15:20:00,22.6,22.62,22.58,22.58,81200.0,16.9235,16.9384,16.9085,16.9085,81200.0
2009-08-17 15:25:00,22.57,22.57,22.49,22.5,231200.0,16.901,16.901,16.8411,16.8486,231200.0
2009-08-17 15:30:00,22.49,22.52,22.49,22.51,109200.0,16.8411,16.8636,16.8411,16.8561,109200.0
2009-08-17 15:35:00,22.52,22.52,22.51,22.51,80600.0,16.8636,16.8636,16.8561,16.8561,80600.0
2009-08-17 15:40:00,22.52,22.52,22.47,22.49,231300.0,16.8636,16.8636,16.8261,16.8411,231300.0
2009-08-17 15:45:00,22.48,22.52,22.48,22.51,158200.0,16.8336,16.8636,16.8336,16.8561,158200.0
2009-08-17 15:50:00,22.5,22.55,22.5,22.54,152200.0,16.8486,16.886,16.8486,16.8785,152200.0
2009-08-17 15:55:00,22.55,22.57,22.51,22.53,347000.0,16.886,16.901,16.8561,16.871,347000.0
2009-08-18 09:30:00,22.83,22.84,22.62,22.83,89900.0,17.0957,17.1032,16.9384,17.0957,89900.0
2009-08-18 09:35:00,22.83,23.06,22.82,22.96,152500.0,17.0957,17.2679,17.0882,17.193,152500.0
2009-08-18 09:40:00,22.95,23.0,22.85,22.94,90400.0,17.1856,17.223,17.1107,17.1781,90400.0
2009-08-18 09:45:00,22.91,22.94,22.82,22.94,67000.0,17.1556,17.1781,17.0882,17.1781,67000.0
2009-08-18 09:50:00,22.94,22.94,22.83,22.91,85500.0,17.1781,17.1781,17.0957,17.1556,85500.0
2009-08-18 09:55:00,22.92,22.93,22.78,22.78,76100.0,17.1631,17.1706,17.0582,17.0582,76100.0
2009-08-18 10:00:00,22.79,22.91,22.79,22.91,97200.0,17.0657,17.1556,17.0657,17.1556,97200.0
2009-08-18 10:05:00,22.91,22.95,22.88,22.89,81200.0,17.1556,17.1856,17.1331,17.1406,81200.0
2009-08-18 10:10:00,22.89,22.9,22.84,22.84,80100.0,17.1406,17.1481,17.1032,17.1032,80100.0
2009-08-18 10:15:00,22.84,22.87,22.77,22.8,92900.0,17.1032,17.1256,17.0508,17.0732,92900.0
2009-08-18 10:20:00,22.8,22.85,22.8,22.8,26600.0,17.0732,17.1107,17.0732,17.0732,26600.0
2009-08-18 10:25:00,22.81,22.82,22.77,22.79,56500.0,17.0807,17.0882,17.0508,17.0657,56500.0
2009-08-18 10:30:00,22.78,22.81,22.74,22.75,61400.0,17.0582,17.0807,17.0283,17.0358,61400.0
2009-08-18 10:35:00,22.74,22.78,22.69,22.76,81400.0,17.0283,17.0582,16.9909,17.0433,81400.0
2009-08-18 10:40:00,22.76,22.77,22.71,22.72,66500.0,17.0433,17.0508,17.0058,17.0133,66500.0
2009-08-18 10:45:00,22.72,22.74,22.67,22.67,136500.0,17.0133,17.0283,16.9759,16.9759,136500.0
2009-08-18 10:50:00,22.68,22.71,22.64,22.66,57800.0,16.9834,17.0058,16.9534,16.9684,57800.0
2009-08-18 10:55:00,22.66,22.71,22.64,22.7,139000.0,16.9684,17.0058,16.9534,16.9983,139000.0
2009-08-18 11:00:00,22.71,22.78,22.71,22.73,38600.0,17.0058,17.0582,17.0058,17.0208,38600.0
2009-08-18 11:05:00,22.73,22.79,22.7,22.78,41500.0,17.0208,17.0657,16.9983,17.0582,41500.0
2009-08-18 11:10:00,22.78,22.82,22.77,22.82,28600.0,17.0582,17.0882,17.0508,17.0882,28600.0
2009-08-18 11:15:00,22.83,22.83,22.74,22.75,154000.0,17.0957,17.0957,17.0283,17.0358,154000.0
2009-08-18 11:20:00,22.76,22.79,22.73,22.74,114200.0,17.0433,17.0657,17.0208,17.0283,114200.0
2009-08-18 11:25:00,22.74,22.75,22.64,22.65,79900.0,17.0283,17.0358,16.9534,16.9609,79900.0
2009-08-18 11:30:00,22.65,22.7,22.65,22.67,93100.0,16.9609,16.9983,16.9609,16.9759,93100.0
2009-08-18 11:35:00,22.68,22.7,22.67,22.68,45400.0,16.9834,16.9983,16.9759,16.9834,45400.0
2009-08-18 11:40:00,22.68,22.69,22.64,22.66,46300.0,16.9834,16.9909,16.9534,16.9684,46300.0
2009-08-18 11:45:00,22.66,22.66,22.65,22.66,19700.0,16.9684,16.9684,16.9609,16.9684,19700.0
2009-08-18 11:50:00,22.66,22.67,22.65,22.65,88900.0,16.9684,16.9759,16.9609,16.9609,88900.0
2009-08-18 11:55:00,22.66,22.66,22.64,22.65,144600.0,16.9684,16.9684,16.9534,16.9609,144600.0
2009-08-18 12:00:00,22.65,22.67,22.64,22.65,42000.0,16.9609,16.9759,16.9534,16.9609,42000.0
2009-08-18 12:05:00,22.65,22.67,22.63,22.65,54300.0,16.9609,16.9759,16.9459,16.9609,54300.0
2009-08-18 12:10:00,22.64,22.66,22.63,22.65,42700.0,16.9534,16.9684,16.9459,16.9609,42700.0
2009-08-18 12:15:00,22.65,22.66,22.62,22.65,44200.0,16.9609,16.9684,16.9384,16.9609,44200.0
2009-08-18 12:20:00,22.65,22.69,22.65,22.69,24300.0,16.9609,16.9909,16.9609,16.9909,24300.0
2009-08-18 12:25:00,22.69,22.72,22.67,22.72,22300.0,16.9909,17.0133,16.9759,17.0133,22300.0
2009-08-18 12:30:00,22.72,22.74,22.71,22.73,27400.0,17.0133,17.0283,17.0058,17.0208,27400.0
2009-08-18 12:35:00,22.74,22.76,22.73,22.75,21100.0,17.0283,17.0433,17.0208,17.0358,21100.0
2009-08-18 12:40:00,22.76,22.83,22.75,22.82,36000.0,17.0433,17.0957,17.0358,17.0882,36000.0
2009-08-18 12:45:00,22.82,22.82,22.77,22.77,37800.0,17.0882,17.0882,17.0508,17.0508,37800.0
2009-08-18 12:50:00,22.76,22.79,22.75,22.75,36300.0,17.0433,17.0657,17.0358,17.0358,36300.0
2009-08-18 12:55:00,22.75,22.76,22.74,22.75,25600.0,17.0358,17.0433,17.0283,17.0358,25600.0
2009-08-18 13:00:00,22.76,22.76,22.73,22.75,38000.0,17.0433,17.0433,17.0208,17.0358,38000.0
2009-08-18 13:05:00,22.76,22.76,22.71,22.73,48900.0,17.0433,17.0433,17.0058,17.0208,48900.0
2009-08-18 13:10:00,22.73,22.74,22.69,22.71,72200.0,17.0208,17.0283,16.9909,17.0058,72200.0
2009-08-18 13:15:00,22.71,22.73,22.71,22.71,21300.0,17.0058,17.0208,17.0058,17.0058,21300.0
2009-08-18 13:20:00,22.71,22.74,22.7,22.7,28300.0,17.0058,17.0283,16.9983,16.9983,28300.0
2009-08-18 13:25:00,22.71,22.72,22.67,22.68,57700.0,17.0058,17.0133,16.9759,16.9834,57700.0
2009-08-18 13:30:00,22.68,22.7,22.63,22.63,153300.0,16.9834,16.9983,16.9459,16.9459,153300.0
2009-08-18 13:35:00,22.64,22.65,22.61,22.61,66200.0,16.9534,16.9609,16.9309,16.9309,66200.0
2009-08-18 13:40:00,22.62,22.64,22.61,22.64,25900.0,16.9384,16.9534,16.9309,16.9534,25900.0
2009-08-18 13:45:00,22.63,22.64,22.63,22.64,19100.0,16.9459,16.9534,16.9459,16.9534,19100.0
2009-08-18 13:50:00,22.64,22.65,22.61,22.61,25000.0,16.9534,16.9609,16.9309,16.9309,25000.0
2009-08-18 13:55:00,22.61,22.66,22.61,22.65,45100.0,16.9309,16.9684,16.9309,16.9609,45100.0
2009-08-18 14:00:00,22.64,22.71,22.64,22.71,73800.0,16.9534,17.0058,16.9534,17.0058,73800.0
2009-08-18 14:05:00,22.71,22.76,22.7,22.74,49200.0,17.0058,17.0433,16.9983,17.0283,49200.0
2009-08-18 14:10:00,22.74,22.77,22.73,22.74,36200.0,17.0283,17.0508,17.0208,17.0283,36200.0
2009-08-18 14:15:00,22.75,22.75,22.71,22.72,41400.0,17.0358,17.0358,17.0058,17.0133,41400.0
2009-08-18 14:20:00,22.72,22.73,22.71,22.71,32000.0,17.0133,17.0208,17.0058,17.0058,32000.0
2009-08-18 14:25:00,22.71,22.73,22.7,22.73,38300.0,17.0058,17.0208,16.9983,17.0208,38300.0
2009-08-18 14:30:00,22.73,22.75,22.69,22.69,40000.0,17.0208,17.0358,16.9909,16.9909,40000.0
2009-08-18 14:35:00,22.69,22.71,22.68,22.68,51900.0,16.9909,17.0058,16.9834,16.9834,51900.0
2009-08-18 14:40:00,22.68,22.71,22.68,22.7,61300.0,16.9834,17.0058,16.9834,16.9983,61300.0
2009-08-18 14:45:00,22.71,22.72,22.7,22.72,30000.0,17.0058,17.0133,16.9983,17.0133,30000.0
2009-08-18 14:50:00,22.72,22.73,22.71,22.72,35100.0,17.0133,17.0208,17.0058,17.0133,35100.0
2009-08-18 14:55:00,22.72,22.72,22.7,22.7,29200.0,17.0133,17.0133,16.9983,16.9983,29200.0
2009-08-18 15:00:00,22.7,22.72,22.7,22.72,47100.0,16.9983,17.0133,16.9983,17.0133,47100.0
2009-08-18 15:05:00,22.72,22.75,22.71,22.73,77100.0,17.0133,17.0358,17.0058,17.0208,77100.0
2009-08-18 15:10:00,22.72,22.75,22.72,22.75,83700.0,17.0133,17.0358,17.0133,17.0358,83700.0
2009-08-18 15:15:00,22.74,22.75,22.71,22.73,92900.0,17.0283,17.0358,17.0058,17.0208,92900.0
2009-08-18 15:20:00,22.74,22.79,22.74,22.77,73500.0,17.0283,17.0657,17.0283,17.0508,73500.0
2009-08-18 15:25:00,22.78,22.78,22.72,22.75,130000.0,17.0582,17.0582,17.0133,17.0358,130000.0
2009-08-18 15:30:00,22.75,22.81,22.74,22.81,104000.0,17.0358,17.0807,17.0283,17.0807,104000.0
2009-08-18 15:35:00,22.81,22.82,22.78,22.78,90600.0,17.0807,17.0882,17.0582,17.0582,90600.0
2009-08-18 15:40:00,22.78,22.83,22.77,22.81,98300.0,17.0582,17.0957,17.0508,17.0807,98300.0
2009-08-18 15:45:00,22.81,22.86,22.81,22.84,121800.0,17.0807,17.1182,17.0807,17.1032,121800.0
2009-08-18 15:50:00,22.85,22.89,22.84,22.88,263400.0,17.1107,17.1406,17.1032,17.1331,263400.0
2009-08-18 15:55:00,22.88,22.89,22.8,22.84,357300.0,17.1331,17.1406,17.0732,17.1032,357300.0
2009-08-19 09:30:00,23.08,23.15,22.61,22.79,350600.0,17.2829,17.3353,16.9309,17.0657,350600.0
2009-08-19 09:35:00,22.8,22.82,22.65,22.65,278500.0,17.0732,17.0882,16.9609,16.9609,278500.0
2009-08-19 09:40:00,22.66,22.81,22.65,22.79,153800.0,16.9684,17.0807,16.9609,17.0657,153800.0
2009-08-19 09:45:00,22.79,22.94,22.78,22.82,194300.0,17.0657,17.1781,17.0582,17.0882,194300.0
2009-08-19 09:50:00,22.82,23.04,22.82,22.94,158200.0,17.0882,17.2529,17.0882,17.1781,158200.0
2009-08-19 09:55:00,22.95,23.0,22.89,22.93,102300.0,17.1856,17.223,17.1406,17.1706,102300.0
2009-08-19 10:00:00,22.92,23.01,22.92,22.95,235100.0,17.1631,17.2305,17.1631,17.1856,235100.0
2009-08-19 10:05:00,22.95,23.01,22.89,22.95,180300.0,17.1856,17.2305,17.1406,17.1856,180300.0
2009-08-19 10:10:00,22.96,23.0,22.89,22.92,126600.0,17.193,17.223,17.1406,17.1631,126600.0
2009-08-19 10:15:00,22.92,22.92,22.81,22.87,138100.0,17.1631,17.1631,17.0807,17.1256,138100.0
2009-08-19 10:20:00,22.86,22.89,22.84,22.86,100300.0,17.1182,17.1406,17.1032,17.1182,100300.0
2009-08-19 10:25:00,22.86,22.88,22.82,22.84,212600.0,17.1182,17.1331,17.0882,17.1032,212600.0
2009-08-19 10:30:00,22.84,22.89,22.74,22.75,267500.0,17.1032,17.1406,17.0283,17.0358,267500.0
2009-08-19 10:35:00,22.75,22.85,22.74,22.81,143400.0,17.0358,17.1107,17.0283,17.0807,143400.0
2009-08-19 10:40:00,22.82,22.88,22.79,22.88,86700.0,17.0882,17.1331,17.0657,17.1331,86700.0
2009-08-19 10:45:00,22.88,22.89,22.8,22.83,102500.0,17.1331,17.1406,17.0732,17.0957,102500.0
2009-08-19 10:50:00,22.83,22.83,22.76,22.8,144900.0,17.0957,17.0957,17.0433,17.0732,144900.0
2009-08-19 10:55:00,22.81,22.91,22.78,22.87,115100.0,17.0807,17.1556,17.0582,17.1256,115100.0
2009-08-19 11:00:00,22.87,22.91,22.84,22.87,39000.0,17.1256,17.1556,17.1032,17.1256,39000.0
2009-08-19 11:05:00,22.88,22.91,22.84,22.84,33000.0,17.1331,17.1556,17.1032,17.1032,33000.0
2009-08-19 11:10:00,22.84,22.87,22.8,22.86,33600.0,17.1032,17.1256,17.0732,17.1182,33600.0
2009-08-19 11:15:00,22.86,22.91,22.84,22.88,37800.0,17.1182,17.1556,17.1032,17.1331,37800.0
2009-08-19 11:20:00,22.88,22.9,22.83,22.88,48700.0,17.1331,17.1481,17.0957,17.1331,48700.0
2009-08-19 11:25:00,22.88,22.9,22.84,22.87,31800.0,17.1331,17.1481,17.1032,17.1256,31800.0
2009-08-19 11:30:00,22.87,22.91,22.86,22.91,61100.0,17.1256,17.1556,17.1182,17.1556,61100.0
2009-08-19 11:35:00,22.91,22.95,22.88,22.94,67300.0,17.1556,17.1856,17.1331,17.1781,67300.0
2009-08-19 11:40:00,22.94,23.0,22.94,23.0,121900.0,17.1781,17.223,17.1781,17.223,121900.0
2009-08-19 11:45:00,22.99,23.0,22.93,23.0,29800.0,17.2155,17.223,17.1706,17.223,29800.0
2009-08-19 11:50:00,23.0,23.1,23.0,23.07,102500.0,17.223,17.2979,17.223,17.2754,102500.0
2009-08-19 11:55:00,23.07,23.09,23.03,23.05,138400.0,17.2754,17.2904,17.2455,17.2604,138400.0
2009-08-19 12:00:00,23.05,23.13,23.05,23.08,100700.0,17.2604,17.3203,17.2604,17.2829,100700.0
2009-08-19 12:05:00,23.08,23.17,23.02,23.12,127800.0,17.2829,17.3503,17.238,17.3129,127800.0
2009-08-19 12:10:00,23.11,23.19,23.11,23.15,45300.0,17.3054,17.3653,17.3054,17.3353,45300.0
2009-08-19 12:15:00,23.15,23.18,23.1,23.11,34400.0,17.3353,17.3578,17.2979,17.3054,34400.0
2009-08-19 12:20:00,23.11,23.14,23.06,23.13,86400.0,17.3054,17.3278,17.2679,17.3203,86400.0
2009-08-19 12:25:00,23.13,23.15,23.11,23.15,22900.0,17.3203,17.3353,17.3054,17.3353,22900.0
2009-08-19 12:30:00,23.15,23.15,23.03,23.07,111300.0,17.3353,17.3353,17.2455,17.2754,111300.0
2009-08-19 12:35:00,23.07,23.1,22.99,23.06,178400.0,17.2754,17.2979,17.2155,17.2679,178400.0
2009-08-19 12:40:00,23.05,23.07,23.02,23.06,47100.0,17.2604,17.2754,17.238,17.2679,47100.0
2009-08-19 12:45:00,23.05,23.08,23.02,23.03,59000.0,17.2604,17.2829,17.238,17.2455,59000.0
2009-08-19 12:50:00,23.03,23.11,23.02,23.11,26200.0,17.2455,17.3054,17.238,17.3054,26200.0
2009-08-19 12:55:00,23.11,23.11,23.07,23.11,29500.0,17.3054,17.3054,17.2754,17.3054,29500.0
2009-08-19 13:00:00,23.11,23.16,23.09,23.13,64800.0,17.3054,17.3428,17.2904,17.3203,64800.0
2009-08-19 13:05:00,23.12,23.2,23.12,23.18,41000.0,17.3129,17.3728,17.3129,17.3578,41000.0
2009-08-19 13:10:00,23.18,23.2,23.11,23.13,68900.0,17.3578,17.3728,17.3054,17.3203,68900.0
2009-08-19 13:15:00,23.13,23.19,23.1,23.18,35800.0,17.3203,17.3653,17.2979,17.3578,35800.0
2009-08-19 13:20:00,23.19,23.22,23.15,23.19,88500.0,17.3653,17.3877,17.3353,17.3653,88500.0
2009-08-19 13:25:00,23.18,23.19,23.15,23.18,26000.0,17.3578,17.3653,17.3353,17.3578,26000.0
2009-08-19 13:30:00,23.19,23.22,23.17,23.19,48300.0,17.3653,17.3877,17.3503,17.3653,48300.0
2009-08-19 13:35:00,23.2,23.24,23.19,23.24,43000.0,17.3728,17.4027,17.3653,17.4027,43000.0
2009-08-19 13:40:00,23.24,23.25,23.21,23.24,24000.0,17.4027,17.4102,17.3802,17.4027,24000.0
2009-08-19 13:45:00,23.24,23.28,23.22,23.27,55600.0,17.4027,17.4327,17.3877,17.4252,55600.0
2009-08-19 13:50:00,23.27,23.33,23.24,23.33,131700.0,17.4252,17.4701,17.4027,17.4701,131700.0
2009-08-19 13:55:00,23.33,23.39,23.3,23.38,46000.0,17.4701,17.515,17.4476,17.5075,46000.0
2009-08-19 14:00:00,23.38,23.39,23.25,23.3,187500.0,17.5075,17.515,17.4102,17.4476,187500.0
2009-08-19 14:05:00,23.31,23.32,23.22,23.23,469900.0,17.4551,17.4626,17.3877,17.3952,469900.0
2009-08-19 14:10:00,23.22,23.3,23.22,23.24,107800.0,17.3877,17.4476,17.3877,17.4027,107800.0
2009-08-19 14:15:00,23.25,23.25,23.17,23.23,218100.0,17.4102,17.4102,17.3503,17.3952,218100.0
2009-08-19 14:20:00,23.23,23.25,23.18,23.19,150200.0,17.3952,17.4102,17.3578,17.3653,150200.0
2009-08-19 14:25:00,23.18,23.23,23.18,23.23,76400.0,17.3578,17.3952,17.3578,17.3952,76400.0
2009-08-19 14:30:00,23.24,23.24,23.18,23.19,107300.0,17.4027,17.4027,17.3578,17.3653,107300.0
2009-08-19 14:35:00,23.19,23.25,23.17,23.21,147200.0,17.3653,17.4102,17.3503,17.3802,147200.0
2009-08-19 14:40:00,23.21,23.24,23.16,23.23,130700.0,17.3802,17.4027,17.3428,17.3952,130700.0
2009-08-19 14:45:00,23.23,23.23,23.15,23.17,138000.0,17.3952,17.3952,17.3353,17.3503,138000.0
2009-08-19 14:50:00,23.17,23.17,23.09,23.16,415200.0,17.3503,17.3503,17.2904,17.3428,415200.0
2009-08-19 14:55:00,23.17,23.17,23.12,23.13,103900.0,17.3503,17.3503,17.3129,17.3203,103900.0
2009-08-19 15:00:00,23.13,23.14,23.03,23.06,172000.0,17.3203,17.3278,17.2455,17.2679,172000.0
2009-08-19 15:05:00,23.05,23.05,22.99,22.99,189200.0,17.2604,17.2604,17.2155,17.2155,189200.0
2009-08-19 15:10:00,22.98,23.02,22.91,23.0,295300.0,17.208,17.238,17.1556,17.223,295300.0
2009-08-19 15:15:00,23.0,23.01,22.97,23.0,67000.0,17.223,17.2305,17.2005,17.223,67000.0
2009-08-19 15:20:00,23.0,23.0,22.97,22.99,164900.0,17.223,17.223,17.2005,17.2155,164900.0
2009-08-19 15:25:00,23.0,23.0,22.95,22.96,112500.0,17.223,17.223,17.1856,17.193,112500.0
2009-08-19 15:30:00,22.95,22.96,22.86,22.88,311700.0,17.1856,17.193,17.1182,17.1331,311700.0
2009-08-19 15:35:00,22.87,22.95,22.87,22.94,176500.0,17.1256,17.1856,17.1256,17.1781,176500.0
2009-08-19 15:40:00,22.95,22.95,22.86,22.87,506600.0,17.1856,17.1856,17.1182,17.1256,506600.0
2009-08-19 15:45:00,22.88,22.88,22.77,22.77,681100.0,17.1331,17.1331,17.0508,17.0508,681100.0
2009-08-19 15:50:00,22.78,22.85,22.78,22.85,363900.0,17.0582,17.1107,17.0582,17.1107,363900.0
2009-08-19 15:55:00,22.85,22.89,22.78,22.89,604000.0,17.1107,17.1406,17.0582,17.1406,604000.0
2009-08-20 09:30:00,21.95,22.01,21.82,21.82,748100.0,16.4367,16.4817,16.3394,16.3394,748100.0
2009-08-20 09:35:00,21.82,21.94,21.68,21.79,887800.0,16.3394,16.4292,16.2345,16.3169,887800.0
2009-08-20 09:40:00,21.79,22.15,21.79,21.89,1075000.0,16.3169,16.5865,16.3169,16.3918,1075000.0
2009-08-20 09:45:00,21.88,22.02,21.86,21.9,488400.0,16.3843,16.4891,16.3693,16.3993,488400.0
2009-08-20 09:50:00,21.9,21.95,21.82,21.89,442500.0,16.3993,16.4367,16.3394,16.3918,442500.0
2009-08-20 09:55:00,21.89,22.08,21.85,22.02,501300.0,16.3918,16.5341,16.3618,16.4891,501300.0
2009-08-20 10:00:00,22.03,22.35,22.02,22.08,1181800.0,16.4966,16.7363,16.4891,16.5341,1181800.0
2009-08-20 10:05:00,22.08,22.08,21.96,22.0,521000.0,16.5341,16.5341,16.4442,16.4742,521000.0
2009-08-20 10:10:00,22.0,22.03,21.9,22.02,324700.0,16.4742,16.4966,16.3993,16.4891,324700.0
2009-08-20 10:15:00,22.01,22.05,21.95,21.97,231800.0,16.4817,16.5116,16.4367,16.4517,231800.0
2009-08-20 10:20:00,21.97,22.01,21.97,21.99,406500.0,16.4517,16.4817,16.4517,16.4667,406500.0
2009-08-20 10:25:00,21.98,22.01,21.97,22.0,245000.0,16.4592,16.4817,16.4517,16.4742,245000.0
2009-08-20 10:30:00,22.0,22.01,21.91,22.0,318700.0,16.4742,16.4817,16.4068,16.4742,318700.0
2009-08-20 10:35:00,22.0,22.03,21.96,21.98,169300.0,16.4742,16.4966,16.4442,16.4592,169300.0
2009-08-20 10:40:00,21.98,22.0,21.96,22.0,111500.0,16.4592,16.4742,16.4442,16.4742,111500.0
2009-08-20 10:45:00,21.99,22.0,21.92,21.93,192100.0,16.4667,16.4742,16.4143,16.4217,192100.0
2009-08-20 10:50:00,21.93,21.93,21.87,21.92,146200.0,16.4217,16.4217,16.3768,16.4143,146200.0
2009-08-20 10:55:00,21.91,21.95,21.86,21.87,272700.0,16.4068,16.4367,16.3693,16.3768,272700.0
2009-08-20 11:00:00,21.87,21.88,21.81,21.81,266400.0,16.3768,16.3843,16.3319,16.3319,266400.0
2009-08-20 11:05:00,21.81,21.88,21.81,21.81,177700.0,16.3319,16.3843,16.3319,16.3319,177700.0
2009-08-20 11:10:00,21.81,21.85,21.77,21.81,281300.0,16.3319,16.3618,16.3019,16.3319,281300.0
2009-08-20 11:15:00,21.81,21.82,21.76,21.77,158200.0,16.3319,16.3394,16.2944,16.3019,158200.0
2009-08-20 11:20:00,21.77,21.78,21.71,21.76,231000.0,16.3019,16.3094,16.257,16.2944,231000.0
2009-08-20 11:25:00,21.76,21.91,21.76,21.89,461200.0,16.2944,16.4068,16.2944,16.3918,461200.0
2009-08-20 11:30:00,21.89,21.99,21.85,21.95,530400.0,16.3918,16.4667,16.3618,16.4367,530400.0
2009-08-20 11:35:00,21.94,21.95,21.91,21.92,208800.0,16.4292,16.4367,16.4068,16.4143,208800.0
2009-08-20 11:40:00,21.92,21.93,21.9,21.93,113000.0,16.4143,16.4217,16.3993,16.4217,113000.0
2009-08-20 11:45:00,21.93,21.93,21.88,21.89,37300.0,16.4217,16.4217,16.3843,16.3918,37300.0
2009-08-20 11:50:00,21.89,21.9,21.88,21.89,120200.0,16.3918,16.3993,16.3843,16.3918,120200.0
2009-08-20 11:55:00,21.88,21.91,21.88,21.91,110200.0,16.3843,16.4068,16.3843,16.4068,110200.0
2009-08-20 12:00:00,21.9,21.93,21.89,21.91,76200.0,16.3993,16.4217,16.3918,16.4068,76200.0
2009-08-20 12:05:00,21.91,21.91,21.89,21.9,64800.0,16.4068,16.4068,16.3918,16.3993,64800.0
2009-08-20 12:10:00,21.89,21.9,21.89,21.9,47200.0,16.3918,16.3993,16.3918,16.3993,47200.0
2009-08-20 12:15:00,21.9,21.92,21.9,21.91,84200.0,16.3993,16.4143,16.3993,16.4068,84200.0
2009-08-20 12:20:00,21.91,21.91,21.9,21.91,52900.0,16.4068,16.4068,16.3993,16.4068,52900.0
2009-08-20 12:25:00,21.91,21.91,21.83,21.89,145000.0,16.4068,16.4068,16.3469,16.3918,145000.0
2009-08-20 12:30:00,21.89,21.91,21.88,21.9,66400.0,16.3918,16.4068,16.3843,16.3993,66400.0
2009-08-20 12:35:00,21.9,21.91,21.88,21.88,129700.0,16.3993,16.4068,16.3843,16.3843,129700.0
2009-08-20 12:40:00,21.89,21.92,21.86,21.87,177800.0,16.3918,16.4143,16.3693,16.3768,177800.0
2009-08-20 12:45:00,21.88,21.88,21.86,21.86,56500.0,16.3843,16.3843,16.3693,16.3693,56500.0
2009-08-20 12:50:00,21.87,21.89,21.86,21.88,205600.0,16.3768,16.3918,16.3693,16.3843,205600.0
2009-08-20 12:55:00,21.87,21.87,21.82,21.83,122100.0,16.3768,16.3768,16.3394,16.3469,122100.0
2009-08-20 13:00:00,21.83,21.83,21.82,21.82,69600.0,16.3469,16.3469,16.3394,16.3394,69600.0
2009-08-20 13:05:00,21.83,21.9,21.83,21.85,186700.0,16.3469,16.3993,16.3469,16.3618,186700.0
2009-08-20 13:10:00,21.86,21.87,21.82,21.82,134300.0,16.3693,16.3768,16.3394,16.3394,134300.0
2009-08-20 13:15:00,21.82,21.83,21.75,21.78,255600.0,16.3394,16.3469,16.287,16.3094,255600.0
2009-08-20 13:20:00,21.79,21.81,21.77,21.77,252200.0,16.3169,16.3319,16.3019,16.3019,252200.0
2009-08-20 13:25:00,21.77,21.79,21.75,21.79,152200.0,16.3019,16.3169,16.287,16.3169,152200.0
2009-08-20 13:30:00,21.79,21.84,21.79,21.82,67500.0,16.3169,16.3544,16.3169,16.3394,67500.0
2009-08-20 13:35:00,21.82,21.83,21.7,21.7,247300.0,16.3394,16.3469,16.2495,16.2495,247300.0
2009-08-20 13:40:00,21.71,21.71,21.7,21.71,93400.0,16.257,16.257,16.2495,16.257,93400.0
2009-08-20 13:45:00,21.7,21.71,21.7,21.71,33400.0,16.2495,16.257,16.2495,16.257,33400.0
2009-08-20 13:50:00,21.71,21.71,21.65,21.68,171700.0,16.257,16.257,16.2121,16.2345,171700.0
2009-08-20 13:55:00,21.67,21.71,21.67,21.67,157800.0,16.2271,16.257,16.2271,16.2271,157800.0
2009-08-20 14:00:00,21.67,21.68,21.65,21.65,130100.0,16.2271,16.2345,16.2121,16.2121,130100.0
2009-08-20 14:05:00,21.65,21.67,21.63,21.64,105100.0,16.2121,16.2271,16.1971,16.2046,105100.0
2009-08-20 14:10:00,21.63,21.64,21.6,21.61,102200.0,16.1971,16.2046,16.1746,16.1821,102200.0
2009-08-20 14:15:00,21.61,21.68,21.6,21.68,223000.0,16.1821,16.2345,16.1746,16.2345,223000.0
2009-08-20 14:20:00,21.68,21.71,21.63,21.64,121000.0,16.2345,16.257,16.1971,16.2046,121000.0
2009-08-20 14:25:00,21.63,21.64,21.6,21.61,143400.0,16.1971,16.2046,16.1746,16.1821,143400.0
2009-08-20 14:30:00,21.61,21.62,21.55,21.62,289100.0,16.1821,16.1896,16.1372,16.1896,289100.0
2009-08-20 14:35:00,21.62,21.64,21.6,21.61,100000.0,16.1896,16.2046,16.1746,16.1821,100000.0
2009-08-20 14:40:00,21.61,21.68,21.6,21.6,288800.0,16.1821,16.2345,16.1746,16.1746,288800.0
2009-08-20 14:45:00,21.6,21.67,21.59,21.67,136400.0,16.1746,16.2271,16.1671,16.2271,136400.0
2009-08-20 14:50:00,21.67,21.67,21.64,21.65,104100.0,16.2271,16.2271,16.2046,16.2121,104100.0
2009-08-20 14:55:00,21.65,21.66,21.6,21.62,154100.0,16.2121,16.2196,16.1746,16.1896,154100.0
2009-08-20 15:00:00,21.62,21.64,21.61,21.64,70600.0,16.1896,16.2046,16.1821,16.2046,70600.0
2009-08-20 15:05:00,21.64,21.67,21.63,21.65,151400.0,16.2046,16.2271,16.1971,16.2121,151400.0
2009-08-20 15:10:00,21.65,21.67,21.62,21.62,96800.0,16.2121,16.2271,16.1896,16.1896,96800.0
2009-08-20 15:15:00,21.62,21.63,21.61,21.61,113700.0,16.1896,16.1971,16.1821,16.1821,113700.0
2009-08-20 15:20:00,21.62,21.62,21.6,21.6,224200.0,16.1896,16.1896,16.1746,16.1746,224200.0
2009-08-20 15:25:00,21.6,21.61,21.56,21.57,612100.0,16.1746,16.1821,16.1447,16.1522,612100.0
2009-08-20 15:30:00,21.57,21.61,21.56,21.6,259600.0,16.1522,16.1821,16.1447,16.1746,259600.0
2009-08-20 15:35:00,21.59,21.6,21.56,21.57,169800.0,16.1671,16.1746,16.1447,16.1522,169800.0
2009-08-20 15:40:00,21.58,21.58,21.55,21.55,196300.0,16.1597,16.1597,16.1372,16.1372,196300.0
2009-08-20 15:45:00,21.55,21.56,21.53,21.54,251000.0,16.1372,16.1447,16.1222,16.1297,251000.0
2009-08-20 15:50:00,21.53,21.54,21.5,21.51,487400.0,16.1222,16.1297,16.0998,16.1072,487400.0
2009-08-20 15:55:00,21.52,21.55,21.5,21.54,882300.0,16.1147,16.1372,16.0998,16.1297,882300.0
2009-08-21 09:30:00,21.76,21.76,21.49,21.6,850600.0,16.2944,16.2944,16.0923,16.1746,850600.0
2009-08-21 09:35:00,21.6,21.63,21.36,21.43,796600.0,16.1746,16.1971,15.9949,16.0473,796600.0
2009-08-21 09:40:00,21.43,21.49,21.39,21.41,679100.0,16.0473,16.0923,16.0174,16.0324,679100.0
2009-08-21 09:45:00,21.4,21.45,21.32,21.4,508700.0,16.0249,16.0623,15.965,16.0249,508700.0
2009-08-21 09:50:00,21.4,21.44,21.31,21.32,311500.0,16.0249,16.0548,15.9575,15.965,311500.0
2009-08-21 09:55:00,21.31,21.37,21.29,21.35,695400.0,15.9575,16.0024,15.9425,15.9874,695400.0
2009-08-21 10:00:00,21.36,21.47,21.33,21.46,455700.0,15.9949,16.0773,15.9725,16.0698,455700.0
2009-08-21 10:05:00,21.46,21.47,21.35,21.39,454400.0,16.0698,16.0773,15.9874,16.0174,454400.0
2009-08-21 10:10:00,21.4,21.58,21.39,21.55,196800.0,16.0249,16.1597,16.0174,16.1372,196800.0
2009-08-21 10:15:00,21.54,21.71,21.54,21.55,317500.0,16.1297,16.257,16.1297,16.1372,317500.0
2009-08-21 10:20:00,21.55,21.55,21.47,21.47,203700.0,16.1372,16.1372,16.0773,16.0773,203700.0
2009-08-21 10:25:00,21.47,21.5,21.43,21.46,203100.0,16.0773,16.0998,16.0473,16.0698,203100.0
2009-08-21 10:30:00,21.45,21.6,21.45,21.59,141600.0,16.0623,16.1746,16.0623,16.1671,141600.0
2009-08-21 10:35:00,21.58,21.65,21.56,21.57,152900.0,16.1597,16.2121,16.1447,16.1522,152900.0
2009-08-21 10:40:00,21.57,21.61,21.55,21.58,267800.0,16.1522,16.1821,16.1372,16.1597,267800.0
2009-08-21 10:45:00,21.59,21.6,21.55,21.55,55600.0,16.1671,16.1746,16.1372,16.1372,55600.0
2009-08-21 10:50:00,21.54,21.56,21.52,21.56,142100.0,16.1297,16.1447,16.1147,16.1447,142100.0
2009-08-21 10:55:00,21.55,21.57,21.55,21.56,33200.0,16.1372,16.1522,16.1372,16.1447,33200.0
2009-08-21 11:00:00,21.56,21.65,21.56,21.61,175600.0,16.1447,16.2121,16.1447,16.1821,175600.0
2009-08-21 11:05:00,21.61,21.7,21.61,21.68,273600.0,16.1821,16.2495,16.1821,16.2345,273600.0
2009-08-21 11:10:00,21.68,21.68,21.63,21.65,155800.0,16.2345,16.2345,16.1971,16.2121,155800.0
2009-08-21 11:15:00,21.65,21.67,21.65,21.66,88800.0,16.2121,16.2271,16.2121,16.2196,88800.0
2009-08-21 11:20:00,21.67,21.71,21.66,21.7,196500.0,16.2271,16.257,16.2196,16.2495,196500.0
2009-08-21 11:25:00,21.7,21.71,21.69,21.7,178000.0,16.2495,16.257,16.242,16.2495,178000.0
2009-08-21 11:30:00,21.71,21.71,21.65,21.7,654300.0,16.257,16.257,16.2121,16.2495,654300.0
2009-08-21 11:35:00,21.71,21.77,21.7,21.7,85400.0,16.257,16.3019,16.2495,16.2495,85400.0
2009-08-21 11:40:00,21.71,21.77,21.71,21.74,94800.0,16.257,16.3019,16.257,16.2795,94800.0
2009-08-21 11:45:00,21.74,21.75,21.73,21.73,74700.0,16.2795,16.287,16.272,16.272,74700.0
2009-08-21 11:50:00,21.73,21.74,21.62,21.63,122200.0,16.272,16.2795,16.1896,16.1971,122200.0
2009-08-21 11:55:00,21.62,21.62,21.6,21.6,71500.0,16.1896,16.1896,16.1746,16.1746,71500.0
2009-08-21 12:00:00,21.6,21.63,21.59,21.62,142300.0,16.1746,16.1971,16.1671,16.1896,142300.0
2009-08-21 12:05:00,21.62,21.66,21.62,21.63,38900.0,16.1896,16.2196,16.1896,16.1971,38900.0
2009-08-21 12:10:00,21.62,21.7,21.62,21.69,42300.0,16.1896,16.2495,16.1896,16.242,42300.0
2009-08-21 12:15:00,21.7,21.74,21.69,21.72,112700.0,16.2495,16.2795,16.242,16.2645,112700.0
2009-08-21 12:20:00,21.73,21.74,21.72,21.74,51600.0,16.272,16.2795,16.2645,16.2795,51600.0
2009-08-21 12:25:00,21.74,21.75,21.73,21.73,35300.0,16.2795,16.287,16.272,16.272,35300.0
2009-08-21 12:30:00,21.73,21.75,21.73,21.73,28300.0,16.272,16.287,16.272,16.272,28300.0
2009-08-21 12:35:00,21.73,21.74,21.7,21.7,77700.0,16.272,16.2795,16.2495,16.2495,77700.0
2009-08-21 12:40:00,21.7,21.75,21.7,21.74,177900.0,16.2495,16.287,16.2495,16.2795,177900.0
2009-08-21 12:45:00,21.74,21.79,21.74,21.78,92200.0,16.2795,16.3169,16.2795,16.3094,92200.0
2009-08-21 12:50:00,21.78,21.79,21.77,21.77,30100.0,16.3094,16.3169,16.3019,16.3019,30100.0
2009-08-21 12:55:00,21.78,21.78,21.76,21.76,24000.0,16.3094,16.3094,16.2944,16.2944,24000.0
2009-08-21 13:00:00,21.76,21.77,21.75,21.76,103500.0,16.2944,16.3019,16.287,16.2944,103500.0
2009-08-21 13:05:00,21.76,21.77,21.74,21.74,55700.0,16.2944,16.3019,16.2795,16.2795,55700.0
2009-08-21 13:10:00,21.74,21.75,21.73,21.73,36400.0,16.2795,16.287,16.272,16.272,36400.0
2009-08-21 13:15:00,21.73,21.74,21.68,21.72,107300.0,16.272,16.2795,16.2345,16.2645,107300.0
2009-08-21 13:20:00,21.73,21.77,21.72,21.76,133400.0,16.272,16.3019,16.2645,16.2944,133400.0
2009-08-21 13:25:00,21.76,21.78,21.76,21.78,52000.0,16.2944,16.3094,16.2944,16.3094,52000.0
2009-08-21 13:30:00,21.77,21.78,21.76,21.76,46400.0,16.3019,16.3094,16.2944,16.2944,46400.0
2009-08-21 13:35:00,21.76,21.77,21.76,21.76,21800.0,16.2944,16.3019,16.2944,16.2944,21800.0
2009-08-21 13:40:00,21.76,21.77,21.76,21.76,43200.0,16.2944,16.3019,16.2944,16.2944,43200.0
2009-08-21 13:45:00,21.77,21.77,21.76,21.76,84000.0,16.3019,16.3019,16.2944,16.2944,84000.0
2009-08-21 13:50:00,21.76,21.77,21.76,21.77,143600.0,16.2944,16.3019,16.2944,16.3019,143600.0
2009-08-21 13:55:00,21.76,21.82,21.76,21.82,139900.0,16.2944,16.3394,16.2944,16.3394,139900.0
2009-08-21 14:00:00,21.82,21.82,21.8,21.81,86600.0,16.3394,16.3394,16.3244,16.3319,86600.0
2009-08-21 14:05:00,21.8,21.85,21.8,21.81,117000.0,16.3244,16.3618,16.3244,16.3319,117000.0
2009-08-21 14:10:00,21.81,21.82,21.8,21.8,63800.0,16.3319,16.3394,16.3244,16.3244,63800.0
2009-08-21 14:15:00,21.8,21.82,21.8,21.82,44700.0,16.3244,16.3394,16.3244,16.3394,44700.0
2009-08-21 14:20:00,21.81,21.83,21.81,21.83,51400.0,16.3319,16.3469,16.3319,16.3469,51400.0
2009-08-21 14:25:00,21.82,21.84,21.82,21.83,77000.0,16.3394,16.3544,16.3394,16.3469,77000.0
2009-08-21 14:30:00,21.83,21.86,21.82,21.86,72400.0,16.3469,16.3693,16.3394,16.3693,72400.0
2009-08-21 14:35:00,21.86,21.89,21.86,21.88,77000.0,16.3693,16.3918,16.3693,16.3843,77000.0
2009-08-21 14:40:00,21.88,21.91,21.88,21.91,57000.0,16.3843,16.4068,16.3843,16.4068,57000.0
2009-08-21 14:45:00,21.91,21.95,21.9,21.95,106200.0,16.4068,16.4367,16.3993,16.4367,106200.0
2009-08-21 14:50:00,21.94,21.95,21.91,21.92,234300.0,16.4292,16.4367,16.4068,16.4143,234300.0
2009-08-21 14:55:00,21.91,21.92,21.87,21.88,64700.0,16.4068,16.4143,16.3768,16.3843,64700.0
2009-08-21 15:00:00,21.88,21.9,21.85,21.89,61000.0,16.3843,16.3993,16.3618,16.3918,61000.0
2009-08-21 15:05:00,21.9,21.9,21.89,21.9,16200.0,16.3993,16.3993,16.3918,16.3993,16200.0
2009-08-21 15:10:00,21.89,21.9,21.85,21.87,169600.0,16.3918,16.3993,16.3618,16.3768,169600.0
2009-08-21 15:15:00,21.87,21.92,21.87,21.91,143400.0,16.3768,16.4143,16.3768,16.4068,143400.0
2009-08-21 15:20:00,21.9,21.92,21.89,21.9,106200.0,16.3993,16.4143,16.3918,16.3993,106200.0
2009-08-21 15:25:00,21.91,21.91,21.88,21.9,146400.0,16.4068,16.4068,16.3843,16.3993,146400.0
2009-08-21 15:30:00,21.9,21.95,21.89,21.94,166900.0,16.3993,16.4367,16.3918,16.4292,166900.0
2009-08-21 15:35:00,21.94,21.95,21.87,21.89,248000.0,16.4292,16.4367,16.3768,16.3918,248000.0
2009-08-21 15:40:00,21.9,21.91,21.86,21.9,288600.0,16.3993,16.4068,16.3693,16.3993,288600.0
2009-08-21 15:45:00,21.9,21.93,21.9,21.93,95000.0,16.3993,16.4217,16.3993,16.4217,95000.0
2009-08-21 15:50:00,21.93,21.99,21.93,21.98,374200.0,16.4217,16.4667,16.4217,16.4592,374200.0
2009-08-21 15:55:00,21.98,21.99,21.94,21.97,335900.0,16.4592,16.4667,16.4292,16.4517,335900.0
2009-08-24 09:30:00,22.08,22.09,21.82,21.94,164400.0,16.5341,16.5416,16.3394,16.4292,164400.0
2009-08-24 09:35:00,21.95,21.95,21.82,21.9,183200.0,16.4367,16.4367,16.3394,16.3993,183200.0
2009-08-24 09:40:00,21.9,21.9,21.73,21.76,171100.0,16.3993,16.3993,16.272,16.2944,171100.0
2009-08-24 09:45:00,21.78,21.78,21.63,21.67,228700.0,16.3094,16.3094,16.1971,16.2271,228700.0
2009-08-24 09:50:00,21.66,21.71,21.61,21.67,192100.0,16.2196,16.257,16.1821,16.2271,192100.0
2009-08-24 09:55:00,21.67,21.75,21.65,21.7,141300.0,16.2271,16.287,16.2121,16.2495,141300.0
2009-08-24 10:00:00,21.69,21.73,21.68,21.69,109400.0,16.242,16.272,16.2345,16.242,109400.0
2009-08-24 10:05:00,21.7,21.74,21.67,21.72,148500.0,16.2495,16.2795,16.2271,16.2645,148500.0
2009-08-24 10:10:00,21.72,21.73,21.63,21.64,118200.0,16.2645,16.272,16.1971,16.2046,118200.0
2009-08-24 10:15:00,21.64,21.72,21.63,21.7,146900.0,16.2046,16.2645,16.1971,16.2495,146900.0
2009-08-24 10:20:00,21.7,21.8,21.69,21.75,131300.0,16.2495,16.3244,16.242,16.287,131300.0
2009-08-24 10:25:00,21.75,21.84,21.75,21.84,114000.0,16.287,16.3544,16.287,16.3544,114000.0
2009-08-24 10:30:00,21.84,21.92,21.84,21.92,190800.0,16.3544,16.4143,16.3544,16.4143,190800.0
2009-08-24 10:35:00,21.92,21.92,21.83,21.83,84500.0,16.4143,16.4143,16.3469,16.3469,84500.0
2009-08-24 10:40:00,21.83,21.84,21.76,21.77,60100.0,16.3469,16.3544,16.2944,16.3019,60100.0
2009-08-24 10:45:00,21.77,21.8,21.74,21.75,41900.0,16.3019,16.3244,16.2795,16.287,41900.0
2009-08-24 10:50:00,21.75,21.75,21.72,21.74,77500.0,16.287,16.287,16.2645,16.2795,77500.0
2009-08-24 10:55:00,21.73,21.78,21.72,21.78,75000.0,16.272,16.3094,16.2645,16.3094,75000.0
2009-08-24 11:00:00,21.78,21.81,21.78,21.81,60500.0,16.3094,16.3319,16.3094,16.3319,60500.0
2009-08-24 11:05:00,21.81,21.81,21.8,21.81,31700.0,16.3319,16.3319,16.3244,16.3319,31700.0
2009-08-24 11:10:00,21.81,21.81,21.77,21.77,52500.0,16.3319,16.3319,16.3019,16.3019,52500.0
2009-08-24 11:15:00,21.77,21.78,21.74,21.75,63900.0,16.3019,16.3094,16.2795,16.287,63900.0
2009-08-24 11:20:00,21.75,21.76,21.73,21.74,39900.0,16.287,16.2944,16.272,16.2795,39900.0
2009-08-24 11:25:00,21.74,21.75,21.71,21.72,70100.0,16.2795,16.287,16.257,16.2645,70100.0
2009-08-24 11:30:00,21.72,21.72,21.68,21.69,101100.0,16.2645,16.2645,16.2345,16.242,101100.0
2009-08-24 11:35:00,21.69,21.73,21.67,21.71,82900.0,16.242,16.272,16.2271,16.257,82900.0
2009-08-24 11:40:00,21.71,21.75,21.71,21.72,68200.0,16.257,16.287,16.257,16.2645,68200.0
2009-08-24 11:45:00,21.71,21.72,21.67,21.71,138300.0,16.257,16.2645,16.2271,16.257,138300.0
2009-08-24 11:50:00,21.71,21.71,21.61,21.62,75900.0,16.257,16.257,16.1821,16.1896,75900.0
2009-08-24 11:55:00,21.62,21.65,21.57,21.58,136600.0,16.1896,16.2121,16.1522,16.1597,136600.0
2009-08-24 12:00:00,21.57,21.58,21.51,21.54,83500.0,16.1522,16.1597,16.1072,16.1297,83500.0
2009-08-24 12:05:00,21.55,21.55,21.5,21.51,32100.0,16.1372,16.1372,16.0998,16.1072,32100.0
2009-08-24 12:10:00,21.51,21.65,21.5,21.64,213000.0,16.1072,16.2121,16.0998,16.2046,213000.0
2009-08-24 12:15:00,21.65,21.67,21.64,21.66,119900.0,16.2121,16.2271,16.2046,16.2196,119900.0
2009-08-24 12:20:00,21.65,21.68,21.65,21.68,52800.0,16.2121,16.2345,16.2121,16.2345,52800.0
2009-08-24 12:25:00,21.67,21.69,21.67,21.68,54600.0,16.2271,16.242,16.2271,16.2345,54600.0
2009-08-24 12:30:00,21.67,21.7,21.67,21.7,47000.0,16.2271,16.2495,16.2271,16.2495,47000.0
2009-08-24 12:35:00,21.69,21.78,21.69,21.78,183000.0,16.242,16.3094,16.242,16.3094,183000.0
2009-08-24 12:40:00,21.77,21.82,21.77,21.81,86800.0,16.3019,16.3394,16.3019,16.3319,86800.0
2009-08-24 12:45:00,21.81,21.82,21.78,21.8,105100.0,16.3319,16.3394,16.3094,16.3244,105100.0
2009-08-24 12:50:00,21.8,21.86,21.8,21.82,139800.0,16.3244,16.3693,16.3244,16.3394,139800.0
2009-08-24 12:55:00,21.82,21.82,21.78,21.78,56400.0,16.3394,16.3394,16.3094,16.3094,56400.0
2009-08-24 13:00:00,21.78,21.84,21.78,21.8,131200.0,16.3094,16.3544,16.3094,16.3244,131200.0
2009-08-24 13:05:00,21.81,21.81,21.74,21.74,154400.0,16.3319,16.3319,16.2795,16.2795,154400.0
2009-08-24 13:10:00,21.74,21.79,21.74,21.74,87300.0,16.2795,16.3169,16.2795,16.2795,87300.0
2009-08-24 13:15:00,21.75,21.76,21.7,21.72,87800.0,16.287,16.2944,16.2495,16.2645,87800.0
2009-08-24 13:20:00,21.73,21.74,21.71,21.72,188300.0,16.272,16.2795,16.257,16.2645,188300.0
2009-08-24 13:25:00,21.72,21.74,21.72,21.72,142200.0,16.2645,16.2795,16.2645,16.2645,142200.0
2009-08-24 13:30:00,21.72,21.74,21.71,21.72,80400.0,16.2645,16.2795,16.257,16.2645,80400.0
2009-08-24 13:35:00,21.72,21.79,21.71,21.79,94800.0,16.2645,16.3169,16.257,16.3169,94800.0
2009-08-24 13:40:00,21.79,21.83,21.77,21.79,89000.0,16.3169,16.3469,16.3019,16.3169,89000.0
2009-08-24 13:45:00,21.8,21.8,21.77,21.78,48500.0,16.3244,16.3244,16.3019,16.3094,48500.0
2009-08-24 13:50:00,21.77,21.81,21.77,21.8,55500.0,16.3019,16.3319,16.3019,16.3244,55500.0
2009-08-24 13:55:00,21.79,21.82,21.79,21.82,106900.0,16.3169,16.3394,16.3169,16.3394,106900.0
2009-08-24 14:00:00,21.81,21.82,21.8,21.81,71500.0,16.3319,16.3394,16.3244,16.3319,71500.0
2009-08-24 14:05:00,21.81,21.82,21.78,21.8,119800.0,16.3319,16.3394,16.3094,16.3244,119800.0
2009-08-24 14:10:00,21.79,21.81,21.78,21.81,50600.0,16.3169,16.3319,16.3094,16.3319,50600.0
2009-08-24 14:15:00,21.81,21.86,21.81,21.85,68900.0,16.3319,16.3693,16.3319,16.3618,68900.0
2009-08-24 14:20:00,21.84,21.91,21.84,21.9,167100.0,16.3544,16.4068,16.3544,16.3993,167100.0
2009-08-24 14:25:00,21.91,21.91,21.89,21.89,97400.0,16.4068,16.4068,16.3918,16.3918,97400.0
2009-08-24 14:30:00,21.9,21.94,21.89,21.92,230300.0,16.3993,16.4292,16.3918,16.4143,230300.0
2009-08-24 14:35:00,21.92,21.96,21.9,21.95,119800.0,16.4143,16.4442,16.3993,16.4367,119800.0
2009-08-24 14:40:00,21.95,21.96,21.93,21.95,52300.0,16.4367,16.4442,16.4217,16.4367,52300.0
2009-08-24 14:45:00,21.94,21.94,21.9,21.9,69100.0,16.4292,16.4292,16.3993,16.3993,69100.0
2009-08-24 14:50:00,21.91,21.93,21.88,21.91,95800.0,16.4068,16.4217,16.3843,16.4068,95800.0
2009-08-24 14:55:00,21.9,21.92,21.89,21.91,137000.0,16.3993,16.4143,16.3918,16.4068,137000.0
2009-08-24 15:00:00,21.91,21.91,21.87,21.88,133600.0,16.4068,16.4068,16.3768,16.3843,133600.0
2009-08-24 15:05:00,21.88,21.88,21.84,21.85,205400.0,16.3843,16.3843,16.3544,16.3618,205400.0
2009-08-24 15:10:00,21.85,21.89,21.84,21.87,206600.0,16.3618,16.3918,16.3544,16.3768,206600.0
2009-08-24 15:15:00,21.87,21.87,21.82,21.82,133700.0,16.3768,16.3768,16.3394,16.3394,133700.0
2009-08-24 15:20:00,21.82,21.87,21.81,21.87,141000.0,16.3394,16.3768,16.3319,16.3768,141000.0
2009-08-24 15:25:00,21.87,21.96,21.86,21.96,147700.0,16.3768,16.4442,16.3693,16.4442,147700.0
2009-08-24 15:30:00,21.95,22.0,21.92,22.0,394100.0,16.4367,16.4742,16.4143,16.4742,394100.0
2009-08-24 15:35:00,22.0,22.0,21.97,21.97,290300.0,16.4742,16.4742,16.4517,16.4517,290300.0
2009-08-24 15:40:00,21.98,21.98,21.94,21.95,371400.0,16.4592,16.4592,16.4292,16.4367,371400.0
2009-08-24 15:45:00,21.95,22.0,21.94,21.96,420000.0,16.4367,16.4742,16.4292,16.4442,420000.0
2009-08-24 15:50:00,21.96,22.0,21.9,21.98,385900.0,16.4442,16.4742,16.3993,16.4592,385900.0
2009-08-24 15:55:00,21.98,21.99,21.92,21.96,477500.0,16.4592,16.4667,16.4143,16.4442,477500.0
2009-08-25 09:30:00,22.05,22.05,21.71,21.98,145500.0,16.5116,16.5116,16.257,16.4592,145500.0
2009-08-25 09:35:00,21.99,22.05,21.92,22.03,174500.0,16.4667,16.5116,16.4143,16.4966,174500.0
2009-08-25 09:40:00,22.04,22.11,22.02,22.09,276000.0,16.5041,16.5565,16.4891,16.5416,276000.0
2009-08-25 09:45:00,22.1,22.1,22.06,22.07,83400.0,16.549,16.549,16.5191,16.5266,83400.0
2009-08-25 09:50:00,22.07,22.1,22.01,22.1,133300.0,16.5266,16.549,16.4817,16.549,133300.0
2009-08-25 09:55:00,22.1,22.2,22.08,22.19,137700.0,16.549,16.6239,16.5341,16.6164,137700.0
2009-08-25 10:00:00,22.19,22.35,22.19,22.33,267600.0,16.6164,16.7363,16.6164,16.7213,267600.0
2009-08-25 10:05:00,22.33,22.42,22.32,22.36,335900.0,16.7213,16.7887,16.7138,16.7437,335900.0
2009-08-25 10:10:00,22.37,22.39,22.22,22.23,349000.0,16.7512,16.7662,16.6389,16.6464,349000.0
2009-08-25 10:15:00,22.22,22.25,22.03,22.06,259700.0,16.6389,16.6614,16.4966,16.5191,259700.0
2009-08-25 10:20:00,22.06,22.21,22.06,22.19,152500.0,16.5191,16.6314,16.5191,16.6164,152500.0
2009-08-25 10:25:00,22.17,22.19,22.1,22.1,181100.0,16.6015,16.6164,16.549,16.549,181100.0
2009-08-25 10:30:00,22.09,22.11,22.0,22.0,199800.0,16.5416,16.5565,16.4742,16.4742,199800.0
2009-08-25 10:35:00,22.01,22.21,22.01,22.18,146800.0,16.4817,16.6314,16.4817,16.609,146800.0
2009-08-25 10:40:00,22.18,22.23,22.16,22.22,60500.0,16.609,16.6464,16.594,16.6389,60500.0
2009-08-25 10:45:00,22.23,22.23,22.17,22.18,61600.0,16.6464,16.6464,16.6015,16.609,61600.0
2009-08-25 10:50:00,22.18,22.21,22.14,22.14,73500.0,16.609,16.6314,16.579,16.579,73500.0
2009-08-25 10:55:00,22.15,22.17,22.12,22.17,40800.0,16.5865,16.6015,16.564,16.6015,40800.0
2009-08-25 11:00:00,22.17,22.19,22.16,22.17,74800.0,16.6015,16.6164,16.594,16.6015,74800.0
2009-08-25 11:05:00,22.16,22.17,22.13,22.16,280200.0,16.594,16.6015,16.5715,16.594,280200.0
2009-08-25 11:10:00,22.16,22.17,22.14,22.14,60500.0,16.594,16.6015,16.579,16.579,60500.0
2009-08-25 11:15:00,22.14,22.2,22.14,22.14,157100.0,16.579,16.6239,16.579,16.579,157100.0
2009-08-25 11:20:00,22.14,22.15,22.12,22.12,39600.0,16.579,16.5865,16.564,16.564,39600.0
2009-08-25 11:25:00,22.13,22.2,22.11,22.19,68800.0,16.5715,16.6239,16.5565,16.6164,68800.0
2009-08-25 11:30:00,22.19,22.24,22.17,22.24,138700.0,16.6164,16.6539,16.6015,16.6539,138700.0
2009-08-25 11:35:00,22.24,22.28,22.23,22.25,119200.0,16.6539,16.6838,16.6464,16.6614,119200.0
2009-08-25 11:40:00,22.26,22.29,22.25,22.28,103900.0,16.6689,16.6913,16.6614,16.6838,103900.0
2009-08-25 11:45:00,22.29,22.3,22.27,22.3,29700.0,16.6913,16.6988,16.6763,16.6988,29700.0
2009-08-25 11:50:00,22.29,22.3,22.27,22.28,17500.0,16.6913,16.6988,16.6763,16.6838,17500.0
2009-08-25 11:55:00,22.27,22.27,22.25,22.25,41300.0,16.6763,16.6763,16.6614,16.6614,41300.0
2009-08-25 12:00:00,22.25,22.26,22.24,22.26,114300.0,16.6614,16.6689,16.6539,16.6689,114300.0
2009-08-25 12:05:00,22.25,22.25,22.18,22.2,154600.0,16.6614,16.6614,16.609,16.6239,154600.0
2009-08-25 12:10:00,22.2,22.2,22.18,22.18,62000.0,16.6239,16.6239,16.609,16.609,62000.0
2009-08-25 12:15:00,22.19,22.2,22.15,22.15,201100.0,16.6164,16.6239,16.5865,16.5865,201100.0
2009-08-25 12:20:00,22.16,22.18,22.15,22.17,51400.0,16.594,16.609,16.5865,16.6015,51400.0
2009-08-25 12:25:00,22.17,22.2,22.17,22.18,106800.0,16.6015,16.6239,16.6015,16.609,106800.0
2009-08-25 12:30:00,22.18,22.2,22.17,22.18,59800.0,16.609,16.6239,16.6015,16.609,59800.0
2009-08-25 12:35:00,22.17,22.18,22.13,22.16,81900.0,16.6015,16.609,16.5715,16.594,81900.0
2009-08-25 12:40:00,22.16,22.18,22.15,22.17,40000.0,16.594,16.609,16.5865,16.6015,40000.0
2009-08-25 12:45:00,22.17,22.18,22.14,22.14,33200.0,16.6015,16.609,16.579,16.579,33200.0
2009-08-25 12:50:00,22.14,22.15,22.09,22.11,58200.0,16.579,16.5865,16.5416,16.5565,58200.0
2009-08-25 12:55:00,22.1,22.11,22.05,22.06,60500.0,16.549,16.5565,16.5116,16.5191,60500.0
2009-08-25 13:00:00,22.06,22.06,22.04,22.05,37400.0,16.5191,16.5191,16.5041,16.5116,37400.0
2009-08-25 13:05:00,22.05,22.09,22.05,22.09,35800.0,16.5116,16.5416,16.5116,16.5416,35800.0
2009-08-25 13:10:00,22.09,22.09,22.06,22.09,36400.0,16.5416,16.5416,16.5191,16.5416,36400.0
2009-08-25 13:15:00,22.09,22.09,22.01,22.04,160300.0,16.5416,16.5416,16.4817,16.5041,160300.0
2009-08-25 13:20:00,22.04,22.04,21.92,21.97,265900.0,16.5041,16.5041,16.4143,16.4517,265900.0
2009-08-25 13:25:00,21.97,22.0,21.93,21.93,61600.0,16.4517,16.4742,16.4217,16.4217,61600.0
2009-08-25 13:30:00,21.93,21.93,21.91,21.93,32200.0,16.4217,16.4217,16.4068,16.4217,32200.0
2009-08-25 13:35:00,21.93,22.0,21.91,21.99,53500.0,16.4217,16.4742,16.4068,16.4667,53500.0
2009-08-25 13:40:00,22.0,22.01,22.0,22.0,31100.0,16.4742,16.4817,16.4742,16.4742,31100.0
2009-08-25 13:45:00,22.0,22.01,21.99,22.0,33200.0,16.4742,16.4817,16.4667,16.4742,33200.0
2009-08-25 13:50:00,22.0,22.01,21.99,22.0,30700.0,16.4742,16.4817,16.4667,16.4742,30700.0
2009-08-25 13:55:00,21.99,22.0,21.93,21.96,83300.0,16.4667,16.4742,16.4217,16.4442,83300.0
2009-08-25 14:00:00,21.96,21.98,21.91,21.98,60200.0,16.4442,16.4592,16.4068,16.4592,60200.0
2009-08-25 14:05:00,21.98,22.0,21.97,21.99,54200.0,16.4592,16.4742,16.4517,16.4667,54200.0
2009-08-25 14:10:00,21.99,22.0,21.95,21.96,39700.0,16.4667,16.4742,16.4367,16.4442,39700.0
2009-08-25 14:15:00,21.95,22.01,21.95,22.01,48600.0,16.4367,16.4817,16.4367,16.4817,48600.0
2009-08-25 14:20:00,22.01,22.02,21.98,22.01,58500.0,16.4817,16.4891,16.4592,16.4817,58500.0
2009-08-25 14:25:00,22.0,22.01,22.0,22.01,38600.0,16.4742,16.4817,16.4742,16.4817,38600.0
2009-08-25 14:30:00,22.0,22.01,22.0,22.0,36800.0,16.4742,16.4817,16.4742,16.4742,36800.0
2009-08-25 14:35:00,22.01,22.01,21.92,21.94,80900.0,16.4817,16.4817,16.4143,16.4292,80900.0
2009-08-25 14:40:00,21.94,21.95,21.9,21.94,60000.0,16.4292,16.4367,16.3993,16.4292,60000.0
2009-08-25 14:45:00,21.93,21.95,21.92,21.93,38600.0,16.4217,16.4367,16.4143,16.4217,38600.0
2009-08-25 14:50:00,21.93,22.0,21.92,21.98,83900.0,16.4217,16.4742,16.4143,16.4592,83900.0
2009-08-25 14:55:00,21.98,21.99,21.95,21.99,58400.0,16.4592,16.4667,16.4367,16.4667,58400.0
2009-08-25 15:00:00,22.0,22.05,21.99,22.03,126800.0,16.4742,16.5116,16.4667,16.4966,126800.0
2009-08-25 15:05:00,22.02,22.03,22.02,22.02,40400.0,16.4891,16.4966,16.4891,16.4891,40400.0
2009-08-25 15:10:00,22.03,22.03,22.0,22.0,41600.0,16.4966,16.4966,16.4742,16.4742,41600.0
2009-08-25 15:15:00,22.01,22.01,21.98,21.99,61500.0,16.4817,16.4817,16.4592,16.4667,61500.0
2009-08-25 15:20:00,21.98,22.03,21.97,22.03,70200.0,16.4592,16.4966,16.4517,16.4966,70200.0
2009-08-25 15:25:00,22.03,22.03,22.01,22.02,63600.0,16.4966,16.4966,16.4817,16.4891,63600.0
2009-08-25 15:30:00,22.01,22.02,21.92,21.93,103200.0,16.4817,16.4891,16.4143,16.4217,103200.0
2009-08-25 15:35:00,21.93,21.96,21.92,21.95,60600.0,16.4217,16.4442,16.4143,16.4367,60600.0
2009-08-25 15:40:00,21.95,21.96,21.93,21.94,76800.0,16.4367,16.4442,16.4217,16.4292,76800.0
2009-08-25 15:45:00,21.94,21.95,21.9,21.91,104200.0,16.4292,16.4367,16.3993,16.4068,104200.0
2009-08-25 15:50:00,21.91,21.94,21.91,21.91,207200.0,16.4068,16.4292,16.4068,16.4068,207200.0
2009-08-25 15:55:00,21.91,21.94,21.91,21.94,183300.0,16.4068,16.4292,16.4068,16.4292,183300.0
2009-08-26 09:30:00,22.15,22.17,21.82,22.01,133500.0,16.5865,16.6015,16.3394,16.4817,133500.0
2009-08-26 09:35:00,22.01,22.15,21.92,22.1,123600.0,16.4817,16.5865,16.4143,16.549,123600.0
2009-08-26 09:40:00,22.09,22.2,22.08,22.17,169700.0,16.5416,16.6239,16.5341,16.6015,169700.0
2009-08-26 09:45:00,22.16,22.19,22.07,22.11,83600.0,16.594,16.6164,16.5266,16.5565,83600.0
2009-08-26 09:50:00,22.12,22.16,22.01,22.08,64600.0,16.564,16.594,16.4817,16.5341,64600.0
2009-08-26 09:55:00,22.08,22.12,22.05,22.11,90400.0,16.5341,16.564,16.5116,16.5565,90400.0
2009-08-26 10:00:00,22.11,22.15,22.06,22.13,101800.0,16.5565,16.5865,16.5191,16.5715,101800.0
2009-08-26 10:05:00,22.15,22.17,22.09,22.15,163600.0,16.5865,16.6015,16.5416,16.5865,163600.0
2009-08-26 10:10:00,22.15,22.28,22.14,22.23,153800.0,16.5865,16.6838,16.579,16.6464,153800.0
2009-08-26 10:15:00,22.23,22.26,22.22,22.25,107600.0,16.6464,16.6689,16.6389,16.6614,107600.0
2009-08-26 10:20:00,22.26,22.28,22.22,22.23,81000.0,16.6689,16.6838,16.6389,16.6464,81000.0
2009-08-26 10:25:00,22.23,22.26,22.2,22.22,80300.0,16.6464,16.6689,16.6239,16.6389,80300.0
2009-08-26 10:30:00,22.23,22.23,22.13,22.17,95400.0,16.6464,16.6464,16.5715,16.6015,95400.0
2009-08-26 10:35:00,22.17,22.18,22.14,22.15,85100.0,16.6015,16.609,16.579,16.5865,85100.0
2009-08-26 10:40:00,22.15,22.15,22.11,22.11,71100.0,16.5865,16.5865,16.5565,16.5565,71100.0
2009-08-26 10:45:00,22.12,22.15,22.09,22.13,40600.0,16.564,16.5865,16.5416,16.5715,40600.0
2009-08-26 10:50:00,22.13,22.15,22.11,22.15,28600.0,16.5715,16.5865,16.5565,16.5865,28600.0
2009-08-26 10:55:00,22.16,22.16,22.13,22.15,21900.0,16.594,16.594,16.5715,16.5865,21900.0
2009-08-26 11:00:00,22.15,22.17,22.14,22.15,55800.0,16.5865,16.6015,16.579,16.5865,55800.0
2009-08-26 11:05:00,22.16,22.16,22.11,22.15,91400.0,16.594,16.594,16.5565,16.5865,91400.0
2009-08-26 11:10:00,22.14,22.14,22.08,22.1,45900.0,16.579,16.579,16.5341,16.549,45900.0
2009-08-26 11:15:00,22.1,22.16,22.1,22.16,40200.0,16.549,16.594,16.549,16.594,40200.0
2009-08-26 11:20:00,22.15,22.16,22.14,22.15,47800.0,16.5865,16.594,16.579,16.5865,47800.0
2009-08-26 11:25:00,22.15,22.16,22.15,22.15,25700.0,16.5865,16.594,16.5865,16.5865,25700.0
2009-08-26 11:30:00,22.15,22.16,22.15,22.15,40700.0,16.5865,16.594,16.5865,16.5865,40700.0
2009-08-26 11:35:00,22.16,22.16,22.11,22.11,73400.0,16.594,16.594,16.5565,16.5565,73400.0
2009-08-26 11:40:00,22.11,22.12,22.1,22.1,15200.0,16.5565,16.564,16.549,16.549,15200.0
2009-08-26 11:45:00,22.11,22.15,22.09,22.14,42100.0,16.5565,16.5865,16.5416,16.579,42100.0
2009-08-26 11:50:00,22.13,22.16,22.13,22.15,24100.0,16.5715,16.594,16.5715,16.5865,24100.0
2009-08-26 11:55:00,22.15,22.16,22.14,22.16,40400.0,16.5865,16.594,16.579,16.594,40400.0
2009-08-26 12:00:00,22.15,22.16,22.13,22.16,52800.0,16.5865,16.594,16.5715,16.594,52800.0
2009-08-26 12:05:00,22.16,22.16,22.12,22.13,18300.0,16.594,16.594,16.564,16.5715,18300.0
2009-08-26 12:10:00,22.13,22.16,22.12,22.15,38500.0,16.5715,16.594,16.564,16.5865,38500.0
2009-08-26 12:15:00,22.16,22.2,22.14,22.2,182300.0,16.594,16.6239,16.579,16.6239,182300.0
2009-08-26 12:20:00,22.21,22.22,22.17,22.18,65700.0,16.6314,16.6389,16.6015,16.609,65700.0
2009-08-26 12:25:00,22.18,22.2,22.17,22.2,28100.0,16.609,16.6239,16.6015,16.6239,28100.0
2009-08-26 12:30:00,22.19,22.21,22.18,22.21,23400.0,16.6164,16.6314,16.609,16.6314,23400.0
2009-08-26 12:35:00,22.21,22.22,22.18,22.2,13600.0,16.6314,16.6389,16.609,16.6239,13600.0
2009-08-26 12:40:00,22.19,22.2,22.16,22.16,11500.0,16.6164,16.6239,16.594,16.594,11500.0
2009-08-26 12:45:00,22.17,22.17,22.16,22.16,6600.0,16.6015,16.6015,16.594,16.594,6600.0
2009-08-26 12:50:00,22.17,22.18,22.15,22.18,59700.0,16.6015,16.609,16.5865,16.609,59700.0
2009-08-26 12:55:00,22.17,22.17,22.14,22.16,19400.0,16.6015,16.6015,16.579,16.594,19400.0
2009-08-26 13:00:00,22.16,22.18,22.13,22.13,24100.0,16.594,16.609,16.5715,16.5715,24100.0
2009-08-26 13:05:00,22.14,22.14,22.12,22.13,11300.0,16.579,16.579,16.564,16.5715,11300.0
2009-08-26 13:10:00,22.12,22.13,22.12,22.12,5500.0,16.564,16.5715,16.564,16.564,5500.0
2009-08-26 13:15:00,22.12,22.14,22.12,22.14,34000.0,16.564,16.579,16.564,16.579,34000.0
2009-08-26 13:20:00,22.14,22.18,22.13,22.17,43200.0,16.579,16.609,16.5715,16.6015,43200.0
2009-08-26 13:25:00,22.18,22.18,22.17,22.17,10200.0,16.609,16.609,16.6015,16.6015,10200.0
2009-08-26 13:30:00,22.18,22.19,22.17,22.19,13600.0,16.609,16.6164,16.6015,16.6164,13600.0
2009-08-26 13:35:00,22.19,22.24,22.18,22.24,63500.0,16.6164,16.6539,16.609,16.6539,63500.0
2009-08-26 13:40:00,22.24,22.24,22.2,22.21,12400.0,16.6539,16.6539,16.6239,16.6314,12400.0
2009-08-26 13:45:00,22.21,22.21,22.17,22.18,18900.0,16.6314,16.6314,16.6015,16.609,18900.0
2009-08-26 13:50:00,22.17,22.18,22.17,22.17,3900.0,16.6015,16.609,16.6015,16.6015,3900.0
2009-08-26 13:55:00,22.17,22.24,22.17,22.24,60400.0,16.6015,16.6539,16.6015,16.6539,60400.0
2009-08-26 14:00:00,22.24,22.26,22.23,22.23,26500.0,16.6539,16.6689,16.6464,16.6464,26500.0
2009-08-26 14:05:00,22.24,22.28,22.23,22.25,72500.0,16.6539,16.6838,16.6464,16.6614,72500.0
2009-08-26 14:10:00,22.25,22.25,22.22,22.22,10800.0,16.6614,16.6614,16.6389,16.6389,10800.0
2009-08-26 14:15:00,22.23,22.25,22.22,22.25,21100.0,16.6464,16.6614,16.6389,16.6614,21100.0
2009-08-26 14:20:00,22.25,22.27,22.24,22.25,23900.0,16.6614,16.6763,16.6539,16.6614,23900.0
2009-08-26 14:25:00,22.25,22.27,22.24,22.26,38100.0,16.6614,16.6763,16.6539,16.6689,38100.0
2009-08-26 14:30:00,22.26,22.3,22.24,22.25,33700.0,16.6689,16.6988,16.6539,16.6614,33700.0
2009-08-26 14:35:00,22.24,22.26,22.22,22.24,34400.0,16.6539,16.6689,16.6389,16.6539,34400.0
2009-08-26 14:40:00,22.24,22.25,22.21,22.23,90300.0,16.6539,16.6614,16.6314,16.6464,90300.0
2009-08-26 14:45:00,22.23,22.29,22.23,22.28,87400.0,16.6464,16.6913,16.6464,16.6838,87400.0
2009-08-26 14:50:00,22.28,22.29,22.24,22.26,42400.0,16.6838,16.6913,16.6539,16.6689,42400.0
2009-08-26 14:55:00,22.26,22.26,22.21,22.21,53700.0,16.6689,16.6689,16.6314,16.6314,53700.0
2009-08-26 15:00:00,22.2,22.26,22.2,22.25,60000.0,16.6239,16.6689,16.6239,16.6614,60000.0
2009-08-26 15:05:00,22.24,22.25,22.2,22.21,39900.0,16.6539,16.6614,16.6239,16.6314,39900.0
2009-08-26 15:10:00,22.21,22.25,22.2,22.24,57100.0,16.6314,16.6614,16.6239,16.6539,57100.0
2009-08-26 15:15:00,22.24,22.25,22.22,22.24,42400.0,16.6539,16.6614,16.6389,16.6539,42400.0
2009-08-26 15:20:00,22.25,22.26,22.24,22.26,28700.0,16.6614,16.6689,16.6539,16.6689,28700.0
2009-08-26 15:25:00,22.25,22.35,22.25,22.3,177800.0,16.6614,16.7363,16.6614,16.6988,177800.0
2009-08-26 15:30:00,22.3,22.3,22.24,22.24,115700.0,16.6988,16.6988,16.6539,16.6539,115700.0
2009-08-26 15:35:00,22.24,22.27,22.22,22.26,66600.0,16.6539,16.6763,16.6389,16.6689,66600.0
2009-08-26 15:40:00,22.26,22.27,22.21,22.22,58300.0,16.6689,16.6763,16.6314,16.6389,58300.0
2009-08-26 15:45:00,22.22,22.24,22.19,22.23,139300.0,16.6389,16.6539,16.6164,16.6464,139300.0
2009-08-26 15:50:00,22.23,22.3,22.2,22.26,144400.0,16.6464,16.6988,16.6239,16.6689,144400.0
2009-08-26 15:55:00,22.27,22.27,22.23,22.25,186600.0,16.6763,16.6763,16.6464,16.6614,186600.0
2009-08-27 09:30:00,22.43,22.44,22.31,22.37,201300.0,16.7962,16.8036,16.7063,16.7512,201300.0
2009-08-27 09:35:00,22.37,22.6,22.34,22.57,210800.0,16.7512,16.9235,16.7288,16.901,210800.0
2009-08-27 09:40:00,22.56,22.57,22.46,22.54,145600.0,16.8935,16.901,16.8186,16.8785,145600.0
2009-08-27 09:45:00,22.53,22.53,22.43,22.51,90900.0,16.871,16.871,16.7962,16.8561,90900.0
2009-08-27 09:50:00,22.5,22.51,22.31,22.33,149800.0,16.8486,16.8561,16.7063,16.7213,149800.0
2009-08-27 09:55:00,22.33,22.33,22.22,22.24,83900.0,16.7213,16.7213,16.6389,16.6539,83900.0
2009-08-27 10:00:00,22.22,22.22,22.08,22.11,108400.0,16.6389,16.6389,16.5341,16.5565,108400.0
2009-08-27 10:05:00,22.11,22.14,22.06,22.09,129000.0,16.5565,16.579,16.5191,16.5416,129000.0
2009-08-27 10:10:00,22.09,22.19,22.09,22.17,67200.0,16.5416,16.6164,16.5416,16.6015,67200.0
2009-08-27 10:15:00,22.18,22.26,22.16,22.26,102200.0,16.609,16.6689,16.594,16.6689,102200.0
2009-08-27 10:20:00,22.26,22.33,22.25,22.32,95500.0,16.6689,16.7213,16.6614,16.7138,95500.0
2009-08-27 10:25:00,22.32,22.35,22.29,22.33,61300.0,16.7138,16.7363,16.6913,16.7213,61300.0
2009-08-27 10:30:00,22.34,22.37,22.3,22.36,58400.0,16.7288,16.7512,16.6988,16.7437,58400.0
2009-08-27 10:35:00,22.36,22.37,22.29,22.29,54000.0,16.7437,16.7512,16.6913,16.6913,54000.0
2009-08-27 10:40:00,22.3,22.41,22.3,22.38,51400.0,16.6988,16.7812,16.6988,16.7587,51400.0
2009-08-27 10:45:00,22.38,22.42,22.36,22.41,90200.0,16.7587,16.7887,16.7437,16.7812,90200.0
2009-08-27 10:50:00,22.42,22.52,22.4,22.52,192600.0,16.7887,16.8636,16.7737,16.8636,192600.0
2009-08-27 10:55:00,22.52,22.55,22.47,22.53,146100.0,16.8636,16.886,16.8261,16.871,146100.0
2009-08-27 11:00:00,22.53,22.6,22.53,22.6,129900.0,16.871,16.9235,16.871,16.9235,129900.0
2009-08-27 11:05:00,22.6,22.72,22.59,22.72,206500.0,16.9235,17.0133,16.916,17.0133,206500.0
2009-08-27 11:10:00,22.71,22.75,22.69,22.73,114700.0,17.0058,17.0358,16.9909,17.0208,114700.0
2009-08-27 11:15:00,22.72,22.73,22.62,22.62,90200.0,17.0133,17.0208,16.9384,16.9384,90200.0
2009-08-27 11:20:00,22.63,22.65,22.61,22.64,50200.0,16.9459,16.9609,16.9309,16.9534,50200.0
2009-08-27 11:25:00,22.64,22.66,22.63,22.65,70500.0,16.9534,16.9684,16.9459,16.9609,70500.0
2009-08-27 11:30:00,22.65,22.66,22.61,22.64,75600.0,16.9609,16.9684,16.9309,16.9534,75600.0
2009-08-27 11:35:00,22.63,22.64,22.56,22.58,79400.0,16.9459,16.9534,16.8935,16.9085,79400.0
2009-08-27 11:40:00,22.58,22.59,22.55,22.56,47200.0,16.9085,16.916,16.886,16.8935,47200.0
2009-08-27 11:45:00,22.56,22.62,22.55,22.62,24400.0,16.8935,16.9384,16.886,16.9384,24400.0
2009-08-27 11:50:00,22.62,22.62,22.56,22.57,47100.0,16.9384,16.9384,16.8935,16.901,47100.0
2009-08-27 11:55:00,22.57,22.61,22.54,22.61,64600.0,16.901,16.9309,16.8785,16.9309,64600.0
2009-08-27 12:00:00,22.61,22.62,22.59,22.6,29700.0,16.9309,16.9384,16.916,16.9235,29700.0
2009-08-27 12:05:00,22.6,22.64,22.59,22.63,50000.0,16.9235,16.9534,16.916,16.9459,50000.0
2009-08-27 12:10:00,22.64,22.69,22.64,22.68,39000.0,16.9534,16.9909,16.9534,16.9834,39000.0
2009-08-27 12:15:00,22.69,22.74,22.68,22.72,76500.0,16.9909,17.0283,16.9834,17.0133,76500.0
2009-08-27 12:20:00,22.72,22.74,22.72,22.73,41600.0,17.0133,17.0283,17.0133,17.0208,41600.0
2009-08-27 12:25:00,22.74,22.77,22.73,22.77,62700.0,17.0283,17.0508,17.0208,17.0508,62700.0
2009-08-27 12:30:00,22.78,22.79,22.75,22.76,85800.0,17.0582,17.0657,17.0358,17.0433,85800.0
2009-08-27 12:35:00,22.76,22.77,22.72,22.76,69300.0,17.0433,17.0508,17.0133,17.0433,69300.0
2009-08-27 12:40:00,22.76,22.77,22.71,22.72,73800.0,17.0433,17.0508,17.0058,17.0133,73800.0
2009-08-27 12:45:00,22.72,22.72,22.68,22.69,24500.0,17.0133,17.0133,16.9834,16.9909,24500.0
2009-08-27 12:50:00,22.68,22.69,22.65,22.65,37300.0,16.9834,16.9909,16.9609,16.9609,37300.0
2009-08-27 12:55:00,22.66,22.66,22.64,22.64,18900.0,16.9684,16.9684,16.9534,16.9534,18900.0
2009-08-27 13:00:00,22.64,22.65,22.61,22.63,74200.0,16.9534,16.9609,16.9309,16.9459,74200.0
2009-08-27 13:05:00,22.62,22.68,22.62,22.68,57000.0,16.9384,16.9834,16.9384,16.9834,57000.0
2009-08-27 13:10:00,22.67,22.68,22.61,22.62,54000.0,16.9759,16.9834,16.9309,16.9384,54000.0
2009-08-27 13:15:00,22.62,22.63,22.59,22.63,58600.0,16.9384,16.9459,16.916,16.9459,58600.0
2009-08-27 13:20:00,22.64,22.66,22.64,22.66,63700.0,16.9534,16.9684,16.9534,16.9684,63700.0
2009-08-27 13:25:00,22.66,22.67,22.64,22.66,34300.0,16.9684,16.9759,16.9534,16.9684,34300.0
2009-08-27 13:30:00,22.66,22.71,22.66,22.71,71300.0,16.9684,17.0058,16.9684,17.0058,71300.0
2009-08-27 13:35:00,22.71,22.78,22.71,22.75,121400.0,17.0058,17.0582,17.0058,17.0358,121400.0
2009-08-27 13:40:00,22.74,22.75,22.72,22.75,34700.0,17.0283,17.0358,17.0133,17.0358,34700.0
2009-08-27 13:45:00,22.75,22.79,22.75,22.79,54800.0,17.0358,17.0657,17.0358,17.0657,54800.0
2009-08-27 13:50:00,22.79,22.85,22.78,22.85,70400.0,17.0657,17.1107,17.0582,17.1107,70400.0
2009-08-27 13:55:00,22.85,22.85,22.81,22.82,41200.0,17.1107,17.1107,17.0807,17.0882,41200.0
2009-08-27 14:00:00,22.82,22.85,22.82,22.83,69400.0,17.0882,17.1107,17.0882,17.0957,69400.0
2009-08-27 14:05:00,22.84,22.92,22.84,22.91,122000.0,17.1032,17.1631,17.1032,17.1556,122000.0
2009-08-27 14:10:00,22.92,22.92,22.91,22.91,40800.0,17.1631,17.1631,17.1556,17.1556,40800.0
2009-08-27 14:15:00,22.92,22.94,22.91,22.94,63700.0,17.1631,17.1781,17.1556,17.1781,63700.0
2009-08-27 14:20:00,22.94,22.97,22.94,22.96,101400.0,17.1781,17.2005,17.1781,17.193,101400.0
2009-08-27 14:25:00,22.96,23.0,22.96,22.99,100800.0,17.193,17.223,17.193,17.2155,100800.0
2009-08-27 14:30:00,22.99,23.06,22.98,23.06,133300.0,17.2155,17.2679,17.208,17.2679,133300.0
2009-08-27 14:35:00,23.05,23.06,23.02,23.05,71000.0,17.2604,17.2679,17.238,17.2604,71000.0
2009-08-27 14:40:00,23.05,23.07,23.04,23.05,113300.0,17.2604,17.2754,17.2529,17.2604,113300.0
2009-08-27 14:45:00,23.04,23.05,22.94,22.94,229600.0,17.2529,17.2604,17.1781,17.1781,229600.0
2009-08-27 14:50:00,22.95,22.98,22.93,22.94,154900.0,17.1856,17.208,17.1706,17.1781,154900.0
2009-08-27 14:55:00,22.94,22.95,22.9,22.94,116500.0,17.1781,17.1856,17.1481,17.1781,116500.0
2009-08-27 15:00:00,22.95,22.96,22.94,22.95,77300.0,17.1856,17.193,17.1781,17.1856,77300.0
2009-08-27 15:05:00,22.95,22.97,22.94,22.97,100900.0,17.1856,17.2005,17.1781,17.2005,100900.0
2009-08-27 15:10:00,22.97,22.97,22.95,22.95,47900.0,17.2005,17.2005,17.1856,17.1856,47900.0
2009-08-27 15:15:00,22.96,22.97,22.94,22.97,94200.0,17.193,17.2005,17.1781,17.2005,94200.0
2009-08-27 15:20:00,22.97,23.01,22.96,23.0,127400.0,17.2005,17.2305,17.193,17.223,127400.0
2009-08-27 15:25:00,22.99,23.01,22.97,22.99,171900.0,17.2155,17.2305,17.2005,17.2155,171900.0
2009-08-27 15:30:00,22.99,23.0,22.97,22.99,93200.0,17.2155,17.223,17.2005,17.2155,93200.0
2009-08-27 15:35:00,22.98,22.99,22.95,22.96,152700.0,17.208,17.2155,17.1856,17.193,152700.0
2009-08-27 15:40:00,22.97,23.0,22.97,23.0,169200.0,17.2005,17.223,17.2005,17.223,169200.0
2009-08-27 15:45:00,23.0,23.06,22.99,23.06,190500.0,17.223,17.2679,17.2155,17.2679,190500.0
2009-08-27 15:50:00,23.06,23.1,23.0,23.08,446300.0,17.2679,17.2979,17.223,17.2829,446300.0
2009-08-27 15:55:00,23.08,23.12,23.04,23.04,463200.0,17.2829,17.3129,17.2529,17.2529,463200.0
2009-08-28 09:30:00,23.05,23.69,23.05,23.69,259800.0,17.2604,17.7397,17.2604,17.7397,259800.0
2009-08-28 09:35:00,23.68,23.94,23.67,23.84,236600.0,17.7322,17.9269,17.7247,17.852,236600.0
2009-08-28 09:40:00,23.84,23.87,23.38,23.4,235000.0,17.852,17.8745,17.5075,17.5225,235000.0
2009-08-28 09:45:00,23.4,23.55,23.4,23.47,117900.0,17.5225,17.6348,17.5225,17.5749,117900.0
2009-08-28 09:50:00,23.46,23.57,23.46,23.55,79700.0,17.5675,17.6498,17.5675,17.6348,79700.0
2009-08-28 09:55:00,23.55,23.58,23.42,23.43,129700.0,17.6348,17.6573,17.5375,17.545,129700.0
2009-08-28 10:00:00,23.43,23.53,23.38,23.46,109300.0,17.545,17.6199,17.5075,17.5675,109300.0
2009-08-28 10:05:00,23.46,23.51,23.36,23.45,105900.0,17.5675,17.6049,17.4926,17.56,105900.0
2009-08-28 10:10:00,23.44,23.48,23.32,23.35,67600.0,17.5525,17.5824,17.4626,17.4851,67600.0
2009-08-28 10:15:00,23.35,23.45,23.33,23.38,54900.0,17.4851,17.56,17.4701,17.5075,54900.0
2009-08-28 10:20:00,23.39,23.39,23.27,23.3,88200.0,17.515,17.515,17.4252,17.4476,88200.0
2009-08-28 10:25:00,23.3,23.34,23.17,23.23,103800.0,17.4476,17.4776,17.3503,17.3952,103800.0
2009-08-28 10:30:00,23.24,23.28,23.16,23.24,86700.0,17.4027,17.4327,17.3428,17.4027,86700.0
2009-08-28 10:35:00,23.24,23.34,23.2,23.32,48600.0,17.4027,17.4776,17.3728,17.4626,48600.0
2009-08-28 10:40:00,23.32,23.34,23.28,23.32,54100.0,17.4626,17.4776,17.4327,17.4626,54100.0
2009-08-28 10:45:00,23.32,23.37,23.27,23.37,59400.0,17.4626,17.5001,17.4252,17.5001,59400.0
2009-08-28 10:50:00,23.37,23.4,23.31,23.31,45900.0,17.5001,17.5225,17.4551,17.4551,45900.0
2009-08-28 10:55:00,23.32,23.41,23.31,23.34,64400.0,17.4626,17.53,17.4551,17.4776,64400.0
2009-08-28 11:00:00,23.34,23.38,23.32,23.37,52500.0,17.4776,17.5075,17.4626,17.5001,52500.0
2009-08-28 11:05:00,23.37,23.43,23.35,23.37,68000.0,17.5001,17.545,17.4851,17.5001,68000.0
2009-08-28 11:10:00,23.37,23.43,23.35,23.42,116800.0,17.5001,17.545,17.4851,17.5375,116800.0
2009-08-28 11:15:00,23.41,23.44,23.37,23.44,57300.0,17.53,17.5525,17.5001,17.5525,57300.0
2009-08-28 11:20:00,23.44,23.5,23.43,23.44,71100.0,17.5525,17.5974,17.545,17.5525,71100.0
2009-08-28 11:25:00,23.44,23.52,23.44,23.5,48400.0,17.5525,17.6124,17.5525,17.5974,48400.0
2009-08-28 11:30:00,23.5,23.51,23.41,23.42,34300.0,17.5974,17.6049,17.53,17.5375,34300.0
2009-08-28 11:35:00,23.42,23.48,23.39,23.39,54500.0,17.5375,17.5824,17.515,17.515,54500.0
2009-08-28 11:40:00,23.38,23.38,23.32,23.36,28300.0,17.5075,17.5075,17.4626,17.4926,28300.0
2009-08-28 11:45:00,23.36,23.36,23.33,23.35,42000.0,17.4926,17.4926,17.4701,17.4851,42000.0
2009-08-28 11:50:00,23.35,23.35,23.29,23.35,70100.0,17.4851,17.4851,17.4402,17.4851,70100.0
2009-08-28 11:55:00,23.35,23.37,23.32,23.37,46800.0,17.4851,17.5001,17.4626,17.5001,46800.0
2009-08-28 12:00:00,23.36,23.41,23.36,23.39,37900.0,17.4926,17.53,17.4926,17.515,37900.0
2009-08-28 12:05:00,23.4,23.43,23.38,23.42,61500.0,17.5225,17.545,17.5075,17.5375,61500.0
2009-08-28 12:10:00,23.42,23.43,23.36,23.37,40100.0,17.5375,17.545,17.4926,17.5001,40100.0
2009-08-28 12:15:00,23.36,23.37,23.24,23.24,92200.0,17.4926,17.5001,17.4027,17.4027,92200.0
2009-08-28 12:20:00,23.24,23.25,23.19,23.19,62200.0,17.4027,17.4102,17.3653,17.3653,62200.0
2009-08-28 12:25:00,23.19,23.22,23.15,23.19,63800.0,17.3653,17.3877,17.3353,17.3653,63800.0
2009-08-28 12:30:00,23.18,23.22,23.16,23.18,46900.0,17.3578,17.3877,17.3428,17.3578,46900.0
2009-08-28 12:35:00,23.19,23.2,23.13,23.18,62600.0,17.3653,17.3728,17.3203,17.3578,62600.0
2009-08-28 12:40:00,23.18,23.21,23.16,23.2,35700.0,17.3578,17.3802,17.3428,17.3728,35700.0
2009-08-28 12:45:00,23.21,23.23,23.19,23.22,36800.0,17.3802,17.3952,17.3653,17.3877,36800.0
2009-08-28 12:50:00,23.22,23.23,23.15,23.17,40900.0,17.3877,17.3952,17.3353,17.3503,40900.0
2009-08-28 12:55:00,23.16,23.17,23.09,23.11,31100.0,17.3428,17.3503,17.2904,17.3054,31100.0
2009-08-28 13:00:00,23.1,23.2,23.1,23.2,28300.0,17.2979,17.3728,17.2979,17.3728,28300.0
2009-08-28 13:05:00,23.19,23.25,23.19,23.25,23600.0,17.3653,17.4102,17.3653,17.4102,23600.0
2009-08-28 13:10:00,23.26,23.28,23.24,23.25,23400.0,17.4177,17.4327,17.4027,17.4102,23400.0
2009-08-28 13:15:00,23.26,23.27,23.21,23.23,34000.0,17.4177,17.4252,17.3802,17.3952,34000.0
2009-08-28 13:20:00,23.23,23.29,23.23,23.26,24700.0,17.3952,17.4402,17.3952,17.4177,24700.0
2009-08-28 13:25:00,23.26,23.29,23.22,23.23,32100.0,17.4177,17.4402,17.3877,17.3952,32100.0
2009-08-28 13:30:00,23.23,23.27,23.23,23.27,17300.0,17.3952,17.4252,17.3952,17.4252,17300.0
2009-08-28 13:35:00,23.27,23.28,23.24,23.25,34700.0,17.4252,17.4327,17.4027,17.4102,34700.0
2009-08-28 13:40:00,23.25,23.28,23.25,23.26,18100.0,17.4102,17.4327,17.4102,17.4177,18100.0
2009-08-28 13:45:00,23.26,23.27,23.22,23.27,28700.0,17.4177,17.4252,17.3877,17.4252,28700.0
2009-08-28 13:50:00,23.27,23.29,23.23,23.28,28500.0,17.4252,17.4402,17.3952,17.4327,28500.0
2009-08-28 13:55:00,23.27,23.29,23.24,23.24,21000.0,17.4252,17.4402,17.4027,17.4027,21000.0
2009-08-28 14:00:00,23.24,23.25,23.21,23.24,35800.0,17.4027,17.4102,17.3802,17.4027,35800.0
2009-08-28 14:05:00,23.25,23.28,23.21,23.28,56700.0,17.4102,17.4327,17.3802,17.4327,56700.0
2009-08-28 14:10:00,23.28,23.3,23.28,23.28,19300.0,17.4327,17.4476,17.4327,17.4327,19300.0
2009-08-28 14:15:00,23.28,23.34,23.28,23.33,22900.0,17.4327,17.4776,17.4327,17.4701,22900.0
2009-08-28 14:20:00,23.33,23.33,23.27,23.3,34900.0,17.4701,17.4701,17.4252,17.4476,34900.0
2009-08-28 14:25:00,23.29,23.32,23.27,23.3,30800.0,17.4402,17.4626,17.4252,17.4476,30800.0
2009-08-28 14:30:00,23.31,23.31,23.26,23.3,73700.0,17.4551,17.4551,17.4177,17.4476,73700.0
2009-08-28 14:35:00,23.29,23.3,23.28,23.29,28600.0,17.4402,17.4476,17.4327,17.4402,28600.0
2009-08-28 14:40:00,23.3,23.31,23.28,23.3,28200.0,17.4476,17.4551,17.4327,17.4476,28200.0
2009-08-28 14:45:00,23.3,23.32,23.29,23.32,40100.0,17.4476,17.4626,17.4402,17.4626,40100.0
2009-08-28 14:50:00,23.32,23.35,23.28,23.31,129000.0,17.4626,17.4851,17.4327,17.4551,129000.0
2009-08-28 14:55:00,23.31,23.34,23.3,23.3,33500.0,17.4551,17.4776,17.4476,17.4476,33500.0
2009-08-28 15:00:00,23.31,23.34,23.31,23.33,25800.0,17.4551,17.4776,17.4551,17.4701,25800.0
2009-08-28 15:05:00,23.33,23.34,23.3,23.32,54300.0,17.4701,17.4776,17.4476,17.4626,54300.0
2009-08-28 15:10:00,23.32,23.34,23.31,23.34,12700.0,17.4626,17.4776,17.4551,17.4776,12700.0
2009-08-28 15:15:00,23.34,23.35,23.33,23.35,24800.0,17.4776,17.4851,17.4701,17.4851,24800.0
2009-08-28 15:20:00,23.35,23.38,23.34,23.37,61100.0,17.4851,17.5075,17.4776,17.5001,61100.0
2009-08-28 15:25:00,23.38,23.4,23.37,23.37,44100.0,17.5075,17.5225,17.5001,17.5001,44100.0
2009-08-28 15:30:00,23.37,23.39,23.3,23.3,78300.0,17.5001,17.515,17.4476,17.4476,78300.0
2009-08-28 15:35:00,23.31,23.34,23.28,23.29,83300.0,17.4551,17.4776,17.4327,17.4402,83300.0
2009-08-28 15:40:00,23.3,23.34,23.25,23.28,104300.0,17.4476,17.4776,17.4102,17.4327,104300.0
2009-08-28 15:45:00,23.28,23.29,23.22,23.29,97700.0,17.4327,17.4402,17.3877,17.4402,97700.0
2009-08-28 15:50:00,23.28,23.31,23.27,23.31,132500.0,17.4327,17.4551,17.4252,17.4551,132500.0
2009-08-28 15:55:00,23.31,23.37,23.29,23.32,350900.0,17.4551,17.5001,17.4402,17.4626,350900.0
2009-08-31 09:30:00,23.35,23.35,22.92,22.95,134600.0,17.4851,17.4851,17.1631,17.1856,134600.0
2009-08-31 09:35:00,22.97,23.02,22.86,22.95,112100.0,17.2005,17.238,17.1182,17.1856,112100.0
2009-08-31 09:40:00,22.94,22.95,22.81,22.9,90700.0,17.1781,17.1856,17.0807,17.1481,90700.0
2009-08-31 09:45:00,22.9,22.93,22.76,22.79,78200.0,17.1481,17.1706,17.0433,17.0657,78200.0
2009-08-31 09:50:00,22.78,22.78,22.62,22.68,110600.0,17.0582,17.0582,16.9384,16.9834,110600.0
2009-08-31 09:55:00,22.68,22.75,22.68,22.73,54900.0,16.9834,17.0358,16.9834,17.0208,54900.0
2009-08-31 10:00:00,22.73,22.83,22.69,22.82,85500.0,17.0208,17.0957,16.9909,17.0882,85500.0
2009-08-31 10:05:00,22.82,22.82,22.76,22.77,42300.0,17.0882,17.0882,17.0433,17.0508,42300.0
2009-08-31 10:10:00,22.77,22.78,22.64,22.67,79800.0,17.0508,17.0582,16.9534,16.9759,79800.0
2009-08-31 10:15:00,22.67,22.72,22.65,22.72,76000.0,16.9759,17.0133,16.9609,17.0133,76000.0
2009-08-31 10:20:00,22.72,22.78,22.63,22.64,70000.0,17.0133,17.0582,16.9459,16.9534,70000.0
2009-08-31 10:25:00,22.64,22.7,22.63,22.68,84600.0,16.9534,16.9983,16.9459,16.9834,84600.0
2009-08-31 10:30:00,22.68,22.7,22.62,22.67,84700.0,16.9834,16.9983,16.9384,16.9759,84700.0
2009-08-31 10:35:00,22.67,22.82,22.67,22.82,102100.0,16.9759,17.0882,16.9759,17.0882,102100.0
2009-08-31 10:40:00,22.82,22.85,22.78,22.82,112900.0,17.0882,17.1107,17.0582,17.0882,112900.0
2009-08-31 10:45:00,22.83,22.91,22.81,22.89,112200.0,17.0957,17.1556,17.0807,17.1406,112200.0
2009-08-31 10:50:00,22.89,22.93,22.87,22.88,104000.0,17.1406,17.1706,17.1256,17.1331,104000.0
2009-08-31 10:55:00,22.88,22.88,22.79,22.81,61300.0,17.1331,17.1331,17.0657,17.0807,61300.0
2009-08-31 11:00:00,22.81,22.82,22.74,22.76,59400.0,17.0807,17.0882,17.0283,17.0433,59400.0
2009-08-31 11:05:00,22.75,22.82,22.74,22.82,100300.0,17.0358,17.0882,17.0283,17.0882,100300.0
2009-08-31 11:10:00,22.82,22.82,22.74,22.74,53800.0,17.0882,17.0882,17.0283,17.0283,53800.0
2009-08-31 11:15:00,22.73,22.77,22.69,22.69,61500.0,17.0208,17.0508,16.9909,16.9909,61500.0
2009-08-31 11:20:00,22.7,22.73,22.66,22.67,56600.0,16.9983,17.0208,16.9684,16.9759,56600.0
2009-08-31 11:25:00,22.67,22.7,22.66,22.66,50900.0,16.9759,16.9983,16.9684,16.9684,50900.0
2009-08-31 11:30:00,22.66,22.71,22.65,22.65,69700.0,16.9684,17.0058,16.9609,16.9609,69700.0
2009-08-31 11:35:00,22.65,22.7,22.64,22.69,51200.0,16.9609,16.9983,16.9534,16.9909,51200.0
2009-08-31 11:40:00,22.69,22.76,22.68,22.7,53800.0,16.9909,17.0433,16.9834,16.9983,53800.0
2009-08-31 11:45:00,22.7,22.71,22.64,22.65,35000.0,16.9983,17.0058,16.9534,16.9609,35000.0
2009-08-31 11:50:00,22.65,22.71,22.65,22.68,32800.0,16.9609,17.0058,16.9609,16.9834,32800.0
2009-08-31 11:55:00,22.67,22.7,22.66,22.7,17700.0,16.9759,16.9983,16.9684,16.9983,17700.0
2009-08-31 12:00:00,22.69,22.74,22.67,22.68,48700.0,16.9909,17.0283,16.9759,16.9834,48700.0
2009-08-31 12:05:00,22.67,22.73,22.66,22.67,31900.0,16.9759,17.0208,16.9684,16.9759,31900.0
2009-08-31 12:10:00,22.67,22.71,22.67,22.69,25600.0,16.9759,17.0058,16.9759,16.9909,25600.0
2009-08-31 12:15:00,22.69,22.7,22.68,22.69,18500.0,16.9909,16.9983,16.9834,16.9909,18500.0
2009-08-31 12:20:00,22.7,22.72,22.7,22.71,20000.0,16.9983,17.0133,16.9983,17.0058,20000.0
2009-08-31 12:25:00,22.71,22.73,22.69,22.69,35500.0,17.0058,17.0208,16.9909,16.9909,35500.0
2009-08-31 12:30:00,22.7,22.72,22.69,22.69,21300.0,16.9983,17.0133,16.9909,16.9909,21300.0
2009-08-31 12:35:00,22.69,22.69,22.63,22.68,44100.0,16.9909,16.9909,16.9459,16.9834,44100.0
2009-08-31 12:40:00,22.69,22.7,22.65,22.66,25200.0,16.9909,16.9983,16.9609,16.9684,25200.0
2009-08-31 12:45:00,22.66,22.7,22.64,22.67,52400.0,16.9684,16.9983,16.9534,16.9759,52400.0
2009-08-31 12:50:00,22.67,22.69,22.65,22.67,25600.0,16.9759,16.9909,16.9609,16.9759,25600.0
2009-08-31 12:55:00,22.66,22.67,22.63,22.66,25700.0,16.9684,16.9759,16.9459,16.9684,25700.0
2009-08-31 13:00:00,22.66,22.66,22.61,22.63,32900.0,16.9684,16.9684,16.9309,16.9459,32900.0
2009-08-31 13:05:00,22.62,22.64,22.6,22.63,28800.0,16.9384,16.9534,16.9235,16.9459,28800.0
2009-08-31 13:10:00,22.64,22.71,22.63,22.7,43500.0,16.9534,17.0058,16.9459,16.9983,43500.0
2009-08-31 13:15:00,22.71,22.72,22.68,22.69,39100.0,17.0058,17.0133,16.9834,16.9909,39100.0
2009-08-31 13:20:00,22.68,22.69,22.65,22.65,22400.0,16.9834,16.9909,16.9609,16.9609,22400.0
2009-08-31 13:25:00,22.65,22.67,22.65,22.67,15800.0,16.9609,16.9759,16.9609,16.9759,15800.0
2009-08-31 13:30:00,22.67,22.67,22.62,22.66,25900.0,16.9759,16.9759,16.9384,16.9684,25900.0
2009-08-31 13:35:00,22.66,22.75,22.66,22.73,133800.0,16.9684,17.0358,16.9684,17.0208,133800.0
2009-08-31 13:40:00,22.72,22.73,22.68,22.7,24500.0,17.0133,17.0208,16.9834,16.9983,24500.0
2009-08-31 13:45:00,22.7,22.71,22.68,22.69,18100.0,16.9983,17.0058,16.9834,16.9909,18100.0
2009-08-31 13:50:00,22.69,22.69,22.65,22.68,21700.0,16.9909,16.9909,16.9609,16.9834,21700.0
2009-08-31 13:55:00,22.69,22.69,22.67,22.67,15000.0,16.9909,16.9909,16.9759,16.9759,15000.0
2009-08-31 14:00:00,22.68,22.68,22.64,22.67,35900.0,16.9834,16.9834,16.9534,16.9759,35900.0
2009-08-31 14:05:00,22.67,22.69,22.65,22.68,27400.0,16.9759,16.9909,16.9609,16.9834,27400.0
2009-08-31 14:10:00,22.69,22.69,22.65,22.66,37700.0,16.9909,16.9909,16.9609,16.9684,37700.0
2009-08-31 14:15:00,22.67,22.69,22.67,22.68,18300.0,16.9759,16.9909,16.9759,16.9834,18300.0
2009-08-31 14:20:00,22.67,22.68,22.65,22.65,30600.0,16.9759,16.9834,16.9609,16.9609,30600.0
2009-08-31 14:25:00,22.65,22.69,22.64,22.68,31700.0,16.9609,16.9909,16.9534,16.9834,31700.0
2009-08-31 14:30:00,22.69,22.7,22.67,22.7,45500.0,16.9909,16.9983,16.9759,16.9983,45500.0
2009-08-31 14:35:00,22.7,22.73,22.68,22.71,37100.0,16.9983,17.0208,16.9834,17.0058,37100.0
2009-08-31 14:40:00,22.72,22.72,22.69,22.72,37900.0,17.0133,17.0133,16.9909,17.0133,37900.0
2009-08-31 14:45:00,22.72,22.72,22.7,22.7,22500.0,17.0133,17.0133,16.9983,16.9983,22500.0
2009-08-31 14:50:00,22.7,22.75,22.7,22.75,54100.0,16.9983,17.0358,16.9983,17.0358,54100.0
2009-08-31 14:55:00,22.75,22.79,22.71,22.72,48400.0,17.0358,17.0657,17.0058,17.0133,48400.0
2009-08-31 15:00:00,22.72,22.72,22.68,22.69,130200.0,17.0133,17.0133,16.9834,16.9909,130200.0
2009-08-31 15:05:00,22.69,22.72,22.68,22.71,82200.0,16.9909,17.0133,16.9834,17.0058,82200.0
2009-08-31 15:10:00,22.71,22.72,22.67,22.67,192000.0,17.0058,17.0133,16.9759,16.9759,192000.0
2009-08-31 15:15:00,22.67,22.71,22.67,22.69,77700.0,16.9759,17.0058,16.9759,16.9909,77700.0
2009-08-31 15:20:00,22.69,22.7,22.67,22.69,52700.0,16.9909,16.9983,16.9759,16.9909,52700.0
2009-08-31 15:25:00,22.69,22.75,22.65,22.71,130600.0,16.9909,17.0358,16.9609,17.0058,130600.0
2009-08-31 15:30:00,22.71,22.73,22.7,22.72,55900.0,17.0058,17.0208,16.9983,17.0133,55900.0
2009-08-31 15:35:00,22.72,22.75,22.71,22.72,64900.0,17.0133,17.0358,17.0058,17.0133,64900.0
2009-08-31 15:40:00,22.73,22.74,22.7,22.71,74900.0,17.0208,17.0283,16.9983,17.0058,74900.0
2009-08-31 15:45:00,22.71,22.76,22.7,22.75,118700.0,17.0058,17.0433,16.9983,17.0358,118700.0
2009-08-31 15:50:00,22.75,22.75,22.69,22.71,151200.0,17.0358,17.0358,16.9909,17.0058,151200.0
2009-08-31 15:55:00,22.7,22.78,22.7,22.77,261100.0,16.9983,17.0582,16.9983,17.0508,261100.0
2009-09-01 09:30:00,22.61,22.93,22.61,22.91,55800.0,16.9309,17.1706,16.9309,17.1556,55800.0
2009-09-01 09:35:00,22.92,22.99,22.78,22.98,91700.0,17.1631,17.2155,17.0582,17.208,91700.0
2009-09-01 09:40:00,22.95,23.03,22.92,23.0,90400.0,17.1856,17.2455,17.1631,17.223,90400.0
2009-09-01 09:45:00,23.02,23.08,22.98,23.08,89700.0,17.238,17.2829,17.208,17.2829,89700.0
2009-09-01 09:50:00,23.07,23.21,23.04,23.04,138200.0,17.2754,17.3802,17.2529,17.2529,138200.0
2009-09-01 09:55:00,23.04,23.1,22.99,23.0,67800.0,17.2529,17.2979,17.2155,17.223,67800.0
2009-09-01 10:00:00,23.0,23.07,22.93,23.01,192900.0,17.223,17.2754,17.1706,17.2305,192900.0
2009-09-01 10:05:00,23.01,23.13,23.01,23.09,73000.0,17.2305,17.3203,17.2305,17.2904,73000.0
2009-09-01 10:10:00,23.1,23.12,22.92,22.92,140700.0,17.2979,17.3129,17.1631,17.1631,140700.0
2009-09-01 10:15:00,22.92,23.01,22.91,22.94,110900.0,17.1631,17.2305,17.1556,17.1781,110900.0
2009-09-01 10:20:00,22.92,23.03,22.9,23.01,86700.0,17.1631,17.2455,17.1481,17.2305,86700.0
2009-09-01 10:25:00,23.01,23.08,22.98,23.08,63200.0,17.2305,17.2829,17.208,17.2829,63200.0
2009-09-01 10:30:00,23.08,23.08,23.01,23.06,56900.0,17.2829,17.2829,17.2305,17.2679,56900.0
2009-09-01 10:35:00,23.05,23.12,23.05,23.08,42200.0,17.2604,17.3129,17.2604,17.2829,42200.0
2009-09-01 10:40:00,23.08,23.08,23.01,23.01,28800.0,17.2829,17.2829,17.2305,17.2305,28800.0
2009-09-01 10:45:00,23.01,23.03,22.93,23.0,25000.0,17.2305,17.2455,17.1706,17.223,25000.0
2009-09-01 10:50:00,22.99,22.99,22.86,22.89,73000.0,17.2155,17.2155,17.1182,17.1406,73000.0
2009-09-01 10:55:00,22.9,22.91,22.85,22.85,26100.0,17.1481,17.1556,17.1107,17.1107,26100.0
2009-09-01 11:00:00,22.85,22.9,22.8,22.84,35800.0,17.1107,17.1481,17.0732,17.1032,35800.0
2009-09-01 11:05:00,22.83,22.87,22.77,22.77,48300.0,17.0957,17.1256,17.0508,17.0508,48300.0
2009-09-01 11:10:00,22.76,22.76,22.61,22.63,56300.0,17.0433,17.0433,16.9309,16.9459,56300.0
2009-09-01 11:15:00,22.63,22.64,22.54,22.62,77500.0,16.9459,16.9534,16.8785,16.9384,77500.0
2009-09-01 11:20:00,22.62,22.62,22.47,22.5,59100.0,16.9384,16.9384,16.8261,16.8486,59100.0
2009-09-01 11:25:00,22.51,22.51,22.36,22.38,85700.0,16.8561,16.8561,16.7437,16.7587,85700.0
2009-09-01 11:30:00,22.37,22.39,22.28,22.35,154300.0,16.7512,16.7662,16.6838,16.7363,154300.0
2009-09-01 11:35:00,22.35,22.37,22.24,22.37,94500.0,16.7363,16.7512,16.6539,16.7512,94500.0
2009-09-01 11:40:00,22.37,22.44,22.33,22.36,69200.0,16.7512,16.8036,16.7213,16.7437,69200.0
2009-09-01 11:45:00,22.37,22.44,22.32,22.35,69900.0,16.7512,16.8036,16.7138,16.7363,69900.0
2009-09-01 11:50:00,22.35,22.39,22.34,22.39,25100.0,16.7363,16.7662,16.7288,16.7662,25100.0
2009-09-01 11:55:00,22.38,22.39,22.26,22.28,37700.0,16.7587,16.7662,16.6689,16.6838,37700.0
2009-09-01 12:00:00,22.27,22.34,22.23,22.26,58800.0,16.6763,16.7288,16.6464,16.6689,58800.0
2009-09-01 12:05:00,22.26,22.35,22.26,22.35,59000.0,16.6689,16.7363,16.6689,16.7363,59000.0
2009-09-01 12:10:00,22.35,22.37,22.32,22.34,34000.0,16.7363,16.7512,16.7138,16.7288,34000.0
2009-09-01 12:15:00,22.33,22.33,22.29,22.31,52200.0,16.7213,16.7213,16.6913,16.7063,52200.0
2009-09-01 12:20:00,22.31,22.34,22.29,22.33,106400.0,16.7063,16.7288,16.6913,16.7213,106400.0
2009-09-01 12:25:00,22.33,22.35,22.3,22.32,31300.0,16.7213,16.7363,16.6988,16.7138,31300.0
2009-09-01 12:30:00,22.32,22.38,22.3,22.34,36200.0,16.7138,16.7587,16.6988,16.7288,36200.0
2009-09-01 12:35:00,22.34,22.35,22.29,22.3,52800.0,16.7288,16.7363,16.6913,16.6988,52800.0
2009-09-01 12:40:00,22.3,22.33,22.26,22.3,43700.0,16.6988,16.7213,16.6689,16.6988,43700.0
2009-09-01 12:45:00,22.31,22.32,22.27,22.29,43900.0,16.7063,16.7138,16.6763,16.6913,43900.0
2009-09-01 12:50:00,22.29,22.29,22.22,22.23,44000.0,16.6913,16.6913,16.6389,16.6464,44000.0
2009-09-01 12:55:00,22.24,22.25,22.19,22.19,16000.0,16.6539,16.6614,16.6164,16.6164,16000.0
2009-09-01 13:00:00,22.2,22.22,22.18,22.19,18300.0,16.6239,16.6389,16.609,16.6164,18300.0
2009-09-01 13:05:00,22.2,22.21,22.07,22.1,59200.0,16.6239,16.6314,16.5266,16.549,59200.0
2009-09-01 13:10:00,22.09,22.09,22.03,22.08,31900.0,16.5416,16.5416,16.4966,16.5341,31900.0
2009-09-01 13:15:00,22.08,22.13,22.07,22.13,59600.0,16.5341,16.5715,16.5266,16.5715,59600.0
2009-09-01 13:20:00,22.13,22.14,22.11,22.13,15400.0,16.5715,16.579,16.5565,16.5715,15400.0
2009-09-01 13:25:00,22.14,22.2,22.12,22.18,40800.0,16.579,16.6239,16.564,16.609,40800.0
2009-09-01 13:30:00,22.18,22.23,22.13,22.18,127900.0,16.609,16.6464,16.5715,16.609,127900.0
2009-09-01 13:35:00,22.17,22.23,22.17,22.2,107800.0,16.6015,16.6464,16.6015,16.6239,107800.0
2009-09-01 13:40:00,22.2,22.3,22.2,22.26,47500.0,16.6239,16.6988,16.6239,16.6689,47500.0
2009-09-01 13:45:00,22.25,22.33,22.25,22.28,92800.0,16.6614,16.7213,16.6614,16.6838,92800.0
2009-09-01 13:50:00,22.27,22.32,22.26,22.3,40100.0,16.6763,16.7138,16.6689,16.6988,40100.0
2009-09-01 13:55:00,22.29,22.35,22.29,22.33,22600.0,16.6913,16.7363,16.6913,16.7213,22600.0
2009-09-01 14:00:00,22.33,22.37,22.3,22.34,50700.0,16.7213,16.7512,16.6988,16.7288,50700.0
2009-09-01 14:05:00,22.34,22.34,22.3,22.31,37700.0,16.7288,16.7288,16.6988,16.7063,37700.0
2009-09-01 14:10:00,22.31,22.33,22.28,22.3,52700.0,16.7063,16.7213,16.6838,16.6988,52700.0
2009-09-01 14:15:00,22.3,22.31,22.25,22.31,63500.0,16.6988,16.7063,16.6614,16.7063,63500.0
2009-09-01 14:20:00,22.31,22.31,22.23,22.26,52700.0,16.7063,16.7063,16.6464,16.6689,52700.0
2009-09-01 14:25:00,22.26,22.27,22.21,22.27,17600.0,16.6689,16.6763,16.6314,16.6763,17600.0
2009-09-01 14:30:00,22.26,22.3,22.26,22.3,21800.0,16.6689,16.6988,16.6689,16.6988,21800.0
2009-09-01 14:35:00,22.29,22.32,22.29,22.3,17600.0,16.6913,16.7138,16.6913,16.6988,17600.0
2009-09-01 14:40:00,22.3,22.3,22.22,22.22,27900.0,16.6988,16.6988,16.6389,16.6389,27900.0
2009-09-01 14:45:00,22.23,22.28,22.23,22.24,48900.0,16.6464,16.6838,16.6464,16.6539,48900.0
2009-09-01 14:50:00,22.24,22.28,22.22,22.25,31100.0,16.6539,16.6838,16.6389,16.6614,31100.0
2009-09-01 14:55:00,22.24,22.29,22.24,22.27,39400.0,16.6539,16.6913,16.6539,16.6763,39400.0
2009-09-01 15:00:00,22.28,22.28,22.24,22.25,56700.0,16.6838,16.6838,16.6539,16.6614,56700.0
2009-09-01 15:05:00,22.27,22.34,22.25,22.28,90300.0,16.6763,16.7288,16.6614,16.6838,90300.0
2009-09-01 15:10:00,22.29,22.33,22.28,22.3,31600.0,16.6913,16.7213,16.6838,16.6988,31600.0
2009-09-01 15:15:00,22.29,22.31,22.27,22.3,52200.0,16.6913,16.7063,16.6763,16.6988,52200.0
2009-09-01 15:20:00,22.3,22.31,22.25,22.25,47800.0,16.6988,16.7063,16.6614,16.6614,47800.0
2009-09-01 15:25:00,22.25,22.29,22.21,22.22,153000.0,16.6614,16.6913,16.6314,16.6389,153000.0
2009-09-01 15:30:00,22.21,22.26,22.19,22.24,112400.0,16.6314,16.6689,16.6164,16.6539,112400.0
2009-09-01 15:35:00,22.24,22.25,22.2,22.23,87100.0,16.6539,16.6614,16.6239,16.6464,87100.0
2009-09-01 15:40:00,22.24,22.24,22.18,22.19,102800.0,16.6539,16.6539,16.609,16.6164,102800.0
2009-09-01 15:45:00,22.19,22.19,22.12,22.15,290000.0,16.6164,16.6164,16.564,16.5865,290000.0
2009-09-01 15:50:00,22.15,22.21,22.13,22.21,218800.0,16.5865,16.6314,16.5715,16.6314,218800.0
2009-09-01 15:55:00,22.21,22.22,22.14,22.14,210900.0,16.6314,16.6389,16.579,16.579,210900.0
2009-09-02 09:30:00,22.07,22.28,22.02,22.27,102700.0,16.5266,16.6838,16.4891,16.6763,102700.0
2009-09-02 09:35:00,22.27,22.32,22.13,22.17,92300.0,16.6763,16.7138,16.5715,16.6015,92300.0
2009-09-02 09:40:00,22.16,22.44,22.14,22.44,106900.0,16.594,16.8036,16.579,16.8036,106900.0
2009-09-02 09:45:00,22.44,22.5,22.41,22.47,106100.0,16.8036,16.8486,16.7812,16.8261,106100.0
2009-09-02 09:50:00,22.47,22.64,22.47,22.59,107200.0,16.8261,16.9534,16.8261,16.916,107200.0
2009-09-02 09:55:00,22.57,22.58,22.43,22.46,42000.0,16.901,16.9085,16.7962,16.8186,42000.0
2009-09-02 10:00:00,22.45,22.53,22.38,22.4,109600.0,16.8111,16.871,16.7587,16.7737,109600.0
2009-09-02 10:05:00,22.4,22.53,22.39,22.48,63500.0,16.7737,16.871,16.7662,16.8336,63500.0
2009-09-02 10:10:00,22.47,22.49,22.39,22.44,54500.0,16.8261,16.8411,16.7662,16.8036,54500.0
2009-09-02 10:15:00,22.43,22.45,22.37,22.44,46300.0,16.7962,16.8111,16.7512,16.8036,46300.0
2009-09-02 10:20:00,22.43,22.44,22.36,22.36,49800.0,16.7962,16.8036,16.7437,16.7437,49800.0
2009-09-02 10:25:00,22.36,22.38,22.28,22.29,56700.0,16.7437,16.7587,16.6838,16.6913,56700.0
2009-09-02 10:30:00,22.29,22.35,22.22,22.27,54700.0,16.6913,16.7363,16.6389,16.6763,54700.0
2009-09-02 10:35:00,22.27,22.37,22.27,22.36,53700.0,16.6763,16.7512,16.6763,16.7437,53700.0
2009-09-02 10:40:00,22.35,22.45,22.35,22.43,44400.0,16.7363,16.8111,16.7363,16.7962,44400.0
2009-09-02 10:45:00,22.42,22.48,22.41,22.45,29200.0,16.7887,16.8336,16.7812,16.8111,29200.0
2009-09-02 10:50:00,22.45,22.47,22.39,22.43,30800.0,16.8111,16.8261,16.7662,16.7962,30800.0
2009-09-02 10:55:00,22.43,22.5,22.42,22.49,40700.0,16.7962,16.8486,16.7887,16.8411,40700.0
2009-09-02 11:00:00,22.48,22.49,22.46,22.47,17800.0,16.8336,16.8411,16.8186,16.8261,17800.0
2009-09-02 11:05:00,22.46,22.47,22.38,22.42,64100.0,16.8186,16.8261,16.7587,16.7887,64100.0
2009-09-02 11:10:00,22.43,22.5,22.43,22.44,72500.0,16.7962,16.8486,16.7962,16.8036,72500.0
2009-09-02 11:15:00,22.43,22.49,22.4,22.46,51100.0,16.7962,16.8411,16.7737,16.8186,51100.0
2009-09-02 11:20:00,22.46,22.5,22.45,22.5,15500.0,16.8186,16.8486,16.8111,16.8486,15500.0
2009-09-02 11:25:00,22.49,22.52,22.46,22.52,22500.0,16.8411,16.8636,16.8186,16.8636,22500.0
2009-09-02 11:30:00,22.52,22.56,22.47,22.48,54600.0,16.8636,16.8935,16.8261,16.8336,54600.0
2009-09-02 11:35:00,22.49,22.49,22.41,22.45,42600.0,16.8411,16.8411,16.7812,16.8111,42600.0
2009-09-02 11:40:00,22.44,22.45,22.4,22.4,15700.0,16.8036,16.8111,16.7737,16.7737,15700.0
2009-09-02 11:45:00,22.41,22.47,22.41,22.47,34800.0,16.7812,16.8261,16.7812,16.8261,34800.0
2009-09-02 11:50:00,22.47,22.52,22.46,22.47,33800.0,16.8261,16.8636,16.8186,16.8261,33800.0
2009-09-02 11:55:00,22.46,22.46,22.41,22.42,15200.0,16.8186,16.8186,16.7812,16.7887,15200.0
2009-09-02 12:00:00,22.41,22.46,22.35,22.38,48100.0,16.7812,16.8186,16.7363,16.7587,48100.0
2009-09-02 12:05:00,22.38,22.39,22.36,22.38,18100.0,16.7587,16.7662,16.7437,16.7587,18100.0
2009-09-02 12:10:00,22.38,22.41,22.35,22.36,16100.0,16.7587,16.7812,16.7363,16.7437,16100.0
2009-09-02 12:15:00,22.36,22.42,22.36,22.4,33600.0,16.7437,16.7887,16.7437,16.7737,33600.0
2009-09-02 12:20:00,22.4,22.47,22.4,22.46,21600.0,16.7737,16.8261,16.7737,16.8186,21600.0
2009-09-02 12:25:00,22.46,22.5,22.45,22.45,33300.0,16.8186,16.8486,16.8111,16.8111,33300.0
2009-09-02 12:30:00,22.44,22.47,22.42,22.43,14300.0,16.8036,16.8261,16.7887,16.7962,14300.0
2009-09-02 12:35:00,22.42,22.49,22.42,22.46,15600.0,16.7887,16.8411,16.7887,16.8186,15600.0
2009-09-02 12:40:00,22.45,22.46,22.44,22.46,15300.0,16.8111,16.8186,16.8036,16.8186,15300.0
2009-09-02 12:45:00,22.45,22.48,22.44,22.45,18800.0,16.8111,16.8336,16.8036,16.8111,18800.0
2009-09-02 12:50:00,22.45,22.45,22.39,22.42,38500.0,16.8111,16.8111,16.7662,16.7887,38500.0
2009-09-02 12:55:00,22.42,22.43,22.39,22.41,27100.0,16.7887,16.7962,16.7662,16.7812,27100.0
2009-09-02 13:00:00,22.41,22.43,22.37,22.38,17200.0,16.7812,16.7962,16.7512,16.7587,17200.0
2009-09-02 13:05:00,22.38,22.38,22.34,22.34,31800.0,16.7587,16.7587,16.7288,16.7288,31800.0
2009-09-02 13:10:00,22.34,22.35,22.34,22.35,7100.0,16.7288,16.7363,16.7288,16.7363,7100.0
2009-09-02 13:15:00,22.35,22.4,22.34,22.39,25400.0,16.7363,16.7737,16.7288,16.7662,25400.0
2009-09-02 13:20:00,22.39,22.39,22.36,22.38,11500.0,16.7662,16.7662,16.7437,16.7587,11500.0
2009-09-02 13:25:00,22.38,22.41,22.37,22.38,22400.0,16.7587,16.7812,16.7512,16.7587,22400.0
2009-09-02 13:30:00,22.38,22.39,22.36,22.36,12700.0,16.7587,16.7662,16.7437,16.7437,12700.0
2009-09-02 13:35:00,22.36,22.37,22.34,22.34,17200.0,16.7437,16.7512,16.7288,16.7288,17200.0
2009-09-02 13:40:00,22.34,22.41,22.34,22.41,38500.0,16.7288,16.7812,16.7288,16.7812,38500.0
2009-09-02 13:45:00,22.4,22.44,22.4,22.43,29300.0,16.7737,16.8036,16.7737,16.7962,29300.0
2009-09-02 13:50:00,22.43,22.43,22.37,22.37,8800.0,16.7962,16.7962,16.7512,16.7512,8800.0
2009-09-02 13:55:00,22.37,22.37,22.33,22.35,16000.0,16.7512,16.7512,16.7213,16.7363,16000.0
2009-09-02 14:00:00,22.34,22.36,22.31,22.33,18100.0,16.7288,16.7437,16.7063,16.7213,18100.0
2009-09-02 14:05:00,22.34,22.37,22.33,22.37,18000.0,16.7288,16.7512,16.7213,16.7512,18000.0
2009-09-02 14:10:00,22.37,22.38,22.35,22.35,15700.0,16.7512,16.7587,16.7363,16.7363,15700.0
2009-09-02 14:15:00,22.36,22.37,22.33,22.36,21300.0,16.7437,16.7512,16.7213,16.7437,21300.0
2009-09-02 14:20:00,22.36,22.36,22.34,22.35,8500.0,16.7437,16.7437,16.7288,16.7363,8500.0
2009-09-02 14:25:00,22.36,22.36,22.35,22.35,5000.0,16.7437,16.7437,16.7363,16.7363,5000.0
2009-09-02 14:30:00,22.35,22.41,22.35,22.41,20100.0,16.7363,16.7812,16.7363,16.7812,20100.0
2009-09-02 14:35:00,22.41,22.42,22.37,22.37,22800.0,16.7812,16.7887,16.7512,16.7512,22800.0
2009-09-02 14:40:00,22.38,22.41,22.36,22.37,28500.0,16.7587,16.7812,16.7437,16.7512,28500.0
2009-09-02 14:45:00,22.37,22.37,22.35,22.36,20000.0,16.7512,16.7512,16.7363,16.7437,20000.0
2009-09-02 14:50:00,22.37,22.38,22.35,22.36,30200.0,16.7512,16.7587,16.7363,16.7437,30200.0
2009-09-02 14:55:00,22.37,22.4,22.34,22.35,38400.0,16.7512,16.7737,16.7288,16.7363,38400.0
2009-09-02 15:00:00,22.35,22.36,22.32,22.34,46800.0,16.7363,16.7437,16.7138,16.7288,46800.0
2009-09-02 15:05:00,22.34,22.37,22.33,22.34,61700.0,16.7288,16.7512,16.7213,16.7288,61700.0
2009-09-02 15:10:00,22.33,22.35,22.33,22.34,59700.0,16.7213,16.7363,16.7213,16.7288,59700.0
2009-09-02 15:15:00,22.34,22.43,22.34,22.42,42700.0,16.7288,16.7962,16.7288,16.7887,42700.0
2009-09-02 15:20:00,22.42,22.43,22.4,22.4,43100.0,16.7887,16.7962,16.7737,16.7737,43100.0
2009-09-02 15:25:00,22.41,22.41,22.37,22.4,52900.0,16.7812,16.7812,16.7512,16.7737,52900.0
2009-09-02 15:30:00,22.4,22.42,22.39,22.42,81300.0,16.7737,16.7887,16.7662,16.7887,81300.0
2009-09-02 15:35:00,22.42,22.46,22.41,22.46,55600.0,16.7887,16.8186,16.7812,16.8186,55600.0
2009-09-02 15:40:00,22.45,22.45,22.36,22.39,70400.0,16.8111,16.8111,16.7437,16.7662,70400.0
2009-09-02 15:45:00,22.39,22.4,22.35,22.37,107300.0,16.7662,16.7737,16.7363,16.7512,107300.0
2009-09-02 15:50:00,22.36,22.39,22.34,22.34,101100.0,16.7437,16.7662,16.7288,16.7288,101100.0
2009-09-02 15:55:00,22.34,22.36,22.31,22.33,224300.0,16.7288,16.7437,16.7063,16.7213,224300.0
2009-09-03 09:30:00,22.4,22.52,22.3,22.35,81200.0,16.7737,16.8636,16.6988,16.7363,81200.0
2009-09-03 09:35:00,22.35,22.5,22.28,22.39,108300.0,16.7363,16.8486,16.6838,16.7662,108300.0
2009-09-03 09:40:00,22.38,22.39,22.26,22.29,42700.0,16.7587,16.7662,16.6689,16.6913,42700.0
2009-09-03 09:45:00,22.29,22.41,22.28,22.35,26900.0,16.6913,16.7812,16.6838,16.7363,26900.0
2009-09-03 09:50:00,22.35,22.39,22.31,22.33,17500.0,16.7363,16.7662,16.7063,16.7213,17500.0
2009-09-03 09:55:00,22.33,22.39,22.22,22.31,61800.0,16.7213,16.7662,16.6389,16.7063,61800.0
2009-09-03 10:00:00,22.31,22.37,22.23,22.23,122200.0,16.7063,16.7512,16.6464,16.6464,122200.0
2009-09-03 10:05:00,22.22,22.24,22.14,22.22,69000.0,16.6389,16.6539,16.579,16.6389,69000.0
2009-09-03 10:10:00,22.22,22.29,22.16,22.25,85800.0,16.6389,16.6913,16.594,16.6614,85800.0
2009-09-03 10:15:00,22.25,22.29,22.22,22.26,71700.0,16.6614,16.6913,16.6389,16.6689,71700.0
2009-09-03 10:20:00,22.25,22.29,22.15,22.24,48500.0,16.6614,16.6913,16.5865,16.6539,48500.0
2009-09-03 10:25:00,22.23,22.26,22.2,22.23,115600.0,16.6464,16.6689,16.6239,16.6464,115600.0
2009-09-03 10:30:00,22.23,22.25,22.21,22.23,33200.0,16.6464,16.6614,16.6314,16.6464,33200.0
2009-09-03 10:35:00,22.23,22.25,22.19,22.25,26600.0,16.6464,16.6614,16.6164,16.6614,26600.0
2009-09-03 10:40:00,22.24,22.27,22.21,22.24,34200.0,16.6539,16.6763,16.6314,16.6539,34200.0
2009-09-03 10:45:00,22.24,22.25,22.2,22.22,22900.0,16.6539,16.6614,16.6239,16.6389,22900.0
2009-09-03 10:50:00,22.21,22.25,22.21,22.25,29800.0,16.6314,16.6614,16.6314,16.6614,29800.0
2009-09-03 10:55:00,22.25,22.3,22.25,22.27,29200.0,16.6614,16.6988,16.6614,16.6763,29200.0
2009-09-03 11:00:00,22.27,22.33,22.27,22.28,34000.0,16.6763,16.7213,16.6763,16.6838,34000.0
2009-09-03 11:05:00,22.27,22.32,22.26,22.32,28200.0,16.6763,16.7138,16.6689,16.7138,28200.0
2009-09-03 11:10:00,22.32,22.32,22.26,22.3,27500.0,16.7138,16.7138,16.6689,16.6988,27500.0
2009-09-03 11:15:00,22.3,22.31,22.26,22.26,39400.0,16.6988,16.7063,16.6689,16.6689,39400.0
2009-09-03 11:20:00,22.26,22.29,22.23,22.24,20400.0,16.6689,16.6913,16.6464,16.6539,20400.0
2009-09-03 11:25:00,22.24,22.27,22.19,22.2,43900.0,16.6539,16.6763,16.6164,16.6239,43900.0
2009-09-03 11:30:00,22.2,22.26,22.2,22.26,56100.0,16.6239,16.6689,16.6239,16.6689,56100.0
2009-09-03 11:35:00,22.27,22.29,22.24,22.29,30200.0,16.6763,16.6913,16.6539,16.6913,30200.0
2009-09-03 11:40:00,22.29,22.32,22.29,22.31,21100.0,16.6913,16.7138,16.6913,16.7063,21100.0
2009-09-03 11:45:00,22.31,22.34,22.3,22.32,10100.0,16.7063,16.7288,16.6988,16.7138,10100.0
2009-09-03 11:50:00,22.32,22.33,22.3,22.31,27900.0,16.7138,16.7213,16.6988,16.7063,27900.0
2009-09-03 11:55:00,22.31,22.35,22.3,22.33,14600.0,16.7063,16.7363,16.6988,16.7213,14600.0
2009-09-03 12:00:00,22.33,22.35,22.33,22.33,23200.0,16.7213,16.7363,16.7213,16.7213,23200.0
2009-09-03 12:05:00,22.34,22.37,22.33,22.37,29200.0,16.7288,16.7512,16.7213,16.7512,29200.0
2009-09-03 12:10:00,22.38,22.43,22.37,22.4,43600.0,16.7587,16.7962,16.7512,16.7737,43600.0
2009-09-03 12:15:00,22.4,22.42,22.4,22.41,17500.0,16.7737,16.7887,16.7737,16.7812,17500.0
2009-09-03 12:20:00,22.41,22.42,22.41,22.42,10100.0,16.7812,16.7887,16.7812,16.7887,10100.0
2009-09-03 12:25:00,22.42,22.42,22.4,22.4,14700.0,16.7887,16.7887,16.7737,16.7737,14700.0
2009-09-03 12:30:00,22.4,22.41,22.34,22.36,47600.0,16.7737,16.7812,16.7288,16.7437,47600.0
2009-09-03 12:35:00,22.36,22.37,22.34,22.35,13100.0,16.7437,16.7512,16.7288,16.7363,13100.0
2009-09-03 12:40:00,22.36,22.38,22.35,22.37,14700.0,16.7437,16.7587,16.7363,16.7512,14700.0
2009-09-03 12:45:00,22.37,22.39,22.36,22.38,25900.0,16.7512,16.7662,16.7437,16.7587,25900.0
2009-09-03 12:50:00,22.38,22.39,22.37,22.38,16000.0,16.7587,16.7662,16.7512,16.7587,16000.0
2009-09-03 12:55:00,22.38,22.41,22.35,22.41,163600.0,16.7587,16.7812,16.7363,16.7812,163600.0
2009-09-03 13:00:00,22.41,22.43,22.4,22.4,14300.0,16.7812,16.7962,16.7737,16.7737,14300.0
2009-09-03 13:05:00,22.4,22.42,22.4,22.42,31600.0,16.7737,16.7887,16.7737,16.7887,31600.0
2009-09-03 13:10:00,22.41,22.43,22.41,22.41,15500.0,16.7812,16.7962,16.7812,16.7812,15500.0
2009-09-03 13:15:00,22.41,22.45,22.4,22.45,66700.0,16.7812,16.8111,16.7737,16.8111,66700.0
2009-09-03 13:20:00,22.44,22.47,22.44,22.45,39600.0,16.8036,16.8261,16.8036,16.8111,39600.0
2009-09-03 13:25:00,22.45,22.46,22.43,22.45,20900.0,16.8111,16.8186,16.7962,16.8111,20900.0
2009-09-03 13:30:00,22.45,22.46,22.42,22.42,16100.0,16.8111,16.8186,16.7887,16.7887,16100.0
2009-09-03 13:35:00,22.42,22.44,22.41,22.42,31000.0,16.7887,16.8036,16.7812,16.7887,31000.0
2009-09-03 13:40:00,22.41,22.42,22.41,22.41,13600.0,16.7812,16.7887,16.7812,16.7812,13600.0
2009-09-03 13:45:00,22.41,22.41,22.36,22.41,35900.0,16.7812,16.7812,16.7437,16.7812,35900.0
2009-09-03 13:50:00,22.41,22.42,22.38,22.39,27200.0,16.7812,16.7887,16.7587,16.7662,27200.0
2009-09-03 13:55:00,22.38,22.38,22.36,22.36,7200.0,16.7587,16.7587,16.7437,16.7437,7200.0
2009-09-03 14:00:00,22.37,22.38,22.36,22.38,20200.0,16.7512,16.7587,16.7437,16.7587,20200.0
2009-09-03 14:05:00,22.38,22.39,22.37,22.37,18500.0,16.7587,16.7662,16.7512,16.7512,18500.0
2009-09-03 14:10:00,22.37,22.37,22.33,22.35,29600.0,16.7512,16.7512,16.7213,16.7363,29600.0
2009-09-03 14:15:00,22.36,22.37,22.36,22.36,7400.0,16.7437,16.7512,16.7437,16.7437,7400.0
2009-09-03 14:20:00,22.37,22.37,22.32,22.34,30100.0,16.7512,16.7512,16.7138,16.7288,30100.0
2009-09-03 14:25:00,22.34,22.34,22.32,22.32,16500.0,16.7288,16.7288,16.7138,16.7138,16500.0
2009-09-03 14:30:00,22.32,22.34,22.3,22.32,33800.0,16.7138,16.7288,16.6988,16.7138,33800.0
2009-09-03 14:35:00,22.33,22.34,22.3,22.31,23300.0,16.7213,16.7288,16.6988,16.7063,23300.0
2009-09-03 14:40:00,22.31,22.31,22.25,22.25,52400.0,16.7063,16.7063,16.6614,16.6614,52400.0
2009-09-03 14:45:00,22.25,22.29,22.24,22.25,61000.0,16.6614,16.6913,16.6539,16.6614,61000.0
2009-09-03 14:50:00,22.26,22.26,22.23,22.25,53700.0,16.6689,16.6689,16.6464,16.6614,53700.0
2009-09-03 14:55:00,22.25,22.26,22.24,22.25,74900.0,16.6614,16.6689,16.6539,16.6614,74900.0
2009-09-03 15:00:00,22.26,22.28,22.25,22.28,51900.0,16.6689,16.6838,16.6614,16.6838,51900.0
2009-09-03 15:05:00,22.29,22.29,22.26,22.28,35100.0,16.6913,16.6913,16.6689,16.6838,35100.0
2009-09-03 15:10:00,22.27,22.31,22.27,22.3,29000.0,16.6763,16.7063,16.6763,16.6988,29000.0
2009-09-03 15:15:00,22.31,22.31,22.28,22.28,26800.0,16.7063,16.7063,16.6838,16.6838,26800.0
2009-09-03 15:20:00,22.29,22.3,22.28,22.28,33700.0,16.6913,16.6988,16.6838,16.6838,33700.0
2009-09-03 15:25:00,22.28,22.32,22.27,22.32,42300.0,16.6838,16.7138,16.6763,16.7138,42300.0
2009-09-03 15:30:00,22.32,22.38,22.32,22.34,79700.0,16.7138,16.7587,16.7138,16.7288,79700.0
2009-09-03 15:35:00,22.35,22.41,22.35,22.4,38000.0,16.7363,16.7812,16.7363,16.7737,38000.0
2009-09-03 15:40:00,22.41,22.42,22.39,22.4,68800.0,16.7812,16.7887,16.7662,16.7737,68800.0
2009-09-03 15:45:00,22.39,22.42,22.38,22.42,45200.0,16.7662,16.7887,16.7587,16.7887,45200.0
2009-09-03 15:50:00,22.41,22.45,22.41,22.44,121000.0,16.7812,16.8111,16.7812,16.8036,121000.0
2009-09-03 15:55:00,22.45,22.49,22.44,22.47,507500.0,16.8111,16.8411,16.8036,16.8261,507500.0
2009-09-04 09:30:00,22.5,22.68,22.47,22.67,124400.0,16.8486,16.9834,16.8261,16.9759,124400.0
2009-09-04 09:35:00,22.66,22.75,22.61,22.68,126600.0,16.9684,17.0358,16.9309,16.9834,126600.0
2009-09-04 09:40:00,22.73,22.81,22.68,22.71,88800.0,17.0208,17.0807,16.9834,17.0058,88800.0
2009-09-04 09:45:00,22.7,22.75,22.65,22.68,117000.0,16.9983,17.0358,16.9609,16.9834,117000.0
2009-09-04 09:50:00,22.68,22.82,22.65,22.82,164700.0,16.9834,17.0882,16.9609,17.0882,164700.0
2009-09-04 09:55:00,22.82,22.95,22.8,22.8,199300.0,17.0882,17.1856,17.0732,17.0732,199300.0
2009-09-04 10:00:00,22.81,22.86,22.77,22.81,82800.0,17.0807,17.1182,17.0508,17.0807,82800.0
2009-09-04 10:05:00,22.8,22.85,22.8,22.83,137100.0,17.0732,17.1107,17.0732,17.0957,137100.0
2009-09-04 10:10:00,22.83,22.91,22.83,22.87,57400.0,17.0957,17.1556,17.0957,17.1256,57400.0
2009-09-04 10:15:00,22.87,22.95,22.86,22.92,58000.0,17.1256,17.1856,17.1182,17.1631,58000.0
2009-09-04 10:20:00,22.93,22.95,22.87,22.88,206200.0,17.1706,17.1856,17.1256,17.1331,206200.0
2009-09-04 10:25:00,22.88,22.95,22.86,22.89,88700.0,17.1331,17.1856,17.1182,17.1406,88700.0
2009-09-04 10:30:00,22.9,22.95,22.89,22.94,57000.0,17.1481,17.1856,17.1406,17.1781,57000.0
2009-09-04 10:35:00,22.94,23.05,22.94,23.02,109900.0,17.1781,17.2604,17.1781,17.238,109900.0
2009-09-04 10:40:00,23.03,23.1,23.02,23.07,116500.0,17.2455,17.2979,17.238,17.2754,116500.0
2009-09-04 10:45:00,23.07,23.09,23.05,23.06,96400.0,17.2754,17.2904,17.2604,17.2679,96400.0
2009-09-04 10:50:00,23.06,23.12,23.06,23.12,95400.0,17.2679,17.3129,17.2679,17.3129,95400.0
2009-09-04 10:55:00,23.12,23.15,23.1,23.13,93200.0,17.3129,17.3353,17.2979,17.3203,93200.0
2009-09-04 11:00:00,23.13,23.14,23.04,23.09,64400.0,17.3203,17.3278,17.2529,17.2904,64400.0
2009-09-04 11:05:00,23.09,23.09,23.05,23.05,40700.0,17.2904,17.2904,17.2604,17.2604,40700.0
2009-09-04 11:10:00,23.04,23.09,23.04,23.09,43100.0,17.2529,17.2904,17.2529,17.2904,43100.0
2009-09-04 11:15:00,23.08,23.09,23.02,23.02,54900.0,17.2829,17.2904,17.238,17.238,54900.0
2009-09-04 11:20:00,23.03,23.05,23.01,23.05,53400.0,17.2455,17.2604,17.2305,17.2604,53400.0
2009-09-04 11:25:00,23.05,23.06,23.02,23.04,53500.0,17.2604,17.2679,17.238,17.2529,53500.0
2009-09-04 11:30:00,23.04,23.05,23.01,23.05,35800.0,17.2529,17.2604,17.2305,17.2604,35800.0
2009-09-04 11:35:00,23.04,23.08,23.02,23.05,41900.0,17.2529,17.2829,17.238,17.2604,41900.0
2009-09-04 11:40:00,23.05,23.06,23.02,23.03,37000.0,17.2604,17.2679,17.238,17.2455,37000.0
2009-09-04 11:45:00,23.03,23.04,23.0,23.01,45800.0,17.2455,17.2529,17.223,17.2305,45800.0
2009-09-04 11:50:00,23.0,23.05,23.0,23.04,29900.0,17.223,17.2604,17.223,17.2529,29900.0
2009-09-04 11:55:00,23.05,23.12,23.05,23.11,28600.0,17.2604,17.3129,17.2604,17.3054,28600.0
2009-09-04 12:00:00,23.11,23.16,23.1,23.14,91200.0,17.3054,17.3428,17.2979,17.3278,91200.0
2009-09-04 12:05:00,23.15,23.31,23.14,23.3,138200.0,17.3353,17.4551,17.3278,17.4476,138200.0
2009-09-04 12:10:00,23.3,23.32,23.27,23.31,125900.0,17.4476,17.4626,17.4252,17.4551,125900.0
2009-09-04 12:15:00,23.31,23.32,23.29,23.31,32900.0,17.4551,17.4626,17.4402,17.4551,32900.0
2009-09-04 12:20:00,23.3,23.34,23.3,23.34,48200.0,17.4476,17.4776,17.4476,17.4776,48200.0
2009-09-04 12:25:00,23.33,23.34,23.3,23.32,25500.0,17.4701,17.4776,17.4476,17.4626,25500.0
2009-09-04 12:30:00,23.32,23.34,23.26,23.26,61500.0,17.4626,17.4776,17.4177,17.4177,61500.0
2009-09-04 12:35:00,23.25,23.29,23.22,23.23,42400.0,17.4102,17.4402,17.3877,17.3952,42400.0
2009-09-04 12:40:00,23.23,23.24,23.19,23.2,47600.0,17.3952,17.4027,17.3653,17.3728,47600.0
2009-09-04 12:45:00,23.21,23.22,23.18,23.21,18000.0,17.3802,17.3877,17.3578,17.3802,18000.0
2009-09-04 12:50:00,23.22,23.25,23.22,23.23,37000.0,17.3877,17.4102,17.3877,17.3952,37000.0
2009-09-04 12:55:00,23.23,23.25,23.22,23.24,23800.0,17.3952,17.4102,17.3877,17.4027,23800.0
2009-09-04 13:00:00,23.25,23.25,23.2,23.2,25700.0,17.4102,17.4102,17.3728,17.3728,25700.0
2009-09-04 13:05:00,23.2,23.22,23.18,23.2,46700.0,17.3728,17.3877,17.3578,17.3728,46700.0
2009-09-04 13:10:00,23.2,23.21,23.2,23.2,9300.0,17.3728,17.3802,17.3728,17.3728,9300.0
2009-09-04 13:15:00,23.21,23.23,23.18,23.21,68000.0,17.3802,17.3952,17.3578,17.3802,68000.0
2009-09-04 13:20:00,23.22,23.25,23.2,23.23,71700.0,17.3877,17.4102,17.3728,17.3952,71700.0
2009-09-04 13:25:00,23.22,23.25,23.19,23.25,38700.0,17.3877,17.4102,17.3653,17.4102,38700.0
2009-09-04 13:30:00,23.25,23.26,23.23,23.24,73700.0,17.4102,17.4177,17.3952,17.4027,73700.0
2009-09-04 13:35:00,23.24,23.26,23.24,23.25,38700.0,17.4027,17.4177,17.4027,17.4102,38700.0
2009-09-04 13:40:00,23.24,23.25,23.17,23.21,98700.0,17.4027,17.4102,17.3503,17.3802,98700.0
2009-09-04 13:45:00,23.2,23.22,23.2,23.21,46300.0,17.3728,17.3877,17.3728,17.3802,46300.0
2009-09-04 13:50:00,23.22,23.23,23.19,23.23,72400.0,17.3877,17.3952,17.3653,17.3952,72400.0
2009-09-04 13:55:00,23.23,23.25,23.18,23.21,131900.0,17.3952,17.4102,17.3578,17.3802,131900.0
2009-09-04 14:00:00,23.22,23.23,23.21,23.23,16000.0,17.3877,17.3952,17.3802,17.3952,16000.0
2009-09-04 14:05:00,23.23,23.24,23.2,23.24,24500.0,17.3952,17.4027,17.3728,17.4027,24500.0
2009-09-04 14:10:00,23.24,23.25,23.22,23.25,16500.0,17.4027,17.4102,17.3877,17.4102,16500.0
2009-09-04 14:15:00,23.24,23.24,23.23,23.24,9700.0,17.4027,17.4027,17.3952,17.4027,9700.0
2009-09-04 14:20:00,23.24,23.24,23.21,23.22,12100.0,17.4027,17.4027,17.3802,17.3877,12100.0
2009-09-04 14:25:00,23.22,23.22,23.16,23.16,21700.0,17.3877,17.3877,17.3428,17.3428,21700.0
2009-09-04 14:30:00,23.16,23.17,23.15,23.16,19500.0,17.3428,17.3503,17.3353,17.3428,19500.0
2009-09-04 14:35:00,23.16,23.18,23.14,23.17,22800.0,17.3428,17.3578,17.3278,17.3503,22800.0
2009-09-04 14:40:00,23.17,23.21,23.17,23.21,19600.0,17.3503,17.3802,17.3503,17.3802,19600.0
2009-09-04 14:45:00,23.2,23.23,23.2,23.23,20900.0,17.3728,17.3952,17.3728,17.3952,20900.0
2009-09-04 14:50:00,23.22,23.27,23.22,23.27,58300.0,17.3877,17.4252,17.3877,17.4252,58300.0
2009-09-04 14:55:00,23.27,23.28,23.25,23.27,24600.0,17.4252,17.4327,17.4102,17.4252,24600.0
2009-09-04 15:00:00,23.28,23.28,23.25,23.27,25000.0,17.4327,17.4327,17.4102,17.4252,25000.0
2009-09-04 15:05:00,23.27,23.29,23.22,23.22,59300.0,17.4252,17.4402,17.3877,17.3877,59300.0
2009-09-04 15:10:00,23.21,23.26,23.2,23.24,31900.0,17.3802,17.4177,17.3728,17.4027,31900.0
2009-09-04 15:15:00,23.25,23.29,23.23,23.27,106900.0,17.4102,17.4402,17.3952,17.4252,106900.0
2009-09-04 15:20:00,23.27,23.29,23.27,23.29,20800.0,17.4252,17.4402,17.4252,17.4402,20800.0
2009-09-04 15:25:00,23.28,23.3,23.28,23.3,31800.0,17.4327,17.4476,17.4327,17.4476,31800.0
2009-09-04 15:30:00,23.3,23.32,23.26,23.26,54900.0,17.4476,17.4626,17.4177,17.4177,54900.0
2009-09-04 15:35:00,23.27,23.3,23.26,23.3,47000.0,17.4252,17.4476,17.4177,17.4476,47000.0
2009-09-04 15:40:00,23.29,23.32,23.28,23.3,111700.0,17.4402,17.4626,17.4327,17.4476,111700.0
2009-09-04 15:45:00,23.3,23.35,23.29,23.33,76000.0,17.4476,17.4851,17.4402,17.4701,76000.0
2009-09-04 15:50:00,23.34,23.36,23.33,23.34,86100.0,17.4776,17.4926,17.4701,17.4776,86100.0
2009-09-04 15:55:00,23.35,23.36,23.3,23.33,256900.0,17.4851,17.4926,17.4476,17.4701,256900.0
2009-09-08 09:30:00,23.33,23.83,23.32,23.76,159900.0,17.4701,17.8445,17.4626,17.7921,159900.0
2009-09-08 09:35:00,23.76,23.82,23.65,23.68,140300.0,17.7921,17.837,17.7097,17.7322,140300.0
2009-09-08 09:40:00,23.66,23.71,23.58,23.69,243400.0,17.7172,17.7547,17.6573,17.7397,243400.0
2009-09-08 09:45:00,23.67,23.71,23.6,23.7,110800.0,17.7247,17.7547,17.6723,17.7472,110800.0
2009-09-08 09:50:00,23.7,23.76,23.65,23.69,122300.0,17.7472,17.7921,17.7097,17.7397,122300.0
2009-09-08 09:55:00,23.68,23.68,23.58,23.58,91300.0,17.7322,17.7322,17.6573,17.6573,91300.0
2009-09-08 10:00:00,23.58,23.64,23.53,23.6,122500.0,17.6573,17.7022,17.6199,17.6723,122500.0
2009-09-08 10:05:00,23.58,23.61,23.53,23.59,126800.0,17.6573,17.6798,17.6199,17.6648,126800.0
2009-09-08 10:10:00,23.6,23.68,23.59,23.66,109500.0,17.6723,17.7322,17.6648,17.7172,109500.0
2009-09-08 10:15:00,23.67,23.67,23.59,23.6,81500.0,17.7247,17.7247,17.6648,17.6723,81500.0
2009-09-08 10:20:00,23.6,23.69,23.58,23.67,118900.0,17.6723,17.7397,17.6573,17.7247,118900.0
2009-09-08 10:25:00,23.66,23.7,23.63,23.65,90000.0,17.7172,17.7472,17.6948,17.7097,90000.0
2009-09-08 10:30:00,23.65,23.72,23.65,23.66,72300.0,17.7097,17.7621,17.7097,17.7172,72300.0
2009-09-08 10:35:00,23.65,23.72,23.65,23.68,78400.0,17.7097,17.7621,17.7097,17.7322,78400.0
2009-09-08 10:40:00,23.69,23.69,23.64,23.65,94600.0,17.7397,17.7397,17.7022,17.7097,94600.0
2009-09-08 10:45:00,23.65,23.69,23.64,23.66,46500.0,17.7097,17.7397,17.7022,17.7172,46500.0
2009-09-08 10:50:00,23.66,23.7,23.65,23.66,48200.0,17.7172,17.7472,17.7097,17.7172,48200.0
2009-09-08 10:55:00,23.66,23.7,23.65,23.67,50700.0,17.7172,17.7472,17.7097,17.7247,50700.0
2009-09-08 11:00:00,23.68,23.68,23.61,23.61,51500.0,17.7322,17.7322,17.6798,17.6798,51500.0
2009-09-08 11:05:00,23.61,23.64,23.49,23.5,84900.0,17.6798,17.7022,17.5899,17.5974,84900.0
2009-09-08 11:10:00,23.5,23.61,23.49,23.57,63800.0,17.5974,17.6798,17.5899,17.6498,63800.0
2009-09-08 11:15:00,23.57,23.62,23.57,23.58,48800.0,17.6498,17.6873,17.6498,17.6573,48800.0
2009-09-08 11:20:00,23.58,23.61,23.56,23.56,34200.0,17.6573,17.6798,17.6423,17.6423,34200.0
2009-09-08 11:25:00,23.55,23.6,23.52,23.54,48800.0,17.6348,17.6723,17.6124,17.6274,48800.0
2009-09-08 11:30:00,23.54,23.54,23.48,23.49,34200.0,17.6274,17.6274,17.5824,17.5899,34200.0
2009-09-08 11:35:00,23.48,23.5,23.45,23.46,28000.0,17.5824,17.5974,17.56,17.5675,28000.0
2009-09-08 11:40:00,23.47,23.5,23.42,23.44,43200.0,17.5749,17.5974,17.5375,17.5525,43200.0
2009-09-08 11:45:00,23.43,23.45,23.41,23.44,26100.0,17.545,17.56,17.53,17.5525,26100.0
2009-09-08 11:50:00,23.44,23.44,23.4,23.42,29700.0,17.5525,17.5525,17.5225,17.5375,29700.0
2009-09-08 11:55:00,23.42,23.46,23.4,23.46,29600.0,17.5375,17.5675,17.5225,17.5675,29600.0
2009-09-08 12:00:00,23.46,23.46,23.38,23.39,29300.0,17.5675,17.5675,17.5075,17.515,29300.0
2009-09-08 12:05:00,23.39,23.44,23.36,23.43,31600.0,17.515,17.5525,17.4926,17.545,31600.0
2009-09-08 12:10:00,23.43,23.45,23.42,23.42,37500.0,17.545,17.56,17.5375,17.5375,37500.0
2009-09-08 12:15:00,23.42,23.45,23.41,23.44,47700.0,17.5375,17.56,17.53,17.5525,47700.0
2009-09-08 12:20:00,23.43,23.43,23.39,23.4,23200.0,17.545,17.545,17.515,17.5225,23200.0
2009-09-08 12:25:00,23.4,23.43,23.4,23.41,22000.0,17.5225,17.545,17.5225,17.53,22000.0
2009-09-08 12:30:00,23.42,23.44,23.41,23.42,31900.0,17.5375,17.5525,17.53,17.5375,31900.0
2009-09-08 12:35:00,23.43,23.49,23.43,23.48,18200.0,17.545,17.5899,17.545,17.5824,18200.0
2009-09-08 12:40:00,23.47,23.48,23.44,23.44,20300.0,17.5749,17.5824,17.5525,17.5525,20300.0
2009-09-08 12:45:00,23.44,23.44,23.4,23.4,18400.0,17.5525,17.5525,17.5225,17.5225,18400.0
2009-09-08 12:50:00,23.4,23.46,23.39,23.44,58000.0,17.5225,17.5675,17.515,17.5525,58000.0
2009-09-08 12:55:00,23.44,23.46,23.43,23.46,33900.0,17.5525,17.5675,17.545,17.5675,33900.0
2009-09-08 13:00:00,23.46,23.51,23.42,23.49,100600.0,17.5675,17.6049,17.5375,17.5899,100600.0
2009-09-08 13:05:00,23.49,23.52,23.48,23.5,58000.0,17.5899,17.6124,17.5824,17.5974,58000.0
2009-09-08 13:10:00,23.5,23.5,23.4,23.43,42900.0,17.5974,17.5974,17.5225,17.545,42900.0
2009-09-08 13:15:00,23.43,23.45,23.41,23.45,54700.0,17.545,17.56,17.53,17.56,54700.0
2009-09-08 13:20:00,23.44,23.47,23.43,23.47,14500.0,17.5525,17.5749,17.545,17.5749,14500.0
2009-09-08 13:25:00,23.47,23.47,23.43,23.43,12900.0,17.5749,17.5749,17.545,17.545,12900.0
2009-09-08 13:30:00,23.45,23.46,23.43,23.43,21700.0,17.56,17.5675,17.545,17.545,21700.0
2009-09-08 13:35:00,23.43,23.44,23.39,23.4,22900.0,17.545,17.5525,17.515,17.5225,22900.0
2009-09-08 13:40:00,23.4,23.45,23.4,23.44,17700.0,17.5225,17.56,17.5225,17.5525,17700.0
2009-09-08 13:45:00,23.43,23.43,23.38,23.38,22200.0,17.545,17.545,17.5075,17.5075,22200.0
2009-09-08 13:50:00,23.39,23.4,23.37,23.39,27500.0,17.515,17.5225,17.5001,17.515,27500.0
2009-09-08 13:55:00,23.39,23.43,23.39,23.42,18300.0,17.515,17.545,17.515,17.5375,18300.0
2009-09-08 14:00:00,23.42,23.43,23.36,23.36,40000.0,17.5375,17.545,17.4926,17.4926,40000.0
2009-09-08 14:05:00,23.36,23.39,23.35,23.38,44700.0,17.4926,17.515,17.4851,17.5075,44700.0
2009-09-08 14:10:00,23.39,23.41,23.37,23.41,33000.0,17.515,17.53,17.5001,17.53,33000.0
2009-09-08 14:15:00,23.4,23.43,23.38,23.42,42800.0,17.5225,17.545,17.5075,17.5375,42800.0
2009-09-08 14:20:00,23.42,23.46,23.4,23.43,38100.0,17.5375,17.5675,17.5225,17.545,38100.0
2009-09-08 14:25:00,23.42,23.45,23.41,23.44,34900.0,17.5375,17.56,17.53,17.5525,34900.0
2009-09-08 14:30:00,23.44,23.46,23.42,23.43,34600.0,17.5525,17.5675,17.5375,17.545,34600.0
2009-09-08 14:35:00,23.43,23.45,23.4,23.45,26600.0,17.545,17.56,17.5225,17.56,26600.0
2009-09-08 14:40:00,23.45,23.46,23.41,23.42,43100.0,17.56,17.5675,17.53,17.5375,43100.0
2009-09-08 14:45:00,23.42,23.45,23.41,23.44,69800.0,17.5375,17.56,17.53,17.5525,69800.0
2009-09-08 14:50:00,23.43,23.45,23.42,23.43,52600.0,17.545,17.56,17.5375,17.545,52600.0
2009-09-08 14:55:00,23.43,23.48,23.42,23.43,55700.0,17.545,17.5824,17.5375,17.545,55700.0
2009-09-08 15:00:00,23.43,23.45,23.39,23.44,84300.0,17.545,17.56,17.515,17.5525,84300.0
2009-09-08 15:05:00,23.43,23.44,23.39,23.42,74400.0,17.545,17.5525,17.515,17.5375,74400.0
2009-09-08 15:10:00,23.43,23.43,23.41,23.42,44400.0,17.545,17.545,17.53,17.5375,44400.0
2009-09-08 15:15:00,23.42,23.44,23.41,23.42,32100.0,17.5375,17.5525,17.53,17.5375,32100.0
2009-09-08 15:20:00,23.42,23.47,23.4,23.46,51000.0,17.5375,17.5749,17.5225,17.5675,51000.0
2009-09-08 15:25:00,23.47,23.48,23.44,23.45,75900.0,17.5749,17.5824,17.5525,17.56,75900.0
2009-09-08 15:30:00,23.45,23.48,23.44,23.47,33300.0,17.56,17.5824,17.5525,17.5749,33300.0
2009-09-08 15:35:00,23.48,23.54,23.48,23.53,137200.0,17.5824,17.6274,17.5824,17.6199,137200.0
2009-09-08 15:40:00,23.54,23.56,23.52,23.56,150300.0,17.6274,17.6423,17.6124,17.6423,150300.0
2009-09-08 15:45:00,23.56,23.56,23.5,23.56,145300.0,17.6423,17.6423,17.5974,17.6423,145300.0
2009-09-08 15:50:00,23.56,23.6,23.56,23.6,259100.0,17.6423,17.6723,17.6423,17.6723,259100.0
2009-09-08 15:55:00,23.6,23.62,23.57,23.58,242800.0,17.6723,17.6873,17.6498,17.6573,242800.0
2009-09-09 09:30:00,23.28,23.57,23.28,23.38,49600.0,17.4327,17.6498,17.4327,17.5075,49600.0
2009-09-09 09:35:00,23.38,23.48,23.37,23.42,40300.0,17.5075,17.5824,17.5001,17.5375,40300.0
2009-09-09 09:40:00,23.41,23.57,23.4,23.55,57600.0,17.53,17.6498,17.5225,17.6348,57600.0
2009-09-09 09:45:00,23.55,23.69,23.53,23.61,100300.0,17.6348,17.7397,17.6199,17.6798,100300.0
2009-09-09 09:50:00,23.59,23.73,23.59,23.67,61900.0,17.6648,17.7696,17.6648,17.7247,61900.0
2009-09-09 09:55:00,23.67,23.71,23.58,23.58,53400.0,17.7247,17.7547,17.6573,17.6573,53400.0
2009-09-09 10:00:00,23.58,23.64,23.57,23.6,35500.0,17.6573,17.7022,17.6498,17.6723,35500.0
2009-09-09 10:05:00,23.6,23.7,23.58,23.7,47400.0,17.6723,17.7472,17.6573,17.7472,47400.0
2009-09-09 10:10:00,23.71,23.72,23.66,23.7,46300.0,17.7547,17.7621,17.7172,17.7472,46300.0
2009-09-09 10:15:00,23.71,23.78,23.71,23.72,83300.0,17.7547,17.8071,17.7547,17.7621,83300.0
2009-09-09 10:20:00,23.73,23.74,23.64,23.67,109300.0,17.7696,17.7771,17.7022,17.7247,109300.0
2009-09-09 10:25:00,23.67,23.68,23.61,23.67,74300.0,17.7247,17.7322,17.6798,17.7247,74300.0
2009-09-09 10:30:00,23.67,23.79,23.67,23.79,65700.0,17.7247,17.8146,17.7247,17.8146,65700.0
2009-09-09 10:35:00,23.78,23.79,23.76,23.77,34700.0,17.8071,17.8146,17.7921,17.7996,34700.0
2009-09-09 10:40:00,23.78,23.79,23.74,23.77,52100.0,17.8071,17.8146,17.7771,17.7996,52100.0
2009-09-09 10:45:00,23.78,23.78,23.73,23.75,26600.0,17.8071,17.8071,17.7696,17.7846,26600.0
2009-09-09 10:50:00,23.75,23.78,23.75,23.77,28400.0,17.7846,17.8071,17.7846,17.7996,28400.0
2009-09-09 10:55:00,23.77,23.77,23.72,23.73,25800.0,17.7996,17.7996,17.7621,17.7696,25800.0
2009-09-09 11:00:00,23.74,23.79,23.74,23.78,23300.0,17.7771,17.8146,17.7771,17.8071,23300.0
2009-09-09 11:05:00,23.78,23.78,23.69,23.7,143600.0,17.8071,17.8071,17.7397,17.7472,143600.0
2009-09-09 11:10:00,23.7,23.72,23.69,23.7,19000.0,17.7472,17.7621,17.7397,17.7472,19000.0
2009-09-09 11:15:00,23.71,23.71,23.67,23.67,41500.0,17.7547,17.7547,17.7247,17.7247,41500.0
2009-09-09 11:20:00,23.68,23.73,23.66,23.73,32700.0,17.7322,17.7696,17.7172,17.7696,32700.0
2009-09-09 11:25:00,23.73,23.74,23.72,23.72,26900.0,17.7696,17.7771,17.7621,17.7621,26900.0
2009-09-09 11:30:00,23.72,23.78,23.72,23.78,43200.0,17.7621,17.8071,17.7621,17.8071,43200.0
2009-09-09 11:35:00,23.78,23.8,23.75,23.8,71300.0,17.8071,17.8221,17.7846,17.8221,71300.0
2009-09-09 11:40:00,23.8,23.83,23.76,23.83,75900.0,17.8221,17.8445,17.7921,17.8445,75900.0
2009-09-09 11:45:00,23.83,23.91,23.8,23.91,107900.0,17.8445,17.9044,17.8221,17.9044,107900.0
2009-09-09 11:50:00,23.91,23.91,23.9,23.9,17700.0,17.9044,17.9044,17.8969,17.8969,17700.0
2009-09-09 11:55:00,23.9,23.95,23.9,23.91,110500.0,17.8969,17.9344,17.8969,17.9044,110500.0
2009-09-09 12:00:00,23.91,23.96,23.91,23.93,83500.0,17.9044,17.9419,17.9044,17.9194,83500.0
2009-09-09 12:05:00,23.94,23.95,23.91,23.95,25600.0,17.9269,17.9344,17.9044,17.9344,25600.0
2009-09-09 12:10:00,23.95,23.95,23.92,23.92,19800.0,17.9344,17.9344,17.9119,17.9119,19800.0
2009-09-09 12:15:00,23.92,23.94,23.89,23.93,43700.0,17.9119,17.9269,17.8894,17.9194,43700.0
2009-09-09 12:20:00,23.93,23.93,23.9,23.9,23800.0,17.9194,17.9194,17.8969,17.8969,23800.0
2009-09-09 12:25:00,23.9,23.9,23.88,23.88,20100.0,17.8969,17.8969,17.882,17.882,20100.0
2009-09-09 12:30:00,23.88,23.88,23.83,23.83,32300.0,17.882,17.882,17.8445,17.8445,32300.0
2009-09-09 12:35:00,23.83,23.84,23.82,23.84,16300.0,17.8445,17.852,17.837,17.852,16300.0
2009-09-09 12:40:00,23.84,23.86,23.83,23.86,14000.0,17.852,17.867,17.8445,17.867,14000.0
2009-09-09 12:45:00,23.85,23.88,23.83,23.84,15100.0,17.8595,17.882,17.8445,17.852,15100.0
2009-09-09 12:50:00,23.84,23.87,23.84,23.86,21100.0,17.852,17.8745,17.852,17.867,21100.0
2009-09-09 12:55:00,23.86,23.87,23.84,23.87,14500.0,17.867,17.8745,17.852,17.8745,14500.0
2009-09-09 13:00:00,23.86,23.86,23.8,23.8,44000.0,17.867,17.867,17.8221,17.8221,44000.0
2009-09-09 13:05:00,23.8,23.87,23.79,23.8,38300.0,17.8221,17.8745,17.8146,17.8221,38300.0
2009-09-09 13:10:00,23.8,23.82,23.8,23.8,41500.0,17.8221,17.837,17.8221,17.8221,41500.0
2009-09-09 13:15:00,23.8,23.86,23.8,23.84,37400.0,17.8221,17.867,17.8221,17.852,37400.0
2009-09-09 13:20:00,23.84,23.86,23.8,23.82,87700.0,17.852,17.867,17.8221,17.837,87700.0
2009-09-09 13:25:00,23.82,23.82,23.78,23.81,68400.0,17.837,17.837,17.8071,17.8295,68400.0
2009-09-09 13:30:00,23.81,23.81,23.76,23.77,52700.0,17.8295,17.8295,17.7921,17.7996,52700.0
2009-09-09 13:35:00,23.77,23.81,23.77,23.81,17000.0,17.7996,17.8295,17.7996,17.8295,17000.0
2009-09-09 13:40:00,23.8,23.81,23.77,23.79,18100.0,17.8221,17.8295,17.7996,17.8146,18100.0
2009-09-09 13:45:00,23.78,23.8,23.76,23.79,49700.0,17.8071,17.8221,17.7921,17.8146,49700.0
2009-09-09 13:50:00,23.78,23.79,23.75,23.78,37400.0,17.8071,17.8146,17.7846,17.8071,37400.0
2009-09-09 13:55:00,23.79,23.79,23.73,23.73,27300.0,17.8146,17.8146,17.7696,17.7696,27300.0
2009-09-09 14:00:00,23.73,23.78,23.73,23.76,34700.0,17.7696,17.8071,17.7696,17.7921,34700.0
2009-09-09 14:05:00,23.76,23.78,23.7,23.7,26900.0,17.7921,17.8071,17.7472,17.7472,26900.0
2009-09-09 14:10:00,23.7,23.72,23.66,23.67,33900.0,17.7472,17.7621,17.7172,17.7247,33900.0
2009-09-09 14:15:00,23.67,23.67,23.62,23.63,28100.0,17.7247,17.7247,17.6873,17.6948,28100.0
2009-09-09 14:20:00,23.63,23.65,23.57,23.62,63200.0,17.6948,17.7097,17.6498,17.6873,63200.0
2009-09-09 14:25:00,23.62,23.65,23.6,23.6,34800.0,17.6873,17.7097,17.6723,17.6723,34800.0
2009-09-09 14:30:00,23.6,23.67,23.58,23.66,25600.0,17.6723,17.7247,17.6573,17.7172,25600.0
2009-09-09 14:35:00,23.65,23.67,23.63,23.66,22700.0,17.7097,17.7247,17.6948,17.7172,22700.0
2009-09-09 14:40:00,23.65,23.66,23.6,23.64,30600.0,17.7097,17.7172,17.6723,17.7022,30600.0
2009-09-09 14:45:00,23.64,23.65,23.61,23.64,32500.0,17.7022,17.7097,17.6798,17.7022,32500.0
2009-09-09 14:50:00,23.63,23.64,23.57,23.58,53500.0,17.6948,17.7022,17.6498,17.6573,53500.0
2009-09-09 14:55:00,23.58,23.61,23.57,23.61,20200.0,17.6573,17.6798,17.6498,17.6798,20200.0
2009-09-09 15:00:00,23.61,23.66,23.58,23.59,74800.0,17.6798,17.7172,17.6573,17.6648,74800.0
2009-09-09 15:05:00,23.59,23.63,23.59,23.61,18300.0,17.6648,17.6948,17.6648,17.6798,18300.0
2009-09-09 15:10:00,23.61,23.69,23.61,23.66,27100.0,17.6798,17.7397,17.6798,17.7172,27100.0
2009-09-09 15:15:00,23.66,23.66,23.61,23.63,47800.0,17.7172,17.7172,17.6798,17.6948,47800.0
2009-09-09 15:20:00,23.63,23.68,23.63,23.68,56300.0,17.6948,17.7322,17.6948,17.7322,56300.0
2009-09-09 15:25:00,23.69,23.71,23.67,23.69,36400.0,17.7397,17.7547,17.7247,17.7397,36400.0
2009-09-09 15:30:00,23.7,23.71,23.65,23.66,56200.0,17.7472,17.7547,17.7097,17.7172,56200.0
2009-09-09 15:35:00,23.66,23.73,23.66,23.72,50900.0,17.7172,17.7696,17.7172,17.7621,50900.0
2009-09-09 15:40:00,23.73,23.78,23.73,23.76,121600.0,17.7696,17.8071,17.7696,17.7921,121600.0
2009-09-09 15:45:00,23.76,23.82,23.75,23.82,72300.0,17.7921,17.837,17.7846,17.837,72300.0
2009-09-09 15:50:00,23.81,23.84,23.78,23.78,154700.0,17.8295,17.852,17.8071,17.8071,154700.0
2009-09-09 15:55:00,23.78,23.8,23.76,23.8,116000.0,17.8071,17.8221,17.7921,17.8221,116000.0
2009-09-10 09:30:00,23.74,23.89,23.72,23.87,139200.0,17.7771,17.8894,17.7621,17.8745,139200.0
2009-09-10 09:35:00,23.87,23.89,23.75,23.75,337700.0,17.8745,17.8894,17.7846,17.7846,337700.0
2009-09-10 09:40:00,23.76,23.86,23.69,23.69,87700.0,17.7921,17.867,17.7397,17.7397,87700.0
2009-09-10 09:45:00,23.68,23.75,23.66,23.74,99900.0,17.7322,17.7846,17.7172,17.7771,99900.0
2009-09-10 09:50:00,23.74,23.79,23.73,23.79,185300.0,17.7771,17.8146,17.7696,17.8146,185300.0
2009-09-10 09:55:00,23.8,23.82,23.76,23.81,398700.0,17.8221,17.837,17.7921,17.8295,398700.0
2009-09-10 10:00:00,23.81,23.9,23.8,23.86,218100.0,17.8295,17.8969,17.8221,17.867,218100.0
2009-09-10 10:05:00,23.85,23.89,23.83,23.88,544900.0,17.8595,17.8894,17.8445,17.882,544900.0
2009-09-10 10:10:00,23.88,23.89,23.85,23.86,108400.0,17.882,17.8894,17.8595,17.867,108400.0
2009-09-10 10:15:00,23.86,23.87,23.79,23.87,134700.0,17.867,17.8745,17.8146,17.8745,134700.0
2009-09-10 10:20:00,23.86,23.88,23.81,23.85,343800.0,17.867,17.882,17.8295,17.8595,343800.0
2009-09-10 10:25:00,23.86,23.88,23.83,23.85,155300.0,17.867,17.882,17.8445,17.8595,155300.0
2009-09-10 10:30:00,23.85,23.89,23.83,23.88,204300.0,17.8595,17.8894,17.8445,17.882,204300.0
2009-09-10 10:35:00,23.88,23.97,23.88,23.89,159700.0,17.882,17.9494,17.882,17.8894,159700.0
2009-09-10 10:40:00,23.9,23.91,23.87,23.87,103400.0,17.8969,17.9044,17.8745,17.8745,103400.0
2009-09-10 10:45:00,23.87,23.88,23.85,23.86,44000.0,17.8745,17.882,17.8595,17.867,44000.0
2009-09-10 10:50:00,23.87,23.91,23.87,23.9,77300.0,17.8745,17.9044,17.8745,17.8969,77300.0
2009-09-10 10:55:00,23.9,23.92,23.86,23.92,304900.0,17.8969,17.9119,17.867,17.9119,304900.0
2009-09-10 11:00:00,23.91,23.96,23.88,23.9,405000.0,17.9044,17.9419,17.882,17.8969,405000.0
2009-09-10 11:05:00,23.9,23.92,23.89,23.91,199200.0,17.8969,17.9119,17.8894,17.9044,199200.0
2009-09-10 11:10:00,23.91,23.93,23.9,23.92,59900.0,17.9044,17.9194,17.8969,17.9119,59900.0
2009-09-10 11:15:00,23.93,23.93,23.9,23.9,48700.0,17.9194,17.9194,17.8969,17.8969,48700.0
2009-09-10 11:20:00,23.9,23.92,23.88,23.91,240000.0,17.8969,17.9119,17.882,17.9044,240000.0
2009-09-10 11:25:00,23.9,23.96,23.9,23.96,185300.0,17.8969,17.9419,17.8969,17.9419,185300.0
2009-09-10 11:30:00,23.96,23.99,23.95,23.99,88500.0,17.9419,17.9643,17.9344,17.9643,88500.0
2009-09-10 11:35:00,23.99,24.06,23.99,24.01,133600.0,17.9643,18.0167,17.9643,17.9793,133600.0
2009-09-10 11:40:00,24.01,24.03,23.95,23.96,56800.0,17.9793,17.9943,17.9344,17.9419,56800.0
2009-09-10 11:45:00,23.96,24.01,23.95,24.0,87800.0,17.9419,17.9793,17.9344,17.9718,87800.0
2009-09-10 11:50:00,24.01,24.02,23.99,24.0,113300.0,17.9793,17.9868,17.9643,17.9718,113300.0
2009-09-10 11:55:00,24.01,24.03,24.0,24.03,21400.0,17.9793,17.9943,17.9718,17.9943,21400.0
2009-09-10 12:00:00,24.02,24.04,24.0,24.02,135600.0,17.9868,18.0018,17.9718,17.9868,135600.0
2009-09-10 12:05:00,24.02,24.08,24.01,24.07,114000.0,17.9868,18.0317,17.9793,18.0242,114000.0
2009-09-10 12:10:00,24.07,24.13,24.06,24.11,265500.0,18.0242,18.0692,18.0167,18.0542,265500.0
2009-09-10 12:15:00,24.11,24.14,24.1,24.11,127800.0,18.0542,18.0767,18.0467,18.0542,127800.0
2009-09-10 12:20:00,24.12,24.12,24.07,24.1,48600.0,18.0617,18.0617,18.0242,18.0467,48600.0
2009-09-10 12:25:00,24.11,24.13,24.1,24.13,23700.0,18.0542,18.0692,18.0467,18.0692,23700.0
2009-09-10 12:30:00,24.13,24.14,24.12,24.13,22000.0,18.0692,18.0767,18.0617,18.0692,22000.0
2009-09-10 12:35:00,24.14,24.15,24.13,24.15,32700.0,18.0767,18.0841,18.0692,18.0841,32700.0
2009-09-10 12:40:00,24.15,24.15,24.12,24.12,45900.0,18.0841,18.0841,18.0617,18.0617,45900.0
2009-09-10 12:45:00,24.11,24.13,24.11,24.11,38300.0,18.0542,18.0692,18.0542,18.0542,38300.0
2009-09-10 12:50:00,24.11,24.14,24.09,24.09,65700.0,18.0542,18.0767,18.0392,18.0392,65700.0
2009-09-10 12:55:00,24.09,24.1,24.08,24.08,57800.0,18.0392,18.0467,18.0317,18.0317,57800.0
2009-09-10 13:00:00,24.08,24.09,24.07,24.08,53800.0,18.0317,18.0392,18.0242,18.0317,53800.0
2009-09-10 13:05:00,24.08,24.13,24.05,24.1,95900.0,18.0317,18.0692,18.0093,18.0467,95900.0
2009-09-10 13:10:00,24.11,24.13,24.09,24.11,51200.0,18.0542,18.0692,18.0392,18.0542,51200.0
2009-09-10 13:15:00,24.11,24.16,24.11,24.14,36400.0,18.0542,18.0916,18.0542,18.0767,36400.0
2009-09-10 13:20:00,24.15,24.15,24.1,24.12,34700.0,18.0841,18.0841,18.0467,18.0617,34700.0
2009-09-10 13:25:00,24.12,24.14,24.09,24.09,41900.0,18.0617,18.0767,18.0392,18.0392,41900.0
2009-09-10 13:30:00,24.1,24.12,24.08,24.09,93500.0,18.0467,18.0617,18.0317,18.0392,93500.0
2009-09-10 13:35:00,24.09,24.15,24.08,24.15,83300.0,18.0392,18.0841,18.0317,18.0841,83300.0
2009-09-10 13:40:00,24.15,24.2,24.13,24.19,61200.0,18.0841,18.1216,18.0692,18.1141,61200.0
2009-09-10 13:45:00,24.19,24.32,24.18,24.3,258300.0,18.1141,18.2114,18.1066,18.1965,258300.0
2009-09-10 13:50:00,24.3,24.46,24.3,24.45,469800.0,18.1965,18.3163,18.1965,18.3088,469800.0
2009-09-10 13:55:00,24.46,24.52,24.45,24.5,158300.0,18.3163,18.3612,18.3088,18.3462,158300.0
2009-09-10 14:00:00,24.5,24.5,24.43,24.43,202900.0,18.3462,18.3462,18.2938,18.2938,202900.0
2009-09-10 14:05:00,24.43,24.44,24.38,24.4,177500.0,18.2938,18.3013,18.2564,18.2713,177500.0
2009-09-10 14:10:00,24.4,24.46,24.39,24.41,223100.0,18.2713,18.3163,18.2639,18.2788,223100.0
2009-09-10 14:15:00,24.41,24.48,24.41,24.45,70900.0,18.2788,18.3313,18.2788,18.3088,70900.0
2009-09-10 14:20:00,24.46,24.48,24.45,24.48,62600.0,18.3163,18.3313,18.3088,18.3313,62600.0
2009-09-10 14:25:00,24.47,24.48,24.43,24.44,67800.0,18.3238,18.3313,18.2938,18.3013,67800.0
2009-09-10 14:30:00,24.43,24.44,24.38,24.38,85900.0,18.2938,18.3013,18.2564,18.2564,85900.0
2009-09-10 14:35:00,24.39,24.4,24.38,24.4,96300.0,18.2639,18.2713,18.2564,18.2713,96300.0
2009-09-10 14:40:00,24.4,24.42,24.37,24.37,151500.0,18.2713,18.2863,18.2489,18.2489,151500.0
2009-09-10 14:45:00,24.37,24.44,24.37,24.44,160400.0,18.2489,18.3013,18.2489,18.3013,160400.0
2009-09-10 14:50:00,24.44,24.46,24.42,24.43,83000.0,18.3013,18.3163,18.2863,18.2938,83000.0
2009-09-10 14:55:00,24.43,24.46,24.42,24.45,53900.0,18.2938,18.3163,18.2863,18.3088,53900.0
2009-09-10 15:00:00,24.45,24.46,24.43,24.43,98700.0,18.3088,18.3163,18.2938,18.2938,98700.0
2009-09-10 15:05:00,24.43,24.44,24.38,24.4,122600.0,18.2938,18.3013,18.2564,18.2713,122600.0
2009-09-10 15:10:00,24.4,24.46,24.37,24.46,135200.0,18.2713,18.3163,18.2489,18.3163,135200.0
2009-09-10 15:15:00,24.46,24.47,24.45,24.47,113400.0,18.3163,18.3238,18.3088,18.3238,113400.0
2009-09-10 15:20:00,24.47,24.5,24.44,24.46,153200.0,18.3238,18.3462,18.3013,18.3163,153200.0
2009-09-10 15:25:00,24.46,24.55,24.45,24.55,159900.0,18.3163,18.3837,18.3088,18.3837,159900.0
2009-09-10 15:30:00,24.55,24.56,24.51,24.56,290000.0,18.3837,18.3912,18.3537,18.3912,290000.0
2009-09-10 15:35:00,24.56,24.56,24.52,24.53,98900.0,18.3912,18.3912,18.3612,18.3687,98900.0
2009-09-10 15:40:00,24.53,24.67,24.52,24.67,563600.0,18.3687,18.4735,18.3612,18.4735,563600.0
2009-09-10 15:45:00,24.67,24.72,24.66,24.69,263500.0,18.4735,18.511,18.466,18.4885,263500.0
2009-09-10 15:50:00,24.68,24.73,24.66,24.73,576100.0,18.481,18.5185,18.466,18.5185,576100.0
2009-09-10 15:55:00,24.72,24.74,24.66,24.66,1083600.0,18.511,18.5259,18.466,18.466,1083600.0
2009-09-11 09:30:00,24.71,24.71,24.44,24.46,97800.0,18.5035,18.5035,18.3013,18.3163,97800.0
2009-09-11 09:35:00,24.44,24.66,24.4,24.51,90700.0,18.3013,18.466,18.2713,18.3537,90700.0
2009-09-11 09:40:00,24.52,24.59,24.42,24.51,175700.0,18.3612,18.4136,18.2863,18.3537,175700.0
2009-09-11 09:45:00,24.5,24.57,24.47,24.47,88100.0,18.3462,18.3986,18.3238,18.3238,88100.0
2009-09-11 09:50:00,24.47,24.48,24.36,24.41,266300.0,18.3238,18.3313,18.2414,18.2788,266300.0
2009-09-11 09:55:00,24.4,24.51,24.36,24.43,446900.0,18.2713,18.3537,18.2414,18.2938,446900.0
2009-09-11 10:00:00,24.42,24.5,24.32,24.34,140800.0,18.2863,18.3462,18.2114,18.2264,140800.0
2009-09-11 10:05:00,24.34,24.41,24.32,24.39,108200.0,18.2264,18.2788,18.2114,18.2639,108200.0
2009-09-11 10:10:00,24.39,24.45,24.35,24.43,144800.0,18.2639,18.3088,18.2339,18.2938,144800.0
2009-09-11 10:15:00,24.43,24.53,24.43,24.52,184300.0,18.2938,18.3687,18.2938,18.3612,184300.0
2009-09-11 10:20:00,24.52,24.53,24.42,24.46,483700.0,18.3612,18.3687,18.2863,18.3163,483700.0
2009-09-11 10:25:00,24.47,24.5,24.42,24.43,562500.0,18.3238,18.3462,18.2863,18.2938,562500.0
2009-09-11 10:30:00,24.42,24.53,24.41,24.52,86800.0,18.2863,18.3687,18.2788,18.3612,86800.0
2009-09-11 10:35:00,24.52,24.56,24.51,24.55,54200.0,18.3612,18.3912,18.3537,18.3837,54200.0
2009-09-11 10:40:00,24.55,24.55,24.46,24.46,80500.0,18.3837,18.3837,18.3163,18.3163,80500.0
2009-09-11 10:45:00,24.47,24.5,24.42,24.44,27600.0,18.3238,18.3462,18.2863,18.3013,27600.0
2009-09-11 10:50:00,24.44,24.53,24.35,24.37,166300.0,18.3013,18.3687,18.2339,18.2489,166300.0
2009-09-11 10:55:00,24.37,24.38,24.34,24.34,43900.0,18.2489,18.2564,18.2264,18.2264,43900.0
2009-09-11 11:00:00,24.34,24.35,24.3,24.31,77400.0,18.2264,18.2339,18.1965,18.204,77400.0
2009-09-11 11:05:00,24.31,24.32,24.28,24.28,63700.0,18.204,18.2114,18.1815,18.1815,63700.0
2009-09-11 11:10:00,24.28,24.35,24.26,24.35,93800.0,18.1815,18.2339,18.1665,18.2339,93800.0
2009-09-11 11:15:00,24.35,24.38,24.34,24.37,266500.0,18.2339,18.2564,18.2264,18.2489,266500.0
2009-09-11 11:20:00,24.37,24.45,24.35,24.44,147600.0,18.2489,18.3088,18.2339,18.3013,147600.0
2009-09-11 11:25:00,24.43,24.44,24.35,24.38,59300.0,18.2938,18.3013,18.2339,18.2564,59300.0
2009-09-11 11:30:00,24.43,24.43,24.35,24.4,136000.0,18.2938,18.2938,18.2339,18.2713,136000.0
2009-09-11 11:35:00,24.39,24.42,24.36,24.36,112100.0,18.2639,18.2863,18.2414,18.2414,112100.0
2009-09-11 11:40:00,24.36,24.37,24.32,24.33,105000.0,18.2414,18.2489,18.2114,18.2189,105000.0
2009-09-11 11:45:00,24.34,24.36,24.27,24.27,41200.0,18.2264,18.2414,18.174,18.174,41200.0
2009-09-11 11:50:00,24.27,24.31,24.27,24.31,136000.0,18.174,18.204,18.174,18.204,136000.0
2009-09-11 11:55:00,24.31,24.36,24.3,24.35,635400.0,18.204,18.2414,18.1965,18.2339,635400.0
2009-09-11 12:00:00,24.35,24.4,24.35,24.36,111300.0,18.2339,18.2713,18.2339,18.2414,111300.0
2009-09-11 12:05:00,24.36,24.36,24.33,24.36,19800.0,18.2414,18.2414,18.2189,18.2414,19800.0
2009-09-11 12:10:00,24.36,24.38,24.33,24.34,33100.0,18.2414,18.2564,18.2189,18.2264,33100.0
2009-09-11 12:15:00,24.34,24.36,24.34,24.34,24200.0,18.2264,18.2414,18.2264,18.2264,24200.0
2009-09-11 12:20:00,24.34,24.35,24.32,24.33,61500.0,18.2264,18.2339,18.2114,18.2189,61500.0
2009-09-11 12:25:00,24.32,24.33,24.27,24.29,233700.0,18.2114,18.2189,18.174,18.189,233700.0
2009-09-11 12:30:00,24.28,24.31,24.27,24.3,62600.0,18.1815,18.204,18.174,18.1965,62600.0
2009-09-11 12:35:00,24.3,24.31,24.25,24.28,270600.0,18.1965,18.204,18.159,18.1815,270600.0
2009-09-11 12:40:00,24.27,24.32,24.27,24.29,66200.0,18.174,18.2114,18.174,18.189,66200.0
2009-09-11 12:45:00,24.3,24.35,24.29,24.31,81800.0,18.1965,18.2339,18.189,18.204,81800.0
2009-09-11 12:50:00,24.31,24.4,24.31,24.37,235700.0,18.204,18.2713,18.204,18.2489,235700.0
2009-09-11 12:55:00,24.37,24.38,24.35,24.36,97100.0,18.2489,18.2564,18.2339,18.2414,97100.0
2009-09-11 13:00:00,24.35,24.37,24.35,24.37,168100.0,18.2339,18.2489,18.2339,18.2489,168100.0
2009-09-11 13:05:00,24.37,24.38,24.35,24.36,22600.0,18.2489,18.2564,18.2339,18.2414,22600.0
2009-09-11 13:10:00,24.36,24.36,24.34,24.34,42600.0,18.2414,18.2414,18.2264,18.2264,42600.0
2009-09-11 13:15:00,24.34,24.42,24.33,24.39,122600.0,18.2264,18.2863,18.2189,18.2639,122600.0
2009-09-11 13:20:00,24.39,24.39,24.37,24.38,37600.0,18.2639,18.2639,18.2489,18.2564,37600.0
2009-09-11 13:25:00,24.38,24.41,24.36,24.41,223000.0,18.2564,18.2788,18.2414,18.2788,223000.0
2009-09-11 13:30:00,24.41,24.45,24.4,24.45,99900.0,18.2788,18.3088,18.2713,18.3088,99900.0
2009-09-11 13:35:00,24.44,24.45,24.39,24.4,57800.0,18.3013,18.3088,18.2639,18.2713,57800.0
2009-09-11 13:40:00,24.41,24.41,24.38,24.39,42000.0,18.2788,18.2788,18.2564,18.2639,42000.0
2009-09-11 13:45:00,24.4,24.4,24.33,24.35,82300.0,18.2713,18.2713,18.2189,18.2339,82300.0
2009-09-11 13:50:00,24.35,24.46,24.34,24.38,101600.0,18.2339,18.3163,18.2264,18.2564,101600.0
2009-09-11 13:55:00,24.38,24.46,24.32,24.33,308600.0,18.2564,18.3163,18.2114,18.2189,308600.0
2009-09-11 14:00:00,24.32,24.37,24.32,24.36,76100.0,18.2114,18.2489,18.2114,18.2414,76100.0
2009-09-11 14:05:00,24.36,24.37,24.33,24.37,291100.0,18.2414,18.2489,18.2189,18.2489,291100.0
2009-09-11 14:10:00,24.37,24.38,24.35,24.38,91800.0,18.2489,18.2564,18.2339,18.2564,91800.0
2009-09-11 14:15:00,24.38,24.38,24.36,24.38,31700.0,18.2564,18.2564,18.2414,18.2564,31700.0
2009-09-11 14:20:00,24.37,24.4,24.37,24.39,247100.0,18.2489,18.2713,18.2489,18.2639,247100.0
2009-09-11 14:25:00,24.39,24.39,24.37,24.38,39800.0,18.2639,18.2639,18.2489,18.2564,39800.0
2009-09-11 14:30:00,24.37,24.38,24.37,24.38,55500.0,18.2489,18.2564,18.2489,18.2564,55500.0
2009-09-11 14:35:00,24.37,24.38,24.36,24.36,140200.0,18.2489,18.2564,18.2414,18.2414,140200.0
2009-09-11 14:40:00,24.36,24.37,24.33,24.35,56600.0,18.2414,18.2489,18.2189,18.2339,56600.0
2009-09-11 14:45:00,24.35,24.37,24.35,24.35,24800.0,18.2339,18.2489,18.2339,18.2339,24800.0
2009-09-11 14:50:00,24.35,24.38,24.35,24.37,126900.0,18.2339,18.2564,18.2339,18.2489,126900.0
2009-09-11 14:55:00,24.37,24.38,24.33,24.34,43200.0,18.2489,18.2564,18.2189,18.2264,43200.0
2009-09-11 15:00:00,24.34,24.35,24.33,24.34,30500.0,18.2264,18.2339,18.2189,18.2264,30500.0
2009-09-11 15:05:00,24.34,24.38,24.33,24.38,133200.0,18.2264,18.2564,18.2189,18.2564,133200.0
2009-09-11 15:10:00,24.37,24.38,24.33,24.35,51600.0,18.2489,18.2564,18.2189,18.2339,51600.0
2009-09-11 15:15:00,24.35,24.35,24.33,24.34,42500.0,18.2339,18.2339,18.2189,18.2264,42500.0
2009-09-11 15:20:00,24.34,24.36,24.33,24.35,159100.0,18.2264,18.2414,18.2189,18.2339,159100.0
2009-09-11 15:25:00,24.35,24.35,24.31,24.32,136700.0,18.2339,18.2339,18.204,18.2114,136700.0
2009-09-11 15:30:00,24.32,24.36,24.29,24.33,188700.0,18.2114,18.2414,18.189,18.2189,188700.0
2009-09-11 15:35:00,24.32,24.35,24.3,24.31,142600.0,18.2114,18.2339,18.1965,18.204,142600.0
2009-09-11 15:40:00,24.31,24.36,24.31,24.34,598500.0,18.204,18.2414,18.204,18.2264,598500.0
2009-09-11 15:45:00,24.35,24.36,24.32,24.36,112800.0,18.2339,18.2414,18.2114,18.2414,112800.0
2009-09-11 15:50:00,24.36,24.36,24.35,24.35,319300.0,18.2414,18.2414,18.2339,18.2339,319300.0
2009-09-11 15:55:00,24.36,24.36,24.27,24.28,443500.0,18.2414,18.2414,18.174,18.1815,443500.0
2009-09-14 09:30:00,24.41,24.41,24.19,24.24,78200.0,18.2788,18.2788,18.1141,18.1515,78200.0
2009-09-14 09:35:00,24.22,24.25,24.12,24.16,129900.0,18.1366,18.159,18.0617,18.0916,129900.0
2009-09-14 09:40:00,24.15,24.23,24.15,24.22,104200.0,18.0841,18.144,18.0841,18.1366,104200.0
2009-09-14 09:45:00,24.23,24.25,24.12,24.12,63700.0,18.144,18.159,18.0617,18.0617,63700.0
2009-09-14 09:50:00,24.12,24.19,24.07,24.19,171400.0,18.0617,18.1141,18.0242,18.1141,171400.0
2009-09-14 09:55:00,24.19,24.25,24.17,24.23,58100.0,18.1141,18.159,18.0991,18.144,58100.0
2009-09-14 10:00:00,24.23,24.24,24.16,24.19,97700.0,18.144,18.1515,18.0916,18.1141,97700.0
2009-09-14 10:05:00,24.19,24.23,24.14,24.19,57100.0,18.1141,18.144,18.0767,18.1141,57100.0
2009-09-14 10:10:00,24.18,24.19,24.12,24.16,87800.0,18.1066,18.1141,18.0617,18.0916,87800.0
2009-09-14 10:15:00,24.16,24.23,24.16,24.17,88300.0,18.0916,18.144,18.0916,18.0991,88300.0
2009-09-14 10:20:00,24.17,24.26,24.16,24.21,127500.0,18.0991,18.1665,18.0916,18.1291,127500.0
2009-09-14 10:25:00,24.22,24.23,24.16,24.16,67900.0,18.1366,18.144,18.0916,18.0916,67900.0
2009-09-14 10:30:00,24.15,24.22,24.15,24.21,38200.0,18.0841,18.1366,18.0841,18.1291,38200.0
2009-09-14 10:35:00,24.21,24.22,24.19,24.19,59000.0,18.1291,18.1366,18.1141,18.1141,59000.0
2009-09-14 10:40:00,24.2,24.24,24.18,24.24,40700.0,18.1216,18.1515,18.1066,18.1515,40700.0
2009-09-14 10:45:00,24.24,24.34,24.23,24.31,149900.0,18.1515,18.2264,18.144,18.204,149900.0
2009-09-14 10:50:00,24.31,24.31,24.22,24.28,338900.0,18.204,18.204,18.1366,18.1815,338900.0
2009-09-14 10:55:00,24.28,24.31,24.25,24.26,60900.0,18.1815,18.204,18.159,18.1665,60900.0
2009-09-14 11:00:00,24.25,24.26,24.2,24.26,50100.0,18.159,18.1665,18.1216,18.1665,50100.0
2009-09-14 11:05:00,24.26,24.3,24.24,24.3,42300.0,18.1665,18.1965,18.1515,18.1965,42300.0
2009-09-14 11:10:00,24.3,24.3,24.28,24.29,15800.0,18.1965,18.1965,18.1815,18.189,15800.0
2009-09-14 11:15:00,24.3,24.37,24.3,24.37,45700.0,18.1965,18.2489,18.1965,18.2489,45700.0
2009-09-14 11:20:00,24.36,24.42,24.36,24.39,75700.0,18.2414,18.2863,18.2414,18.2639,75700.0
2009-09-14 11:25:00,24.39,24.39,24.35,24.36,42000.0,18.2639,18.2639,18.2339,18.2414,42000.0
2009-09-14 11:30:00,24.37,24.37,24.36,24.36,31900.0,18.2489,18.2489,18.2414,18.2414,31900.0
2009-09-14 11:35:00,24.36,24.37,24.33,24.33,21200.0,18.2414,18.2489,18.2189,18.2189,21200.0
2009-09-14 11:40:00,24.33,24.34,24.3,24.3,33700.0,18.2189,18.2264,18.1965,18.1965,33700.0
2009-09-14 11:45:00,24.3,24.31,24.26,24.27,42800.0,18.1965,18.204,18.1665,18.174,42800.0
2009-09-14 11:50:00,24.27,24.29,24.26,24.29,36000.0,18.174,18.189,18.1665,18.189,36000.0
2009-09-14 11:55:00,24.28,24.29,24.24,24.25,46300.0,18.1815,18.189,18.1515,18.159,46300.0
2009-09-14 12:00:00,24.24,24.25,24.19,24.2,71500.0,18.1515,18.159,18.1141,18.1216,71500.0
2009-09-14 12:05:00,24.2,24.21,24.16,24.16,46900.0,18.1216,18.1291,18.0916,18.0916,46900.0
2009-09-14 12:10:00,24.17,24.21,24.16,24.21,61100.0,18.0991,18.1291,18.0916,18.1291,61100.0
2009-09-14 12:15:00,24.21,24.22,24.2,24.21,15800.0,18.1291,18.1366,18.1216,18.1291,15800.0
2009-09-14 12:20:00,24.2,24.22,24.2,24.21,29800.0,18.1216,18.1366,18.1216,18.1291,29800.0
2009-09-14 12:25:00,24.2,24.24,24.2,24.24,33000.0,18.1216,18.1515,18.1216,18.1515,33000.0
2009-09-14 12:30:00,24.23,24.24,24.23,24.24,23500.0,18.144,18.1515,18.144,18.1515,23500.0
2009-09-14 12:35:00,24.24,24.24,24.23,24.24,20200.0,18.1515,18.1515,18.144,18.1515,20200.0
2009-09-14 12:40:00,24.24,24.24,24.23,24.24,19900.0,18.1515,18.1515,18.144,18.1515,19900.0
2009-09-14 12:45:00,24.24,24.24,24.23,24.24,19700.0,18.1515,18.1515,18.144,18.1515,19700.0
2009-09-14 12:50:00,24.24,24.24,24.2,24.21,30200.0,18.1515,18.1515,18.1216,18.1291,30200.0
2009-09-14 12:55:00,24.21,24.21,24.2,24.21,16200.0,18.1291,18.1291,18.1216,18.1291,16200.0
2009-09-14 13:00:00,24.21,24.21,24.2,24.2,14800.0,18.1291,18.1291,18.1216,18.1216,14800.0
2009-09-14 13:05:00,24.21,24.22,24.2,24.21,22600.0,18.1291,18.1366,18.1216,18.1291,22600.0
2009-09-14 13:10:00,24.21,24.21,24.2,24.2,15100.0,18.1291,18.1291,18.1216,18.1216,15100.0
2009-09-14 13:15:00,24.2,24.21,24.2,24.21,13200.0,18.1216,18.1291,18.1216,18.1291,13200.0
2009-09-14 13:20:00,24.2,24.21,24.2,24.21,60200.0,18.1216,18.1291,18.1216,18.1291,60200.0
2009-09-14 13:25:00,24.2,24.21,24.2,24.21,40800.0,18.1216,18.1291,18.1216,18.1291,40800.0
2009-09-14 13:30:00,24.2,24.22,24.2,24.22,34600.0,18.1216,18.1366,18.1216,18.1366,34600.0
2009-09-14 13:35:00,24.21,24.28,24.21,24.28,135100.0,18.1291,18.1815,18.1291,18.1815,135100.0
2009-09-14 13:40:00,24.27,24.27,24.24,24.27,99700.0,18.174,18.174,18.1515,18.174,99700.0
2009-09-14 13:45:00,24.26,24.29,24.26,24.27,38900.0,18.1665,18.189,18.1665,18.174,38900.0
2009-09-14 13:50:00,24.26,24.29,24.25,24.27,46900.0,18.1665,18.189,18.159,18.174,46900.0
2009-09-14 13:55:00,24.28,24.32,24.27,24.3,72600.0,18.1815,18.2114,18.174,18.1965,72600.0
2009-09-14 14:00:00,24.3,24.31,24.28,24.3,46300.0,18.1965,18.204,18.1815,18.1965,46300.0
2009-09-14 14:05:00,24.3,24.33,24.28,24.29,58900.0,18.1965,18.2189,18.1815,18.189,58900.0
2009-09-14 14:10:00,24.29,24.3,24.27,24.27,253800.0,18.189,18.1965,18.174,18.174,253800.0
2009-09-14 14:15:00,24.26,24.28,24.25,24.27,45300.0,18.1665,18.1815,18.159,18.174,45300.0
2009-09-14 14:20:00,24.28,24.28,24.26,24.27,228400.0,18.1815,18.1815,18.1665,18.174,228400.0
2009-09-14 14:25:00,24.26,24.28,24.24,24.27,121100.0,18.1665,18.1815,18.1515,18.174,121100.0
2009-09-14 14:30:00,24.26,24.27,24.26,24.27,55400.0,18.1665,18.174,18.1665,18.174,55400.0
2009-09-14 14:35:00,24.26,24.3,24.26,24.3,118100.0,18.1665,18.1965,18.1665,18.1965,118100.0
2009-09-14 14:40:00,24.3,24.32,24.29,24.32,57300.0,18.1965,18.2114,18.189,18.2114,57300.0
2009-09-14 14:45:00,24.32,24.33,24.32,24.32,69200.0,18.2114,18.2189,18.2114,18.2114,69200.0
2009-09-14 14:50:00,24.32,24.33,24.29,24.31,189400.0,18.2114,18.2189,18.189,18.204,189400.0
2009-09-14 14:55:00,24.31,24.33,24.3,24.31,95000.0,18.204,18.2189,18.1965,18.204,95000.0
2009-09-14 15:00:00,24.31,24.31,24.3,24.31,47000.0,18.204,18.204,18.1965,18.204,47000.0
2009-09-14 15:05:00,24.3,24.32,24.3,24.32,126900.0,18.1965,18.2114,18.1965,18.2114,126900.0
2009-09-14 15:10:00,24.31,24.32,24.3,24.31,317300.0,18.204,18.2114,18.1965,18.204,317300.0
2009-09-14 15:15:00,24.31,24.32,24.3,24.32,69200.0,18.204,18.2114,18.1965,18.2114,69200.0
2009-09-14 15:20:00,24.32,24.32,24.31,24.32,58400.0,18.2114,18.2114,18.204,18.2114,58400.0
2009-09-14 15:25:00,24.31,24.33,24.31,24.33,128600.0,18.204,18.2189,18.204,18.2189,128600.0
2009-09-14 15:30:00,24.32,24.37,24.32,24.34,156300.0,18.2114,18.2489,18.2114,18.2264,156300.0
2009-09-14 15:35:00,24.33,24.36,24.32,24.36,118600.0,18.2189,18.2414,18.2114,18.2414,118600.0
2009-09-14 15:40:00,24.36,24.41,24.36,24.41,127000.0,18.2414,18.2788,18.2414,18.2788,127000.0
2009-09-14 15:45:00,24.41,24.45,24.4,24.45,450900.0,18.2788,18.3088,18.2713,18.3088,450900.0
2009-09-14 15:50:00,24.44,24.54,24.44,24.5,805400.0,18.3013,18.3762,18.3013,18.3462,805400.0
2009-09-14 15:55:00,24.5,24.52,24.44,24.49,372300.0,18.3462,18.3612,18.3013,18.3387,372300.0
2009-09-15 09:30:00,24.27,24.6,24.26,24.5,150000.0,18.174,18.4211,18.1665,18.3462,150000.0
2009-09-15 09:35:00,24.51,24.75,24.5,24.69,182200.0,18.3537,18.5334,18.3462,18.4885,182200.0
2009-09-15 09:40:00,24.69,24.93,24.69,24.86,266500.0,18.4885,18.6682,18.4885,18.6158,266500.0
2009-09-15 09:45:00,24.86,24.92,24.84,24.86,111000.0,18.6158,18.6607,18.6008,18.6158,111000.0
2009-09-15 09:50:00,24.86,24.86,24.69,24.69,169800.0,18.6158,18.6158,18.4885,18.4885,169800.0
2009-09-15 09:55:00,24.69,24.77,24.66,24.76,138700.0,18.4885,18.5484,18.466,18.5409,138700.0
2009-09-15 10:00:00,24.76,24.76,24.63,24.65,169200.0,18.5409,18.5409,18.4436,18.4586,169200.0
2009-09-15 10:05:00,24.66,24.76,24.62,24.76,184900.0,18.466,18.5409,18.4361,18.5409,184900.0
2009-09-15 10:10:00,24.75,24.81,24.72,24.78,128000.0,18.5334,18.5784,18.511,18.5559,128000.0
2009-09-15 10:15:00,24.77,24.79,24.71,24.73,133500.0,18.5484,18.5634,18.5035,18.5185,133500.0
2009-09-15 10:20:00,24.74,24.83,24.69,24.82,131800.0,18.5259,18.5933,18.4885,18.5859,131800.0
2009-09-15 10:25:00,24.82,24.89,24.78,24.88,175700.0,18.5859,18.6383,18.5559,18.6308,175700.0
2009-09-15 10:30:00,24.88,24.89,24.8,24.81,283500.0,18.6308,18.6383,18.5709,18.5784,283500.0
2009-09-15 10:35:00,24.81,24.85,24.75,24.75,66900.0,18.5784,18.6083,18.5334,18.5334,66900.0
2009-09-15 10:40:00,24.73,24.8,24.73,24.79,35400.0,18.5185,18.5709,18.5185,18.5634,35400.0
2009-09-15 10:45:00,24.8,24.81,24.75,24.76,91300.0,18.5709,18.5784,18.5334,18.5409,91300.0
2009-09-15 10:50:00,24.75,24.76,24.72,24.73,29200.0,18.5334,18.5409,18.511,18.5185,29200.0
2009-09-15 10:55:00,24.72,24.8,24.72,24.79,63900.0,18.511,18.5709,18.511,18.5634,63900.0
2009-09-15 11:00:00,24.79,24.81,24.75,24.75,153100.0,18.5634,18.5784,18.5334,18.5334,153100.0
2009-09-15 11:05:00,24.75,24.76,24.73,24.75,35500.0,18.5334,18.5409,18.5185,18.5334,35500.0
2009-09-15 11:10:00,24.77,24.81,24.75,24.76,103100.0,18.5484,18.5784,18.5334,18.5409,103100.0
2009-09-15 11:15:00,24.76,24.76,24.69,24.73,31800.0,18.5409,18.5409,18.4885,18.5185,31800.0
2009-09-15 11:20:00,24.74,24.74,24.67,24.7,44400.0,18.5259,18.5259,18.4735,18.496,44400.0
2009-09-15 11:25:00,24.7,24.73,24.66,24.72,55100.0,18.496,18.5185,18.466,18.511,55100.0
2009-09-15 11:30:00,24.72,24.72,24.64,24.7,167600.0,18.511,18.511,18.4511,18.496,167600.0
2009-09-15 11:35:00,24.69,24.74,24.69,24.73,24500.0,18.4885,18.5259,18.4885,18.5185,24500.0
2009-09-15 11:40:00,24.73,24.75,24.73,24.75,188000.0,18.5185,18.5334,18.5185,18.5334,188000.0
2009-09-15 11:45:00,24.75,24.75,24.71,24.72,47500.0,18.5334,18.5334,18.5035,18.511,47500.0
2009-09-15 11:50:00,24.72,24.73,24.68,24.68,47600.0,18.511,18.5185,18.481,18.481,47600.0
2009-09-15 11:55:00,24.67,24.7,24.67,24.69,42300.0,18.4735,18.496,18.4735,18.4885,42300.0
2009-09-15 12:00:00,24.69,24.7,24.65,24.69,46500.0,18.4885,18.496,18.4586,18.4885,46500.0
2009-09-15 12:05:00,24.69,24.75,24.68,24.72,27100.0,18.4885,18.5334,18.481,18.511,27100.0
2009-09-15 12:10:00,24.72,24.79,24.72,24.79,22300.0,18.511,18.5634,18.511,18.5634,22300.0
2009-09-15 12:15:00,24.78,24.81,24.76,24.77,55100.0,18.5559,18.5784,18.5409,18.5484,55100.0
2009-09-15 12:20:00,24.76,24.77,24.72,24.72,44100.0,18.5409,18.5484,18.511,18.511,44100.0
2009-09-15 12:25:00,24.72,24.75,24.71,24.73,133500.0,18.511,18.5334,18.5035,18.5185,133500.0
2009-09-15 12:30:00,24.73,24.74,24.72,24.74,66900.0,18.5185,18.5259,18.511,18.5259,66900.0
2009-09-15 12:35:00,24.74,24.75,24.71,24.75,28500.0,18.5259,18.5334,18.5035,18.5334,28500.0
2009-09-15 12:40:00,24.75,24.79,24.75,24.79,28300.0,18.5334,18.5634,18.5334,18.5634,28300.0
2009-09-15 12:45:00,24.79,24.79,24.73,24.75,53200.0,18.5634,18.5634,18.5185,18.5334,53200.0
2009-09-15 12:50:00,24.75,24.78,24.74,24.75,100000.0,18.5334,18.5559,18.5259,18.5334,100000.0
2009-09-15 12:55:00,24.74,24.74,24.7,24.71,46900.0,18.5259,18.5259,18.496,18.5035,46900.0
2009-09-15 13:00:00,24.71,24.71,24.68,24.69,28900.0,18.5035,18.5035,18.481,18.4885,28900.0
2009-09-15 13:05:00,24.69,24.69,24.68,24.69,34100.0,18.4885,18.4885,18.481,18.4885,34100.0
2009-09-15 13:10:00,24.69,24.76,24.69,24.76,31100.0,18.4885,18.5409,18.4885,18.5409,31100.0
2009-09-15 13:15:00,24.76,24.78,24.74,24.74,136700.0,18.5409,18.5559,18.5259,18.5259,136700.0
2009-09-15 13:20:00,24.73,24.73,24.7,24.72,53000.0,18.5185,18.5185,18.496,18.511,53000.0
2009-09-15 13:25:00,24.72,24.73,24.7,24.71,48600.0,18.511,18.5185,18.496,18.5035,48600.0
2009-09-15 13:30:00,24.71,24.74,24.71,24.74,10000.0,18.5035,18.5259,18.5035,18.5259,10000.0
2009-09-15 13:35:00,24.73,24.79,24.72,24.77,40400.0,18.5185,18.5634,18.511,18.5484,40400.0
2009-09-15 13:40:00,24.76,24.77,24.73,24.74,36400.0,18.5409,18.5484,18.5185,18.5259,36400.0
2009-09-15 13:45:00,24.74,24.74,24.71,24.71,31400.0,18.5259,18.5259,18.5035,18.5035,31400.0
2009-09-15 13:50:00,24.72,24.74,24.68,24.73,65500.0,18.511,18.5259,18.481,18.5185,65500.0
2009-09-15 13:55:00,24.73,24.77,24.73,24.74,27000.0,18.5185,18.5484,18.5185,18.5259,27000.0
2009-09-15 14:00:00,24.73,24.75,24.68,24.68,41700.0,18.5185,18.5334,18.481,18.481,41700.0
2009-09-15 14:05:00,24.68,24.69,24.66,24.66,31200.0,18.481,18.4885,18.466,18.466,31200.0
2009-09-15 14:10:00,24.66,24.71,24.66,24.7,37600.0,18.466,18.5035,18.466,18.496,37600.0
2009-09-15 14:15:00,24.7,24.72,24.67,24.67,74500.0,18.496,18.511,18.4735,18.4735,74500.0
2009-09-15 14:20:00,24.67,24.7,24.66,24.69,63000.0,18.4735,18.496,18.466,18.4885,63000.0
2009-09-15 14:25:00,24.68,24.73,24.68,24.7,27200.0,18.481,18.5185,18.481,18.496,27200.0
2009-09-15 14:30:00,24.7,24.72,24.65,24.66,36100.0,18.496,18.511,18.4586,18.466,36100.0
2009-09-15 14:35:00,24.66,24.66,24.6,24.63,48300.0,18.466,18.466,18.4211,18.4436,48300.0
2009-09-15 14:40:00,24.62,24.65,24.6,24.65,78600.0,18.4361,18.4586,18.4211,18.4586,78600.0
2009-09-15 14:45:00,24.65,24.65,24.62,24.64,47400.0,18.4586,18.4586,18.4361,18.4511,47400.0
2009-09-15 14:50:00,24.64,24.65,24.63,24.64,17300.0,18.4511,18.4586,18.4436,18.4511,17300.0
2009-09-15 14:55:00,24.63,24.68,24.63,24.65,49200.0,18.4436,18.481,18.4436,18.4586,49200.0
2009-09-15 15:00:00,24.65,24.67,24.65,24.66,27800.0,18.4586,18.4735,18.4586,18.466,27800.0
2009-09-15 15:05:00,24.66,24.69,24.66,24.69,30700.0,18.466,18.4885,18.466,18.4885,30700.0
2009-09-15 15:10:00,24.69,24.69,24.68,24.69,20900.0,18.4885,18.4885,18.481,18.4885,20900.0
2009-09-15 15:15:00,24.69,24.69,24.68,24.69,116000.0,18.4885,18.4885,18.481,18.4885,116000.0
2009-09-15 15:20:00,24.69,24.7,24.63,24.67,304900.0,18.4885,18.496,18.4436,18.4735,304900.0
2009-09-15 15:25:00,24.67,24.69,24.66,24.69,40800.0,18.4735,18.4885,18.466,18.4885,40800.0
2009-09-15 15:30:00,24.69,24.7,24.62,24.63,107700.0,18.4885,18.496,18.4361,18.4436,107700.0
2009-09-15 15:35:00,24.63,24.7,24.63,24.68,62000.0,18.4436,18.496,18.4436,18.481,62000.0
2009-09-15 15:40:00,24.67,24.67,24.59,24.63,121200.0,18.4735,18.4735,18.4136,18.4436,121200.0
2009-09-15 15:45:00,24.64,24.69,24.63,24.67,138400.0,18.4511,18.4885,18.4436,18.4735,138400.0
2009-09-15 15:50:00,24.68,24.74,24.68,24.72,245700.0,18.481,18.5259,18.481,18.511,245700.0
2009-09-15 15:55:00,24.72,24.76,24.7,24.72,306200.0,18.511,18.5409,18.496,18.511,306200.0
2009-09-16 09:30:00,24.72,24.78,24.64,24.77,81700.0,18.511,18.5559,18.4511,18.5484,81700.0
2009-09-16 09:35:00,24.77,24.78,24.66,24.68,100100.0,18.5484,18.5559,18.466,18.481,100100.0
2009-09-16 09:40:00,24.68,24.91,24.65,24.77,222400.0,18.481,18.6532,18.4586,18.5484,222400.0
2009-09-16 09:45:00,24.77,24.77,24.66,24.75,95500.0,18.5484,18.5484,18.466,18.5334,95500.0
2009-09-16 09:50:00,24.75,24.75,24.68,24.68,52800.0,18.5334,18.5334,18.481,18.481,52800.0
2009-09-16 09:55:00,24.67,24.7,24.65,24.65,27900.0,18.4735,18.496,18.4586,18.4586,27900.0
2009-09-16 10:00:00,24.66,24.77,24.66,24.77,88700.0,18.466,18.5484,18.466,18.5484,88700.0
2009-09-16 10:05:00,24.77,24.79,24.73,24.78,88400.0,18.5484,18.5634,18.5185,18.5559,88400.0
2009-09-16 10:10:00,24.77,24.77,24.71,24.73,36900.0,18.5484,18.5484,18.5035,18.5185,36900.0
2009-09-16 10:15:00,24.74,24.79,24.7,24.7,82000.0,18.5259,18.5634,18.496,18.496,82000.0
2009-09-16 10:20:00,24.7,24.73,24.64,24.68,99400.0,18.496,18.5185,18.4511,18.481,99400.0
2009-09-16 10:25:00,24.68,24.69,24.59,24.64,71600.0,18.481,18.4885,18.4136,18.4511,71600.0
2009-09-16 10:30:00,24.65,24.73,24.64,24.69,50200.0,18.4586,18.5185,18.4511,18.4885,50200.0
2009-09-16 10:35:00,24.68,24.71,24.68,24.7,18900.0,18.481,18.5035,18.481,18.496,18900.0
2009-09-16 10:40:00,24.69,24.72,24.67,24.69,20500.0,18.4885,18.511,18.4735,18.4885,20500.0
2009-09-16 10:45:00,24.7,24.71,24.69,24.69,7600.0,18.496,18.5035,18.4885,18.4885,7600.0
2009-09-16 10:50:00,24.69,24.7,24.64,24.64,25800.0,18.4885,18.496,18.4511,18.4511,25800.0
2009-09-16 10:55:00,24.64,24.64,24.61,24.61,13500.0,18.4511,18.4511,18.4286,18.4286,13500.0
2009-09-16 11:00:00,24.62,24.65,24.62,24.64,48500.0,18.4361,18.4586,18.4361,18.4511,48500.0
2009-09-16 11:05:00,24.65,24.66,24.61,24.64,46400.0,18.4586,18.466,18.4286,18.4511,46400.0
2009-09-16 11:10:00,24.64,24.65,24.62,24.65,78900.0,18.4511,18.4586,18.4361,18.4586,78900.0
2009-09-16 11:15:00,24.65,24.7,24.64,24.65,76200.0,18.4586,18.496,18.4511,18.4586,76200.0
2009-09-16 11:20:00,24.66,24.66,24.6,24.6,60800.0,18.466,18.466,18.4211,18.4211,60800.0
2009-09-16 11:25:00,24.6,24.61,24.58,24.58,47300.0,18.4211,18.4286,18.4061,18.4061,47300.0
2009-09-16 11:30:00,24.59,24.62,24.58,24.59,83500.0,18.4136,18.4361,18.4061,18.4136,83500.0
2009-09-16 11:35:00,24.6,24.6,24.55,24.56,78900.0,18.4211,18.4211,18.3837,18.3912,78900.0
2009-09-16 11:40:00,24.55,24.69,24.55,24.69,90200.0,18.3837,18.4885,18.3837,18.4885,90200.0
2009-09-16 11:45:00,24.69,24.74,24.69,24.7,89100.0,18.4885,18.5259,18.4885,18.496,89100.0
2009-09-16 11:50:00,24.71,24.72,24.7,24.72,21000.0,18.5035,18.511,18.496,18.511,21000.0
2009-09-16 11:55:00,24.72,24.76,24.7,24.7,224200.0,18.511,18.5409,18.496,18.496,224200.0
2009-09-16 12:00:00,24.7,24.76,24.68,24.75,237500.0,18.496,18.5409,18.481,18.5334,237500.0
2009-09-16 12:05:00,24.75,24.87,24.75,24.85,87600.0,18.5334,18.6233,18.5334,18.6083,87600.0
2009-09-16 12:10:00,24.85,24.9,24.84,24.89,135100.0,18.6083,18.6458,18.6008,18.6383,135100.0
2009-09-16 12:15:00,24.89,24.89,24.84,24.87,78400.0,18.6383,18.6383,18.6008,18.6233,78400.0
2009-09-16 12:20:00,24.88,24.91,24.87,24.89,41400.0,18.6308,18.6532,18.6233,18.6383,41400.0
2009-09-16 12:25:00,24.88,24.92,24.86,24.86,41100.0,18.6308,18.6607,18.6158,18.6158,41100.0
2009-09-16 12:30:00,24.86,24.9,24.84,24.88,65700.0,18.6158,18.6458,18.6008,18.6308,65700.0
2009-09-16 12:35:00,24.88,24.88,24.86,24.87,29300.0,18.6308,18.6308,18.6158,18.6233,29300.0
2009-09-16 12:40:00,24.87,24.91,24.85,24.9,103100.0,18.6233,18.6532,18.6083,18.6458,103100.0
2009-09-16 12:45:00,24.9,24.97,24.9,24.94,197200.0,18.6458,18.6982,18.6458,18.6757,197200.0
2009-09-16 12:50:00,24.94,24.94,24.92,24.92,55700.0,18.6757,18.6757,18.6607,18.6607,55700.0
2009-09-16 12:55:00,24.91,24.91,24.88,24.9,38900.0,18.6532,18.6532,18.6308,18.6458,38900.0
2009-09-16 13:00:00,24.9,24.96,24.89,24.95,71900.0,18.6458,18.6907,18.6383,18.6832,71900.0
2009-09-16 13:05:00,24.97,24.98,24.93,24.96,59300.0,18.6982,18.7057,18.6682,18.6907,59300.0
2009-09-16 13:10:00,24.97,24.99,24.95,24.99,68200.0,18.6982,18.7132,18.6832,18.7132,68200.0
2009-09-16 13:15:00,24.99,25.0,24.98,25.0,100900.0,18.7132,18.7206,18.7057,18.7206,100900.0
2009-09-16 13:20:00,25.0,25.04,24.96,25.03,108500.0,18.7206,18.7506,18.6907,18.7431,108500.0
2009-09-16 13:25:00,25.04,25.04,25.03,25.04,8600.0,18.7506,18.7506,18.7431,18.7506,8600.0
2009-09-16 13:30:00,25.04,25.05,24.99,24.99,20900.0,18.7506,18.7581,18.7132,18.7132,20900.0
2009-09-16 13:35:00,24.99,24.99,24.95,24.99,22400.0,18.7132,18.7132,18.6832,18.7132,22400.0
2009-09-16 13:40:00,24.99,25.02,24.99,25.02,12700.0,18.7132,18.7356,18.7132,18.7356,12700.0
2009-09-16 13:45:00,25.01,25.03,25.0,25.0,31000.0,18.7281,18.7431,18.7206,18.7206,31000.0
2009-09-16 13:50:00,24.99,25.02,24.98,25.0,32400.0,18.7132,18.7356,18.7057,18.7206,32400.0
2009-09-16 13:55:00,25.0,25.02,24.98,24.99,31800.0,18.7206,18.7356,18.7057,18.7132,31800.0
2009-09-16 14:00:00,25.0,25.07,25.0,25.07,100300.0,18.7206,18.7731,18.7206,18.7731,100300.0
2009-09-16 14:05:00,25.07,25.08,25.04,25.04,53300.0,18.7731,18.7805,18.7506,18.7506,53300.0
2009-09-16 14:10:00,25.03,25.04,24.98,25.02,43600.0,18.7431,18.7506,18.7057,18.7356,43600.0
2009-09-16 14:15:00,25.02,25.08,25.01,25.08,102100.0,18.7356,18.7805,18.7281,18.7805,102100.0
2009-09-16 14:20:00,25.08,25.08,25.04,25.06,87000.0,18.7805,18.7805,18.7506,18.7656,87000.0
2009-09-16 14:25:00,25.06,25.07,25.02,25.05,45700.0,18.7656,18.7731,18.7356,18.7581,45700.0
2009-09-16 14:30:00,25.05,25.05,25.0,25.02,46200.0,18.7581,18.7581,18.7206,18.7356,46200.0
2009-09-16 14:35:00,25.01,25.05,25.0,25.02,22400.0,18.7281,18.7581,18.7206,18.7356,22400.0
2009-09-16 14:40:00,25.03,25.04,25.01,25.02,43100.0,18.7431,18.7506,18.7281,18.7356,43100.0
2009-09-16 14:45:00,25.02,25.02,24.98,24.99,69900.0,18.7356,18.7356,18.7057,18.7132,69900.0
2009-09-16 14:50:00,25.0,25.01,24.95,24.95,74800.0,18.7206,18.7281,18.6832,18.6832,74800.0
2009-09-16 14:55:00,24.95,24.95,24.91,24.92,63800.0,18.6832,18.6832,18.6532,18.6607,63800.0
2009-09-16 15:00:00,24.91,24.93,24.89,24.89,75200.0,18.6532,18.6682,18.6383,18.6383,75200.0
2009-09-16 15:05:00,24.89,24.92,24.87,24.89,84700.0,18.6383,18.6607,18.6233,18.6383,84700.0
2009-09-16 15:10:00,24.89,24.9,24.87,24.9,103700.0,18.6383,18.6458,18.6233,18.6458,103700.0
2009-09-16 15:15:00,24.9,24.92,24.87,24.92,47300.0,18.6458,18.6607,18.6233,18.6607,47300.0
2009-09-16 15:20:00,24.91,24.99,24.91,24.98,57500.0,18.6532,18.7132,18.6532,18.7057,57500.0
2009-09-16 15:25:00,24.98,24.98,24.93,24.96,49800.0,18.7057,18.7057,18.6682,18.6907,49800.0
2009-09-16 15:30:00,24.95,24.99,24.93,24.95,95300.0,18.6832,18.7132,18.6682,18.6832,95300.0
2009-09-16 15:35:00,24.95,24.99,24.95,24.99,48000.0,18.6832,18.7132,18.6832,18.7132,48000.0
2009-09-16 15:40:00,24.99,24.99,24.93,24.96,115300.0,18.7132,18.7132,18.6682,18.6907,115300.0
2009-09-16 15:45:00,24.97,24.97,24.95,24.95,78600.0,18.6982,18.6982,18.6832,18.6832,78600.0
2009-09-16 15:50:00,24.95,24.97,24.94,24.97,114000.0,18.6832,18.6982,18.6757,18.6982,114000.0
2009-09-16 15:55:00,24.96,24.99,24.95,24.99,175600.0,18.6907,18.7132,18.6832,18.7132,175600.0
2009-09-17 09:30:00,24.67,24.89,24.63,24.69,202100.0,18.4735,18.6383,18.4436,18.4885,202100.0
2009-09-17 09:35:00,24.69,24.86,24.68,24.75,222500.0,18.4885,18.6158,18.481,18.5334,222500.0
2009-09-17 09:40:00,24.76,24.76,24.51,24.63,406200.0,18.5409,18.5409,18.3537,18.4436,406200.0
2009-09-17 09:45:00,24.63,24.77,24.61,24.76,234400.0,18.4436,18.5484,18.4286,18.5409,234400.0
2009-09-17 09:50:00,24.76,24.96,24.75,24.96,188500.0,18.5409,18.6907,18.5334,18.6907,188500.0
2009-09-17 09:55:00,24.95,24.98,24.87,24.93,66000.0,18.6832,18.7057,18.6233,18.6682,66000.0
2009-09-17 10:00:00,24.92,24.97,24.82,24.9,193800.0,18.6607,18.6982,18.5859,18.6458,193800.0
2009-09-17 10:05:00,24.9,24.92,24.82,24.83,91400.0,18.6458,18.6607,18.5859,18.5933,91400.0
2009-09-17 10:10:00,24.84,24.85,24.78,24.82,75500.0,18.6008,18.6083,18.5559,18.5859,75500.0
2009-09-17 10:15:00,24.81,24.83,24.75,24.78,171300.0,18.5784,18.5933,18.5334,18.5559,171300.0
2009-09-17 10:20:00,24.78,24.89,24.74,24.75,109800.0,18.5559,18.6383,18.5259,18.5334,109800.0
2009-09-17 10:25:00,24.76,24.82,24.72,24.8,47400.0,18.5409,18.5859,18.511,18.5709,47400.0
2009-09-17 10:30:00,24.8,24.82,24.76,24.8,76200.0,18.5709,18.5859,18.5409,18.5709,76200.0
2009-09-17 10:35:00,24.8,24.85,24.8,24.85,38700.0,18.5709,18.6083,18.5709,18.6083,38700.0
2009-09-17 10:40:00,24.85,24.86,24.78,24.82,91600.0,18.6083,18.6158,18.5559,18.5859,91600.0
2009-09-17 10:45:00,24.82,24.83,24.8,24.8,72700.0,18.5859,18.5933,18.5709,18.5709,72700.0
2009-09-17 10:50:00,24.8,24.83,24.77,24.8,79300.0,18.5709,18.5933,18.5484,18.5709,79300.0
2009-09-17 10:55:00,24.8,24.82,24.78,24.82,43900.0,18.5709,18.5859,18.5559,18.5859,43900.0
2009-09-17 11:00:00,24.81,24.82,24.74,24.76,105100.0,18.5784,18.5859,18.5259,18.5409,105100.0
2009-09-17 11:05:00,24.76,24.77,24.73,24.75,77900.0,18.5409,18.5484,18.5185,18.5334,77900.0
2009-09-17 11:10:00,24.75,24.77,24.72,24.75,184400.0,18.5334,18.5484,18.511,18.5334,184400.0
2009-09-17 11:15:00,24.75,24.76,24.73,24.74,128800.0,18.5334,18.5409,18.5185,18.5259,128800.0
2009-09-17 11:20:00,24.75,24.81,24.74,24.76,109100.0,18.5334,18.5784,18.5259,18.5409,109100.0
2009-09-17 11:25:00,24.77,24.81,24.75,24.77,181700.0,18.5484,18.5784,18.5334,18.5484,181700.0
2009-09-17 11:30:00,24.77,24.78,24.7,24.71,70200.0,18.5484,18.5559,18.496,18.5035,70200.0
2009-09-17 11:35:00,24.72,24.72,24.62,24.65,153800.0,18.511,18.511,18.4361,18.4586,153800.0
2009-09-17 11:40:00,24.65,24.71,24.65,24.68,63200.0,18.4586,18.5035,18.4586,18.481,63200.0
2009-09-17 11:45:00,24.68,24.7,24.65,24.66,42600.0,18.481,18.496,18.4586,18.466,42600.0
2009-09-17 11:50:00,24.65,24.66,24.57,24.6,193400.0,18.4586,18.466,18.3986,18.4211,193400.0
2009-09-17 11:55:00,24.59,24.67,24.57,24.66,44900.0,18.4136,18.4735,18.3986,18.466,44900.0
2009-09-17 12:00:00,24.66,24.69,24.64,24.65,40400.0,18.466,18.4885,18.4511,18.4586,40400.0
2009-09-17 12:05:00,24.64,24.69,24.62,24.64,55800.0,18.4511,18.4885,18.4361,18.4511,55800.0
2009-09-17 12:10:00,24.63,24.67,24.57,24.62,217900.0,18.4436,18.4735,18.3986,18.4361,217900.0
2009-09-17 12:15:00,24.62,24.66,24.61,24.61,54100.0,18.4361,18.466,18.4286,18.4286,54100.0
2009-09-17 12:20:00,24.61,24.66,24.57,24.65,164400.0,18.4286,18.466,18.3986,18.4586,164400.0
2009-09-17 12:25:00,24.66,24.71,24.65,24.68,65500.0,18.466,18.5035,18.4586,18.481,65500.0
2009-09-17 12:30:00,24.68,24.71,24.66,24.66,152600.0,18.481,18.5035,18.466,18.466,152600.0
2009-09-17 12:35:00,24.67,24.67,24.58,24.58,96000.0,18.4735,18.4735,18.4061,18.4061,96000.0
2009-09-17 12:40:00,24.58,24.58,24.5,24.5,69700.0,18.4061,18.4061,18.3462,18.3462,69700.0
2009-09-17 12:45:00,24.5,24.51,24.43,24.5,135300.0,18.3462,18.3537,18.2938,18.3462,135300.0
2009-09-17 12:50:00,24.5,24.59,24.5,24.56,77200.0,18.3462,18.4136,18.3462,18.3912,77200.0
2009-09-17 12:55:00,24.56,24.56,24.47,24.51,37200.0,18.3912,18.3912,18.3238,18.3537,37200.0
2009-09-17 13:00:00,24.5,24.54,24.49,24.49,46100.0,18.3462,18.3762,18.3387,18.3387,46100.0
2009-09-17 13:05:00,24.48,24.51,24.47,24.51,19100.0,18.3313,18.3537,18.3238,18.3537,19100.0
2009-09-17 13:10:00,24.51,24.59,24.51,24.57,27400.0,18.3537,18.4136,18.3537,18.3986,27400.0
2009-09-17 13:15:00,24.56,24.6,24.56,24.57,45700.0,18.3912,18.4211,18.3912,18.3986,45700.0
2009-09-17 13:20:00,24.57,24.58,24.5,24.5,32600.0,18.3986,18.4061,18.3462,18.3462,32600.0
2009-09-17 13:25:00,24.5,24.51,24.43,24.5,46100.0,18.3462,18.3537,18.2938,18.3462,46100.0
2009-09-17 13:30:00,24.49,24.57,24.47,24.57,43600.0,18.3387,18.3986,18.3238,18.3986,43600.0
2009-09-17 13:35:00,24.56,24.57,24.5,24.51,61700.0,18.3912,18.3986,18.3462,18.3537,61700.0
2009-09-17 13:40:00,24.52,24.56,24.47,24.55,33000.0,18.3612,18.3912,18.3238,18.3837,33000.0
2009-09-17 13:45:00,24.56,24.58,24.55,24.57,17800.0,18.3912,18.4061,18.3837,18.3986,17800.0
2009-09-17 13:50:00,24.58,24.61,24.56,24.6,171900.0,18.4061,18.4286,18.3912,18.4211,171900.0
2009-09-17 13:55:00,24.61,24.65,24.6,24.64,73800.0,18.4286,18.4586,18.4211,18.4511,73800.0
2009-09-17 14:00:00,24.63,24.66,24.6,24.62,63800.0,18.4436,18.466,18.4211,18.4361,63800.0
2009-09-17 14:05:00,24.63,24.63,24.58,24.59,19300.0,18.4436,18.4436,18.4061,18.4136,19300.0
2009-09-17 14:10:00,24.59,24.6,24.56,24.59,27700.0,18.4136,18.4211,18.3912,18.4136,27700.0
2009-09-17 14:15:00,24.6,24.61,24.55,24.56,26800.0,18.4211,18.4286,18.3837,18.3912,26800.0
2009-09-17 14:20:00,24.56,24.56,24.54,24.55,16800.0,18.3912,18.3912,18.3762,18.3837,16800.0
2009-09-17 14:25:00,24.56,24.6,24.56,24.6,28900.0,18.3912,18.4211,18.3912,18.4211,28900.0
2009-09-17 14:30:00,24.6,24.62,24.58,24.58,28500.0,18.4211,18.4361,18.4061,18.4061,28500.0
2009-09-17 14:35:00,24.58,24.6,24.56,24.59,32300.0,18.4061,18.4211,18.3912,18.4136,32300.0
2009-09-17 14:40:00,24.59,24.61,24.58,24.6,28100.0,18.4136,18.4286,18.4061,18.4211,28100.0
2009-09-17 14:45:00,24.6,24.62,24.57,24.62,40000.0,18.4211,18.4361,18.3986,18.4361,40000.0
2009-09-17 14:50:00,24.62,24.65,24.59,24.64,56900.0,18.4361,18.4586,18.4136,18.4511,56900.0
2009-09-17 14:55:00,24.64,24.69,24.61,24.67,93000.0,18.4511,18.4885,18.4286,18.4735,93000.0
2009-09-17 15:00:00,24.67,24.71,24.64,24.7,66800.0,18.4735,18.5035,18.4511,18.496,66800.0
2009-09-17 15:05:00,24.7,24.7,24.67,24.68,54700.0,18.496,18.496,18.4735,18.481,54700.0
2009-09-17 15:10:00,24.69,24.75,24.68,24.69,115400.0,18.4885,18.5334,18.481,18.4885,115400.0
2009-09-17 15:15:00,24.68,24.75,24.68,24.75,120100.0,18.481,18.5334,18.481,18.5334,120100.0
2009-09-17 15:20:00,24.74,24.79,24.7,24.78,155800.0,18.5259,18.5634,18.496,18.5559,155800.0
2009-09-17 15:25:00,24.78,24.81,24.73,24.79,132700.0,18.5559,18.5784,18.5185,18.5634,132700.0
2009-09-17 15:30:00,24.79,24.8,24.72,24.74,112300.0,18.5634,18.5709,18.511,18.5259,112300.0
2009-09-17 15:35:00,24.74,24.75,24.71,24.72,79100.0,18.5259,18.5334,18.5035,18.511,79100.0
2009-09-17 15:40:00,24.72,24.72,24.69,24.7,62000.0,18.511,18.511,18.4885,18.496,62000.0
2009-09-17 15:45:00,24.7,24.74,24.69,24.73,146400.0,18.496,18.5259,18.4885,18.5185,146400.0
2009-09-17 15:50:00,24.73,24.74,24.69,24.72,167200.0,18.5185,18.5259,18.4885,18.511,167200.0
2009-09-17 15:55:00,24.72,24.75,24.71,24.75,240500.0,18.511,18.5334,18.5035,18.5334,240500.0
2009-09-18 09:30:00,24.91,24.91,24.57,24.73,917700.0,18.6532,18.6532,18.3986,18.5185,917700.0
2009-09-18 09:35:00,24.73,24.9,24.73,24.8,79100.0,18.5185,18.6458,18.5185,18.5709,79100.0
2009-09-18 09:40:00,24.8,24.86,24.71,24.78,94500.0,18.5709,18.6158,18.5035,18.5559,94500.0
2009-09-18 09:45:00,24.77,24.78,24.7,24.7,54600.0,18.5484,18.5559,18.496,18.496,54600.0
2009-09-18 09:50:00,24.7,24.73,24.65,24.66,35000.0,18.496,18.5185,18.4586,18.466,35000.0
2009-09-18 09:55:00,24.66,24.69,24.61,24.69,17700.0,18.466,18.4885,18.4286,18.4885,17700.0
2009-09-18 10:00:00,24.68,24.68,24.6,24.6,33500.0,18.481,18.481,18.4211,18.4211,33500.0
2009-09-18 10:05:00,24.6,24.6,24.5,24.51,45100.0,18.4211,18.4211,18.3462,18.3537,45100.0
2009-09-18 10:10:00,24.51,24.54,24.47,24.5,47000.0,18.3537,18.3762,18.3238,18.3462,47000.0
2009-09-18 10:15:00,24.5,24.55,24.49,24.53,30400.0,18.3462,18.3837,18.3387,18.3687,30400.0
2009-09-18 10:20:00,24.54,24.59,24.53,24.57,22800.0,18.3762,18.4136,18.3687,18.3986,22800.0
2009-09-18 10:25:00,24.59,24.62,24.53,24.6,43400.0,18.4136,18.4361,18.3687,18.4211,43400.0
2009-09-18 10:30:00,24.6,24.7,24.59,24.7,23700.0,18.4211,18.496,18.4136,18.496,23700.0
2009-09-18 10:35:00,24.69,24.73,24.67,24.68,20400.0,18.4885,18.5185,18.4735,18.481,20400.0
2009-09-18 10:40:00,24.67,24.74,24.67,24.73,30800.0,18.4735,18.5259,18.4735,18.5185,30800.0
2009-09-18 10:45:00,24.72,24.73,24.62,24.65,56800.0,18.511,18.5185,18.4361,18.4586,56800.0
2009-09-18 10:50:00,24.65,24.69,24.61,24.69,33700.0,18.4586,18.4885,18.4286,18.4885,33700.0
2009-09-18 10:55:00,24.7,24.71,24.66,24.69,30100.0,18.496,18.5035,18.466,18.4885,30100.0
2009-09-18 11:00:00,24.7,24.72,24.66,24.66,22700.0,18.496,18.511,18.466,18.466,22700.0
2009-09-18 11:05:00,24.66,24.66,24.6,24.65,46100.0,18.466,18.466,18.4211,18.4586,46100.0
2009-09-18 11:10:00,24.66,24.72,24.66,24.69,34800.0,18.466,18.511,18.466,18.4885,34800.0
2009-09-18 11:15:00,24.69,24.75,24.69,24.75,56800.0,18.4885,18.5334,18.4885,18.5334,56800.0
2009-09-18 11:20:00,24.75,24.77,24.72,24.74,37100.0,18.5334,18.5484,18.511,18.5259,37100.0
2009-09-18 11:25:00,24.74,24.77,24.74,24.76,26000.0,18.5259,18.5484,18.5259,18.5409,26000.0
2009-09-18 11:30:00,24.76,24.76,24.72,24.73,37900.0,18.5409,18.5409,18.511,18.5185,37900.0
2009-09-18 11:35:00,24.73,24.75,24.71,24.74,30900.0,18.5185,18.5334,18.5035,18.5259,30900.0
2009-09-18 11:40:00,24.74,24.79,24.73,24.76,41200.0,18.5259,18.5634,18.5185,18.5409,41200.0
2009-09-18 11:45:00,24.76,24.76,24.73,24.74,8200.0,18.5409,18.5409,18.5185,18.5259,8200.0
2009-09-18 11:50:00,24.74,24.74,24.72,24.74,38900.0,18.5259,18.5259,18.511,18.5259,38900.0
2009-09-18 11:55:00,24.73,24.76,24.71,24.72,18100.0,18.5185,18.5409,18.5035,18.511,18100.0
2009-09-18 12:00:00,24.71,24.71,24.66,24.69,23300.0,18.5035,18.5035,18.466,18.4885,23300.0
2009-09-18 12:05:00,24.69,24.69,24.64,24.66,53900.0,18.4885,18.4885,18.4511,18.466,53900.0
2009-09-18 12:10:00,24.67,24.71,24.66,24.66,22200.0,18.4735,18.5035,18.466,18.466,22200.0
2009-09-18 12:15:00,24.67,24.72,24.67,24.68,32400.0,18.4735,18.511,18.4735,18.481,32400.0
2009-09-18 12:20:00,24.68,24.68,24.65,24.65,9600.0,18.481,18.481,18.4586,18.4586,9600.0
2009-09-18 12:25:00,24.65,24.65,24.61,24.61,18600.0,18.4586,18.4586,18.4286,18.4286,18600.0
2009-09-18 12:30:00,24.62,24.69,24.61,24.69,20600.0,18.4361,18.4885,18.4286,18.4885,20600.0
2009-09-18 12:35:00,24.69,24.72,24.68,24.7,23700.0,18.4885,18.511,18.481,18.496,23700.0
2009-09-18 12:40:00,24.7,24.7,24.66,24.68,23400.0,18.496,18.496,18.466,18.481,23400.0
2009-09-18 12:45:00,24.68,24.68,24.67,24.67,1800.0,18.481,18.481,18.4735,18.4735,1800.0
2009-09-18 12:50:00,24.68,24.71,24.67,24.71,10600.0,18.481,18.5035,18.4735,18.5035,10600.0
2009-09-18 12:55:00,24.71,24.76,24.7,24.76,19700.0,18.5035,18.5409,18.496,18.5409,19700.0
2009-09-18 13:00:00,24.76,24.8,24.75,24.8,20600.0,18.5409,18.5709,18.5334,18.5709,20600.0
2009-09-18 13:05:00,24.8,24.8,24.79,24.8,5000.0,18.5709,18.5709,18.5634,18.5709,5000.0
2009-09-18 13:10:00,24.8,24.8,24.79,24.8,6700.0,18.5709,18.5709,18.5634,18.5709,6700.0
2009-09-18 13:15:00,24.8,24.8,24.79,24.8,13800.0,18.5709,18.5709,18.5634,18.5709,13800.0
2009-09-18 13:20:00,24.8,24.8,24.77,24.77,16400.0,18.5709,18.5709,18.5484,18.5484,16400.0
2009-09-18 13:25:00,24.78,24.83,24.77,24.83,39700.0,18.5559,18.5933,18.5484,18.5933,39700.0
2009-09-18 13:30:00,24.83,24.83,24.82,24.83,6000.0,18.5933,18.5933,18.5859,18.5933,6000.0
2009-09-18 13:35:00,24.82,24.83,24.82,24.82,6700.0,18.5859,18.5933,18.5859,18.5859,6700.0
2009-09-18 13:40:00,24.83,24.83,24.82,24.83,11700.0,18.5933,18.5933,18.5859,18.5933,11700.0
2009-09-18 13:45:00,24.83,24.86,24.82,24.85,71900.0,18.5933,18.6158,18.5859,18.6083,71900.0
2009-09-18 13:50:00,24.85,24.85,24.82,24.82,5500.0,18.6083,18.6083,18.5859,18.5859,5500.0
2009-09-18 13:55:00,24.83,24.84,24.82,24.83,12400.0,18.5933,18.6008,18.5859,18.5933,12400.0
2009-09-18 14:00:00,24.83,24.84,24.81,24.82,34900.0,18.5933,18.6008,18.5784,18.5859,34900.0
2009-09-18 14:05:00,24.82,24.83,24.82,24.83,12000.0,18.5859,18.5933,18.5859,18.5933,12000.0
2009-09-18 14:10:00,24.83,24.85,24.82,24.84,22600.0,18.5933,18.6083,18.5859,18.6008,22600.0
2009-09-18 14:15:00,24.84,24.85,24.79,24.8,39600.0,18.6008,18.6083,18.5634,18.5709,39600.0
2009-09-18 14:20:00,24.8,24.83,24.8,24.81,45000.0,18.5709,18.5933,18.5709,18.5784,45000.0
2009-09-18 14:25:00,24.81,24.83,24.8,24.81,18400.0,18.5784,18.5933,18.5709,18.5784,18400.0
2009-09-18 14:30:00,24.81,24.81,24.71,24.77,46000.0,18.5784,18.5784,18.5035,18.5484,46000.0
2009-09-18 14:35:00,24.77,24.8,24.77,24.78,24600.0,18.5484,18.5709,18.5484,18.5559,24600.0
2009-09-18 14:40:00,24.77,24.79,24.77,24.79,18400.0,18.5484,18.5634,18.5484,18.5634,18400.0
2009-09-18 14:45:00,24.8,24.81,24.79,24.81,11100.0,18.5709,18.5784,18.5634,18.5784,11100.0
2009-09-18 14:50:00,24.81,24.81,24.8,24.81,8200.0,18.5784,18.5784,18.5709,18.5784,8200.0
2009-09-18 14:55:00,24.81,24.81,24.74,24.8,83900.0,18.5784,18.5784,18.5259,18.5709,83900.0
2009-09-18 15:00:00,24.79,24.82,24.79,24.82,38800.0,18.5634,18.5859,18.5634,18.5859,38800.0
2009-09-18 15:05:00,24.82,24.85,24.82,24.82,64900.0,18.5859,18.6083,18.5859,18.5859,64900.0
2009-09-18 15:10:00,24.83,24.84,24.81,24.82,86800.0,18.5933,18.6008,18.5784,18.5859,86800.0
2009-09-18 15:15:00,24.82,24.84,24.81,24.82,40700.0,18.5859,18.6008,18.5784,18.5859,40700.0
2009-09-18 15:20:00,24.82,24.82,24.8,24.81,39000.0,18.5859,18.5859,18.5709,18.5784,39000.0
2009-09-18 15:25:00,24.81,24.83,24.81,24.82,35800.0,18.5784,18.5933,18.5784,18.5859,35800.0
2009-09-18 15:30:00,24.82,24.82,24.75,24.77,52400.0,18.5859,18.5859,18.5334,18.5484,52400.0
2009-09-18 15:35:00,24.77,24.79,24.74,24.78,63900.0,18.5484,18.5634,18.5259,18.5559,63900.0
2009-09-18 15:40:00,24.79,24.79,24.75,24.75,86100.0,18.5634,18.5634,18.5334,18.5334,86100.0
2009-09-18 15:45:00,24.76,24.79,24.75,24.78,41100.0,18.5409,18.5634,18.5334,18.5559,41100.0
2009-09-18 15:50:00,24.79,24.79,24.72,24.75,141300.0,18.5634,18.5634,18.511,18.5334,141300.0
2009-09-18 15:55:00,24.74,24.81,24.71,24.75,624700.0,18.5259,18.5784,18.5035,18.5334,624700.0
2009-09-21 09:30:00,25.39,25.89,25.35,25.74,641400.0,19.0127,19.3871,18.9827,19.2748,641400.0
2009-09-21 09:35:00,25.74,25.8,25.65,25.65,319000.0,19.2748,19.3197,19.2074,19.2074,319000.0
2009-09-21 09:40:00,25.65,25.82,25.65,25.77,182800.0,19.2074,19.3347,19.2074,19.2972,182800.0
2009-09-21 09:45:00,25.77,25.77,25.62,25.65,161500.0,19.2972,19.2972,19.1849,19.2074,161500.0
2009-09-21 09:50:00,25.65,25.66,25.5,25.64,262100.0,19.2074,19.2149,19.0951,19.1999,262100.0
2009-09-21 09:55:00,25.64,25.7,25.58,25.67,153100.0,19.1999,19.2448,19.155,19.2224,153100.0
2009-09-21 10:00:00,25.66,25.66,25.55,25.59,103500.0,19.2149,19.2149,19.1325,19.1625,103500.0
2009-09-21 10:05:00,25.59,25.67,25.58,25.63,84300.0,19.1625,19.2224,19.155,19.1924,84300.0
2009-09-21 10:10:00,25.62,25.72,25.6,25.65,68400.0,19.1849,19.2598,19.1699,19.2074,68400.0
2009-09-21 10:15:00,25.64,25.7,25.64,25.65,52500.0,19.1999,19.2448,19.1999,19.2074,52500.0
2009-09-21 10:20:00,25.66,25.74,25.65,25.68,118800.0,19.2149,19.2748,19.2074,19.2298,118800.0
2009-09-21 10:25:00,25.67,25.68,25.59,25.59,126800.0,19.2224,19.2298,19.1625,19.1625,126800.0
2009-09-21 10:30:00,25.6,25.62,25.53,25.56,76600.0,19.1699,19.1849,19.1175,19.14,76600.0
2009-09-21 10:35:00,25.56,25.56,25.44,25.44,109500.0,19.14,19.14,19.0501,19.0501,109500.0
2009-09-21 10:40:00,25.45,25.52,25.44,25.5,97700.0,19.0576,19.11,19.0501,19.0951,97700.0
2009-09-21 10:45:00,25.51,25.59,25.43,25.46,169900.0,19.1025,19.1625,19.0426,19.0651,169900.0
2009-09-21 10:50:00,25.46,25.48,25.36,25.38,184000.0,19.0651,19.0801,18.9902,19.0052,184000.0
2009-09-21 10:55:00,25.39,25.41,25.32,25.33,89600.0,19.0127,19.0277,18.9603,18.9678,89600.0
2009-09-21 11:00:00,25.33,25.39,25.31,25.32,123900.0,18.9678,19.0127,18.9528,18.9603,123900.0
2009-09-21 11:05:00,25.32,25.48,25.32,25.47,79000.0,18.9603,19.0801,18.9603,19.0726,79000.0
2009-09-21 11:10:00,25.47,25.48,25.43,25.44,44000.0,19.0726,19.0801,19.0426,19.0501,44000.0
2009-09-21 11:15:00,25.43,25.58,25.43,25.56,64200.0,19.0426,19.155,19.0426,19.14,64200.0
2009-09-21 11:20:00,25.56,25.63,25.56,25.62,95000.0,19.14,19.1924,19.14,19.1849,95000.0
2009-09-21 11:25:00,25.62,25.67,25.6,25.6,40800.0,19.1849,19.2224,19.1699,19.1699,40800.0
2009-09-21 11:30:00,25.61,25.7,25.6,25.68,61300.0,19.1774,19.2448,19.1699,19.2298,61300.0
2009-09-21 11:35:00,25.68,25.72,25.63,25.64,85500.0,19.2298,19.2598,19.1924,19.1999,85500.0
2009-09-21 11:40:00,25.64,25.64,25.61,25.61,35900.0,19.1999,19.1999,19.1774,19.1774,35900.0
2009-09-21 11:45:00,25.61,25.62,25.59,25.59,150100.0,19.1774,19.1849,19.1625,19.1625,150100.0
2009-09-21 11:50:00,25.6,25.6,25.5,25.5,137000.0,19.1699,19.1699,19.0951,19.0951,137000.0
2009-09-21 11:55:00,25.51,25.51,25.49,25.49,84000.0,19.1025,19.1025,19.0876,19.0876,84000.0
2009-09-21 12:00:00,25.49,25.55,25.49,25.54,24500.0,19.0876,19.1325,19.0876,19.125,24500.0
2009-09-21 12:05:00,25.54,25.57,25.53,25.54,60300.0,19.125,19.1475,19.1175,19.125,60300.0
2009-09-21 12:10:00,25.55,25.58,25.52,25.55,84500.0,19.1325,19.155,19.11,19.1325,84500.0
2009-09-21 12:15:00,25.55,25.55,25.5,25.5,17800.0,19.1325,19.1325,19.0951,19.0951,17800.0
2009-09-21 12:20:00,25.51,25.55,25.5,25.53,16800.0,19.1025,19.1325,19.0951,19.1175,16800.0
2009-09-21 12:25:00,25.54,25.56,25.53,25.54,15700.0,19.125,19.14,19.1175,19.125,15700.0
2009-09-21 12:30:00,25.54,25.56,25.53,25.56,24500.0,19.125,19.14,19.1175,19.14,24500.0
2009-09-21 12:35:00,25.56,25.56,25.55,25.56,11400.0,19.14,19.14,19.1325,19.14,11400.0
2009-09-21 12:40:00,25.56,25.56,25.53,25.54,27300.0,19.14,19.14,19.1175,19.125,27300.0
2009-09-21 12:45:00,25.53,25.59,25.53,25.58,67000.0,19.1175,19.1625,19.1175,19.155,67000.0
2009-09-21 12:50:00,25.58,25.61,25.57,25.61,27500.0,19.155,19.1774,19.1475,19.1774,27500.0
2009-09-21 12:55:00,25.61,25.61,25.58,25.58,45500.0,19.1774,19.1774,19.155,19.155,45500.0
2009-09-21 13:00:00,25.59,25.6,25.58,25.6,23600.0,19.1625,19.1699,19.155,19.1699,23600.0
2009-09-21 13:05:00,25.6,25.61,25.57,25.59,76400.0,19.1699,19.1774,19.1475,19.1625,76400.0
2009-09-21 13:10:00,25.59,25.62,25.58,25.61,66600.0,19.1625,19.1849,19.155,19.1774,66600.0
2009-09-21 13:15:00,25.6,25.63,25.6,25.63,39100.0,19.1699,19.1924,19.1699,19.1924,39100.0
2009-09-21 13:20:00,25.63,25.66,25.62,25.66,47000.0,19.1924,19.2149,19.1849,19.2149,47000.0
2009-09-21 13:25:00,25.66,25.68,25.65,25.68,51500.0,19.2149,19.2298,19.2074,19.2298,51500.0
2009-09-21 13:30:00,25.67,25.67,25.66,25.66,13900.0,19.2224,19.2224,19.2149,19.2149,13900.0
2009-09-21 13:35:00,25.66,25.67,25.65,25.66,12800.0,19.2149,19.2224,19.2074,19.2149,12800.0
2009-09-21 13:40:00,25.66,25.67,25.65,25.66,22600.0,19.2149,19.2224,19.2074,19.2149,22600.0
2009-09-21 13:45:00,25.67,25.68,25.66,25.68,20800.0,19.2224,19.2298,19.2149,19.2298,20800.0
2009-09-21 13:50:00,25.68,25.76,25.68,25.76,87000.0,19.2298,19.2898,19.2298,19.2898,87000.0
2009-09-21 13:55:00,25.76,25.79,25.75,25.79,75100.0,19.2898,19.3122,19.2823,19.3122,75100.0
2009-09-21 14:00:00,25.79,25.8,25.75,25.76,64500.0,19.3122,19.3197,19.2823,19.2898,64500.0
2009-09-21 14:05:00,25.75,25.75,25.67,25.67,37500.0,19.2823,19.2823,19.2224,19.2224,37500.0
2009-09-21 14:10:00,25.68,25.68,25.61,25.61,51600.0,19.2298,19.2298,19.1774,19.1774,51600.0
2009-09-21 14:15:00,25.61,25.66,25.61,25.66,31600.0,19.1774,19.2149,19.1774,19.2149,31600.0
2009-09-21 14:20:00,25.66,25.67,25.63,25.65,29200.0,19.2149,19.2224,19.1924,19.2074,29200.0
2009-09-21 14:25:00,25.66,25.66,25.61,25.62,23300.0,19.2149,19.2149,19.1774,19.1849,23300.0
2009-09-21 14:30:00,25.62,25.63,25.6,25.62,24100.0,19.1849,19.1924,19.1699,19.1849,24100.0
2009-09-21 14:35:00,25.63,25.63,25.61,25.63,52900.0,19.1924,19.1924,19.1774,19.1924,52900.0
2009-09-21 14:40:00,25.62,25.66,25.62,25.66,37500.0,19.1849,19.2149,19.1849,19.2149,37500.0
2009-09-21 14:45:00,25.65,25.74,25.65,25.73,83300.0,19.2074,19.2748,19.2074,19.2673,83300.0
2009-09-21 14:50:00,25.74,25.75,25.69,25.74,89200.0,19.2748,19.2823,19.2373,19.2748,89200.0
2009-09-21 14:55:00,25.74,25.75,25.71,25.71,22400.0,19.2748,19.2823,19.2523,19.2523,22400.0
2009-09-21 15:00:00,25.7,25.73,25.7,25.71,61000.0,19.2448,19.2673,19.2448,19.2523,61000.0
2009-09-21 15:05:00,25.71,25.72,25.68,25.68,96900.0,19.2523,19.2598,19.2298,19.2298,96900.0
2009-09-21 15:10:00,25.68,25.7,25.68,25.69,227100.0,19.2298,19.2448,19.2298,19.2373,227100.0
2009-09-21 15:15:00,25.7,25.77,25.69,25.77,61600.0,19.2448,19.2972,19.2373,19.2972,61600.0
2009-09-21 15:20:00,25.77,25.78,25.74,25.74,56800.0,19.2972,19.3047,19.2748,19.2748,56800.0
2009-09-21 15:25:00,25.74,25.75,25.73,25.74,41500.0,19.2748,19.2823,19.2673,19.2748,41500.0
2009-09-21 15:30:00,25.73,25.73,25.68,25.69,57100.0,19.2673,19.2673,19.2298,19.2373,57100.0
2009-09-21 15:35:00,25.68,25.7,25.67,25.69,50200.0,19.2298,19.2448,19.2224,19.2373,50200.0
2009-09-21 15:40:00,25.7,25.72,25.68,25.68,126400.0,19.2448,19.2598,19.2298,19.2298,126400.0
2009-09-21 15:45:00,25.68,25.69,25.63,25.64,98800.0,19.2298,19.2373,19.1924,19.1999,98800.0
2009-09-21 15:50:00,25.63,25.66,25.58,25.64,409500.0,19.1924,19.2149,19.155,19.1999,409500.0
2009-09-21 15:55:00,25.64,25.65,25.6,25.64,350700.0,19.1999,19.2074,19.1699,19.1999,350700.0
2009-09-22 09:30:00,25.8,25.89,25.69,25.81,148000.0,19.3197,19.3871,19.2373,19.3272,148000.0
2009-09-22 09:35:00,25.81,25.82,25.71,25.73,89000.0,19.3272,19.3347,19.2523,19.2673,89000.0
2009-09-22 09:40:00,25.72,25.74,25.65,25.69,103400.0,19.2598,19.2748,19.2074,19.2373,103400.0
2009-09-22 09:45:00,25.69,25.7,25.6,25.6,149700.0,19.2373,19.2448,19.1699,19.1699,149700.0
2009-09-22 09:50:00,25.6,25.76,25.58,25.76,141000.0,19.1699,19.2898,19.155,19.2898,141000.0
2009-09-22 09:55:00,25.76,25.78,25.65,25.65,80200.0,19.2898,19.3047,19.2074,19.2074,80200.0
2009-09-22 10:00:00,25.65,25.65,25.56,25.64,91800.0,19.2074,19.2074,19.14,19.1999,91800.0
2009-09-22 10:05:00,25.65,25.75,25.65,25.75,72100.0,19.2074,19.2823,19.2074,19.2823,72100.0
2009-09-22 10:10:00,25.75,25.87,25.75,25.87,92000.0,19.2823,19.3721,19.2823,19.3721,92000.0
2009-09-22 10:15:00,25.86,25.98,25.86,25.96,194500.0,19.3646,19.4545,19.3646,19.4395,194500.0
2009-09-22 10:20:00,25.97,25.99,25.94,25.97,69800.0,19.447,19.462,19.4245,19.447,69800.0
2009-09-22 10:25:00,25.96,25.98,25.87,25.87,57200.0,19.4395,19.4545,19.3721,19.3721,57200.0
2009-09-22 10:30:00,25.86,25.86,25.68,25.74,188900.0,19.3646,19.3646,19.2298,19.2748,188900.0
2009-09-22 10:35:00,25.73,25.86,25.7,25.84,101300.0,19.2673,19.3646,19.2448,19.3497,101300.0
2009-09-22 10:40:00,25.83,25.89,25.83,25.85,75300.0,19.3422,19.3871,19.3422,19.3571,75300.0
2009-09-22 10:45:00,25.85,25.85,25.79,25.81,118300.0,19.3571,19.3571,19.3122,19.3272,118300.0
2009-09-22 10:50:00,25.8,25.84,25.8,25.83,112800.0,19.3197,19.3497,19.3197,19.3422,112800.0
2009-09-22 10:55:00,25.84,25.96,25.83,25.9,200600.0,19.3497,19.4395,19.3422,19.3946,200600.0
2009-09-22 11:00:00,25.9,25.9,25.87,25.87,24300.0,19.3946,19.3946,19.3721,19.3721,24300.0
2009-09-22 11:05:00,25.88,25.88,25.82,25.85,343600.0,19.3796,19.3796,19.3347,19.3571,343600.0
2009-09-22 11:10:00,25.84,25.85,25.83,25.84,21900.0,19.3497,19.3571,19.3422,19.3497,21900.0
2009-09-22 11:15:00,25.83,25.84,25.8,25.82,48000.0,19.3422,19.3497,19.3197,19.3347,48000.0
2009-09-22 11:20:00,25.82,25.83,25.81,25.82,31500.0,19.3347,19.3422,19.3272,19.3347,31500.0
2009-09-22 11:25:00,25.82,25.91,25.81,25.91,53900.0,19.3347,19.4021,19.3272,19.4021,53900.0
2009-09-22 11:30:00,25.91,25.91,25.89,25.9,46100.0,19.4021,19.4021,19.3871,19.3946,46100.0
2009-09-22 11:35:00,25.89,25.9,25.87,25.89,122000.0,19.3871,19.3946,19.3721,19.3871,122000.0
2009-09-22 11:40:00,25.89,25.89,25.88,25.89,15500.0,19.3871,19.3871,19.3796,19.3871,15500.0
2009-09-22 11:45:00,25.89,25.96,25.88,25.95,98500.0,19.3871,19.4395,19.3796,19.432,98500.0
2009-09-22 11:50:00,25.95,26.04,25.95,26.03,190600.0,19.432,19.4994,19.432,19.4919,190600.0
2009-09-22 11:55:00,26.03,26.03,26.01,26.02,86600.0,19.4919,19.4919,19.477,19.4844,86600.0
2009-09-22 12:00:00,26.02,26.15,26.02,26.09,127200.0,19.4844,19.5818,19.4844,19.5369,127200.0
2009-09-22 12:05:00,26.09,26.1,26.03,26.08,59400.0,19.5369,19.5444,19.4919,19.5294,59400.0
2009-09-22 12:10:00,26.08,26.08,26.06,26.07,15400.0,19.5294,19.5294,19.5144,19.5219,15400.0
2009-09-22 12:15:00,26.07,26.07,26.02,26.04,35800.0,19.5219,19.5219,19.4844,19.4994,35800.0
2009-09-22 12:20:00,26.04,26.05,26.01,26.01,43500.0,19.4994,19.5069,19.477,19.477,43500.0
2009-09-22 12:25:00,26.02,26.02,26.0,26.01,84900.0,19.4844,19.4844,19.4695,19.477,84900.0
2009-09-22 12:30:00,26.01,26.02,26.0,26.0,49900.0,19.477,19.4844,19.4695,19.4695,49900.0
2009-09-22 12:35:00,26.0,26.03,26.0,26.01,53000.0,19.4695,19.4919,19.4695,19.477,53000.0
2009-09-22 12:40:00,26.0,26.03,26.0,26.02,99600.0,19.4695,19.4919,19.4695,19.4844,99600.0
2009-09-22 12:45:00,26.02,26.03,26.01,26.01,23700.0,19.4844,19.4919,19.477,19.477,23700.0
2009-09-22 12:50:00,26.01,26.02,26.0,26.0,66300.0,19.477,19.4844,19.4695,19.4695,66300.0
2009-09-22 12:55:00,26.0,26.02,26.0,26.02,49900.0,19.4695,19.4844,19.4695,19.4844,49900.0
2009-09-22 13:00:00,26.01,26.05,26.01,26.05,45600.0,19.477,19.5069,19.477,19.5069,45600.0
2009-09-22 13:05:00,26.04,26.05,26.0,26.04,93900.0,19.4994,19.5069,19.4695,19.4994,93900.0
2009-09-22 13:10:00,26.05,26.05,25.99,26.01,53900.0,19.5069,19.5069,19.462,19.477,53900.0
2009-09-22 13:15:00,26.0,26.02,25.99,26.01,44300.0,19.4695,19.4844,19.462,19.477,44300.0
2009-09-22 13:20:00,26.02,26.02,25.97,26.01,125600.0,19.4844,19.4844,19.447,19.477,125600.0
2009-09-22 13:25:00,26.01,26.03,26.01,26.02,42900.0,19.477,19.4919,19.477,19.4844,42900.0
2009-09-22 13:30:00,26.03,26.1,26.03,26.09,103000.0,19.4919,19.5444,19.4919,19.5369,103000.0
2009-09-22 13:35:00,26.09,26.1,26.09,26.09,67900.0,19.5369,19.5444,19.5369,19.5369,67900.0
2009-09-22 13:40:00,26.09,26.09,26.06,26.07,71500.0,19.5369,19.5369,19.5144,19.5219,71500.0
2009-09-22 13:45:00,26.07,26.07,26.05,26.05,42500.0,19.5219,19.5219,19.5069,19.5069,42500.0
2009-09-22 13:50:00,26.06,26.06,26.04,26.06,50600.0,19.5144,19.5144,19.4994,19.5144,50600.0
2009-09-22 13:55:00,26.06,26.07,26.05,26.06,32700.0,19.5144,19.5219,19.5069,19.5144,32700.0
2009-09-22 14:00:00,26.06,26.1,26.06,26.09,25600.0,19.5144,19.5444,19.5144,19.5369,25600.0
2009-09-22 14:05:00,26.1,26.1,26.08,26.09,37600.0,19.5444,19.5444,19.5294,19.5369,37600.0
2009-09-22 14:10:00,26.09,26.09,26.05,26.06,24900.0,19.5369,19.5369,19.5069,19.5144,24900.0
2009-09-22 14:15:00,26.06,26.06,26.03,26.05,104700.0,19.5144,19.5144,19.4919,19.5069,104700.0
2009-09-22 14:20:00,26.05,26.09,26.01,26.09,92100.0,19.5069,19.5369,19.477,19.5369,92100.0
2009-09-22 14:25:00,26.09,26.1,26.06,26.07,24100.0,19.5369,19.5444,19.5144,19.5219,24100.0
2009-09-22 14:30:00,26.07,26.07,26.02,26.04,37000.0,19.5219,19.5219,19.4844,19.4994,37000.0
2009-09-22 14:35:00,26.03,26.04,26.01,26.02,14200.0,19.4919,19.4994,19.477,19.4844,14200.0
2009-09-22 14:40:00,26.01,26.04,26.01,26.04,39300.0,19.477,19.4994,19.477,19.4994,39300.0
2009-09-22 14:45:00,26.03,26.04,26.02,26.03,25500.0,19.4919,19.4994,19.4844,19.4919,25500.0
2009-09-22 14:50:00,26.02,26.03,26.02,26.02,22200.0,19.4844,19.4919,19.4844,19.4844,22200.0
2009-09-22 14:55:00,26.02,26.03,26.01,26.01,41700.0,19.4844,19.4919,19.477,19.477,41700.0
2009-09-22 15:00:00,26.01,26.02,26.0,26.0,48900.0,19.477,19.4844,19.4695,19.4695,48900.0
2009-09-22 15:05:00,26.0,26.01,26.0,26.0,25400.0,19.4695,19.477,19.4695,19.4695,25400.0
2009-09-22 15:10:00,26.0,26.01,26.0,26.0,36700.0,19.4695,19.477,19.4695,19.4695,36700.0
2009-09-22 15:15:00,26.0,26.02,26.0,26.01,34500.0,19.4695,19.4844,19.4695,19.477,34500.0
2009-09-22 15:20:00,26.01,26.03,26.01,26.03,52100.0,19.477,19.4919,19.477,19.4919,52100.0
2009-09-22 15:25:00,26.03,26.03,26.01,26.01,23700.0,19.4919,19.4919,19.477,19.477,23700.0
2009-09-22 15:30:00,26.01,26.02,25.99,25.99,56600.0,19.477,19.4844,19.462,19.462,56600.0
2009-09-22 15:35:00,25.99,26.01,25.98,26.01,78100.0,19.462,19.477,19.4545,19.477,78100.0
2009-09-22 15:40:00,26.01,26.05,26.01,26.02,61900.0,19.477,19.5069,19.477,19.4844,61900.0
2009-09-22 15:45:00,26.02,26.03,25.99,26.02,90100.0,19.4844,19.4919,19.462,19.4844,90100.0
2009-09-22 15:50:00,26.01,26.01,26.0,26.01,94200.0,19.477,19.477,19.4695,19.477,94200.0
2009-09-22 15:55:00,26.0,26.05,25.9,25.99,389100.0,19.4695,19.5069,19.3946,19.462,389100.0
2009-09-23 09:30:00,26.02,26.38,26.02,26.23,131900.0,19.4844,19.754,19.4844,19.6417,131900.0
2009-09-23 09:35:00,26.24,26.25,26.11,26.2,66200.0,19.6492,19.6567,19.5518,19.6192,66200.0
2009-09-23 09:40:00,26.22,26.22,26.09,26.1,47800.0,19.6342,19.6342,19.5369,19.5444,47800.0
2009-09-23 09:45:00,26.09,26.09,26.01,26.06,41300.0,19.5369,19.5369,19.477,19.5144,41300.0
2009-09-23 09:50:00,26.06,26.08,26.0,26.0,42000.0,19.5144,19.5294,19.4695,19.4695,42000.0
2009-09-23 09:55:00,26.0,26.01,25.97,25.98,71700.0,19.4695,19.477,19.447,19.4545,71700.0
2009-09-23 10:00:00,25.97,26.04,25.96,26.0,55700.0,19.447,19.4994,19.4395,19.4695,55700.0
2009-09-23 10:05:00,26.0,26.02,25.99,26.0,40100.0,19.4695,19.4844,19.462,19.4695,40100.0
2009-09-23 10:10:00,26.01,26.06,26.0,26.06,38500.0,19.477,19.5144,19.4695,19.5144,38500.0
2009-09-23 10:15:00,26.06,26.16,26.05,26.15,50700.0,19.5144,19.5893,19.5069,19.5818,50700.0
2009-09-23 10:20:00,26.16,26.2,26.15,26.19,62700.0,19.5893,19.6192,19.5818,19.6117,62700.0
2009-09-23 10:25:00,26.2,26.25,26.19,26.22,82200.0,19.6192,19.6567,19.6117,19.6342,82200.0
2009-09-23 10:30:00,26.22,26.23,26.15,26.22,86000.0,19.6342,19.6417,19.5818,19.6342,86000.0
2009-09-23 10:35:00,26.23,26.31,26.13,26.13,263300.0,19.6417,19.7016,19.5668,19.5668,263300.0
2009-09-23 10:40:00,26.12,26.22,26.1,26.21,112100.0,19.5593,19.6342,19.5444,19.6267,112100.0
2009-09-23 10:45:00,26.22,26.25,26.21,26.25,126800.0,19.6342,19.6567,19.6267,19.6567,126800.0
2009-09-23 10:50:00,26.25,26.35,26.24,26.32,130100.0,19.6567,19.7316,19.6492,19.7091,130100.0
2009-09-23 10:55:00,26.32,26.35,26.29,26.35,89000.0,19.7091,19.7316,19.6866,19.7316,89000.0
2009-09-23 11:00:00,26.34,26.35,26.25,26.25,75200.0,19.7241,19.7316,19.6567,19.6567,75200.0
2009-09-23 11:05:00,26.25,26.26,26.17,26.23,93700.0,19.6567,19.6642,19.5968,19.6417,93700.0
2009-09-23 11:10:00,26.22,26.24,26.18,26.19,54900.0,19.6342,19.6492,19.6043,19.6117,54900.0
2009-09-23 11:15:00,26.19,26.25,26.19,26.25,95800.0,19.6117,19.6567,19.6117,19.6567,95800.0
2009-09-23 11:20:00,26.24,26.29,26.22,26.27,199600.0,19.6492,19.6866,19.6342,19.6717,199600.0
2009-09-23 11:25:00,26.27,26.3,26.24,26.25,57300.0,19.6717,19.6941,19.6492,19.6567,57300.0
2009-09-23 11:30:00,26.25,26.26,26.23,26.24,35700.0,19.6567,19.6642,19.6417,19.6492,35700.0
2009-09-23 11:35:00,26.25,26.27,26.22,26.27,65600.0,19.6567,19.6717,19.6342,19.6717,65600.0
2009-09-23 11:40:00,26.27,26.3,26.23,26.26,91200.0,19.6717,19.6941,19.6417,19.6642,91200.0
2009-09-23 11:45:00,26.25,26.28,26.25,26.28,50500.0,19.6567,19.6791,19.6567,19.6791,50500.0
2009-09-23 11:50:00,26.27,26.33,26.27,26.33,85000.0,19.6717,19.7166,19.6717,19.7166,85000.0
2009-09-23 11:55:00,26.33,26.35,26.3,26.3,68000.0,19.7166,19.7316,19.6941,19.6941,68000.0
2009-09-23 12:00:00,26.29,26.31,26.29,26.3,52500.0,19.6866,19.7016,19.6866,19.6941,52500.0
2009-09-23 12:05:00,26.3,26.3,26.29,26.3,15300.0,19.6941,19.6941,19.6866,19.6941,15300.0
2009-09-23 12:10:00,26.3,26.32,26.29,26.32,35300.0,19.6941,19.7091,19.6866,19.7091,35300.0
2009-09-23 12:15:00,26.32,26.37,26.32,26.36,38400.0,19.7091,19.7465,19.7091,19.739,38400.0
2009-09-23 12:20:00,26.36,26.4,26.36,26.36,49600.0,19.739,19.769,19.739,19.739,49600.0
2009-09-23 12:25:00,26.37,26.38,26.35,26.38,36900.0,19.7465,19.754,19.7316,19.754,36900.0
2009-09-23 12:30:00,26.38,26.43,26.37,26.41,74600.0,19.754,19.7915,19.7465,19.7765,74600.0
2009-09-23 12:35:00,26.41,26.41,26.36,26.39,66100.0,19.7765,19.7765,19.739,19.7615,66100.0
2009-09-23 12:40:00,26.4,26.42,26.36,26.41,66800.0,19.769,19.784,19.739,19.7765,66800.0
2009-09-23 12:45:00,26.41,26.45,26.39,26.41,106500.0,19.7765,19.8064,19.7615,19.7765,106500.0
2009-09-23 12:50:00,26.41,26.41,26.35,26.35,125300.0,19.7765,19.7765,19.7316,19.7316,125300.0
2009-09-23 12:55:00,26.35,26.37,26.32,26.33,88800.0,19.7316,19.7465,19.7091,19.7166,88800.0
2009-09-23 13:00:00,26.33,26.37,26.33,26.37,65500.0,19.7166,19.7465,19.7166,19.7465,65500.0
2009-09-23 13:05:00,26.37,26.4,26.36,26.4,46000.0,19.7465,19.769,19.739,19.769,46000.0
2009-09-23 13:10:00,26.4,26.43,26.4,26.43,54100.0,19.769,19.7915,19.769,19.7915,54100.0
2009-09-23 13:15:00,26.43,26.44,26.38,26.39,140000.0,19.7915,19.799,19.754,19.7615,140000.0
2009-09-23 13:20:00,26.38,26.4,26.37,26.37,36500.0,19.754,19.769,19.7465,19.7465,36500.0
2009-09-23 13:25:00,26.36,26.36,26.31,26.32,58100.0,19.739,19.739,19.7016,19.7091,58100.0
2009-09-23 13:30:00,26.32,26.37,26.32,26.33,48300.0,19.7091,19.7465,19.7091,19.7166,48300.0
2009-09-23 13:35:00,26.33,26.4,26.32,26.4,88800.0,19.7166,19.769,19.7091,19.769,88800.0
2009-09-23 13:40:00,26.4,26.45,26.37,26.42,96700.0,19.769,19.8064,19.7465,19.784,96700.0
2009-09-23 13:45:00,26.43,26.46,26.42,26.46,49600.0,19.7915,19.8139,19.784,19.8139,49600.0
2009-09-23 13:50:00,26.46,26.5,26.46,26.49,43900.0,19.8139,19.8439,19.8139,19.8364,43900.0
2009-09-23 13:55:00,26.48,26.5,26.47,26.5,45900.0,19.8289,19.8439,19.8214,19.8439,45900.0
2009-09-23 14:00:00,26.5,26.55,26.49,26.55,85000.0,19.8439,19.8813,19.8364,19.8813,85000.0
2009-09-23 14:05:00,26.55,26.58,26.55,26.58,46100.0,19.8813,19.9038,19.8813,19.9038,46100.0
2009-09-23 14:10:00,26.58,26.58,26.51,26.57,55300.0,19.9038,19.9038,19.8514,19.8963,55300.0
2009-09-23 14:15:00,26.57,26.75,26.57,26.75,185000.0,19.8963,20.0311,19.8963,20.0311,185000.0
2009-09-23 14:20:00,26.75,26.87,26.66,26.7,269400.0,20.0311,20.1209,19.9637,19.9936,269400.0
2009-09-23 14:25:00,26.7,26.85,26.69,26.85,226200.0,19.9936,20.106,19.9862,20.106,226200.0
2009-09-23 14:30:00,26.85,26.9,26.78,26.87,126400.0,20.106,20.1434,20.0536,20.1209,126400.0
2009-09-23 14:35:00,26.88,26.95,26.87,26.9,158400.0,20.1284,20.1809,20.1209,20.1434,158400.0
2009-09-23 14:40:00,26.91,26.95,26.78,26.79,150100.0,20.1509,20.1809,20.0536,20.061,150100.0
2009-09-23 14:45:00,26.79,26.84,26.73,26.75,244000.0,20.061,20.0985,20.0161,20.0311,244000.0
2009-09-23 14:50:00,26.74,26.77,26.72,26.73,221800.0,20.0236,20.0461,20.0086,20.0161,221800.0
2009-09-23 14:55:00,26.73,26.73,26.56,26.58,209100.0,20.0161,20.0161,19.8888,19.9038,209100.0
2009-09-23 15:00:00,26.58,26.61,26.54,26.58,176900.0,19.9038,19.9263,19.8738,19.9038,176900.0
2009-09-23 15:05:00,26.58,26.6,26.53,26.59,96400.0,19.9038,19.9188,19.8663,19.9113,96400.0
2009-09-23 15:10:00,26.58,26.59,26.47,26.55,158300.0,19.9038,19.9113,19.8214,19.8813,158300.0
2009-09-23 15:15:00,26.55,26.59,26.44,26.56,164700.0,19.8813,19.9113,19.799,19.8888,164700.0
2009-09-23 15:20:00,26.55,26.55,26.43,26.45,150800.0,19.8813,19.8813,19.7915,19.8064,150800.0
2009-09-23 15:25:00,26.46,26.5,26.37,26.41,134300.0,19.8139,19.8439,19.7465,19.7765,134300.0
2009-09-23 15:30:00,26.41,26.42,26.31,26.37,180600.0,19.7765,19.784,19.7016,19.7465,180600.0
2009-09-23 15:35:00,26.37,26.45,26.37,26.44,122100.0,19.7465,19.8064,19.7465,19.799,122100.0
2009-09-23 15:40:00,26.44,26.48,26.43,26.44,105100.0,19.799,19.8289,19.7915,19.799,105100.0
2009-09-23 15:45:00,26.43,26.44,26.35,26.37,160400.0,19.7915,19.799,19.7316,19.7465,160400.0
2009-09-23 15:50:00,26.37,26.38,26.27,26.37,285300.0,19.7465,19.754,19.6717,19.7465,285300.0
2009-09-23 15:55:00,26.37,26.38,26.24,26.27,374800.0,19.7465,19.754,19.6492,19.6717,374800.0
2009-09-24 09:30:00,26.43,26.45,26.28,26.35,132800.0,19.7915,19.8064,19.6791,19.7316,132800.0
2009-09-24 09:35:00,26.35,26.35,26.2,26.3,96900.0,19.7316,19.7316,19.6192,19.6941,96900.0
2009-09-24 09:40:00,26.3,26.33,26.28,26.32,114600.0,19.6941,19.7166,19.6791,19.7091,114600.0
2009-09-24 09:45:00,26.31,26.34,26.26,26.3,73700.0,19.7016,19.7241,19.6642,19.6941,73700.0
2009-09-24 09:50:00,26.3,26.3,26.2,26.23,227000.0,19.6941,19.6941,19.6192,19.6417,227000.0
2009-09-24 09:55:00,26.22,26.26,26.14,26.14,164400.0,19.6342,19.6642,19.5743,19.5743,164400.0
2009-09-24 10:00:00,26.15,26.17,26.0,26.11,173900.0,19.5818,19.5968,19.4695,19.5518,173900.0
2009-09-24 10:05:00,26.1,26.11,25.99,26.0,186500.0,19.5444,19.5518,19.462,19.4695,186500.0
2009-09-24 10:10:00,26.0,26.15,26.0,26.02,176400.0,19.4695,19.5818,19.4695,19.4844,176400.0
2009-09-24 10:15:00,26.02,26.02,25.84,25.97,329800.0,19.4844,19.4844,19.3497,19.447,329800.0
2009-09-24 10:20:00,25.97,26.08,25.95,26.06,177600.0,19.447,19.5294,19.432,19.5144,177600.0
2009-09-24 10:25:00,26.05,26.07,25.99,26.0,65300.0,19.5069,19.5219,19.462,19.4695,65300.0
2009-09-24 10:30:00,26.0,26.01,25.93,25.96,127800.0,19.4695,19.477,19.4171,19.4395,127800.0
2009-09-24 10:35:00,25.95,25.95,25.78,25.81,59700.0,19.432,19.432,19.3047,19.3272,59700.0
2009-09-24 10:40:00,25.81,25.88,25.75,25.87,177500.0,19.3272,19.3796,19.2823,19.3721,177500.0
2009-09-24 10:45:00,25.87,26.0,25.83,26.0,126700.0,19.3721,19.4695,19.3422,19.4695,126700.0
2009-09-24 10:50:00,26.01,26.03,25.99,26.02,92800.0,19.477,19.4919,19.462,19.4844,92800.0
2009-09-24 10:55:00,26.03,26.03,25.96,25.97,119500.0,19.4919,19.4919,19.4395,19.447,119500.0
2009-09-24 11:00:00,25.96,26.03,25.94,25.97,105400.0,19.4395,19.4919,19.4245,19.447,105400.0
2009-09-24 11:05:00,25.97,26.01,25.97,25.98,39300.0,19.447,19.477,19.447,19.4545,39300.0
2009-09-24 11:10:00,25.97,26.01,25.97,25.98,62200.0,19.447,19.477,19.447,19.4545,62200.0
2009-09-24 11:15:00,25.98,26.03,25.97,26.02,43800.0,19.4545,19.4919,19.447,19.4844,43800.0
2009-09-24 11:20:00,26.03,26.03,25.98,26.0,68300.0,19.4919,19.4919,19.4545,19.4695,68300.0
2009-09-24 11:25:00,25.99,26.03,25.99,26.03,22700.0,19.462,19.4919,19.462,19.4919,22700.0
2009-09-24 11:30:00,26.02,26.04,26.0,26.0,23600.0,19.4844,19.4994,19.4695,19.4695,23600.0
2009-09-24 11:35:00,26.0,26.01,26.0,26.01,13400.0,19.4695,19.477,19.4695,19.477,13400.0
2009-09-24 11:40:00,26.0,26.02,25.97,26.02,28300.0,19.4695,19.4844,19.447,19.4844,28300.0
2009-09-24 11:45:00,26.03,26.04,25.95,25.98,58300.0,19.4919,19.4994,19.432,19.4545,58300.0
2009-09-24 11:50:00,25.97,25.98,25.93,25.94,88100.0,19.447,19.4545,19.4171,19.4245,88100.0
2009-09-24 11:55:00,25.94,25.94,25.89,25.92,54000.0,19.4245,19.4245,19.3871,19.4096,54000.0
2009-09-24 12:00:00,25.93,25.93,25.88,25.93,32600.0,19.4171,19.4171,19.3796,19.4171,32600.0
2009-09-24 12:05:00,25.92,26.01,25.92,25.98,61400.0,19.4096,19.477,19.4096,19.4545,61400.0
2009-09-24 12:10:00,26.0,26.02,25.99,26.02,22100.0,19.4695,19.4844,19.462,19.4844,22100.0
2009-09-24 12:15:00,26.01,26.01,25.98,25.98,40600.0,19.477,19.477,19.4545,19.4545,40600.0
2009-09-24 12:20:00,26.0,26.01,25.97,26.01,35200.0,19.4695,19.477,19.447,19.477,35200.0
2009-09-24 12:25:00,26.01,26.01,25.98,26.01,56100.0,19.477,19.477,19.4545,19.477,56100.0
2009-09-24 12:30:00,26.0,26.02,25.97,25.98,39100.0,19.4695,19.4844,19.447,19.4545,39100.0
2009-09-24 12:35:00,25.98,25.98,25.94,25.95,42100.0,19.4545,19.4545,19.4245,19.432,42100.0
2009-09-24 12:40:00,25.95,26.01,25.94,26.0,41100.0,19.432,19.477,19.4245,19.4695,41100.0
2009-09-24 12:45:00,26.0,26.01,25.97,25.98,33400.0,19.4695,19.477,19.447,19.4545,33400.0
2009-09-24 12:50:00,25.97,25.98,25.95,25.96,33100.0,19.447,19.4545,19.432,19.4395,33100.0
2009-09-24 12:55:00,25.96,25.96,25.88,25.89,26300.0,19.4395,19.4395,19.3796,19.3871,26300.0
2009-09-24 13:00:00,25.89,25.93,25.89,25.91,22600.0,19.3871,19.4171,19.3871,19.4021,22600.0
2009-09-24 13:05:00,25.91,25.92,25.9,25.92,20300.0,19.4021,19.4096,19.3946,19.4096,20300.0
2009-09-24 13:10:00,25.92,25.98,25.91,25.96,51500.0,19.4096,19.4545,19.4021,19.4395,51500.0
2009-09-24 13:15:00,25.97,25.98,25.97,25.97,62200.0,19.447,19.4545,19.447,19.447,62200.0
2009-09-24 13:20:00,25.97,25.98,25.94,25.95,64900.0,19.447,19.4545,19.4245,19.432,64900.0
2009-09-24 13:25:00,25.94,25.97,25.94,25.96,36700.0,19.4245,19.447,19.4245,19.4395,36700.0
2009-09-24 13:30:00,25.96,25.97,25.92,25.93,36500.0,19.4395,19.447,19.4096,19.4171,36500.0
2009-09-24 13:35:00,25.93,25.94,25.87,25.88,13200.0,19.4171,19.4245,19.3721,19.3796,13200.0
2009-09-24 13:40:00,25.88,25.9,25.8,25.81,26100.0,19.3796,19.3946,19.3197,19.3272,26100.0
2009-09-24 13:45:00,25.8,25.84,25.79,25.83,69900.0,19.3197,19.3497,19.3122,19.3422,69900.0
2009-09-24 13:50:00,25.82,25.86,25.81,25.84,56800.0,19.3347,19.3646,19.3272,19.3497,56800.0
2009-09-24 13:55:00,25.85,25.87,25.83,25.85,39100.0,19.3571,19.3721,19.3422,19.3571,39100.0
2009-09-24 14:00:00,25.86,25.89,25.83,25.89,57300.0,19.3646,19.3871,19.3422,19.3871,57300.0
2009-09-24 14:05:00,25.9,25.94,25.88,25.89,49100.0,19.3946,19.4245,19.3796,19.3871,49100.0
2009-09-24 14:10:00,25.89,25.92,25.87,25.9,36200.0,19.3871,19.4096,19.3721,19.3946,36200.0
2009-09-24 14:15:00,25.91,25.93,25.89,25.93,50700.0,19.4021,19.4171,19.3871,19.4171,50700.0
2009-09-24 14:20:00,25.93,25.98,25.92,25.93,126200.0,19.4171,19.4545,19.4096,19.4171,126200.0
2009-09-24 14:25:00,25.94,26.0,25.93,26.0,108900.0,19.4245,19.4695,19.4171,19.4695,108900.0
2009-09-24 14:30:00,25.99,26.04,25.97,26.01,126800.0,19.462,19.4994,19.447,19.477,126800.0
2009-09-24 14:35:00,26.01,26.02,26.0,26.02,35500.0,19.477,19.4844,19.4695,19.4844,35500.0
2009-09-24 14:40:00,26.01,26.02,25.99,26.0,58100.0,19.477,19.4844,19.462,19.4695,58100.0
2009-09-24 14:45:00,26.0,26.03,25.97,26.0,61200.0,19.4695,19.4919,19.447,19.4695,61200.0
2009-09-24 14:50:00,26.0,26.03,25.98,26.03,66300.0,19.4695,19.4919,19.4545,19.4919,66300.0
2009-09-24 14:55:00,26.03,26.07,26.02,26.05,98800.0,19.4919,19.5219,19.4844,19.5069,98800.0
2009-09-24 15:00:00,26.06,26.06,26.02,26.03,60000.0,19.5144,19.5144,19.4844,19.4919,60000.0
2009-09-24 15:05:00,26.03,26.04,25.99,26.01,128500.0,19.4919,19.4994,19.462,19.477,128500.0
2009-09-24 15:10:00,26.01,26.08,25.97,26.07,139200.0,19.477,19.5294,19.447,19.5219,139200.0
2009-09-24 15:15:00,26.07,26.07,26.01,26.02,61800.0,19.5219,19.5219,19.477,19.4844,61800.0
2009-09-24 15:20:00,26.02,26.03,25.98,25.98,164300.0,19.4844,19.4919,19.4545,19.4545,164300.0
2009-09-24 15:25:00,25.98,25.99,25.92,25.96,203700.0,19.4545,19.462,19.4096,19.4395,203700.0
2009-09-24 15:30:00,25.97,26.01,25.96,25.99,147500.0,19.447,19.477,19.4395,19.462,147500.0
2009-09-24 15:35:00,25.99,25.99,25.94,25.97,122400.0,19.462,19.462,19.4245,19.447,122400.0
2009-09-24 15:40:00,25.97,25.98,25.94,25.96,95600.0,19.447,19.4545,19.4245,19.4395,95600.0
2009-09-24 15:45:00,25.96,25.99,25.93,25.95,106500.0,19.4395,19.462,19.4171,19.432,106500.0
2009-09-24 15:50:00,25.95,26.01,25.94,25.96,415200.0,19.432,19.477,19.4245,19.4395,415200.0
2009-09-24 15:55:00,25.96,25.99,25.95,25.99,382600.0,19.4395,19.462,19.432,19.462,382600.0
2009-09-25 09:30:00,25.75,26.07,25.75,26.07,155700.0,19.2823,19.5219,19.2823,19.5219,155700.0
2009-09-25 09:35:00,26.06,26.06,25.9,25.9,117700.0,19.5144,19.5144,19.3946,19.3946,117700.0
2009-09-25 09:40:00,25.91,26.03,25.89,26.02,109800.0,19.4021,19.4919,19.3871,19.4844,109800.0
2009-09-25 09:45:00,26.02,26.1,25.98,25.98,88800.0,19.4844,19.5444,19.4545,19.4545,88800.0
2009-09-25 09:50:00,25.97,25.98,25.84,25.89,223800.0,19.447,19.4545,19.3497,19.3871,223800.0
2009-09-25 09:55:00,25.89,26.02,25.86,25.95,207600.0,19.3871,19.4844,19.3646,19.432,207600.0
2009-09-25 10:00:00,25.96,26.08,25.88,26.05,140800.0,19.4395,19.5294,19.3796,19.5069,140800.0
2009-09-25 10:05:00,26.05,26.05,25.97,26.01,116300.0,19.5069,19.5069,19.447,19.477,116300.0
2009-09-25 10:10:00,26.01,26.11,26.0,26.04,88500.0,19.477,19.5518,19.4695,19.4994,88500.0
2009-09-25 10:15:00,26.04,26.08,25.99,26.04,91400.0,19.4994,19.5294,19.462,19.4994,91400.0
2009-09-25 10:20:00,26.04,26.1,25.99,26.0,84200.0,19.4994,19.5444,19.462,19.4695,84200.0
2009-09-25 10:25:00,26.0,26.0,25.96,25.96,272400.0,19.4695,19.4695,19.4395,19.4395,272400.0
2009-09-25 10:30:00,25.97,26.0,25.95,25.99,74200.0,19.447,19.4695,19.432,19.462,74200.0
2009-09-25 10:35:00,25.99,26.04,25.93,25.93,158600.0,19.462,19.4994,19.4171,19.4171,158600.0
2009-09-25 10:40:00,25.93,25.96,25.91,25.94,60800.0,19.4171,19.4395,19.4021,19.4245,60800.0
2009-09-25 10:45:00,25.94,26.04,25.94,26.01,89900.0,19.4245,19.4994,19.4245,19.477,89900.0
2009-09-25 10:50:00,26.01,26.03,25.92,25.95,51400.0,19.477,19.4919,19.4096,19.432,51400.0
2009-09-25 10:55:00,25.96,25.98,25.9,25.97,28500.0,19.4395,19.4545,19.3946,19.447,28500.0
2009-09-25 11:00:00,25.96,25.98,25.94,25.98,31700.0,19.4395,19.4545,19.4245,19.4545,31700.0
2009-09-25 11:05:00,25.98,26.02,25.94,25.98,59100.0,19.4545,19.4844,19.4245,19.4545,59100.0
2009-09-25 11:10:00,25.97,25.99,25.88,25.99,53400.0,19.447,19.462,19.3796,19.462,53400.0
2009-09-25 11:15:00,25.99,26.01,25.96,25.97,166700.0,19.462,19.477,19.4395,19.447,166700.0
2009-09-25 11:20:00,25.97,26.01,25.97,26.0,99000.0,19.447,19.477,19.447,19.4695,99000.0
2009-09-25 11:25:00,25.99,26.02,25.97,26.02,154600.0,19.462,19.4844,19.447,19.4844,154600.0
2009-09-25 11:30:00,26.01,26.01,25.97,25.99,45300.0,19.477,19.477,19.447,19.462,45300.0
2009-09-25 11:35:00,25.99,26.01,25.97,26.0,133500.0,19.462,19.477,19.447,19.4695,133500.0
2009-09-25 11:40:00,25.99,26.02,25.96,25.99,47700.0,19.462,19.4844,19.4395,19.462,47700.0
2009-09-25 11:45:00,25.99,26.01,25.97,25.99,31300.0,19.462,19.477,19.447,19.462,31300.0
2009-09-25 11:50:00,25.99,26.01,25.99,26.0,33100.0,19.462,19.477,19.462,19.4695,33100.0
2009-09-25 11:55:00,26.0,26.0,25.95,26.0,114500.0,19.4695,19.4695,19.432,19.4695,114500.0
2009-09-25 12:00:00,26.0,26.0,25.9,25.91,31600.0,19.4695,19.4695,19.3946,19.4021,31600.0
2009-09-25 12:05:00,25.9,25.91,25.85,25.85,28800.0,19.3946,19.4021,19.3571,19.3571,28800.0
2009-09-25 12:10:00,25.85,25.89,25.82,25.89,55200.0,19.3571,19.3871,19.3347,19.3871,55200.0
2009-09-25 12:15:00,25.89,25.9,25.85,25.87,85200.0,19.3871,19.3946,19.3571,19.3721,85200.0
2009-09-25 12:20:00,25.87,25.93,25.82,25.93,83800.0,19.3721,19.4171,19.3347,19.4171,83800.0
2009-09-25 12:25:00,25.93,26.0,25.93,25.97,100500.0,19.4171,19.4695,19.4171,19.447,100500.0
2009-09-25 12:30:00,25.97,25.98,25.89,25.91,37200.0,19.447,19.4545,19.3871,19.4021,37200.0
2009-09-25 12:35:00,25.91,25.91,25.85,25.86,52000.0,19.4021,19.4021,19.3571,19.3646,52000.0
2009-09-25 12:40:00,25.85,25.86,25.84,25.85,17600.0,19.3571,19.3646,19.3497,19.3571,17600.0
2009-09-25 12:45:00,25.85,25.85,25.81,25.81,30400.0,19.3571,19.3571,19.3272,19.3272,30400.0
2009-09-25 12:50:00,25.82,25.89,25.82,25.89,30100.0,19.3347,19.3871,19.3347,19.3871,30100.0
2009-09-25 12:55:00,25.88,25.9,25.88,25.89,45000.0,19.3796,19.3946,19.3796,19.3871,45000.0
2009-09-25 13:00:00,25.89,25.9,25.87,25.88,33700.0,19.3871,19.3946,19.3721,19.3796,33700.0
2009-09-25 13:05:00,25.88,25.89,25.83,25.85,42400.0,19.3796,19.3871,19.3422,19.3571,42400.0
2009-09-25 13:10:00,25.85,25.88,25.8,25.84,26400.0,19.3571,19.3796,19.3197,19.3497,26400.0
2009-09-25 13:15:00,25.84,25.84,25.79,25.81,23100.0,19.3497,19.3497,19.3122,19.3272,23100.0
2009-09-25 13:20:00,25.8,25.8,25.75,25.77,47800.0,19.3197,19.3197,19.2823,19.2972,47800.0
2009-09-25 13:25:00,25.78,25.86,25.77,25.86,27100.0,19.3047,19.3646,19.2972,19.3646,27100.0
2009-09-25 13:30:00,25.85,25.89,25.85,25.87,73600.0,19.3571,19.3871,19.3571,19.3721,73600.0
2009-09-25 13:35:00,25.87,25.88,25.84,25.85,77500.0,19.3721,19.3796,19.3497,19.3571,77500.0
2009-09-25 13:40:00,25.85,25.88,25.84,25.88,13900.0,19.3571,19.3796,19.3497,19.3796,13900.0
2009-09-25 13:45:00,25.88,25.91,25.88,25.9,20800.0,19.3796,19.4021,19.3796,19.3946,20800.0
2009-09-25 13:50:00,25.9,25.96,25.89,25.96,94300.0,19.3946,19.4395,19.3871,19.4395,94300.0
2009-09-25 13:55:00,25.96,26.0,25.94,25.99,111500.0,19.4395,19.4695,19.4245,19.462,111500.0
2009-09-25 14:00:00,25.99,26.02,25.94,25.94,86300.0,19.462,19.4844,19.4245,19.4245,86300.0
2009-09-25 14:05:00,25.95,25.99,25.94,25.95,23800.0,19.432,19.462,19.4245,19.432,23800.0
2009-09-25 14:10:00,25.95,25.98,25.95,25.97,8700.0,19.432,19.4545,19.432,19.447,8700.0
2009-09-25 14:15:00,25.98,25.99,25.94,25.96,24500.0,19.4545,19.462,19.4245,19.4395,24500.0
2009-09-25 14:20:00,25.96,26.0,25.96,26.0,20800.0,19.4395,19.4695,19.4395,19.4695,20800.0
2009-09-25 14:25:00,26.0,26.02,25.99,26.0,38900.0,19.4695,19.4844,19.462,19.4695,38900.0
2009-09-25 14:30:00,26.0,26.01,25.99,26.01,33200.0,19.4695,19.477,19.462,19.477,33200.0
2009-09-25 14:35:00,26.01,26.03,25.98,26.01,77600.0,19.477,19.4919,19.4545,19.477,77600.0
2009-09-25 14:40:00,26.01,26.03,25.99,26.0,44300.0,19.477,19.4919,19.462,19.4695,44300.0
2009-09-25 14:45:00,26.0,26.01,25.93,25.93,83100.0,19.4695,19.477,19.4171,19.4171,83100.0
2009-09-25 14:50:00,25.93,26.0,25.92,25.99,99800.0,19.4171,19.4695,19.4096,19.462,99800.0
2009-09-25 14:55:00,25.98,25.99,25.97,25.99,45700.0,19.4545,19.462,19.447,19.462,45700.0
2009-09-25 15:00:00,25.98,25.99,25.94,25.97,88900.0,19.4545,19.462,19.4245,19.447,88900.0
2009-09-25 15:05:00,25.97,26.0,25.95,25.95,28000.0,19.447,19.4695,19.432,19.432,28000.0
2009-09-25 15:10:00,25.96,25.96,25.9,25.92,52000.0,19.4395,19.4395,19.3946,19.4096,52000.0
2009-09-25 15:15:00,25.92,25.92,25.89,25.91,28500.0,19.4096,19.4096,19.3871,19.4021,28500.0
2009-09-25 15:20:00,25.9,26.0,25.9,25.98,101300.0,19.3946,19.4695,19.3946,19.4545,101300.0
2009-09-25 15:25:00,25.97,25.98,25.95,25.95,52400.0,19.447,19.4545,19.432,19.432,52400.0
2009-09-25 15:30:00,25.95,25.96,25.93,25.95,58400.0,19.432,19.4395,19.4171,19.432,58400.0
2009-09-25 15:35:00,25.95,25.97,25.95,25.95,77100.0,19.432,19.447,19.432,19.432,77100.0
2009-09-25 15:40:00,25.95,25.96,25.95,25.95,122500.0,19.432,19.4395,19.432,19.432,122500.0
2009-09-25 15:45:00,25.95,25.96,25.91,25.94,104300.0,19.432,19.4395,19.4021,19.4245,104300.0
2009-09-25 15:50:00,25.94,25.99,25.93,25.98,87800.0,19.4245,19.462,19.4171,19.4545,87800.0
2009-09-25 15:55:00,25.99,25.99,25.93,25.95,324500.0,19.462,19.462,19.4171,19.432,324500.0
2009-09-28 09:35:00,26.05,26.2,26.05,26.14,74700.0,19.5069,19.6192,19.5069,19.5743,74700.0
2009-09-28 09:40:00,26.13,26.29,26.11,26.28,70300.0,19.5668,19.6866,19.5518,19.6791,70300.0
2009-09-28 09:45:00,26.28,26.39,26.28,26.34,89300.0,19.6791,19.7615,19.6791,19.7241,89300.0
2009-09-28 09:50:00,26.34,26.41,26.25,26.41,105000.0,19.7241,19.7765,19.6567,19.7765,105000.0
2009-09-28 09:55:00,26.41,26.41,26.28,26.36,38800.0,19.7765,19.7765,19.6791,19.739,38800.0
2009-09-28 10:00:00,26.36,26.56,26.36,26.5,103000.0,19.739,19.8888,19.739,19.8439,103000.0
2009-09-28 10:05:00,26.48,26.55,26.44,26.47,52700.0,19.8289,19.8813,19.799,19.8214,52700.0
2009-09-28 10:10:00,26.47,26.49,26.41,26.47,43200.0,19.8214,19.8364,19.7765,19.8214,43200.0
2009-09-28 10:15:00,26.47,26.48,26.4,26.43,59100.0,19.8214,19.8289,19.769,19.7915,59100.0
2009-09-28 10:20:00,26.43,26.52,26.41,26.49,39400.0,19.7915,19.8589,19.7765,19.8364,39400.0
2009-09-28 10:25:00,26.48,26.54,26.43,26.54,38400.0,19.8289,19.8738,19.7915,19.8738,38400.0
2009-09-28 10:30:00,26.54,26.62,26.53,26.59,68500.0,19.8738,19.9337,19.8663,19.9113,68500.0
2009-09-28 10:35:00,26.58,26.7,26.57,26.64,210700.0,19.9038,19.9936,19.8963,19.9487,210700.0
2009-09-28 10:40:00,26.65,26.69,26.63,26.67,65700.0,19.9562,19.9862,19.9412,19.9712,65700.0
2009-09-28 10:45:00,26.68,26.68,26.62,26.62,45300.0,19.9787,19.9787,19.9337,19.9337,45300.0
2009-09-28 10:50:00,26.62,26.63,26.59,26.63,42100.0,19.9337,19.9412,19.9113,19.9412,42100.0
2009-09-28 10:55:00,26.63,26.68,26.62,26.68,40500.0,19.9412,19.9787,19.9337,19.9787,40500.0
2009-09-28 11:00:00,26.68,26.7,26.64,26.66,14100.0,19.9787,19.9936,19.9487,19.9637,14100.0
2009-09-28 11:05:00,26.65,26.7,26.65,26.67,26200.0,19.9562,19.9936,19.9562,19.9712,26200.0
2009-09-28 11:10:00,26.67,26.72,26.64,26.64,111000.0,19.9712,20.0086,19.9487,19.9487,111000.0
2009-09-28 11:15:00,26.65,26.66,26.63,26.65,102400.0,19.9562,19.9637,19.9412,19.9562,102400.0
2009-09-28 11:20:00,26.65,26.72,26.63,26.71,51900.0,19.9562,20.0086,19.9412,20.0011,51900.0
2009-09-28 11:25:00,26.7,26.73,26.7,26.71,46100.0,19.9936,20.0161,19.9936,20.0011,46100.0
2009-09-28 11:30:00,26.71,26.78,26.7,26.76,59400.0,20.0011,20.0536,19.9936,20.0386,59400.0
2009-09-28 11:35:00,26.76,26.79,26.73,26.73,104900.0,20.0386,20.061,20.0161,20.0161,104900.0
2009-09-28 11:40:00,26.72,26.75,26.7,26.7,79900.0,20.0086,20.0311,19.9936,19.9936,79900.0
2009-09-28 11:45:00,26.7,26.71,26.66,26.66,20900.0,19.9936,20.0011,19.9637,19.9637,20900.0
2009-09-28 11:50:00,26.65,26.7,26.65,26.69,30900.0,19.9562,19.9936,19.9562,19.9862,30900.0
2009-09-28 11:55:00,26.7,26.7,26.62,26.62,10500.0,19.9936,19.9936,19.9337,19.9337,10500.0
2009-09-28 12:00:00,26.63,26.71,26.62,26.68,37400.0,19.9412,20.0011,19.9337,19.9787,37400.0
2009-09-28 12:05:00,26.68,26.71,26.66,26.66,47700.0,19.9787,20.0011,19.9637,19.9637,47700.0
2009-09-28 12:10:00,26.66,26.67,26.59,26.6,54700.0,19.9637,19.9712,19.9113,19.9188,54700.0
2009-09-28 12:15:00,26.6,26.6,26.59,26.59,7600.0,19.9188,19.9188,19.9113,19.9113,7600.0
2009-09-28 12:20:00,26.59,26.59,26.54,26.57,53500.0,19.9113,19.9113,19.8738,19.8963,53500.0
2009-09-28 12:25:00,26.56,26.59,26.55,26.55,38600.0,19.8888,19.9113,19.8813,19.8813,38600.0
2009-09-28 12:30:00,26.55,26.58,26.51,26.51,59400.0,19.8813,19.9038,19.8514,19.8514,59400.0
2009-09-28 12:35:00,26.52,26.52,26.5,26.5,17600.0,19.8589,19.8589,19.8439,19.8439,17600.0
2009-09-28 12:40:00,26.5,26.55,26.5,26.52,25100.0,19.8439,19.8813,19.8439,19.8589,25100.0
2009-09-28 12:45:00,26.53,26.53,26.48,26.49,23800.0,19.8663,19.8663,19.8289,19.8364,23800.0
2009-09-28 12:50:00,26.49,26.53,26.49,26.53,34400.0,19.8364,19.8663,19.8364,19.8663,34400.0
2009-09-28 12:55:00,26.52,26.55,26.52,26.55,19200.0,19.8589,19.8813,19.8589,19.8813,19200.0
2009-09-28 13:00:00,26.55,26.58,26.54,26.56,33600.0,19.8813,19.9038,19.8738,19.8888,33600.0
2009-09-28 13:05:00,26.56,26.56,26.49,26.51,67800.0,19.8888,19.8888,19.8364,19.8514,67800.0
2009-09-28 13:10:00,26.5,26.55,26.48,26.48,23300.0,19.8439,19.8813,19.8289,19.8289,23300.0
2009-09-28 13:15:00,26.48,26.5,26.46,26.46,48000.0,19.8289,19.8439,19.8139,19.8139,48000.0
2009-09-28 13:20:00,26.47,26.48,26.45,26.48,37800.0,19.8214,19.8289,19.8064,19.8289,37800.0
2009-09-28 13:25:00,26.47,26.48,26.45,26.45,42900.0,19.8214,19.8289,19.8064,19.8064,42900.0
2009-09-28 13:30:00,26.46,26.52,26.46,26.51,37600.0,19.8139,19.8589,19.8139,19.8514,37600.0
2009-09-28 13:35:00,26.51,26.51,26.46,26.51,39500.0,19.8514,19.8514,19.8139,19.8514,39500.0
2009-09-28 13:40:00,26.5,26.56,26.48,26.56,36300.0,19.8439,19.8888,19.8289,19.8888,36300.0
2009-09-28 13:45:00,26.55,26.56,26.52,26.54,40300.0,19.8813,19.8888,19.8589,19.8738,40300.0
2009-09-28 13:50:00,26.53,26.54,26.47,26.47,25300.0,19.8663,19.8738,19.8214,19.8214,25300.0
2009-09-28 13:55:00,26.47,26.48,26.42,26.42,28600.0,19.8214,19.8289,19.784,19.784,28600.0
2009-09-28 14:00:00,26.42,26.46,26.42,26.45,33600.0,19.784,19.8139,19.784,19.8064,33600.0
2009-09-28 14:05:00,26.45,26.47,26.4,26.4,35600.0,19.8064,19.8214,19.769,19.769,35600.0
2009-09-28 14:10:00,26.4,26.41,26.34,26.36,55300.0,19.769,19.7765,19.7241,19.739,55300.0
2009-09-28 14:15:00,26.35,26.37,26.35,26.36,40000.0,19.7316,19.7465,19.7316,19.739,40000.0
2009-09-28 14:20:00,26.35,26.36,26.32,26.34,76900.0,19.7316,19.739,19.7091,19.7241,76900.0
2009-09-28 14:25:00,26.33,26.34,26.29,26.29,67400.0,19.7166,19.7241,19.6866,19.6866,67400.0
2009-09-28 14:30:00,26.29,26.32,26.27,26.28,69700.0,19.6866,19.7091,19.6717,19.6791,69700.0
2009-09-28 14:35:00,26.27,26.31,26.26,26.3,43100.0,19.6717,19.7016,19.6642,19.6941,43100.0
2009-09-28 14:40:00,26.3,26.33,26.28,26.29,67300.0,19.6941,19.7166,19.6791,19.6866,67300.0
2009-09-28 14:45:00,26.3,26.3,26.28,26.29,18600.0,19.6941,19.6941,19.6791,19.6866,18600.0
2009-09-28 14:50:00,26.29,26.31,26.29,26.29,23200.0,19.6866,19.7016,19.6866,19.6866,23200.0
2009-09-28 14:55:00,26.29,26.35,26.29,26.33,77000.0,19.6866,19.7316,19.6866,19.7166,77000.0
2009-09-28 15:00:00,26.33,26.33,26.29,26.31,55200.0,19.7166,19.7166,19.6866,19.7016,55200.0
2009-09-28 15:05:00,26.3,26.35,26.3,26.35,24200.0,19.6941,19.7316,19.6941,19.7316,24200.0
2009-09-28 15:10:00,26.34,26.36,26.34,26.34,21800.0,19.7241,19.739,19.7241,19.7241,21800.0
2009-09-28 15:15:00,26.34,26.37,26.34,26.37,16700.0,19.7241,19.7465,19.7241,19.7465,16700.0
2009-09-28 15:20:00,26.37,26.41,26.36,26.39,48200.0,19.7465,19.7765,19.739,19.7615,48200.0
2009-09-28 15:25:00,26.38,26.39,26.36,26.38,31300.0,19.754,19.7615,19.739,19.754,31300.0
2009-09-28 15:30:00,26.37,26.38,26.3,26.33,148600.0,19.7465,19.754,19.6941,19.7166,148600.0
2009-09-28 15:35:00,26.34,26.35,26.3,26.31,158800.0,19.7241,19.7316,19.6941,19.7016,158800.0
2009-09-28 15:40:00,26.31,26.31,26.24,26.25,201800.0,19.7016,19.7016,19.6492,19.6567,201800.0
2009-09-28 15:45:00,26.25,26.25,26.16,26.17,302400.0,19.6567,19.6567,19.5893,19.5968,302400.0
2009-09-28 15:50:00,26.17,26.24,26.16,26.24,225800.0,19.5968,19.6492,19.5893,19.6492,225800.0
2009-09-28 15:55:00,26.23,26.31,26.2,26.31,376300.0,19.6417,19.7016,19.6192,19.7016,376300.0
2009-09-29 09:30:00,26.36,26.43,26.17,26.42,71300.0,19.739,19.7915,19.5968,19.784,71300.0
2009-09-29 09:35:00,26.41,26.57,26.38,26.53,75500.0,19.7765,19.8963,19.754,19.8663,75500.0
2009-09-29 09:40:00,26.52,26.55,26.42,26.46,52400.0,19.8589,19.8813,19.784,19.8139,52400.0
2009-09-29 09:45:00,26.46,26.46,26.31,26.31,47100.0,19.8139,19.8139,19.7016,19.7016,47100.0
2009-09-29 09:50:00,26.32,26.39,26.29,26.31,47400.0,19.7091,19.7615,19.6866,19.7016,47400.0
2009-09-29 09:55:00,26.32,26.54,26.32,26.47,70800.0,19.7091,19.8738,19.7091,19.8214,70800.0
2009-09-29 10:00:00,26.47,26.47,26.06,26.23,203700.0,19.8214,19.8214,19.5144,19.6417,203700.0
2009-09-29 10:05:00,26.24,26.3,26.2,26.27,57200.0,19.6492,19.6941,19.6192,19.6717,57200.0
2009-09-29 10:10:00,26.28,26.41,26.24,26.36,40000.0,19.6791,19.7765,19.6492,19.739,40000.0
2009-09-29 10:15:00,26.37,26.41,26.33,26.35,64400.0,19.7465,19.7765,19.7166,19.7316,64400.0
2009-09-29 10:20:00,26.34,26.39,26.33,26.33,64800.0,19.7241,19.7615,19.7166,19.7166,64800.0
2009-09-29 10:25:00,26.34,26.4,26.33,26.4,11700.0,19.7241,19.769,19.7166,19.769,11700.0
2009-09-29 10:30:00,26.39,26.4,26.36,26.37,33000.0,19.7615,19.769,19.739,19.7465,33000.0
2009-09-29 10:35:00,26.38,26.4,26.36,26.38,48500.0,19.754,19.769,19.739,19.754,48500.0
2009-09-29 10:40:00,26.38,26.43,26.34,26.35,132500.0,19.754,19.7915,19.7241,19.7316,132500.0
2009-09-29 10:45:00,26.34,26.38,26.33,26.36,22800.0,19.7241,19.754,19.7166,19.739,22800.0
2009-09-29 10:50:00,26.35,26.36,26.29,26.3,45300.0,19.7316,19.739,19.6866,19.6941,45300.0
2009-09-29 10:55:00,26.28,26.32,26.22,26.24,52600.0,19.6791,19.7091,19.6342,19.6492,52600.0
2009-09-29 11:00:00,26.23,26.25,26.18,26.23,64900.0,19.6417,19.6567,19.6043,19.6417,64900.0
2009-09-29 11:05:00,26.23,26.25,26.22,26.24,27000.0,19.6417,19.6567,19.6342,19.6492,27000.0
2009-09-29 11:10:00,26.24,26.28,26.22,26.25,212400.0,19.6492,19.6791,19.6342,19.6567,212400.0
2009-09-29 11:15:00,26.25,26.28,26.25,26.25,90400.0,19.6567,19.6791,19.6567,19.6567,90400.0
2009-09-29 11:20:00,26.26,26.26,26.16,26.18,64200.0,19.6642,19.6642,19.5893,19.6043,64200.0
2009-09-29 11:25:00,26.18,26.23,26.18,26.21,38200.0,19.6043,19.6417,19.6043,19.6267,38200.0
2009-09-29 11:30:00,26.22,26.23,26.18,26.21,65700.0,19.6342,19.6417,19.6043,19.6267,65700.0
2009-09-29 11:35:00,26.21,26.21,26.14,26.15,72600.0,19.6267,19.6267,19.5743,19.5818,72600.0
2009-09-29 11:40:00,26.15,26.15,26.1,26.14,34400.0,19.5818,19.5818,19.5444,19.5743,34400.0
2009-09-29 11:45:00,26.14,26.2,26.01,26.05,161400.0,19.5743,19.6192,19.477,19.5069,161400.0
2009-09-29 11:50:00,26.04,26.08,26.01,26.07,36500.0,19.4994,19.5294,19.477,19.5219,36500.0
2009-09-29 11:55:00,26.07,26.14,26.07,26.11,85800.0,19.5219,19.5743,19.5219,19.5518,85800.0
2009-09-29 12:00:00,26.11,26.18,26.11,26.18,54500.0,19.5518,19.6043,19.5518,19.6043,54500.0
2009-09-29 12:05:00,26.18,26.19,26.15,26.16,62100.0,19.6043,19.6117,19.5818,19.5893,62100.0
2009-09-29 12:10:00,26.16,26.18,26.1,26.18,36100.0,19.5893,19.6043,19.5444,19.6043,36100.0
2009-09-29 12:15:00,26.18,26.2,26.12,26.12,81600.0,19.6043,19.6192,19.5593,19.5593,81600.0
2009-09-29 12:20:00,26.12,26.15,26.1,26.1,53200.0,19.5593,19.5818,19.5444,19.5444,53200.0
2009-09-29 12:25:00,26.11,26.18,26.1,26.13,45400.0,19.5518,19.6043,19.5444,19.5668,45400.0
2009-09-29 12:30:00,26.13,26.2,26.12,26.19,68600.0,19.5668,19.6192,19.5593,19.6117,68600.0
2009-09-29 12:35:00,26.2,26.2,26.17,26.17,12900.0,19.6192,19.6192,19.5968,19.5968,12900.0
2009-09-29 12:40:00,26.18,26.19,26.14,26.14,42500.0,19.6043,19.6117,19.5743,19.5743,42500.0
2009-09-29 12:45:00,26.15,26.18,26.14,26.17,47300.0,19.5818,19.6043,19.5743,19.5968,47300.0
2009-09-29 12:50:00,26.16,26.22,26.15,26.2,62400.0,19.5893,19.6342,19.5818,19.6192,62400.0
2009-09-29 12:55:00,26.21,26.21,26.19,26.21,32100.0,19.6267,19.6267,19.6117,19.6267,32100.0
2009-09-29 13:00:00,26.22,26.26,26.18,26.2,127100.0,19.6342,19.6642,19.6043,19.6192,127100.0
2009-09-29 13:05:00,26.2,26.23,26.19,26.19,44700.0,19.6192,19.6417,19.6117,19.6117,44700.0
2009-09-29 13:10:00,26.2,26.24,26.19,26.23,101800.0,19.6192,19.6492,19.6117,19.6417,101800.0
2009-09-29 13:15:00,26.23,26.24,26.2,26.2,40400.0,19.6417,19.6492,19.6192,19.6192,40400.0
2009-09-29 13:20:00,26.2,26.23,26.2,26.23,46700.0,19.6192,19.6417,19.6192,19.6417,46700.0
2009-09-29 13:25:00,26.22,26.23,26.21,26.23,14200.0,19.6342,19.6417,19.6267,19.6417,14200.0
2009-09-29 13:30:00,26.23,26.23,26.17,26.19,42500.0,19.6417,19.6417,19.5968,19.6117,42500.0
2009-09-29 13:35:00,26.18,26.22,26.17,26.18,62100.0,19.6043,19.6342,19.5968,19.6043,62100.0
2009-09-29 13:40:00,26.19,26.19,26.16,26.18,20100.0,19.6117,19.6117,19.5893,19.6043,20100.0
2009-09-29 13:45:00,26.18,26.2,26.17,26.17,15300.0,19.6043,19.6192,19.5968,19.5968,15300.0
2009-09-29 13:50:00,26.17,26.2,26.15,26.19,36800.0,19.5968,19.6192,19.5818,19.6117,36800.0
2009-09-29 13:55:00,26.18,26.21,26.18,26.2,33300.0,19.6043,19.6267,19.6043,19.6192,33300.0
2009-09-29 14:00:00,26.2,26.22,26.19,26.2,51300.0,19.6192,19.6342,19.6117,19.6192,51300.0
2009-09-29 14:05:00,26.2,26.22,26.19,26.21,40300.0,19.6192,19.6342,19.6117,19.6267,40300.0
2009-09-29 14:10:00,26.21,26.22,26.17,26.18,58900.0,19.6267,19.6342,19.5968,19.6043,58900.0
2009-09-29 14:15:00,26.18,26.18,26.13,26.13,54100.0,19.6043,19.6043,19.5668,19.5668,54100.0
2009-09-29 14:20:00,26.13,26.16,26.11,26.16,39200.0,19.5668,19.5893,19.5518,19.5893,39200.0
2009-09-29 14:25:00,26.15,26.19,26.14,26.18,65500.0,19.5818,19.6117,19.5743,19.6043,65500.0
2009-09-29 14:30:00,26.18,26.19,26.17,26.18,45600.0,19.6043,19.6117,19.5968,19.6043,45600.0
2009-09-29 14:35:00,26.18,26.21,26.18,26.21,56700.0,19.6043,19.6267,19.6043,19.6267,56700.0
2009-09-29 14:40:00,26.21,26.21,26.18,26.18,26600.0,19.6267,19.6267,19.6043,19.6043,26600.0
2009-09-29 14:45:00,26.18,26.19,26.16,26.16,29100.0,19.6043,19.6117,19.5893,19.5893,29100.0
2009-09-29 14:50:00,26.16,26.2,26.15,26.18,33600.0,19.5893,19.6192,19.5818,19.6043,33600.0
2009-09-29 14:55:00,26.18,26.21,26.16,26.17,83400.0,19.6043,19.6267,19.5893,19.5968,83400.0
2009-09-29 15:00:00,26.16,26.19,26.16,26.18,20900.0,19.5893,19.6117,19.5893,19.6043,20900.0
2009-09-29 15:05:00,26.18,26.19,26.18,26.19,17200.0,19.6043,19.6117,19.6043,19.6117,17200.0
2009-09-29 15:10:00,26.19,26.22,26.18,26.19,58300.0,19.6117,19.6342,19.6043,19.6117,58300.0
2009-09-29 15:15:00,26.18,26.19,26.18,26.18,66600.0,19.6043,19.6117,19.6043,19.6043,66600.0
2009-09-29 15:20:00,26.18,26.2,26.17,26.18,61500.0,19.6043,19.6192,19.5968,19.6043,61500.0
2009-09-29 15:25:00,26.19,26.2,26.15,26.15,123000.0,19.6117,19.6192,19.5818,19.5818,123000.0
2009-09-29 15:30:00,26.15,26.17,26.13,26.16,107900.0,19.5818,19.5968,19.5668,19.5893,107900.0
2009-09-29 15:35:00,26.17,26.17,26.14,26.14,56000.0,19.5968,19.5968,19.5743,19.5743,56000.0
2009-09-29 15:40:00,26.14,26.15,26.12,26.13,73000.0,19.5743,19.5818,19.5593,19.5668,73000.0
2009-09-29 15:45:00,26.13,26.14,26.1,26.14,106800.0,19.5668,19.5743,19.5444,19.5743,106800.0
2009-09-29 15:50:00,26.14,26.16,26.06,26.09,187300.0,19.5743,19.5893,19.5144,19.5369,187300.0
2009-09-29 15:55:00,26.09,26.14,26.08,26.13,236300.0,19.5369,19.5743,19.5294,19.5668,236300.0
2009-09-30 09:30:00,26.29,26.5,26.21,26.33,101200.0,19.6866,19.8439,19.6267,19.7166,101200.0
2009-09-30 09:35:00,26.33,26.37,26.26,26.35,53500.0,19.7166,19.7465,19.6642,19.7316,53500.0
2009-09-30 09:40:00,26.35,26.35,26.09,26.11,122900.0,19.7316,19.7316,19.5369,19.5518,122900.0
2009-09-30 09:45:00,26.12,26.12,26.0,26.0,123300.0,19.5593,19.5593,19.4695,19.4695,123300.0
2009-09-30 09:50:00,26.0,26.14,26.0,26.12,101600.0,19.4695,19.5743,19.4695,19.5593,101600.0
2009-09-30 09:55:00,26.12,26.15,25.98,26.09,212900.0,19.5593,19.5818,19.4545,19.5369,212900.0
2009-09-30 10:00:00,26.09,26.15,26.08,26.11,106600.0,19.5369,19.5818,19.5294,19.5518,106600.0
2009-09-30 10:05:00,26.11,26.13,25.95,26.03,74100.0,19.5518,19.5668,19.432,19.4919,74100.0
2009-09-30 10:10:00,26.02,26.17,26.0,26.17,42400.0,19.4844,19.5968,19.4695,19.5968,42400.0
2009-09-30 10:15:00,26.16,26.18,26.11,26.14,83200.0,19.5893,19.6043,19.5518,19.5743,83200.0
2009-09-30 10:20:00,26.14,26.17,26.12,26.14,68700.0,19.5743,19.5968,19.5593,19.5743,68700.0
2009-09-30 10:25:00,26.15,26.18,26.1,26.15,75000.0,19.5818,19.6043,19.5444,19.5818,75000.0
2009-09-30 10:30:00,26.14,26.18,26.11,26.16,91400.0,19.5743,19.6043,19.5518,19.5893,91400.0
2009-09-30 10:35:00,26.16,26.24,26.15,26.23,313000.0,19.5893,19.6492,19.5818,19.6417,313000.0
2009-09-30 10:40:00,26.23,26.23,26.17,26.17,150300.0,19.6417,19.6417,19.5968,19.5968,150300.0
2009-09-30 10:45:00,26.18,26.18,26.13,26.14,40900.0,19.6043,19.6043,19.5668,19.5743,40900.0
2009-09-30 10:50:00,26.15,26.17,26.11,26.15,98100.0,19.5818,19.5968,19.5518,19.5818,98100.0
2009-09-30 10:55:00,26.16,26.19,26.14,26.18,76000.0,19.5893,19.6117,19.5743,19.6043,76000.0
2009-09-30 11:00:00,26.17,26.2,26.15,26.2,44700.0,19.5968,19.6192,19.5818,19.6192,44700.0
2009-09-30 11:05:00,26.19,26.27,26.19,26.27,122800.0,19.6117,19.6717,19.6117,19.6717,122800.0
2009-09-30 11:10:00,26.26,26.36,26.26,26.32,83700.0,19.6642,19.739,19.6642,19.7091,83700.0
2009-09-30 11:15:00,26.32,26.48,26.32,26.44,113900.0,19.7091,19.8289,19.7091,19.799,113900.0
2009-09-30 11:20:00,26.44,26.46,26.4,26.42,43700.0,19.799,19.8139,19.769,19.784,43700.0
2009-09-30 11:25:00,26.42,26.45,26.39,26.42,52700.0,19.784,19.8064,19.7615,19.784,52700.0
2009-09-30 11:30:00,26.41,26.5,26.39,26.49,104500.0,19.7765,19.8439,19.7615,19.8364,104500.0
2009-09-30 11:35:00,26.49,26.52,26.49,26.51,54700.0,19.8364,19.8589,19.8364,19.8514,54700.0
2009-09-30 11:40:00,26.52,26.55,26.49,26.5,88200.0,19.8589,19.8813,19.8364,19.8439,88200.0
2009-09-30 11:45:00,26.49,26.51,26.39,26.39,246000.0,19.8364,19.8514,19.7615,19.7615,246000.0
2009-09-30 11:50:00,26.4,26.47,26.4,26.47,61200.0,19.769,19.8214,19.769,19.8214,61200.0
2009-09-30 11:55:00,26.47,26.56,26.47,26.54,95400.0,19.8214,19.8888,19.8214,19.8738,95400.0
2009-09-30 12:00:00,26.54,26.63,26.54,26.57,189900.0,19.8738,19.9412,19.8738,19.8963,189900.0
2009-09-30 12:05:00,26.57,26.58,26.49,26.5,42100.0,19.8963,19.9038,19.8364,19.8439,42100.0
2009-09-30 12:10:00,26.49,26.53,26.49,26.53,16900.0,19.8364,19.8663,19.8364,19.8663,16900.0
2009-09-30 12:15:00,26.53,26.59,26.53,26.55,40700.0,19.8663,19.9113,19.8663,19.8813,40700.0
2009-09-30 12:20:00,26.55,26.64,26.55,26.61,31000.0,19.8813,19.9487,19.8813,19.9263,31000.0
2009-09-30 12:25:00,26.61,26.69,26.61,26.69,77100.0,19.9263,19.9862,19.9263,19.9862,77100.0
2009-09-30 12:30:00,26.69,26.75,26.68,26.72,49100.0,19.9862,20.0311,19.9787,20.0086,49100.0
2009-09-30 12:35:00,26.72,26.79,26.72,26.77,109600.0,20.0086,20.061,20.0086,20.0461,109600.0
2009-09-30 12:40:00,26.77,26.85,26.76,26.81,75200.0,20.0461,20.106,20.0386,20.076,75200.0
2009-09-30 12:45:00,26.82,26.84,26.8,26.82,61000.0,20.0835,20.0985,20.0685,20.0835,61000.0
2009-09-30 12:50:00,26.82,26.89,26.8,26.89,161800.0,20.0835,20.1359,20.0685,20.1359,161800.0
2009-09-30 12:55:00,26.88,26.97,26.88,26.92,111300.0,20.1284,20.1958,20.1284,20.1584,111300.0
2009-09-30 13:00:00,26.93,27.0,26.91,27.0,98900.0,20.1659,20.2183,20.1509,20.2183,98900.0
2009-09-30 13:05:00,27.0,27.03,26.85,26.85,244200.0,20.2183,20.2408,20.106,20.106,244200.0
2009-09-30 13:10:00,26.85,26.94,26.84,26.86,96500.0,20.106,20.1734,20.0985,20.1135,96500.0
2009-09-30 13:15:00,26.86,26.87,26.74,26.75,186900.0,20.1135,20.1209,20.0236,20.0311,186900.0
2009-09-30 13:20:00,26.75,26.82,26.74,26.82,60900.0,20.0311,20.0835,20.0236,20.0835,60900.0
2009-09-30 13:25:00,26.81,26.82,26.7,26.7,246500.0,20.076,20.0835,19.9936,19.9936,246500.0
2009-09-30 13:30:00,26.71,26.75,26.7,26.7,142200.0,20.0011,20.0311,19.9936,19.9936,142200.0
2009-09-30 13:35:00,26.7,26.74,26.68,26.69,112400.0,19.9936,20.0236,19.9787,19.9862,112400.0
2009-09-30 13:40:00,26.7,26.71,26.64,26.65,79500.0,19.9936,20.0011,19.9487,19.9562,79500.0
2009-09-30 13:45:00,26.65,26.65,26.6,26.65,59500.0,19.9562,19.9562,19.9188,19.9562,59500.0
2009-09-30 13:50:00,26.65,26.7,26.65,26.68,33900.0,19.9562,19.9936,19.9562,19.9787,33900.0
2009-09-30 13:55:00,26.68,26.69,26.59,26.62,50200.0,19.9787,19.9862,19.9113,19.9337,50200.0
2009-09-30 14:00:00,26.62,26.63,26.55,26.63,103000.0,19.9337,19.9412,19.8813,19.9412,103000.0
2009-09-30 14:05:00,26.62,26.63,26.62,26.62,8500.0,19.9337,19.9412,19.9337,19.9337,8500.0
2009-09-30 14:10:00,26.62,26.68,26.59,26.67,139000.0,19.9337,19.9787,19.9113,19.9712,139000.0
2009-09-30 14:15:00,26.67,26.72,26.64,26.71,89400.0,19.9712,20.0086,19.9487,20.0011,89400.0
2009-09-30 14:20:00,26.71,26.74,26.7,26.72,124000.0,20.0011,20.0236,19.9936,20.0086,124000.0
2009-09-30 14:25:00,26.72,26.78,26.72,26.75,66800.0,20.0086,20.0536,20.0086,20.0311,66800.0
2009-09-30 14:30:00,26.74,26.75,26.68,26.72,118800.0,20.0236,20.0311,19.9787,20.0086,118800.0
2009-09-30 14:35:00,26.72,26.75,26.71,26.75,16400.0,20.0086,20.0311,20.0011,20.0311,16400.0
2009-09-30 14:40:00,26.75,26.81,26.73,26.8,82600.0,20.0311,20.076,20.0161,20.0685,82600.0
2009-09-30 14:45:00,26.8,26.85,26.76,26.77,203000.0,20.0685,20.106,20.0386,20.0461,203000.0
2009-09-30 14:50:00,26.78,26.79,26.73,26.73,73400.0,20.0536,20.061,20.0161,20.0161,73400.0
2009-09-30 14:55:00,26.73,26.74,26.65,26.65,54400.0,20.0161,20.0236,19.9562,19.9562,54400.0
2009-09-30 15:00:00,26.63,26.64,26.53,26.54,136000.0,19.9412,19.9487,19.8663,19.8738,136000.0
2009-09-30 15:05:00,26.54,26.6,26.48,26.57,155500.0,19.8738,19.9188,19.8289,19.8963,155500.0
2009-09-30 15:10:00,26.57,26.58,26.48,26.55,86000.0,19.8963,19.9038,19.8289,19.8813,86000.0
2009-09-30 15:15:00,26.53,26.6,26.51,26.6,86300.0,19.8663,19.9188,19.8514,19.9188,86300.0
2009-09-30 15:20:00,26.6,26.64,26.56,26.57,95600.0,19.9188,19.9487,19.8888,19.8963,95600.0
2009-09-30 15:25:00,26.56,26.65,26.54,26.57,105000.0,19.8888,19.9562,19.8738,19.8963,105000.0
2009-09-30 15:30:00,26.57,26.7,26.55,26.69,142000.0,19.8963,19.9936,19.8813,19.9862,142000.0
2009-09-30 15:35:00,26.68,26.68,26.6,26.65,156000.0,19.9787,19.9787,19.9188,19.9562,156000.0
2009-09-30 15:40:00,26.65,26.67,26.58,26.61,154600.0,19.9562,19.9712,19.9038,19.9263,154600.0
2009-09-30 15:45:00,26.61,26.66,26.58,26.65,132000.0,19.9263,19.9637,19.9038,19.9562,132000.0
2009-09-30 15:50:00,26.65,26.74,26.6,26.61,334500.0,19.9562,20.0236,19.9188,19.9263,334500.0
2009-09-30 15:55:00,26.61,26.67,26.6,26.67,235400.0,19.9263,19.9712,19.9188,19.9712,235400.0
2009-10-01 09:30:00,26.57,26.78,26.57,26.72,125200.0,19.8963,20.0536,19.8963,20.0086,125200.0
2009-10-01 09:35:00,26.72,26.72,26.5,26.62,172500.0,20.0086,20.0086,19.8439,19.9337,172500.0
2009-10-01 09:40:00,26.61,26.71,26.58,26.68,114900.0,19.9263,20.0011,19.9038,19.9787,114900.0
2009-10-01 09:45:00,26.67,26.73,26.67,26.71,66200.0,19.9712,20.0161,19.9712,20.0011,66200.0
2009-10-01 09:50:00,26.71,26.72,26.66,26.69,77600.0,20.0011,20.0086,19.9637,19.9862,77600.0
2009-10-01 09:55:00,26.68,26.72,26.61,26.64,76500.0,19.9787,20.0086,19.9263,19.9487,76500.0
2009-10-01 10:00:00,26.65,26.7,26.45,26.48,198100.0,19.9562,19.9936,19.8064,19.8289,198100.0
2009-10-01 10:05:00,26.49,26.5,26.34,26.4,297600.0,19.8364,19.8439,19.7241,19.769,297600.0
2009-10-01 10:10:00,26.4,26.47,26.35,26.35,99400.0,19.769,19.8214,19.7316,19.7316,99400.0
2009-10-01 10:15:00,26.35,26.35,26.25,26.32,76000.0,19.7316,19.7316,19.6567,19.7091,76000.0
2009-10-01 10:20:00,26.31,26.35,26.26,26.33,152600.0,19.7016,19.7316,19.6642,19.7166,152600.0
2009-10-01 10:25:00,26.32,26.32,26.21,26.22,54400.0,19.7091,19.7091,19.6267,19.6342,54400.0
2009-10-01 10:30:00,26.22,26.24,26.19,26.22,23200.0,19.6342,19.6492,19.6117,19.6342,23200.0
2009-10-01 10:35:00,26.22,26.32,26.22,26.23,43900.0,19.6342,19.7091,19.6342,19.6417,43900.0
2009-10-01 10:40:00,26.23,26.31,26.21,26.26,27900.0,19.6417,19.7016,19.6267,19.6642,27900.0
2009-10-01 10:45:00,26.26,26.28,26.2,26.2,29100.0,19.6642,19.6791,19.6192,19.6192,29100.0
2009-10-01 10:50:00,26.2,26.23,26.18,26.21,51700.0,19.6192,19.6417,19.6043,19.6267,51700.0
2009-10-01 10:55:00,26.21,26.25,26.17,26.21,54400.0,19.6267,19.6567,19.5968,19.6267,54400.0
2009-10-01 11:00:00,26.22,26.22,26.1,26.13,132000.0,19.6342,19.6342,19.5444,19.5668,132000.0
2009-10-01 11:05:00,26.14,26.19,26.05,26.06,168600.0,19.5743,19.6117,19.5069,19.5144,168600.0
2009-10-01 11:10:00,26.06,26.07,26.0,26.0,87700.0,19.5144,19.5219,19.4695,19.4695,87700.0
2009-10-01 11:15:00,26.0,26.05,25.96,26.02,68900.0,19.4695,19.5069,19.4395,19.4844,68900.0
2009-10-01 11:20:00,26.02,26.07,26.02,26.02,71900.0,19.4844,19.5219,19.4844,19.4844,71900.0
2009-10-01 11:25:00,26.03,26.06,25.99,26.03,94500.0,19.4919,19.5144,19.462,19.4919,94500.0
2009-10-01 11:30:00,26.03,26.03,26.0,26.0,38700.0,19.4919,19.4919,19.4695,19.4695,38700.0
2009-10-01 11:35:00,26.01,26.05,26.0,26.04,61500.0,19.477,19.5069,19.4695,19.4994,61500.0
2009-10-01 11:40:00,26.04,26.13,26.04,26.12,33600.0,19.4994,19.5668,19.4994,19.5593,33600.0
2009-10-01 11:45:00,26.12,26.13,26.08,26.08,26000.0,19.5593,19.5668,19.5294,19.5294,26000.0
2009-10-01 11:50:00,26.08,26.09,26.06,26.06,20100.0,19.5294,19.5369,19.5144,19.5144,20100.0
2009-10-01 11:55:00,26.07,26.08,26.0,26.02,33200.0,19.5219,19.5294,19.4695,19.4844,33200.0
2009-10-01 12:00:00,26.01,26.04,26.0,26.03,82400.0,19.477,19.4994,19.4695,19.4919,82400.0
2009-10-01 12:05:00,26.04,26.1,26.02,26.1,24800.0,19.4994,19.5444,19.4844,19.5444,24800.0
2009-10-01 12:10:00,26.1,26.16,26.1,26.13,46100.0,19.5444,19.5893,19.5444,19.5668,46100.0
2009-10-01 12:15:00,26.13,26.14,26.11,26.14,29100.0,19.5668,19.5743,19.5518,19.5743,29100.0
2009-10-01 12:20:00,26.13,26.21,26.13,26.2,148200.0,19.5668,19.6267,19.5668,19.6192,148200.0
2009-10-01 12:25:00,26.2,26.2,26.13,26.14,43100.0,19.6192,19.6192,19.5668,19.5743,43100.0
2009-10-01 12:30:00,26.14,26.18,26.13,26.16,21100.0,19.5743,19.6043,19.5668,19.5893,21100.0
2009-10-01 12:35:00,26.17,26.18,26.13,26.13,16800.0,19.5968,19.6043,19.5668,19.5668,16800.0
2009-10-01 12:40:00,26.14,26.14,26.08,26.09,12300.0,19.5743,19.5743,19.5294,19.5369,12300.0
2009-10-01 12:45:00,26.09,26.14,26.07,26.13,69800.0,19.5369,19.5743,19.5219,19.5668,69800.0
2009-10-01 12:50:00,26.14,26.14,26.09,26.14,34500.0,19.5743,19.5743,19.5369,19.5743,34500.0
2009-10-01 12:55:00,26.13,26.14,26.09,26.13,53000.0,19.5668,19.5743,19.5369,19.5668,53000.0
2009-10-01 13:00:00,26.13,26.17,26.12,26.16,158300.0,19.5668,19.5968,19.5593,19.5893,158300.0
2009-10-01 13:05:00,26.16,26.18,26.14,26.14,35300.0,19.5893,19.6043,19.5743,19.5743,35300.0
2009-10-01 13:10:00,26.14,26.14,26.11,26.11,32400.0,19.5743,19.5743,19.5518,19.5518,32400.0
2009-10-01 13:15:00,26.12,26.16,26.1,26.1,69600.0,19.5593,19.5893,19.5444,19.5444,69600.0
2009-10-01 13:20:00,26.1,26.12,26.04,26.08,55300.0,19.5444,19.5593,19.4994,19.5294,55300.0
2009-10-01 13:25:00,26.07,26.11,26.06,26.1,48700.0,19.5219,19.5518,19.5144,19.5444,48700.0
2009-10-01 13:30:00,26.09,26.1,26.03,26.05,68700.0,19.5369,19.5444,19.4919,19.5069,68700.0
2009-10-01 13:35:00,26.05,26.07,26.03,26.04,46800.0,19.5069,19.5219,19.4919,19.4994,46800.0
2009-10-01 13:40:00,26.04,26.13,26.04,26.12,70000.0,19.4994,19.5668,19.4994,19.5593,70000.0
2009-10-01 13:45:00,26.12,26.15,26.1,26.15,48400.0,19.5593,19.5818,19.5444,19.5818,48400.0
2009-10-01 13:50:00,26.15,26.18,26.11,26.16,60200.0,19.5818,19.6043,19.5518,19.5893,60200.0
2009-10-01 13:55:00,26.15,26.18,26.12,26.18,72300.0,19.5818,19.6043,19.5593,19.6043,72300.0
2009-10-01 14:00:00,26.17,26.17,26.12,26.15,47400.0,19.5968,19.5968,19.5593,19.5818,47400.0
2009-10-01 14:05:00,26.16,26.23,26.13,26.2,110500.0,19.5893,19.6417,19.5668,19.6192,110500.0
2009-10-01 14:10:00,26.2,26.26,26.2,26.25,50300.0,19.6192,19.6642,19.6192,19.6567,50300.0
2009-10-01 14:15:00,26.26,26.3,26.21,26.27,127600.0,19.6642,19.6941,19.6267,19.6717,127600.0
2009-10-01 14:20:00,26.26,26.26,26.23,26.24,13400.0,19.6642,19.6642,19.6417,19.6492,13400.0
2009-10-01 14:25:00,26.24,26.31,26.23,26.3,41400.0,19.6492,19.7016,19.6417,19.6941,41400.0
2009-10-01 14:30:00,26.3,26.3,26.21,26.23,91200.0,19.6941,19.6941,19.6267,19.6417,91200.0
2009-10-01 14:35:00,26.22,26.31,26.22,26.28,68800.0,19.6342,19.7016,19.6342,19.6791,68800.0
2009-10-01 14:40:00,26.27,26.27,26.2,26.24,167500.0,19.6717,19.6717,19.6192,19.6492,167500.0
2009-10-01 14:45:00,26.24,26.25,26.23,26.24,17000.0,19.6492,19.6567,19.6417,19.6492,17000.0
2009-10-01 14:50:00,26.24,26.24,26.19,26.2,75900.0,19.6492,19.6492,19.6117,19.6192,75900.0
2009-10-01 14:55:00,26.2,26.2,26.18,26.18,36800.0,19.6192,19.6192,19.6043,19.6043,36800.0
2009-10-01 15:00:00,26.18,26.18,26.1,26.14,101300.0,19.6043,19.6043,19.5444,19.5743,101300.0
2009-10-01 15:05:00,26.14,26.14,26.08,26.08,219800.0,19.5743,19.5743,19.5294,19.5294,219800.0
2009-10-01 15:10:00,26.07,26.13,26.07,26.11,98400.0,19.5219,19.5668,19.5219,19.5518,98400.0
2009-10-01 15:15:00,26.11,26.2,26.1,26.19,147300.0,19.5518,19.6192,19.5444,19.6117,147300.0
2009-10-01 15:20:00,26.19,26.22,26.15,26.17,137400.0,19.6117,19.6342,19.5818,19.5968,137400.0
2009-10-01 15:25:00,26.16,26.17,26.13,26.15,111800.0,19.5893,19.5968,19.5668,19.5818,111800.0
2009-10-01 15:30:00,26.15,26.2,26.15,26.16,167700.0,19.5818,19.6192,19.5818,19.5893,167700.0
2009-10-01 15:35:00,26.17,26.24,26.15,26.21,179500.0,19.5968,19.6492,19.5818,19.6267,179500.0
2009-10-01 15:40:00,26.21,26.25,26.17,26.18,113700.0,19.6267,19.6567,19.5968,19.6043,113700.0
2009-10-01 15:45:00,26.18,26.21,26.17,26.17,106800.0,19.6043,19.6267,19.5968,19.5968,106800.0
2009-10-01 15:50:00,26.17,26.18,26.05,26.05,229800.0,19.5968,19.6043,19.5069,19.5069,229800.0
2009-10-01 15:55:00,26.05,26.08,25.96,26.04,720800.0,19.5069,19.5294,19.4395,19.4994,720800.0
2009-10-02 09:30:00,25.63,25.85,25.41,25.85,225300.0,19.1924,19.3571,19.0277,19.3571,225300.0
2009-10-02 09:35:00,25.84,26.06,25.84,26.0,137700.0,19.3497,19.5144,19.3497,19.4695,137700.0
2009-10-02 09:40:00,25.99,26.03,25.95,25.99,91300.0,19.462,19.4919,19.432,19.462,91300.0
2009-10-02 09:45:00,25.98,26.07,25.95,25.99,138600.0,19.4545,19.5219,19.432,19.462,138600.0
2009-10-02 09:50:00,25.98,26.01,25.89,25.93,159300.0,19.4545,19.477,19.3871,19.4171,159300.0
2009-10-02 09:55:00,25.92,25.96,25.83,25.84,77400.0,19.4096,19.4395,19.3422,19.3497,77400.0
2009-10-02 10:00:00,25.83,26.03,25.8,25.98,133500.0,19.3422,19.4919,19.3197,19.4545,133500.0
2009-10-02 10:05:00,25.98,26.04,25.92,25.93,34000.0,19.4545,19.4994,19.4096,19.4171,34000.0
2009-10-02 10:10:00,25.93,25.99,25.88,25.91,97500.0,19.4171,19.462,19.3796,19.4021,97500.0
2009-10-02 10:15:00,25.91,25.98,25.84,25.89,93200.0,19.4021,19.4545,19.3497,19.3871,93200.0
2009-10-02 10:20:00,25.88,26.06,25.88,26.05,131200.0,19.3796,19.5144,19.3796,19.5069,131200.0
2009-10-02 10:25:00,26.04,26.16,26.04,26.13,79200.0,19.4994,19.5893,19.4994,19.5668,79200.0
2009-10-02 10:30:00,26.13,26.15,26.04,26.1,107800.0,19.5668,19.5818,19.4994,19.5444,107800.0
2009-10-02 10:35:00,26.11,26.11,26.04,26.04,68400.0,19.5518,19.5518,19.4994,19.4994,68400.0
2009-10-02 10:40:00,26.04,26.06,26.0,26.03,101500.0,19.4994,19.5144,19.4695,19.4919,101500.0
2009-10-02 10:45:00,26.03,26.03,25.85,25.86,157100.0,19.4919,19.4919,19.3571,19.3646,157100.0
2009-10-02 10:50:00,25.86,25.89,25.79,25.84,104300.0,19.3646,19.3871,19.3122,19.3497,104300.0
2009-10-02 10:55:00,25.84,25.91,25.79,25.88,97400.0,19.3497,19.4021,19.3122,19.3796,97400.0
2009-10-02 11:00:00,25.88,25.96,25.87,25.95,70300.0,19.3796,19.4395,19.3721,19.432,70300.0
2009-10-02 11:05:00,25.94,25.97,25.91,25.96,137000.0,19.4245,19.447,19.4021,19.4395,137000.0
2009-10-02 11:10:00,25.95,25.97,25.94,25.96,45900.0,19.432,19.447,19.4245,19.4395,45900.0
2009-10-02 11:15:00,25.96,26.01,25.96,26.0,115000.0,19.4395,19.477,19.4395,19.4695,115000.0
2009-10-02 11:20:00,26.0,26.03,25.98,26.02,38100.0,19.4695,19.4919,19.4545,19.4844,38100.0
2009-10-02 11:25:00,26.02,26.02,25.93,25.93,51000.0,19.4844,19.4844,19.4171,19.4171,51000.0
2009-10-02 11:30:00,25.93,26.02,25.9,25.9,77100.0,19.4171,19.4844,19.3946,19.3946,77100.0
2009-10-02 11:35:00,25.9,25.93,25.85,25.91,120500.0,19.3946,19.4171,19.3571,19.4021,120500.0
2009-10-02 11:40:00,25.91,25.91,25.78,25.82,83000.0,19.4021,19.4021,19.3047,19.3347,83000.0
2009-10-02 11:45:00,25.82,25.82,25.78,25.8,73400.0,19.3347,19.3347,19.3047,19.3197,73400.0
2009-10-02 11:50:00,25.81,25.85,25.78,25.78,61700.0,19.3272,19.3571,19.3047,19.3047,61700.0
2009-10-02 11:55:00,25.78,25.8,25.72,25.76,146200.0,19.3047,19.3197,19.2598,19.2898,146200.0
2009-10-02 12:00:00,25.75,25.89,25.75,25.89,75200.0,19.2823,19.3871,19.2823,19.3871,75200.0
2009-10-02 12:05:00,25.88,25.93,25.86,25.91,26900.0,19.3796,19.4171,19.3646,19.4021,26900.0
2009-10-02 12:10:00,25.91,25.93,25.82,25.84,35300.0,19.4021,19.4171,19.3347,19.3497,35300.0
2009-10-02 12:15:00,25.84,25.95,25.84,25.94,48400.0,19.3497,19.432,19.3497,19.4245,48400.0
2009-10-02 12:20:00,25.94,25.99,25.93,25.99,59000.0,19.4245,19.462,19.4171,19.462,59000.0
2009-10-02 12:25:00,25.98,26.04,25.97,26.04,85800.0,19.4545,19.4994,19.447,19.4994,85800.0
2009-10-02 12:30:00,26.04,26.07,25.96,25.96,76000.0,19.4994,19.5219,19.4395,19.4395,76000.0
2009-10-02 12:35:00,25.96,25.96,25.91,25.92,28600.0,19.4395,19.4395,19.4021,19.4096,28600.0
2009-10-02 12:40:00,25.93,25.97,25.87,25.88,41900.0,19.4171,19.447,19.3721,19.3796,41900.0
2009-10-02 12:45:00,25.88,25.88,25.85,25.85,15600.0,19.3796,19.3796,19.3571,19.3571,15600.0
2009-10-02 12:50:00,25.86,25.89,25.85,25.88,38200.0,19.3646,19.3871,19.3571,19.3796,38200.0
2009-10-02 12:55:00,25.88,25.92,25.84,25.92,46500.0,19.3796,19.4096,19.3497,19.4096,46500.0
2009-10-02 13:00:00,25.92,25.99,25.92,25.97,48600.0,19.4096,19.462,19.4096,19.447,48600.0
2009-10-02 13:05:00,25.95,25.95,25.9,25.9,14700.0,19.432,19.432,19.3946,19.3946,14700.0
2009-10-02 13:10:00,25.91,25.99,25.9,25.98,43100.0,19.4021,19.462,19.3946,19.4545,43100.0
2009-10-02 13:15:00,25.98,26.0,25.97,25.99,36400.0,19.4545,19.4695,19.447,19.462,36400.0
2009-10-02 13:20:00,25.99,26.02,25.99,26.01,117300.0,19.462,19.4844,19.462,19.477,117300.0
2009-10-02 13:25:00,26.02,26.06,26.01,26.02,34700.0,19.4844,19.5144,19.477,19.4844,34700.0
2009-10-02 13:30:00,26.02,26.05,26.0,26.02,48500.0,19.4844,19.5069,19.4695,19.4844,48500.0
2009-10-02 13:35:00,26.02,26.03,26.0,26.03,62800.0,19.4844,19.4919,19.4695,19.4919,62800.0
2009-10-02 13:40:00,26.02,26.05,25.99,26.05,50800.0,19.4844,19.5069,19.462,19.5069,50800.0
2009-10-02 13:45:00,26.04,26.09,26.03,26.08,50600.0,19.4994,19.5369,19.4919,19.5294,50600.0
2009-10-02 13:50:00,26.08,26.08,26.04,26.05,60000.0,19.5294,19.5294,19.4994,19.5069,60000.0
2009-10-02 13:55:00,26.06,26.13,26.05,26.09,39200.0,19.5144,19.5668,19.5069,19.5369,39200.0
2009-10-02 14:00:00,26.09,26.09,26.01,26.03,77000.0,19.5369,19.5369,19.477,19.4919,77000.0
2009-10-02 14:05:00,26.03,26.06,26.02,26.02,36400.0,19.4919,19.5144,19.4844,19.4844,36400.0
2009-10-02 14:10:00,26.03,26.04,26.0,26.01,52700.0,19.4919,19.4994,19.4695,19.477,52700.0
2009-10-02 14:15:00,26.01,26.03,25.99,26.03,124300.0,19.477,19.4919,19.462,19.4919,124300.0
2009-10-02 14:20:00,26.04,26.05,26.01,26.01,36600.0,19.4994,19.5069,19.477,19.477,36600.0
2009-10-02 14:25:00,26.02,26.04,26.01,26.03,52600.0,19.4844,19.4994,19.477,19.4919,52600.0
2009-10-02 14:30:00,26.02,26.11,26.02,26.08,54400.0,19.4844,19.5518,19.4844,19.5294,54400.0
2009-10-02 14:35:00,26.09,26.09,26.05,26.06,28100.0,19.5369,19.5369,19.5069,19.5144,28100.0
2009-10-02 14:40:00,26.05,26.05,26.0,26.0,36400.0,19.5069,19.5069,19.4695,19.4695,36400.0
2009-10-02 14:45:00,26.01,26.02,26.0,26.02,33900.0,19.477,19.4844,19.4695,19.4844,33900.0
2009-10-02 14:50:00,26.02,26.06,26.0,26.01,38800.0,19.4844,19.5144,19.4695,19.477,38800.0
2009-10-02 14:55:00,26.01,26.05,26.0,26.02,69100.0,19.477,19.5069,19.4695,19.4844,69100.0
2009-10-02 15:00:00,26.02,26.04,25.99,26.03,206600.0,19.4844,19.4994,19.462,19.4919,206600.0
2009-10-02 15:05:00,26.02,26.1,26.02,26.07,79400.0,19.4844,19.5444,19.4844,19.5219,79400.0
2009-10-02 15:10:00,26.07,26.08,26.04,26.06,82100.0,19.5219,19.5294,19.4994,19.5144,82100.0
2009-10-02 15:15:00,26.07,26.08,26.03,26.03,59000.0,19.5219,19.5294,19.4919,19.4919,59000.0
2009-10-02 15:20:00,26.03,26.03,26.01,26.01,39000.0,19.4919,19.4919,19.477,19.477,39000.0
2009-10-02 15:25:00,26.02,26.02,25.98,26.0,34900.0,19.4844,19.4844,19.4545,19.4695,34900.0
2009-10-02 15:30:00,25.99,26.07,25.99,26.06,128100.0,19.462,19.5219,19.462,19.5144,128100.0
2009-10-02 15:35:00,26.07,26.09,25.99,26.0,81800.0,19.5219,19.5369,19.462,19.4695,81800.0
2009-10-02 15:40:00,25.99,26.02,25.95,25.95,118100.0,19.462,19.4844,19.432,19.432,118100.0
2009-10-02 15:45:00,25.95,26.03,25.94,25.95,245900.0,19.432,19.4919,19.4245,19.432,245900.0
2009-10-02 15:50:00,25.95,25.95,25.84,25.89,260200.0,19.432,19.432,19.3497,19.3871,260200.0
2009-10-02 15:55:00,25.89,25.91,25.86,25.89,268800.0,19.3871,19.4021,19.3646,19.3871,268800.0
2009-10-05 09:30:00,26.94,26.94,26.33,26.65,303300.0,20.1734,20.1734,19.7166,19.9562,303300.0
2009-10-05 09:35:00,26.65,26.75,26.6,26.69,587800.0,19.9562,20.0311,19.9188,19.9862,587800.0
2009-10-05 09:40:00,26.69,26.75,26.61,26.68,309600.0,19.9862,20.0311,19.9263,19.9787,309600.0
2009-10-05 09:45:00,26.68,26.83,26.61,26.79,406700.0,19.9787,20.091,19.9263,20.061,406700.0
2009-10-05 09:50:00,26.79,26.8,26.63,26.66,208500.0,20.061,20.0685,19.9412,19.9637,208500.0
2009-10-05 09:55:00,26.66,26.69,26.49,26.5,284100.0,19.9637,19.9862,19.8364,19.8439,284100.0
2009-10-05 10:00:00,26.51,26.61,26.4,26.47,254300.0,19.8514,19.9263,19.769,19.8214,254300.0
2009-10-05 10:05:00,26.48,26.56,26.33,26.4,166200.0,19.8289,19.8888,19.7166,19.769,166200.0
2009-10-05 10:10:00,26.4,26.52,26.37,26.48,193900.0,19.769,19.8589,19.7465,19.8289,193900.0
2009-10-05 10:15:00,26.49,26.61,26.44,26.58,219600.0,19.8364,19.9263,19.799,19.9038,219600.0
2009-10-05 10:20:00,26.59,26.61,26.51,26.58,221300.0,19.9113,19.9263,19.8514,19.9038,221300.0
2009-10-05 10:25:00,26.55,26.62,26.55,26.6,159900.0,19.8813,19.9337,19.8813,19.9188,159900.0
2009-10-05 10:30:00,26.6,26.62,26.57,26.58,78700.0,19.9188,19.9337,19.8963,19.9038,78700.0
2009-10-05 10:35:00,26.58,26.67,26.56,26.65,207100.0,19.9038,19.9712,19.8888,19.9562,207100.0
2009-10-05 10:40:00,26.64,26.68,26.6,26.68,167800.0,19.9487,19.9787,19.9188,19.9787,167800.0
2009-10-05 10:45:00,26.68,26.68,26.62,26.66,108100.0,19.9787,19.9787,19.9337,19.9637,108100.0
2009-10-05 10:50:00,26.66,26.7,26.64,26.68,192200.0,19.9637,19.9936,19.9487,19.9787,192200.0
2009-10-05 10:55:00,26.68,26.81,26.67,26.71,239900.0,19.9787,20.076,19.9712,20.0011,239900.0
2009-10-05 11:00:00,26.72,26.75,26.65,26.73,315700.0,20.0086,20.0311,19.9562,20.0161,315700.0
2009-10-05 11:05:00,26.75,26.78,26.71,26.77,207000.0,20.0311,20.0536,20.0011,20.0461,207000.0
2009-10-05 11:10:00,26.78,26.84,26.77,26.83,221100.0,20.0536,20.0985,20.0461,20.091,221100.0
2009-10-05 11:15:00,26.82,26.83,26.79,26.82,101400.0,20.0835,20.091,20.061,20.0835,101400.0
2009-10-05 11:20:00,26.82,26.88,26.8,26.88,105500.0,20.0835,20.1284,20.0685,20.1284,105500.0
2009-10-05 11:25:00,26.86,26.89,26.82,26.85,121100.0,20.1135,20.1359,20.0835,20.106,121100.0
2009-10-05 11:30:00,26.85,26.9,26.79,26.86,113600.0,20.106,20.1434,20.061,20.1135,113600.0
2009-10-05 11:35:00,26.85,26.88,26.79,26.81,242100.0,20.106,20.1284,20.061,20.076,242100.0
2009-10-05 11:40:00,26.8,26.83,26.79,26.8,60000.0,20.0685,20.091,20.061,20.0685,60000.0
2009-10-05 11:45:00,26.8,26.8,26.75,26.75,40800.0,20.0685,20.0685,20.0311,20.0311,40800.0
2009-10-05 11:50:00,26.75,26.81,26.74,26.81,70900.0,20.0311,20.076,20.0236,20.076,70900.0
2009-10-05 11:55:00,26.81,26.84,26.79,26.82,80400.0,20.076,20.0985,20.061,20.0835,80400.0
2009-10-05 12:00:00,26.82,26.85,26.8,26.84,145100.0,20.0835,20.106,20.0685,20.0985,145100.0
2009-10-05 12:05:00,26.84,26.9,26.83,26.9,155300.0,20.0985,20.1434,20.091,20.1434,155300.0
2009-10-05 12:10:00,26.89,26.9,26.89,26.9,70500.0,20.1359,20.1434,20.1359,20.1434,70500.0
2009-10-05 12:15:00,26.9,26.96,26.89,26.96,212100.0,20.1434,20.1883,20.1359,20.1883,212100.0
2009-10-05 12:20:00,26.96,27.03,26.95,27.03,174900.0,20.1883,20.2408,20.1809,20.2408,174900.0
2009-10-05 12:25:00,27.03,27.08,27.0,27.04,207200.0,20.2408,20.2782,20.2183,20.2482,207200.0
2009-10-05 12:30:00,27.05,27.06,26.98,27.02,150400.0,20.2557,20.2632,20.2033,20.2333,150400.0
2009-10-05 12:35:00,27.03,27.05,26.99,27.0,156100.0,20.2408,20.2557,20.2108,20.2183,156100.0
2009-10-05 12:40:00,27.0,27.04,26.96,27.02,309800.0,20.2183,20.2482,20.1883,20.2333,309800.0
2009-10-05 12:45:00,27.03,27.07,27.0,27.04,162500.0,20.2408,20.2707,20.2183,20.2482,162500.0
2009-10-05 12:50:00,27.05,27.05,26.99,27.0,87300.0,20.2557,20.2557,20.2108,20.2183,87300.0
2009-10-05 12:55:00,27.0,27.02,26.94,27.02,60700.0,20.2183,20.2333,20.1734,20.2333,60700.0
2009-10-05 13:00:00,27.02,27.02,26.95,26.95,72400.0,20.2333,20.2333,20.1809,20.1809,72400.0
2009-10-05 13:05:00,26.96,26.98,26.94,26.94,66000.0,20.1883,20.2033,20.1734,20.1734,66000.0
2009-10-05 13:10:00,26.95,26.95,26.88,26.89,74500.0,20.1809,20.1809,20.1284,20.1359,74500.0
2009-10-05 13:15:00,26.9,26.9,26.87,26.88,40200.0,20.1434,20.1434,20.1209,20.1284,40200.0
2009-10-05 13:20:00,26.88,26.9,26.85,26.88,133200.0,20.1284,20.1434,20.106,20.1284,133200.0
2009-10-05 13:25:00,26.9,26.9,26.85,26.87,47100.0,20.1434,20.1434,20.106,20.1209,47100.0
2009-10-05 13:30:00,26.87,26.88,26.85,26.86,51800.0,20.1209,20.1284,20.106,20.1135,51800.0
2009-10-05 13:35:00,26.85,26.86,26.85,26.85,12400.0,20.106,20.1135,20.106,20.106,12400.0
2009-10-05 13:40:00,26.85,26.89,26.85,26.89,87200.0,20.106,20.1359,20.106,20.1359,87200.0
2009-10-05 13:45:00,26.88,26.89,26.86,26.89,20600.0,20.1284,20.1359,20.1135,20.1359,20600.0
2009-10-05 13:50:00,26.88,26.9,26.88,26.9,24100.0,20.1284,20.1434,20.1284,20.1434,24100.0
2009-10-05 13:55:00,26.9,26.91,26.89,26.9,16000.0,20.1434,20.1509,20.1359,20.1434,16000.0
2009-10-05 14:00:00,26.91,26.96,26.91,26.95,62200.0,20.1509,20.1883,20.1509,20.1809,62200.0
2009-10-05 14:05:00,26.95,27.0,26.95,26.95,73500.0,20.1809,20.2183,20.1809,20.1809,73500.0
2009-10-05 14:10:00,26.96,26.97,26.94,26.96,39000.0,20.1883,20.1958,20.1734,20.1883,39000.0
2009-10-05 14:15:00,26.96,26.97,26.92,26.92,55600.0,20.1883,20.1958,20.1584,20.1584,55600.0
2009-10-05 14:20:00,26.92,26.93,26.88,26.89,54400.0,20.1584,20.1659,20.1284,20.1359,54400.0
2009-10-05 14:25:00,26.9,26.93,26.87,26.93,128000.0,20.1434,20.1659,20.1209,20.1659,128000.0
2009-10-05 14:30:00,26.93,26.97,26.93,26.95,43100.0,20.1659,20.1958,20.1659,20.1809,43100.0
2009-10-05 14:35:00,26.95,26.95,26.91,26.91,86600.0,20.1809,20.1809,20.1509,20.1509,86600.0
2009-10-05 14:40:00,26.91,26.92,26.87,26.9,207900.0,20.1509,20.1584,20.1209,20.1434,207900.0
2009-10-05 14:45:00,26.89,26.92,26.89,26.92,190200.0,20.1359,20.1584,20.1359,20.1584,190200.0
2009-10-05 14:50:00,26.91,26.95,26.89,26.95,53100.0,20.1509,20.1809,20.1359,20.1809,53100.0
2009-10-05 14:55:00,26.95,26.96,26.87,26.88,141900.0,20.1809,20.1883,20.1209,20.1284,141900.0
2009-10-05 15:00:00,26.88,26.92,26.87,26.89,126000.0,20.1284,20.1584,20.1209,20.1359,126000.0
2009-10-05 15:05:00,26.88,26.89,26.85,26.86,141800.0,20.1284,20.1359,20.106,20.1135,141800.0
2009-10-05 15:10:00,26.87,26.88,26.86,26.86,42400.0,20.1209,20.1284,20.1135,20.1135,42400.0
2009-10-05 15:15:00,26.86,26.86,26.79,26.83,109600.0,20.1135,20.1135,20.061,20.091,109600.0
2009-10-05 15:20:00,26.84,26.86,26.82,26.83,82100.0,20.0985,20.1135,20.0835,20.091,82100.0
2009-10-05 15:25:00,26.83,26.86,26.79,26.84,210900.0,20.091,20.1135,20.061,20.0985,210900.0
2009-10-05 15:30:00,26.84,26.84,26.8,26.8,64600.0,20.0985,20.0985,20.0685,20.0685,64600.0
2009-10-05 15:35:00,26.8,26.84,26.8,26.83,140000.0,20.0685,20.0985,20.0685,20.091,140000.0
2009-10-05 15:40:00,26.83,26.85,26.8,26.81,170500.0,20.091,20.106,20.0685,20.076,170500.0
2009-10-05 15:45:00,26.81,26.83,26.78,26.83,173800.0,20.076,20.091,20.0536,20.091,173800.0
2009-10-05 15:50:00,26.83,26.83,26.78,26.8,307900.0,20.091,20.091,20.0536,20.0685,307900.0
2009-10-05 15:55:00,26.8,26.81,26.76,26.79,515800.0,20.0685,20.076,20.0386,20.061,515800.0
2009-10-06 09:30:00,26.92,26.93,26.73,26.89,146800.0,20.1584,20.1659,20.0161,20.1359,146800.0
2009-10-06 09:35:00,26.89,26.92,26.75,26.77,102400.0,20.1359,20.1584,20.0311,20.0461,102400.0
2009-10-06 09:40:00,26.78,26.98,26.78,26.93,87000.0,20.0536,20.2033,20.0536,20.1659,87000.0
2009-10-06 09:45:00,26.94,27.0,26.92,26.93,100500.0,20.1734,20.2183,20.1584,20.1659,100500.0
2009-10-06 09:50:00,26.98,27.02,26.83,27.0,487600.0,20.2033,20.2333,20.091,20.2183,487600.0
2009-10-06 09:55:00,27.0,27.08,26.99,27.0,203400.0,20.2183,20.2782,20.2108,20.2183,203400.0
2009-10-06 10:00:00,27.01,27.06,26.94,26.94,343500.0,20.2258,20.2632,20.1734,20.1734,343500.0
2009-10-06 10:05:00,26.95,27.02,26.93,27.0,276700.0,20.1809,20.2333,20.1659,20.2183,276700.0
2009-10-06 10:10:00,27.0,27.04,27.0,27.02,69400.0,20.2183,20.2482,20.2183,20.2333,69400.0
2009-10-06 10:15:00,27.02,27.03,26.94,26.97,131800.0,20.2333,20.2408,20.1734,20.1958,131800.0
2009-10-06 10:20:00,26.97,27.02,26.96,27.02,99600.0,20.1958,20.2333,20.1883,20.2333,99600.0
2009-10-06 10:25:00,27.02,27.04,26.98,27.01,106600.0,20.2333,20.2482,20.2033,20.2258,106600.0
2009-10-06 10:30:00,27.0,27.04,26.96,26.96,230900.0,20.2183,20.2482,20.1883,20.1883,230900.0
2009-10-06 10:35:00,26.97,26.97,26.91,26.93,176200.0,20.1958,20.1958,20.1509,20.1659,176200.0
2009-10-06 10:40:00,26.93,27.0,26.91,26.95,139600.0,20.1659,20.2183,20.1509,20.1809,139600.0
2009-10-06 10:45:00,26.96,27.02,26.95,27.01,373100.0,20.1883,20.2333,20.1809,20.2258,373100.0
2009-10-06 10:50:00,27.0,27.02,26.99,26.99,165700.0,20.2183,20.2333,20.2108,20.2108,165700.0
2009-10-06 10:55:00,26.99,27.0,26.99,27.0,32300.0,20.2108,20.2183,20.2108,20.2183,32300.0
2009-10-06 11:00:00,27.0,27.01,26.96,26.98,51600.0,20.2183,20.2258,20.1883,20.2033,51600.0
2009-10-06 11:05:00,26.98,27.01,26.95,27.0,161600.0,20.2033,20.2258,20.1809,20.2183,161600.0
2009-10-06 11:10:00,27.0,27.01,26.86,26.87,268100.0,20.2183,20.2258,20.1135,20.1209,268100.0
2009-10-06 11:15:00,26.87,26.89,26.83,26.86,174600.0,20.1209,20.1359,20.091,20.1135,174600.0
2009-10-06 11:20:00,26.86,26.91,26.83,26.9,77900.0,20.1135,20.1509,20.091,20.1434,77900.0
2009-10-06 11:25:00,26.9,26.93,26.87,26.87,77400.0,20.1434,20.1659,20.1209,20.1209,77400.0
2009-10-06 11:30:00,26.87,26.87,26.82,26.87,114300.0,20.1209,20.1209,20.0835,20.1209,114300.0
2009-10-06 11:35:00,26.86,26.89,26.78,26.78,124800.0,20.1135,20.1359,20.0536,20.0536,124800.0
2009-10-06 11:40:00,26.79,26.8,26.76,26.76,87800.0,20.061,20.0685,20.0386,20.0386,87800.0
2009-10-06 11:45:00,26.76,26.79,26.74,26.74,68900.0,20.0386,20.061,20.0236,20.0236,68900.0
2009-10-06 11:50:00,26.74,26.76,26.7,26.74,61300.0,20.0236,20.0386,19.9936,20.0236,61300.0
2009-10-06 11:55:00,26.74,26.81,26.74,26.79,54700.0,20.0236,20.076,20.0236,20.061,54700.0
2009-10-06 12:00:00,26.79,26.88,26.79,26.87,47900.0,20.061,20.1284,20.061,20.1209,47900.0
2009-10-06 12:05:00,26.87,26.89,26.86,26.88,38800.0,20.1209,20.1359,20.1135,20.1284,38800.0
2009-10-06 12:10:00,26.88,26.88,26.79,26.8,123000.0,20.1284,20.1284,20.061,20.0685,123000.0
2009-10-06 12:15:00,26.79,26.81,26.75,26.76,46000.0,20.061,20.076,20.0311,20.0386,46000.0
2009-10-06 12:20:00,26.75,26.79,26.74,26.75,219900.0,20.0311,20.061,20.0236,20.0311,219900.0
2009-10-06 12:25:00,26.74,26.75,26.66,26.66,43400.0,20.0236,20.0311,19.9637,19.9637,43400.0
2009-10-06 12:30:00,26.66,26.72,26.65,26.71,84700.0,19.9637,20.0086,19.9562,20.0011,84700.0
2009-10-06 12:35:00,26.7,26.71,26.69,26.7,48400.0,19.9936,20.0011,19.9862,19.9936,48400.0
2009-10-06 12:40:00,26.69,26.72,26.69,26.71,54500.0,19.9862,20.0086,19.9862,20.0011,54500.0
2009-10-06 12:45:00,26.71,26.71,26.65,26.65,57900.0,20.0011,20.0011,19.9562,19.9562,57900.0
2009-10-06 12:50:00,26.65,26.66,26.61,26.65,99600.0,19.9562,19.9637,19.9263,19.9562,99600.0
2009-10-06 12:55:00,26.65,26.65,26.63,26.63,32200.0,19.9562,19.9562,19.9412,19.9412,32200.0
2009-10-06 13:00:00,26.63,26.63,26.56,26.57,97600.0,19.9412,19.9412,19.8888,19.8963,97600.0
2009-10-06 13:05:00,26.58,26.58,26.5,26.57,106800.0,19.9038,19.9038,19.8439,19.8963,106800.0
2009-10-06 13:10:00,26.57,26.6,26.55,26.6,43900.0,19.8963,19.9188,19.8813,19.9188,43900.0
2009-10-06 13:15:00,26.59,26.66,26.59,26.65,54500.0,19.9113,19.9637,19.9113,19.9562,54500.0
2009-10-06 13:20:00,26.66,26.67,26.63,26.66,52200.0,19.9637,19.9712,19.9412,19.9637,52200.0
2009-10-06 13:25:00,26.66,26.68,26.66,26.67,17200.0,19.9637,19.9787,19.9637,19.9712,17200.0
2009-10-06 13:30:00,26.66,26.68,26.64,26.66,138800.0,19.9637,19.9787,19.9487,19.9637,138800.0
2009-10-06 13:35:00,26.66,26.69,26.65,26.66,106100.0,19.9637,19.9862,19.9562,19.9637,106100.0
2009-10-06 13:40:00,26.66,26.66,26.63,26.64,66300.0,19.9637,19.9637,19.9412,19.9487,66300.0
2009-10-06 13:45:00,26.64,26.65,26.63,26.63,56600.0,19.9487,19.9562,19.9412,19.9412,56600.0
2009-10-06 13:50:00,26.63,26.63,26.59,26.61,219000.0,19.9412,19.9412,19.9113,19.9263,219000.0
2009-10-06 13:55:00,26.61,26.69,26.61,26.67,63100.0,19.9263,19.9862,19.9263,19.9712,63100.0
2009-10-06 14:00:00,26.67,26.7,26.66,26.69,180100.0,19.9712,19.9936,19.9637,19.9862,180100.0
2009-10-06 14:05:00,26.69,26.7,26.68,26.69,69300.0,19.9862,19.9936,19.9787,19.9862,69300.0
2009-10-06 14:10:00,26.69,26.72,26.68,26.71,88300.0,19.9862,20.0086,19.9787,20.0011,88300.0
2009-10-06 14:15:00,26.71,26.75,26.71,26.74,85000.0,20.0011,20.0311,20.0011,20.0236,85000.0
2009-10-06 14:20:00,26.75,26.75,26.6,26.61,237800.0,20.0311,20.0311,19.9188,19.9263,237800.0
2009-10-06 14:25:00,26.61,26.63,26.57,26.6,157800.0,19.9263,19.9412,19.8963,19.9188,157800.0
2009-10-06 14:30:00,26.6,26.67,26.57,26.67,62800.0,19.9188,19.9712,19.8963,19.9712,62800.0
2009-10-06 14:35:00,26.67,26.72,26.64,26.72,57100.0,19.9712,20.0086,19.9487,20.0086,57100.0
2009-10-06 14:40:00,26.72,26.73,26.69,26.71,55500.0,20.0086,20.0161,19.9862,20.0011,55500.0
2009-10-06 14:45:00,26.71,26.75,26.71,26.72,79100.0,20.0011,20.0311,20.0011,20.0086,79100.0
2009-10-06 14:50:00,26.73,26.75,26.69,26.75,130100.0,20.0161,20.0311,19.9862,20.0311,130100.0
2009-10-06 14:55:00,26.75,26.76,26.72,26.73,31200.0,20.0311,20.0386,20.0086,20.0161,31200.0
2009-10-06 15:00:00,26.73,26.74,26.71,26.71,38000.0,20.0161,20.0236,20.0011,20.0011,38000.0
2009-10-06 15:05:00,26.72,26.83,26.71,26.83,136700.0,20.0086,20.091,20.0011,20.091,136700.0
2009-10-06 15:10:00,26.83,26.86,26.82,26.85,109700.0,20.091,20.1135,20.0835,20.106,109700.0
2009-10-06 15:15:00,26.86,26.87,26.82,26.83,100200.0,20.1135,20.1209,20.0835,20.091,100200.0
2009-10-06 15:20:00,26.83,26.84,26.8,26.83,106200.0,20.091,20.0985,20.0685,20.091,106200.0
2009-10-06 15:25:00,26.83,26.87,26.81,26.84,106300.0,20.091,20.1209,20.076,20.0985,106300.0
2009-10-06 15:30:00,26.85,26.85,26.83,26.83,59600.0,20.106,20.106,20.091,20.091,59600.0
2009-10-06 15:35:00,26.83,26.84,26.79,26.79,90800.0,20.091,20.0985,20.061,20.061,90800.0
2009-10-06 15:40:00,26.78,26.82,26.78,26.8,141100.0,20.0536,20.0835,20.0536,20.0685,141100.0
2009-10-06 15:45:00,26.8,26.81,26.78,26.79,129200.0,20.0685,20.076,20.0536,20.061,129200.0
2009-10-06 15:50:00,26.8,26.8,26.74,26.77,163300.0,20.0685,20.0685,20.0236,20.0461,163300.0
2009-10-06 15:55:00,26.77,26.83,26.76,26.82,294300.0,20.0461,20.091,20.0386,20.0835,294300.0
2009-10-07 09:30:00,26.7,26.84,26.64,26.84,57200.0,19.9936,20.0985,19.9487,20.0985,57200.0
2009-10-07 09:35:00,26.84,26.96,26.73,26.83,69800.0,20.0985,20.1883,20.0161,20.091,69800.0
2009-10-07 09:40:00,26.83,26.87,26.61,26.63,89200.0,20.091,20.1209,19.9263,19.9412,89200.0
2009-10-07 09:45:00,26.64,26.68,26.52,26.53,102400.0,19.9487,19.9787,19.8589,19.8663,102400.0
2009-10-07 09:50:00,26.53,26.6,26.5,26.52,160800.0,19.8663,19.9188,19.8439,19.8589,160800.0
2009-10-07 09:55:00,26.52,26.64,26.52,26.61,117000.0,19.8589,19.9487,19.8589,19.9263,117000.0
2009-10-07 10:00:00,26.62,26.62,26.55,26.62,56700.0,19.9337,19.9337,19.8813,19.9337,56700.0
2009-10-07 10:05:00,26.62,26.65,26.58,26.62,60500.0,19.9337,19.9562,19.9038,19.9337,60500.0
2009-10-07 10:10:00,26.63,26.68,26.61,26.67,47600.0,19.9412,19.9787,19.9263,19.9712,47600.0
2009-10-07 10:15:00,26.67,26.7,26.65,26.65,50200.0,19.9712,19.9936,19.9562,19.9562,50200.0
2009-10-07 10:20:00,26.66,26.68,26.61,26.61,47300.0,19.9637,19.9787,19.9263,19.9263,47300.0
2009-10-07 10:25:00,26.63,26.66,26.58,26.6,49500.0,19.9412,19.9637,19.9038,19.9188,49500.0
2009-10-07 10:30:00,26.6,26.62,26.5,26.52,174400.0,19.9188,19.9337,19.8439,19.8589,174400.0
2009-10-07 10:35:00,26.52,26.62,26.51,26.57,106500.0,19.8589,19.9337,19.8514,19.8963,106500.0
2009-10-07 10:40:00,26.58,26.6,26.54,26.54,47500.0,19.9038,19.9188,19.8738,19.8738,47500.0
2009-10-07 10:45:00,26.54,26.57,26.5,26.52,82700.0,19.8738,19.8963,19.8439,19.8589,82700.0
2009-10-07 10:50:00,26.52,26.59,26.5,26.59,59000.0,19.8589,19.9113,19.8439,19.9113,59000.0
2009-10-07 10:55:00,26.59,26.61,26.57,26.58,42300.0,19.9113,19.9263,19.8963,19.9038,42300.0
2009-10-07 11:00:00,26.58,26.59,26.5,26.52,188900.0,19.9038,19.9113,19.8439,19.8589,188900.0
2009-10-07 11:05:00,26.51,26.52,26.47,26.47,137900.0,19.8514,19.8589,19.8214,19.8214,137900.0
2009-10-07 11:10:00,26.47,26.48,26.36,26.36,183800.0,19.8214,19.8289,19.739,19.739,183800.0
2009-10-07 11:15:00,26.37,26.42,26.34,26.4,131600.0,19.7465,19.784,19.7241,19.769,131600.0
2009-10-07 11:20:00,26.41,26.41,26.32,26.35,141800.0,19.7765,19.7765,19.7091,19.7316,141800.0
2009-10-07 11:25:00,26.36,26.39,26.32,26.32,73700.0,19.739,19.7615,19.7091,19.7091,73700.0
2009-10-07 11:30:00,26.32,26.34,26.28,26.3,140600.0,19.7091,19.7241,19.6791,19.6941,140600.0
2009-10-07 11:35:00,26.29,26.39,26.27,26.38,124700.0,19.6866,19.7615,19.6717,19.754,124700.0
2009-10-07 11:40:00,26.38,26.43,26.33,26.35,203200.0,19.754,19.7915,19.7166,19.7316,203200.0
2009-10-07 11:45:00,26.36,26.38,26.22,26.22,192000.0,19.739,19.754,19.6342,19.6342,192000.0
2009-10-07 11:50:00,26.21,26.23,26.2,26.22,117200.0,19.6267,19.6417,19.6192,19.6342,117200.0
2009-10-07 11:55:00,26.21,26.22,26.13,26.13,176100.0,19.6267,19.6342,19.5668,19.5668,176100.0
2009-10-07 12:00:00,26.12,26.17,26.1,26.12,138600.0,19.5593,19.5968,19.5444,19.5593,138600.0
2009-10-07 12:05:00,26.12,26.15,26.09,26.11,324400.0,19.5593,19.5818,19.5369,19.5518,324400.0
2009-10-07 12:10:00,26.15,26.16,26.09,26.1,185500.0,19.5818,19.5893,19.5369,19.5444,185500.0
2009-10-07 12:15:00,26.1,26.17,26.08,26.17,101700.0,19.5444,19.5968,19.5294,19.5968,101700.0
2009-10-07 12:20:00,26.17,26.24,26.17,26.23,156900.0,19.5968,19.6492,19.5968,19.6417,156900.0
2009-10-07 12:25:00,26.23,26.23,26.18,26.21,74200.0,19.6417,19.6417,19.6043,19.6267,74200.0
2009-10-07 12:30:00,26.2,26.2,26.16,26.19,55900.0,19.6192,19.6192,19.5893,19.6117,55900.0
2009-10-07 12:35:00,26.19,26.21,26.14,26.14,63600.0,19.6117,19.6267,19.5743,19.5743,63600.0
2009-10-07 12:40:00,26.15,26.24,26.14,26.23,28800.0,19.5818,19.6492,19.5743,19.6417,28800.0
2009-10-07 12:45:00,26.23,26.29,26.23,26.29,35400.0,19.6417,19.6866,19.6417,19.6866,35400.0
2009-10-07 12:50:00,26.28,26.37,26.28,26.35,53100.0,19.6791,19.7465,19.6791,19.7316,53100.0
2009-10-07 12:55:00,26.35,26.36,26.34,26.35,25700.0,19.7316,19.739,19.7241,19.7316,25700.0
2009-10-07 13:00:00,26.35,26.36,26.3,26.33,37700.0,19.7316,19.739,19.6941,19.7166,37700.0
2009-10-07 13:05:00,26.33,26.33,26.3,26.31,19300.0,19.7166,19.7166,19.6941,19.7016,19300.0
2009-10-07 13:10:00,26.31,26.33,26.3,26.31,27000.0,19.7016,19.7166,19.6941,19.7016,27000.0
2009-10-07 13:15:00,26.3,26.34,26.29,26.33,47200.0,19.6941,19.7241,19.6866,19.7166,47200.0
2009-10-07 13:20:00,26.34,26.35,26.33,26.35,13000.0,19.7241,19.7316,19.7166,19.7316,13000.0
2009-10-07 13:25:00,26.34,26.35,26.31,26.33,46900.0,19.7241,19.7316,19.7016,19.7166,46900.0
2009-10-07 13:30:00,26.33,26.34,26.33,26.34,22000.0,19.7166,19.7241,19.7166,19.7241,22000.0
2009-10-07 13:35:00,26.34,26.37,26.33,26.37,33400.0,19.7241,19.7465,19.7166,19.7465,33400.0
2009-10-07 13:40:00,26.37,26.39,26.35,26.36,43200.0,19.7465,19.7615,19.7316,19.739,43200.0
2009-10-07 13:45:00,26.36,26.36,26.29,26.29,79700.0,19.739,19.739,19.6866,19.6866,79700.0
2009-10-07 13:50:00,26.29,26.3,26.24,26.3,217000.0,19.6866,19.6941,19.6492,19.6941,217000.0
2009-10-07 13:55:00,26.31,26.31,26.25,26.26,60800.0,19.7016,19.7016,19.6567,19.6642,60800.0
2009-10-07 14:00:00,26.27,26.27,26.2,26.2,95500.0,19.6717,19.6717,19.6192,19.6192,95500.0
2009-10-07 14:05:00,26.2,26.2,26.12,26.12,159800.0,19.6192,19.6192,19.5593,19.5593,159800.0
2009-10-07 14:10:00,26.13,26.13,26.06,26.06,190000.0,19.5668,19.5668,19.5144,19.5144,190000.0
2009-10-07 14:15:00,26.06,26.07,25.97,25.98,302200.0,19.5144,19.5219,19.447,19.4545,302200.0
2009-10-07 14:20:00,25.97,26.01,25.97,26.0,289600.0,19.447,19.477,19.447,19.4695,289600.0
2009-10-07 14:25:00,26.0,26.03,25.99,26.0,148600.0,19.4695,19.4919,19.462,19.4695,148600.0
2009-10-07 14:30:00,26.0,26.07,26.0,26.06,105100.0,19.4695,19.5219,19.4695,19.5144,105100.0
2009-10-07 14:35:00,26.06,26.16,26.06,26.15,308800.0,19.5144,19.5893,19.5144,19.5818,308800.0
2009-10-07 14:40:00,26.16,26.21,26.16,26.17,147100.0,19.5893,19.6267,19.5893,19.5968,147100.0
2009-10-07 14:45:00,26.17,26.27,26.17,26.25,66300.0,19.5968,19.6717,19.5968,19.6567,66300.0
2009-10-07 14:50:00,26.25,26.28,26.25,26.27,128000.0,19.6567,19.6791,19.6567,19.6717,128000.0
2009-10-07 14:55:00,26.27,26.29,26.26,26.27,124300.0,19.6717,19.6866,19.6642,19.6717,124300.0
2009-10-07 15:00:00,26.27,26.27,26.15,26.15,161300.0,19.6717,19.6717,19.5818,19.5818,161300.0
2009-10-07 15:05:00,26.15,26.22,26.15,26.19,68400.0,19.5818,19.6342,19.5818,19.6117,68400.0
2009-10-07 15:10:00,26.19,26.24,26.19,26.23,164800.0,19.6117,19.6492,19.6117,19.6417,164800.0
2009-10-07 15:15:00,26.22,26.24,26.19,26.22,133600.0,19.6342,19.6492,19.6117,19.6342,133600.0
2009-10-07 15:20:00,26.22,26.26,26.2,26.25,85900.0,19.6342,19.6642,19.6192,19.6567,85900.0
2009-10-07 15:25:00,26.25,26.32,26.22,26.28,139900.0,19.6567,19.7091,19.6342,19.6791,139900.0
2009-10-07 15:30:00,26.28,26.33,26.28,26.32,104800.0,19.6791,19.7166,19.6791,19.7091,104800.0
2009-10-07 15:35:00,26.32,26.4,26.32,26.37,116000.0,19.7091,19.769,19.7091,19.7465,116000.0
2009-10-07 15:40:00,26.37,26.39,26.36,26.38,102200.0,19.7465,19.7615,19.739,19.754,102200.0
2009-10-07 15:45:00,26.37,26.44,26.37,26.44,158000.0,19.7465,19.799,19.7465,19.799,158000.0
2009-10-07 15:50:00,26.43,26.46,26.39,26.44,207400.0,19.7915,19.8139,19.7615,19.799,207400.0
2009-10-07 15:55:00,26.44,26.44,26.39,26.43,372900.0,19.799,19.799,19.7615,19.7915,372900.0
2009-10-08 09:30:00,26.72,26.75,26.45,26.48,160300.0,20.0086,20.0311,19.8064,19.8289,160300.0
2009-10-08 09:35:00,26.49,26.7,26.49,26.49,105000.0,19.8364,19.9936,19.8364,19.8364,105000.0
2009-10-08 09:40:00,26.49,26.57,26.45,26.47,168100.0,19.8364,19.8963,19.8064,19.8214,168100.0
2009-10-08 09:45:00,26.46,26.52,26.43,26.5,225900.0,19.8139,19.8589,19.7915,19.8439,225900.0
2009-10-08 09:50:00,26.51,26.52,26.47,26.5,217500.0,19.8514,19.8589,19.8214,19.8439,217500.0
2009-10-08 09:55:00,26.5,26.55,26.49,26.5,295500.0,19.8439,19.8813,19.8364,19.8439,295500.0
2009-10-08 10:00:00,26.5,26.5,26.38,26.4,182300.0,19.8439,19.8439,19.754,19.769,182300.0
2009-10-08 10:05:00,26.41,26.41,26.3,26.38,200000.0,19.7765,19.7765,19.6941,19.754,200000.0
2009-10-08 10:10:00,26.39,26.4,26.35,26.4,28000.0,19.7615,19.769,19.7316,19.769,28000.0
2009-10-08 10:15:00,26.4,26.41,26.34,26.34,159600.0,19.769,19.7765,19.7241,19.7241,159600.0
2009-10-08 10:20:00,26.34,26.41,26.3,26.4,66600.0,19.7241,19.7765,19.6941,19.769,66600.0
2009-10-08 10:25:00,26.4,26.43,26.39,26.42,28800.0,19.769,19.7915,19.7615,19.784,28800.0
2009-10-08 10:30:00,26.42,26.42,26.37,26.38,118000.0,19.784,19.784,19.7465,19.754,118000.0
2009-10-08 10:35:00,26.39,26.41,26.37,26.4,179600.0,19.7615,19.7765,19.7465,19.769,179600.0
2009-10-08 10:40:00,26.39,26.43,26.38,26.41,79200.0,19.7615,19.7915,19.754,19.7765,79200.0
2009-10-08 10:45:00,26.41,26.45,26.4,26.41,134300.0,19.7765,19.8064,19.769,19.7765,134300.0
2009-10-08 10:50:00,26.41,26.44,26.41,26.44,43500.0,19.7765,19.799,19.7765,19.799,43500.0
2009-10-08 10:55:00,26.43,26.49,26.43,26.48,214800.0,19.7915,19.8364,19.7915,19.8289,214800.0
2009-10-08 11:00:00,26.49,26.56,26.49,26.54,207000.0,19.8364,19.8888,19.8364,19.8738,207000.0
2009-10-08 11:05:00,26.54,26.59,26.53,26.58,29900.0,19.8738,19.9113,19.8663,19.9038,29900.0
2009-10-08 11:10:00,26.58,26.61,26.5,26.5,96400.0,19.9038,19.9263,19.8439,19.8439,96400.0
2009-10-08 11:15:00,26.56,26.94,26.51,26.83,914900.0,19.8888,20.1734,19.8514,20.091,914900.0
2009-10-08 11:20:00,26.86,27.4,26.84,27.38,1229800.0,20.1135,20.5178,20.0985,20.5028,1229800.0
2009-10-08 11:25:00,27.39,27.49,27.24,27.48,717100.0,20.5103,20.5852,20.398,20.5777,717100.0
2009-10-08 11:30:00,27.48,27.81,27.41,27.78,737000.0,20.5777,20.8248,20.5253,20.8024,737000.0
2009-10-08 11:35:00,27.78,27.91,27.5,27.5,1251600.0,20.8024,20.8997,20.5927,20.5927,1251600.0
2009-10-08 11:40:00,27.5,27.56,27.25,27.29,1145900.0,20.5927,20.6376,20.4055,20.4355,1145900.0
2009-10-08 11:45:00,27.28,27.47,27.28,27.38,495400.0,20.428,20.5702,20.428,20.5028,495400.0
2009-10-08 11:50:00,27.38,27.55,27.33,27.36,858000.0,20.5028,20.6301,20.4654,20.4879,858000.0
2009-10-08 11:55:00,27.41,27.43,27.36,27.41,43500.0,20.5253,20.5403,20.4879,20.5253,43500.0
2009-10-08 12:00:00,27.42,27.46,27.4,27.41,51300.0,20.5328,20.5628,20.5178,20.5253,51300.0
2009-10-08 12:05:00,27.41,27.43,27.39,27.43,47700.0,20.5253,20.5403,20.5103,20.5403,47700.0
2009-10-08 12:10:00,27.42,27.46,27.4,27.41,96500.0,20.5328,20.5628,20.5178,20.5253,96500.0
2009-10-08 12:15:00,27.41,27.42,27.37,27.4,91000.0,20.5253,20.5328,20.4954,20.5178,91000.0
2009-10-08 12:20:00,27.4,27.48,27.39,27.48,147500.0,20.5178,20.5777,20.5103,20.5777,147500.0
2009-10-08 12:25:00,27.48,27.51,27.4,27.42,251200.0,20.5777,20.6002,20.5178,20.5328,251200.0
2009-10-08 12:30:00,27.43,27.53,27.42,27.52,149600.0,20.5403,20.6152,20.5328,20.6077,149600.0
2009-10-08 12:35:00,27.52,27.53,27.52,27.52,57000.0,20.6077,20.6152,20.6077,20.6077,57000.0
2009-10-08 12:40:00,27.52,27.62,27.52,27.61,137200.0,20.6077,20.6826,20.6077,20.6751,137200.0
2009-10-08 12:45:00,27.6,27.65,27.6,27.6,69100.0,20.6676,20.705,20.6676,20.6676,69100.0
2009-10-08 12:50:00,27.61,27.67,27.55,27.63,184000.0,20.6751,20.72,20.6301,20.6901,184000.0
2009-10-08 12:55:00,27.63,27.69,27.6,27.64,99100.0,20.6901,20.735,20.6676,20.6975,99100.0
2009-10-08 13:00:00,27.64,27.64,27.52,27.54,93900.0,20.6975,20.6975,20.6077,20.6227,93900.0
2009-10-08 13:05:00,27.53,27.54,27.44,27.44,196700.0,20.6152,20.6227,20.5478,20.5478,196700.0
2009-10-08 13:10:00,27.45,27.45,27.35,27.35,115100.0,20.5553,20.5553,20.4804,20.4804,115100.0
2009-10-08 13:15:00,27.36,27.37,27.32,27.36,87800.0,20.4879,20.4954,20.4579,20.4879,87800.0
2009-10-08 13:20:00,27.35,27.4,27.35,27.39,55400.0,20.4804,20.5178,20.4804,20.5103,55400.0
2009-10-08 13:25:00,27.39,27.43,27.38,27.41,61900.0,20.5103,20.5403,20.5028,20.5253,61900.0
2009-10-08 13:30:00,27.42,27.45,27.37,27.38,91600.0,20.5328,20.5553,20.4954,20.5028,91600.0
2009-10-08 13:35:00,27.38,27.43,27.34,27.35,91900.0,20.5028,20.5403,20.4729,20.4804,91900.0
2009-10-08 13:40:00,27.34,27.44,27.34,27.41,43800.0,20.4729,20.5478,20.4729,20.5253,43800.0
2009-10-08 13:45:00,27.4,27.46,27.4,27.43,48200.0,20.5178,20.5628,20.5178,20.5403,48200.0
2009-10-08 13:50:00,27.42,27.47,27.41,27.43,42300.0,20.5328,20.5702,20.5253,20.5403,42300.0
2009-10-08 13:55:00,27.43,27.51,27.42,27.47,79100.0,20.5403,20.6002,20.5328,20.5702,79100.0
2009-10-08 14:00:00,27.48,27.54,27.48,27.53,114600.0,20.5777,20.6227,20.5777,20.6152,114600.0
2009-10-08 14:05:00,27.53,27.6,27.52,27.55,89400.0,20.6152,20.6676,20.6077,20.6301,89400.0
2009-10-08 14:10:00,27.55,27.56,27.5,27.5,55700.0,20.6301,20.6376,20.5927,20.5927,55700.0
2009-10-08 14:15:00,27.5,27.53,27.5,27.52,84600.0,20.5927,20.6152,20.5927,20.6077,84600.0
2009-10-08 14:20:00,27.52,27.57,27.5,27.5,64800.0,20.6077,20.6451,20.5927,20.5927,64800.0
2009-10-08 14:25:00,27.5,27.55,27.49,27.53,115200.0,20.5927,20.6301,20.5852,20.6152,115200.0
2009-10-08 14:30:00,27.53,27.6,27.53,27.58,74700.0,20.6152,20.6676,20.6152,20.6526,74700.0
2009-10-08 14:35:00,27.58,27.58,27.53,27.54,82800.0,20.6526,20.6526,20.6152,20.6227,82800.0
2009-10-08 14:40:00,27.53,27.57,27.53,27.55,65800.0,20.6152,20.6451,20.6152,20.6301,65800.0
2009-10-08 14:45:00,27.55,27.61,27.55,27.61,46200.0,20.6301,20.6751,20.6301,20.6751,46200.0
2009-10-08 14:50:00,27.61,27.66,27.58,27.66,167800.0,20.6751,20.7125,20.6526,20.7125,167800.0
2009-10-08 14:55:00,27.66,27.68,27.56,27.57,90200.0,20.7125,20.7275,20.6376,20.6451,90200.0
2009-10-08 15:00:00,27.56,27.63,27.55,27.62,55700.0,20.6376,20.6901,20.6301,20.6826,55700.0
2009-10-08 15:05:00,27.62,27.68,27.61,27.62,95100.0,20.6826,20.7275,20.6751,20.6826,95100.0
2009-10-08 15:10:00,27.62,27.63,27.57,27.58,83500.0,20.6826,20.6901,20.6451,20.6526,83500.0
2009-10-08 15:15:00,27.57,27.6,27.55,27.59,55500.0,20.6451,20.6676,20.6301,20.6601,55500.0
2009-10-08 15:20:00,27.6,27.66,27.6,27.66,179400.0,20.6676,20.7125,20.6676,20.7125,179400.0
2009-10-08 15:25:00,27.65,27.66,27.58,27.58,193300.0,20.705,20.7125,20.6526,20.6526,193300.0
2009-10-08 15:30:00,27.58,27.61,27.56,27.61,181400.0,20.6526,20.6751,20.6376,20.6751,181400.0
2009-10-08 15:35:00,27.6,27.6,27.53,27.56,136900.0,20.6676,20.6676,20.6152,20.6376,136900.0
2009-10-08 15:40:00,27.55,27.61,27.54,27.58,88600.0,20.6301,20.6751,20.6227,20.6526,88600.0
2009-10-08 15:45:00,27.58,27.63,27.56,27.62,250200.0,20.6526,20.6901,20.6376,20.6826,250200.0
2009-10-08 15:50:00,27.62,27.67,27.61,27.66,264300.0,20.6826,20.72,20.6751,20.7125,264300.0
2009-10-08 15:55:00,27.66,27.67,27.57,27.57,415300.0,20.7125,20.72,20.6451,20.6451,415300.0
2009-10-09 09:30:00,27.99,28.37,27.74,28.35,541500.0,20.9596,21.2442,20.7724,21.2292,541500.0
2009-10-09 09:35:00,28.37,28.37,28.24,28.34,397700.0,21.2442,21.2442,21.1468,21.2217,397700.0
2009-10-09 09:40:00,28.35,28.48,28.29,28.36,488500.0,21.2292,21.3266,21.1843,21.2367,488500.0
2009-10-09 09:45:00,28.35,28.36,28.12,28.12,342800.0,21.2292,21.2367,21.057,21.057,342800.0
2009-10-09 09:50:00,28.12,28.24,28.12,28.24,158500.0,21.057,21.1468,21.057,21.1468,158500.0
2009-10-09 09:55:00,28.24,28.34,28.24,28.31,249900.0,21.1468,21.2217,21.1468,21.1993,249900.0
2009-10-09 10:00:00,28.31,28.31,28.26,28.3,140000.0,21.1993,21.1993,21.1618,21.1918,140000.0
2009-10-09 10:05:00,28.3,28.47,28.3,28.46,519100.0,21.1918,21.3191,21.1918,21.3116,519100.0
2009-10-09 10:10:00,28.46,28.57,28.45,28.56,242100.0,21.3116,21.394,21.3041,21.3865,242100.0
2009-10-09 10:15:00,28.55,28.62,28.53,28.53,301300.0,21.379,21.4314,21.364,21.364,301300.0
2009-10-09 10:20:00,28.54,28.55,28.4,28.42,238300.0,21.3715,21.379,21.2667,21.2816,238300.0
2009-10-09 10:25:00,28.42,28.46,28.41,28.45,123800.0,21.2816,21.3116,21.2741,21.3041,123800.0
2009-10-09 10:30:00,28.45,28.54,28.42,28.45,118600.0,21.3041,21.3715,21.2816,21.3041,118600.0
2009-10-09 10:35:00,28.45,28.45,28.36,28.37,142400.0,21.3041,21.3041,21.2367,21.2442,142400.0
2009-10-09 10:40:00,28.37,28.44,28.36,28.44,79300.0,21.2442,21.2966,21.2367,21.2966,79300.0
2009-10-09 10:45:00,28.44,28.49,28.43,28.48,139500.0,21.2966,21.334,21.2891,21.3266,139500.0
2009-10-09 10:50:00,28.49,28.54,28.48,28.54,116000.0,21.334,21.3715,21.3266,21.3715,116000.0
2009-10-09 10:55:00,28.55,28.62,28.53,28.62,150200.0,21.379,21.4314,21.364,21.4314,150200.0
2009-10-09 11:00:00,28.61,28.65,28.54,28.6,164100.0,21.4239,21.4539,21.3715,21.4164,164100.0
2009-10-09 11:05:00,28.6,28.73,28.6,28.71,189700.0,21.4164,21.5138,21.4164,21.4988,189700.0
2009-10-09 11:10:00,28.71,28.77,28.62,28.65,140800.0,21.4988,21.5437,21.4314,21.4539,140800.0
2009-10-09 11:15:00,28.65,28.75,28.65,28.75,113000.0,21.4539,21.5287,21.4539,21.5287,113000.0
2009-10-09 11:20:00,28.75,28.88,28.72,28.86,306600.0,21.5287,21.6261,21.5063,21.6111,306600.0
2009-10-09 11:25:00,28.86,28.9,28.83,28.84,158100.0,21.6111,21.6411,21.5886,21.5961,158100.0
2009-10-09 11:30:00,28.84,28.86,28.78,28.85,304400.0,21.5961,21.6111,21.5512,21.6036,304400.0
2009-10-09 11:35:00,28.84,28.85,28.7,28.75,187300.0,21.5961,21.6036,21.4913,21.5287,187300.0
2009-10-09 11:40:00,28.75,28.75,28.61,28.61,166800.0,21.5287,21.5287,21.4239,21.4239,166800.0
2009-10-09 11:45:00,28.61,28.7,28.57,28.61,158600.0,21.4239,21.4913,21.394,21.4239,158600.0
2009-10-09 11:50:00,28.61,28.63,28.58,28.6,95100.0,21.4239,21.4389,21.4014,21.4164,95100.0
2009-10-09 11:55:00,28.6,28.66,28.6,28.62,48500.0,21.4164,21.4613,21.4164,21.4314,48500.0
2009-10-09 12:00:00,28.62,28.73,28.62,28.72,99600.0,21.4314,21.5138,21.4314,21.5063,99600.0
2009-10-09 12:05:00,28.72,28.75,28.63,28.63,116200.0,21.5063,21.5287,21.4389,21.4389,116200.0
2009-10-09 12:10:00,28.63,28.63,28.55,28.58,112600.0,21.4389,21.4389,21.379,21.4014,112600.0
2009-10-09 12:15:00,28.57,28.58,28.54,28.57,55500.0,21.394,21.4014,21.3715,21.394,55500.0
2009-10-09 12:20:00,28.57,28.64,28.57,28.64,75400.0,21.394,21.4464,21.394,21.4464,75400.0
2009-10-09 12:25:00,28.64,28.66,28.63,28.66,45600.0,21.4464,21.4613,21.4389,21.4613,45600.0
2009-10-09 12:30:00,28.66,28.7,28.61,28.69,129000.0,21.4613,21.4913,21.4239,21.4838,129000.0
2009-10-09 12:35:00,28.69,28.71,28.6,28.62,71300.0,21.4838,21.4988,21.4164,21.4314,71300.0
2009-10-09 12:40:00,28.62,28.67,28.59,28.63,54500.0,21.4314,21.4688,21.4089,21.4389,54500.0
2009-10-09 12:45:00,28.62,28.62,28.57,28.57,135600.0,21.4314,21.4314,21.394,21.394,135600.0
2009-10-09 12:50:00,28.56,28.58,28.55,28.56,53200.0,21.3865,21.4014,21.379,21.3865,53200.0
2009-10-09 12:55:00,28.56,28.67,28.55,28.66,135000.0,21.3865,21.4688,21.379,21.4613,135000.0
2009-10-09 13:00:00,28.65,28.76,28.65,28.71,241000.0,21.4539,21.5362,21.4539,21.4988,241000.0
2009-10-09 13:05:00,28.71,28.77,28.68,28.74,196300.0,21.4988,21.5437,21.4763,21.5213,196300.0
2009-10-09 13:10:00,28.73,28.79,28.73,28.78,58700.0,21.5138,21.5587,21.5138,21.5512,58700.0
2009-10-09 13:15:00,28.78,28.85,28.78,28.84,78000.0,21.5512,21.6036,21.5512,21.5961,78000.0
2009-10-09 13:20:00,28.85,28.96,28.84,28.96,197000.0,21.6036,21.686,21.5961,21.686,197000.0
2009-10-09 13:25:00,28.97,28.99,28.92,28.93,89500.0,21.6935,21.7085,21.656,21.6635,89500.0
2009-10-09 13:30:00,28.93,28.93,28.89,28.9,74500.0,21.6635,21.6635,21.6336,21.6411,74500.0
2009-10-09 13:35:00,28.91,28.91,28.84,28.84,115800.0,21.6486,21.6486,21.5961,21.5961,115800.0
2009-10-09 13:40:00,28.85,28.89,28.82,28.86,159400.0,21.6036,21.6336,21.5812,21.6111,159400.0
2009-10-09 13:45:00,28.85,28.86,28.8,28.8,171600.0,21.6036,21.6111,21.5662,21.5662,171600.0
2009-10-09 13:50:00,28.8,28.8,28.74,28.76,100400.0,21.5662,21.5662,21.5213,21.5362,100400.0
2009-10-09 13:55:00,28.76,28.83,28.75,28.79,103700.0,21.5362,21.5886,21.5287,21.5587,103700.0
2009-10-09 14:00:00,28.79,28.81,28.77,28.8,130900.0,21.5587,21.5737,21.5437,21.5662,130900.0
2009-10-09 14:05:00,28.81,28.87,28.81,28.85,210800.0,21.5737,21.6186,21.5737,21.6036,210800.0
2009-10-09 14:10:00,28.85,28.93,28.8,28.92,150700.0,21.6036,21.6635,21.5662,21.656,150700.0
2009-10-09 14:15:00,28.92,28.96,28.92,28.96,55300.0,21.656,21.686,21.656,21.686,55300.0
2009-10-09 14:20:00,28.96,28.97,28.95,28.96,44400.0,21.686,21.6935,21.6785,21.686,44400.0
2009-10-09 14:25:00,28.95,28.97,28.9,28.93,145000.0,21.6785,21.6935,21.6411,21.6635,145000.0
2009-10-09 14:30:00,28.92,29.02,28.92,29.01,246700.0,21.656,21.7309,21.656,21.7234,246700.0
2009-10-09 14:35:00,29.01,29.07,29.0,29.07,157100.0,21.7234,21.7684,21.7159,21.7684,157100.0
2009-10-09 14:40:00,29.07,29.1,29.04,29.05,93000.0,21.7684,21.7908,21.7459,21.7534,93000.0
2009-10-09 14:45:00,29.05,29.08,29.03,29.07,91200.0,21.7534,21.7759,21.7384,21.7684,91200.0
2009-10-09 14:50:00,29.07,29.08,29.03,29.03,104400.0,21.7684,21.7759,21.7384,21.7384,104400.0
2009-10-09 14:55:00,29.03,29.03,28.99,29.0,174000.0,21.7384,21.7384,21.7085,21.7159,174000.0
2009-10-09 15:00:00,28.99,29.05,28.97,29.0,266300.0,21.7085,21.7534,21.6935,21.7159,266300.0
2009-10-09 15:05:00,29.0,29.03,28.99,29.0,111000.0,21.7159,21.7384,21.7085,21.7159,111000.0
2009-10-09 15:10:00,28.99,29.0,28.92,28.93,185300.0,21.7085,21.7159,21.656,21.6635,185300.0
2009-10-09 15:15:00,28.93,28.94,28.85,28.89,156500.0,21.6635,21.671,21.6036,21.6336,156500.0
2009-10-09 15:20:00,28.9,28.93,28.86,28.9,346200.0,21.6411,21.6635,21.6111,21.6411,346200.0
2009-10-09 15:25:00,28.9,28.95,28.89,28.95,178500.0,21.6411,21.6785,21.6336,21.6785,178500.0
2009-10-09 15:30:00,28.95,28.98,28.89,28.91,382200.0,21.6785,21.701,21.6336,21.6486,382200.0
2009-10-09 15:35:00,28.91,28.91,28.86,28.88,172900.0,21.6486,21.6486,21.6111,21.6261,172900.0
2009-10-09 15:40:00,28.89,28.89,28.85,28.86,119100.0,21.6336,21.6336,21.6036,21.6111,119100.0
2009-10-09 15:45:00,28.85,28.86,28.79,28.81,247400.0,21.6036,21.6111,21.5587,21.5737,247400.0
2009-10-09 15:50:00,28.81,28.86,28.79,28.86,245700.0,21.5737,21.6111,21.5587,21.6111,245700.0
2009-10-09 15:55:00,28.85,28.88,28.84,28.84,295700.0,21.6036,21.6261,21.5961,21.5961,295700.0
2009-10-12 09:30:00,28.89,29.02,28.87,28.87,125900.0,21.6336,21.7309,21.6186,21.6186,125900.0
2009-10-12 09:35:00,28.87,28.92,28.83,28.85,127400.0,21.6186,21.656,21.5886,21.6036,127400.0
2009-10-12 09:40:00,28.85,28.95,28.84,28.94,68900.0,21.6036,21.6785,21.5961,21.671,68900.0
2009-10-12 09:45:00,28.95,28.98,28.85,28.9,69600.0,21.6785,21.701,21.6036,21.6411,69600.0
2009-10-12 09:50:00,28.89,28.9,28.85,28.86,80200.0,21.6336,21.6411,21.6036,21.6111,80200.0
2009-10-12 09:55:00,28.87,28.89,28.84,28.87,109200.0,21.6186,21.6336,21.5961,21.6186,109200.0
2009-10-12 10:00:00,28.86,28.86,28.81,28.83,119000.0,21.6111,21.6111,21.5737,21.5886,119000.0
2009-10-12 10:05:00,28.83,28.84,28.77,28.79,66800.0,21.5886,21.5961,21.5437,21.5587,66800.0
2009-10-12 10:10:00,28.78,28.78,28.74,28.77,130800.0,21.5512,21.5512,21.5213,21.5437,130800.0
2009-10-12 10:15:00,28.77,28.83,28.72,28.72,119200.0,21.5437,21.5886,21.5063,21.5063,119200.0
2009-10-12 10:20:00,28.72,28.73,28.69,28.71,78900.0,21.5063,21.5138,21.4838,21.4988,78900.0
2009-10-12 10:25:00,28.72,28.75,28.7,28.73,86600.0,21.5063,21.5287,21.4913,21.5138,86600.0
2009-10-12 10:30:00,28.72,28.76,28.72,28.75,72600.0,21.5063,21.5362,21.5063,21.5287,72600.0
2009-10-12 10:35:00,28.74,28.77,28.73,28.77,221900.0,21.5213,21.5437,21.5138,21.5437,221900.0
2009-10-12 10:40:00,28.77,28.77,28.65,28.66,138000.0,21.5437,21.5437,21.4539,21.4613,138000.0
2009-10-12 10:45:00,28.66,28.68,28.63,28.67,70100.0,21.4613,21.4763,21.4389,21.4688,70100.0
2009-10-12 10:50:00,28.68,28.68,28.65,28.66,58800.0,21.4763,21.4763,21.4539,21.4613,58800.0
2009-10-12 10:55:00,28.66,28.66,28.65,28.65,30800.0,21.4613,21.4613,21.4539,21.4539,30800.0
2009-10-12 11:00:00,28.66,28.66,28.6,28.6,71100.0,21.4613,21.4613,21.4164,21.4164,71100.0
2009-10-12 11:05:00,28.62,28.62,28.54,28.55,106400.0,21.4314,21.4314,21.3715,21.379,106400.0
2009-10-12 11:10:00,28.54,28.6,28.53,28.55,126000.0,21.3715,21.4164,21.364,21.379,126000.0
2009-10-12 11:15:00,28.55,28.59,28.5,28.59,62300.0,21.379,21.4089,21.3415,21.4089,62300.0
2009-10-12 11:20:00,28.59,28.64,28.58,28.64,30900.0,21.4089,21.4464,21.4014,21.4464,30900.0
2009-10-12 11:25:00,28.63,28.65,28.62,28.62,41100.0,21.4389,21.4539,21.4314,21.4314,41100.0
2009-10-12 11:30:00,28.62,28.62,28.51,28.59,101900.0,21.4314,21.4314,21.349,21.4089,101900.0
2009-10-12 11:35:00,28.58,28.6,28.57,28.57,66900.0,21.4014,21.4164,21.394,21.394,66900.0
2009-10-12 11:40:00,28.57,28.62,28.57,28.62,59400.0,21.394,21.4314,21.394,21.4314,59400.0
2009-10-12 11:45:00,28.61,28.63,28.59,28.59,64200.0,21.4239,21.4389,21.4089,21.4089,64200.0
2009-10-12 11:50:00,28.59,28.59,28.56,28.57,57100.0,21.4089,21.4089,21.3865,21.394,57100.0
2009-10-12 11:55:00,28.57,28.59,28.55,28.58,120800.0,21.394,21.4089,21.379,21.4014,120800.0
2009-10-12 12:00:00,28.58,28.59,28.56,28.58,48100.0,21.4014,21.4089,21.3865,21.4014,48100.0
2009-10-12 12:05:00,28.58,28.59,28.51,28.51,244900.0,21.4014,21.4089,21.349,21.349,244900.0
2009-10-12 12:10:00,28.51,28.57,28.49,28.5,106200.0,21.349,21.394,21.334,21.3415,106200.0
2009-10-12 12:15:00,28.5,28.52,28.49,28.52,102500.0,21.3415,21.3565,21.334,21.3565,102500.0
2009-10-12 12:20:00,28.53,28.53,28.51,28.52,55000.0,21.364,21.364,21.349,21.3565,55000.0
2009-10-12 12:25:00,28.53,28.53,28.48,28.5,91800.0,21.364,21.364,21.3266,21.3415,91800.0
2009-10-12 12:30:00,28.5,28.52,28.47,28.49,83700.0,21.3415,21.3565,21.3191,21.334,83700.0
2009-10-12 12:35:00,28.49,28.52,28.49,28.52,88700.0,21.334,21.3565,21.334,21.3565,88700.0
2009-10-12 12:40:00,28.52,28.53,28.51,28.53,40800.0,21.3565,21.364,21.349,21.364,40800.0
2009-10-12 12:45:00,28.53,28.54,28.52,28.52,39900.0,21.364,21.3715,21.3565,21.3565,39900.0
2009-10-12 12:50:00,28.51,28.52,28.48,28.48,51000.0,21.349,21.3565,21.3266,21.3266,51000.0
2009-10-12 12:55:00,28.49,28.5,28.47,28.5,42500.0,21.334,21.3415,21.3191,21.3415,42500.0
2009-10-12 13:00:00,28.5,28.5,28.49,28.49,32900.0,21.3415,21.3415,21.334,21.334,32900.0
2009-10-12 13:05:00,28.5,28.51,28.5,28.5,18700.0,21.3415,21.349,21.3415,21.3415,18700.0
2009-10-12 13:10:00,28.51,28.51,28.46,28.46,36900.0,21.349,21.349,21.3116,21.3116,36900.0
2009-10-12 13:15:00,28.46,28.47,28.46,28.46,7700.0,21.3116,21.3191,21.3116,21.3116,7700.0
2009-10-12 13:20:00,28.46,28.47,28.42,28.42,43800.0,21.3116,21.3191,21.2816,21.2816,43800.0
2009-10-12 13:25:00,28.42,28.43,28.42,28.42,33600.0,21.2816,21.2891,21.2816,21.2816,33600.0
2009-10-12 13:30:00,28.41,28.47,28.39,28.46,169500.0,21.2741,21.3191,21.2592,21.3116,169500.0
2009-10-12 13:35:00,28.47,28.48,28.46,28.48,25000.0,21.3191,21.3266,21.3116,21.3266,25000.0
2009-10-12 13:40:00,28.48,28.48,28.47,28.48,49800.0,21.3266,21.3266,21.3191,21.3266,49800.0
2009-10-12 13:45:00,28.48,28.5,28.47,28.5,424500.0,21.3266,21.3415,21.3191,21.3415,424500.0
2009-10-12 13:50:00,28.5,28.5,28.49,28.5,32900.0,21.3415,21.3415,21.334,21.3415,32900.0
2009-10-12 13:55:00,28.5,28.5,28.49,28.49,56100.0,21.3415,21.3415,21.334,21.334,56100.0
2009-10-12 14:00:00,28.5,28.5,28.43,28.43,67000.0,21.3415,21.3415,21.2891,21.2891,67000.0
2009-10-12 14:05:00,28.43,28.43,28.35,28.38,105100.0,21.2891,21.2891,21.2292,21.2517,105100.0
2009-10-12 14:10:00,28.38,28.38,28.27,28.27,120100.0,21.2517,21.2517,21.1693,21.1693,120100.0
2009-10-12 14:15:00,28.27,28.3,28.25,28.26,80900.0,21.1693,21.1918,21.1543,21.1618,80900.0
2009-10-12 14:20:00,28.25,28.31,28.2,28.23,97100.0,21.1543,21.1993,21.1169,21.1393,97100.0
2009-10-12 14:25:00,28.23,28.26,28.2,28.23,54900.0,21.1393,21.1618,21.1169,21.1393,54900.0
2009-10-12 14:30:00,28.24,28.27,28.16,28.2,128400.0,21.1468,21.1693,21.0869,21.1169,128400.0
2009-10-12 14:35:00,28.21,28.21,28.16,28.17,56500.0,21.1244,21.1244,21.0869,21.0944,56500.0
2009-10-12 14:40:00,28.17,28.21,28.16,28.17,44900.0,21.0944,21.1244,21.0869,21.0944,44900.0
2009-10-12 14:45:00,28.17,28.17,28.14,28.17,50100.0,21.0944,21.0944,21.072,21.0944,50100.0
2009-10-12 14:50:00,28.16,28.17,28.16,28.17,57600.0,21.0869,21.0944,21.0869,21.0944,57600.0
2009-10-12 14:55:00,28.17,28.17,28.08,28.09,161100.0,21.0944,21.0944,21.027,21.0345,161100.0
2009-10-12 15:00:00,28.1,28.1,28.08,28.08,281600.0,21.042,21.042,21.027,21.027,281600.0
2009-10-12 15:05:00,28.09,28.1,28.08,28.09,140200.0,21.0345,21.042,21.027,21.0345,140200.0
2009-10-12 15:10:00,28.09,28.11,28.08,28.09,177300.0,21.0345,21.0495,21.027,21.0345,177300.0
2009-10-12 15:15:00,28.09,28.1,28.08,28.1,100600.0,21.0345,21.042,21.027,21.042,100600.0
2009-10-12 15:20:00,28.1,28.19,28.09,28.17,115000.0,21.042,21.1094,21.0345,21.0944,115000.0
2009-10-12 15:25:00,28.17,28.25,28.17,28.25,77000.0,21.0944,21.1543,21.0944,21.1543,77000.0
2009-10-12 15:30:00,28.25,28.27,28.24,28.26,67400.0,21.1543,21.1693,21.1468,21.1618,67400.0
2009-10-12 15:35:00,28.26,28.31,28.24,28.25,171000.0,21.1618,21.1993,21.1468,21.1543,171000.0
2009-10-12 15:40:00,28.25,28.27,28.25,28.26,67200.0,21.1543,21.1693,21.1543,21.1618,67200.0
2009-10-12 15:45:00,28.26,28.34,28.25,28.32,124000.0,21.1618,21.2217,21.1543,21.2067,124000.0
2009-10-12 15:50:00,28.33,28.34,28.32,28.33,138700.0,21.2142,21.2217,21.2067,21.2142,138700.0
2009-10-12 15:55:00,28.34,28.35,28.33,28.34,253400.0,21.2217,21.2292,21.2142,21.2217,253400.0
2009-10-13 09:30:00,28.17,28.57,28.12,28.54,73800.0,21.0944,21.394,21.057,21.3715,73800.0
2009-10-13 09:35:00,28.55,28.68,28.49,28.68,116600.0,21.379,21.4763,21.334,21.4763,116600.0
2009-10-13 09:40:00,28.69,28.76,28.53,28.61,156600.0,21.4838,21.5362,21.364,21.4239,156600.0
2009-10-13 09:45:00,28.61,28.7,28.54,28.69,120000.0,21.4239,21.4913,21.3715,21.4838,120000.0
2009-10-13 09:50:00,28.69,28.7,28.62,28.63,190200.0,21.4838,21.4913,21.4314,21.4389,190200.0
2009-10-13 09:55:00,28.64,28.69,28.52,28.55,210500.0,21.4464,21.4838,21.3565,21.379,210500.0
2009-10-13 10:00:00,28.55,28.62,28.54,28.6,131500.0,21.379,21.4314,21.3715,21.4164,131500.0
2009-10-13 10:05:00,28.61,28.73,28.59,28.73,58200.0,21.4239,21.5138,21.4089,21.5138,58200.0
2009-10-13 10:10:00,28.73,28.76,28.68,28.68,55100.0,21.5138,21.5362,21.4763,21.4763,55100.0
2009-10-13 10:15:00,28.68,28.74,28.66,28.72,51200.0,21.4763,21.5213,21.4613,21.5063,51200.0
2009-10-13 10:20:00,28.73,28.74,28.65,28.65,43300.0,21.5138,21.5213,21.4539,21.4539,43300.0
2009-10-13 10:25:00,28.66,28.74,28.65,28.72,51900.0,21.4613,21.5213,21.4539,21.5063,51900.0
2009-10-13 10:30:00,28.73,28.79,28.7,28.78,96600.0,21.5138,21.5587,21.4913,21.5512,96600.0
2009-10-13 10:35:00,28.79,28.79,28.7,28.76,82600.0,21.5587,21.5587,21.4913,21.5362,82600.0
2009-10-13 10:40:00,28.77,28.89,28.76,28.89,73900.0,21.5437,21.6336,21.5362,21.6336,73900.0
2009-10-13 10:45:00,28.89,28.9,28.85,28.88,82000.0,21.6336,21.6411,21.6036,21.6261,82000.0
2009-10-13 10:50:00,28.88,28.93,28.86,28.9,119500.0,21.6261,21.6635,21.6111,21.6411,119500.0
2009-10-13 10:55:00,28.9,28.95,28.84,28.92,63300.0,21.6411,21.6785,21.5961,21.656,63300.0
2009-10-13 11:00:00,28.93,28.93,28.85,28.88,67000.0,21.6635,21.6635,21.6036,21.6261,67000.0
2009-10-13 11:05:00,28.88,28.9,28.85,28.86,80600.0,21.6261,21.6411,21.6036,21.6111,80600.0
2009-10-13 11:10:00,28.87,28.93,28.86,28.9,44700.0,21.6186,21.6635,21.6111,21.6411,44700.0
2009-10-13 11:15:00,28.9,28.94,28.89,28.93,65400.0,21.6411,21.671,21.6336,21.6635,65400.0
2009-10-13 11:20:00,28.93,28.94,28.88,28.89,39300.0,21.6635,21.671,21.6261,21.6336,39300.0
2009-10-13 11:25:00,28.89,28.91,28.87,28.89,57000.0,21.6336,21.6486,21.6186,21.6336,57000.0
2009-10-13 11:30:00,28.89,28.91,28.86,28.88,65500.0,21.6336,21.6486,21.6111,21.6261,65500.0
2009-10-13 11:35:00,28.88,29.0,28.86,28.99,136400.0,21.6261,21.7159,21.6111,21.7085,136400.0
2009-10-13 11:40:00,28.99,29.0,28.93,28.95,127000.0,21.7085,21.7159,21.6635,21.6785,127000.0
2009-10-13 11:45:00,28.96,28.97,28.9,28.9,298700.0,21.686,21.6935,21.6411,21.6411,298700.0
2009-10-13 11:50:00,28.91,29.0,28.9,28.97,230600.0,21.6486,21.7159,21.6411,21.6935,230600.0
2009-10-13 11:55:00,28.97,28.98,28.9,28.93,310300.0,21.6935,21.701,21.6411,21.6635,310300.0
2009-10-13 12:00:00,28.93,29.0,28.92,29.0,199200.0,21.6635,21.7159,21.656,21.7159,199200.0
2009-10-13 12:05:00,29.0,29.04,28.98,29.01,143300.0,21.7159,21.7459,21.701,21.7234,143300.0
2009-10-13 12:10:00,29.01,29.01,28.99,29.0,285800.0,21.7234,21.7234,21.7085,21.7159,285800.0
2009-10-13 12:15:00,29.0,29.0,28.93,28.93,143500.0,21.7159,21.7159,21.6635,21.6635,143500.0
2009-10-13 12:20:00,28.94,28.99,28.93,28.93,112200.0,21.671,21.7085,21.6635,21.6635,112200.0
2009-10-13 12:25:00,28.94,28.94,28.92,28.93,65300.0,21.671,21.671,21.656,21.6635,65300.0
2009-10-13 12:30:00,28.94,28.95,28.88,28.88,125300.0,21.671,21.6785,21.6261,21.6261,125300.0
2009-10-13 12:35:00,28.9,28.9,28.82,28.83,46800.0,21.6411,21.6411,21.5812,21.5886,46800.0
2009-10-13 12:40:00,28.83,28.87,28.82,28.87,44200.0,21.5886,21.6186,21.5812,21.6186,44200.0
2009-10-13 12:45:00,28.87,28.9,28.84,28.84,71000.0,21.6186,21.6411,21.5961,21.5961,71000.0
2009-10-13 12:50:00,28.84,28.84,28.81,28.84,23900.0,21.5961,21.5961,21.5737,21.5961,23900.0
2009-10-13 12:55:00,28.84,28.87,28.84,28.86,36900.0,21.5961,21.6186,21.5961,21.6111,36900.0
2009-10-13 13:00:00,28.86,28.91,28.86,28.91,90000.0,21.6111,21.6486,21.6111,21.6486,90000.0
2009-10-13 13:05:00,28.91,28.92,28.89,28.91,84300.0,21.6486,21.656,21.6336,21.6486,84300.0
2009-10-13 13:10:00,28.91,28.91,28.9,28.91,12200.0,21.6486,21.6486,21.6411,21.6486,12200.0
2009-10-13 13:15:00,28.91,28.95,28.9,28.92,62500.0,21.6486,21.6785,21.6411,21.656,62500.0
2009-10-13 13:20:00,28.93,28.94,28.9,28.91,100900.0,21.6635,21.671,21.6411,21.6486,100900.0
2009-10-13 13:25:00,28.92,28.94,28.91,28.94,25800.0,21.656,21.671,21.6486,21.671,25800.0
2009-10-13 13:30:00,28.94,28.97,28.92,28.92,20400.0,21.671,21.6935,21.656,21.656,20400.0
2009-10-13 13:35:00,28.92,28.93,28.9,28.91,44800.0,21.656,21.6635,21.6411,21.6486,44800.0
2009-10-13 13:40:00,28.91,28.92,28.9,28.91,50500.0,21.6486,21.656,21.6411,21.6486,50500.0
2009-10-13 13:45:00,28.91,28.91,28.85,28.85,80900.0,21.6486,21.6486,21.6036,21.6036,80900.0
2009-10-13 13:50:00,28.89,28.9,28.85,28.85,111900.0,21.6336,21.6411,21.6036,21.6036,111900.0
2009-10-13 13:55:00,28.85,28.87,28.81,28.81,156200.0,21.6036,21.6186,21.5737,21.5737,156200.0
2009-10-13 14:00:00,28.81,28.84,28.73,28.74,133700.0,21.5737,21.5961,21.5138,21.5213,133700.0
2009-10-13 14:05:00,28.74,28.8,28.68,28.78,174500.0,21.5213,21.5662,21.4763,21.5512,174500.0
2009-10-13 14:10:00,28.78,28.84,28.75,28.84,48500.0,21.5512,21.5961,21.5287,21.5961,48500.0
2009-10-13 14:15:00,28.83,28.87,28.79,28.81,125700.0,21.5886,21.6186,21.5587,21.5737,125700.0
2009-10-13 14:20:00,28.81,28.83,28.75,28.83,272300.0,21.5737,21.5886,21.5287,21.5886,272300.0
2009-10-13 14:25:00,28.83,28.83,28.79,28.83,58800.0,21.5886,21.5886,21.5587,21.5886,58800.0
2009-10-13 14:30:00,28.83,28.86,28.81,28.85,73200.0,21.5886,21.6111,21.5737,21.6036,73200.0
2009-10-13 14:35:00,28.86,28.87,28.83,28.83,28600.0,21.6111,21.6186,21.5886,21.5886,28600.0
2009-10-13 14:40:00,28.84,28.88,28.83,28.87,48100.0,21.5961,21.6261,21.5886,21.6186,48100.0
2009-10-13 14:45:00,28.87,28.94,28.85,28.94,55300.0,21.6186,21.671,21.6036,21.671,55300.0
2009-10-13 14:50:00,28.94,28.97,28.89,28.95,125200.0,21.671,21.6935,21.6336,21.6785,125200.0
2009-10-13 14:55:00,28.96,28.98,28.93,28.94,65200.0,21.686,21.701,21.6635,21.671,65200.0
2009-10-13 15:00:00,28.93,28.98,28.93,28.98,67500.0,21.6635,21.701,21.6635,21.701,67500.0
2009-10-13 15:05:00,28.98,29.06,28.95,29.04,261800.0,21.701,21.7609,21.6785,21.7459,261800.0
2009-10-13 15:10:00,29.04,29.06,28.98,29.04,252600.0,21.7459,21.7609,21.701,21.7459,252600.0
2009-10-13 15:15:00,29.05,29.11,29.04,29.09,158600.0,21.7534,21.7983,21.7459,21.7833,158600.0
2009-10-13 15:20:00,29.09,29.15,29.07,29.15,93600.0,21.7833,21.8283,21.7684,21.8283,93600.0
2009-10-13 15:25:00,29.15,29.16,29.14,29.16,130400.0,21.8283,21.8358,21.8208,21.8358,130400.0
2009-10-13 15:30:00,29.16,29.18,29.07,29.09,202900.0,21.8358,21.8507,21.7684,21.7833,202900.0
2009-10-13 15:35:00,29.1,29.1,29.01,29.02,152600.0,21.7908,21.7908,21.7234,21.7309,152600.0
2009-10-13 15:40:00,29.02,29.09,29.01,29.09,144500.0,21.7309,21.7833,21.7234,21.7833,144500.0
2009-10-13 15:45:00,29.09,29.12,29.04,29.05,190200.0,21.7833,21.8058,21.7459,21.7534,190200.0
2009-10-13 15:50:00,29.05,29.05,28.98,29.0,371900.0,21.7534,21.7534,21.701,21.7159,371900.0
2009-10-13 15:55:00,28.99,29.03,28.99,29.0,653300.0,21.7085,21.7384,21.7085,21.7159,653300.0
2009-10-14 09:30:00,29.29,29.55,29.27,29.52,176200.0,21.9331,22.1278,21.9181,22.1053,176200.0
2009-10-14 09:35:00,29.53,29.57,29.39,29.39,101600.0,22.1128,22.1428,22.008,22.008,101600.0
2009-10-14 09:40:00,29.4,29.46,29.39,29.46,97700.0,22.0155,22.0604,22.008,22.0604,97700.0
2009-10-14 09:45:00,29.45,29.45,29.21,29.23,92900.0,22.0529,22.0529,21.8732,21.8882,92900.0
2009-10-14 09:50:00,29.24,29.35,29.21,29.35,63800.0,21.8957,21.978,21.8732,21.978,63800.0
2009-10-14 09:55:00,29.35,29.41,29.35,29.41,41600.0,21.978,22.023,21.978,22.023,41600.0
2009-10-14 10:00:00,29.41,29.42,29.38,29.4,87900.0,22.023,22.0305,22.0005,22.0155,87900.0
2009-10-14 10:05:00,29.4,29.45,29.39,29.45,75900.0,22.0155,22.0529,22.008,22.0529,75900.0
2009-10-14 10:10:00,29.44,29.49,29.44,29.48,31800.0,22.0454,22.0829,22.0454,22.0754,31800.0
2009-10-14 10:15:00,29.48,29.49,29.43,29.43,70700.0,22.0754,22.0829,22.0379,22.0379,70700.0
2009-10-14 10:20:00,29.43,29.44,29.35,29.35,62100.0,22.0379,22.0454,21.978,21.978,62100.0
2009-10-14 10:25:00,29.34,29.38,29.33,29.37,63900.0,21.9705,22.0005,21.9631,21.993,63900.0
2009-10-14 10:30:00,29.36,29.45,29.36,29.44,71400.0,21.9855,22.0529,21.9855,22.0454,71400.0
2009-10-14 10:35:00,29.44,29.46,29.4,29.42,31100.0,22.0454,22.0604,22.0155,22.0305,31100.0
2009-10-14 10:40:00,29.41,29.46,29.41,29.45,61100.0,22.023,22.0604,22.023,22.0529,61100.0
2009-10-14 10:45:00,29.45,29.48,29.42,29.47,71000.0,22.0529,22.0754,22.0305,22.0679,71000.0
2009-10-14 10:50:00,29.46,29.47,29.44,29.45,70500.0,22.0604,22.0679,22.0454,22.0529,70500.0
2009-10-14 10:55:00,29.44,29.47,29.44,29.46,48900.0,22.0454,22.0679,22.0454,22.0604,48900.0
2009-10-14 11:00:00,29.45,29.5,29.45,29.48,54200.0,22.0529,22.0904,22.0529,22.0754,54200.0
2009-10-14 11:05:00,29.47,29.48,29.43,29.46,44000.0,22.0679,22.0754,22.0379,22.0604,44000.0
2009-10-14 11:10:00,29.47,29.5,29.45,29.5,67400.0,22.0679,22.0904,22.0529,22.0904,67400.0
2009-10-14 11:15:00,29.5,29.61,29.46,29.6,149900.0,22.0904,22.1727,22.0604,22.1652,149900.0
2009-10-14 11:20:00,29.6,29.62,29.56,29.59,114700.0,22.1652,22.1802,22.1353,22.1578,114700.0
2009-10-14 11:25:00,29.6,29.63,29.53,29.53,45400.0,22.1652,22.1877,22.1128,22.1128,45400.0
2009-10-14 11:30:00,29.54,29.54,29.5,29.5,28300.0,22.1203,22.1203,22.0904,22.0904,28300.0
2009-10-14 11:35:00,29.51,29.54,29.5,29.5,81400.0,22.0978,22.1203,22.0904,22.0904,81400.0
2009-10-14 11:40:00,29.5,29.62,29.49,29.58,112000.0,22.0904,22.1802,22.0829,22.1503,112000.0
2009-10-14 11:45:00,29.58,29.58,29.53,29.55,62900.0,22.1503,22.1503,22.1128,22.1278,62900.0
2009-10-14 11:50:00,29.55,29.6,29.53,29.56,107100.0,22.1278,22.1652,22.1128,22.1353,107100.0
2009-10-14 11:55:00,29.56,29.57,29.52,29.55,52300.0,22.1353,22.1428,22.1053,22.1278,52300.0
2009-10-14 12:00:00,29.55,29.59,29.55,29.57,76800.0,22.1278,22.1578,22.1278,22.1428,76800.0
2009-10-14 12:05:00,29.57,29.58,29.5,29.5,64300.0,22.1428,22.1503,22.0904,22.0904,64300.0
2009-10-14 12:10:00,29.5,29.51,29.42,29.44,79100.0,22.0904,22.0978,22.0305,22.0454,79100.0
2009-10-14 12:15:00,29.44,29.44,29.38,29.39,38700.0,22.0454,22.0454,22.0005,22.008,38700.0
2009-10-14 12:20:00,29.4,29.46,29.39,29.43,47400.0,22.0155,22.0604,22.008,22.0379,47400.0
2009-10-14 12:25:00,29.42,29.51,29.42,29.48,29700.0,22.0305,22.0978,22.0305,22.0754,29700.0
2009-10-14 12:30:00,29.48,29.51,29.48,29.48,32200.0,22.0754,22.0978,22.0754,22.0754,32200.0
2009-10-14 12:35:00,29.47,29.47,29.41,29.41,31400.0,22.0679,22.0679,22.023,22.023,31400.0
2009-10-14 12:40:00,29.41,29.41,29.34,29.35,45400.0,22.023,22.023,21.9705,21.978,45400.0
2009-10-14 12:45:00,29.35,29.4,29.35,29.37,39700.0,21.978,22.0155,21.978,21.993,39700.0
2009-10-14 12:50:00,29.36,29.41,29.36,29.4,32400.0,21.9855,22.023,21.9855,22.0155,32400.0
2009-10-14 12:55:00,29.41,29.47,29.4,29.47,19000.0,22.023,22.0679,22.0155,22.0679,19000.0
2009-10-14 13:00:00,29.47,29.49,29.47,29.48,20100.0,22.0679,22.0829,22.0679,22.0754,20100.0
2009-10-14 13:05:00,29.49,29.54,29.49,29.52,32500.0,22.0829,22.1203,22.0829,22.1053,32500.0
2009-10-14 13:10:00,29.52,29.53,29.49,29.51,37200.0,22.1053,22.1128,22.0829,22.0978,37200.0
2009-10-14 13:15:00,29.52,29.52,29.44,29.44,78600.0,22.1053,22.1053,22.0454,22.0454,78600.0
2009-10-14 13:20:00,29.44,29.44,29.37,29.38,88700.0,22.0454,22.0454,21.993,22.0005,88700.0
2009-10-14 13:25:00,29.39,29.41,29.38,29.41,48800.0,22.008,22.023,22.0005,22.023,48800.0
2009-10-14 13:30:00,29.4,29.44,29.39,29.39,42000.0,22.0155,22.0454,22.008,22.008,42000.0
2009-10-14 13:35:00,29.39,29.44,29.39,29.42,31400.0,22.008,22.0454,22.008,22.0305,31400.0
2009-10-14 13:40:00,29.42,29.43,29.41,29.42,75900.0,22.0305,22.0379,22.023,22.0305,75900.0
2009-10-14 13:45:00,29.42,29.42,29.39,29.39,26400.0,22.0305,22.0305,22.008,22.008,26400.0
2009-10-14 13:50:00,29.38,29.38,29.36,29.37,60300.0,22.0005,22.0005,21.9855,21.993,60300.0
2009-10-14 13:55:00,29.38,29.4,29.36,29.39,31100.0,22.0005,22.0155,21.9855,22.008,31100.0
2009-10-14 14:00:00,29.39,29.43,29.39,29.42,26300.0,22.008,22.0379,22.008,22.0305,26300.0
2009-10-14 14:05:00,29.43,29.47,29.42,29.47,39700.0,22.0379,22.0679,22.0305,22.0679,39700.0
2009-10-14 14:10:00,29.46,29.47,29.38,29.38,131500.0,22.0604,22.0679,22.0005,22.0005,131500.0
2009-10-14 14:15:00,29.39,29.42,29.39,29.42,56400.0,22.008,22.0305,22.008,22.0305,56400.0
2009-10-14 14:20:00,29.41,29.43,29.41,29.42,20700.0,22.023,22.0379,22.023,22.0305,20700.0
2009-10-14 14:25:00,29.42,29.42,29.35,29.35,51500.0,22.0305,22.0305,21.978,21.978,51500.0
2009-10-14 14:30:00,29.35,29.36,29.33,29.33,39300.0,21.978,21.9855,21.9631,21.9631,39300.0
2009-10-14 14:35:00,29.34,29.39,29.33,29.35,46400.0,21.9705,22.008,21.9631,21.978,46400.0
2009-10-14 14:40:00,29.35,29.41,29.35,29.4,45300.0,21.978,22.023,21.978,22.0155,45300.0
2009-10-14 14:45:00,29.39,29.41,29.37,29.4,67200.0,22.008,22.023,21.993,22.0155,67200.0
2009-10-14 14:50:00,29.41,29.42,29.4,29.4,11900.0,22.023,22.0305,22.0155,22.0155,11900.0
2009-10-14 14:55:00,29.41,29.42,29.36,29.37,96200.0,22.023,22.0305,21.9855,21.993,96200.0
2009-10-14 15:00:00,29.38,29.42,29.36,29.42,36200.0,22.0005,22.0305,21.9855,22.0305,36200.0
2009-10-14 15:05:00,29.42,29.42,29.41,29.42,33400.0,22.0305,22.0305,22.023,22.0305,33400.0
2009-10-14 15:10:00,29.42,29.45,29.41,29.44,65700.0,22.0305,22.0529,22.023,22.0454,65700.0
2009-10-14 15:15:00,29.44,29.47,29.44,29.46,42100.0,22.0454,22.0679,22.0454,22.0604,42100.0
2009-10-14 15:20:00,29.46,29.48,29.46,29.48,20200.0,22.0604,22.0754,22.0604,22.0754,20200.0
2009-10-14 15:25:00,29.48,29.55,29.47,29.55,78900.0,22.0754,22.1278,22.0679,22.1278,78900.0
2009-10-14 15:30:00,29.55,29.57,29.54,29.55,93300.0,22.1278,22.1428,22.1203,22.1278,93300.0
2009-10-14 15:35:00,29.55,29.59,29.54,29.55,85100.0,22.1278,22.1578,22.1203,22.1278,85100.0
2009-10-14 15:40:00,29.55,29.56,29.49,29.49,131000.0,22.1278,22.1353,22.0829,22.0829,131000.0
2009-10-14 15:45:00,29.49,29.5,29.45,29.47,129600.0,22.0829,22.0904,22.0529,22.0679,129600.0
2009-10-14 15:50:00,29.47,29.51,29.46,29.49,131700.0,22.0679,22.0978,22.0604,22.0829,131700.0
2009-10-14 15:55:00,29.49,29.54,29.46,29.5,407400.0,22.0829,22.1203,22.0604,22.0904,407400.0
2009-10-15 09:30:00,29.29,29.38,29.21,29.38,103800.0,21.9331,22.0005,21.8732,22.0005,103800.0
2009-10-15 09:35:00,29.37,29.47,29.34,29.46,60000.0,21.993,22.0679,21.9705,22.0604,60000.0
2009-10-15 09:40:00,29.46,29.49,29.32,29.33,50200.0,22.0604,22.0829,21.9556,21.9631,50200.0
2009-10-15 09:45:00,29.32,29.38,29.32,29.34,25900.0,21.9556,22.0005,21.9556,21.9705,25900.0
2009-10-15 09:50:00,29.34,29.37,29.29,29.29,61800.0,21.9705,21.993,21.9331,21.9331,61800.0
2009-10-15 09:55:00,29.3,29.34,29.27,29.31,33000.0,21.9406,21.9705,21.9181,21.9481,33000.0
2009-10-15 10:00:00,29.3,29.31,29.05,29.08,307300.0,21.9406,21.9481,21.7534,21.7759,307300.0
2009-10-15 10:05:00,29.07,29.09,28.97,28.97,158100.0,21.7684,21.7833,21.6935,21.6935,158100.0
2009-10-15 10:10:00,28.97,29.0,28.86,28.95,101000.0,21.6935,21.7159,21.6111,21.6785,101000.0
2009-10-15 10:15:00,28.95,28.95,28.85,28.9,225700.0,21.6785,21.6785,21.6036,21.6411,225700.0
2009-10-15 10:20:00,28.9,28.93,28.88,28.92,91700.0,21.6411,21.6635,21.6261,21.656,91700.0
2009-10-15 10:25:00,28.92,28.95,28.9,28.95,66500.0,21.656,21.6785,21.6411,21.6785,66500.0
2009-10-15 10:30:00,28.95,29.0,28.94,28.99,82900.0,21.6785,21.7159,21.671,21.7085,82900.0
2009-10-15 10:35:00,29.0,29.0,28.89,28.9,64000.0,21.7159,21.7159,21.6336,21.6411,64000.0
2009-10-15 10:40:00,28.9,28.94,28.87,28.94,35600.0,21.6411,21.671,21.6186,21.671,35600.0
2009-10-15 10:45:00,28.94,28.96,28.9,28.9,50500.0,21.671,21.686,21.6411,21.6411,50500.0
2009-10-15 10:50:00,28.89,28.93,28.88,28.92,32100.0,21.6336,21.6635,21.6261,21.656,32100.0
2009-10-15 10:55:00,28.92,28.98,28.9,28.98,14400.0,21.656,21.701,21.6411,21.701,14400.0
2009-10-15 11:00:00,28.99,29.05,28.99,29.02,33100.0,21.7085,21.7534,21.7085,21.7309,33100.0
2009-10-15 11:05:00,29.03,29.05,29.01,29.03,41700.0,21.7384,21.7534,21.7234,21.7384,41700.0
2009-10-15 11:10:00,29.04,29.04,28.99,28.99,29300.0,21.7459,21.7459,21.7085,21.7085,29300.0
2009-10-15 11:15:00,28.98,28.98,28.89,28.93,110000.0,21.701,21.701,21.6336,21.6635,110000.0
2009-10-15 11:20:00,28.92,28.96,28.92,28.94,42100.0,21.656,21.686,21.656,21.671,42100.0
2009-10-15 11:25:00,28.94,29.01,28.93,29.0,28100.0,21.671,21.7234,21.6635,21.7159,28100.0
2009-10-15 11:30:00,29.0,29.01,28.95,28.96,28000.0,21.7159,21.7234,21.6785,21.686,28000.0
2009-10-15 11:35:00,28.95,28.98,28.93,28.97,35000.0,21.6785,21.701,21.6635,21.6935,35000.0
2009-10-15 11:40:00,28.96,28.97,28.93,28.95,53600.0,21.686,21.6935,21.6635,21.6785,53600.0
2009-10-15 11:45:00,28.95,28.96,28.92,28.95,17200.0,21.6785,21.686,21.656,21.6785,17200.0
2009-10-15 11:50:00,28.95,28.99,28.94,28.98,45200.0,21.6785,21.7085,21.671,21.701,45200.0
2009-10-15 11:55:00,28.98,29.01,28.97,28.99,94700.0,21.701,21.7234,21.6935,21.7085,94700.0
2009-10-15 12:00:00,28.99,29.06,28.99,29.05,91300.0,21.7085,21.7609,21.7085,21.7534,91300.0
2009-10-15 12:05:00,29.05,29.05,29.03,29.04,21600.0,21.7534,21.7534,21.7384,21.7459,21600.0
2009-10-15 12:10:00,29.03,29.06,29.03,29.05,51100.0,21.7384,21.7609,21.7384,21.7534,51100.0
2009-10-15 12:15:00,29.06,29.08,29.05,29.07,24000.0,21.7609,21.7759,21.7534,21.7684,24000.0
2009-10-15 12:20:00,29.08,29.08,29.05,29.06,29000.0,21.7759,21.7759,21.7534,21.7609,29000.0
2009-10-15 12:25:00,29.06,29.06,28.98,28.98,62100.0,21.7609,21.7609,21.701,21.701,62100.0
2009-10-15 12:30:00,28.99,29.01,28.99,29.0,27800.0,21.7085,21.7234,21.7085,21.7159,27800.0
2009-10-15 12:35:00,29.01,29.06,29.01,29.06,18100.0,21.7234,21.7609,21.7234,21.7609,18100.0
2009-10-15 12:40:00,29.05,29.06,29.05,29.06,23500.0,21.7534,21.7609,21.7534,21.7609,23500.0
2009-10-15 12:45:00,29.05,29.07,29.02,29.07,48100.0,21.7534,21.7684,21.7309,21.7684,48100.0
2009-10-15 12:50:00,29.08,29.08,29.04,29.07,27300.0,21.7759,21.7759,21.7459,21.7684,27300.0
2009-10-15 12:55:00,29.06,29.06,29.02,29.02,21500.0,21.7609,21.7609,21.7309,21.7309,21500.0
2009-10-15 13:00:00,29.03,29.04,29.02,29.03,16900.0,21.7384,21.7459,21.7309,21.7384,16900.0
2009-10-15 13:05:00,29.03,29.03,28.98,29.0,71000.0,21.7384,21.7384,21.701,21.7159,71000.0
2009-10-15 13:10:00,29.0,29.04,29.0,29.01,40000.0,21.7159,21.7459,21.7159,21.7234,40000.0
2009-10-15 13:15:00,29.02,29.04,28.94,28.94,56000.0,21.7309,21.7459,21.671,21.671,56000.0
2009-10-15 13:20:00,28.94,28.95,28.92,28.95,46100.0,21.671,21.6785,21.656,21.6785,46100.0
2009-10-15 13:25:00,28.95,29.01,28.91,29.01,102600.0,21.6785,21.7234,21.6486,21.7234,102600.0
2009-10-15 13:30:00,29.0,29.05,28.99,28.99,50900.0,21.7159,21.7534,21.7085,21.7085,50900.0
2009-10-15 13:35:00,28.99,29.02,28.97,28.99,41700.0,21.7085,21.7309,21.6935,21.7085,41700.0
2009-10-15 13:40:00,28.99,29.03,28.98,29.03,33900.0,21.7085,21.7384,21.701,21.7384,33900.0
2009-10-15 13:45:00,29.04,29.05,29.0,29.03,172600.0,21.7459,21.7534,21.7159,21.7384,172600.0
2009-10-15 13:50:00,29.03,29.06,29.02,29.05,137900.0,21.7384,21.7609,21.7309,21.7534,137900.0
2009-10-15 13:55:00,29.06,29.08,29.02,29.05,78800.0,21.7609,21.7759,21.7309,21.7534,78800.0
2009-10-15 14:00:00,29.05,29.05,29.01,29.03,188200.0,21.7534,21.7534,21.7234,21.7384,188200.0
2009-10-15 14:05:00,29.03,29.04,29.02,29.04,17300.0,21.7384,21.7459,21.7309,21.7459,17300.0
2009-10-15 14:10:00,29.04,29.04,29.01,29.01,21000.0,21.7459,21.7459,21.7234,21.7234,21000.0
2009-10-15 14:15:00,29.01,29.03,28.96,29.01,89700.0,21.7234,21.7384,21.686,21.7234,89700.0
2009-10-15 14:20:00,29.0,29.02,28.94,28.95,106400.0,21.7159,21.7309,21.671,21.6785,106400.0
2009-10-15 14:25:00,28.94,28.96,28.91,28.93,61500.0,21.671,21.686,21.6486,21.6635,61500.0
2009-10-15 14:30:00,28.93,29.0,28.91,28.99,109200.0,21.6635,21.7159,21.6486,21.7085,109200.0
2009-10-15 14:35:00,29.0,29.06,29.0,29.05,33100.0,21.7159,21.7609,21.7159,21.7534,33100.0
2009-10-15 14:40:00,29.06,29.12,29.04,29.12,101200.0,21.7609,21.8058,21.7459,21.8058,101200.0
2009-10-15 14:45:00,29.12,29.16,29.11,29.16,44000.0,21.8058,21.8358,21.7983,21.8358,44000.0
2009-10-15 14:50:00,29.16,29.22,29.16,29.18,67500.0,21.8358,21.8807,21.8358,21.8507,67500.0
2009-10-15 14:55:00,29.19,29.19,29.15,29.16,23400.0,21.8582,21.8582,21.8283,21.8358,23400.0
2009-10-15 15:00:00,29.16,29.16,29.11,29.12,32400.0,21.8358,21.8358,21.7983,21.8058,32400.0
2009-10-15 15:05:00,29.13,29.15,29.11,29.13,62500.0,21.8133,21.8283,21.7983,21.8133,62500.0
2009-10-15 15:10:00,29.13,29.17,29.1,29.1,25800.0,21.8133,21.8432,21.7908,21.7908,25800.0
2009-10-15 15:15:00,29.11,29.14,29.1,29.1,52600.0,21.7983,21.8208,21.7908,21.7908,52600.0
2009-10-15 15:20:00,29.11,29.17,29.1,29.15,78200.0,21.7983,21.8432,21.7908,21.8283,78200.0
2009-10-15 15:25:00,29.15,29.16,29.11,29.13,48900.0,21.8283,21.8358,21.7983,21.8133,48900.0
2009-10-15 15:30:00,29.13,29.17,29.11,29.14,131300.0,21.8133,21.8432,21.7983,21.8208,131300.0
2009-10-15 15:35:00,29.15,29.15,29.09,29.14,46800.0,21.8283,21.8283,21.7833,21.8208,46800.0
2009-10-15 15:40:00,29.14,29.15,29.12,29.14,66100.0,21.8208,21.8283,21.8058,21.8208,66100.0
2009-10-15 15:45:00,29.14,29.2,29.13,29.2,100500.0,21.8208,21.8657,21.8133,21.8657,100500.0
2009-10-15 15:50:00,29.19,29.23,29.17,29.19,226200.0,21.8582,21.8882,21.8432,21.8582,226200.0
2009-10-15 15:55:00,29.19,29.28,29.18,29.26,331600.0,21.8582,21.9256,21.8507,21.9106,331600.0
2009-10-16 09:30:00,29.07,29.21,28.78,28.83,359200.0,21.7684,21.8732,21.5512,21.5886,359200.0
2009-10-16 09:35:00,28.83,28.94,28.78,28.81,93100.0,21.5886,21.671,21.5512,21.5737,93100.0
2009-10-16 09:40:00,28.8,28.84,28.72,28.73,69000.0,21.5662,21.5961,21.5063,21.5138,69000.0
2009-10-16 09:45:00,28.73,28.8,28.7,28.79,15900.0,21.5138,21.5662,21.4913,21.5587,15900.0
2009-10-16 09:50:00,28.79,28.89,28.76,28.85,66800.0,21.5587,21.6336,21.5362,21.6036,66800.0
2009-10-16 09:55:00,28.87,28.87,28.72,28.73,133500.0,21.6186,21.6186,21.5063,21.5138,133500.0
2009-10-16 10:00:00,28.72,28.72,28.49,28.53,130200.0,21.5063,21.5063,21.334,21.364,130200.0
2009-10-16 10:05:00,28.55,28.58,28.41,28.42,127200.0,21.379,21.4014,21.2741,21.2816,127200.0
2009-10-16 10:10:00,28.42,28.52,28.39,28.46,110300.0,21.2816,21.3565,21.2592,21.3116,110300.0
2009-10-16 10:15:00,28.46,28.53,28.41,28.52,48800.0,21.3116,21.364,21.2741,21.3565,48800.0
2009-10-16 10:20:00,28.53,28.59,28.52,28.52,37600.0,21.364,21.4089,21.3565,21.3565,37600.0
2009-10-16 10:25:00,28.54,28.55,28.5,28.54,49000.0,21.3715,21.379,21.3415,21.3715,49000.0
2009-10-16 10:30:00,28.53,28.54,28.44,28.45,61100.0,21.364,21.3715,21.2966,21.3041,61100.0
2009-10-16 10:35:00,28.45,28.49,28.44,28.46,52300.0,21.3041,21.334,21.2966,21.3116,52300.0
2009-10-16 10:40:00,28.46,28.46,28.38,28.4,74500.0,21.3116,21.3116,21.2517,21.2667,74500.0
2009-10-16 10:45:00,28.41,28.45,28.4,28.45,34900.0,21.2741,21.3041,21.2667,21.3041,34900.0
2009-10-16 10:50:00,28.45,28.47,28.36,28.38,99800.0,21.3041,21.3191,21.2367,21.2517,99800.0
2009-10-16 10:55:00,28.38,28.43,28.37,28.43,40100.0,21.2517,21.2891,21.2442,21.2891,40100.0
2009-10-16 11:00:00,28.42,28.44,28.38,28.39,33400.0,21.2816,21.2966,21.2517,21.2592,33400.0
2009-10-16 11:05:00,28.38,28.45,28.37,28.42,51300.0,21.2517,21.3041,21.2442,21.2816,51300.0
2009-10-16 11:10:00,28.42,28.45,28.41,28.43,19600.0,21.2816,21.3041,21.2741,21.2891,19600.0
2009-10-16 11:15:00,28.42,28.49,28.41,28.49,61500.0,21.2816,21.334,21.2741,21.334,61500.0
2009-10-16 11:20:00,28.49,28.52,28.42,28.42,55600.0,21.334,21.3565,21.2816,21.2816,55600.0
2009-10-16 11:25:00,28.42,28.42,28.35,28.41,43200.0,21.2816,21.2816,21.2292,21.2741,43200.0
2009-10-16 11:30:00,28.41,28.44,28.33,28.33,39200.0,21.2741,21.2966,21.2142,21.2142,39200.0
2009-10-16 11:35:00,28.32,28.4,28.32,28.38,33100.0,21.2067,21.2667,21.2067,21.2517,33100.0
2009-10-16 11:40:00,28.38,28.39,28.28,28.3,52800.0,21.2517,21.2592,21.1768,21.1918,52800.0
2009-10-16 11:45:00,28.3,28.33,28.27,28.33,32100.0,21.1918,21.2142,21.1693,21.2142,32100.0
2009-10-16 11:50:00,28.33,28.37,28.32,28.33,61100.0,21.2142,21.2442,21.2067,21.2142,61100.0
2009-10-16 11:55:00,28.33,28.4,28.31,28.39,21500.0,21.2142,21.2667,21.1993,21.2592,21500.0
2009-10-16 12:00:00,28.38,28.42,28.38,28.4,28900.0,21.2517,21.2816,21.2517,21.2667,28900.0
2009-10-16 12:05:00,28.41,28.47,28.4,28.46,34400.0,21.2741,21.3191,21.2667,21.3116,34400.0
2009-10-16 12:10:00,28.46,28.49,28.46,28.47,31300.0,21.3116,21.334,21.3116,21.3191,31300.0
2009-10-16 12:15:00,28.47,28.48,28.41,28.43,39900.0,21.3191,21.3266,21.2741,21.2891,39900.0
2009-10-16 12:20:00,28.44,28.44,28.41,28.44,47100.0,21.2966,21.2966,21.2741,21.2966,47100.0
2009-10-16 12:25:00,28.43,28.43,28.33,28.34,91300.0,21.2891,21.2891,21.2142,21.2217,91300.0
2009-10-16 12:30:00,28.35,28.39,28.35,28.39,20700.0,21.2292,21.2592,21.2292,21.2592,20700.0
2009-10-16 12:35:00,28.39,28.42,28.34,28.34,38800.0,21.2592,21.2816,21.2217,21.2217,38800.0
2009-10-16 12:40:00,28.35,28.36,28.33,28.36,55200.0,21.2292,21.2367,21.2142,21.2367,55200.0
2009-10-16 12:45:00,28.35,28.36,28.3,28.33,52900.0,21.2292,21.2367,21.1918,21.2142,52900.0
2009-10-16 12:50:00,28.33,28.38,28.32,28.38,52100.0,21.2142,21.2517,21.2067,21.2517,52100.0
2009-10-16 12:55:00,28.38,28.38,28.31,28.38,81600.0,21.2517,21.2517,21.1993,21.2517,81600.0
2009-10-16 13:00:00,28.37,28.41,28.36,28.41,12200.0,21.2442,21.2741,21.2367,21.2741,12200.0
2009-10-16 13:05:00,28.41,28.46,28.37,28.46,21000.0,21.2741,21.3116,21.2442,21.3116,21000.0
2009-10-16 13:10:00,28.46,28.48,28.44,28.48,32500.0,21.3116,21.3266,21.2966,21.3266,32500.0
2009-10-16 13:15:00,28.48,28.51,28.34,28.5,108000.0,21.3266,21.349,21.2217,21.3415,108000.0
2009-10-16 13:20:00,28.51,28.55,28.5,28.54,15300.0,21.349,21.379,21.3415,21.3715,15300.0
2009-10-16 13:25:00,28.54,28.58,28.5,28.55,60600.0,21.3715,21.4014,21.3415,21.379,60600.0
2009-10-16 13:30:00,28.55,28.61,28.54,28.59,36600.0,21.379,21.4239,21.3715,21.4089,36600.0
2009-10-16 13:35:00,28.58,28.66,28.58,28.62,25900.0,21.4014,21.4613,21.4014,21.4314,25900.0
2009-10-16 13:40:00,28.61,28.63,28.57,28.58,29400.0,21.4239,21.4389,21.394,21.4014,29400.0
2009-10-16 13:45:00,28.58,28.64,28.57,28.62,21000.0,21.4014,21.4464,21.394,21.4314,21000.0
2009-10-16 13:50:00,28.62,28.66,28.61,28.62,14600.0,21.4314,21.4613,21.4239,21.4314,14600.0
2009-10-16 13:55:00,28.63,28.64,28.59,28.62,13100.0,21.4389,21.4464,21.4089,21.4314,13100.0
2009-10-16 14:00:00,28.6,28.61,28.55,28.55,17400.0,21.4164,21.4239,21.379,21.379,17400.0
2009-10-16 14:05:00,28.55,28.56,28.52,28.52,13800.0,21.379,21.3865,21.3565,21.3565,13800.0
2009-10-16 14:10:00,28.51,28.53,28.49,28.51,18400.0,21.349,21.364,21.334,21.349,18400.0
2009-10-16 14:15:00,28.51,28.54,28.5,28.53,16600.0,21.349,21.3715,21.3415,21.364,16600.0
2009-10-16 14:20:00,28.53,28.6,28.53,28.6,18800.0,21.364,21.4164,21.364,21.4164,18800.0
2009-10-16 14:25:00,28.6,28.6,28.56,28.58,9300.0,21.4164,21.4164,21.3865,21.4014,9300.0
2009-10-16 14:30:00,28.57,28.6,28.56,28.58,19100.0,21.394,21.4164,21.3865,21.4014,19100.0
2009-10-16 14:35:00,28.59,28.61,28.58,28.6,13900.0,21.4089,21.4239,21.4014,21.4164,13900.0
2009-10-16 14:40:00,28.61,28.62,28.58,28.59,18200.0,21.4239,21.4314,21.4014,21.4089,18200.0
2009-10-16 14:45:00,28.59,28.59,28.56,28.57,9000.0,21.4089,21.4089,21.3865,21.394,9000.0
2009-10-16 14:50:00,28.57,28.58,28.53,28.54,83800.0,21.394,21.4014,21.364,21.3715,83800.0
2009-10-16 14:55:00,28.54,28.56,28.54,28.55,14900.0,21.3715,21.3865,21.3715,21.379,14900.0
2009-10-16 15:00:00,28.55,28.58,28.55,28.58,26400.0,21.379,21.4014,21.379,21.4014,26400.0
2009-10-16 15:05:00,28.58,28.63,28.58,28.62,45300.0,21.4014,21.4389,21.4014,21.4314,45300.0
2009-10-16 15:10:00,28.63,28.69,28.62,28.65,77600.0,21.4389,21.4838,21.4314,21.4539,77600.0
2009-10-16 15:15:00,28.65,28.67,28.57,28.59,37800.0,21.4539,21.4688,21.394,21.4089,37800.0
2009-10-16 15:20:00,28.59,28.62,28.57,28.61,29800.0,21.4089,21.4314,21.394,21.4239,29800.0
2009-10-16 15:25:00,28.6,28.65,28.59,28.65,56600.0,21.4164,21.4539,21.4089,21.4539,56600.0
2009-10-16 15:30:00,28.65,28.66,28.6,28.66,34300.0,21.4539,21.4613,21.4164,21.4613,34300.0
2009-10-16 15:35:00,28.66,28.7,28.66,28.67,34400.0,21.4613,21.4913,21.4613,21.4688,34400.0
2009-10-16 15:40:00,28.67,28.72,28.67,28.7,59300.0,21.4688,21.5063,21.4688,21.4913,59300.0
2009-10-16 15:45:00,28.7,28.71,28.69,28.7,86400.0,21.4913,21.4988,21.4838,21.4913,86400.0
2009-10-16 15:50:00,28.7,28.73,28.67,28.67,173200.0,21.4913,21.5138,21.4688,21.4688,173200.0
2009-10-16 15:55:00,28.67,28.69,28.66,28.69,225800.0,21.4688,21.4838,21.4613,21.4838,225800.0
2009-10-19 09:30:00,28.54,28.85,28.54,28.85,87100.0,21.3715,21.6036,21.3715,21.6036,87100.0
2009-10-19 09:35:00,28.86,29.09,28.85,29.01,61300.0,21.6111,21.7833,21.6036,21.7234,61300.0
2009-10-19 09:40:00,29.02,29.07,28.91,28.91,60800.0,21.7309,21.7684,21.6486,21.6486,60800.0
2009-10-19 09:45:00,28.94,28.95,28.89,28.91,50400.0,21.671,21.6785,21.6336,21.6486,50400.0
2009-10-19 09:50:00,28.9,28.9,28.78,28.8,24100.0,21.6411,21.6411,21.5512,21.5662,24100.0
2009-10-19 09:55:00,28.8,28.8,28.68,28.7,17800.0,21.5662,21.5662,21.4763,21.4913,17800.0
2009-10-19 10:00:00,28.69,28.75,28.64,28.72,37200.0,21.4838,21.5287,21.4464,21.5063,37200.0
2009-10-19 10:05:00,28.73,28.75,28.68,28.69,32800.0,21.5138,21.5287,21.4763,21.4838,32800.0
2009-10-19 10:10:00,28.68,28.75,28.68,28.74,22400.0,21.4763,21.5287,21.4763,21.5213,22400.0
2009-10-19 10:15:00,28.74,28.75,28.61,28.67,36400.0,21.5213,21.5287,21.4239,21.4688,36400.0
2009-10-19 10:20:00,28.68,28.78,28.67,28.76,28500.0,21.4763,21.5512,21.4688,21.5362,28500.0
2009-10-19 10:25:00,28.75,28.78,28.75,28.78,25600.0,21.5287,21.5512,21.5287,21.5512,25600.0
2009-10-19 10:30:00,28.78,28.84,28.77,28.82,51800.0,21.5512,21.5961,21.5437,21.5812,51800.0
2009-10-19 10:35:00,28.82,28.83,28.78,28.81,35900.0,21.5812,21.5886,21.5512,21.5737,35900.0
2009-10-19 10:40:00,28.8,28.83,28.8,28.81,22400.0,21.5662,21.5886,21.5662,21.5737,22400.0
2009-10-19 10:45:00,28.81,28.84,28.8,28.81,49500.0,21.5737,21.5961,21.5662,21.5737,49500.0
2009-10-19 10:50:00,28.81,28.86,28.81,28.84,35000.0,21.5737,21.6111,21.5737,21.5961,35000.0
2009-10-19 10:55:00,28.84,28.94,28.83,28.91,37100.0,21.5961,21.671,21.5886,21.6486,37100.0
2009-10-19 11:00:00,28.91,28.93,28.84,28.88,45300.0,21.6486,21.6635,21.5961,21.6261,45300.0
2009-10-19 11:05:00,28.88,28.89,28.83,28.83,21500.0,21.6261,21.6336,21.5886,21.5886,21500.0
2009-10-19 11:10:00,28.84,28.91,28.83,28.9,28600.0,21.5961,21.6486,21.5886,21.6411,28600.0
2009-10-19 11:15:00,28.9,28.99,28.9,28.95,50600.0,21.6411,21.7085,21.6411,21.6785,50600.0
2009-10-19 11:20:00,28.95,28.99,28.91,28.96,46200.0,21.6785,21.7085,21.6486,21.686,46200.0
2009-10-19 11:25:00,28.97,28.99,28.92,28.98,46400.0,21.6935,21.7085,21.656,21.701,46400.0
2009-10-19 11:30:00,28.99,29.06,28.98,28.98,37800.0,21.7085,21.7609,21.701,21.701,37800.0
2009-10-19 11:35:00,28.99,29.01,28.96,28.98,28300.0,21.7085,21.7234,21.686,21.701,28300.0
2009-10-19 11:40:00,28.99,29.05,28.99,29.03,39500.0,21.7085,21.7534,21.7085,21.7384,39500.0
2009-10-19 11:45:00,29.03,29.11,29.02,29.1,24700.0,21.7384,21.7983,21.7309,21.7908,24700.0
2009-10-19 11:50:00,29.11,29.14,29.08,29.08,30900.0,21.7983,21.8208,21.7759,21.7759,30900.0
2009-10-19 11:55:00,29.08,29.1,29.06,29.08,23300.0,21.7759,21.7908,21.7609,21.7759,23300.0
2009-10-19 12:00:00,29.08,29.1,29.01,29.03,39700.0,21.7759,21.7908,21.7234,21.7384,39700.0
2009-10-19 12:05:00,29.04,29.1,29.04,29.1,20200.0,21.7459,21.7908,21.7459,21.7908,20200.0
2009-10-19 12:10:00,29.09,29.1,29.08,29.09,11000.0,21.7833,21.7908,21.7759,21.7833,11000.0
2009-10-19 12:15:00,29.1,29.12,29.05,29.06,25500.0,21.7908,21.8058,21.7534,21.7609,25500.0
2009-10-19 12:20:00,29.05,29.05,29.04,29.05,5100.0,21.7534,21.7534,21.7459,21.7534,5100.0
2009-10-19 12:25:00,29.05,29.05,28.97,28.99,28200.0,21.7534,21.7534,21.6935,21.7085,28200.0
2009-10-19 12:30:00,28.99,29.0,28.96,28.96,10300.0,21.7085,21.7159,21.686,21.686,10300.0
2009-10-19 12:35:00,28.97,28.97,28.93,28.93,13300.0,21.6935,21.6935,21.6635,21.6635,13300.0
2009-10-19 12:40:00,28.93,28.99,28.92,28.98,21200.0,21.6635,21.7085,21.656,21.701,21200.0
2009-10-19 12:45:00,28.98,29.02,28.98,29.01,12800.0,21.701,21.7309,21.701,21.7234,12800.0
2009-10-19 12:50:00,29.0,29.0,28.94,28.96,18700.0,21.7159,21.7159,21.671,21.686,18700.0
2009-10-19 12:55:00,28.96,28.97,28.95,28.96,7400.0,21.686,21.6935,21.6785,21.686,7400.0
2009-10-19 13:00:00,28.96,28.98,28.92,28.94,23100.0,21.686,21.701,21.656,21.671,23100.0
2009-10-19 13:05:00,28.94,28.96,28.94,28.95,7000.0,21.671,21.686,21.671,21.6785,7000.0
2009-10-19 13:10:00,28.95,28.96,28.93,28.94,10200.0,21.6785,21.686,21.6635,21.671,10200.0
2009-10-19 13:15:00,28.93,28.94,28.92,28.94,19800.0,21.6635,21.671,21.656,21.671,19800.0
2009-10-19 13:20:00,28.94,28.95,28.94,28.94,4500.0,21.671,21.6785,21.671,21.671,4500.0
2009-10-19 13:25:00,28.94,28.97,28.91,28.97,20800.0,21.671,21.6935,21.6486,21.6935,20800.0
2009-10-19 13:30:00,28.95,28.95,28.94,28.94,8400.0,21.6785,21.6785,21.671,21.671,8400.0
2009-10-19 13:35:00,28.94,28.99,28.94,28.97,42000.0,21.671,21.7085,21.671,21.6935,42000.0
2009-10-19 13:40:00,28.97,29.0,28.96,29.0,19000.0,21.6935,21.7159,21.686,21.7159,19000.0
2009-10-19 13:45:00,28.98,28.98,28.91,28.92,15700.0,21.701,21.701,21.6486,21.656,15700.0
2009-10-19 13:50:00,28.93,28.96,28.92,28.92,28200.0,21.6635,21.686,21.656,21.656,28200.0
2009-10-19 13:55:00,28.92,29.01,28.92,28.98,75100.0,21.656,21.7234,21.656,21.701,75100.0
2009-10-19 14:00:00,28.98,29.01,28.97,29.01,39300.0,21.701,21.7234,21.6935,21.7234,39300.0
2009-10-19 14:05:00,29.02,29.07,29.0,29.0,81500.0,21.7309,21.7684,21.7159,21.7159,81500.0
2009-10-19 14:10:00,29.0,29.04,28.99,29.03,23500.0,21.7159,21.7459,21.7085,21.7384,23500.0
2009-10-19 14:15:00,29.03,29.06,29.02,29.04,35000.0,21.7384,21.7609,21.7309,21.7459,35000.0
2009-10-19 14:20:00,29.04,29.06,29.01,29.03,43900.0,21.7459,21.7609,21.7234,21.7384,43900.0
2009-10-19 14:25:00,29.05,29.06,29.02,29.02,17200.0,21.7534,21.7609,21.7309,21.7309,17200.0
2009-10-19 14:30:00,29.03,29.05,29.0,29.01,14900.0,21.7384,21.7534,21.7159,21.7234,14900.0
2009-10-19 14:35:00,29.01,29.01,28.97,29.0,26800.0,21.7234,21.7234,21.6935,21.7159,26800.0
2009-10-19 14:40:00,29.0,29.02,28.98,28.98,27200.0,21.7159,21.7309,21.701,21.701,27200.0
2009-10-19 14:45:00,28.98,29.0,28.95,28.96,39000.0,21.701,21.7159,21.6785,21.686,39000.0
2009-10-19 14:50:00,28.96,28.98,28.94,28.94,46600.0,21.686,21.701,21.671,21.671,46600.0
2009-10-19 14:55:00,28.94,28.97,28.93,28.96,65900.0,21.671,21.6935,21.6635,21.686,65900.0
2009-10-19 15:00:00,28.96,28.97,28.91,28.92,105700.0,21.686,21.6935,21.6486,21.656,105700.0
2009-10-19 15:05:00,28.93,28.93,28.88,28.91,67200.0,21.6635,21.6635,21.6261,21.6486,67200.0
2009-10-19 15:10:00,28.91,28.94,28.88,28.89,107900.0,21.6486,21.671,21.6261,21.6336,107900.0
2009-10-19 15:15:00,28.89,28.9,28.83,28.85,92200.0,21.6336,21.6411,21.5886,21.6036,92200.0
2009-10-19 15:20:00,28.84,28.85,28.8,28.81,119700.0,21.5961,21.6036,21.5662,21.5737,119700.0
2009-10-19 15:25:00,28.82,28.82,28.75,28.78,169900.0,21.5812,21.5812,21.5287,21.5512,169900.0
2009-10-19 15:30:00,28.78,28.86,28.76,28.85,240400.0,21.5512,21.6111,21.5362,21.6036,240400.0
2009-10-19 15:35:00,28.85,28.95,28.85,28.94,230200.0,21.6036,21.6785,21.6036,21.671,230200.0
2009-10-19 15:40:00,28.93,28.96,28.9,28.96,126500.0,21.6635,21.686,21.6411,21.686,126500.0
2009-10-19 15:45:00,28.95,28.99,28.94,28.94,226300.0,21.6785,21.7085,21.671,21.671,226300.0
2009-10-19 15:50:00,28.96,28.99,28.94,28.97,263300.0,21.686,21.7085,21.671,21.6935,263300.0
2009-10-19 15:55:00,28.97,28.99,28.95,28.98,276800.0,21.6935,21.7085,21.6785,21.701,276800.0
2009-10-20 09:30:00,28.76,28.9,28.71,28.86,185300.0,21.5362,21.6411,21.4988,21.6111,185300.0
2009-10-20 09:35:00,28.85,28.98,28.84,28.91,86400.0,21.6036,21.701,21.5961,21.6486,86400.0
2009-10-20 09:40:00,28.91,29.05,28.88,28.89,145000.0,21.6486,21.7534,21.6261,21.6336,145000.0
2009-10-20 09:45:00,28.88,28.92,28.86,28.91,81200.0,21.6261,21.656,21.6111,21.6486,81200.0
2009-10-20 09:50:00,28.91,28.92,28.85,28.92,75700.0,21.6486,21.656,21.6036,21.656,75700.0
2009-10-20 09:55:00,28.92,28.96,28.86,28.95,83300.0,21.656,21.686,21.6111,21.6785,83300.0
2009-10-20 10:00:00,28.95,29.04,28.95,29.04,41400.0,21.6785,21.7459,21.6785,21.7459,41400.0
2009-10-20 10:05:00,29.03,29.1,28.98,28.99,105600.0,21.7384,21.7908,21.701,21.7085,105600.0
2009-10-20 10:10:00,29.0,29.0,28.93,28.97,52800.0,21.7159,21.7159,21.6635,21.6935,52800.0
2009-10-20 10:15:00,28.98,28.98,28.74,28.82,124500.0,21.701,21.701,21.5213,21.5812,124500.0
2009-10-20 10:20:00,28.81,28.86,28.81,28.83,57700.0,21.5737,21.6111,21.5737,21.5886,57700.0
2009-10-20 10:25:00,28.83,28.87,28.75,28.75,133100.0,21.5886,21.6186,21.5287,21.5287,133100.0
2009-10-20 10:30:00,28.76,28.76,28.6,28.63,159100.0,21.5362,21.5362,21.4164,21.4389,159100.0
2009-10-20 10:35:00,28.63,28.81,28.63,28.8,155500.0,21.4389,21.5737,21.4389,21.5662,155500.0
2009-10-20 10:40:00,28.81,28.81,28.77,28.77,118600.0,21.5737,21.5737,21.5437,21.5437,118600.0
2009-10-20 10:45:00,28.77,28.78,28.7,28.72,149200.0,21.5437,21.5512,21.4913,21.5063,149200.0
2009-10-20 10:50:00,28.71,28.72,28.65,28.68,85000.0,21.4988,21.5063,21.4539,21.4763,85000.0
2009-10-20 10:55:00,28.68,28.71,28.67,28.7,92200.0,21.4763,21.4988,21.4688,21.4913,92200.0
2009-10-20 11:00:00,28.71,28.74,28.64,28.65,116900.0,21.4988,21.5213,21.4464,21.4539,116900.0
2009-10-20 11:05:00,28.66,28.71,28.63,28.68,64700.0,21.4613,21.4988,21.4389,21.4763,64700.0
2009-10-20 11:10:00,28.68,28.7,28.66,28.7,112500.0,21.4763,21.4913,21.4613,21.4913,112500.0
2009-10-20 11:15:00,28.69,28.69,28.61,28.64,108700.0,21.4838,21.4838,21.4239,21.4464,108700.0
2009-10-20 11:20:00,28.64,28.65,28.56,28.57,144500.0,21.4464,21.4539,21.3865,21.394,144500.0
2009-10-20 11:25:00,28.56,28.58,28.5,28.53,134600.0,21.3865,21.4014,21.3415,21.364,134600.0
2009-10-20 11:30:00,28.54,28.54,28.47,28.5,111600.0,21.3715,21.3715,21.3191,21.3415,111600.0
2009-10-20 11:35:00,28.5,28.5,28.35,28.41,104200.0,21.3415,21.3415,21.2292,21.2741,104200.0
2009-10-20 11:40:00,28.4,28.44,28.34,28.37,121600.0,21.2667,21.2966,21.2217,21.2442,121600.0
2009-10-20 11:45:00,28.37,28.4,28.32,28.4,82900.0,21.2442,21.2667,21.2067,21.2667,82900.0
2009-10-20 11:50:00,28.4,28.51,28.39,28.51,168000.0,21.2667,21.349,21.2592,21.349,168000.0
2009-10-20 11:55:00,28.5,28.55,28.49,28.52,46700.0,21.3415,21.379,21.334,21.3565,46700.0
2009-10-20 12:00:00,28.52,28.53,28.44,28.46,35500.0,21.3565,21.364,21.2966,21.3116,35500.0
2009-10-20 12:05:00,28.46,28.47,28.41,28.45,48900.0,21.3116,21.3191,21.2741,21.3041,48900.0
2009-10-20 12:10:00,28.45,28.48,28.43,28.48,17200.0,21.3041,21.3266,21.2891,21.3266,17200.0
2009-10-20 12:15:00,28.48,28.55,28.47,28.53,98500.0,21.3266,21.379,21.3191,21.364,98500.0
2009-10-20 12:20:00,28.54,28.57,28.53,28.57,18900.0,21.3715,21.394,21.364,21.394,18900.0
2009-10-20 12:25:00,28.57,28.58,28.54,28.56,42800.0,21.394,21.4014,21.3715,21.3865,42800.0
2009-10-20 12:30:00,28.56,28.57,28.52,28.54,77700.0,21.3865,21.394,21.3565,21.3715,77700.0
2009-10-20 12:35:00,28.54,28.56,28.51,28.51,66800.0,21.3715,21.3865,21.349,21.349,66800.0
2009-10-20 12:40:00,28.52,28.53,28.48,28.51,33900.0,21.3565,21.364,21.3266,21.349,33900.0
2009-10-20 12:45:00,28.51,28.55,28.49,28.53,34400.0,21.349,21.379,21.334,21.364,34400.0
2009-10-20 12:50:00,28.53,28.6,28.51,28.59,88600.0,21.364,21.4164,21.349,21.4089,88600.0
2009-10-20 12:55:00,28.59,28.66,28.59,28.66,136900.0,21.4089,21.4613,21.4089,21.4613,136900.0
2009-10-20 13:00:00,28.65,28.7,28.64,28.65,26300.0,21.4539,21.4913,21.4464,21.4539,26300.0
2009-10-20 13:05:00,28.64,28.68,28.63,28.68,23200.0,21.4464,21.4763,21.4389,21.4763,23200.0
2009-10-20 13:10:00,28.67,28.69,28.65,28.68,11300.0,21.4688,21.4838,21.4539,21.4763,11300.0
2009-10-20 13:15:00,28.68,28.71,28.64,28.64,18300.0,21.4763,21.4988,21.4464,21.4464,18300.0
2009-10-20 13:20:00,28.65,28.67,28.64,28.67,23500.0,21.4539,21.4688,21.4464,21.4688,23500.0
2009-10-20 13:25:00,28.65,28.71,28.62,28.69,104500.0,21.4539,21.4988,21.4314,21.4838,104500.0
2009-10-20 13:30:00,28.7,28.75,28.68,28.69,37600.0,21.4913,21.5287,21.4763,21.4838,37600.0
2009-10-20 13:35:00,28.69,28.69,28.64,28.65,24200.0,21.4838,21.4838,21.4464,21.4539,24200.0
2009-10-20 13:40:00,28.64,28.71,28.64,28.7,38200.0,21.4464,21.4988,21.4464,21.4913,38200.0
2009-10-20 13:45:00,28.7,28.75,28.69,28.75,33700.0,21.4913,21.5287,21.4838,21.5287,33700.0
2009-10-20 13:50:00,28.75,28.76,28.7,28.72,53400.0,21.5287,21.5362,21.4913,21.5063,53400.0
2009-10-20 13:55:00,28.73,28.73,28.63,28.68,156900.0,21.5138,21.5138,21.4389,21.4763,156900.0
2009-10-20 14:00:00,28.68,28.69,28.65,28.68,35400.0,21.4763,21.4838,21.4539,21.4763,35400.0
2009-10-20 14:05:00,28.67,28.71,28.65,28.68,20200.0,21.4688,21.4988,21.4539,21.4763,20200.0
2009-10-20 14:10:00,28.68,28.69,28.65,28.66,25800.0,21.4763,21.4838,21.4539,21.4613,25800.0
2009-10-20 14:15:00,28.66,28.71,28.65,28.7,39900.0,21.4613,21.4988,21.4539,21.4913,39900.0
2009-10-20 14:20:00,28.69,28.7,28.67,28.67,23400.0,21.4838,21.4913,21.4688,21.4688,23400.0
2009-10-20 14:25:00,28.67,28.67,28.63,28.65,23200.0,21.4688,21.4688,21.4389,21.4539,23200.0
2009-10-20 14:30:00,28.65,28.71,28.61,28.7,53900.0,21.4539,21.4988,21.4239,21.4913,53900.0
2009-10-20 14:35:00,28.7,28.72,28.66,28.72,28100.0,21.4913,21.5063,21.4613,21.5063,28100.0
2009-10-20 14:40:00,28.72,28.72,28.66,28.66,34100.0,21.5063,21.5063,21.4613,21.4613,34100.0
2009-10-20 14:45:00,28.67,28.7,28.66,28.67,29900.0,21.4688,21.4913,21.4613,21.4688,29900.0
2009-10-20 14:50:00,28.67,28.68,28.64,28.66,42600.0,21.4688,21.4763,21.4464,21.4613,42600.0
2009-10-20 14:55:00,28.65,28.67,28.64,28.67,36900.0,21.4539,21.4688,21.4464,21.4688,36900.0
2009-10-20 15:00:00,28.67,28.69,28.65,28.67,67900.0,21.4688,21.4838,21.4539,21.4688,67900.0
2009-10-20 15:05:00,28.66,28.7,28.65,28.65,295900.0,21.4613,21.4913,21.4539,21.4539,295900.0
2009-10-20 15:10:00,28.64,28.67,28.6,28.62,75100.0,21.4464,21.4688,21.4164,21.4314,75100.0
2009-10-20 15:15:00,28.61,28.62,28.58,28.6,62700.0,21.4239,21.4314,21.4014,21.4164,62700.0
2009-10-20 15:20:00,28.6,28.61,28.53,28.54,72800.0,21.4164,21.4239,21.364,21.3715,72800.0
2009-10-20 15:25:00,28.53,28.58,28.53,28.58,57400.0,21.364,21.4014,21.364,21.4014,57400.0
2009-10-20 15:30:00,28.58,28.6,28.57,28.59,87800.0,21.4014,21.4164,21.394,21.4089,87800.0
2009-10-20 15:35:00,28.59,28.59,28.52,28.53,158900.0,21.4089,21.4089,21.3565,21.364,158900.0
2009-10-20 15:40:00,28.52,28.57,28.52,28.56,153400.0,21.3565,21.394,21.3565,21.3865,153400.0
2009-10-20 15:45:00,28.56,28.56,28.51,28.52,150800.0,21.3865,21.3865,21.349,21.3565,150800.0
2009-10-20 15:50:00,28.51,28.6,28.51,28.58,264600.0,21.349,21.4164,21.349,21.4014,264600.0
2009-10-20 15:55:00,28.58,28.59,28.53,28.56,247700.0,21.4014,21.4089,21.364,21.3865,247700.0
2009-10-21 09:30:00,28.51,28.69,28.34,28.66,49700.0,21.349,21.4838,21.2217,21.4613,49700.0
2009-10-21 09:35:00,28.65,28.76,28.6,28.7,95200.0,21.4539,21.5362,21.4164,21.4913,95200.0
2009-10-21 09:40:00,28.71,28.79,28.68,28.79,36400.0,21.4988,21.5587,21.4763,21.5587,36400.0
2009-10-21 09:45:00,28.8,28.82,28.61,28.64,57000.0,21.5662,21.5812,21.4239,21.4464,57000.0
2009-10-21 09:50:00,28.64,28.85,28.62,28.8,47100.0,21.4464,21.6036,21.4314,21.5662,47100.0
2009-10-21 09:55:00,28.79,28.81,28.75,28.8,48400.0,21.5587,21.5737,21.5287,21.5662,48400.0
2009-10-21 10:00:00,28.8,28.94,28.78,28.92,41900.0,21.5662,21.671,21.5512,21.656,41900.0
2009-10-21 10:05:00,28.92,29.02,28.92,29.0,73000.0,21.656,21.7309,21.656,21.7159,73000.0
2009-10-21 10:10:00,29.0,29.02,28.93,29.0,56300.0,21.7159,21.7309,21.6635,21.7159,56300.0
2009-10-21 10:15:00,29.0,29.1,29.0,29.02,34100.0,21.7159,21.7908,21.7159,21.7309,34100.0
2009-10-21 10:20:00,29.0,29.09,28.99,29.04,67800.0,21.7159,21.7833,21.7085,21.7459,67800.0
2009-10-21 10:25:00,29.04,29.07,28.98,29.02,47600.0,21.7459,21.7684,21.701,21.7309,47600.0
2009-10-21 10:30:00,29.03,29.06,28.99,29.02,85000.0,21.7384,21.7609,21.7085,21.7309,85000.0
2009-10-21 10:35:00,29.03,29.05,29.02,29.03,61700.0,21.7384,21.7534,21.7309,21.7384,61700.0
2009-10-21 10:40:00,29.03,29.15,29.03,29.14,92500.0,21.7384,21.8283,21.7384,21.8208,92500.0
2009-10-21 10:45:00,29.15,29.16,29.05,29.07,84500.0,21.8283,21.8358,21.7534,21.7684,84500.0
2009-10-21 10:50:00,29.07,29.13,29.07,29.12,36900.0,21.7684,21.8133,21.7684,21.8058,36900.0
2009-10-21 10:55:00,29.13,29.13,29.05,29.07,58700.0,21.8133,21.8133,21.7534,21.7684,58700.0
2009-10-21 11:00:00,29.07,29.09,29.05,29.07,48100.0,21.7684,21.7833,21.7534,21.7684,48100.0
2009-10-21 11:05:00,29.07,29.11,29.06,29.11,40200.0,21.7684,21.7983,21.7609,21.7983,40200.0
2009-10-21 11:10:00,29.11,29.16,29.08,29.14,205300.0,21.7983,21.8358,21.7759,21.8208,205300.0
2009-10-21 11:15:00,29.14,29.16,29.04,29.11,115200.0,21.8208,21.8358,21.7459,21.7983,115200.0
2009-10-21 11:20:00,29.11,29.13,29.05,29.05,40800.0,21.7983,21.8133,21.7534,21.7534,40800.0
2009-10-21 11:25:00,29.06,29.06,29.02,29.04,58100.0,21.7609,21.7609,21.7309,21.7459,58100.0
2009-10-21 11:30:00,29.04,29.04,28.94,28.95,58800.0,21.7459,21.7459,21.671,21.6785,58800.0
2009-10-21 11:35:00,28.93,29.0,28.92,28.98,80700.0,21.6635,21.7159,21.656,21.701,80700.0
2009-10-21 11:40:00,28.98,29.03,28.97,29.0,31700.0,21.701,21.7384,21.6935,21.7159,31700.0
2009-10-21 11:45:00,29.01,29.04,28.89,28.91,78200.0,21.7234,21.7459,21.6336,21.6486,78200.0
2009-10-21 11:50:00,28.89,28.9,28.82,28.89,43300.0,21.6336,21.6411,21.5812,21.6336,43300.0
2009-10-21 11:55:00,28.9,28.95,28.9,28.93,19200.0,21.6411,21.6785,21.6411,21.6635,19200.0
2009-10-21 12:00:00,28.93,28.99,28.92,28.98,30800.0,21.6635,21.7085,21.656,21.701,30800.0
2009-10-21 12:05:00,28.99,29.01,28.97,29.01,27700.0,21.7085,21.7234,21.6935,21.7234,27700.0
2009-10-21 12:10:00,29.01,29.02,28.93,28.93,23100.0,21.7234,21.7309,21.6635,21.6635,23100.0
2009-10-21 12:15:00,28.93,28.95,28.88,28.95,27200.0,21.6635,21.6785,21.6261,21.6785,27200.0
2009-10-21 12:20:00,28.95,28.95,28.88,28.91,45400.0,21.6785,21.6785,21.6261,21.6486,45400.0
2009-10-21 12:25:00,28.92,28.95,28.91,28.95,31500.0,21.656,21.6785,21.6486,21.6785,31500.0
2009-10-21 12:30:00,28.95,28.97,28.92,28.94,40200.0,21.6785,21.6935,21.656,21.671,40200.0
2009-10-21 12:35:00,28.94,28.94,28.86,28.9,82000.0,21.671,21.671,21.6111,21.6411,82000.0
2009-10-21 12:40:00,28.9,28.91,28.86,28.89,20900.0,21.6411,21.6486,21.6111,21.6336,20900.0
2009-10-21 12:45:00,28.89,28.98,28.88,28.96,29300.0,21.6336,21.701,21.6261,21.686,29300.0
2009-10-21 12:50:00,28.96,28.97,28.93,28.97,16000.0,21.686,21.6935,21.6635,21.6935,16000.0
2009-10-21 12:55:00,28.97,28.99,28.93,28.93,23000.0,21.6935,21.7085,21.6635,21.6635,23000.0
2009-10-21 13:00:00,28.93,28.94,28.91,28.91,15300.0,21.6635,21.671,21.6486,21.6486,15300.0
2009-10-21 13:05:00,28.91,28.92,28.86,28.88,38200.0,21.6486,21.656,21.6111,21.6261,38200.0
2009-10-21 13:10:00,28.88,28.96,28.88,28.96,21700.0,21.6261,21.686,21.6261,21.686,21700.0
2009-10-21 13:15:00,28.95,28.99,28.92,28.99,15500.0,21.6785,21.7085,21.656,21.7085,15500.0
2009-10-21 13:20:00,28.99,29.0,28.94,28.96,17800.0,21.7085,21.7159,21.671,21.686,17800.0
2009-10-21 13:25:00,28.96,29.0,28.96,28.98,11600.0,21.686,21.7159,21.686,21.701,11600.0
2009-10-21 13:30:00,28.98,28.99,28.88,28.89,18700.0,21.701,21.7085,21.6261,21.6336,18700.0
2009-10-21 13:35:00,28.88,28.94,28.86,28.89,45600.0,21.6261,21.671,21.6111,21.6336,45600.0
2009-10-21 13:40:00,28.89,28.91,28.87,28.9,19000.0,21.6336,21.6486,21.6186,21.6411,19000.0
2009-10-21 13:45:00,28.89,28.93,28.89,28.91,11500.0,21.6336,21.6635,21.6336,21.6486,11500.0
2009-10-21 13:50:00,28.9,28.93,28.88,28.92,20000.0,21.6411,21.6635,21.6261,21.656,20000.0
2009-10-21 13:55:00,28.92,29.02,28.92,29.0,32000.0,21.656,21.7309,21.656,21.7159,32000.0
2009-10-21 14:00:00,29.0,29.0,28.93,28.95,86100.0,21.7159,21.7159,21.6635,21.6785,86100.0
2009-10-21 14:05:00,28.95,28.98,28.92,28.98,23100.0,21.6785,21.701,21.656,21.701,23100.0
2009-10-21 14:10:00,28.98,28.98,28.86,28.87,30000.0,21.701,21.701,21.6111,21.6186,30000.0
2009-10-21 14:15:00,28.86,28.87,28.81,28.83,23200.0,21.6111,21.6186,21.5737,21.5886,23200.0
2009-10-21 14:20:00,28.83,28.86,28.83,28.85,25800.0,21.5886,21.6111,21.5886,21.6036,25800.0
2009-10-21 14:25:00,28.86,28.88,28.84,28.85,30300.0,21.6111,21.6261,21.5961,21.6036,30300.0
2009-10-21 14:30:00,28.84,28.86,28.76,28.78,15100.0,21.5961,21.6111,21.5362,21.5512,15100.0
2009-10-21 14:35:00,28.78,28.84,28.78,28.83,20100.0,21.5512,21.5961,21.5512,21.5886,20100.0
2009-10-21 14:40:00,28.83,28.87,28.82,28.86,8200.0,21.5886,21.6186,21.5812,21.6111,8200.0
2009-10-21 14:45:00,28.85,28.94,28.85,28.93,25700.0,21.6036,21.671,21.6036,21.6635,25700.0
2009-10-21 14:50:00,28.92,28.93,28.89,28.91,15100.0,21.656,21.6635,21.6336,21.6486,15100.0
2009-10-21 14:55:00,28.91,28.97,28.9,28.96,25500.0,21.6486,21.6935,21.6411,21.686,25500.0
2009-10-21 15:00:00,28.95,28.97,28.95,28.95,27300.0,21.6785,21.6935,21.6785,21.6785,27300.0
2009-10-21 15:05:00,28.96,29.0,28.95,28.99,27600.0,21.686,21.7159,21.6785,21.7085,27600.0
2009-10-21 15:10:00,28.99,29.02,28.98,28.99,38800.0,21.7085,21.7309,21.701,21.7085,38800.0
2009-10-21 15:15:00,28.99,29.0,28.95,28.97,27700.0,21.7085,21.7159,21.6785,21.6935,27700.0
2009-10-21 15:20:00,28.97,28.97,28.77,28.82,127000.0,21.6935,21.6935,21.5437,21.5812,127000.0
2009-10-21 15:25:00,28.82,28.83,28.7,28.76,82800.0,21.5812,21.5886,21.4913,21.5362,82800.0
2009-10-21 15:30:00,28.76,28.76,28.59,28.64,94200.0,21.5362,21.5362,21.4089,21.4464,94200.0
2009-10-21 15:35:00,28.63,28.67,28.56,28.64,157100.0,21.4389,21.4688,21.3865,21.4464,157100.0
2009-10-21 15:40:00,28.64,28.66,28.46,28.47,134400.0,21.4464,21.4613,21.3116,21.3191,134400.0
2009-10-21 15:45:00,28.47,28.57,28.47,28.52,116600.0,21.3191,21.394,21.3191,21.3565,116600.0
2009-10-21 15:50:00,28.52,28.6,28.49,28.51,199500.0,21.3565,21.4164,21.334,21.349,199500.0
2009-10-21 15:55:00,28.52,28.56,28.47,28.55,242900.0,21.3565,21.3865,21.3191,21.379,242900.0
2009-10-22 09:30:00,28.47,28.55,28.3,28.37,104600.0,21.3191,21.379,21.1918,21.2442,104600.0
2009-10-22 09:35:00,28.37,28.6,28.37,28.42,71500.0,21.2442,21.4164,21.2442,21.2816,71500.0
2009-10-22 09:40:00,28.42,28.49,28.36,28.38,129900.0,21.2816,21.334,21.2367,21.2517,129900.0
2009-10-22 09:45:00,28.37,28.41,28.18,28.2,105400.0,21.2442,21.2741,21.1019,21.1169,105400.0
2009-10-22 09:50:00,28.19,28.33,28.18,28.3,120200.0,21.1094,21.2142,21.1019,21.1918,120200.0
2009-10-22 09:55:00,28.3,28.35,28.28,28.32,67900.0,21.1918,21.2292,21.1768,21.2067,67900.0
2009-10-22 10:00:00,28.32,28.36,28.16,28.3,72000.0,21.2067,21.2367,21.0869,21.1918,72000.0
2009-10-22 10:05:00,28.3,28.32,28.22,28.25,27400.0,21.1918,21.2067,21.1319,21.1543,27400.0
2009-10-22 10:10:00,28.26,28.4,28.24,28.4,45800.0,21.1618,21.2667,21.1468,21.2667,45800.0
2009-10-22 10:15:00,28.39,28.45,28.37,28.4,45600.0,21.2592,21.3041,21.2442,21.2667,45600.0
2009-10-22 10:20:00,28.41,28.49,28.39,28.44,47800.0,21.2741,21.334,21.2592,21.2966,47800.0
2009-10-22 10:25:00,28.43,28.44,28.34,28.39,45200.0,21.2891,21.2966,21.2217,21.2592,45200.0
2009-10-22 10:30:00,28.39,28.41,28.3,28.3,69200.0,21.2592,21.2741,21.1918,21.1918,69200.0
2009-10-22 10:35:00,28.3,28.35,28.29,28.29,49600.0,21.1918,21.2292,21.1843,21.1843,49600.0
2009-10-22 10:40:00,28.31,28.37,28.31,28.36,28800.0,21.1993,21.2442,21.1993,21.2367,28800.0
2009-10-22 10:45:00,28.36,28.37,28.29,28.3,28400.0,21.2367,21.2442,21.1843,21.1918,28400.0
2009-10-22 10:50:00,28.31,28.42,28.3,28.42,52200.0,21.1993,21.2816,21.1918,21.2816,52200.0
2009-10-22 10:55:00,28.43,28.49,28.43,28.47,60500.0,21.2891,21.334,21.2891,21.3191,60500.0
2009-10-22 11:00:00,28.48,28.51,28.44,28.49,27200.0,21.3266,21.349,21.2966,21.334,27200.0
2009-10-22 11:05:00,28.47,28.58,28.46,28.58,44700.0,21.3191,21.4014,21.3116,21.4014,44700.0
2009-10-22 11:10:00,28.57,28.63,28.55,28.58,90500.0,21.394,21.4389,21.379,21.4014,90500.0
2009-10-22 11:15:00,28.58,28.61,28.57,28.6,53000.0,21.4014,21.4239,21.394,21.4164,53000.0
2009-10-22 11:20:00,28.6,28.67,28.6,28.67,85000.0,21.4164,21.4688,21.4164,21.4688,85000.0
2009-10-22 11:25:00,28.67,28.71,28.66,28.7,97000.0,21.4688,21.4988,21.4613,21.4913,97000.0
2009-10-22 11:30:00,28.69,28.71,28.64,28.7,77300.0,21.4838,21.4988,21.4464,21.4913,77300.0
2009-10-22 11:35:00,28.7,28.7,28.66,28.66,42300.0,21.4913,21.4913,21.4613,21.4613,42300.0
2009-10-22 11:40:00,28.65,28.74,28.65,28.72,52900.0,21.4539,21.5213,21.4539,21.5063,52900.0
2009-10-22 11:45:00,28.72,28.72,28.66,28.71,36300.0,21.5063,21.5063,21.4613,21.4988,36300.0
2009-10-22 11:50:00,28.71,28.71,28.59,28.61,43800.0,21.4988,21.4988,21.4089,21.4239,43800.0
2009-10-22 11:55:00,28.61,28.67,28.61,28.67,31200.0,21.4239,21.4688,21.4239,21.4688,31200.0
2009-10-22 12:00:00,28.67,28.73,28.67,28.73,29100.0,21.4688,21.5138,21.4688,21.5138,29100.0
2009-10-22 12:05:00,28.72,28.73,28.68,28.69,31200.0,21.5063,21.5138,21.4763,21.4838,31200.0
2009-10-22 12:10:00,28.69,28.73,28.69,28.73,12400.0,21.4838,21.5138,21.4838,21.5138,12400.0
2009-10-22 12:15:00,28.73,28.73,28.72,28.72,18000.0,21.5138,21.5138,21.5063,21.5063,18000.0
2009-10-22 12:20:00,28.72,28.73,28.66,28.66,30600.0,21.5063,21.5138,21.4613,21.4613,30600.0
2009-10-22 12:25:00,28.66,28.67,28.66,28.67,23200.0,21.4613,21.4688,21.4613,21.4688,23200.0
2009-10-22 12:30:00,28.67,28.76,28.67,28.74,45800.0,21.4688,21.5362,21.4688,21.5213,45800.0
2009-10-22 12:35:00,28.75,28.77,28.72,28.72,20600.0,21.5287,21.5437,21.5063,21.5063,20600.0
2009-10-22 12:40:00,28.72,28.77,28.72,28.74,35500.0,21.5063,21.5437,21.5063,21.5213,35500.0
2009-10-22 12:45:00,28.75,28.82,28.75,28.82,23200.0,21.5287,21.5812,21.5287,21.5812,23200.0
2009-10-22 12:50:00,28.8,28.82,28.79,28.79,40500.0,21.5662,21.5812,21.5587,21.5587,40500.0
2009-10-22 12:55:00,28.79,28.82,28.77,28.81,14800.0,21.5587,21.5812,21.5437,21.5737,14800.0
2009-10-22 13:00:00,28.81,28.83,28.8,28.83,14700.0,21.5737,21.5886,21.5662,21.5886,14700.0
2009-10-22 13:05:00,28.83,28.88,28.83,28.84,57300.0,21.5886,21.6261,21.5886,21.5961,57300.0
2009-10-22 13:10:00,28.84,28.84,28.8,28.8,38600.0,21.5961,21.5961,21.5662,21.5662,38600.0
2009-10-22 13:15:00,28.81,28.81,28.77,28.81,34600.0,21.5737,21.5737,21.5437,21.5737,34600.0
2009-10-22 13:20:00,28.8,28.83,28.78,28.82,24600.0,21.5662,21.5886,21.5512,21.5812,24600.0
2009-10-22 13:25:00,28.81,28.82,28.77,28.78,44100.0,21.5737,21.5812,21.5437,21.5512,44100.0
2009-10-22 13:30:00,28.78,28.78,28.72,28.76,52900.0,21.5512,21.5512,21.5063,21.5362,52900.0
2009-10-22 13:35:00,28.76,28.8,28.75,28.78,25200.0,21.5362,21.5662,21.5287,21.5512,25200.0
2009-10-22 13:40:00,28.78,28.78,28.7,28.74,30100.0,21.5512,21.5512,21.4913,21.5213,30100.0
2009-10-22 13:45:00,28.74,28.77,28.72,28.77,33600.0,21.5213,21.5437,21.5063,21.5437,33600.0
2009-10-22 13:50:00,28.77,28.83,28.77,28.81,25800.0,21.5437,21.5886,21.5437,21.5737,25800.0
2009-10-22 13:55:00,28.8,28.83,28.77,28.83,21600.0,21.5662,21.5886,21.5437,21.5886,21600.0
2009-10-22 14:00:00,28.83,28.9,28.82,28.87,56100.0,21.5886,21.6411,21.5812,21.6186,56100.0
2009-10-22 14:05:00,28.88,28.92,28.86,28.9,31200.0,21.6261,21.656,21.6111,21.6411,31200.0
2009-10-22 14:10:00,28.91,29.0,28.9,28.96,33000.0,21.6486,21.7159,21.6411,21.686,33000.0
2009-10-22 14:15:00,28.96,29.0,28.96,28.97,32900.0,21.686,21.7159,21.686,21.6935,32900.0
2009-10-22 14:20:00,28.98,29.02,28.98,29.02,53000.0,21.701,21.7309,21.701,21.7309,53000.0
2009-10-22 14:25:00,29.02,29.03,28.98,29.02,36500.0,21.7309,21.7384,21.701,21.7309,36500.0
2009-10-22 14:30:00,29.03,29.05,29.0,29.0,31900.0,21.7384,21.7534,21.7159,21.7159,31900.0
2009-10-22 14:35:00,28.99,29.1,28.99,29.06,144600.0,21.7085,21.7908,21.7085,21.7609,144600.0
2009-10-22 14:40:00,29.07,29.11,29.04,29.07,88500.0,21.7684,21.7983,21.7459,21.7684,88500.0
2009-10-22 14:45:00,29.06,29.1,29.06,29.1,43400.0,21.7609,21.7908,21.7609,21.7908,43400.0
2009-10-22 14:50:00,29.09,29.09,29.03,29.06,30200.0,21.7833,21.7833,21.7384,21.7609,30200.0
2009-10-22 14:55:00,29.05,29.08,29.03,29.07,37600.0,21.7534,21.7759,21.7384,21.7684,37600.0
2009-10-22 15:00:00,29.07,29.08,29.03,29.05,50700.0,21.7684,21.7759,21.7384,21.7534,50700.0
2009-10-22 15:05:00,29.05,29.07,29.02,29.06,55100.0,21.7534,21.7684,21.7309,21.7609,55100.0
2009-10-22 15:10:00,29.06,29.09,29.05,29.06,39200.0,21.7609,21.7833,21.7534,21.7609,39200.0
2009-10-22 15:15:00,29.05,29.15,29.05,29.12,61100.0,21.7534,21.8283,21.7534,21.8058,61100.0
2009-10-22 15:20:00,29.12,29.17,29.12,29.17,53400.0,21.8058,21.8432,21.8058,21.8432,53400.0
2009-10-22 15:25:00,29.16,29.17,29.11,29.17,65000.0,21.8358,21.8432,21.7983,21.8432,65000.0
2009-10-22 15:30:00,29.17,29.17,29.11,29.13,67100.0,21.8432,21.8432,21.7983,21.8133,67100.0
2009-10-22 15:35:00,29.14,29.14,29.09,29.12,45300.0,21.8208,21.8208,21.7833,21.8058,45300.0
2009-10-22 15:40:00,29.13,29.16,29.09,29.16,65700.0,21.8133,21.8358,21.7833,21.8358,65700.0
2009-10-22 15:45:00,29.15,29.17,29.13,29.15,54800.0,21.8283,21.8432,21.8133,21.8283,54800.0
2009-10-22 15:50:00,29.16,29.18,29.13,29.13,92400.0,21.8358,21.8507,21.8133,21.8133,92400.0
2009-10-22 15:55:00,29.13,29.14,29.09,29.1,202300.0,21.8133,21.8208,21.7833,21.7908,202300.0
2009-10-23 09:30:00,29.17,29.35,29.15,29.25,153100.0,21.8432,21.978,21.8283,21.9032,153100.0
2009-10-23 09:35:00,29.25,29.29,29.1,29.22,97700.0,21.9032,21.9331,21.7908,21.8807,97700.0
2009-10-23 09:40:00,29.21,29.26,29.15,29.17,77700.0,21.8732,21.9106,21.8283,21.8432,77700.0
2009-10-23 09:45:00,29.18,29.18,29.05,29.1,71800.0,21.8507,21.8507,21.7534,21.7908,71800.0
2009-10-23 09:50:00,29.1,29.12,28.99,29.0,103300.0,21.7908,21.8058,21.7085,21.7159,103300.0
2009-10-23 09:55:00,29.0,29.0,28.9,28.92,102400.0,21.7159,21.7159,21.6411,21.656,102400.0
2009-10-23 10:00:00,28.94,29.04,28.8,28.81,136000.0,21.671,21.7459,21.5662,21.5737,136000.0
2009-10-23 10:05:00,28.81,28.81,28.7,28.73,111000.0,21.5737,21.5737,21.4913,21.5138,111000.0
2009-10-23 10:10:00,28.73,28.77,28.66,28.76,82300.0,21.5138,21.5437,21.4613,21.5362,82300.0
2009-10-23 10:15:00,28.75,28.86,28.7,28.85,124400.0,21.5287,21.6111,21.4913,21.6036,124400.0
2009-10-23 10:20:00,28.86,28.86,28.76,28.78,64700.0,21.6111,21.6111,21.5362,21.5512,64700.0
2009-10-23 10:25:00,28.8,28.8,28.71,28.76,58100.0,21.5662,21.5662,21.4988,21.5362,58100.0
2009-10-23 10:30:00,28.75,28.76,28.68,28.71,47200.0,21.5287,21.5362,21.4763,21.4988,47200.0
2009-10-23 10:35:00,28.69,28.74,28.67,28.73,48900.0,21.4838,21.5213,21.4688,21.5138,48900.0
2009-10-23 10:40:00,28.74,28.78,28.73,28.77,51300.0,21.5213,21.5512,21.5138,21.5437,51300.0
2009-10-23 10:45:00,28.77,28.81,28.71,28.8,88900.0,21.5437,21.5737,21.4988,21.5662,88900.0
2009-10-23 10:50:00,28.8,28.81,28.74,28.8,70200.0,21.5662,21.5737,21.5213,21.5662,70200.0
2009-10-23 10:55:00,28.79,28.81,28.74,28.76,227400.0,21.5587,21.5737,21.5213,21.5362,227400.0
2009-10-23 11:00:00,28.76,28.81,28.76,28.76,137800.0,21.5362,21.5737,21.5362,21.5362,137800.0
2009-10-23 11:05:00,28.77,28.81,28.74,28.8,76200.0,21.5437,21.5737,21.5213,21.5662,76200.0
2009-10-23 11:10:00,28.8,28.8,28.73,28.74,23100.0,21.5662,21.5662,21.5138,21.5213,23100.0
2009-10-23 11:15:00,28.74,28.78,28.68,28.7,126500.0,21.5213,21.5512,21.4763,21.4913,126500.0
2009-10-23 11:20:00,28.7,28.72,28.64,28.7,156900.0,21.4913,21.5063,21.4464,21.4913,156900.0
2009-10-23 11:25:00,28.7,28.82,28.7,28.78,83900.0,21.4913,21.5812,21.4913,21.5512,83900.0
2009-10-23 11:30:00,28.79,28.81,28.77,28.79,102000.0,21.5587,21.5737,21.5437,21.5587,102000.0
2009-10-23 11:35:00,28.79,28.81,28.76,28.78,64900.0,21.5587,21.5737,21.5362,21.5512,64900.0
2009-10-23 11:40:00,28.77,28.78,28.75,28.76,24400.0,21.5437,21.5512,21.5287,21.5362,24400.0
2009-10-23 11:45:00,28.76,28.78,28.76,28.77,23400.0,21.5362,21.5512,21.5362,21.5437,23400.0
2009-10-23 11:50:00,28.77,28.8,28.77,28.78,43300.0,21.5437,21.5662,21.5437,21.5512,43300.0
2009-10-23 11:55:00,28.79,28.79,28.76,28.76,34800.0,21.5587,21.5587,21.5362,21.5362,34800.0
2009-10-23 12:00:00,28.77,28.8,28.76,28.79,49700.0,21.5437,21.5662,21.5362,21.5587,49700.0
2009-10-23 12:05:00,28.79,28.8,28.76,28.76,29600.0,21.5587,21.5662,21.5362,21.5362,29600.0
2009-10-23 12:10:00,28.76,28.78,28.72,28.73,64100.0,21.5362,21.5512,21.5063,21.5138,64100.0
2009-10-23 12:15:00,28.72,28.73,28.68,28.72,26500.0,21.5063,21.5138,21.4763,21.5063,26500.0
2009-10-23 12:20:00,28.72,28.77,28.72,28.75,70500.0,21.5063,21.5437,21.5063,21.5287,70500.0
2009-10-23 12:25:00,28.76,28.79,28.75,28.79,31900.0,21.5362,21.5587,21.5287,21.5587,31900.0
2009-10-23 12:30:00,28.79,28.8,28.75,28.77,16600.0,21.5587,21.5662,21.5287,21.5437,16600.0
2009-10-23 12:35:00,28.78,28.86,28.78,28.8,37800.0,21.5512,21.6111,21.5512,21.5662,37800.0
2009-10-23 12:40:00,28.8,28.85,28.79,28.85,66200.0,21.5662,21.6036,21.5587,21.6036,66200.0
2009-10-23 12:45:00,28.85,28.89,28.85,28.88,22500.0,21.6036,21.6336,21.6036,21.6261,22500.0
2009-10-23 12:50:00,28.88,28.89,28.85,28.85,12300.0,21.6261,21.6336,21.6036,21.6036,12300.0
2009-10-23 12:55:00,28.85,28.86,28.8,28.8,52500.0,21.6036,21.6111,21.5662,21.5662,52500.0
2009-10-23 13:00:00,28.8,28.86,28.77,28.85,56400.0,21.5662,21.6111,21.5437,21.6036,56400.0
2009-10-23 13:05:00,28.85,28.85,28.81,28.85,27400.0,21.6036,21.6036,21.5737,21.6036,27400.0
2009-10-23 13:10:00,28.85,28.87,28.84,28.84,35100.0,21.6036,21.6186,21.5961,21.5961,35100.0
2009-10-23 13:15:00,28.84,28.86,28.81,28.83,40700.0,21.5961,21.6111,21.5737,21.5886,40700.0
2009-10-23 13:20:00,28.81,28.82,28.72,28.76,40400.0,21.5737,21.5812,21.5063,21.5362,40400.0
2009-10-23 13:25:00,28.77,28.78,28.74,28.74,34000.0,21.5437,21.5512,21.5213,21.5213,34000.0
2009-10-23 13:30:00,28.74,28.74,28.63,28.68,88900.0,21.5213,21.5213,21.4389,21.4763,88900.0
2009-10-23 13:35:00,28.68,28.72,28.66,28.67,78400.0,21.4763,21.5063,21.4613,21.4688,78400.0
2009-10-23 13:40:00,28.67,28.75,28.66,28.73,45800.0,21.4688,21.5287,21.4613,21.5138,45800.0
2009-10-23 13:45:00,28.73,28.73,28.69,28.71,52200.0,21.5138,21.5138,21.4838,21.4988,52200.0
2009-10-23 13:50:00,28.71,28.74,28.67,28.69,31600.0,21.4988,21.5213,21.4688,21.4838,31600.0
2009-10-23 13:55:00,28.69,28.69,28.66,28.67,13600.0,21.4838,21.4838,21.4613,21.4688,13600.0
2009-10-23 14:00:00,28.67,28.67,28.64,28.65,22100.0,21.4688,21.4688,21.4464,21.4539,22100.0
2009-10-23 14:05:00,28.65,28.68,28.64,28.68,46500.0,21.4539,21.4763,21.4464,21.4763,46500.0
2009-10-23 14:10:00,28.69,28.74,28.68,28.74,52700.0,21.4838,21.5213,21.4763,21.5213,52700.0
2009-10-23 14:15:00,28.72,28.78,28.72,28.78,34800.0,21.5063,21.5512,21.5063,21.5512,34800.0
2009-10-23 14:20:00,28.79,28.85,28.78,28.82,53600.0,21.5587,21.6036,21.5512,21.5812,53600.0
2009-10-23 14:25:00,28.82,28.82,28.77,28.77,46000.0,21.5812,21.5812,21.5437,21.5437,46000.0
2009-10-23 14:30:00,28.77,28.78,28.73,28.75,83700.0,21.5437,21.5512,21.5138,21.5287,83700.0
2009-10-23 14:35:00,28.75,28.76,28.74,28.76,17700.0,21.5287,21.5362,21.5213,21.5362,17700.0
2009-10-23 14:40:00,28.75,28.81,28.74,28.8,59000.0,21.5287,21.5737,21.5213,21.5662,59000.0
2009-10-23 14:45:00,28.81,28.83,28.78,28.8,55200.0,21.5737,21.5886,21.5512,21.5662,55200.0
2009-10-23 14:50:00,28.8,28.8,28.76,28.77,44900.0,21.5662,21.5662,21.5362,21.5437,44900.0
2009-10-23 14:55:00,28.77,28.79,28.75,28.77,50500.0,21.5437,21.5587,21.5287,21.5437,50500.0
2009-10-23 15:00:00,28.76,28.79,28.75,28.75,58200.0,21.5362,21.5587,21.5287,21.5287,58200.0
2009-10-23 15:05:00,28.74,28.78,28.71,28.76,69400.0,21.5213,21.5512,21.4988,21.5362,69400.0
2009-10-23 15:10:00,28.75,28.81,28.73,28.78,57000.0,21.5287,21.5737,21.5138,21.5512,57000.0
2009-10-23 15:15:00,28.79,28.81,28.76,28.76,28700.0,21.5587,21.5737,21.5362,21.5362,28700.0
2009-10-23 15:20:00,28.76,28.76,28.72,28.73,78400.0,21.5362,21.5362,21.5063,21.5138,78400.0
2009-10-23 15:25:00,28.73,28.75,28.69,28.73,47600.0,21.5138,21.5287,21.4838,21.5138,47600.0
2009-10-23 15:30:00,28.73,28.74,28.65,28.65,54400.0,21.5138,21.5213,21.4539,21.4539,54400.0
2009-10-23 15:35:00,28.65,28.69,28.61,28.67,134000.0,21.4539,21.4838,21.4239,21.4688,134000.0
2009-10-23 15:40:00,28.68,28.72,28.6,28.71,157100.0,21.4763,21.5063,21.4164,21.4988,157100.0
2009-10-23 15:45:00,28.71,28.76,28.71,28.75,149000.0,21.4988,21.5362,21.4988,21.5287,149000.0
2009-10-23 15:50:00,28.75,28.78,28.72,28.75,132700.0,21.5287,21.5512,21.5063,21.5287,132700.0
2009-10-23 15:55:00,28.74,28.78,28.71,28.74,150400.0,21.5213,21.5512,21.4988,21.5213,150400.0
2009-10-26 09:30:00,28.74,28.91,28.72,28.73,121200.0,21.5213,21.6486,21.5063,21.5138,121200.0
2009-10-26 09:35:00,28.73,29.13,28.72,29.13,130300.0,21.5138,21.8133,21.5063,21.8133,130300.0
2009-10-26 09:40:00,29.13,29.25,29.01,29.23,86200.0,21.8133,21.9032,21.7234,21.8882,86200.0
2009-10-26 09:45:00,29.25,29.47,29.23,29.38,78000.0,21.9032,22.0679,21.8882,22.0005,78000.0
2009-10-26 09:50:00,29.37,29.38,29.26,29.36,92100.0,21.993,22.0005,21.9106,21.9855,92100.0
2009-10-26 09:55:00,29.36,29.39,29.26,29.27,211400.0,21.9855,22.008,21.9106,21.9181,211400.0
2009-10-26 10:00:00,29.26,29.32,29.26,29.3,100800.0,21.9106,21.9556,21.9106,21.9406,100800.0
2009-10-26 10:05:00,29.3,29.38,29.2,29.38,76300.0,21.9406,22.0005,21.8657,22.0005,76300.0
2009-10-26 10:10:00,29.38,29.47,29.37,29.38,82500.0,22.0005,22.0679,21.993,22.0005,82500.0
2009-10-26 10:15:00,29.39,29.42,29.37,29.39,47900.0,22.008,22.0305,21.993,22.008,47900.0
2009-10-26 10:20:00,29.39,29.42,29.28,29.29,56500.0,22.008,22.0305,21.9256,21.9331,56500.0
2009-10-26 10:25:00,29.3,29.33,29.22,29.22,117900.0,21.9406,21.9631,21.8807,21.8807,117900.0
2009-10-26 10:30:00,29.21,29.24,29.14,29.21,72400.0,21.8732,21.8957,21.8208,21.8732,72400.0
2009-10-26 10:35:00,29.22,29.24,29.09,29.12,63600.0,21.8807,21.8957,21.7833,21.8058,63600.0
2009-10-26 10:40:00,29.13,29.15,29.04,29.08,194600.0,21.8133,21.8283,21.7459,21.7759,194600.0
2009-10-26 10:45:00,29.1,29.17,29.09,29.15,45400.0,21.7908,21.8432,21.7833,21.8283,45400.0
2009-10-26 10:50:00,29.15,29.22,29.14,29.2,29700.0,21.8283,21.8807,21.8208,21.8657,29700.0
2009-10-26 10:55:00,29.21,29.24,29.15,29.23,30800.0,21.8732,21.8957,21.8283,21.8882,30800.0
2009-10-26 11:00:00,29.23,29.24,29.2,29.21,19500.0,21.8882,21.8957,21.8657,21.8732,19500.0
2009-10-26 11:05:00,29.22,29.29,29.22,29.27,46600.0,21.8807,21.9331,21.8807,21.9181,46600.0
2009-10-26 11:10:00,29.27,29.32,29.23,29.25,39800.0,21.9181,21.9556,21.8882,21.9032,39800.0
2009-10-26 11:15:00,29.25,29.25,29.17,29.2,49800.0,21.9032,21.9032,21.8432,21.8657,49800.0
2009-10-26 11:20:00,29.2,29.27,29.2,29.25,49600.0,21.8657,21.9181,21.8657,21.9032,49600.0
2009-10-26 11:25:00,29.25,29.29,29.18,29.18,56800.0,21.9032,21.9331,21.8507,21.8507,56800.0
2009-10-26 11:30:00,29.18,29.18,28.93,28.98,200900.0,21.8507,21.8507,21.6635,21.701,200900.0
2009-10-26 11:35:00,28.98,29.0,28.78,28.88,139900.0,21.701,21.7159,21.5512,21.6261,139900.0
2009-10-26 11:40:00,28.87,28.9,28.75,28.75,94700.0,21.6186,21.6411,21.5287,21.5287,94700.0
2009-10-26 11:45:00,28.75,28.75,28.64,28.66,67100.0,21.5287,21.5287,21.4464,21.4613,67100.0
2009-10-26 11:50:00,28.67,28.71,28.64,28.66,39800.0,21.4688,21.4988,21.4464,21.4613,39800.0
2009-10-26 11:55:00,28.66,28.71,28.56,28.56,125900.0,21.4613,21.4988,21.3865,21.3865,125900.0
2009-10-26 12:00:00,28.56,28.59,28.46,28.46,71500.0,21.3865,21.4089,21.3116,21.3116,71500.0
2009-10-26 12:05:00,28.46,28.51,28.44,28.49,124500.0,21.3116,21.349,21.2966,21.334,124500.0
2009-10-26 12:10:00,28.49,28.58,28.48,28.58,39200.0,21.334,21.4014,21.3266,21.4014,39200.0
2009-10-26 12:15:00,28.59,28.65,28.58,28.63,20800.0,21.4089,21.4539,21.4014,21.4389,20800.0
2009-10-26 12:20:00,28.64,28.66,28.61,28.63,44400.0,21.4464,21.4613,21.4239,21.4389,44400.0
2009-10-26 12:25:00,28.64,28.67,28.6,28.67,34500.0,21.4464,21.4688,21.4164,21.4688,34500.0
2009-10-26 12:30:00,28.67,28.68,28.64,28.66,23000.0,21.4688,21.4763,21.4464,21.4613,23000.0
2009-10-26 12:35:00,28.66,28.69,28.6,28.69,29700.0,21.4613,21.4838,21.4164,21.4838,29700.0
2009-10-26 12:40:00,28.68,28.7,28.65,28.65,23200.0,21.4763,21.4913,21.4539,21.4539,23200.0
2009-10-26 12:45:00,28.64,28.65,28.6,28.64,22400.0,21.4464,21.4539,21.4164,21.4464,22400.0
2009-10-26 12:50:00,28.63,28.7,28.62,28.7,12500.0,21.4389,21.4913,21.4314,21.4913,12500.0
2009-10-26 12:55:00,28.71,28.77,28.7,28.71,26700.0,21.4988,21.5437,21.4913,21.4988,26700.0
2009-10-26 13:00:00,28.71,28.72,28.69,28.69,14400.0,21.4988,21.5063,21.4838,21.4838,14400.0
2009-10-26 13:05:00,28.7,28.75,28.69,28.74,8700.0,21.4913,21.5287,21.4838,21.5213,8700.0
2009-10-26 13:10:00,28.74,28.75,28.61,28.66,27500.0,21.5213,21.5287,21.4239,21.4613,27500.0
2009-10-26 13:15:00,28.66,28.68,28.6,28.6,18500.0,21.4613,21.4763,21.4164,21.4164,18500.0
2009-10-26 13:20:00,28.61,28.61,28.54,28.6,19700.0,21.4239,21.4239,21.3715,21.4164,19700.0
2009-10-26 13:25:00,28.61,28.71,28.59,28.7,61200.0,21.4239,21.4988,21.4089,21.4913,61200.0
2009-10-26 13:30:00,28.7,28.75,28.66,28.75,37400.0,21.4913,21.5287,21.4613,21.5287,37400.0
2009-10-26 13:35:00,28.75,28.82,28.75,28.8,53900.0,21.5287,21.5812,21.5287,21.5662,53900.0
2009-10-26 13:40:00,28.81,28.9,28.81,28.87,43200.0,21.5737,21.6411,21.5737,21.6186,43200.0
2009-10-26 13:45:00,28.88,28.89,28.83,28.84,32800.0,21.6261,21.6336,21.5886,21.5961,32800.0
2009-10-26 13:50:00,28.83,28.83,28.72,28.78,35900.0,21.5886,21.5886,21.5063,21.5512,35900.0
2009-10-26 13:55:00,28.78,28.85,28.77,28.82,31600.0,21.5512,21.6036,21.5437,21.5812,31600.0
2009-10-26 14:00:00,28.81,28.83,28.78,28.81,19400.0,21.5737,21.5886,21.5512,21.5737,19400.0
2009-10-26 14:05:00,28.81,28.86,28.76,28.78,26200.0,21.5737,21.6111,21.5362,21.5512,26200.0
2009-10-26 14:10:00,28.77,28.79,28.73,28.79,15800.0,21.5437,21.5587,21.5138,21.5587,15800.0
2009-10-26 14:15:00,28.8,28.8,28.69,28.73,35200.0,21.5662,21.5662,21.4838,21.5138,35200.0
2009-10-26 14:20:00,28.72,28.76,28.72,28.75,34000.0,21.5063,21.5362,21.5063,21.5287,34000.0
2009-10-26 14:25:00,28.76,28.79,28.7,28.78,26300.0,21.5362,21.5587,21.4913,21.5512,26300.0
2009-10-26 14:30:00,28.78,28.81,28.71,28.71,50100.0,21.5512,21.5737,21.4988,21.4988,50100.0
2009-10-26 14:35:00,28.7,28.74,28.64,28.74,63100.0,21.4913,21.5213,21.4464,21.5213,63100.0
2009-10-26 14:40:00,28.73,28.73,28.71,28.72,40600.0,21.5138,21.5138,21.4988,21.5063,40600.0
2009-10-26 14:45:00,28.72,28.74,28.69,28.73,86800.0,21.5063,21.5213,21.4838,21.5138,86800.0
2009-10-26 14:50:00,28.72,28.77,28.72,28.77,75300.0,21.5063,21.5437,21.5063,21.5437,75300.0
2009-10-26 14:55:00,28.76,28.84,28.76,28.8,113900.0,21.5362,21.5961,21.5362,21.5662,113900.0
2009-10-26 15:00:00,28.78,28.81,28.76,28.81,52000.0,21.5512,21.5737,21.5362,21.5737,52000.0
2009-10-26 15:05:00,28.8,28.84,28.73,28.74,59200.0,21.5662,21.5961,21.5138,21.5213,59200.0
2009-10-26 15:10:00,28.75,28.8,28.74,28.76,38700.0,21.5287,21.5662,21.5213,21.5362,38700.0
2009-10-26 15:15:00,28.76,28.83,28.75,28.77,54300.0,21.5362,21.5886,21.5287,21.5437,54300.0
2009-10-26 15:20:00,28.77,28.78,28.73,28.78,46400.0,21.5437,21.5512,21.5138,21.5512,46400.0
2009-10-26 15:25:00,28.77,28.78,28.71,28.72,45300.0,21.5437,21.5512,21.4988,21.5063,45300.0
2009-10-26 15:30:00,28.72,28.78,28.67,28.68,126700.0,21.5063,21.5512,21.4688,21.4763,126700.0
2009-10-26 15:35:00,28.69,28.73,28.64,28.64,271100.0,21.4838,21.5138,21.4464,21.4464,271100.0
2009-10-26 15:40:00,28.65,28.71,28.6,28.69,288400.0,21.4539,21.4988,21.4164,21.4838,288400.0
2009-10-26 15:45:00,28.69,28.71,28.64,28.71,198400.0,21.4838,21.4988,21.4464,21.4988,198400.0
2009-10-26 15:50:00,28.71,28.71,28.62,28.63,148900.0,21.4988,21.4988,21.4314,21.4389,148900.0
2009-10-26 15:55:00,28.63,28.69,28.61,28.64,201100.0,21.4389,21.4838,21.4239,21.4464,201100.0
2009-10-27 09:30:00,28.88,29.07,28.69,28.99,92500.0,21.6261,21.7684,21.4838,21.7085,92500.0
2009-10-27 09:35:00,28.99,29.07,28.9,28.91,89700.0,21.7085,21.7684,21.6411,21.6486,89700.0
2009-10-27 09:40:00,28.9,28.95,28.69,28.71,65300.0,21.6411,21.6785,21.4838,21.4988,65300.0
2009-10-27 09:45:00,28.7,28.7,28.64,28.67,51100.0,21.4913,21.4913,21.4464,21.4688,51100.0
2009-10-27 09:50:00,28.67,28.75,28.67,28.72,42900.0,21.4688,21.5287,21.4688,21.5063,42900.0
2009-10-27 09:55:00,28.73,28.73,28.57,28.59,50900.0,21.5138,21.5138,21.394,21.4089,50900.0
2009-10-27 10:00:00,28.58,28.59,28.2,28.34,237800.0,21.4014,21.4089,21.1169,21.2217,237800.0
2009-10-27 10:05:00,28.33,28.35,28.28,28.32,61800.0,21.2142,21.2292,21.1768,21.2067,61800.0
2009-10-27 10:10:00,28.33,28.37,28.32,28.33,69300.0,21.2142,21.2442,21.2067,21.2142,69300.0
2009-10-27 10:15:00,28.33,28.35,28.3,28.32,34500.0,21.2142,21.2292,21.1918,21.2067,34500.0
2009-10-27 10:20:00,28.32,28.35,28.21,28.25,78100.0,21.2067,21.2292,21.1244,21.1543,78100.0
2009-10-27 10:25:00,28.25,28.44,28.25,28.35,53400.0,21.1543,21.2966,21.1543,21.2292,53400.0
2009-10-27 10:30:00,28.39,28.4,28.33,28.4,33100.0,21.2592,21.2667,21.2142,21.2667,33100.0
2009-10-27 10:35:00,28.39,28.44,28.37,28.43,40700.0,21.2592,21.2966,21.2442,21.2891,40700.0
2009-10-27 10:40:00,28.44,28.7,28.43,28.53,114900.0,21.2966,21.4913,21.2891,21.364,114900.0
2009-10-27 10:45:00,28.53,28.53,28.36,28.38,126200.0,21.364,21.364,21.2367,21.2517,126200.0
2009-10-27 10:50:00,28.39,28.39,28.2,28.3,155700.0,21.2592,21.2592,21.1169,21.1918,155700.0
2009-10-27 10:55:00,28.28,28.33,28.27,28.32,36300.0,21.1768,21.2142,21.1693,21.2067,36300.0
2009-10-27 11:00:00,28.32,28.35,28.25,28.26,44000.0,21.2067,21.2292,21.1543,21.1618,44000.0
2009-10-27 11:05:00,28.26,28.26,28.15,28.17,85700.0,21.1618,21.1618,21.0794,21.0944,85700.0
2009-10-27 11:10:00,28.17,28.19,28.12,28.15,158200.0,21.0944,21.1094,21.057,21.0794,158200.0
2009-10-27 11:15:00,28.14,28.15,28.02,28.03,123900.0,21.072,21.0794,20.9821,20.9896,123900.0
2009-10-27 11:20:00,28.02,28.06,27.99,28.04,179200.0,20.9821,21.012,20.9596,20.9971,179200.0
2009-10-27 11:25:00,28.04,28.15,28.02,28.15,45900.0,20.9971,21.0794,20.9821,21.0794,45900.0
2009-10-27 11:30:00,28.15,28.15,28.12,28.15,72300.0,21.0794,21.0794,21.057,21.0794,72300.0
2009-10-27 11:35:00,28.15,28.19,28.15,28.17,86200.0,21.0794,21.1094,21.0794,21.0944,86200.0
2009-10-27 11:40:00,28.17,28.17,28.1,28.13,97200.0,21.0944,21.0944,21.042,21.0645,97200.0
2009-10-27 11:45:00,28.13,28.19,28.13,28.18,112000.0,21.0645,21.1094,21.0645,21.1019,112000.0
2009-10-27 11:50:00,28.18,28.19,28.13,28.17,61100.0,21.1019,21.1094,21.0645,21.0944,61100.0
2009-10-27 11:55:00,28.16,28.2,28.14,28.17,136300.0,21.0869,21.1169,21.072,21.0944,136300.0
2009-10-27 12:00:00,28.17,28.2,28.13,28.17,189700.0,21.0944,21.1169,21.0645,21.0944,189700.0
2009-10-27 12:05:00,28.16,28.17,28.12,28.14,110800.0,21.0869,21.0944,21.057,21.072,110800.0
2009-10-27 12:10:00,28.14,28.16,28.12,28.13,41300.0,21.072,21.0869,21.057,21.0645,41300.0
2009-10-27 12:15:00,28.14,28.2,28.14,28.18,50800.0,21.072,21.1169,21.072,21.1019,50800.0
2009-10-27 12:20:00,28.18,28.2,28.17,28.19,32300.0,21.1019,21.1169,21.0944,21.1094,32300.0
2009-10-27 12:25:00,28.2,28.2,28.12,28.13,31200.0,21.1169,21.1169,21.057,21.0645,31200.0
2009-10-27 12:30:00,28.12,28.15,28.09,28.11,49400.0,21.057,21.0794,21.0345,21.0495,49400.0
2009-10-27 12:35:00,28.1,28.15,28.07,28.14,32400.0,21.042,21.0794,21.0195,21.072,32400.0
2009-10-27 12:40:00,28.15,28.17,28.14,28.17,32300.0,21.0794,21.0944,21.072,21.0944,32300.0
2009-10-27 12:45:00,28.16,28.18,28.16,28.18,12800.0,21.0869,21.1019,21.0869,21.1019,12800.0
2009-10-27 12:50:00,28.18,28.2,28.06,28.06,97600.0,21.1019,21.1169,21.012,21.012,97600.0
2009-10-27 12:55:00,28.06,28.09,28.04,28.09,39300.0,21.012,21.0345,20.9971,21.0345,39300.0
2009-10-27 13:00:00,28.09,28.13,28.07,28.12,35900.0,21.0345,21.0645,21.0195,21.057,35900.0
2009-10-27 13:05:00,28.12,28.14,28.01,28.05,79300.0,21.057,21.072,20.9746,21.0046,79300.0
2009-10-27 13:10:00,28.05,28.1,28.05,28.09,33500.0,21.0046,21.042,21.0046,21.0345,33500.0
2009-10-27 13:15:00,28.09,28.09,28.04,28.05,32000.0,21.0345,21.0345,20.9971,21.0046,32000.0
2009-10-27 13:20:00,28.04,28.05,27.9,27.94,112500.0,20.9971,21.0046,20.8922,20.9222,112500.0
2009-10-27 13:25:00,27.94,27.96,27.91,27.92,58900.0,20.9222,20.9372,20.8997,20.9072,58900.0
2009-10-27 13:30:00,27.91,27.95,27.91,27.93,50000.0,20.8997,20.9297,20.8997,20.9147,50000.0
2009-10-27 13:35:00,27.93,27.98,27.92,27.98,43600.0,20.9147,20.9521,20.9072,20.9521,43600.0
2009-10-27 13:40:00,27.98,28.07,27.98,28.06,54000.0,20.9521,21.0195,20.9521,21.012,54000.0
2009-10-27 13:45:00,28.06,28.07,28.05,28.05,27900.0,21.012,21.0195,21.0046,21.0046,27900.0
2009-10-27 13:50:00,28.06,28.09,28.02,28.02,86600.0,21.012,21.0345,20.9821,20.9821,86600.0
2009-10-27 13:55:00,28.01,28.06,27.99,28.04,109500.0,20.9746,21.012,20.9596,20.9971,109500.0
2009-10-27 14:00:00,28.05,28.06,27.97,27.97,51400.0,21.0046,21.012,20.9447,20.9447,51400.0
2009-10-27 14:05:00,27.98,28.01,27.95,28.01,47100.0,20.9521,20.9746,20.9297,20.9746,47100.0
2009-10-27 14:10:00,28.0,28.08,28.0,28.06,90700.0,20.9671,21.027,20.9671,21.012,90700.0
2009-10-27 14:15:00,28.06,28.15,28.06,28.1,146900.0,21.012,21.0794,21.012,21.042,146900.0
2009-10-27 14:20:00,28.1,28.11,28.04,28.06,50400.0,21.042,21.0495,20.9971,21.012,50400.0
2009-10-27 14:25:00,28.07,28.11,28.06,28.09,41600.0,21.0195,21.0495,21.012,21.0345,41600.0
2009-10-27 14:30:00,28.08,28.09,28.05,28.06,24200.0,21.027,21.0345,21.0046,21.012,24200.0
2009-10-27 14:35:00,28.05,28.05,27.97,28.0,156500.0,21.0046,21.0046,20.9447,20.9671,156500.0
2009-10-27 14:40:00,28.01,28.04,27.99,28.02,76000.0,20.9746,20.9971,20.9596,20.9821,76000.0
2009-10-27 14:45:00,28.02,28.04,28.01,28.02,20700.0,20.9821,20.9971,20.9746,20.9821,20700.0
2009-10-27 14:50:00,28.03,28.14,28.03,28.14,157400.0,20.9896,21.072,20.9896,21.072,157400.0
2009-10-27 14:55:00,28.13,28.16,28.1,28.11,56200.0,21.0645,21.0869,21.042,21.0495,56200.0
2009-10-27 15:00:00,28.11,28.12,28.07,28.1,54000.0,21.0495,21.057,21.0195,21.042,54000.0
2009-10-27 15:05:00,28.09,28.11,28.02,28.02,58600.0,21.0345,21.0495,20.9821,20.9821,58600.0
2009-10-27 15:10:00,28.02,28.02,27.97,28.01,98100.0,20.9821,20.9821,20.9447,20.9746,98100.0
2009-10-27 15:15:00,28.0,28.05,27.99,28.03,103100.0,20.9671,21.0046,20.9596,20.9896,103100.0
2009-10-27 15:20:00,28.03,28.05,27.98,27.99,46200.0,20.9896,21.0046,20.9521,20.9596,46200.0
2009-10-27 15:25:00,28.0,28.0,27.96,27.96,81100.0,20.9671,20.9671,20.9372,20.9372,81100.0
2009-10-27 15:30:00,27.97,28.03,27.91,27.91,91800.0,20.9447,20.9896,20.8997,20.8997,91800.0
2009-10-27 15:35:00,27.92,27.94,27.85,27.86,313900.0,20.9072,20.9222,20.8548,20.8623,313900.0
2009-10-27 15:40:00,27.86,27.94,27.86,27.92,118500.0,20.8623,20.9222,20.8623,20.9072,118500.0
2009-10-27 15:45:00,27.93,27.94,27.86,27.88,132000.0,20.9147,20.9222,20.8623,20.8773,132000.0
2009-10-27 15:50:00,27.86,27.91,27.83,27.87,282100.0,20.8623,20.8997,20.8398,20.8698,282100.0
2009-10-27 15:55:00,27.87,27.9,27.8,27.9,293000.0,20.8698,20.8922,20.8174,20.8922,293000.0
2009-10-28 09:30:00,27.78,27.85,27.75,27.76,107700.0,20.8024,20.8548,20.7799,20.7874,107700.0
2009-10-28 09:35:00,27.78,27.78,27.69,27.72,119700.0,20.8024,20.8024,20.735,20.7574,119700.0
2009-10-28 09:40:00,27.7,27.9,27.68,27.89,84900.0,20.7425,20.8922,20.7275,20.8847,84900.0
2009-10-28 09:45:00,27.89,27.98,27.88,27.89,74000.0,20.8847,20.9521,20.8773,20.8847,74000.0
2009-10-28 09:50:00,27.89,27.98,27.85,27.87,66300.0,20.8847,20.9521,20.8548,20.8698,66300.0
2009-10-28 09:55:00,27.87,27.94,27.85,27.91,32000.0,20.8698,20.9222,20.8548,20.8997,32000.0
2009-10-28 10:00:00,27.9,27.9,27.76,27.81,100000.0,20.8922,20.8922,20.7874,20.8248,100000.0
2009-10-28 10:05:00,27.82,27.93,27.77,27.93,51600.0,20.8323,20.9147,20.7949,20.9147,51600.0
2009-10-28 10:10:00,27.93,27.99,27.93,27.93,54500.0,20.9147,20.9596,20.9147,20.9147,54500.0
2009-10-28 10:15:00,27.94,27.94,27.82,27.84,50600.0,20.9222,20.9222,20.8323,20.8473,50600.0
2009-10-28 10:20:00,27.85,27.87,27.75,27.82,65500.0,20.8548,20.8698,20.7799,20.8323,65500.0
2009-10-28 10:25:00,27.82,27.82,27.74,27.74,42100.0,20.8323,20.8323,20.7724,20.7724,42100.0
2009-10-28 10:30:00,27.75,27.84,27.75,27.84,56700.0,20.7799,20.8473,20.7799,20.8473,56700.0
2009-10-28 10:35:00,27.83,27.86,27.81,27.81,69500.0,20.8398,20.8623,20.8248,20.8248,69500.0
2009-10-28 10:40:00,27.81,27.82,27.73,27.75,37600.0,20.8248,20.8323,20.7649,20.7799,37600.0
2009-10-28 10:45:00,27.75,27.78,27.62,27.63,45700.0,20.7799,20.8024,20.6826,20.6901,45700.0
2009-10-28 10:50:00,27.63,27.63,27.31,27.38,240500.0,20.6901,20.6901,20.4504,20.5028,240500.0
2009-10-28 10:55:00,27.38,27.44,27.38,27.44,89700.0,20.5028,20.5478,20.5028,20.5478,89700.0
2009-10-28 11:00:00,27.45,27.45,27.37,27.41,93700.0,20.5553,20.5553,20.4954,20.5253,93700.0
2009-10-28 11:05:00,27.4,27.53,27.4,27.5,56800.0,20.5178,20.6152,20.5178,20.5927,56800.0
2009-10-28 11:10:00,27.5,27.53,27.46,27.47,62600.0,20.5927,20.6152,20.5628,20.5702,62600.0
2009-10-28 11:15:00,27.48,27.69,27.47,27.69,106700.0,20.5777,20.735,20.5702,20.735,106700.0
2009-10-28 11:20:00,27.69,27.7,27.58,27.63,83000.0,20.735,20.7425,20.6526,20.6901,83000.0
2009-10-28 11:25:00,27.63,27.7,27.62,27.67,74000.0,20.6901,20.7425,20.6826,20.72,74000.0
2009-10-28 11:30:00,27.67,27.69,27.63,27.64,91700.0,20.72,20.735,20.6901,20.6975,91700.0
2009-10-28 11:35:00,27.63,27.63,27.54,27.59,66600.0,20.6901,20.6901,20.6227,20.6601,66600.0
2009-10-28 11:40:00,27.59,27.59,27.47,27.53,146900.0,20.6601,20.6601,20.5702,20.6152,146900.0
2009-10-28 11:45:00,27.54,27.57,27.5,27.54,199700.0,20.6227,20.6451,20.5927,20.6227,199700.0
2009-10-28 11:50:00,27.54,27.56,27.48,27.52,86400.0,20.6227,20.6376,20.5777,20.6077,86400.0
2009-10-28 11:55:00,27.53,27.53,27.5,27.52,35300.0,20.6152,20.6152,20.5927,20.6077,35300.0
2009-10-28 12:00:00,27.51,27.55,27.49,27.55,56100.0,20.6002,20.6301,20.5852,20.6301,56100.0
2009-10-28 12:05:00,27.54,27.54,27.48,27.48,30700.0,20.6227,20.6227,20.5777,20.5777,30700.0
2009-10-28 12:10:00,27.48,27.49,27.42,27.43,57600.0,20.5777,20.5852,20.5328,20.5403,57600.0
2009-10-28 12:15:00,27.42,27.42,27.36,27.39,44700.0,20.5328,20.5328,20.4879,20.5103,44700.0
2009-10-28 12:20:00,27.39,27.4,27.24,27.25,157700.0,20.5103,20.5178,20.398,20.4055,157700.0
2009-10-28 12:25:00,27.25,27.31,27.24,27.28,118600.0,20.4055,20.4504,20.398,20.428,118600.0
2009-10-28 12:30:00,27.28,27.29,27.27,27.28,85600.0,20.428,20.4355,20.4205,20.428,85600.0
2009-10-28 12:35:00,27.27,27.28,27.19,27.2,113600.0,20.4205,20.428,20.3606,20.3681,113600.0
2009-10-28 12:40:00,27.19,27.26,27.19,27.23,89200.0,20.3606,20.413,20.3606,20.3905,89200.0
2009-10-28 12:45:00,27.24,27.26,27.2,27.24,61300.0,20.398,20.413,20.3681,20.398,61300.0
2009-10-28 12:50:00,27.25,27.25,27.09,27.09,112600.0,20.4055,20.4055,20.2857,20.2857,112600.0
2009-10-28 12:55:00,27.09,27.12,27.07,27.07,107700.0,20.2857,20.3082,20.2707,20.2707,107700.0
2009-10-28 13:00:00,27.08,27.2,27.06,27.2,134600.0,20.2782,20.3681,20.2632,20.3681,134600.0
2009-10-28 13:05:00,27.2,27.27,27.19,27.25,75800.0,20.3681,20.4205,20.3606,20.4055,75800.0
2009-10-28 13:10:00,27.25,27.31,27.18,27.31,91000.0,20.4055,20.4504,20.3531,20.4504,91000.0
2009-10-28 13:15:00,27.3,27.4,27.3,27.33,94000.0,20.4429,20.5178,20.4429,20.4654,94000.0
2009-10-28 13:20:00,27.33,27.4,27.33,27.4,89700.0,20.4654,20.5178,20.4654,20.5178,89700.0
2009-10-28 13:25:00,27.4,27.4,27.28,27.31,70500.0,20.5178,20.5178,20.428,20.4504,70500.0
2009-10-28 13:30:00,27.31,27.33,27.28,27.29,52500.0,20.4504,20.4654,20.428,20.4355,52500.0
2009-10-28 13:35:00,27.28,27.32,27.22,27.22,122500.0,20.428,20.4579,20.383,20.383,122500.0
2009-10-28 13:40:00,27.23,27.29,27.22,27.23,50800.0,20.3905,20.4355,20.383,20.3905,50800.0
2009-10-28 13:45:00,27.23,27.27,27.2,27.24,70100.0,20.3905,20.4205,20.3681,20.398,70100.0
2009-10-28 13:50:00,27.25,27.25,27.14,27.16,92200.0,20.4055,20.4055,20.3231,20.3381,92200.0
2009-10-28 13:55:00,27.17,27.24,27.17,27.22,126700.0,20.3456,20.398,20.3456,20.383,126700.0
2009-10-28 14:00:00,27.22,27.23,27.17,27.23,52500.0,20.383,20.3905,20.3456,20.3905,52500.0
2009-10-28 14:05:00,27.2,27.22,27.18,27.18,31100.0,20.3681,20.383,20.3531,20.3531,31100.0
2009-10-28 14:10:00,27.18,27.18,27.09,27.12,113600.0,20.3531,20.3531,20.2857,20.3082,113600.0
2009-10-28 14:15:00,27.12,27.14,27.06,27.07,134800.0,20.3082,20.3231,20.2632,20.2707,134800.0
2009-10-28 14:20:00,27.07,27.08,27.01,27.04,100800.0,20.2707,20.2782,20.2258,20.2482,100800.0
2009-10-28 14:25:00,27.04,27.07,27.02,27.06,26700.0,20.2482,20.2707,20.2333,20.2632,26700.0
2009-10-28 14:30:00,27.06,27.08,27.05,27.07,39200.0,20.2632,20.2782,20.2557,20.2707,39200.0
2009-10-28 14:35:00,27.07,27.08,27.06,27.06,70100.0,20.2707,20.2782,20.2632,20.2632,70100.0
2009-10-28 14:40:00,27.07,27.13,27.06,27.13,88900.0,20.2707,20.3156,20.2632,20.3156,88900.0
2009-10-28 14:45:00,27.12,27.17,27.11,27.17,136100.0,20.3082,20.3456,20.3007,20.3456,136100.0
2009-10-28 14:50:00,27.18,27.24,27.17,27.24,65300.0,20.3531,20.398,20.3456,20.398,65300.0
2009-10-28 14:55:00,27.23,27.27,27.19,27.2,189500.0,20.3905,20.4205,20.3606,20.3681,189500.0
2009-10-28 15:00:00,27.2,27.24,27.17,27.19,119400.0,20.3681,20.398,20.3456,20.3606,119400.0
2009-10-28 15:05:00,27.19,27.24,27.19,27.2,108500.0,20.3606,20.398,20.3606,20.3681,108500.0
2009-10-28 15:10:00,27.19,27.2,27.08,27.08,175700.0,20.3606,20.3681,20.2782,20.2782,175700.0
2009-10-28 15:15:00,27.08,27.16,27.08,27.14,90400.0,20.2782,20.3381,20.2782,20.3231,90400.0
2009-10-28 15:20:00,27.14,27.17,27.12,27.16,68200.0,20.3231,20.3456,20.3082,20.3381,68200.0
2009-10-28 15:25:00,27.16,27.17,27.09,27.13,87500.0,20.3381,20.3456,20.2857,20.3156,87500.0
2009-10-28 15:30:00,27.12,27.15,27.08,27.08,66100.0,20.3082,20.3306,20.2782,20.2782,66100.0
2009-10-28 15:35:00,27.08,27.08,27.0,27.0,109800.0,20.2782,20.2782,20.2183,20.2183,109800.0
2009-10-28 15:40:00,27.0,27.08,26.99,27.02,124900.0,20.2183,20.2782,20.2108,20.2333,124900.0
2009-10-28 15:45:00,27.02,27.03,26.99,27.0,194300.0,20.2333,20.2408,20.2108,20.2183,194300.0
2009-10-28 15:50:00,27.01,27.02,26.96,26.98,371100.0,20.2258,20.2333,20.1883,20.2033,371100.0
2009-10-28 15:55:00,26.98,27.0,26.94,26.98,393000.0,20.2033,20.2183,20.1734,20.2033,393000.0
2009-10-29 09:30:00,27.22,27.24,27.05,27.12,75100.0,20.383,20.398,20.2557,20.3082,75100.0
2009-10-29 09:35:00,27.12,27.25,27.04,27.18,98700.0,20.3082,20.4055,20.2482,20.3531,98700.0
2009-10-29 09:40:00,27.18,27.23,27.14,27.15,51900.0,20.3531,20.3905,20.3231,20.3306,51900.0
2009-10-29 09:45:00,27.15,27.23,27.1,27.18,71500.0,20.3306,20.3905,20.2932,20.3531,71500.0
2009-10-29 09:50:00,27.18,27.23,27.15,27.2,47300.0,20.3531,20.3905,20.3306,20.3681,47300.0
2009-10-29 09:55:00,27.21,27.34,27.2,27.32,116300.0,20.3755,20.4729,20.3681,20.4579,116300.0
2009-10-29 10:00:00,27.33,27.48,27.3,27.42,70700.0,20.4654,20.5777,20.4429,20.5328,70700.0
2009-10-29 10:05:00,27.43,27.61,27.42,27.61,134900.0,20.5403,20.6751,20.5328,20.6751,134900.0
2009-10-29 10:10:00,27.61,27.66,27.6,27.66,64800.0,20.6751,20.7125,20.6676,20.7125,64800.0
2009-10-29 10:15:00,27.66,27.69,27.58,27.66,65100.0,20.7125,20.735,20.6526,20.7125,65100.0
2009-10-29 10:20:00,27.67,27.76,27.62,27.63,54200.0,20.72,20.7874,20.6826,20.6901,54200.0
2009-10-29 10:25:00,27.63,27.68,27.6,27.6,47500.0,20.6901,20.7275,20.6676,20.6676,47500.0
2009-10-29 10:30:00,27.6,27.61,27.49,27.5,71500.0,20.6676,20.6751,20.5852,20.5927,71500.0
2009-10-29 10:35:00,27.5,27.62,27.46,27.55,122200.0,20.5927,20.6826,20.5628,20.6301,122200.0
2009-10-29 10:40:00,27.55,27.62,27.52,27.58,47400.0,20.6301,20.6826,20.6077,20.6526,47400.0
2009-10-29 10:45:00,27.58,27.69,27.57,27.69,72800.0,20.6526,20.735,20.6451,20.735,72800.0
2009-10-29 10:50:00,27.7,27.73,27.68,27.69,67100.0,20.7425,20.7649,20.7275,20.735,67100.0
2009-10-29 10:55:00,27.69,27.69,27.6,27.64,51300.0,20.735,20.735,20.6676,20.6975,51300.0
2009-10-29 11:00:00,27.65,27.68,27.57,27.58,44900.0,20.705,20.7275,20.6451,20.6526,44900.0
2009-10-29 11:05:00,27.59,27.61,27.58,27.59,63400.0,20.6601,20.6751,20.6526,20.6601,63400.0
2009-10-29 11:10:00,27.58,27.66,27.57,27.61,59600.0,20.6526,20.7125,20.6451,20.6751,59600.0
2009-10-29 11:15:00,27.6,27.65,27.58,27.59,85800.0,20.6676,20.705,20.6526,20.6601,85800.0
2009-10-29 11:20:00,27.6,27.63,27.58,27.58,36200.0,20.6676,20.6901,20.6526,20.6526,36200.0
2009-10-29 11:25:00,27.58,27.6,27.51,27.51,66400.0,20.6526,20.6676,20.6002,20.6002,66400.0
2009-10-29 11:30:00,27.52,27.66,27.51,27.66,67700.0,20.6077,20.7125,20.6002,20.7125,67700.0
2009-10-29 11:35:00,27.65,27.72,27.63,27.69,168300.0,20.705,20.7574,20.6901,20.735,168300.0
2009-10-29 11:40:00,27.68,27.69,27.56,27.58,43700.0,20.7275,20.735,20.6376,20.6526,43700.0
2009-10-29 11:45:00,27.58,27.62,27.56,27.6,17400.0,20.6526,20.6826,20.6376,20.6676,17400.0
2009-10-29 11:50:00,27.61,27.63,27.6,27.63,42800.0,20.6751,20.6901,20.6676,20.6901,42800.0
2009-10-29 11:55:00,27.63,27.65,27.59,27.65,72100.0,20.6901,20.705,20.6601,20.705,72100.0
2009-10-29 12:00:00,27.65,27.66,27.6,27.63,48100.0,20.705,20.7125,20.6676,20.6901,48100.0
2009-10-29 12:05:00,27.63,27.68,27.63,27.68,32500.0,20.6901,20.7275,20.6901,20.7275,32500.0
2009-10-29 12:10:00,27.67,27.67,27.61,27.62,25400.0,20.72,20.72,20.6751,20.6826,25400.0
2009-10-29 12:15:00,27.63,27.66,27.6,27.61,47400.0,20.6901,20.7125,20.6676,20.6751,47400.0
2009-10-29 12:20:00,27.62,27.67,27.61,27.66,25400.0,20.6826,20.72,20.6751,20.7125,25400.0
2009-10-29 12:25:00,27.66,27.68,27.64,27.64,59900.0,20.7125,20.7275,20.6975,20.6975,59900.0
2009-10-29 12:30:00,27.65,27.73,27.65,27.73,72600.0,20.705,20.7649,20.705,20.7649,72600.0
2009-10-29 12:35:00,27.73,27.81,27.72,27.75,110100.0,20.7649,20.8248,20.7574,20.7799,110100.0
2009-10-29 12:40:00,27.75,27.78,27.73,27.77,23000.0,20.7799,20.8024,20.7649,20.7949,23000.0
2009-10-29 12:45:00,27.76,27.82,27.73,27.77,79200.0,20.7874,20.8323,20.7649,20.7949,79200.0
2009-10-29 12:50:00,27.78,27.79,27.73,27.76,36700.0,20.8024,20.8099,20.7649,20.7874,36700.0
2009-10-29 12:55:00,27.76,27.76,27.72,27.73,9400.0,20.7874,20.7874,20.7574,20.7649,9400.0
2009-10-29 13:00:00,27.74,27.75,27.7,27.73,27100.0,20.7724,20.7799,20.7425,20.7649,27100.0
2009-10-29 13:05:00,27.73,27.79,27.72,27.75,23200.0,20.7649,20.8099,20.7574,20.7799,23200.0
2009-10-29 13:10:00,27.75,27.75,27.73,27.74,49000.0,20.7799,20.7799,20.7649,20.7724,49000.0
2009-10-29 13:15:00,27.74,27.74,27.7,27.71,50400.0,20.7724,20.7724,20.7425,20.75,50400.0
2009-10-29 13:20:00,27.72,27.77,27.71,27.76,24200.0,20.7574,20.7949,20.75,20.7874,24200.0
2009-10-29 13:25:00,27.76,27.76,27.71,27.75,16000.0,20.7874,20.7874,20.75,20.7799,16000.0
2009-10-29 13:30:00,27.75,27.8,27.74,27.8,18400.0,20.7799,20.8174,20.7724,20.8174,18400.0
2009-10-29 13:35:00,27.8,27.89,27.8,27.88,44300.0,20.8174,20.8847,20.8174,20.8773,44300.0
2009-10-29 13:40:00,27.89,27.93,27.88,27.89,59500.0,20.8847,20.9147,20.8773,20.8847,59500.0
2009-10-29 13:45:00,27.89,27.92,27.87,27.91,35300.0,20.8847,20.9072,20.8698,20.8997,35300.0
2009-10-29 13:50:00,27.91,27.94,27.9,27.93,21000.0,20.8997,20.9222,20.8922,20.9147,21000.0
2009-10-29 13:55:00,27.93,27.93,27.88,27.92,33100.0,20.9147,20.9147,20.8773,20.9072,33100.0
2009-10-29 14:00:00,27.93,27.93,27.88,27.88,16000.0,20.9147,20.9147,20.8773,20.8773,16000.0
2009-10-29 14:05:00,27.89,27.93,27.89,27.91,38500.0,20.8847,20.9147,20.8847,20.8997,38500.0
2009-10-29 14:10:00,27.91,27.93,27.87,27.88,28000.0,20.8997,20.9147,20.8698,20.8773,28000.0
2009-10-29 14:15:00,27.88,27.9,27.83,27.84,33900.0,20.8773,20.8922,20.8398,20.8473,33900.0
2009-10-29 14:20:00,27.83,27.88,27.82,27.84,15500.0,20.8398,20.8773,20.8323,20.8473,15500.0
2009-10-29 14:25:00,27.83,27.88,27.82,27.85,14300.0,20.8398,20.8773,20.8323,20.8548,14300.0
2009-10-29 14:30:00,27.85,27.91,27.85,27.87,34500.0,20.8548,20.8997,20.8548,20.8698,34500.0
2009-10-29 14:35:00,27.88,27.9,27.87,27.89,17500.0,20.8773,20.8922,20.8698,20.8847,17500.0
2009-10-29 14:40:00,27.89,27.93,27.88,27.91,58700.0,20.8847,20.9147,20.8773,20.8997,58700.0
2009-10-29 14:45:00,27.9,27.93,27.83,27.83,111200.0,20.8922,20.9147,20.8398,20.8398,111200.0
2009-10-29 14:50:00,27.83,27.87,27.76,27.76,277400.0,20.8398,20.8698,20.7874,20.7874,277400.0
2009-10-29 14:55:00,27.77,27.87,27.76,27.83,207700.0,20.7949,20.8698,20.7874,20.8398,207700.0
2009-10-29 15:00:00,27.83,27.84,27.82,27.83,26600.0,20.8398,20.8473,20.8323,20.8398,26600.0
2009-10-29 15:05:00,27.84,27.86,27.82,27.83,73200.0,20.8473,20.8623,20.8323,20.8398,73200.0
2009-10-29 15:10:00,27.84,27.84,27.78,27.79,110400.0,20.8473,20.8473,20.8024,20.8099,110400.0
2009-10-29 15:15:00,27.8,27.8,27.73,27.73,64400.0,20.8174,20.8174,20.7649,20.7649,64400.0
2009-10-29 15:20:00,27.74,27.76,27.68,27.69,195500.0,20.7724,20.7874,20.7275,20.735,195500.0
2009-10-29 15:25:00,27.69,27.73,27.69,27.72,88500.0,20.735,20.7649,20.735,20.7574,88500.0
2009-10-29 15:30:00,27.72,27.72,27.65,27.66,85500.0,20.7574,20.7574,20.705,20.7125,85500.0
2009-10-29 15:35:00,27.66,27.7,27.66,27.68,106800.0,20.7125,20.7425,20.7125,20.7275,106800.0
2009-10-29 15:40:00,27.69,27.69,27.62,27.62,173600.0,20.735,20.735,20.6826,20.6826,173600.0
2009-10-29 15:45:00,27.63,27.63,27.57,27.61,309900.0,20.6901,20.6901,20.6451,20.6751,309900.0
2009-10-29 15:50:00,27.61,27.68,27.59,27.68,275600.0,20.6751,20.7275,20.6601,20.7275,275600.0
2009-10-29 15:55:00,27.69,27.7,27.67,27.69,400600.0,20.735,20.7425,20.72,20.735,400600.0
2009-10-30 09:30:00,27.71,27.71,27.55,27.6,55600.0,20.75,20.75,20.6301,20.6676,55600.0
2009-10-30 09:35:00,27.59,27.6,27.57,27.6,62700.0,20.6601,20.6676,20.6451,20.6676,62700.0
2009-10-30 09:40:00,27.59,27.71,27.39,27.68,104800.0,20.6601,20.75,20.5103,20.7275,104800.0
2009-10-30 09:45:00,27.71,27.74,27.44,27.48,69000.0,20.75,20.7724,20.5478,20.5777,69000.0
2009-10-30 09:50:00,27.48,27.53,27.42,27.5,94300.0,20.5777,20.6152,20.5328,20.5927,94300.0
2009-10-30 09:55:00,27.49,27.6,27.44,27.59,55300.0,20.5852,20.6676,20.5478,20.6601,55300.0
2009-10-30 10:00:00,27.6,27.7,27.58,27.63,133600.0,20.6676,20.7425,20.6526,20.6901,133600.0
2009-10-30 10:05:00,27.64,27.73,27.63,27.72,62600.0,20.6975,20.7649,20.6901,20.7574,62600.0
2009-10-30 10:10:00,27.72,27.73,27.67,27.73,45100.0,20.7574,20.7649,20.72,20.7649,45100.0
2009-10-30 10:15:00,27.73,27.74,27.65,27.68,61300.0,20.7649,20.7724,20.705,20.7275,61300.0
2009-10-30 10:20:00,27.68,27.8,27.68,27.71,93900.0,20.7275,20.8174,20.7275,20.75,93900.0
2009-10-30 10:25:00,27.71,27.73,27.66,27.69,61300.0,20.75,20.7649,20.7125,20.735,61300.0
2009-10-30 10:30:00,27.69,27.71,27.62,27.62,49100.0,20.735,20.75,20.6826,20.6826,49100.0
2009-10-30 10:35:00,27.62,27.64,27.57,27.63,56600.0,20.6826,20.6975,20.6451,20.6901,56600.0
2009-10-30 10:40:00,27.62,27.72,27.58,27.71,55800.0,20.6826,20.7574,20.6526,20.75,55800.0
2009-10-30 10:45:00,27.7,27.76,27.7,27.72,53000.0,20.7425,20.7874,20.7425,20.7574,53000.0
2009-10-30 10:50:00,27.73,27.76,27.71,27.74,24200.0,20.7649,20.7874,20.75,20.7724,24200.0
2009-10-30 10:55:00,27.74,27.82,27.73,27.81,43100.0,20.7724,20.8323,20.7649,20.8248,43100.0
2009-10-30 11:00:00,27.82,27.82,27.79,27.81,37500.0,20.8323,20.8323,20.8099,20.8248,37500.0
2009-10-30 11:05:00,27.81,27.87,27.78,27.8,80900.0,20.8248,20.8698,20.8024,20.8174,80900.0
2009-10-30 11:10:00,27.81,27.82,27.76,27.8,45900.0,20.8248,20.8323,20.7874,20.8174,45900.0
2009-10-30 11:15:00,27.8,27.83,27.79,27.79,40500.0,20.8174,20.8398,20.8099,20.8099,40500.0
2009-10-30 11:20:00,27.8,27.84,27.72,27.73,80300.0,20.8174,20.8473,20.7574,20.7649,80300.0
2009-10-30 11:25:00,27.74,27.75,27.71,27.71,18300.0,20.7724,20.7799,20.75,20.75,18300.0
2009-10-30 11:30:00,27.7,27.73,27.69,27.69,53600.0,20.7425,20.7649,20.735,20.735,53600.0
2009-10-30 11:35:00,27.69,27.69,27.48,27.55,123300.0,20.735,20.735,20.5777,20.6301,123300.0
2009-10-30 11:40:00,27.55,27.57,27.51,27.51,50100.0,20.6301,20.6451,20.6002,20.6002,50100.0
2009-10-30 11:45:00,27.51,27.51,27.34,27.37,94200.0,20.6002,20.6002,20.4729,20.4954,94200.0
2009-10-30 11:50:00,27.37,27.39,27.24,27.28,55500.0,20.4954,20.5103,20.398,20.428,55500.0
2009-10-30 11:55:00,27.28,27.33,27.15,27.33,70500.0,20.428,20.4654,20.3306,20.4654,70500.0
2009-10-30 12:00:00,27.32,27.36,27.31,27.35,34600.0,20.4579,20.4879,20.4504,20.4804,34600.0
2009-10-30 12:05:00,27.35,27.5,27.34,27.49,62400.0,20.4804,20.5927,20.4729,20.5852,62400.0
2009-10-30 12:10:00,27.48,27.5,27.31,27.33,68900.0,20.5777,20.5927,20.4504,20.4654,68900.0
2009-10-30 12:15:00,27.32,27.33,27.27,27.28,27400.0,20.4579,20.4654,20.4205,20.428,27400.0
2009-10-30 12:20:00,27.29,27.37,27.28,27.29,47700.0,20.4355,20.4954,20.428,20.4355,47700.0
2009-10-30 12:25:00,27.29,27.29,27.11,27.14,93000.0,20.4355,20.4355,20.3007,20.3231,93000.0
2009-10-30 12:30:00,27.14,27.18,27.1,27.17,68600.0,20.3231,20.3531,20.2932,20.3456,68600.0
2009-10-30 12:35:00,27.15,27.28,27.14,27.25,147300.0,20.3306,20.428,20.3231,20.4055,147300.0
2009-10-30 12:40:00,27.25,27.31,27.21,27.21,39300.0,20.4055,20.4504,20.3755,20.3755,39300.0
2009-10-30 12:45:00,27.2,27.22,26.95,27.03,99700.0,20.3681,20.383,20.1809,20.2408,99700.0
2009-10-30 12:50:00,27.04,27.13,26.98,27.1,83900.0,20.2482,20.3156,20.2033,20.2932,83900.0
2009-10-30 12:55:00,27.09,27.1,27.03,27.03,57400.0,20.2857,20.2932,20.2408,20.2408,57400.0
2009-10-30 13:00:00,27.04,27.07,27.01,27.06,53800.0,20.2482,20.2707,20.2258,20.2632,53800.0
2009-10-30 13:05:00,27.07,27.18,27.07,27.14,43600.0,20.2707,20.3531,20.2707,20.3231,43600.0
2009-10-30 13:10:00,27.15,27.25,27.15,27.23,70500.0,20.3306,20.4055,20.3306,20.3905,70500.0
2009-10-30 13:15:00,27.22,27.25,27.2,27.21,45000.0,20.383,20.4055,20.3681,20.3755,45000.0
2009-10-30 13:20:00,27.21,27.21,27.09,27.16,40600.0,20.3755,20.3755,20.2857,20.3381,40600.0
2009-10-30 13:25:00,27.16,27.16,27.11,27.15,32100.0,20.3381,20.3381,20.3007,20.3306,32100.0
2009-10-30 13:30:00,27.15,27.18,27.03,27.03,44800.0,20.3306,20.3531,20.2408,20.2408,44800.0
2009-10-30 13:35:00,27.02,27.12,27.02,27.11,24700.0,20.2333,20.3082,20.2333,20.3007,24700.0
2009-10-30 13:40:00,27.11,27.21,27.11,27.19,45700.0,20.3007,20.3755,20.3007,20.3606,45700.0
2009-10-30 13:45:00,27.19,27.24,27.16,27.21,37700.0,20.3606,20.398,20.3381,20.3755,37700.0
2009-10-30 13:50:00,27.21,27.24,27.16,27.16,33400.0,20.3755,20.398,20.3381,20.3381,33400.0
2009-10-30 13:55:00,27.16,27.21,27.11,27.11,31900.0,20.3381,20.3755,20.3007,20.3007,31900.0
2009-10-30 14:00:00,27.11,27.25,27.11,27.24,64100.0,20.3007,20.4055,20.3007,20.398,64100.0
2009-10-30 14:05:00,27.24,27.35,27.22,27.27,112300.0,20.398,20.4804,20.383,20.4205,112300.0
2009-10-30 14:10:00,27.28,27.31,27.25,27.25,52900.0,20.428,20.4504,20.4055,20.4055,52900.0
2009-10-30 14:15:00,27.25,27.25,27.12,27.2,82700.0,20.4055,20.4055,20.3082,20.3681,82700.0
2009-10-30 14:20:00,27.19,27.21,27.07,27.08,57600.0,20.3606,20.3755,20.2707,20.2782,57600.0
2009-10-30 14:25:00,27.09,27.13,27.06,27.09,47300.0,20.2857,20.3156,20.2632,20.2857,47300.0
2009-10-30 14:30:00,27.09,27.1,27.02,27.04,53500.0,20.2857,20.2932,20.2333,20.2482,53500.0
2009-10-30 14:35:00,27.03,27.05,26.98,27.03,65700.0,20.2408,20.2557,20.2033,20.2408,65700.0
2009-10-30 14:40:00,27.03,27.07,27.02,27.07,38500.0,20.2408,20.2707,20.2333,20.2707,38500.0
2009-10-30 14:45:00,27.05,27.11,27.03,27.03,52700.0,20.2557,20.3007,20.2408,20.2408,52700.0
2009-10-30 14:50:00,27.02,27.08,27.01,27.07,55300.0,20.2333,20.2782,20.2258,20.2707,55300.0
2009-10-30 14:55:00,27.07,27.12,27.06,27.07,46100.0,20.2707,20.3082,20.2632,20.2707,46100.0
2009-10-30 15:00:00,27.06,27.06,26.97,26.98,55300.0,20.2632,20.2632,20.1958,20.2033,55300.0
2009-10-30 15:05:00,26.98,26.98,26.89,26.91,187000.0,20.2033,20.2033,20.1359,20.1509,187000.0
2009-10-30 15:10:00,26.92,27.07,26.91,27.02,93400.0,20.1584,20.2707,20.1509,20.2333,93400.0
2009-10-30 15:15:00,27.02,27.05,26.97,26.97,96600.0,20.2333,20.2557,20.1958,20.1958,96600.0
2009-10-30 15:20:00,26.98,27.1,26.97,27.0,75800.0,20.2033,20.2932,20.1958,20.2183,75800.0
2009-10-30 15:25:00,27.01,27.03,26.93,27.02,85700.0,20.2258,20.2408,20.1659,20.2333,85700.0
2009-10-30 15:30:00,27.02,27.15,27.0,27.11,98700.0,20.2333,20.3306,20.2183,20.3007,98700.0
2009-10-30 15:35:00,27.12,27.15,27.04,27.09,87300.0,20.3082,20.3306,20.2482,20.2857,87300.0
2009-10-30 15:40:00,27.09,27.19,27.09,27.1,82800.0,20.2857,20.3606,20.2857,20.2932,82800.0
2009-10-30 15:45:00,27.1,27.16,27.07,27.14,100100.0,20.2932,20.3381,20.2707,20.3231,100100.0
2009-10-30 15:50:00,27.15,27.18,27.03,27.06,171800.0,20.3306,20.3531,20.2408,20.2632,171800.0
2009-10-30 15:55:00,27.06,27.07,26.98,27.04,304100.0,20.2632,20.2707,20.2033,20.2482,304100.0
2009-11-02 09:30:00,27.02,27.36,27.01,27.25,78400.0,20.2333,20.4879,20.2258,20.4055,78400.0
2009-11-02 09:35:00,27.23,27.25,27.08,27.15,35000.0,20.3905,20.4055,20.2782,20.3306,35000.0
2009-11-02 09:40:00,27.15,27.26,27.15,27.15,41000.0,20.3306,20.413,20.3306,20.3306,41000.0
2009-11-02 09:45:00,27.15,27.17,27.02,27.11,36300.0,20.3306,20.3456,20.2333,20.3007,36300.0
2009-11-02 09:50:00,27.12,27.25,27.08,27.25,67700.0,20.3082,20.4055,20.2782,20.4055,67700.0
2009-11-02 09:55:00,27.25,27.36,27.23,27.31,50600.0,20.4055,20.4879,20.3905,20.4504,50600.0
2009-11-02 10:00:00,27.34,27.56,27.32,27.56,92100.0,20.4729,20.6376,20.4579,20.6376,92100.0
2009-11-02 10:05:00,27.56,27.6,27.47,27.5,61800.0,20.6376,20.6676,20.5702,20.5927,61800.0
2009-11-02 10:10:00,27.5,27.57,27.39,27.43,62800.0,20.5927,20.6451,20.5103,20.5403,62800.0
2009-11-02 10:15:00,27.44,27.64,27.41,27.63,50400.0,20.5478,20.6975,20.5253,20.6901,50400.0
2009-11-02 10:20:00,27.63,27.67,27.48,27.49,97700.0,20.6901,20.72,20.5777,20.5852,97700.0
2009-11-02 10:25:00,27.48,27.68,27.47,27.59,51400.0,20.5777,20.7275,20.5702,20.6601,51400.0
2009-11-02 10:30:00,27.6,27.65,27.55,27.6,55500.0,20.6676,20.705,20.6301,20.6676,55500.0
2009-11-02 10:35:00,27.59,27.77,27.55,27.76,43000.0,20.6601,20.7949,20.6301,20.7874,43000.0
2009-11-02 10:40:00,27.76,27.77,27.58,27.58,50600.0,20.7874,20.7949,20.6526,20.6526,50600.0
2009-11-02 10:45:00,27.57,27.62,27.49,27.59,53500.0,20.6451,20.6826,20.5852,20.6601,53500.0
2009-11-02 10:50:00,27.6,27.66,27.53,27.54,49600.0,20.6676,20.7125,20.6152,20.6227,49600.0
2009-11-02 10:55:00,27.55,27.61,27.44,27.45,46500.0,20.6301,20.6751,20.5478,20.5553,46500.0
2009-11-02 11:00:00,27.44,27.47,27.4,27.42,80400.0,20.5478,20.5702,20.5178,20.5328,80400.0
2009-11-02 11:05:00,27.42,27.54,27.41,27.54,55500.0,20.5328,20.6227,20.5253,20.6227,55500.0
2009-11-02 11:10:00,27.53,27.65,27.5,27.63,31400.0,20.6152,20.705,20.5927,20.6901,31400.0
2009-11-02 11:15:00,27.64,27.65,27.62,27.64,28300.0,20.6975,20.705,20.6826,20.6975,28300.0
2009-11-02 11:20:00,27.64,27.73,27.64,27.72,24900.0,20.6975,20.7649,20.6975,20.7574,24900.0
2009-11-02 11:25:00,27.71,27.72,27.64,27.7,51000.0,20.75,20.7574,20.6975,20.7425,51000.0
2009-11-02 11:30:00,27.7,27.73,27.68,27.72,45700.0,20.7425,20.7649,20.7275,20.7574,45700.0
2009-11-02 11:35:00,27.72,27.74,27.71,27.71,47900.0,20.7574,20.7724,20.75,20.75,47900.0
2009-11-02 11:40:00,27.71,27.74,27.69,27.74,28500.0,20.75,20.7724,20.735,20.7724,28500.0
2009-11-02 11:45:00,27.74,27.75,27.73,27.74,31900.0,20.7724,20.7799,20.7649,20.7724,31900.0
2009-11-02 11:50:00,27.75,27.75,27.73,27.75,44500.0,20.7799,20.7799,20.7649,20.7799,44500.0
2009-11-02 11:55:00,27.75,27.84,27.73,27.77,73400.0,20.7799,20.8473,20.7649,20.7949,73400.0
2009-11-02 12:00:00,27.77,27.8,27.72,27.72,45900.0,20.7949,20.8174,20.7574,20.7574,45900.0
2009-11-02 12:05:00,27.72,27.74,27.69,27.72,55800.0,20.7574,20.7724,20.735,20.7574,55800.0
2009-11-02 12:10:00,27.72,27.75,27.69,27.71,93900.0,20.7574,20.7799,20.735,20.75,93900.0
2009-11-02 12:15:00,27.72,27.72,27.61,27.7,51900.0,20.7574,20.7574,20.6751,20.7425,51900.0
2009-11-02 12:20:00,27.7,27.72,27.67,27.69,57200.0,20.7425,20.7574,20.72,20.735,57200.0
2009-11-02 12:25:00,27.69,27.7,27.58,27.58,45900.0,20.735,20.7425,20.6526,20.6526,45900.0
2009-11-02 12:30:00,27.58,27.59,27.45,27.47,73900.0,20.6526,20.6601,20.5553,20.5702,73900.0
2009-11-02 12:35:00,27.47,27.51,27.46,27.49,28200.0,20.5702,20.6002,20.5628,20.5852,28200.0
2009-11-02 12:40:00,27.48,27.5,27.39,27.39,89900.0,20.5777,20.5927,20.5103,20.5103,89900.0
2009-11-02 12:45:00,27.4,27.42,27.33,27.4,74900.0,20.5178,20.5328,20.4654,20.5178,74900.0
2009-11-02 12:50:00,27.39,27.4,27.13,27.23,156700.0,20.5103,20.5178,20.3156,20.3905,156700.0
2009-11-02 12:55:00,27.23,27.35,27.17,27.17,110800.0,20.3905,20.4804,20.3456,20.3456,110800.0
2009-11-02 13:00:00,27.16,27.33,27.12,27.33,77200.0,20.3381,20.4654,20.3082,20.4654,77200.0
2009-11-02 13:05:00,27.33,27.4,27.33,27.4,40300.0,20.4654,20.5178,20.4654,20.5178,40300.0
2009-11-02 13:10:00,27.4,27.42,27.27,27.27,45900.0,20.5178,20.5328,20.4205,20.4205,45900.0
2009-11-02 13:15:00,27.27,27.36,27.2,27.31,92300.0,20.4205,20.4879,20.3681,20.4504,92300.0
2009-11-02 13:20:00,27.31,27.45,27.29,27.44,54900.0,20.4504,20.5553,20.4355,20.5478,54900.0
2009-11-02 13:25:00,27.45,27.47,27.41,27.44,33400.0,20.5553,20.5702,20.5253,20.5478,33400.0
2009-11-02 13:30:00,27.43,27.43,27.29,27.35,40100.0,20.5403,20.5403,20.4355,20.4804,40100.0
2009-11-02 13:35:00,27.35,27.37,27.28,27.33,34700.0,20.4804,20.4954,20.428,20.4654,34700.0
2009-11-02 13:40:00,27.31,27.41,27.31,27.4,31500.0,20.4504,20.5253,20.4504,20.5178,31500.0
2009-11-02 13:45:00,27.39,27.4,27.34,27.36,38000.0,20.5103,20.5178,20.4729,20.4879,38000.0
2009-11-02 13:50:00,27.35,27.35,27.26,27.3,35300.0,20.4804,20.4804,20.413,20.4429,35300.0
2009-11-02 13:55:00,27.31,27.33,27.2,27.22,64700.0,20.4504,20.4654,20.3681,20.383,64700.0
2009-11-02 14:00:00,27.22,27.22,27.14,27.14,46400.0,20.383,20.383,20.3231,20.3231,46400.0
2009-11-02 14:05:00,27.15,27.15,27.07,27.13,58700.0,20.3306,20.3306,20.2707,20.3156,58700.0
2009-11-02 14:10:00,27.13,27.28,27.12,27.22,60400.0,20.3156,20.428,20.3082,20.383,60400.0
2009-11-02 14:15:00,27.22,27.25,27.16,27.17,54900.0,20.383,20.4055,20.3381,20.3456,54900.0
2009-11-02 14:20:00,27.18,27.37,27.18,27.34,41900.0,20.3531,20.4954,20.3531,20.4729,41900.0
2009-11-02 14:25:00,27.35,27.41,27.31,27.41,24700.0,20.4804,20.5253,20.4504,20.5253,24700.0
2009-11-02 14:30:00,27.41,27.43,27.36,27.43,47200.0,20.5253,20.5403,20.4879,20.5403,47200.0
2009-11-02 14:35:00,27.43,27.43,27.39,27.42,82700.0,20.5403,20.5403,20.5103,20.5328,82700.0
2009-11-02 14:40:00,27.42,27.5,27.42,27.46,124700.0,20.5328,20.5927,20.5328,20.5628,124700.0
2009-11-02 14:45:00,27.46,27.5,27.44,27.46,43200.0,20.5628,20.5927,20.5478,20.5628,43200.0
2009-11-02 14:50:00,27.46,27.55,27.45,27.55,54100.0,20.5628,20.6301,20.5553,20.6301,54100.0
2009-11-02 14:55:00,27.54,27.55,27.39,27.45,88000.0,20.6227,20.6301,20.5103,20.5553,88000.0
2009-11-02 15:00:00,27.46,27.55,27.43,27.55,80700.0,20.5628,20.6301,20.5403,20.6301,80700.0
2009-11-02 15:05:00,27.54,27.57,27.41,27.44,73000.0,20.6227,20.6451,20.5253,20.5478,73000.0
2009-11-02 15:10:00,27.44,27.51,27.44,27.46,79100.0,20.5478,20.6002,20.5478,20.5628,79100.0
2009-11-02 15:15:00,27.46,27.48,27.37,27.37,142600.0,20.5628,20.5777,20.4954,20.4954,142600.0
2009-11-02 15:20:00,27.4,27.43,27.35,27.42,99100.0,20.5178,20.5403,20.4804,20.5328,99100.0
2009-11-02 15:25:00,27.41,27.47,27.34,27.45,50100.0,20.5253,20.5702,20.4729,20.5553,50100.0
2009-11-02 15:30:00,27.43,27.51,27.42,27.44,107300.0,20.5403,20.6002,20.5328,20.5478,107300.0
2009-11-02 15:35:00,27.45,27.52,27.45,27.51,122900.0,20.5553,20.6077,20.5553,20.6002,122900.0
2009-11-02 15:40:00,27.5,27.59,27.5,27.58,80900.0,20.5927,20.6601,20.5927,20.6526,80900.0
2009-11-02 15:45:00,27.58,27.59,27.49,27.5,99400.0,20.6526,20.6601,20.5852,20.5927,99400.0
2009-11-02 15:50:00,27.51,27.61,27.51,27.58,186600.0,20.6002,20.6751,20.6002,20.6526,186600.0
2009-11-02 15:55:00,27.59,27.62,27.57,27.6,196100.0,20.6601,20.6826,20.6451,20.6676,196100.0
2009-11-03 09:30:00,27.5,27.58,27.25,27.32,83100.0,20.5927,20.6526,20.4055,20.4579,83100.0
2009-11-03 09:35:00,27.32,27.45,27.29,27.29,55200.0,20.4579,20.5553,20.4355,20.4355,55200.0
2009-11-03 09:40:00,27.29,27.42,27.29,27.38,48400.0,20.4355,20.5328,20.4355,20.5028,48400.0
2009-11-03 09:45:00,27.38,27.45,27.33,27.33,56300.0,20.5028,20.5553,20.4654,20.4654,56300.0
2009-11-03 09:50:00,27.33,27.49,27.29,27.42,55900.0,20.4654,20.5852,20.4355,20.5328,55900.0
2009-11-03 09:55:00,27.42,27.51,27.41,27.44,33800.0,20.5328,20.6002,20.5253,20.5478,33800.0
2009-11-03 10:00:00,27.44,27.57,27.31,27.56,53500.0,20.5478,20.6451,20.4504,20.6376,53500.0
2009-11-03 10:05:00,27.56,27.59,27.48,27.48,62200.0,20.6376,20.6601,20.5777,20.5777,62200.0
2009-11-03 10:10:00,27.48,27.5,27.32,27.41,32900.0,20.5777,20.5927,20.4579,20.5253,32900.0
2009-11-03 10:15:00,27.41,27.45,27.29,27.33,42400.0,20.5253,20.5553,20.4355,20.4654,42400.0
2009-11-03 10:20:00,27.34,27.47,27.32,27.47,32100.0,20.4729,20.5702,20.4579,20.5702,32100.0
2009-11-03 10:25:00,27.46,27.47,27.36,27.4,41300.0,20.5628,20.5702,20.4879,20.5178,41300.0
2009-11-03 10:30:00,27.38,27.53,27.38,27.53,42400.0,20.5028,20.6152,20.5028,20.6152,42400.0
2009-11-03 10:35:00,27.54,27.59,27.49,27.5,75900.0,20.6227,20.6601,20.5852,20.5927,75900.0
2009-11-03 10:40:00,27.5,27.57,27.5,27.55,33700.0,20.5927,20.6451,20.5927,20.6301,33700.0
2009-11-03 10:45:00,27.55,27.72,27.55,27.7,68700.0,20.6301,20.7574,20.6301,20.7425,68700.0
2009-11-03 10:50:00,27.7,27.76,27.69,27.69,73000.0,20.7425,20.7874,20.735,20.735,73000.0
2009-11-03 10:55:00,27.69,27.69,27.61,27.66,46500.0,20.735,20.735,20.6751,20.7125,46500.0
2009-11-03 11:00:00,27.64,27.67,27.63,27.66,34300.0,20.6975,20.72,20.6901,20.7125,34300.0
2009-11-03 11:05:00,27.66,27.71,27.59,27.63,65300.0,20.7125,20.75,20.6601,20.6901,65300.0
2009-11-03 11:10:00,27.62,27.73,27.61,27.73,32300.0,20.6826,20.7649,20.6751,20.7649,32300.0
2009-11-03 11:15:00,27.74,27.76,27.72,27.75,73700.0,20.7724,20.7874,20.7574,20.7799,73700.0
2009-11-03 11:20:00,27.74,27.81,27.73,27.81,32100.0,20.7724,20.8248,20.7649,20.8248,32100.0
2009-11-03 11:25:00,27.8,27.81,27.67,27.74,77500.0,20.8174,20.8248,20.72,20.7724,77500.0
2009-11-03 11:30:00,27.73,27.78,27.73,27.75,46200.0,20.7649,20.8024,20.7649,20.7799,46200.0
2009-11-03 11:35:00,27.74,27.74,27.62,27.62,45200.0,20.7724,20.7724,20.6826,20.6826,45200.0
2009-11-03 11:40:00,27.63,27.68,27.62,27.68,38400.0,20.6901,20.7275,20.6826,20.7275,38400.0
2009-11-03 11:45:00,27.67,27.68,27.61,27.63,83100.0,20.72,20.7275,20.6751,20.6901,83100.0
2009-11-03 11:50:00,27.64,27.65,27.58,27.65,130200.0,20.6975,20.705,20.6526,20.705,130200.0
2009-11-03 11:55:00,27.65,27.71,27.65,27.7,31800.0,20.705,20.75,20.705,20.7425,31800.0
2009-11-03 12:00:00,27.69,27.75,27.69,27.72,24700.0,20.735,20.7799,20.735,20.7574,24700.0
2009-11-03 12:05:00,27.72,27.73,27.64,27.71,36300.0,20.7574,20.7649,20.6975,20.75,36300.0
2009-11-03 12:10:00,27.7,27.7,27.63,27.66,45400.0,20.7425,20.7425,20.6901,20.7125,45400.0
2009-11-03 12:15:00,27.66,27.67,27.56,27.56,35000.0,20.7125,20.72,20.6376,20.6376,35000.0
2009-11-03 12:20:00,27.57,27.66,27.56,27.65,72500.0,20.6451,20.7125,20.6376,20.705,72500.0
2009-11-03 12:25:00,27.66,27.69,27.61,27.63,81300.0,20.7125,20.735,20.6751,20.6901,81300.0
2009-11-03 12:30:00,27.64,27.72,27.63,27.7,62800.0,20.6975,20.7574,20.6901,20.7425,62800.0
2009-11-03 12:35:00,27.7,27.85,27.7,27.82,65100.0,20.7425,20.8548,20.7425,20.8323,65100.0
2009-11-03 12:40:00,27.83,27.86,27.78,27.83,49400.0,20.8398,20.8623,20.8024,20.8398,49400.0
2009-11-03 12:45:00,27.82,27.84,27.77,27.83,41700.0,20.8323,20.8473,20.7949,20.8398,41700.0
2009-11-03 12:50:00,27.83,27.9,27.79,27.82,50600.0,20.8398,20.8922,20.8099,20.8323,50600.0
2009-11-03 12:55:00,27.79,27.84,27.76,27.76,36000.0,20.8099,20.8473,20.7874,20.7874,36000.0
2009-11-03 13:00:00,27.76,27.78,27.74,27.75,63800.0,20.7874,20.8024,20.7724,20.7799,63800.0
2009-11-03 13:05:00,27.77,27.84,27.73,27.75,73800.0,20.7949,20.8473,20.7649,20.7799,73800.0
2009-11-03 13:10:00,27.75,27.8,27.7,27.8,19200.0,20.7799,20.8174,20.7425,20.8174,19200.0
2009-11-03 13:15:00,27.8,27.8,27.77,27.79,12400.0,20.8174,20.8174,20.7949,20.8099,12400.0
2009-11-03 13:20:00,27.79,27.8,27.74,27.77,25200.0,20.8099,20.8174,20.7724,20.7949,25200.0
2009-11-03 13:25:00,27.76,27.78,27.72,27.74,42200.0,20.7874,20.8024,20.7574,20.7724,42200.0
2009-11-03 13:30:00,27.73,27.77,27.73,27.75,45600.0,20.7649,20.7949,20.7649,20.7799,45600.0
2009-11-03 13:35:00,27.75,27.79,27.7,27.74,28800.0,20.7799,20.8099,20.7425,20.7724,28800.0
2009-11-03 13:40:00,27.74,27.76,27.71,27.74,19400.0,20.7724,20.7874,20.75,20.7724,19400.0
2009-11-03 13:45:00,27.73,27.78,27.71,27.77,30300.0,20.7649,20.8024,20.75,20.7949,30300.0
2009-11-03 13:50:00,27.78,27.82,27.74,27.74,61900.0,20.8024,20.8323,20.7724,20.7724,61900.0
2009-11-03 13:55:00,27.73,27.8,27.73,27.8,40700.0,20.7649,20.8174,20.7649,20.8174,40700.0
2009-11-03 14:00:00,27.79,27.85,27.79,27.82,44500.0,20.8099,20.8548,20.8099,20.8323,44500.0
2009-11-03 14:05:00,27.83,27.86,27.83,27.86,29100.0,20.8398,20.8623,20.8398,20.8623,29100.0
2009-11-03 14:10:00,27.87,27.9,27.83,27.83,56100.0,20.8698,20.8922,20.8398,20.8398,56100.0
2009-11-03 14:15:00,27.84,27.86,27.81,27.82,32100.0,20.8473,20.8623,20.8248,20.8323,32100.0
2009-11-03 14:20:00,27.81,27.86,27.79,27.83,51100.0,20.8248,20.8623,20.8099,20.8398,51100.0
2009-11-03 14:25:00,27.8,27.82,27.73,27.73,65300.0,20.8174,20.8323,20.7649,20.7649,65300.0
2009-11-03 14:30:00,27.74,27.84,27.71,27.72,68600.0,20.7724,20.8473,20.75,20.7574,68600.0
2009-11-03 14:35:00,27.72,27.72,27.65,27.68,46900.0,20.7574,20.7574,20.705,20.7275,46900.0
2009-11-03 14:40:00,27.67,27.76,27.67,27.73,53300.0,20.72,20.7874,20.72,20.7649,53300.0
2009-11-03 14:45:00,27.73,27.78,27.68,27.78,43700.0,20.7649,20.8024,20.7275,20.8024,43700.0
2009-11-03 14:50:00,27.77,27.77,27.69,27.72,35300.0,20.7949,20.7949,20.735,20.7574,35300.0
2009-11-03 14:55:00,27.7,27.74,27.64,27.71,103200.0,20.7425,20.7724,20.6975,20.75,103200.0
2009-11-03 15:00:00,27.7,27.72,27.67,27.69,59600.0,20.7425,20.7574,20.72,20.735,59600.0
2009-11-03 15:05:00,27.69,27.7,27.65,27.68,97900.0,20.735,20.7425,20.705,20.7275,97900.0
2009-11-03 15:10:00,27.67,27.71,27.67,27.68,50800.0,20.72,20.75,20.72,20.7275,50800.0
2009-11-03 15:15:00,27.68,27.71,27.68,27.71,35200.0,20.7275,20.75,20.7275,20.75,35200.0
2009-11-03 15:20:00,27.71,27.72,27.68,27.7,107600.0,20.75,20.7574,20.7275,20.7425,107600.0
2009-11-03 15:25:00,27.69,27.75,27.68,27.74,34500.0,20.735,20.7799,20.7275,20.7724,34500.0
2009-11-03 15:30:00,27.75,27.83,27.75,27.82,116800.0,20.7799,20.8398,20.7799,20.8323,116800.0
2009-11-03 15:35:00,27.82,27.83,27.77,27.82,78700.0,20.8323,20.8398,20.7949,20.8323,78700.0
2009-11-03 15:40:00,27.82,27.84,27.76,27.78,99700.0,20.8323,20.8473,20.7874,20.8024,99700.0
2009-11-03 15:45:00,27.77,27.86,27.77,27.78,158400.0,20.7949,20.8623,20.7949,20.8024,158400.0
2009-11-03 15:50:00,27.78,27.81,27.76,27.81,107200.0,20.8024,20.8248,20.7874,20.8248,107200.0
2009-11-03 15:55:00,27.8,27.82,27.76,27.82,268400.0,20.8174,20.8323,20.7874,20.8323,268400.0
2009-11-04 09:30:00,27.74,27.83,27.56,27.77,108800.0,20.7724,20.8398,20.6376,20.7949,108800.0
2009-11-04 09:35:00,27.79,27.79,27.69,27.77,52500.0,20.8099,20.8099,20.735,20.7949,52500.0
2009-11-04 09:40:00,27.76,27.8,27.68,27.68,36300.0,20.7874,20.8174,20.7275,20.7275,36300.0
2009-11-04 09:45:00,27.68,27.7,27.65,27.66,36700.0,20.7275,20.7425,20.705,20.7125,36700.0
2009-11-04 09:50:00,27.66,27.7,27.61,27.62,45100.0,20.7125,20.7425,20.6751,20.6826,45100.0
2009-11-04 09:55:00,27.62,27.77,27.62,27.77,44400.0,20.6826,20.7949,20.6826,20.7949,44400.0
2009-11-04 10:00:00,27.77,27.87,27.7,27.86,71800.0,20.7949,20.8698,20.7425,20.8623,71800.0
2009-11-04 10:05:00,27.85,27.93,27.85,27.91,67300.0,20.8548,20.9147,20.8548,20.8997,67300.0
2009-11-04 10:10:00,27.93,27.97,27.91,27.95,24900.0,20.9147,20.9447,20.8997,20.9297,24900.0
2009-11-04 10:15:00,27.95,28.08,27.95,28.05,54700.0,20.9297,21.027,20.9297,21.0046,54700.0
2009-11-04 10:20:00,28.05,28.12,28.04,28.11,64700.0,21.0046,21.057,20.9971,21.0495,64700.0
2009-11-04 10:25:00,28.1,28.15,28.1,28.15,54900.0,21.042,21.0794,21.042,21.0794,54900.0
2009-11-04 10:30:00,28.15,28.22,28.14,28.19,121300.0,21.0794,21.1319,21.072,21.1094,121300.0
2009-11-04 10:35:00,28.19,28.19,28.05,28.06,41200.0,21.1094,21.1094,21.0046,21.012,41200.0
2009-11-04 10:40:00,28.06,28.07,28.0,28.04,69400.0,21.012,21.0195,20.9671,20.9971,69400.0
2009-11-04 10:45:00,28.05,28.13,28.05,28.13,14600.0,21.0046,21.0645,21.0046,21.0645,14600.0
2009-11-04 10:50:00,28.13,28.13,28.09,28.09,32900.0,21.0645,21.0645,21.0345,21.0345,32900.0
2009-11-04 10:55:00,28.08,28.09,28.05,28.09,19000.0,21.027,21.0345,21.0046,21.0345,19000.0
2009-11-04 11:00:00,28.09,28.09,27.98,28.03,55300.0,21.0345,21.0345,20.9521,20.9896,55300.0
2009-11-04 11:05:00,28.02,28.04,27.99,28.02,56100.0,20.9821,20.9971,20.9596,20.9821,56100.0
2009-11-04 11:10:00,28.03,28.03,27.99,27.99,24800.0,20.9896,20.9896,20.9596,20.9596,24800.0
2009-11-04 11:15:00,27.99,28.0,27.99,28.0,23300.0,20.9596,20.9671,20.9596,20.9671,23300.0
2009-11-04 11:20:00,28.0,28.07,28.0,28.05,51300.0,20.9671,21.0195,20.9671,21.0046,51300.0
2009-11-04 11:25:00,28.05,28.06,28.01,28.02,49900.0,21.0046,21.012,20.9746,20.9821,49900.0
2009-11-04 11:30:00,28.02,28.03,27.95,27.95,32200.0,20.9821,20.9896,20.9297,20.9297,32200.0
2009-11-04 11:35:00,27.95,27.97,27.92,27.93,26400.0,20.9297,20.9447,20.9072,20.9147,26400.0
2009-11-04 11:40:00,27.94,27.94,27.9,27.9,29100.0,20.9222,20.9222,20.8922,20.8922,29100.0
2009-11-04 11:45:00,27.9,27.91,27.89,27.89,33800.0,20.8922,20.8997,20.8847,20.8847,33800.0
2009-11-04 11:50:00,27.89,27.91,27.87,27.87,27800.0,20.8847,20.8997,20.8698,20.8698,27800.0
2009-11-04 11:55:00,27.87,27.87,27.8,27.83,39200.0,20.8698,20.8698,20.8174,20.8398,39200.0
2009-11-04 12:00:00,27.84,27.89,27.82,27.89,29500.0,20.8473,20.8847,20.8323,20.8847,29500.0
2009-11-04 12:05:00,27.88,27.89,27.84,27.86,79600.0,20.8773,20.8847,20.8473,20.8623,79600.0
2009-11-04 12:10:00,27.86,27.87,27.82,27.84,37700.0,20.8623,20.8698,20.8323,20.8473,37700.0
2009-11-04 12:15:00,27.84,27.85,27.8,27.82,63800.0,20.8473,20.8548,20.8174,20.8323,63800.0
2009-11-04 12:20:00,27.81,27.86,27.78,27.85,38800.0,20.8248,20.8623,20.8024,20.8548,38800.0
2009-11-04 12:25:00,27.85,27.85,27.81,27.81,36700.0,20.8548,20.8548,20.8248,20.8248,36700.0
2009-11-04 12:30:00,27.81,27.83,27.81,27.81,26000.0,20.8248,20.8398,20.8248,20.8248,26000.0
2009-11-04 12:35:00,27.82,27.9,27.81,27.88,34100.0,20.8323,20.8922,20.8248,20.8773,34100.0
2009-11-04 12:40:00,27.88,27.91,27.87,27.9,31000.0,20.8773,20.8997,20.8698,20.8922,31000.0
2009-11-04 12:45:00,27.9,27.91,27.86,27.86,46600.0,20.8922,20.8997,20.8623,20.8623,46600.0
2009-11-04 12:50:00,27.86,27.87,27.82,27.84,46800.0,20.8623,20.8698,20.8323,20.8473,46800.0
2009-11-04 12:55:00,27.84,27.87,27.83,27.87,39600.0,20.8473,20.8698,20.8398,20.8698,39600.0
2009-11-04 13:00:00,27.87,27.88,27.85,27.87,32300.0,20.8698,20.8773,20.8548,20.8698,32300.0
2009-11-04 13:05:00,27.88,27.88,27.83,27.83,31600.0,20.8773,20.8773,20.8398,20.8398,31600.0
2009-11-04 13:10:00,27.84,27.89,27.83,27.87,29300.0,20.8473,20.8847,20.8398,20.8698,29300.0
2009-11-04 13:15:00,27.87,27.87,27.81,27.82,37500.0,20.8698,20.8698,20.8248,20.8323,37500.0
2009-11-04 13:20:00,27.82,27.83,27.77,27.78,43100.0,20.8323,20.8398,20.7949,20.8024,43100.0
2009-11-04 13:25:00,27.78,27.78,27.74,27.76,41400.0,20.8024,20.8024,20.7724,20.7874,41400.0
2009-11-04 13:30:00,27.76,27.79,27.74,27.78,23000.0,20.7874,20.8099,20.7724,20.8024,23000.0
2009-11-04 13:35:00,27.79,27.8,27.78,27.78,27700.0,20.8099,20.8174,20.8024,20.8024,27700.0
2009-11-04 13:40:00,27.78,27.79,27.77,27.77,30500.0,20.8024,20.8099,20.7949,20.7949,30500.0
2009-11-04 13:45:00,27.78,27.78,27.76,27.77,31600.0,20.8024,20.8024,20.7874,20.7949,31600.0
2009-11-04 13:50:00,27.77,27.77,27.74,27.75,44500.0,20.7949,20.7949,20.7724,20.7799,44500.0
2009-11-04 13:55:00,27.75,27.83,27.75,27.81,53500.0,20.7799,20.8398,20.7799,20.8248,53500.0
2009-11-04 14:00:00,27.82,27.86,27.8,27.85,68300.0,20.8323,20.8623,20.8174,20.8548,68300.0
2009-11-04 14:05:00,27.85,27.89,27.84,27.87,146300.0,20.8548,20.8847,20.8473,20.8698,146300.0
2009-11-04 14:10:00,27.87,27.87,27.81,27.82,52000.0,20.8698,20.8698,20.8248,20.8323,52000.0
2009-11-04 14:15:00,27.82,27.85,27.63,27.64,202500.0,20.8323,20.8548,20.6901,20.6975,202500.0
2009-11-04 14:20:00,27.64,27.91,27.61,27.84,179500.0,20.6975,20.8997,20.6751,20.8473,179500.0
2009-11-04 14:25:00,27.83,27.84,27.64,27.66,117500.0,20.8398,20.8473,20.6975,20.7125,117500.0
2009-11-04 14:30:00,27.66,27.89,27.6,27.85,163200.0,20.7125,20.8847,20.6676,20.8548,163200.0
2009-11-04 14:35:00,27.85,27.97,27.85,27.96,87100.0,20.8548,20.9447,20.8548,20.9372,87100.0
2009-11-04 14:40:00,27.96,28.07,27.95,28.0,146600.0,20.9372,21.0195,20.9297,20.9671,146600.0
2009-11-04 14:45:00,27.99,28.03,27.95,27.98,60300.0,20.9596,20.9896,20.9297,20.9521,60300.0
2009-11-04 14:50:00,27.99,28.03,27.97,28.01,39800.0,20.9596,20.9896,20.9447,20.9746,39800.0
2009-11-04 14:55:00,28.02,28.05,27.97,28.03,45600.0,20.9821,21.0046,20.9447,20.9896,45600.0
2009-11-04 15:00:00,28.03,28.04,27.9,27.93,148300.0,20.9896,20.9971,20.8922,20.9147,148300.0
2009-11-04 15:05:00,27.93,27.97,27.9,27.92,56600.0,20.9147,20.9447,20.8922,20.9072,56600.0
2009-11-04 15:10:00,27.92,28.0,27.86,27.94,84700.0,20.9072,20.9671,20.8623,20.9222,84700.0
2009-11-04 15:15:00,27.93,27.99,27.87,27.96,61000.0,20.9147,20.9596,20.8698,20.9372,61000.0
2009-11-04 15:20:00,27.97,28.0,27.88,27.92,73500.0,20.9447,20.9671,20.8773,20.9072,73500.0
2009-11-04 15:25:00,27.94,28.0,27.93,27.96,50700.0,20.9222,20.9671,20.9147,20.9372,50700.0
2009-11-04 15:30:00,27.97,27.98,27.83,27.85,65700.0,20.9447,20.9521,20.8398,20.8548,65700.0
2009-11-04 15:35:00,27.85,27.89,27.74,27.8,87100.0,20.8548,20.8847,20.7724,20.8174,87100.0
2009-11-04 15:40:00,27.8,27.81,27.72,27.75,84000.0,20.8174,20.8248,20.7574,20.7799,84000.0
2009-11-04 15:45:00,27.75,27.77,27.68,27.73,151800.0,20.7799,20.7949,20.7275,20.7649,151800.0
2009-11-04 15:50:00,27.73,27.74,27.65,27.74,78700.0,20.7649,20.7724,20.705,20.7724,78700.0
2009-11-04 15:55:00,27.74,27.75,27.63,27.63,268500.0,20.7724,20.7799,20.6901,20.6901,268500.0
2009-11-05 09:30:00,28.01,28.4,27.96,28.25,101800.0,20.9746,21.2667,20.9372,21.1543,101800.0
2009-11-05 09:35:00,28.25,28.25,28.1,28.18,36800.0,21.1543,21.1543,21.042,21.1019,36800.0
2009-11-05 09:40:00,28.16,28.2,28.02,28.05,47600.0,21.0869,21.1169,20.9821,21.0046,47600.0
2009-11-05 09:45:00,28.04,28.26,28.0,28.24,115300.0,20.9971,21.1618,20.9671,21.1468,115300.0
2009-11-05 09:50:00,28.25,28.38,28.22,28.38,97700.0,21.1543,21.2517,21.1319,21.2517,97700.0
2009-11-05 09:55:00,28.38,28.5,28.37,28.49,65400.0,21.2517,21.3415,21.2442,21.334,65400.0
2009-11-05 10:00:00,28.49,28.59,28.49,28.56,60700.0,21.334,21.4089,21.334,21.3865,60700.0
2009-11-05 10:05:00,28.56,28.58,28.5,28.55,52800.0,21.3865,21.4014,21.3415,21.379,52800.0
2009-11-05 10:10:00,28.56,28.58,28.55,28.58,30700.0,21.3865,21.4014,21.379,21.4014,30700.0
2009-11-05 10:15:00,28.58,28.64,28.58,28.62,64900.0,21.4014,21.4464,21.4014,21.4314,64900.0
2009-11-05 10:20:00,28.62,28.7,28.62,28.67,73400.0,21.4314,21.4913,21.4314,21.4688,73400.0
2009-11-05 10:25:00,28.67,28.75,28.65,28.75,67300.0,21.4688,21.5287,21.4539,21.5287,67300.0
2009-11-05 10:30:00,28.75,28.84,28.75,28.83,76700.0,21.5287,21.5961,21.5287,21.5886,76700.0
2009-11-05 10:35:00,28.81,28.93,28.81,28.92,114800.0,21.5737,21.6635,21.5737,21.656,114800.0
2009-11-05 10:40:00,28.93,28.94,28.9,28.9,49000.0,21.6635,21.671,21.6411,21.6411,49000.0
2009-11-05 10:45:00,28.91,28.98,28.9,28.95,47200.0,21.6486,21.701,21.6411,21.6785,47200.0
2009-11-05 10:50:00,28.94,28.95,28.9,28.92,31600.0,21.671,21.6785,21.6411,21.656,31600.0
2009-11-05 10:55:00,28.92,28.92,28.9,28.91,27900.0,21.656,21.656,21.6411,21.6486,27900.0
2009-11-05 11:00:00,28.91,28.92,28.9,28.9,52700.0,21.6486,21.656,21.6411,21.6411,52700.0
2009-11-05 11:05:00,28.91,28.91,28.87,28.89,66300.0,21.6486,21.6486,21.6186,21.6336,66300.0
2009-11-05 11:10:00,28.88,28.94,28.85,28.93,30300.0,21.6261,21.671,21.6036,21.6635,30300.0
2009-11-05 11:15:00,28.93,28.94,28.81,28.81,38900.0,21.6635,21.671,21.5737,21.5737,38900.0
2009-11-05 11:20:00,28.82,28.82,28.79,28.81,28700.0,21.5812,21.5812,21.5587,21.5737,28700.0
2009-11-05 11:25:00,28.82,28.85,28.79,28.85,61300.0,21.5812,21.6036,21.5587,21.6036,61300.0
2009-11-05 11:30:00,28.85,28.86,28.82,28.83,48500.0,21.6036,21.6111,21.5812,21.5886,48500.0
2009-11-05 11:35:00,28.83,28.83,28.79,28.81,23200.0,21.5886,21.5886,21.5587,21.5737,23200.0
2009-11-05 11:40:00,28.8,28.83,28.74,28.75,62700.0,21.5662,21.5886,21.5213,21.5287,62700.0
2009-11-05 11:45:00,28.75,28.76,28.66,28.68,42100.0,21.5287,21.5362,21.4613,21.4763,42100.0
2009-11-05 11:50:00,28.67,28.71,28.62,28.65,41600.0,21.4688,21.4988,21.4314,21.4539,41600.0
2009-11-05 11:55:00,28.64,28.68,28.63,28.68,26400.0,21.4464,21.4763,21.4389,21.4763,26400.0
2009-11-05 12:00:00,28.69,28.74,28.69,28.69,33200.0,21.4838,21.5213,21.4838,21.4838,33200.0
2009-11-05 12:05:00,28.7,28.76,28.69,28.73,30300.0,21.4913,21.5362,21.4838,21.5138,30300.0
2009-11-05 12:10:00,28.72,28.75,28.69,28.75,34600.0,21.5063,21.5287,21.4838,21.5287,34600.0
2009-11-05 12:15:00,28.75,28.77,28.72,28.76,14600.0,21.5287,21.5437,21.5063,21.5362,14600.0
2009-11-05 12:20:00,28.75,28.8,28.75,28.77,25200.0,21.5287,21.5662,21.5287,21.5437,25200.0
2009-11-05 12:25:00,28.77,28.79,28.7,28.78,34400.0,21.5437,21.5587,21.4913,21.5512,34400.0
2009-11-05 12:30:00,28.78,28.83,28.73,28.82,29100.0,21.5512,21.5886,21.5138,21.5812,29100.0
2009-11-05 12:35:00,28.82,28.83,28.79,28.8,26200.0,21.5812,21.5886,21.5587,21.5662,26200.0
2009-11-05 12:40:00,28.8,28.8,28.76,28.78,11400.0,21.5662,21.5662,21.5362,21.5512,11400.0
2009-11-05 12:45:00,28.78,28.82,28.77,28.8,17000.0,21.5512,21.5812,21.5437,21.5662,17000.0
2009-11-05 12:50:00,28.81,28.81,28.76,28.77,22500.0,21.5737,21.5737,21.5362,21.5437,22500.0
2009-11-05 12:55:00,28.78,28.82,28.77,28.81,24800.0,21.5512,21.5812,21.5437,21.5737,24800.0
2009-11-05 13:00:00,28.82,28.82,28.74,28.75,21000.0,21.5812,21.5812,21.5213,21.5287,21000.0
2009-11-05 13:05:00,28.74,28.75,28.7,28.7,13400.0,21.5213,21.5287,21.4913,21.4913,13400.0
2009-11-05 13:10:00,28.7,28.77,28.66,28.77,52700.0,21.4913,21.5437,21.4613,21.5437,52700.0
2009-11-05 13:15:00,28.77,28.77,28.71,28.73,15700.0,21.5437,21.5437,21.4988,21.5138,15700.0
2009-11-05 13:20:00,28.73,28.75,28.71,28.72,11400.0,21.5138,21.5287,21.4988,21.5063,11400.0
2009-11-05 13:25:00,28.72,28.74,28.69,28.7,13800.0,21.5063,21.5213,21.4838,21.4913,13800.0
2009-11-05 13:30:00,28.71,28.76,28.7,28.71,26100.0,21.4988,21.5362,21.4913,21.4988,26100.0
2009-11-05 13:35:00,28.71,28.72,28.67,28.71,31900.0,21.4988,21.5063,21.4688,21.4988,31900.0
2009-11-05 13:40:00,28.7,28.78,28.69,28.78,28100.0,21.4913,21.5512,21.4838,21.5512,28100.0
2009-11-05 13:45:00,28.77,28.8,28.77,28.77,49600.0,21.5437,21.5662,21.5437,21.5437,49600.0
2009-11-05 13:50:00,28.76,28.76,28.69,28.71,30000.0,21.5362,21.5362,21.4838,21.4988,30000.0
2009-11-05 13:55:00,28.71,28.72,28.66,28.66,52400.0,21.4988,21.5063,21.4613,21.4613,52400.0
2009-11-05 14:00:00,28.66,28.74,28.66,28.71,58900.0,21.4613,21.5213,21.4613,21.4988,58900.0
2009-11-05 14:05:00,28.7,28.71,28.64,28.68,27300.0,21.4913,21.4988,21.4464,21.4763,27300.0
2009-11-05 14:10:00,28.68,28.72,28.67,28.69,23900.0,21.4763,21.5063,21.4688,21.4838,23900.0
2009-11-05 14:15:00,28.69,28.75,28.64,28.66,77300.0,21.4838,21.5287,21.4464,21.4613,77300.0
2009-11-05 14:20:00,28.65,28.71,28.64,28.67,39200.0,21.4539,21.4988,21.4464,21.4688,39200.0
2009-11-05 14:25:00,28.67,28.7,28.66,28.68,27900.0,21.4688,21.4913,21.4613,21.4763,27900.0
2009-11-05 14:30:00,28.68,28.7,28.68,28.69,14500.0,21.4763,21.4913,21.4763,21.4838,14500.0
2009-11-05 14:35:00,28.69,28.75,28.68,28.68,51900.0,21.4838,21.5287,21.4763,21.4763,51900.0
2009-11-05 14:40:00,28.68,28.74,28.65,28.71,32300.0,21.4763,21.5213,21.4539,21.4988,32300.0
2009-11-05 14:45:00,28.7,28.75,28.7,28.7,31500.0,21.4913,21.5287,21.4913,21.4913,31500.0
2009-11-05 14:50:00,28.7,28.76,28.7,28.71,57200.0,21.4913,21.5362,21.4913,21.4988,57200.0
2009-11-05 14:55:00,28.71,28.75,28.71,28.75,14500.0,21.4988,21.5287,21.4988,21.5287,14500.0
2009-11-05 15:00:00,28.75,28.77,28.71,28.71,66000.0,21.5287,21.5437,21.4988,21.4988,66000.0
2009-11-05 15:05:00,28.71,28.77,28.71,28.77,52900.0,21.4988,21.5437,21.4988,21.5437,52900.0
2009-11-05 15:10:00,28.78,28.8,28.77,28.78,35900.0,21.5512,21.5662,21.5437,21.5512,35900.0
2009-11-05 15:15:00,28.78,28.82,28.76,28.8,46200.0,21.5512,21.5812,21.5362,21.5662,46200.0
2009-11-05 15:20:00,28.81,28.81,28.73,28.74,42600.0,21.5737,21.5737,21.5138,21.5213,42600.0
2009-11-05 15:25:00,28.75,28.77,28.68,28.76,86200.0,21.5287,21.5437,21.4763,21.5362,86200.0
2009-11-05 15:30:00,28.77,28.77,28.68,28.68,93000.0,21.5437,21.5437,21.4763,21.4763,93000.0
2009-11-05 15:35:00,28.69,28.74,28.68,28.69,80700.0,21.4838,21.5213,21.4763,21.4838,80700.0
2009-11-05 15:40:00,28.7,28.73,28.66,28.67,106600.0,21.4913,21.5138,21.4613,21.4688,106600.0
2009-11-05 15:45:00,28.67,28.7,28.63,28.69,132400.0,21.4688,21.4913,21.4389,21.4838,132400.0
2009-11-05 15:50:00,28.69,28.75,28.67,28.74,154400.0,21.4838,21.5287,21.4688,21.5213,154400.0
2009-11-05 15:55:00,28.73,28.77,28.73,28.77,326000.0,21.5138,21.5437,21.5138,21.5437,326000.0
2009-11-06 09:30:00,28.73,28.73,28.39,28.61,67100.0,21.5138,21.5138,21.2592,21.4239,67100.0
2009-11-06 09:35:00,28.59,28.79,28.57,28.7,44100.0,21.4089,21.5587,21.394,21.4913,44100.0
2009-11-06 09:40:00,28.71,28.88,28.69,28.83,41400.0,21.4988,21.6261,21.4838,21.5886,41400.0
2009-11-06 09:45:00,28.86,28.94,28.76,28.76,54600.0,21.6111,21.671,21.5362,21.5362,54600.0
2009-11-06 09:50:00,28.77,28.8,28.68,28.72,38100.0,21.5437,21.5662,21.4763,21.5063,38100.0
2009-11-06 09:55:00,28.72,28.78,28.72,28.76,37000.0,21.5063,21.5512,21.5063,21.5362,37000.0
2009-11-06 10:00:00,28.76,28.85,28.73,28.74,37700.0,21.5362,21.6036,21.5138,21.5213,37700.0
2009-11-06 10:05:00,28.74,28.88,28.64,28.67,92600.0,21.5213,21.6261,21.4464,21.4688,92600.0
2009-11-06 10:10:00,28.67,28.67,28.57,28.59,52300.0,21.4688,21.4688,21.394,21.4089,52300.0
2009-11-06 10:15:00,28.59,28.6,28.52,28.52,35100.0,21.4089,21.4164,21.3565,21.3565,35100.0
2009-11-06 10:20:00,28.52,28.55,28.46,28.54,28100.0,21.3565,21.379,21.3116,21.3715,28100.0
2009-11-06 10:25:00,28.52,28.52,28.34,28.35,58500.0,21.3565,21.3565,21.2217,21.2292,58500.0
2009-11-06 10:30:00,28.36,28.49,28.29,28.49,77800.0,21.2367,21.334,21.1843,21.334,77800.0
2009-11-06 10:35:00,28.5,28.5,28.39,28.45,25800.0,21.3415,21.3415,21.2592,21.3041,25800.0
2009-11-06 10:40:00,28.45,28.5,28.35,28.35,17900.0,21.3041,21.3415,21.2292,21.2292,17900.0
2009-11-06 10:45:00,28.35,28.42,28.29,28.4,48600.0,21.2292,21.2816,21.1843,21.2667,48600.0
2009-11-06 10:50:00,28.41,28.43,28.38,28.43,51000.0,21.2741,21.2891,21.2517,21.2891,51000.0
2009-11-06 10:55:00,28.42,28.47,28.4,28.44,36200.0,21.2816,21.3191,21.2667,21.2966,36200.0
2009-11-06 11:00:00,28.43,28.43,28.34,28.4,28200.0,21.2891,21.2891,21.2217,21.2667,28200.0
2009-11-06 11:05:00,28.39,28.44,28.35,28.43,34400.0,21.2592,21.2966,21.2292,21.2891,34400.0
2009-11-06 11:10:00,28.42,28.42,28.32,28.33,39300.0,21.2816,21.2816,21.2067,21.2142,39300.0
2009-11-06 11:15:00,28.32,28.35,28.3,28.35,40300.0,21.2067,21.2292,21.1918,21.2292,40300.0
2009-11-06 11:20:00,28.35,28.35,28.21,28.21,74000.0,21.2292,21.2292,21.1244,21.1244,74000.0
2009-11-06 11:25:00,28.21,28.23,28.16,28.22,89700.0,21.1244,21.1393,21.0869,21.1319,89700.0
2009-11-06 11:30:00,28.23,28.3,28.21,28.26,36500.0,21.1393,21.1918,21.1244,21.1618,36500.0
2009-11-06 11:35:00,28.26,28.27,28.18,28.23,31600.0,21.1618,21.1693,21.1019,21.1393,31600.0
2009-11-06 11:40:00,28.23,28.32,28.22,28.29,39500.0,21.1393,21.2067,21.1319,21.1843,39500.0
2009-11-06 11:45:00,28.28,28.29,28.23,28.24,24300.0,21.1768,21.1843,21.1393,21.1468,24300.0
2009-11-06 11:50:00,28.24,28.26,28.22,28.23,39100.0,21.1468,21.1618,21.1319,21.1393,39100.0
2009-11-06 11:55:00,28.23,28.23,28.15,28.16,38700.0,21.1393,21.1393,21.0794,21.0869,38700.0
2009-11-06 12:00:00,28.16,28.25,28.16,28.25,29000.0,21.0869,21.1543,21.0869,21.1543,29000.0
2009-11-06 12:05:00,28.25,28.34,28.25,28.33,60100.0,21.1543,21.2217,21.1543,21.2142,60100.0
2009-11-06 12:10:00,28.33,28.43,28.33,28.36,38800.0,21.2142,21.2891,21.2142,21.2367,38800.0
2009-11-06 12:15:00,28.36,28.38,28.34,28.35,37300.0,21.2367,21.2517,21.2217,21.2292,37300.0
2009-11-06 12:20:00,28.35,28.38,28.33,28.38,16000.0,21.2292,21.2517,21.2142,21.2517,16000.0
2009-11-06 12:25:00,28.38,28.41,28.36,28.36,31600.0,21.2517,21.2741,21.2367,21.2367,31600.0
2009-11-06 12:30:00,28.37,28.42,28.37,28.41,12600.0,21.2442,21.2816,21.2442,21.2741,12600.0
2009-11-06 12:35:00,28.42,28.44,28.33,28.38,38600.0,21.2816,21.2966,21.2142,21.2517,38600.0
2009-11-06 12:40:00,28.38,28.39,28.33,28.36,16400.0,21.2517,21.2592,21.2142,21.2367,16400.0
2009-11-06 12:45:00,28.36,28.37,28.32,28.33,30800.0,21.2367,21.2442,21.2067,21.2142,30800.0
2009-11-06 12:50:00,28.32,28.37,28.31,28.33,24900.0,21.2067,21.2442,21.1993,21.2142,24900.0
2009-11-06 12:55:00,28.34,28.39,28.33,28.35,11600.0,21.2217,21.2592,21.2142,21.2292,11600.0
2009-11-06 13:00:00,28.35,28.36,28.3,28.3,10000.0,21.2292,21.2367,21.1918,21.1918,10000.0
2009-11-06 13:05:00,28.29,28.41,28.29,28.39,20400.0,21.1843,21.2741,21.1843,21.2592,20400.0
2009-11-06 13:10:00,28.39,28.46,28.36,28.45,26900.0,21.2592,21.3116,21.2367,21.3041,26900.0
2009-11-06 13:15:00,28.45,28.52,28.44,28.51,28600.0,21.3041,21.3565,21.2966,21.349,28600.0
2009-11-06 13:20:00,28.52,28.55,28.48,28.52,32100.0,21.3565,21.379,21.3266,21.3565,32100.0
2009-11-06 13:25:00,28.53,28.54,28.47,28.52,21800.0,21.364,21.3715,21.3191,21.3565,21800.0
2009-11-06 13:30:00,28.52,28.55,28.5,28.55,22400.0,21.3565,21.379,21.3415,21.379,22400.0
2009-11-06 13:35:00,28.55,28.6,28.51,28.51,25800.0,21.379,21.4164,21.349,21.349,25800.0
2009-11-06 13:40:00,28.51,28.52,28.49,28.49,11600.0,21.349,21.3565,21.334,21.334,11600.0
2009-11-06 13:45:00,28.5,28.56,28.48,28.5,29100.0,21.3415,21.3865,21.3266,21.3415,29100.0
2009-11-06 13:50:00,28.51,28.51,28.47,28.5,24800.0,21.349,21.349,21.3191,21.3415,24800.0
2009-11-06 13:55:00,28.5,28.52,28.48,28.48,25200.0,21.3415,21.3565,21.3266,21.3266,25200.0
2009-11-06 14:00:00,28.49,28.51,28.44,28.49,23000.0,21.334,21.349,21.2966,21.334,23000.0
2009-11-06 14:05:00,28.5,28.51,28.41,28.45,37100.0,21.3415,21.349,21.2741,21.3041,37100.0
2009-11-06 14:10:00,28.43,28.49,28.43,28.49,13800.0,21.2891,21.334,21.2891,21.334,13800.0
2009-11-06 14:15:00,28.48,28.5,28.48,28.5,11600.0,21.3266,21.3415,21.3266,21.3415,11600.0
2009-11-06 14:20:00,28.49,28.53,28.49,28.52,34500.0,21.334,21.364,21.334,21.3565,34500.0
2009-11-06 14:25:00,28.52,28.56,28.48,28.48,21600.0,21.3565,21.3865,21.3266,21.3266,21600.0
2009-11-06 14:30:00,28.49,28.49,28.44,28.44,20500.0,21.334,21.334,21.2966,21.2966,20500.0
2009-11-06 14:35:00,28.45,28.47,28.44,28.47,17500.0,21.3041,21.3191,21.2966,21.3191,17500.0
2009-11-06 14:40:00,28.47,28.49,28.43,28.44,35300.0,21.3191,21.334,21.2891,21.2966,35300.0
2009-11-06 14:45:00,28.43,28.44,28.39,28.41,27400.0,21.2891,21.2966,21.2592,21.2741,27400.0
2009-11-06 14:50:00,28.42,28.46,28.4,28.42,59700.0,21.2816,21.3116,21.2667,21.2816,59700.0
2009-11-06 14:55:00,28.42,28.43,28.39,28.42,20600.0,21.2816,21.2891,21.2592,21.2816,20600.0
2009-11-06 15:00:00,28.43,28.43,28.38,28.41,33700.0,21.2891,21.2891,21.2517,21.2741,33700.0
2009-11-06 15:05:00,28.41,28.45,28.4,28.43,33900.0,21.2741,21.3041,21.2667,21.2891,33900.0
2009-11-06 15:10:00,28.43,28.46,28.41,28.42,28200.0,21.2891,21.3116,21.2741,21.2816,28200.0
2009-11-06 15:15:00,28.42,28.43,28.39,28.42,73100.0,21.2816,21.2891,21.2592,21.2816,73100.0
2009-11-06 15:20:00,28.43,28.44,28.36,28.41,88900.0,21.2891,21.2966,21.2367,21.2741,88900.0
2009-11-06 15:25:00,28.4,28.43,28.39,28.42,47500.0,21.2667,21.2891,21.2592,21.2816,47500.0
2009-11-06 15:30:00,28.42,28.42,28.38,28.4,61800.0,21.2816,21.2816,21.2517,21.2667,61800.0
2009-11-06 15:35:00,28.41,28.42,28.38,28.39,80900.0,21.2741,21.2816,21.2517,21.2592,80900.0
2009-11-06 15:40:00,28.39,28.42,28.38,28.4,85300.0,21.2592,21.2816,21.2517,21.2667,85300.0
2009-11-06 15:45:00,28.4,28.41,28.38,28.41,51100.0,21.2667,21.2741,21.2517,21.2741,51100.0
2009-11-06 15:50:00,28.4,28.42,28.39,28.42,71900.0,21.2667,21.2816,21.2592,21.2816,71900.0
2009-11-06 15:55:00,28.41,28.42,28.37,28.38,173500.0,21.2741,21.2816,21.2442,21.2517,173500.0
2009-11-09 09:30:00,28.9,29.1,28.85,29.09,221300.0,21.6411,21.7908,21.6036,21.7833,221300.0
2009-11-09 09:35:00,29.09,29.2,29.07,29.2,223100.0,21.7833,21.8657,21.7684,21.8657,223100.0
2009-11-09 09:40:00,29.2,29.36,29.2,29.28,149000.0,21.8657,21.9855,21.8657,21.9256,149000.0
2009-11-09 09:45:00,29.28,29.37,28.88,29.37,88500.0,21.9256,21.993,21.6261,21.993,88500.0
2009-11-09 09:50:00,29.37,29.5,29.34,29.5,99900.0,21.993,22.0904,21.9705,22.0904,99900.0
2009-11-09 09:55:00,29.5,29.58,29.45,29.5,152100.0,22.0904,22.1503,22.0529,22.0904,152100.0
2009-11-09 10:00:00,29.5,29.52,29.43,29.45,78700.0,22.0904,22.1053,22.0379,22.0529,78700.0
2009-11-09 10:05:00,29.45,29.5,29.42,29.43,109800.0,22.0529,22.0904,22.0305,22.0379,109800.0
2009-11-09 10:10:00,29.42,29.47,29.38,29.39,43000.0,22.0305,22.0679,22.0005,22.008,43000.0
2009-11-09 10:15:00,29.38,29.48,29.38,29.45,102300.0,22.0005,22.0754,22.0005,22.0529,102300.0
2009-11-09 10:20:00,29.45,29.45,29.28,29.33,158000.0,22.0529,22.0529,21.9256,21.9631,158000.0
2009-11-09 10:25:00,29.34,29.36,29.28,29.3,55000.0,21.9705,21.9855,21.9256,21.9406,55000.0
2009-11-09 10:30:00,29.3,29.33,29.19,29.33,108300.0,21.9406,21.9631,21.8582,21.9631,108300.0
2009-11-09 10:35:00,29.33,29.4,29.33,29.38,25800.0,21.9631,22.0155,21.9631,22.0005,25800.0
2009-11-09 10:40:00,29.38,29.43,29.37,29.42,29100.0,22.0005,22.0379,21.993,22.0305,29100.0
2009-11-09 10:45:00,29.43,29.43,29.39,29.4,17800.0,22.0379,22.0379,22.008,22.0155,17800.0
2009-11-09 10:50:00,29.4,29.41,29.34,29.41,41400.0,22.0155,22.023,21.9705,22.023,41400.0
2009-11-09 10:55:00,29.4,29.42,29.38,29.39,39800.0,22.0155,22.0305,22.0005,22.008,39800.0
2009-11-09 11:00:00,29.39,29.4,29.3,29.3,37500.0,22.008,22.0155,21.9406,21.9406,37500.0
2009-11-09 11:05:00,29.3,29.31,29.26,29.27,35300.0,21.9406,21.9481,21.9106,21.9181,35300.0
2009-11-09 11:10:00,29.28,29.35,29.27,29.34,135100.0,21.9256,21.978,21.9181,21.9705,135100.0
2009-11-09 11:15:00,29.34,29.44,29.34,29.43,30100.0,21.9705,22.0454,21.9705,22.0379,30100.0
2009-11-09 11:20:00,29.44,29.51,29.42,29.5,173500.0,22.0454,22.0978,22.0305,22.0904,173500.0
2009-11-09 11:25:00,29.51,29.6,29.5,29.6,79600.0,22.0978,22.1652,22.0904,22.1652,79600.0
2009-11-09 11:30:00,29.6,29.6,29.52,29.59,67200.0,22.1652,22.1652,22.1053,22.1578,67200.0
2009-11-09 11:35:00,29.59,29.66,29.59,29.66,101000.0,22.1578,22.2102,22.1578,22.2102,101000.0
2009-11-09 11:40:00,29.66,29.67,29.64,29.65,55000.0,22.2102,22.2177,22.1952,22.2027,55000.0
2009-11-09 11:45:00,29.65,29.69,29.64,29.68,31200.0,22.2027,22.2326,22.1952,22.2251,31200.0
2009-11-09 11:50:00,29.68,29.69,29.59,29.61,19500.0,22.2251,22.2326,22.1578,22.1727,19500.0
2009-11-09 11:55:00,29.61,29.63,29.6,29.61,13200.0,22.1727,22.1877,22.1652,22.1727,13200.0
2009-11-09 12:00:00,29.6,29.67,29.6,29.67,51700.0,22.1652,22.2177,22.1652,22.2177,51700.0
2009-11-09 12:05:00,29.67,29.72,29.67,29.72,49500.0,22.2177,22.2551,22.2177,22.2551,49500.0
2009-11-09 12:10:00,29.72,29.73,29.68,29.68,58300.0,22.2551,22.2626,22.2251,22.2251,58300.0
2009-11-09 12:15:00,29.67,29.67,29.62,29.66,25000.0,22.2177,22.2177,22.1802,22.2102,25000.0
2009-11-09 12:20:00,29.66,29.69,29.65,29.68,24100.0,22.2102,22.2326,22.2027,22.2251,24100.0
2009-11-09 12:25:00,29.68,29.69,29.66,29.68,23700.0,22.2251,22.2326,22.2102,22.2251,23700.0
2009-11-09 12:30:00,29.67,29.68,29.67,29.68,3000.0,22.2177,22.2251,22.2177,22.2251,3000.0
2009-11-09 12:35:00,29.68,29.73,29.67,29.72,45100.0,22.2251,22.2626,22.2177,22.2551,45100.0
2009-11-09 12:40:00,29.72,29.73,29.69,29.72,25200.0,22.2551,22.2626,22.2326,22.2551,25200.0
2009-11-09 12:45:00,29.72,29.72,29.61,29.61,52800.0,22.2551,22.2551,22.1727,22.1727,52800.0
2009-11-09 12:50:00,29.62,29.65,29.58,29.65,38500.0,22.1802,22.2027,22.1503,22.2027,38500.0
2009-11-09 12:55:00,29.65,29.67,29.64,29.67,24100.0,22.2027,22.2177,22.1952,22.2177,24100.0
2009-11-09 13:00:00,29.68,29.69,29.64,29.69,39400.0,22.2251,22.2326,22.1952,22.2326,39400.0
2009-11-09 13:05:00,29.69,29.7,29.66,29.68,28700.0,22.2326,22.2401,22.2102,22.2251,28700.0
2009-11-09 13:10:00,29.68,29.69,29.67,29.68,26200.0,22.2251,22.2326,22.2177,22.2251,26200.0
2009-11-09 13:15:00,29.67,29.67,29.61,29.64,29200.0,22.2177,22.2177,22.1727,22.1952,29200.0
2009-11-09 13:20:00,29.64,29.64,29.62,29.64,13800.0,22.1952,22.1952,22.1802,22.1952,13800.0
2009-11-09 13:25:00,29.63,29.66,29.63,29.66,15600.0,22.1877,22.2102,22.1877,22.2102,15600.0
2009-11-09 13:30:00,29.66,29.68,29.66,29.67,13000.0,22.2102,22.2251,22.2102,22.2177,13000.0
2009-11-09 13:35:00,29.67,29.71,29.64,29.71,101500.0,22.2177,22.2476,22.1952,22.2476,101500.0
2009-11-09 13:40:00,29.71,29.72,29.64,29.67,82700.0,22.2476,22.2551,22.1952,22.2177,82700.0
2009-11-09 13:45:00,29.66,29.7,29.66,29.68,36700.0,22.2102,22.2401,22.2102,22.2251,36700.0
2009-11-09 13:50:00,29.67,29.68,29.62,29.65,45000.0,22.2177,22.2251,22.1802,22.2027,45000.0
2009-11-09 13:55:00,29.64,29.67,29.59,29.62,73300.0,22.1952,22.2177,22.1578,22.1802,73300.0
2009-11-09 14:00:00,29.63,29.67,29.62,29.65,36700.0,22.1877,22.2177,22.1802,22.2027,36700.0
2009-11-09 14:05:00,29.64,29.66,29.56,29.6,82300.0,22.1952,22.2102,22.1353,22.1652,82300.0
2009-11-09 14:10:00,29.61,29.66,29.6,29.65,72500.0,22.1727,22.2102,22.1652,22.2027,72500.0
2009-11-09 14:15:00,29.65,29.68,29.64,29.67,20200.0,22.2027,22.2251,22.1952,22.2177,20200.0
2009-11-09 14:20:00,29.67,29.71,29.67,29.71,25000.0,22.2177,22.2476,22.2177,22.2476,25000.0
2009-11-09 14:25:00,29.71,29.75,29.7,29.75,47600.0,22.2476,22.2776,22.2401,22.2776,47600.0
2009-11-09 14:30:00,29.75,29.75,29.73,29.75,32800.0,22.2776,22.2776,22.2626,22.2776,32800.0
2009-11-09 14:35:00,29.75,29.79,29.73,29.78,75100.0,22.2776,22.3075,22.2626,22.3,75100.0
2009-11-09 14:40:00,29.78,29.78,29.74,29.74,36000.0,22.3,22.3,22.2701,22.2701,36000.0
2009-11-09 14:45:00,29.75,29.78,29.75,29.75,29400.0,22.2776,22.3,22.2776,22.2776,29400.0
2009-11-09 14:50:00,29.76,29.8,29.76,29.8,22300.0,22.2851,22.315,22.2851,22.315,22300.0
2009-11-09 14:55:00,29.8,29.8,29.77,29.79,50500.0,22.315,22.315,22.2925,22.3075,50500.0
2009-11-09 15:00:00,29.8,29.8,29.77,29.77,36300.0,22.315,22.315,22.2925,22.2925,36300.0
2009-11-09 15:05:00,29.76,29.76,29.7,29.71,32700.0,22.2851,22.2851,22.2401,22.2476,32700.0
2009-11-09 15:10:00,29.71,29.74,29.69,29.74,52800.0,22.2476,22.2701,22.2326,22.2701,52800.0
2009-11-09 15:15:00,29.74,29.79,29.74,29.78,46200.0,22.2701,22.3075,22.2701,22.3,46200.0
2009-11-09 15:20:00,29.78,29.83,29.77,29.83,66100.0,22.3,22.3375,22.2925,22.3375,66100.0
2009-11-09 15:25:00,29.83,29.84,29.79,29.83,61800.0,22.3375,22.345,22.3075,22.3375,61800.0
2009-11-09 15:30:00,29.83,29.84,29.79,29.79,56700.0,22.3375,22.345,22.3075,22.3075,56700.0
2009-11-09 15:35:00,29.79,29.8,29.75,29.76,104900.0,22.3075,22.315,22.2776,22.2851,104900.0
2009-11-09 15:40:00,29.76,29.81,29.76,29.8,81100.0,22.2851,22.3225,22.2851,22.315,81100.0
2009-11-09 15:45:00,29.81,29.86,29.79,29.8,199000.0,22.3225,22.3599,22.3075,22.315,199000.0
2009-11-09 15:50:00,29.8,29.81,29.77,29.8,198400.0,22.315,22.3225,22.2925,22.315,198400.0
2009-11-09 15:55:00,29.8,29.9,29.79,29.87,412200.0,22.315,22.3899,22.3075,22.3674,412200.0
2009-11-10 09:30:00,29.84,30.0,29.76,29.98,345400.0,22.345,22.4648,22.2851,22.4498,345400.0
2009-11-10 09:35:00,29.99,30.09,29.98,30.06,180100.0,22.4573,22.5322,22.4498,22.5097,180100.0
2009-11-10 09:40:00,30.05,30.05,29.95,30.01,110500.0,22.5022,22.5022,22.4273,22.4723,110500.0
2009-11-10 09:45:00,30.03,30.05,29.98,30.02,155800.0,22.4872,22.5022,22.4498,22.4797,155800.0
2009-11-10 09:50:00,30.0,30.14,30.0,30.09,72500.0,22.4648,22.5696,22.4648,22.5322,72500.0
2009-11-10 09:55:00,30.08,30.08,29.95,29.96,86100.0,22.5247,22.5247,22.4273,22.4348,86100.0
2009-11-10 10:00:00,29.96,30.0,29.78,29.8,161700.0,22.4348,22.4648,22.3,22.315,161700.0
2009-11-10 10:05:00,29.8,29.89,29.8,29.86,78600.0,22.315,22.3824,22.315,22.3599,78600.0
2009-11-10 10:10:00,29.86,29.93,29.84,29.88,36000.0,22.3599,22.4124,22.345,22.3749,36000.0
2009-11-10 10:15:00,29.88,29.88,29.81,29.85,42600.0,22.3749,22.3749,22.3225,22.3524,42600.0
2009-11-10 10:20:00,29.86,29.91,29.83,29.89,24400.0,22.3599,22.3974,22.3375,22.3824,24400.0
2009-11-10 10:25:00,29.89,29.9,29.84,29.89,37600.0,22.3824,22.3899,22.345,22.3824,37600.0
2009-11-10 10:30:00,29.89,29.91,29.86,29.91,48100.0,22.3824,22.3974,22.3599,22.3974,48100.0
2009-11-10 10:35:00,29.9,29.92,29.82,29.82,34900.0,22.3899,22.4049,22.33,22.33,34900.0
2009-11-10 10:40:00,29.82,29.83,29.75,29.75,24000.0,22.33,22.3375,22.2776,22.2776,24000.0
2009-11-10 10:45:00,29.75,29.76,29.63,29.64,63700.0,22.2776,22.2851,22.1877,22.1952,63700.0
2009-11-10 10:50:00,29.63,29.63,29.54,29.54,66100.0,22.1877,22.1877,22.1203,22.1203,66100.0
2009-11-10 10:55:00,29.54,29.59,29.48,29.5,58000.0,22.1203,22.1578,22.0754,22.0904,58000.0
2009-11-10 11:00:00,29.5,29.54,29.48,29.49,43800.0,22.0904,22.1203,22.0754,22.0829,43800.0
2009-11-10 11:05:00,29.49,29.5,29.35,29.36,82800.0,22.0829,22.0904,21.978,21.9855,82800.0
2009-11-10 11:10:00,29.36,29.42,29.33,29.42,92600.0,21.9855,22.0305,21.9631,22.0305,92600.0
2009-11-10 11:15:00,29.41,29.46,29.35,29.36,42900.0,22.023,22.0604,21.978,21.9855,42900.0
2009-11-10 11:20:00,29.37,29.49,29.37,29.48,56800.0,21.993,22.0829,21.993,22.0754,56800.0
2009-11-10 11:25:00,29.49,29.51,29.43,29.48,72500.0,22.0829,22.0978,22.0379,22.0754,72500.0
2009-11-10 11:30:00,29.48,29.49,29.39,29.41,27000.0,22.0754,22.0829,22.008,22.023,27000.0
2009-11-10 11:35:00,29.41,29.5,29.41,29.48,39400.0,22.023,22.0904,22.023,22.0754,39400.0
2009-11-10 11:40:00,29.47,29.49,29.38,29.38,83800.0,22.0679,22.0829,22.0005,22.0005,83800.0
2009-11-10 11:45:00,29.38,29.43,29.38,29.43,19000.0,22.0005,22.0379,22.0005,22.0379,19000.0
2009-11-10 11:50:00,29.42,29.43,29.38,29.39,14500.0,22.0305,22.0379,22.0005,22.008,14500.0
2009-11-10 11:55:00,29.39,29.41,29.35,29.36,35400.0,22.008,22.023,21.978,21.9855,35400.0
2009-11-10 12:00:00,29.35,29.36,29.26,29.27,79600.0,21.978,21.9855,21.9106,21.9181,79600.0
2009-11-10 12:05:00,29.27,29.28,29.22,29.22,62800.0,21.9181,21.9256,21.8807,21.8807,62800.0
2009-11-10 12:10:00,29.23,29.23,29.16,29.17,107500.0,21.8882,21.8882,21.8358,21.8432,107500.0
2009-11-10 12:15:00,29.17,29.25,29.15,29.23,35700.0,21.8432,21.9032,21.8283,21.8882,35700.0
2009-11-10 12:20:00,29.23,29.25,29.2,29.21,28700.0,21.8882,21.9032,21.8657,21.8732,28700.0
2009-11-10 12:25:00,29.2,29.22,29.17,29.17,22900.0,21.8657,21.8807,21.8432,21.8432,22900.0
2009-11-10 12:30:00,29.16,29.2,29.15,29.19,30100.0,21.8358,21.8657,21.8283,21.8582,30100.0
2009-11-10 12:35:00,29.2,29.23,29.18,29.23,19900.0,21.8657,21.8882,21.8507,21.8882,19900.0
2009-11-10 12:40:00,29.23,29.25,29.22,29.22,39200.0,21.8882,21.9032,21.8807,21.8807,39200.0
2009-11-10 12:45:00,29.22,29.25,29.2,29.22,19700.0,21.8807,21.9032,21.8657,21.8807,19700.0
2009-11-10 12:50:00,29.23,29.29,29.23,29.28,26400.0,21.8882,21.9331,21.8882,21.9256,26400.0
2009-11-10 12:55:00,29.28,29.36,29.28,29.34,29600.0,21.9256,21.9855,21.9256,21.9705,29600.0
2009-11-10 13:00:00,29.33,29.34,29.3,29.3,39100.0,21.9631,21.9705,21.9406,21.9406,39100.0
2009-11-10 13:05:00,29.3,29.3,29.25,29.26,50800.0,21.9406,21.9406,21.9032,21.9106,50800.0
2009-11-10 13:10:00,29.26,29.27,29.22,29.22,38800.0,21.9106,21.9181,21.8807,21.8807,38800.0
2009-11-10 13:15:00,29.23,29.23,29.17,29.19,83500.0,21.8882,21.8882,21.8432,21.8582,83500.0
2009-11-10 13:20:00,29.19,29.19,29.16,29.18,61000.0,21.8582,21.8582,21.8358,21.8507,61000.0
2009-11-10 13:25:00,29.18,29.2,29.17,29.2,43300.0,21.8507,21.8657,21.8432,21.8657,43300.0
2009-11-10 13:30:00,29.2,29.26,29.2,29.26,21200.0,21.8657,21.9106,21.8657,21.9106,21200.0
2009-11-10 13:35:00,29.26,29.29,29.22,29.22,38200.0,21.9106,21.9331,21.8807,21.8807,38200.0
2009-11-10 13:40:00,29.21,29.22,29.18,29.21,18300.0,21.8732,21.8807,21.8507,21.8732,18300.0
2009-11-10 13:45:00,29.21,29.24,29.2,29.24,53100.0,21.8732,21.8957,21.8657,21.8957,53100.0
2009-11-10 13:50:00,29.24,29.3,29.24,29.3,31900.0,21.8957,21.9406,21.8957,21.9406,31900.0
2009-11-10 13:55:00,29.3,29.3,29.25,29.29,86900.0,21.9406,21.9406,21.9032,21.9331,86900.0
2009-11-10 14:00:00,29.3,29.34,29.27,29.31,69100.0,21.9406,21.9705,21.9181,21.9481,69100.0
2009-11-10 14:05:00,29.31,29.37,29.3,29.37,35200.0,21.9481,21.993,21.9406,21.993,35200.0
2009-11-10 14:10:00,29.36,29.36,29.3,29.3,39000.0,21.9855,21.9855,21.9406,21.9406,39000.0
2009-11-10 14:15:00,29.3,29.31,29.23,29.25,109500.0,21.9406,21.9481,21.8882,21.9032,109500.0
2009-11-10 14:20:00,29.26,29.34,29.26,29.34,33800.0,21.9106,21.9705,21.9106,21.9705,33800.0
2009-11-10 14:25:00,29.34,29.39,29.33,29.36,46300.0,21.9705,22.008,21.9631,21.9855,46300.0
2009-11-10 14:30:00,29.35,29.42,29.35,29.39,35200.0,21.978,22.0305,21.978,22.008,35200.0
2009-11-10 14:35:00,29.39,29.4,29.38,29.4,12100.0,22.008,22.0155,22.0005,22.0155,12100.0
2009-11-10 14:40:00,29.4,29.4,29.36,29.37,30500.0,22.0155,22.0155,21.9855,21.993,30500.0
2009-11-10 14:45:00,29.37,29.41,29.35,29.4,20200.0,21.993,22.023,21.978,22.0155,20200.0
2009-11-10 14:50:00,29.4,29.4,29.37,29.39,17500.0,22.0155,22.0155,21.993,22.008,17500.0
2009-11-10 14:55:00,29.39,29.44,29.36,29.39,44400.0,22.008,22.0454,21.9855,22.008,44400.0
2009-11-10 15:00:00,29.39,29.39,29.33,29.33,49700.0,22.008,22.008,21.9631,21.9631,49700.0
2009-11-10 15:05:00,29.33,29.33,29.31,29.32,33800.0,21.9631,21.9631,21.9481,21.9556,33800.0
2009-11-10 15:10:00,29.33,29.34,29.27,29.33,103700.0,21.9631,21.9705,21.9181,21.9631,103700.0
2009-11-10 15:15:00,29.32,29.39,29.32,29.36,92400.0,21.9556,22.008,21.9556,21.9855,92400.0
2009-11-10 15:20:00,29.37,29.37,29.35,29.35,34000.0,21.993,21.993,21.978,21.978,34000.0
2009-11-10 15:25:00,29.35,29.4,29.35,29.39,49600.0,21.978,22.0155,21.978,22.008,49600.0
2009-11-10 15:30:00,29.39,29.39,29.35,29.36,38800.0,22.008,22.008,21.978,21.9855,38800.0
2009-11-10 15:35:00,29.36,29.37,29.34,29.35,51200.0,21.9855,21.993,21.9705,21.978,51200.0
2009-11-10 15:40:00,29.35,29.35,29.28,29.3,154900.0,21.978,21.978,21.9256,21.9406,154900.0
2009-11-10 15:45:00,29.3,29.3,29.27,29.27,83700.0,21.9406,21.9406,21.9181,21.9181,83700.0
2009-11-10 15:50:00,29.27,29.3,29.23,29.23,247500.0,21.9181,21.9406,21.8882,21.8882,247500.0
2009-11-10 15:55:00,29.24,29.32,29.23,29.32,371500.0,21.8957,21.9556,21.8882,21.9556,371500.0
2009-11-11 09:30:00,29.63,29.68,29.37,29.48,90700.0,22.1877,22.2251,21.993,22.0754,90700.0
2009-11-11 09:35:00,29.47,29.49,29.37,29.38,36300.0,22.0679,22.0829,21.993,22.0005,36300.0
2009-11-11 09:40:00,29.37,29.43,29.37,29.43,41800.0,21.993,22.0379,21.993,22.0379,41800.0
2009-11-11 09:45:00,29.42,29.43,29.32,29.35,66000.0,22.0305,22.0379,21.9556,21.978,66000.0
2009-11-11 09:50:00,29.35,29.44,29.34,29.44,28100.0,21.978,22.0454,21.9705,22.0454,28100.0
2009-11-11 09:55:00,29.43,29.5,29.43,29.49,43000.0,22.0379,22.0904,22.0379,22.0829,43000.0
2009-11-11 10:00:00,29.49,29.59,29.48,29.58,63700.0,22.0829,22.1578,22.0754,22.1503,63700.0
2009-11-11 10:05:00,29.58,29.6,29.57,29.57,42800.0,22.1503,22.1652,22.1428,22.1428,42800.0
2009-11-11 10:10:00,29.58,29.72,29.57,29.71,33700.0,22.1503,22.2551,22.1428,22.2476,33700.0
2009-11-11 10:15:00,29.72,29.78,29.68,29.69,50900.0,22.2551,22.3,22.2251,22.2326,50900.0
2009-11-11 10:20:00,29.69,29.69,29.65,29.67,43700.0,22.2326,22.2326,22.2027,22.2177,43700.0
2009-11-11 10:25:00,29.66,29.66,29.6,29.61,50600.0,22.2102,22.2102,22.1652,22.1727,50600.0
2009-11-11 10:30:00,29.61,29.61,29.55,29.6,24200.0,22.1727,22.1727,22.1278,22.1652,24200.0
2009-11-11 10:35:00,29.6,29.68,29.6,29.68,39800.0,22.1652,22.2251,22.1652,22.2251,39800.0
2009-11-11 10:40:00,29.67,29.72,29.56,29.58,40900.0,22.2177,22.2551,22.1353,22.1503,40900.0
2009-11-11 10:45:00,29.58,29.6,29.5,29.55,24600.0,22.1503,22.1652,22.0904,22.1278,24600.0
2009-11-11 10:50:00,29.55,29.56,29.45,29.48,58700.0,22.1278,22.1353,22.0529,22.0754,58700.0
2009-11-11 10:55:00,29.48,29.49,29.41,29.42,36900.0,22.0754,22.0829,22.023,22.0305,36900.0
2009-11-11 11:00:00,29.42,29.48,29.42,29.48,35400.0,22.0305,22.0754,22.0305,22.0754,35400.0
2009-11-11 11:05:00,29.47,29.48,29.29,29.32,55000.0,22.0679,22.0754,21.9331,21.9556,55000.0
2009-11-11 11:10:00,29.31,29.35,29.28,29.32,57900.0,21.9481,21.978,21.9256,21.9556,57900.0
2009-11-11 11:15:00,29.32,29.36,29.26,29.35,46600.0,21.9556,21.9855,21.9106,21.978,46600.0
2009-11-11 11:20:00,29.34,29.39,29.33,29.39,30900.0,21.9705,22.008,21.9631,22.008,30900.0
2009-11-11 11:25:00,29.39,29.43,29.37,29.43,28600.0,22.008,22.0379,21.993,22.0379,28600.0
2009-11-11 11:30:00,29.42,29.45,29.41,29.42,37100.0,22.0305,22.0529,22.023,22.0305,37100.0
2009-11-11 11:35:00,29.42,29.45,29.41,29.42,23700.0,22.0305,22.0529,22.023,22.0305,23700.0
2009-11-11 11:40:00,29.42,29.43,29.39,29.4,25700.0,22.0305,22.0379,22.008,22.0155,25700.0
2009-11-11 11:45:00,29.41,29.41,29.4,29.41,12700.0,22.023,22.023,22.0155,22.023,12700.0
2009-11-11 11:50:00,29.4,29.41,29.27,29.27,62200.0,22.0155,22.023,21.9181,21.9181,62200.0
2009-11-11 11:55:00,29.27,29.27,29.2,29.23,43400.0,21.9181,21.9181,21.8657,21.8882,43400.0
2009-11-11 12:00:00,29.22,29.29,29.22,29.26,26300.0,21.8807,21.9331,21.8807,21.9106,26300.0
2009-11-11 12:05:00,29.26,29.28,29.23,29.26,31900.0,21.9106,21.9256,21.8882,21.9106,31900.0
2009-11-11 12:10:00,29.26,29.31,29.25,29.31,24300.0,21.9106,21.9481,21.9032,21.9481,24300.0
2009-11-11 12:15:00,29.31,29.32,29.26,29.28,34400.0,21.9481,21.9556,21.9106,21.9256,34400.0
2009-11-11 12:20:00,29.28,29.28,29.25,29.28,18000.0,21.9256,21.9256,21.9032,21.9256,18000.0
2009-11-11 12:25:00,29.27,29.33,29.27,29.33,18600.0,21.9181,21.9631,21.9181,21.9631,18600.0
2009-11-11 12:30:00,29.33,29.33,29.31,29.32,16700.0,21.9631,21.9631,21.9481,21.9556,16700.0
2009-11-11 12:35:00,29.32,29.36,29.32,29.34,26100.0,21.9556,21.9855,21.9556,21.9705,26100.0
2009-11-11 12:40:00,29.33,29.35,29.31,29.31,18300.0,21.9631,21.978,21.9481,21.9481,18300.0
2009-11-11 12:45:00,29.32,29.34,29.26,29.27,56900.0,21.9556,21.9705,21.9106,21.9181,56900.0
2009-11-11 12:50:00,29.26,29.27,29.25,29.27,17300.0,21.9106,21.9181,21.9032,21.9181,17300.0
2009-11-11 12:55:00,29.26,29.26,29.22,29.23,14400.0,21.9106,21.9106,21.8807,21.8882,14400.0
2009-11-11 13:00:00,29.24,29.3,29.23,29.3,15200.0,21.8957,21.9406,21.8882,21.9406,15200.0
2009-11-11 13:05:00,29.29,29.32,29.28,29.32,22400.0,21.9331,21.9556,21.9256,21.9556,22400.0
2009-11-11 13:10:00,29.33,29.33,29.29,29.32,23500.0,21.9631,21.9631,21.9331,21.9556,23500.0
2009-11-11 13:15:00,29.31,29.32,29.27,29.28,12800.0,21.9481,21.9556,21.9181,21.9256,12800.0
2009-11-11 13:20:00,29.28,29.29,29.26,29.26,14800.0,21.9256,21.9331,21.9106,21.9106,14800.0
2009-11-11 13:25:00,29.27,29.27,29.16,29.17,45200.0,21.9181,21.9181,21.8358,21.8432,45200.0
2009-11-11 13:30:00,29.17,29.19,29.16,29.18,28400.0,21.8432,21.8582,21.8358,21.8507,28400.0
2009-11-11 13:35:00,29.17,29.18,29.1,29.11,69600.0,21.8432,21.8507,21.7908,21.7983,69600.0
2009-11-11 13:40:00,29.1,29.11,29.0,29.01,80400.0,21.7908,21.7983,21.7159,21.7234,80400.0
2009-11-11 13:45:00,29.02,29.1,29.02,29.08,39800.0,21.7309,21.7908,21.7309,21.7759,39800.0
2009-11-11 13:50:00,29.07,29.11,29.05,29.1,37200.0,21.7684,21.7983,21.7534,21.7908,37200.0
2009-11-11 13:55:00,29.09,29.1,29.04,29.06,75200.0,21.7833,21.7908,21.7459,21.7609,75200.0
2009-11-11 14:00:00,29.06,29.1,29.05,29.1,24500.0,21.7609,21.7908,21.7534,21.7908,24500.0
2009-11-11 14:05:00,29.1,29.17,29.09,29.12,48900.0,21.7908,21.8432,21.7833,21.8058,48900.0
2009-11-11 14:10:00,29.13,29.15,29.11,29.15,24400.0,21.8133,21.8283,21.7983,21.8283,24400.0
2009-11-11 14:15:00,29.15,29.19,29.15,29.17,44300.0,21.8283,21.8582,21.8283,21.8432,44300.0
2009-11-11 14:20:00,29.17,29.18,29.16,29.18,27700.0,21.8432,21.8507,21.8358,21.8507,27700.0
2009-11-11 14:25:00,29.17,29.23,29.17,29.2,34000.0,21.8432,21.8882,21.8432,21.8657,34000.0
2009-11-11 14:30:00,29.2,29.23,29.18,29.19,57700.0,21.8657,21.8882,21.8507,21.8582,57700.0
2009-11-11 14:35:00,29.19,29.2,29.19,29.19,28000.0,21.8582,21.8657,21.8582,21.8582,28000.0
2009-11-11 14:40:00,29.2,29.2,29.15,29.16,33400.0,21.8657,21.8657,21.8283,21.8358,33400.0
2009-11-11 14:45:00,29.16,29.19,29.15,29.19,21100.0,21.8358,21.8582,21.8283,21.8582,21100.0
2009-11-11 14:50:00,29.2,29.24,29.17,29.17,42500.0,21.8657,21.8957,21.8432,21.8432,42500.0
2009-11-11 14:55:00,29.18,29.18,29.11,29.12,53900.0,21.8507,21.8507,21.7983,21.8058,53900.0
2009-11-11 15:00:00,29.12,29.15,29.1,29.14,47400.0,21.8058,21.8283,21.7908,21.8208,47400.0
2009-11-11 15:05:00,29.15,29.17,29.13,29.14,48200.0,21.8283,21.8432,21.8133,21.8208,48200.0
2009-11-11 15:10:00,29.13,29.13,29.07,29.07,96200.0,21.8133,21.8133,21.7684,21.7684,96200.0
2009-11-11 15:15:00,29.08,29.08,29.05,29.08,74100.0,21.7759,21.7759,21.7534,21.7759,74100.0
2009-11-11 15:20:00,29.08,29.09,29.06,29.06,90000.0,21.7759,21.7833,21.7609,21.7609,90000.0
2009-11-11 15:25:00,29.07,29.09,29.06,29.09,67700.0,21.7684,21.7833,21.7609,21.7833,67700.0
2009-11-11 15:30:00,29.09,29.17,29.09,29.16,77100.0,21.7833,21.8432,21.7833,21.8358,77100.0
2009-11-11 15:35:00,29.16,29.18,29.14,29.14,123600.0,21.8358,21.8507,21.8208,21.8208,123600.0
2009-11-11 15:40:00,29.15,29.17,29.12,29.12,117300.0,21.8283,21.8432,21.8058,21.8058,117300.0
2009-11-11 15:45:00,29.12,29.13,29.08,29.08,196700.0,21.8058,21.8133,21.7759,21.7759,196700.0
2009-11-11 15:50:00,29.08,29.14,29.08,29.13,172900.0,21.7759,21.8208,21.7759,21.8133,172900.0
2009-11-11 15:55:00,29.14,29.18,29.13,29.18,171900.0,21.8208,21.8507,21.8133,21.8507,171900.0
2009-11-12 09:30:00,29.21,29.31,28.96,28.96,82300.0,21.8732,21.9481,21.686,21.686,82300.0
2009-11-12 09:35:00,28.96,29.0,28.9,28.9,86800.0,21.686,21.7159,21.6411,21.6411,86800.0
2009-11-12 09:40:00,28.92,28.98,28.88,28.88,77800.0,21.656,21.701,21.6261,21.6261,77800.0
2009-11-12 09:45:00,28.88,29.04,28.85,29.01,69300.0,21.6261,21.7459,21.6036,21.7234,69300.0
2009-11-12 09:50:00,29.0,29.06,28.96,29.05,103700.0,21.7159,21.7609,21.686,21.7534,103700.0
2009-11-12 09:55:00,29.04,29.17,29.04,29.14,53900.0,21.7459,21.8432,21.7459,21.8208,53900.0
2009-11-12 10:00:00,29.14,29.16,29.0,29.03,102500.0,21.8208,21.8358,21.7159,21.7384,102500.0
2009-11-12 10:05:00,29.03,29.05,28.99,29.0,78200.0,21.7384,21.7534,21.7085,21.7159,78200.0
2009-11-12 10:10:00,29.01,29.03,28.95,28.97,97500.0,21.7234,21.7384,21.6785,21.6935,97500.0
2009-11-12 10:15:00,28.97,29.01,28.93,28.93,51300.0,21.6935,21.7234,21.6635,21.6635,51300.0
2009-11-12 10:20:00,28.93,29.03,28.91,29.03,86200.0,21.6635,21.7384,21.6486,21.7384,86200.0
2009-11-12 10:25:00,29.02,29.08,29.02,29.02,60300.0,21.7309,21.7759,21.7309,21.7309,60300.0
2009-11-12 10:30:00,29.04,29.07,29.02,29.03,50100.0,21.7459,21.7684,21.7309,21.7384,50100.0
2009-11-12 10:35:00,29.05,29.11,29.02,29.08,49100.0,21.7534,21.7983,21.7309,21.7759,49100.0
2009-11-12 10:40:00,29.08,29.17,29.07,29.17,62400.0,21.7759,21.8432,21.7684,21.8432,62400.0
2009-11-12 10:45:00,29.17,29.17,29.1,29.12,21600.0,21.8432,21.8432,21.7908,21.8058,21600.0
2009-11-12 10:50:00,29.11,29.15,29.1,29.12,24400.0,21.7983,21.8283,21.7908,21.8058,24400.0
2009-11-12 10:55:00,29.13,29.14,29.06,29.06,37000.0,21.8133,21.8208,21.7609,21.7609,37000.0
2009-11-12 11:00:00,29.05,29.11,29.0,29.07,65600.0,21.7534,21.7983,21.7159,21.7684,65600.0
2009-11-12 11:05:00,29.07,29.08,29.01,29.01,43900.0,21.7684,21.7759,21.7234,21.7234,43900.0
2009-11-12 11:10:00,29.02,29.03,28.93,28.94,73700.0,21.7309,21.7384,21.6635,21.671,73700.0
2009-11-12 11:15:00,28.93,29.04,28.93,29.04,22600.0,21.6635,21.7459,21.6635,21.7459,22600.0
2009-11-12 11:20:00,29.03,29.03,28.96,28.98,25500.0,21.7384,21.7384,21.686,21.701,25500.0
2009-11-12 11:25:00,28.97,28.98,28.95,28.97,25000.0,21.6935,21.701,21.6785,21.6935,25000.0
2009-11-12 11:30:00,28.95,28.96,28.9,28.9,42100.0,21.6785,21.686,21.6411,21.6411,42100.0
2009-11-12 11:35:00,28.9,28.97,28.9,28.97,27500.0,21.6411,21.6935,21.6411,21.6935,27500.0
2009-11-12 11:40:00,28.97,29.02,28.94,29.02,17900.0,21.6935,21.7309,21.671,21.7309,17900.0
2009-11-12 11:45:00,29.01,29.04,29.0,29.03,16400.0,21.7234,21.7459,21.7159,21.7384,16400.0
2009-11-12 11:50:00,29.03,29.04,28.96,28.97,52100.0,21.7384,21.7459,21.686,21.6935,52100.0
2009-11-12 11:55:00,28.97,28.97,28.92,28.93,59600.0,21.6935,21.6935,21.656,21.6635,59600.0
2009-11-12 12:00:00,28.93,28.99,28.92,28.99,19000.0,21.6635,21.7085,21.656,21.7085,19000.0
2009-11-12 12:05:00,28.98,28.99,28.95,28.99,10500.0,21.701,21.7085,21.6785,21.7085,10500.0
2009-11-12 12:10:00,28.99,29.02,28.97,29.02,9900.0,21.7085,21.7309,21.6935,21.7309,9900.0
2009-11-12 12:15:00,29.01,29.03,29.0,29.03,10900.0,21.7234,21.7384,21.7159,21.7384,10900.0
2009-11-12 12:20:00,29.02,29.03,29.01,29.01,8700.0,21.7309,21.7384,21.7234,21.7234,8700.0
2009-11-12 12:25:00,29.02,29.03,29.01,29.02,17800.0,21.7309,21.7384,21.7234,21.7309,17800.0
2009-11-12 12:30:00,29.02,29.02,28.96,28.96,18300.0,21.7309,21.7309,21.686,21.686,18300.0
2009-11-12 12:35:00,28.95,28.96,28.92,28.95,19000.0,21.6785,21.686,21.656,21.6785,19000.0
2009-11-12 12:40:00,28.95,29.0,28.95,28.97,10600.0,21.6785,21.7159,21.6785,21.6935,10600.0
2009-11-12 12:45:00,28.97,29.0,28.97,29.0,7700.0,21.6935,21.7159,21.6935,21.7159,7700.0
2009-11-12 12:50:00,29.0,29.05,28.99,29.03,22800.0,21.7159,21.7534,21.7085,21.7384,22800.0
2009-11-12 12:55:00,29.03,29.03,28.96,28.98,28600.0,21.7384,21.7384,21.686,21.701,28600.0
2009-11-12 13:00:00,28.97,29.04,28.97,29.04,51100.0,21.6935,21.7459,21.6935,21.7459,51100.0
2009-11-12 13:05:00,29.03,29.04,28.99,29.01,42000.0,21.7384,21.7459,21.7085,21.7234,42000.0
2009-11-12 13:10:00,29.0,29.01,28.99,28.99,159300.0,21.7159,21.7234,21.7085,21.7085,159300.0
2009-11-12 13:15:00,28.99,29.06,28.98,29.02,54500.0,21.7085,21.7609,21.701,21.7309,54500.0
2009-11-12 13:20:00,29.02,29.03,28.99,29.02,45300.0,21.7309,21.7384,21.7085,21.7309,45300.0
2009-11-12 13:25:00,29.01,29.02,28.99,29.02,44700.0,21.7234,21.7309,21.7085,21.7309,44700.0
2009-11-12 13:30:00,29.01,29.07,29.01,29.04,80200.0,21.7234,21.7684,21.7234,21.7459,80200.0
2009-11-12 13:35:00,29.03,29.05,29.02,29.04,70300.0,21.7384,21.7534,21.7309,21.7459,70300.0
2009-11-12 13:40:00,29.04,29.08,29.02,29.07,82300.0,21.7459,21.7759,21.7309,21.7684,82300.0
2009-11-12 13:45:00,29.07,29.11,29.07,29.08,40900.0,21.7684,21.7983,21.7684,21.7759,40900.0
2009-11-12 13:50:00,29.08,29.09,29.05,29.08,45400.0,21.7759,21.7833,21.7534,21.7759,45400.0
2009-11-12 13:55:00,29.08,29.08,29.04,29.07,38300.0,21.7759,21.7759,21.7459,21.7684,38300.0
2009-11-12 14:00:00,29.07,29.09,29.05,29.09,41900.0,21.7684,21.7833,21.7534,21.7833,41900.0
2009-11-12 14:05:00,29.08,29.12,29.06,29.09,18900.0,21.7759,21.8058,21.7609,21.7833,18900.0
2009-11-12 14:10:00,29.1,29.15,29.09,29.14,76100.0,21.7908,21.8283,21.7833,21.8208,76100.0
2009-11-12 14:15:00,29.14,29.15,29.06,29.06,39400.0,21.8208,21.8283,21.7609,21.7609,39400.0
2009-11-12 14:20:00,29.06,29.11,29.04,29.07,57000.0,21.7609,21.7983,21.7459,21.7684,57000.0
2009-11-12 14:25:00,29.06,29.08,29.03,29.07,50400.0,21.7609,21.7759,21.7384,21.7684,50400.0
2009-11-12 14:30:00,29.07,29.11,29.05,29.08,49600.0,21.7684,21.7983,21.7534,21.7759,49600.0
2009-11-12 14:35:00,29.08,29.08,29.05,29.06,25500.0,21.7759,21.7759,21.7534,21.7609,25500.0
2009-11-12 14:40:00,29.05,29.06,29.01,29.02,59600.0,21.7534,21.7609,21.7234,21.7309,59600.0
2009-11-12 14:45:00,29.02,29.03,29.0,29.0,46700.0,21.7309,21.7384,21.7159,21.7159,46700.0
2009-11-12 14:50:00,29.0,29.02,28.99,29.0,32700.0,21.7159,21.7309,21.7085,21.7159,32700.0
2009-11-12 14:55:00,29.0,29.01,28.97,28.98,48800.0,21.7159,21.7234,21.6935,21.701,48800.0
2009-11-12 15:00:00,28.98,29.03,28.95,28.96,108300.0,21.701,21.7384,21.6785,21.686,108300.0
2009-11-12 15:05:00,28.96,29.03,28.96,28.99,95200.0,21.686,21.7384,21.686,21.7085,95200.0
2009-11-12 15:10:00,28.99,29.0,28.96,28.99,61000.0,21.7085,21.7159,21.686,21.7085,61000.0
2009-11-12 15:15:00,29.0,29.0,28.94,28.98,57900.0,21.7159,21.7159,21.671,21.701,57900.0
2009-11-12 15:20:00,28.99,28.99,28.95,28.96,42500.0,21.7085,21.7085,21.6785,21.686,42500.0
2009-11-12 15:25:00,28.96,29.0,28.94,28.95,53900.0,21.686,21.7159,21.671,21.6785,53900.0
2009-11-12 15:30:00,28.95,29.0,28.92,28.96,91400.0,21.6785,21.7159,21.656,21.686,91400.0
2009-11-12 15:35:00,28.96,28.99,28.86,28.87,75800.0,21.686,21.7085,21.6111,21.6186,75800.0
2009-11-12 15:40:00,28.86,28.9,28.84,28.87,89100.0,21.6111,21.6411,21.5961,21.6186,89100.0
2009-11-12 15:45:00,28.87,28.92,28.87,28.91,47300.0,21.6186,21.656,21.6186,21.6486,47300.0
2009-11-12 15:50:00,28.91,28.93,28.88,28.92,110400.0,21.6486,21.6635,21.6261,21.656,110400.0
2009-11-12 15:55:00,28.92,28.93,28.9,28.9,204800.0,21.656,21.6635,21.6411,21.6411,204800.0
2009-11-13 09:30:00,29.14,29.25,29.05,29.07,134600.0,21.8208,21.9032,21.7534,21.7684,134600.0
2009-11-13 09:35:00,29.07,29.15,29.06,29.15,52900.0,21.7684,21.8283,21.7609,21.8283,52900.0
2009-11-13 09:40:00,29.14,29.23,29.09,29.23,73300.0,21.8208,21.8882,21.7833,21.8882,73300.0
2009-11-13 09:45:00,29.23,29.25,29.18,29.2,56200.0,21.8882,21.9032,21.8507,21.8657,56200.0
2009-11-13 09:50:00,29.22,29.35,29.22,29.26,74000.0,21.8807,21.978,21.8807,21.9106,74000.0
2009-11-13 09:55:00,29.25,29.27,29.16,29.21,114300.0,21.9032,21.9181,21.8358,21.8732,114300.0
2009-11-13 10:00:00,29.23,29.43,29.21,29.37,85500.0,21.8882,22.0379,21.8732,21.993,85500.0
2009-11-13 10:05:00,29.37,29.45,29.32,29.39,48900.0,21.993,22.0529,21.9556,22.008,48900.0
2009-11-13 10:10:00,29.38,29.42,29.35,29.36,32200.0,22.0005,22.0305,21.978,21.9855,32200.0
2009-11-13 10:15:00,29.37,29.43,29.33,29.41,43600.0,21.993,22.0379,21.9631,22.023,43600.0
2009-11-13 10:20:00,29.42,29.55,29.41,29.46,65100.0,22.0305,22.1278,22.023,22.0604,65100.0
2009-11-13 10:25:00,29.46,29.55,29.46,29.55,65800.0,22.0604,22.1278,22.0604,22.1278,65800.0
2009-11-13 10:30:00,29.55,29.57,29.5,29.52,84400.0,22.1278,22.1428,22.0904,22.1053,84400.0
2009-11-13 10:35:00,29.52,29.63,29.5,29.61,73700.0,22.1053,22.1877,22.0904,22.1727,73700.0
2009-11-13 10:40:00,29.62,29.71,29.61,29.65,128400.0,22.1802,22.2476,22.1727,22.2027,128400.0
2009-11-13 10:45:00,29.65,29.71,29.64,29.68,29600.0,22.2027,22.2476,22.1952,22.2251,29600.0
2009-11-13 10:50:00,29.68,29.7,29.66,29.7,28500.0,22.2251,22.2401,22.2102,22.2401,28500.0
2009-11-13 10:55:00,29.69,29.71,29.63,29.68,75700.0,22.2326,22.2476,22.1877,22.2251,75700.0
2009-11-13 11:00:00,29.68,29.71,29.65,29.7,28700.0,22.2251,22.2476,22.2027,22.2401,28700.0
2009-11-13 11:05:00,29.71,29.71,29.66,29.67,27000.0,22.2476,22.2476,22.2102,22.2177,27000.0
2009-11-13 11:10:00,29.68,29.7,29.63,29.69,72000.0,22.2251,22.2401,22.1877,22.2326,72000.0
2009-11-13 11:15:00,29.7,29.75,29.66,29.74,85700.0,22.2401,22.2776,22.2102,22.2701,85700.0
2009-11-13 11:20:00,29.75,29.76,29.72,29.76,51700.0,22.2776,22.2851,22.2551,22.2851,51700.0
2009-11-13 11:25:00,29.76,29.89,29.75,29.79,129400.0,22.2851,22.3824,22.2776,22.3075,129400.0
2009-11-13 11:30:00,29.78,29.8,29.75,29.77,26700.0,22.3,22.315,22.2776,22.2925,26700.0
2009-11-13 11:35:00,29.77,29.85,29.75,29.82,42200.0,22.2925,22.3524,22.2776,22.33,42200.0
2009-11-13 11:40:00,29.82,29.84,29.73,29.76,71700.0,22.33,22.345,22.2626,22.2851,71700.0
2009-11-13 11:45:00,29.76,29.78,29.73,29.78,26500.0,22.2851,22.3,22.2626,22.3,26500.0
2009-11-13 11:50:00,29.78,29.78,29.69,29.7,39300.0,22.3,22.3,22.2326,22.2401,39300.0
2009-11-13 11:55:00,29.7,29.73,29.66,29.67,20900.0,22.2401,22.2626,22.2102,22.2177,20900.0
2009-11-13 12:00:00,29.68,29.78,29.65,29.74,41100.0,22.2251,22.3,22.2027,22.2701,41100.0
2009-11-13 12:05:00,29.75,29.75,29.68,29.73,29100.0,22.2776,22.2776,22.2251,22.2626,29100.0
2009-11-13 12:10:00,29.73,29.85,29.73,29.8,56200.0,22.2626,22.3524,22.2626,22.315,56200.0
2009-11-13 12:15:00,29.81,29.88,29.81,29.88,58200.0,22.3225,22.3749,22.3225,22.3749,58200.0
2009-11-13 12:20:00,29.89,29.94,29.85,29.85,49200.0,22.3824,22.4198,22.3524,22.3524,49200.0
2009-11-13 12:25:00,29.86,29.92,29.85,29.86,20700.0,22.3599,22.4049,22.3524,22.3599,20700.0
2009-11-13 12:30:00,29.86,29.89,29.81,29.89,100300.0,22.3599,22.3824,22.3225,22.3824,100300.0
2009-11-13 12:35:00,29.89,29.89,29.86,29.87,21100.0,22.3824,22.3824,22.3599,22.3674,21100.0
2009-11-13 12:40:00,29.86,29.86,29.82,29.85,18300.0,22.3599,22.3599,22.33,22.3524,18300.0
2009-11-13 12:45:00,29.85,29.89,29.84,29.85,35900.0,22.3524,22.3824,22.345,22.3524,35900.0
2009-11-13 12:50:00,29.85,29.86,29.83,29.83,17700.0,22.3524,22.3599,22.3375,22.3375,17700.0
2009-11-13 12:55:00,29.83,29.86,29.83,29.84,15700.0,22.3375,22.3599,22.3375,22.345,15700.0
2009-11-13 13:00:00,29.84,29.85,29.81,29.81,308500.0,22.345,22.3524,22.3225,22.3225,308500.0
2009-11-13 13:05:00,29.81,29.89,29.81,29.89,35400.0,22.3225,22.3824,22.3225,22.3824,35400.0
2009-11-13 13:10:00,29.89,29.91,29.88,29.89,19300.0,22.3824,22.3974,22.3749,22.3824,19300.0
2009-11-13 13:15:00,29.9,29.94,29.89,29.92,27200.0,22.3899,22.4198,22.3824,22.4049,27200.0
2009-11-13 13:20:00,29.92,29.95,29.89,29.91,24000.0,22.4049,22.4273,22.3824,22.3974,24000.0
2009-11-13 13:25:00,29.91,29.95,29.89,29.94,16600.0,22.3974,22.4273,22.3824,22.4198,16600.0
2009-11-13 13:30:00,29.94,29.94,29.89,29.9,39600.0,22.4198,22.4198,22.3824,22.3899,39600.0
2009-11-13 13:35:00,29.9,29.92,29.89,29.92,13800.0,22.3899,22.4049,22.3824,22.4049,13800.0
2009-11-13 13:40:00,29.92,29.92,29.89,29.9,7800.0,22.4049,22.4049,22.3824,22.3899,7800.0
2009-11-13 13:45:00,29.89,29.9,29.86,29.87,25500.0,22.3824,22.3899,22.3599,22.3674,25500.0
2009-11-13 13:50:00,29.87,29.88,29.85,29.88,24400.0,22.3674,22.3749,22.3524,22.3749,24400.0
2009-11-13 13:55:00,29.88,29.91,29.85,29.91,192800.0,22.3749,22.3974,22.3524,22.3974,192800.0
2009-11-13 14:00:00,29.9,29.92,29.89,29.92,52000.0,22.3899,22.4049,22.3824,22.4049,52000.0
2009-11-13 14:05:00,29.92,29.95,29.88,29.91,86600.0,22.4049,22.4273,22.3749,22.3974,86600.0
2009-11-13 14:10:00,29.91,29.91,29.86,29.88,62800.0,22.3974,22.3974,22.3599,22.3749,62800.0
2009-11-13 14:15:00,29.89,29.92,29.87,29.88,26700.0,22.3824,22.4049,22.3674,22.3749,26700.0
2009-11-13 14:20:00,29.87,29.87,29.83,29.84,20300.0,22.3674,22.3674,22.3375,22.345,20300.0
2009-11-13 14:25:00,29.84,29.89,29.83,29.84,156300.0,22.345,22.3824,22.3375,22.345,156300.0
2009-11-13 14:30:00,29.83,29.83,29.71,29.71,62600.0,22.3375,22.3375,22.2476,22.2476,62600.0
2009-11-13 14:35:00,29.7,29.8,29.68,29.71,245700.0,22.2401,22.315,22.2251,22.2476,245700.0
2009-11-13 14:40:00,29.71,29.74,29.66,29.66,53800.0,22.2476,22.2701,22.2102,22.2102,53800.0
2009-11-13 14:45:00,29.65,29.68,29.64,29.65,53700.0,22.2027,22.2251,22.1952,22.2027,53700.0
2009-11-13 14:50:00,29.65,29.66,29.59,29.61,36200.0,22.2027,22.2102,22.1578,22.1727,36200.0
2009-11-13 14:55:00,29.61,29.63,29.53,29.54,55000.0,22.1727,22.1877,22.1128,22.1203,55000.0
2009-11-13 15:00:00,29.55,29.56,29.52,29.55,61200.0,22.1278,22.1353,22.1053,22.1278,61200.0
2009-11-13 15:05:00,29.54,29.63,29.54,29.59,110100.0,22.1203,22.1877,22.1203,22.1578,110100.0
2009-11-13 15:10:00,29.61,29.65,29.55,29.57,79000.0,22.1727,22.2027,22.1278,22.1428,79000.0
2009-11-13 15:15:00,29.57,29.59,29.55,29.57,30500.0,22.1428,22.1578,22.1278,22.1428,30500.0
2009-11-13 15:20:00,29.56,29.59,29.53,29.55,30200.0,22.1353,22.1578,22.1128,22.1278,30200.0
2009-11-13 15:25:00,29.55,29.59,29.55,29.57,18800.0,22.1278,22.1578,22.1278,22.1428,18800.0
2009-11-13 15:30:00,29.57,29.63,29.55,29.63,30500.0,22.1428,22.1877,22.1278,22.1877,30500.0
2009-11-13 15:35:00,29.63,29.69,29.63,29.69,55200.0,22.1877,22.2326,22.1877,22.2326,55200.0
2009-11-13 15:40:00,29.69,29.75,29.69,29.74,75100.0,22.2326,22.2776,22.2326,22.2701,75100.0
2009-11-13 15:45:00,29.74,29.75,29.68,29.73,98700.0,22.2701,22.2776,22.2251,22.2626,98700.0
2009-11-13 15:50:00,29.72,29.73,29.66,29.71,81300.0,22.2551,22.2626,22.2102,22.2476,81300.0
2009-11-13 15:55:00,29.71,29.74,29.69,29.7,157800.0,22.2476,22.2701,22.2326,22.2401,157800.0
2009-11-16 09:30:00,29.94,30.1,29.72,29.81,140600.0,22.4198,22.5397,22.2551,22.3225,140600.0
2009-11-16 09:35:00,29.83,29.92,29.82,29.91,42700.0,22.3375,22.4049,22.33,22.3974,42700.0
2009-11-16 09:40:00,29.92,29.99,29.91,29.96,72300.0,22.4049,22.4573,22.3974,22.4348,72300.0
2009-11-16 09:45:00,29.96,30.0,29.95,29.99,71200.0,22.4348,22.4648,22.4273,22.4573,71200.0
2009-11-16 09:50:00,29.99,30.13,29.98,30.13,107200.0,22.4573,22.5621,22.4498,22.5621,107200.0
2009-11-16 09:55:00,30.13,30.2,30.11,30.11,59000.0,22.5621,22.6145,22.5471,22.5471,59000.0
2009-11-16 10:00:00,30.11,30.13,30.08,30.1,69400.0,22.5471,22.5621,22.5247,22.5397,69400.0
2009-11-16 10:05:00,30.1,30.11,30.05,30.05,61800.0,22.5397,22.5471,22.5022,22.5022,61800.0
2009-11-16 10:10:00,30.06,30.19,30.03,30.18,127900.0,22.5097,22.607,22.4872,22.5996,127900.0
2009-11-16 10:15:00,30.18,30.19,30.14,30.14,59500.0,22.5996,22.607,22.5696,22.5696,59500.0
2009-11-16 10:20:00,30.14,30.14,30.0,30.0,480700.0,22.5696,22.5696,22.4648,22.4648,480700.0
2009-11-16 10:25:00,30.01,30.07,30.0,30.03,75900.0,22.4723,22.5172,22.4648,22.4872,75900.0
2009-11-16 10:30:00,30.03,30.03,29.94,29.94,164400.0,22.4872,22.4872,22.4198,22.4198,164400.0
2009-11-16 10:35:00,29.94,29.94,29.82,29.84,88600.0,22.4198,22.4198,22.33,22.345,88600.0
2009-11-16 10:40:00,29.84,29.86,29.79,29.79,80800.0,22.345,22.3599,22.3075,22.3075,80800.0
2009-11-16 10:45:00,29.8,29.86,29.79,29.85,56300.0,22.315,22.3599,22.3075,22.3524,56300.0
2009-11-16 10:50:00,29.86,29.95,29.85,29.95,56500.0,22.3599,22.4273,22.3524,22.4273,56500.0
2009-11-16 10:55:00,29.95,29.95,29.92,29.92,31000.0,22.4273,22.4273,22.4049,22.4049,31000.0
2009-11-16 11:00:00,29.92,29.92,29.87,29.88,48900.0,22.4049,22.4049,22.3674,22.3749,48900.0
2009-11-16 11:05:00,29.88,29.89,29.8,29.82,51700.0,22.3749,22.3824,22.315,22.33,51700.0
2009-11-16 11:10:00,29.82,29.82,29.76,29.8,35700.0,22.33,22.33,22.2851,22.315,35700.0
2009-11-16 11:15:00,29.8,29.81,29.79,29.79,40400.0,22.315,22.3225,22.3075,22.3075,40400.0
2009-11-16 11:20:00,29.79,29.8,29.76,29.76,23000.0,22.3075,22.315,22.2851,22.2851,23000.0
2009-11-16 11:25:00,29.77,29.77,29.7,29.71,77000.0,22.2925,22.2925,22.2401,22.2476,77000.0
2009-11-16 11:30:00,29.7,29.81,29.7,29.78,64100.0,22.2401,22.3225,22.2401,22.3,64100.0
2009-11-16 11:35:00,29.78,29.79,29.77,29.77,13700.0,22.3,22.3075,22.2925,22.2925,13700.0
2009-11-16 11:40:00,29.77,29.8,29.76,29.78,33000.0,22.2925,22.315,22.2851,22.3,33000.0
2009-11-16 11:45:00,29.78,29.84,29.77,29.83,40200.0,22.3,22.345,22.2925,22.3375,40200.0
2009-11-16 11:50:00,29.84,29.93,29.84,29.91,85800.0,22.345,22.4124,22.345,22.3974,85800.0
2009-11-16 11:55:00,29.91,29.91,29.81,29.83,88800.0,22.3974,22.3974,22.3225,22.3375,88800.0
2009-11-16 12:00:00,29.84,29.86,29.78,29.79,66700.0,22.345,22.3599,22.3,22.3075,66700.0
2009-11-16 12:05:00,29.79,29.8,29.78,29.8,19500.0,22.3075,22.315,22.3,22.315,19500.0
2009-11-16 12:10:00,29.8,29.84,29.78,29.82,52600.0,22.315,22.345,22.3,22.33,52600.0
2009-11-16 12:15:00,29.81,29.82,29.68,29.7,169800.0,22.3225,22.33,22.2251,22.2401,169800.0
2009-11-16 12:20:00,29.71,29.73,29.59,29.71,135700.0,22.2476,22.2626,22.1578,22.2476,135700.0
2009-11-16 12:25:00,29.7,29.76,29.7,29.74,79900.0,22.2401,22.2851,22.2401,22.2701,79900.0
2009-11-16 12:30:00,29.75,29.76,29.69,29.75,65300.0,22.2776,22.2851,22.2326,22.2776,65300.0
2009-11-16 12:35:00,29.75,29.87,29.75,29.86,75100.0,22.2776,22.3674,22.2776,22.3599,75100.0
2009-11-16 12:40:00,29.87,29.94,29.85,29.9,92100.0,22.3674,22.4198,22.3524,22.3899,92100.0
2009-11-16 12:45:00,29.9,29.91,29.86,29.91,26000.0,22.3899,22.3974,22.3599,22.3974,26000.0
2009-11-16 12:50:00,29.9,29.94,29.85,29.94,61000.0,22.3899,22.4198,22.3524,22.4198,61000.0
2009-11-16 12:55:00,29.93,30.01,29.93,29.97,84600.0,22.4124,22.4723,22.4124,22.4423,84600.0
2009-11-16 13:00:00,29.97,30.08,29.94,30.04,58400.0,22.4423,22.5247,22.4198,22.4947,58400.0
2009-11-16 13:05:00,30.04,30.07,29.99,29.99,57500.0,22.4947,22.5172,22.4573,22.4573,57500.0
2009-11-16 13:10:00,29.99,30.0,29.95,29.95,17700.0,22.4573,22.4648,22.4273,22.4273,17700.0
2009-11-16 13:15:00,29.94,29.98,29.93,29.93,24100.0,22.4198,22.4498,22.4124,22.4124,24100.0
2009-11-16 13:20:00,29.93,29.93,29.89,29.89,48800.0,22.4124,22.4124,22.3824,22.3824,48800.0
2009-11-16 13:25:00,29.89,29.92,29.88,29.92,38700.0,22.3824,22.4049,22.3749,22.4049,38700.0
2009-11-16 13:30:00,29.92,29.93,29.89,29.89,65500.0,22.4049,22.4124,22.3824,22.3824,65500.0
2009-11-16 13:35:00,29.89,29.91,29.85,29.88,33700.0,22.3824,22.3974,22.3524,22.3749,33700.0
2009-11-16 13:40:00,29.88,29.94,29.85,29.94,80600.0,22.3749,22.4198,22.3524,22.4198,80600.0
2009-11-16 13:45:00,29.93,29.94,29.93,29.93,8400.0,22.4124,22.4198,22.4124,22.4124,8400.0
2009-11-16 13:50:00,29.93,29.93,29.89,29.89,33800.0,22.4124,22.4124,22.3824,22.3824,33800.0
2009-11-16 13:55:00,29.89,29.9,29.89,29.9,12000.0,22.3824,22.3899,22.3824,22.3899,12000.0
2009-11-16 14:00:00,29.9,29.95,29.89,29.89,74100.0,22.3899,22.4273,22.3824,22.3824,74100.0
2009-11-16 14:05:00,29.89,29.9,29.84,29.86,118000.0,22.3824,22.3899,22.345,22.3599,118000.0
2009-11-16 14:10:00,29.86,29.87,29.8,29.81,40400.0,22.3599,22.3674,22.315,22.3225,40400.0
2009-11-16 14:15:00,29.81,29.9,29.81,29.87,81600.0,22.3225,22.3899,22.3225,22.3674,81600.0
2009-11-16 14:20:00,29.88,29.94,29.88,29.93,21200.0,22.3749,22.4198,22.3749,22.4124,21200.0
2009-11-16 14:25:00,29.93,29.94,29.88,29.89,44100.0,22.4124,22.4198,22.3749,22.3824,44100.0
2009-11-16 14:30:00,29.89,29.9,29.85,29.85,38000.0,22.3824,22.3899,22.3524,22.3524,38000.0
2009-11-16 14:35:00,29.85,29.89,29.85,29.88,29300.0,22.3524,22.3824,22.3524,22.3749,29300.0
2009-11-16 14:40:00,29.88,29.89,29.87,29.88,17300.0,22.3749,22.3824,22.3674,22.3749,17300.0
2009-11-16 14:45:00,29.89,29.91,29.85,29.85,34400.0,22.3824,22.3974,22.3524,22.3524,34400.0
2009-11-16 14:50:00,29.85,29.85,29.81,29.81,44900.0,22.3524,22.3524,22.3225,22.3225,44900.0
2009-11-16 14:55:00,29.8,29.84,29.8,29.82,51700.0,22.315,22.345,22.315,22.33,51700.0
2009-11-16 15:00:00,29.83,29.83,29.79,29.81,36200.0,22.3375,22.3375,22.3075,22.3225,36200.0
2009-11-16 15:05:00,29.81,29.82,29.73,29.73,90400.0,22.3225,22.33,22.2626,22.2626,90400.0
2009-11-16 15:10:00,29.73,29.74,29.66,29.66,81100.0,22.2626,22.2701,22.2102,22.2102,81100.0
2009-11-16 15:15:00,29.66,29.7,29.63,29.67,140200.0,22.2102,22.2401,22.1877,22.2177,140200.0
2009-11-16 15:20:00,29.66,29.69,29.59,29.59,155300.0,22.2102,22.2326,22.1578,22.1578,155300.0
2009-11-16 15:25:00,29.59,29.63,29.56,29.57,129000.0,22.1578,22.1877,22.1353,22.1428,129000.0
2009-11-16 15:30:00,29.56,29.63,29.56,29.59,73800.0,22.1353,22.1877,22.1353,22.1578,73800.0
2009-11-16 15:35:00,29.6,29.65,29.59,29.64,133500.0,22.1652,22.2027,22.1578,22.1952,133500.0
2009-11-16 15:40:00,29.65,29.65,29.59,29.6,127900.0,22.2027,22.2027,22.1578,22.1652,127900.0
2009-11-16 15:45:00,29.6,29.62,29.57,29.6,170900.0,22.1652,22.1802,22.1428,22.1652,170900.0
2009-11-16 15:50:00,29.6,29.68,29.59,29.68,113100.0,22.1652,22.2251,22.1578,22.2251,113100.0
2009-11-16 15:55:00,29.68,29.69,29.63,29.66,234300.0,22.2251,22.2326,22.1877,22.2102,234300.0
2009-11-17 09:30:00,29.64,29.64,29.46,29.55,64500.0,22.1952,22.1952,22.0604,22.1278,64500.0
2009-11-17 09:35:00,29.55,29.56,29.44,29.46,39900.0,22.1278,22.1353,22.0454,22.0604,39900.0
2009-11-17 09:40:00,29.44,29.57,29.43,29.51,66900.0,22.0454,22.1428,22.0379,22.0978,66900.0
2009-11-17 09:45:00,29.51,29.59,29.5,29.54,37600.0,22.0978,22.1578,22.0904,22.1203,37600.0
2009-11-17 09:50:00,29.54,29.64,29.54,29.56,39800.0,22.1203,22.1952,22.1203,22.1353,39800.0
2009-11-17 09:55:00,29.57,29.58,29.49,29.55,44000.0,22.1428,22.1503,22.0829,22.1278,44000.0
2009-11-17 10:00:00,29.55,29.61,29.49,29.49,42800.0,22.1278,22.1727,22.0829,22.0829,42800.0
2009-11-17 10:05:00,29.5,29.53,29.48,29.51,27800.0,22.0904,22.1128,22.0754,22.0978,27800.0
2009-11-17 10:10:00,29.5,29.58,29.5,29.55,36800.0,22.0904,22.1503,22.0904,22.1278,36800.0
2009-11-17 10:15:00,29.54,29.62,29.53,29.59,33400.0,22.1203,22.1802,22.1128,22.1578,33400.0
2009-11-17 10:20:00,29.59,29.69,29.58,29.68,40500.0,22.1578,22.2326,22.1503,22.2251,40500.0
2009-11-17 10:25:00,29.68,29.69,29.59,29.6,24500.0,22.2251,22.2326,22.1578,22.1652,24500.0
2009-11-17 10:30:00,29.6,29.61,29.48,29.5,40100.0,22.1652,22.1727,22.0754,22.0904,40100.0
2009-11-17 10:35:00,29.49,29.49,29.39,29.41,34000.0,22.0829,22.0829,22.008,22.023,34000.0
2009-11-17 10:40:00,29.4,29.4,29.26,29.31,90600.0,22.0155,22.0155,21.9106,21.9481,90600.0
2009-11-17 10:45:00,29.3,29.33,29.29,29.3,32300.0,21.9406,21.9631,21.9331,21.9406,32300.0
2009-11-17 10:50:00,29.3,29.32,29.27,29.3,36400.0,21.9406,21.9556,21.9181,21.9406,36400.0
2009-11-17 10:55:00,29.29,29.3,29.21,29.25,63000.0,21.9331,21.9406,21.8732,21.9032,63000.0
2009-11-17 11:00:00,29.24,29.25,29.16,29.16,84700.0,21.8957,21.9032,21.8358,21.8358,84700.0
2009-11-17 11:05:00,29.16,29.2,29.13,29.17,66600.0,21.8358,21.8657,21.8133,21.8432,66600.0
2009-11-17 11:10:00,29.17,29.19,29.1,29.12,131300.0,21.8432,21.8582,21.7908,21.8058,131300.0
2009-11-17 11:15:00,29.11,29.15,29.07,29.09,94700.0,21.7983,21.8283,21.7684,21.7833,94700.0
2009-11-17 11:20:00,29.09,29.18,29.07,29.18,52400.0,21.7833,21.8507,21.7684,21.8507,52400.0
2009-11-17 11:25:00,29.17,29.19,29.14,29.16,91200.0,21.8432,21.8582,21.8208,21.8358,91200.0
2009-11-17 11:30:00,29.16,29.19,29.14,29.16,35900.0,21.8358,21.8582,21.8208,21.8358,35900.0
2009-11-17 11:35:00,29.16,29.19,29.16,29.18,47600.0,21.8358,21.8582,21.8358,21.8507,47600.0
2009-11-17 11:40:00,29.17,29.2,29.14,29.17,47400.0,21.8432,21.8657,21.8208,21.8432,47400.0
2009-11-17 11:45:00,29.17,29.19,29.13,29.17,25500.0,21.8432,21.8582,21.8133,21.8432,25500.0
2009-11-17 11:50:00,29.17,29.21,29.16,29.21,46700.0,21.8432,21.8732,21.8358,21.8732,46700.0
2009-11-17 11:55:00,29.21,29.26,29.21,29.25,39700.0,21.8732,21.9106,21.8732,21.9032,39700.0
2009-11-17 12:00:00,29.25,29.29,29.24,29.29,26300.0,21.9032,21.9331,21.8957,21.9331,26300.0
2009-11-17 12:05:00,29.29,29.31,29.25,29.25,30900.0,21.9331,21.9481,21.9032,21.9032,30900.0
2009-11-17 12:10:00,29.26,29.36,29.25,29.34,28800.0,21.9106,21.9855,21.9032,21.9705,28800.0
2009-11-17 12:15:00,29.33,29.37,29.33,29.34,12900.0,21.9631,21.993,21.9631,21.9705,12900.0
2009-11-17 12:20:00,29.34,29.43,29.34,29.39,44200.0,21.9705,22.0379,21.9705,22.008,44200.0
2009-11-17 12:25:00,29.4,29.46,29.3,29.31,67000.0,22.0155,22.0604,21.9406,21.9481,67000.0
2009-11-17 12:30:00,29.3,29.37,29.26,29.36,29400.0,21.9406,21.993,21.9106,21.9855,29400.0
2009-11-17 12:35:00,29.37,29.37,29.31,29.31,11500.0,21.993,21.993,21.9481,21.9481,11500.0
2009-11-17 12:40:00,29.31,29.31,29.24,29.27,12200.0,21.9481,21.9481,21.8957,21.9181,12200.0
2009-11-17 12:45:00,29.28,29.29,29.27,29.27,5300.0,21.9256,21.9331,21.9181,21.9181,5300.0
2009-11-17 12:50:00,29.27,29.27,29.21,29.23,29600.0,21.9181,21.9181,21.8732,21.8882,29600.0
2009-11-17 12:55:00,29.22,29.27,29.22,29.26,22400.0,21.8807,21.9181,21.8807,21.9106,22400.0
2009-11-17 13:00:00,29.26,29.26,29.22,29.22,34400.0,21.9106,21.9106,21.8807,21.8807,34400.0
2009-11-17 13:05:00,29.22,29.25,29.2,29.25,23600.0,21.8807,21.9032,21.8657,21.9032,23600.0
2009-11-17 13:10:00,29.24,29.28,29.21,29.26,88000.0,21.8957,21.9256,21.8732,21.9106,88000.0
2009-11-17 13:15:00,29.27,29.29,29.25,29.29,27500.0,21.9181,21.9331,21.9032,21.9331,27500.0
2009-11-17 13:20:00,29.29,29.29,29.26,29.27,24500.0,21.9331,21.9331,21.9106,21.9181,24500.0
2009-11-17 13:25:00,29.28,29.28,29.23,29.25,23200.0,21.9256,21.9256,21.8882,21.9032,23200.0
2009-11-17 13:30:00,29.25,29.28,29.25,29.28,17600.0,21.9032,21.9256,21.9032,21.9256,17600.0
2009-11-17 13:35:00,29.28,29.28,29.27,29.28,16600.0,21.9256,21.9256,21.9181,21.9256,16600.0
2009-11-17 13:40:00,29.27,29.31,29.27,29.31,71000.0,21.9181,21.9481,21.9181,21.9481,71000.0
2009-11-17 13:45:00,29.31,29.33,29.26,29.33,46800.0,21.9481,21.9631,21.9106,21.9631,46800.0
2009-11-17 13:50:00,29.33,29.35,29.29,29.34,53900.0,21.9631,21.978,21.9331,21.9705,53900.0
2009-11-17 13:55:00,29.34,29.35,29.29,29.31,59800.0,21.9705,21.978,21.9331,21.9481,59800.0
2009-11-17 14:00:00,29.31,29.37,29.29,29.37,83200.0,21.9481,21.993,21.9331,21.993,83200.0
2009-11-17 14:05:00,29.36,29.38,29.32,29.33,37700.0,21.9855,22.0005,21.9556,21.9631,37700.0
2009-11-17 14:10:00,29.33,29.35,29.31,29.34,26800.0,21.9631,21.978,21.9481,21.9705,26800.0
2009-11-17 14:15:00,29.34,29.42,29.33,29.42,30400.0,21.9705,22.0305,21.9631,22.0305,30400.0
2009-11-17 14:20:00,29.42,29.44,29.41,29.42,40100.0,22.0305,22.0454,22.023,22.0305,40100.0
2009-11-17 14:25:00,29.43,29.45,29.39,29.44,35500.0,22.0379,22.0529,22.008,22.0454,35500.0
2009-11-17 14:30:00,29.43,29.47,29.42,29.46,18400.0,22.0379,22.0679,22.0305,22.0604,18400.0
2009-11-17 14:35:00,29.47,29.48,29.47,29.48,14000.0,22.0679,22.0754,22.0679,22.0754,14000.0
2009-11-17 14:40:00,29.47,29.52,29.47,29.5,21800.0,22.0679,22.1053,22.0679,22.0904,21800.0
2009-11-17 14:45:00,29.51,29.51,29.43,29.43,41100.0,22.0978,22.0978,22.0379,22.0379,41100.0
2009-11-17 14:50:00,29.43,29.45,29.41,29.45,28500.0,22.0379,22.0529,22.023,22.0529,28500.0
2009-11-17 14:55:00,29.45,29.47,29.44,29.47,17100.0,22.0529,22.0679,22.0454,22.0679,17100.0
2009-11-17 15:00:00,29.47,29.5,29.46,29.5,31000.0,22.0679,22.0904,22.0604,22.0904,31000.0
2009-11-17 15:05:00,29.5,29.53,29.5,29.51,33800.0,22.0904,22.1128,22.0904,22.0978,33800.0
2009-11-17 15:10:00,29.51,29.54,29.5,29.53,26000.0,22.0978,22.1203,22.0904,22.1128,26000.0
2009-11-17 15:15:00,29.52,29.53,29.49,29.49,39800.0,22.1053,22.1128,22.0829,22.0829,39800.0
2009-11-17 15:20:00,29.5,29.52,29.49,29.5,31100.0,22.0904,22.1053,22.0829,22.0904,31100.0
2009-11-17 15:25:00,29.5,29.55,29.47,29.47,63800.0,22.0904,22.1278,22.0679,22.0679,63800.0
2009-11-17 15:30:00,29.47,29.5,29.47,29.48,31200.0,22.0679,22.0904,22.0679,22.0754,31200.0
2009-11-17 15:35:00,29.48,29.49,29.44,29.49,69300.0,22.0754,22.0829,22.0454,22.0829,69300.0
2009-11-17 15:40:00,29.49,29.6,29.49,29.6,138300.0,22.0829,22.1652,22.0829,22.1652,138300.0
2009-11-17 15:45:00,29.6,29.69,29.59,29.69,263500.0,22.1652,22.2326,22.1578,22.2326,263500.0
2009-11-17 15:50:00,29.68,29.73,29.66,29.71,324300.0,22.2251,22.2626,22.2102,22.2476,324300.0
2009-11-17 15:55:00,29.7,29.79,29.7,29.73,321700.0,22.2401,22.3075,22.2401,22.2626,321700.0
2009-11-18 09:30:00,29.58,29.58,29.3,29.3,133000.0,22.1503,22.1503,21.9406,21.9406,133000.0
2009-11-18 09:35:00,29.32,29.35,29.23,29.25,186700.0,21.9556,21.978,21.8882,21.9032,186700.0
2009-11-18 09:40:00,29.25,29.39,29.19,29.39,93300.0,21.9032,22.008,21.8582,22.008,93300.0
2009-11-18 09:45:00,29.38,29.38,29.3,29.3,108500.0,22.0005,22.0005,21.9406,21.9406,108500.0
2009-11-18 09:50:00,29.3,29.31,29.12,29.15,75000.0,21.9406,21.9481,21.8058,21.8283,75000.0
2009-11-18 09:55:00,29.14,29.14,28.96,28.98,109600.0,21.8208,21.8208,21.686,21.701,109600.0
2009-11-18 10:00:00,28.98,29.03,28.95,28.96,60500.0,21.701,21.7384,21.6785,21.686,60500.0
2009-11-18 10:05:00,28.96,29.07,28.96,29.03,47200.0,21.686,21.7684,21.686,21.7384,47200.0
2009-11-18 10:10:00,29.03,29.03,28.97,29.0,112600.0,21.7384,21.7384,21.6935,21.7159,112600.0
2009-11-18 10:15:00,29.01,29.07,28.99,28.99,285100.0,21.7234,21.7684,21.7085,21.7085,285100.0
2009-11-18 10:20:00,29.01,29.09,28.98,29.03,104300.0,21.7234,21.7833,21.701,21.7384,104300.0
2009-11-18 10:25:00,29.03,29.06,29.01,29.05,46000.0,21.7384,21.7609,21.7234,21.7534,46000.0
2009-11-18 10:30:00,29.04,29.05,29.0,29.04,98500.0,21.7459,21.7534,21.7159,21.7459,98500.0
2009-11-18 10:35:00,29.04,29.21,29.04,29.19,119700.0,21.7459,21.8732,21.7459,21.8582,119700.0
2009-11-18 10:40:00,29.19,29.23,29.18,29.19,46700.0,21.8582,21.8882,21.8507,21.8582,46700.0
2009-11-18 10:45:00,29.2,29.2,29.13,29.13,47300.0,21.8657,21.8657,21.8133,21.8133,47300.0
2009-11-18 10:50:00,29.13,29.18,29.12,29.18,64400.0,21.8133,21.8507,21.8058,21.8507,64400.0
2009-11-18 10:55:00,29.17,29.2,29.17,29.18,45500.0,21.8432,21.8657,21.8432,21.8507,45500.0
2009-11-18 11:00:00,29.19,29.27,29.18,29.26,74600.0,21.8582,21.9181,21.8507,21.9106,74600.0
2009-11-18 11:05:00,29.26,29.32,29.23,29.25,93300.0,21.9106,21.9556,21.8882,21.9032,93300.0
2009-11-18 11:10:00,29.25,29.27,29.17,29.18,72600.0,21.9032,21.9181,21.8432,21.8507,72600.0
2009-11-18 11:15:00,29.18,29.21,29.18,29.21,26300.0,21.8507,21.8732,21.8507,21.8732,26300.0
2009-11-18 11:20:00,29.2,29.24,29.16,29.19,42300.0,21.8657,21.8957,21.8358,21.8582,42300.0
2009-11-18 11:25:00,29.19,29.3,29.19,29.28,54100.0,21.8582,21.9406,21.8582,21.9256,54100.0
2009-11-18 11:30:00,29.29,29.29,29.18,29.18,36000.0,21.9331,21.9331,21.8507,21.8507,36000.0
2009-11-18 11:35:00,29.18,29.2,29.17,29.18,29900.0,21.8507,21.8657,21.8432,21.8507,29900.0
2009-11-18 11:40:00,29.18,29.26,29.18,29.26,61000.0,21.8507,21.9106,21.8507,21.9106,61000.0
2009-11-18 11:45:00,29.26,29.31,29.26,29.26,35700.0,21.9106,21.9481,21.9106,21.9106,35700.0
2009-11-18 11:50:00,29.26,29.27,29.2,29.23,42200.0,21.9106,21.9181,21.8657,21.8882,42200.0
2009-11-18 11:55:00,29.23,29.26,29.22,29.25,13900.0,21.8882,21.9106,21.8807,21.9032,13900.0
2009-11-18 12:00:00,29.24,29.25,29.19,29.23,19900.0,21.8957,21.9032,21.8582,21.8882,19900.0
2009-11-18 12:05:00,29.23,29.24,29.21,29.21,7200.0,21.8882,21.8957,21.8732,21.8732,7200.0
2009-11-18 12:10:00,29.22,29.25,29.21,29.25,16800.0,21.8807,21.9032,21.8732,21.9032,16800.0
2009-11-18 12:15:00,29.25,29.27,29.22,29.27,29100.0,21.9032,21.9181,21.8807,21.9181,29100.0
2009-11-18 12:20:00,29.26,29.29,29.25,29.26,39800.0,21.9106,21.9331,21.9032,21.9106,39800.0
2009-11-18 12:25:00,29.25,29.28,29.22,29.25,157000.0,21.9032,21.9256,21.8807,21.9032,157000.0
2009-11-18 12:30:00,29.25,29.26,29.23,29.24,47900.0,21.9032,21.9106,21.8882,21.8957,47900.0
2009-11-18 12:35:00,29.24,29.25,29.22,29.24,45500.0,21.8957,21.9032,21.8807,21.8957,45500.0
2009-11-18 12:40:00,29.23,29.25,29.2,29.2,64000.0,21.8882,21.9032,21.8657,21.8657,64000.0
2009-11-18 12:45:00,29.2,29.3,29.2,29.23,105000.0,21.8657,21.9406,21.8657,21.8882,105000.0
2009-11-18 12:50:00,29.22,29.26,29.19,29.19,66200.0,21.8807,21.9106,21.8582,21.8582,66200.0
2009-11-18 12:55:00,29.19,29.2,29.17,29.17,62700.0,21.8582,21.8657,21.8432,21.8432,62700.0
2009-11-18 13:00:00,29.17,29.21,29.1,29.15,182500.0,21.8432,21.8732,21.7908,21.8283,182500.0
2009-11-18 13:05:00,29.16,29.19,29.09,29.18,147300.0,21.8358,21.8582,21.7833,21.8507,147300.0
2009-11-18 13:10:00,29.17,29.2,29.14,29.18,56300.0,21.8432,21.8657,21.8208,21.8507,56300.0
2009-11-18 13:15:00,29.17,29.19,29.17,29.18,26300.0,21.8432,21.8582,21.8432,21.8507,26300.0
2009-11-18 13:20:00,29.18,29.21,29.15,29.21,54200.0,21.8507,21.8732,21.8283,21.8732,54200.0
2009-11-18 13:25:00,29.21,29.23,29.18,29.21,66000.0,21.8732,21.8882,21.8507,21.8732,66000.0
2009-11-18 13:30:00,29.2,29.25,29.2,29.23,47200.0,21.8657,21.9032,21.8657,21.8882,47200.0
2009-11-18 13:35:00,29.23,29.29,29.22,29.29,83200.0,21.8882,21.9331,21.8807,21.9331,83200.0
2009-11-18 13:40:00,29.29,29.36,29.29,29.35,96100.0,21.9331,21.9855,21.9331,21.978,96100.0
2009-11-18 13:45:00,29.36,29.36,29.32,29.32,57300.0,21.9855,21.9855,21.9556,21.9556,57300.0
2009-11-18 13:50:00,29.33,29.36,29.3,29.35,32300.0,21.9631,21.9855,21.9406,21.978,32300.0
2009-11-18 13:55:00,29.36,29.42,29.35,29.39,48100.0,21.9855,22.0305,21.978,22.008,48100.0
2009-11-18 14:00:00,29.39,29.4,29.37,29.39,48700.0,22.008,22.0155,21.993,22.008,48700.0
2009-11-18 14:05:00,29.39,29.42,29.38,29.4,73900.0,22.008,22.0305,22.0005,22.0155,73900.0
2009-11-18 14:10:00,29.41,29.46,29.4,29.42,159000.0,22.023,22.0604,22.0155,22.0305,159000.0
2009-11-18 14:15:00,29.42,29.46,29.42,29.46,82300.0,22.0305,22.0604,22.0305,22.0604,82300.0
2009-11-18 14:20:00,29.45,29.51,29.42,29.5,141800.0,22.0529,22.0978,22.0305,22.0904,141800.0
2009-11-18 14:25:00,29.5,29.53,29.49,29.53,97100.0,22.0904,22.1128,22.0829,22.1128,97100.0
2009-11-18 14:30:00,29.52,29.56,29.52,29.55,79700.0,22.1053,22.1353,22.1053,22.1278,79700.0
2009-11-18 14:35:00,29.55,29.56,29.48,29.52,223500.0,22.1278,22.1353,22.0754,22.1053,223500.0
2009-11-18 14:40:00,29.51,29.52,29.44,29.48,89100.0,22.0978,22.1053,22.0454,22.0754,89100.0
2009-11-18 14:45:00,29.48,29.48,29.45,29.45,29000.0,22.0754,22.0754,22.0529,22.0529,29000.0
2009-11-18 14:50:00,29.45,29.54,29.45,29.53,79600.0,22.0529,22.1203,22.0529,22.1128,79600.0
2009-11-18 14:55:00,29.52,29.54,29.51,29.53,79300.0,22.1053,22.1203,22.0978,22.1128,79300.0
2009-11-18 15:00:00,29.54,29.56,29.54,29.54,93000.0,22.1203,22.1353,22.1203,22.1203,93000.0
2009-11-18 15:05:00,29.54,29.63,29.54,29.63,86900.0,22.1203,22.1877,22.1203,22.1877,86900.0
2009-11-18 15:10:00,29.63,29.63,29.58,29.59,45000.0,22.1877,22.1877,22.1503,22.1578,45000.0
2009-11-18 15:15:00,29.58,29.63,29.58,29.61,83900.0,22.1503,22.1877,22.1503,22.1727,83900.0
2009-11-18 15:20:00,29.61,29.61,29.54,29.61,162600.0,22.1727,22.1727,22.1203,22.1727,162600.0
2009-11-18 15:25:00,29.61,29.62,29.59,29.6,39300.0,22.1727,22.1802,22.1578,22.1652,39300.0
2009-11-18 15:30:00,29.6,29.6,29.53,29.53,124900.0,22.1652,22.1652,22.1128,22.1128,124900.0
2009-11-18 15:35:00,29.53,29.6,29.53,29.59,127200.0,22.1128,22.1652,22.1128,22.1578,127200.0
2009-11-18 15:40:00,29.59,29.67,29.56,29.59,209100.0,22.1578,22.2177,22.1353,22.1578,209100.0
2009-11-18 15:45:00,29.59,29.6,29.55,29.6,140000.0,22.1578,22.1652,22.1278,22.1652,140000.0
2009-11-18 15:50:00,29.59,29.68,29.56,29.65,236500.0,22.1578,22.2251,22.1353,22.2027,236500.0
2009-11-18 15:55:00,29.65,29.67,29.6,29.63,519800.0,22.2027,22.2177,22.1652,22.1877,519800.0
2009-11-19 09:30:00,30.74,31.07,30.42,31.05,1147200.0,23.0189,23.266,22.7793,23.251,1147200.0
2009-11-19 09:35:00,31.02,31.1,30.44,30.5,747000.0,23.2286,23.2885,22.7943,22.8392,747000.0
2009-11-19 09:40:00,30.52,30.75,30.14,30.75,872300.0,22.8542,23.0264,22.5696,23.0264,872300.0
2009-11-19 09:45:00,30.73,30.8,30.57,30.7,491500.0,23.0114,23.0638,22.8916,22.9889,491500.0
2009-11-19 09:50:00,30.69,30.8,30.63,30.77,466600.0,22.9815,23.0638,22.9365,23.0414,466600.0
2009-11-19 09:55:00,30.77,30.97,30.76,30.95,457400.0,23.0414,23.1911,23.0339,23.1762,457400.0
2009-11-19 10:00:00,30.95,31.0,30.66,30.7,585200.0,23.1762,23.2136,22.959,22.9889,585200.0
2009-11-19 10:05:00,30.7,30.82,30.6,30.6,271600.0,22.9889,23.0788,22.9141,22.9141,271600.0
2009-11-19 10:10:00,30.6,30.81,30.6,30.77,152400.0,22.9141,23.0713,22.9141,23.0414,152400.0
2009-11-19 10:15:00,30.77,30.78,30.65,30.78,223400.0,23.0414,23.0489,22.9515,23.0489,223400.0
2009-11-19 10:20:00,30.78,30.87,30.76,30.78,198700.0,23.0489,23.1162,23.0339,23.0489,198700.0
2009-11-19 10:25:00,30.78,30.79,30.68,30.71,131300.0,23.0489,23.0563,22.974,22.9964,131300.0
2009-11-19 10:30:00,30.72,30.84,30.68,30.76,185900.0,23.0039,23.0938,22.974,23.0339,185900.0
2009-11-19 10:35:00,30.76,30.81,30.71,30.76,146800.0,23.0339,23.0713,22.9964,23.0339,146800.0
2009-11-19 10:40:00,30.76,30.81,30.68,30.76,107900.0,23.0339,23.0713,22.974,23.0339,107900.0
2009-11-19 10:45:00,30.75,30.76,30.63,30.65,177700.0,23.0264,23.0339,22.9365,22.9515,177700.0
2009-11-19 10:50:00,30.65,30.7,30.65,30.69,107800.0,22.9515,22.9889,22.9515,22.9815,107800.0
2009-11-19 10:55:00,30.69,30.7,30.65,30.7,112600.0,22.9815,22.9889,22.9515,22.9889,112600.0
2009-11-19 11:00:00,30.7,30.71,30.66,30.7,191800.0,22.9889,22.9964,22.959,22.9889,191800.0
2009-11-19 11:05:00,30.7,30.76,30.64,30.75,184600.0,22.9889,23.0339,22.944,23.0264,184600.0
2009-11-19 11:10:00,30.75,30.9,30.74,30.87,268000.0,23.0264,23.1387,23.0189,23.1162,268000.0
2009-11-19 11:15:00,30.86,30.9,30.81,30.85,211700.0,23.1088,23.1387,23.0713,23.1013,211700.0
2009-11-19 11:20:00,30.85,30.85,30.76,30.79,84800.0,23.1013,23.1013,23.0339,23.0563,84800.0
2009-11-19 11:25:00,30.8,30.81,30.79,30.8,92900.0,23.0638,23.0713,23.0563,23.0638,92900.0
2009-11-19 11:30:00,30.8,30.86,30.8,30.81,117200.0,23.0638,23.1088,23.0638,23.0713,117200.0
2009-11-19 11:35:00,30.8,30.82,30.75,30.8,76800.0,23.0638,23.0788,23.0264,23.0638,76800.0
2009-11-19 11:40:00,30.8,30.8,30.73,30.79,93200.0,23.0638,23.0638,23.0114,23.0563,93200.0
2009-11-19 11:45:00,30.79,30.86,30.77,30.84,67100.0,23.0563,23.1088,23.0414,23.0938,67100.0
2009-11-19 11:50:00,30.84,30.85,30.8,30.84,47100.0,23.0938,23.1013,23.0638,23.0938,47100.0
2009-11-19 11:55:00,30.85,30.93,30.84,30.91,153800.0,23.1013,23.1612,23.0938,23.1462,153800.0
2009-11-19 12:00:00,30.91,31.0,30.9,30.99,198100.0,23.1462,23.2136,23.1387,23.2061,198100.0
2009-11-19 12:05:00,30.99,31.16,30.98,31.06,527900.0,23.2061,23.3334,23.1986,23.2585,527900.0
2009-11-19 12:10:00,31.06,31.22,31.05,31.16,290100.0,23.2585,23.3783,23.251,23.3334,290100.0
2009-11-19 12:15:00,31.16,31.24,30.85,31.23,163500.0,23.3334,23.3933,23.1013,23.3858,163500.0
2009-11-19 12:20:00,31.24,31.25,31.11,31.12,229700.0,23.3933,23.4008,23.296,23.3035,229700.0
2009-11-19 12:25:00,31.11,31.2,31.06,31.11,211800.0,23.296,23.3634,23.2585,23.296,211800.0
2009-11-19 12:30:00,31.1,31.15,31.07,31.08,102300.0,23.2885,23.3259,23.266,23.2735,102300.0
2009-11-19 12:35:00,31.08,31.12,31.05,31.11,53200.0,23.2735,23.3035,23.251,23.296,53200.0
2009-11-19 12:40:00,31.11,31.11,31.01,31.05,98200.0,23.296,23.296,23.2211,23.251,98200.0
2009-11-19 12:45:00,31.05,31.06,31.02,31.05,86700.0,23.251,23.2585,23.2286,23.251,86700.0
2009-11-19 12:50:00,31.05,31.05,30.93,31.0,158800.0,23.251,23.251,23.1612,23.2136,158800.0
2009-11-19 12:55:00,30.99,31.0,30.99,31.0,40800.0,23.2061,23.2136,23.2061,23.2136,40800.0
2009-11-19 13:00:00,31.0,31.1,31.0,31.1,116000.0,23.2136,23.2885,23.2136,23.2885,116000.0
2009-11-19 13:05:00,31.1,31.11,31.0,31.0,81900.0,23.2885,23.296,23.2136,23.2136,81900.0
2009-11-19 13:10:00,31.0,31.01,30.96,30.96,64300.0,23.2136,23.2211,23.1836,23.1836,64300.0
2009-11-19 13:15:00,30.96,30.97,30.87,30.89,94100.0,23.1836,23.1911,23.1162,23.1312,94100.0
2009-11-19 13:20:00,30.89,30.93,30.88,30.91,26900.0,23.1312,23.1612,23.1237,23.1462,26900.0
2009-11-19 13:25:00,30.91,30.93,30.88,30.88,28000.0,23.1462,23.1612,23.1237,23.1237,28000.0
2009-11-19 13:30:00,30.88,30.89,30.84,30.86,99300.0,23.1237,23.1312,23.0938,23.1088,99300.0
2009-11-19 13:35:00,30.87,30.94,30.85,30.92,101200.0,23.1162,23.1687,23.1013,23.1537,101200.0
2009-11-19 13:40:00,30.93,30.93,30.87,30.89,41800.0,23.1612,23.1612,23.1162,23.1312,41800.0
2009-11-19 13:45:00,30.89,30.94,30.88,30.94,69300.0,23.1312,23.1687,23.1237,23.1687,69300.0
2009-11-19 13:50:00,30.94,31.0,30.93,30.99,101800.0,23.1687,23.2136,23.1612,23.2061,101800.0
2009-11-19 13:55:00,30.99,30.99,30.91,30.92,34600.0,23.2061,23.2061,23.1462,23.1537,34600.0
2009-11-19 14:00:00,30.91,30.94,30.87,30.87,65600.0,23.1462,23.1687,23.1162,23.1162,65600.0
2009-11-19 14:05:00,30.87,30.88,30.75,30.82,115200.0,23.1162,23.1237,23.0264,23.0788,115200.0
2009-11-19 14:10:00,30.82,30.85,30.76,30.83,78500.0,23.0788,23.1013,23.0339,23.0863,78500.0
2009-11-19 14:15:00,30.84,30.85,30.78,30.79,99100.0,23.0938,23.1013,23.0489,23.0563,99100.0
2009-11-19 14:20:00,30.79,30.81,30.78,30.8,32800.0,23.0563,23.0713,23.0489,23.0638,32800.0
2009-11-19 14:25:00,30.81,30.82,30.8,30.81,47900.0,23.0713,23.0788,23.0638,23.0713,47900.0
2009-11-19 14:30:00,30.8,30.85,30.78,30.83,98800.0,23.0638,23.1013,23.0489,23.0863,98800.0
2009-11-19 14:35:00,30.84,30.84,30.83,30.84,26500.0,23.0938,23.0938,23.0863,23.0938,26500.0
2009-11-19 14:40:00,30.83,30.87,30.83,30.86,83100.0,23.0863,23.1162,23.0863,23.1088,83100.0
2009-11-19 14:45:00,30.86,30.91,30.86,30.91,71300.0,23.1088,23.1462,23.1088,23.1462,71300.0
2009-11-19 14:50:00,30.9,30.98,30.9,30.9,113300.0,23.1387,23.1986,23.1387,23.1387,113300.0
2009-11-19 14:55:00,30.9,30.91,30.85,30.85,53300.0,23.1387,23.1462,23.1013,23.1013,53300.0
2009-11-19 15:00:00,30.86,30.9,30.82,30.85,112300.0,23.1088,23.1387,23.0788,23.1013,112300.0
2009-11-19 15:05:00,30.86,30.86,30.82,30.83,77700.0,23.1088,23.1088,23.0788,23.0863,77700.0
2009-11-19 15:10:00,30.83,30.86,30.82,30.86,121300.0,23.0863,23.1088,23.0788,23.1088,121300.0
2009-11-19 15:15:00,30.86,30.92,30.85,30.91,88600.0,23.1088,23.1537,23.1013,23.1462,88600.0
2009-11-19 15:20:00,30.9,30.92,30.87,30.91,86500.0,23.1387,23.1537,23.1162,23.1462,86500.0
2009-11-19 15:25:00,30.92,30.92,30.89,30.89,92400.0,23.1537,23.1537,23.1312,23.1312,92400.0
2009-11-19 15:30:00,30.89,30.94,30.89,30.93,133400.0,23.1312,23.1687,23.1312,23.1612,133400.0
2009-11-19 15:35:00,30.93,30.94,30.91,30.93,167300.0,23.1612,23.1687,23.1462,23.1612,167300.0
2009-11-19 15:40:00,30.92,30.97,30.91,30.94,177600.0,23.1537,23.1911,23.1462,23.1687,177600.0
2009-11-19 15:45:00,30.94,30.97,30.92,30.92,396300.0,23.1687,23.1911,23.1537,23.1537,396300.0
2009-11-19 15:50:00,30.92,30.93,30.84,30.85,363400.0,23.1537,23.1612,23.0938,23.1013,363400.0
2009-11-19 15:55:00,30.86,30.93,30.81,30.82,653200.0,23.1088,23.1612,23.0713,23.0788,653200.0
2009-11-20 09:30:00,30.58,30.58,30.28,30.43,585700.0,22.8991,22.8991,22.6744,22.7868,585700.0
2009-11-20 09:35:00,30.42,30.48,30.3,30.47,149500.0,22.7793,22.8242,22.6894,22.8167,149500.0
2009-11-20 09:40:00,30.47,30.48,30.31,30.31,95500.0,22.8167,22.8242,22.6969,22.6969,95500.0
2009-11-20 09:45:00,30.31,30.44,30.31,30.43,119300.0,22.6969,22.7943,22.6969,22.7868,119300.0
2009-11-20 09:50:00,30.42,30.44,30.28,30.28,93800.0,22.7793,22.7943,22.6744,22.6744,93800.0
2009-11-20 09:55:00,30.28,30.34,30.27,30.29,91000.0,22.6744,22.7194,22.667,22.6819,91000.0
2009-11-20 10:00:00,30.28,30.33,30.28,30.33,124500.0,22.6744,22.7119,22.6744,22.7119,124500.0
2009-11-20 10:05:00,30.32,30.33,30.18,30.18,185100.0,22.7044,22.7119,22.5996,22.5996,185100.0
2009-11-20 10:10:00,30.21,30.35,30.19,30.31,87700.0,22.622,22.7269,22.607,22.6969,87700.0
2009-11-20 10:15:00,30.31,30.32,30.28,30.3,50900.0,22.6969,22.7044,22.6744,22.6894,50900.0
2009-11-20 10:20:00,30.3,30.34,30.27,30.28,36900.0,22.6894,22.7194,22.667,22.6744,36900.0
2009-11-20 10:25:00,30.27,30.31,30.25,30.31,44500.0,22.667,22.6969,22.652,22.6969,44500.0
2009-11-20 10:30:00,30.3,30.31,30.25,30.26,51500.0,22.6894,22.6969,22.652,22.6595,51500.0
2009-11-20 10:35:00,30.27,30.3,30.22,30.22,70600.0,22.667,22.6894,22.6295,22.6295,70600.0
2009-11-20 10:40:00,30.22,30.23,30.19,30.21,53000.0,22.6295,22.637,22.607,22.622,53000.0
2009-11-20 10:45:00,30.22,30.27,30.2,30.26,37900.0,22.6295,22.667,22.6145,22.6595,37900.0
2009-11-20 10:50:00,30.26,30.31,30.21,30.29,34400.0,22.6595,22.6969,22.622,22.6819,34400.0
2009-11-20 10:55:00,30.29,30.32,30.28,30.28,42200.0,22.6819,22.7044,22.6744,22.6744,42200.0
2009-11-20 11:00:00,30.28,30.3,30.24,30.26,44300.0,22.6744,22.6894,22.6445,22.6595,44300.0
2009-11-20 11:05:00,30.26,30.26,30.16,30.17,67400.0,22.6595,22.6595,22.5846,22.5921,67400.0
2009-11-20 11:10:00,30.17,30.18,30.11,30.11,57500.0,22.5921,22.5996,22.5471,22.5471,57500.0
2009-11-20 11:15:00,30.12,30.13,30.02,30.1,137200.0,22.5546,22.5621,22.4797,22.5397,137200.0
2009-11-20 11:20:00,30.1,30.1,30.08,30.08,16200.0,22.5397,22.5397,22.5247,22.5247,16200.0
2009-11-20 11:25:00,30.08,30.08,30.04,30.05,23400.0,22.5247,22.5247,22.4947,22.5022,23400.0
2009-11-20 11:30:00,30.04,30.05,30.01,30.04,46000.0,22.4947,22.5022,22.4723,22.4947,46000.0
2009-11-20 11:35:00,30.04,30.11,30.02,30.1,71200.0,22.4947,22.5471,22.4797,22.5397,71200.0
2009-11-20 11:40:00,30.1,30.16,30.1,30.13,31700.0,22.5397,22.5846,22.5397,22.5621,31700.0
2009-11-20 11:45:00,30.13,30.21,30.11,30.19,45600.0,22.5621,22.622,22.5471,22.607,45600.0
2009-11-20 11:50:00,30.19,30.24,30.18,30.24,29800.0,22.607,22.6445,22.5996,22.6445,29800.0
2009-11-20 11:55:00,30.25,30.3,30.23,30.29,50500.0,22.652,22.6894,22.637,22.6819,50500.0
2009-11-20 12:00:00,30.29,30.3,30.24,30.25,88700.0,22.6819,22.6894,22.6445,22.652,88700.0
2009-11-20 12:05:00,30.24,30.27,30.21,30.23,65000.0,22.6445,22.667,22.622,22.637,65000.0
2009-11-20 12:10:00,30.23,30.26,30.2,30.25,28400.0,22.637,22.6595,22.6145,22.652,28400.0
2009-11-20 12:15:00,30.25,30.28,30.25,30.27,18400.0,22.652,22.6744,22.652,22.667,18400.0
2009-11-20 12:20:00,30.28,30.32,30.27,30.3,35200.0,22.6744,22.7044,22.667,22.6894,35200.0
2009-11-20 12:25:00,30.31,30.31,30.28,30.3,34000.0,22.6969,22.6969,22.6744,22.6894,34000.0
2009-11-20 12:30:00,30.3,30.3,30.27,30.28,18700.0,22.6894,22.6894,22.667,22.6744,18700.0
2009-11-20 12:35:00,30.28,30.33,30.28,30.33,21600.0,22.6744,22.7119,22.6744,22.7119,21600.0
2009-11-20 12:40:00,30.33,30.36,30.32,30.35,31200.0,22.7119,22.7343,22.7044,22.7269,31200.0
2009-11-20 12:45:00,30.34,30.35,30.32,30.33,23900.0,22.7194,22.7269,22.7044,22.7119,23900.0
2009-11-20 12:50:00,30.33,30.36,30.32,30.34,24700.0,22.7119,22.7343,22.7044,22.7194,24700.0
2009-11-20 12:55:00,30.34,30.37,30.34,30.35,14300.0,22.7194,22.7418,22.7194,22.7269,14300.0
2009-11-20 13:00:00,30.34,30.39,30.34,30.39,15700.0,22.7194,22.7568,22.7194,22.7568,15700.0
2009-11-20 13:05:00,30.39,30.4,30.37,30.39,22700.0,22.7568,22.7643,22.7418,22.7568,22700.0
2009-11-20 13:10:00,30.38,30.4,30.38,30.4,18200.0,22.7493,22.7643,22.7493,22.7643,18200.0
2009-11-20 13:15:00,30.4,30.4,30.38,30.4,15800.0,22.7643,22.7643,22.7493,22.7643,15800.0
2009-11-20 13:20:00,30.39,30.4,30.32,30.33,26100.0,22.7568,22.7643,22.7044,22.7119,26100.0
2009-11-20 13:25:00,30.33,30.35,30.32,30.35,11400.0,22.7119,22.7269,22.7044,22.7269,11400.0
2009-11-20 13:30:00,30.34,30.36,30.34,30.35,12900.0,22.7194,22.7343,22.7194,22.7269,12900.0
2009-11-20 13:35:00,30.35,30.37,30.35,30.35,42800.0,22.7269,22.7418,22.7269,22.7269,42800.0
2009-11-20 13:40:00,30.35,30.4,30.34,30.4,39800.0,22.7269,22.7643,22.7194,22.7643,39800.0
2009-11-20 13:45:00,30.4,30.49,30.4,30.49,82600.0,22.7643,22.8317,22.7643,22.8317,82600.0
2009-11-20 13:50:00,30.48,30.49,30.47,30.48,34900.0,22.8242,22.8317,22.8167,22.8242,34900.0
2009-11-20 13:55:00,30.48,30.49,30.45,30.47,28500.0,22.8242,22.8317,22.8017,22.8167,28500.0
2009-11-20 14:00:00,30.46,30.49,30.46,30.49,46400.0,22.8092,22.8317,22.8092,22.8317,46400.0
2009-11-20 14:05:00,30.48,30.5,30.47,30.49,28300.0,22.8242,22.8392,22.8167,22.8317,28300.0
2009-11-20 14:10:00,30.5,30.62,30.49,30.61,98900.0,22.8392,22.929,22.8317,22.9216,98900.0
2009-11-20 14:15:00,30.61,30.62,30.51,30.51,85400.0,22.9216,22.929,22.8467,22.8467,85400.0
2009-11-20 14:20:00,30.51,30.57,30.5,30.55,33700.0,22.8467,22.8916,22.8392,22.8766,33700.0
2009-11-20 14:25:00,30.54,30.55,30.52,30.53,21800.0,22.8691,22.8766,22.8542,22.8616,21800.0
2009-11-20 14:30:00,30.52,30.57,30.52,30.56,50000.0,22.8542,22.8916,22.8542,22.8841,50000.0
2009-11-20 14:35:00,30.56,30.62,30.56,30.6,57800.0,22.8841,22.929,22.8841,22.9141,57800.0
2009-11-20 14:40:00,30.61,30.61,30.5,30.51,52200.0,22.9216,22.9216,22.8392,22.8467,52200.0
2009-11-20 14:45:00,30.52,30.52,30.48,30.5,45600.0,22.8542,22.8542,22.8242,22.8392,45600.0
2009-11-20 14:50:00,30.49,30.51,30.48,30.48,36200.0,22.8317,22.8467,22.8242,22.8242,36200.0
2009-11-20 14:55:00,30.48,30.5,30.46,30.47,36900.0,22.8242,22.8392,22.8092,22.8167,36900.0
2009-11-20 15:00:00,30.47,30.48,30.42,30.44,54200.0,22.8167,22.8242,22.7793,22.7943,54200.0
2009-11-20 15:05:00,30.43,30.44,30.42,30.42,37700.0,22.7868,22.7943,22.7793,22.7793,37700.0
2009-11-20 15:10:00,30.43,30.44,30.42,30.42,17700.0,22.7868,22.7943,22.7793,22.7793,17700.0
2009-11-20 15:15:00,30.42,30.47,30.42,30.44,78300.0,22.7793,22.8167,22.7793,22.7943,78300.0
2009-11-20 15:20:00,30.45,30.53,30.44,30.51,100200.0,22.8017,22.8616,22.7943,22.8467,100200.0
2009-11-20 15:25:00,30.52,30.53,30.48,30.48,59700.0,22.8542,22.8616,22.8242,22.8242,59700.0
2009-11-20 15:30:00,30.48,30.5,30.48,30.49,66500.0,22.8242,22.8392,22.8242,22.8317,66500.0
2009-11-20 15:35:00,30.5,30.54,30.49,30.53,111200.0,22.8392,22.8691,22.8317,22.8616,111200.0
2009-11-20 15:40:00,30.53,30.55,30.52,30.53,133500.0,22.8616,22.8766,22.8542,22.8616,133500.0
2009-11-20 15:45:00,30.53,30.55,30.45,30.48,198200.0,22.8616,22.8766,22.8017,22.8242,198200.0
2009-11-20 15:50:00,30.48,30.49,30.42,30.44,160300.0,22.8242,22.8317,22.7793,22.7943,160300.0
2009-11-20 15:55:00,30.44,30.48,30.43,30.44,219300.0,22.7943,22.8242,22.7868,22.7943,219300.0
2009-11-23 09:30:00,30.71,30.9,30.63,30.84,201500.0,22.9964,23.1387,22.9365,23.0938,201500.0
2009-11-23 09:35:00,30.84,30.98,30.83,30.98,64600.0,23.0938,23.1986,23.0863,23.1986,64600.0
2009-11-23 09:40:00,30.97,31.09,30.94,31.09,218400.0,23.1911,23.281,23.1687,23.281,218400.0
2009-11-23 09:45:00,31.09,31.19,31.07,31.12,147000.0,23.281,23.3559,23.266,23.3035,147000.0
2009-11-23 09:50:00,31.14,31.25,31.13,31.22,136900.0,23.3184,23.4008,23.3109,23.3783,136900.0
2009-11-23 09:55:00,31.21,31.23,31.15,31.18,55200.0,23.3709,23.3858,23.3259,23.3484,55200.0
2009-11-23 10:00:00,31.18,31.25,31.15,31.24,111100.0,23.3484,23.4008,23.3259,23.3933,111100.0
2009-11-23 10:05:00,31.23,31.3,31.22,31.23,101300.0,23.3858,23.4382,23.3783,23.3858,101300.0
2009-11-23 10:10:00,31.23,31.23,31.13,31.19,71000.0,23.3858,23.3858,23.3109,23.3559,71000.0
2009-11-23 10:15:00,31.19,31.2,31.0,31.01,138100.0,23.3559,23.3634,23.2136,23.2211,138100.0
2009-11-23 10:20:00,31.01,31.08,30.98,31.0,129400.0,23.2211,23.2735,23.1986,23.2136,129400.0
2009-11-23 10:25:00,30.99,31.01,30.98,31.0,36200.0,23.2061,23.2211,23.1986,23.2136,36200.0
2009-11-23 10:30:00,31.0,31.05,30.99,31.01,57000.0,23.2136,23.251,23.2061,23.2211,57000.0
2009-11-23 10:35:00,31.01,31.05,31.0,31.01,77500.0,23.2211,23.251,23.2136,23.2211,77500.0
2009-11-23 10:40:00,31.01,31.03,30.94,30.94,34300.0,23.2211,23.2361,23.1687,23.1687,34300.0
2009-11-23 10:45:00,30.94,30.95,30.86,30.92,132800.0,23.1687,23.1762,23.1088,23.1537,132800.0
2009-11-23 10:50:00,30.91,30.96,30.84,30.85,114400.0,23.1462,23.1836,23.0938,23.1013,114400.0
2009-11-23 10:55:00,30.85,30.88,30.76,30.81,108600.0,23.1013,23.1237,23.0339,23.0713,108600.0
2009-11-23 11:00:00,30.81,30.85,30.81,30.82,38700.0,23.0713,23.1013,23.0713,23.0788,38700.0
2009-11-23 11:05:00,30.83,30.84,30.82,30.83,19500.0,23.0863,23.0938,23.0788,23.0863,19500.0
2009-11-23 11:10:00,30.82,30.83,30.81,30.81,45900.0,23.0788,23.0863,23.0713,23.0713,45900.0
2009-11-23 11:15:00,30.81,30.82,30.78,30.78,49800.0,23.0713,23.0788,23.0489,23.0489,49800.0
2009-11-23 11:20:00,30.79,30.82,30.77,30.8,28800.0,23.0563,23.0788,23.0414,23.0638,28800.0
2009-11-23 11:25:00,30.8,30.81,30.79,30.8,19200.0,23.0638,23.0713,23.0563,23.0638,19200.0
2009-11-23 11:30:00,30.79,30.81,30.78,30.8,13400.0,23.0563,23.0713,23.0489,23.0638,13400.0
2009-11-23 11:35:00,30.79,30.81,30.79,30.79,13800.0,23.0563,23.0713,23.0563,23.0563,13800.0
2009-11-23 11:40:00,30.79,30.88,30.79,30.88,44600.0,23.0563,23.1237,23.0563,23.1237,44600.0
2009-11-23 11:45:00,30.88,30.93,30.87,30.89,58000.0,23.1237,23.1612,23.1162,23.1312,58000.0
2009-11-23 11:50:00,30.89,30.9,30.86,30.87,27800.0,23.1312,23.1387,23.1088,23.1162,27800.0
2009-11-23 11:55:00,30.86,30.87,30.81,30.82,29000.0,23.1088,23.1162,23.0713,23.0788,29000.0
2009-11-23 12:00:00,30.82,30.83,30.78,30.79,44400.0,23.0788,23.0863,23.0489,23.0563,44400.0
2009-11-23 12:05:00,30.8,30.8,30.79,30.8,14100.0,23.0638,23.0638,23.0563,23.0638,14100.0
2009-11-23 12:10:00,30.8,30.88,30.79,30.88,49400.0,23.0638,23.1237,23.0563,23.1237,49400.0
2009-11-23 12:15:00,30.89,30.92,30.88,30.9,43800.0,23.1312,23.1537,23.1237,23.1387,43800.0
2009-11-23 12:20:00,30.9,30.93,30.89,30.93,16300.0,23.1387,23.1612,23.1312,23.1612,16300.0
2009-11-23 12:25:00,30.92,30.93,30.9,30.9,8400.0,23.1537,23.1612,23.1387,23.1387,8400.0
2009-11-23 12:30:00,30.89,30.89,30.83,30.86,28400.0,23.1312,23.1312,23.0863,23.1088,28400.0
2009-11-23 12:35:00,30.86,30.91,30.85,30.91,12700.0,23.1088,23.1462,23.1013,23.1462,12700.0
2009-11-23 12:40:00,30.91,30.93,30.9,30.9,11100.0,23.1462,23.1612,23.1387,23.1387,11100.0
2009-11-23 12:45:00,30.9,30.95,30.9,30.94,33200.0,23.1387,23.1762,23.1387,23.1687,33200.0
2009-11-23 12:50:00,30.94,30.94,30.91,30.92,11800.0,23.1687,23.1687,23.1462,23.1537,11800.0
2009-11-23 12:55:00,30.92,30.92,30.91,30.92,19000.0,23.1537,23.1537,23.1462,23.1537,19000.0
2009-11-23 13:00:00,30.91,30.92,30.91,30.92,11300.0,23.1462,23.1537,23.1462,23.1537,11300.0
2009-11-23 13:05:00,30.91,30.92,30.91,30.91,16000.0,23.1462,23.1537,23.1462,23.1462,16000.0
2009-11-23 13:10:00,30.92,30.92,30.86,30.87,27100.0,23.1537,23.1537,23.1088,23.1162,27100.0
2009-11-23 13:15:00,30.87,30.88,30.83,30.87,25600.0,23.1162,23.1237,23.0863,23.1162,25600.0
2009-11-23 13:20:00,30.86,30.9,30.86,30.89,32600.0,23.1088,23.1387,23.1088,23.1312,32600.0
2009-11-23 13:25:00,30.89,30.9,30.85,30.89,35600.0,23.1312,23.1387,23.1013,23.1312,35600.0
2009-11-23 13:30:00,30.88,30.88,30.86,30.87,14600.0,23.1237,23.1237,23.1088,23.1162,14600.0
2009-11-23 13:35:00,30.86,30.87,30.84,30.85,43700.0,23.1088,23.1162,23.0938,23.1013,43700.0
2009-11-23 13:40:00,30.85,30.85,30.8,30.8,24500.0,23.1013,23.1013,23.0638,23.0638,24500.0
2009-11-23 13:45:00,30.81,30.81,30.77,30.78,32800.0,23.0713,23.0713,23.0414,23.0489,32800.0
2009-11-23 13:50:00,30.78,30.78,30.74,30.76,47400.0,23.0489,23.0489,23.0189,23.0339,47400.0
2009-11-23 13:55:00,30.77,30.81,30.74,30.8,73100.0,23.0414,23.0713,23.0189,23.0638,73100.0
2009-11-23 14:00:00,30.8,30.82,30.8,30.81,22800.0,23.0638,23.0788,23.0638,23.0713,22800.0
2009-11-23 14:05:00,30.8,30.83,30.8,30.8,19300.0,23.0638,23.0863,23.0638,23.0638,19300.0
2009-11-23 14:10:00,30.8,30.8,30.74,30.75,15600.0,23.0638,23.0638,23.0189,23.0264,15600.0
2009-11-23 14:15:00,30.75,30.76,30.73,30.73,24800.0,23.0264,23.0339,23.0114,23.0114,24800.0
2009-11-23 14:20:00,30.73,30.74,30.71,30.71,32800.0,23.0114,23.0189,22.9964,22.9964,32800.0
2009-11-23 14:25:00,30.71,30.73,30.7,30.72,47800.0,22.9964,23.0114,22.9889,23.0039,47800.0
2009-11-23 14:30:00,30.72,30.75,30.71,30.75,39400.0,23.0039,23.0264,22.9964,23.0264,39400.0
2009-11-23 14:35:00,30.75,30.79,30.74,30.77,38400.0,23.0264,23.0563,23.0189,23.0414,38400.0
2009-11-23 14:40:00,30.77,30.78,30.76,30.77,15500.0,23.0414,23.0489,23.0339,23.0414,15500.0
2009-11-23 14:45:00,30.77,30.78,30.76,30.78,13700.0,23.0414,23.0489,23.0339,23.0489,13700.0
2009-11-23 14:50:00,30.77,30.84,30.77,30.83,30800.0,23.0414,23.0938,23.0414,23.0863,30800.0
2009-11-23 14:55:00,30.82,30.85,30.82,30.85,52400.0,23.0788,23.1013,23.0788,23.1013,52400.0
2009-11-23 15:00:00,30.85,30.93,30.84,30.92,58600.0,23.1013,23.1612,23.0938,23.1537,58600.0
2009-11-23 15:05:00,30.92,30.96,30.92,30.94,73600.0,23.1537,23.1836,23.1537,23.1687,73600.0
2009-11-23 15:10:00,30.94,30.95,30.94,30.94,26500.0,23.1687,23.1762,23.1687,23.1687,26500.0
2009-11-23 15:15:00,30.94,30.96,30.94,30.95,41700.0,23.1687,23.1836,23.1687,23.1762,41700.0
2009-11-23 15:20:00,30.95,30.96,30.93,30.93,19500.0,23.1762,23.1836,23.1612,23.1612,19500.0
2009-11-23 15:25:00,30.93,30.93,30.88,30.89,30800.0,23.1612,23.1612,23.1237,23.1312,30800.0
2009-11-23 15:30:00,30.88,30.89,30.84,30.84,26900.0,23.1237,23.1312,23.0938,23.0938,26900.0
2009-11-23 15:35:00,30.84,30.84,30.81,30.81,41100.0,23.0938,23.0938,23.0713,23.0713,41100.0
2009-11-23 15:40:00,30.81,30.84,30.81,30.83,73400.0,23.0713,23.0938,23.0713,23.0863,73400.0
2009-11-23 15:45:00,30.83,30.86,30.82,30.86,87400.0,23.0863,23.1088,23.0788,23.1088,87400.0
2009-11-23 15:50:00,30.86,30.93,30.85,30.91,140500.0,23.1088,23.1612,23.1013,23.1462,140500.0
2009-11-23 15:55:00,30.91,30.93,30.88,30.92,226100.0,23.1462,23.1612,23.1237,23.1537,226100.0
2009-11-24 09:30:00,30.76,31.04,30.76,30.97,194600.0,23.0339,23.2436,23.0339,23.1911,194600.0
2009-11-24 09:35:00,30.97,31.02,30.9,30.97,89900.0,23.1911,23.2286,23.1387,23.1911,89900.0
2009-11-24 09:40:00,30.98,31.09,30.91,30.92,85700.0,23.1986,23.281,23.1462,23.1537,85700.0
2009-11-24 09:45:00,30.92,30.94,30.85,30.85,71200.0,23.1537,23.1687,23.1013,23.1013,71200.0
2009-11-24 09:50:00,30.86,30.86,30.69,30.77,134100.0,23.1088,23.1088,22.9815,23.0414,134100.0
2009-11-24 09:55:00,30.75,30.76,30.67,30.71,120900.0,23.0264,23.0339,22.9665,22.9964,120900.0
2009-11-24 10:00:00,30.72,30.83,30.64,30.71,142900.0,23.0039,23.0863,22.944,22.9964,142900.0
2009-11-24 10:05:00,30.72,30.76,30.62,30.63,65800.0,23.0039,23.0339,22.929,22.9365,65800.0
2009-11-24 10:10:00,30.63,30.7,30.63,30.7,37900.0,22.9365,22.9889,22.9365,22.9889,37900.0
2009-11-24 10:15:00,30.69,30.7,30.65,30.65,22500.0,22.9815,22.9889,22.9515,22.9515,22500.0
2009-11-24 10:20:00,30.66,30.66,30.56,30.66,65300.0,22.959,22.959,22.8841,22.959,65300.0
2009-11-24 10:25:00,30.66,30.66,30.58,30.59,29500.0,22.959,22.959,22.8991,22.9066,29500.0
2009-11-24 10:30:00,30.59,30.63,30.59,30.6,21700.0,22.9066,22.9365,22.9066,22.9141,21700.0
2009-11-24 10:35:00,30.6,30.66,30.59,30.66,25300.0,22.9141,22.959,22.9066,22.959,25300.0
2009-11-24 10:40:00,30.67,30.72,30.65,30.67,29400.0,22.9665,23.0039,22.9515,22.9665,29400.0
2009-11-24 10:45:00,30.67,30.82,30.67,30.8,35600.0,22.9665,23.0788,22.9665,23.0638,35600.0
2009-11-24 10:50:00,30.82,30.83,30.78,30.8,83200.0,23.0788,23.0863,23.0489,23.0638,83200.0
2009-11-24 10:55:00,30.81,30.82,30.78,30.79,30500.0,23.0713,23.0788,23.0489,23.0563,30500.0
2009-11-24 11:00:00,30.79,30.8,30.78,30.78,41000.0,23.0563,23.0638,23.0489,23.0489,41000.0
2009-11-24 11:05:00,30.79,30.79,30.72,30.74,63800.0,23.0563,23.0563,23.0039,23.0189,63800.0
2009-11-24 11:10:00,30.75,30.76,30.72,30.73,66700.0,23.0264,23.0339,23.0039,23.0114,66700.0
2009-11-24 11:15:00,30.74,30.74,30.62,30.62,30700.0,23.0189,23.0189,22.929,22.929,30700.0
2009-11-24 11:20:00,30.62,30.63,30.6,30.61,31700.0,22.929,22.9365,22.9141,22.9216,31700.0
2009-11-24 11:25:00,30.6,30.6,30.54,30.55,23400.0,22.9141,22.9141,22.8691,22.8766,23400.0
2009-11-24 11:30:00,30.55,30.58,30.51,30.54,40800.0,22.8766,22.8991,22.8467,22.8691,40800.0
2009-11-24 11:35:00,30.53,30.55,30.5,30.51,26700.0,22.8616,22.8766,22.8392,22.8467,26700.0
2009-11-24 11:40:00,30.52,30.52,30.5,30.51,38000.0,22.8542,22.8542,22.8392,22.8467,38000.0
2009-11-24 11:45:00,30.5,30.5,30.48,30.49,22700.0,22.8392,22.8392,22.8242,22.8317,22700.0
2009-11-24 11:50:00,30.49,30.54,30.49,30.51,56300.0,22.8317,22.8691,22.8317,22.8467,56300.0
2009-11-24 11:55:00,30.51,30.54,30.51,30.54,46400.0,22.8467,22.8691,22.8467,22.8691,46400.0
2009-11-24 12:00:00,30.54,30.54,30.49,30.5,41200.0,22.8691,22.8691,22.8317,22.8392,41200.0
2009-11-24 12:05:00,30.5,30.51,30.49,30.5,24800.0,22.8392,22.8467,22.8317,22.8392,24800.0
2009-11-24 12:10:00,30.51,30.54,30.5,30.5,40000.0,22.8467,22.8691,22.8392,22.8392,40000.0
2009-11-24 12:15:00,30.51,30.56,30.5,30.55,48000.0,22.8467,22.8841,22.8392,22.8766,48000.0
2009-11-24 12:20:00,30.56,30.58,30.54,30.55,45200.0,22.8841,22.8991,22.8691,22.8766,45200.0
2009-11-24 12:25:00,30.55,30.55,30.54,30.54,69900.0,22.8766,22.8766,22.8691,22.8691,69900.0
2009-11-24 12:30:00,30.55,30.56,30.54,30.55,28300.0,22.8766,22.8841,22.8691,22.8766,28300.0
2009-11-24 12:35:00,30.54,30.56,30.54,30.54,30800.0,22.8691,22.8841,22.8691,22.8691,30800.0
2009-11-24 12:40:00,30.54,30.55,30.52,30.54,95200.0,22.8691,22.8766,22.8542,22.8691,95200.0
2009-11-24 12:45:00,30.55,30.55,30.54,30.55,14400.0,22.8766,22.8766,22.8691,22.8766,14400.0
2009-11-24 12:50:00,30.55,30.55,30.52,30.53,23700.0,22.8766,22.8766,22.8542,22.8616,23700.0
2009-11-24 12:55:00,30.53,30.54,30.49,30.5,30100.0,22.8616,22.8691,22.8317,22.8392,30100.0
2009-11-24 13:00:00,30.51,30.56,30.5,30.55,49400.0,22.8467,22.8841,22.8392,22.8766,49400.0
2009-11-24 13:05:00,30.55,30.58,30.54,30.56,26100.0,22.8766,22.8991,22.8691,22.8841,26100.0
2009-11-24 13:10:00,30.56,30.59,30.55,30.58,28600.0,22.8841,22.9066,22.8766,22.8991,28600.0
2009-11-24 13:15:00,30.57,30.6,30.57,30.6,22900.0,22.8916,22.9141,22.8916,22.9141,22900.0
2009-11-24 13:20:00,30.6,30.61,30.59,30.6,35400.0,22.9141,22.9216,22.9066,22.9141,35400.0
2009-11-24 13:25:00,30.61,30.62,30.57,30.59,95200.0,22.9216,22.929,22.8916,22.9066,95200.0
2009-11-24 13:30:00,30.59,30.61,30.59,30.61,30100.0,22.9066,22.9216,22.9066,22.9216,30100.0
2009-11-24 13:35:00,30.61,30.62,30.6,30.62,8500.0,22.9216,22.929,22.9141,22.929,8500.0
2009-11-24 13:40:00,30.62,30.69,30.61,30.68,33800.0,22.929,22.9815,22.9216,22.974,33800.0
2009-11-24 13:45:00,30.68,30.71,30.68,30.7,64600.0,22.974,22.9964,22.974,22.9889,64600.0
2009-11-24 13:50:00,30.7,30.73,30.7,30.73,67000.0,22.9889,23.0114,22.9889,23.0114,67000.0
2009-11-24 13:55:00,30.73,30.75,30.72,30.73,29900.0,23.0114,23.0264,23.0039,23.0114,29900.0
2009-11-24 14:00:00,30.74,30.77,30.72,30.76,101300.0,23.0189,23.0414,23.0039,23.0339,101300.0
2009-11-24 14:05:00,30.77,30.86,30.76,30.82,102300.0,23.0414,23.1088,23.0339,23.0788,102300.0
2009-11-24 14:10:00,30.8,30.82,30.79,30.8,30100.0,23.0638,23.0788,23.0563,23.0638,30100.0
2009-11-24 14:15:00,30.8,30.8,30.79,30.79,17400.0,23.0638,23.0638,23.0563,23.0563,17400.0
2009-11-24 14:20:00,30.8,30.87,30.78,30.87,52500.0,23.0638,23.1162,23.0489,23.1162,52500.0
2009-11-24 14:25:00,30.87,30.87,30.85,30.87,29100.0,23.1162,23.1162,23.1013,23.1162,29100.0
2009-11-24 14:30:00,30.87,30.9,30.86,30.87,59400.0,23.1162,23.1387,23.1088,23.1162,59400.0
2009-11-24 14:35:00,30.88,30.94,30.88,30.92,50600.0,23.1237,23.1687,23.1237,23.1537,50600.0
2009-11-24 14:40:00,30.93,30.99,30.92,30.97,92200.0,23.1612,23.2061,23.1537,23.1911,92200.0
2009-11-24 14:45:00,30.97,31.0,30.96,30.99,74600.0,23.1911,23.2136,23.1836,23.2061,74600.0
2009-11-24 14:50:00,30.99,31.05,30.99,31.02,93600.0,23.2061,23.251,23.2061,23.2286,93600.0
2009-11-24 14:55:00,31.02,31.03,31.02,31.02,18500.0,23.2286,23.2361,23.2286,23.2286,18500.0
2009-11-24 15:00:00,31.02,31.02,30.98,30.99,108700.0,23.2286,23.2286,23.1986,23.2061,108700.0
2009-11-24 15:05:00,30.99,31.04,30.99,31.02,51800.0,23.2061,23.2436,23.2061,23.2286,51800.0
2009-11-24 15:10:00,31.02,31.03,30.99,31.0,56600.0,23.2286,23.2361,23.2061,23.2136,56600.0
2009-11-24 15:15:00,30.99,31.01,30.99,31.0,74200.0,23.2061,23.2211,23.2061,23.2136,74200.0
2009-11-24 15:20:00,31.0,31.04,31.0,31.03,63500.0,23.2136,23.2436,23.2136,23.2361,63500.0
2009-11-24 15:25:00,31.03,31.05,31.0,31.02,73200.0,23.2361,23.251,23.2136,23.2286,73200.0
2009-11-24 15:30:00,31.01,31.03,30.99,31.02,138200.0,23.2211,23.2361,23.2061,23.2286,138200.0
2009-11-24 15:35:00,31.03,31.07,31.0,31.02,129700.0,23.2361,23.266,23.2136,23.2286,129700.0
2009-11-24 15:40:00,31.02,31.05,30.95,30.99,135700.0,23.2286,23.251,23.1762,23.2061,135700.0
2009-11-24 15:45:00,30.98,30.99,30.95,30.97,58500.0,23.1986,23.2061,23.1762,23.1911,58500.0
2009-11-24 15:50:00,30.96,30.96,30.92,30.93,160000.0,23.1836,23.1836,23.1537,23.1612,160000.0
2009-11-24 15:55:00,30.93,30.95,30.92,30.95,311000.0,23.1612,23.1762,23.1537,23.1762,311000.0
2009-11-25 09:30:00,30.9,31.11,30.89,31.06,149600.0,23.1387,23.296,23.1312,23.2585,149600.0
2009-11-25 09:35:00,31.05,31.08,30.96,31.0,65600.0,23.251,23.2735,23.1836,23.2136,65600.0
2009-11-25 09:40:00,31.01,31.08,31.01,31.08,102300.0,23.2211,23.2735,23.2211,23.2735,102300.0
2009-11-25 09:45:00,31.08,31.23,31.07,31.17,117900.0,23.2735,23.3858,23.266,23.3409,117900.0
2009-11-25 09:50:00,31.17,31.18,31.15,31.17,79800.0,23.3409,23.3484,23.3259,23.3409,79800.0
2009-11-25 09:55:00,31.18,31.25,31.18,31.21,92400.0,23.3484,23.4008,23.3484,23.3709,92400.0
2009-11-25 10:00:00,31.2,31.27,31.2,31.24,107500.0,23.3634,23.4158,23.3634,23.3933,107500.0
2009-11-25 10:05:00,31.25,31.26,31.19,31.22,149300.0,23.4008,23.4083,23.3559,23.3783,149300.0
2009-11-25 10:10:00,31.21,31.25,31.2,31.22,56700.0,23.3709,23.4008,23.3634,23.3783,56700.0
2009-11-25 10:15:00,31.21,31.25,31.21,31.24,62200.0,23.3709,23.4008,23.3709,23.3933,62200.0
2009-11-25 10:20:00,31.24,31.24,31.19,31.2,54500.0,23.3933,23.3933,23.3559,23.3634,54500.0
2009-11-25 10:25:00,31.2,31.24,31.15,31.23,112200.0,23.3634,23.3933,23.3259,23.3858,112200.0
2009-11-25 10:30:00,31.24,31.3,31.23,31.28,89300.0,23.3933,23.4382,23.3858,23.4233,89300.0
2009-11-25 10:35:00,31.28,31.32,31.26,31.3,102600.0,23.4233,23.4532,23.4083,23.4382,102600.0
2009-11-25 10:40:00,31.3,31.34,31.29,31.34,65200.0,23.4382,23.4682,23.4308,23.4682,65200.0
2009-11-25 10:45:00,31.33,31.4,31.3,31.31,68600.0,23.4607,23.5131,23.4382,23.4457,68600.0
2009-11-25 10:50:00,31.3,31.34,31.28,31.34,60700.0,23.4382,23.4682,23.4233,23.4682,60700.0
2009-11-25 10:55:00,31.34,31.35,31.33,31.35,40200.0,23.4682,23.4757,23.4607,23.4757,40200.0
2009-11-25 11:00:00,31.35,31.35,31.32,31.33,30600.0,23.4757,23.4757,23.4532,23.4607,30600.0
2009-11-25 11:05:00,31.32,31.36,31.32,31.36,52100.0,23.4532,23.4832,23.4532,23.4832,52100.0
2009-11-25 11:10:00,31.35,31.35,31.29,31.29,60500.0,23.4757,23.4757,23.4308,23.4308,60500.0
2009-11-25 11:15:00,31.29,31.33,31.29,31.3,37900.0,23.4308,23.4607,23.4308,23.4382,37900.0
2009-11-25 11:20:00,31.3,31.33,31.26,31.32,80600.0,23.4382,23.4607,23.4083,23.4532,80600.0
2009-11-25 11:25:00,31.32,31.33,31.29,31.31,46200.0,23.4532,23.4607,23.4308,23.4457,46200.0
2009-11-25 11:30:00,31.3,31.31,31.29,31.3,42500.0,23.4382,23.4457,23.4308,23.4382,42500.0
2009-11-25 11:35:00,31.3,31.32,31.28,31.29,60500.0,23.4382,23.4532,23.4233,23.4308,60500.0
2009-11-25 11:40:00,31.3,31.31,31.3,31.3,23900.0,23.4382,23.4457,23.4382,23.4382,23900.0
2009-11-25 11:45:00,31.3,31.31,31.3,31.3,10600.0,23.4382,23.4457,23.4382,23.4382,10600.0
2009-11-25 11:50:00,31.3,31.31,31.28,31.28,89500.0,23.4382,23.4457,23.4233,23.4233,89500.0
2009-11-25 11:55:00,31.28,31.31,31.28,31.3,25400.0,23.4233,23.4457,23.4233,23.4382,25400.0
2009-11-25 12:00:00,31.3,31.31,31.3,31.3,30600.0,23.4382,23.4457,23.4382,23.4382,30600.0
2009-11-25 12:05:00,31.3,31.31,31.25,31.26,27000.0,23.4382,23.4457,23.4008,23.4083,27000.0
2009-11-25 12:10:00,31.26,31.31,31.26,31.27,51600.0,23.4083,23.4457,23.4083,23.4158,51600.0
2009-11-25 12:15:00,31.27,31.32,31.27,31.32,24600.0,23.4158,23.4532,23.4158,23.4532,24600.0
2009-11-25 12:20:00,31.31,31.37,31.3,31.36,88500.0,23.4457,23.4907,23.4382,23.4832,88500.0
2009-11-25 12:25:00,31.37,31.4,31.36,31.38,29600.0,23.4907,23.5131,23.4832,23.4982,29600.0
2009-11-25 12:30:00,31.38,31.38,31.3,31.32,35600.0,23.4982,23.4982,23.4382,23.4532,35600.0
2009-11-25 12:35:00,31.31,31.36,31.31,31.35,55600.0,23.4457,23.4832,23.4457,23.4757,55600.0
2009-11-25 12:40:00,31.35,31.37,31.34,31.34,24900.0,23.4757,23.4907,23.4682,23.4682,24900.0
2009-11-25 12:45:00,31.34,31.34,31.3,31.3,23800.0,23.4682,23.4682,23.4382,23.4382,23800.0
2009-11-25 12:50:00,31.3,31.37,31.27,31.37,75500.0,23.4382,23.4907,23.4158,23.4907,75500.0
2009-11-25 12:55:00,31.36,31.45,31.35,31.45,108000.0,23.4832,23.5506,23.4757,23.5506,108000.0
2009-11-25 13:00:00,31.44,31.45,31.41,31.41,44000.0,23.5431,23.5506,23.5206,23.5206,44000.0
2009-11-25 13:05:00,31.41,31.43,31.41,31.41,30600.0,23.5206,23.5356,23.5206,23.5206,30600.0
2009-11-25 13:10:00,31.41,31.41,31.38,31.38,26900.0,23.5206,23.5206,23.4982,23.4982,26900.0
2009-11-25 13:15:00,31.38,31.42,31.38,31.41,38400.0,23.4982,23.5281,23.4982,23.5206,38400.0
2009-11-25 13:20:00,31.41,31.43,31.4,31.4,34900.0,23.5206,23.5356,23.5131,23.5131,34900.0
2009-11-25 13:25:00,31.4,31.41,31.4,31.4,32100.0,23.5131,23.5206,23.5131,23.5131,32100.0
2009-11-25 13:30:00,31.4,31.43,31.39,31.4,54900.0,23.5131,23.5356,23.5056,23.5131,54900.0
2009-11-25 13:35:00,31.4,31.41,31.37,31.37,28400.0,23.5131,23.5206,23.4907,23.4907,28400.0
2009-11-25 13:40:00,31.37,31.38,31.36,31.37,24300.0,23.4907,23.4982,23.4832,23.4907,24300.0
2009-11-25 13:45:00,31.37,31.4,31.36,31.4,93400.0,23.4907,23.5131,23.4832,23.5131,93400.0
2009-11-25 13:50:00,31.4,31.41,31.36,31.38,23000.0,23.5131,23.5206,23.4832,23.4982,23000.0
2009-11-25 13:55:00,31.37,31.39,31.36,31.38,24700.0,23.4907,23.5056,23.4832,23.4982,24700.0
2009-11-25 14:00:00,31.38,31.38,31.31,31.33,41300.0,23.4982,23.4982,23.4457,23.4607,41300.0
2009-11-25 14:05:00,31.33,31.34,31.32,31.32,16700.0,23.4607,23.4682,23.4532,23.4532,16700.0
2009-11-25 14:10:00,31.32,31.36,31.32,31.34,33300.0,23.4532,23.4832,23.4532,23.4682,33300.0
2009-11-25 14:15:00,31.34,31.37,31.32,31.34,32000.0,23.4682,23.4907,23.4532,23.4682,32000.0
2009-11-25 14:20:00,31.34,31.38,31.34,31.35,28200.0,23.4682,23.4982,23.4682,23.4757,28200.0
2009-11-25 14:25:00,31.35,31.37,31.32,31.33,36200.0,23.4757,23.4907,23.4532,23.4607,36200.0
2009-11-25 14:30:00,31.33,31.33,31.32,31.32,25800.0,23.4607,23.4607,23.4532,23.4532,25800.0
2009-11-25 14:35:00,31.33,31.35,31.32,31.32,41600.0,23.4607,23.4757,23.4532,23.4532,41600.0
2009-11-25 14:40:00,31.32,31.34,31.32,31.33,18900.0,23.4532,23.4682,23.4532,23.4607,18900.0
2009-11-25 14:45:00,31.33,31.38,31.33,31.37,63500.0,23.4607,23.4982,23.4607,23.4907,63500.0
2009-11-25 14:50:00,31.38,31.38,31.37,31.37,21400.0,23.4982,23.4982,23.4907,23.4907,21400.0
2009-11-25 14:55:00,31.37,31.38,31.37,31.38,16800.0,23.4907,23.4982,23.4907,23.4982,16800.0
2009-11-25 15:00:00,31.37,31.39,31.35,31.38,51900.0,23.4907,23.5056,23.4757,23.4982,51900.0
2009-11-25 15:05:00,31.38,31.42,31.38,31.4,53200.0,23.4982,23.5281,23.4982,23.5131,53200.0
2009-11-25 15:10:00,31.4,31.41,31.39,31.4,56900.0,23.5131,23.5206,23.5056,23.5131,56900.0
2009-11-25 15:15:00,31.4,31.42,31.4,31.42,37300.0,23.5131,23.5281,23.5131,23.5281,37300.0
2009-11-25 15:20:00,31.42,31.43,31.41,31.42,19300.0,23.5281,23.5356,23.5206,23.5281,19300.0
2009-11-25 15:25:00,31.42,31.44,31.42,31.44,40600.0,23.5281,23.5431,23.5281,23.5431,40600.0
2009-11-25 15:30:00,31.44,31.45,31.42,31.44,50800.0,23.5431,23.5506,23.5281,23.5431,50800.0
2009-11-25 15:35:00,31.45,31.47,31.42,31.44,123400.0,23.5506,23.5655,23.5281,23.5431,123400.0
2009-11-25 15:40:00,31.43,31.44,31.41,31.44,99700.0,23.5356,23.5431,23.5206,23.5431,99700.0
2009-11-25 15:45:00,31.44,31.45,31.42,31.44,65100.0,23.5431,23.5506,23.5281,23.5431,65100.0
2009-11-25 15:50:00,31.43,31.45,31.43,31.43,71000.0,23.5356,23.5506,23.5356,23.5356,71000.0
2009-11-25 15:55:00,31.44,31.5,31.43,31.45,304700.0,23.5431,23.588,23.5356,23.5506,304700.0
2009-11-27 09:30:00,30.47,30.61,30.11,30.61,261500.0,22.8167,22.9216,22.5471,22.9216,261500.0
2009-11-27 09:35:00,30.61,30.61,30.48,30.6,86600.0,22.9216,22.9216,22.8242,22.9141,86600.0
2009-11-27 09:40:00,30.61,30.82,30.59,30.74,93000.0,22.9216,23.0788,22.9066,23.0189,93000.0
2009-11-27 09:45:00,30.74,30.75,30.65,30.74,97100.0,23.0189,23.0264,22.9515,23.0189,97100.0
2009-11-27 09:50:00,30.73,30.8,30.66,30.8,113500.0,23.0114,23.0638,22.959,23.0638,113500.0
2009-11-27 09:55:00,30.8,30.89,30.78,30.81,73500.0,23.0638,23.1312,23.0489,23.0713,73500.0
2009-11-27 10:00:00,30.81,30.96,30.78,30.91,77800.0,23.0713,23.1836,23.0489,23.1462,77800.0
2009-11-27 10:05:00,30.92,30.95,30.87,30.89,83800.0,23.1537,23.1762,23.1162,23.1312,83800.0
2009-11-27 10:10:00,30.89,30.95,30.87,30.91,37700.0,23.1312,23.1762,23.1162,23.1462,37700.0
2009-11-27 10:15:00,30.91,30.92,30.82,30.84,48100.0,23.1462,23.1537,23.0788,23.0938,48100.0
2009-11-27 10:20:00,30.84,30.91,30.83,30.89,56200.0,23.0938,23.1462,23.0863,23.1312,56200.0
2009-11-27 10:25:00,30.88,30.88,30.79,30.8,60300.0,23.1237,23.1237,23.0563,23.0638,60300.0
2009-11-27 10:30:00,30.8,30.85,30.78,30.85,100800.0,23.0638,23.1013,23.0489,23.1013,100800.0
2009-11-27 10:35:00,30.85,30.9,30.82,30.89,116300.0,23.1013,23.1387,23.0788,23.1312,116300.0
2009-11-27 10:40:00,30.89,30.95,30.86,30.91,51700.0,23.1312,23.1762,23.1088,23.1462,51700.0
2009-11-27 10:45:00,30.93,30.95,30.9,30.9,28800.0,23.1612,23.1762,23.1387,23.1387,28800.0
2009-11-27 10:50:00,30.9,31.03,30.89,31.0,27200.0,23.1387,23.2361,23.1312,23.2136,27200.0
2009-11-27 10:55:00,30.99,31.0,30.93,30.93,22100.0,23.2061,23.2136,23.1612,23.1612,22100.0
2009-11-27 11:00:00,30.95,31.04,30.93,31.02,36300.0,23.1762,23.2436,23.1612,23.2286,36300.0
2009-11-27 11:05:00,31.03,31.05,31.01,31.03,23300.0,23.2361,23.251,23.2211,23.2361,23300.0
2009-11-27 11:10:00,31.04,31.05,30.95,30.98,45900.0,23.2436,23.251,23.1762,23.1986,45900.0
2009-11-27 11:15:00,30.97,31.01,30.96,30.98,36200.0,23.1911,23.2211,23.1836,23.1986,36200.0
2009-11-27 11:20:00,30.97,30.97,30.91,30.95,29200.0,23.1911,23.1911,23.1462,23.1762,29200.0
2009-11-27 11:25:00,30.95,30.95,30.9,30.91,23100.0,23.1762,23.1762,23.1387,23.1462,23100.0
2009-11-27 11:30:00,30.92,30.94,30.88,30.9,30100.0,23.1537,23.1687,23.1237,23.1387,30100.0
2009-11-27 11:35:00,30.91,30.93,30.85,30.87,29100.0,23.1462,23.1612,23.1013,23.1162,29100.0
2009-11-27 11:40:00,30.87,30.89,30.84,30.86,25900.0,23.1162,23.1312,23.0938,23.1088,25900.0
2009-11-27 11:45:00,30.86,30.89,30.86,30.87,34300.0,23.1088,23.1312,23.1088,23.1162,34300.0
2009-11-27 11:50:00,30.88,30.89,30.86,30.89,24000.0,23.1237,23.1312,23.1088,23.1312,24000.0
2009-11-27 11:55:00,30.89,30.89,30.82,30.87,26300.0,23.1312,23.1312,23.0788,23.1162,26300.0
2009-11-27 12:00:00,30.87,30.89,30.82,30.86,43800.0,23.1162,23.1312,23.0788,23.1088,43800.0
2009-11-27 12:05:00,30.86,30.89,30.81,30.87,26400.0,23.1088,23.1312,23.0713,23.1162,26400.0
2009-11-27 12:10:00,30.86,30.88,30.85,30.87,11800.0,23.1088,23.1237,23.1013,23.1162,11800.0
2009-11-27 12:15:00,30.87,30.89,30.85,30.87,18100.0,23.1162,23.1312,23.1013,23.1162,18100.0
2009-11-27 12:20:00,30.87,30.88,30.82,30.82,26600.0,23.1162,23.1237,23.0788,23.0788,26600.0
2009-11-27 12:25:00,30.82,30.83,30.8,30.83,23000.0,23.0788,23.0863,23.0638,23.0863,23000.0
2009-11-27 12:30:00,30.83,30.89,30.82,30.89,47100.0,23.0863,23.1312,23.0788,23.1312,47100.0
2009-11-27 12:35:00,30.89,30.89,30.88,30.89,32200.0,23.1312,23.1312,23.1237,23.1312,32200.0
2009-11-27 12:40:00,30.89,30.9,30.89,30.9,31100.0,23.1312,23.1387,23.1312,23.1387,31100.0
2009-11-27 12:45:00,30.9,30.96,30.89,30.96,80600.0,23.1387,23.1836,23.1312,23.1836,80600.0
2009-11-27 12:50:00,30.96,30.97,30.92,30.94,112000.0,23.1836,23.1911,23.1537,23.1687,112000.0
2009-11-27 12:55:00,30.93,30.93,30.8,30.83,112500.0,23.1612,23.1612,23.0638,23.0863,112500.0
2009-11-27 13:00:00,30.83,30.83,30.67,30.67,82800.0,23.0863,23.0863,22.9665,22.9665,82800.0
2009-11-27 13:05:00,30.8,30.83,30.67,30.83,1200.0,23.0638,23.0863,22.9665,23.0863,1200.0
2009-11-27 13:10:00,30.8,30.83,30.8,30.83,12700.0,23.0638,23.0863,23.0638,23.0863,12700.0
2009-11-27 13:15:00,30.82,30.82,30.82,30.82,3600.0,23.0788,23.0788,23.0788,23.0788,3600.0
2009-11-27 13:20:00,30.83,30.83,30.83,30.83,800.0,23.0863,23.0863,23.0863,23.0863,800.0
2009-11-27 13:25:00,30.83,30.83,30.83,30.83,0.0,23.0863,23.0863,23.0863,23.0863,0.0
2009-11-27 13:30:00,31.45,31.45,31.45,31.45,100.0,23.5506,23.5506,23.5506,23.5506,100.0
2009-11-27 13:35:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 13:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 13:45:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 13:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 13:55:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:00:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:05:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:10:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:15:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:20:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:25:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:30:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:35:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:45:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 14:55:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:00:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:05:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:10:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:15:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:20:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:25:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:30:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:35:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:40:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:45:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:50:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-27 15:55:00,31.45,31.45,31.45,31.45,0.0,23.5506,23.5506,23.5506,23.5506,0.0
2009-11-30 09:30:00,30.54,30.69,30.44,30.46,166600.0,22.8691,22.9815,22.7943,22.8092,166600.0
2009-11-30 09:35:00,30.46,30.61,30.46,30.52,45000.0,22.8092,22.9216,22.8092,22.8542,45000.0
2009-11-30 09:40:00,30.51,30.55,30.45,30.5,95500.0,22.8467,22.8766,22.8017,22.8392,95500.0
2009-11-30 09:45:00,30.49,30.59,30.47,30.59,84600.0,22.8317,22.9066,22.8167,22.9066,84600.0
2009-11-30 09:50:00,30.58,30.61,30.49,30.54,92000.0,22.8991,22.9216,22.8317,22.8691,92000.0
2009-11-30 09:55:00,30.53,30.55,30.49,30.55,45000.0,22.8616,22.8766,22.8317,22.8766,45000.0
2009-11-30 10:00:00,30.55,30.62,30.54,30.61,32400.0,22.8766,22.929,22.8691,22.9216,32400.0
2009-11-30 10:05:00,30.62,30.8,30.62,30.79,104500.0,22.929,23.0638,22.929,23.0563,104500.0
2009-11-30 10:10:00,30.79,30.84,30.78,30.8,33400.0,23.0563,23.0938,23.0489,23.0638,33400.0
2009-11-30 10:15:00,30.8,30.92,30.79,30.88,51500.0,23.0638,23.1537,23.0563,23.1237,51500.0
2009-11-30 10:20:00,30.88,30.89,30.81,30.82,72700.0,23.1237,23.1312,23.0713,23.0788,72700.0
2009-11-30 10:25:00,30.83,30.83,30.77,30.82,56400.0,23.0863,23.0863,23.0414,23.0788,56400.0
2009-11-30 10:30:00,30.82,30.84,30.8,30.8,43800.0,23.0788,23.0938,23.0638,23.0638,43800.0
2009-11-30 10:35:00,30.8,30.82,30.75,30.76,30800.0,23.0638,23.0788,23.0264,23.0339,30800.0
2009-11-30 10:40:00,30.76,30.81,30.76,30.8,50600.0,23.0339,23.0713,23.0339,23.0638,50600.0
2009-11-30 10:45:00,30.8,30.81,30.79,30.81,48600.0,23.0638,23.0713,23.0563,23.0713,48600.0
2009-11-30 10:50:00,30.81,30.81,30.79,30.8,35300.0,23.0713,23.0713,23.0563,23.0638,35300.0
2009-11-30 10:55:00,30.8,30.81,30.79,30.8,57400.0,23.0638,23.0713,23.0563,23.0638,57400.0
2009-11-30 11:00:00,30.8,30.81,30.76,30.77,108200.0,23.0638,23.0713,23.0339,23.0414,108200.0
2009-11-30 11:05:00,30.77,30.77,30.7,30.71,66000.0,23.0414,23.0414,22.9889,22.9964,66000.0
2009-11-30 11:10:00,30.72,30.77,30.62,30.7,124600.0,23.0039,23.0414,22.929,22.9889,124600.0
2009-11-30 11:15:00,30.7,30.73,30.68,30.7,42600.0,22.9889,23.0114,22.974,22.9889,42600.0
2009-11-30 11:20:00,30.69,30.71,30.64,30.64,25300.0,22.9815,22.9964,22.944,22.944,25300.0
2009-11-30 11:25:00,30.63,30.64,30.61,30.62,55700.0,22.9365,22.944,22.9216,22.929,55700.0
2009-11-30 11:30:00,30.62,30.64,30.58,30.6,80600.0,22.929,22.944,22.8991,22.9141,80600.0
2009-11-30 11:35:00,30.61,30.61,30.54,30.6,75300.0,22.9216,22.9216,22.8691,22.9141,75300.0
2009-11-30 11:40:00,30.6,30.62,30.58,30.6,30800.0,22.9141,22.929,22.8991,22.9141,30800.0
2009-11-30 11:45:00,30.61,30.62,30.6,30.6,31700.0,22.9216,22.929,22.9141,22.9141,31700.0
2009-11-30 11:50:00,30.6,30.61,30.51,30.51,20200.0,22.9141,22.9216,22.8467,22.8467,20200.0
2009-11-30 11:55:00,30.53,30.54,30.5,30.53,32500.0,22.8616,22.8691,22.8392,22.8616,32500.0
2009-11-30 12:00:00,30.54,30.57,30.53,30.55,22800.0,22.8691,22.8916,22.8616,22.8766,22800.0
2009-11-30 12:05:00,30.55,30.55,30.51,30.54,38100.0,22.8766,22.8766,22.8467,22.8691,38100.0
2009-11-30 12:10:00,30.54,30.58,30.52,30.58,34400.0,22.8691,22.8991,22.8542,22.8991,34400.0
2009-11-30 12:15:00,30.58,30.62,30.57,30.6,51600.0,22.8991,22.929,22.8916,22.9141,51600.0
2009-11-30 12:20:00,30.59,30.6,30.54,30.59,48300.0,22.9066,22.9141,22.8691,22.9066,48300.0
2009-11-30 12:25:00,30.59,30.61,30.57,30.6,22300.0,22.9066,22.9216,22.8916,22.9141,22300.0
2009-11-30 12:30:00,30.6,30.61,30.55,30.59,26400.0,22.9141,22.9216,22.8766,22.9066,26400.0
2009-11-30 12:35:00,30.58,30.59,30.56,30.57,22200.0,22.8991,22.9066,22.8841,22.8916,22200.0
2009-11-30 12:40:00,30.58,30.59,30.52,30.53,18000.0,22.8991,22.9066,22.8542,22.8616,18000.0
2009-11-30 12:45:00,30.53,30.54,30.5,30.53,62800.0,22.8616,22.8691,22.8392,22.8616,62800.0
2009-11-30 12:50:00,30.52,30.53,30.48,30.49,22800.0,22.8542,22.8616,22.8242,22.8317,22800.0
2009-11-30 12:55:00,30.49,30.49,30.45,30.46,36600.0,22.8317,22.8317,22.8017,22.8092,36600.0
2009-11-30 13:00:00,30.46,30.5,30.46,30.47,78400.0,22.8092,22.8392,22.8092,22.8167,78400.0
2009-11-30 13:05:00,30.48,30.49,30.46,30.47,36700.0,22.8242,22.8317,22.8092,22.8167,36700.0
2009-11-30 13:10:00,30.47,30.47,30.46,30.47,21800.0,22.8167,22.8167,22.8092,22.8167,21800.0
2009-11-30 13:15:00,30.47,30.47,30.42,30.43,89200.0,22.8167,22.8167,22.7793,22.7868,89200.0
2009-11-30 13:20:00,30.44,30.47,30.44,30.46,60400.0,22.7943,22.8167,22.7943,22.8092,60400.0
2009-11-30 13:25:00,30.47,30.51,30.46,30.51,33500.0,22.8167,22.8467,22.8092,22.8467,33500.0
2009-11-30 13:30:00,30.51,30.53,30.5,30.51,66900.0,22.8467,22.8616,22.8392,22.8467,66900.0
2009-11-30 13:35:00,30.52,30.56,30.48,30.55,53100.0,22.8542,22.8841,22.8242,22.8766,53100.0
2009-11-30 13:40:00,30.54,30.55,30.49,30.49,41400.0,22.8691,22.8766,22.8317,22.8317,41400.0
2009-11-30 13:45:00,30.5,30.53,30.46,30.53,63000.0,22.8392,22.8616,22.8092,22.8616,63000.0
2009-11-30 13:50:00,30.52,30.6,30.52,30.59,61700.0,22.8542,22.9141,22.8542,22.9066,61700.0
2009-11-30 13:55:00,30.58,30.63,30.58,30.61,63000.0,22.8991,22.9365,22.8991,22.9216,63000.0
2009-11-30 14:00:00,30.6,30.61,30.59,30.59,18800.0,22.9141,22.9216,22.9066,22.9066,18800.0
2009-11-30 14:05:00,30.6,30.61,30.57,30.61,52400.0,22.9141,22.9216,22.8916,22.9216,52400.0
2009-11-30 14:10:00,30.61,30.64,30.61,30.64,22800.0,22.9216,22.944,22.9216,22.944,22800.0
2009-11-30 14:15:00,30.64,30.66,30.63,30.66,32300.0,22.944,22.959,22.9365,22.959,32300.0
2009-11-30 14:20:00,30.65,30.66,30.62,30.63,34300.0,22.9515,22.959,22.929,22.9365,34300.0
2009-11-30 14:25:00,30.62,30.63,30.57,30.57,24900.0,22.929,22.9365,22.8916,22.8916,24900.0
2009-11-30 14:30:00,30.58,30.58,30.57,30.58,32100.0,22.8991,22.8991,22.8916,22.8991,32100.0
2009-11-30 14:35:00,30.58,30.58,30.57,30.58,22000.0,22.8991,22.8991,22.8916,22.8991,22000.0
2009-11-30 14:40:00,30.58,30.61,30.56,30.58,79400.0,22.8991,22.9216,22.8841,22.8991,79400.0
2009-11-30 14:45:00,30.58,30.58,30.51,30.52,45300.0,22.8991,22.8991,22.8467,22.8542,45300.0
2009-11-30 14:50:00,30.52,30.53,30.44,30.48,59800.0,22.8542,22.8616,22.7943,22.8242,59800.0
2009-11-30 14:55:00,30.48,30.51,30.47,30.49,29100.0,22.8242,22.8467,22.8167,22.8317,29100.0
2009-11-30 15:00:00,30.5,30.55,30.5,30.55,39500.0,22.8392,22.8766,22.8392,22.8766,39500.0
2009-11-30 15:05:00,30.56,30.57,30.53,30.57,41400.0,22.8841,22.8916,22.8616,22.8916,41400.0
2009-11-30 15:10:00,30.56,30.64,30.56,30.59,65900.0,22.8841,22.944,22.8841,22.9066,65900.0
2009-11-30 15:15:00,30.6,30.71,30.59,30.7,84200.0,22.9141,22.9964,22.9066,22.9889,84200.0
2009-11-30 15:20:00,30.7,30.71,30.67,30.67,106600.0,22.9889,22.9964,22.9665,22.9665,106600.0
2009-11-30 15:25:00,30.68,30.73,30.67,30.72,69100.0,22.974,23.0114,22.9665,23.0039,69100.0
2009-11-30 15:30:00,30.72,30.76,30.72,30.75,49100.0,23.0039,23.0339,23.0039,23.0264,49100.0
2009-11-30 15:35:00,30.74,30.81,30.74,30.78,82300.0,23.0189,23.0713,23.0189,23.0489,82300.0
2009-11-30 15:40:00,30.78,30.8,30.73,30.73,142600.0,23.0489,23.0638,23.0114,23.0114,142600.0
2009-11-30 15:45:00,30.74,30.78,30.73,30.78,92600.0,23.0189,23.0489,23.0114,23.0489,92600.0
2009-11-30 15:50:00,30.78,30.84,30.76,30.83,185600.0,23.0489,23.0938,23.0339,23.0863,185600.0
2009-11-30 15:55:00,30.84,30.84,30.79,30.82,388200.0,23.0938,23.0938,23.0563,23.0788,388200.0
2009-12-01 09:30:00,30.94,31.38,30.93,31.33,143100.0,23.1687,23.4982,23.1612,23.4607,143100.0
2009-12-01 09:35:00,31.33,31.44,31.3,31.44,66100.0,23.4607,23.5431,23.4382,23.5431,66100.0
2009-12-01 09:40:00,31.44,31.5,31.37,31.38,97900.0,23.5431,23.588,23.4907,23.4982,97900.0
2009-12-01 09:45:00,31.38,31.44,31.31,31.33,111800.0,23.4982,23.5431,23.4457,23.4607,111800.0
2009-12-01 09:50:00,31.34,31.36,31.3,31.35,106600.0,23.4682,23.4832,23.4382,23.4757,106600.0
2009-12-01 09:55:00,31.34,31.37,31.33,31.37,81500.0,23.4682,23.4907,23.4607,23.4907,81500.0
2009-12-01 10:00:00,31.37,31.49,31.32,31.47,155700.0,23.4907,23.5805,23.4532,23.5655,155700.0
2009-12-01 10:05:00,31.48,31.48,31.39,31.48,138200.0,23.573,23.573,23.5056,23.573,138200.0
2009-12-01 10:10:00,31.47,31.61,31.45,31.57,218600.0,23.5655,23.6704,23.5506,23.6404,218600.0
2009-12-01 10:15:00,31.56,31.6,31.53,31.59,193300.0,23.6329,23.6629,23.6105,23.6554,193300.0
2009-12-01 10:20:00,31.6,31.6,31.54,31.59,139600.0,23.6629,23.6629,23.618,23.6554,139600.0
2009-12-01 10:25:00,31.6,31.61,31.57,31.6,114800.0,23.6629,23.6704,23.6404,23.6629,114800.0
2009-12-01 10:30:00,31.59,31.65,31.59,31.65,77800.0,23.6554,23.7003,23.6554,23.7003,77800.0
2009-12-01 10:35:00,31.64,31.65,31.5,31.52,157300.0,23.6928,23.7003,23.588,23.603,157300.0
2009-12-01 10:40:00,31.51,31.52,31.44,31.46,89400.0,23.5955,23.603,23.5431,23.5581,89400.0
2009-12-01 10:45:00,31.46,31.5,31.42,31.48,194200.0,23.5581,23.588,23.5281,23.573,194200.0
2009-12-01 10:50:00,31.47,31.51,31.47,31.5,73900.0,23.5655,23.5955,23.5655,23.588,73900.0
2009-12-01 10:55:00,31.5,31.54,31.49,31.54,74500.0,23.588,23.618,23.5805,23.618,74500.0
2009-12-01 11:00:00,31.54,31.57,31.49,31.49,115600.0,23.618,23.6404,23.5805,23.5805,115600.0
2009-12-01 11:05:00,31.49,31.5,31.42,31.43,194100.0,23.5805,23.588,23.5281,23.5356,194100.0
2009-12-01 11:10:00,31.43,31.53,31.42,31.52,97500.0,23.5356,23.6105,23.5281,23.603,97500.0
2009-12-01 11:15:00,31.52,31.52,31.48,31.51,57000.0,23.603,23.603,23.573,23.5955,57000.0
2009-12-01 11:20:00,31.51,31.52,31.5,31.5,39200.0,23.5955,23.603,23.588,23.588,39200.0
2009-12-01 11:25:00,31.51,31.51,31.48,31.48,71900.0,23.5955,23.5955,23.573,23.573,71900.0
2009-12-01 11:30:00,31.48,31.5,31.45,31.49,65700.0,23.573,23.588,23.5506,23.5805,65700.0
2009-12-01 11:35:00,31.5,31.5,31.45,31.45,61100.0,23.588,23.588,23.5506,23.5506,61100.0
2009-12-01 11:40:00,31.45,31.5,31.44,31.45,233900.0,23.5506,23.588,23.5431,23.5506,233900.0
2009-12-01 11:45:00,31.45,31.5,31.4,31.43,188000.0,23.5506,23.588,23.5131,23.5356,188000.0
2009-12-01 11:50:00,31.43,31.49,31.43,31.48,554400.0,23.5356,23.5805,23.5356,23.573,554400.0
2009-12-01 11:55:00,31.48,31.51,31.46,31.49,104200.0,23.573,23.5955,23.5581,23.5805,104200.0
2009-12-01 12:00:00,31.49,31.52,31.48,31.51,79400.0,23.5805,23.603,23.573,23.5955,79400.0
2009-12-01 12:05:00,31.5,31.6,31.5,31.54,105500.0,23.588,23.6629,23.588,23.618,105500.0
2009-12-01 12:10:00,31.55,31.55,31.53,31.53,38600.0,23.6255,23.6255,23.6105,23.6105,38600.0
2009-12-01 12:15:00,31.53,31.57,31.53,31.57,56400.0,23.6105,23.6404,23.6105,23.6404,56400.0
2009-12-01 12:20:00,31.57,31.58,31.53,31.53,92300.0,23.6404,23.6479,23.6105,23.6105,92300.0
2009-12-01 12:25:00,31.54,31.58,31.51,31.56,90000.0,23.618,23.6479,23.5955,23.6329,90000.0
2009-12-01 12:30:00,31.56,31.6,31.55,31.6,66700.0,23.6329,23.6629,23.6255,23.6629,66700.0
2009-12-01 12:35:00,31.59,31.68,31.59,31.66,144900.0,23.6554,23.7228,23.6554,23.7078,144900.0
2009-12-01 12:40:00,31.66,31.69,31.66,31.67,60500.0,23.7078,23.7303,23.7078,23.7153,60500.0
2009-12-01 12:45:00,31.67,31.75,31.67,31.75,113000.0,23.7153,23.7752,23.7153,23.7752,113000.0
2009-12-01 12:50:00,31.74,31.75,31.74,31.75,35600.0,23.7677,23.7752,23.7677,23.7752,35600.0
2009-12-01 12:55:00,31.74,31.75,31.74,31.74,31300.0,23.7677,23.7752,23.7677,23.7677,31300.0
2009-12-01 13:00:00,31.74,31.75,31.67,31.69,93400.0,23.7677,23.7752,23.7153,23.7303,93400.0
2009-12-01 13:05:00,31.69,31.69,31.63,31.67,74300.0,23.7303,23.7303,23.6854,23.7153,74300.0
2009-12-01 13:10:00,31.67,31.7,31.67,31.7,25800.0,23.7153,23.7378,23.7153,23.7378,25800.0
2009-12-01 13:15:00,31.69,31.72,31.69,31.72,49600.0,23.7303,23.7528,23.7303,23.7528,49600.0
2009-12-01 13:20:00,31.72,31.75,31.68,31.74,119500.0,23.7528,23.7752,23.7228,23.7677,119500.0
2009-12-01 13:25:00,31.74,31.75,31.7,31.75,249600.0,23.7677,23.7752,23.7378,23.7752,249600.0
2009-12-01 13:30:00,31.75,31.75,31.73,31.74,99900.0,23.7752,23.7752,23.7602,23.7677,99900.0
2009-12-01 13:35:00,31.74,31.8,31.72,31.73,69600.0,23.7677,23.8127,23.7528,23.7602,69600.0
2009-12-01 13:40:00,31.73,31.75,31.71,31.73,78300.0,23.7602,23.7752,23.7453,23.7602,78300.0
2009-12-01 13:45:00,31.73,31.74,31.69,31.7,108100.0,23.7602,23.7677,23.7303,23.7378,108100.0
2009-12-01 13:50:00,31.7,31.73,31.69,31.72,97900.0,23.7378,23.7602,23.7303,23.7528,97900.0
2009-12-01 13:55:00,31.71,31.71,31.64,31.67,126000.0,23.7453,23.7453,23.6928,23.7153,126000.0
2009-12-01 14:00:00,31.67,31.72,31.67,31.68,83200.0,23.7153,23.7528,23.7153,23.7228,83200.0
2009-12-01 14:05:00,31.68,31.72,31.65,31.67,81800.0,23.7228,23.7528,23.7003,23.7153,81800.0
2009-12-01 14:10:00,31.67,31.67,31.6,31.67,120200.0,23.7153,23.7153,23.6629,23.7153,120200.0
2009-12-01 14:15:00,31.67,31.7,31.65,31.65,70100.0,23.7153,23.7378,23.7003,23.7003,70100.0
2009-12-01 14:20:00,31.66,31.69,31.66,31.67,83800.0,23.7078,23.7303,23.7078,23.7153,83800.0
2009-12-01 14:25:00,31.67,31.72,31.67,31.72,109300.0,23.7153,23.7528,23.7153,23.7528,109300.0
2009-12-01 14:30:00,31.72,31.75,31.71,31.74,95100.0,23.7528,23.7752,23.7453,23.7677,95100.0
2009-12-01 14:35:00,31.74,31.75,31.73,31.75,38400.0,23.7677,23.7752,23.7602,23.7752,38400.0
2009-12-01 14:40:00,31.75,31.75,31.67,31.69,112000.0,23.7752,23.7752,23.7153,23.7303,112000.0
2009-12-01 14:45:00,31.7,31.72,31.68,31.69,55700.0,23.7378,23.7528,23.7228,23.7303,55700.0
2009-12-01 14:50:00,31.69,31.7,31.62,31.65,158800.0,23.7303,23.7378,23.6779,23.7003,158800.0
2009-12-01 14:55:00,31.66,31.7,31.65,31.69,35500.0,23.7078,23.7378,23.7003,23.7303,35500.0
2009-12-01 15:00:00,31.69,31.7,31.66,31.66,54400.0,23.7303,23.7378,23.7078,23.7078,54400.0
2009-12-01 15:05:00,31.66,31.67,31.61,31.65,73400.0,23.7078,23.7153,23.6704,23.7003,73400.0
2009-12-01 15:10:00,31.64,31.68,31.64,31.68,45200.0,23.6928,23.7228,23.6928,23.7228,45200.0
2009-12-01 15:15:00,31.68,31.72,31.67,31.71,409900.0,23.7228,23.7528,23.7153,23.7453,409900.0
2009-12-01 15:20:00,31.7,31.71,31.67,31.69,71400.0,23.7378,23.7453,23.7153,23.7303,71400.0
2009-12-01 15:25:00,31.69,31.73,31.69,31.73,39500.0,23.7303,23.7602,23.7303,23.7602,39500.0
2009-12-01 15:30:00,31.73,31.75,31.58,31.59,263200.0,23.7602,23.7752,23.6479,23.6554,263200.0
2009-12-01 15:35:00,31.58,31.65,31.57,31.63,151500.0,23.6479,23.7003,23.6404,23.6854,151500.0
2009-12-01 15:40:00,31.62,31.69,31.62,31.68,52900.0,23.6779,23.7303,23.6779,23.7228,52900.0
2009-12-01 15:45:00,31.69,31.73,31.67,31.69,116600.0,23.7303,23.7602,23.7153,23.7303,116600.0
2009-12-01 15:50:00,31.69,31.72,31.65,31.66,164900.0,23.7303,23.7528,23.7003,23.7078,164900.0
2009-12-01 15:55:00,31.65,31.66,31.63,31.65,250400.0,23.7003,23.7078,23.6854,23.7003,250400.0
2009-12-02 09:30:00,31.46,31.72,31.45,31.69,214100.0,23.5581,23.7528,23.5506,23.7303,214100.0
2009-12-02 09:35:00,31.68,31.69,31.58,31.6,50100.0,23.7228,23.7303,23.6479,23.6629,50100.0
2009-12-02 09:40:00,31.6,31.65,31.58,31.6,80400.0,23.6629,23.7003,23.6479,23.6629,80400.0
2009-12-02 09:45:00,31.6,31.63,31.56,31.62,51300.0,23.6629,23.6854,23.6329,23.6779,51300.0
2009-12-02 09:50:00,31.63,31.69,31.62,31.66,68800.0,23.6854,23.7303,23.6779,23.7078,68800.0
2009-12-02 09:55:00,31.66,31.7,31.63,31.66,43400.0,23.7078,23.7378,23.6854,23.7078,43400.0
2009-12-02 10:00:00,31.66,31.82,31.65,31.78,93300.0,23.7078,23.8276,23.7003,23.7977,93300.0
2009-12-02 10:05:00,31.78,31.8,31.74,31.77,64400.0,23.7977,23.8127,23.7677,23.7902,64400.0
2009-12-02 10:10:00,31.76,31.85,31.76,31.83,62700.0,23.7827,23.8501,23.7827,23.8351,62700.0
2009-12-02 10:15:00,31.83,31.84,31.76,31.76,40900.0,23.8351,23.8426,23.7827,23.7827,40900.0
2009-12-02 10:20:00,31.77,31.79,31.73,31.76,123800.0,23.7902,23.8052,23.7602,23.7827,123800.0
2009-12-02 10:25:00,31.76,31.78,31.73,31.73,98500.0,23.7827,23.7977,23.7602,23.7602,98500.0
2009-12-02 10:30:00,31.73,31.77,31.71,31.72,77000.0,23.7602,23.7902,23.7453,23.7528,77000.0
2009-12-02 10:35:00,31.72,31.84,31.7,31.83,57800.0,23.7528,23.8426,23.7378,23.8351,57800.0
2009-12-02 10:40:00,31.83,31.83,31.77,31.78,51300.0,23.8351,23.8351,23.7902,23.7977,51300.0
2009-12-02 10:45:00,31.79,31.79,31.64,31.65,140300.0,23.8052,23.8052,23.6928,23.7003,140300.0
2009-12-02 10:50:00,31.65,31.68,31.63,31.67,59200.0,23.7003,23.7228,23.6854,23.7153,59200.0
2009-12-02 10:55:00,31.67,31.69,31.64,31.66,56600.0,23.7153,23.7303,23.6928,23.7078,56600.0
2009-12-02 11:00:00,31.66,31.67,31.55,31.57,77000.0,23.7078,23.7153,23.6255,23.6404,77000.0
2009-12-02 11:05:00,31.57,31.63,31.55,31.62,55100.0,23.6404,23.6854,23.6255,23.6779,55100.0
2009-12-02 11:10:00,31.62,31.63,31.54,31.55,123100.0,23.6779,23.6854,23.618,23.6255,123100.0
2009-12-02 11:15:00,31.55,31.56,31.45,31.5,192300.0,23.6255,23.6329,23.5506,23.588,192300.0
2009-12-02 11:20:00,31.49,31.53,31.45,31.52,85100.0,23.5805,23.6105,23.5506,23.603,85100.0
2009-12-02 11:25:00,31.52,31.56,31.52,31.56,48400.0,23.603,23.6329,23.603,23.6329,48400.0
2009-12-02 11:30:00,31.56,31.62,31.55,31.62,33300.0,23.6329,23.6779,23.6255,23.6779,33300.0
2009-12-02 11:35:00,31.62,31.62,31.54,31.58,32600.0,23.6779,23.6779,23.618,23.6479,32600.0
2009-12-02 11:40:00,31.57,31.58,31.57,31.58,19500.0,23.6404,23.6479,23.6404,23.6479,19500.0
2009-12-02 11:45:00,31.58,31.62,31.57,31.62,30700.0,23.6479,23.6779,23.6404,23.6779,30700.0
2009-12-02 11:50:00,31.62,31.64,31.61,31.64,43900.0,23.6779,23.6928,23.6704,23.6928,43900.0
2009-12-02 11:55:00,31.64,31.64,31.56,31.56,50200.0,23.6928,23.6928,23.6329,23.6329,50200.0
2009-12-02 12:00:00,31.56,31.61,31.56,31.6,31800.0,23.6329,23.6704,23.6329,23.6629,31800.0
2009-12-02 12:05:00,31.6,31.62,31.55,31.56,47100.0,23.6629,23.6779,23.6255,23.6329,47100.0
2009-12-02 12:10:00,31.56,31.6,31.53,31.53,23000.0,23.6329,23.6629,23.6105,23.6105,23000.0
2009-12-02 12:15:00,31.53,31.53,31.46,31.48,28000.0,23.6105,23.6105,23.5581,23.573,28000.0
2009-12-02 12:20:00,31.48,31.48,31.36,31.4,104300.0,23.573,23.573,23.4832,23.5131,104300.0
2009-12-02 12:25:00,31.39,31.46,31.39,31.46,47700.0,23.5056,23.5581,23.5056,23.5581,47700.0
2009-12-02 12:30:00,31.46,31.47,31.42,31.45,13000.0,23.5581,23.5655,23.5281,23.5506,13000.0
2009-12-02 12:35:00,31.47,31.47,31.44,31.47,42000.0,23.5655,23.5655,23.5431,23.5655,42000.0
2009-12-02 12:40:00,31.48,31.51,31.45,31.48,26500.0,23.573,23.5955,23.5506,23.573,26500.0
2009-12-02 12:45:00,31.49,31.53,31.49,31.52,18400.0,23.5805,23.6105,23.5805,23.603,18400.0
2009-12-02 12:50:00,31.53,31.53,31.5,31.52,11800.0,23.6105,23.6105,23.588,23.603,11800.0
2009-12-02 12:55:00,31.52,31.54,31.52,31.53,3800.0,23.603,23.618,23.603,23.6105,3800.0
2009-12-02 13:00:00,31.53,31.55,31.5,31.51,20600.0,23.6105,23.6255,23.588,23.5955,20600.0
2009-12-02 13:05:00,31.51,31.55,31.47,31.54,45100.0,23.5955,23.6255,23.5655,23.618,45100.0
2009-12-02 13:10:00,31.55,31.57,31.53,31.54,25300.0,23.6255,23.6404,23.6105,23.618,25300.0
2009-12-02 13:15:00,31.55,31.57,31.52,31.57,24800.0,23.6255,23.6404,23.603,23.6404,24800.0
2009-12-02 13:20:00,31.56,31.6,31.55,31.59,35200.0,23.6329,23.6629,23.6255,23.6554,35200.0
2009-12-02 13:25:00,31.59,31.6,31.57,31.57,18600.0,23.6554,23.6629,23.6404,23.6404,18600.0
2009-12-02 13:30:00,31.57,31.58,31.56,31.57,15300.0,23.6404,23.6479,23.6329,23.6404,15300.0
2009-12-02 13:35:00,31.57,31.58,31.54,31.55,19600.0,23.6404,23.6479,23.618,23.6255,19600.0
2009-12-02 13:40:00,31.55,31.58,31.55,31.58,23400.0,23.6255,23.6479,23.6255,23.6479,23400.0
2009-12-02 13:45:00,31.58,31.65,31.58,31.65,36100.0,23.6479,23.7003,23.6479,23.7003,36100.0
2009-12-02 13:50:00,31.65,31.65,31.6,31.6,61700.0,23.7003,23.7003,23.6629,23.6629,61700.0
2009-12-02 13:55:00,31.6,31.6,31.56,31.58,48800.0,23.6629,23.6629,23.6329,23.6479,48800.0
2009-12-02 14:00:00,31.58,31.63,31.54,31.58,74500.0,23.6479,23.6854,23.618,23.6479,74500.0
2009-12-02 14:05:00,31.58,31.6,31.57,31.6,28800.0,23.6479,23.6629,23.6404,23.6629,28800.0
2009-12-02 14:10:00,31.6,31.61,31.55,31.58,34700.0,23.6629,23.6704,23.6255,23.6479,34700.0
2009-12-02 14:15:00,31.59,31.6,31.5,31.5,56000.0,23.6554,23.6629,23.588,23.588,56000.0
2009-12-02 14:20:00,31.5,31.54,31.49,31.53,48000.0,23.588,23.618,23.5805,23.6105,48000.0
2009-12-02 14:25:00,31.53,31.58,31.53,31.57,143400.0,23.6105,23.6479,23.6105,23.6404,143400.0
2009-12-02 14:30:00,31.57,31.59,31.57,31.57,21400.0,23.6404,23.6554,23.6404,23.6404,21400.0
2009-12-02 14:35:00,31.57,31.65,31.57,31.63,38100.0,23.6404,23.7003,23.6404,23.6854,38100.0
2009-12-02 14:40:00,31.62,31.63,31.58,31.59,25900.0,23.6779,23.6854,23.6479,23.6554,25900.0
2009-12-02 14:45:00,31.6,31.64,31.59,31.63,17300.0,23.6629,23.6928,23.6554,23.6854,17300.0
2009-12-02 14:50:00,31.64,31.64,31.6,31.6,27000.0,23.6928,23.6928,23.6629,23.6629,27000.0
2009-12-02 14:55:00,31.6,31.62,31.59,31.61,28200.0,23.6629,23.6779,23.6554,23.6704,28200.0
2009-12-02 15:00:00,31.61,31.64,31.6,31.63,36300.0,23.6704,23.6928,23.6629,23.6854,36300.0
2009-12-02 15:05:00,31.63,31.67,31.63,31.64,53800.0,23.6854,23.7153,23.6854,23.6928,53800.0
2009-12-02 15:10:00,31.64,31.68,31.64,31.66,47800.0,23.6928,23.7228,23.6928,23.7078,47800.0
2009-12-02 15:15:00,31.67,31.73,31.64,31.67,169700.0,23.7153,23.7602,23.6928,23.7153,169700.0
2009-12-02 15:20:00,31.67,31.67,31.61,31.64,83900.0,23.7153,23.7153,23.6704,23.6928,83900.0
2009-12-02 15:25:00,31.64,31.66,31.64,31.65,39200.0,23.6928,23.7078,23.6928,23.7003,39200.0
2009-12-02 15:30:00,31.64,31.66,31.64,31.66,89200.0,23.6928,23.7078,23.6928,23.7078,89200.0
2009-12-02 15:35:00,31.66,31.66,31.61,31.66,41000.0,23.7078,23.7078,23.6704,23.7078,41000.0
2009-12-02 15:40:00,31.66,31.74,31.65,31.73,120700.0,23.7078,23.7677,23.7003,23.7602,120700.0
2009-12-02 15:45:00,31.73,31.78,31.71,31.78,82600.0,23.7602,23.7977,23.7453,23.7977,82600.0
2009-12-02 15:50:00,31.77,31.77,31.68,31.74,146500.0,23.7902,23.7902,23.7228,23.7677,146500.0
2009-12-02 15:55:00,31.73,31.74,31.69,31.7,146600.0,23.7602,23.7677,23.7303,23.7378,146600.0
2009-12-03 09:30:00,31.51,31.68,31.51,31.65,169100.0,23.5955,23.7228,23.5955,23.7003,169100.0
2009-12-03 09:35:00,31.65,31.77,31.65,31.69,101900.0,23.7003,23.7902,23.7003,23.7303,101900.0
2009-12-03 09:40:00,31.69,31.86,31.69,31.84,55700.0,23.7303,23.8576,23.7303,23.8426,55700.0
2009-12-03 09:45:00,31.84,31.86,31.75,31.75,95100.0,23.8426,23.8576,23.7752,23.7752,95100.0
2009-12-03 09:50:00,31.75,31.76,31.7,31.72,68100.0,23.7752,23.7827,23.7378,23.7528,68100.0
2009-12-03 09:55:00,31.73,31.8,31.71,31.78,28800.0,23.7602,23.8127,23.7453,23.7977,28800.0
2009-12-03 10:00:00,31.81,31.81,31.67,31.68,137300.0,23.8201,23.8201,23.7153,23.7228,137300.0
2009-12-03 10:05:00,31.68,31.71,31.59,31.67,116200.0,23.7228,23.7453,23.6554,23.7153,116200.0
2009-12-03 10:10:00,31.68,31.71,31.61,31.61,66600.0,23.7228,23.7453,23.6704,23.6704,66600.0
2009-12-03 10:15:00,31.61,31.63,31.51,31.56,224200.0,23.6704,23.6854,23.5955,23.6329,224200.0
2009-12-03 10:20:00,31.55,31.62,31.52,31.61,61700.0,23.6255,23.6779,23.603,23.6704,61700.0
2009-12-03 10:25:00,31.61,31.74,31.6,31.69,80100.0,23.6704,23.7677,23.6629,23.7303,80100.0
2009-12-03 10:30:00,31.69,31.7,31.63,31.66,58500.0,23.7303,23.7378,23.6854,23.7078,58500.0
2009-12-03 10:35:00,31.67,31.67,31.62,31.63,92800.0,23.7153,23.7153,23.6779,23.6854,92800.0
2009-12-03 10:40:00,31.63,31.65,31.6,31.63,127900.0,23.6854,23.7003,23.6629,23.6854,127900.0
2009-12-03 10:45:00,31.64,31.74,31.59,31.73,65600.0,23.6928,23.7677,23.6554,23.7602,65600.0
2009-12-03 10:50:00,31.73,31.8,31.65,31.77,122300.0,23.7602,23.8127,23.7003,23.7902,122300.0
2009-12-03 10:55:00,31.78,31.83,31.77,31.82,44500.0,23.7977,23.8351,23.7902,23.8276,44500.0
2009-12-03 11:00:00,31.82,31.83,31.78,31.79,51100.0,23.8276,23.8351,23.7977,23.8052,51100.0
2009-12-03 11:05:00,31.79,31.8,31.76,31.76,26200.0,23.8052,23.8127,23.7827,23.7827,26200.0
2009-12-03 11:10:00,31.75,31.8,31.75,31.79,49100.0,23.7752,23.8127,23.7752,23.8052,49100.0
2009-12-03 11:15:00,31.79,31.8,31.77,31.78,25200.0,23.8052,23.8127,23.7902,23.7977,25200.0
2009-12-03 11:20:00,31.77,31.78,31.76,31.76,32700.0,23.7902,23.7977,23.7827,23.7827,32700.0
2009-12-03 11:25:00,31.76,31.77,31.75,31.77,26600.0,23.7827,23.7902,23.7752,23.7902,26600.0
2009-12-03 11:30:00,31.77,31.8,31.76,31.79,16800.0,23.7902,23.8127,23.7827,23.8052,16800.0
2009-12-03 11:35:00,31.79,31.8,31.71,31.71,45200.0,23.8052,23.8127,23.7453,23.7453,45200.0
2009-12-03 11:40:00,31.71,31.76,31.7,31.76,46300.0,23.7453,23.7827,23.7378,23.7827,46300.0
2009-12-03 11:45:00,31.76,31.76,31.74,31.75,10400.0,23.7827,23.7827,23.7677,23.7752,10400.0
2009-12-03 11:50:00,31.75,31.8,31.74,31.78,32400.0,23.7752,23.8127,23.7677,23.7977,32400.0
2009-12-03 11:55:00,31.78,31.8,31.78,31.78,42500.0,23.7977,23.8127,23.7977,23.7977,42500.0
2009-12-03 12:00:00,31.78,31.8,31.76,31.77,35300.0,23.7977,23.8127,23.7827,23.7902,35300.0
2009-12-03 12:05:00,31.77,31.79,31.76,31.79,12200.0,23.7902,23.8052,23.7827,23.8052,12200.0
2009-12-03 12:10:00,31.79,31.8,31.77,31.78,50100.0,23.8052,23.8127,23.7902,23.7977,50100.0
2009-12-03 12:15:00,31.77,31.8,31.76,31.8,26300.0,23.7902,23.8127,23.7827,23.8127,26300.0
2009-12-03 12:20:00,31.8,31.8,31.77,31.78,38400.0,23.8127,23.8127,23.7902,23.7977,38400.0
2009-12-03 12:25:00,31.78,31.8,31.76,31.77,64200.0,23.7977,23.8127,23.7827,23.7902,64200.0
2009-12-03 12:30:00,31.76,31.77,31.73,31.74,39600.0,23.7827,23.7902,23.7602,23.7677,39600.0
2009-12-03 12:35:00,31.75,31.77,31.73,31.77,36000.0,23.7752,23.7902,23.7602,23.7902,36000.0
2009-12-03 12:40:00,31.76,31.76,31.73,31.74,15500.0,23.7827,23.7827,23.7602,23.7677,15500.0
2009-12-03 12:45:00,31.74,31.75,31.73,31.75,14900.0,23.7677,23.7752,23.7602,23.7752,14900.0
2009-12-03 12:50:00,31.73,31.75,31.7,31.7,27700.0,23.7602,23.7752,23.7378,23.7378,27700.0
2009-12-03 12:55:00,31.7,31.75,31.7,31.72,21800.0,23.7378,23.7752,23.7378,23.7528,21800.0
2009-12-03 13:00:00,31.73,31.74,31.71,31.74,15400.0,23.7602,23.7677,23.7453,23.7677,15400.0
2009-12-03 13:05:00,31.75,31.75,31.7,31.71,27400.0,23.7752,23.7752,23.7378,23.7453,27400.0
2009-12-03 13:10:00,31.71,31.73,31.68,31.69,29000.0,23.7453,23.7602,23.7228,23.7303,29000.0
2009-12-03 13:15:00,31.7,31.74,31.69,31.73,16500.0,23.7378,23.7677,23.7303,23.7602,16500.0
2009-12-03 13:20:00,31.73,31.74,31.69,31.74,17900.0,23.7602,23.7677,23.7303,23.7677,17900.0
2009-12-03 13:25:00,31.74,31.74,31.68,31.68,30200.0,23.7677,23.7677,23.7228,23.7228,30200.0
2009-12-03 13:30:00,31.7,31.74,31.69,31.74,15100.0,23.7378,23.7677,23.7303,23.7677,15100.0
2009-12-03 13:35:00,31.74,31.77,31.73,31.75,84700.0,23.7677,23.7902,23.7602,23.7752,84700.0
2009-12-03 13:40:00,31.76,31.78,31.75,31.75,20800.0,23.7827,23.7977,23.7752,23.7752,20800.0
2009-12-03 13:45:00,31.75,31.78,31.75,31.77,14200.0,23.7752,23.7977,23.7752,23.7902,14200.0
2009-12-03 13:50:00,31.78,31.81,31.77,31.8,54700.0,23.7977,23.8201,23.7902,23.8127,54700.0
2009-12-03 13:55:00,31.81,31.83,31.8,31.82,35000.0,23.8201,23.8351,23.8127,23.8276,35000.0
2009-12-03 14:00:00,31.82,31.84,31.78,31.79,68400.0,23.8276,23.8426,23.7977,23.8052,68400.0
2009-12-03 14:05:00,31.79,31.79,31.78,31.78,10500.0,23.8052,23.8052,23.7977,23.7977,10500.0
2009-12-03 14:10:00,31.79,31.79,31.74,31.77,44100.0,23.8052,23.8052,23.7677,23.7902,44100.0
2009-12-03 14:15:00,31.76,31.77,31.72,31.74,37900.0,23.7827,23.7902,23.7528,23.7677,37900.0
2009-12-03 14:20:00,31.74,31.8,31.73,31.79,29600.0,23.7677,23.8127,23.7602,23.8052,29600.0
2009-12-03 14:25:00,31.8,31.8,31.74,31.75,27100.0,23.8127,23.8127,23.7677,23.7752,27100.0
2009-12-03 14:30:00,31.74,31.77,31.74,31.76,18600.0,23.7677,23.7902,23.7677,23.7827,18600.0
2009-12-03 14:35:00,31.76,31.77,31.75,31.75,16800.0,23.7827,23.7902,23.7752,23.7752,16800.0
2009-12-03 14:40:00,31.75,31.8,31.75,31.78,28700.0,23.7752,23.8127,23.7752,23.7977,28700.0
2009-12-03 14:45:00,31.78,31.79,31.73,31.74,47800.0,23.7977,23.8052,23.7602,23.7677,47800.0
2009-12-03 14:50:00,31.74,31.79,31.74,31.78,102200.0,23.7677,23.8052,23.7677,23.7977,102200.0
2009-12-03 14:55:00,31.79,31.79,31.76,31.78,22100.0,23.8052,23.8052,23.7827,23.7977,22100.0
2009-12-03 15:00:00,31.79,31.79,31.71,31.72,62400.0,23.8052,23.8052,23.7453,23.7528,62400.0
2009-12-03 15:05:00,31.72,31.74,31.71,31.72,63000.0,23.7528,23.7677,23.7453,23.7528,63000.0
2009-12-03 15:10:00,31.72,31.73,31.7,31.72,58000.0,23.7528,23.7602,23.7378,23.7528,58000.0
2009-12-03 15:15:00,31.72,31.74,31.71,31.74,24700.0,23.7528,23.7677,23.7453,23.7677,24700.0
2009-12-03 15:20:00,31.73,31.75,31.71,31.72,27100.0,23.7602,23.7752,23.7453,23.7528,27100.0
2009-12-03 15:25:00,31.72,31.74,31.7,31.73,47700.0,23.7528,23.7677,23.7378,23.7602,47700.0
2009-12-03 15:30:00,31.73,31.78,31.71,31.75,136500.0,23.7602,23.7977,23.7453,23.7752,136500.0
2009-12-03 15:35:00,31.75,31.76,31.7,31.7,90200.0,23.7752,23.7827,23.7378,23.7378,90200.0
2009-12-03 15:40:00,31.7,31.71,31.6,31.67,233700.0,23.7378,23.7453,23.6629,23.7153,233700.0
2009-12-03 15:45:00,31.67,31.67,31.57,31.57,101100.0,23.7153,23.7153,23.6404,23.6404,101100.0
2009-12-03 15:50:00,31.57,31.58,31.51,31.56,122500.0,23.6404,23.6479,23.5955,23.6329,122500.0
2009-12-03 15:55:00,31.56,31.59,31.51,31.51,192800.0,23.6329,23.6554,23.5955,23.5955,192800.0
2009-12-04 09:30:00,31.75,32.4,31.73,32.17,459300.0,23.7752,24.262,23.7602,24.0897,459300.0
2009-12-04 09:35:00,32.18,32.39,32.17,32.39,134400.0,24.0972,24.2545,24.0897,24.2545,134400.0
2009-12-04 09:40:00,32.39,32.61,32.37,32.53,227000.0,24.2545,24.4192,24.2395,24.3593,227000.0
2009-12-04 09:45:00,32.52,32.58,32.35,32.4,313400.0,24.3518,24.3967,24.2245,24.262,313400.0
2009-12-04 09:50:00,32.4,32.46,32.32,32.42,146800.0,24.262,24.3069,24.202,24.2769,146800.0
2009-12-04 09:55:00,32.43,32.47,32.35,32.4,132800.0,24.2844,24.3144,24.2245,24.262,132800.0
2009-12-04 10:00:00,32.4,32.42,32.35,32.37,127700.0,24.262,24.2769,24.2245,24.2395,127700.0
2009-12-04 10:05:00,32.37,32.37,32.3,32.35,196900.0,24.2395,24.2395,24.1871,24.2245,196900.0
2009-12-04 10:10:00,32.34,32.35,32.24,32.32,112600.0,24.217,24.2245,24.1421,24.202,112600.0
2009-12-04 10:15:00,32.31,32.33,32.25,32.3,45400.0,24.1946,24.2095,24.1496,24.1871,45400.0
2009-12-04 10:20:00,32.29,32.36,32.29,32.36,53100.0,24.1796,24.232,24.1796,24.232,53100.0
2009-12-04 10:25:00,32.35,32.39,32.34,32.37,106000.0,24.2245,24.2545,24.217,24.2395,106000.0
2009-12-04 10:30:00,32.37,32.43,32.33,32.33,74100.0,24.2395,24.2844,24.2095,24.2095,74100.0
2009-12-04 10:35:00,32.34,32.38,32.31,32.37,50300.0,24.217,24.247,24.1946,24.2395,50300.0
2009-12-04 10:40:00,32.36,32.37,32.29,32.36,43900.0,24.232,24.2395,24.1796,24.232,43900.0
2009-12-04 10:45:00,32.37,32.4,32.29,32.29,78900.0,24.2395,24.262,24.1796,24.1796,78900.0
2009-12-04 10:50:00,32.29,32.3,32.16,32.2,131300.0,24.1796,24.1871,24.0822,24.1122,131300.0
2009-12-04 10:55:00,32.21,32.22,32.15,32.18,108600.0,24.1197,24.1272,24.0747,24.0972,108600.0
2009-12-04 11:00:00,32.16,32.17,32.04,32.13,158300.0,24.0822,24.0897,23.9924,24.0598,158300.0
2009-12-04 11:05:00,32.12,32.2,32.09,32.2,41700.0,24.0523,24.1122,24.0298,24.1122,41700.0
2009-12-04 11:10:00,32.21,32.25,32.19,32.24,107800.0,24.1197,24.1496,24.1047,24.1421,107800.0
2009-12-04 11:15:00,32.24,32.26,32.17,32.19,44200.0,24.1421,24.1571,24.0897,24.1047,44200.0
2009-12-04 11:20:00,32.19,32.25,32.18,32.22,35700.0,24.1047,24.1496,24.0972,24.1272,35700.0
2009-12-04 11:25:00,32.22,32.28,32.15,32.16,100100.0,24.1272,24.1721,24.0747,24.0822,100100.0
2009-12-04 11:30:00,32.16,32.2,32.11,32.19,271100.0,24.0822,24.1122,24.0448,24.1047,271100.0
2009-12-04 11:35:00,32.19,32.19,32.06,32.16,113100.0,24.1047,24.1047,24.0074,24.0822,113100.0
2009-12-04 11:40:00,32.17,32.17,32.1,32.15,232800.0,24.0897,24.0897,24.0373,24.0747,232800.0
2009-12-04 11:45:00,32.15,32.16,31.91,32.07,474400.0,24.0747,24.0822,23.895,24.0148,474400.0
2009-12-04 11:50:00,32.07,32.18,31.9,32.17,296000.0,24.0148,24.0972,23.8875,24.0897,296000.0
2009-12-04 11:55:00,32.17,32.25,32.11,32.24,86600.0,24.0897,24.1496,24.0448,24.1421,86600.0
2009-12-04 12:00:00,32.24,32.24,32.18,32.18,40900.0,24.1421,24.1421,24.0972,24.0972,40900.0
2009-12-04 12:05:00,32.18,32.24,32.16,32.24,61800.0,24.0972,24.1421,24.0822,24.1421,61800.0
2009-12-04 12:10:00,32.23,32.3,32.22,32.23,64700.0,24.1347,24.1871,24.1272,24.1347,64700.0
2009-12-04 12:15:00,32.21,32.27,32.21,32.22,31400.0,24.1197,24.1646,24.1197,24.1272,31400.0
2009-12-04 12:20:00,32.22,32.24,32.18,32.2,67100.0,24.1272,24.1421,24.0972,24.1122,67100.0
2009-12-04 12:25:00,32.2,32.28,32.2,32.27,32200.0,24.1122,24.1721,24.1122,24.1646,32200.0
2009-12-04 12:30:00,32.26,32.4,32.26,32.4,112000.0,24.1571,24.262,24.1571,24.262,112000.0
2009-12-04 12:35:00,32.4,32.48,32.39,32.47,90100.0,24.262,24.3219,24.2545,24.3144,90100.0
2009-12-04 12:40:00,32.47,32.52,32.42,32.46,145200.0,24.3144,24.3518,24.2769,24.3069,145200.0
2009-12-04 12:45:00,32.46,32.55,32.46,32.54,189000.0,24.3069,24.3743,24.3069,24.3668,189000.0
2009-12-04 12:50:00,32.54,32.64,32.52,32.57,172300.0,24.3668,24.4417,24.3518,24.3893,172300.0
2009-12-04 12:55:00,32.58,32.62,32.52,32.53,114300.0,24.3967,24.4267,24.3518,24.3593,114300.0
2009-12-04 13:00:00,32.53,32.59,32.5,32.58,75000.0,24.3593,24.4042,24.3368,24.3967,75000.0
2009-12-04 13:05:00,32.58,32.58,32.52,32.54,65200.0,24.3967,24.3967,24.3518,24.3668,65200.0
2009-12-04 13:10:00,32.55,32.58,32.51,32.58,113100.0,24.3743,24.3967,24.3443,24.3967,113100.0
2009-12-04 13:15:00,32.58,32.63,32.57,32.61,72600.0,24.3967,24.4342,24.3893,24.4192,72600.0
2009-12-04 13:20:00,32.61,32.61,32.57,32.58,55700.0,24.4192,24.4192,24.3893,24.3967,55700.0
2009-12-04 13:25:00,32.59,32.59,32.54,32.56,78800.0,24.4042,24.4042,24.3668,24.3818,78800.0
2009-12-04 13:30:00,32.56,32.62,32.53,32.6,139800.0,24.3818,24.4267,24.3593,24.4117,139800.0
2009-12-04 13:35:00,32.6,32.66,32.48,32.53,268700.0,24.4117,24.4566,24.3219,24.3593,268700.0
2009-12-04 13:40:00,32.54,32.54,32.49,32.51,43900.0,24.3668,24.3668,24.3293,24.3443,43900.0
2009-12-04 13:45:00,32.52,32.54,32.49,32.49,76300.0,24.3518,24.3668,24.3293,24.3293,76300.0
2009-12-04 13:50:00,32.49,32.53,32.47,32.5,114800.0,24.3293,24.3593,24.3144,24.3368,114800.0
2009-12-04 13:55:00,32.5,32.55,32.46,32.48,160900.0,24.3368,24.3743,24.3069,24.3219,160900.0
2009-12-04 14:00:00,32.48,32.51,32.44,32.5,47400.0,24.3219,24.3443,24.2919,24.3368,47400.0
2009-12-04 14:05:00,32.5,32.52,32.45,32.45,84800.0,24.3368,24.3518,24.2994,24.2994,84800.0
2009-12-04 14:10:00,32.46,32.53,32.42,32.52,60800.0,24.3069,24.3593,24.2769,24.3518,60800.0
2009-12-04 14:15:00,32.52,32.54,32.45,32.45,93000.0,24.3518,24.3668,24.2994,24.2994,93000.0
2009-12-04 14:20:00,32.45,32.48,32.44,32.45,56900.0,24.2994,24.3219,24.2919,24.2994,56900.0
2009-12-04 14:25:00,32.46,32.53,32.44,32.52,77900.0,24.3069,24.3593,24.2919,24.3518,77900.0
2009-12-04 14:30:00,32.53,32.65,32.52,32.61,137500.0,24.3593,24.4492,24.3518,24.4192,137500.0
2009-12-04 14:35:00,32.61,32.68,32.6,32.68,74400.0,24.4192,24.4716,24.4117,24.4716,74400.0
2009-12-04 14:40:00,32.67,32.68,32.6,32.61,49800.0,24.4641,24.4716,24.4117,24.4192,49800.0
2009-12-04 14:45:00,32.62,32.65,32.57,32.57,78500.0,24.4267,24.4492,24.3893,24.3893,78500.0
2009-12-04 14:50:00,32.57,32.61,32.54,32.6,74100.0,24.3893,24.4192,24.3668,24.4117,74100.0
2009-12-04 14:55:00,32.6,32.7,32.59,32.7,224300.0,24.4117,24.4866,24.4042,24.4866,224300.0
2009-12-04 15:00:00,32.7,32.72,32.63,32.7,110600.0,24.4866,24.5016,24.4342,24.4866,110600.0
2009-12-04 15:05:00,32.7,32.7,32.65,32.65,183700.0,24.4866,24.4866,24.4492,24.4492,183700.0
2009-12-04 15:10:00,32.66,32.7,32.64,32.7,140800.0,24.4566,24.4866,24.4417,24.4866,140800.0
2009-12-04 15:15:00,32.7,32.7,32.67,32.7,115300.0,24.4866,24.4866,24.4641,24.4866,115300.0
2009-12-04 15:20:00,32.7,32.74,32.68,32.73,177600.0,24.4866,24.5166,24.4716,24.5091,177600.0
2009-12-04 15:25:00,32.72,32.75,32.68,32.7,173200.0,24.5016,24.524,24.4716,24.4866,173200.0
2009-12-04 15:30:00,32.71,32.78,32.71,32.74,297600.0,24.4941,24.5465,24.4941,24.5166,297600.0
2009-12-04 15:35:00,32.74,32.74,32.67,32.69,210000.0,24.5166,24.5166,24.4641,24.4791,210000.0
2009-12-04 15:40:00,32.68,32.71,32.65,32.71,218600.0,24.4716,24.4941,24.4492,24.4941,218600.0
2009-12-04 15:45:00,32.7,32.75,32.69,32.7,381900.0,24.4866,24.524,24.4791,24.4866,381900.0
2009-12-04 15:50:00,32.7,32.71,32.66,32.69,255900.0,24.4866,24.4941,24.4566,24.4791,255900.0
2009-12-04 15:55:00,32.69,32.8,32.68,32.72,393600.0,24.4791,24.5615,24.4716,24.5016,393600.0
2009-12-07 09:30:00,32.64,32.65,32.46,32.48,124400.0,24.4417,24.4492,24.3069,24.3219,124400.0
2009-12-07 09:35:00,32.48,32.63,32.4,32.42,150800.0,24.3219,24.4342,24.262,24.2769,150800.0
2009-12-07 09:40:00,32.42,32.45,32.3,32.45,214800.0,24.2769,24.2994,24.1871,24.2994,214800.0
2009-12-07 09:45:00,32.45,32.69,32.45,32.68,119900.0,24.2994,24.4791,24.2994,24.4716,119900.0
2009-12-07 09:50:00,32.69,32.82,32.66,32.75,91600.0,24.4791,24.5765,24.4566,24.524,91600.0
2009-12-07 09:55:00,32.75,32.79,32.69,32.71,57100.0,24.524,24.554,24.4791,24.4941,57100.0
2009-12-07 10:00:00,32.71,32.71,32.49,32.5,134800.0,24.4941,24.4941,24.3293,24.3368,134800.0
2009-12-07 10:05:00,32.51,32.55,32.5,32.51,64500.0,24.3443,24.3743,24.3368,24.3443,64500.0
2009-12-07 10:10:00,32.51,32.59,32.5,32.54,46100.0,24.3443,24.4042,24.3368,24.3668,46100.0
2009-12-07 10:15:00,32.54,32.56,32.52,32.55,69500.0,24.3668,24.3818,24.3518,24.3743,69500.0
2009-12-07 10:20:00,32.55,32.63,32.54,32.63,90200.0,24.3743,24.4342,24.3668,24.4342,90200.0
2009-12-07 10:25:00,32.63,32.72,32.62,32.72,62200.0,24.4342,24.5016,24.4267,24.5016,62200.0
2009-12-07 10:30:00,32.72,32.86,32.72,32.85,119500.0,24.5016,24.6064,24.5016,24.5989,119500.0
2009-12-07 10:35:00,32.84,32.89,32.73,32.74,84800.0,24.5914,24.6289,24.5091,24.5166,84800.0
2009-12-07 10:40:00,32.75,32.81,32.7,32.81,56900.0,24.524,24.569,24.4866,24.569,56900.0
2009-12-07 10:45:00,32.81,32.93,32.81,32.92,134800.0,24.569,24.6588,24.569,24.6513,134800.0
2009-12-07 10:50:00,32.92,32.94,32.89,32.9,55000.0,24.6513,24.6663,24.6289,24.6364,55000.0
2009-12-07 10:55:00,32.89,32.98,32.88,32.96,72200.0,24.6289,24.6963,24.6214,24.6813,72200.0
2009-12-07 11:00:00,32.97,33.09,32.96,33.07,384800.0,24.6888,24.7786,24.6813,24.7637,384800.0
2009-12-07 11:05:00,33.05,33.19,33.05,33.17,231900.0,24.7487,24.8535,24.7487,24.8385,231900.0
2009-12-07 11:10:00,33.16,33.16,33.06,33.06,119800.0,24.8311,24.8311,24.7562,24.7562,119800.0
2009-12-07 11:15:00,33.06,33.09,33.02,33.06,85000.0,24.7562,24.7786,24.7262,24.7562,85000.0
2009-12-07 11:20:00,33.06,33.08,32.99,33.05,92900.0,24.7562,24.7712,24.7038,24.7487,92900.0
2009-12-07 11:25:00,33.05,33.09,33.01,33.02,53000.0,24.7487,24.7786,24.7187,24.7262,53000.0
2009-12-07 11:30:00,33.02,33.1,33.01,33.09,73800.0,24.7262,24.7861,24.7187,24.7786,73800.0
2009-12-07 11:35:00,33.09,33.15,33.08,33.13,169600.0,24.7786,24.8236,24.7712,24.8086,169600.0
2009-12-07 11:40:00,33.13,33.14,33.09,33.1,30400.0,24.8086,24.8161,24.7786,24.7861,30400.0
2009-12-07 11:45:00,33.09,33.15,33.08,33.1,78400.0,24.7786,24.8236,24.7712,24.7861,78400.0
2009-12-07 11:50:00,33.11,33.12,33.06,33.11,55800.0,24.7936,24.8011,24.7562,24.7936,55800.0
2009-12-07 11:55:00,33.11,33.17,33.1,33.15,77000.0,24.7936,24.8385,24.7861,24.8236,77000.0
2009-12-07 12:00:00,33.15,33.19,33.15,33.15,45300.0,24.8236,24.8535,24.8236,24.8236,45300.0
2009-12-07 12:05:00,33.15,33.18,33.15,33.16,34900.0,24.8236,24.846,24.8236,24.8311,34900.0
2009-12-07 12:10:00,33.15,33.18,33.11,33.12,80200.0,24.8236,24.846,24.7936,24.8011,80200.0
2009-12-07 12:15:00,33.12,33.16,33.1,33.14,88700.0,24.8011,24.8311,24.7861,24.8161,88700.0
2009-12-07 12:20:00,33.13,33.14,33.11,33.12,68800.0,24.8086,24.8161,24.7936,24.8011,68800.0
2009-12-07 12:25:00,33.11,33.16,33.11,33.15,38000.0,24.7936,24.8311,24.7936,24.8236,38000.0
2009-12-07 12:30:00,33.16,33.19,33.15,33.15,145600.0,24.8311,24.8535,24.8236,24.8236,145600.0
2009-12-07 12:35:00,33.16,33.2,33.15,33.16,140000.0,24.8311,24.861,24.8236,24.8311,140000.0
2009-12-07 12:40:00,33.16,33.19,33.15,33.15,91300.0,24.8311,24.8535,24.8236,24.8236,91300.0
2009-12-07 12:45:00,33.16,33.28,33.15,33.26,138200.0,24.8311,24.9209,24.8236,24.9059,138200.0
2009-12-07 12:50:00,33.27,33.27,33.2,33.21,34000.0,24.9134,24.9134,24.861,24.8685,34000.0
2009-12-07 12:55:00,33.21,33.27,33.21,33.23,189100.0,24.8685,24.9134,24.8685,24.8835,189100.0
2009-12-07 13:00:00,33.22,33.22,33.19,33.21,133100.0,24.876,24.876,24.8535,24.8685,133100.0
2009-12-07 13:05:00,33.21,33.22,33.2,33.21,86500.0,24.8685,24.876,24.861,24.8685,86500.0
2009-12-07 13:10:00,33.21,33.25,33.2,33.25,85200.0,24.8685,24.8985,24.861,24.8985,85200.0
2009-12-07 13:15:00,33.25,33.29,33.24,33.26,153300.0,24.8985,24.9284,24.891,24.9059,153300.0
2009-12-07 13:20:00,33.26,33.28,33.2,33.21,103900.0,24.9059,24.9209,24.861,24.8685,103900.0
2009-12-07 13:25:00,33.21,33.25,33.2,33.24,43200.0,24.8685,24.8985,24.861,24.891,43200.0
2009-12-07 13:30:00,33.24,33.24,33.2,33.2,90600.0,24.891,24.891,24.861,24.861,90600.0
2009-12-07 13:35:00,33.2,33.26,33.2,33.26,119700.0,24.861,24.9059,24.861,24.9059,119700.0
2009-12-07 13:40:00,33.25,33.26,33.21,33.22,24800.0,24.8985,24.9059,24.8685,24.876,24800.0
2009-12-07 13:45:00,33.22,33.25,33.21,33.24,27900.0,24.876,24.8985,24.8685,24.891,27900.0
2009-12-07 13:50:00,33.24,33.24,33.2,33.22,55800.0,24.891,24.891,24.861,24.876,55800.0
2009-12-07 13:55:00,33.22,33.24,33.2,33.2,100200.0,24.876,24.891,24.861,24.861,100200.0
2009-12-07 14:00:00,33.2,33.23,33.2,33.21,55700.0,24.861,24.8835,24.861,24.8685,55700.0
2009-12-07 14:05:00,33.2,33.22,33.19,33.21,45600.0,24.861,24.876,24.8535,24.8685,45600.0
2009-12-07 14:10:00,33.2,33.21,33.2,33.21,9700.0,24.861,24.8685,24.861,24.8685,9700.0
2009-12-07 14:15:00,33.21,33.22,33.2,33.2,65700.0,24.8685,24.876,24.861,24.861,65700.0
2009-12-07 14:20:00,33.2,33.21,33.19,33.2,65700.0,24.861,24.8685,24.8535,24.861,65700.0
2009-12-07 14:25:00,33.2,33.21,33.19,33.19,45600.0,24.861,24.8685,24.8535,24.8535,45600.0
2009-12-07 14:30:00,33.19,33.19,33.14,33.15,128000.0,24.8535,24.8535,24.8161,24.8236,128000.0
2009-12-07 14:35:00,33.15,33.15,33.12,33.13,142200.0,24.8236,24.8236,24.8011,24.8086,142200.0
2009-12-07 14:40:00,33.13,33.16,33.13,33.15,132900.0,24.8086,24.8311,24.8086,24.8236,132900.0
2009-12-07 14:45:00,33.14,33.16,33.13,33.15,193200.0,24.8161,24.8311,24.8086,24.8236,193200.0
2009-12-07 14:50:00,33.14,33.16,33.14,33.15,120900.0,24.8161,24.8311,24.8161,24.8236,120900.0
2009-12-07 14:55:00,33.16,33.21,33.15,33.2,110200.0,24.8311,24.8685,24.8236,24.861,110200.0
2009-12-07 15:00:00,33.2,33.22,33.06,33.07,136600.0,24.861,24.876,24.7562,24.7637,136600.0
2009-12-07 15:05:00,33.07,33.07,33.01,33.07,113700.0,24.7637,24.7637,24.7187,24.7637,113700.0
2009-12-07 15:10:00,33.07,33.08,33.01,33.04,68600.0,24.7637,24.7712,24.7187,24.7412,68600.0
2009-12-07 15:15:00,33.04,33.07,33.01,33.02,96600.0,24.7412,24.7637,24.7187,24.7262,96600.0
2009-12-07 15:20:00,33.02,33.05,33.01,33.04,61500.0,24.7262,24.7487,24.7187,24.7412,61500.0
2009-12-07 15:25:00,33.03,33.04,33.02,33.02,64600.0,24.7337,24.7412,24.7262,24.7262,64600.0
2009-12-07 15:30:00,33.03,33.12,33.03,33.1,82300.0,24.7337,24.8011,24.7337,24.7861,82300.0
2009-12-07 15:35:00,33.11,33.13,33.05,33.05,125900.0,24.7936,24.8086,24.7487,24.7487,125900.0
2009-12-07 15:40:00,33.05,33.12,33.05,33.12,153000.0,24.7487,24.8011,24.7487,24.8011,153000.0
2009-12-07 15:45:00,33.12,33.16,33.11,33.14,220400.0,24.8011,24.8311,24.7936,24.8161,220400.0
2009-12-07 15:50:00,33.15,33.15,33.09,33.11,149300.0,24.8236,24.8236,24.7786,24.7936,149300.0
2009-12-07 15:55:00,33.11,33.11,33.08,33.1,237100.0,24.7936,24.7936,24.7712,24.7861,237100.0
2009-12-08 09:30:00,33.1,33.1,32.56,32.76,143700.0,24.7861,24.7861,24.3818,24.5315,143700.0
2009-12-08 09:35:00,32.73,32.91,32.61,32.89,124200.0,24.5091,24.6439,24.4192,24.6289,124200.0
2009-12-08 09:40:00,32.89,32.97,32.69,32.7,116800.0,24.6289,24.6888,24.4791,24.4866,116800.0
2009-12-08 09:45:00,32.69,32.81,32.65,32.81,49300.0,24.4791,24.569,24.4492,24.569,49300.0
2009-12-08 09:50:00,32.81,32.91,32.76,32.83,87000.0,24.569,24.6439,24.5315,24.5839,87000.0
2009-12-08 09:55:00,32.84,32.92,32.82,32.86,72700.0,24.5914,24.6513,24.5765,24.6064,72700.0
2009-12-08 10:00:00,32.87,32.98,32.83,32.92,48800.0,24.6139,24.6963,24.5839,24.6513,48800.0
2009-12-08 10:05:00,32.93,33.01,32.91,32.96,55100.0,24.6588,24.7187,24.6439,24.6813,55100.0
2009-12-08 10:10:00,32.96,33.03,32.9,32.94,143500.0,24.6813,24.7337,24.6364,24.6663,143500.0
2009-12-08 10:15:00,32.91,32.96,32.83,32.95,184800.0,24.6439,24.6813,24.5839,24.6738,184800.0
2009-12-08 10:20:00,32.96,33.01,32.91,32.99,82500.0,24.6813,24.7187,24.6439,24.7038,82500.0
2009-12-08 10:25:00,33.01,33.09,32.98,33.09,44900.0,24.7187,24.7786,24.6963,24.7786,44900.0
2009-12-08 10:30:00,33.08,33.14,33.06,33.08,41500.0,24.7712,24.8161,24.7562,24.7712,41500.0
2009-12-08 10:35:00,33.08,33.13,33.05,33.08,49600.0,24.7712,24.8086,24.7487,24.7712,49600.0
2009-12-08 10:40:00,33.07,33.15,33.06,33.11,34400.0,24.7637,24.8236,24.7562,24.7936,34400.0
2009-12-08 10:45:00,33.1,33.11,33.02,33.04,66300.0,24.7861,24.7936,24.7262,24.7412,66300.0
2009-12-08 10:50:00,33.04,33.13,33.01,33.11,70000.0,24.7412,24.8086,24.7187,24.7936,70000.0
2009-12-08 10:55:00,33.1,33.11,33.01,33.1,71800.0,24.7861,24.7936,24.7187,24.7861,71800.0
2009-12-08 11:00:00,33.1,33.12,33.04,33.06,41000.0,24.7861,24.8011,24.7412,24.7562,41000.0
2009-12-08 11:05:00,33.08,33.08,33.0,33.05,85100.0,24.7712,24.7712,24.7112,24.7487,85100.0
2009-12-08 11:10:00,33.03,33.18,33.02,33.17,42900.0,24.7337,24.846,24.7262,24.8385,42900.0
2009-12-08 11:15:00,33.17,33.17,33.13,33.15,228200.0,24.8385,24.8385,24.8086,24.8236,228200.0
2009-12-08 11:20:00,33.14,33.19,33.13,33.15,47600.0,24.8161,24.8535,24.8086,24.8236,47600.0
2009-12-08 11:25:00,33.14,33.21,33.14,33.17,47800.0,24.8161,24.8685,24.8161,24.8385,47800.0
2009-12-08 11:30:00,33.16,33.24,33.16,33.24,44900.0,24.8311,24.891,24.8311,24.891,44900.0
2009-12-08 11:35:00,33.24,33.29,33.23,33.28,70800.0,24.891,24.9284,24.8835,24.9209,70800.0
2009-12-08 11:40:00,33.28,33.4,33.27,33.38,112100.0,24.9209,25.0108,24.9134,24.9958,112100.0
2009-12-08 11:45:00,33.38,33.47,33.37,33.45,189400.0,24.9958,25.0632,24.9883,25.0482,189400.0
2009-12-08 11:50:00,33.44,33.49,33.43,33.45,79700.0,25.0407,25.0782,25.0332,25.0482,79700.0
2009-12-08 11:55:00,33.45,33.46,33.4,33.43,91100.0,25.0482,25.0557,25.0108,25.0332,91100.0
2009-12-08 12:00:00,33.43,33.46,33.42,33.44,40900.0,25.0332,25.0557,25.0258,25.0407,40900.0
2009-12-08 12:05:00,33.44,33.44,33.37,33.44,43700.0,25.0407,25.0407,24.9883,25.0407,43700.0
2009-12-08 12:10:00,33.44,33.5,33.35,33.35,136300.0,25.0407,25.0857,24.9733,24.9733,136300.0
2009-12-08 12:15:00,33.35,33.35,33.25,33.3,83000.0,24.9733,24.9733,24.8985,24.9359,83000.0
2009-12-08 12:20:00,33.29,33.36,33.28,33.36,79700.0,24.9284,24.9808,24.9209,24.9808,79700.0
2009-12-08 12:25:00,33.36,33.36,33.21,33.22,117600.0,24.9808,24.9808,24.8685,24.876,117600.0
2009-12-08 12:30:00,33.24,33.28,33.22,33.28,102600.0,24.891,24.9209,24.876,24.9209,102600.0
2009-12-08 12:35:00,33.28,33.35,33.28,33.35,34900.0,24.9209,24.9733,24.9209,24.9733,34900.0
2009-12-08 12:40:00,33.34,33.37,33.31,33.36,14500.0,24.9658,24.9883,24.9434,24.9808,14500.0
2009-12-08 12:45:00,33.35,33.4,33.31,33.32,19800.0,24.9733,25.0108,24.9434,24.9509,19800.0
2009-12-08 12:50:00,33.31,33.31,33.29,33.3,32300.0,24.9434,24.9434,24.9284,24.9359,32300.0
2009-12-08 12:55:00,33.31,33.39,33.31,33.36,72500.0,24.9434,25.0033,24.9434,24.9808,72500.0
2009-12-08 13:00:00,33.35,33.36,33.32,33.33,26200.0,24.9733,24.9808,24.9509,24.9584,26200.0
2009-12-08 13:05:00,33.32,33.34,33.31,33.31,16900.0,24.9509,24.9658,24.9434,24.9434,16900.0
2009-12-08 13:10:00,33.31,33.32,33.28,33.32,36800.0,24.9434,24.9509,24.9209,24.9509,36800.0
2009-12-08 13:15:00,33.33,33.4,33.33,33.39,29500.0,24.9584,25.0108,24.9584,25.0033,29500.0
2009-12-08 13:20:00,33.39,33.43,33.31,33.34,30100.0,25.0033,25.0332,24.9434,24.9658,30100.0
2009-12-08 13:25:00,33.33,33.35,33.3,33.31,34600.0,24.9584,24.9733,24.9359,24.9434,34600.0
2009-12-08 13:30:00,33.31,33.38,33.31,33.38,44600.0,24.9434,24.9958,24.9434,24.9958,44600.0
2009-12-08 13:35:00,33.37,33.42,33.33,33.36,70600.0,24.9883,25.0258,24.9584,24.9808,70600.0
2009-12-08 13:40:00,33.35,33.45,33.35,33.38,57900.0,24.9733,25.0482,24.9733,24.9958,57900.0
2009-12-08 13:45:00,33.37,33.43,33.37,33.39,63900.0,24.9883,25.0332,24.9883,25.0033,63900.0
2009-12-08 13:50:00,33.39,33.41,33.35,33.4,57700.0,25.0033,25.0183,24.9733,25.0108,57700.0
2009-12-08 13:55:00,33.4,33.42,33.35,33.42,45700.0,25.0108,25.0258,24.9733,25.0258,45700.0
2009-12-08 14:00:00,33.42,33.42,33.38,33.4,53600.0,25.0258,25.0258,24.9958,25.0108,53600.0
2009-12-08 14:05:00,33.41,33.46,33.4,33.46,52000.0,25.0183,25.0557,25.0108,25.0557,52000.0
2009-12-08 14:10:00,33.45,33.46,33.4,33.4,51000.0,25.0482,25.0557,25.0108,25.0108,51000.0
2009-12-08 14:15:00,33.4,33.41,33.39,33.4,53000.0,25.0108,25.0183,25.0033,25.0108,53000.0
2009-12-08 14:20:00,33.4,33.4,33.31,33.36,93800.0,25.0108,25.0108,24.9434,24.9808,93800.0
2009-12-08 14:25:00,33.35,33.36,33.3,33.31,97200.0,24.9733,24.9808,24.9359,24.9434,97200.0
2009-12-08 14:30:00,33.32,33.37,33.3,33.3,60100.0,24.9509,24.9883,24.9359,24.9359,60100.0
2009-12-08 14:35:00,33.3,33.35,33.29,33.29,81700.0,24.9359,24.9733,24.9284,24.9284,81700.0
2009-12-08 14:40:00,33.3,33.33,33.26,33.26,195100.0,24.9359,24.9584,24.9059,24.9059,195100.0
2009-12-08 14:45:00,33.27,33.29,33.22,33.24,82700.0,24.9134,24.9284,24.876,24.891,82700.0
2009-12-08 14:50:00,33.24,33.3,33.21,33.27,140300.0,24.891,24.9359,24.8685,24.9134,140300.0
2009-12-08 14:55:00,33.27,33.33,33.27,33.3,66200.0,24.9134,24.9584,24.9134,24.9359,66200.0
2009-12-08 15:00:00,33.31,33.31,33.28,33.28,71000.0,24.9434,24.9434,24.9209,24.9209,71000.0
2009-12-08 15:05:00,33.29,33.37,33.28,33.36,107800.0,24.9284,24.9883,24.9209,24.9808,107800.0
2009-12-08 15:10:00,33.37,33.43,33.3,33.41,122700.0,24.9883,25.0332,24.9359,25.0183,122700.0
2009-12-08 15:15:00,33.4,33.46,33.37,33.42,149800.0,25.0108,25.0557,24.9883,25.0258,149800.0
2009-12-08 15:20:00,33.43,33.48,33.42,33.48,160500.0,25.0332,25.0707,25.0258,25.0707,160500.0
2009-12-08 15:25:00,33.48,33.5,33.43,33.49,189300.0,25.0707,25.0857,25.0332,25.0782,189300.0
2009-12-08 15:30:00,33.48,33.49,33.41,33.41,328800.0,25.0707,25.0782,25.0183,25.0183,328800.0
2009-12-08 15:35:00,33.41,33.41,33.33,33.33,178400.0,25.0183,25.0183,24.9584,24.9584,178400.0
2009-12-08 15:40:00,33.33,33.44,33.32,33.44,234300.0,24.9584,25.0407,24.9509,25.0407,234300.0
2009-12-08 15:45:00,33.43,33.46,33.42,33.44,252000.0,25.0332,25.0557,25.0258,25.0407,252000.0
2009-12-08 15:50:00,33.44,33.44,33.35,33.4,294800.0,25.0407,25.0407,24.9733,25.0108,294800.0
2009-12-08 15:55:00,33.39,33.4,33.34,33.35,409200.0,25.0033,25.0108,24.9658,24.9733,409200.0
2009-12-09 09:30:00,33.18,33.35,33.02,33.3,206200.0,24.846,24.9733,24.7262,24.9359,206200.0
2009-12-09 09:35:00,33.31,33.36,33.01,33.18,168600.0,24.9434,24.9808,24.7187,24.846,168600.0
2009-12-09 09:40:00,33.18,33.22,33.12,33.13,74600.0,24.846,24.876,24.8011,24.8086,74600.0
2009-12-09 09:45:00,33.15,33.4,33.15,33.37,149900.0,24.8236,25.0108,24.8236,24.9883,149900.0
2009-12-09 09:50:00,33.38,33.56,33.37,33.54,155900.0,24.9958,25.1306,24.9883,25.1156,155900.0
2009-12-09 09:55:00,33.56,33.65,33.53,33.63,67700.0,25.1306,25.198,25.1081,25.183,67700.0
2009-12-09 10:00:00,33.64,33.65,33.56,33.56,92500.0,25.1905,25.198,25.1306,25.1306,92500.0
2009-12-09 10:05:00,33.56,33.64,33.56,33.63,67700.0,25.1306,25.1905,25.1306,25.183,67700.0
2009-12-09 10:10:00,33.63,33.64,33.53,33.53,57600.0,25.183,25.1905,25.1081,25.1081,57600.0
2009-12-09 10:15:00,33.53,33.56,33.46,33.47,72400.0,25.1081,25.1306,25.0557,25.0632,72400.0
2009-12-09 10:20:00,33.47,33.48,33.35,33.36,37700.0,25.0632,25.0707,24.9733,24.9808,37700.0
2009-12-09 10:25:00,33.36,33.4,33.3,33.4,98000.0,24.9808,25.0108,24.9359,25.0108,98000.0
2009-12-09 10:30:00,33.41,33.5,33.28,33.46,146000.0,25.0183,25.0857,24.9209,25.0557,146000.0
2009-12-09 10:35:00,33.45,33.46,33.39,33.43,36900.0,25.0482,25.0557,25.0033,25.0332,36900.0
2009-12-09 10:40:00,33.44,33.62,33.44,33.62,61500.0,25.0407,25.1755,25.0407,25.1755,61500.0
2009-12-09 10:45:00,33.61,33.68,33.6,33.62,97900.0,25.168,25.2205,25.1605,25.1755,97900.0
2009-12-09 10:50:00,33.62,33.7,33.62,33.63,110100.0,25.1755,25.2354,25.1755,25.183,110100.0
2009-12-09 10:55:00,33.64,33.69,33.61,33.68,100100.0,25.1905,25.2279,25.168,25.2205,100100.0
2009-12-09 11:00:00,33.69,33.82,33.56,33.56,261100.0,25.2279,25.3253,25.1306,25.1306,261100.0
2009-12-09 11:05:00,33.57,33.62,33.56,33.56,33300.0,25.1381,25.1755,25.1306,25.1306,33300.0
2009-12-09 11:10:00,33.57,33.66,33.56,33.65,28200.0,25.1381,25.2055,25.1306,25.198,28200.0
2009-12-09 11:15:00,33.64,33.67,33.63,33.64,27000.0,25.1905,25.213,25.183,25.1905,27000.0
2009-12-09 11:20:00,33.64,33.66,33.55,33.57,50400.0,25.1905,25.2055,25.1231,25.1381,50400.0
2009-12-09 11:25:00,33.57,33.65,33.57,33.65,34000.0,25.1381,25.198,25.1381,25.198,34000.0
2009-12-09 11:30:00,33.65,33.69,33.64,33.69,29100.0,25.198,25.2279,25.1905,25.2279,29100.0
2009-12-09 11:35:00,33.68,33.69,33.65,33.67,89900.0,25.2205,25.2279,25.198,25.213,89900.0
2009-12-09 11:40:00,33.66,33.69,33.66,33.68,43100.0,25.2055,25.2279,25.2055,25.2205,43100.0
2009-12-09 11:45:00,33.68,33.69,33.66,33.69,31700.0,25.2205,25.2279,25.2055,25.2279,31700.0
2009-12-09 11:50:00,33.69,33.69,33.67,33.69,40900.0,25.2279,25.2279,25.213,25.2279,40900.0
2009-12-09 11:55:00,33.69,33.69,33.67,33.68,24500.0,25.2279,25.2279,25.213,25.2205,24500.0
2009-12-09 12:00:00,33.68,33.69,33.57,33.59,74600.0,25.2205,25.2279,25.1381,25.1531,74600.0
2009-12-09 12:05:00,33.6,33.6,33.51,33.54,55900.0,25.1605,25.1605,25.0931,25.1156,55900.0
2009-12-09 12:10:00,33.54,33.6,33.51,33.58,39400.0,25.1156,25.1605,25.0931,25.1456,39400.0
2009-12-09 12:15:00,33.58,33.61,33.51,33.51,27200.0,25.1456,25.168,25.0931,25.0931,27200.0
2009-12-09 12:20:00,33.51,33.52,33.43,33.44,62900.0,25.0931,25.1006,25.0332,25.0407,62900.0
2009-12-09 12:25:00,33.45,33.55,33.45,33.51,48800.0,25.0482,25.1231,25.0482,25.0931,48800.0
2009-12-09 12:30:00,33.51,33.53,33.49,33.51,30100.0,25.0931,25.1081,25.0782,25.0931,30100.0
2009-12-09 12:35:00,33.51,33.56,33.49,33.51,57900.0,25.0931,25.1306,25.0782,25.0931,57900.0
2009-12-09 12:40:00,33.51,33.57,33.49,33.49,22300.0,25.0931,25.1381,25.0782,25.0782,22300.0
2009-12-09 12:45:00,33.5,33.54,33.5,33.53,27200.0,25.0857,25.1156,25.0857,25.1081,27200.0
2009-12-09 12:50:00,33.52,33.53,33.47,33.51,38500.0,25.1006,25.1081,25.0632,25.0931,38500.0
2009-12-09 12:55:00,33.5,33.55,33.49,33.5,360200.0,25.0857,25.1231,25.0782,25.0857,360200.0
2009-12-09 13:00:00,33.5,33.5,33.42,33.48,62700.0,25.0857,25.0857,25.0258,25.0707,62700.0
2009-12-09 13:05:00,33.5,33.51,33.46,33.48,117200.0,25.0857,25.0931,25.0557,25.0707,117200.0
2009-12-09 13:10:00,33.47,33.48,33.43,33.45,59200.0,25.0632,25.0707,25.0332,25.0482,59200.0
2009-12-09 13:15:00,33.45,33.48,33.44,33.47,22700.0,25.0482,25.0707,25.0407,25.0632,22700.0
2009-12-09 13:20:00,33.47,33.47,33.43,33.45,38400.0,25.0632,25.0632,25.0332,25.0482,38400.0
2009-12-09 13:25:00,33.45,33.48,33.43,33.45,270400.0,25.0482,25.0707,25.0332,25.0482,270400.0
2009-12-09 13:30:00,33.45,33.46,33.38,33.38,44500.0,25.0482,25.0557,24.9958,24.9958,44500.0
2009-12-09 13:35:00,33.39,33.44,33.39,33.4,31100.0,25.0033,25.0407,25.0033,25.0108,31100.0
2009-12-09 13:40:00,33.4,33.41,33.35,33.39,64500.0,25.0108,25.0183,24.9733,25.0033,64500.0
2009-12-09 13:45:00,33.4,33.46,33.33,33.36,173300.0,25.0108,25.0557,24.9584,24.9808,173300.0
2009-12-09 13:50:00,33.36,33.39,33.28,33.28,303700.0,24.9808,25.0033,24.9209,24.9209,303700.0
2009-12-09 13:55:00,33.29,33.37,33.28,33.37,240000.0,24.9284,24.9883,24.9209,24.9883,240000.0
2009-12-09 14:00:00,33.37,33.43,33.36,33.4,94800.0,24.9883,25.0332,24.9808,25.0108,94800.0
2009-12-09 14:05:00,33.4,33.41,33.35,33.4,100200.0,25.0108,25.0183,24.9733,25.0108,100200.0
2009-12-09 14:10:00,33.4,33.41,33.37,33.39,42900.0,25.0108,25.0183,24.9883,25.0033,42900.0
2009-12-09 14:15:00,33.38,33.4,33.37,33.39,30300.0,24.9958,25.0108,24.9883,25.0033,30300.0
2009-12-09 14:20:00,33.39,33.41,33.38,33.4,171700.0,25.0033,25.0183,24.9958,25.0108,171700.0
2009-12-09 14:25:00,33.39,33.43,33.39,33.4,156600.0,25.0033,25.0332,25.0033,25.0108,156600.0
2009-12-09 14:30:00,33.39,33.41,33.39,33.4,69300.0,25.0033,25.0183,25.0033,25.0108,69300.0
2009-12-09 14:35:00,33.4,33.45,33.4,33.44,126500.0,25.0108,25.0482,25.0108,25.0407,126500.0
2009-12-09 14:40:00,33.44,33.51,33.44,33.51,69400.0,25.0407,25.0931,25.0407,25.0931,69400.0
2009-12-09 14:45:00,33.5,33.51,33.45,33.45,45600.0,25.0857,25.0931,25.0482,25.0482,45600.0
2009-12-09 14:50:00,33.45,33.49,33.44,33.48,48500.0,25.0482,25.0782,25.0407,25.0707,48500.0
2009-12-09 14:55:00,33.48,33.51,33.46,33.46,39300.0,25.0707,25.0931,25.0557,25.0557,39300.0
2009-12-09 15:00:00,33.47,33.6,33.47,33.59,52900.0,25.0632,25.1605,25.0632,25.1531,52900.0
2009-12-09 15:05:00,33.6,33.64,33.57,33.59,85900.0,25.1605,25.1905,25.1381,25.1531,85900.0
2009-12-09 15:10:00,33.6,33.66,33.6,33.66,81600.0,25.1605,25.2055,25.1605,25.2055,81600.0
2009-12-09 15:15:00,33.66,33.72,33.63,33.72,184000.0,25.2055,25.2504,25.183,25.2504,184000.0
2009-12-09 15:20:00,33.71,33.76,33.62,33.7,105500.0,25.2429,25.2804,25.1755,25.2354,105500.0
2009-12-09 15:25:00,33.7,33.71,33.65,33.66,20100.0,25.2354,25.2429,25.198,25.2055,20100.0
2009-12-09 15:30:00,33.65,33.66,33.59,33.61,37100.0,25.198,25.2055,25.1531,25.168,37100.0
2009-12-09 15:35:00,33.62,33.65,33.55,33.56,81100.0,25.1755,25.198,25.1231,25.1306,81100.0
2009-12-09 15:40:00,33.57,33.61,33.56,33.61,33300.0,25.1381,25.168,25.1306,25.168,33300.0
2009-12-09 15:45:00,33.61,33.69,33.61,33.67,40200.0,25.168,25.2279,25.168,25.213,40200.0
2009-12-09 15:50:00,33.67,33.67,33.6,33.63,87100.0,25.213,25.213,25.1605,25.183,87100.0
2009-12-09 15:55:00,33.63,33.73,33.62,33.67,330400.0,25.183,25.2579,25.1755,25.213,330400.0
2009-12-10 09:30:00,33.73,33.82,33.7,33.75,109300.0,25.2579,25.3253,25.2354,25.2729,109300.0
2009-12-10 09:35:00,33.74,33.76,33.68,33.69,87700.0,25.2654,25.2804,25.2205,25.2279,87700.0
2009-12-10 09:40:00,33.69,33.7,33.56,33.61,202700.0,25.2279,25.2354,25.1306,25.168,202700.0
2009-12-10 09:45:00,33.61,33.64,33.53,33.55,133000.0,25.168,25.1905,25.1081,25.1231,133000.0
2009-12-10 09:50:00,33.55,33.55,33.38,33.42,138700.0,25.1231,25.1231,24.9958,25.0258,138700.0
2009-12-10 09:55:00,33.42,33.55,33.42,33.55,89700.0,25.0258,25.1231,25.0258,25.1231,89700.0
2009-12-10 10:00:00,33.56,33.59,33.51,33.56,126900.0,25.1306,25.1531,25.0931,25.1306,126900.0
2009-12-10 10:05:00,33.55,33.56,33.51,33.53,108200.0,25.1231,25.1306,25.0931,25.1081,108200.0
2009-12-10 10:10:00,33.53,33.59,33.52,33.57,163600.0,25.1081,25.1531,25.1006,25.1381,163600.0
2009-12-10 10:15:00,33.58,33.69,33.57,33.68,130800.0,25.1456,25.2279,25.1381,25.2205,130800.0
2009-12-10 10:20:00,33.68,33.75,33.65,33.74,77700.0,25.2205,25.2729,25.198,25.2654,77700.0
2009-12-10 10:25:00,33.74,33.75,33.63,33.63,125400.0,25.2654,25.2729,25.183,25.183,125400.0
2009-12-10 10:30:00,33.64,33.66,33.57,33.58,64300.0,25.1905,25.2055,25.1381,25.1456,64300.0
2009-12-10 10:35:00,33.59,33.59,33.51,33.51,44800.0,25.1531,25.1531,25.0931,25.0931,44800.0
2009-12-10 10:40:00,33.52,33.53,33.43,33.44,85900.0,25.1006,25.1081,25.0332,25.0407,85900.0
2009-12-10 10:45:00,33.44,33.49,33.43,33.46,103200.0,25.0407,25.0782,25.0332,25.0557,103200.0
2009-12-10 10:50:00,33.46,33.49,33.44,33.48,50300.0,25.0557,25.0782,25.0407,25.0707,50300.0
2009-12-10 10:55:00,33.48,33.51,33.46,33.5,40800.0,25.0707,25.0931,25.0557,25.0857,40800.0
2009-12-10 11:00:00,33.5,33.55,33.5,33.55,21100.0,25.0857,25.1231,25.0857,25.1231,21100.0
2009-12-10 11:05:00,33.54,33.55,33.52,33.54,20600.0,25.1156,25.1231,25.1006,25.1156,20600.0
2009-12-10 11:10:00,33.54,33.54,33.48,33.53,77800.0,25.1156,25.1156,25.0707,25.1081,77800.0
2009-12-10 11:15:00,33.53,33.59,33.52,33.54,49800.0,25.1081,25.1531,25.1006,25.1156,49800.0
2009-12-10 11:20:00,33.54,33.54,33.42,33.43,128200.0,25.1156,25.1156,25.0258,25.0332,128200.0
2009-12-10 11:25:00,33.43,33.47,33.42,33.47,126000.0,25.0332,25.0632,25.0258,25.0632,126000.0
2009-12-10 11:30:00,33.47,33.5,33.45,33.47,82500.0,25.0632,25.0857,25.0482,25.0632,82500.0
2009-12-10 11:35:00,33.47,33.49,33.34,33.37,260600.0,25.0632,25.0782,24.9658,24.9883,260600.0
2009-12-10 11:40:00,33.37,33.38,33.26,33.27,127200.0,24.9883,24.9958,24.9059,24.9134,127200.0
2009-12-10 11:45:00,33.27,33.28,33.21,33.26,215300.0,24.9134,24.9209,24.8685,24.9059,215300.0
2009-12-10 11:50:00,33.26,33.3,33.25,33.3,39400.0,24.9059,24.9359,24.8985,24.9359,39400.0
2009-12-10 11:55:00,33.3,33.31,33.23,33.24,64900.0,24.9359,24.9434,24.8835,24.891,64900.0
2009-12-10 12:00:00,33.24,33.24,33.15,33.16,120700.0,24.891,24.891,24.8236,24.8311,120700.0
2009-12-10 12:05:00,33.17,33.26,33.16,33.24,69300.0,24.8385,24.9059,24.8311,24.891,69300.0
2009-12-10 12:10:00,33.23,33.25,33.21,33.24,51200.0,24.8835,24.8985,24.8685,24.891,51200.0
2009-12-10 12:15:00,33.25,33.33,33.24,33.32,83100.0,24.8985,24.9584,24.891,24.9509,83100.0
2009-12-10 12:20:00,33.32,33.36,33.32,33.36,82600.0,24.9509,24.9808,24.9509,24.9808,82600.0
2009-12-10 12:25:00,33.37,33.4,33.36,33.4,96200.0,24.9883,25.0108,24.9808,25.0108,96200.0
2009-12-10 12:30:00,33.39,33.42,33.36,33.4,55600.0,25.0033,25.0258,24.9808,25.0108,55600.0
2009-12-10 12:35:00,33.4,33.42,33.37,33.42,60900.0,25.0108,25.0258,24.9883,25.0258,60900.0
2009-12-10 12:40:00,33.42,33.42,33.4,33.42,27600.0,25.0258,25.0258,25.0108,25.0258,27600.0
2009-12-10 12:45:00,33.41,33.43,33.41,33.42,11900.0,25.0183,25.0332,25.0183,25.0258,11900.0
2009-12-10 12:50:00,33.42,33.46,33.42,33.45,57800.0,25.0258,25.0557,25.0258,25.0482,57800.0
2009-12-10 12:55:00,33.45,33.49,33.45,33.49,26900.0,25.0482,25.0782,25.0482,25.0782,26900.0
2009-12-10 13:00:00,33.49,33.49,33.46,33.49,120500.0,25.0782,25.0782,25.0557,25.0782,120500.0
2009-12-10 13:05:00,33.49,33.51,33.49,33.49,143600.0,25.0782,25.0931,25.0782,25.0782,143600.0
2009-12-10 13:10:00,33.49,33.5,33.32,33.33,275500.0,25.0782,25.0857,24.9509,24.9584,275500.0
2009-12-10 13:15:00,33.33,33.35,33.26,33.31,154200.0,24.9584,24.9733,24.9059,24.9434,154200.0
2009-12-10 13:20:00,33.31,33.32,33.27,33.3,75800.0,24.9434,24.9509,24.9134,24.9359,75800.0
2009-12-10 13:25:00,33.3,33.3,33.28,33.3,40300.0,24.9359,24.9359,24.9209,24.9359,40300.0
2009-12-10 13:30:00,33.3,33.32,33.29,33.32,14700.0,24.9359,24.9509,24.9284,24.9509,14700.0
2009-12-10 13:35:00,33.32,33.35,33.29,33.34,98800.0,24.9509,24.9733,24.9284,24.9658,98800.0
2009-12-10 13:40:00,33.34,33.36,33.29,33.32,50700.0,24.9658,24.9808,24.9284,24.9509,50700.0
2009-12-10 13:45:00,33.33,33.33,33.24,33.25,66100.0,24.9584,24.9584,24.891,24.8985,66100.0
2009-12-10 13:50:00,33.26,33.26,33.2,33.21,77600.0,24.9059,24.9059,24.861,24.8685,77600.0
2009-12-10 13:55:00,33.21,33.23,33.2,33.22,131800.0,24.8685,24.8835,24.861,24.876,131800.0
2009-12-10 14:00:00,33.22,33.23,33.21,33.23,52000.0,24.876,24.8835,24.8685,24.8835,52000.0
2009-12-10 14:05:00,33.23,33.23,33.19,33.21,101700.0,24.8835,24.8835,24.8535,24.8685,101700.0
2009-12-10 14:10:00,33.21,33.21,33.2,33.21,34500.0,24.8685,24.8685,24.861,24.8685,34500.0
2009-12-10 14:15:00,33.21,33.22,33.19,33.21,118600.0,24.8685,24.876,24.8535,24.8685,118600.0
2009-12-10 14:20:00,33.21,33.22,33.14,33.16,172100.0,24.8685,24.876,24.8161,24.8311,172100.0
2009-12-10 14:25:00,33.16,33.17,33.13,33.17,83700.0,24.8311,24.8385,24.8086,24.8385,83700.0
2009-12-10 14:30:00,33.17,33.21,33.17,33.21,26800.0,24.8385,24.8685,24.8385,24.8685,26800.0
2009-12-10 14:35:00,33.21,33.21,33.15,33.16,100400.0,24.8685,24.8685,24.8236,24.8311,100400.0
2009-12-10 14:40:00,33.16,33.18,33.14,33.17,132300.0,24.8311,24.846,24.8161,24.8385,132300.0
2009-12-10 14:45:00,33.17,33.19,33.16,33.19,24500.0,24.8385,24.8535,24.8311,24.8535,24500.0
2009-12-10 14:50:00,33.19,33.19,33.18,33.18,19300.0,24.8535,24.8535,24.846,24.846,19300.0
2009-12-10 14:55:00,33.19,33.21,33.18,33.18,86700.0,24.8535,24.8685,24.846,24.846,86700.0
2009-12-10 15:00:00,33.18,33.21,33.12,33.13,111400.0,24.846,24.8685,24.8011,24.8086,111400.0
2009-12-10 15:05:00,33.13,33.17,33.13,33.13,77100.0,24.8086,24.8385,24.8086,24.8086,77100.0
2009-12-10 15:10:00,33.14,33.15,33.13,33.14,63200.0,24.8161,24.8236,24.8086,24.8161,63200.0
2009-12-10 15:15:00,33.14,33.15,33.13,33.15,59800.0,24.8161,24.8236,24.8086,24.8236,59800.0
2009-12-10 15:20:00,33.15,33.15,33.09,33.09,92100.0,24.8236,24.8236,24.7786,24.7786,92100.0
2009-12-10 15:25:00,33.1,33.1,32.99,33.01,245100.0,24.7861,24.7861,24.7038,24.7187,245100.0
2009-12-10 15:30:00,33.01,33.01,32.99,33.0,111700.0,24.7187,24.7187,24.7038,24.7112,111700.0
2009-12-10 15:35:00,33.0,33.05,32.99,33.05,122100.0,24.7112,24.7487,24.7038,24.7487,122100.0
2009-12-10 15:40:00,33.05,33.06,33.03,33.05,109300.0,24.7487,24.7562,24.7337,24.7487,109300.0
2009-12-10 15:45:00,33.05,33.05,33.02,33.05,119400.0,24.7487,24.7487,24.7262,24.7487,119400.0
2009-12-10 15:50:00,33.04,33.05,33.04,33.04,175600.0,24.7412,24.7487,24.7412,24.7412,175600.0
2009-12-10 15:55:00,33.05,33.06,33.04,33.05,403900.0,24.7487,24.7562,24.7412,24.7487,403900.0
2009-12-11 09:30:00,33.24,33.3,33.12,33.2,99200.0,24.891,24.9359,24.8011,24.861,99200.0
2009-12-11 09:35:00,33.19,33.26,33.13,33.22,90700.0,24.8535,24.9059,24.8086,24.876,90700.0
2009-12-11 09:40:00,33.23,33.45,33.19,33.35,212600.0,24.8835,25.0482,24.8535,24.9733,212600.0
2009-12-11 09:45:00,33.35,33.39,33.23,33.31,76500.0,24.9733,25.0033,24.8835,24.9434,76500.0
2009-12-11 09:50:00,33.31,33.37,33.26,33.36,208800.0,24.9434,24.9883,24.9059,24.9808,208800.0
2009-12-11 09:55:00,33.37,33.5,33.28,33.44,167200.0,24.9883,25.0857,24.9209,25.0407,167200.0
2009-12-11 10:00:00,33.44,33.45,33.31,33.31,178200.0,25.0407,25.0482,24.9434,24.9434,178200.0
2009-12-11 10:05:00,33.32,33.34,33.16,33.23,254300.0,24.9509,24.9658,24.8311,24.8835,254300.0
2009-12-11 10:10:00,33.23,33.32,33.15,33.22,67500.0,24.8835,24.9509,24.8236,24.876,67500.0
2009-12-11 10:15:00,33.2,33.21,33.05,33.13,61700.0,24.861,24.8685,24.7487,24.8086,61700.0
2009-12-11 10:20:00,33.14,33.14,33.08,33.1,119500.0,24.8161,24.8161,24.7712,24.7861,119500.0
2009-12-11 10:25:00,33.11,33.17,33.09,33.14,37100.0,24.7936,24.8385,24.7786,24.8161,37100.0
2009-12-11 10:30:00,33.15,33.21,33.09,33.18,111900.0,24.8236,24.8685,24.7786,24.846,111900.0
2009-12-11 10:35:00,33.18,33.23,33.15,33.19,43600.0,24.846,24.8835,24.8236,24.8535,43600.0
2009-12-11 10:40:00,33.19,33.19,33.04,33.04,101300.0,24.8535,24.8535,24.7412,24.7412,101300.0
2009-12-11 10:45:00,33.06,33.07,33.0,33.01,82300.0,24.7562,24.7637,24.7112,24.7187,82300.0
2009-12-11 10:50:00,33.02,33.09,32.99,33.07,79900.0,24.7262,24.7786,24.7038,24.7637,79900.0
2009-12-11 10:55:00,33.07,33.19,33.07,33.12,74100.0,24.7637,24.8535,24.7637,24.8011,74100.0
2009-12-11 11:00:00,33.11,33.14,33.06,33.07,73900.0,24.7936,24.8161,24.7562,24.7637,73900.0
2009-12-11 11:05:00,33.06,33.08,33.01,33.04,51300.0,24.7562,24.7712,24.7187,24.7412,51300.0
2009-12-11 11:10:00,33.04,33.04,32.93,32.95,52600.0,24.7412,24.7412,24.6588,24.6738,52600.0
2009-12-11 11:15:00,32.97,33.02,32.94,32.95,75600.0,24.6888,24.7262,24.6663,24.6738,75600.0
2009-12-11 11:20:00,32.95,32.96,32.76,32.8,106800.0,24.6738,24.6813,24.5315,24.5615,106800.0
2009-12-11 11:25:00,32.81,32.88,32.77,32.85,86900.0,24.569,24.6214,24.539,24.5989,86900.0
2009-12-11 11:30:00,32.87,32.92,32.83,32.89,71800.0,24.6139,24.6513,24.5839,24.6289,71800.0
2009-12-11 11:35:00,32.88,32.89,32.78,32.83,20600.0,24.6214,24.6289,24.5465,24.5839,20600.0
2009-12-11 11:40:00,32.82,32.82,32.72,32.78,46800.0,24.5765,24.5765,24.5016,24.5465,46800.0
2009-12-11 11:45:00,32.77,32.77,32.65,32.68,65600.0,24.539,24.539,24.4492,24.4716,65600.0
2009-12-11 11:50:00,32.69,32.75,32.66,32.74,86600.0,24.4791,24.524,24.4566,24.5166,86600.0
2009-12-11 11:55:00,32.74,32.8,32.73,32.8,58500.0,24.5166,24.5615,24.5091,24.5615,58500.0
2009-12-11 12:00:00,32.81,32.81,32.75,32.77,58000.0,24.569,24.569,24.524,24.539,58000.0
2009-12-11 12:05:00,32.77,32.8,32.76,32.76,46800.0,24.539,24.5615,24.5315,24.5315,46800.0
2009-12-11 12:10:00,32.76,32.81,32.76,32.76,34600.0,24.5315,24.569,24.5315,24.5315,34600.0
2009-12-11 12:15:00,32.76,32.79,32.74,32.78,51300.0,24.5315,24.554,24.5166,24.5465,51300.0
2009-12-11 12:20:00,32.78,32.85,32.78,32.83,69400.0,24.5465,24.5989,24.5465,24.5839,69400.0
2009-12-11 12:25:00,32.83,32.89,32.81,32.86,52100.0,24.5839,24.6289,24.569,24.6064,52100.0
2009-12-11 12:30:00,32.86,32.86,32.79,32.85,52800.0,24.6064,24.6064,24.554,24.5989,52800.0
2009-12-11 12:35:00,32.85,32.89,32.84,32.87,26600.0,24.5989,24.6289,24.5914,24.6139,26600.0
2009-12-11 12:40:00,32.86,32.87,32.81,32.85,63800.0,24.6064,24.6139,24.569,24.5989,63800.0
2009-12-11 12:45:00,32.85,32.91,32.83,32.88,92500.0,24.5989,24.6439,24.5839,24.6214,92500.0
2009-12-11 12:50:00,32.87,32.96,32.86,32.95,32000.0,24.6139,24.6813,24.6064,24.6738,32000.0
2009-12-11 12:55:00,32.96,33.01,32.93,33.01,56300.0,24.6813,24.7187,24.6588,24.7187,56300.0
2009-12-11 13:00:00,33.0,33.04,32.94,32.94,48200.0,24.7112,24.7412,24.6663,24.6663,48200.0
2009-12-11 13:05:00,32.93,32.98,32.92,32.96,25400.0,24.6588,24.6963,24.6513,24.6813,25400.0
2009-12-11 13:10:00,32.95,32.95,32.88,32.91,35500.0,24.6738,24.6738,24.6214,24.6439,35500.0
2009-12-11 13:15:00,32.9,32.93,32.88,32.92,35000.0,24.6364,24.6588,24.6214,24.6513,35000.0
2009-12-11 13:20:00,32.91,32.93,32.86,32.86,40000.0,24.6439,24.6588,24.6064,24.6064,40000.0
2009-12-11 13:25:00,32.85,32.89,32.85,32.86,48500.0,24.5989,24.6289,24.5989,24.6064,48500.0
2009-12-11 13:30:00,32.85,32.87,32.8,32.87,87100.0,24.5989,24.6139,24.5615,24.6139,87100.0
2009-12-11 13:35:00,32.87,32.94,32.87,32.94,31300.0,24.6139,24.6663,24.6139,24.6663,31300.0
2009-12-11 13:40:00,32.93,32.95,32.92,32.94,31000.0,24.6588,24.6738,24.6513,24.6663,31000.0
2009-12-11 13:45:00,32.93,32.96,32.93,32.94,36300.0,24.6588,24.6813,24.6588,24.6663,36300.0
2009-12-11 13:50:00,32.93,32.95,32.92,32.94,44300.0,24.6588,24.6738,24.6513,24.6663,44300.0
2009-12-11 13:55:00,32.94,32.97,32.93,32.93,26300.0,24.6663,24.6888,24.6588,24.6588,26300.0
2009-12-11 14:00:00,32.94,32.98,32.92,32.94,48900.0,24.6663,24.6963,24.6513,24.6663,48900.0
2009-12-11 14:05:00,32.93,32.99,32.93,32.96,39100.0,24.6588,24.7038,24.6588,24.6813,39100.0
2009-12-11 14:10:00,32.97,32.99,32.94,32.97,32800.0,24.6888,24.7038,24.6663,24.6888,32800.0
2009-12-11 14:15:00,32.97,32.97,32.92,32.92,25800.0,24.6888,24.6888,24.6513,24.6513,25800.0
2009-12-11 14:20:00,32.93,32.96,32.9,32.95,60700.0,24.6588,24.6813,24.6364,24.6738,60700.0
2009-12-11 14:25:00,32.95,32.96,32.93,32.93,14900.0,24.6738,24.6813,24.6588,24.6588,14900.0
2009-12-11 14:30:00,32.94,32.96,32.9,32.93,66500.0,24.6663,24.6813,24.6364,24.6588,66500.0
2009-12-11 14:35:00,32.93,32.94,32.9,32.93,66000.0,24.6588,24.6663,24.6364,24.6588,66000.0
2009-12-11 14:40:00,32.92,32.97,32.89,32.92,77000.0,24.6513,24.6888,24.6289,24.6513,77000.0
2009-12-11 14:45:00,32.92,32.96,32.91,32.92,83700.0,24.6513,24.6813,24.6439,24.6513,83700.0
2009-12-11 14:50:00,32.92,32.98,32.92,32.94,99500.0,24.6513,24.6963,24.6513,24.6663,99500.0
2009-12-11 14:55:00,32.94,32.96,32.91,32.91,61200.0,24.6663,24.6813,24.6439,24.6439,61200.0
2009-12-11 15:00:00,32.9,32.93,32.85,32.88,71000.0,24.6364,24.6588,24.5989,24.6214,71000.0
2009-12-11 15:05:00,32.89,32.91,32.85,32.85,58400.0,24.6289,24.6439,24.5989,24.5989,58400.0
2009-12-11 15:10:00,32.84,32.93,32.83,32.93,61700.0,24.5914,24.6588,24.5839,24.6588,61700.0
2009-12-11 15:15:00,32.92,32.92,32.87,32.89,55700.0,24.6513,24.6513,24.6139,24.6289,55700.0
2009-12-11 15:20:00,32.89,32.96,32.86,32.96,73600.0,24.6289,24.6813,24.6064,24.6813,73600.0
2009-12-11 15:25:00,32.96,32.99,32.94,32.99,54000.0,24.6813,24.7038,24.6663,24.7038,54000.0
2009-12-11 15:30:00,32.99,33.06,32.98,33.0,214100.0,24.7038,24.7562,24.6963,24.7112,214100.0
2009-12-11 15:35:00,33.0,33.02,32.94,32.95,122100.0,24.7112,24.7262,24.6663,24.6738,122100.0
2009-12-11 15:40:00,32.95,32.96,32.9,32.94,156900.0,24.6738,24.6813,24.6364,24.6663,156900.0
2009-12-11 15:45:00,32.93,32.94,32.89,32.91,185500.0,24.6588,24.6663,24.6289,24.6439,185500.0
2009-12-11 15:50:00,32.91,32.93,32.87,32.9,86700.0,24.6439,24.6588,24.6139,24.6364,86700.0
2009-12-11 15:55:00,32.9,32.92,32.88,32.9,182200.0,24.6364,24.6513,24.6214,24.6364,182200.0
2009-12-14 09:30:00,33.06,33.13,33.0,33.03,92100.0,24.7562,24.8086,24.7112,24.7337,92100.0
2009-12-14 09:35:00,33.02,33.08,32.98,32.98,81700.0,24.7262,24.7712,24.6963,24.6963,81700.0
2009-12-14 09:40:00,32.98,32.98,32.91,32.95,57000.0,24.6963,24.6963,24.6439,24.6738,57000.0
2009-12-14 09:45:00,32.94,33.04,32.92,33.02,54700.0,24.6663,24.7412,24.6513,24.7262,54700.0
2009-12-14 09:50:00,33.03,33.09,32.99,33.09,64500.0,24.7337,24.7786,24.7038,24.7786,64500.0
2009-12-14 09:55:00,33.09,33.13,33.04,33.09,44600.0,24.7786,24.8086,24.7412,24.7786,44600.0
2009-12-14 10:00:00,33.08,33.1,33.04,33.04,37500.0,24.7712,24.7861,24.7412,24.7412,37500.0
2009-12-14 10:05:00,33.05,33.08,33.0,33.03,60200.0,24.7487,24.7712,24.7112,24.7337,60200.0
2009-12-14 10:10:00,33.04,33.15,33.03,33.12,56000.0,24.7412,24.8236,24.7337,24.8011,56000.0
2009-12-14 10:15:00,33.12,33.12,33.02,33.02,40700.0,24.8011,24.8011,24.7262,24.7262,40700.0
2009-12-14 10:20:00,33.01,33.13,32.98,33.13,89300.0,24.7187,24.8086,24.6963,24.8086,89300.0
2009-12-14 10:25:00,33.13,33.26,33.13,33.24,105800.0,24.8086,24.9059,24.8086,24.891,105800.0
2009-12-14 10:30:00,33.25,33.3,33.24,33.28,64400.0,24.8985,24.9359,24.891,24.9209,64400.0
2009-12-14 10:35:00,33.28,33.29,33.23,33.24,67000.0,24.9209,24.9284,24.8835,24.891,67000.0
2009-12-14 10:40:00,33.24,33.25,33.2,33.2,20300.0,24.891,24.8985,24.861,24.861,20300.0
2009-12-14 10:45:00,33.21,33.26,33.19,33.24,34400.0,24.8685,24.9059,24.8535,24.891,34400.0
2009-12-14 10:50:00,33.24,33.36,33.24,33.34,43300.0,24.891,24.9808,24.891,24.9658,43300.0
2009-12-14 10:55:00,33.34,33.35,33.26,33.3,48600.0,24.9658,24.9733,24.9059,24.9359,48600.0
2009-12-14 11:00:00,33.29,33.33,33.28,33.29,33500.0,24.9284,24.9584,24.9209,24.9284,33500.0
2009-12-14 11:05:00,33.28,33.3,33.25,33.3,24900.0,24.9209,24.9359,24.8985,24.9359,24900.0
2009-12-14 11:10:00,33.29,33.3,33.21,33.24,57500.0,24.9284,24.9359,24.8685,24.891,57500.0
2009-12-14 11:15:00,33.24,33.25,33.19,33.21,19800.0,24.891,24.8985,24.8535,24.8685,19800.0
2009-12-14 11:20:00,33.22,33.31,33.21,33.3,32800.0,24.876,24.9434,24.8685,24.9359,32800.0
2009-12-14 11:25:00,33.3,33.33,33.28,33.31,19900.0,24.9359,24.9584,24.9209,24.9434,19900.0
2009-12-14 11:30:00,33.3,33.32,33.27,33.32,19600.0,24.9359,24.9509,24.9134,24.9509,19600.0
2009-12-14 11:35:00,33.32,33.33,33.27,33.29,29900.0,24.9509,24.9584,24.9134,24.9284,29900.0
2009-12-14 11:40:00,33.29,33.38,33.29,33.38,56800.0,24.9284,24.9958,24.9284,24.9958,56800.0
2009-12-14 11:45:00,33.38,33.43,33.38,33.4,54100.0,24.9958,25.0332,24.9958,25.0108,54100.0
2009-12-14 11:50:00,33.4,33.4,33.32,33.34,32500.0,25.0108,25.0108,24.9509,24.9658,32500.0
2009-12-14 11:55:00,33.35,33.37,33.32,33.36,96900.0,24.9733,24.9883,24.9509,24.9808,96900.0
2009-12-14 12:00:00,33.35,33.44,33.35,33.42,41500.0,24.9733,25.0407,24.9733,25.0258,41500.0
2009-12-14 12:05:00,33.42,33.44,33.41,33.42,14500.0,25.0258,25.0407,25.0183,25.0258,14500.0
2009-12-14 12:10:00,33.43,33.44,33.41,33.44,22300.0,25.0332,25.0407,25.0183,25.0407,22300.0
2009-12-14 12:15:00,33.43,33.45,33.41,33.45,26200.0,25.0332,25.0482,25.0183,25.0482,26200.0
2009-12-14 12:20:00,33.45,33.5,33.45,33.48,40800.0,25.0482,25.0857,25.0482,25.0707,40800.0
2009-12-14 12:25:00,33.48,33.5,33.46,33.48,22200.0,25.0707,25.0857,25.0557,25.0707,22200.0
2009-12-14 12:30:00,33.48,33.5,33.48,33.49,22700.0,25.0707,25.0857,25.0707,25.0782,22700.0
2009-12-14 12:35:00,33.48,33.5,33.48,33.49,23300.0,25.0707,25.0857,25.0707,25.0782,23300.0
2009-12-14 12:40:00,33.49,33.52,33.48,33.51,68700.0,25.0782,25.1006,25.0707,25.0931,68700.0
2009-12-14 12:45:00,33.51,33.51,33.41,33.42,53700.0,25.0931,25.0931,25.0183,25.0258,53700.0
2009-12-14 12:50:00,33.43,33.44,33.39,33.4,41800.0,25.0332,25.0407,25.0033,25.0108,41800.0
2009-12-14 12:55:00,33.4,33.41,33.38,33.38,11100.0,25.0108,25.0183,24.9958,24.9958,11100.0
2009-12-14 13:00:00,33.38,33.46,33.36,33.45,17400.0,24.9958,25.0557,24.9808,25.0482,17400.0
2009-12-14 13:05:00,33.46,33.46,33.4,33.4,18700.0,25.0557,25.0557,25.0108,25.0108,18700.0
2009-12-14 13:10:00,33.39,33.42,33.38,33.4,19500.0,25.0033,25.0258,24.9958,25.0108,19500.0
2009-12-14 13:15:00,33.39,33.41,33.36,33.38,19900.0,25.0033,25.0183,24.9808,24.9958,19900.0
2009-12-14 13:20:00,33.39,33.4,33.35,33.36,30700.0,25.0033,25.0108,24.9733,24.9808,30700.0
2009-12-14 13:25:00,33.37,33.38,33.31,33.31,43400.0,24.9883,24.9958,24.9434,24.9434,43400.0
2009-12-14 13:30:00,33.32,33.32,33.26,33.28,48300.0,24.9509,24.9509,24.9059,24.9209,48300.0
2009-12-14 13:35:00,33.29,33.3,33.22,33.24,50000.0,24.9284,24.9359,24.876,24.891,50000.0
2009-12-14 13:40:00,33.22,33.25,33.18,33.19,31500.0,24.876,24.8985,24.846,24.8535,31500.0
2009-12-14 13:45:00,33.19,33.25,33.17,33.25,66300.0,24.8535,24.8985,24.8385,24.8985,66300.0
2009-12-14 13:50:00,33.25,33.34,33.25,33.33,52900.0,24.8985,24.9658,24.8985,24.9584,52900.0
2009-12-14 13:55:00,33.33,33.33,33.27,33.31,34600.0,24.9584,24.9584,24.9134,24.9434,34600.0
2009-12-14 14:00:00,33.29,33.3,33.27,33.27,49800.0,24.9284,24.9359,24.9134,24.9134,49800.0
2009-12-14 14:05:00,33.27,33.32,33.25,33.31,44800.0,24.9134,24.9509,24.8985,24.9434,44800.0
2009-12-14 14:10:00,33.31,33.33,33.26,33.28,48300.0,24.9434,24.9584,24.9059,24.9209,48300.0
2009-12-14 14:15:00,33.29,33.29,33.24,33.25,28700.0,24.9284,24.9284,24.891,24.8985,28700.0
2009-12-14 14:20:00,33.26,33.29,33.25,33.29,20600.0,24.9059,24.9284,24.8985,24.9284,20600.0
2009-12-14 14:25:00,33.29,33.29,33.24,33.28,26900.0,24.9284,24.9284,24.891,24.9209,26900.0
2009-12-14 14:30:00,33.28,33.3,33.26,33.29,21900.0,24.9209,24.9359,24.9059,24.9284,21900.0
2009-12-14 14:35:00,33.29,33.35,33.29,33.34,29900.0,24.9284,24.9733,24.9284,24.9658,29900.0
2009-12-14 14:40:00,33.35,33.37,33.28,33.28,59300.0,24.9733,24.9883,24.9209,24.9209,59300.0
2009-12-14 14:45:00,33.29,33.31,33.28,33.29,58400.0,24.9284,24.9434,24.9209,24.9284,58400.0
2009-12-14 14:50:00,33.29,33.3,33.28,33.29,29200.0,24.9284,24.9359,24.9209,24.9284,29200.0
2009-12-14 14:55:00,33.28,33.29,33.22,33.26,37700.0,24.9209,24.9284,24.876,24.9059,37700.0
2009-12-14 15:00:00,33.26,33.26,33.22,33.24,41100.0,24.9059,24.9059,24.876,24.891,41100.0
2009-12-14 15:05:00,33.25,33.28,33.23,33.26,34800.0,24.8985,24.9209,24.8835,24.9059,34800.0
2009-12-14 15:10:00,33.27,33.27,33.23,33.23,44100.0,24.9134,24.9134,24.8835,24.8835,44100.0
2009-12-14 15:15:00,33.23,33.3,33.23,33.27,45200.0,24.8835,24.9359,24.8835,24.9134,45200.0
2009-12-14 15:20:00,33.28,33.28,33.23,33.23,57500.0,24.9209,24.9209,24.8835,24.8835,57500.0
2009-12-14 15:25:00,33.24,33.3,33.23,33.3,49100.0,24.891,24.9359,24.8835,24.9359,49100.0
2009-12-14 15:30:00,33.29,33.36,33.28,33.36,71800.0,24.9284,24.9808,24.9209,24.9808,71800.0
2009-12-14 15:35:00,33.35,33.38,33.35,33.37,53100.0,24.9733,24.9958,24.9733,24.9883,53100.0
2009-12-14 15:40:00,33.36,33.37,33.33,33.36,54800.0,24.9808,24.9883,24.9584,24.9808,54800.0
2009-12-14 15:45:00,33.35,33.37,33.33,33.37,93600.0,24.9733,24.9883,24.9584,24.9883,93600.0
2009-12-14 15:50:00,33.36,33.39,33.35,33.39,81900.0,24.9808,25.0033,24.9733,25.0033,81900.0
2009-12-14 15:55:00,33.38,33.4,33.36,33.37,186300.0,24.9958,25.0108,24.9808,24.9883,186300.0
2009-12-15 09:30:00,33.2,33.28,33.1,33.1,76600.0,24.861,24.9209,24.7861,24.7861,76600.0
2009-12-15 09:35:00,33.11,33.17,33.07,33.09,53900.0,24.7936,24.8385,24.7637,24.7786,53900.0
2009-12-15 09:40:00,33.08,33.19,33.04,33.19,80700.0,24.7712,24.8535,24.7412,24.8535,80700.0
2009-12-15 09:45:00,33.19,33.25,33.17,33.17,44700.0,24.8535,24.8985,24.8385,24.8385,44700.0
2009-12-15 09:50:00,33.17,33.25,33.17,33.2,35000.0,24.8385,24.8985,24.8385,24.861,35000.0
2009-12-15 09:55:00,33.18,33.18,33.08,33.09,58800.0,24.846,24.846,24.7712,24.7786,58800.0
2009-12-15 10:00:00,33.08,33.14,33.05,33.09,36100.0,24.7712,24.8161,24.7487,24.7786,36100.0
2009-12-15 10:05:00,33.09,33.1,33.03,33.09,16200.0,24.7786,24.7861,24.7337,24.7786,16200.0
2009-12-15 10:10:00,33.08,33.19,33.08,33.17,34200.0,24.7712,24.8535,24.7712,24.8385,34200.0
2009-12-15 10:15:00,33.18,33.26,33.17,33.25,33000.0,24.846,24.9059,24.8385,24.8985,33000.0
2009-12-15 10:20:00,33.25,33.32,33.24,33.28,33000.0,24.8985,24.9509,24.891,24.9209,33000.0
2009-12-15 10:25:00,33.28,33.32,33.27,33.28,19700.0,24.9209,24.9509,24.9134,24.9209,19700.0
2009-12-15 10:30:00,33.3,33.35,33.26,33.28,29600.0,24.9359,24.9733,24.9059,24.9209,29600.0
2009-12-15 10:35:00,33.28,33.32,33.27,33.29,22400.0,24.9209,24.9509,24.9134,24.9284,22400.0
2009-12-15 10:40:00,33.28,33.31,33.28,33.3,27600.0,24.9209,24.9434,24.9209,24.9359,27600.0
2009-12-15 10:45:00,33.3,33.39,33.28,33.35,50200.0,24.9359,25.0033,24.9209,24.9733,50200.0
2009-12-15 10:50:00,33.34,33.5,33.34,33.45,43500.0,24.9658,25.0857,24.9658,25.0482,43500.0
2009-12-15 10:55:00,33.46,33.5,33.44,33.49,26600.0,25.0557,25.0857,25.0407,25.0782,26600.0
2009-12-15 11:00:00,33.49,33.5,33.47,33.48,21700.0,25.0782,25.0857,25.0632,25.0707,21700.0
2009-12-15 11:05:00,33.48,33.5,33.47,33.5,10800.0,25.0707,25.0857,25.0632,25.0857,10800.0
2009-12-15 11:10:00,33.5,33.5,33.43,33.48,24900.0,25.0857,25.0857,25.0332,25.0707,24900.0
2009-12-15 11:15:00,33.48,33.49,33.46,33.48,10700.0,25.0707,25.0782,25.0557,25.0707,10700.0
2009-12-15 11:20:00,33.49,33.5,33.48,33.49,7300.0,25.0782,25.0857,25.0707,25.0782,7300.0
2009-12-15 11:25:00,33.48,33.5,33.44,33.47,39200.0,25.0707,25.0857,25.0407,25.0632,39200.0
2009-12-15 11:30:00,33.47,33.5,33.46,33.48,15900.0,25.0632,25.0857,25.0557,25.0707,15900.0
2009-12-15 11:35:00,33.49,33.5,33.48,33.49,8300.0,25.0782,25.0857,25.0707,25.0782,8300.0
2009-12-15 11:40:00,33.49,33.5,33.48,33.49,7100.0,25.0782,25.0857,25.0707,25.0782,7100.0
2009-12-15 11:45:00,33.5,33.5,33.4,33.4,51800.0,25.0857,25.0857,25.0108,25.0108,51800.0
2009-12-15 11:50:00,33.4,33.41,33.38,33.4,11400.0,25.0108,25.0183,24.9958,25.0108,11400.0
2009-12-15 11:55:00,33.41,33.47,33.41,33.47,22500.0,25.0183,25.0632,25.0183,25.0632,22500.0
2009-12-15 12:00:00,33.48,33.48,33.47,33.48,5000.0,25.0707,25.0707,25.0632,25.0707,5000.0
2009-12-15 12:05:00,33.47,33.49,33.45,33.49,23200.0,25.0632,25.0782,25.0482,25.0782,23200.0
2009-12-15 12:10:00,33.48,33.5,33.48,33.5,8700.0,25.0707,25.0857,25.0707,25.0857,8700.0
2009-12-15 12:15:00,33.5,33.5,33.42,33.42,18100.0,25.0857,25.0857,25.0258,25.0258,18100.0
2009-12-15 12:20:00,33.43,33.46,33.4,33.4,18300.0,25.0332,25.0557,25.0108,25.0108,18300.0
2009-12-15 12:25:00,33.41,33.47,33.41,33.47,18300.0,25.0183,25.0632,25.0183,25.0632,18300.0
2009-12-15 12:30:00,33.47,33.47,33.41,33.42,28900.0,25.0632,25.0632,25.0183,25.0258,28900.0
2009-12-15 12:35:00,33.42,33.43,33.41,33.43,6100.0,25.0258,25.0332,25.0183,25.0332,6100.0
2009-12-15 12:40:00,33.43,33.43,33.39,33.41,22300.0,25.0332,25.0332,25.0033,25.0183,22300.0
2009-12-15 12:45:00,33.4,33.45,33.39,33.44,17500.0,25.0108,25.0482,25.0033,25.0407,17500.0
2009-12-15 12:50:00,33.45,33.45,33.39,33.43,39400.0,25.0482,25.0482,25.0033,25.0332,39400.0
2009-12-15 12:55:00,33.44,33.46,33.4,33.42,20700.0,25.0407,25.0557,25.0108,25.0258,20700.0
2009-12-15 13:00:00,33.42,33.44,33.37,33.44,34500.0,25.0258,25.0407,24.9883,25.0407,34500.0
2009-12-15 13:05:00,33.43,33.49,33.43,33.48,53100.0,25.0332,25.0782,25.0332,25.0707,53100.0
2009-12-15 13:10:00,33.49,33.49,33.48,33.49,16900.0,25.0782,25.0782,25.0707,25.0782,16900.0
2009-12-15 13:15:00,33.49,33.53,33.48,33.53,79900.0,25.0782,25.1081,25.0707,25.1081,79900.0
2009-12-15 13:20:00,33.53,33.54,33.39,33.39,41400.0,25.1081,25.1156,25.0033,25.0033,41400.0
2009-12-15 13:25:00,33.4,33.42,33.37,33.38,29700.0,25.0108,25.0258,24.9883,24.9958,29700.0
2009-12-15 13:30:00,33.38,33.38,33.34,33.35,15200.0,24.9958,24.9958,24.9658,24.9733,15200.0
2009-12-15 13:35:00,33.35,33.37,33.31,33.34,46500.0,24.9733,24.9883,24.9434,24.9658,46500.0
2009-12-15 13:40:00,33.33,33.38,33.32,33.38,21500.0,24.9584,24.9958,24.9509,24.9958,21500.0
2009-12-15 13:45:00,33.37,33.46,33.37,33.45,32900.0,24.9883,25.0557,24.9883,25.0482,32900.0
2009-12-15 13:50:00,33.46,33.49,33.45,33.49,15600.0,25.0557,25.0782,25.0482,25.0782,15600.0
2009-12-15 13:55:00,33.49,33.53,33.48,33.49,53800.0,25.0782,25.1081,25.0707,25.0782,53800.0
2009-12-15 14:00:00,33.48,33.49,33.41,33.44,73300.0,25.0707,25.0782,25.0183,25.0407,73300.0
2009-12-15 14:05:00,33.43,33.44,33.38,33.38,48000.0,25.0332,25.0407,24.9958,24.9958,48000.0
2009-12-15 14:10:00,33.39,33.42,33.39,33.42,8500.0,25.0033,25.0258,25.0033,25.0258,8500.0
2009-12-15 14:15:00,33.42,33.46,33.4,33.4,38300.0,25.0258,25.0557,25.0108,25.0108,38300.0
2009-12-15 14:20:00,33.41,33.46,33.4,33.45,21400.0,25.0183,25.0557,25.0108,25.0482,21400.0
2009-12-15 14:25:00,33.45,33.49,33.45,33.48,38300.0,25.0482,25.0782,25.0482,25.0707,38300.0
2009-12-15 14:30:00,33.49,33.5,33.47,33.49,36300.0,25.0782,25.0857,25.0632,25.0782,36300.0
2009-12-15 14:35:00,33.48,33.51,33.47,33.51,31100.0,25.0707,25.0931,25.0632,25.0931,31100.0
2009-12-15 14:40:00,33.51,33.54,33.51,33.54,13900.0,25.0931,25.1156,25.0931,25.1156,13900.0
2009-12-15 14:45:00,33.53,33.58,33.53,33.57,28100.0,25.1081,25.1456,25.1081,25.1381,28100.0
2009-12-15 14:50:00,33.58,33.58,33.53,33.53,22500.0,25.1456,25.1456,25.1081,25.1081,22500.0
2009-12-15 14:55:00,33.53,33.54,33.49,33.49,30700.0,25.1081,25.1156,25.0782,25.0782,30700.0
2009-12-15 15:00:00,33.49,33.53,33.45,33.5,40500.0,25.0782,25.1081,25.0482,25.0857,40500.0
2009-12-15 15:05:00,33.49,33.49,33.44,33.46,65200.0,25.0782,25.0782,25.0407,25.0557,65200.0
2009-12-15 15:10:00,33.46,33.48,33.45,33.48,30500.0,25.0557,25.0707,25.0482,25.0707,30500.0
2009-12-15 15:15:00,33.47,33.48,33.43,33.46,52800.0,25.0632,25.0707,25.0332,25.0557,52800.0
2009-12-15 15:20:00,33.46,33.46,33.4,33.41,67200.0,25.0557,25.0557,25.0108,25.0183,67200.0
2009-12-15 15:25:00,33.4,33.43,33.39,33.42,58100.0,25.0108,25.0332,25.0033,25.0258,58100.0
2009-12-15 15:30:00,33.41,33.42,33.38,33.41,37900.0,25.0183,25.0258,24.9958,25.0183,37900.0
2009-12-15 15:35:00,33.4,33.41,33.36,33.39,50500.0,25.0108,25.0183,24.9808,25.0033,50500.0
2009-12-15 15:40:00,33.39,33.4,33.34,33.34,44000.0,25.0033,25.0108,24.9658,24.9658,44000.0
2009-12-15 15:45:00,33.35,33.36,33.29,33.35,72200.0,24.9733,24.9808,24.9284,24.9733,72200.0
2009-12-15 15:50:00,33.36,33.46,33.35,33.45,311100.0,24.9808,25.0557,24.9733,25.0482,311100.0
2009-12-15 15:55:00,33.45,33.54,33.44,33.54,419700.0,25.0482,25.1156,25.0407,25.1156,419700.0
2009-12-16 09:30:00,33.55,33.66,33.5,33.64,105200.0,25.1231,25.2055,25.0857,25.1905,105200.0
2009-12-16 09:35:00,33.64,33.72,33.64,33.7,47800.0,25.1905,25.2504,25.1905,25.2354,47800.0
2009-12-16 09:40:00,33.71,33.77,33.71,33.75,39200.0,25.2429,25.2878,25.2429,25.2729,39200.0
2009-12-16 09:45:00,33.75,33.77,33.68,33.75,64600.0,25.2729,25.2878,25.2205,25.2729,64600.0
2009-12-16 09:50:00,33.75,33.8,33.72,33.72,45200.0,25.2729,25.3103,25.2504,25.2504,45200.0
2009-12-16 09:55:00,33.72,33.76,33.7,33.73,31800.0,25.2504,25.2804,25.2354,25.2579,31800.0
2009-12-16 10:00:00,33.74,33.81,33.74,33.79,32700.0,25.2654,25.3178,25.2654,25.3028,32700.0
2009-12-16 10:05:00,33.78,33.84,33.74,33.81,40100.0,25.2953,25.3403,25.2654,25.3178,40100.0
2009-12-16 10:10:00,33.82,33.85,33.76,33.76,24800.0,25.3253,25.3478,25.2804,25.2804,24800.0
2009-12-16 10:15:00,33.76,33.77,33.63,33.63,76800.0,25.2804,25.2878,25.183,25.183,76800.0
2009-12-16 10:20:00,33.63,33.68,33.61,33.67,49500.0,25.183,25.2205,25.168,25.213,49500.0
2009-12-16 10:25:00,33.66,33.66,33.6,33.64,34800.0,25.2055,25.2055,25.1605,25.1905,34800.0
2009-12-16 10:30:00,33.66,33.71,33.65,33.67,46200.0,25.2055,25.2429,25.198,25.213,46200.0
2009-12-16 10:35:00,33.68,33.68,33.64,33.66,26900.0,25.2205,25.2205,25.1905,25.2055,26900.0
2009-12-16 10:40:00,33.65,33.67,33.65,33.67,8200.0,25.198,25.213,25.198,25.213,8200.0
2009-12-16 10:45:00,33.67,33.69,33.58,33.6,61800.0,25.213,25.2279,25.1456,25.1605,61800.0
2009-12-16 10:50:00,33.59,33.64,33.59,33.64,23700.0,25.1531,25.1905,25.1531,25.1905,23700.0
2009-12-16 10:55:00,33.64,33.64,33.62,33.64,24500.0,25.1905,25.1905,25.1755,25.1905,24500.0
2009-12-16 11:00:00,33.65,33.68,33.63,33.68,22400.0,25.198,25.2205,25.183,25.2205,22400.0
2009-12-16 11:05:00,33.69,33.73,33.68,33.72,13400.0,25.2279,25.2579,25.2205,25.2504,13400.0
2009-12-16 11:10:00,33.71,33.73,33.7,33.73,13000.0,25.2429,25.2579,25.2354,25.2579,13000.0
2009-12-16 11:15:00,33.74,33.75,33.73,33.75,6800.0,25.2654,25.2729,25.2579,25.2729,6800.0
2009-12-16 11:20:00,33.75,33.75,33.71,33.72,19300.0,25.2729,25.2729,25.2429,25.2504,19300.0
2009-12-16 11:25:00,33.73,33.78,33.73,33.78,55600.0,25.2579,25.2953,25.2579,25.2953,55600.0
2009-12-16 11:30:00,33.78,33.82,33.78,33.82,8700.0,25.2953,25.3253,25.2953,25.3253,8700.0
2009-12-16 11:35:00,33.82,33.84,33.81,33.84,21000.0,25.3253,25.3403,25.3178,25.3403,21000.0
2009-12-16 11:40:00,33.84,33.85,33.83,33.85,8600.0,25.3403,25.3478,25.3328,25.3478,8600.0
2009-12-16 11:45:00,33.84,33.85,33.83,33.84,53000.0,25.3403,25.3478,25.3328,25.3403,53000.0
2009-12-16 11:50:00,33.84,33.84,33.83,33.84,25800.0,25.3403,25.3403,25.3328,25.3403,25800.0
2009-12-16 11:55:00,33.84,33.9,33.84,33.9,13400.0,25.3403,25.3852,25.3403,25.3852,13400.0
2009-12-16 12:00:00,33.89,33.92,33.89,33.92,27400.0,25.3777,25.4002,25.3777,25.4002,27400.0
2009-12-16 12:05:00,33.92,33.93,33.88,33.91,110300.0,25.4002,25.4077,25.3702,25.3927,110300.0
2009-12-16 12:10:00,33.9,33.91,33.9,33.9,14900.0,25.3852,25.3927,25.3852,25.3852,14900.0
2009-12-16 12:15:00,33.91,33.92,33.9,33.92,33700.0,25.3927,25.4002,25.3852,25.4002,33700.0
2009-12-16 12:20:00,33.93,33.98,33.93,33.94,24200.0,25.4077,25.4451,25.4077,25.4151,24200.0
2009-12-16 12:25:00,33.93,33.98,33.93,33.98,14900.0,25.4077,25.4451,25.4077,25.4451,14900.0
2009-12-16 12:30:00,33.99,33.99,33.93,33.93,34300.0,25.4526,25.4526,25.4077,25.4077,34300.0
2009-12-16 12:35:00,33.93,33.93,33.91,33.91,8400.0,25.4077,25.4077,25.3927,25.3927,8400.0
2009-12-16 12:40:00,33.92,33.93,33.9,33.91,19700.0,25.4002,25.4077,25.3852,25.3927,19700.0
2009-12-16 12:45:00,33.91,33.92,33.89,33.91,30300.0,25.3927,25.4002,25.3777,25.3927,30300.0
2009-12-16 12:50:00,33.9,33.91,33.87,33.88,32800.0,25.3852,25.3927,25.3627,25.3702,32800.0
2009-12-16 12:55:00,33.87,33.88,33.87,33.88,11700.0,25.3627,25.3702,25.3627,25.3702,11700.0
2009-12-16 13:00:00,33.88,33.9,33.88,33.88,17800.0,25.3702,25.3852,25.3702,25.3702,17800.0
2009-12-16 13:05:00,33.89,33.9,33.88,33.89,35600.0,25.3777,25.3852,25.3702,25.3777,35600.0
2009-12-16 13:10:00,33.9,33.92,33.89,33.92,37100.0,25.3852,25.4002,25.3777,25.4002,37100.0
2009-12-16 13:15:00,33.91,33.94,33.9,33.94,23800.0,25.3927,25.4151,25.3852,25.4151,23800.0
2009-12-16 13:20:00,33.93,33.96,33.93,33.96,9700.0,25.4077,25.4301,25.4077,25.4301,9700.0
2009-12-16 13:25:00,33.96,33.97,33.96,33.97,15000.0,25.4301,25.4376,25.4301,25.4376,15000.0
2009-12-16 13:30:00,33.97,33.97,33.96,33.96,6300.0,25.4376,25.4376,25.4301,25.4301,6300.0
2009-12-16 13:35:00,33.97,33.97,33.96,33.96,5300.0,25.4376,25.4376,25.4301,25.4301,5300.0
2009-12-16 13:40:00,33.97,33.97,33.96,33.96,9600.0,25.4376,25.4376,25.4301,25.4301,9600.0
2009-12-16 13:45:00,33.96,33.97,33.9,33.91,46400.0,25.4301,25.4376,25.3852,25.3927,46400.0
2009-12-16 13:50:00,33.91,33.92,33.88,33.88,14300.0,25.3927,25.4002,25.3702,25.3702,14300.0
2009-12-16 13:55:00,33.89,33.89,33.86,33.86,49200.0,25.3777,25.3777,25.3552,25.3552,49200.0
2009-12-16 14:00:00,33.86,33.88,33.85,33.88,12900.0,25.3552,25.3702,25.3478,25.3702,12900.0
2009-12-16 14:05:00,33.88,33.9,33.85,33.85,24200.0,25.3702,25.3852,25.3478,25.3478,24200.0
2009-12-16 14:10:00,33.86,33.89,33.85,33.87,30000.0,25.3552,25.3777,25.3478,25.3627,30000.0
2009-12-16 14:15:00,33.88,33.95,33.83,33.9,49500.0,25.3702,25.4226,25.3328,25.3852,49500.0
2009-12-16 14:20:00,33.9,33.91,33.76,33.79,85700.0,25.3852,25.3927,25.2804,25.3028,85700.0
2009-12-16 14:25:00,33.79,33.8,33.75,33.79,61200.0,25.3028,25.3103,25.2729,25.3028,61200.0
2009-12-16 14:30:00,33.79,33.8,33.72,33.73,65100.0,25.3028,25.3103,25.2504,25.2579,65100.0
2009-12-16 14:35:00,33.73,33.75,33.7,33.75,42300.0,25.2579,25.2729,25.2354,25.2729,42300.0
2009-12-16 14:40:00,33.75,33.76,33.7,33.73,44700.0,25.2729,25.2804,25.2354,25.2579,44700.0
2009-12-16 14:45:00,33.73,33.73,33.66,33.67,46300.0,25.2579,25.2579,25.2055,25.213,46300.0
2009-12-16 14:50:00,33.67,33.69,33.63,33.65,25600.0,25.213,25.2279,25.183,25.198,25600.0
2009-12-16 14:55:00,33.66,33.66,33.62,33.64,45800.0,25.2055,25.2055,25.1755,25.1905,45800.0
2009-12-16 15:00:00,33.63,33.64,33.58,33.62,53200.0,25.183,25.1905,25.1456,25.1755,53200.0
2009-12-16 15:05:00,33.62,33.67,33.61,33.66,27500.0,25.1755,25.213,25.168,25.2055,27500.0
2009-12-16 15:10:00,33.67,33.73,33.67,33.71,31100.0,25.213,25.2579,25.213,25.2429,31100.0
2009-12-16 15:15:00,33.71,33.79,33.69,33.77,30500.0,25.2429,25.3028,25.2279,25.2878,30500.0
2009-12-16 15:20:00,33.78,33.8,33.69,33.71,30500.0,25.2953,25.3103,25.2279,25.2429,30500.0
2009-12-16 15:25:00,33.7,33.7,33.57,33.58,74600.0,25.2354,25.2354,25.1381,25.1456,74600.0
2009-12-16 15:30:00,33.58,33.62,33.57,33.62,29000.0,25.1456,25.1755,25.1381,25.1755,29000.0
2009-12-16 15:35:00,33.62,33.65,33.59,33.65,28900.0,25.1755,25.198,25.1531,25.198,28900.0
2009-12-16 15:40:00,33.65,33.68,33.64,33.65,61500.0,25.198,25.2205,25.1905,25.198,61500.0
2009-12-16 15:45:00,33.65,33.65,33.61,33.64,77100.0,25.198,25.198,25.168,25.1905,77100.0
2009-12-16 15:50:00,33.65,33.68,33.62,33.68,56800.0,25.198,25.2205,25.1755,25.2205,56800.0
2009-12-16 15:55:00,33.69,33.7,33.65,33.66,83500.0,25.2279,25.2354,25.198,25.2055,83500.0
2009-12-17 09:30:00,33.43,33.49,33.28,33.3,105200.0,25.0332,25.0782,24.9209,24.9359,105200.0
2009-12-17 09:35:00,33.29,33.53,33.29,33.47,78000.0,24.9284,25.1081,24.9284,25.0632,78000.0
2009-12-17 09:40:00,33.46,33.62,33.45,33.61,64700.0,25.0557,25.1755,25.0482,25.168,64700.0
2009-12-17 09:45:00,33.61,33.62,33.51,33.53,48800.0,25.168,25.1755,25.0931,25.1081,48800.0
2009-12-17 09:50:00,33.52,33.54,33.49,33.49,81900.0,25.1006,25.1156,25.0782,25.0782,81900.0
2009-12-17 09:55:00,33.48,33.51,33.32,33.33,69700.0,25.0707,25.0931,24.9509,24.9584,69700.0
2009-12-17 10:00:00,33.32,33.48,33.25,33.26,99200.0,24.9509,25.0707,24.8985,24.9059,99200.0
2009-12-17 10:05:00,33.26,33.34,33.22,33.34,71300.0,24.9059,24.9658,24.876,24.9658,71300.0
2009-12-17 10:10:00,33.34,33.38,33.32,33.36,33200.0,24.9658,24.9958,24.9509,24.9808,33200.0
2009-12-17 10:15:00,33.36,33.38,33.32,33.34,41600.0,24.9808,24.9958,24.9509,24.9658,41600.0
2009-12-17 10:20:00,33.34,33.34,33.28,33.28,54500.0,24.9658,24.9658,24.9209,24.9209,54500.0
2009-12-17 10:25:00,33.29,33.29,33.24,33.26,73200.0,24.9284,24.9284,24.891,24.9059,73200.0
2009-12-17 10:30:00,33.26,33.26,33.23,33.23,48100.0,24.9059,24.9059,24.8835,24.8835,48100.0
2009-12-17 10:35:00,33.24,33.24,33.16,33.17,30400.0,24.891,24.891,24.8311,24.8385,30400.0
2009-12-17 10:40:00,33.16,33.19,33.14,33.14,53900.0,24.8311,24.8535,24.8161,24.8161,53900.0
2009-12-17 10:45:00,33.14,33.26,33.13,33.26,80700.0,24.8161,24.9059,24.8086,24.9059,80700.0
2009-12-17 10:50:00,33.25,33.29,33.24,33.29,22600.0,24.8985,24.9284,24.891,24.9284,22600.0
2009-12-17 10:55:00,33.3,33.46,33.3,33.45,43800.0,24.9359,25.0557,24.9359,25.0482,43800.0
2009-12-17 11:00:00,33.45,33.56,33.45,33.53,80200.0,25.0482,25.1306,25.0482,25.1081,80200.0
2009-12-17 11:05:00,33.53,33.54,33.48,33.49,54900.0,25.1081,25.1156,25.0707,25.0782,54900.0
2009-12-17 11:10:00,33.48,33.53,33.48,33.5,30500.0,25.0707,25.1081,25.0707,25.0857,30500.0
2009-12-17 11:15:00,33.49,33.55,33.49,33.55,36200.0,25.0782,25.1231,25.0782,25.1231,36200.0
2009-12-17 11:20:00,33.54,33.59,33.54,33.59,28000.0,25.1156,25.1531,25.1156,25.1531,28000.0
2009-12-17 11:25:00,33.59,33.59,33.55,33.56,26100.0,25.1531,25.1531,25.1231,25.1306,26100.0
2009-12-17 11:30:00,33.56,33.57,33.55,33.56,46600.0,25.1306,25.1381,25.1231,25.1306,46600.0
2009-12-17 11:35:00,33.57,33.57,33.55,33.57,51200.0,25.1381,25.1381,25.1231,25.1381,51200.0
2009-12-17 11:40:00,33.56,33.58,33.55,33.57,32000.0,25.1306,25.1456,25.1231,25.1381,32000.0
2009-12-17 11:45:00,33.56,33.57,33.56,33.56,27700.0,25.1306,25.1381,25.1306,25.1306,27700.0
2009-12-17 11:50:00,33.56,33.57,33.54,33.57,79100.0,25.1306,25.1381,25.1156,25.1381,79100.0
2009-12-17 11:55:00,33.56,33.62,33.56,33.61,17800.0,25.1306,25.1755,25.1306,25.168,17800.0
2009-12-17 12:00:00,33.6,33.6,33.55,33.56,30800.0,25.1605,25.1605,25.1231,25.1306,30800.0
2009-12-17 12:05:00,33.56,33.58,33.55,33.56,31500.0,25.1306,25.1456,25.1231,25.1306,31500.0
2009-12-17 12:10:00,33.56,33.57,33.52,33.52,15800.0,25.1306,25.1381,25.1006,25.1006,15800.0
2009-12-17 12:15:00,33.53,33.56,33.52,33.55,22700.0,25.1081,25.1306,25.1006,25.1231,22700.0
2009-12-17 12:20:00,33.55,33.56,33.53,33.55,20200.0,25.1231,25.1306,25.1081,25.1231,20200.0
2009-12-17 12:25:00,33.54,33.58,33.54,33.57,19600.0,25.1156,25.1456,25.1156,25.1381,19600.0
2009-12-17 12:30:00,33.58,33.6,33.54,33.54,46300.0,25.1456,25.1605,25.1156,25.1156,46300.0
2009-12-17 12:35:00,33.54,33.56,33.54,33.55,61500.0,25.1156,25.1306,25.1156,25.1231,61500.0
2009-12-17 12:40:00,33.54,33.56,33.47,33.48,36500.0,25.1156,25.1306,25.0632,25.0707,36500.0
2009-12-17 12:45:00,33.47,33.48,33.44,33.44,39800.0,25.0632,25.0707,25.0407,25.0407,39800.0
2009-12-17 12:50:00,33.44,33.5,33.44,33.49,33800.0,25.0407,25.0857,25.0407,25.0782,33800.0
2009-12-17 12:55:00,33.49,33.52,33.48,33.52,25500.0,25.0782,25.1006,25.0707,25.1006,25500.0
2009-12-17 13:00:00,33.53,33.58,33.52,33.57,20700.0,25.1081,25.1456,25.1006,25.1381,20700.0
2009-12-17 13:05:00,33.56,33.62,33.56,33.62,31400.0,25.1306,25.1755,25.1306,25.1755,31400.0
2009-12-17 13:10:00,33.62,33.62,33.57,33.57,50200.0,25.1755,25.1755,25.1381,25.1381,50200.0
2009-12-17 13:15:00,33.57,33.61,33.55,33.61,23700.0,25.1381,25.168,25.1231,25.168,23700.0
2009-12-17 13:20:00,33.61,33.62,33.61,33.61,14900.0,25.168,25.1755,25.168,25.168,14900.0
2009-12-17 13:25:00,33.61,33.72,33.61,33.7,39100.0,25.168,25.2504,25.168,25.2354,39100.0
2009-12-17 13:30:00,33.7,33.75,33.7,33.73,58600.0,25.2354,25.2729,25.2354,25.2579,58600.0
2009-12-17 13:35:00,33.73,33.74,33.66,33.66,43900.0,25.2579,25.2654,25.2055,25.2055,43900.0
2009-12-17 13:40:00,33.67,33.68,33.64,33.65,49200.0,25.213,25.2205,25.1905,25.198,49200.0
2009-12-17 13:45:00,33.65,33.66,33.6,33.62,36700.0,25.198,25.2055,25.1605,25.1755,36700.0
2009-12-17 13:50:00,33.62,33.66,33.6,33.65,61700.0,25.1755,25.2055,25.1605,25.198,61700.0
2009-12-17 13:55:00,33.65,33.66,33.63,33.66,42700.0,25.198,25.2055,25.183,25.2055,42700.0
2009-12-17 14:00:00,33.65,33.66,33.64,33.66,62900.0,25.198,25.2055,25.1905,25.2055,62900.0
2009-12-17 14:05:00,33.67,33.72,33.66,33.71,24900.0,25.213,25.2504,25.2055,25.2429,24900.0
2009-12-17 14:10:00,33.72,33.74,33.71,33.74,38600.0,25.2504,25.2654,25.2429,25.2654,38600.0
2009-12-17 14:15:00,33.73,33.77,33.72,33.77,45000.0,25.2579,25.2878,25.2504,25.2878,45000.0
2009-12-17 14:20:00,33.77,33.83,33.77,33.82,88000.0,25.2878,25.3328,25.2878,25.3253,88000.0
2009-12-17 14:25:00,33.81,33.85,33.81,33.85,70300.0,25.3178,25.3478,25.3178,25.3478,70300.0
2009-12-17 14:30:00,33.85,33.86,33.84,33.86,24700.0,25.3478,25.3552,25.3403,25.3552,24700.0
2009-12-17 14:35:00,33.85,33.92,33.85,33.9,46200.0,25.3478,25.4002,25.3478,25.3852,46200.0
2009-12-17 14:40:00,33.9,33.94,33.9,33.93,51300.0,25.3852,25.4151,25.3852,25.4077,51300.0
2009-12-17 14:45:00,33.94,33.94,33.89,33.9,53600.0,25.4151,25.4151,25.3777,25.3852,53600.0
2009-12-17 14:50:00,33.9,33.92,33.9,33.91,38000.0,25.3852,25.4002,25.3852,25.3927,38000.0
2009-12-17 14:55:00,33.91,33.91,33.78,33.78,215000.0,25.3927,25.3927,25.2953,25.2953,215000.0
2009-12-17 15:00:00,33.78,33.79,33.76,33.79,44300.0,25.2953,25.3028,25.2804,25.3028,44300.0
2009-12-17 15:05:00,33.79,33.82,33.77,33.78,104700.0,25.3028,25.3253,25.2878,25.2953,104700.0
2009-12-17 15:10:00,33.78,33.82,33.77,33.78,133000.0,25.2953,25.3253,25.2878,25.2953,133000.0
2009-12-17 15:15:00,33.79,33.85,33.78,33.85,61100.0,25.3028,25.3478,25.2953,25.3478,61100.0
2009-12-17 15:20:00,33.85,33.85,33.79,33.81,75700.0,25.3478,25.3478,25.3028,25.3178,75700.0
2009-12-17 15:25:00,33.82,33.84,33.81,33.83,43900.0,25.3253,25.3403,25.3178,25.3328,43900.0
2009-12-17 15:30:00,33.83,33.96,33.83,33.96,193300.0,25.3328,25.4301,25.3328,25.4301,193300.0
2009-12-17 15:35:00,33.95,33.96,33.93,33.95,81200.0,25.4226,25.4301,25.4077,25.4226,81200.0
2009-12-17 15:40:00,33.94,34.0,33.94,33.97,158300.0,25.4151,25.4601,25.4151,25.4376,158300.0
2009-12-17 15:45:00,33.97,33.98,33.94,33.95,89800.0,25.4376,25.4451,25.4151,25.4226,89800.0
2009-12-17 15:50:00,33.95,33.95,33.88,33.88,126500.0,25.4226,25.4226,25.3702,25.3702,126500.0
2009-12-17 15:55:00,33.89,33.91,33.84,33.84,376400.0,25.3777,25.3927,25.3403,25.3403,376400.0
2009-12-18 09:30:00,33.39,33.54,33.2,33.22,1352600.0,25.0033,25.1156,24.861,24.876,1352600.0
2009-12-18 09:35:00,33.21,33.29,33.2,33.27,180200.0,24.8685,24.9284,24.861,24.9134,180200.0
2009-12-18 09:40:00,33.26,33.31,33.2,33.3,127500.0,24.9059,24.9434,24.861,24.9359,127500.0
2009-12-18 09:45:00,33.31,33.38,33.25,33.25,141100.0,24.9434,24.9958,24.8985,24.8985,141100.0
2009-12-18 09:50:00,33.25,33.3,33.0,33.02,458400.0,24.8985,24.9359,24.7112,24.7262,458400.0
2009-12-18 09:55:00,33.05,33.05,32.71,32.72,429700.0,24.7487,24.7487,24.4941,24.5016,429700.0
2009-12-18 10:00:00,32.73,32.92,32.72,32.88,160800.0,24.5091,24.6513,24.5016,24.6214,160800.0
2009-12-18 10:05:00,32.88,32.89,32.83,32.88,219100.0,24.6214,24.6289,24.5839,24.6214,219100.0
2009-12-18 10:10:00,32.89,33.0,32.88,32.96,107800.0,24.6289,24.7112,24.6214,24.6813,107800.0
2009-12-18 10:15:00,32.95,33.0,32.88,32.89,125700.0,24.6738,24.7112,24.6214,24.6289,125700.0
2009-12-18 10:20:00,32.88,32.94,32.83,32.87,274000.0,24.6214,24.6663,24.5839,24.6139,274000.0
2009-12-18 10:25:00,32.88,32.92,32.86,32.9,94700.0,24.6214,24.6513,24.6064,24.6364,94700.0
2009-12-18 10:30:00,32.91,32.91,32.78,32.79,61200.0,24.6439,24.6439,24.5465,24.554,61200.0
2009-12-18 10:35:00,32.79,32.9,32.77,32.9,108100.0,24.554,24.6364,24.539,24.6364,108100.0
2009-12-18 10:40:00,32.9,32.91,32.84,32.85,102700.0,24.6364,24.6439,24.5914,24.5989,102700.0
2009-12-18 10:45:00,32.85,32.87,32.79,32.79,45400.0,24.5989,24.6139,24.554,24.554,45400.0
2009-12-18 10:50:00,32.79,32.83,32.78,32.82,82900.0,24.554,24.5839,24.5465,24.5765,82900.0
2009-12-18 10:55:00,32.83,32.92,32.82,32.89,88800.0,24.5839,24.6513,24.5765,24.6289,88800.0
2009-12-18 11:00:00,32.9,32.92,32.89,32.92,44800.0,24.6364,24.6513,24.6289,24.6513,44800.0
2009-12-18 11:05:00,32.92,32.95,32.88,32.88,100900.0,24.6513,24.6738,24.6214,24.6214,100900.0
2009-12-18 11:10:00,32.87,32.9,32.85,32.9,94300.0,24.6139,24.6364,24.5989,24.6364,94300.0
2009-12-18 11:15:00,32.89,32.91,32.81,32.87,50200.0,24.6289,24.6439,24.569,24.6139,50200.0
2009-12-18 11:20:00,32.88,32.88,32.81,32.84,42600.0,24.6214,24.6214,24.569,24.5914,42600.0
2009-12-18 11:25:00,32.83,32.89,32.83,32.83,115200.0,24.5839,24.6289,24.5839,24.5839,115200.0
2009-12-18 11:30:00,32.83,32.84,32.8,32.81,25600.0,24.5839,24.5914,24.5615,24.569,25600.0
2009-12-18 11:35:00,32.82,32.87,32.81,32.86,100300.0,24.5765,24.6139,24.569,24.6064,100300.0
2009-12-18 11:40:00,32.86,32.87,32.81,32.81,54200.0,24.6064,24.6139,24.569,24.569,54200.0
2009-12-18 11:45:00,32.81,32.81,32.74,32.79,63800.0,24.569,24.569,24.5166,24.554,63800.0
2009-12-18 11:50:00,32.8,32.87,32.77,32.78,69800.0,24.5615,24.6139,24.539,24.5465,69800.0
2009-12-18 11:55:00,32.77,32.8,32.75,32.79,36400.0,24.539,24.5615,24.524,24.554,36400.0
2009-12-18 12:00:00,32.8,32.84,32.77,32.77,67700.0,24.5615,24.5914,24.539,24.539,67700.0
2009-12-18 12:05:00,32.77,32.81,32.75,32.77,60100.0,24.539,24.569,24.524,24.539,60100.0
2009-12-18 12:10:00,32.77,32.82,32.76,32.82,63800.0,24.539,24.5765,24.5315,24.5765,63800.0
2009-12-18 12:15:00,32.82,32.85,32.81,32.85,46900.0,24.5765,24.5989,24.569,24.5989,46900.0
2009-12-18 12:20:00,32.86,32.89,32.85,32.89,65700.0,24.6064,24.6289,24.5989,24.6289,65700.0
2009-12-18 12:25:00,32.88,32.9,32.83,32.84,66600.0,24.6214,24.6364,24.5839,24.5914,66600.0
2009-12-18 12:30:00,32.83,32.85,32.79,32.82,315000.0,24.5839,24.5989,24.554,24.5765,315000.0
2009-12-18 12:35:00,32.82,32.87,32.82,32.86,30600.0,24.5765,24.6139,24.5765,24.6064,30600.0
2009-12-18 12:40:00,32.87,32.91,32.85,32.9,52400.0,24.6139,24.6439,24.5989,24.6364,52400.0
2009-12-18 12:45:00,32.9,32.9,32.84,32.86,29200.0,24.6364,24.6364,24.5914,24.6064,29200.0
2009-12-18 12:50:00,32.86,32.94,32.86,32.94,40700.0,24.6064,24.6663,24.6064,24.6663,40700.0
2009-12-18 12:55:00,32.95,33.0,32.94,32.99,54600.0,24.6738,24.7112,24.6663,24.7038,54600.0
2009-12-18 13:00:00,32.99,33.0,32.97,32.99,24500.0,24.7038,24.7112,24.6888,24.7038,24500.0
2009-12-18 13:05:00,32.99,33.04,32.99,33.04,80300.0,24.7038,24.7412,24.7038,24.7412,80300.0
2009-12-18 13:10:00,33.03,33.11,33.03,33.06,74300.0,24.7337,24.7936,24.7337,24.7562,74300.0
2009-12-18 13:15:00,33.06,33.17,33.06,33.17,73200.0,24.7562,24.8385,24.7562,24.8385,73200.0
2009-12-18 13:20:00,33.16,33.21,33.13,33.21,84800.0,24.8311,24.8685,24.8086,24.8685,84800.0
2009-12-18 13:25:00,33.21,33.25,33.17,33.24,92800.0,24.8685,24.8985,24.8385,24.891,92800.0
2009-12-18 13:30:00,33.24,33.25,33.19,33.21,32400.0,24.891,24.8985,24.8535,24.8685,32400.0
2009-12-18 13:35:00,33.21,33.21,33.11,33.11,53600.0,24.8685,24.8685,24.7936,24.7936,53600.0
2009-12-18 13:40:00,33.11,33.14,33.08,33.14,48700.0,24.7936,24.8161,24.7712,24.8161,48700.0
2009-12-18 13:45:00,33.14,33.16,33.11,33.15,41400.0,24.8161,24.8311,24.7936,24.8236,41400.0
2009-12-18 13:50:00,33.15,33.17,33.13,33.14,30700.0,24.8236,24.8385,24.8086,24.8161,30700.0
2009-12-18 13:55:00,33.14,33.16,33.13,33.16,33500.0,24.8161,24.8311,24.8086,24.8311,33500.0
2009-12-18 14:00:00,33.16,33.19,33.13,33.19,52000.0,24.8311,24.8535,24.8086,24.8535,52000.0
2009-12-18 14:05:00,33.18,33.22,33.17,33.2,30900.0,24.846,24.876,24.8385,24.861,30900.0
2009-12-18 14:10:00,33.21,33.21,33.15,33.15,27500.0,24.8685,24.8685,24.8236,24.8236,27500.0
2009-12-18 14:15:00,33.15,33.2,33.14,33.2,54700.0,24.8236,24.861,24.8161,24.861,54700.0
2009-12-18 14:20:00,33.2,33.2,33.16,33.16,41700.0,24.861,24.861,24.8311,24.8311,41700.0
2009-12-18 14:25:00,33.16,33.17,33.14,33.17,27900.0,24.8311,24.8385,24.8161,24.8385,27900.0
2009-12-18 14:30:00,33.16,33.19,33.12,33.13,22100.0,24.8311,24.8535,24.8011,24.8086,22100.0
2009-12-18 14:35:00,33.13,33.16,33.1,33.16,27700.0,24.8086,24.8311,24.7861,24.8311,27700.0
2009-12-18 14:40:00,33.16,33.2,33.16,33.2,23700.0,24.8311,24.861,24.8311,24.861,23700.0
2009-12-18 14:45:00,33.2,33.21,33.14,33.14,19800.0,24.861,24.8685,24.8161,24.8161,19800.0
2009-12-18 14:50:00,33.14,33.2,33.13,33.2,33000.0,24.8161,24.861,24.8086,24.861,33000.0
2009-12-18 14:55:00,33.2,33.21,33.18,33.2,39100.0,24.861,24.8685,24.846,24.861,39100.0
2009-12-18 15:00:00,33.19,33.25,33.19,33.2,84700.0,24.8535,24.8985,24.8535,24.861,84700.0
2009-12-18 15:05:00,33.2,33.24,33.15,33.16,85200.0,24.861,24.891,24.8236,24.8311,85200.0
2009-12-18 15:10:00,33.16,33.17,33.15,33.16,45100.0,24.8311,24.8385,24.8236,24.8311,45100.0
2009-12-18 15:15:00,33.16,33.2,33.13,33.19,80900.0,24.8311,24.861,24.8086,24.8535,80900.0
2009-12-18 15:20:00,33.19,33.2,33.11,33.12,114400.0,24.8535,24.861,24.7936,24.8011,114400.0
2009-12-18 15:25:00,33.12,33.13,33.1,33.13,39900.0,24.8011,24.8086,24.7861,24.8086,39900.0
2009-12-18 15:30:00,33.13,33.16,33.11,33.11,96100.0,24.8086,24.8311,24.7936,24.7936,96100.0
2009-12-18 15:35:00,33.11,33.21,33.11,33.2,107200.0,24.7936,24.8685,24.7936,24.861,107200.0
2009-12-18 15:40:00,33.2,33.24,33.15,33.23,104100.0,24.861,24.891,24.8236,24.8835,104100.0
2009-12-18 15:45:00,33.24,33.25,33.21,33.23,147100.0,24.891,24.8985,24.8685,24.8835,147100.0
2009-12-18 15:50:00,33.23,33.27,33.19,33.21,270100.0,24.8835,24.9134,24.8535,24.8685,270100.0
2009-12-18 15:55:00,33.22,33.25,33.21,33.23,279700.0,24.876,24.8985,24.8685,24.8835,279700.0
2009-12-21 09:30:00,33.3,33.81,33.29,33.67,136800.0,24.9359,25.3178,24.9284,25.213,136800.0
2009-12-21 09:35:00,33.67,33.7,33.62,33.63,30400.0,25.213,25.2354,25.1755,25.183,30400.0
2009-12-21 09:40:00,33.62,33.71,33.62,33.7,32200.0,25.1755,25.2429,25.1755,25.2354,32200.0
2009-12-21 09:45:00,33.71,33.71,33.6,33.61,58100.0,25.2429,25.2429,25.1605,25.168,58100.0
2009-12-21 09:50:00,33.62,33.66,33.59,33.66,60700.0,25.1755,25.2055,25.1531,25.2055,60700.0
2009-12-21 09:55:00,33.66,33.75,33.65,33.75,46300.0,25.2055,25.2729,25.198,25.2729,46300.0
2009-12-21 10:00:00,33.75,33.85,33.7,33.85,72500.0,25.2729,25.3478,25.2354,25.3478,72500.0
2009-12-21 10:05:00,33.85,33.85,33.8,33.84,60600.0,25.3478,25.3478,25.3103,25.3403,60600.0
2009-12-21 10:10:00,33.85,33.9,33.84,33.89,81800.0,25.3478,25.3852,25.3403,25.3777,81800.0
2009-12-21 10:15:00,33.89,33.98,33.88,33.95,135200.0,25.3777,25.4451,25.3702,25.4226,135200.0
2009-12-21 10:20:00,33.95,33.98,33.89,33.89,106800.0,25.4226,25.4451,25.3777,25.3777,106800.0
2009-12-21 10:25:00,33.9,33.91,33.71,33.72,54400.0,25.3852,25.3927,25.2429,25.2504,54400.0
2009-12-21 10:30:00,33.72,33.76,33.68,33.68,72700.0,25.2504,25.2804,25.2205,25.2205,72700.0
2009-12-21 10:35:00,33.68,33.69,33.6,33.6,72100.0,25.2205,25.2279,25.1605,25.1605,72100.0
2009-12-21 10:40:00,33.6,33.61,33.54,33.55,133300.0,25.1605,25.168,25.1156,25.1231,133300.0
2009-12-21 10:45:00,33.56,33.6,33.54,33.57,66700.0,25.1306,25.1605,25.1156,25.1381,66700.0
2009-12-21 10:50:00,33.58,33.64,33.57,33.62,44500.0,25.1456,25.1905,25.1381,25.1755,44500.0
2009-12-21 10:55:00,33.61,33.62,33.58,33.6,25300.0,25.168,25.1755,25.1456,25.1605,25300.0
2009-12-21 11:00:00,33.59,33.64,33.59,33.63,30000.0,25.1531,25.1905,25.1531,25.183,30000.0
2009-12-21 11:05:00,33.64,33.71,33.64,33.69,67400.0,25.1905,25.2429,25.1905,25.2279,67400.0
2009-12-21 11:10:00,33.68,33.71,33.66,33.69,50100.0,25.2205,25.2429,25.2055,25.2279,50100.0
2009-12-21 11:15:00,33.7,33.71,33.68,33.71,40900.0,25.2354,25.2429,25.2205,25.2429,40900.0
2009-12-21 11:20:00,33.7,33.71,33.69,33.69,33100.0,25.2354,25.2429,25.2279,25.2279,33100.0
2009-12-21 11:25:00,33.69,33.7,33.62,33.62,32600.0,25.2279,25.2354,25.1755,25.1755,32600.0
2009-12-21 11:30:00,33.61,33.62,33.58,33.6,26200.0,25.168,25.1755,25.1456,25.1605,26200.0
2009-12-21 11:35:00,33.6,33.63,33.59,33.63,29400.0,25.1605,25.183,25.1531,25.183,29400.0
2009-12-21 11:40:00,33.63,33.65,33.62,33.64,24200.0,25.183,25.198,25.1755,25.1905,24200.0
2009-12-21 11:45:00,33.65,33.65,33.62,33.63,51400.0,25.198,25.198,25.1755,25.183,51400.0
2009-12-21 11:50:00,33.62,33.63,33.57,33.57,40200.0,25.1755,25.183,25.1381,25.1381,40200.0
2009-12-21 11:55:00,33.57,33.58,33.52,33.53,45400.0,25.1381,25.1456,25.1006,25.1081,45400.0
2009-12-21 12:00:00,33.53,33.55,33.5,33.53,47700.0,25.1081,25.1231,25.0857,25.1081,47700.0
2009-12-21 12:05:00,33.53,33.63,33.52,33.58,79500.0,25.1081,25.183,25.1006,25.1456,79500.0
2009-12-21 12:10:00,33.58,33.65,33.58,33.61,27700.0,25.1456,25.198,25.1456,25.168,27700.0
2009-12-21 12:15:00,33.62,33.64,33.58,33.58,38900.0,25.1755,25.1905,25.1456,25.1456,38900.0
2009-12-21 12:20:00,33.59,33.6,33.55,33.55,36400.0,25.1531,25.1605,25.1231,25.1231,36400.0
2009-12-21 12:25:00,33.55,33.58,33.5,33.5,62000.0,25.1231,25.1456,25.0857,25.0857,62000.0
2009-12-21 12:30:00,33.51,33.53,33.46,33.49,82200.0,25.0931,25.1081,25.0557,25.0782,82200.0
2009-12-21 12:35:00,33.5,33.5,33.49,33.5,22800.0,25.0857,25.0857,25.0782,25.0857,22800.0
2009-12-21 12:40:00,33.5,33.54,33.49,33.53,40900.0,25.0857,25.1156,25.0782,25.1081,40900.0
2009-12-21 12:45:00,33.54,33.58,33.54,33.57,43600.0,25.1156,25.1456,25.1156,25.1381,43600.0
2009-12-21 12:50:00,33.57,33.68,33.56,33.67,44600.0,25.1381,25.2205,25.1306,25.213,44600.0
2009-12-21 12:55:00,33.67,33.69,33.64,33.64,18900.0,25.213,25.2279,25.1905,25.1905,18900.0
2009-12-21 13:00:00,33.65,33.65,33.61,33.63,24000.0,25.198,25.198,25.168,25.183,24000.0
2009-12-21 13:05:00,33.63,33.66,33.62,33.65,14300.0,25.183,25.2055,25.1755,25.198,14300.0
2009-12-21 13:10:00,33.65,33.66,33.61,33.62,22700.0,25.198,25.2055,25.168,25.1755,22700.0
2009-12-21 13:15:00,33.62,33.66,33.61,33.66,15400.0,25.1755,25.2055,25.168,25.2055,15400.0
2009-12-21 13:20:00,33.66,33.68,33.65,33.66,28300.0,25.2055,25.2205,25.198,25.2055,28300.0
2009-12-21 13:25:00,33.65,33.66,33.62,33.64,46500.0,25.198,25.2055,25.1755,25.1905,46500.0
2009-12-21 13:30:00,33.64,33.64,33.61,33.61,18000.0,25.1905,25.1905,25.168,25.168,18000.0
2009-12-21 13:35:00,33.61,33.62,33.61,33.62,4000.0,25.168,25.1755,25.168,25.1755,4000.0
2009-12-21 13:40:00,33.62,33.64,33.61,33.63,23400.0,25.1755,25.1905,25.168,25.183,23400.0
2009-12-21 13:45:00,33.63,33.69,33.63,33.67,25900.0,25.183,25.2279,25.183,25.213,25900.0
2009-12-21 13:50:00,33.68,33.68,33.63,33.64,39500.0,25.2205,25.2205,25.183,25.1905,39500.0
2009-12-21 13:55:00,33.64,33.65,33.61,33.61,42500.0,25.1905,25.198,25.168,25.168,42500.0
2009-12-21 14:00:00,33.61,33.62,33.6,33.61,36400.0,25.168,25.1755,25.1605,25.168,36400.0
2009-12-21 14:05:00,33.61,33.64,33.61,33.63,37100.0,25.168,25.1905,25.168,25.183,37100.0
2009-12-21 14:10:00,33.64,33.65,33.63,33.64,18800.0,25.1905,25.198,25.183,25.1905,18800.0
2009-12-21 14:15:00,33.64,33.64,33.61,33.61,42500.0,25.1905,25.1905,25.168,25.168,42500.0
2009-12-21 14:20:00,33.61,33.63,33.61,33.62,55400.0,25.168,25.183,25.168,25.1755,55400.0
2009-12-21 14:25:00,33.62,33.62,33.61,33.61,31400.0,25.1755,25.1755,25.168,25.168,31400.0
2009-12-21 14:30:00,33.62,33.62,33.61,33.62,16300.0,25.1755,25.1755,25.168,25.1755,16300.0
2009-12-21 14:35:00,33.61,33.62,33.61,33.62,41700.0,25.168,25.1755,25.168,25.1755,41700.0
2009-12-21 14:40:00,33.61,33.62,33.6,33.61,64900.0,25.168,25.1755,25.1605,25.168,64900.0
2009-12-21 14:45:00,33.61,33.61,33.6,33.61,70100.0,25.168,25.168,25.1605,25.168,70100.0
2009-12-21 14:50:00,33.6,33.6,33.58,33.6,105700.0,25.1605,25.1605,25.1456,25.1605,105700.0
2009-12-21 14:55:00,33.6,33.64,33.6,33.6,63800.0,25.1605,25.1905,25.1605,25.1605,63800.0
2009-12-21 15:00:00,33.61,33.62,33.59,33.6,17400.0,25.168,25.1755,25.1531,25.1605,17400.0
2009-12-21 15:05:00,33.59,33.6,33.58,33.59,37600.0,25.1531,25.1605,25.1456,25.1531,37600.0
2009-12-21 15:10:00,33.59,33.59,33.56,33.56,38500.0,25.1531,25.1531,25.1306,25.1306,38500.0
2009-12-21 15:15:00,33.56,33.56,33.49,33.49,75200.0,25.1306,25.1306,25.0782,25.0782,75200.0
2009-12-21 15:20:00,33.48,33.54,33.48,33.54,148000.0,25.0707,25.1156,25.0707,25.1156,148000.0
2009-12-21 15:25:00,33.53,33.54,33.43,33.44,107400.0,25.1081,25.1156,25.0332,25.0407,107400.0
2009-12-21 15:30:00,33.43,33.47,33.41,33.45,114600.0,25.0332,25.0632,25.0183,25.0482,114600.0
2009-12-21 15:35:00,33.46,33.5,33.45,33.5,80400.0,25.0557,25.0857,25.0482,25.0857,80400.0
2009-12-21 15:40:00,33.51,33.55,33.5,33.52,70000.0,25.0931,25.1231,25.0857,25.1006,70000.0
2009-12-21 15:45:00,33.53,33.53,33.51,33.51,54800.0,25.1081,25.1081,25.0931,25.0931,54800.0
2009-12-21 15:50:00,33.52,33.54,33.5,33.54,80100.0,25.1006,25.1156,25.0857,25.1156,80100.0
2009-12-21 15:55:00,33.53,33.54,33.52,33.53,117900.0,25.1081,25.1156,25.1006,25.1081,117900.0
2009-12-22 09:30:00,33.51,33.53,33.39,33.45,45200.0,25.0931,25.1081,25.0033,25.0482,45200.0
2009-12-22 09:35:00,33.45,33.74,33.45,33.72,74800.0,25.0482,25.2654,25.0482,25.2504,74800.0
2009-12-22 09:40:00,33.72,33.73,33.67,33.67,21500.0,25.2504,25.2579,25.213,25.213,21500.0
2009-12-22 09:45:00,33.67,33.67,33.58,33.58,62300.0,25.213,25.213,25.1456,25.1456,62300.0
2009-12-22 09:50:00,33.59,33.62,33.58,33.6,51100.0,25.1531,25.1755,25.1456,25.1605,51100.0
2009-12-22 09:55:00,33.6,33.61,33.59,33.6,34400.0,25.1605,25.168,25.1531,25.1605,34400.0
2009-12-22 10:00:00,33.61,33.65,33.49,33.5,178300.0,25.168,25.198,25.0782,25.0857,178300.0
2009-12-22 10:05:00,33.5,33.6,33.49,33.58,75700.0,25.0857,25.1605,25.0782,25.1456,75700.0
2009-12-22 10:10:00,33.59,33.63,33.56,33.57,44300.0,25.1531,25.183,25.1306,25.1381,44300.0
2009-12-22 10:15:00,33.57,33.59,33.51,33.51,52200.0,25.1381,25.1531,25.0931,25.0931,52200.0
2009-12-22 10:20:00,33.51,33.52,33.42,33.42,133700.0,25.0931,25.1006,25.0258,25.0258,133700.0
2009-12-22 10:25:00,33.43,33.43,33.3,33.3,135000.0,25.0332,25.0332,24.9359,24.9359,135000.0
2009-12-22 10:30:00,33.31,33.31,33.11,33.15,231600.0,24.9434,24.9434,24.7936,24.8236,231600.0
2009-12-22 10:35:00,33.15,33.26,33.14,33.21,88400.0,24.8236,24.9059,24.8161,24.8685,88400.0
2009-12-22 10:40:00,33.22,33.32,33.22,33.31,86000.0,24.876,24.9509,24.876,24.9434,86000.0
2009-12-22 10:45:00,33.31,33.33,33.26,33.31,77500.0,24.9434,24.9584,24.9059,24.9434,77500.0
2009-12-22 10:50:00,33.31,33.34,33.25,33.3,67900.0,24.9434,24.9658,24.8985,24.9359,67900.0
2009-12-22 10:55:00,33.3,33.31,33.29,33.3,57500.0,24.9359,24.9434,24.9284,24.9359,57500.0
2009-12-22 11:00:00,33.31,33.35,33.3,33.34,62300.0,24.9434,24.9733,24.9359,24.9658,62300.0
2009-12-22 11:05:00,33.35,33.35,33.32,33.34,44300.0,24.9733,24.9733,24.9509,24.9658,44300.0
2009-12-22 11:10:00,33.35,33.4,33.33,33.37,58200.0,24.9733,25.0108,24.9584,24.9883,58200.0
2009-12-22 11:15:00,33.37,33.39,33.3,33.32,64600.0,24.9883,25.0033,24.9359,24.9509,64600.0
2009-12-22 11:20:00,33.3,33.35,33.27,33.33,78200.0,24.9359,24.9733,24.9134,24.9584,78200.0
2009-12-22 11:25:00,33.34,33.4,33.34,33.4,56500.0,24.9658,25.0108,24.9658,25.0108,56500.0
2009-12-22 11:30:00,33.4,33.4,33.32,33.34,55700.0,25.0108,25.0108,24.9509,24.9658,55700.0
2009-12-22 11:35:00,33.33,33.38,33.3,33.38,29300.0,24.9584,24.9958,24.9359,24.9958,29300.0
2009-12-22 11:40:00,33.38,33.42,33.38,33.41,58000.0,24.9958,25.0258,24.9958,25.0183,58000.0
2009-12-22 11:45:00,33.42,33.45,33.41,33.41,31700.0,25.0258,25.0482,25.0183,25.0183,31700.0
2009-12-22 11:50:00,33.41,33.41,33.33,33.33,52500.0,25.0183,25.0183,24.9584,24.9584,52500.0
2009-12-22 11:55:00,33.33,33.37,33.32,33.33,33400.0,24.9584,24.9883,24.9509,24.9584,33400.0
2009-12-22 12:00:00,33.33,33.34,33.29,33.29,46200.0,24.9584,24.9658,24.9284,24.9284,46200.0
2009-12-22 12:05:00,33.29,33.3,33.23,33.24,60200.0,24.9284,24.9359,24.8835,24.891,60200.0
2009-12-22 12:10:00,33.24,33.28,33.23,33.27,49000.0,24.891,24.9209,24.8835,24.9134,49000.0
2009-12-22 12:15:00,33.26,33.33,33.24,33.33,47700.0,24.9059,24.9584,24.891,24.9584,47700.0
2009-12-22 12:20:00,33.34,33.4,33.33,33.37,72200.0,24.9658,25.0108,24.9584,24.9883,72200.0
2009-12-22 12:25:00,33.37,33.4,33.37,33.38,37600.0,24.9883,25.0108,24.9883,24.9958,37600.0
2009-12-22 12:30:00,33.37,33.38,33.26,33.28,79600.0,24.9883,24.9958,24.9059,24.9209,79600.0
2009-12-22 12:35:00,33.28,33.32,33.27,33.29,83300.0,24.9209,24.9509,24.9134,24.9284,83300.0
2009-12-22 12:40:00,33.29,33.29,33.18,33.21,119300.0,24.9284,24.9284,24.846,24.8685,119300.0
2009-12-22 12:45:00,33.21,33.22,33.2,33.21,37600.0,24.8685,24.876,24.861,24.8685,37600.0
2009-12-22 12:50:00,33.21,33.25,33.2,33.25,49100.0,24.8685,24.8985,24.861,24.8985,49100.0
2009-12-22 12:55:00,33.25,33.25,33.21,33.22,41100.0,24.8985,24.8985,24.8685,24.876,41100.0
2009-12-22 13:00:00,33.23,33.24,33.22,33.23,48100.0,24.8835,24.891,24.876,24.8835,48100.0
2009-12-22 13:05:00,33.23,33.24,33.2,33.22,96700.0,24.8835,24.891,24.861,24.876,96700.0
2009-12-22 13:10:00,33.22,33.24,33.21,33.23,28800.0,24.876,24.891,24.8685,24.8835,28800.0
2009-12-22 13:15:00,33.24,33.25,33.22,33.22,53500.0,24.891,24.8985,24.876,24.876,53500.0
2009-12-22 13:20:00,33.22,33.23,33.2,33.22,27100.0,24.876,24.8835,24.861,24.876,27100.0
2009-12-22 13:25:00,33.21,33.26,33.21,33.26,15500.0,24.8685,24.9059,24.8685,24.9059,15500.0
2009-12-22 13:30:00,33.26,33.26,33.17,33.18,90700.0,24.9059,24.9059,24.8385,24.846,90700.0
2009-12-22 13:35:00,33.17,33.24,33.17,33.24,42300.0,24.8385,24.891,24.8385,24.891,42300.0
2009-12-22 13:40:00,33.23,33.24,33.17,33.17,50500.0,24.8835,24.891,24.8385,24.8385,50500.0
2009-12-22 13:45:00,33.18,33.18,33.1,33.16,109700.0,24.846,24.846,24.7861,24.8311,109700.0
2009-12-22 13:50:00,33.17,33.17,33.07,33.08,80100.0,24.8385,24.8385,24.7637,24.7712,80100.0
2009-12-22 13:55:00,33.08,33.12,33.07,33.12,50800.0,24.7712,24.8011,24.7637,24.8011,50800.0
2009-12-22 14:00:00,33.12,33.12,33.05,33.06,78500.0,24.8011,24.8011,24.7487,24.7562,78500.0
2009-12-22 14:05:00,33.05,33.14,33.04,33.14,32600.0,24.7487,24.8161,24.7412,24.8161,32600.0
2009-12-22 14:10:00,33.14,33.15,33.13,33.15,37300.0,24.8161,24.8236,24.8086,24.8236,37300.0
2009-12-22 14:15:00,33.14,33.21,33.14,33.21,51800.0,24.8161,24.8685,24.8161,24.8685,51800.0
2009-12-22 14:20:00,33.21,33.21,33.12,33.12,52800.0,24.8685,24.8685,24.8011,24.8011,52800.0
2009-12-22 14:25:00,33.13,33.15,33.11,33.15,22000.0,24.8086,24.8236,24.7936,24.8236,22000.0
2009-12-22 14:30:00,33.14,33.18,33.14,33.18,25100.0,24.8161,24.846,24.8161,24.846,25100.0
2009-12-22 14:35:00,33.18,33.2,33.17,33.19,40900.0,24.846,24.861,24.8385,24.8535,40900.0
2009-12-22 14:40:00,33.19,33.25,33.19,33.24,61300.0,24.8535,24.8985,24.8535,24.891,61300.0
2009-12-22 14:45:00,33.24,33.28,33.24,33.28,51400.0,24.891,24.9209,24.891,24.9209,51400.0
2009-12-22 14:50:00,33.27,33.35,33.27,33.35,102200.0,24.9134,24.9733,24.9134,24.9733,102200.0
2009-12-22 14:55:00,33.34,33.36,33.33,33.34,83800.0,24.9658,24.9808,24.9584,24.9658,83800.0
2009-12-22 15:00:00,33.34,33.35,33.3,33.32,48400.0,24.9658,24.9733,24.9359,24.9509,48400.0
2009-12-22 15:05:00,33.33,33.35,33.31,33.35,41300.0,24.9584,24.9733,24.9434,24.9733,41300.0
2009-12-22 15:10:00,33.35,33.41,33.35,33.39,124900.0,24.9733,25.0183,24.9733,25.0033,124900.0
2009-12-22 15:15:00,33.39,33.4,33.36,33.4,139400.0,25.0033,25.0108,24.9808,25.0108,139400.0
2009-12-22 15:20:00,33.4,33.45,33.37,33.45,63800.0,25.0108,25.0482,24.9883,25.0482,63800.0
2009-12-22 15:25:00,33.45,33.47,33.44,33.47,56800.0,25.0482,25.0632,25.0407,25.0632,56800.0
2009-12-22 15:30:00,33.47,33.47,33.42,33.44,56800.0,25.0632,25.0632,25.0258,25.0407,56800.0
2009-12-22 15:35:00,33.43,33.44,33.4,33.4,48400.0,25.0332,25.0407,25.0108,25.0108,48400.0
2009-12-22 15:40:00,33.41,33.41,33.38,33.4,86000.0,25.0183,25.0183,24.9958,25.0108,86000.0
2009-12-22 15:45:00,33.4,33.41,33.38,33.4,66200.0,25.0108,25.0183,24.9958,25.0108,66200.0
2009-12-22 15:50:00,33.4,33.43,33.37,33.41,94700.0,25.0108,25.0332,24.9883,25.0183,94700.0
2009-12-22 15:55:00,33.42,33.43,33.38,33.39,171500.0,25.0258,25.0332,24.9958,25.0033,171500.0
2009-12-23 09:30:00,33.37,33.58,33.31,33.56,50500.0,24.9883,25.1456,24.9434,25.1306,50500.0
2009-12-23 09:35:00,33.58,33.62,33.52,33.6,22700.0,25.1456,25.1755,25.1006,25.1605,22700.0
2009-12-23 09:40:00,33.6,33.6,33.51,33.56,24100.0,25.1605,25.1605,25.0931,25.1306,24100.0
2009-12-23 09:45:00,33.55,33.55,33.49,33.55,20500.0,25.1231,25.1231,25.0782,25.1231,20500.0
2009-12-23 09:50:00,33.54,33.54,33.49,33.52,24600.0,25.1156,25.1156,25.0782,25.1006,24600.0
2009-12-23 09:55:00,33.51,33.54,33.46,33.49,31300.0,25.0931,25.1156,25.0557,25.0782,31300.0
2009-12-23 10:00:00,33.48,33.48,33.34,33.45,64900.0,25.0707,25.0707,24.9658,25.0482,64900.0
2009-12-23 10:05:00,33.45,33.51,33.41,33.49,22200.0,25.0482,25.0931,25.0183,25.0782,22200.0
2009-12-23 10:10:00,33.49,33.54,33.47,33.49,40700.0,25.0782,25.1156,25.0632,25.0782,40700.0
2009-12-23 10:15:00,33.5,33.55,33.46,33.49,53800.0,25.0857,25.1231,25.0557,25.0782,53800.0
2009-12-23 10:20:00,33.5,33.5,33.48,33.48,13800.0,25.0857,25.0857,25.0707,25.0707,13800.0
2009-12-23 10:25:00,33.47,33.56,33.45,33.55,35400.0,25.0632,25.1306,25.0482,25.1231,35400.0
2009-12-23 10:30:00,33.56,33.64,33.56,33.64,38700.0,25.1306,25.1905,25.1306,25.1905,38700.0
2009-12-23 10:35:00,33.64,33.68,33.62,33.65,31900.0,25.1905,25.2205,25.1755,25.198,31900.0
2009-12-23 10:40:00,33.64,33.65,33.61,33.62,24800.0,25.1905,25.198,25.168,25.1755,24800.0
2009-12-23 10:45:00,33.62,33.7,33.62,33.68,26100.0,25.1755,25.2354,25.1755,25.2205,26100.0
2009-12-23 10:50:00,33.68,33.72,33.63,33.72,50200.0,25.2205,25.2504,25.183,25.2504,50200.0
2009-12-23 10:55:00,33.71,33.72,33.63,33.63,30300.0,25.2429,25.2504,25.183,25.183,30300.0
2009-12-23 11:00:00,33.62,33.63,33.47,33.47,138800.0,25.1755,25.183,25.0632,25.0632,138800.0
2009-12-23 11:05:00,33.48,33.5,33.43,33.49,51600.0,25.0707,25.0857,25.0332,25.0782,51600.0
2009-12-23 11:10:00,33.49,33.49,33.47,33.48,24400.0,25.0782,25.0782,25.0632,25.0707,24400.0
2009-12-23 11:15:00,33.48,33.56,33.47,33.55,44700.0,25.0707,25.1306,25.0632,25.1231,44700.0
2009-12-23 11:20:00,33.55,33.65,33.55,33.65,18500.0,25.1231,25.198,25.1231,25.198,18500.0
2009-12-23 11:25:00,33.65,33.69,33.64,33.69,19300.0,25.198,25.2279,25.1905,25.2279,19300.0
2009-12-23 11:30:00,33.69,33.69,33.67,33.69,27800.0,25.2279,25.2279,25.213,25.2279,27800.0
2009-12-23 11:35:00,33.69,33.7,33.67,33.68,24300.0,25.2279,25.2354,25.213,25.2205,24300.0
2009-12-23 11:40:00,33.68,33.74,33.68,33.7,46300.0,25.2205,25.2654,25.2205,25.2354,46300.0
2009-12-23 11:45:00,33.7,33.72,33.68,33.68,23500.0,25.2354,25.2504,25.2205,25.2205,23500.0
2009-12-23 11:50:00,33.69,33.73,33.68,33.68,28800.0,25.2279,25.2579,25.2205,25.2205,28800.0
2009-12-23 11:55:00,33.68,33.69,33.66,33.69,14300.0,25.2205,25.2279,25.2055,25.2279,14300.0
2009-12-23 12:00:00,33.69,33.72,33.65,33.72,15700.0,25.2279,25.2504,25.198,25.2504,15700.0
2009-12-23 12:05:00,33.72,33.74,33.72,33.74,22200.0,25.2504,25.2654,25.2504,25.2654,22200.0
2009-12-23 12:10:00,33.74,33.74,33.7,33.7,23200.0,25.2654,25.2654,25.2354,25.2354,23200.0
2009-12-23 12:15:00,33.7,33.7,33.69,33.7,15200.0,25.2354,25.2354,25.2279,25.2354,15200.0
2009-12-23 12:20:00,33.7,33.7,33.67,33.7,35700.0,25.2354,25.2354,25.213,25.2354,35700.0
2009-12-23 12:25:00,33.69,33.7,33.65,33.66,38100.0,25.2279,25.2354,25.198,25.2055,38100.0
2009-12-23 12:30:00,33.65,33.69,33.65,33.69,26900.0,25.198,25.2279,25.198,25.2279,26900.0
2009-12-23 12:35:00,33.69,33.74,33.68,33.74,15900.0,25.2279,25.2654,25.2205,25.2654,15900.0
2009-12-23 12:40:00,33.74,33.79,33.73,33.79,25900.0,25.2654,25.3028,25.2579,25.3028,25900.0
2009-12-23 12:45:00,33.79,33.8,33.79,33.8,19100.0,25.3028,25.3103,25.3028,25.3103,19100.0
2009-12-23 12:50:00,33.8,33.83,33.79,33.82,31200.0,25.3103,25.3328,25.3028,25.3253,31200.0
2009-12-23 12:55:00,33.82,33.83,33.75,33.77,64100.0,25.3253,25.3328,25.2729,25.2878,64100.0
2009-12-23 13:00:00,33.78,33.78,33.74,33.78,23800.0,25.2953,25.2953,25.2654,25.2953,23800.0
2009-12-23 13:05:00,33.77,33.8,33.76,33.76,22500.0,25.2878,25.3103,25.2804,25.2804,22500.0
2009-12-23 13:10:00,33.77,33.77,33.74,33.74,23500.0,25.2878,25.2878,25.2654,25.2654,23500.0
2009-12-23 13:15:00,33.74,33.76,33.73,33.75,11600.0,25.2654,25.2804,25.2579,25.2729,11600.0
2009-12-23 13:20:00,33.76,33.8,33.75,33.8,16500.0,25.2804,25.3103,25.2729,25.3103,16500.0
2009-12-23 13:25:00,33.8,33.8,33.79,33.79,5000.0,25.3103,25.3103,25.3028,25.3028,5000.0
2009-12-23 13:30:00,33.8,33.81,33.79,33.8,48400.0,25.3103,25.3178,25.3028,25.3103,48400.0
2009-12-23 13:35:00,33.8,33.8,33.75,33.75,19400.0,25.3103,25.3103,25.2729,25.2729,19400.0
2009-12-23 13:40:00,33.76,33.76,33.75,33.75,6200.0,25.2804,25.2804,25.2729,25.2729,6200.0
2009-12-23 13:45:00,33.76,33.8,33.76,33.76,40100.0,25.2804,25.3103,25.2804,25.2804,40100.0
2009-12-23 13:50:00,33.77,33.79,33.76,33.78,8400.0,25.2878,25.3028,25.2804,25.2953,8400.0
2009-12-23 13:55:00,33.79,33.79,33.78,33.79,8200.0,25.3028,25.3028,25.2953,25.3028,8200.0
2009-12-23 14:00:00,33.78,33.81,33.78,33.8,57600.0,25.2953,25.3178,25.2953,25.3103,57600.0
2009-12-23 14:05:00,33.8,33.84,33.79,33.84,60800.0,25.3103,25.3403,25.3028,25.3403,60800.0
2009-12-23 14:10:00,33.84,33.84,33.81,33.84,40700.0,25.3403,25.3403,25.3178,25.3403,40700.0
2009-12-23 14:15:00,33.84,33.85,33.82,33.82,14600.0,25.3403,25.3478,25.3253,25.3253,14600.0
2009-12-23 14:20:00,33.82,33.83,33.8,33.81,10500.0,25.3253,25.3328,25.3103,25.3178,10500.0
2009-12-23 14:25:00,33.81,33.81,33.79,33.8,16800.0,25.3178,25.3178,25.3028,25.3103,16800.0
2009-12-23 14:30:00,33.79,33.79,33.77,33.78,33400.0,25.3028,25.3028,25.2878,25.2953,33400.0
2009-12-23 14:35:00,33.78,33.84,33.78,33.83,28000.0,25.2953,25.3403,25.2953,25.3328,28000.0
2009-12-23 14:40:00,33.84,33.84,33.8,33.82,36700.0,25.3403,25.3403,25.3103,25.3253,36700.0
2009-12-23 14:45:00,33.82,33.82,33.8,33.82,15100.0,25.3253,25.3253,25.3103,25.3253,15100.0
2009-12-23 14:50:00,33.82,33.82,33.81,33.81,7000.0,25.3253,25.3253,25.3178,25.3178,7000.0
2009-12-23 14:55:00,33.81,33.83,33.81,33.82,13500.0,25.3178,25.3328,25.3178,25.3253,13500.0
2009-12-23 15:00:00,33.83,33.83,33.77,33.79,45500.0,25.3328,25.3328,25.2878,25.3028,45500.0
2009-12-23 15:05:00,33.78,33.81,33.78,33.78,32400.0,25.2953,25.3178,25.2953,25.2953,32400.0
2009-12-23 15:10:00,33.79,33.8,33.72,33.79,101500.0,25.3028,25.3103,25.2504,25.3028,101500.0
2009-12-23 15:15:00,33.79,33.79,33.73,33.77,59100.0,25.3028,25.3028,25.2579,25.2878,59100.0
2009-12-23 15:20:00,33.77,33.78,33.76,33.78,16800.0,25.2878,25.2953,25.2804,25.2953,16800.0
2009-12-23 15:25:00,33.78,33.78,33.75,33.75,17300.0,25.2953,25.2953,25.2729,25.2729,17300.0
2009-12-23 15:30:00,33.76,33.76,33.74,33.75,23800.0,25.2804,25.2804,25.2654,25.2729,23800.0
2009-12-23 15:35:00,33.75,33.78,33.74,33.78,37600.0,25.2729,25.2953,25.2654,25.2953,37600.0
2009-12-23 15:40:00,33.78,33.83,33.75,33.75,55900.0,25.2953,25.3328,25.2729,25.2729,55900.0
2009-12-23 15:45:00,33.75,33.81,33.75,33.8,99400.0,25.2729,25.3178,25.2729,25.3103,99400.0
2009-12-23 15:50:00,33.81,33.85,33.81,33.85,74700.0,25.3178,25.3478,25.3178,25.3478,74700.0
2009-12-23 15:55:00,33.85,33.89,33.83,33.84,259100.0,25.3478,25.3777,25.3328,25.3403,259100.0
2009-12-24 09:30:00,33.69,33.9,33.65,33.81,37300.0,25.2279,25.3852,25.198,25.3178,37300.0
2009-12-24 09:35:00,33.81,33.97,33.81,33.96,41400.0,25.3178,25.4376,25.3178,25.4301,41400.0
2009-12-24 09:40:00,33.96,34.02,33.93,34.0,65300.0,25.4301,25.4751,25.4077,25.4601,65300.0
2009-12-24 09:45:00,34.0,34.0,33.89,33.94,39500.0,25.4601,25.4601,25.3777,25.4151,39500.0
2009-12-24 09:50:00,33.96,34.0,33.94,34.0,25000.0,25.4301,25.4601,25.4151,25.4601,25000.0
2009-12-24 09:55:00,34.0,34.15,33.99,34.11,75000.0,25.4601,25.5724,25.4526,25.5424,75000.0
2009-12-24 10:00:00,34.1,34.18,34.1,34.1,43700.0,25.535,25.5949,25.535,25.535,43700.0
2009-12-24 10:05:00,34.09,34.17,34.07,34.12,46300.0,25.5275,25.5874,25.5125,25.5499,46300.0
2009-12-24 10:10:00,34.13,34.15,34.06,34.07,27600.0,25.5574,25.5724,25.505,25.5125,27600.0
2009-12-24 10:15:00,34.08,34.08,34.02,34.03,27600.0,25.52,25.52,25.4751,25.4825,27600.0
2009-12-24 10:20:00,34.03,34.12,34.03,34.1,23400.0,25.4825,25.5499,25.4825,25.535,23400.0
2009-12-24 10:25:00,34.11,34.14,34.07,34.07,30700.0,25.5424,25.5649,25.5125,25.5125,30700.0
2009-12-24 10:30:00,34.07,34.08,33.94,33.94,36900.0,25.5125,25.52,25.4151,25.4151,36900.0
2009-12-24 10:35:00,33.95,33.95,33.89,33.9,28800.0,25.4226,25.4226,25.3777,25.3852,28800.0
2009-12-24 10:40:00,33.91,33.92,33.84,33.85,46700.0,25.3927,25.4002,25.3403,25.3478,46700.0
2009-12-24 10:45:00,33.85,34.12,33.78,33.87,88900.0,25.3478,25.5499,25.2953,25.3627,88900.0
2009-12-24 10:50:00,33.86,33.96,33.86,33.94,29000.0,25.3552,25.4301,25.3552,25.4151,29000.0
2009-12-24 10:55:00,33.94,34.01,33.94,33.97,25000.0,25.4151,25.4676,25.4151,25.4376,25000.0
2009-12-24 11:00:00,33.98,34.0,33.95,33.96,42200.0,25.4451,25.4601,25.4226,25.4301,42200.0
2009-12-24 11:05:00,33.95,33.96,33.95,33.96,4100.0,25.4226,25.4301,25.4226,25.4301,4100.0
2009-12-24 11:10:00,33.96,33.98,33.95,33.97,30400.0,25.4301,25.4451,25.4226,25.4376,30400.0
2009-12-24 11:15:00,33.96,34.01,33.95,33.95,40400.0,25.4301,25.4676,25.4226,25.4226,40400.0
2009-12-24 11:20:00,33.95,33.98,33.95,33.98,17900.0,25.4226,25.4451,25.4226,25.4451,17900.0
2009-12-24 11:25:00,33.98,33.99,33.93,33.93,35500.0,25.4451,25.4526,25.4077,25.4077,35500.0
2009-12-24 11:30:00,33.92,33.96,33.9,33.96,39400.0,25.4002,25.4301,25.3852,25.4301,39400.0
2009-12-24 11:35:00,33.96,33.97,33.95,33.97,29700.0,25.4301,25.4376,25.4226,25.4376,29700.0
2009-12-24 11:40:00,33.98,34.0,33.95,33.99,42000.0,25.4451,25.4601,25.4226,25.4526,42000.0
2009-12-24 11:45:00,33.99,34.0,33.95,34.0,26700.0,25.4526,25.4601,25.4226,25.4601,26700.0
2009-12-24 11:50:00,34.0,34.02,33.99,34.02,25600.0,25.4601,25.4751,25.4526,25.4751,25600.0
2009-12-24 11:55:00,34.02,34.07,34.02,34.07,18600.0,25.4751,25.5125,25.4751,25.5125,18600.0
2009-12-24 12:00:00,34.07,34.1,34.07,34.08,18900.0,25.5125,25.535,25.5125,25.52,18900.0
2009-12-24 12:05:00,34.08,34.08,34.03,34.03,32700.0,25.52,25.52,25.4825,25.4825,32700.0
2009-12-24 12:10:00,34.03,34.07,34.03,34.06,29700.0,25.4825,25.5125,25.4825,25.505,29700.0
2009-12-24 12:15:00,34.06,34.1,34.06,34.1,6700.0,25.505,25.535,25.505,25.535,6700.0
2009-12-24 12:20:00,34.1,34.1,34.02,34.02,33300.0,25.535,25.535,25.4751,25.4751,33300.0
2009-12-24 12:25:00,34.02,34.03,34.01,34.03,4300.0,25.4751,25.4825,25.4676,25.4825,4300.0
2009-12-24 12:30:00,34.02,34.07,34.02,34.07,9600.0,25.4751,25.5125,25.4751,25.5125,9600.0
2009-12-24 12:35:00,34.07,34.09,34.06,34.07,31300.0,25.5125,25.5275,25.505,25.5125,31300.0
2009-12-24 12:40:00,34.06,34.09,34.06,34.09,18600.0,25.505,25.5275,25.505,25.5275,18600.0
2009-12-24 12:45:00,34.09,34.11,34.08,34.1,20500.0,25.5275,25.5424,25.52,25.535,20500.0
2009-12-24 12:50:00,34.11,34.15,34.11,34.15,35500.0,25.5424,25.5724,25.5424,25.5724,35500.0
2009-12-24 12:55:00,34.15,34.17,34.14,34.16,56700.0,25.5724,25.5874,25.5649,25.5799,56700.0
2009-12-28 09:30:00,34.11,34.18,34.08,34.18,46800.0,25.5424,25.5949,25.52,25.5949,46800.0
2009-12-28 09:35:00,34.19,34.38,34.19,34.3,47700.0,25.6024,25.7446,25.6024,25.6847,47700.0
2009-12-28 09:40:00,34.31,34.39,34.31,34.34,22200.0,25.6922,25.7521,25.6922,25.7147,22200.0
2009-12-28 09:45:00,34.35,34.38,34.33,34.33,13100.0,25.7222,25.7446,25.7072,25.7072,13100.0
2009-12-28 09:50:00,34.34,34.34,34.25,34.28,20800.0,25.7147,25.7147,25.6473,25.6697,20800.0
2009-12-28 09:55:00,34.28,34.28,34.24,34.24,17000.0,25.6697,25.6697,25.6398,25.6398,17000.0
2009-12-28 10:00:00,34.25,34.25,34.17,34.22,21100.0,25.6473,25.6473,25.5874,25.6248,21100.0
2009-12-28 10:05:00,34.22,34.3,34.21,34.3,12500.0,25.6248,25.6847,25.6173,25.6847,12500.0
2009-12-28 10:10:00,34.31,34.31,34.14,34.14,31800.0,25.6922,25.6922,25.5649,25.5649,31800.0
2009-12-28 10:15:00,34.14,34.14,34.08,34.1,33500.0,25.5649,25.5649,25.52,25.535,33500.0
2009-12-28 10:20:00,34.1,34.1,34.05,34.05,43400.0,25.535,25.535,25.4975,25.4975,43400.0
2009-12-28 10:25:00,34.06,34.09,34.02,34.04,31200.0,25.505,25.5275,25.4751,25.49,31200.0
2009-12-28 10:30:00,34.05,34.11,34.03,34.1,47500.0,25.4975,25.5424,25.4825,25.535,47500.0
2009-12-28 10:35:00,34.11,34.11,34.1,34.1,18600.0,25.5424,25.5424,25.535,25.535,18600.0
2009-12-28 10:40:00,34.1,34.11,34.1,34.1,5200.0,25.535,25.5424,25.535,25.535,5200.0
2009-12-28 10:45:00,34.1,34.1,34.05,34.08,27100.0,25.535,25.535,25.4975,25.52,27100.0
2009-12-28 10:50:00,34.08,34.11,34.08,34.1,28600.0,25.52,25.5424,25.52,25.535,28600.0
2009-12-28 10:55:00,34.1,34.13,34.1,34.12,27800.0,25.535,25.5574,25.535,25.5499,27800.0
2009-12-28 11:00:00,34.13,34.13,34.1,34.1,9000.0,25.5574,25.5574,25.535,25.535,9000.0
2009-12-28 11:05:00,34.1,34.11,34.1,34.11,21300.0,25.535,25.5424,25.535,25.5424,21300.0
2009-12-28 11:10:00,34.1,34.11,34.04,34.07,43000.0,25.535,25.5424,25.49,25.5125,43000.0
2009-12-28 11:15:00,34.06,34.07,34.06,34.07,13000.0,25.505,25.5125,25.505,25.5125,13000.0
2009-12-28 11:20:00,34.07,34.07,34.06,34.06,6100.0,25.5125,25.5125,25.505,25.505,6100.0
2009-12-28 11:25:00,34.06,34.08,34.06,34.08,24100.0,25.505,25.52,25.505,25.52,24100.0
2009-12-28 11:30:00,34.08,34.09,34.08,34.08,13800.0,25.52,25.5275,25.52,25.52,13800.0
2009-12-28 11:35:00,34.08,34.12,34.07,34.12,20400.0,25.52,25.5499,25.5125,25.5499,20400.0
2009-12-28 11:40:00,34.11,34.12,34.1,34.1,4300.0,25.5424,25.5499,25.535,25.535,4300.0
2009-12-28 11:45:00,34.1,34.1,34.07,34.09,19900.0,25.535,25.535,25.5125,25.5275,19900.0
2009-12-28 11:50:00,34.09,34.1,34.06,34.07,7900.0,25.5275,25.535,25.505,25.5125,7900.0
2009-12-28 11:55:00,34.07,34.08,34.03,34.05,18000.0,25.5125,25.52,25.4825,25.4975,18000.0
2009-12-28 12:00:00,34.04,34.06,34.03,34.06,8600.0,25.49,25.505,25.4825,25.505,8600.0
2009-12-28 12:05:00,34.06,34.07,34.05,34.07,8800.0,25.505,25.5125,25.4975,25.5125,8800.0
2009-12-28 12:10:00,34.06,34.08,34.06,34.07,6000.0,25.505,25.52,25.505,25.5125,6000.0
2009-12-28 12:15:00,34.08,34.11,34.06,34.09,36200.0,25.52,25.5424,25.505,25.5275,36200.0
2009-12-28 12:20:00,34.09,34.1,34.08,34.08,12000.0,25.5275,25.535,25.52,25.52,12000.0
2009-12-28 12:25:00,34.09,34.12,34.08,34.1,13100.0,25.5275,25.5499,25.52,25.535,13100.0
2009-12-28 12:30:00,34.1,34.1,34.07,34.07,14800.0,25.535,25.535,25.5125,25.5125,14800.0
2009-12-28 12:35:00,34.07,34.07,34.06,34.06,3400.0,25.5125,25.5125,25.505,25.505,3400.0
2009-12-28 12:40:00,34.07,34.07,34.06,34.06,4400.0,25.5125,25.5125,25.505,25.505,4400.0
2009-12-28 12:45:00,34.06,34.07,34.06,34.06,11100.0,25.505,25.5125,25.505,25.505,11100.0
2009-12-28 12:50:00,34.07,34.1,34.06,34.1,17100.0,25.5125,25.535,25.505,25.535,17100.0
2009-12-28 12:55:00,34.09,34.1,34.08,34.08,11300.0,25.5275,25.535,25.52,25.52,11300.0
2009-12-28 13:00:00,34.08,34.11,34.08,34.1,7500.0,25.52,25.5424,25.52,25.535,7500.0
2009-12-28 13:05:00,34.1,34.11,34.1,34.1,5500.0,25.535,25.5424,25.535,25.535,5500.0
2009-12-28 13:10:00,34.1,34.1,34.09,34.1,5300.0,25.535,25.535,25.5275,25.535,5300.0
2009-12-28 13:15:00,34.09,34.1,34.09,34.09,17100.0,25.5275,25.535,25.5275,25.5275,17100.0
2009-12-28 13:20:00,34.09,34.1,34.09,34.09,3600.0,25.5275,25.535,25.5275,25.5275,3600.0
2009-12-28 13:25:00,34.09,34.12,34.08,34.12,14500.0,25.5275,25.5499,25.52,25.5499,14500.0
2009-12-28 13:30:00,34.11,34.12,34.08,34.08,10700.0,25.5424,25.5499,25.52,25.52,10700.0
2009-12-28 13:35:00,34.08,34.09,34.04,34.04,8000.0,25.52,25.5275,25.49,25.49,8000.0
2009-12-28 13:40:00,34.04,34.05,34.04,34.04,2300.0,25.49,25.4975,25.49,25.49,2300.0
2009-12-28 13:45:00,34.04,34.05,34.04,34.05,3900.0,25.49,25.4975,25.49,25.4975,3900.0
2009-12-28 13:50:00,34.04,34.06,34.04,34.05,28600.0,25.49,25.505,25.49,25.4975,28600.0
2009-12-28 13:55:00,34.06,34.1,34.05,34.09,22100.0,25.505,25.535,25.4975,25.5275,22100.0
2009-12-28 14:00:00,34.1,34.1,34.01,34.01,24700.0,25.535,25.535,25.4676,25.4676,24700.0
2009-12-28 14:05:00,34.01,34.02,34.0,34.01,17400.0,25.4676,25.4751,25.4601,25.4676,17400.0
2009-12-28 14:10:00,34.0,34.01,33.93,33.97,37800.0,25.4601,25.4676,25.4077,25.4376,37800.0
2009-12-28 14:15:00,33.98,33.98,33.87,33.87,158400.0,25.4451,25.4451,25.3627,25.3627,158400.0
2009-12-28 14:20:00,33.86,33.93,33.86,33.93,34800.0,25.3552,25.4077,25.3552,25.4077,34800.0
2009-12-28 14:25:00,33.92,33.93,33.88,33.91,29900.0,25.4002,25.4077,25.3702,25.3927,29900.0
2009-12-28 14:30:00,33.91,33.98,33.91,33.96,45600.0,25.3927,25.4451,25.3927,25.4301,45600.0
2009-12-28 14:35:00,33.97,33.98,33.94,33.97,25800.0,25.4376,25.4451,25.4151,25.4376,25800.0
2009-12-28 14:40:00,33.96,33.97,33.88,33.88,34800.0,25.4301,25.4376,25.3702,25.3702,34800.0
2009-12-28 14:45:00,33.88,33.92,33.84,33.91,71400.0,25.3702,25.4002,25.3403,25.3927,71400.0
2009-12-28 14:50:00,33.9,33.95,33.9,33.95,20500.0,25.3852,25.4226,25.3852,25.4226,20500.0
2009-12-28 14:55:00,33.94,33.96,33.92,33.94,20000.0,25.4151,25.4301,25.4002,25.4151,20000.0
2009-12-28 15:00:00,33.93,33.96,33.92,33.96,19200.0,25.4077,25.4301,25.4002,25.4301,19200.0
2009-12-28 15:05:00,33.96,33.97,33.93,33.96,46500.0,25.4301,25.4376,25.4077,25.4301,46500.0
2009-12-28 15:10:00,33.95,33.97,33.95,33.96,25000.0,25.4226,25.4376,25.4226,25.4301,25000.0
2009-12-28 15:15:00,33.96,33.96,33.95,33.95,12000.0,25.4301,25.4301,25.4226,25.4226,12000.0
2009-12-28 15:20:00,33.96,33.96,33.9,33.91,93000.0,25.4301,25.4301,25.3852,25.3927,93000.0
2009-12-28 15:25:00,33.9,33.91,33.86,33.91,44800.0,25.3852,25.3927,25.3552,25.3927,44800.0
2009-12-28 15:30:00,33.91,33.95,33.9,33.92,33700.0,25.3927,25.4226,25.3852,25.4002,33700.0
2009-12-28 15:35:00,33.93,33.97,33.92,33.93,59000.0,25.4077,25.4376,25.4002,25.4077,59000.0
2009-12-28 15:40:00,33.93,33.95,33.91,33.94,116300.0,25.4077,25.4226,25.3927,25.4151,116300.0
2009-12-28 15:45:00,33.94,33.97,33.93,33.96,34200.0,25.4151,25.4376,25.4077,25.4301,34200.0
2009-12-28 15:50:00,33.96,34.0,33.95,34.0,62500.0,25.4301,25.4601,25.4226,25.4601,62500.0
2009-12-28 15:55:00,34.0,34.03,33.99,34.02,191900.0,25.4601,25.4825,25.4526,25.4751,191900.0
2009-12-29 09:30:00,33.94,34.01,33.8,33.95,61100.0,25.4151,25.4676,25.3103,25.4226,61100.0
2009-12-29 09:35:00,33.95,34.0,33.92,33.93,19000.0,25.4226,25.4601,25.4002,25.4077,19000.0
2009-12-29 09:40:00,33.92,33.93,33.83,33.84,28900.0,25.4002,25.4077,25.3328,25.3403,28900.0
2009-12-29 09:45:00,33.84,33.86,33.81,33.82,32300.0,25.3403,25.3552,25.3178,25.3253,32300.0
2009-12-29 09:50:00,33.82,33.83,33.78,33.78,30200.0,25.3253,25.3328,25.2953,25.2953,30200.0
2009-12-29 09:55:00,33.77,33.79,33.7,33.78,29300.0,25.2878,25.3028,25.2354,25.2953,29300.0
2009-12-29 10:00:00,33.79,33.79,33.74,33.75,21400.0,25.3028,25.3028,25.2654,25.2729,21400.0
2009-12-29 10:05:00,33.76,33.76,33.7,33.75,30200.0,25.2804,25.2804,25.2354,25.2729,30200.0
2009-12-29 10:10:00,33.74,33.8,33.74,33.78,14500.0,25.2654,25.3103,25.2654,25.2953,14500.0
2009-12-29 10:15:00,33.79,33.84,33.78,33.82,57400.0,25.3028,25.3403,25.2953,25.3253,57400.0
2009-12-29 10:20:00,33.82,34.0,33.82,33.98,71000.0,25.3253,25.4601,25.3253,25.4451,71000.0
2009-12-29 10:25:00,33.99,34.04,33.91,33.91,86200.0,25.4526,25.49,25.3927,25.3927,86200.0
2009-12-29 10:30:00,33.91,33.92,33.89,33.89,22000.0,25.3927,25.4002,25.3777,25.3777,22000.0
2009-12-29 10:35:00,33.89,33.92,33.89,33.91,21200.0,25.3777,25.4002,25.3777,25.3927,21200.0
2009-12-29 10:40:00,33.91,33.94,33.91,33.94,29500.0,25.3927,25.4151,25.3927,25.4151,29500.0
2009-12-29 10:45:00,33.94,33.94,33.87,33.91,41900.0,25.4151,25.4151,25.3627,25.3927,41900.0
2009-12-29 10:50:00,33.91,33.91,33.86,33.86,28800.0,25.3927,25.3927,25.3552,25.3552,28800.0
2009-12-29 10:55:00,33.86,33.87,33.86,33.87,12000.0,25.3552,25.3627,25.3552,25.3627,12000.0
2009-12-29 11:00:00,33.86,33.87,33.81,33.81,27700.0,25.3552,25.3627,25.3178,25.3178,27700.0
2009-12-29 11:05:00,33.81,33.82,33.76,33.76,18700.0,25.3178,25.3253,25.2804,25.2804,18700.0
2009-12-29 11:10:00,33.77,33.77,33.75,33.75,24800.0,25.2878,25.2878,25.2729,25.2729,24800.0
2009-12-29 11:15:00,33.75,33.76,33.75,33.75,11900.0,25.2729,25.2804,25.2729,25.2729,11900.0
2009-12-29 11:20:00,33.75,33.83,33.75,33.83,36400.0,25.2729,25.3328,25.2729,25.3328,36400.0
2009-12-29 11:25:00,33.83,33.83,33.78,33.78,21500.0,25.3328,25.3328,25.2953,25.2953,21500.0
2009-12-29 11:30:00,33.78,33.85,33.78,33.84,22500.0,25.2953,25.3478,25.2953,25.3403,22500.0
2009-12-29 11:35:00,33.85,33.85,33.78,33.8,27900.0,25.3478,25.3478,25.2953,25.3103,27900.0
2009-12-29 11:40:00,33.8,33.8,33.76,33.77,21700.0,25.3103,25.3103,25.2804,25.2878,21700.0
2009-12-29 11:45:00,33.76,33.78,33.76,33.78,11300.0,25.2804,25.2953,25.2804,25.2953,11300.0
2009-12-29 11:50:00,33.78,33.78,33.77,33.78,13100.0,25.2953,25.2953,25.2878,25.2953,13100.0
2009-12-29 11:55:00,33.78,33.8,33.77,33.8,16200.0,25.2953,25.3103,25.2878,25.3103,16200.0
2009-12-29 12:00:00,33.8,33.8,33.71,33.72,42500.0,25.3103,25.3103,25.2429,25.2504,42500.0
2009-12-29 12:05:00,33.71,33.73,33.7,33.7,18400.0,25.2429,25.2579,25.2354,25.2354,18400.0
2009-12-29 12:10:00,33.7,33.71,33.68,33.7,20100.0,25.2354,25.2429,25.2205,25.2354,20100.0
2009-12-29 12:15:00,33.7,33.73,33.69,33.69,21100.0,25.2354,25.2579,25.2279,25.2279,21100.0
2009-12-29 12:20:00,33.69,33.7,33.63,33.66,46800.0,25.2279,25.2354,25.183,25.2055,46800.0
2009-12-29 12:25:00,33.65,33.67,33.65,33.65,7200.0,25.198,25.213,25.198,25.198,7200.0
2009-12-29 12:30:00,33.64,33.66,33.62,33.65,15400.0,25.1905,25.2055,25.1755,25.198,15400.0
2009-12-29 12:35:00,33.67,33.7,33.67,33.67,18300.0,25.213,25.2354,25.213,25.213,18300.0
2009-12-29 12:40:00,33.67,33.68,33.66,33.68,44100.0,25.213,25.2205,25.2055,25.2205,44100.0
2009-12-29 12:45:00,33.69,33.74,33.69,33.73,16500.0,25.2279,25.2654,25.2279,25.2579,16500.0
2009-12-29 12:50:00,33.73,33.75,33.71,33.74,12200.0,25.2579,25.2729,25.2429,25.2654,12200.0
2009-12-29 12:55:00,33.73,33.73,33.71,33.72,15100.0,25.2579,25.2579,25.2429,25.2504,15100.0
2009-12-29 13:00:00,33.72,33.74,33.71,33.74,10300.0,25.2504,25.2654,25.2429,25.2654,10300.0
2009-12-29 13:05:00,33.74,33.75,33.72,33.73,14100.0,25.2654,25.2729,25.2504,25.2579,14100.0
2009-12-29 13:10:00,33.73,33.75,33.72,33.75,9800.0,25.2579,25.2729,25.2504,25.2729,9800.0
2009-12-29 13:15:00,33.75,33.76,33.74,33.74,23400.0,25.2729,25.2804,25.2654,25.2654,23400.0
2009-12-29 13:20:00,33.74,33.75,33.73,33.75,8700.0,25.2654,25.2729,25.2579,25.2729,8700.0
2009-12-29 13:25:00,33.74,33.75,33.74,33.75,8900.0,25.2654,25.2729,25.2654,25.2729,8900.0
2009-12-29 13:30:00,33.74,33.75,33.71,33.72,42800.0,25.2654,25.2729,25.2429,25.2504,42800.0
2009-12-29 13:35:00,33.71,33.72,33.7,33.72,19900.0,25.2429,25.2504,25.2354,25.2504,19900.0
2009-12-29 13:40:00,33.72,33.75,33.71,33.75,13700.0,25.2504,25.2729,25.2429,25.2729,13700.0
2009-12-29 13:45:00,33.75,33.77,33.75,33.75,15400.0,25.2729,25.2878,25.2729,25.2729,15400.0
2009-12-29 13:50:00,33.76,33.82,33.75,33.82,15600.0,25.2804,25.3253,25.2729,25.3253,15600.0
2009-12-29 13:55:00,33.82,33.83,33.81,33.81,18200.0,25.3253,25.3328,25.3178,25.3178,18200.0
2009-12-29 14:00:00,33.81,33.83,33.81,33.82,14000.0,25.3178,25.3328,25.3178,25.3253,14000.0
2009-12-29 14:05:00,33.82,33.85,33.82,33.83,21600.0,25.3253,25.3478,25.3253,25.3328,21600.0
2009-12-29 14:10:00,33.83,33.85,33.82,33.83,14300.0,25.3328,25.3478,25.3253,25.3328,14300.0
2009-12-29 14:15:00,33.83,33.84,33.81,33.81,13700.0,25.3328,25.3403,25.3178,25.3178,13700.0
2009-12-29 14:20:00,33.81,33.82,33.78,33.78,26800.0,25.3178,25.3253,25.2953,25.2953,26800.0
2009-12-29 14:25:00,33.79,33.81,33.77,33.8,24700.0,25.3028,25.3178,25.2878,25.3103,24700.0
2009-12-29 14:30:00,33.8,33.81,33.79,33.79,20200.0,25.3103,25.3178,25.3028,25.3028,20200.0
2009-12-29 14:35:00,33.79,33.8,33.77,33.77,33400.0,25.3028,25.3103,25.2878,25.2878,33400.0
2009-12-29 14:40:00,33.78,33.78,33.73,33.75,75700.0,25.2953,25.2953,25.2579,25.2729,75700.0
2009-12-29 14:45:00,33.75,33.8,33.74,33.78,23400.0,25.2729,25.3103,25.2654,25.2953,23400.0
2009-12-29 14:50:00,33.79,33.8,33.71,33.72,30500.0,25.3028,25.3103,25.2429,25.2504,30500.0
2009-12-29 14:55:00,33.72,33.78,33.72,33.77,17800.0,25.2504,25.2953,25.2504,25.2878,17800.0
2009-12-29 15:00:00,33.77,33.83,33.77,33.8,44100.0,25.2878,25.3328,25.2878,25.3103,44100.0
2009-12-29 15:05:00,33.8,33.85,33.8,33.84,38600.0,25.3103,25.3478,25.3103,25.3403,38600.0
2009-12-29 15:10:00,33.83,33.87,33.83,33.86,29100.0,25.3328,25.3627,25.3328,25.3552,29100.0
2009-12-29 15:15:00,33.87,33.92,33.86,33.91,40600.0,25.3627,25.4002,25.3552,25.3927,40600.0
2009-12-29 15:20:00,33.91,33.94,33.9,33.92,51800.0,25.3927,25.4151,25.3852,25.4002,51800.0
2009-12-29 15:25:00,33.92,33.97,33.92,33.97,31700.0,25.4002,25.4376,25.4002,25.4376,31700.0
2009-12-29 15:30:00,33.96,33.97,33.96,33.96,29700.0,25.4301,25.4376,25.4301,25.4301,29700.0
2009-12-29 15:35:00,33.97,33.97,33.9,33.92,38900.0,25.4376,25.4376,25.3852,25.4002,38900.0
2009-12-29 15:40:00,33.91,33.92,33.85,33.87,69100.0,25.3927,25.4002,25.3478,25.3627,69100.0
2009-12-29 15:45:00,33.87,33.9,33.86,33.9,49600.0,25.3627,25.3852,25.3552,25.3852,49600.0
2009-12-29 15:50:00,33.89,33.89,33.86,33.89,86400.0,25.3777,25.3777,25.3552,25.3777,86400.0
2009-12-29 15:55:00,33.89,33.89,33.84,33.86,83500.0,25.3777,25.3777,25.3403,25.3552,83500.0
2009-12-30 09:30:00,33.65,34.02,33.65,33.95,56100.0,25.198,25.4751,25.198,25.4226,56100.0
2009-12-30 09:35:00,33.93,34.0,33.9,33.93,20200.0,25.4077,25.4601,25.3852,25.4077,20200.0
2009-12-30 09:40:00,33.94,34.04,33.92,33.93,87400.0,25.4151,25.49,25.4002,25.4077,87400.0
2009-12-30 09:45:00,33.94,34.04,33.88,33.88,56400.0,25.4151,25.49,25.3702,25.3702,56400.0
2009-12-30 09:50:00,33.87,33.94,33.87,33.91,17900.0,25.3627,25.4151,25.3627,25.3927,17900.0
2009-12-30 09:55:00,33.92,34.01,33.92,33.99,14700.0,25.4002,25.4676,25.4002,25.4526,14700.0
2009-12-30 10:00:00,33.98,34.0,33.96,33.97,17600.0,25.4451,25.4601,25.4301,25.4376,17600.0
2009-12-30 10:05:00,33.98,34.02,33.97,33.99,15500.0,25.4451,25.4751,25.4376,25.4526,15500.0
2009-12-30 10:10:00,33.99,33.99,33.96,33.97,7900.0,25.4526,25.4526,25.4301,25.4376,7900.0
2009-12-30 10:15:00,33.97,34.0,33.97,33.98,24500.0,25.4376,25.4601,25.4376,25.4451,24500.0
2009-12-30 10:20:00,33.97,34.0,33.96,33.97,14100.0,25.4376,25.4601,25.4301,25.4376,14100.0
2009-12-30 10:25:00,33.96,34.0,33.96,33.99,10100.0,25.4301,25.4601,25.4301,25.4526,10100.0
2009-12-30 10:30:00,33.99,34.0,33.95,33.97,19800.0,25.4526,25.4601,25.4226,25.4376,19800.0
2009-12-30 10:35:00,33.96,33.96,33.84,33.84,14700.0,25.4301,25.4301,25.3403,25.3403,14700.0
2009-12-30 10:40:00,33.83,33.84,33.79,33.84,22600.0,25.3328,25.3403,25.3028,25.3403,22600.0
2009-12-30 10:45:00,33.84,33.88,33.83,33.86,18100.0,25.3403,25.3702,25.3328,25.3552,18100.0
2009-12-30 10:50:00,33.86,33.9,33.85,33.9,14400.0,25.3552,25.3852,25.3478,25.3852,14400.0
2009-12-30 10:55:00,33.91,33.92,33.9,33.92,7700.0,25.3927,25.4002,25.3852,25.4002,7700.0
2009-12-30 11:00:00,33.92,33.94,33.91,33.94,23300.0,25.4002,25.4151,25.3927,25.4151,23300.0
2009-12-30 11:05:00,33.95,33.95,33.93,33.94,4200.0,25.4226,25.4226,25.4077,25.4151,4200.0
2009-12-30 11:10:00,33.93,33.98,33.93,33.98,17900.0,25.4077,25.4451,25.4077,25.4451,17900.0
2009-12-30 11:15:00,33.97,33.97,33.96,33.96,7000.0,25.4376,25.4376,25.4301,25.4301,7000.0
2009-12-30 11:20:00,33.96,34.0,33.96,33.98,15100.0,25.4301,25.4601,25.4301,25.4451,15100.0
2009-12-30 11:25:00,33.99,33.99,33.96,33.97,14900.0,25.4526,25.4526,25.4301,25.4376,14900.0
2009-12-30 11:30:00,33.98,33.99,33.96,33.99,20700.0,25.4451,25.4526,25.4301,25.4526,20700.0
2009-12-30 11:35:00,33.99,34.0,33.99,34.0,12400.0,25.4526,25.4601,25.4526,25.4601,12400.0
2009-12-30 11:40:00,34.0,34.0,33.99,33.99,10200.0,25.4601,25.4601,25.4526,25.4526,10200.0
2009-12-30 11:45:00,34.0,34.12,33.99,34.12,49000.0,25.4601,25.5499,25.4526,25.5499,49000.0
2009-12-30 11:50:00,34.11,34.16,34.1,34.15,48000.0,25.5424,25.5799,25.535,25.5724,48000.0
2009-12-30 11:55:00,34.15,34.15,34.11,34.15,18500.0,25.5724,25.5724,25.5424,25.5724,18500.0
2009-12-30 12:00:00,34.15,34.2,34.15,34.2,23500.0,25.5724,25.6098,25.5724,25.6098,23500.0
2009-12-30 12:05:00,34.2,34.2,34.18,34.18,22300.0,25.6098,25.6098,25.5949,25.5949,22300.0
2009-12-30 12:10:00,34.18,34.18,34.16,34.18,18400.0,25.5949,25.5949,25.5799,25.5949,18400.0
2009-12-30 12:15:00,34.18,34.22,34.17,34.22,28200.0,25.5949,25.6248,25.5874,25.6248,28200.0
2009-12-30 12:20:00,34.22,34.22,34.18,34.18,36700.0,25.6248,25.6248,25.5949,25.5949,36700.0
2009-12-30 12:25:00,34.18,34.24,34.17,34.24,16600.0,25.5949,25.6398,25.5874,25.6398,16600.0
2009-12-30 12:30:00,34.24,34.26,34.23,34.26,30100.0,25.6398,25.6548,25.6323,25.6548,30100.0
2009-12-30 12:35:00,34.26,34.28,34.23,34.26,60300.0,25.6548,25.6697,25.6323,25.6548,60300.0
2009-12-30 12:40:00,34.25,34.28,34.25,34.28,34700.0,25.6473,25.6697,25.6473,25.6697,34700.0
2009-12-30 12:45:00,34.28,34.29,34.27,34.29,22200.0,25.6697,25.6772,25.6623,25.6772,22200.0
2009-12-30 12:50:00,34.28,34.28,34.24,34.24,39000.0,25.6697,25.6697,25.6398,25.6398,39000.0
2009-12-30 12:55:00,34.24,34.25,34.2,34.2,31600.0,25.6398,25.6473,25.6098,25.6098,31600.0
2009-12-30 13:00:00,34.2,34.22,34.19,34.2,39000.0,25.6098,25.6248,25.6024,25.6098,39000.0
2009-12-30 13:05:00,34.21,34.21,34.14,34.14,33600.0,25.6173,25.6173,25.5649,25.5649,33600.0
2009-12-30 13:10:00,34.13,34.16,34.09,34.16,38400.0,25.5574,25.5799,25.5275,25.5799,38400.0
2009-12-30 13:15:00,34.15,34.19,34.15,34.19,22800.0,25.5724,25.6024,25.5724,25.6024,22800.0
2009-12-30 13:20:00,34.19,34.23,34.19,34.23,29500.0,25.6024,25.6323,25.6024,25.6323,29500.0
2009-12-30 13:25:00,34.22,34.23,34.22,34.22,18200.0,25.6248,25.6323,25.6248,25.6248,18200.0
2009-12-30 13:30:00,34.23,34.24,34.22,34.24,26000.0,25.6323,25.6398,25.6248,25.6398,26000.0
2009-12-30 13:35:00,34.23,34.24,34.23,34.24,11200.0,25.6323,25.6398,25.6323,25.6398,11200.0
2009-12-30 13:40:00,34.23,34.27,34.23,34.26,20400.0,25.6323,25.6623,25.6323,25.6548,20400.0
2009-12-30 13:45:00,34.27,34.27,34.26,34.26,19700.0,25.6623,25.6623,25.6548,25.6548,19700.0
2009-12-30 13:50:00,34.26,34.32,34.26,34.31,44800.0,25.6548,25.6997,25.6548,25.6922,44800.0
2009-12-30 13:55:00,34.31,34.33,34.24,34.28,82900.0,25.6922,25.7072,25.6398,25.6697,82900.0
2009-12-30 14:00:00,34.29,34.34,34.28,34.31,83100.0,25.6772,25.7147,25.6697,25.6922,83100.0
2009-12-30 14:05:00,34.31,34.32,34.31,34.31,40000.0,25.6922,25.6997,25.6922,25.6922,40000.0
2009-12-30 14:10:00,34.32,34.32,34.31,34.32,12400.0,25.6997,25.6997,25.6922,25.6997,12400.0
2009-12-30 14:15:00,34.31,34.32,34.31,34.31,36100.0,25.6922,25.6997,25.6922,25.6922,36100.0
2009-12-30 14:20:00,34.31,34.32,34.3,34.32,29700.0,25.6922,25.6997,25.6847,25.6997,29700.0
2009-12-30 14:25:00,34.32,34.34,34.31,34.34,30600.0,25.6997,25.7147,25.6922,25.7147,30600.0
2009-12-30 14:30:00,34.34,34.39,34.34,34.39,52300.0,25.7147,25.7521,25.7147,25.7521,52300.0
2009-12-30 14:35:00,34.39,34.44,34.38,34.43,56800.0,25.7521,25.7896,25.7446,25.7821,56800.0
2009-12-30 14:40:00,34.43,34.44,34.42,34.43,35200.0,25.7821,25.7896,25.7746,25.7821,35200.0
2009-12-30 14:45:00,34.43,34.49,34.42,34.49,41200.0,25.7821,25.827,25.7746,25.827,41200.0
2009-12-30 14:50:00,34.49,34.49,34.48,34.49,16700.0,25.827,25.827,25.8195,25.827,16700.0
2009-12-30 14:55:00,34.49,34.5,34.46,34.48,60200.0,25.827,25.8345,25.8045,25.8195,60200.0
2009-12-30 15:00:00,34.47,34.48,34.45,34.45,50300.0,25.812,25.8195,25.797,25.797,50300.0
2009-12-30 15:05:00,34.46,34.46,34.45,34.46,14500.0,25.8045,25.8045,25.797,25.8045,14500.0
2009-12-30 15:10:00,34.45,34.5,34.45,34.5,52400.0,25.797,25.8345,25.797,25.8345,52400.0
2009-12-30 15:15:00,34.5,34.5,34.48,34.48,55700.0,25.8345,25.8345,25.8195,25.8195,55700.0
2009-12-30 15:20:00,34.48,34.52,34.44,34.46,170300.0,25.8195,25.8495,25.7896,25.8045,170300.0
2009-12-30 15:25:00,34.46,34.47,34.46,34.47,30500.0,25.8045,25.812,25.8045,25.812,30500.0
2009-12-30 15:30:00,34.47,34.57,34.46,34.52,124700.0,25.812,25.8869,25.8045,25.8495,124700.0
2009-12-30 15:35:00,34.53,34.57,34.52,34.57,69100.0,25.857,25.8869,25.8495,25.8869,69100.0
2009-12-30 15:40:00,34.57,34.57,34.55,34.56,39000.0,25.8869,25.8869,25.8719,25.8794,39000.0
2009-12-30 15:45:00,34.56,34.57,34.55,34.55,59100.0,25.8794,25.8869,25.8719,25.8719,59100.0
2009-12-30 15:50:00,34.56,34.57,34.53,34.54,81300.0,25.8794,25.8869,25.857,25.8644,81300.0
2009-12-30 15:55:00,34.53,34.55,34.51,34.54,266700.0,25.857,25.8719,25.842,25.8644,266700.0
2009-12-31 09:30:00,34.62,34.96,34.61,34.96,232000.0,25.9243,26.1789,25.9169,26.1789,232000.0
2009-12-31 09:35:00,34.95,34.95,34.86,34.89,56500.0,26.1715,26.1715,26.1041,26.1265,56500.0
2009-12-31 09:40:00,34.89,34.93,34.75,34.78,97000.0,26.1265,26.1565,26.0217,26.0442,97000.0
2009-12-31 09:45:00,34.78,34.92,34.77,34.92,78000.0,26.0442,26.149,26.0367,26.149,78000.0
2009-12-31 09:50:00,34.91,34.99,34.88,34.97,150300.0,26.1415,26.2014,26.119,26.1864,150300.0
2009-12-31 09:55:00,34.98,34.98,34.84,34.84,51500.0,26.1939,26.1939,26.0891,26.0891,51500.0
2009-12-31 10:00:00,34.84,34.86,34.77,34.81,44100.0,26.0891,26.1041,26.0367,26.0666,44100.0
2009-12-31 10:05:00,34.81,34.83,34.77,34.81,79100.0,26.0666,26.0816,26.0367,26.0666,79100.0
2009-12-31 10:10:00,34.81,34.81,34.69,34.69,61400.0,26.0666,26.0666,25.9768,25.9768,61400.0
2009-12-31 10:15:00,34.69,34.74,34.6,34.61,154200.0,25.9768,26.0142,25.9094,25.9169,154200.0
2009-12-31 10:20:00,34.61,34.65,34.6,34.65,47200.0,25.9169,25.9468,25.9094,25.9468,47200.0
2009-12-31 10:25:00,34.65,34.65,34.57,34.6,68500.0,25.9468,25.9468,25.8869,25.9094,68500.0
2009-12-31 10:30:00,34.59,34.67,34.55,34.67,53500.0,25.9019,25.9618,25.8719,25.9618,53500.0
2009-12-31 10:35:00,34.66,34.67,34.62,34.65,34300.0,25.9543,25.9618,25.9243,25.9468,34300.0
2009-12-31 10:40:00,34.65,34.67,34.63,34.64,27300.0,25.9468,25.9618,25.9318,25.9393,27300.0
2009-12-31 10:45:00,34.64,34.67,34.63,34.64,27900.0,25.9393,25.9618,25.9318,25.9393,27900.0
2009-12-31 10:50:00,34.65,34.73,34.64,34.72,23500.0,25.9468,26.0067,25.9393,25.9992,23500.0
2009-12-31 10:55:00,34.7,34.72,34.67,34.68,19200.0,25.9843,25.9992,25.9618,25.9693,19200.0
2009-12-31 11:00:00,34.69,34.7,34.67,34.69,15800.0,25.9768,25.9843,25.9618,25.9768,15800.0
2009-12-31 11:05:00,34.68,34.71,34.65,34.65,18700.0,25.9693,25.9917,25.9468,25.9468,18700.0
2009-12-31 11:10:00,34.64,34.68,34.64,34.65,28100.0,25.9393,25.9693,25.9393,25.9468,28100.0
2009-12-31 11:15:00,34.64,34.66,34.57,34.58,44300.0,25.9393,25.9543,25.8869,25.8944,44300.0
2009-12-31 11:20:00,34.57,34.58,34.53,34.54,31600.0,25.8869,25.8944,25.857,25.8644,31600.0
2009-12-31 11:25:00,34.54,34.55,34.49,34.53,36700.0,25.8644,25.8719,25.827,25.857,36700.0
2009-12-31 11:30:00,34.53,34.55,34.51,34.54,23300.0,25.857,25.8719,25.842,25.8644,23300.0
2009-12-31 11:35:00,34.54,34.59,34.53,34.59,21500.0,25.8644,25.9019,25.857,25.9019,21500.0
2009-12-31 11:40:00,34.59,34.61,34.58,34.6,24000.0,25.9019,25.9169,25.8944,25.9094,24000.0
2009-12-31 11:45:00,34.6,34.65,34.6,34.63,50900.0,25.9094,25.9468,25.9094,25.9318,50900.0
2009-12-31 11:50:00,34.63,34.71,34.63,34.68,37700.0,25.9318,25.9917,25.9318,25.9693,37700.0
2009-12-31 11:55:00,34.68,34.75,34.68,34.74,53500.0,25.9693,26.0217,25.9693,26.0142,53500.0
2009-12-31 12:00:00,34.74,34.8,34.7,34.8,95300.0,26.0142,26.0591,25.9843,26.0591,95300.0
2009-12-31 12:05:00,34.8,34.85,34.79,34.83,25500.0,26.0591,26.0966,26.0516,26.0816,25500.0
2009-12-31 12:10:00,34.83,34.84,34.82,34.83,21400.0,26.0816,26.0891,26.0741,26.0816,21400.0
2009-12-31 12:15:00,34.83,34.85,34.8,34.8,24800.0,26.0816,26.0966,26.0591,26.0591,24800.0
2009-12-31 12:20:00,34.8,34.81,34.67,34.68,63200.0,26.0591,26.0666,25.9618,25.9693,63200.0
2009-12-31 12:25:00,34.68,34.69,34.68,34.69,13100.0,25.9693,25.9768,25.9693,25.9768,13100.0
2009-12-31 12:30:00,34.68,34.75,34.68,34.75,22800.0,25.9693,26.0217,25.9693,26.0217,22800.0
2009-12-31 12:35:00,34.75,34.81,34.75,34.76,54700.0,26.0217,26.0666,26.0217,26.0292,54700.0
2009-12-31 12:40:00,34.76,34.83,34.76,34.83,58300.0,26.0292,26.0816,26.0292,26.0816,58300.0
2009-12-31 12:45:00,34.83,34.83,34.81,34.83,28200.0,26.0816,26.0816,26.0666,26.0816,28200.0
2009-12-31 12:50:00,34.82,34.83,34.81,34.82,15900.0,26.0741,26.0816,26.0666,26.0741,15900.0
2009-12-31 12:55:00,34.83,34.83,34.8,34.82,52400.0,26.0816,26.0816,26.0591,26.0741,52400.0
2009-12-31 13:00:00,34.81,34.82,34.75,34.76,28300.0,26.0666,26.0741,26.0217,26.0292,28300.0
2009-12-31 13:05:00,34.76,34.81,34.75,34.78,26400.0,26.0292,26.0666,26.0217,26.0442,26400.0
2009-12-31 13:10:00,34.78,34.78,34.74,34.74,14800.0,26.0442,26.0442,26.0142,26.0142,14800.0
2009-12-31 13:15:00,34.75,34.75,34.69,34.7,65700.0,26.0217,26.0217,25.9768,25.9843,65700.0
2009-12-31 13:20:00,34.71,34.73,34.69,34.73,81600.0,25.9917,26.0067,25.9768,26.0067,81600.0
2009-12-31 13:25:00,34.73,34.76,34.72,34.72,26200.0,26.0067,26.0292,25.9992,25.9992,26200.0
2009-12-31 13:30:00,34.72,34.74,34.71,34.72,42400.0,25.9992,26.0142,25.9917,25.9992,42400.0
2009-12-31 13:35:00,34.72,34.72,34.71,34.72,20000.0,25.9992,25.9992,25.9917,25.9992,20000.0
2009-12-31 13:40:00,34.72,34.72,34.66,34.67,32500.0,25.9992,25.9992,25.9543,25.9618,32500.0
2009-12-31 13:45:00,34.67,34.69,34.67,34.69,48200.0,25.9618,25.9768,25.9618,25.9768,48200.0
2009-12-31 13:50:00,34.69,34.69,34.68,34.69,12700.0,25.9768,25.9768,25.9693,25.9768,12700.0
2009-12-31 13:55:00,34.69,34.69,34.66,34.66,16000.0,25.9768,25.9768,25.9543,25.9543,16000.0
2009-12-31 14:00:00,34.66,34.67,34.57,34.59,80700.0,25.9543,25.9618,25.8869,25.9019,80700.0
2009-12-31 14:05:00,34.59,34.59,34.57,34.58,33400.0,25.9019,25.9019,25.8869,25.8944,33400.0
2009-12-31 14:10:00,34.58,34.62,34.57,34.62,26700.0,25.8944,25.9243,25.8869,25.9243,26700.0
2009-12-31 14:15:00,34.62,34.64,34.62,34.64,14300.0,25.9243,25.9393,25.9243,25.9393,14300.0
2009-12-31 14:20:00,34.64,34.64,34.62,34.62,19500.0,25.9393,25.9393,25.9243,25.9243,19500.0
2009-12-31 14:25:00,34.62,34.62,34.52,34.52,56900.0,25.9243,25.9243,25.8495,25.8495,56900.0
2009-12-31 14:30:00,34.52,34.53,34.48,34.49,90900.0,25.8495,25.857,25.8195,25.827,90900.0
2009-12-31 14:35:00,34.49,34.5,34.49,34.5,80300.0,25.827,25.8345,25.827,25.8345,80300.0
2009-12-31 14:40:00,34.49,34.53,34.49,34.53,44500.0,25.827,25.857,25.827,25.857,44500.0
2009-12-31 14:45:00,34.53,34.62,34.53,34.62,28700.0,25.857,25.9243,25.857,25.9243,28700.0
2009-12-31 14:50:00,34.61,34.65,34.59,34.63,26000.0,25.9169,25.9468,25.9019,25.9318,26000.0
2009-12-31 14:55:00,34.63,34.68,34.61,34.66,23000.0,25.9318,25.9693,25.9169,25.9543,23000.0
2009-12-31 15:00:00,34.66,34.68,34.63,34.65,27500.0,25.9543,25.9693,25.9318,25.9468,27500.0
2009-12-31 15:05:00,34.65,34.66,34.6,34.64,38100.0,25.9468,25.9543,25.9094,25.9393,38100.0
2009-12-31 15:10:00,34.63,34.64,34.6,34.6,25800.0,25.9318,25.9393,25.9094,25.9094,25800.0
2009-12-31 15:15:00,34.61,34.66,34.6,34.65,29400.0,25.9169,25.9543,25.9094,25.9468,29400.0
2009-12-31 15:20:00,34.66,34.68,34.65,34.66,23700.0,25.9543,25.9693,25.9468,25.9543,23700.0
2009-12-31 15:25:00,34.66,34.67,34.63,34.66,39800.0,25.9543,25.9618,25.9318,25.9543,39800.0
2009-12-31 15:30:00,34.66,34.67,34.65,34.66,22500.0,25.9543,25.9618,25.9468,25.9543,22500.0
2009-12-31 15:35:00,34.66,34.66,34.57,34.6,73400.0,25.9543,25.9543,25.8869,25.9094,73400.0
2009-12-31 15:40:00,34.6,34.61,34.58,34.58,59500.0,25.9094,25.9169,25.8944,25.8944,59500.0
2009-12-31 15:45:00,34.58,34.59,34.4,34.4,164900.0,25.8944,25.9019,25.7596,25.7596,164900.0
2009-12-31 15:50:00,34.41,34.47,34.4,34.42,102800.0,25.7671,25.812,25.7596,25.7746,102800.0
2009-12-31 15:55:00,34.41,34.42,34.34,34.39,234500.0,25.7671,25.7746,25.7147,25.7521,234500.0
2010-01-04 09:30:00,34.59,34.87,34.59,34.78,143000.0,25.9019,26.1116,25.9019,26.0442,143000.0
2010-01-04 09:35:00,34.78,34.81,34.7,34.7,51000.0,26.0442,26.0666,25.9843,25.9843,51000.0
2010-01-04 09:40:00,34.71,34.72,34.59,34.6,47900.0,25.9917,25.9992,25.9019,25.9094,47900.0
2010-01-04 09:45:00,34.59,34.65,34.51,34.58,165900.0,25.9019,25.9468,25.842,25.8944,165900.0
2010-01-04 09:50:00,34.59,34.59,34.42,34.42,109100.0,25.9019,25.9019,25.7746,25.7746,109100.0
2010-01-04 09:55:00,34.42,34.43,34.36,34.4,87600.0,25.7746,25.7821,25.7297,25.7596,87600.0
2010-01-04 10:00:00,34.4,34.51,34.36,34.41,87600.0,25.7596,25.842,25.7297,25.7671,87600.0
2010-01-04 10:05:00,34.41,34.53,34.41,34.51,62100.0,25.7671,25.857,25.7671,25.842,62100.0
2010-01-04 10:10:00,34.51,34.55,34.5,34.55,36500.0,25.842,25.8719,25.8345,25.8719,36500.0
2010-01-04 10:15:00,34.54,34.6,34.54,34.56,46500.0,25.8644,25.9094,25.8644,25.8794,46500.0
2010-01-04 10:20:00,34.56,34.56,34.49,34.49,71400.0,25.8794,25.8794,25.827,25.827,71400.0
2010-01-04 10:25:00,34.5,34.54,34.49,34.51,60000.0,25.8345,25.8644,25.827,25.842,60000.0
2010-01-04 10:30:00,34.52,34.53,34.5,34.51,83200.0,25.8495,25.857,25.8345,25.842,83200.0
2010-01-04 10:35:00,34.51,34.52,34.5,34.52,70100.0,25.842,25.8495,25.8345,25.8495,70100.0
2010-01-04 10:40:00,34.51,34.52,34.5,34.52,43300.0,25.842,25.8495,25.8345,25.8495,43300.0
2010-01-04 10:45:00,34.52,34.53,34.49,34.51,66800.0,25.8495,25.857,25.827,25.842,66800.0
2010-01-04 10:50:00,34.51,34.6,34.51,34.59,26900.0,25.842,25.9094,25.842,25.9019,26900.0
2010-01-04 10:55:00,34.59,34.59,34.48,34.48,34100.0,25.9019,25.9019,25.8195,25.8195,34100.0
2010-01-04 11:00:00,34.49,34.51,34.48,34.49,37200.0,25.827,25.842,25.8195,25.827,37200.0
2010-01-04 11:05:00,34.49,34.52,34.46,34.47,47500.0,25.827,25.8495,25.8045,25.812,47500.0
2010-01-04 11:10:00,34.47,34.49,34.46,34.49,18900.0,25.812,25.827,25.8045,25.827,18900.0
2010-01-04 11:15:00,34.48,34.5,34.48,34.49,11300.0,25.8195,25.8345,25.8195,25.827,11300.0
2010-01-04 11:20:00,34.5,34.51,34.49,34.5,41900.0,25.8345,25.842,25.827,25.8345,41900.0
2010-01-04 11:25:00,34.49,34.5,34.46,34.48,23700.0,25.827,25.8345,25.8045,25.8195,23700.0
2010-01-04 11:30:00,34.48,34.49,34.43,34.47,21100.0,25.8195,25.827,25.7821,25.812,21100.0
2010-01-04 11:35:00,34.48,34.49,34.44,34.45,36000.0,25.8195,25.827,25.7896,25.797,36000.0
2010-01-04 11:40:00,34.45,34.48,34.43,34.44,44500.0,25.797,25.8195,25.7821,25.7896,44500.0
2010-01-04 11:45:00,34.45,34.46,34.4,34.41,65900.0,25.797,25.8045,25.7596,25.7671,65900.0
2010-01-04 11:50:00,34.41,34.43,34.41,34.43,21700.0,25.7671,25.7821,25.7671,25.7821,21700.0
2010-01-04 11:55:00,34.42,34.44,34.36,34.37,80600.0,25.7746,25.7896,25.7297,25.7371,80600.0
2010-01-04 12:00:00,34.37,34.39,34.33,34.34,51300.0,25.7371,25.7521,25.7072,25.7147,51300.0
2010-01-04 12:05:00,34.34,34.34,34.28,34.28,68600.0,25.7147,25.7147,25.6697,25.6697,68600.0
2010-01-04 12:10:00,34.28,34.32,34.26,34.29,87700.0,25.6697,25.6997,25.6548,25.6772,87700.0
2010-01-04 12:15:00,34.3,34.31,34.29,34.3,20500.0,25.6847,25.6922,25.6772,25.6847,20500.0
2010-01-04 12:20:00,34.3,34.32,34.27,34.29,41400.0,25.6847,25.6997,25.6623,25.6772,41400.0
2010-01-04 12:25:00,34.29,34.3,34.27,34.27,36400.0,25.6772,25.6847,25.6623,25.6623,36400.0
2010-01-04 12:30:00,34.27,34.3,34.26,34.27,27800.0,25.6623,25.6847,25.6548,25.6623,27800.0
2010-01-04 12:35:00,34.27,34.3,34.27,34.3,24100.0,25.6623,25.6847,25.6623,25.6847,24100.0
2010-01-04 12:40:00,34.3,34.31,34.27,34.28,40100.0,25.6847,25.6922,25.6623,25.6697,40100.0
2010-01-04 12:45:00,34.28,34.31,34.26,34.27,45000.0,25.6697,25.6922,25.6548,25.6623,45000.0
2010-01-04 12:50:00,34.26,34.29,34.26,34.29,20500.0,25.6548,25.6772,25.6548,25.6772,20500.0
2010-01-04 12:55:00,34.3,34.32,34.29,34.29,50900.0,25.6847,25.6997,25.6772,25.6772,50900.0
2010-01-04 13:00:00,34.29,34.3,34.23,34.24,50100.0,25.6772,25.6847,25.6323,25.6398,50100.0
2010-01-04 13:05:00,34.23,34.28,34.23,34.24,65500.0,25.6323,25.6697,25.6323,25.6398,65500.0
2010-01-04 13:10:00,34.24,34.27,34.24,34.26,34800.0,25.6398,25.6623,25.6398,25.6548,34800.0
2010-01-04 13:15:00,34.26,34.26,34.22,34.24,37600.0,25.6548,25.6548,25.6248,25.6398,37600.0
2010-01-04 13:20:00,34.24,34.25,34.21,34.22,44900.0,25.6398,25.6473,25.6173,25.6248,44900.0
2010-01-04 13:25:00,34.23,34.24,34.22,34.23,25100.0,25.6323,25.6398,25.6248,25.6323,25100.0
2010-01-04 13:30:00,34.22,34.23,34.19,34.19,33800.0,25.6248,25.6323,25.6024,25.6024,33800.0
2010-01-04 13:35:00,34.19,34.2,34.16,34.2,42200.0,25.6024,25.6098,25.5799,25.6098,42200.0
2010-01-04 13:40:00,34.2,34.27,34.2,34.25,38000.0,25.6098,25.6623,25.6098,25.6473,38000.0
2010-01-04 13:45:00,34.25,34.25,34.23,34.25,17000.0,25.6473,25.6473,25.6323,25.6473,17000.0
2010-01-04 13:50:00,34.25,34.25,34.11,34.13,124700.0,25.6473,25.6473,25.5424,25.5574,124700.0
2010-01-04 13:55:00,34.13,34.13,34.04,34.04,138000.0,25.5574,25.5574,25.49,25.49,138000.0
2010-01-04 14:00:00,34.04,34.11,34.04,34.11,73400.0,25.49,25.5424,25.49,25.5424,73400.0
2010-01-04 14:05:00,34.11,34.15,34.11,34.15,28100.0,25.5424,25.5724,25.5424,25.5724,28100.0
2010-01-04 14:10:00,34.15,34.17,34.15,34.16,19600.0,25.5724,25.5874,25.5724,25.5799,19600.0
2010-01-04 14:15:00,34.17,34.19,34.11,34.11,82500.0,25.5874,25.6024,25.5424,25.5424,82500.0
2010-01-04 14:20:00,34.11,34.11,34.06,34.09,92000.0,25.5424,25.5424,25.505,25.5275,92000.0
2010-01-04 14:25:00,34.1,34.1,34.01,34.04,80400.0,25.535,25.535,25.4676,25.49,80400.0
2010-01-04 14:30:00,34.03,34.08,34.03,34.07,65200.0,25.4825,25.52,25.4825,25.5125,65200.0
2010-01-04 14:35:00,34.06,34.09,34.06,34.09,49800.0,25.505,25.5275,25.505,25.5275,49800.0
2010-01-04 14:40:00,34.09,34.1,34.07,34.07,76300.0,25.5275,25.535,25.5125,25.5125,76300.0
2010-01-04 14:45:00,34.07,34.08,34.03,34.03,98700.0,25.5125,25.52,25.4825,25.4825,98700.0
2010-01-04 14:50:00,34.03,34.05,34.0,34.01,52300.0,25.4825,25.4975,25.4601,25.4676,52300.0
2010-01-04 14:55:00,34.02,34.03,34.0,34.01,135000.0,25.4751,25.4825,25.4601,25.4676,135000.0
2010-01-04 15:00:00,34.0,34.08,34.0,34.08,46600.0,25.4601,25.52,25.4601,25.52,46600.0
2010-01-04 15:05:00,34.08,34.17,34.08,34.17,73700.0,25.52,25.5874,25.52,25.5874,73700.0
2010-01-04 15:10:00,34.17,34.19,34.15,34.17,177900.0,25.5874,25.6024,25.5724,25.5874,177900.0
2010-01-04 15:15:00,34.16,34.18,34.16,34.18,40400.0,25.5799,25.5949,25.5799,25.5949,40400.0
2010-01-04 15:20:00,34.17,34.19,34.15,34.15,71500.0,25.5874,25.6024,25.5724,25.5724,71500.0
2010-01-04 15:25:00,34.15,34.15,34.12,34.13,55700.0,25.5724,25.5724,25.5499,25.5574,55700.0
2010-01-04 15:30:00,34.13,34.22,34.13,34.22,89500.0,25.5574,25.6248,25.5574,25.6248,89500.0
2010-01-04 15:35:00,34.22,34.22,34.17,34.18,93600.0,25.6248,25.6248,25.5874,25.5949,93600.0
2010-01-04 15:40:00,34.18,34.18,34.17,34.18,36800.0,25.5949,25.5949,25.5874,25.5949,36800.0
2010-01-04 15:45:00,34.18,34.21,34.16,34.21,111700.0,25.5949,25.6173,25.5799,25.6173,111700.0
2010-01-04 15:50:00,34.2,34.2,34.16,34.16,108700.0,25.6098,25.6098,25.5799,25.5799,108700.0
2010-01-04 15:55:00,34.16,34.2,34.16,34.19,107600.0,25.5799,25.6098,25.5799,25.6024,107600.0
2010-01-05 09:30:00,34.1,34.35,34.03,34.25,82500.0,25.535,25.7222,25.4825,25.6473,82500.0
2010-01-05 09:35:00,34.24,34.29,34.09,34.14,40600.0,25.6398,25.6772,25.5275,25.5649,40600.0
2010-01-05 09:40:00,34.12,34.13,33.97,33.97,31500.0,25.5499,25.5574,25.4376,25.4376,31500.0
2010-01-05 09:45:00,33.97,34.09,33.93,34.03,63600.0,25.4376,25.5275,25.4077,25.4825,63600.0
2010-01-05 09:50:00,34.03,34.03,33.98,34.0,49400.0,25.4825,25.4825,25.4451,25.4601,49400.0
2010-01-05 09:55:00,34.0,34.03,33.95,33.95,138100.0,25.4601,25.4825,25.4226,25.4226,138100.0
2010-01-05 10:00:00,33.96,34.03,33.89,34.01,92900.0,25.4301,25.4825,25.3777,25.4676,92900.0
2010-01-05 10:05:00,34.01,34.03,33.96,33.97,90700.0,25.4676,25.4825,25.4301,25.4376,90700.0
2010-01-05 10:10:00,33.97,34.06,33.97,34.05,53600.0,25.4376,25.505,25.4376,25.4975,53600.0
2010-01-05 10:15:00,34.05,34.1,34.05,34.05,21600.0,25.4975,25.535,25.4975,25.4975,21600.0
2010-01-05 10:20:00,34.04,34.14,34.03,34.06,146900.0,25.49,25.5649,25.4825,25.505,146900.0
2010-01-05 10:25:00,34.06,34.09,34.04,34.08,306900.0,25.505,25.5275,25.49,25.52,306900.0
2010-01-05 10:30:00,34.08,34.11,34.08,34.1,62000.0,25.52,25.5424,25.52,25.535,62000.0
2010-01-05 10:35:00,34.1,34.1,34.0,34.0,86600.0,25.535,25.535,25.4601,25.4601,86600.0
2010-01-05 10:40:00,34.01,34.04,33.96,34.03,91000.0,25.4676,25.49,25.4301,25.4825,91000.0
2010-01-05 10:45:00,34.03,34.03,33.91,33.93,121600.0,25.4825,25.4825,25.3927,25.4077,121600.0
2010-01-05 10:50:00,33.92,34.0,33.92,33.98,138200.0,25.4002,25.4601,25.4002,25.4451,138200.0
2010-01-05 10:55:00,33.99,34.0,33.96,33.98,44400.0,25.4526,25.4601,25.4301,25.4451,44400.0
2010-01-05 11:00:00,33.98,34.0,33.97,34.0,29000.0,25.4451,25.4601,25.4376,25.4601,29000.0
2010-01-05 11:05:00,34.0,34.0,33.98,33.99,45900.0,25.4601,25.4601,25.4451,25.4526,45900.0
2010-01-05 11:10:00,33.99,34.0,33.96,33.96,32700.0,25.4526,25.4601,25.4301,25.4301,32700.0
2010-01-05 11:15:00,33.96,33.97,33.92,33.95,200300.0,25.4301,25.4376,25.4002,25.4226,200300.0
2010-01-05 11:20:00,33.95,33.95,33.89,33.9,105800.0,25.4226,25.4226,25.3777,25.3852,105800.0
2010-01-05 11:25:00,33.9,33.92,33.87,33.9,43400.0,25.3852,25.4002,25.3627,25.3852,43400.0
2010-01-05 11:30:00,33.9,33.91,33.89,33.9,37400.0,25.3852,25.3927,25.3777,25.3852,37400.0
2010-01-05 11:35:00,33.9,33.9,33.87,33.87,53600.0,25.3852,25.3852,25.3627,25.3627,53600.0
2010-01-05 11:40:00,33.87,33.88,33.87,33.87,50900.0,25.3627,25.3702,25.3627,25.3627,50900.0
2010-01-05 11:45:00,33.87,33.88,33.87,33.88,49100.0,25.3627,25.3702,25.3627,25.3702,49100.0
2010-01-05 11:50:00,33.87,33.88,33.87,33.88,32700.0,25.3627,25.3702,25.3627,25.3702,32700.0
2010-01-05 11:55:00,33.88,33.88,33.87,33.88,7400.0,25.3702,25.3702,25.3627,25.3702,7400.0
2010-01-05 12:00:00,33.87,33.9,33.86,33.87,180700.0,25.3627,25.3852,25.3552,25.3627,180700.0
2010-01-05 12:05:00,33.86,33.88,33.85,33.85,56200.0,25.3552,25.3702,25.3478,25.3478,56200.0
2010-01-05 12:10:00,33.85,33.87,33.84,33.86,94100.0,25.3478,25.3627,25.3403,25.3552,94100.0
2010-01-05 12:15:00,33.86,33.87,33.8,33.82,89000.0,25.3552,25.3627,25.3103,25.3253,89000.0
2010-01-05 12:20:00,33.83,33.85,33.79,33.81,87000.0,25.3328,25.3478,25.3028,25.3178,87000.0
2010-01-05 12:25:00,33.8,33.81,33.67,33.67,180300.0,25.3103,25.3178,25.213,25.213,180300.0
2010-01-05 12:30:00,33.67,33.68,33.65,33.65,39700.0,25.213,25.2205,25.198,25.198,39700.0
2010-01-05 12:35:00,33.65,33.65,33.6,33.61,68400.0,25.198,25.198,25.1605,25.168,68400.0
2010-01-05 12:40:00,33.6,33.61,33.56,33.58,66200.0,25.1605,25.168,25.1306,25.1456,66200.0
2010-01-05 12:45:00,33.58,33.67,33.58,33.66,148100.0,25.1456,25.213,25.1456,25.2055,148100.0
2010-01-05 12:50:00,33.66,33.67,33.58,33.59,157500.0,25.2055,25.213,25.1456,25.1531,157500.0
2010-01-05 12:55:00,33.6,33.61,33.57,33.6,67100.0,25.1605,25.168,25.1381,25.1605,67100.0
2010-01-05 13:00:00,33.6,33.63,33.59,33.63,68200.0,25.1605,25.183,25.1531,25.183,68200.0
2010-01-05 13:05:00,33.63,33.66,33.62,33.64,78300.0,25.183,25.2055,25.1755,25.1905,78300.0
2010-01-05 13:10:00,33.64,33.66,33.63,33.65,59100.0,25.1905,25.2055,25.183,25.198,59100.0
2010-01-05 13:15:00,33.65,33.7,33.64,33.7,66200.0,25.198,25.2354,25.1905,25.2354,66200.0
2010-01-05 13:20:00,33.7,33.7,33.65,33.66,129500.0,25.2354,25.2354,25.198,25.2055,129500.0
2010-01-05 13:25:00,33.65,33.68,33.62,33.67,170700.0,25.198,25.2205,25.1755,25.213,170700.0
2010-01-05 13:30:00,33.68,33.7,33.67,33.68,73900.0,25.2205,25.2354,25.213,25.2205,73900.0
2010-01-05 13:35:00,33.69,33.69,33.67,33.68,54600.0,25.2279,25.2279,25.213,25.2205,54600.0
2010-01-05 13:40:00,33.67,33.68,33.65,33.66,87100.0,25.213,25.2205,25.198,25.2055,87100.0
2010-01-05 13:45:00,33.66,33.66,33.59,33.59,107400.0,25.2055,25.2055,25.1531,25.1531,107400.0
2010-01-05 13:50:00,33.59,33.59,33.52,33.53,88100.0,25.1531,25.1531,25.1006,25.1081,88100.0
2010-01-05 13:55:00,33.52,33.53,33.45,33.45,85800.0,25.1006,25.1081,25.0482,25.0482,85800.0
2010-01-05 14:00:00,33.45,33.5,33.44,33.49,122600.0,25.0482,25.0857,25.0407,25.0782,122600.0
2010-01-05 14:05:00,33.5,33.5,33.45,33.45,72500.0,25.0857,25.0857,25.0482,25.0482,72500.0
2010-01-05 14:10:00,33.45,33.47,33.45,33.46,37800.0,25.0482,25.0632,25.0482,25.0557,37800.0
2010-01-05 14:15:00,33.46,33.48,33.4,33.41,125100.0,25.0557,25.0707,25.0108,25.0183,125100.0
2010-01-05 14:20:00,33.4,33.43,33.38,33.4,56500.0,25.0108,25.0332,24.9958,25.0108,56500.0
2010-01-05 14:25:00,33.4,33.46,33.39,33.45,69500.0,25.0108,25.0557,25.0033,25.0482,69500.0
2010-01-05 14:30:00,33.46,33.5,33.45,33.49,68800.0,25.0557,25.0857,25.0482,25.0782,68800.0
2010-01-05 14:35:00,33.49,33.55,33.46,33.54,160000.0,25.0782,25.1231,25.0557,25.1156,160000.0
2010-01-05 14:40:00,33.55,33.57,33.54,33.55,88400.0,25.1231,25.1381,25.1156,25.1231,88400.0
2010-01-05 14:45:00,33.54,33.56,33.54,33.55,127700.0,25.1156,25.1306,25.1156,25.1231,127700.0
2010-01-05 14:50:00,33.55,33.55,33.49,33.5,148100.0,25.1231,25.1231,25.0782,25.0857,148100.0
2010-01-05 14:55:00,33.5,33.55,33.49,33.55,123100.0,25.0857,25.1231,25.0782,25.1231,123100.0
2010-01-05 15:00:00,33.55,33.56,33.53,33.53,97300.0,25.1231,25.1306,25.1081,25.1081,97300.0
2010-01-05 15:05:00,33.53,33.6,33.53,33.6,108500.0,25.1081,25.1605,25.1081,25.1605,108500.0
2010-01-05 15:10:00,33.6,33.6,33.59,33.6,57600.0,25.1605,25.1605,25.1531,25.1605,57600.0
2010-01-05 15:15:00,33.6,33.6,33.58,33.6,95600.0,25.1605,25.1605,25.1456,25.1605,95600.0
2010-01-05 15:20:00,33.6,33.6,33.56,33.56,81100.0,25.1605,25.1605,25.1306,25.1306,81100.0
2010-01-05 15:25:00,33.56,33.6,33.56,33.6,79400.0,25.1306,25.1605,25.1306,25.1605,79400.0
2010-01-05 15:30:00,33.59,33.64,33.59,33.63,97300.0,25.1531,25.1905,25.1531,25.183,97300.0
2010-01-05 15:35:00,33.64,33.65,33.6,33.6,93600.0,25.1905,25.198,25.1605,25.1605,93600.0
2010-01-05 15:40:00,33.61,33.63,33.58,33.59,195600.0,25.168,25.183,25.1456,25.1531,195600.0
2010-01-05 15:45:00,33.59,33.61,33.57,33.58,173100.0,25.1531,25.168,25.1381,25.1456,173100.0
2010-01-05 15:50:00,33.59,33.61,33.57,33.59,220800.0,25.1531,25.168,25.1381,25.1531,220800.0
2010-01-05 15:55:00,33.59,33.6,33.57,33.58,222100.0,25.1531,25.1605,25.1381,25.1456,222100.0
2010-01-06 09:30:00,33.47,33.82,33.45,33.74,146200.0,25.0632,25.3253,25.0482,25.2654,146200.0
2010-01-06 09:35:00,33.75,33.86,33.7,33.72,65200.0,25.2729,25.3552,25.2354,25.2504,65200.0
2010-01-06 09:40:00,33.72,33.75,33.58,33.65,68800.0,25.2504,25.2729,25.1456,25.198,68800.0
2010-01-06 09:45:00,33.65,33.66,33.57,33.6,50500.0,25.198,25.2055,25.1381,25.1605,50500.0
2010-01-06 09:50:00,33.59,33.67,33.48,33.65,61700.0,25.1531,25.213,25.0707,25.198,61700.0
2010-01-06 09:55:00,33.66,33.67,33.55,33.62,53200.0,25.2055,25.213,25.1231,25.1755,53200.0
2010-01-06 10:00:00,33.61,33.63,33.54,33.6,137400.0,25.168,25.183,25.1156,25.1605,137400.0
2010-01-06 10:05:00,33.63,33.72,33.62,33.71,96400.0,25.183,25.2504,25.1755,25.2429,96400.0
2010-01-06 10:10:00,33.71,33.78,33.71,33.78,39800.0,25.2429,25.2953,25.2429,25.2953,39800.0
2010-01-06 10:15:00,33.77,33.78,33.7,33.77,65000.0,25.2878,25.2953,25.2354,25.2878,65000.0
2010-01-06 10:20:00,33.77,33.77,33.7,33.71,38900.0,25.2878,25.2878,25.2354,25.2429,38900.0
2010-01-06 10:25:00,33.7,33.76,33.64,33.65,91900.0,25.2354,25.2804,25.1905,25.198,91900.0
2010-01-06 10:30:00,33.64,33.72,33.63,33.69,71500.0,25.1905,25.2504,25.183,25.2279,71500.0
2010-01-06 10:35:00,33.68,33.68,33.63,33.64,84000.0,25.2205,25.2205,25.183,25.1905,84000.0
2010-01-06 10:40:00,33.63,33.66,33.62,33.63,32300.0,25.183,25.2055,25.1755,25.183,32300.0
2010-01-06 10:45:00,33.62,33.63,33.62,33.63,29700.0,25.1755,25.183,25.1755,25.183,29700.0
2010-01-06 10:50:00,33.63,33.68,33.62,33.68,34300.0,25.183,25.2205,25.1755,25.2205,34300.0
2010-01-06 10:55:00,33.67,33.76,33.67,33.75,34000.0,25.213,25.2804,25.213,25.2729,34000.0
2010-01-06 11:00:00,33.76,33.8,33.74,33.78,23100.0,25.2804,25.3103,25.2654,25.2953,23100.0
2010-01-06 11:05:00,33.77,33.88,33.77,33.88,44600.0,25.2878,25.3702,25.2878,25.3702,44600.0
2010-01-06 11:10:00,33.88,33.92,33.88,33.92,33000.0,25.3702,25.4002,25.3702,25.4002,33000.0
2010-01-06 11:15:00,33.92,33.95,33.92,33.95,33300.0,25.4002,25.4226,25.4002,25.4226,33300.0
2010-01-06 11:20:00,33.95,33.99,33.92,33.94,79000.0,25.4226,25.4526,25.4002,25.4151,79000.0
2010-01-06 11:25:00,33.94,33.96,33.91,33.92,17300.0,25.4151,25.4301,25.3927,25.4002,17300.0
2010-01-06 11:30:00,33.92,33.92,33.89,33.89,27000.0,25.4002,25.4002,25.3777,25.3777,27000.0
2010-01-06 11:35:00,33.9,33.93,33.88,33.9,40600.0,25.3852,25.4077,25.3702,25.3852,40600.0
2010-01-06 11:40:00,33.9,33.91,33.84,33.85,77400.0,25.3852,25.3927,25.3403,25.3478,77400.0
2010-01-06 11:45:00,33.85,33.85,33.8,33.8,24700.0,25.3478,25.3478,25.3103,25.3103,24700.0
2010-01-06 11:50:00,33.8,33.8,33.66,33.69,66300.0,25.3103,25.3103,25.2055,25.2279,66300.0
2010-01-06 11:55:00,33.7,33.71,33.62,33.62,106000.0,25.2354,25.2429,25.1755,25.1755,106000.0
2010-01-06 12:00:00,33.62,33.62,33.53,33.54,101100.0,25.1755,25.1755,25.1081,25.1156,101100.0
2010-01-06 12:05:00,33.55,33.56,33.46,33.5,127200.0,25.1231,25.1306,25.0557,25.0857,127200.0
2010-01-06 12:10:00,33.5,33.5,33.37,33.41,80100.0,25.0857,25.0857,24.9883,25.0183,80100.0
2010-01-06 12:15:00,33.41,33.45,33.4,33.43,41200.0,25.0183,25.0482,25.0108,25.0332,41200.0
2010-01-06 12:20:00,33.42,33.42,33.36,33.41,39800.0,25.0258,25.0258,24.9808,25.0183,39800.0
2010-01-06 12:25:00,33.41,33.45,33.34,33.34,50600.0,25.0183,25.0482,24.9658,24.9658,50600.0
2010-01-06 12:30:00,33.35,33.37,33.28,33.29,68500.0,24.9733,24.9883,24.9209,24.9284,68500.0
2010-01-06 12:35:00,33.3,33.31,33.28,33.3,78700.0,24.9359,24.9434,24.9209,24.9359,78700.0
2010-01-06 12:40:00,33.29,33.3,33.26,33.29,114900.0,24.9284,24.9359,24.9059,24.9284,114900.0
2010-01-06 12:45:00,33.31,33.31,33.27,33.29,58900.0,24.9434,24.9434,24.9134,24.9284,58900.0
2010-01-06 12:50:00,33.29,33.33,33.28,33.3,64200.0,24.9284,24.9584,24.9209,24.9359,64200.0
2010-01-06 12:55:00,33.29,33.3,33.29,33.3,25600.0,24.9284,24.9359,24.9284,24.9359,25600.0
2010-01-06 13:00:00,33.29,33.37,33.29,33.36,49300.0,24.9284,24.9883,24.9284,24.9808,49300.0
2010-01-06 13:05:00,33.36,33.37,33.32,33.36,82000.0,24.9808,24.9883,24.9509,24.9808,82000.0
2010-01-06 13:10:00,33.36,33.36,33.32,33.35,47000.0,24.9808,24.9808,24.9509,24.9733,47000.0
2010-01-06 13:15:00,33.35,33.35,33.33,33.33,50700.0,24.9733,24.9733,24.9584,24.9584,50700.0
2010-01-06 13:20:00,33.33,33.36,33.33,33.36,46900.0,24.9584,24.9808,24.9584,24.9808,46900.0
2010-01-06 13:25:00,33.35,33.36,33.25,33.28,109700.0,24.9733,24.9808,24.8985,24.9209,109700.0
2010-01-06 13:30:00,33.28,33.34,33.28,33.32,46200.0,24.9209,24.9658,24.9209,24.9509,46200.0
2010-01-06 13:35:00,33.32,33.32,33.29,33.32,20800.0,24.9509,24.9509,24.9284,24.9509,20800.0
2010-01-06 13:40:00,33.31,33.35,33.29,33.29,37000.0,24.9434,24.9733,24.9284,24.9284,37000.0
2010-01-06 13:45:00,33.29,33.29,33.25,33.27,24300.0,24.9284,24.9284,24.8985,24.9134,24300.0
2010-01-06 13:50:00,33.26,33.27,33.16,33.17,80200.0,24.9059,24.9134,24.8311,24.8385,80200.0
2010-01-06 13:55:00,33.16,33.16,33.1,33.13,76500.0,24.8311,24.8311,24.7861,24.8086,76500.0
2010-01-06 14:00:00,33.14,33.21,33.13,33.16,47400.0,24.8161,24.8685,24.8086,24.8311,47400.0
2010-01-06 14:05:00,33.17,33.28,33.16,33.28,31700.0,24.8385,24.9209,24.8311,24.9209,31700.0
2010-01-06 14:10:00,33.28,33.37,33.28,33.33,106300.0,24.9209,24.9883,24.9209,24.9584,106300.0
2010-01-06 14:15:00,33.32,33.34,33.32,33.33,54000.0,24.9509,24.9658,24.9509,24.9584,54000.0
2010-01-06 14:20:00,33.33,33.38,33.33,33.38,47800.0,24.9584,24.9958,24.9584,24.9958,47800.0
2010-01-06 14:25:00,33.38,33.42,33.37,33.41,66800.0,24.9958,25.0258,24.9883,25.0183,66800.0
2010-01-06 14:30:00,33.4,33.53,33.4,33.49,98900.0,25.0108,25.1081,25.0108,25.0782,98900.0
2010-01-06 14:35:00,33.49,33.57,33.48,33.5,100100.0,25.0782,25.1381,25.0707,25.0857,100100.0
2010-01-06 14:40:00,33.5,33.53,33.5,33.5,31100.0,25.0857,25.1081,25.0857,25.0857,31100.0
2010-01-06 14:45:00,33.5,33.52,33.49,33.5,32800.0,25.0857,25.1006,25.0782,25.0857,32800.0
2010-01-06 14:50:00,33.49,33.51,33.46,33.47,52300.0,25.0782,25.0931,25.0557,25.0632,52300.0
2010-01-06 14:55:00,33.46,33.54,33.46,33.51,38500.0,25.0557,25.1156,25.0557,25.0931,38500.0
2010-01-06 15:00:00,33.5,33.51,33.44,33.45,41300.0,25.0857,25.0931,25.0407,25.0482,41300.0
2010-01-06 15:05:00,33.45,33.48,33.41,33.45,81100.0,25.0482,25.0707,25.0183,25.0482,81100.0
2010-01-06 15:10:00,33.45,33.47,33.43,33.47,55600.0,25.0482,25.0632,25.0332,25.0632,55600.0
2010-01-06 15:15:00,33.47,33.47,33.4,33.4,38900.0,25.0632,25.0632,25.0108,25.0108,38900.0
2010-01-06 15:20:00,33.4,33.4,33.35,33.39,64400.0,25.0108,25.0108,24.9733,25.0033,64400.0
2010-01-06 15:25:00,33.38,33.42,33.35,33.42,58000.0,24.9958,25.0258,24.9733,25.0258,58000.0
2010-01-06 15:30:00,33.42,33.44,33.4,33.4,58800.0,25.0258,25.0407,25.0108,25.0108,58800.0
2010-01-06 15:35:00,33.41,33.44,33.4,33.41,64000.0,25.0183,25.0407,25.0108,25.0183,64000.0
2010-01-06 15:40:00,33.41,33.41,33.32,33.33,77700.0,25.0183,25.0183,24.9509,24.9584,77700.0
2010-01-06 15:45:00,33.33,33.35,33.27,33.28,98200.0,24.9584,24.9733,24.9134,24.9209,98200.0
2010-01-06 15:50:00,33.29,33.35,33.29,33.35,106200.0,24.9284,24.9733,24.9284,24.9733,106200.0
2010-01-06 15:55:00,33.34,33.36,33.3,33.35,204300.0,24.9658,24.9808,24.9359,24.9733,204300.0
2010-01-07 09:30:00,33.43,33.53,33.19,33.34,89700.0,25.0332,25.1081,24.8535,24.9658,89700.0
2010-01-07 09:35:00,33.33,33.41,33.24,33.32,56600.0,24.9584,25.0183,24.891,24.9509,56600.0
2010-01-07 09:40:00,33.32,33.32,33.18,33.19,71300.0,24.9509,24.9509,24.846,24.8535,71300.0
2010-01-07 09:45:00,33.19,33.26,33.06,33.09,89400.0,24.8535,24.9059,24.7562,24.7786,89400.0
2010-01-07 09:50:00,33.1,33.15,33.03,33.08,72500.0,24.7861,24.8236,24.7337,24.7712,72500.0
2010-01-07 09:55:00,33.08,33.12,33.01,33.01,99300.0,24.7712,24.8011,24.7187,24.7187,99300.0
2010-01-07 10:00:00,33.01,33.04,33.0,33.04,61000.0,24.7187,24.7412,24.7112,24.7412,61000.0
2010-01-07 10:05:00,33.03,33.17,33.03,33.15,139600.0,24.7337,24.8385,24.7337,24.8236,139600.0
2010-01-07 10:10:00,33.16,33.19,33.13,33.17,26600.0,24.8311,24.8535,24.8086,24.8385,26600.0
2010-01-07 10:15:00,33.17,33.21,33.09,33.1,79000.0,24.8385,24.8685,24.7786,24.7861,79000.0
2010-01-07 10:20:00,33.11,33.18,33.05,33.18,81700.0,24.7936,24.846,24.7487,24.846,81700.0
2010-01-07 10:25:00,33.18,33.26,33.18,33.22,72000.0,24.846,24.9059,24.846,24.876,72000.0
2010-01-07 10:30:00,33.22,33.26,33.2,33.25,63700.0,24.876,24.9059,24.861,24.8985,63700.0
2010-01-07 10:35:00,33.26,33.3,33.25,33.26,48200.0,24.9059,24.9359,24.8985,24.9059,48200.0
2010-01-07 10:40:00,33.25,33.3,33.25,33.27,46600.0,24.8985,24.9359,24.8985,24.9134,46600.0
2010-01-07 10:45:00,33.28,33.35,33.27,33.31,66600.0,24.9209,24.9733,24.9134,24.9434,66600.0
2010-01-07 10:50:00,33.3,33.31,33.2,33.21,90100.0,24.9359,24.9434,24.861,24.8685,90100.0
2010-01-07 10:55:00,33.21,33.3,33.2,33.26,39200.0,24.8685,24.9359,24.861,24.9059,39200.0
2010-01-07 11:00:00,33.27,33.3,33.22,33.22,43000.0,24.9134,24.9359,24.876,24.876,43000.0
2010-01-07 11:05:00,33.22,33.28,33.21,33.28,27400.0,24.876,24.9209,24.8685,24.9209,27400.0
2010-01-07 11:10:00,33.28,33.31,33.26,33.29,67100.0,24.9209,24.9434,24.9059,24.9284,67100.0
2010-01-07 11:15:00,33.28,33.28,33.18,33.25,72900.0,24.9209,24.9209,24.846,24.8985,72900.0
2010-01-07 11:20:00,33.25,33.26,33.22,33.25,52000.0,24.8985,24.9059,24.876,24.8985,52000.0
2010-01-07 11:25:00,33.24,33.25,33.18,33.2,51800.0,24.891,24.8985,24.846,24.861,51800.0
2010-01-07 11:30:00,33.22,33.24,33.17,33.21,42100.0,24.876,24.891,24.8385,24.8685,42100.0
2010-01-07 11:35:00,33.19,33.21,33.15,33.15,44800.0,24.8535,24.8685,24.8236,24.8236,44800.0
2010-01-07 11:40:00,33.15,33.15,33.09,33.15,46800.0,24.8236,24.8236,24.7786,24.8236,46800.0
2010-01-07 11:45:00,33.16,33.19,33.14,33.17,51300.0,24.8311,24.8535,24.8161,24.8385,51300.0
2010-01-07 11:50:00,33.17,33.2,33.16,33.18,31600.0,24.8385,24.861,24.8311,24.846,31600.0
2010-01-07 11:55:00,33.18,33.22,33.17,33.21,55800.0,24.846,24.876,24.8385,24.8685,55800.0
2010-01-07 12:00:00,33.2,33.22,33.19,33.2,62000.0,24.861,24.876,24.8535,24.861,62000.0
2010-01-07 12:05:00,33.2,33.22,33.2,33.2,30000.0,24.861,24.876,24.861,24.861,30000.0
2010-01-07 12:10:00,33.2,33.23,33.2,33.22,77500.0,24.861,24.8835,24.861,24.876,77500.0
2010-01-07 12:15:00,33.23,33.31,33.22,33.26,54000.0,24.8835,24.9434,24.876,24.9059,54000.0
2010-01-07 12:20:00,33.27,33.31,33.26,33.28,76800.0,24.9134,24.9434,24.9059,24.9209,76800.0
2010-01-07 12:25:00,33.28,33.28,33.21,33.25,101300.0,24.9209,24.9209,24.8685,24.8985,101300.0
2010-01-07 12:30:00,33.25,33.25,33.22,33.23,66100.0,24.8985,24.8985,24.876,24.8835,66100.0
2010-01-07 12:35:00,33.24,33.26,33.15,33.16,54500.0,24.891,24.9059,24.8236,24.8311,54500.0
2010-01-07 12:40:00,33.15,33.16,33.1,33.13,66200.0,24.8236,24.8311,24.7861,24.8086,66200.0
2010-01-07 12:45:00,33.12,33.2,33.1,33.17,48700.0,24.8011,24.861,24.7861,24.8385,48700.0
2010-01-07 12:50:00,33.18,33.21,33.1,33.11,72000.0,24.846,24.8685,24.7861,24.7936,72000.0
2010-01-07 12:55:00,33.1,33.13,33.04,33.05,69300.0,24.7861,24.8086,24.7412,24.7487,69300.0
2010-01-07 13:00:00,33.05,33.09,33.05,33.05,73600.0,24.7487,24.7786,24.7487,24.7487,73600.0
2010-01-07 13:05:00,33.05,33.06,33.0,33.04,78400.0,24.7487,24.7562,24.7112,24.7412,78400.0
2010-01-07 13:10:00,33.05,33.11,33.05,33.1,15000.0,24.7487,24.7936,24.7487,24.7861,15000.0
2010-01-07 13:15:00,33.1,33.15,33.1,33.14,64400.0,24.7861,24.8236,24.7861,24.8161,64400.0
2010-01-07 13:20:00,33.15,33.2,33.15,33.2,66600.0,24.8236,24.861,24.8236,24.861,66600.0
2010-01-07 13:25:00,33.2,33.27,33.19,33.26,41700.0,24.861,24.9134,24.8535,24.9059,41700.0
2010-01-07 13:30:00,33.27,33.27,33.24,33.27,30000.0,24.9134,24.9134,24.891,24.9134,30000.0
2010-01-07 13:35:00,33.28,33.31,33.26,33.28,51700.0,24.9209,24.9434,24.9059,24.9209,51700.0
2010-01-07 13:40:00,33.27,33.28,33.17,33.18,95700.0,24.9134,24.9209,24.8385,24.846,95700.0
2010-01-07 13:45:00,33.19,33.2,33.12,33.13,46500.0,24.8535,24.861,24.8011,24.8086,46500.0
2010-01-07 13:50:00,33.13,33.16,33.07,33.09,77700.0,24.8086,24.8311,24.7637,24.7786,77700.0
2010-01-07 13:55:00,33.1,33.1,33.05,33.06,43900.0,24.7861,24.7861,24.7487,24.7562,43900.0
2010-01-07 14:00:00,33.06,33.07,33.03,33.04,74300.0,24.7562,24.7637,24.7337,24.7412,74300.0
2010-01-07 14:05:00,33.04,33.08,33.03,33.07,69500.0,24.7412,24.7712,24.7337,24.7637,69500.0
2010-01-07 14:10:00,33.07,33.12,32.99,33.09,67700.0,24.7637,24.8011,24.7038,24.7786,67700.0
2010-01-07 14:15:00,33.09,33.13,33.05,33.06,80700.0,24.7786,24.8086,24.7487,24.7562,80700.0
2010-01-07 14:20:00,33.08,33.14,33.08,33.13,44900.0,24.7712,24.8161,24.7712,24.8086,44900.0
2010-01-07 14:25:00,33.14,33.14,33.07,33.09,64300.0,24.8161,24.8161,24.7637,24.7786,64300.0
2010-01-07 14:30:00,33.09,33.18,33.09,33.17,47900.0,24.7786,24.846,24.7786,24.8385,47900.0
2010-01-07 14:35:00,33.16,33.25,33.16,33.2,88000.0,24.8311,24.8985,24.8311,24.861,88000.0
2010-01-07 14:40:00,33.21,33.21,33.17,33.19,28900.0,24.8685,24.8685,24.8385,24.8535,28900.0
2010-01-07 14:45:00,33.2,33.25,33.2,33.25,26300.0,24.861,24.8985,24.861,24.8985,26300.0
2010-01-07 14:50:00,33.24,33.28,33.21,33.27,42700.0,24.891,24.9209,24.8685,24.9134,42700.0
2010-01-07 14:55:00,33.27,33.29,33.23,33.27,141400.0,24.9134,24.9284,24.8835,24.9134,141400.0
2010-01-07 15:00:00,33.26,33.28,33.15,33.21,98700.0,24.9059,24.9209,24.8236,24.8685,98700.0
2010-01-07 15:05:00,33.2,33.26,33.18,33.21,89000.0,24.861,24.9059,24.846,24.8685,89000.0
2010-01-07 15:10:00,33.21,33.28,33.21,33.25,53900.0,24.8685,24.9209,24.8685,24.8985,53900.0
2010-01-07 15:15:00,33.24,33.25,33.22,33.24,60900.0,24.891,24.8985,24.876,24.891,60900.0
2010-01-07 15:20:00,33.25,33.28,33.23,33.28,84400.0,24.8985,24.9209,24.8835,24.9209,84400.0
2010-01-07 15:25:00,33.27,33.3,33.23,33.23,67100.0,24.9134,24.9359,24.8835,24.8835,67100.0
2010-01-07 15:30:00,33.24,33.26,33.21,33.24,102000.0,24.891,24.9059,24.8685,24.891,102000.0
2010-01-07 15:35:00,33.24,33.24,33.19,33.21,103700.0,24.891,24.891,24.8535,24.8685,103700.0
2010-01-07 15:40:00,33.2,33.24,33.2,33.22,79700.0,24.861,24.891,24.861,24.876,79700.0
2010-01-07 15:45:00,33.23,33.26,33.21,33.26,129400.0,24.8835,24.9059,24.8685,24.9059,129400.0
2010-01-07 15:50:00,33.25,33.28,33.25,33.26,64300.0,24.8985,24.9209,24.8985,24.9059,64300.0
2010-01-07 15:55:00,33.26,33.28,33.26,33.28,73400.0,24.9059,24.9209,24.9059,24.9209,73400.0
2010-01-08 09:30:00,33.12,33.23,32.87,33.14,152700.0,24.8011,24.8835,24.6139,24.8161,152700.0
2010-01-08 09:35:00,33.15,33.2,33.05,33.05,118300.0,24.8236,24.861,24.7487,24.7487,118300.0
2010-01-08 09:40:00,33.05,33.06,32.78,32.8,127900.0,24.7487,24.7562,24.5465,24.5615,127900.0
2010-01-08 09:45:00,32.78,32.9,32.78,32.9,69100.0,24.5465,24.6364,24.5465,24.6364,69100.0
2010-01-08 09:50:00,32.9,32.9,32.82,32.85,153300.0,24.6364,24.6364,24.5765,24.5989,153300.0
2010-01-08 09:55:00,32.84,32.87,32.78,32.87,130300.0,24.5914,24.6139,24.5465,24.6139,130300.0
2010-01-08 10:00:00,32.87,33.01,32.86,33.01,229700.0,24.6139,24.7187,24.6064,24.7187,229700.0
2010-01-08 10:05:00,33.01,33.13,33.01,33.07,143500.0,24.7187,24.8086,24.7187,24.7637,143500.0
2010-01-08 10:10:00,33.1,33.12,33.0,33.05,121500.0,24.7861,24.8011,24.7112,24.7487,121500.0
2010-01-08 10:15:00,33.06,33.15,33.06,33.14,47600.0,24.7562,24.8236,24.7562,24.8161,47600.0
2010-01-08 10:20:00,33.14,33.27,33.13,33.22,102600.0,24.8161,24.9134,24.8086,24.876,102600.0
2010-01-08 10:25:00,33.22,33.28,33.22,33.27,38900.0,24.876,24.9209,24.876,24.9134,38900.0
2010-01-08 10:30:00,33.28,33.28,33.18,33.2,125400.0,24.9209,24.9209,24.846,24.861,125400.0
2010-01-08 10:35:00,33.19,33.2,33.1,33.17,26200.0,24.8535,24.861,24.7861,24.8385,26200.0
2010-01-08 10:40:00,33.17,33.18,33.13,33.13,45400.0,24.8385,24.846,24.8086,24.8086,45400.0
2010-01-08 10:45:00,33.13,33.14,33.04,33.08,44700.0,24.8086,24.8161,24.7412,24.7712,44700.0
2010-01-08 10:50:00,33.08,33.08,33.03,33.04,39800.0,24.7712,24.7712,24.7337,24.7412,39800.0
2010-01-08 10:55:00,33.04,33.11,33.03,33.11,57300.0,24.7412,24.7936,24.7337,24.7936,57300.0
2010-01-08 11:00:00,33.11,33.11,33.05,33.06,33500.0,24.7936,24.7936,24.7487,24.7562,33500.0
2010-01-08 11:05:00,33.05,33.13,33.04,33.1,44400.0,24.7487,24.8086,24.7412,24.7861,44400.0
2010-01-08 11:10:00,33.11,33.15,33.09,33.1,30500.0,24.7936,24.8236,24.7786,24.7861,30500.0
2010-01-08 11:15:00,33.1,33.14,33.05,33.14,59400.0,24.7861,24.8161,24.7487,24.8161,59400.0
2010-01-08 11:20:00,33.14,33.21,33.13,33.21,53100.0,24.8161,24.8685,24.8086,24.8685,53100.0
2010-01-08 11:25:00,33.21,33.28,33.21,33.26,46000.0,24.8685,24.9209,24.8685,24.9059,46000.0
2010-01-08 11:30:00,33.27,33.28,33.24,33.26,32900.0,24.9134,24.9209,24.891,24.9059,32900.0
2010-01-08 11:35:00,33.28,33.28,33.19,33.22,42100.0,24.9209,24.9209,24.8535,24.876,42100.0
2010-01-08 11:40:00,33.23,33.23,33.19,33.23,30400.0,24.8835,24.8835,24.8535,24.8835,30400.0
2010-01-08 11:45:00,33.23,33.24,33.21,33.22,32800.0,24.8835,24.891,24.8685,24.876,32800.0
2010-01-08 11:50:00,33.22,33.25,33.22,33.25,53700.0,24.876,24.8985,24.876,24.8985,53700.0
2010-01-08 11:55:00,33.24,33.27,33.24,33.26,21600.0,24.891,24.9134,24.891,24.9059,21600.0
2010-01-08 12:00:00,33.26,33.28,33.24,33.24,36300.0,24.9059,24.9209,24.891,24.891,36300.0
2010-01-08 12:05:00,33.23,33.26,33.22,33.24,29300.0,24.8835,24.9059,24.876,24.891,29300.0
2010-01-08 12:10:00,33.23,33.25,33.22,33.24,38500.0,24.8835,24.8985,24.876,24.891,38500.0
2010-01-08 12:15:00,33.22,33.22,33.15,33.15,29400.0,24.876,24.876,24.8236,24.8236,29400.0
2010-01-08 12:20:00,33.15,33.21,33.15,33.19,45700.0,24.8236,24.8685,24.8236,24.8535,45700.0
2010-01-08 12:25:00,33.17,33.2,33.16,33.19,21200.0,24.8385,24.861,24.8311,24.8535,21200.0
2010-01-08 12:30:00,33.2,33.2,33.17,33.18,19100.0,24.861,24.861,24.8385,24.846,19100.0
2010-01-08 12:35:00,33.18,33.19,33.15,33.19,25500.0,24.846,24.8535,24.8236,24.8535,25500.0
2010-01-08 12:40:00,33.18,33.22,33.17,33.18,41100.0,24.846,24.876,24.8385,24.846,41100.0
2010-01-08 12:45:00,33.18,33.19,33.13,33.15,20900.0,24.846,24.8535,24.8086,24.8236,20900.0
2010-01-08 12:50:00,33.14,33.16,33.11,33.15,16600.0,24.8161,24.8311,24.7936,24.8236,16600.0
2010-01-08 12:55:00,33.16,33.22,33.16,33.18,71100.0,24.8311,24.876,24.8311,24.846,71100.0
2010-01-08 13:00:00,33.18,33.23,33.18,33.23,24700.0,24.846,24.8835,24.846,24.8835,24700.0
2010-01-08 13:05:00,33.23,33.3,33.22,33.28,47100.0,24.8835,24.9359,24.876,24.9209,47100.0
2010-01-08 13:10:00,33.27,33.28,33.24,33.28,40900.0,24.9134,24.9209,24.891,24.9209,40900.0
2010-01-08 13:15:00,33.28,33.3,33.19,33.19,42100.0,24.9209,24.9359,24.8535,24.8535,42100.0
2010-01-08 13:20:00,33.19,33.2,33.18,33.2,35300.0,24.8535,24.861,24.846,24.861,35300.0
2010-01-08 13:25:00,33.2,33.23,33.19,33.23,57900.0,24.861,24.8835,24.8535,24.8835,57900.0
2010-01-08 13:30:00,33.22,33.3,33.22,33.29,32500.0,24.876,24.9359,24.876,24.9284,32500.0
2010-01-08 13:35:00,33.29,33.41,33.29,33.39,90900.0,24.9284,25.0183,24.9284,25.0033,90900.0
2010-01-08 13:40:00,33.4,33.41,33.37,33.39,29300.0,25.0108,25.0183,24.9883,25.0033,29300.0
2010-01-08 13:45:00,33.38,33.39,33.37,33.37,16500.0,24.9958,25.0033,24.9883,24.9883,16500.0
2010-01-08 13:50:00,33.37,33.4,33.35,33.4,33400.0,24.9883,25.0108,24.9733,25.0108,33400.0
2010-01-08 13:55:00,33.4,33.44,33.37,33.38,45300.0,25.0108,25.0407,24.9883,24.9958,45300.0
2010-01-08 14:00:00,33.38,33.4,33.35,33.37,28700.0,24.9958,25.0108,24.9733,24.9883,28700.0
2010-01-08 14:05:00,33.38,33.39,33.37,33.39,27900.0,24.9958,25.0033,24.9883,25.0033,27900.0
2010-01-08 14:10:00,33.39,33.41,33.38,33.4,38000.0,25.0033,25.0183,24.9958,25.0108,38000.0
2010-01-08 14:15:00,33.41,33.41,33.35,33.35,28900.0,25.0183,25.0183,24.9733,24.9733,28900.0
2010-01-08 14:20:00,33.35,33.4,33.34,33.37,35300.0,24.9733,25.0108,24.9658,24.9883,35300.0
2010-01-08 14:25:00,33.36,33.38,33.35,33.36,28300.0,24.9808,24.9958,24.9733,24.9808,28300.0
2010-01-08 14:30:00,33.37,33.38,33.35,33.36,20100.0,24.9883,24.9958,24.9733,24.9808,20100.0
2010-01-08 14:35:00,33.35,33.41,33.35,33.41,30000.0,24.9733,25.0183,24.9733,25.0183,30000.0
2010-01-08 14:40:00,33.41,33.45,33.41,33.44,48300.0,25.0183,25.0482,25.0183,25.0407,48300.0
2010-01-08 14:45:00,33.44,33.5,33.42,33.43,69000.0,25.0407,25.0857,25.0258,25.0332,69000.0
2010-01-08 14:50:00,33.43,33.48,33.43,33.46,38900.0,25.0332,25.0707,25.0332,25.0557,38900.0
2010-01-08 14:55:00,33.46,33.48,33.43,33.47,46000.0,25.0557,25.0707,25.0332,25.0632,46000.0
2010-01-08 15:00:00,33.47,33.48,33.44,33.46,53900.0,25.0632,25.0707,25.0407,25.0557,53900.0
2010-01-08 15:05:00,33.47,33.5,33.45,33.49,34900.0,25.0632,25.0857,25.0482,25.0782,34900.0
2010-01-08 15:10:00,33.48,33.5,33.48,33.5,19200.0,25.0707,25.0857,25.0707,25.0857,19200.0
2010-01-08 15:15:00,33.5,33.5,33.48,33.49,45100.0,25.0857,25.0857,25.0707,25.0782,45100.0
2010-01-08 15:20:00,33.48,33.51,33.47,33.5,77000.0,25.0707,25.0931,25.0632,25.0857,77000.0
2010-01-08 15:25:00,33.5,33.51,33.48,33.49,42900.0,25.0857,25.0931,25.0707,25.0782,42900.0
2010-01-08 15:30:00,33.49,33.5,33.48,33.49,26200.0,25.0782,25.0857,25.0707,25.0782,26200.0
2010-01-08 15:35:00,33.48,33.5,33.45,33.49,63700.0,25.0707,25.0857,25.0482,25.0782,63700.0
2010-01-08 15:40:00,33.5,33.54,33.49,33.52,105200.0,25.0857,25.1156,25.0782,25.1006,105200.0
2010-01-08 15:45:00,33.53,33.58,33.52,33.57,150900.0,25.1081,25.1456,25.1006,25.1381,150900.0
2010-01-08 15:50:00,33.57,33.58,33.5,33.51,92500.0,25.1381,25.1456,25.0857,25.0931,92500.0
2010-01-08 15:55:00,33.52,33.56,33.5,33.54,91600.0,25.1006,25.1306,25.0857,25.1156,91600.0
2010-01-11 09:30:00,33.54,33.75,33.49,33.56,163000.0,25.1156,25.2729,25.0782,25.1306,163000.0
2010-01-11 09:35:00,33.56,33.61,33.42,33.44,49700.0,25.1306,25.168,25.0258,25.0407,49700.0
2010-01-11 09:40:00,33.44,33.45,33.3,33.33,56800.0,25.0407,25.0482,24.9359,24.9584,56800.0
2010-01-11 09:45:00,33.32,33.34,33.24,33.27,53600.0,24.9509,24.9658,24.891,24.9134,53600.0
2010-01-11 09:50:00,33.27,33.27,33.17,33.19,21900.0,24.9134,24.9134,24.8385,24.8535,21900.0
2010-01-11 09:55:00,33.18,33.19,33.1,33.11,106200.0,24.846,24.8535,24.7861,24.7936,106200.0
2010-01-11 10:00:00,33.11,33.19,33.08,33.13,92900.0,24.7936,24.8535,24.7712,24.8086,92900.0
2010-01-11 10:05:00,33.12,33.17,32.94,32.94,51600.0,24.8011,24.8385,24.6663,24.6663,51600.0
2010-01-11 10:10:00,32.94,32.96,32.88,32.88,238300.0,24.6663,24.6813,24.6214,24.6214,238300.0
2010-01-11 10:15:00,32.88,32.91,32.85,32.9,114600.0,24.6214,24.6439,24.5989,24.6364,114600.0
2010-01-11 10:20:00,32.9,33.01,32.85,32.98,297200.0,24.6364,24.7187,24.5989,24.6963,297200.0
2010-01-11 10:25:00,32.98,33.06,32.97,33.04,72100.0,24.6963,24.7562,24.6888,24.7412,72100.0
2010-01-11 10:30:00,33.04,33.08,33.03,33.06,93900.0,24.7412,24.7712,24.7337,24.7562,93900.0
2010-01-11 10:35:00,33.05,33.14,33.03,33.14,35500.0,24.7487,24.8161,24.7337,24.8161,35500.0
2010-01-11 10:40:00,33.14,33.18,33.14,33.14,35900.0,24.8161,24.846,24.8161,24.8161,35900.0
2010-01-11 10:45:00,33.15,33.26,33.09,33.21,102300.0,24.8236,24.9059,24.7786,24.8685,102300.0
2010-01-11 10:50:00,33.22,33.22,33.16,33.17,56100.0,24.876,24.876,24.8311,24.8385,56100.0
2010-01-11 10:55:00,33.17,33.23,33.16,33.2,52300.0,24.8385,24.8835,24.8311,24.861,52300.0
2010-01-11 11:00:00,33.21,33.22,33.17,33.17,47100.0,24.8685,24.876,24.8385,24.8385,47100.0
2010-01-11 11:05:00,33.16,33.17,33.03,33.08,60700.0,24.8311,24.8385,24.7337,24.7712,60700.0
2010-01-11 11:10:00,33.07,33.08,32.93,32.99,41000.0,24.7637,24.7712,24.6588,24.7038,41000.0
2010-01-11 11:15:00,32.99,33.05,32.98,33.05,49900.0,24.7038,24.7487,24.6963,24.7487,49900.0
2010-01-11 11:20:00,33.05,33.05,32.99,33.01,40400.0,24.7487,24.7487,24.7038,24.7187,40400.0
2010-01-11 11:25:00,33.01,33.03,32.99,33.0,18100.0,24.7187,24.7337,24.7038,24.7112,18100.0
2010-01-11 11:30:00,33.0,33.04,33.0,33.04,28300.0,24.7112,24.7412,24.7112,24.7412,28300.0
2010-01-11 11:35:00,33.03,33.11,33.03,33.06,63200.0,24.7337,24.7936,24.7337,24.7562,63200.0
2010-01-11 11:40:00,33.07,33.09,33.01,33.05,42100.0,24.7637,24.7786,24.7187,24.7487,42100.0
2010-01-11 11:45:00,33.05,33.05,33.0,33.0,25700.0,24.7487,24.7487,24.7112,24.7112,25700.0
2010-01-11 11:50:00,33.0,33.05,33.0,33.0,28300.0,24.7112,24.7487,24.7112,24.7112,28300.0
2010-01-11 11:55:00,33.0,33.09,32.97,33.09,46500.0,24.7112,24.7786,24.6888,24.7786,46500.0
2010-01-11 12:00:00,33.09,33.13,33.08,33.08,43900.0,24.7786,24.8086,24.7712,24.7712,43900.0
2010-01-11 12:05:00,33.08,33.16,33.06,33.15,26300.0,24.7712,24.8311,24.7562,24.8236,26300.0
2010-01-11 12:10:00,33.15,33.16,33.14,33.15,108500.0,24.8236,24.8311,24.8161,24.8236,108500.0
2010-01-11 12:15:00,33.16,33.16,33.1,33.1,27300.0,24.8311,24.8311,24.7861,24.7861,27300.0
2010-01-11 12:20:00,33.1,33.11,33.02,33.04,50200.0,24.7861,24.7936,24.7262,24.7412,50200.0
2010-01-11 12:25:00,33.05,33.07,33.05,33.05,31000.0,24.7487,24.7637,24.7487,24.7487,31000.0
2010-01-11 12:30:00,33.06,33.06,33.02,33.02,36100.0,24.7562,24.7562,24.7262,24.7262,36100.0
2010-01-11 12:35:00,33.01,33.02,33.01,33.01,18600.0,24.7187,24.7262,24.7187,24.7187,18600.0
2010-01-11 12:40:00,33.01,33.02,33.0,33.0,10500.0,24.7187,24.7262,24.7112,24.7112,10500.0
2010-01-11 12:45:00,33.0,33.01,32.95,32.97,49500.0,24.7112,24.7187,24.6738,24.6888,49500.0
2010-01-11 12:50:00,32.96,32.97,32.93,32.97,43300.0,24.6813,24.6888,24.6588,24.6888,43300.0
2010-01-11 12:55:00,32.97,33.0,32.97,32.97,35300.0,24.6888,24.7112,24.6888,24.6888,35300.0
2010-01-11 13:00:00,32.97,33.0,32.97,33.0,22000.0,24.6888,24.7112,24.6888,24.7112,22000.0
2010-01-11 13:05:00,32.99,33.03,32.99,33.02,23400.0,24.7038,24.7337,24.7038,24.7262,23400.0
2010-01-11 13:10:00,33.03,33.03,33.01,33.01,20900.0,24.7337,24.7337,24.7187,24.7187,20900.0
2010-01-11 13:15:00,33.01,33.02,33.0,33.01,62900.0,24.7187,24.7262,24.7112,24.7187,62900.0
2010-01-11 13:20:00,33.01,33.04,32.99,33.01,29500.0,24.7187,24.7412,24.7038,24.7187,29500.0
2010-01-11 13:25:00,33.01,33.01,32.94,32.95,60000.0,24.7187,24.7187,24.6663,24.6738,60000.0
2010-01-11 13:30:00,32.95,32.97,32.9,32.96,51400.0,24.6738,24.6888,24.6364,24.6813,51400.0
2010-01-11 13:35:00,32.96,33.0,32.92,32.99,32600.0,24.6813,24.7112,24.6513,24.7038,32600.0
2010-01-11 13:40:00,32.99,32.99,32.94,32.95,32200.0,24.7038,24.7038,24.6663,24.6738,32200.0
2010-01-11 13:45:00,32.95,33.01,32.94,32.98,65000.0,24.6738,24.7187,24.6663,24.6963,65000.0
2010-01-11 13:50:00,32.98,32.99,32.96,32.99,56600.0,24.6963,24.7038,24.6813,24.7038,56600.0
2010-01-11 13:55:00,32.99,32.99,32.97,32.97,73000.0,24.7038,24.7038,24.6888,24.6888,73000.0
2010-01-11 14:00:00,32.97,32.98,32.91,32.91,65100.0,24.6888,24.6963,24.6439,24.6439,65100.0
2010-01-11 14:05:00,32.91,32.92,32.88,32.89,47900.0,24.6439,24.6513,24.6214,24.6289,47900.0
2010-01-11 14:10:00,32.89,32.9,32.85,32.87,70100.0,24.6289,24.6364,24.5989,24.6139,70100.0
2010-01-11 14:15:00,32.87,32.91,32.87,32.9,47200.0,24.6139,24.6439,24.6139,24.6364,47200.0
2010-01-11 14:20:00,32.9,32.91,32.89,32.9,63500.0,24.6364,24.6439,24.6289,24.6364,63500.0
2010-01-11 14:25:00,32.91,32.92,32.86,32.89,88300.0,24.6439,24.6513,24.6064,24.6289,88300.0
2010-01-11 14:30:00,32.88,32.9,32.85,32.88,51900.0,24.6214,24.6364,24.5989,24.6214,51900.0
2010-01-11 14:35:00,32.88,32.89,32.85,32.86,29200.0,24.6214,24.6289,24.5989,24.6064,29200.0
2010-01-11 14:40:00,32.87,32.87,32.81,32.81,57600.0,24.6139,24.6139,24.569,24.569,57600.0
2010-01-11 14:45:00,32.81,32.82,32.76,32.79,102800.0,24.569,24.5765,24.5315,24.554,102800.0
2010-01-11 14:50:00,32.78,32.81,32.73,32.76,100200.0,24.5465,24.569,24.5091,24.5315,100200.0
2010-01-11 14:55:00,32.76,32.77,32.74,32.77,73100.0,24.5315,24.539,24.5166,24.539,73100.0
2010-01-11 15:00:00,32.76,32.83,32.73,32.81,101600.0,24.5315,24.5839,24.5091,24.569,101600.0
2010-01-11 15:05:00,32.82,32.91,32.82,32.9,89000.0,24.5765,24.6439,24.5765,24.6364,89000.0
2010-01-11 15:10:00,32.88,32.88,32.83,32.84,61900.0,24.6214,24.6214,24.5839,24.5914,61900.0
2010-01-11 15:15:00,32.85,32.96,32.84,32.93,75200.0,24.5989,24.6813,24.5914,24.6588,75200.0
2010-01-11 15:20:00,32.96,32.96,32.9,32.92,66600.0,24.6813,24.6813,24.6364,24.6513,66600.0
2010-01-11 15:25:00,32.92,32.95,32.88,32.9,105200.0,24.6513,24.6738,24.6214,24.6364,105200.0
2010-01-11 15:30:00,32.89,32.97,32.89,32.92,73900.0,24.6289,24.6888,24.6289,24.6513,73900.0
2010-01-11 15:35:00,32.93,33.0,32.93,32.99,75600.0,24.6588,24.7112,24.6588,24.7038,75600.0
2010-01-11 15:40:00,32.98,33.0,32.98,32.99,101400.0,24.6963,24.7112,24.6963,24.7038,101400.0
2010-01-11 15:45:00,32.99,33.0,32.94,32.94,137800.0,24.7038,24.7112,24.6663,24.6663,137800.0
2010-01-11 15:50:00,32.94,32.99,32.93,32.94,106400.0,24.6663,24.7038,24.6588,24.6663,106400.0
2010-01-11 15:55:00,32.95,32.98,32.91,32.92,352700.0,24.6738,24.6963,24.6439,24.6513,352700.0
2010-01-12 09:30:00,32.8,33.0,32.8,32.98,138900.0,24.5615,24.7112,24.5615,24.6963,138900.0
2010-01-12 09:35:00,33.0,33.02,32.87,32.96,130900.0,24.7112,24.7262,24.6139,24.6813,130900.0
2010-01-12 09:40:00,32.97,33.0,32.85,32.93,101800.0,24.6888,24.7112,24.5989,24.6588,101800.0
2010-01-12 09:45:00,32.95,32.97,32.84,32.96,58300.0,24.6738,24.6888,24.5914,24.6813,58300.0
2010-01-12 09:50:00,32.96,33.0,32.93,32.95,85400.0,24.6813,24.7112,24.6588,24.6738,85400.0
2010-01-12 09:55:00,32.95,32.99,32.78,32.8,128800.0,24.6738,24.7038,24.5465,24.5615,128800.0
2010-01-12 10:00:00,32.79,32.86,32.73,32.85,78200.0,24.554,24.6064,24.5091,24.5989,78200.0
2010-01-12 10:05:00,32.85,32.89,32.8,32.85,43000.0,24.5989,24.6289,24.5615,24.5989,43000.0
2010-01-12 10:10:00,32.86,32.93,32.82,32.89,97200.0,24.6064,24.6588,24.5765,24.6289,97200.0
2010-01-12 10:15:00,32.89,32.89,32.8,32.82,41100.0,24.6289,24.6289,24.5615,24.5765,41100.0
2010-01-12 10:20:00,32.82,32.89,32.75,32.86,38300.0,24.5765,24.6289,24.524,24.6064,38300.0
2010-01-12 10:25:00,32.86,32.97,32.86,32.95,33000.0,24.6064,24.6888,24.6064,24.6738,33000.0
2010-01-12 10:30:00,32.95,32.99,32.9,32.9,154900.0,24.6738,24.7038,24.6364,24.6364,154900.0
2010-01-12 10:35:00,32.9,32.91,32.85,32.87,43600.0,24.6364,24.6439,24.5989,24.6139,43600.0
2010-01-12 10:40:00,32.88,32.9,32.85,32.85,43300.0,24.6214,24.6364,24.5989,24.5989,43300.0
2010-01-12 10:45:00,32.86,32.9,32.85,32.9,29800.0,24.6064,24.6364,24.5989,24.6364,29800.0
2010-01-12 10:50:00,32.9,32.93,32.86,32.86,102900.0,24.6364,24.6588,24.6064,24.6064,102900.0
2010-01-12 10:55:00,32.87,32.9,32.86,32.88,46700.0,24.6139,24.6364,24.6064,24.6214,46700.0
2010-01-12 11:00:00,32.88,32.9,32.87,32.88,49300.0,24.6214,24.6364,24.6139,24.6214,49300.0
2010-01-12 11:05:00,32.87,32.9,32.85,32.9,106100.0,24.6139,24.6364,24.5989,24.6364,106100.0
2010-01-12 11:10:00,32.9,32.9,32.84,32.85,89300.0,24.6364,24.6364,24.5914,24.5989,89300.0
2010-01-12 11:15:00,32.85,32.86,32.82,32.83,34200.0,24.5989,24.6064,24.5765,24.5839,34200.0
2010-01-12 11:20:00,32.84,32.85,32.78,32.78,38400.0,24.5914,24.5989,24.5465,24.5465,38400.0
2010-01-12 11:25:00,32.78,32.79,32.77,32.78,31700.0,24.5465,24.554,24.539,24.5465,31700.0
2010-01-12 11:30:00,32.8,32.82,32.78,32.81,35200.0,24.5615,24.5765,24.5465,24.569,35200.0
2010-01-12 11:35:00,32.79,32.79,32.75,32.76,48800.0,24.554,24.554,24.524,24.5315,48800.0
2010-01-12 11:40:00,32.77,32.77,32.74,32.76,30900.0,24.539,24.539,24.5166,24.5315,30900.0
2010-01-12 11:45:00,32.76,32.76,32.62,32.63,116300.0,24.5315,24.5315,24.4267,24.4342,116300.0
2010-01-12 11:50:00,32.63,32.69,32.62,32.69,35100.0,24.4342,24.4791,24.4267,24.4791,35100.0
2010-01-12 11:55:00,32.68,32.73,32.67,32.73,26100.0,24.4716,24.5091,24.4641,24.5091,26100.0
2010-01-12 12:00:00,32.72,32.74,32.58,32.59,44000.0,24.5016,24.5166,24.3967,24.4042,44000.0
2010-01-12 12:05:00,32.59,32.63,32.56,32.57,125100.0,24.4042,24.4342,24.3818,24.3893,125100.0
2010-01-12 12:10:00,32.57,32.59,32.55,32.58,45600.0,24.3893,24.4042,24.3743,24.3967,45600.0
2010-01-12 12:15:00,32.58,32.61,32.55,32.6,64300.0,24.3967,24.4192,24.3743,24.4117,64300.0
2010-01-12 12:20:00,32.61,32.61,32.33,32.35,151200.0,24.4192,24.4192,24.2095,24.2245,151200.0
2010-01-12 12:25:00,32.36,32.38,32.21,32.28,232800.0,24.232,24.247,24.1197,24.1721,232800.0
2010-01-12 12:30:00,32.28,32.35,32.27,32.32,157400.0,24.1721,24.2245,24.1646,24.202,157400.0
2010-01-12 12:35:00,32.32,32.38,32.3,32.36,36300.0,24.202,24.247,24.1871,24.232,36300.0
2010-01-12 12:40:00,32.37,32.37,32.3,32.34,112200.0,24.2395,24.2395,24.1871,24.217,112200.0
2010-01-12 12:45:00,32.35,32.35,32.3,32.33,41400.0,24.2245,24.2245,24.1871,24.2095,41400.0
2010-01-12 12:50:00,32.34,32.35,32.32,32.33,49800.0,24.217,24.2245,24.202,24.2095,49800.0
2010-01-12 12:55:00,32.33,32.38,32.33,32.35,65700.0,24.2095,24.247,24.2095,24.2245,65700.0
2010-01-12 13:00:00,32.35,32.36,32.31,32.35,57500.0,24.2245,24.232,24.1946,24.2245,57500.0
2010-01-12 13:05:00,32.36,32.36,32.2,32.22,137800.0,24.232,24.232,24.1122,24.1272,137800.0
2010-01-12 13:10:00,32.23,32.24,32.17,32.21,98800.0,24.1347,24.1421,24.0897,24.1197,98800.0
2010-01-12 13:15:00,32.21,32.21,32.09,32.14,116800.0,24.1197,24.1197,24.0298,24.0673,116800.0
2010-01-12 13:20:00,32.13,32.15,32.05,32.14,164500.0,24.0598,24.0747,23.9999,24.0673,164500.0
2010-01-12 13:25:00,32.15,32.28,32.15,32.27,89100.0,24.0747,24.1721,24.0747,24.1646,89100.0
2010-01-12 13:30:00,32.27,32.31,32.2,32.3,94500.0,24.1646,24.1946,24.1122,24.1871,94500.0
2010-01-12 13:35:00,32.31,32.35,32.27,32.35,75600.0,24.1946,24.2245,24.1646,24.2245,75600.0
2010-01-12 13:40:00,32.35,32.37,32.31,32.33,90000.0,24.2245,24.2395,24.1946,24.2095,90000.0
2010-01-12 13:45:00,32.34,32.38,32.33,32.36,43900.0,24.217,24.247,24.2095,24.232,43900.0
2010-01-12 13:50:00,32.37,32.43,32.34,32.42,53700.0,24.2395,24.2844,24.217,24.2769,53700.0
2010-01-12 13:55:00,32.41,32.44,32.38,32.4,78600.0,24.2694,24.2919,24.247,24.262,78600.0
2010-01-12 14:00:00,32.4,32.4,32.33,32.36,106300.0,24.262,24.262,24.2095,24.232,106300.0
2010-01-12 14:05:00,32.37,32.37,32.31,32.33,46700.0,24.2395,24.2395,24.1946,24.2095,46700.0
2010-01-12 14:10:00,32.32,32.34,32.29,32.31,48200.0,24.202,24.217,24.1796,24.1946,48200.0
2010-01-12 14:15:00,32.31,32.31,32.25,32.26,97600.0,24.1946,24.1946,24.1496,24.1571,97600.0
2010-01-12 14:20:00,32.26,32.28,32.2,32.21,81100.0,24.1571,24.1721,24.1122,24.1197,81100.0
2010-01-12 14:25:00,32.21,32.26,32.2,32.25,79700.0,24.1197,24.1571,24.1122,24.1496,79700.0
2010-01-12 14:30:00,32.26,32.33,32.25,32.33,36100.0,24.1571,24.2095,24.1496,24.2095,36100.0
2010-01-12 14:35:00,32.33,32.4,32.31,32.37,63100.0,24.2095,24.262,24.1946,24.2395,63100.0
2010-01-12 14:40:00,32.36,32.37,32.25,32.26,45900.0,24.232,24.2395,24.1496,24.1571,45900.0
2010-01-12 14:45:00,32.27,32.29,32.22,32.29,100800.0,24.1646,24.1796,24.1272,24.1796,100800.0
2010-01-12 14:50:00,32.3,32.38,32.3,32.38,71600.0,24.1871,24.247,24.1871,24.247,71600.0
2010-01-12 14:55:00,32.39,32.47,32.38,32.44,50800.0,24.2545,24.3144,24.247,24.2919,50800.0
2010-01-12 15:00:00,32.44,32.44,32.37,32.41,26400.0,24.2919,24.2919,24.2395,24.2694,26400.0
2010-01-12 15:05:00,32.4,32.45,32.38,32.38,111000.0,24.262,24.2994,24.247,24.247,111000.0
2010-01-12 15:10:00,32.39,32.39,32.33,32.33,28700.0,24.2545,24.2545,24.2095,24.2095,28700.0
2010-01-12 15:15:00,32.33,32.33,32.21,32.24,125700.0,24.2095,24.2095,24.1197,24.1421,125700.0
2010-01-12 15:20:00,32.24,32.31,32.24,32.31,96300.0,24.1421,24.1946,24.1421,24.1946,96300.0
2010-01-12 15:25:00,32.31,32.36,32.31,32.34,92100.0,24.1946,24.232,24.1946,24.217,92100.0
2010-01-12 15:30:00,32.34,32.34,32.23,32.23,192100.0,24.217,24.217,24.1347,24.1347,192100.0
2010-01-12 15:35:00,32.24,32.27,32.2,32.22,171400.0,24.1421,24.1646,24.1122,24.1272,171400.0
2010-01-12 15:40:00,32.26,32.37,32.26,32.36,133700.0,24.1571,24.2395,24.1571,24.232,133700.0
2010-01-12 15:45:00,32.35,32.39,32.35,32.37,77000.0,24.2245,24.2545,24.2245,24.2395,77000.0
2010-01-12 15:50:00,32.38,32.47,32.38,32.47,235700.0,24.247,24.3144,24.247,24.3144,235700.0
2010-01-12 15:55:00,32.47,32.51,32.45,32.45,491300.0,24.3144,24.3443,24.2994,24.2994,491300.0
2010-01-13 09:30:00,32.71,33.3,32.63,33.24,343300.0,24.4941,24.9359,24.4342,24.891,343300.0
2010-01-13 09:35:00,33.24,33.25,33.08,33.12,211000.0,24.891,24.8985,24.7712,24.8011,211000.0
2010-01-13 09:40:00,33.11,33.21,33.04,33.1,160300.0,24.7936,24.8685,24.7412,24.7861,160300.0
2010-01-13 09:45:00,33.11,33.32,33.1,33.19,180300.0,24.7936,24.9509,24.7861,24.8535,180300.0
2010-01-13 09:50:00,33.19,33.23,33.13,33.22,94700.0,24.8535,24.8835,24.8086,24.876,94700.0
2010-01-13 09:55:00,33.21,33.31,33.19,33.21,111500.0,24.8685,24.9434,24.8535,24.8685,111500.0
2010-01-13 10:00:00,33.21,33.21,33.17,33.18,114900.0,24.8685,24.8685,24.8385,24.846,114900.0
2010-01-13 10:05:00,33.18,33.19,33.09,33.09,179100.0,24.846,24.8535,24.7786,24.7786,179100.0
2010-01-13 10:10:00,33.1,33.1,33.02,33.04,168900.0,24.7861,24.7861,24.7262,24.7412,168900.0
2010-01-13 10:15:00,33.04,33.05,32.93,32.99,56800.0,24.7412,24.7487,24.6588,24.7038,56800.0
2010-01-13 10:20:00,33.0,33.02,32.94,32.97,119800.0,24.7112,24.7262,24.6663,24.6888,119800.0
2010-01-13 10:25:00,32.97,33.01,32.86,33.01,262200.0,24.6888,24.7187,24.6064,24.7187,262200.0
2010-01-13 10:30:00,33.0,33.14,32.94,33.13,168400.0,24.7112,24.8161,24.6663,24.8086,168400.0
2010-01-13 10:35:00,33.13,33.22,33.13,33.2,79700.0,24.8086,24.876,24.8086,24.861,79700.0
2010-01-13 10:40:00,33.19,33.2,33.13,33.17,54200.0,24.8535,24.861,24.8086,24.8385,54200.0
2010-01-13 10:45:00,33.17,33.19,33.14,33.15,50000.0,24.8385,24.8535,24.8161,24.8236,50000.0
2010-01-13 10:50:00,33.15,33.15,33.12,33.13,44500.0,24.8236,24.8236,24.8011,24.8086,44500.0
2010-01-13 10:55:00,33.13,33.23,33.1,33.23,75800.0,24.8086,24.8835,24.7861,24.8835,75800.0
2010-01-13 11:00:00,33.22,33.24,33.09,33.09,47000.0,24.876,24.891,24.7786,24.7786,47000.0
2010-01-13 11:05:00,33.09,33.12,33.08,33.1,36100.0,24.7786,24.8011,24.7712,24.7861,36100.0
2010-01-13 11:10:00,33.09,33.11,33.07,33.1,25400.0,24.7786,24.7936,24.7637,24.7861,25400.0
2010-01-13 11:15:00,33.1,33.11,33.05,33.07,43400.0,24.7861,24.7936,24.7487,24.7637,43400.0
2010-01-13 11:20:00,33.07,33.22,33.06,33.19,51000.0,24.7637,24.876,24.7562,24.8535,51000.0
2010-01-13 11:25:00,33.19,33.23,33.16,33.23,29700.0,24.8535,24.8835,24.8311,24.8835,29700.0
2010-01-13 11:30:00,33.23,33.32,33.23,33.27,43500.0,24.8835,24.9509,24.8835,24.9134,43500.0
2010-01-13 11:35:00,33.27,33.3,33.24,33.25,26200.0,24.9134,24.9359,24.891,24.8985,26200.0
2010-01-13 11:40:00,33.24,33.25,33.19,33.23,27000.0,24.891,24.8985,24.8535,24.8835,27000.0
2010-01-13 11:45:00,33.23,33.29,33.23,33.28,43300.0,24.8835,24.9284,24.8835,24.9209,43300.0
2010-01-13 11:50:00,33.28,33.34,33.27,33.33,53200.0,24.9209,24.9658,24.9134,24.9584,53200.0
2010-01-13 11:55:00,33.33,33.38,33.31,33.34,77000.0,24.9584,24.9958,24.9434,24.9658,77000.0
2010-01-13 12:00:00,33.34,33.4,33.33,33.38,58500.0,24.9658,25.0108,24.9584,24.9958,58500.0
2010-01-13 12:05:00,33.39,33.47,33.39,33.46,56100.0,25.0033,25.0632,25.0033,25.0557,56100.0
2010-01-13 12:10:00,33.45,33.46,33.38,33.39,38400.0,25.0482,25.0557,24.9958,25.0033,38400.0
2010-01-13 12:15:00,33.38,33.44,33.38,33.44,33100.0,24.9958,25.0407,24.9958,25.0407,33100.0
2010-01-13 12:20:00,33.43,33.5,33.42,33.5,46900.0,25.0332,25.0857,25.0258,25.0857,46900.0
2010-01-13 12:25:00,33.5,33.57,33.48,33.52,65200.0,25.0857,25.1381,25.0707,25.1006,65200.0
2010-01-13 12:30:00,33.52,33.62,33.49,33.6,82900.0,25.1006,25.1755,25.0782,25.1605,82900.0
2010-01-13 12:35:00,33.61,33.67,33.58,33.63,34700.0,25.168,25.213,25.1456,25.183,34700.0
2010-01-13 12:40:00,33.63,33.69,33.6,33.6,51600.0,25.183,25.2279,25.1605,25.1605,51600.0
2010-01-13 12:45:00,33.6,33.66,33.52,33.52,77400.0,25.1605,25.2055,25.1006,25.1006,77400.0
2010-01-13 12:50:00,33.51,33.62,33.5,33.54,45700.0,25.0931,25.1755,25.0857,25.1156,45700.0
2010-01-13 12:55:00,33.55,33.62,33.53,33.54,27700.0,25.1231,25.1755,25.1081,25.1156,27700.0
2010-01-13 13:00:00,33.54,33.56,33.45,33.46,45500.0,25.1156,25.1306,25.0482,25.0557,45500.0
2010-01-13 13:05:00,33.46,33.47,33.41,33.42,25700.0,25.0557,25.0632,25.0183,25.0258,25700.0
2010-01-13 13:10:00,33.42,33.5,33.42,33.5,58600.0,25.0258,25.0857,25.0258,25.0857,58600.0
2010-01-13 13:15:00,33.51,33.52,33.48,33.51,11500.0,25.0931,25.1006,25.0707,25.0931,11500.0
2010-01-13 13:20:00,33.51,33.53,33.49,33.51,38800.0,25.0931,25.1081,25.0782,25.0931,38800.0
2010-01-13 13:25:00,33.52,33.6,33.49,33.58,19200.0,25.1006,25.1605,25.0782,25.1456,19200.0
2010-01-13 13:30:00,33.58,33.61,33.56,33.61,29700.0,25.1456,25.168,25.1306,25.168,29700.0
2010-01-13 13:35:00,33.6,33.65,33.6,33.63,67600.0,25.1605,25.198,25.1605,25.183,67600.0
2010-01-13 13:40:00,33.63,33.67,33.6,33.66,42900.0,25.183,25.213,25.1605,25.2055,42900.0
2010-01-13 13:45:00,33.67,33.69,33.67,33.67,25500.0,25.213,25.2279,25.213,25.213,25500.0
2010-01-13 13:50:00,33.68,33.7,33.61,33.68,65400.0,25.2205,25.2354,25.168,25.2205,65400.0
2010-01-13 13:55:00,33.69,33.72,33.68,33.69,31200.0,25.2279,25.2504,25.2205,25.2279,31200.0
2010-01-13 14:00:00,33.69,33.71,33.56,33.59,155500.0,25.2279,25.2429,25.1306,25.1531,155500.0
2010-01-13 14:05:00,33.59,33.6,33.56,33.6,35800.0,25.1531,25.1605,25.1306,25.1605,35800.0
2010-01-13 14:10:00,33.6,33.64,33.59,33.61,55300.0,25.1605,25.1905,25.1531,25.168,55300.0
2010-01-13 14:15:00,33.6,33.67,33.58,33.6,41000.0,25.1605,25.213,25.1456,25.1605,41000.0
2010-01-13 14:20:00,33.6,33.65,33.58,33.65,21400.0,25.1605,25.198,25.1456,25.198,21400.0
2010-01-13 14:25:00,33.65,33.67,33.61,33.62,25300.0,25.198,25.213,25.168,25.1755,25300.0
2010-01-13 14:30:00,33.62,33.68,33.62,33.64,51900.0,25.1755,25.2205,25.1755,25.1905,51900.0
2010-01-13 14:35:00,33.64,33.68,33.63,33.64,54100.0,25.1905,25.2205,25.183,25.1905,54100.0
2010-01-13 14:40:00,33.63,33.67,33.59,33.66,49300.0,25.183,25.213,25.1531,25.2055,49300.0
2010-01-13 14:45:00,33.67,33.73,33.67,33.73,25100.0,25.213,25.2579,25.213,25.2579,25100.0
2010-01-13 14:50:00,33.73,33.73,33.67,33.7,52400.0,25.2579,25.2579,25.213,25.2354,52400.0
2010-01-13 14:55:00,33.71,33.79,33.7,33.78,44700.0,25.2429,25.3028,25.2354,25.2953,44700.0
2010-01-13 15:00:00,33.78,33.81,33.74,33.76,43800.0,25.2953,25.3178,25.2654,25.2804,43800.0
2010-01-13 15:05:00,33.77,33.8,33.76,33.79,44700.0,25.2878,25.3103,25.2804,25.3028,44700.0
2010-01-13 15:10:00,33.78,33.83,33.78,33.82,58100.0,25.2953,25.3328,25.2953,25.3253,58100.0
2010-01-13 15:15:00,33.83,33.83,33.75,33.79,81500.0,25.3328,25.3328,25.2729,25.3028,81500.0
2010-01-13 15:20:00,33.79,33.82,33.77,33.79,70800.0,25.3028,25.3253,25.2878,25.3028,70800.0
2010-01-13 15:25:00,33.79,33.85,33.77,33.82,157500.0,25.3028,25.3478,25.2878,25.3253,157500.0
2010-01-13 15:30:00,33.81,33.87,33.77,33.84,231300.0,25.3178,25.3627,25.2878,25.3403,231300.0
2010-01-13 15:35:00,33.85,33.85,33.81,33.83,86600.0,25.3478,25.3478,25.3178,25.3328,86600.0
2010-01-13 15:40:00,33.84,33.85,33.75,33.75,94900.0,25.3403,25.3478,25.2729,25.2729,94900.0
2010-01-13 15:45:00,33.76,33.8,33.74,33.77,224300.0,25.2804,25.3103,25.2654,25.2878,224300.0
2010-01-13 15:50:00,33.77,33.78,33.69,33.76,556100.0,25.2878,25.2953,25.2279,25.2804,556100.0
2010-01-13 15:55:00,33.76,33.78,33.73,33.73,333700.0,25.2804,25.2953,25.2579,25.2579,333700.0
2010-01-14 09:30:00,33.63,34.1,33.61,34.07,171400.0,25.183,25.535,25.168,25.5125,171400.0
2010-01-14 09:35:00,34.07,34.1,34.0,34.06,218700.0,25.5125,25.535,25.4601,25.505,218700.0
2010-01-14 09:40:00,34.05,34.18,34.05,34.16,164700.0,25.4975,25.5949,25.4975,25.5799,164700.0
2010-01-14 09:45:00,34.15,34.22,34.09,34.22,116700.0,25.5724,25.6248,25.5275,25.6248,116700.0
2010-01-14 09:50:00,34.22,34.25,34.12,34.13,116200.0,25.6248,25.6473,25.5499,25.5574,116200.0
2010-01-14 09:55:00,34.12,34.16,33.99,34.0,106400.0,25.5499,25.5799,25.4526,25.4601,106400.0
2010-01-14 10:00:00,33.99,34.03,33.94,34.0,81700.0,25.4526,25.4825,25.4151,25.4601,81700.0
2010-01-14 10:05:00,34.0,34.15,33.98,34.11,59400.0,25.4601,25.5724,25.4451,25.5424,59400.0
2010-01-14 10:10:00,34.11,34.15,34.1,34.12,27700.0,25.5424,25.5724,25.535,25.5499,27700.0
2010-01-14 10:15:00,34.11,34.11,33.99,34.03,31500.0,25.5424,25.5424,25.4526,25.4825,31500.0
2010-01-14 10:20:00,34.03,34.04,33.97,33.98,19400.0,25.4825,25.49,25.4376,25.4451,19400.0
2010-01-14 10:25:00,33.98,34.05,33.97,33.99,40200.0,25.4451,25.4975,25.4376,25.4526,40200.0
2010-01-14 10:30:00,33.99,34.04,33.99,34.0,36000.0,25.4526,25.49,25.4526,25.4601,36000.0
2010-01-14 10:35:00,34.0,34.04,33.98,34.0,39700.0,25.4601,25.49,25.4451,25.4601,39700.0
2010-01-14 10:40:00,34.0,34.01,33.84,33.84,64800.0,25.4601,25.4676,25.3403,25.3403,64800.0
2010-01-14 10:45:00,33.83,33.96,33.82,33.94,52700.0,25.3328,25.4301,25.3253,25.4151,52700.0
2010-01-14 10:50:00,33.94,33.97,33.9,33.95,26000.0,25.4151,25.4376,25.3852,25.4226,26000.0
2010-01-14 10:55:00,33.96,33.96,33.83,33.84,24200.0,25.4301,25.4301,25.3328,25.3403,24200.0
2010-01-14 11:00:00,33.84,33.84,33.76,33.82,26000.0,25.3403,25.3403,25.2804,25.3253,26000.0
2010-01-14 11:05:00,33.82,33.85,33.81,33.83,19900.0,25.3253,25.3478,25.3178,25.3328,19900.0
2010-01-14 11:10:00,33.83,33.84,33.69,33.7,101600.0,25.3328,25.3403,25.2279,25.2354,101600.0
2010-01-14 11:15:00,33.7,33.71,33.65,33.67,58000.0,25.2354,25.2429,25.198,25.213,58000.0
2010-01-14 11:20:00,33.68,33.68,33.63,33.64,30000.0,25.2205,25.2205,25.183,25.1905,30000.0
2010-01-14 11:25:00,33.64,33.72,33.63,33.7,28200.0,25.1905,25.2504,25.183,25.2354,28200.0
2010-01-14 11:30:00,33.7,33.73,33.68,33.71,26900.0,25.2354,25.2579,25.2205,25.2429,26900.0
2010-01-14 11:35:00,33.72,33.78,33.71,33.74,50700.0,25.2504,25.2953,25.2429,25.2654,50700.0
2010-01-14 11:40:00,33.75,33.76,33.71,33.76,25800.0,25.2729,25.2804,25.2429,25.2804,25800.0
2010-01-14 11:45:00,33.76,33.78,33.72,33.78,23000.0,25.2804,25.2953,25.2504,25.2953,23000.0
2010-01-14 11:50:00,33.79,33.84,33.77,33.82,33200.0,25.3028,25.3403,25.2878,25.3253,33200.0
2010-01-14 11:55:00,33.83,33.83,33.7,33.72,41300.0,25.3328,25.3328,25.2354,25.2504,41300.0
2010-01-14 12:00:00,33.73,33.8,33.73,33.8,15600.0,25.2579,25.3103,25.2579,25.3103,15600.0
2010-01-14 12:05:00,33.8,33.89,33.8,33.87,19900.0,25.3103,25.3777,25.3103,25.3627,19900.0
2010-01-14 12:10:00,33.87,33.9,33.85,33.89,31000.0,25.3627,25.3852,25.3478,25.3777,31000.0
2010-01-14 12:15:00,33.89,33.9,33.88,33.88,24600.0,25.3777,25.3852,25.3702,25.3702,24600.0
2010-01-14 12:20:00,33.88,33.89,33.83,33.87,45900.0,25.3702,25.3777,25.3328,25.3627,45900.0
2010-01-14 12:25:00,33.87,33.87,33.83,33.84,44600.0,25.3627,25.3627,25.3328,25.3403,44600.0
2010-01-14 12:30:00,33.84,33.87,33.83,33.84,67900.0,25.3403,25.3627,25.3328,25.3403,67900.0
2010-01-14 12:35:00,33.84,33.9,33.81,33.85,70500.0,25.3403,25.3852,25.3178,25.3478,70500.0
2010-01-14 12:40:00,33.85,33.86,33.79,33.79,139000.0,25.3478,25.3552,25.3028,25.3028,139000.0
2010-01-14 12:45:00,33.8,33.83,33.73,33.73,37700.0,25.3103,25.3328,25.2579,25.2579,37700.0
2010-01-14 12:50:00,33.74,33.75,33.7,33.73,28500.0,25.2654,25.2729,25.2354,25.2579,28500.0
2010-01-14 12:55:00,33.74,33.74,33.72,33.74,20600.0,25.2654,25.2654,25.2504,25.2654,20600.0
2010-01-14 13:00:00,33.74,33.77,33.73,33.75,38300.0,25.2654,25.2878,25.2579,25.2729,38300.0
2010-01-14 13:05:00,33.73,33.73,33.7,33.7,13700.0,25.2579,25.2579,25.2354,25.2354,13700.0
2010-01-14 13:10:00,33.71,33.72,33.7,33.7,9300.0,25.2429,25.2504,25.2354,25.2354,9300.0
2010-01-14 13:15:00,33.7,33.71,33.65,33.68,26800.0,25.2354,25.2429,25.198,25.2205,26800.0
2010-01-14 13:20:00,33.68,33.72,33.67,33.72,18000.0,25.2205,25.2504,25.213,25.2504,18000.0
2010-01-14 13:25:00,33.72,33.75,33.7,33.75,30600.0,25.2504,25.2729,25.2354,25.2729,30600.0
2010-01-14 13:30:00,33.75,33.76,33.68,33.68,104300.0,25.2729,25.2804,25.2205,25.2205,104300.0
2010-01-14 13:35:00,33.68,33.68,33.66,33.66,21700.0,25.2205,25.2205,25.2055,25.2055,21700.0
2010-01-14 13:40:00,33.66,33.69,33.66,33.67,33800.0,25.2055,25.2279,25.2055,25.213,33800.0
2010-01-14 13:45:00,33.67,33.71,33.66,33.67,40200.0,25.213,25.2429,25.2055,25.213,40200.0
2010-01-14 13:50:00,33.66,33.68,33.66,33.68,59500.0,25.2055,25.2205,25.2055,25.2205,59500.0
2010-01-14 13:55:00,33.67,33.7,33.66,33.66,40500.0,25.213,25.2354,25.2055,25.2055,40500.0
2010-01-14 14:00:00,33.67,33.71,33.66,33.7,24300.0,25.213,25.2429,25.2055,25.2354,24300.0
2010-01-14 14:05:00,33.7,33.71,33.69,33.71,31000.0,25.2354,25.2429,25.2279,25.2429,31000.0
2010-01-14 14:10:00,33.7,33.72,33.66,33.66,217600.0,25.2354,25.2504,25.2055,25.2055,217600.0
2010-01-14 14:15:00,33.66,33.67,33.65,33.65,76300.0,25.2055,25.213,25.198,25.198,76300.0
2010-01-14 14:20:00,33.66,33.7,33.66,33.67,32000.0,25.2055,25.2354,25.2055,25.213,32000.0
2010-01-14 14:25:00,33.67,33.7,33.65,33.68,39300.0,25.213,25.2354,25.198,25.2205,39300.0
2010-01-14 14:30:00,33.68,33.71,33.67,33.7,71700.0,25.2205,25.2429,25.213,25.2354,71700.0
2010-01-14 14:35:00,33.69,33.75,33.68,33.7,69400.0,25.2279,25.2729,25.2205,25.2354,69400.0
2010-01-14 14:40:00,33.69,33.7,33.65,33.66,54300.0,25.2279,25.2354,25.198,25.2055,54300.0
2010-01-14 14:45:00,33.66,33.69,33.62,33.62,79300.0,25.2055,25.2279,25.1755,25.1755,79300.0
2010-01-14 14:50:00,33.63,33.68,33.62,33.67,51100.0,25.183,25.2205,25.1755,25.213,51100.0
2010-01-14 14:55:00,33.67,33.68,33.64,33.64,30700.0,25.213,25.2205,25.1905,25.1905,30700.0
2010-01-14 15:00:00,33.64,33.72,33.64,33.69,143000.0,25.1905,25.2504,25.1905,25.2279,143000.0
2010-01-14 15:05:00,33.68,33.68,33.63,33.67,56300.0,25.2205,25.2205,25.183,25.213,56300.0
2010-01-14 15:10:00,33.66,33.69,33.6,33.64,142600.0,25.2055,25.2279,25.1605,25.1905,142600.0
2010-01-14 15:15:00,33.64,33.7,33.61,33.66,73300.0,25.1905,25.2354,25.168,25.2055,73300.0
2010-01-14 15:20:00,33.65,33.68,33.65,33.68,41700.0,25.198,25.2205,25.198,25.2205,41700.0
2010-01-14 15:25:00,33.68,33.68,33.64,33.68,39700.0,25.2205,25.2205,25.1905,25.2205,39700.0
2010-01-14 15:30:00,33.68,33.68,33.64,33.66,150000.0,25.2205,25.2205,25.1905,25.2055,150000.0
2010-01-14 15:35:00,33.66,33.67,33.61,33.65,99600.0,25.2055,25.213,25.168,25.198,99600.0
2010-01-14 15:40:00,33.66,33.66,33.61,33.62,61700.0,25.2055,25.2055,25.168,25.1755,61700.0
2010-01-14 15:45:00,33.62,33.72,33.61,33.68,167800.0,25.1755,25.2504,25.168,25.2205,167800.0
2010-01-14 15:50:00,33.69,33.79,33.64,33.79,356700.0,25.2279,25.3028,25.1905,25.3028,356700.0
2010-01-14 15:55:00,33.79,33.8,33.66,33.66,305300.0,25.3028,25.3103,25.2055,25.2055,305300.0
2010-01-15 09:30:00,33.6,34.0,33.53,33.77,577600.0,25.1605,25.4601,25.1081,25.2878,577600.0
2010-01-15 09:35:00,33.77,33.84,33.67,33.68,66900.0,25.2878,25.3403,25.213,25.2205,66900.0
2010-01-15 09:40:00,33.67,33.67,33.41,33.42,95400.0,25.213,25.213,25.0183,25.0258,95400.0
2010-01-15 09:45:00,33.41,33.52,33.38,33.43,70500.0,25.0183,25.1006,24.9958,25.0332,70500.0
2010-01-15 09:50:00,33.44,33.48,33.31,33.32,66100.0,25.0407,25.0707,24.9434,24.9509,66100.0
2010-01-15 09:55:00,33.33,33.36,33.24,33.34,81800.0,24.9584,24.9808,24.891,24.9658,81800.0
2010-01-15 10:00:00,33.34,33.43,33.28,33.4,132000.0,24.9658,25.0332,24.9209,25.0108,132000.0
2010-01-15 10:05:00,33.4,33.42,33.28,33.34,117000.0,25.0108,25.0258,24.9209,24.9658,117000.0
2010-01-15 10:10:00,33.33,33.41,33.3,33.39,64700.0,24.9584,25.0183,24.9359,25.0033,64700.0
2010-01-15 10:15:00,33.38,33.43,33.25,33.43,73600.0,24.9958,25.0332,24.8985,25.0332,73600.0
2010-01-15 10:20:00,33.43,33.5,33.42,33.43,38800.0,25.0332,25.0857,25.0258,25.0332,38800.0
2010-01-15 10:25:00,33.41,33.52,33.37,33.5,88700.0,25.0183,25.1006,24.9883,25.0857,88700.0
2010-01-15 10:30:00,33.5,33.5,33.41,33.45,52400.0,25.0857,25.0857,25.0183,25.0482,52400.0
2010-01-15 10:35:00,33.44,33.46,33.33,33.36,87200.0,25.0407,25.0557,24.9584,24.9808,87200.0
2010-01-15 10:40:00,33.36,33.36,33.25,33.34,72900.0,24.9808,24.9808,24.8985,24.9658,72900.0
2010-01-15 10:45:00,33.33,33.37,33.26,33.37,43200.0,24.9584,24.9883,24.9059,24.9883,43200.0
2010-01-15 10:50:00,33.37,33.4,33.33,33.35,35800.0,24.9883,25.0108,24.9584,24.9733,35800.0
2010-01-15 10:55:00,33.36,33.37,33.29,33.35,26000.0,24.9808,24.9883,24.9284,24.9733,26000.0
2010-01-15 11:00:00,33.36,33.37,33.27,33.31,36100.0,24.9808,24.9883,24.9134,24.9434,36100.0
2010-01-15 11:05:00,33.3,33.34,33.25,33.34,40900.0,24.9359,24.9658,24.8985,24.9658,40900.0
2010-01-15 11:10:00,33.34,33.35,33.26,33.33,42500.0,24.9658,24.9733,24.9059,24.9584,42500.0
2010-01-15 11:15:00,33.29,33.32,33.26,33.27,31200.0,24.9284,24.9509,24.9059,24.9134,31200.0
2010-01-15 11:20:00,33.27,33.27,33.16,33.19,62600.0,24.9134,24.9134,24.8311,24.8535,62600.0
2010-01-15 11:25:00,33.2,33.23,33.16,33.17,33400.0,24.861,24.8835,24.8311,24.8385,33400.0
2010-01-15 11:30:00,33.17,33.18,33.13,33.18,38500.0,24.8385,24.846,24.8086,24.846,38500.0
2010-01-15 11:35:00,33.17,33.26,33.16,33.19,37400.0,24.8385,24.9059,24.8311,24.8535,37400.0
2010-01-15 11:40:00,33.19,33.22,33.16,33.17,36700.0,24.8535,24.876,24.8311,24.8385,36700.0
2010-01-15 11:45:00,33.16,33.23,33.15,33.19,63900.0,24.8311,24.8835,24.8236,24.8535,63900.0
2010-01-15 11:50:00,33.19,33.23,33.18,33.19,82900.0,24.8535,24.8835,24.846,24.8535,82900.0
2010-01-15 11:55:00,33.19,33.23,33.16,33.21,37900.0,24.8535,24.8835,24.8311,24.8685,37900.0
2010-01-15 12:00:00,33.21,33.23,33.17,33.17,24200.0,24.8685,24.8835,24.8385,24.8385,24200.0
2010-01-15 12:05:00,33.17,33.28,33.17,33.28,79300.0,24.8385,24.9209,24.8385,24.9209,79300.0
2010-01-15 12:10:00,33.28,33.31,33.18,33.19,40100.0,24.9209,24.9434,24.846,24.8535,40100.0
2010-01-15 12:15:00,33.19,33.22,33.15,33.16,25100.0,24.8535,24.876,24.8236,24.8311,25100.0
2010-01-15 12:20:00,33.16,33.16,33.09,33.11,38000.0,24.8311,24.8311,24.7786,24.7936,38000.0
2010-01-15 12:25:00,33.12,33.13,33.0,33.01,58000.0,24.8011,24.8086,24.7112,24.7187,58000.0
2010-01-15 12:30:00,33.01,33.1,33.01,33.02,55400.0,24.7187,24.7861,24.7187,24.7262,55400.0
2010-01-15 12:35:00,33.02,33.04,33.0,33.01,29700.0,24.7262,24.7412,24.7112,24.7187,29700.0
2010-01-15 12:40:00,33.02,33.07,32.99,33.01,45900.0,24.7262,24.7637,24.7038,24.7187,45900.0
2010-01-15 12:45:00,33.0,33.15,33.0,33.14,64300.0,24.7112,24.8236,24.7112,24.8161,64300.0
2010-01-15 12:50:00,33.12,33.13,33.05,33.07,42600.0,24.8011,24.8086,24.7487,24.7637,42600.0
2010-01-15 12:55:00,33.07,33.15,33.05,33.12,24100.0,24.7637,24.8236,24.7487,24.8011,24100.0
2010-01-15 13:00:00,33.12,33.13,33.04,33.06,50100.0,24.8011,24.8086,24.7412,24.7562,50100.0
2010-01-15 13:05:00,33.06,33.08,33.04,33.05,34700.0,24.7562,24.7712,24.7412,24.7487,34700.0
2010-01-15 13:10:00,33.05,33.06,33.02,33.03,15200.0,24.7487,24.7562,24.7262,24.7337,15200.0
2010-01-15 13:15:00,33.03,33.07,33.03,33.06,24700.0,24.7337,24.7637,24.7337,24.7562,24700.0
2010-01-15 13:20:00,33.06,33.08,33.01,33.03,53700.0,24.7562,24.7712,24.7187,24.7337,53700.0
2010-01-15 13:25:00,33.03,33.08,33.02,33.04,37500.0,24.7337,24.7712,24.7262,24.7412,37500.0
2010-01-15 13:30:00,33.04,33.07,33.0,33.02,84600.0,24.7412,24.7637,24.7112,24.7262,84600.0
2010-01-15 13:35:00,33.01,33.03,33.0,33.0,37500.0,24.7187,24.7337,24.7112,24.7112,37500.0
2010-01-15 13:40:00,33.01,33.04,33.0,33.01,74300.0,24.7187,24.7412,24.7112,24.7187,74300.0
2010-01-15 13:45:00,33.01,33.06,33.0,33.05,46900.0,24.7187,24.7562,24.7112,24.7487,46900.0
2010-01-15 13:50:00,33.05,33.07,33.03,33.04,29100.0,24.7487,24.7637,24.7337,24.7412,29100.0
2010-01-15 13:55:00,33.03,33.05,33.01,33.05,64200.0,24.7337,24.7487,24.7187,24.7487,64200.0
2010-01-15 14:00:00,33.04,33.1,33.04,33.09,34700.0,24.7412,24.7861,24.7412,24.7786,34700.0
2010-01-15 14:05:00,33.1,33.15,33.1,33.13,41800.0,24.7861,24.8236,24.7861,24.8086,41800.0
2010-01-15 14:10:00,33.14,33.15,33.12,33.15,26200.0,24.8161,24.8236,24.8011,24.8236,26200.0
2010-01-15 14:15:00,33.15,33.16,33.1,33.13,54500.0,24.8236,24.8311,24.7861,24.8086,54500.0
2010-01-15 14:20:00,33.14,33.18,33.13,33.15,45300.0,24.8161,24.846,24.8086,24.8236,45300.0
2010-01-15 14:25:00,33.15,33.15,33.09,33.1,69700.0,24.8236,24.8236,24.7786,24.7861,69700.0
2010-01-15 14:30:00,33.11,33.11,33.06,33.08,66400.0,24.7936,24.7936,24.7562,24.7712,66400.0
2010-01-15 14:35:00,33.06,33.07,33.02,33.03,50400.0,24.7562,24.7637,24.7262,24.7337,50400.0
2010-01-15 14:40:00,33.02,33.05,33.01,33.02,38500.0,24.7262,24.7487,24.7187,24.7262,38500.0
2010-01-15 14:45:00,33.03,33.09,33.02,33.06,41700.0,24.7337,24.7786,24.7262,24.7562,41700.0
2010-01-15 14:50:00,33.06,33.09,33.03,33.04,25900.0,24.7562,24.7786,24.7337,24.7412,25900.0
2010-01-15 14:55:00,33.04,33.12,33.04,33.11,28200.0,24.7412,24.8011,24.7412,24.7936,28200.0
2010-01-15 15:00:00,33.1,33.17,33.09,33.14,30700.0,24.7861,24.8385,24.7786,24.8161,30700.0
2010-01-15 15:05:00,33.14,33.19,33.14,33.16,74700.0,24.8161,24.8535,24.8161,24.8311,74700.0
2010-01-15 15:10:00,33.16,33.2,33.15,33.15,57300.0,24.8311,24.861,24.8236,24.8236,57300.0
2010-01-15 15:15:00,33.15,33.19,33.15,33.18,62100.0,24.8236,24.8535,24.8236,24.846,62100.0
2010-01-15 15:20:00,33.19,33.26,33.16,33.24,71000.0,24.8535,24.9059,24.8311,24.891,71000.0
2010-01-15 15:25:00,33.24,33.25,33.17,33.2,57700.0,24.891,24.8985,24.8385,24.861,57700.0
2010-01-15 15:30:00,33.2,33.25,33.18,33.19,66700.0,24.861,24.8985,24.846,24.8535,66700.0
2010-01-15 15:35:00,33.2,33.25,33.19,33.23,66400.0,24.861,24.8985,24.8535,24.8835,66400.0
2010-01-15 15:40:00,33.24,33.27,33.19,33.22,95000.0,24.891,24.9134,24.8535,24.876,95000.0
2010-01-15 15:45:00,33.21,33.22,33.12,33.12,127500.0,24.8685,24.876,24.8011,24.8011,127500.0
2010-01-15 15:50:00,33.12,33.17,33.09,33.16,147500.0,24.8011,24.8385,24.7786,24.8311,147500.0
2010-01-15 15:55:00,33.16,33.19,33.14,33.15,273000.0,24.8311,24.8535,24.8161,24.8236,273000.0
2010-01-19 09:30:00,33.16,33.51,33.16,33.49,61300.0,24.8311,25.0931,24.8311,25.0782,61300.0
2010-01-19 09:35:00,33.49,33.62,33.39,33.46,62500.0,25.0782,25.1755,25.0033,25.0557,62500.0
2010-01-19 09:40:00,33.48,33.65,33.47,33.53,81300.0,25.0707,25.198,25.0632,25.1081,81300.0
2010-01-19 09:45:00,33.54,33.77,33.54,33.66,63200.0,25.1156,25.2878,25.1156,25.2055,63200.0
2010-01-19 09:50:00,33.66,33.71,33.63,33.67,49900.0,25.2055,25.2429,25.183,25.213,49900.0
2010-01-19 09:55:00,33.68,33.71,33.56,33.56,35300.0,25.2205,25.2429,25.1306,25.1306,35300.0
2010-01-19 10:00:00,33.57,33.75,33.57,33.74,78200.0,25.1381,25.2729,25.1381,25.2654,78200.0
2010-01-19 10:05:00,33.74,33.8,33.72,33.77,65000.0,25.2654,25.3103,25.2504,25.2878,65000.0
2010-01-19 10:10:00,33.77,33.81,33.74,33.81,48600.0,25.2878,25.3178,25.2654,25.3178,48600.0
2010-01-19 10:15:00,33.8,33.84,33.68,33.68,46900.0,25.3103,25.3403,25.2205,25.2205,46900.0
2010-01-19 10:20:00,33.67,33.7,33.57,33.59,78100.0,25.213,25.2354,25.1381,25.1531,78100.0
2010-01-19 10:25:00,33.58,33.62,33.55,33.57,33400.0,25.1456,25.1755,25.1231,25.1381,33400.0
2010-01-19 10:30:00,33.58,33.6,33.54,33.6,42300.0,25.1456,25.1605,25.1156,25.1605,42300.0
2010-01-19 10:35:00,33.59,33.6,33.51,33.55,37000.0,25.1531,25.1605,25.0931,25.1231,37000.0
2010-01-19 10:40:00,33.57,33.59,33.48,33.59,46200.0,25.1381,25.1531,25.0707,25.1531,46200.0
2010-01-19 10:45:00,33.59,33.66,33.58,33.65,45800.0,25.1531,25.2055,25.1456,25.198,45800.0
2010-01-19 10:50:00,33.64,33.67,33.61,33.63,16900.0,25.1905,25.213,25.168,25.183,16900.0
2010-01-19 10:55:00,33.63,33.64,33.61,33.63,16300.0,25.183,25.1905,25.168,25.183,16300.0
2010-01-19 11:00:00,33.64,33.64,33.57,33.59,24100.0,25.1905,25.1905,25.1381,25.1531,24100.0
2010-01-19 11:05:00,33.59,33.68,33.58,33.67,39100.0,25.1531,25.2205,25.1456,25.213,39100.0
2010-01-19 11:10:00,33.68,33.69,33.6,33.63,26000.0,25.2205,25.2279,25.1605,25.183,26000.0
2010-01-19 11:15:00,33.63,33.65,33.59,33.62,27900.0,25.183,25.198,25.1531,25.1755,27900.0
2010-01-19 11:20:00,33.62,33.66,33.59,33.66,32800.0,25.1755,25.2055,25.1531,25.2055,32800.0
2010-01-19 11:25:00,33.65,33.66,33.62,33.64,38500.0,25.198,25.2055,25.1755,25.1905,38500.0
2010-01-19 11:30:00,33.65,33.69,33.65,33.67,45500.0,25.198,25.2279,25.198,25.213,45500.0
2010-01-19 11:35:00,33.67,33.67,33.56,33.56,46100.0,25.213,25.213,25.1306,25.1306,46100.0
2010-01-19 11:40:00,33.56,33.59,33.53,33.55,22300.0,25.1306,25.1531,25.1081,25.1231,22300.0
2010-01-19 11:45:00,33.54,33.59,33.47,33.5,36500.0,25.1156,25.1531,25.0632,25.0857,36500.0
2010-01-19 11:50:00,33.49,33.5,33.46,33.49,35500.0,25.0782,25.0857,25.0557,25.0782,35500.0
2010-01-19 11:55:00,33.5,33.5,33.45,33.47,38800.0,25.0857,25.0857,25.0482,25.0632,38800.0
2010-01-19 12:00:00,33.46,33.53,33.45,33.51,43600.0,25.0557,25.1081,25.0482,25.0931,43600.0
2010-01-19 12:05:00,33.52,33.53,33.49,33.5,40700.0,25.1006,25.1081,25.0782,25.0857,40700.0
2010-01-19 12:10:00,33.5,33.52,33.47,33.5,83400.0,25.0857,25.1006,25.0632,25.0857,83400.0
2010-01-19 12:15:00,33.49,33.51,33.39,33.4,154500.0,25.0782,25.0931,25.0033,25.0108,154500.0
2010-01-19 12:20:00,33.39,33.43,33.36,33.42,114900.0,25.0033,25.0332,24.9808,25.0258,114900.0
2010-01-19 12:25:00,33.42,33.46,33.42,33.42,27900.0,25.0258,25.0557,25.0258,25.0258,27900.0
2010-01-19 12:30:00,33.43,33.49,33.42,33.47,76900.0,25.0332,25.0782,25.0258,25.0632,76900.0
2010-01-19 12:35:00,33.47,33.47,33.36,33.37,86400.0,25.0632,25.0632,24.9808,24.9883,86400.0
2010-01-19 12:40:00,33.37,33.4,33.36,33.37,32200.0,24.9883,25.0108,24.9808,24.9883,32200.0
2010-01-19 12:45:00,33.36,33.37,33.3,33.33,110300.0,24.9808,24.9883,24.9359,24.9584,110300.0
2010-01-19 12:50:00,33.33,33.37,33.3,33.35,76500.0,24.9584,24.9883,24.9359,24.9733,76500.0
2010-01-19 12:55:00,33.35,33.4,33.33,33.33,66100.0,24.9733,25.0108,24.9584,24.9584,66100.0
2010-01-19 13:00:00,33.32,33.34,33.29,33.31,72800.0,24.9509,24.9658,24.9284,24.9434,72800.0
2010-01-19 13:05:00,33.31,33.32,33.24,33.24,50000.0,24.9434,24.9509,24.891,24.891,50000.0
2010-01-19 13:10:00,33.25,33.28,33.23,33.27,40700.0,24.8985,24.9209,24.8835,24.9134,40700.0
2010-01-19 13:15:00,33.28,33.28,33.22,33.24,52900.0,24.9209,24.9209,24.876,24.891,52900.0
2010-01-19 13:20:00,33.24,33.25,33.2,33.22,56900.0,24.891,24.8985,24.861,24.876,56900.0
2010-01-19 13:25:00,33.23,33.3,33.22,33.3,37000.0,24.8835,24.9359,24.876,24.9359,37000.0
2010-01-19 13:30:00,33.3,33.31,33.25,33.26,54900.0,24.9359,24.9434,24.8985,24.9059,54900.0
2010-01-19 13:35:00,33.25,33.26,33.23,33.25,67700.0,24.8985,24.9059,24.8835,24.8985,67700.0
2010-01-19 13:40:00,33.26,33.27,33.24,33.27,44000.0,24.9059,24.9134,24.891,24.9134,44000.0
2010-01-19 13:45:00,33.27,33.29,33.26,33.27,59400.0,24.9134,24.9284,24.9059,24.9134,59400.0
2010-01-19 13:50:00,33.27,33.28,33.21,33.21,44600.0,24.9134,24.9209,24.8685,24.8685,44600.0
2010-01-19 13:55:00,33.21,33.25,33.21,33.25,25800.0,24.8685,24.8985,24.8685,24.8985,25800.0
2010-01-19 14:00:00,33.25,33.25,33.23,33.25,43200.0,24.8985,24.8985,24.8835,24.8985,43200.0
2010-01-19 14:05:00,33.25,33.25,33.23,33.25,57300.0,24.8985,24.8985,24.8835,24.8985,57300.0
2010-01-19 14:10:00,33.24,33.26,33.24,33.26,29300.0,24.891,24.9059,24.891,24.9059,29300.0
2010-01-19 14:15:00,33.27,33.28,33.26,33.28,22000.0,24.9134,24.9209,24.9059,24.9209,22000.0
2010-01-19 14:20:00,33.28,33.33,33.27,33.32,44600.0,24.9209,24.9584,24.9134,24.9509,44600.0
2010-01-19 14:25:00,33.32,33.32,33.26,33.28,40300.0,24.9509,24.9509,24.9059,24.9209,40300.0
2010-01-19 14:30:00,33.27,33.28,33.22,33.23,44600.0,24.9134,24.9209,24.876,24.8835,44600.0
2010-01-19 14:35:00,33.24,33.3,33.24,33.29,47600.0,24.891,24.9359,24.891,24.9284,47600.0
2010-01-19 14:40:00,33.29,33.3,33.23,33.24,51600.0,24.9284,24.9359,24.8835,24.891,51600.0
2010-01-19 14:45:00,33.24,33.24,33.19,33.19,61800.0,24.891,24.891,24.8535,24.8535,61800.0
2010-01-19 14:50:00,33.19,33.2,33.17,33.18,57500.0,24.8535,24.861,24.8385,24.846,57500.0
2010-01-19 14:55:00,33.19,33.28,33.18,33.27,64900.0,24.8535,24.9209,24.846,24.9134,64900.0
2010-01-19 15:00:00,33.27,33.3,33.23,33.23,66200.0,24.9134,24.9359,24.8835,24.8835,66200.0
2010-01-19 15:05:00,33.23,33.24,33.19,33.22,75400.0,24.8835,24.891,24.8535,24.876,75400.0
2010-01-19 15:10:00,33.22,33.26,33.19,33.26,99000.0,24.876,24.9059,24.8535,24.9059,99000.0
2010-01-19 15:15:00,33.26,33.28,33.21,33.21,153100.0,24.9059,24.9209,24.8685,24.8685,153100.0
2010-01-19 15:20:00,33.22,33.26,33.19,33.25,154200.0,24.876,24.9059,24.8535,24.8985,154200.0
2010-01-19 15:25:00,33.25,33.32,33.25,33.3,75700.0,24.8985,24.9509,24.8985,24.9359,75700.0
2010-01-19 15:30:00,33.3,33.31,33.28,33.29,72000.0,24.9359,24.9434,24.9209,24.9284,72000.0
2010-01-19 15:35:00,33.3,33.34,33.29,33.33,73400.0,24.9359,24.9658,24.9284,24.9584,73400.0
2010-01-19 15:40:00,33.33,33.33,33.28,33.3,117900.0,24.9584,24.9584,24.9209,24.9359,117900.0
2010-01-19 15:45:00,33.31,33.34,33.3,33.33,100300.0,24.9434,24.9658,24.9359,24.9584,100300.0
2010-01-19 15:50:00,33.33,33.34,33.26,33.27,133700.0,24.9584,24.9658,24.9059,24.9134,133700.0
2010-01-19 15:55:00,33.28,33.3,33.26,33.3,243200.0,24.9209,24.9359,24.9059,24.9359,243200.0
2010-01-20 09:30:00,33.07,33.07,31.8,32.62,313100.0,24.7637,24.7637,23.8127,24.4267,313100.0
2010-01-20 09:35:00,32.61,32.77,32.61,32.73,199500.0,24.4192,24.539,24.4192,24.5091,199500.0
2010-01-20 09:40:00,32.72,32.77,32.64,32.7,135000.0,24.5016,24.539,24.4417,24.4866,135000.0
2010-01-20 09:45:00,32.7,32.81,32.64,32.79,117700.0,24.4866,24.569,24.4417,24.554,117700.0
2010-01-20 09:50:00,32.79,32.91,32.71,32.83,73900.0,24.554,24.6439,24.4941,24.5839,73900.0
2010-01-20 09:55:00,32.83,32.86,32.73,32.74,71400.0,24.5839,24.6064,24.5091,24.5166,71400.0
2010-01-20 10:00:00,32.74,32.81,32.66,32.7,81800.0,24.5166,24.569,24.4566,24.4866,81800.0
2010-01-20 10:05:00,32.7,32.71,32.46,32.52,93100.0,24.4866,24.4941,24.3069,24.3518,93100.0
2010-01-20 10:10:00,32.52,32.55,32.42,32.43,164700.0,24.3518,24.3743,24.2769,24.2844,164700.0
2010-01-20 10:15:00,32.43,32.54,32.4,32.51,88700.0,24.2844,24.3668,24.262,24.3443,88700.0
2010-01-20 10:20:00,32.51,32.51,32.36,32.39,162500.0,24.3443,24.3443,24.232,24.2545,162500.0
2010-01-20 10:25:00,32.38,32.38,32.27,32.28,94800.0,24.247,24.247,24.1646,24.1721,94800.0
2010-01-20 10:30:00,32.28,32.35,32.21,32.33,70800.0,24.1721,24.2245,24.1197,24.2095,70800.0
2010-01-20 10:35:00,32.32,32.34,32.25,32.27,77200.0,24.202,24.217,24.1496,24.1646,77200.0
2010-01-20 10:40:00,32.28,32.4,32.28,32.39,75000.0,24.1721,24.262,24.1721,24.2545,75000.0
2010-01-20 10:45:00,32.4,32.41,32.29,32.33,36200.0,24.262,24.2694,24.1796,24.2095,36200.0
2010-01-20 10:50:00,32.32,32.37,32.25,32.28,63600.0,24.202,24.2395,24.1496,24.1721,63600.0
2010-01-20 10:55:00,32.27,32.3,32.21,32.23,43600.0,24.1646,24.1871,24.1197,24.1347,43600.0
2010-01-20 11:00:00,32.23,32.29,32.2,32.2,55000.0,24.1347,24.1796,24.1122,24.1122,55000.0
2010-01-20 11:05:00,32.2,32.21,32.07,32.11,79200.0,24.1122,24.1197,24.0148,24.0448,79200.0
2010-01-20 11:10:00,32.08,32.21,32.08,32.18,49100.0,24.0223,24.1197,24.0223,24.0972,49100.0
2010-01-20 11:15:00,32.19,32.24,32.15,32.19,168400.0,24.1047,24.1421,24.0747,24.1047,168400.0
2010-01-20 11:20:00,32.2,32.22,32.14,32.18,38400.0,24.1122,24.1272,24.0673,24.0972,38400.0
2010-01-20 11:25:00,32.18,32.31,32.17,32.31,150200.0,24.0972,24.1946,24.0897,24.1946,150200.0
2010-01-20 11:30:00,32.32,32.39,32.3,32.32,41400.0,24.202,24.2545,24.1871,24.202,41400.0
2010-01-20 11:35:00,32.33,32.39,32.33,32.35,50100.0,24.2095,24.2545,24.2095,24.2245,50100.0
2010-01-20 11:40:00,32.35,32.4,32.35,32.4,31800.0,24.2245,24.262,24.2245,24.262,31800.0
2010-01-20 11:45:00,32.4,32.49,32.39,32.47,53000.0,24.262,24.3293,24.2545,24.3144,53000.0
2010-01-20 11:50:00,32.46,32.52,32.43,32.48,29400.0,24.3069,24.3518,24.2844,24.3219,29400.0
2010-01-20 11:55:00,32.48,32.5,32.42,32.44,22000.0,24.3219,24.3368,24.2769,24.2919,22000.0
2010-01-20 12:00:00,32.42,32.42,32.35,32.42,32900.0,24.2769,24.2769,24.2245,24.2769,32900.0
2010-01-20 12:05:00,32.41,32.53,32.39,32.53,44100.0,24.2694,24.3593,24.2545,24.3593,44100.0
2010-01-20 12:10:00,32.54,32.59,32.52,32.59,23600.0,24.3668,24.4042,24.3518,24.4042,23600.0
2010-01-20 12:15:00,32.58,32.58,32.5,32.5,29900.0,24.3967,24.3967,24.3368,24.3368,29900.0
2010-01-20 12:20:00,32.51,32.58,32.5,32.58,56200.0,24.3443,24.3967,24.3368,24.3967,56200.0
2010-01-20 12:25:00,32.58,32.67,32.58,32.65,35000.0,24.3967,24.4641,24.3967,24.4492,35000.0
2010-01-20 12:30:00,32.64,32.67,32.6,32.6,35000.0,24.4417,24.4641,24.4117,24.4117,35000.0
2010-01-20 12:35:00,32.61,32.63,32.6,32.62,17200.0,24.4192,24.4342,24.4117,24.4267,17200.0
2010-01-20 12:40:00,32.63,32.63,32.59,32.62,140600.0,24.4342,24.4342,24.4042,24.4267,140600.0
2010-01-20 12:45:00,32.62,32.66,32.6,32.62,42300.0,24.4267,24.4566,24.4117,24.4267,42300.0
2010-01-20 12:50:00,32.61,32.62,32.56,32.58,19200.0,24.4192,24.4267,24.3818,24.3967,19200.0
2010-01-20 12:55:00,32.58,32.58,32.44,32.47,111800.0,24.3967,24.3967,24.2919,24.3144,111800.0
2010-01-20 13:00:00,32.47,32.48,32.41,32.44,36000.0,24.3144,24.3219,24.2694,24.2919,36000.0
2010-01-20 13:05:00,32.45,32.47,32.42,32.43,22000.0,24.2994,24.3144,24.2769,24.2844,22000.0
2010-01-20 13:10:00,32.44,32.44,32.35,32.37,43800.0,24.2919,24.2919,24.2245,24.2395,43800.0
2010-01-20 13:15:00,32.37,32.37,32.29,32.35,29700.0,24.2395,24.2395,24.1796,24.2245,29700.0
2010-01-20 13:20:00,32.36,32.45,32.36,32.42,52400.0,24.232,24.2994,24.232,24.2769,52400.0
2010-01-20 13:25:00,32.43,32.5,32.43,32.5,37100.0,24.2844,24.3368,24.2844,24.3368,37100.0
2010-01-20 13:30:00,32.51,32.55,32.47,32.53,41200.0,24.3443,24.3743,24.3144,24.3593,41200.0
2010-01-20 13:35:00,32.52,32.6,32.5,32.56,52000.0,24.3518,24.4117,24.3368,24.3818,52000.0
2010-01-20 13:40:00,32.56,32.59,32.55,32.56,13800.0,24.3818,24.4042,24.3743,24.3818,13800.0
2010-01-20 13:45:00,32.55,32.61,32.54,32.59,44300.0,24.3743,24.4192,24.3668,24.4042,44300.0
2010-01-20 13:50:00,32.59,32.59,32.5,32.52,88700.0,24.4042,24.4042,24.3368,24.3518,88700.0
2010-01-20 13:55:00,32.51,32.52,32.46,32.5,56400.0,24.3443,24.3518,24.3069,24.3368,56400.0
2010-01-20 14:00:00,32.5,32.57,32.5,32.53,53100.0,24.3368,24.3893,24.3368,24.3593,53100.0
2010-01-20 14:05:00,32.53,32.53,32.43,32.43,60900.0,24.3593,24.3593,24.2844,24.2844,60900.0
2010-01-20 14:10:00,32.44,32.5,32.44,32.47,78700.0,24.2919,24.3368,24.2919,24.3144,78700.0
2010-01-20 14:15:00,32.46,32.47,32.41,32.44,38200.0,24.3069,24.3144,24.2694,24.2919,38200.0
2010-01-20 14:20:00,32.44,32.48,32.43,32.48,12700.0,24.2919,24.3219,24.2844,24.3219,12700.0
2010-01-20 14:25:00,32.48,32.51,32.47,32.49,27100.0,24.3219,24.3443,24.3144,24.3293,27100.0
2010-01-20 14:30:00,32.49,32.51,32.47,32.51,19000.0,24.3293,24.3443,24.3144,24.3443,19000.0
2010-01-20 14:35:00,32.51,32.6,32.51,32.56,28500.0,24.3443,24.4117,24.3443,24.3818,28500.0
2010-01-20 14:40:00,32.57,32.58,32.5,32.51,34600.0,24.3893,24.3967,24.3368,24.3443,34600.0
2010-01-20 14:45:00,32.52,32.56,32.51,32.51,28000.0,24.3518,24.3818,24.3443,24.3443,28000.0
2010-01-20 14:50:00,32.51,32.52,32.47,32.5,29900.0,24.3443,24.3518,24.3144,24.3368,29900.0
2010-01-20 14:55:00,32.5,32.52,32.48,32.52,53200.0,24.3368,24.3518,24.3219,24.3518,53200.0
2010-01-20 15:00:00,32.53,32.54,32.5,32.53,53300.0,24.3593,24.3668,24.3368,24.3593,53300.0
2010-01-20 15:05:00,32.53,32.55,32.47,32.48,57600.0,24.3593,24.3743,24.3144,24.3219,57600.0
2010-01-20 15:10:00,32.48,32.52,32.47,32.5,53700.0,24.3219,24.3518,24.3144,24.3368,53700.0
2010-01-20 15:15:00,32.51,32.51,32.45,32.45,31500.0,24.3443,24.3443,24.2994,24.2994,31500.0
2010-01-20 15:20:00,32.45,32.53,32.45,32.5,61100.0,24.2994,24.3593,24.2994,24.3368,61100.0
2010-01-20 15:25:00,32.49,32.49,32.45,32.48,96500.0,24.3293,24.3293,24.2994,24.3219,96500.0
2010-01-20 15:30:00,32.48,32.51,32.44,32.45,52200.0,24.3219,24.3443,24.2919,24.2994,52200.0
2010-01-20 15:35:00,32.44,32.46,32.44,32.45,47600.0,24.2919,24.3069,24.2919,24.2994,47600.0
2010-01-20 15:40:00,32.45,32.54,32.44,32.52,108600.0,24.2994,24.3668,24.2919,24.3518,108600.0
2010-01-20 15:45:00,32.51,32.52,32.49,32.52,199600.0,24.3443,24.3518,24.3293,24.3518,199600.0
2010-01-20 15:50:00,32.52,32.54,32.5,32.52,120300.0,24.3518,24.3668,24.3368,24.3518,120300.0
2010-01-20 15:55:00,32.52,32.52,32.5,32.5,183600.0,24.3518,24.3518,24.3368,24.3368,183600.0
2010-01-21 09:30:00,32.38,33.0,32.38,32.95,132700.0,24.247,24.7112,24.247,24.6738,132700.0
2010-01-21 09:35:00,32.94,33.02,32.86,32.93,194500.0,24.6663,24.7262,24.6064,24.6588,194500.0
2010-01-21 09:40:00,32.93,33.04,32.88,32.88,129900.0,24.6588,24.7412,24.6214,24.6214,129900.0
2010-01-21 09:45:00,32.88,32.89,32.72,32.77,131800.0,24.6214,24.6289,24.5016,24.539,131800.0
2010-01-21 09:50:00,32.76,32.77,32.68,32.7,131600.0,24.5315,24.539,24.4716,24.4866,131600.0
2010-01-21 09:55:00,32.7,32.82,32.7,32.77,94300.0,24.4866,24.5765,24.4866,24.539,94300.0
2010-01-21 10:00:00,32.78,32.81,32.7,32.81,81200.0,24.5465,24.569,24.4866,24.569,81200.0
2010-01-21 10:05:00,32.82,32.9,32.82,32.82,54500.0,24.5765,24.6364,24.5765,24.5765,54500.0
2010-01-21 10:10:00,32.81,32.87,32.76,32.77,54900.0,24.569,24.6139,24.5315,24.539,54900.0
2010-01-21 10:15:00,32.78,32.78,32.74,32.78,90700.0,24.5465,24.5465,24.5166,24.5465,90700.0
2010-01-21 10:20:00,32.78,32.8,32.47,32.51,288600.0,24.5465,24.5615,24.3144,24.3443,288600.0
2010-01-21 10:25:00,32.5,32.5,32.26,32.29,220000.0,24.3368,24.3368,24.1571,24.1796,220000.0
2010-01-21 10:30:00,32.29,32.36,32.13,32.35,193500.0,24.1796,24.232,24.0598,24.2245,193500.0
2010-01-21 10:35:00,32.35,32.44,32.31,32.41,82100.0,24.2245,24.2919,24.1946,24.2694,82100.0
2010-01-21 10:40:00,32.4,32.53,32.4,32.52,49900.0,24.262,24.3593,24.262,24.3518,49900.0
2010-01-21 10:45:00,32.53,32.53,32.41,32.45,36700.0,24.3593,24.3593,24.2694,24.2994,36700.0
2010-01-21 10:50:00,32.45,32.5,32.29,32.39,213600.0,24.2994,24.3368,24.1796,24.2545,213600.0
2010-01-21 10:55:00,32.39,32.51,32.37,32.46,165000.0,24.2545,24.3443,24.2395,24.3069,165000.0
2010-01-21 11:00:00,32.45,32.5,32.44,32.48,93400.0,24.2994,24.3368,24.2919,24.3219,93400.0
2010-01-21 11:05:00,32.49,32.49,32.32,32.34,114000.0,24.3293,24.3293,24.202,24.217,114000.0
2010-01-21 11:10:00,32.34,32.34,32.17,32.18,108100.0,24.217,24.217,24.0897,24.0972,108100.0
2010-01-21 11:15:00,32.18,32.21,32.12,32.18,73200.0,24.0972,24.1197,24.0523,24.0972,73200.0
2010-01-21 11:20:00,32.18,32.21,32.13,32.2,44700.0,24.0972,24.1197,24.0598,24.1122,44700.0
2010-01-21 11:25:00,32.2,32.2,32.09,32.12,55100.0,24.1122,24.1122,24.0298,24.0523,55100.0
2010-01-21 11:30:00,32.11,32.15,32.02,32.09,89600.0,24.0448,24.0747,23.9774,24.0298,89600.0
2010-01-21 11:35:00,32.1,32.18,32.06,32.07,94500.0,24.0373,24.0972,24.0074,24.0148,94500.0
2010-01-21 11:40:00,32.08,32.09,31.8,31.81,347800.0,24.0223,24.0298,23.8127,23.8201,347800.0
2010-01-21 11:45:00,31.8,31.86,31.73,31.81,265200.0,23.8127,23.8576,23.7602,23.8201,265200.0
2010-01-21 11:50:00,31.82,31.95,31.77,31.82,145900.0,23.8276,23.925,23.7902,23.8276,145900.0
2010-01-21 11:55:00,31.83,31.9,31.73,31.8,113100.0,23.8351,23.8875,23.7602,23.8127,113100.0
2010-01-21 12:00:00,31.81,31.87,31.77,31.87,105300.0,23.8201,23.8651,23.7902,23.8651,105300.0
2010-01-21 12:05:00,31.88,31.93,31.85,31.89,89200.0,23.8726,23.91,23.8501,23.8801,89200.0
2010-01-21 12:10:00,31.89,31.96,31.82,31.84,77200.0,23.8801,23.9325,23.8276,23.8426,77200.0
2010-01-21 12:15:00,31.84,31.86,31.7,31.74,53300.0,23.8426,23.8576,23.7378,23.7677,53300.0
2010-01-21 12:20:00,31.74,31.75,31.64,31.66,89000.0,23.7677,23.7752,23.6928,23.7078,89000.0
2010-01-21 12:25:00,31.65,31.72,31.62,31.69,124600.0,23.7003,23.7528,23.6779,23.7303,124600.0
2010-01-21 12:30:00,31.69,31.75,31.69,31.74,127600.0,23.7303,23.7752,23.7303,23.7677,127600.0
2010-01-21 12:35:00,31.74,31.78,31.71,31.78,94300.0,23.7677,23.7977,23.7453,23.7977,94300.0
2010-01-21 12:40:00,31.78,31.78,31.69,31.71,38400.0,23.7977,23.7977,23.7303,23.7453,38400.0
2010-01-21 12:45:00,31.71,31.72,31.68,31.7,73800.0,23.7453,23.7528,23.7228,23.7378,73800.0
2010-01-21 12:50:00,31.7,31.83,31.67,31.78,83500.0,23.7378,23.8351,23.7153,23.7977,83500.0
2010-01-21 12:55:00,31.78,31.85,31.78,31.81,81800.0,23.7977,23.8501,23.7977,23.8201,81800.0
2010-01-21 13:00:00,31.82,31.83,31.73,31.81,78500.0,23.8276,23.8351,23.7602,23.8201,78500.0
2010-01-21 13:05:00,31.81,31.87,31.79,31.81,68900.0,23.8201,23.8651,23.8052,23.8201,68900.0
2010-01-21 13:10:00,31.81,31.82,31.76,31.77,50600.0,23.8201,23.8276,23.7827,23.7902,50600.0
2010-01-21 13:15:00,31.77,31.77,31.7,31.74,109500.0,23.7902,23.7902,23.7378,23.7677,109500.0
2010-01-21 13:20:00,31.74,31.76,31.73,31.75,56900.0,23.7677,23.7827,23.7602,23.7752,56900.0
2010-01-21 13:25:00,31.75,31.76,31.71,31.74,64400.0,23.7752,23.7827,23.7453,23.7677,64400.0
2010-01-21 13:30:00,31.74,31.76,31.72,31.75,64600.0,23.7677,23.7827,23.7528,23.7752,64600.0
2010-01-21 13:35:00,31.75,31.85,31.75,31.8,91300.0,23.7752,23.8501,23.7752,23.8127,91300.0
2010-01-21 13:40:00,31.8,31.82,31.75,31.78,65200.0,23.8127,23.8276,23.7752,23.7977,65200.0
2010-01-21 13:45:00,31.79,31.79,31.73,31.77,71400.0,23.8052,23.8052,23.7602,23.7902,71400.0
2010-01-21 13:50:00,31.77,31.84,31.75,31.8,102500.0,23.7902,23.8426,23.7752,23.8127,102500.0
2010-01-21 13:55:00,31.8,31.91,31.8,31.9,67400.0,23.8127,23.895,23.8127,23.8875,67400.0
2010-01-21 14:00:00,31.9,31.97,31.9,31.93,173000.0,23.8875,23.94,23.8875,23.91,173000.0
2010-01-21 14:05:00,31.93,31.94,31.89,31.9,69300.0,23.91,23.9175,23.8801,23.8875,69300.0
2010-01-21 14:10:00,31.9,32.0,31.88,31.92,85600.0,23.8875,23.9624,23.8726,23.9025,85600.0
2010-01-21 14:15:00,31.92,32.01,31.91,31.95,94700.0,23.9025,23.9699,23.895,23.925,94700.0
2010-01-21 14:20:00,31.95,32.03,31.9,32.03,172500.0,23.925,23.9849,23.8875,23.9849,172500.0
2010-01-21 14:25:00,32.04,32.14,32.03,32.1,112700.0,23.9924,24.0673,23.9849,24.0373,112700.0
2010-01-21 14:30:00,32.1,32.17,32.08,32.15,59500.0,24.0373,24.0897,24.0223,24.0747,59500.0
2010-01-21 14:35:00,32.14,32.15,32.05,32.05,109100.0,24.0673,24.0747,23.9999,23.9999,109100.0
2010-01-21 14:40:00,32.05,32.06,31.99,32.0,92800.0,23.9999,24.0074,23.9549,23.9624,92800.0
2010-01-21 14:45:00,32.0,32.03,31.98,32.01,194300.0,23.9624,23.9849,23.9474,23.9699,194300.0
2010-01-21 14:50:00,32.01,32.04,31.97,31.97,107800.0,23.9699,23.9924,23.94,23.94,107800.0
2010-01-21 14:55:00,31.97,32.02,31.97,31.98,88200.0,23.94,23.9774,23.94,23.9474,88200.0
2010-01-21 15:00:00,31.98,31.99,31.96,31.96,128800.0,23.9474,23.9549,23.9325,23.9325,128800.0
2010-01-21 15:05:00,31.97,32.0,31.96,31.99,131700.0,23.94,23.9624,23.9325,23.9549,131700.0
2010-01-21 15:10:00,31.99,32.0,31.93,31.97,79600.0,23.9549,23.9624,23.91,23.94,79600.0
2010-01-21 15:15:00,31.97,31.98,31.91,31.92,61200.0,23.94,23.9474,23.895,23.9025,61200.0
2010-01-21 15:20:00,31.92,31.92,31.88,31.91,82900.0,23.9025,23.9025,23.8726,23.895,82900.0
2010-01-21 15:25:00,31.91,31.91,31.86,31.89,157900.0,23.895,23.895,23.8576,23.8801,157900.0
2010-01-21 15:30:00,31.88,31.95,31.85,31.94,144300.0,23.8726,23.925,23.8501,23.9175,144300.0
2010-01-21 15:35:00,31.94,31.94,31.82,31.85,102300.0,23.9175,23.9175,23.8276,23.8501,102300.0
2010-01-21 15:40:00,31.85,31.87,31.8,31.82,153000.0,23.8501,23.8651,23.8127,23.8276,153000.0
2010-01-21 15:45:00,31.81,31.85,31.8,31.84,222300.0,23.8201,23.8501,23.8127,23.8426,222300.0
2010-01-21 15:50:00,31.84,31.87,31.76,31.77,225900.0,23.8426,23.8651,23.7827,23.7902,225900.0
2010-01-21 15:55:00,31.76,31.77,31.7,31.76,392800.0,23.7827,23.7902,23.7378,23.7827,392800.0
2010-01-22 09:30:00,31.58,32.11,31.38,31.54,190700.0,23.6479,24.0448,23.4982,23.618,190700.0
2010-01-22 09:35:00,31.53,31.82,31.48,31.8,254000.0,23.6105,23.8276,23.573,23.8127,254000.0
2010-01-22 09:40:00,31.79,31.83,31.66,31.72,141700.0,23.8052,23.8351,23.7078,23.7528,141700.0
2010-01-22 09:45:00,31.73,31.73,31.55,31.6,101000.0,23.7602,23.7602,23.6255,23.6629,101000.0
2010-01-22 09:50:00,31.6,31.65,31.46,31.51,146700.0,23.6629,23.7003,23.5581,23.5955,146700.0
2010-01-22 09:55:00,31.51,31.7,31.51,31.61,107600.0,23.5955,23.7378,23.5955,23.6704,107600.0
2010-01-22 10:00:00,31.61,31.65,31.46,31.48,57400.0,23.6704,23.7003,23.5581,23.573,57400.0
2010-01-22 10:05:00,31.49,31.5,31.26,31.27,229100.0,23.5805,23.588,23.4083,23.4158,229100.0
2010-01-22 10:10:00,31.27,31.31,31.21,31.26,110700.0,23.4158,23.4457,23.3709,23.4083,110700.0
2010-01-22 10:15:00,31.26,31.26,31.08,31.11,149300.0,23.4083,23.4083,23.2735,23.296,149300.0
2010-01-22 10:20:00,31.11,31.2,31.08,31.2,83900.0,23.296,23.3634,23.2735,23.3634,83900.0
2010-01-22 10:25:00,31.2,31.49,31.15,31.49,111000.0,23.3634,23.5805,23.3259,23.5805,111000.0
2010-01-22 10:30:00,31.49,31.51,31.39,31.49,99300.0,23.5805,23.5955,23.5056,23.5805,99300.0
2010-01-22 10:35:00,31.48,31.57,31.46,31.49,71800.0,23.573,23.6404,23.5581,23.5805,71800.0
2010-01-22 10:40:00,31.49,31.64,31.42,31.45,65700.0,23.5805,23.6928,23.5281,23.5506,65700.0
2010-01-22 10:45:00,31.46,31.47,31.31,31.33,56700.0,23.5581,23.5655,23.4457,23.4607,56700.0
2010-01-22 10:50:00,31.34,31.5,31.34,31.48,59500.0,23.4682,23.588,23.4682,23.573,59500.0
2010-01-22 10:55:00,31.5,31.55,31.44,31.54,34200.0,23.588,23.6255,23.5431,23.618,34200.0
2010-01-22 11:00:00,31.54,31.7,31.54,31.65,59600.0,23.618,23.7378,23.618,23.7003,59600.0
2010-01-22 11:05:00,31.64,31.69,31.61,31.65,31700.0,23.6928,23.7303,23.6704,23.7003,31700.0
2010-01-22 11:10:00,31.64,31.71,31.55,31.7,58400.0,23.6928,23.7453,23.6255,23.7378,58400.0
2010-01-22 11:15:00,31.7,31.76,31.66,31.69,52600.0,23.7378,23.7827,23.7078,23.7303,52600.0
2010-01-22 11:20:00,31.68,31.77,31.68,31.76,64400.0,23.7228,23.7902,23.7228,23.7827,64400.0
2010-01-22 11:25:00,31.74,31.81,31.74,31.8,84400.0,23.7677,23.8201,23.7677,23.8127,84400.0
2010-01-22 11:30:00,31.8,31.85,31.75,31.84,103400.0,23.8127,23.8501,23.7752,23.8426,103400.0
2010-01-22 11:35:00,31.84,31.94,31.84,31.91,180400.0,23.8426,23.9175,23.8426,23.895,180400.0
2010-01-22 11:40:00,31.91,32.01,31.89,32.0,339400.0,23.895,23.9699,23.8801,23.9624,339400.0
2010-01-22 11:45:00,31.98,31.99,31.89,31.97,103300.0,23.9474,23.9549,23.8801,23.94,103300.0
2010-01-22 11:50:00,31.97,31.98,31.89,31.89,74400.0,23.94,23.9474,23.8801,23.8801,74400.0
2010-01-22 11:55:00,31.89,31.92,31.87,31.91,62400.0,23.8801,23.9025,23.8651,23.895,62400.0
2010-01-22 12:00:00,31.91,31.93,31.85,31.91,111800.0,23.895,23.91,23.8501,23.895,111800.0
2010-01-22 12:05:00,31.9,31.93,31.87,31.92,65800.0,23.8875,23.91,23.8651,23.9025,65800.0
2010-01-22 12:10:00,31.92,31.93,31.88,31.91,91800.0,23.9025,23.91,23.8726,23.895,91800.0
2010-01-22 12:15:00,31.9,31.95,31.88,31.91,72400.0,23.8875,23.925,23.8726,23.895,72400.0
2010-01-22 12:20:00,31.91,31.96,31.85,31.88,213600.0,23.895,23.9325,23.8501,23.8726,213600.0
2010-01-22 12:25:00,31.9,31.94,31.88,31.89,99300.0,23.8875,23.9175,23.8726,23.8801,99300.0
2010-01-22 12:30:00,31.9,31.94,31.86,31.89,70400.0,23.8875,23.9175,23.8576,23.8801,70400.0
2010-01-22 12:35:00,31.89,31.9,31.82,31.82,62500.0,23.8801,23.8875,23.8276,23.8276,62500.0
2010-01-22 12:40:00,31.82,31.86,31.78,31.83,60900.0,23.8276,23.8576,23.7977,23.8351,60900.0
2010-01-22 12:45:00,31.83,31.85,31.79,31.79,39300.0,23.8351,23.8501,23.8052,23.8052,39300.0
2010-01-22 12:50:00,31.78,31.84,31.76,31.84,51700.0,23.7977,23.8426,23.7827,23.8426,51700.0
2010-01-22 12:55:00,31.84,31.85,31.78,31.78,33800.0,23.8426,23.8501,23.7977,23.7977,33800.0
2010-01-22 13:00:00,31.77,31.91,31.7,31.72,102100.0,23.7902,23.895,23.7378,23.7528,102100.0
2010-01-22 13:05:00,31.71,31.75,31.7,31.71,47000.0,23.7453,23.7752,23.7378,23.7453,47000.0
2010-01-22 13:10:00,31.71,31.75,31.71,31.71,36200.0,23.7453,23.7752,23.7453,23.7453,36200.0
2010-01-22 13:15:00,31.71,31.76,31.69,31.74,41500.0,23.7453,23.7827,23.7303,23.7677,41500.0
2010-01-22 13:20:00,31.75,31.82,31.75,31.78,62200.0,23.7752,23.8276,23.7752,23.7977,62200.0
2010-01-22 13:25:00,31.78,31.83,31.74,31.76,47600.0,23.7977,23.8351,23.7677,23.7827,47600.0
2010-01-22 13:30:00,31.76,31.78,31.73,31.75,43100.0,23.7827,23.7977,23.7602,23.7752,43100.0
2010-01-22 13:35:00,31.75,31.77,31.65,31.66,64900.0,23.7752,23.7902,23.7003,23.7078,64900.0
2010-01-22 13:40:00,31.65,31.69,31.63,31.67,98500.0,23.7003,23.7303,23.6854,23.7153,98500.0
2010-01-22 13:45:00,31.68,31.76,31.66,31.74,130000.0,23.7228,23.7827,23.7078,23.7677,130000.0
2010-01-22 13:50:00,31.75,31.76,31.7,31.72,52000.0,23.7752,23.7827,23.7378,23.7528,52000.0
2010-01-22 13:55:00,31.71,31.72,31.64,31.64,67400.0,23.7453,23.7528,23.6928,23.6928,67400.0
2010-01-22 14:00:00,31.64,31.73,31.64,31.69,38800.0,23.6928,23.7602,23.6928,23.7303,38800.0
2010-01-22 14:05:00,31.68,31.7,31.63,31.63,54500.0,23.7228,23.7378,23.6854,23.6854,54500.0
2010-01-22 14:10:00,31.63,31.63,31.49,31.55,148200.0,23.6854,23.6854,23.5805,23.6255,148200.0
2010-01-22 14:15:00,31.55,31.57,31.49,31.49,112200.0,23.6255,23.6404,23.5805,23.5805,112200.0
2010-01-22 14:20:00,31.5,31.51,31.47,31.5,66100.0,23.588,23.5955,23.5655,23.588,66100.0
2010-01-22 14:25:00,31.49,31.5,31.39,31.41,93000.0,23.5805,23.588,23.5056,23.5206,93000.0
2010-01-22 14:30:00,31.4,31.41,31.29,31.31,123600.0,23.5131,23.5206,23.4308,23.4457,123600.0
2010-01-22 14:35:00,31.31,31.36,31.26,31.26,72700.0,23.4457,23.4832,23.4083,23.4083,72700.0
2010-01-22 14:40:00,31.27,31.27,31.11,31.27,180000.0,23.4158,23.4158,23.296,23.4158,180000.0
2010-01-22 14:45:00,31.27,31.29,31.22,31.24,161000.0,23.4158,23.4308,23.3783,23.3933,161000.0
2010-01-22 14:50:00,31.24,31.24,31.15,31.2,125200.0,23.3933,23.3933,23.3259,23.3634,125200.0
2010-01-22 14:55:00,31.2,31.21,31.1,31.15,75500.0,23.3634,23.3709,23.2885,23.3259,75500.0
2010-01-22 15:00:00,31.14,31.23,31.13,31.22,95700.0,23.3184,23.3858,23.3109,23.3783,95700.0
2010-01-22 15:05:00,31.22,31.28,31.13,31.16,120200.0,23.3783,23.4233,23.3109,23.3334,120200.0
2010-01-22 15:10:00,31.15,31.17,31.07,31.08,94200.0,23.3259,23.3409,23.266,23.2735,94200.0
2010-01-22 15:15:00,31.08,31.11,30.89,30.92,236100.0,23.2735,23.296,23.1312,23.1537,236100.0
2010-01-22 15:20:00,30.92,31.01,30.88,30.94,228100.0,23.1537,23.2211,23.1237,23.1687,228100.0
2010-01-22 15:25:00,30.94,31.0,30.9,30.98,85600.0,23.1687,23.2136,23.1387,23.1986,85600.0
2010-01-22 15:30:00,30.98,31.03,30.94,30.96,148600.0,23.1986,23.2361,23.1687,23.1836,148600.0
2010-01-22 15:35:00,30.96,30.96,30.86,30.86,148000.0,23.1836,23.1836,23.1088,23.1088,148000.0
2010-01-22 15:40:00,30.86,30.92,30.81,30.83,169400.0,23.1088,23.1537,23.0713,23.0863,169400.0
2010-01-22 15:45:00,30.83,30.84,30.76,30.79,242100.0,23.0863,23.0938,23.0339,23.0563,242100.0
2010-01-22 15:50:00,30.79,30.89,30.77,30.85,282500.0,23.0563,23.1312,23.0414,23.1013,282500.0
2010-01-22 15:55:00,30.85,30.89,30.78,30.79,327000.0,23.1013,23.1312,23.0489,23.0563,327000.0
2010-01-25 09:30:00,31.01,31.14,30.78,30.92,154100.0,23.2211,23.3184,23.0489,23.1537,154100.0
2010-01-25 09:35:00,30.91,31.17,30.87,31.12,131000.0,23.1462,23.3409,23.1162,23.3035,131000.0
2010-01-25 09:40:00,31.13,31.32,31.1,31.19,92200.0,23.3109,23.4532,23.2885,23.3559,92200.0
2010-01-25 09:45:00,31.17,31.25,31.11,31.11,101600.0,23.3409,23.4008,23.296,23.296,101600.0
2010-01-25 09:50:00,31.12,31.22,31.1,31.11,117600.0,23.3035,23.3783,23.2885,23.296,117600.0
2010-01-25 09:55:00,31.11,31.12,30.99,31.09,101100.0,23.296,23.3035,23.2061,23.281,101100.0
2010-01-25 10:00:00,31.07,31.21,30.96,31.12,218400.0,23.266,23.3709,23.1836,23.3035,218400.0
2010-01-25 10:05:00,31.11,31.16,30.97,31.04,80900.0,23.296,23.3334,23.1911,23.2436,80900.0
2010-01-25 10:10:00,31.06,31.1,30.97,31.02,49900.0,23.2585,23.2885,23.1911,23.2286,49900.0
2010-01-25 10:15:00,31.02,31.25,31.02,31.22,68300.0,23.2286,23.4008,23.2286,23.3783,68300.0
2010-01-25 10:20:00,31.22,31.35,31.18,31.35,99100.0,23.3783,23.4757,23.3484,23.4757,99100.0
2010-01-25 10:25:00,31.34,31.42,31.31,31.33,55600.0,23.4682,23.5281,23.4457,23.4607,55600.0
2010-01-25 10:30:00,31.33,31.33,31.2,31.22,90600.0,23.4607,23.4607,23.3634,23.3783,90600.0
2010-01-25 10:35:00,31.23,31.23,31.13,31.14,80900.0,23.3858,23.3858,23.3109,23.3184,80900.0
2010-01-25 10:40:00,31.16,31.16,31.03,31.06,76900.0,23.3334,23.3334,23.2361,23.2585,76900.0
2010-01-25 10:45:00,31.06,31.08,30.97,31.01,43300.0,23.2585,23.2735,23.1911,23.2211,43300.0
2010-01-25 10:50:00,31.0,31.19,30.94,31.19,50500.0,23.2136,23.3559,23.1687,23.3559,50500.0
2010-01-25 10:55:00,31.18,31.18,31.11,31.16,28200.0,23.3484,23.3484,23.296,23.3334,28200.0
2010-01-25 11:00:00,31.15,31.15,30.91,30.95,57100.0,23.3259,23.3259,23.1462,23.1762,57100.0
2010-01-25 11:05:00,30.95,30.98,30.81,30.83,56900.0,23.1762,23.1986,23.0713,23.0863,56900.0
2010-01-25 11:10:00,30.83,30.87,30.76,30.82,99400.0,23.0863,23.1162,23.0339,23.0788,99400.0
2010-01-25 11:15:00,30.83,30.92,30.81,30.89,49300.0,23.0863,23.1537,23.0713,23.1312,49300.0
2010-01-25 11:20:00,30.89,30.98,30.86,30.86,41700.0,23.1312,23.1986,23.1088,23.1088,41700.0
2010-01-25 11:25:00,30.86,30.89,30.73,30.73,66900.0,23.1088,23.1312,23.0114,23.0114,66900.0
2010-01-25 11:30:00,30.73,30.76,30.72,30.73,86300.0,23.0114,23.0339,23.0039,23.0114,86300.0
2010-01-25 11:35:00,30.72,30.73,30.58,30.64,86800.0,23.0039,23.0114,22.8991,22.944,86800.0
2010-01-25 11:40:00,30.64,30.75,30.64,30.72,67700.0,22.944,23.0264,22.944,23.0039,67700.0
2010-01-25 11:45:00,30.72,30.79,30.72,30.76,41100.0,23.0039,23.0563,23.0039,23.0339,41100.0
2010-01-25 11:50:00,30.74,30.86,30.74,30.8,106000.0,23.0189,23.1088,23.0189,23.0638,106000.0
2010-01-25 11:55:00,30.8,30.89,30.77,30.86,39800.0,23.0638,23.1312,23.0414,23.1088,39800.0
2010-01-25 12:00:00,30.86,30.89,30.81,30.86,44600.0,23.1088,23.1312,23.0713,23.1088,44600.0
2010-01-25 12:05:00,30.87,30.95,30.85,30.92,37800.0,23.1162,23.1762,23.1013,23.1537,37800.0
2010-01-25 12:10:00,30.92,30.99,30.92,30.98,33100.0,23.1537,23.2061,23.1537,23.1986,33100.0
2010-01-25 12:15:00,30.99,31.0,30.93,30.99,38600.0,23.2061,23.2136,23.1612,23.2061,38600.0
2010-01-25 12:20:00,30.99,31.07,30.99,31.07,40500.0,23.2061,23.266,23.2061,23.266,40500.0
2010-01-25 12:25:00,31.07,31.1,30.93,30.93,56900.0,23.266,23.2885,23.1612,23.1612,56900.0
2010-01-25 12:30:00,30.93,30.95,30.93,30.93,85800.0,23.1612,23.1762,23.1612,23.1612,85800.0
2010-01-25 12:35:00,30.94,30.99,30.93,30.99,54600.0,23.1687,23.2061,23.1612,23.2061,54600.0
2010-01-25 12:40:00,30.98,30.99,30.94,30.98,39400.0,23.1986,23.2061,23.1687,23.1986,39400.0
2010-01-25 12:45:00,30.98,31.02,30.92,31.02,56500.0,23.1986,23.2286,23.1537,23.2286,56500.0
2010-01-25 12:50:00,31.02,31.02,30.96,31.02,26000.0,23.2286,23.2286,23.1836,23.2286,26000.0
2010-01-25 12:55:00,31.01,31.07,31.01,31.04,26200.0,23.2211,23.266,23.2211,23.2436,26200.0
2010-01-25 13:00:00,31.03,31.06,31.02,31.06,21600.0,23.2361,23.2585,23.2286,23.2585,21600.0
2010-01-25 13:05:00,31.06,31.06,30.95,31.0,33000.0,23.2585,23.2585,23.1762,23.2136,33000.0
2010-01-25 13:10:00,31.0,31.05,30.97,31.05,42200.0,23.2136,23.251,23.1911,23.251,42200.0
2010-01-25 13:15:00,31.05,31.05,31.01,31.02,47000.0,23.251,23.251,23.2211,23.2286,47000.0
2010-01-25 13:20:00,31.03,31.05,31.0,31.05,39800.0,23.2361,23.251,23.2136,23.251,39800.0
2010-01-25 13:25:00,31.04,31.07,30.99,30.99,46800.0,23.2436,23.266,23.2061,23.2061,46800.0
2010-01-25 13:30:00,31.0,31.01,30.92,30.94,42800.0,23.2136,23.2211,23.1537,23.1687,42800.0
2010-01-25 13:35:00,30.94,30.96,30.88,30.9,51200.0,23.1687,23.1836,23.1237,23.1387,51200.0
2010-01-25 13:40:00,30.9,30.96,30.88,30.96,25600.0,23.1387,23.1836,23.1237,23.1836,25600.0
2010-01-25 13:45:00,30.95,30.99,30.94,30.99,35700.0,23.1762,23.2061,23.1687,23.2061,35700.0
2010-01-25 13:50:00,30.99,31.0,30.96,31.0,33600.0,23.2061,23.2136,23.1836,23.2136,33600.0
2010-01-25 13:55:00,31.0,31.01,30.96,30.96,41300.0,23.2136,23.2211,23.1836,23.1836,41300.0
2010-01-25 14:00:00,30.96,31.02,30.96,31.0,31000.0,23.1836,23.2286,23.1836,23.2136,31000.0
2010-01-25 14:05:00,31.0,31.06,30.99,31.03,54300.0,23.2136,23.2585,23.2061,23.2361,54300.0
2010-01-25 14:10:00,31.04,31.09,31.03,31.08,55200.0,23.2436,23.281,23.2361,23.2735,55200.0
2010-01-25 14:15:00,31.09,31.12,31.04,31.11,40600.0,23.281,23.3035,23.2436,23.296,40600.0
2010-01-25 14:20:00,31.12,31.13,31.07,31.1,23300.0,23.3035,23.3109,23.266,23.2885,23300.0
2010-01-25 14:25:00,31.1,31.15,31.09,31.11,39700.0,23.2885,23.3259,23.281,23.296,39700.0
2010-01-25 14:30:00,31.1,31.18,31.07,31.16,58300.0,23.2885,23.3484,23.266,23.3334,58300.0
2010-01-25 14:35:00,31.16,31.2,31.08,31.08,45400.0,23.3334,23.3634,23.2735,23.2735,45400.0
2010-01-25 14:40:00,31.08,31.14,31.07,31.12,36700.0,23.2735,23.3184,23.266,23.3035,36700.0
2010-01-25 14:45:00,31.11,31.14,31.09,31.1,27400.0,23.296,23.3184,23.281,23.2885,27400.0
2010-01-25 14:50:00,31.1,31.19,31.1,31.16,40800.0,23.2885,23.3559,23.2885,23.3334,40800.0
2010-01-25 14:55:00,31.17,31.17,31.13,31.14,28000.0,23.3409,23.3409,23.3109,23.3184,28000.0
2010-01-25 15:00:00,31.14,31.19,31.14,31.18,89500.0,23.3184,23.3559,23.3184,23.3484,89500.0
2010-01-25 15:05:00,31.18,31.21,31.17,31.17,51700.0,23.3484,23.3709,23.3409,23.3409,51700.0
2010-01-25 15:10:00,31.17,31.21,31.17,31.18,78800.0,23.3409,23.3709,23.3409,23.3484,78800.0
2010-01-25 15:15:00,31.18,31.19,31.15,31.17,61700.0,23.3484,23.3559,23.3259,23.3409,61700.0
2010-01-25 15:20:00,31.17,31.18,31.11,31.11,117900.0,23.3409,23.3484,23.296,23.296,117900.0
2010-01-25 15:25:00,31.12,31.13,31.06,31.07,93000.0,23.3035,23.3109,23.2585,23.266,93000.0
2010-01-25 15:30:00,31.07,31.1,31.05,31.08,82600.0,23.266,23.2885,23.251,23.2735,82600.0
2010-01-25 15:35:00,31.08,31.12,31.05,31.05,72600.0,23.2735,23.3035,23.251,23.251,72600.0
2010-01-25 15:40:00,31.05,31.07,30.98,30.98,125700.0,23.251,23.266,23.1986,23.1986,125700.0
2010-01-25 15:45:00,30.98,31.02,30.93,30.95,106800.0,23.1986,23.2286,23.1612,23.1762,106800.0
2010-01-25 15:50:00,30.95,30.99,30.89,30.91,170300.0,23.1762,23.2061,23.1312,23.1462,170300.0
2010-01-25 15:55:00,30.9,30.95,30.9,30.93,310500.0,23.1387,23.1762,23.1387,23.1612,310500.0
2010-01-26 09:30:00,30.79,31.07,30.71,30.73,140900.0,23.0563,23.266,22.9964,23.0114,140900.0
2010-01-26 09:35:00,30.74,30.74,30.53,30.66,185800.0,23.0189,23.0189,22.8616,22.959,185800.0
2010-01-26 09:40:00,30.66,30.78,30.6,30.72,160800.0,22.959,23.0489,22.9141,23.0039,160800.0
2010-01-26 09:45:00,30.7,30.8,30.68,30.74,103300.0,22.9889,23.0638,22.974,23.0189,103300.0
2010-01-26 09:50:00,30.73,30.79,30.63,30.64,93200.0,23.0114,23.0563,22.9365,22.944,93200.0
2010-01-26 09:55:00,30.63,30.72,30.6,30.67,31200.0,22.9365,23.0039,22.9141,22.9665,31200.0
2010-01-26 10:00:00,30.68,30.77,30.64,30.72,76500.0,22.974,23.0414,22.944,23.0039,76500.0
2010-01-26 10:05:00,30.73,31.0,30.73,30.9,101700.0,23.0114,23.2136,23.0114,23.1387,101700.0
2010-01-26 10:10:00,30.91,30.92,30.82,30.92,47400.0,23.1462,23.1537,23.0788,23.1537,47400.0
2010-01-26 10:15:00,30.91,31.06,30.91,30.99,48000.0,23.1462,23.2585,23.1462,23.2061,48000.0
2010-01-26 10:20:00,30.98,31.14,30.97,31.07,65700.0,23.1986,23.3184,23.1911,23.266,65700.0
2010-01-26 10:25:00,31.06,31.08,31.01,31.05,73100.0,23.2585,23.2735,23.2211,23.251,73100.0
2010-01-26 10:30:00,31.05,31.05,30.88,30.89,36500.0,23.251,23.251,23.1237,23.1312,36500.0
2010-01-26 10:35:00,30.89,30.9,30.82,30.85,40200.0,23.1312,23.1387,23.0788,23.1013,40200.0
2010-01-26 10:40:00,30.85,30.92,30.81,30.91,17100.0,23.1013,23.1537,23.0713,23.1462,17100.0
2010-01-26 10:45:00,30.91,31.01,30.9,30.94,28600.0,23.1462,23.2211,23.1387,23.1687,28600.0
2010-01-26 10:50:00,30.95,31.0,30.89,30.92,44500.0,23.1762,23.2136,23.1312,23.1537,44500.0
2010-01-26 10:55:00,30.92,30.94,30.82,30.86,45000.0,23.1537,23.1687,23.0788,23.1088,45000.0
2010-01-26 11:00:00,30.85,30.9,30.82,30.9,25600.0,23.1013,23.1387,23.0788,23.1387,25600.0
2010-01-26 11:05:00,30.9,31.01,30.89,30.98,61400.0,23.1387,23.2211,23.1312,23.1986,61400.0
2010-01-26 11:10:00,30.98,31.04,30.95,31.03,75900.0,23.1986,23.2436,23.1762,23.2361,75900.0
2010-01-26 11:15:00,31.02,31.02,30.96,31.0,27600.0,23.2286,23.2286,23.1836,23.2136,27600.0
2010-01-26 11:20:00,31.0,31.08,30.98,31.08,69800.0,23.2136,23.2735,23.1986,23.2735,69800.0
2010-01-26 11:25:00,31.08,31.14,31.07,31.13,36700.0,23.2735,23.3184,23.266,23.3109,36700.0
2010-01-26 11:30:00,31.13,31.16,31.1,31.11,42100.0,23.3109,23.3334,23.2885,23.296,42100.0
2010-01-26 11:35:00,31.13,31.28,31.13,31.28,72000.0,23.3109,23.4233,23.3109,23.4233,72000.0
2010-01-26 11:40:00,31.29,31.34,31.22,31.22,90800.0,23.4308,23.4682,23.3783,23.3783,90800.0
2010-01-26 11:45:00,31.22,31.28,31.22,31.27,35600.0,23.3783,23.4233,23.3783,23.4158,35600.0
2010-01-26 11:50:00,31.27,31.32,31.23,31.31,47600.0,23.4158,23.4532,23.3858,23.4457,47600.0
2010-01-26 11:55:00,31.31,31.31,31.27,31.28,29600.0,23.4457,23.4457,23.4158,23.4233,29600.0
2010-01-26 12:00:00,31.28,31.33,31.27,31.3,28700.0,23.4233,23.4607,23.4158,23.4382,28700.0
2010-01-26 12:05:00,31.3,31.34,31.29,31.33,23900.0,23.4382,23.4682,23.4308,23.4607,23900.0
2010-01-26 12:10:00,31.32,31.39,31.32,31.38,28500.0,23.4532,23.5056,23.4532,23.4982,28500.0
2010-01-26 12:15:00,31.38,31.38,31.32,31.36,39700.0,23.4982,23.4982,23.4532,23.4832,39700.0
2010-01-26 12:20:00,31.36,31.44,31.35,31.44,78700.0,23.4832,23.5431,23.4757,23.5431,78700.0
2010-01-26 12:25:00,31.43,31.46,31.4,31.45,115400.0,23.5356,23.5581,23.5131,23.5506,115400.0
2010-01-26 12:30:00,31.44,31.48,31.34,31.35,72500.0,23.5431,23.573,23.4682,23.4757,72500.0
2010-01-26 12:35:00,31.35,31.47,31.35,31.45,52100.0,23.4757,23.5655,23.4757,23.5506,52100.0
2010-01-26 12:40:00,31.46,31.49,31.43,31.45,130200.0,23.5581,23.5805,23.5356,23.5506,130200.0
2010-01-26 12:45:00,31.46,31.47,31.4,31.4,53800.0,23.5581,23.5655,23.5131,23.5131,53800.0
2010-01-26 12:50:00,31.39,31.46,31.39,31.45,53600.0,23.5056,23.5581,23.5056,23.5506,53600.0
2010-01-26 12:55:00,31.46,31.5,31.46,31.5,66300.0,23.5581,23.588,23.5581,23.588,66300.0
2010-01-26 13:00:00,31.5,31.5,31.45,31.5,51500.0,23.588,23.588,23.5506,23.588,51500.0
2010-01-26 13:05:00,31.5,31.53,31.45,31.46,44600.0,23.588,23.6105,23.5506,23.5581,44600.0
2010-01-26 13:10:00,31.45,31.49,31.45,31.46,36500.0,23.5506,23.5805,23.5506,23.5581,36500.0
2010-01-26 13:15:00,31.46,31.47,31.37,31.37,26600.0,23.5581,23.5655,23.4907,23.4907,26600.0
2010-01-26 13:20:00,31.38,31.42,31.36,31.4,29000.0,23.4982,23.5281,23.4832,23.5131,29000.0
2010-01-26 13:25:00,31.4,31.4,31.34,31.39,34700.0,23.5131,23.5131,23.4682,23.5056,34700.0
2010-01-26 13:30:00,31.38,31.42,31.36,31.37,15300.0,23.4982,23.5281,23.4832,23.4907,15300.0
2010-01-26 13:35:00,31.36,31.42,31.35,31.4,24000.0,23.4832,23.5281,23.4757,23.5131,24000.0
2010-01-26 13:40:00,31.4,31.4,31.36,31.39,19600.0,23.5131,23.5131,23.4832,23.5056,19600.0
2010-01-26 13:45:00,31.4,31.48,31.4,31.45,47700.0,23.5131,23.573,23.5131,23.5506,47700.0
2010-01-26 13:50:00,31.44,31.45,31.43,31.44,8100.0,23.5431,23.5506,23.5356,23.5431,8100.0
2010-01-26 13:55:00,31.44,31.49,31.44,31.48,18000.0,23.5431,23.5805,23.5431,23.573,18000.0
2010-01-26 14:00:00,31.49,31.52,31.48,31.49,44200.0,23.5805,23.603,23.573,23.5805,44200.0
2010-01-26 14:05:00,31.49,31.52,31.42,31.45,55000.0,23.5805,23.603,23.5281,23.5506,55000.0
2010-01-26 14:10:00,31.45,31.45,31.41,31.42,25800.0,23.5506,23.5506,23.5206,23.5281,25800.0
2010-01-26 14:15:00,31.42,31.43,31.38,31.42,46300.0,23.5281,23.5356,23.4982,23.5281,46300.0
2010-01-26 14:20:00,31.43,31.44,31.39,31.42,20700.0,23.5356,23.5431,23.5056,23.5281,20700.0
2010-01-26 14:25:00,31.41,31.41,31.34,31.36,45000.0,23.5206,23.5206,23.4682,23.4832,45000.0
2010-01-26 14:30:00,31.35,31.36,31.31,31.31,47800.0,23.4757,23.4832,23.4457,23.4457,47800.0
2010-01-26 14:35:00,31.31,31.34,31.24,31.27,44900.0,23.4457,23.4682,23.3933,23.4158,44900.0
2010-01-26 14:40:00,31.26,31.35,31.26,31.32,62900.0,23.4083,23.4757,23.4083,23.4532,62900.0
2010-01-26 14:45:00,31.31,31.35,31.31,31.31,37200.0,23.4457,23.4757,23.4457,23.4457,37200.0
2010-01-26 14:50:00,31.31,31.31,31.24,31.25,59600.0,23.4457,23.4457,23.3933,23.4008,59600.0
2010-01-26 14:55:00,31.25,31.33,31.25,31.31,57400.0,23.4008,23.4607,23.4008,23.4457,57400.0
2010-01-26 15:00:00,31.31,31.31,31.25,31.3,36400.0,23.4457,23.4457,23.4008,23.4382,36400.0
2010-01-26 15:05:00,31.29,31.3,31.22,31.22,51700.0,23.4308,23.4382,23.3783,23.3783,51700.0
2010-01-26 15:10:00,31.23,31.23,31.12,31.13,94500.0,23.3858,23.3858,23.3035,23.3109,94500.0
2010-01-26 15:15:00,31.13,31.17,31.1,31.16,99700.0,23.3109,23.3409,23.2885,23.3334,99700.0
2010-01-26 15:20:00,31.16,31.18,31.02,31.02,75500.0,23.3334,23.3484,23.2286,23.2286,75500.0
2010-01-26 15:25:00,31.02,31.1,31.0,31.09,137100.0,23.2286,23.2885,23.2136,23.281,137100.0
2010-01-26 15:30:00,31.1,31.14,30.96,30.97,143000.0,23.2885,23.3184,23.1836,23.1911,143000.0
2010-01-26 15:35:00,30.97,31.01,30.95,31.0,62100.0,23.1911,23.2211,23.1762,23.2136,62100.0
2010-01-26 15:40:00,30.99,31.01,30.88,30.88,130100.0,23.2061,23.2211,23.1237,23.1237,130100.0
2010-01-26 15:45:00,30.88,30.96,30.86,30.96,142000.0,23.1237,23.1836,23.1088,23.1836,142000.0
2010-01-26 15:50:00,30.96,31.05,30.93,30.97,236500.0,23.1836,23.251,23.1612,23.1911,236500.0
2010-01-26 15:55:00,30.97,31.0,30.89,30.9,199700.0,23.1911,23.2136,23.1312,23.1387,199700.0
2010-01-27 09:30:00,30.68,30.98,30.55,30.98,156400.0,22.974,23.1986,22.8766,23.1986,156400.0
2010-01-27 09:35:00,30.97,31.21,30.85,31.03,193400.0,23.1911,23.3709,23.1013,23.2361,193400.0
2010-01-27 09:40:00,31.02,31.08,30.82,30.92,97000.0,23.2286,23.2735,23.0788,23.1537,97000.0
2010-01-27 09:45:00,30.93,30.97,30.8,30.88,78200.0,23.1612,23.1911,23.0638,23.1237,78200.0
2010-01-27 09:50:00,30.9,30.98,30.86,30.93,75600.0,23.1387,23.1986,23.1088,23.1612,75600.0
2010-01-27 09:55:00,30.94,30.97,30.87,30.91,45500.0,23.1687,23.1911,23.1162,23.1462,45500.0
2010-01-27 10:00:00,30.9,30.91,30.69,30.75,75900.0,23.1387,23.1462,22.9815,23.0264,75900.0
2010-01-27 10:05:00,30.74,30.75,30.63,30.7,101500.0,23.0189,23.0264,22.9365,22.9889,101500.0
2010-01-27 10:10:00,30.69,30.71,30.6,30.68,139500.0,22.9815,22.9964,22.9141,22.974,139500.0
2010-01-27 10:15:00,30.68,30.68,30.55,30.6,85200.0,22.974,22.974,22.8766,22.9141,85200.0
2010-01-27 10:20:00,30.61,30.64,30.55,30.64,59600.0,22.9216,22.944,22.8766,22.944,59600.0
2010-01-27 10:25:00,30.63,30.78,30.61,30.73,30900.0,22.9365,23.0489,22.9216,23.0114,30900.0
2010-01-27 10:30:00,30.73,30.75,30.61,30.61,39000.0,23.0114,23.0264,22.9216,22.9216,39000.0
2010-01-27 10:35:00,30.61,30.63,30.47,30.47,57300.0,22.9216,22.9365,22.8167,22.8167,57300.0
2010-01-27 10:40:00,30.47,30.62,30.46,30.6,43200.0,22.8167,22.929,22.8092,22.9141,43200.0
2010-01-27 10:45:00,30.61,30.67,30.57,30.57,119600.0,22.9216,22.9665,22.8916,22.8916,119600.0
2010-01-27 10:50:00,30.58,30.66,30.56,30.64,44100.0,22.8991,22.959,22.8841,22.944,44100.0
2010-01-27 10:55:00,30.63,30.81,30.62,30.78,42200.0,22.9365,23.0713,22.929,23.0489,42200.0
2010-01-27 11:00:00,30.79,30.79,30.71,30.76,36700.0,23.0563,23.0563,22.9964,23.0339,36700.0
2010-01-27 11:05:00,30.75,30.8,30.68,30.69,31900.0,23.0264,23.0638,22.974,22.9815,31900.0
2010-01-27 11:10:00,30.69,30.69,30.58,30.58,19900.0,22.9815,22.9815,22.8991,22.8991,19900.0
2010-01-27 11:15:00,30.58,30.68,30.53,30.68,47500.0,22.8991,22.974,22.8616,22.974,47500.0
2010-01-27 11:20:00,30.67,30.7,30.6,30.67,45100.0,22.9665,22.9889,22.9141,22.9665,45100.0
2010-01-27 11:25:00,30.66,30.69,30.57,30.57,27200.0,22.959,22.9815,22.8916,22.8916,27200.0
2010-01-27 11:30:00,30.57,30.64,30.56,30.62,24200.0,22.8916,22.944,22.8841,22.929,24200.0
2010-01-27 11:35:00,30.62,30.62,30.53,30.59,39500.0,22.929,22.929,22.8616,22.9066,39500.0
2010-01-27 11:40:00,30.59,30.59,30.53,30.53,48100.0,22.9066,22.9066,22.8616,22.8616,48100.0
2010-01-27 11:45:00,30.53,30.6,30.5,30.56,44700.0,22.8616,22.9141,22.8392,22.8841,44700.0
2010-01-27 11:50:00,30.57,30.65,30.55,30.61,25500.0,22.8916,22.9515,22.8766,22.9216,25500.0
2010-01-27 11:55:00,30.61,30.65,30.57,30.6,12800.0,22.9216,22.9515,22.8916,22.9141,12800.0
2010-01-27 12:00:00,30.59,30.63,30.59,30.63,22300.0,22.9066,22.9365,22.9066,22.9365,22300.0
2010-01-27 12:05:00,30.64,30.67,30.63,30.66,28900.0,22.944,22.9665,22.9365,22.959,28900.0
2010-01-27 12:10:00,30.66,30.69,30.6,30.61,22300.0,22.959,22.9815,22.9141,22.9216,22300.0
2010-01-27 12:15:00,30.61,30.61,30.54,30.55,17800.0,22.9216,22.9216,22.8691,22.8766,17800.0
2010-01-27 12:20:00,30.55,30.69,30.55,30.69,68300.0,22.8766,22.9815,22.8766,22.9815,68300.0
2010-01-27 12:25:00,30.69,30.7,30.64,30.66,24800.0,22.9815,22.9889,22.944,22.959,24800.0
2010-01-27 12:30:00,30.65,30.66,30.58,30.59,16700.0,22.9515,22.959,22.8991,22.9066,16700.0
2010-01-27 12:35:00,30.59,30.65,30.59,30.62,34800.0,22.9066,22.9515,22.9066,22.929,34800.0
2010-01-27 12:40:00,30.63,30.65,30.6,30.65,11300.0,22.9365,22.9515,22.9141,22.9515,11300.0
2010-01-27 12:45:00,30.66,30.66,30.57,30.6,14700.0,22.959,22.959,22.8916,22.9141,14700.0
2010-01-27 12:50:00,30.6,30.65,30.56,30.65,55700.0,22.9141,22.9515,22.8841,22.9515,55700.0
2010-01-27 12:55:00,30.64,30.64,30.54,30.55,33000.0,22.944,22.944,22.8691,22.8766,33000.0
2010-01-27 13:00:00,30.55,30.58,30.48,30.5,19400.0,22.8766,22.8991,22.8242,22.8392,19400.0
2010-01-27 13:05:00,30.5,30.61,30.49,30.58,19900.0,22.8392,22.9216,22.8317,22.8991,19900.0
2010-01-27 13:10:00,30.57,30.6,30.44,30.45,40600.0,22.8916,22.9141,22.7943,22.8017,40600.0
2010-01-27 13:15:00,30.46,30.46,30.33,30.33,119200.0,22.8092,22.8092,22.7119,22.7119,119200.0
2010-01-27 13:20:00,30.33,30.39,30.31,30.34,109800.0,22.7119,22.7568,22.6969,22.7194,109800.0
2010-01-27 13:25:00,30.35,30.43,30.35,30.4,26200.0,22.7269,22.7868,22.7269,22.7643,26200.0
2010-01-27 13:30:00,30.39,30.55,30.39,30.52,50000.0,22.7568,22.8766,22.7568,22.8542,50000.0
2010-01-27 13:35:00,30.53,30.6,30.53,30.6,41600.0,22.8616,22.9141,22.8616,22.9141,41600.0
2010-01-27 13:40:00,30.6,30.62,30.53,30.56,40000.0,22.9141,22.929,22.8616,22.8841,40000.0
2010-01-27 13:45:00,30.57,30.59,30.52,30.55,26800.0,22.8916,22.9066,22.8542,22.8766,26800.0
2010-01-27 13:50:00,30.56,30.56,30.48,30.51,22400.0,22.8841,22.8841,22.8242,22.8467,22400.0
2010-01-27 13:55:00,30.51,30.51,30.45,30.5,26900.0,22.8467,22.8467,22.8017,22.8392,26900.0
2010-01-27 14:00:00,30.5,30.55,30.48,30.54,18400.0,22.8392,22.8766,22.8242,22.8691,18400.0
2010-01-27 14:05:00,30.53,30.63,30.53,30.62,24400.0,22.8616,22.9365,22.8616,22.929,24400.0
2010-01-27 14:10:00,30.62,30.65,30.61,30.63,31100.0,22.929,22.9515,22.9216,22.9365,31100.0
2010-01-27 14:15:00,30.65,30.76,30.45,30.76,141400.0,22.9515,23.0339,22.8017,23.0339,141400.0
2010-01-27 14:20:00,30.76,30.8,30.58,30.66,203600.0,23.0339,23.0638,22.8991,22.959,203600.0
2010-01-27 14:25:00,30.65,30.7,30.58,30.61,152200.0,22.9515,22.9889,22.8991,22.9216,152200.0
2010-01-27 14:30:00,30.61,30.67,30.56,30.67,60200.0,22.9216,22.9665,22.8841,22.9665,60200.0
2010-01-27 14:35:00,30.67,30.78,30.64,30.76,41700.0,22.9665,23.0489,22.944,23.0339,41700.0
2010-01-27 14:40:00,30.76,30.92,30.76,30.78,124100.0,23.0339,23.1537,23.0339,23.0489,124100.0
2010-01-27 14:45:00,30.78,30.81,30.71,30.71,88200.0,23.0489,23.0713,22.9964,22.9964,88200.0
2010-01-27 14:50:00,30.72,30.73,30.64,30.73,100900.0,23.0039,23.0114,22.944,23.0114,100900.0
2010-01-27 14:55:00,30.73,30.77,30.67,30.74,116600.0,23.0114,23.0414,22.9665,23.0189,116600.0
2010-01-27 15:00:00,30.73,30.77,30.69,30.73,75200.0,23.0114,23.0414,22.9815,23.0114,75200.0
2010-01-27 15:05:00,30.73,30.77,30.59,30.64,99100.0,23.0114,23.0414,22.9066,22.944,99100.0
2010-01-27 15:10:00,30.64,30.64,30.54,30.58,116500.0,22.944,22.944,22.8691,22.8991,116500.0
2010-01-27 15:15:00,30.58,30.63,30.54,30.59,135600.0,22.8991,22.9365,22.8691,22.9066,135600.0
2010-01-27 15:20:00,30.58,30.73,30.58,30.71,93600.0,22.8991,23.0114,22.8991,22.9964,93600.0
2010-01-27 15:25:00,30.71,30.74,30.64,30.73,62600.0,22.9964,23.0189,22.944,23.0114,62600.0
2010-01-27 15:30:00,30.72,30.85,30.64,30.81,118300.0,23.0039,23.1013,22.944,23.0713,118300.0
2010-01-27 15:35:00,30.81,30.95,30.78,30.93,121900.0,23.0713,23.1762,23.0489,23.1612,121900.0
2010-01-27 15:40:00,30.93,30.94,30.86,30.88,148000.0,23.1612,23.1687,23.1088,23.1237,148000.0
2010-01-27 15:45:00,30.88,30.92,30.85,30.88,157700.0,23.1237,23.1537,23.1013,23.1237,157700.0
2010-01-27 15:50:00,30.89,30.96,30.89,30.89,172600.0,23.1312,23.1836,23.1312,23.1312,172600.0
2010-01-27 15:55:00,30.89,30.92,30.84,30.92,206400.0,23.1312,23.1537,23.0938,23.1537,206400.0
2010-01-28 09:30:00,30.61,30.92,30.6,30.6,49800.0,22.9216,23.1537,22.9141,22.9141,49800.0
2010-01-28 09:35:00,30.6,30.63,30.4,30.45,232100.0,22.9141,22.9365,22.7643,22.8017,232100.0
2010-01-28 09:40:00,30.46,30.74,30.4,30.57,161100.0,22.8092,23.0189,22.7643,22.8916,161100.0
2010-01-28 09:45:00,30.56,30.65,30.47,30.48,91600.0,22.8841,22.9515,22.8167,22.8242,91600.0
2010-01-28 09:50:00,30.49,30.59,30.49,30.51,70900.0,22.8317,22.9066,22.8317,22.8467,70900.0
2010-01-28 09:55:00,30.51,30.64,30.49,30.62,112600.0,22.8467,22.944,22.8317,22.929,112600.0
2010-01-28 10:00:00,30.61,30.69,30.59,30.62,225700.0,22.9216,22.9815,22.9066,22.929,225700.0
2010-01-28 10:05:00,30.61,30.65,30.47,30.48,172000.0,22.9216,22.9515,22.8167,22.8242,172000.0
2010-01-28 10:10:00,30.49,30.49,30.3,30.38,150500.0,22.8317,22.8317,22.6894,22.7493,150500.0
2010-01-28 10:15:00,30.37,30.38,30.32,30.36,68700.0,22.7418,22.7493,22.7044,22.7343,68700.0
2010-01-28 10:20:00,30.36,30.45,30.33,30.37,88500.0,22.7343,22.8017,22.7119,22.7418,88500.0
2010-01-28 10:25:00,30.37,30.41,30.23,30.33,113300.0,22.7418,22.7718,22.637,22.7119,113300.0
2010-01-28 10:30:00,30.33,30.44,30.28,30.42,140400.0,22.7119,22.7943,22.6744,22.7793,140400.0
2010-01-28 10:35:00,30.42,30.49,30.35,30.45,60400.0,22.7793,22.8317,22.7269,22.8017,60400.0
2010-01-28 10:40:00,30.44,30.48,30.41,30.45,43700.0,22.7943,22.8242,22.7718,22.8017,43700.0
2010-01-28 10:45:00,30.45,30.46,30.21,30.25,124800.0,22.8017,22.8092,22.622,22.652,124800.0
2010-01-28 10:50:00,30.25,30.31,30.22,30.22,90900.0,22.652,22.6969,22.6295,22.6295,90900.0
2010-01-28 10:55:00,30.22,30.22,30.12,30.21,91200.0,22.6295,22.6295,22.5546,22.622,91200.0
2010-01-28 11:00:00,30.21,30.23,30.01,30.01,84100.0,22.622,22.637,22.4723,22.4723,84100.0
2010-01-28 11:05:00,30.01,30.08,29.97,30.02,121600.0,22.4723,22.5247,22.4423,22.4797,121600.0
2010-01-28 11:10:00,30.02,30.04,29.95,30.02,135200.0,22.4797,22.4947,22.4273,22.4797,135200.0
2010-01-28 11:15:00,30.01,30.1,29.99,30.03,85600.0,22.4723,22.5397,22.4573,22.4872,85600.0
2010-01-28 11:20:00,30.02,30.1,29.99,30.1,48900.0,22.4797,22.5397,22.4573,22.5397,48900.0
2010-01-28 11:25:00,30.1,30.11,29.99,30.05,219900.0,22.5397,22.5471,22.4573,22.5022,219900.0
2010-01-28 11:30:00,30.04,30.12,29.74,29.74,233800.0,22.4947,22.5546,22.2701,22.2701,233800.0
2010-01-28 11:35:00,29.74,29.78,29.67,29.7,194800.0,22.2701,22.3,22.2177,22.2401,194800.0
2010-01-28 11:40:00,29.7,29.72,29.63,29.66,122600.0,22.2401,22.2551,22.1877,22.2102,122600.0
2010-01-28 11:45:00,29.65,29.76,29.6,29.7,143700.0,22.2027,22.2851,22.1652,22.2401,143700.0
2010-01-28 11:50:00,29.7,29.76,29.66,29.72,131000.0,22.2401,22.2851,22.2102,22.2551,131000.0
2010-01-28 11:55:00,29.73,29.81,29.59,29.59,129100.0,22.2626,22.3225,22.1578,22.1578,129100.0
2010-01-28 12:00:00,29.59,29.63,29.56,29.61,57800.0,22.1578,22.1877,22.1353,22.1727,57800.0
2010-01-28 12:05:00,29.6,29.73,29.58,29.7,43500.0,22.1652,22.2626,22.1503,22.2401,43500.0
2010-01-28 12:10:00,29.69,29.71,29.58,29.67,59000.0,22.2326,22.2476,22.1503,22.2177,59000.0
2010-01-28 12:15:00,29.66,29.68,29.59,29.59,40700.0,22.2102,22.2251,22.1578,22.1578,40700.0
2010-01-28 12:20:00,29.58,29.59,29.5,29.5,102300.0,22.1503,22.1578,22.0904,22.0904,102300.0
2010-01-28 12:25:00,29.5,29.53,29.48,29.53,33100.0,22.0904,22.1128,22.0754,22.1128,33100.0
2010-01-28 12:30:00,29.52,29.61,29.52,29.59,37600.0,22.1053,22.1727,22.1053,22.1578,37600.0
2010-01-28 12:35:00,29.59,29.7,29.58,29.69,91400.0,22.1578,22.2401,22.1503,22.2326,91400.0
2010-01-28 12:40:00,29.69,29.71,29.55,29.57,52500.0,22.2326,22.2476,22.1278,22.1428,52500.0
2010-01-28 12:45:00,29.56,29.61,29.53,29.61,34100.0,22.1353,22.1727,22.1128,22.1727,34100.0
2010-01-28 12:50:00,29.6,29.73,29.6,29.7,56700.0,22.1652,22.2626,22.1652,22.2401,56700.0
2010-01-28 12:55:00,29.72,29.72,29.66,29.72,32600.0,22.2551,22.2551,22.2102,22.2551,32600.0
2010-01-28 13:00:00,29.72,29.73,29.66,29.69,68400.0,22.2551,22.2626,22.2102,22.2326,68400.0
2010-01-28 13:05:00,29.69,29.73,29.66,29.69,83400.0,22.2326,22.2626,22.2102,22.2326,83400.0
2010-01-28 13:10:00,29.68,29.69,29.63,29.64,29100.0,22.2251,22.2326,22.1877,22.1952,29100.0
2010-01-28 13:15:00,29.64,29.71,29.63,29.71,21200.0,22.1952,22.2476,22.1877,22.2476,21200.0
2010-01-28 13:20:00,29.71,29.8,29.7,29.76,91500.0,22.2476,22.315,22.2401,22.2851,91500.0
2010-01-28 13:25:00,29.77,29.81,29.75,29.77,35200.0,22.2925,22.3225,22.2776,22.2925,35200.0
2010-01-28 13:30:00,29.78,29.84,29.77,29.81,39700.0,22.3,22.345,22.2925,22.3225,39700.0
2010-01-28 13:35:00,29.82,29.88,29.82,29.83,69900.0,22.33,22.3749,22.33,22.3375,69900.0
2010-01-28 13:40:00,29.84,29.94,29.83,29.89,135100.0,22.345,22.4198,22.3375,22.3824,135100.0
2010-01-28 13:45:00,29.88,29.89,29.81,29.85,64500.0,22.3749,22.3824,22.3225,22.3524,64500.0
2010-01-28 13:50:00,29.85,29.92,29.81,29.86,117800.0,22.3524,22.4049,22.3225,22.3599,117800.0
2010-01-28 13:55:00,29.86,29.87,29.8,29.8,76200.0,22.3599,22.3674,22.315,22.315,76200.0
2010-01-28 14:00:00,29.81,29.82,29.74,29.74,48600.0,22.3225,22.33,22.2701,22.2701,48600.0
2010-01-28 14:05:00,29.74,29.81,29.74,29.78,84900.0,22.2701,22.3225,22.2701,22.3,84900.0
2010-01-28 14:10:00,29.78,29.78,29.68,29.7,57700.0,22.3,22.3,22.2251,22.2401,57700.0
2010-01-28 14:15:00,29.69,29.72,29.62,29.62,94000.0,22.2326,22.2551,22.1802,22.1802,94000.0
2010-01-28 14:20:00,29.63,29.73,29.63,29.72,85900.0,22.1877,22.2626,22.1877,22.2551,85900.0
2010-01-28 14:25:00,29.72,29.75,29.68,29.75,62600.0,22.2551,22.2776,22.2251,22.2776,62600.0
2010-01-28 14:30:00,29.75,29.8,29.72,29.78,157100.0,22.2776,22.315,22.2551,22.3,157100.0
2010-01-28 14:35:00,29.79,29.82,29.77,29.81,134300.0,22.3075,22.33,22.2925,22.3225,134300.0
2010-01-28 14:40:00,29.8,29.89,29.77,29.87,64000.0,22.315,22.3824,22.2925,22.3674,64000.0
2010-01-28 14:45:00,29.88,29.91,29.84,29.91,97000.0,22.3749,22.3974,22.345,22.3974,97000.0
2010-01-28 14:50:00,29.9,29.99,29.9,29.94,48700.0,22.3899,22.4573,22.3899,22.4198,48700.0
2010-01-28 14:55:00,29.94,29.94,29.85,29.87,108500.0,22.4198,22.4198,22.3524,22.3674,108500.0
2010-01-28 15:00:00,29.86,29.89,29.84,29.89,52800.0,22.3599,22.3824,22.345,22.3824,52800.0
2010-01-28 15:05:00,29.89,29.91,29.85,29.86,180000.0,22.3824,22.3974,22.3524,22.3599,180000.0
2010-01-28 15:10:00,29.87,29.95,29.83,29.84,180900.0,22.3674,22.4273,22.3375,22.345,180900.0
2010-01-28 15:15:00,29.84,29.87,29.8,29.84,89200.0,22.345,22.3674,22.315,22.345,89200.0
2010-01-28 15:20:00,29.84,30.0,29.84,30.0,200600.0,22.345,22.4648,22.345,22.4648,200600.0
2010-01-28 15:25:00,30.0,30.03,29.89,29.99,98300.0,22.4648,22.4872,22.3824,22.4573,98300.0
2010-01-28 15:30:00,29.99,30.04,29.96,30.03,97200.0,22.4573,22.4947,22.4348,22.4872,97200.0
2010-01-28 15:35:00,30.04,30.05,29.98,30.05,76400.0,22.4947,22.5022,22.4498,22.5022,76400.0
2010-01-28 15:40:00,30.05,30.08,29.91,29.94,158700.0,22.5022,22.5247,22.3974,22.4198,158700.0
2010-01-28 15:45:00,29.94,29.95,29.8,29.84,406900.0,22.4198,22.4273,22.315,22.345,406900.0
2010-01-28 15:50:00,29.84,29.91,29.83,29.87,503600.0,22.345,22.3974,22.3375,22.3674,503600.0
2010-01-28 15:55:00,29.88,29.92,29.82,29.82,581500.0,22.3749,22.4049,22.33,22.33,581500.0
2010-01-29 09:30:00,29.96,30.17,29.92,30.1,163300.0,22.4348,22.5921,22.4049,22.5397,163300.0
2010-01-29 09:35:00,30.1,30.28,30.03,30.09,197700.0,22.5397,22.6744,22.4872,22.5322,197700.0
2010-01-29 09:40:00,30.09,30.17,29.95,29.98,92400.0,22.5322,22.5921,22.4273,22.4498,92400.0
2010-01-29 09:45:00,30.0,30.09,29.89,29.92,133600.0,22.4648,22.5322,22.3824,22.4049,133600.0
2010-01-29 09:50:00,29.93,30.0,29.86,29.91,171900.0,22.4124,22.4648,22.3599,22.3974,171900.0
2010-01-29 09:55:00,29.91,30.07,29.88,30.01,367800.0,22.3974,22.5172,22.3749,22.4723,367800.0
2010-01-29 10:00:00,30.01,30.06,29.97,30.04,57800.0,22.4723,22.5097,22.4423,22.4947,57800.0
2010-01-29 10:05:00,30.03,30.06,29.84,29.84,50800.0,22.4872,22.5097,22.345,22.345,50800.0
2010-01-29 10:10:00,29.84,29.98,29.81,29.95,67900.0,22.345,22.4498,22.3225,22.4273,67900.0
2010-01-29 10:15:00,29.96,30.09,29.92,30.0,36700.0,22.4348,22.5322,22.4049,22.4648,36700.0
2010-01-29 10:20:00,30.01,30.14,29.98,30.13,57100.0,22.4723,22.5696,22.4498,22.5621,57100.0
2010-01-29 10:25:00,30.12,30.17,30.08,30.13,43600.0,22.5546,22.5921,22.5247,22.5621,43600.0
2010-01-29 10:30:00,30.13,30.15,30.09,30.1,26000.0,22.5621,22.5771,22.5322,22.5397,26000.0
2010-01-29 10:35:00,30.1,30.14,30.08,30.12,96300.0,22.5397,22.5696,22.5247,22.5546,96300.0
2010-01-29 10:40:00,30.12,30.14,30.06,30.07,93900.0,22.5546,22.5696,22.5097,22.5172,93900.0
2010-01-29 10:45:00,30.06,30.09,30.04,30.09,18100.0,22.5097,22.5322,22.4947,22.5322,18100.0
2010-01-29 10:50:00,30.09,30.11,29.99,30.01,43800.0,22.5322,22.5471,22.4573,22.4723,43800.0
2010-01-29 10:55:00,30.0,30.01,29.85,29.9,131800.0,22.4648,22.4723,22.3524,22.3899,131800.0
2010-01-29 11:00:00,29.91,29.91,29.8,29.87,100100.0,22.3974,22.3974,22.315,22.3674,100100.0
2010-01-29 11:05:00,29.87,29.9,29.72,29.72,64600.0,22.3674,22.3899,22.2551,22.2551,64600.0
2010-01-29 11:10:00,29.73,29.78,29.7,29.75,114800.0,22.2626,22.3,22.2401,22.2776,114800.0
2010-01-29 11:15:00,29.75,29.8,29.67,29.7,101500.0,22.2776,22.315,22.2177,22.2401,101500.0
2010-01-29 11:20:00,29.7,29.7,29.56,29.63,109200.0,22.2401,22.2401,22.1353,22.1877,109200.0
2010-01-29 11:25:00,29.62,29.62,29.47,29.52,148500.0,22.1802,22.1802,22.0679,22.1053,148500.0
2010-01-29 11:30:00,29.52,29.57,29.38,29.45,230100.0,22.1053,22.1428,22.0005,22.0529,230100.0
2010-01-29 11:35:00,29.45,29.6,29.45,29.6,59800.0,22.0529,22.1652,22.0529,22.1652,59800.0
2010-01-29 11:40:00,29.59,29.64,29.54,29.55,56700.0,22.1578,22.1952,22.1203,22.1278,56700.0
2010-01-29 11:45:00,29.55,29.57,29.44,29.44,54900.0,22.1278,22.1428,22.0454,22.0454,54900.0
2010-01-29 11:50:00,29.44,29.59,29.44,29.59,41100.0,22.0454,22.1578,22.0454,22.1578,41100.0
2010-01-29 11:55:00,29.59,29.63,29.4,29.4,61200.0,22.1578,22.1877,22.0155,22.0155,61200.0
2010-01-29 12:00:00,29.41,29.44,29.3,29.31,128000.0,22.023,22.0454,21.9406,21.9481,128000.0
2010-01-29 12:05:00,29.32,29.32,29.23,29.29,81100.0,21.9556,21.9556,21.8882,21.9331,81100.0
2010-01-29 12:10:00,29.28,29.43,29.25,29.37,60300.0,21.9256,22.0379,21.9032,21.993,60300.0
2010-01-29 12:15:00,29.37,29.4,29.34,29.4,36700.0,21.993,22.0155,21.9705,22.0155,36700.0
2010-01-29 12:20:00,29.39,29.49,29.39,29.49,117000.0,22.008,22.0829,22.008,22.0829,117000.0
2010-01-29 12:25:00,29.48,29.52,29.45,29.52,32600.0,22.0754,22.1053,22.0529,22.1053,32600.0
2010-01-29 12:30:00,29.52,29.53,29.45,29.51,84800.0,22.1053,22.1128,22.0529,22.0978,84800.0
2010-01-29 12:35:00,29.51,29.58,29.51,29.54,49400.0,22.0978,22.1503,22.0978,22.1203,49400.0
2010-01-29 12:40:00,29.54,29.54,29.44,29.48,26500.0,22.1203,22.1203,22.0454,22.0754,26500.0
2010-01-29 12:45:00,29.47,29.51,29.42,29.48,30200.0,22.0679,22.0978,22.0305,22.0754,30200.0
2010-01-29 12:50:00,29.49,29.61,29.48,29.56,47000.0,22.0829,22.1727,22.0754,22.1353,47000.0
2010-01-29 12:55:00,29.56,29.6,29.52,29.53,39800.0,22.1353,22.1652,22.1053,22.1128,39800.0
2010-01-29 13:00:00,29.54,29.55,29.5,29.53,59100.0,22.1203,22.1278,22.0904,22.1128,59100.0
2010-01-29 13:05:00,29.52,29.58,29.52,29.53,75600.0,22.1053,22.1503,22.1053,22.1128,75600.0
2010-01-29 13:10:00,29.53,29.54,29.48,29.48,34700.0,22.1128,22.1203,22.0754,22.0754,34700.0
2010-01-29 13:15:00,29.48,29.51,29.47,29.47,27400.0,22.0754,22.0978,22.0679,22.0679,27400.0
2010-01-29 13:20:00,29.48,29.57,29.48,29.57,64500.0,22.0754,22.1428,22.0754,22.1428,64500.0
2010-01-29 13:25:00,29.57,29.58,29.56,29.56,47800.0,22.1428,22.1503,22.1353,22.1353,47800.0
2010-01-29 13:30:00,29.56,29.57,29.47,29.48,53700.0,22.1353,22.1428,22.0679,22.0754,53700.0
2010-01-29 13:35:00,29.48,29.56,29.47,29.48,49500.0,22.0754,22.1353,22.0679,22.0754,49500.0
2010-01-29 13:40:00,29.48,29.49,29.33,29.34,53500.0,22.0754,22.0829,21.9631,21.9705,53500.0
2010-01-29 13:45:00,29.34,29.37,29.28,29.28,46700.0,21.9705,21.993,21.9256,21.9256,46700.0
2010-01-29 13:50:00,29.28,29.36,29.26,29.29,83500.0,21.9256,21.9855,21.9106,21.9331,83500.0
2010-01-29 13:55:00,29.28,29.38,29.28,29.33,93700.0,21.9256,22.0005,21.9256,21.9631,93700.0
2010-01-29 14:00:00,29.34,29.4,29.33,29.4,65200.0,21.9705,22.0155,21.9631,22.0155,65200.0
2010-01-29 14:05:00,29.4,29.43,29.34,29.35,109300.0,22.0155,22.0379,21.9705,21.978,109300.0
2010-01-29 14:10:00,29.35,29.49,29.34,29.48,126500.0,21.978,22.0829,21.9705,22.0754,126500.0
2010-01-29 14:15:00,29.48,29.49,29.36,29.4,95100.0,22.0754,22.0829,21.9855,22.0155,95100.0
2010-01-29 14:20:00,29.4,29.41,29.3,29.36,79600.0,22.0155,22.023,21.9406,21.9855,79600.0
2010-01-29 14:25:00,29.36,29.38,29.32,29.35,58400.0,21.9855,22.0005,21.9556,21.978,58400.0
2010-01-29 14:30:00,29.35,29.35,29.25,29.25,54500.0,21.978,21.978,21.9032,21.9032,54500.0
2010-01-29 14:35:00,29.25,29.29,29.19,29.23,65000.0,21.9032,21.9331,21.8582,21.8882,65000.0
2010-01-29 14:40:00,29.23,29.26,29.19,29.25,75000.0,21.8882,21.9106,21.8582,21.9032,75000.0
2010-01-29 14:45:00,29.26,29.27,29.06,29.06,84800.0,21.9106,21.9181,21.7609,21.7609,84800.0
2010-01-29 14:50:00,29.07,29.09,29.03,29.06,117500.0,21.7684,21.7833,21.7384,21.7609,117500.0
2010-01-29 14:55:00,29.06,29.13,29.03,29.12,107400.0,21.7609,21.8133,21.7384,21.8058,107400.0
2010-01-29 15:00:00,29.11,29.11,29.04,29.09,156200.0,21.7983,21.7983,21.7459,21.7833,156200.0
2010-01-29 15:05:00,29.09,29.13,29.07,29.07,122600.0,21.7833,21.8133,21.7684,21.7684,122600.0
2010-01-29 15:10:00,29.06,29.08,28.94,28.95,179900.0,21.7609,21.7759,21.671,21.6785,179900.0
2010-01-29 15:15:00,28.95,29.03,28.92,29.01,108900.0,21.6785,21.7384,21.656,21.7234,108900.0
2010-01-29 15:20:00,29.01,29.04,28.99,28.99,120600.0,21.7234,21.7459,21.7085,21.7085,120600.0
2010-01-29 15:25:00,28.99,29.04,28.95,29.04,150500.0,21.7085,21.7459,21.6785,21.7459,150500.0
2010-01-29 15:30:00,29.04,29.05,28.92,29.0,129600.0,21.7459,21.7534,21.656,21.7159,129600.0
2010-01-29 15:35:00,29.0,29.07,29.0,29.06,227500.0,21.7159,21.7684,21.7159,21.7609,227500.0
2010-01-29 15:40:00,29.06,29.23,29.06,29.22,342800.0,21.7609,21.8882,21.7609,21.8807,342800.0
2010-01-29 15:45:00,29.22,29.22,29.11,29.13,148800.0,21.8807,21.8807,21.7983,21.8133,148800.0
2010-01-29 15:50:00,29.13,29.22,29.11,29.22,357400.0,21.8133,21.8807,21.7983,21.8807,357400.0
2010-01-29 15:55:00,29.21,29.22,29.08,29.15,561600.0,21.8732,21.8807,21.7759,21.8283,561600.0
2010-02-01 09:30:00,29.29,29.52,29.1,29.46,111100.0,21.9331,22.1053,21.7908,22.0604,111100.0
2010-02-01 09:35:00,29.45,29.63,29.44,29.61,162800.0,22.0529,22.1877,22.0454,22.1727,162800.0
2010-02-01 09:40:00,29.61,29.8,29.59,29.72,153100.0,22.1727,22.315,22.1578,22.2551,153100.0
2010-02-01 09:45:00,29.73,29.87,29.73,29.87,107100.0,22.2626,22.3674,22.2626,22.3674,107100.0
2010-02-01 09:50:00,29.87,29.93,29.77,29.85,133500.0,22.3674,22.4124,22.2925,22.3524,133500.0
2010-02-01 09:55:00,29.85,29.88,29.76,29.78,203900.0,22.3524,22.3749,22.2851,22.3,203900.0
2010-02-01 10:00:00,29.79,29.91,29.79,29.87,207200.0,22.3075,22.3974,22.3075,22.3674,207200.0
2010-02-01 10:05:00,29.86,29.91,29.76,29.88,128200.0,22.3599,22.3974,22.2851,22.3749,128200.0
2010-02-01 10:10:00,29.87,30.02,29.84,30.0,175200.0,22.3674,22.4797,22.345,22.4648,175200.0
2010-02-01 10:15:00,30.01,30.02,29.89,29.91,68300.0,22.4723,22.4797,22.3824,22.3974,68300.0
2010-02-01 10:20:00,29.91,30.01,29.88,30.01,39100.0,22.3974,22.4723,22.3749,22.4723,39100.0
2010-02-01 10:25:00,30.0,30.04,29.81,29.82,97100.0,22.4648,22.4947,22.3225,22.33,97100.0
2010-02-01 10:30:00,29.83,29.96,29.83,29.95,28200.0,22.3375,22.4348,22.3375,22.4273,28200.0
2010-02-01 10:35:00,29.97,30.0,29.86,29.87,33200.0,22.4423,22.4648,22.3599,22.3674,33200.0
2010-02-01 10:40:00,29.87,29.87,29.75,29.8,78800.0,22.3674,22.3674,22.2776,22.315,78800.0
2010-02-01 10:45:00,29.79,29.91,29.79,29.86,34100.0,22.3075,22.3974,22.3075,22.3599,34100.0
2010-02-01 10:50:00,29.85,29.92,29.82,29.84,68900.0,22.3524,22.4049,22.33,22.345,68900.0
2010-02-01 10:55:00,29.83,29.84,29.69,29.72,59700.0,22.3375,22.345,22.2326,22.2551,59700.0
2010-02-01 11:00:00,29.72,29.76,29.64,29.67,110600.0,22.2551,22.2851,22.1952,22.2177,110600.0
2010-02-01 11:05:00,29.67,29.83,29.64,29.78,73800.0,22.2177,22.3375,22.1952,22.3,73800.0
2010-02-01 11:10:00,29.81,29.84,29.76,29.81,46900.0,22.3225,22.345,22.2851,22.3225,46900.0
2010-02-01 11:15:00,29.82,29.86,29.82,29.84,82800.0,22.33,22.3599,22.33,22.345,82800.0
2010-02-01 11:20:00,29.84,29.91,29.84,29.86,37900.0,22.345,22.3974,22.345,22.3599,37900.0
2010-02-01 11:25:00,29.85,29.96,29.84,29.87,44900.0,22.3524,22.4348,22.345,22.3674,44900.0
2010-02-01 11:30:00,29.87,29.87,29.81,29.86,39100.0,22.3674,22.3674,22.3225,22.3599,39100.0
2010-02-01 11:35:00,29.86,29.86,29.78,29.83,24800.0,22.3599,22.3599,22.3,22.3375,24800.0
2010-02-01 11:40:00,29.82,29.91,29.82,29.88,22300.0,22.33,22.3974,22.33,22.3749,22300.0
2010-02-01 11:45:00,29.88,29.88,29.78,29.79,18400.0,22.3749,22.3749,22.3,22.3075,18400.0
2010-02-01 11:50:00,29.78,29.78,29.74,29.74,11300.0,22.3,22.3,22.2701,22.2701,11300.0
2010-02-01 11:55:00,29.74,29.76,29.68,29.69,28900.0,22.2701,22.2851,22.2251,22.2326,28900.0
2010-02-01 12:00:00,29.68,29.76,29.68,29.71,16800.0,22.2251,22.2851,22.2251,22.2476,16800.0
2010-02-01 12:05:00,29.71,29.75,29.67,29.74,108600.0,22.2476,22.2776,22.2177,22.2701,108600.0
2010-02-01 12:10:00,29.73,29.81,29.7,29.81,55100.0,22.2626,22.3225,22.2401,22.3225,55100.0
2010-02-01 12:15:00,29.82,29.85,29.75,29.81,54100.0,22.33,22.3524,22.2776,22.3225,54100.0
2010-02-01 12:20:00,29.82,29.86,29.78,29.85,37200.0,22.33,22.3599,22.3,22.3524,37200.0
2010-02-01 12:25:00,29.86,29.87,29.83,29.87,109000.0,22.3599,22.3674,22.3375,22.3674,109000.0
2010-02-01 12:30:00,29.87,29.91,29.85,29.9,48000.0,22.3674,22.3974,22.3524,22.3899,48000.0
2010-02-01 12:35:00,29.91,29.97,29.9,29.94,97400.0,22.3974,22.4423,22.3899,22.4198,97400.0
2010-02-01 12:40:00,29.94,30.04,29.91,30.03,67300.0,22.4198,22.4947,22.3974,22.4872,67300.0
2010-02-01 12:45:00,30.04,30.04,29.97,29.99,19200.0,22.4947,22.4947,22.4423,22.4573,19200.0
2010-02-01 12:50:00,29.99,30.04,29.98,30.0,128400.0,22.4573,22.4947,22.4498,22.4648,128400.0
2010-02-01 12:55:00,30.0,30.0,29.94,29.99,18500.0,22.4648,22.4648,22.4198,22.4573,18500.0
2010-02-01 13:00:00,29.98,29.98,29.95,29.98,21900.0,22.4498,22.4498,22.4273,22.4498,21900.0
2010-02-01 13:05:00,29.97,30.03,29.95,30.02,41100.0,22.4423,22.4872,22.4273,22.4797,41100.0
2010-02-01 13:10:00,30.02,30.02,29.98,29.99,22100.0,22.4797,22.4797,22.4498,22.4573,22100.0
2010-02-01 13:15:00,29.98,30.01,29.95,29.99,16100.0,22.4498,22.4723,22.4273,22.4573,16100.0
2010-02-01 13:20:00,29.98,30.02,29.98,30.02,31600.0,22.4498,22.4797,22.4498,22.4797,31600.0
2010-02-01 13:25:00,30.01,30.02,29.96,30.01,26800.0,22.4723,22.4797,22.4348,22.4723,26800.0
2010-02-01 13:30:00,30.0,30.05,30.0,30.02,28200.0,22.4648,22.5022,22.4648,22.4797,28200.0
2010-02-01 13:35:00,30.02,30.04,30.0,30.0,55800.0,22.4797,22.4947,22.4648,22.4648,55800.0
2010-02-01 13:40:00,30.0,30.05,30.0,30.03,69100.0,22.4648,22.5022,22.4648,22.4872,69100.0
2010-02-01 13:45:00,30.03,30.05,30.0,30.04,72500.0,22.4872,22.5022,22.4648,22.4947,72500.0
2010-02-01 13:50:00,30.05,30.06,30.02,30.04,25100.0,22.5022,22.5097,22.4797,22.4947,25100.0
2010-02-01 13:55:00,30.04,30.08,30.0,30.03,48300.0,22.4947,22.5247,22.4648,22.4872,48300.0
2010-02-01 14:00:00,30.03,30.07,30.02,30.05,49900.0,22.4872,22.5172,22.4797,22.5022,49900.0
2010-02-01 14:05:00,30.03,30.06,30.01,30.05,21300.0,22.4872,22.5097,22.4723,22.5022,21300.0
2010-02-01 14:10:00,30.05,30.05,29.97,29.98,27500.0,22.5022,22.5022,22.4423,22.4498,27500.0
2010-02-01 14:15:00,29.99,30.05,29.96,30.03,25700.0,22.4573,22.5022,22.4348,22.4872,25700.0
2010-02-01 14:20:00,30.02,30.06,30.0,30.01,32000.0,22.4797,22.5097,22.4648,22.4723,32000.0
2010-02-01 14:25:00,30.01,30.05,30.0,30.03,20300.0,22.4723,22.5022,22.4648,22.4872,20300.0
2010-02-01 14:30:00,30.04,30.08,30.03,30.03,28100.0,22.4947,22.5247,22.4872,22.4872,28100.0
2010-02-01 14:35:00,30.03,30.1,30.03,30.09,41900.0,22.4872,22.5397,22.4872,22.5322,41900.0
2010-02-01 14:40:00,30.09,30.13,30.09,30.1,50200.0,22.5322,22.5621,22.5322,22.5397,50200.0
2010-02-01 14:45:00,30.09,30.13,30.08,30.12,88600.0,22.5322,22.5621,22.5247,22.5546,88600.0
2010-02-01 14:50:00,30.11,30.16,30.1,30.15,120400.0,22.5471,22.5846,22.5397,22.5771,120400.0
2010-02-01 14:55:00,30.15,30.16,30.1,30.12,51200.0,22.5771,22.5846,22.5397,22.5546,51200.0
2010-02-01 15:00:00,30.13,30.16,30.04,30.06,132300.0,22.5621,22.5846,22.4947,22.5097,132300.0
2010-02-01 15:05:00,30.06,30.08,30.0,30.0,40600.0,22.5097,22.5247,22.4648,22.4648,40600.0
2010-02-01 15:10:00,30.0,30.05,29.96,29.97,89400.0,22.4648,22.5022,22.4348,22.4423,89400.0
2010-02-01 15:15:00,29.96,30.01,29.94,29.97,53100.0,22.4348,22.4723,22.4198,22.4423,53100.0
2010-02-01 15:20:00,29.98,30.01,29.96,30.0,46900.0,22.4498,22.4723,22.4348,22.4648,46900.0
2010-02-01 15:25:00,29.98,30.07,29.97,30.04,50900.0,22.4498,22.5172,22.4423,22.4947,50900.0
2010-02-01 15:30:00,30.04,30.1,30.04,30.09,57000.0,22.4947,22.5397,22.4947,22.5322,57000.0
2010-02-01 15:35:00,30.09,30.11,30.03,30.07,99900.0,22.5322,22.5471,22.4872,22.5172,99900.0
2010-02-01 15:40:00,30.07,30.1,30.01,30.06,76900.0,22.5172,22.5397,22.4723,22.5097,76900.0
2010-02-01 15:45:00,30.06,30.08,30.02,30.02,63800.0,22.5097,22.5247,22.4797,22.4797,63800.0
2010-02-01 15:50:00,30.02,30.07,30.01,30.07,141500.0,22.4797,22.5172,22.4723,22.5172,141500.0
2010-02-01 15:55:00,30.07,30.16,30.07,30.11,344700.0,22.5172,22.5846,22.5172,22.5471,344700.0
2010-02-02 09:30:00,30.14,30.3,30.07,30.25,132100.0,22.5696,22.6894,22.5172,22.652,132100.0
2010-02-02 09:35:00,30.25,30.67,30.22,30.66,282800.0,22.652,22.9665,22.6295,22.959,282800.0
2010-02-02 09:40:00,30.66,30.72,30.44,30.46,256100.0,22.959,23.0039,22.7943,22.8092,256100.0
2010-02-02 09:45:00,30.46,30.55,30.44,30.49,108200.0,22.8092,22.8766,22.7943,22.8317,108200.0
2010-02-02 09:50:00,30.48,30.48,30.33,30.37,119300.0,22.8242,22.8242,22.7119,22.7418,119300.0
2010-02-02 09:55:00,30.37,30.38,30.18,30.2,153500.0,22.7418,22.7493,22.5996,22.6145,153500.0
2010-02-02 10:00:00,30.19,30.26,30.0,30.09,167100.0,22.607,22.6595,22.4648,22.5322,167100.0
2010-02-02 10:05:00,30.09,30.18,30.06,30.13,133700.0,22.5322,22.5996,22.5097,22.5621,133700.0
2010-02-02 10:10:00,30.13,30.3,30.11,30.3,137500.0,22.5621,22.6894,22.5471,22.6894,137500.0
2010-02-02 10:15:00,30.31,30.44,30.3,30.4,101000.0,22.6969,22.7943,22.6894,22.7643,101000.0
2010-02-02 10:20:00,30.39,30.47,30.37,30.43,74100.0,22.7568,22.8167,22.7418,22.7868,74100.0
2010-02-02 10:25:00,30.42,30.54,30.42,30.44,74000.0,22.7793,22.8691,22.7793,22.7943,74000.0
2010-02-02 10:30:00,30.43,30.53,30.43,30.48,86400.0,22.7868,22.8616,22.7868,22.8242,86400.0
2010-02-02 10:35:00,30.49,30.51,30.44,30.45,69500.0,22.8317,22.8467,22.7943,22.8017,69500.0
2010-02-02 10:40:00,30.44,30.47,30.37,30.43,66300.0,22.7943,22.8167,22.7418,22.7868,66300.0
2010-02-02 10:45:00,30.42,30.48,30.36,30.36,177800.0,22.7793,22.8242,22.7343,22.7343,177800.0
2010-02-02 10:50:00,30.34,30.47,30.33,30.36,71500.0,22.7194,22.8167,22.7119,22.7343,71500.0
2010-02-02 10:55:00,30.37,30.49,30.36,30.45,88600.0,22.7418,22.8317,22.7343,22.8017,88600.0
2010-02-02 11:00:00,30.45,30.47,30.35,30.35,45200.0,22.8017,22.8167,22.7269,22.7269,45200.0
2010-02-02 11:05:00,30.36,30.47,30.32,30.45,46900.0,22.7343,22.8167,22.7044,22.8017,46900.0
2010-02-02 11:10:00,30.44,30.49,30.4,30.48,57500.0,22.7943,22.8317,22.7643,22.8242,57500.0
2010-02-02 11:15:00,30.49,30.5,30.42,30.48,67000.0,22.8317,22.8392,22.7793,22.8242,67000.0
2010-02-02 11:20:00,30.48,30.54,30.44,30.53,93700.0,22.8242,22.8691,22.7943,22.8616,93700.0
2010-02-02 11:25:00,30.54,30.55,30.47,30.49,88800.0,22.8691,22.8766,22.8167,22.8317,88800.0
2010-02-02 11:30:00,30.5,30.57,30.46,30.48,96100.0,22.8392,22.8916,22.8092,22.8242,96100.0
2010-02-02 11:35:00,30.47,30.58,30.47,30.55,30600.0,22.8167,22.8991,22.8167,22.8766,30600.0
2010-02-02 11:40:00,30.54,30.6,30.54,30.55,88400.0,22.8691,22.9141,22.8691,22.8766,88400.0
2010-02-02 11:45:00,30.55,30.6,30.54,30.58,68200.0,22.8766,22.9141,22.8691,22.8991,68200.0
2010-02-02 11:50:00,30.59,30.65,30.57,30.65,39300.0,22.9066,22.9515,22.8916,22.9515,39300.0
2010-02-02 11:55:00,30.64,30.67,30.58,30.64,88000.0,22.944,22.9665,22.8991,22.944,88000.0
2010-02-02 12:00:00,30.64,30.66,30.56,30.64,58100.0,22.944,22.959,22.8841,22.944,58100.0
2010-02-02 12:05:00,30.65,30.68,30.62,30.65,64100.0,22.9515,22.974,22.929,22.9515,64100.0
2010-02-02 12:10:00,30.65,30.69,30.64,30.67,52500.0,22.9515,22.9815,22.944,22.9665,52500.0
2010-02-02 12:15:00,30.67,30.75,30.64,30.71,87600.0,22.9665,23.0264,22.944,22.9964,87600.0
2010-02-02 12:20:00,30.72,30.79,30.69,30.7,93000.0,23.0039,23.0563,22.9815,22.9889,93000.0
2010-02-02 12:25:00,30.7,30.83,30.69,30.79,94600.0,22.9889,23.0863,22.9815,23.0563,94600.0
2010-02-02 12:30:00,30.78,30.78,30.75,30.75,105900.0,23.0489,23.0489,23.0264,23.0264,105900.0
2010-02-02 12:35:00,30.75,30.76,30.68,30.69,36800.0,23.0264,23.0339,22.974,22.9815,36800.0
2010-02-02 12:40:00,30.7,30.74,30.69,30.73,64000.0,22.9889,23.0189,22.9815,23.0114,64000.0
2010-02-02 12:45:00,30.72,30.73,30.69,30.71,39200.0,23.0039,23.0114,22.9815,22.9964,39200.0
2010-02-02 12:50:00,30.71,30.75,30.69,30.75,18400.0,22.9964,23.0264,22.9815,23.0264,18400.0
2010-02-02 12:55:00,30.74,30.79,30.73,30.78,48300.0,23.0189,23.0563,23.0114,23.0489,48300.0
2010-02-02 13:00:00,30.79,30.8,30.73,30.78,65300.0,23.0563,23.0638,23.0114,23.0489,65300.0
2010-02-02 13:05:00,30.78,30.79,30.7,30.7,32100.0,23.0489,23.0563,22.9889,22.9889,32100.0
2010-02-02 13:10:00,30.72,30.75,30.68,30.74,61300.0,23.0039,23.0264,22.974,23.0189,61300.0
2010-02-02 13:15:00,30.74,30.83,30.74,30.8,96300.0,23.0189,23.0863,23.0189,23.0638,96300.0
2010-02-02 13:20:00,30.79,30.86,30.79,30.8,54900.0,23.0563,23.1088,23.0563,23.0638,54900.0
2010-02-02 13:25:00,30.81,30.88,30.8,30.86,82700.0,23.0713,23.1237,23.0638,23.1088,82700.0
2010-02-02 13:30:00,30.87,30.87,30.83,30.84,26900.0,23.1162,23.1162,23.0863,23.0938,26900.0
2010-02-02 13:35:00,30.84,30.88,30.83,30.86,169400.0,23.0938,23.1237,23.0863,23.1088,169400.0
2010-02-02 13:40:00,30.87,30.93,30.83,30.91,65000.0,23.1162,23.1612,23.0863,23.1462,65000.0
2010-02-02 13:45:00,30.92,30.96,30.91,30.91,44700.0,23.1537,23.1836,23.1462,23.1462,44700.0
2010-02-02 13:50:00,30.94,30.97,30.9,30.96,109300.0,23.1687,23.1911,23.1387,23.1836,109300.0
2010-02-02 13:55:00,30.95,30.99,30.92,30.98,88000.0,23.1762,23.2061,23.1537,23.1986,88000.0
2010-02-02 14:00:00,30.97,31.0,30.97,31.0,129100.0,23.1911,23.2136,23.1911,23.2136,129100.0
2010-02-02 14:05:00,31.0,31.0,30.93,30.95,117000.0,23.2136,23.2136,23.1612,23.1762,117000.0
2010-02-02 14:10:00,30.94,30.98,30.91,30.93,53600.0,23.1687,23.1986,23.1462,23.1612,53600.0
2010-02-02 14:15:00,30.93,31.0,30.89,30.99,186000.0,23.1612,23.2136,23.1312,23.2061,186000.0
2010-02-02 14:20:00,30.99,31.07,30.99,31.07,187300.0,23.2061,23.266,23.2061,23.266,187300.0
2010-02-02 14:25:00,31.07,31.11,31.04,31.1,85900.0,23.266,23.296,23.2436,23.2885,85900.0
2010-02-02 14:30:00,31.1,31.13,31.03,31.04,142700.0,23.2885,23.3109,23.2361,23.2436,142700.0
2010-02-02 14:35:00,31.04,31.04,30.97,30.99,110000.0,23.2436,23.2436,23.1911,23.2061,110000.0
2010-02-02 14:40:00,31.0,31.02,30.93,30.93,109100.0,23.2136,23.2286,23.1612,23.1612,109100.0
2010-02-02 14:45:00,30.93,31.0,30.87,30.97,113400.0,23.1612,23.2136,23.1162,23.1911,113400.0
2010-02-02 14:50:00,30.97,31.02,30.93,30.99,55800.0,23.1911,23.2286,23.1612,23.2061,55800.0
2010-02-02 14:55:00,31.0,31.0,30.96,30.97,103300.0,23.2136,23.2136,23.1836,23.1911,103300.0
2010-02-02 15:00:00,30.97,30.98,30.91,30.94,154300.0,23.1911,23.1986,23.1462,23.1687,154300.0
2010-02-02 15:05:00,30.94,30.97,30.93,30.97,93100.0,23.1687,23.1911,23.1612,23.1911,93100.0
2010-02-02 15:10:00,30.97,31.05,30.96,31.02,162900.0,23.1911,23.251,23.1836,23.2286,162900.0
2010-02-02 15:15:00,31.02,31.05,30.98,31.01,159700.0,23.2286,23.251,23.1986,23.2211,159700.0
2010-02-02 15:20:00,31.01,31.03,30.97,30.97,88500.0,23.2211,23.2361,23.1911,23.1911,88500.0
2010-02-02 15:25:00,30.98,31.0,30.95,30.95,58200.0,23.1986,23.2136,23.1762,23.1762,58200.0
2010-02-02 15:30:00,30.96,31.0,30.94,30.99,79000.0,23.1836,23.2136,23.1687,23.2061,79000.0
2010-02-02 15:35:00,30.98,30.99,30.94,30.97,83300.0,23.1986,23.2061,23.1687,23.1911,83300.0
2010-02-02 15:40:00,30.97,31.0,30.91,30.94,127100.0,23.1911,23.2136,23.1462,23.1687,127100.0
2010-02-02 15:45:00,30.93,30.94,30.87,30.92,287600.0,23.1612,23.1687,23.1162,23.1537,287600.0
2010-02-02 15:50:00,30.92,30.96,30.9,30.92,222700.0,23.1537,23.1836,23.1387,23.1537,222700.0
2010-02-02 15:55:00,30.92,30.97,30.91,30.97,434900.0,23.1537,23.1911,23.1462,23.1911,434900.0
2010-02-03 09:30:00,30.84,30.96,30.68,30.96,107400.0,23.0938,23.1836,22.974,23.1836,107400.0
2010-02-03 09:35:00,30.98,31.03,30.91,30.98,198100.0,23.1986,23.2361,23.1462,23.1986,198100.0
2010-02-03 09:40:00,30.99,31.03,30.97,31.0,117700.0,23.2061,23.2361,23.1911,23.2136,117700.0
2010-02-03 09:45:00,31.0,31.04,30.99,30.99,117500.0,23.2136,23.2436,23.2061,23.2061,117500.0
2010-02-03 09:50:00,30.99,31.02,30.97,31.0,102900.0,23.2061,23.2286,23.1911,23.2136,102900.0
2010-02-03 09:55:00,31.0,31.01,30.94,30.97,77300.0,23.2136,23.2211,23.1687,23.1911,77300.0
2010-02-03 10:00:00,30.97,31.02,30.93,31.01,102000.0,23.1911,23.2286,23.1612,23.2211,102000.0
2010-02-03 10:05:00,31.02,31.06,30.98,31.03,55000.0,23.2286,23.2585,23.1986,23.2361,55000.0
2010-02-03 10:10:00,31.03,31.05,30.98,31.03,84900.0,23.2361,23.251,23.1986,23.2361,84900.0
2010-02-03 10:15:00,31.05,31.05,30.87,30.89,131900.0,23.251,23.251,23.1162,23.1312,131900.0
2010-02-03 10:20:00,30.88,30.92,30.83,30.89,51100.0,23.1237,23.1537,23.0863,23.1312,51100.0
2010-02-03 10:25:00,30.89,30.92,30.82,30.82,134000.0,23.1312,23.1537,23.0788,23.0788,134000.0
2010-02-03 10:30:00,30.82,30.89,30.79,30.85,95700.0,23.0788,23.1312,23.0563,23.1013,95700.0
2010-02-03 10:35:00,30.86,30.88,30.66,30.75,58000.0,23.1088,23.1237,22.959,23.0264,58000.0
2010-02-03 10:40:00,30.74,30.85,30.73,30.85,54200.0,23.0189,23.1013,23.0114,23.1013,54200.0
2010-02-03 10:45:00,30.85,30.95,30.8,30.93,264200.0,23.1013,23.1762,23.0638,23.1612,264200.0
2010-02-03 10:50:00,30.93,30.98,30.91,30.95,55300.0,23.1612,23.1986,23.1462,23.1762,55300.0
2010-02-03 10:55:00,30.96,30.97,30.91,30.92,38200.0,23.1836,23.1911,23.1462,23.1537,38200.0
2010-02-03 11:00:00,30.94,30.98,30.9,30.94,44700.0,23.1687,23.1986,23.1387,23.1687,44700.0
2010-02-03 11:05:00,30.93,31.05,30.92,31.04,80600.0,23.1612,23.251,23.1537,23.2436,80600.0
2010-02-03 11:10:00,31.05,31.11,31.04,31.06,44300.0,23.251,23.296,23.2436,23.2585,44300.0
2010-02-03 11:15:00,31.05,31.07,31.01,31.06,45100.0,23.251,23.266,23.2211,23.2585,45100.0
2010-02-03 11:20:00,31.05,31.06,31.02,31.03,34900.0,23.251,23.2585,23.2286,23.2361,34900.0
2010-02-03 11:25:00,31.04,31.04,30.99,31.0,48900.0,23.2436,23.2436,23.2061,23.2136,48900.0
2010-02-03 11:30:00,31.01,31.01,30.99,30.99,43300.0,23.2211,23.2211,23.2061,23.2061,43300.0
2010-02-03 11:35:00,31.0,31.0,30.96,30.96,52800.0,23.2136,23.2136,23.1836,23.1836,52800.0
2010-02-03 11:40:00,30.96,30.97,30.93,30.95,52700.0,23.1836,23.1911,23.1612,23.1762,52700.0
2010-02-03 11:45:00,30.95,30.96,30.93,30.93,41700.0,23.1762,23.1836,23.1612,23.1612,41700.0
2010-02-03 11:50:00,30.93,31.02,30.92,31.01,62300.0,23.1612,23.2286,23.1537,23.2211,62300.0
2010-02-03 11:55:00,31.02,31.02,30.92,30.93,52500.0,23.2286,23.2286,23.1537,23.1612,52500.0
2010-02-03 12:00:00,30.93,30.98,30.92,30.92,67400.0,23.1612,23.1986,23.1537,23.1537,67400.0
2010-02-03 12:05:00,30.93,30.98,30.9,30.98,82000.0,23.1612,23.1986,23.1387,23.1986,82000.0
2010-02-03 12:10:00,30.99,31.06,30.98,31.01,31700.0,23.2061,23.2585,23.1986,23.2211,31700.0
2010-02-03 12:15:00,31.02,31.03,30.96,30.98,238900.0,23.2286,23.2361,23.1836,23.1986,238900.0
2010-02-03 12:20:00,31.0,31.01,30.98,31.0,37100.0,23.2136,23.2211,23.1986,23.2136,37100.0
2010-02-03 12:25:00,30.99,31.0,30.93,30.96,74300.0,23.2061,23.2136,23.1612,23.1836,74300.0
2010-02-03 12:30:00,30.97,31.04,30.97,31.01,22400.0,23.1911,23.2436,23.1911,23.2211,22400.0
2010-02-03 12:35:00,31.01,31.06,31.0,31.05,27600.0,23.2211,23.2585,23.2136,23.251,27600.0
2010-02-03 12:40:00,31.02,31.02,30.95,30.96,30100.0,23.2286,23.2286,23.1762,23.1836,30100.0
2010-02-03 12:45:00,30.96,30.97,30.92,30.96,28200.0,23.1836,23.1911,23.1537,23.1836,28200.0
2010-02-03 12:50:00,30.96,31.06,30.96,31.06,67600.0,23.1836,23.2585,23.1836,23.2585,67600.0
2010-02-03 12:55:00,31.04,31.07,30.96,30.98,38100.0,23.2436,23.266,23.1836,23.1986,38100.0
2010-02-03 13:00:00,30.98,31.01,30.94,31.0,17900.0,23.1986,23.2211,23.1687,23.2136,17900.0
2010-02-03 13:05:00,31.02,31.15,31.01,31.14,61300.0,23.2286,23.3259,23.2211,23.3184,61300.0
2010-02-03 13:10:00,31.14,31.14,31.06,31.06,25900.0,23.3184,23.3184,23.2585,23.2585,25900.0
2010-02-03 13:15:00,31.06,31.1,31.04,31.05,22300.0,23.2585,23.2885,23.2436,23.251,22300.0
2010-02-03 13:20:00,31.04,31.07,30.99,31.01,45400.0,23.2436,23.266,23.2061,23.2211,45400.0
2010-02-03 13:25:00,31.01,31.03,31.0,31.01,22300.0,23.2211,23.2361,23.2136,23.2211,22300.0
2010-02-03 13:30:00,31.01,31.13,31.01,31.13,39900.0,23.2211,23.3109,23.2211,23.3109,39900.0
2010-02-03 13:35:00,31.14,31.16,31.09,31.09,70100.0,23.3184,23.3334,23.281,23.281,70100.0
2010-02-03 13:40:00,31.09,31.11,31.09,31.09,24400.0,23.281,23.296,23.281,23.281,24400.0
2010-02-03 13:45:00,31.09,31.12,31.04,31.05,27700.0,23.281,23.3035,23.2436,23.251,27700.0
2010-02-03 13:50:00,31.05,31.05,30.94,30.96,36100.0,23.251,23.251,23.1687,23.1836,36100.0
2010-02-03 13:55:00,30.96,31.02,30.96,31.02,50000.0,23.1836,23.2286,23.1836,23.2286,50000.0
2010-02-03 14:00:00,31.03,31.03,30.94,30.98,31300.0,23.2361,23.2361,23.1687,23.1986,31300.0
2010-02-03 14:05:00,30.98,31.0,30.98,30.99,36600.0,23.1986,23.2136,23.1986,23.2061,36600.0
2010-02-03 14:10:00,30.99,31.0,30.98,30.99,19700.0,23.2061,23.2136,23.1986,23.2061,19700.0
2010-02-03 14:15:00,31.0,31.03,30.96,30.96,38200.0,23.2136,23.2361,23.1836,23.1836,38200.0
2010-02-03 14:20:00,30.97,30.99,30.95,30.98,41300.0,23.1911,23.2061,23.1762,23.1986,41300.0
2010-02-03 14:25:00,30.98,31.02,30.94,31.01,80600.0,23.1986,23.2286,23.1687,23.2211,80600.0
2010-02-03 14:30:00,31.01,31.02,30.96,30.99,39000.0,23.2211,23.2286,23.1836,23.2061,39000.0
2010-02-03 14:35:00,30.99,31.0,30.94,30.95,79000.0,23.2061,23.2136,23.1687,23.1762,79000.0
2010-02-03 14:40:00,30.95,30.98,30.93,30.96,61900.0,23.1762,23.1986,23.1612,23.1836,61900.0
2010-02-03 14:45:00,30.95,31.0,30.94,30.97,28100.0,23.1762,23.2136,23.1687,23.1911,28100.0
2010-02-03 14:50:00,30.98,31.05,30.97,31.05,31200.0,23.1986,23.251,23.1911,23.251,31200.0
2010-02-03 14:55:00,31.04,31.05,31.02,31.03,59000.0,23.2436,23.251,23.2286,23.2361,59000.0
2010-02-03 15:00:00,31.03,31.11,31.01,31.1,59700.0,23.2361,23.296,23.2211,23.2885,59700.0
2010-02-03 15:05:00,31.11,31.11,31.01,31.01,67200.0,23.296,23.296,23.2211,23.2211,67200.0
2010-02-03 15:10:00,31.02,31.08,31.01,31.06,51500.0,23.2286,23.2735,23.2211,23.2585,51500.0
2010-02-03 15:15:00,31.05,31.05,31.0,31.0,52600.0,23.251,23.251,23.2136,23.2136,52600.0
2010-02-03 15:20:00,31.0,31.03,31.0,31.01,96600.0,23.2136,23.2361,23.2136,23.2211,96600.0
2010-02-03 15:25:00,31.0,31.05,31.0,31.01,62500.0,23.2136,23.251,23.2136,23.2211,62500.0
2010-02-03 15:30:00,31.0,31.08,31.0,31.08,55500.0,23.2136,23.2735,23.2136,23.2735,55500.0
2010-02-03 15:35:00,31.07,31.08,31.01,31.05,32600.0,23.266,23.2735,23.2211,23.251,32600.0
2010-02-03 15:40:00,31.05,31.11,31.04,31.08,64300.0,23.251,23.296,23.2436,23.2735,64300.0
2010-02-03 15:45:00,31.09,31.09,31.0,31.05,126600.0,23.281,23.281,23.2136,23.251,126600.0
2010-02-03 15:50:00,31.05,31.05,31.0,31.04,151800.0,23.251,23.251,23.2136,23.2436,151800.0
2010-02-03 15:55:00,31.04,31.05,31.0,31.02,189000.0,23.2436,23.251,23.2136,23.2286,189000.0
2010-02-04 09:30:00,30.66,30.74,30.5,30.61,119300.0,22.959,23.0189,22.8392,22.9216,119300.0
2010-02-04 09:35:00,30.62,30.94,30.62,30.94,95900.0,22.929,23.1687,22.929,23.1687,95900.0
2010-02-04 09:40:00,30.93,30.95,30.69,30.7,92000.0,23.1612,23.1762,22.9815,22.9889,92000.0
2010-02-04 09:45:00,30.71,30.74,30.56,30.59,154200.0,22.9964,23.0189,22.8841,22.9066,154200.0
2010-02-04 09:50:00,30.58,30.58,30.39,30.41,136000.0,22.8991,22.8991,22.7568,22.7718,136000.0
2010-02-04 09:55:00,30.41,30.41,30.2,30.29,154800.0,22.7718,22.7718,22.6145,22.6819,154800.0
2010-02-04 10:00:00,30.29,30.45,30.28,30.45,72800.0,22.6819,22.8017,22.6744,22.8017,72800.0
2010-02-04 10:05:00,30.45,30.49,30.33,30.37,97200.0,22.8017,22.8317,22.7119,22.7418,97200.0
2010-02-04 10:10:00,30.36,30.38,30.15,30.27,105700.0,22.7343,22.7493,22.5771,22.667,105700.0
2010-02-04 10:15:00,30.26,30.28,30.17,30.25,104300.0,22.6595,22.6744,22.5921,22.652,104300.0
2010-02-04 10:20:00,30.25,30.26,30.14,30.19,84900.0,22.652,22.6595,22.5696,22.607,84900.0
2010-02-04 10:25:00,30.18,30.24,30.16,30.17,67100.0,22.5996,22.6445,22.5846,22.5921,67100.0
2010-02-04 10:30:00,30.17,30.36,30.17,30.33,182800.0,22.5921,22.7343,22.5921,22.7119,182800.0
2010-02-04 10:35:00,30.32,30.33,30.17,30.18,75600.0,22.7044,22.7119,22.5921,22.5996,75600.0
2010-02-04 10:40:00,30.18,30.19,30.12,30.16,50100.0,22.5996,22.607,22.5546,22.5846,50100.0
2010-02-04 10:45:00,30.15,30.2,30.07,30.18,62100.0,22.5771,22.6145,22.5172,22.5996,62100.0
2010-02-04 10:50:00,30.2,30.22,30.13,30.21,67100.0,22.6145,22.6295,22.5621,22.622,67100.0
2010-02-04 10:55:00,30.2,30.25,30.09,30.11,73500.0,22.6145,22.652,22.5322,22.5471,73500.0
2010-02-04 11:00:00,30.11,30.17,30.08,30.12,93600.0,22.5471,22.5921,22.5247,22.5546,93600.0
2010-02-04 11:05:00,30.13,30.18,30.1,30.16,47900.0,22.5621,22.5996,22.5397,22.5846,47900.0
2010-02-04 11:10:00,30.17,30.17,30.05,30.05,102300.0,22.5921,22.5921,22.5022,22.5022,102300.0
2010-02-04 11:15:00,30.05,30.16,30.05,30.14,99500.0,22.5022,22.5846,22.5022,22.5696,99500.0
2010-02-04 11:20:00,30.14,30.17,30.02,30.05,68400.0,22.5696,22.5921,22.4797,22.5022,68400.0
2010-02-04 11:25:00,30.06,30.13,30.04,30.13,131600.0,22.5097,22.5621,22.4947,22.5621,131600.0
2010-02-04 11:30:00,30.13,30.13,30.04,30.04,51600.0,22.5621,22.5621,22.4947,22.4947,51600.0
2010-02-04 11:35:00,30.04,30.07,29.98,30.0,91800.0,22.4947,22.5172,22.4498,22.4648,91800.0
2010-02-04 11:40:00,30.0,30.01,29.84,29.94,96700.0,22.4648,22.4723,22.345,22.4198,96700.0
2010-02-04 11:45:00,29.95,29.99,29.9,29.98,66100.0,22.4273,22.4573,22.3899,22.4498,66100.0
2010-02-04 11:50:00,29.99,30.05,29.94,30.03,98300.0,22.4573,22.5022,22.4198,22.4872,98300.0
2010-02-04 11:55:00,30.02,30.06,30.0,30.03,40400.0,22.4797,22.5097,22.4648,22.4872,40400.0
2010-02-04 12:00:00,30.03,30.09,30.0,30.09,55700.0,22.4872,22.5322,22.4648,22.5322,55700.0
2010-02-04 12:05:00,30.09,30.17,30.07,30.16,101200.0,22.5322,22.5921,22.5172,22.5846,101200.0
2010-02-04 12:10:00,30.16,30.22,30.16,30.18,57900.0,22.5846,22.6295,22.5846,22.5996,57900.0
2010-02-04 12:15:00,30.17,30.21,30.15,30.16,50700.0,22.5921,22.622,22.5771,22.5846,50700.0
2010-02-04 12:20:00,30.17,30.24,30.15,30.21,138000.0,22.5921,22.6445,22.5771,22.622,138000.0
2010-02-04 12:25:00,30.21,30.26,30.18,30.18,36200.0,22.622,22.6595,22.5996,22.5996,36200.0
2010-02-04 12:30:00,30.19,30.29,30.17,30.26,57100.0,22.607,22.6819,22.5921,22.6595,57100.0
2010-02-04 12:35:00,30.26,30.32,30.25,30.3,88800.0,22.6595,22.7044,22.652,22.6894,88800.0
2010-02-04 12:40:00,30.31,30.32,30.24,30.29,96800.0,22.6969,22.7044,22.6445,22.6819,96800.0
2010-02-04 12:45:00,30.28,30.32,30.22,30.22,183400.0,22.6744,22.7044,22.6295,22.6295,183400.0
2010-02-04 12:50:00,30.21,30.25,30.12,30.19,408600.0,22.622,22.652,22.5546,22.607,408600.0
2010-02-04 12:55:00,30.18,30.2,30.15,30.16,57400.0,22.5996,22.6145,22.5771,22.5846,57400.0
2010-02-04 13:00:00,30.16,30.25,30.14,30.24,73900.0,22.5846,22.652,22.5696,22.6445,73900.0
2010-02-04 13:05:00,30.22,30.26,30.21,30.23,252500.0,22.6295,22.6595,22.622,22.637,252500.0
2010-02-04 13:10:00,30.24,30.25,30.21,30.24,93400.0,22.6445,22.652,22.622,22.6445,93400.0
2010-02-04 13:15:00,30.24,30.24,30.19,30.2,38800.0,22.6445,22.6445,22.607,22.6145,38800.0
2010-02-04 13:20:00,30.2,30.24,30.17,30.18,66100.0,22.6145,22.6445,22.5921,22.5996,66100.0
2010-02-04 13:25:00,30.18,30.24,30.18,30.24,40900.0,22.5996,22.6445,22.5996,22.6445,40900.0
2010-02-04 13:30:00,30.24,30.25,30.2,30.22,92600.0,22.6445,22.652,22.6145,22.6295,92600.0
2010-02-04 13:35:00,30.21,30.24,30.2,30.23,62300.0,22.622,22.6445,22.6145,22.637,62300.0
2010-02-04 13:40:00,30.22,30.23,30.16,30.18,60900.0,22.6295,22.637,22.5846,22.5996,60900.0
2010-02-04 13:45:00,30.17,30.24,30.15,30.22,123000.0,22.5921,22.6445,22.5771,22.6295,123000.0
2010-02-04 13:50:00,30.22,30.28,30.19,30.22,58200.0,22.6295,22.6744,22.607,22.6295,58200.0
2010-02-04 13:55:00,30.23,30.26,30.16,30.16,58400.0,22.637,22.6595,22.5846,22.5846,58400.0
2010-02-04 14:00:00,30.17,30.18,30.15,30.17,46500.0,22.5921,22.5996,22.5771,22.5921,46500.0
2010-02-04 14:05:00,30.17,30.19,30.15,30.16,47500.0,22.5921,22.607,22.5771,22.5846,47500.0
2010-02-04 14:10:00,30.17,30.25,30.16,30.22,110000.0,22.5921,22.652,22.5846,22.6295,110000.0
2010-02-04 14:15:00,30.22,30.25,30.17,30.19,102300.0,22.6295,22.652,22.5921,22.607,102300.0
2010-02-04 14:20:00,30.19,30.35,30.19,30.32,48300.0,22.607,22.7269,22.607,22.7044,48300.0
2010-02-04 14:25:00,30.32,30.33,30.28,30.28,43600.0,22.7044,22.7119,22.6744,22.6744,43600.0
2010-02-04 14:30:00,30.29,30.34,30.23,30.33,52400.0,22.6819,22.7194,22.637,22.7119,52400.0
2010-02-04 14:35:00,30.32,30.34,30.32,30.33,21800.0,22.7044,22.7194,22.7044,22.7119,21800.0
2010-02-04 14:40:00,30.32,30.32,30.26,30.29,54300.0,22.7044,22.7044,22.6595,22.6819,54300.0
2010-02-04 14:45:00,30.29,30.34,30.28,30.34,44100.0,22.6819,22.7194,22.6744,22.7194,44100.0
2010-02-04 14:50:00,30.34,30.39,30.3,30.3,45600.0,22.7194,22.7568,22.6894,22.6894,45600.0
2010-02-04 14:55:00,30.3,30.38,30.3,30.34,38400.0,22.6894,22.7493,22.6894,22.7194,38400.0
2010-02-04 15:00:00,30.34,30.36,30.24,30.29,217300.0,22.7194,22.7343,22.6445,22.6819,217300.0
2010-02-04 15:05:00,30.29,30.3,30.22,30.22,124800.0,22.6819,22.6894,22.6295,22.6295,124800.0
2010-02-04 15:10:00,30.22,30.24,30.15,30.15,61500.0,22.6295,22.6445,22.5771,22.5771,61500.0
2010-02-04 15:15:00,30.15,30.17,30.08,30.08,174500.0,22.5771,22.5921,22.5247,22.5247,174500.0
2010-02-04 15:20:00,30.08,30.11,30.04,30.06,232700.0,22.5247,22.5471,22.4947,22.5097,232700.0
2010-02-04 15:25:00,30.06,30.09,30.05,30.07,131100.0,22.5097,22.5322,22.5022,22.5172,131100.0
2010-02-04 15:30:00,30.07,30.11,30.02,30.08,133500.0,22.5172,22.5471,22.4797,22.5247,133500.0
2010-02-04 15:35:00,30.09,30.1,30.01,30.02,243700.0,22.5322,22.5397,22.4723,22.4797,243700.0
2010-02-04 15:40:00,30.02,30.05,29.99,30.01,300700.0,22.4797,22.5022,22.4573,22.4723,300700.0
2010-02-04 15:45:00,30.02,30.05,29.97,29.98,242800.0,22.4797,22.5022,22.4423,22.4498,242800.0
2010-02-04 15:50:00,29.98,29.99,29.93,29.94,403200.0,22.4498,22.4573,22.4124,22.4198,403200.0
2010-02-04 15:55:00,29.93,29.94,29.87,29.88,593400.0,22.4124,22.4198,22.3674,22.3749,593400.0
2010-02-05 09:30:00,30.07,30.09,29.96,29.99,145600.0,22.5172,22.5322,22.4348,22.4573,145600.0
2010-02-05 09:35:00,30.0,30.0,29.65,29.72,263500.0,22.4648,22.4648,22.2027,22.2551,263500.0
2010-02-05 09:40:00,29.71,29.87,29.65,29.86,258300.0,22.2476,22.3674,22.2027,22.3599,258300.0
2010-02-05 09:45:00,29.86,30.01,29.83,29.85,166600.0,22.3599,22.4723,22.3375,22.3524,166600.0
2010-02-05 09:50:00,29.85,29.92,29.82,29.83,163000.0,22.3524,22.4049,22.33,22.3375,163000.0
2010-02-05 09:55:00,29.83,29.9,29.79,29.85,103700.0,22.3375,22.3899,22.3075,22.3524,103700.0
2010-02-05 10:00:00,29.86,29.99,29.81,29.83,188900.0,22.3599,22.4573,22.3225,22.3375,188900.0
2010-02-05 10:05:00,29.83,29.85,29.74,29.76,231700.0,22.3375,22.3524,22.2701,22.2851,231700.0
2010-02-05 10:10:00,29.76,29.86,29.7,29.85,142400.0,22.2851,22.3599,22.2401,22.3524,142400.0
2010-02-05 10:15:00,29.84,29.94,29.81,29.83,104800.0,22.345,22.4198,22.3225,22.3375,104800.0
2010-02-05 10:20:00,29.83,30.06,29.83,30.01,144600.0,22.3375,22.5097,22.3375,22.4723,144600.0
2010-02-05 10:25:00,30.01,30.17,29.95,30.08,148500.0,22.4723,22.5921,22.4273,22.5247,148500.0
2010-02-05 10:30:00,30.09,30.23,30.08,30.19,162600.0,22.5322,22.637,22.5247,22.607,162600.0
2010-02-05 10:35:00,30.19,30.2,30.08,30.15,132700.0,22.607,22.6145,22.5247,22.5771,132700.0
2010-02-05 10:40:00,30.15,30.28,30.12,30.17,135000.0,22.5771,22.6744,22.5546,22.5921,135000.0
2010-02-05 10:45:00,30.17,30.2,30.06,30.09,86400.0,22.5921,22.6145,22.5097,22.5322,86400.0
2010-02-05 10:50:00,30.09,30.11,30.01,30.03,135600.0,22.5322,22.5471,22.4723,22.4872,135600.0
2010-02-05 10:55:00,30.02,30.08,30.0,30.05,73000.0,22.4797,22.5247,22.4648,22.5022,73000.0
2010-02-05 11:00:00,30.06,30.08,29.93,29.96,122300.0,22.5097,22.5247,22.4124,22.4348,122300.0
2010-02-05 11:05:00,29.96,29.98,29.89,29.95,98400.0,22.4348,22.4498,22.3824,22.4273,98400.0
2010-02-05 11:10:00,29.96,29.98,29.87,29.89,64000.0,22.4348,22.4498,22.3674,22.3824,64000.0
2010-02-05 11:15:00,29.88,30.01,29.88,30.0,104600.0,22.3749,22.4723,22.3749,22.4648,104600.0
2010-02-05 11:20:00,29.99,30.0,29.88,29.99,72900.0,22.4573,22.4648,22.3749,22.4573,72900.0
2010-02-05 11:25:00,29.99,30.03,29.9,29.9,109400.0,22.4573,22.4872,22.3899,22.3899,109400.0
2010-02-05 11:30:00,29.9,29.98,29.9,29.91,225300.0,22.3899,22.4498,22.3899,22.3974,225300.0
2010-02-05 11:35:00,29.9,30.0,29.88,29.9,134200.0,22.3899,22.4648,22.3749,22.3899,134200.0
2010-02-05 11:40:00,29.89,29.9,29.82,29.9,72900.0,22.3824,22.3899,22.33,22.3899,72900.0
2010-02-05 11:45:00,29.9,30.0,29.81,30.0,104400.0,22.3899,22.4648,22.3225,22.4648,104400.0
2010-02-05 11:50:00,30.0,30.05,29.89,29.94,63100.0,22.4648,22.5022,22.3824,22.4198,63100.0
2010-02-05 11:55:00,29.93,29.98,29.91,29.97,56900.0,22.4124,22.4498,22.3974,22.4423,56900.0
2010-02-05 12:00:00,29.97,30.03,29.92,29.96,101000.0,22.4423,22.4872,22.4049,22.4348,101000.0
2010-02-05 12:05:00,29.96,30.06,29.96,30.02,40300.0,22.4348,22.5097,22.4348,22.4797,40300.0
2010-02-05 12:10:00,30.02,30.02,29.92,29.95,34900.0,22.4797,22.4797,22.4049,22.4273,34900.0
2010-02-05 12:15:00,29.95,30.01,29.93,29.99,86100.0,22.4273,22.4723,22.4124,22.4573,86100.0
2010-02-05 12:20:00,30.0,30.04,29.96,29.97,101700.0,22.4648,22.4947,22.4348,22.4423,101700.0
2010-02-05 12:25:00,29.97,30.0,29.94,29.98,74300.0,22.4423,22.4648,22.4198,22.4498,74300.0
2010-02-05 12:30:00,29.98,30.0,29.91,29.95,33500.0,22.4498,22.4648,22.3974,22.4273,33500.0
2010-02-05 12:35:00,29.96,30.02,29.91,29.91,30000.0,22.4348,22.4797,22.3974,22.3974,30000.0
2010-02-05 12:40:00,29.9,29.96,29.89,29.96,72000.0,22.3899,22.4348,22.3824,22.4348,72000.0
2010-02-05 12:45:00,29.95,30.0,29.93,29.93,99600.0,22.4273,22.4648,22.4124,22.4124,99600.0
2010-02-05 12:50:00,29.95,29.95,29.84,29.89,56500.0,22.4273,22.4273,22.345,22.3824,56500.0
2010-02-05 12:55:00,29.89,29.96,29.88,29.94,80200.0,22.3824,22.4348,22.3749,22.4198,80200.0
2010-02-05 13:00:00,29.95,29.95,29.88,29.94,58300.0,22.4273,22.4273,22.3749,22.4198,58300.0
2010-02-05 13:05:00,29.93,29.93,29.89,29.91,75500.0,22.4124,22.4124,22.3824,22.3974,75500.0
2010-02-05 13:10:00,29.91,29.92,29.83,29.87,184100.0,22.3974,22.4049,22.3375,22.3674,184100.0
2010-02-05 13:15:00,29.88,29.89,29.83,29.88,104800.0,22.3749,22.3824,22.3375,22.3749,104800.0
2010-02-05 13:20:00,29.86,29.88,29.7,29.7,103600.0,22.3599,22.3749,22.2401,22.2401,103600.0
2010-02-05 13:25:00,29.7,29.73,29.65,29.73,189300.0,22.2401,22.2626,22.2027,22.2626,189300.0
2010-02-05 13:30:00,29.73,29.78,29.71,29.72,101800.0,22.2626,22.3,22.2476,22.2551,101800.0
2010-02-05 13:35:00,29.72,29.77,29.59,29.62,90300.0,22.2551,22.2925,22.1578,22.1802,90300.0
2010-02-05 13:40:00,29.62,29.64,29.53,29.6,219600.0,22.1802,22.1952,22.1128,22.1652,219600.0
2010-02-05 13:45:00,29.59,29.61,29.52,29.59,73600.0,22.1578,22.1727,22.1053,22.1578,73600.0
2010-02-05 13:50:00,29.6,29.61,29.54,29.59,54800.0,22.1652,22.1727,22.1203,22.1578,54800.0
2010-02-05 13:55:00,29.59,29.61,29.47,29.55,84300.0,22.1578,22.1727,22.0679,22.1278,84300.0
2010-02-05 14:00:00,29.55,29.65,29.55,29.64,105400.0,22.1278,22.2027,22.1278,22.1952,105400.0
2010-02-05 14:05:00,29.65,29.69,29.58,29.59,73700.0,22.2027,22.2326,22.1503,22.1578,73700.0
2010-02-05 14:10:00,29.59,29.63,29.57,29.63,40600.0,22.1578,22.1877,22.1428,22.1877,40600.0
2010-02-05 14:15:00,29.63,29.74,29.62,29.72,49000.0,22.1877,22.2701,22.1802,22.2551,49000.0
2010-02-05 14:20:00,29.72,29.73,29.66,29.7,52200.0,22.2551,22.2626,22.2102,22.2401,52200.0
2010-02-05 14:25:00,29.7,29.75,29.69,29.72,24100.0,22.2401,22.2776,22.2326,22.2551,24100.0
2010-02-05 14:30:00,29.71,29.73,29.64,29.73,64400.0,22.2476,22.2626,22.1952,22.2626,64400.0
2010-02-05 14:35:00,29.73,29.8,29.7,29.71,54400.0,22.2626,22.315,22.2401,22.2476,54400.0
2010-02-05 14:40:00,29.71,29.72,29.61,29.65,68500.0,22.2476,22.2551,22.1727,22.2027,68500.0
2010-02-05 14:45:00,29.65,29.72,29.59,29.71,78400.0,22.2027,22.2551,22.1578,22.2476,78400.0
2010-02-05 14:50:00,29.71,29.77,29.66,29.76,85100.0,22.2476,22.2925,22.2102,22.2851,85100.0
2010-02-05 14:55:00,29.75,29.76,29.68,29.72,78800.0,22.2776,22.2851,22.2251,22.2551,78800.0
2010-02-05 15:00:00,29.74,29.84,29.72,29.8,62700.0,22.2701,22.345,22.2551,22.315,62700.0
2010-02-05 15:05:00,29.81,30.09,29.8,30.05,217700.0,22.3225,22.5322,22.315,22.5022,217700.0
2010-02-05 15:10:00,30.06,30.25,29.94,30.24,190100.0,22.5097,22.652,22.4198,22.6445,190100.0
2010-02-05 15:15:00,30.23,30.24,30.07,30.17,154900.0,22.637,22.6445,22.5172,22.5921,154900.0
2010-02-05 15:20:00,30.18,30.3,30.18,30.2,220200.0,22.5996,22.6894,22.5996,22.6145,220200.0
2010-02-05 15:25:00,30.2,30.26,30.18,30.26,170700.0,22.6145,22.6595,22.5996,22.6595,170700.0
2010-02-05 15:30:00,30.27,30.4,30.19,30.37,305700.0,22.667,22.7643,22.607,22.7418,305700.0
2010-02-05 15:35:00,30.36,30.46,30.36,30.39,194100.0,22.7343,22.8092,22.7343,22.7568,194100.0
2010-02-05 15:40:00,30.39,30.42,30.36,30.4,263500.0,22.7568,22.7793,22.7343,22.7643,263500.0
2010-02-05 15:45:00,30.41,30.47,30.31,30.31,259500.0,22.7718,22.8167,22.6969,22.6969,259500.0
2010-02-05 15:50:00,30.3,30.42,30.3,30.41,278800.0,22.6894,22.7793,22.6894,22.7718,278800.0
2010-02-05 15:55:00,30.41,30.47,30.39,30.39,317800.0,22.7718,22.8167,22.7568,22.7568,317800.0
2010-02-08 09:30:00,30.39,30.53,30.2,30.31,114800.0,22.7568,22.8616,22.6145,22.6969,114800.0
2010-02-08 09:35:00,30.31,30.63,30.28,30.57,235600.0,22.6969,22.9365,22.6744,22.8916,235600.0
2010-02-08 09:40:00,30.58,30.65,30.44,30.49,132300.0,22.8991,22.9515,22.7943,22.8317,132300.0
2010-02-08 09:45:00,30.49,30.49,30.36,30.37,108500.0,22.8317,22.8317,22.7343,22.7418,108500.0
2010-02-08 09:50:00,30.37,30.62,30.36,30.6,119700.0,22.7418,22.929,22.7343,22.9141,119700.0
2010-02-08 09:55:00,30.6,30.67,30.52,30.58,55400.0,22.9141,22.9665,22.8542,22.8991,55400.0
2010-02-08 10:00:00,30.59,30.65,30.52,30.55,68700.0,22.9066,22.9515,22.8542,22.8766,68700.0
2010-02-08 10:05:00,30.54,30.59,30.49,30.59,82900.0,22.8691,22.9066,22.8317,22.9066,82900.0
2010-02-08 10:10:00,30.58,30.6,30.5,30.51,159200.0,22.8991,22.9141,22.8392,22.8467,159200.0
2010-02-08 10:15:00,30.51,30.58,30.41,30.42,196200.0,22.8467,22.8991,22.7718,22.7793,196200.0
2010-02-08 10:20:00,30.43,30.45,30.31,30.38,178600.0,22.7868,22.8017,22.6969,22.7493,178600.0
2010-02-08 10:25:00,30.38,30.49,30.34,30.44,88500.0,22.7493,22.8317,22.7194,22.7943,88500.0
2010-02-08 10:30:00,30.44,30.46,30.36,30.41,69400.0,22.7943,22.8092,22.7343,22.7718,69400.0
2010-02-08 10:35:00,30.42,30.53,30.39,30.47,67700.0,22.7793,22.8616,22.7568,22.8167,67700.0
2010-02-08 10:40:00,30.47,30.57,30.45,30.57,83000.0,22.8167,22.8916,22.8017,22.8916,83000.0
2010-02-08 10:45:00,30.56,30.6,30.52,30.6,63600.0,22.8841,22.9141,22.8542,22.9141,63600.0
2010-02-08 10:50:00,30.59,30.71,30.59,30.67,71100.0,22.9066,22.9964,22.9066,22.9665,71100.0
2010-02-08 10:55:00,30.68,30.74,30.65,30.74,32100.0,22.974,23.0189,22.9515,23.0189,32100.0
2010-02-08 11:00:00,30.75,30.84,30.71,30.84,92300.0,23.0264,23.0938,22.9964,23.0938,92300.0
2010-02-08 11:05:00,30.84,30.96,30.8,30.96,107900.0,23.0938,23.1836,23.0638,23.1836,107900.0
2010-02-08 11:10:00,30.95,31.0,30.94,30.98,60800.0,23.1762,23.2136,23.1687,23.1986,60800.0
2010-02-08 11:15:00,30.98,30.99,30.89,30.95,55900.0,23.1986,23.2061,23.1312,23.1762,55900.0
2010-02-08 11:20:00,30.96,31.05,30.94,31.02,79600.0,23.1836,23.251,23.1687,23.2286,79600.0
2010-02-08 11:25:00,31.02,31.06,30.98,30.98,30900.0,23.2286,23.2585,23.1986,23.1986,30900.0
2010-02-08 11:30:00,30.98,31.02,30.92,30.92,44500.0,23.1986,23.2286,23.1537,23.1537,44500.0
2010-02-08 11:35:00,30.92,30.93,30.87,30.93,50900.0,23.1537,23.1612,23.1162,23.1612,50900.0
2010-02-08 11:40:00,30.92,31.06,30.92,31.05,70700.0,23.1537,23.2585,23.1537,23.251,70700.0
2010-02-08 11:45:00,31.06,31.07,30.98,31.07,119000.0,23.2585,23.266,23.1986,23.266,119000.0
2010-02-08 11:50:00,31.05,31.05,30.9,30.92,98600.0,23.251,23.251,23.1387,23.1537,98600.0
2010-02-08 11:55:00,30.92,30.96,30.89,30.93,95500.0,23.1537,23.1836,23.1312,23.1612,95500.0
2010-02-08 12:00:00,30.93,30.93,30.83,30.83,34900.0,23.1612,23.1612,23.0863,23.0863,34900.0
2010-02-08 12:05:00,30.84,30.88,30.78,30.79,95300.0,23.0938,23.1237,23.0489,23.0563,95300.0
2010-02-08 12:10:00,30.8,30.8,30.73,30.73,44900.0,23.0638,23.0638,23.0114,23.0114,44900.0
2010-02-08 12:15:00,30.74,30.84,30.74,30.8,44400.0,23.0189,23.0938,23.0189,23.0638,44400.0
2010-02-08 12:20:00,30.8,30.83,30.76,30.82,71300.0,23.0638,23.0863,23.0339,23.0788,71300.0
2010-02-08 12:25:00,30.82,30.88,30.81,30.88,25800.0,23.0788,23.1237,23.0713,23.1237,25800.0
2010-02-08 12:30:00,30.88,30.89,30.85,30.89,60300.0,23.1237,23.1312,23.1013,23.1312,60300.0
2010-02-08 12:35:00,30.89,30.95,30.87,30.95,29600.0,23.1312,23.1762,23.1162,23.1762,29600.0
2010-02-08 12:40:00,30.95,30.95,30.89,30.94,28800.0,23.1762,23.1762,23.1312,23.1687,28800.0
2010-02-08 12:45:00,30.94,30.95,30.91,30.93,37200.0,23.1687,23.1762,23.1462,23.1612,37200.0
2010-02-08 12:50:00,30.92,30.97,30.92,30.94,52400.0,23.1537,23.1911,23.1537,23.1687,52400.0
2010-02-08 12:55:00,30.94,30.97,30.92,30.92,18500.0,23.1687,23.1911,23.1537,23.1537,18500.0
2010-02-08 13:00:00,30.92,30.95,30.86,30.86,35500.0,23.1537,23.1762,23.1088,23.1088,35500.0
2010-02-08 13:05:00,30.86,30.89,30.81,30.84,83100.0,23.1088,23.1312,23.0713,23.0938,83100.0
2010-02-08 13:10:00,30.85,30.87,30.77,30.8,30400.0,23.1013,23.1162,23.0414,23.0638,30400.0
2010-02-08 13:15:00,30.79,30.8,30.73,30.74,65800.0,23.0563,23.0638,23.0114,23.0189,65800.0
2010-02-08 13:20:00,30.75,30.8,30.74,30.8,22100.0,23.0264,23.0638,23.0189,23.0638,22100.0
2010-02-08 13:25:00,30.79,30.81,30.77,30.78,25600.0,23.0563,23.0713,23.0414,23.0489,25600.0
2010-02-08 13:30:00,30.79,30.8,30.76,30.76,22700.0,23.0563,23.0638,23.0339,23.0339,22700.0
2010-02-08 13:35:00,30.76,30.8,30.76,30.78,20100.0,23.0339,23.0638,23.0339,23.0489,20100.0
2010-02-08 13:40:00,30.77,30.77,30.74,30.74,24800.0,23.0414,23.0414,23.0189,23.0189,24800.0
2010-02-08 13:45:00,30.75,30.77,30.67,30.69,38700.0,23.0264,23.0414,22.9665,22.9815,38700.0
2010-02-08 13:50:00,30.69,30.77,30.68,30.74,38700.0,22.9815,23.0414,22.974,23.0189,38700.0
2010-02-08 13:55:00,30.74,30.77,30.72,30.76,60900.0,23.0189,23.0414,23.0039,23.0339,60900.0
2010-02-08 14:00:00,30.76,30.82,30.76,30.81,80600.0,23.0339,23.0788,23.0339,23.0713,80600.0
2010-02-08 14:05:00,30.82,30.82,30.78,30.8,71500.0,23.0788,23.0788,23.0489,23.0638,71500.0
2010-02-08 14:10:00,30.8,30.85,30.79,30.84,66600.0,23.0638,23.1013,23.0563,23.0938,66600.0
2010-02-08 14:15:00,30.84,30.84,30.8,30.83,21400.0,23.0938,23.0938,23.0638,23.0863,21400.0
2010-02-08 14:20:00,30.83,30.85,30.81,30.84,39100.0,23.0863,23.1013,23.0713,23.0938,39100.0
2010-02-08 14:25:00,30.83,30.85,30.81,30.84,25800.0,23.0863,23.1013,23.0713,23.0938,25800.0
2010-02-08 14:30:00,30.84,30.87,30.82,30.83,66900.0,23.0938,23.1162,23.0788,23.0863,66900.0
2010-02-08 14:35:00,30.83,30.84,30.7,30.7,50900.0,23.0863,23.0938,22.9889,22.9889,50900.0
2010-02-08 14:40:00,30.69,30.76,30.68,30.74,58400.0,22.9815,23.0339,22.974,23.0189,58400.0
2010-02-08 14:45:00,30.74,30.78,30.72,30.74,24900.0,23.0189,23.0489,23.0039,23.0189,24900.0
2010-02-08 14:50:00,30.75,30.8,30.75,30.77,21200.0,23.0264,23.0638,23.0264,23.0414,21200.0
2010-02-08 14:55:00,30.77,30.77,30.69,30.72,47700.0,23.0414,23.0414,22.9815,23.0039,47700.0
2010-02-08 15:00:00,30.71,30.74,30.62,30.7,66100.0,22.9964,23.0189,22.929,22.9889,66100.0
2010-02-08 15:05:00,30.7,30.74,30.69,30.71,35800.0,22.9889,23.0189,22.9815,22.9964,35800.0
2010-02-08 15:10:00,30.71,30.72,30.67,30.72,40900.0,22.9964,23.0039,22.9665,23.0039,40900.0
2010-02-08 15:15:00,30.72,30.74,30.64,30.65,78200.0,23.0039,23.0189,22.944,22.9515,78200.0
2010-02-08 15:20:00,30.64,30.69,30.63,30.68,52700.0,22.944,22.9815,22.9365,22.974,52700.0
2010-02-08 15:25:00,30.68,30.69,30.61,30.65,53700.0,22.974,22.9815,22.9216,22.9515,53700.0
2010-02-08 15:30:00,30.65,30.7,30.64,30.7,65900.0,22.9515,22.9889,22.944,22.9889,65900.0
2010-02-08 15:35:00,30.7,30.7,30.65,30.68,60100.0,22.9889,22.9889,22.9515,22.974,60100.0
2010-02-08 15:40:00,30.67,30.73,30.66,30.73,120600.0,22.9665,23.0114,22.959,23.0114,120600.0
2010-02-08 15:45:00,30.73,30.73,30.63,30.64,121800.0,23.0114,23.0114,22.9365,22.944,121800.0
2010-02-08 15:50:00,30.64,30.64,30.55,30.56,155800.0,22.944,22.944,22.8766,22.8841,155800.0
2010-02-08 15:55:00,30.56,30.6,30.52,30.52,266400.0,22.8841,22.9141,22.8542,22.8542,266400.0
2010-02-09 09:30:00,30.93,31.0,30.76,30.86,68900.0,23.1612,23.2136,23.0339,23.1088,68900.0
2010-02-09 09:35:00,30.85,30.98,30.85,30.96,121200.0,23.1013,23.1986,23.1013,23.1836,121200.0
2010-02-09 09:40:00,30.96,31.06,30.89,30.98,149600.0,23.1836,23.2585,23.1312,23.1986,149600.0
2010-02-09 09:45:00,30.98,31.01,30.75,30.75,108900.0,23.1986,23.2211,23.0264,23.0264,108900.0
2010-02-09 09:50:00,30.75,30.82,30.69,30.8,409500.0,23.0264,23.0788,22.9815,23.0638,409500.0
2010-02-09 09:55:00,30.81,30.87,30.77,30.77,122500.0,23.0713,23.1162,23.0414,23.0414,122500.0
2010-02-09 10:00:00,30.77,30.79,30.66,30.69,105300.0,23.0414,23.0563,22.959,22.9815,105300.0
2010-02-09 10:05:00,30.69,30.75,30.64,30.72,92100.0,22.9815,23.0264,22.944,23.0039,92100.0
2010-02-09 10:10:00,30.71,30.8,30.7,30.76,75100.0,22.9964,23.0638,22.9889,23.0339,75100.0
2010-02-09 10:15:00,30.77,30.95,30.77,30.89,79400.0,23.0414,23.1762,23.0414,23.1312,79400.0
2010-02-09 10:20:00,30.88,30.94,30.83,30.94,40400.0,23.1237,23.1687,23.0863,23.1687,40400.0
2010-02-09 10:25:00,30.94,30.94,30.84,30.9,53300.0,23.1687,23.1687,23.0938,23.1387,53300.0
2010-02-09 10:30:00,30.9,30.98,30.86,30.95,102800.0,23.1387,23.1986,23.1088,23.1762,102800.0
2010-02-09 10:35:00,30.95,30.99,30.82,30.82,70500.0,23.1762,23.2061,23.0788,23.0788,70500.0
2010-02-09 10:40:00,30.82,30.83,30.76,30.78,93200.0,23.0788,23.0863,23.0339,23.0489,93200.0
2010-02-09 10:45:00,30.78,30.81,30.73,30.76,161900.0,23.0489,23.0713,23.0114,23.0339,161900.0
2010-02-09 10:50:00,30.76,30.81,30.74,30.78,134600.0,23.0339,23.0713,23.0189,23.0489,134600.0
2010-02-09 10:55:00,30.78,30.8,30.6,30.63,102400.0,23.0489,23.0638,22.9141,22.9365,102400.0
2010-02-09 11:00:00,30.63,30.68,30.5,30.63,92300.0,22.9365,22.974,22.8392,22.9365,92300.0
2010-02-09 11:05:00,30.63,30.65,30.42,30.49,127100.0,22.9365,22.9515,22.7793,22.8317,127100.0
2010-02-09 11:10:00,30.48,30.55,30.41,30.55,41400.0,22.8242,22.8766,22.7718,22.8766,41400.0
2010-02-09 11:15:00,30.54,30.59,30.43,30.58,70100.0,22.8691,22.9066,22.7868,22.8991,70100.0
2010-02-09 11:20:00,30.58,30.63,30.53,30.58,43600.0,22.8991,22.9365,22.8616,22.8991,43600.0
2010-02-09 11:25:00,30.57,30.58,30.45,30.49,59700.0,22.8916,22.8991,22.8017,22.8317,59700.0
2010-02-09 11:30:00,30.5,30.73,30.43,30.73,81500.0,22.8392,23.0114,22.7868,23.0114,81500.0
2010-02-09 11:35:00,30.74,30.79,30.65,30.68,160200.0,23.0189,23.0563,22.9515,22.974,160200.0
2010-02-09 11:40:00,30.68,30.73,30.65,30.7,118500.0,22.974,23.0114,22.9515,22.9889,118500.0
2010-02-09 11:45:00,30.72,30.78,30.67,30.77,116900.0,23.0039,23.0489,22.9665,23.0414,116900.0
2010-02-09 11:50:00,30.76,30.95,30.73,30.91,128900.0,23.0339,23.1762,23.0114,23.1462,128900.0
2010-02-09 11:55:00,30.91,30.96,30.9,30.93,58400.0,23.1462,23.1836,23.1387,23.1612,58400.0
2010-02-09 12:00:00,30.93,31.0,30.9,30.98,75000.0,23.1612,23.2136,23.1387,23.1986,75000.0
2010-02-09 12:05:00,30.97,31.05,30.96,31.0,60200.0,23.1911,23.251,23.1836,23.2136,60200.0
2010-02-09 12:10:00,31.0,31.07,30.99,31.02,48800.0,23.2136,23.266,23.2061,23.2286,48800.0
2010-02-09 12:15:00,31.02,31.18,31.02,31.13,78300.0,23.2286,23.3484,23.2286,23.3109,78300.0
2010-02-09 12:20:00,31.13,31.16,31.02,31.02,68000.0,23.3109,23.3334,23.2286,23.2286,68000.0
2010-02-09 12:25:00,31.03,31.07,31.0,31.03,25000.0,23.2361,23.266,23.2136,23.2361,25000.0
2010-02-09 12:30:00,31.03,31.08,31.02,31.02,43300.0,23.2361,23.2735,23.2286,23.2286,43300.0
2010-02-09 12:35:00,31.03,31.09,31.02,31.03,42900.0,23.2361,23.281,23.2286,23.2361,42900.0
2010-02-09 12:40:00,31.03,31.05,30.77,30.89,268500.0,23.2361,23.251,23.0414,23.1312,268500.0
2010-02-09 12:45:00,30.89,31.0,30.86,30.94,129500.0,23.1312,23.2136,23.1088,23.1687,129500.0
2010-02-09 12:50:00,30.93,31.02,30.89,30.94,77200.0,23.1612,23.2286,23.1312,23.1687,77200.0
2010-02-09 12:55:00,30.94,31.01,30.9,30.99,44000.0,23.1687,23.2211,23.1387,23.2061,44000.0
2010-02-09 13:00:00,31.0,31.05,30.95,30.96,29900.0,23.2136,23.251,23.1762,23.1836,29900.0
2010-02-09 13:05:00,30.97,31.04,30.95,31.0,35200.0,23.1911,23.2436,23.1762,23.2136,35200.0
2010-02-09 13:10:00,31.0,31.01,30.96,30.98,20600.0,23.2136,23.2211,23.1836,23.1986,20600.0
2010-02-09 13:15:00,30.97,30.98,30.89,30.92,24300.0,23.1911,23.1986,23.1312,23.1537,24300.0
2010-02-09 13:20:00,30.91,30.99,30.88,30.98,34800.0,23.1462,23.2061,23.1237,23.1986,34800.0
2010-02-09 13:25:00,31.0,31.0,30.9,30.93,40600.0,23.2136,23.2136,23.1387,23.1612,40600.0
2010-02-09 13:30:00,30.92,30.96,30.89,30.89,34800.0,23.1537,23.1836,23.1312,23.1312,34800.0
2010-02-09 13:35:00,30.88,30.95,30.88,30.94,37100.0,23.1237,23.1762,23.1237,23.1687,37100.0
2010-02-09 13:40:00,30.94,31.0,30.89,30.96,45100.0,23.1687,23.2136,23.1312,23.1836,45100.0
2010-02-09 13:45:00,30.97,31.03,30.97,31.0,34000.0,23.1911,23.2361,23.1911,23.2136,34000.0
2010-02-09 13:50:00,31.0,31.04,30.98,31.01,30000.0,23.2136,23.2436,23.1986,23.2211,30000.0
2010-02-09 13:55:00,31.01,31.04,30.96,30.99,28800.0,23.2211,23.2436,23.1836,23.2061,28800.0
2010-02-09 14:00:00,30.99,31.01,30.95,30.97,26500.0,23.2061,23.2211,23.1762,23.1911,26500.0
2010-02-09 14:05:00,30.97,31.01,30.92,30.93,48800.0,23.1911,23.2211,23.1537,23.1612,48800.0
2010-02-09 14:10:00,30.94,30.99,30.92,30.97,26400.0,23.1687,23.2061,23.1537,23.1911,26400.0
2010-02-09 14:15:00,30.96,30.98,30.9,30.91,70100.0,23.1836,23.1986,23.1387,23.1462,70100.0
2010-02-09 14:20:00,30.92,30.99,30.9,30.96,40300.0,23.1537,23.2061,23.1387,23.1836,40300.0
2010-02-09 14:25:00,30.96,31.01,30.95,31.0,24700.0,23.1836,23.2211,23.1762,23.2136,24700.0
2010-02-09 14:30:00,31.01,31.07,31.0,31.03,51300.0,23.2211,23.266,23.2136,23.2361,51300.0
2010-02-09 14:35:00,31.03,31.04,30.97,30.98,25800.0,23.2361,23.2436,23.1911,23.1986,25800.0
2010-02-09 14:40:00,30.98,31.06,30.98,31.0,73800.0,23.1986,23.2585,23.1986,23.2136,73800.0
2010-02-09 14:45:00,31.01,31.02,30.94,30.95,76300.0,23.2211,23.2286,23.1687,23.1762,76300.0
2010-02-09 14:50:00,30.95,30.95,30.89,30.92,79600.0,23.1762,23.1762,23.1312,23.1537,79600.0
2010-02-09 14:55:00,30.93,31.0,30.91,30.92,46300.0,23.1612,23.2136,23.1462,23.1537,46300.0
2010-02-09 15:00:00,30.92,30.99,30.9,30.97,59000.0,23.1537,23.2061,23.1387,23.1911,59000.0
2010-02-09 15:05:00,30.96,31.0,30.95,30.96,55600.0,23.1836,23.2136,23.1762,23.1836,55600.0
2010-02-09 15:10:00,30.96,31.03,30.94,31.01,56800.0,23.1836,23.2361,23.1687,23.2211,56800.0
2010-02-09 15:15:00,31.04,31.04,30.99,31.02,69500.0,23.2436,23.2436,23.2061,23.2286,69500.0
2010-02-09 15:20:00,31.02,31.08,31.01,31.03,89300.0,23.2286,23.2735,23.2211,23.2361,89300.0
2010-02-09 15:25:00,31.03,31.07,31.0,31.03,102700.0,23.2361,23.266,23.2136,23.2361,102700.0
2010-02-09 15:30:00,31.04,31.06,31.0,31.05,69300.0,23.2436,23.2585,23.2136,23.251,69300.0
2010-02-09 15:35:00,31.04,31.04,31.0,31.0,52600.0,23.2436,23.2436,23.2136,23.2136,52600.0
2010-02-09 15:40:00,31.0,31.03,30.99,31.0,108200.0,23.2136,23.2361,23.2061,23.2136,108200.0
2010-02-09 15:45:00,31.0,31.03,30.96,30.97,177600.0,23.2136,23.2361,23.1836,23.1911,177600.0
2010-02-09 15:50:00,30.97,31.0,30.92,30.93,211400.0,23.1911,23.2136,23.1537,23.1612,211400.0
2010-02-09 15:55:00,30.93,31.02,30.93,31.01,243100.0,23.1612,23.2286,23.1612,23.2211,243100.0
2010-02-10 09:30:00,30.89,30.97,30.79,30.92,46100.0,23.1312,23.1911,23.0563,23.1537,46100.0
2010-02-10 09:35:00,30.91,31.1,30.91,30.96,98600.0,23.1462,23.2885,23.1462,23.1836,98600.0
2010-02-10 09:40:00,30.97,30.99,30.78,30.78,55100.0,23.1911,23.2061,23.0489,23.0489,55100.0
2010-02-10 09:45:00,30.79,30.88,30.77,30.87,58400.0,23.0563,23.1237,23.0414,23.1162,58400.0
2010-02-10 09:50:00,30.86,30.9,30.83,30.88,43500.0,23.1088,23.1387,23.0863,23.1237,43500.0
2010-02-10 09:55:00,30.88,30.95,30.85,30.9,50300.0,23.1237,23.1762,23.1013,23.1387,50300.0
2010-02-10 10:00:00,30.9,30.9,30.81,30.88,119700.0,23.1387,23.1387,23.0713,23.1237,119700.0
2010-02-10 10:05:00,30.88,30.91,30.7,30.75,124500.0,23.1237,23.1462,22.9889,23.0264,124500.0
2010-02-10 10:10:00,30.74,30.75,30.65,30.7,66200.0,23.0189,23.0264,22.9515,22.9889,66200.0
2010-02-10 10:15:00,30.71,30.72,30.59,30.72,53200.0,22.9964,23.0039,22.9066,23.0039,53200.0
2010-02-10 10:20:00,30.72,30.81,30.72,30.77,188300.0,23.0039,23.0713,23.0039,23.0414,188300.0
2010-02-10 10:25:00,30.77,30.77,30.58,30.61,100100.0,23.0414,23.0414,22.8991,22.9216,100100.0
2010-02-10 10:30:00,30.62,30.65,30.53,30.65,74300.0,22.929,22.9515,22.8616,22.9515,74300.0
2010-02-10 10:35:00,30.65,30.71,30.62,30.7,43800.0,22.9515,22.9964,22.929,22.9889,43800.0
2010-02-10 10:40:00,30.71,30.78,30.66,30.67,61000.0,22.9964,23.0489,22.959,22.9665,61000.0
2010-02-10 10:45:00,30.66,30.73,30.65,30.67,31200.0,22.959,23.0114,22.9515,22.9665,31200.0
2010-02-10 10:50:00,30.67,30.77,30.67,30.71,53800.0,22.9665,23.0414,22.9665,22.9964,53800.0
2010-02-10 10:55:00,30.71,30.73,30.65,30.7,33300.0,22.9964,23.0114,22.9515,22.9889,33300.0
2010-02-10 11:00:00,30.71,30.73,30.65,30.66,77500.0,22.9964,23.0114,22.9515,22.959,77500.0
2010-02-10 11:05:00,30.67,30.73,30.66,30.73,32200.0,22.9665,23.0114,22.959,23.0114,32200.0
2010-02-10 11:10:00,30.73,30.78,30.69,30.71,62200.0,23.0114,23.0489,22.9815,22.9964,62200.0
2010-02-10 11:15:00,30.73,30.74,30.67,30.67,22300.0,23.0114,23.0189,22.9665,22.9665,22300.0
2010-02-10 11:20:00,30.67,30.73,30.66,30.7,21200.0,22.9665,23.0114,22.959,22.9889,21200.0
2010-02-10 11:25:00,30.71,30.82,30.71,30.8,37800.0,22.9964,23.0788,22.9964,23.0638,37800.0
2010-02-10 11:30:00,30.79,30.85,30.77,30.82,20300.0,23.0563,23.1013,23.0414,23.0788,20300.0
2010-02-10 11:35:00,30.82,30.83,30.79,30.82,27600.0,23.0788,23.0863,23.0563,23.0788,27600.0
2010-02-10 11:40:00,30.8,30.86,30.8,30.83,38300.0,23.0638,23.1088,23.0638,23.0863,38300.0
2010-02-10 11:45:00,30.83,30.85,30.8,30.81,50600.0,23.0863,23.1013,23.0638,23.0713,50600.0
2010-02-10 11:50:00,30.81,30.84,30.8,30.82,41600.0,23.0713,23.0938,23.0638,23.0788,41600.0
2010-02-10 11:55:00,30.83,30.85,30.79,30.84,85600.0,23.0863,23.1013,23.0563,23.0938,85600.0
2010-02-10 12:00:00,30.84,30.89,30.8,30.87,82300.0,23.0938,23.1312,23.0638,23.1162,82300.0
2010-02-10 12:05:00,30.87,30.88,30.83,30.86,36600.0,23.1162,23.1237,23.0863,23.1088,36600.0
2010-02-10 12:10:00,30.87,30.92,30.86,30.87,52300.0,23.1162,23.1537,23.1088,23.1162,52300.0
2010-02-10 12:15:00,30.87,30.89,30.82,30.82,29500.0,23.1162,23.1312,23.0788,23.0788,29500.0
2010-02-10 12:20:00,30.81,30.96,30.81,30.92,58000.0,23.0713,23.1836,23.0713,23.1537,58000.0
2010-02-10 12:25:00,30.92,30.94,30.87,30.92,51900.0,23.1537,23.1687,23.1162,23.1537,51900.0
2010-02-10 12:30:00,30.92,31.02,30.92,30.93,76900.0,23.1537,23.2286,23.1537,23.1612,76900.0
2010-02-10 12:35:00,30.92,30.93,30.83,30.86,53700.0,23.1537,23.1612,23.0863,23.1088,53700.0
2010-02-10 12:40:00,30.86,31.01,30.86,30.94,94500.0,23.1088,23.2211,23.1088,23.1687,94500.0
2010-02-10 12:45:00,30.94,30.94,30.89,30.89,13100.0,23.1687,23.1687,23.1312,23.1312,13100.0
2010-02-10 12:50:00,30.89,30.94,30.89,30.93,19800.0,23.1312,23.1687,23.1312,23.1612,19800.0
2010-02-10 12:55:00,30.94,30.95,30.85,30.86,53400.0,23.1687,23.1762,23.1013,23.1088,53400.0
2010-02-10 13:00:00,30.86,30.92,30.85,30.86,29600.0,23.1088,23.1537,23.1013,23.1088,29600.0
2010-02-10 13:05:00,30.87,30.87,30.82,30.87,28200.0,23.1162,23.1162,23.0788,23.1162,28200.0
2010-02-10 13:10:00,30.87,30.94,30.86,30.91,43900.0,23.1162,23.1687,23.1088,23.1462,43900.0
2010-02-10 13:15:00,30.91,30.92,30.88,30.89,52500.0,23.1462,23.1537,23.1237,23.1312,52500.0
2010-02-10 13:20:00,30.9,30.91,30.88,30.91,19000.0,23.1387,23.1462,23.1237,23.1462,19000.0
2010-02-10 13:25:00,30.92,30.98,30.92,30.95,47700.0,23.1537,23.1986,23.1537,23.1762,47700.0
2010-02-10 13:30:00,30.96,30.96,30.9,30.91,31400.0,23.1836,23.1836,23.1387,23.1462,31400.0
2010-02-10 13:35:00,30.91,30.93,30.86,30.87,30800.0,23.1462,23.1612,23.1088,23.1162,30800.0
2010-02-10 13:40:00,30.86,30.9,30.82,30.9,64800.0,23.1088,23.1387,23.0788,23.1387,64800.0
2010-02-10 13:45:00,30.9,30.92,30.85,30.88,53900.0,23.1387,23.1537,23.1013,23.1237,53900.0
2010-02-10 13:50:00,30.89,30.92,30.86,30.87,21600.0,23.1312,23.1537,23.1088,23.1162,21600.0
2010-02-10 13:55:00,30.88,30.88,30.81,30.83,43300.0,23.1237,23.1237,23.0713,23.0863,43300.0
2010-02-10 14:00:00,30.84,30.88,30.83,30.84,38200.0,23.0938,23.1237,23.0863,23.0938,38200.0
2010-02-10 14:05:00,30.84,30.87,30.83,30.86,21800.0,23.0938,23.1162,23.0863,23.1088,21800.0
2010-02-10 14:10:00,30.86,30.86,30.8,30.82,36300.0,23.1088,23.1088,23.0638,23.0788,36300.0
2010-02-10 14:15:00,30.82,30.87,30.81,30.86,32000.0,23.0788,23.1162,23.0713,23.1088,32000.0
2010-02-10 14:20:00,30.85,30.85,30.79,30.84,37300.0,23.1013,23.1013,23.0563,23.0938,37300.0
2010-02-10 14:25:00,30.84,30.85,30.8,30.82,21500.0,23.0938,23.1013,23.0638,23.0788,21500.0
2010-02-10 14:30:00,30.82,30.83,30.75,30.8,49700.0,23.0788,23.0863,23.0264,23.0638,49700.0
2010-02-10 14:35:00,30.81,30.81,30.75,30.79,60500.0,23.0713,23.0713,23.0264,23.0563,60500.0
2010-02-10 14:40:00,30.79,30.79,30.73,30.74,20300.0,23.0563,23.0563,23.0114,23.0189,20300.0
2010-02-10 14:45:00,30.74,30.78,30.74,30.77,18900.0,23.0189,23.0489,23.0189,23.0414,18900.0
2010-02-10 14:50:00,30.76,30.79,30.71,30.76,44400.0,23.0339,23.0563,22.9964,23.0339,44400.0
2010-02-10 14:55:00,30.78,30.79,30.74,30.75,17900.0,23.0489,23.0563,23.0189,23.0264,17900.0
2010-02-10 15:00:00,30.75,30.84,30.74,30.84,47900.0,23.0264,23.0938,23.0189,23.0938,47900.0
2010-02-10 15:05:00,30.84,30.85,30.78,30.81,60500.0,23.0938,23.1013,23.0489,23.0713,60500.0
2010-02-10 15:10:00,30.82,30.84,30.78,30.8,30400.0,23.0788,23.0938,23.0489,23.0638,30400.0
2010-02-10 15:15:00,30.8,30.81,30.74,30.77,48300.0,23.0638,23.0713,23.0189,23.0414,48300.0
2010-02-10 15:20:00,30.78,30.81,30.75,30.81,38200.0,23.0489,23.0713,23.0264,23.0713,38200.0
2010-02-10 15:25:00,30.81,30.86,30.78,30.85,41000.0,23.0713,23.1088,23.0489,23.1013,41000.0
2010-02-10 15:30:00,30.85,30.87,30.71,30.71,79500.0,23.1013,23.1162,22.9964,22.9964,79500.0
2010-02-10 15:35:00,30.72,30.76,30.69,30.73,82000.0,23.0039,23.0339,22.9815,23.0114,82000.0
2010-02-10 15:40:00,30.72,30.76,30.7,30.72,67400.0,23.0039,23.0339,22.9889,23.0039,67400.0
2010-02-10 15:45:00,30.72,30.75,30.69,30.7,80600.0,23.0039,23.0264,22.9815,22.9889,80600.0
2010-02-10 15:50:00,30.72,30.74,30.7,30.72,201000.0,23.0039,23.0189,22.9889,23.0039,201000.0
2010-02-10 15:55:00,30.73,30.76,30.72,30.76,122300.0,23.0114,23.0339,23.0039,23.0339,122300.0
2010-02-11 09:30:00,30.75,30.86,30.63,30.78,82900.0,23.0264,23.1088,22.9365,23.0489,82900.0
2010-02-11 09:35:00,30.77,30.91,30.68,30.78,119800.0,23.0414,23.1462,22.974,23.0489,119800.0
2010-02-11 09:40:00,30.78,30.79,30.61,30.66,78200.0,23.0489,23.0563,22.9216,22.959,78200.0
2010-02-11 09:45:00,30.65,30.66,30.55,30.64,110700.0,22.9515,22.959,22.8766,22.944,110700.0
2010-02-11 09:50:00,30.64,30.67,30.57,30.58,53000.0,22.944,22.9665,22.8916,22.8991,53000.0
2010-02-11 09:55:00,30.57,30.66,30.54,30.61,37700.0,22.8916,22.959,22.8691,22.9216,37700.0
2010-02-11 10:00:00,30.6,30.61,30.5,30.59,57400.0,22.9141,22.9216,22.8392,22.9066,57400.0
2010-02-11 10:05:00,30.59,30.78,30.59,30.75,69500.0,22.9066,23.0489,22.9066,23.0264,69500.0
2010-02-11 10:10:00,30.76,30.92,30.76,30.79,68300.0,23.0339,23.1537,23.0339,23.0563,68300.0
2010-02-11 10:15:00,30.8,30.87,30.75,30.81,33600.0,23.0638,23.1162,23.0264,23.0713,33600.0
2010-02-11 10:20:00,30.81,30.9,30.74,30.86,65600.0,23.0713,23.1387,23.0189,23.1088,65600.0
2010-02-11 10:25:00,30.87,30.95,30.85,30.94,66800.0,23.1162,23.1762,23.1013,23.1687,66800.0
2010-02-11 10:30:00,30.93,30.95,30.77,30.81,43200.0,23.1612,23.1762,23.0414,23.0713,43200.0
2010-02-11 10:35:00,30.82,30.93,30.78,30.89,78100.0,23.0788,23.1612,23.0489,23.1312,78100.0
2010-02-11 10:40:00,30.89,30.95,30.86,30.9,62200.0,23.1312,23.1762,23.1088,23.1387,62200.0
2010-02-11 10:45:00,30.9,30.98,30.86,30.95,66600.0,23.1387,23.1986,23.1088,23.1762,66600.0
2010-02-11 10:50:00,30.95,30.95,30.81,30.86,47400.0,23.1762,23.1762,23.0713,23.1088,47400.0
2010-02-11 10:55:00,30.87,30.88,30.8,30.82,47200.0,23.1162,23.1237,23.0638,23.0788,47200.0
2010-02-11 11:00:00,30.81,30.89,30.81,30.87,29200.0,23.0713,23.1312,23.0713,23.1162,29200.0
2010-02-11 11:05:00,30.88,30.98,30.88,30.95,65200.0,23.1237,23.1986,23.1237,23.1762,65200.0
2010-02-11 11:10:00,30.95,31.05,30.95,30.99,40200.0,23.1762,23.251,23.1762,23.2061,40200.0
2010-02-11 11:15:00,30.99,31.12,30.99,31.1,115000.0,23.2061,23.3035,23.2061,23.2885,115000.0
2010-02-11 11:20:00,31.1,31.34,31.1,31.32,147800.0,23.2885,23.4682,23.2885,23.4532,147800.0
2010-02-11 11:25:00,31.32,31.38,31.2,31.23,220500.0,23.4532,23.4982,23.3634,23.3858,220500.0
2010-02-11 11:30:00,31.25,31.27,31.19,31.2,50100.0,23.4008,23.4158,23.3559,23.3634,50100.0
2010-02-11 11:35:00,31.2,31.27,31.2,31.26,23800.0,23.3634,23.4158,23.3634,23.4083,23800.0
2010-02-11 11:40:00,31.27,31.43,31.23,31.39,48100.0,23.4158,23.5356,23.3858,23.5056,48100.0
2010-02-11 11:45:00,31.38,31.47,31.36,31.42,60300.0,23.4982,23.5655,23.4832,23.5281,60300.0
2010-02-11 11:50:00,31.44,31.48,31.42,31.44,50800.0,23.5431,23.573,23.5281,23.5431,50800.0
2010-02-11 11:55:00,31.44,31.49,31.44,31.49,46000.0,23.5431,23.5805,23.5431,23.5805,46000.0
2010-02-11 12:00:00,31.48,31.55,31.45,31.54,47800.0,23.573,23.6255,23.5506,23.618,47800.0
2010-02-11 12:05:00,31.54,31.55,31.49,31.51,58200.0,23.618,23.6255,23.5805,23.5955,58200.0
2010-02-11 12:10:00,31.52,31.52,31.45,31.49,74100.0,23.603,23.603,23.5506,23.5805,74100.0
2010-02-11 12:15:00,31.49,31.53,31.41,31.48,175800.0,23.5805,23.6105,23.5206,23.573,175800.0
2010-02-11 12:20:00,31.48,31.49,31.39,31.39,171700.0,23.573,23.5805,23.5056,23.5056,171700.0
2010-02-11 12:25:00,31.39,31.4,31.33,31.4,48400.0,23.5056,23.5131,23.4607,23.5131,48400.0
2010-02-11 12:30:00,31.4,31.41,31.34,31.35,35500.0,23.5131,23.5206,23.4682,23.4757,35500.0
2010-02-11 12:35:00,31.35,31.4,31.34,31.37,49000.0,23.4757,23.5131,23.4682,23.4907,49000.0
2010-02-11 12:40:00,31.37,31.38,31.35,31.38,19000.0,23.4907,23.4982,23.4757,23.4982,19000.0
2010-02-11 12:45:00,31.37,31.41,31.34,31.4,63300.0,23.4907,23.5206,23.4682,23.5131,63300.0
2010-02-11 12:50:00,31.4,31.4,31.35,31.35,33200.0,23.5131,23.5131,23.4757,23.4757,33200.0
2010-02-11 12:55:00,31.36,31.43,31.32,31.4,48000.0,23.4832,23.5356,23.4532,23.5131,48000.0
2010-02-11 13:00:00,31.4,31.4,31.34,31.37,54900.0,23.5131,23.5131,23.4682,23.4907,54900.0
2010-02-11 13:05:00,31.37,31.41,31.34,31.34,52900.0,23.4907,23.5206,23.4682,23.4682,52900.0
2010-02-11 13:10:00,31.33,31.39,31.33,31.36,25800.0,23.4607,23.5056,23.4607,23.4832,25800.0
2010-02-11 13:15:00,31.36,31.41,31.34,31.41,124500.0,23.4832,23.5206,23.4682,23.5206,124500.0
2010-02-11 13:20:00,31.41,31.49,31.37,31.49,80000.0,23.5206,23.5805,23.4907,23.5805,80000.0
2010-02-11 13:25:00,31.49,31.55,31.48,31.53,67600.0,23.5805,23.6255,23.573,23.6105,67600.0
2010-02-11 13:30:00,31.53,31.59,31.51,31.55,41300.0,23.6105,23.6554,23.5955,23.6255,41300.0
2010-02-11 13:35:00,31.56,31.56,31.5,31.51,40400.0,23.6329,23.6329,23.588,23.5955,40400.0
2010-02-11 13:40:00,31.5,31.54,31.46,31.53,21300.0,23.588,23.618,23.5581,23.6105,21300.0
2010-02-11 13:45:00,31.53,31.57,31.52,31.55,102100.0,23.6105,23.6404,23.603,23.6255,102100.0
2010-02-11 13:50:00,31.55,31.55,31.49,31.52,47300.0,23.6255,23.6255,23.5805,23.603,47300.0
2010-02-11 13:55:00,31.52,31.58,31.51,31.57,27000.0,23.603,23.6479,23.5955,23.6404,27000.0
2010-02-11 14:00:00,31.56,31.63,31.54,31.63,69800.0,23.6329,23.6854,23.618,23.6854,69800.0
2010-02-11 14:05:00,31.62,31.63,31.56,31.57,29700.0,23.6779,23.6854,23.6329,23.6404,29700.0
2010-02-11 14:10:00,31.57,31.57,31.5,31.5,37200.0,23.6404,23.6404,23.588,23.588,37200.0
2010-02-11 14:15:00,31.5,31.54,31.48,31.5,38000.0,23.588,23.618,23.573,23.588,38000.0
2010-02-11 14:20:00,31.5,31.5,31.45,31.45,57700.0,23.588,23.588,23.5506,23.5506,57700.0
2010-02-11 14:25:00,31.45,31.51,31.45,31.49,93600.0,23.5506,23.5955,23.5506,23.5805,93600.0
2010-02-11 14:30:00,31.49,31.51,31.42,31.44,50700.0,23.5805,23.5955,23.5281,23.5431,50700.0
2010-02-11 14:35:00,31.45,31.45,31.42,31.44,55900.0,23.5506,23.5506,23.5281,23.5431,55900.0
2010-02-11 14:40:00,31.43,31.47,31.43,31.44,58900.0,23.5356,23.5655,23.5356,23.5431,58900.0
2010-02-11 14:45:00,31.45,31.49,31.43,31.43,60300.0,23.5506,23.5805,23.5356,23.5356,60300.0
2010-02-11 14:50:00,31.44,31.47,31.4,31.4,60300.0,23.5431,23.5655,23.5131,23.5131,60300.0
2010-02-11 14:55:00,31.4,31.46,31.39,31.46,29200.0,23.5131,23.5581,23.5056,23.5581,29200.0
2010-02-11 15:00:00,31.45,31.49,31.44,31.46,53000.0,23.5506,23.5805,23.5431,23.5581,53000.0
2010-02-11 15:05:00,31.47,31.51,31.45,31.5,47400.0,23.5655,23.5955,23.5506,23.588,47400.0
2010-02-11 15:10:00,31.51,31.56,31.49,31.54,79000.0,23.5955,23.6329,23.5805,23.618,79000.0
2010-02-11 15:15:00,31.54,31.56,31.54,31.54,27900.0,23.618,23.6329,23.618,23.618,27900.0
2010-02-11 15:20:00,31.54,31.56,31.5,31.5,62100.0,23.618,23.6329,23.588,23.588,62100.0
2010-02-11 15:25:00,31.5,31.51,31.47,31.48,53000.0,23.588,23.5955,23.5655,23.573,53000.0
2010-02-11 15:30:00,31.47,31.51,31.43,31.5,49100.0,23.5655,23.5955,23.5356,23.588,49100.0
2010-02-11 15:35:00,31.5,31.53,31.49,31.5,88200.0,23.588,23.6105,23.5805,23.588,88200.0
2010-02-11 15:40:00,31.5,31.52,31.49,31.51,49900.0,23.588,23.603,23.5805,23.5955,49900.0
2010-02-11 15:45:00,31.51,31.51,31.4,31.42,152200.0,23.5955,23.5955,23.5131,23.5281,152200.0
2010-02-11 15:50:00,31.42,31.55,31.42,31.53,269900.0,23.5281,23.6255,23.5281,23.6105,269900.0
2010-02-11 15:55:00,31.53,31.57,31.5,31.54,135200.0,23.6105,23.6404,23.588,23.618,135200.0
2010-02-12 09:30:00,31.09,31.19,30.98,30.99,79400.0,23.281,23.3559,23.1986,23.2061,79400.0
2010-02-12 09:35:00,30.99,31.09,30.89,31.01,145800.0,23.2061,23.281,23.1312,23.2211,145800.0
2010-02-12 09:40:00,31.0,31.02,30.89,30.92,98600.0,23.2136,23.2286,23.1312,23.1537,98600.0
2010-02-12 09:45:00,30.91,30.95,30.82,30.88,94800.0,23.1462,23.1762,23.0788,23.1237,94800.0
2010-02-12 09:50:00,30.89,30.92,30.79,30.88,58700.0,23.1312,23.1537,23.0563,23.1237,58700.0
2010-02-12 09:55:00,30.87,31.07,30.87,31.06,115900.0,23.1162,23.266,23.1162,23.2585,115900.0
2010-02-12 10:00:00,31.06,31.09,30.94,31.01,93100.0,23.2585,23.281,23.1687,23.2211,93100.0
2010-02-12 10:05:00,31.03,31.21,31.0,31.19,37500.0,23.2361,23.3709,23.2136,23.3559,37500.0
2010-02-12 10:10:00,31.2,31.2,31.1,31.1,50300.0,23.3634,23.3634,23.2885,23.2885,50300.0
2010-02-12 10:15:00,31.1,31.18,31.08,31.1,53700.0,23.2885,23.3484,23.2735,23.2885,53700.0
2010-02-12 10:20:00,31.11,31.15,31.07,31.11,74600.0,23.296,23.3259,23.266,23.296,74600.0
2010-02-12 10:25:00,31.1,31.2,31.08,31.2,52200.0,23.2885,23.3634,23.2735,23.3634,52200.0
2010-02-12 10:30:00,31.2,31.28,31.14,31.16,42600.0,23.3634,23.4233,23.3184,23.3334,42600.0
2010-02-12 10:35:00,31.17,31.2,30.99,31.05,66400.0,23.3409,23.3634,23.2061,23.251,66400.0
2010-02-12 10:40:00,31.05,31.15,31.05,31.08,47800.0,23.251,23.3259,23.251,23.2735,47800.0
2010-02-12 10:45:00,31.06,31.14,31.04,31.1,47700.0,23.2585,23.3184,23.2436,23.2885,47700.0
2010-02-12 10:50:00,31.1,31.18,31.04,31.08,34400.0,23.2885,23.3484,23.2436,23.2735,34400.0
2010-02-12 10:55:00,31.07,31.11,31.03,31.06,24100.0,23.266,23.296,23.2361,23.2585,24100.0
2010-02-12 11:00:00,31.05,31.08,30.97,31.02,33900.0,23.251,23.2735,23.1911,23.2286,33900.0
2010-02-12 11:05:00,31.01,31.07,31.0,31.05,13300.0,23.2211,23.266,23.2136,23.251,13300.0
2010-02-12 11:10:00,31.06,31.08,30.99,31.08,28500.0,23.2585,23.2735,23.2061,23.2735,28500.0
2010-02-12 11:15:00,31.08,31.12,31.06,31.07,20100.0,23.2735,23.3035,23.2585,23.266,20100.0
2010-02-12 11:20:00,31.09,31.2,31.08,31.17,29400.0,23.281,23.3634,23.2735,23.3409,29400.0
2010-02-12 11:25:00,31.16,31.2,31.1,31.12,85300.0,23.3334,23.3634,23.2885,23.3035,85300.0
2010-02-12 11:30:00,31.13,31.17,31.12,31.15,52800.0,23.3109,23.3409,23.3035,23.3259,52800.0
2010-02-12 11:35:00,31.16,31.21,31.16,31.19,46400.0,23.3334,23.3709,23.3334,23.3559,46400.0
2010-02-12 11:40:00,31.2,31.28,31.2,31.2,45500.0,23.3634,23.4233,23.3634,23.3634,45500.0
2010-02-12 11:45:00,31.19,31.25,31.18,31.23,18200.0,23.3559,23.4008,23.3484,23.3858,18200.0
2010-02-12 11:50:00,31.23,31.27,31.2,31.26,54100.0,23.3858,23.4158,23.3634,23.4083,54100.0
2010-02-12 11:55:00,31.27,31.35,31.23,31.34,41300.0,23.4158,23.4757,23.3858,23.4682,41300.0
2010-02-12 12:00:00,31.34,31.48,31.33,31.46,56900.0,23.4682,23.573,23.4607,23.5581,56900.0
2010-02-12 12:05:00,31.47,31.49,31.45,31.45,23100.0,23.5655,23.5805,23.5506,23.5506,23100.0
2010-02-12 12:10:00,31.45,31.51,31.42,31.48,41600.0,23.5506,23.5955,23.5281,23.573,41600.0
2010-02-12 12:15:00,31.48,31.61,31.48,31.49,100000.0,23.573,23.6704,23.573,23.5805,100000.0
2010-02-12 12:20:00,31.49,31.57,31.48,31.51,50400.0,23.5805,23.6404,23.573,23.5955,50400.0
2010-02-12 12:25:00,31.52,31.54,31.45,31.47,21400.0,23.603,23.618,23.5506,23.5655,21400.0
2010-02-12 12:30:00,31.48,31.48,31.4,31.45,50900.0,23.573,23.573,23.5131,23.5506,50900.0
2010-02-12 12:35:00,31.45,31.46,31.38,31.43,27100.0,23.5506,23.5581,23.4982,23.5356,27100.0
2010-02-12 12:40:00,31.43,31.43,31.34,31.37,29500.0,23.5356,23.5356,23.4682,23.4907,29500.0
2010-02-12 12:45:00,31.37,31.48,31.36,31.43,27000.0,23.4907,23.573,23.4832,23.5356,27000.0
2010-02-12 12:50:00,31.43,31.45,31.38,31.4,55900.0,23.5356,23.5506,23.4982,23.5131,55900.0
2010-02-12 12:55:00,31.4,31.4,31.37,31.4,25000.0,23.5131,23.5131,23.4907,23.5131,25000.0
2010-02-12 13:00:00,31.4,31.4,31.35,31.35,22100.0,23.5131,23.5131,23.4757,23.4757,22100.0
2010-02-12 13:05:00,31.34,31.36,31.33,31.34,17900.0,23.4682,23.4832,23.4607,23.4682,17900.0
2010-02-12 13:10:00,31.34,31.35,31.29,31.29,35200.0,23.4682,23.4757,23.4308,23.4308,35200.0
2010-02-12 13:15:00,31.28,31.29,31.19,31.23,102100.0,23.4233,23.4308,23.3559,23.3858,102100.0
2010-02-12 13:20:00,31.23,31.3,31.19,31.28,71200.0,23.3858,23.4382,23.3559,23.4233,71200.0
2010-02-12 13:25:00,31.28,31.3,31.24,31.24,22300.0,23.4233,23.4382,23.3933,23.3933,22300.0
2010-02-12 13:30:00,31.24,31.26,31.17,31.25,63600.0,23.3933,23.4083,23.3409,23.4008,63600.0
2010-02-12 13:35:00,31.24,31.25,31.2,31.24,21200.0,23.3933,23.4008,23.3634,23.3933,21200.0
2010-02-12 13:40:00,31.23,31.36,31.2,31.32,42600.0,23.3858,23.4832,23.3634,23.4532,42600.0
2010-02-12 13:45:00,31.31,31.31,31.25,31.28,9300.0,23.4457,23.4457,23.4008,23.4233,9300.0
2010-02-12 13:50:00,31.29,31.33,31.25,31.27,14400.0,23.4308,23.4607,23.4008,23.4158,14400.0
2010-02-12 13:55:00,31.27,31.28,31.24,31.28,15500.0,23.4158,23.4233,23.3933,23.4233,15500.0
2010-02-12 14:00:00,31.27,31.33,31.25,31.31,16100.0,23.4158,23.4607,23.4008,23.4457,16100.0
2010-02-12 14:05:00,31.31,31.35,31.31,31.34,15700.0,23.4457,23.4757,23.4457,23.4682,15700.0
2010-02-12 14:10:00,31.34,31.45,31.34,31.4,31100.0,23.4682,23.5506,23.4682,23.5131,31100.0
2010-02-12 14:15:00,31.42,31.45,31.41,31.43,17700.0,23.5281,23.5506,23.5206,23.5356,17700.0
2010-02-12 14:20:00,31.44,31.52,31.43,31.47,38500.0,23.5431,23.603,23.5356,23.5655,38500.0
2010-02-12 14:25:00,31.47,31.5,31.42,31.47,26400.0,23.5655,23.588,23.5281,23.5655,26400.0
2010-02-12 14:30:00,31.47,31.48,31.42,31.45,25400.0,23.5655,23.573,23.5281,23.5506,25400.0
2010-02-12 14:35:00,31.46,31.46,31.37,31.42,25200.0,23.5581,23.5581,23.4907,23.5281,25200.0
2010-02-12 14:40:00,31.41,31.41,31.35,31.36,21600.0,23.5206,23.5206,23.4757,23.4832,21600.0
2010-02-12 14:45:00,31.35,31.37,31.34,31.35,18700.0,23.4757,23.4907,23.4682,23.4757,18700.0
2010-02-12 14:50:00,31.35,31.44,31.35,31.42,14600.0,23.4757,23.5431,23.4757,23.5281,14600.0
2010-02-12 14:55:00,31.42,31.42,31.33,31.36,15800.0,23.5281,23.5281,23.4607,23.4832,15800.0
2010-02-12 15:00:00,31.36,31.36,31.25,31.29,42900.0,23.4832,23.4832,23.4008,23.4308,42900.0
2010-02-12 15:05:00,31.29,31.38,31.26,31.36,47000.0,23.4308,23.4982,23.4083,23.4832,47000.0
2010-02-12 15:10:00,31.36,31.37,31.3,31.35,60900.0,23.4832,23.4907,23.4382,23.4757,60900.0
2010-02-12 15:15:00,31.35,31.38,31.31,31.32,33600.0,23.4757,23.4982,23.4457,23.4532,33600.0
2010-02-12 15:20:00,31.33,31.36,31.29,31.34,29300.0,23.4607,23.4832,23.4308,23.4682,29300.0
2010-02-12 15:25:00,31.33,31.38,31.31,31.33,41600.0,23.4607,23.4982,23.4457,23.4607,41600.0
2010-02-12 15:30:00,31.33,31.33,31.27,31.3,39100.0,23.4607,23.4607,23.4158,23.4382,39100.0
2010-02-12 15:35:00,31.3,31.31,31.26,31.26,66400.0,23.4382,23.4457,23.4083,23.4083,66400.0
2010-02-12 15:40:00,31.26,31.38,31.25,31.34,86200.0,23.4083,23.4982,23.4008,23.4682,86200.0
2010-02-12 15:45:00,31.34,31.45,31.34,31.4,110500.0,23.4682,23.5506,23.4682,23.5131,110500.0
2010-02-12 15:50:00,31.4,31.48,31.39,31.44,174100.0,23.5131,23.573,23.5056,23.5431,174100.0
2010-02-12 15:55:00,31.44,31.47,31.37,31.46,175900.0,23.5431,23.5655,23.4907,23.5581,175900.0
2010-02-16 09:30:00,31.91,32.03,31.74,32.01,422300.0,23.895,23.9849,23.7677,23.9699,422300.0
2010-02-16 09:35:00,32.0,32.0,31.83,31.96,274300.0,23.9624,23.9624,23.8351,23.9325,274300.0
2010-02-16 09:40:00,31.96,31.98,31.85,31.85,224100.0,23.9325,23.9474,23.8501,23.8501,224100.0
2010-02-16 09:45:00,31.84,31.9,31.79,31.82,176400.0,23.8426,23.8875,23.8052,23.8276,176400.0
2010-02-16 09:50:00,31.82,31.97,31.81,31.97,179100.0,23.8276,23.94,23.8201,23.94,179100.0
2010-02-16 09:55:00,31.96,32.05,31.91,32.03,143200.0,23.9325,23.9999,23.895,23.9849,143200.0
2010-02-16 10:00:00,32.04,32.14,31.98,32.01,100800.0,23.9924,24.0673,23.9474,23.9699,100800.0
2010-02-16 10:05:00,32.02,32.06,31.94,31.95,120500.0,23.9774,24.0074,23.9175,23.925,120500.0
2010-02-16 10:10:00,31.95,32.05,31.95,31.96,62700.0,23.925,23.9999,23.925,23.9325,62700.0
2010-02-16 10:15:00,31.96,32.01,31.89,32.0,91300.0,23.9325,23.9699,23.8801,23.9624,91300.0
2010-02-16 10:20:00,31.99,32.0,31.89,31.96,98200.0,23.9549,23.9624,23.8801,23.9325,98200.0
2010-02-16 10:25:00,31.96,32.01,31.95,31.98,58400.0,23.9325,23.9699,23.925,23.9474,58400.0
2010-02-16 10:30:00,31.98,32.03,31.95,32.02,102300.0,23.9474,23.9849,23.925,23.9774,102300.0
2010-02-16 10:35:00,32.02,32.16,32.01,32.15,126300.0,23.9774,24.0822,23.9699,24.0747,126300.0
2010-02-16 10:40:00,32.16,32.25,32.15,32.24,91000.0,24.0822,24.1496,24.0747,24.1421,91000.0
2010-02-16 10:45:00,32.25,32.29,32.23,32.24,51800.0,24.1496,24.1796,24.1347,24.1421,51800.0
2010-02-16 10:50:00,32.24,32.25,32.13,32.13,79000.0,24.1421,24.1496,24.0598,24.0598,79000.0
2010-02-16 10:55:00,32.12,32.16,32.1,32.11,59600.0,24.0523,24.0822,24.0373,24.0448,59600.0
2010-02-16 11:00:00,32.11,32.19,32.11,32.11,79800.0,24.0448,24.1047,24.0448,24.0448,79800.0
2010-02-16 11:05:00,32.1,32.18,32.08,32.08,100900.0,24.0373,24.0972,24.0223,24.0223,100900.0
2010-02-16 11:10:00,32.06,32.19,32.05,32.19,108800.0,24.0074,24.1047,23.9999,24.1047,108800.0
2010-02-16 11:15:00,32.18,32.19,32.12,32.15,69300.0,24.0972,24.1047,24.0523,24.0747,69300.0
2010-02-16 11:20:00,32.15,32.19,32.15,32.18,70100.0,24.0747,24.1047,24.0747,24.0972,70100.0
2010-02-16 11:25:00,32.17,32.19,32.15,32.17,53700.0,24.0897,24.1047,24.0747,24.0897,53700.0
2010-02-16 11:30:00,32.17,32.19,32.1,32.11,89900.0,24.0897,24.1047,24.0373,24.0448,89900.0
2010-02-16 11:35:00,32.1,32.15,32.09,32.13,74500.0,24.0373,24.0747,24.0298,24.0598,74500.0
2010-02-16 11:40:00,32.14,32.15,32.1,32.11,87800.0,24.0673,24.0747,24.0373,24.0448,87800.0
2010-02-16 11:45:00,32.11,32.13,32.06,32.11,52600.0,24.0448,24.0598,24.0074,24.0448,52600.0
2010-02-16 11:50:00,32.11,32.14,32.08,32.09,34800.0,24.0448,24.0673,24.0223,24.0298,34800.0
2010-02-16 11:55:00,32.09,32.09,32.01,32.02,42000.0,24.0298,24.0298,23.9699,23.9774,42000.0
2010-02-16 12:00:00,32.03,32.07,32.02,32.03,41200.0,23.9849,24.0148,23.9774,23.9849,41200.0
2010-02-16 12:05:00,32.04,32.08,32.02,32.06,62900.0,23.9924,24.0223,23.9774,24.0074,62900.0
2010-02-16 12:10:00,32.05,32.08,32.0,32.05,54300.0,23.9999,24.0223,23.9624,23.9999,54300.0
2010-02-16 12:15:00,32.05,32.05,32.01,32.03,20400.0,23.9999,23.9999,23.9699,23.9849,20400.0
2010-02-16 12:20:00,32.03,32.04,31.98,32.02,45400.0,23.9849,23.9924,23.9474,23.9774,45400.0
2010-02-16 12:25:00,32.02,32.02,31.97,31.98,35500.0,23.9774,23.9774,23.94,23.9474,35500.0
2010-02-16 12:30:00,31.97,31.99,31.95,31.95,42100.0,23.94,23.9549,23.925,23.925,42100.0
2010-02-16 12:35:00,31.95,32.02,31.95,32.0,75200.0,23.925,23.9774,23.925,23.9624,75200.0
2010-02-16 12:40:00,32.0,32.04,31.99,31.99,31400.0,23.9624,23.9924,23.9549,23.9549,31400.0
2010-02-16 12:45:00,31.99,32.05,31.99,32.05,46200.0,23.9549,23.9999,23.9549,23.9999,46200.0
2010-02-16 12:50:00,32.04,32.09,32.01,32.05,53300.0,23.9924,24.0298,23.9699,23.9999,53300.0
2010-02-16 12:55:00,32.04,32.06,32.01,32.06,23600.0,23.9924,24.0074,23.9699,24.0074,23600.0
2010-02-16 13:00:00,32.07,32.07,31.99,32.01,30600.0,24.0148,24.0148,23.9549,23.9699,30600.0
2010-02-16 13:05:00,32.0,32.03,31.97,31.99,96200.0,23.9624,23.9849,23.94,23.9549,96200.0
2010-02-16 13:10:00,32.0,32.02,31.97,32.0,78900.0,23.9624,23.9774,23.94,23.9624,78900.0
2010-02-16 13:15:00,32.0,32.05,31.99,32.01,54000.0,23.9624,23.9999,23.9549,23.9699,54000.0
2010-02-16 13:20:00,32.01,32.01,31.96,31.97,48000.0,23.9699,23.9699,23.9325,23.94,48000.0
2010-02-16 13:25:00,31.97,32.0,31.95,31.99,33300.0,23.94,23.9624,23.925,23.9549,33300.0
2010-02-16 13:30:00,31.99,32.01,31.92,31.93,84400.0,23.9549,23.9699,23.9025,23.91,84400.0
2010-02-16 13:35:00,31.92,31.97,31.92,31.95,46800.0,23.9025,23.94,23.9025,23.925,46800.0
2010-02-16 13:40:00,31.97,32.0,31.95,32.0,14000.0,23.94,23.9624,23.925,23.9624,14000.0
2010-02-16 13:45:00,32.0,32.05,31.98,32.01,95300.0,23.9624,23.9999,23.9474,23.9699,95300.0
2010-02-16 13:50:00,32.0,32.06,32.0,32.04,39900.0,23.9624,24.0074,23.9624,23.9924,39900.0
2010-02-16 13:55:00,32.04,32.09,32.04,32.08,25200.0,23.9924,24.0298,23.9924,24.0223,25200.0
2010-02-16 14:00:00,32.08,32.12,32.03,32.11,70700.0,24.0223,24.0523,23.9849,24.0448,70700.0
2010-02-16 14:05:00,32.11,32.13,32.1,32.12,48300.0,24.0448,24.0598,24.0373,24.0523,48300.0
2010-02-16 14:10:00,32.12,32.17,32.11,32.14,36300.0,24.0523,24.0897,24.0448,24.0673,36300.0
2010-02-16 14:15:00,32.14,32.14,32.09,32.1,38900.0,24.0673,24.0673,24.0298,24.0373,38900.0
2010-02-16 14:20:00,32.11,32.14,32.11,32.11,20900.0,24.0448,24.0673,24.0448,24.0448,20900.0
2010-02-16 14:25:00,32.1,32.14,32.09,32.09,45800.0,24.0373,24.0673,24.0298,24.0298,45800.0
2010-02-16 14:30:00,32.09,32.13,32.06,32.07,47100.0,24.0298,24.0598,24.0074,24.0148,47100.0
2010-02-16 14:35:00,32.07,32.09,32.03,32.04,23500.0,24.0148,24.0298,23.9849,23.9924,23500.0
2010-02-16 14:40:00,32.03,32.06,32.03,32.06,25500.0,23.9849,24.0074,23.9849,24.0074,25500.0
2010-02-16 14:45:00,32.06,32.12,32.06,32.1,56600.0,24.0074,24.0523,24.0074,24.0373,56600.0
2010-02-16 14:50:00,32.1,32.17,32.09,32.16,140300.0,24.0373,24.0897,24.0298,24.0822,140300.0
2010-02-16 14:55:00,32.16,32.21,32.11,32.13,35800.0,24.0822,24.1197,24.0448,24.0598,35800.0
2010-02-16 15:00:00,32.12,32.15,32.11,32.13,52500.0,24.0523,24.0747,24.0448,24.0598,52500.0
2010-02-16 15:05:00,32.13,32.18,32.13,32.17,33600.0,24.0598,24.0972,24.0598,24.0897,33600.0
2010-02-16 15:10:00,32.18,32.18,32.15,32.16,63600.0,24.0972,24.0972,24.0747,24.0822,63600.0
2010-02-16 15:15:00,32.15,32.2,32.15,32.19,30600.0,24.0747,24.1122,24.0747,24.1047,30600.0
2010-02-16 15:20:00,32.19,32.21,32.14,32.15,148900.0,24.1047,24.1197,24.0673,24.0747,148900.0
2010-02-16 15:25:00,32.16,32.18,32.14,32.16,123500.0,24.0822,24.0972,24.0673,24.0822,123500.0
2010-02-16 15:30:00,32.16,32.23,32.15,32.19,85400.0,24.0822,24.1347,24.0747,24.1047,85400.0
2010-02-16 15:35:00,32.19,32.26,32.17,32.24,112400.0,24.1047,24.1571,24.0897,24.1421,112400.0
2010-02-16 15:40:00,32.25,32.32,32.22,32.31,247100.0,24.1496,24.202,24.1272,24.1946,247100.0
2010-02-16 15:45:00,32.31,32.32,32.24,32.27,122800.0,24.1946,24.202,24.1421,24.1646,122800.0
2010-02-16 15:50:00,32.27,32.31,32.26,32.29,234100.0,24.1646,24.1946,24.1571,24.1796,234100.0
2010-02-16 15:55:00,32.3,32.31,32.24,32.3,339500.0,24.1871,24.1946,24.1421,24.1871,339500.0
2010-02-17 09:30:00,32.3,32.31,31.93,31.94,307700.0,24.1871,24.1946,23.91,23.9175,307700.0
2010-02-17 09:35:00,31.95,32.0,31.7,31.82,302600.0,23.925,23.9624,23.7378,23.8276,302600.0
2010-02-17 09:40:00,31.81,31.83,31.71,31.76,206100.0,23.8201,23.8351,23.7453,23.7827,206100.0
2010-02-17 09:45:00,31.75,31.79,31.7,31.74,343100.0,23.7752,23.8052,23.7378,23.7677,343100.0
2010-02-17 09:50:00,31.74,31.89,31.7,31.83,231500.0,23.7677,23.8801,23.7378,23.8351,231500.0
2010-02-17 09:55:00,31.82,31.91,31.82,31.82,178100.0,23.8276,23.895,23.8276,23.8276,178100.0
2010-02-17 10:00:00,31.83,31.85,31.78,31.83,194100.0,23.8351,23.8501,23.7977,23.8351,194100.0
2010-02-17 10:05:00,31.83,31.98,31.83,31.98,130200.0,23.8351,23.9474,23.8351,23.9474,130200.0
2010-02-17 10:10:00,31.98,31.99,31.93,31.95,101000.0,23.9474,23.9549,23.91,23.925,101000.0
2010-02-17 10:15:00,31.96,31.98,31.94,31.94,62400.0,23.9325,23.9474,23.9175,23.9175,62400.0
2010-02-17 10:20:00,31.94,31.95,31.86,31.89,101400.0,23.9175,23.925,23.8576,23.8801,101400.0
2010-02-17 10:25:00,31.88,31.89,31.81,31.81,213800.0,23.8726,23.8801,23.8201,23.8201,213800.0
2010-02-17 10:30:00,31.81,31.98,31.78,31.98,81900.0,23.8201,23.9474,23.7977,23.9474,81900.0
2010-02-17 10:35:00,31.98,31.98,31.87,31.94,73500.0,23.9474,23.9474,23.8651,23.9175,73500.0
2010-02-17 10:40:00,31.93,31.97,31.89,31.95,100600.0,23.91,23.94,23.8801,23.925,100600.0
2010-02-17 10:45:00,31.95,32.04,31.95,32.0,155600.0,23.925,23.9924,23.925,23.9624,155600.0
2010-02-17 10:50:00,32.0,32.03,31.9,31.95,189700.0,23.9624,23.9849,23.8875,23.925,189700.0
2010-02-17 10:55:00,31.95,32.01,31.94,31.98,65100.0,23.925,23.9699,23.9175,23.9474,65100.0
2010-02-17 11:00:00,31.98,32.0,31.89,31.89,94000.0,23.9474,23.9624,23.8801,23.8801,94000.0
2010-02-17 11:05:00,31.89,31.93,31.83,31.88,93500.0,23.8801,23.91,23.8351,23.8726,93500.0
2010-02-17 11:10:00,31.88,31.92,31.84,31.89,104000.0,23.8726,23.9025,23.8426,23.8801,104000.0
2010-02-17 11:15:00,31.89,31.95,31.89,31.93,56900.0,23.8801,23.925,23.8801,23.91,56900.0
2010-02-17 11:20:00,31.91,31.96,31.87,31.95,69900.0,23.895,23.9325,23.8651,23.925,69900.0
2010-02-17 11:25:00,31.95,31.95,31.81,31.86,186300.0,23.925,23.925,23.8201,23.8576,186300.0
2010-02-17 11:30:00,31.86,31.9,31.72,31.82,162800.0,23.8576,23.8875,23.7528,23.8276,162800.0
2010-02-17 11:35:00,31.82,31.85,31.75,31.84,70100.0,23.8276,23.8501,23.7752,23.8426,70100.0
2010-02-17 11:40:00,31.85,31.9,31.84,31.85,71600.0,23.8501,23.8875,23.8426,23.8501,71600.0
2010-02-17 11:45:00,31.86,31.9,31.81,31.82,85700.0,23.8576,23.8875,23.8201,23.8276,85700.0
2010-02-17 11:50:00,31.82,31.83,31.76,31.76,63400.0,23.8276,23.8351,23.7827,23.7827,63400.0
2010-02-17 11:55:00,31.75,31.84,31.73,31.81,62500.0,23.7752,23.8426,23.7602,23.8201,62500.0
2010-02-17 12:00:00,31.82,31.89,31.82,31.89,33200.0,23.8276,23.8801,23.8276,23.8801,33200.0
2010-02-17 12:05:00,31.88,31.91,31.8,31.91,131700.0,23.8726,23.895,23.8127,23.895,131700.0
2010-02-17 12:10:00,31.92,31.98,31.88,31.92,97900.0,23.9025,23.9474,23.8726,23.9025,97900.0
2010-02-17 12:15:00,31.93,32.01,31.93,32.0,108300.0,23.91,23.9699,23.91,23.9624,108300.0
2010-02-17 12:20:00,32.0,32.01,31.97,31.98,74600.0,23.9624,23.9699,23.94,23.9474,74600.0
2010-02-17 12:25:00,31.98,31.98,31.92,31.92,32300.0,23.9474,23.9474,23.9025,23.9025,32300.0
2010-02-17 12:30:00,31.93,31.97,31.87,31.89,160100.0,23.91,23.94,23.8651,23.8801,160100.0
2010-02-17 12:35:00,31.88,31.88,31.82,31.83,67800.0,23.8726,23.8726,23.8276,23.8351,67800.0
2010-02-17 12:40:00,31.82,31.87,31.79,31.83,86500.0,23.8276,23.8651,23.8052,23.8351,86500.0
2010-02-17 12:45:00,31.82,31.93,31.82,31.92,92000.0,23.8276,23.91,23.8276,23.9025,92000.0
2010-02-17 12:50:00,31.92,31.93,31.78,31.78,117700.0,23.9025,23.91,23.7977,23.7977,117700.0
2010-02-17 12:55:00,31.8,31.87,31.78,31.83,165900.0,23.8127,23.8651,23.7977,23.8351,165900.0
2010-02-17 13:00:00,31.83,31.97,31.82,31.96,71300.0,23.8351,23.94,23.8276,23.9325,71300.0
2010-02-17 13:05:00,31.96,31.98,31.91,31.98,32200.0,23.9325,23.9474,23.895,23.9474,32200.0
2010-02-17 13:10:00,31.98,31.98,31.93,31.95,33900.0,23.9474,23.9474,23.91,23.925,33900.0
2010-02-17 13:15:00,31.96,32.0,31.95,31.98,57600.0,23.9325,23.9624,23.925,23.9474,57600.0
2010-02-17 13:20:00,31.99,32.0,31.94,31.94,65400.0,23.9549,23.9624,23.9175,23.9175,65400.0
2010-02-17 13:25:00,31.95,31.95,31.92,31.93,46800.0,23.925,23.925,23.9025,23.91,46800.0
2010-02-17 13:30:00,31.92,31.93,31.88,31.91,87900.0,23.9025,23.91,23.8726,23.895,87900.0
2010-02-17 13:35:00,31.91,31.91,31.82,31.83,69000.0,23.895,23.895,23.8276,23.8351,69000.0
2010-02-17 13:40:00,31.83,31.85,31.8,31.82,100500.0,23.8351,23.8501,23.8127,23.8276,100500.0
2010-02-17 13:45:00,31.82,31.83,31.78,31.82,98100.0,23.8276,23.8351,23.7977,23.8276,98100.0
2010-02-17 13:50:00,31.82,31.83,31.77,31.77,142400.0,23.8276,23.8351,23.7902,23.7902,142400.0
2010-02-17 13:55:00,31.78,31.83,31.77,31.81,54700.0,23.7977,23.8351,23.7902,23.8201,54700.0
2010-02-17 14:00:00,31.81,31.83,31.75,31.78,90500.0,23.8201,23.8351,23.7752,23.7977,90500.0
2010-02-17 14:05:00,31.79,31.91,31.77,31.89,155200.0,23.8052,23.895,23.7902,23.8801,155200.0
2010-02-17 14:10:00,31.88,31.93,31.87,31.91,101600.0,23.8726,23.91,23.8651,23.895,101600.0
2010-02-17 14:15:00,31.91,31.92,31.89,31.9,99700.0,23.895,23.9025,23.8801,23.8875,99700.0
2010-02-17 14:20:00,31.91,31.91,31.85,31.86,153500.0,23.895,23.895,23.8501,23.8576,153500.0
2010-02-17 14:25:00,31.86,31.97,31.86,31.92,107700.0,23.8576,23.94,23.8576,23.9025,107700.0
2010-02-17 14:30:00,31.92,31.96,31.89,31.94,49200.0,23.9025,23.9325,23.8801,23.9175,49200.0
2010-02-17 14:35:00,31.93,31.95,31.9,31.92,28800.0,23.91,23.925,23.8875,23.9025,28800.0
2010-02-17 14:40:00,31.92,31.99,31.92,31.97,60500.0,23.9025,23.9549,23.9025,23.94,60500.0
2010-02-17 14:45:00,31.97,32.0,31.91,31.91,87400.0,23.94,23.9624,23.895,23.895,87400.0
2010-02-17 14:50:00,31.92,31.97,31.86,31.97,205400.0,23.9025,23.94,23.8576,23.94,205400.0
2010-02-17 14:55:00,31.97,32.0,31.97,31.99,54400.0,23.94,23.9624,23.94,23.9549,54400.0
2010-02-17 15:00:00,31.99,32.0,31.95,31.97,113000.0,23.9549,23.9624,23.925,23.94,113000.0
2010-02-17 15:05:00,31.97,31.97,31.92,31.92,173900.0,23.94,23.94,23.9025,23.9025,173900.0
2010-02-17 15:10:00,31.92,31.98,31.92,31.96,133800.0,23.9025,23.9474,23.9025,23.9325,133800.0
2010-02-17 15:15:00,31.96,31.99,31.93,31.99,144000.0,23.9325,23.9549,23.91,23.9549,144000.0
2010-02-17 15:20:00,31.99,32.02,31.96,32.01,155400.0,23.9549,23.9774,23.9325,23.9699,155400.0
2010-02-17 15:25:00,32.01,32.04,31.97,32.0,101400.0,23.9699,23.9924,23.94,23.9624,101400.0
2010-02-17 15:30:00,32.01,32.11,32.0,32.06,438300.0,23.9699,24.0448,23.9624,24.0074,438300.0
2010-02-17 15:35:00,32.06,32.09,31.97,31.98,171600.0,24.0074,24.0298,23.94,23.9474,171600.0
2010-02-17 15:40:00,31.99,32.0,31.9,31.95,232900.0,23.9549,23.9624,23.8875,23.925,232900.0
2010-02-17 15:45:00,31.95,31.96,31.87,31.88,217600.0,23.925,23.9325,23.8651,23.8726,217600.0
2010-02-17 15:50:00,31.88,31.96,31.88,31.96,200700.0,23.8726,23.9325,23.8726,23.9325,200700.0
2010-02-17 15:55:00,31.96,32.08,31.95,32.08,563400.0,23.9325,24.0223,23.925,24.0223,563400.0
2010-02-18 09:30:00,31.55,31.6,30.78,30.86,1103800.0,23.6255,23.6629,23.0489,23.1088,1103800.0
2010-02-18 09:35:00,30.85,31.0,30.41,30.54,1231900.0,23.1013,23.2136,22.7718,22.8691,1231900.0
2010-02-18 09:40:00,30.54,30.58,30.26,30.53,1027400.0,22.8691,22.8991,22.6595,22.8616,1027400.0
2010-02-18 09:45:00,30.53,30.81,30.49,30.49,784600.0,22.8616,23.0713,22.8317,22.8317,784600.0
2010-02-18 09:50:00,30.49,30.75,30.41,30.74,400900.0,22.8317,23.0264,22.7718,23.0189,400900.0
2010-02-18 09:55:00,30.74,31.09,30.72,31.06,656800.0,23.0189,23.281,23.0039,23.2585,656800.0
2010-02-18 10:00:00,31.06,31.3,30.91,31.25,867400.0,23.2585,23.4382,23.1462,23.4008,867400.0
2010-02-18 10:05:00,31.25,31.3,31.08,31.26,635300.0,23.4008,23.4382,23.2735,23.4083,635300.0
2010-02-18 10:10:00,31.26,31.4,31.18,31.27,480900.0,23.4083,23.5131,23.3484,23.4158,480900.0
2010-02-18 10:15:00,31.28,31.42,31.16,31.29,587000.0,23.4233,23.5281,23.3334,23.4308,587000.0
2010-02-18 10:20:00,31.28,31.33,31.17,31.17,254000.0,23.4233,23.4607,23.3409,23.3409,254000.0
2010-02-18 10:25:00,31.18,31.21,31.02,31.21,297300.0,23.3484,23.3709,23.2286,23.3709,297300.0
2010-02-18 10:30:00,31.2,31.27,31.1,31.17,195500.0,23.3634,23.4158,23.2885,23.3409,195500.0
2010-02-18 10:35:00,31.17,31.3,31.17,31.26,121000.0,23.3409,23.4382,23.3409,23.4083,121000.0
2010-02-18 10:40:00,31.26,31.39,31.18,31.2,294900.0,23.4083,23.5056,23.3484,23.3634,294900.0
2010-02-18 10:45:00,31.19,31.27,31.19,31.23,185400.0,23.3559,23.4158,23.3559,23.3858,185400.0
2010-02-18 10:50:00,31.23,31.27,31.13,31.27,225800.0,23.3858,23.4158,23.3109,23.4158,225800.0
2010-02-18 10:55:00,31.27,31.31,31.24,31.3,138400.0,23.4158,23.4457,23.3933,23.4382,138400.0
2010-02-18 11:00:00,31.29,31.34,31.24,31.3,225200.0,23.4308,23.4682,23.3933,23.4382,225200.0
2010-02-18 11:05:00,31.31,31.34,31.21,31.24,129000.0,23.4457,23.4682,23.3709,23.3933,129000.0
2010-02-18 11:10:00,31.25,31.43,31.22,31.35,328500.0,23.4008,23.5356,23.3783,23.4757,328500.0
2010-02-18 11:15:00,31.36,31.4,31.26,31.35,300600.0,23.4832,23.5131,23.4083,23.4757,300600.0
2010-02-18 11:20:00,31.36,31.42,31.34,31.38,115300.0,23.4832,23.5281,23.4682,23.4982,115300.0
2010-02-18 11:25:00,31.38,31.42,31.36,31.4,141300.0,23.4982,23.5281,23.4832,23.5131,141300.0
2010-02-18 11:30:00,31.4,31.49,31.38,31.39,224800.0,23.5131,23.5805,23.4982,23.5056,224800.0
2010-02-18 11:35:00,31.39,31.4,31.31,31.34,240700.0,23.5056,23.5131,23.4457,23.4682,240700.0
2010-02-18 11:40:00,31.35,31.42,31.34,31.4,156800.0,23.4757,23.5281,23.4682,23.5131,156800.0
2010-02-18 11:45:00,31.4,31.54,31.4,31.48,232600.0,23.5131,23.618,23.5131,23.573,232600.0
2010-02-18 11:50:00,31.48,31.55,31.47,31.48,54000.0,23.573,23.6255,23.5655,23.573,54000.0
2010-02-18 11:55:00,31.48,31.48,31.42,31.42,80600.0,23.573,23.573,23.5281,23.5281,80600.0
2010-02-18 12:00:00,31.43,31.45,31.36,31.4,106200.0,23.5356,23.5506,23.4832,23.5131,106200.0
2010-02-18 12:05:00,31.4,31.4,31.33,31.34,90500.0,23.5131,23.5131,23.4607,23.4682,90500.0
2010-02-18 12:10:00,31.34,31.35,31.3,31.31,119200.0,23.4682,23.4757,23.4382,23.4457,119200.0
2010-02-18 12:15:00,31.31,31.31,31.27,31.28,102900.0,23.4457,23.4457,23.4158,23.4233,102900.0
2010-02-18 12:20:00,31.29,31.35,31.28,31.34,36700.0,23.4308,23.4757,23.4233,23.4682,36700.0
2010-02-18 12:25:00,31.35,31.37,31.33,31.33,31100.0,23.4757,23.4907,23.4607,23.4607,31100.0
2010-02-18 12:30:00,31.33,31.33,31.3,31.3,31800.0,23.4607,23.4607,23.4382,23.4382,31800.0
2010-02-18 12:35:00,31.3,31.31,31.26,31.28,32400.0,23.4382,23.4457,23.4083,23.4233,32400.0
2010-02-18 12:40:00,31.27,31.28,31.25,31.27,80100.0,23.4158,23.4233,23.4008,23.4158,80100.0
2010-02-18 12:45:00,31.27,31.32,31.27,31.28,89900.0,23.4158,23.4532,23.4158,23.4233,89900.0
2010-02-18 12:50:00,31.28,31.29,31.26,31.27,93300.0,23.4233,23.4308,23.4083,23.4158,93300.0
2010-02-18 12:55:00,31.27,31.32,31.27,31.32,29600.0,23.4158,23.4532,23.4158,23.4532,29600.0
2010-02-18 13:00:00,31.31,31.32,31.28,31.3,32900.0,23.4457,23.4532,23.4233,23.4382,32900.0
2010-02-18 13:05:00,31.3,31.38,31.3,31.34,91500.0,23.4382,23.4982,23.4382,23.4682,91500.0
2010-02-18 13:10:00,31.33,31.34,31.28,31.3,54200.0,23.4607,23.4682,23.4233,23.4382,54200.0
2010-02-18 13:15:00,31.3,31.32,31.28,31.29,56500.0,23.4382,23.4532,23.4233,23.4308,56500.0
2010-02-18 13:20:00,31.29,31.32,31.25,31.26,120600.0,23.4308,23.4532,23.4008,23.4083,120600.0
2010-02-18 13:25:00,31.25,31.25,31.14,31.19,108300.0,23.4008,23.4008,23.3184,23.3559,108300.0
2010-02-18 13:30:00,31.19,31.29,31.19,31.28,99400.0,23.3559,23.4308,23.3559,23.4233,99400.0
2010-02-18 13:35:00,31.29,31.29,31.24,31.24,14900.0,23.4308,23.4308,23.3933,23.3933,14900.0
2010-02-18 13:40:00,31.24,31.31,31.23,31.3,44900.0,23.3933,23.4457,23.3858,23.4382,44900.0
2010-02-18 13:45:00,31.31,31.34,31.31,31.32,52200.0,23.4457,23.4682,23.4457,23.4532,52200.0
2010-02-18 13:50:00,31.32,31.43,31.32,31.43,122100.0,23.4532,23.5356,23.4532,23.5356,122100.0
2010-02-18 13:55:00,31.42,31.45,31.4,31.4,79700.0,23.5281,23.5506,23.5131,23.5131,79700.0
2010-02-18 14:00:00,31.4,31.44,31.39,31.4,162000.0,23.5131,23.5431,23.5056,23.5131,162000.0
2010-02-18 14:05:00,31.41,31.44,31.39,31.44,126500.0,23.5206,23.5431,23.5056,23.5431,126500.0
2010-02-18 14:10:00,31.44,31.45,31.42,31.45,41600.0,23.5431,23.5506,23.5281,23.5506,41600.0
2010-02-18 14:15:00,31.45,31.59,31.44,31.58,175200.0,23.5506,23.6554,23.5431,23.6479,175200.0
2010-02-18 14:20:00,31.58,31.59,31.5,31.53,76900.0,23.6479,23.6554,23.588,23.6105,76900.0
2010-02-18 14:25:00,31.54,31.54,31.41,31.41,141000.0,23.618,23.618,23.5206,23.5206,141000.0
2010-02-18 14:30:00,31.41,31.42,31.36,31.4,149800.0,23.5206,23.5281,23.4832,23.5131,149800.0
2010-02-18 14:35:00,31.41,31.56,31.4,31.48,212800.0,23.5206,23.6329,23.5131,23.573,212800.0
2010-02-18 14:40:00,31.48,31.5,31.43,31.43,76100.0,23.573,23.588,23.5356,23.5356,76100.0
2010-02-18 14:45:00,31.44,31.45,31.37,31.42,133600.0,23.5431,23.5506,23.4907,23.5281,133600.0
2010-02-18 14:50:00,31.42,31.43,31.4,31.41,93500.0,23.5281,23.5356,23.5131,23.5206,93500.0
2010-02-18 14:55:00,31.41,31.52,31.39,31.49,143100.0,23.5206,23.603,23.5056,23.5805,143100.0
2010-02-18 15:00:00,31.49,31.53,31.49,31.5,175600.0,23.5805,23.6105,23.5805,23.588,175600.0
2010-02-18 15:05:00,31.5,31.5,31.42,31.48,287800.0,23.588,23.588,23.5281,23.573,287800.0
2010-02-18 15:10:00,31.48,31.64,31.48,31.61,368500.0,23.573,23.6928,23.573,23.6704,368500.0
2010-02-18 15:15:00,31.61,31.67,31.53,31.66,162100.0,23.6704,23.7153,23.6105,23.7078,162100.0
2010-02-18 15:20:00,31.67,31.67,31.52,31.54,207200.0,23.7153,23.7153,23.603,23.618,207200.0
2010-02-18 15:25:00,31.55,31.6,31.52,31.59,101300.0,23.6255,23.6629,23.603,23.6554,101300.0
2010-02-18 15:30:00,31.59,31.6,31.56,31.56,219800.0,23.6554,23.6629,23.6329,23.6329,219800.0
2010-02-18 15:35:00,31.57,31.59,31.52,31.59,188500.0,23.6404,23.6554,23.603,23.6554,188500.0
2010-02-18 15:40:00,31.59,31.69,31.58,31.65,203400.0,23.6554,23.7303,23.6479,23.7003,203400.0
2010-02-18 15:45:00,31.65,31.66,31.6,31.66,248900.0,23.7003,23.7078,23.6629,23.7078,248900.0
2010-02-18 15:50:00,31.67,31.7,31.6,31.61,471500.0,23.7153,23.7378,23.6629,23.6704,471500.0
2010-02-18 15:55:00,31.6,31.67,31.56,31.67,628100.0,23.6629,23.7153,23.6329,23.7153,628100.0
2010-02-19 09:30:00,31.48,31.86,31.46,31.53,501100.0,23.573,23.8576,23.5581,23.6105,501100.0
2010-02-19 09:35:00,31.54,31.68,31.42,31.5,163300.0,23.618,23.7228,23.5281,23.588,163300.0
2010-02-19 09:40:00,31.5,31.64,31.49,31.5,100700.0,23.588,23.6928,23.5805,23.588,100700.0
2010-02-19 09:45:00,31.49,31.57,31.48,31.56,161500.0,23.5805,23.6404,23.573,23.6329,161500.0
2010-02-19 09:50:00,31.56,31.57,31.5,31.51,148200.0,23.6329,23.6404,23.588,23.5955,148200.0
2010-02-19 09:55:00,31.5,31.54,31.42,31.43,127000.0,23.588,23.618,23.5281,23.5356,127000.0
2010-02-19 10:00:00,31.42,31.45,31.35,31.41,152200.0,23.5281,23.5506,23.4757,23.5206,152200.0
2010-02-19 10:05:00,31.41,31.44,31.3,31.34,135900.0,23.5206,23.5431,23.4382,23.4682,135900.0
2010-02-19 10:10:00,31.33,31.44,31.32,31.39,67100.0,23.4607,23.5431,23.4532,23.5056,67100.0
2010-02-19 10:15:00,31.39,31.45,31.35,31.37,139100.0,23.5056,23.5506,23.4757,23.4907,139100.0
2010-02-19 10:20:00,31.36,31.44,31.34,31.39,146600.0,23.4832,23.5431,23.4682,23.5056,146600.0
2010-02-19 10:25:00,31.4,31.4,31.32,31.33,140200.0,23.5131,23.5131,23.4532,23.4607,140200.0
2010-02-19 10:30:00,31.34,31.34,31.16,31.16,138800.0,23.4682,23.4682,23.3334,23.3334,138800.0
2010-02-19 10:35:00,31.16,31.18,31.13,31.17,73400.0,23.3334,23.3484,23.3109,23.3409,73400.0
2010-02-19 10:40:00,31.17,31.23,31.09,31.22,163500.0,23.3409,23.3858,23.281,23.3783,163500.0
2010-02-19 10:45:00,31.22,31.3,31.22,31.26,45400.0,23.3783,23.4382,23.3783,23.4083,45400.0
2010-02-19 10:50:00,31.26,31.33,31.25,31.33,48700.0,23.4083,23.4607,23.4008,23.4607,48700.0
2010-02-19 10:55:00,31.33,31.35,31.28,31.28,38200.0,23.4607,23.4757,23.4233,23.4233,38200.0
2010-02-19 11:00:00,31.29,31.38,31.28,31.33,76600.0,23.4308,23.4982,23.4233,23.4607,76600.0
2010-02-19 11:05:00,31.32,31.34,31.2,31.23,74600.0,23.4532,23.4682,23.3634,23.3858,74600.0
2010-02-19 11:10:00,31.23,31.36,31.22,31.36,173000.0,23.3858,23.4832,23.3783,23.4832,173000.0
2010-02-19 11:15:00,31.36,31.45,31.34,31.38,229100.0,23.4832,23.5506,23.4682,23.4982,229100.0
2010-02-19 11:20:00,31.38,31.43,31.37,31.4,53100.0,23.4982,23.5356,23.4907,23.5131,53100.0
2010-02-19 11:25:00,31.39,31.42,31.38,31.39,45600.0,23.5056,23.5281,23.4982,23.5056,45600.0
2010-02-19 11:30:00,31.39,31.44,31.36,31.44,59600.0,23.5056,23.5431,23.4832,23.5431,59600.0
2010-02-19 11:35:00,31.43,31.47,31.43,31.47,38200.0,23.5356,23.5655,23.5356,23.5655,38200.0
2010-02-19 11:40:00,31.47,31.48,31.44,31.44,31900.0,23.5655,23.573,23.5431,23.5431,31900.0
2010-02-19 11:45:00,31.45,31.48,31.42,31.42,29300.0,23.5506,23.573,23.5281,23.5281,29300.0
2010-02-19 11:50:00,31.43,31.46,31.42,31.43,59600.0,23.5356,23.5581,23.5281,23.5356,59600.0
2010-02-19 11:55:00,31.43,31.55,31.42,31.51,191300.0,23.5356,23.6255,23.5281,23.5955,191300.0
2010-02-19 12:00:00,31.5,31.5,31.4,31.4,130100.0,23.588,23.588,23.5131,23.5131,130100.0
2010-02-19 12:05:00,31.41,31.41,31.34,31.35,101000.0,23.5206,23.5206,23.4682,23.4757,101000.0
2010-02-19 12:10:00,31.35,31.4,31.34,31.39,37800.0,23.4757,23.5131,23.4682,23.5056,37800.0
2010-02-19 12:15:00,31.4,31.43,31.38,31.43,39800.0,23.5131,23.5356,23.4982,23.5356,39800.0
2010-02-19 12:20:00,31.42,31.43,31.41,31.42,50100.0,23.5281,23.5356,23.5206,23.5281,50100.0
2010-02-19 12:25:00,31.42,31.43,31.39,31.4,94900.0,23.5281,23.5356,23.5056,23.5131,94900.0
2010-02-19 12:30:00,31.39,31.43,31.39,31.42,86200.0,23.5056,23.5356,23.5056,23.5281,86200.0
2010-02-19 12:35:00,31.42,31.43,31.36,31.41,91400.0,23.5281,23.5356,23.4832,23.5206,91400.0
2010-02-19 12:40:00,31.43,31.47,31.42,31.43,61100.0,23.5356,23.5655,23.5281,23.5356,61100.0
2010-02-19 12:45:00,31.43,31.49,31.43,31.47,34200.0,23.5356,23.5805,23.5356,23.5655,34200.0
2010-02-19 12:50:00,31.47,31.48,31.45,31.47,28900.0,23.5655,23.573,23.5506,23.5655,28900.0
2010-02-19 12:55:00,31.46,31.47,31.42,31.42,85100.0,23.5581,23.5655,23.5281,23.5281,85100.0
2010-02-19 13:00:00,31.42,31.43,31.36,31.36,76200.0,23.5281,23.5356,23.4832,23.4832,76200.0
2010-02-19 13:05:00,31.37,31.37,31.33,31.34,64500.0,23.4907,23.4907,23.4607,23.4682,64500.0
2010-02-19 13:10:00,31.34,31.35,31.31,31.32,89700.0,23.4682,23.4757,23.4457,23.4532,89700.0
2010-02-19 13:15:00,31.32,31.35,31.27,31.27,101400.0,23.4532,23.4757,23.4158,23.4158,101400.0
2010-02-19 13:20:00,31.27,31.28,31.24,31.25,48600.0,23.4158,23.4233,23.3933,23.4008,48600.0
2010-02-19 13:25:00,31.25,31.27,31.18,31.19,83600.0,23.4008,23.4158,23.3484,23.3559,83600.0
2010-02-19 13:30:00,31.2,31.2,31.15,31.16,87500.0,23.3634,23.3634,23.3259,23.3334,87500.0
2010-02-19 13:35:00,31.15,31.22,31.15,31.21,58000.0,23.3259,23.3783,23.3259,23.3709,58000.0
2010-02-19 13:40:00,31.21,31.26,31.19,31.23,35900.0,23.3709,23.4083,23.3559,23.3858,35900.0
2010-02-19 13:45:00,31.23,31.25,31.19,31.2,66300.0,23.3858,23.4008,23.3559,23.3634,66300.0
2010-02-19 13:50:00,31.2,31.2,31.13,31.13,94700.0,23.3634,23.3634,23.3109,23.3109,94700.0
2010-02-19 13:55:00,31.14,31.14,31.08,31.08,85100.0,23.3184,23.3184,23.2735,23.2735,85100.0
2010-02-19 14:00:00,31.08,31.13,31.07,31.12,111400.0,23.2735,23.3109,23.266,23.3035,111400.0
2010-02-19 14:05:00,31.11,31.11,31.05,31.05,71400.0,23.296,23.296,23.251,23.251,71400.0
2010-02-19 14:10:00,31.05,31.06,31.0,31.0,161800.0,23.251,23.2585,23.2136,23.2136,161800.0
2010-02-19 14:15:00,31.01,31.07,31.0,31.05,312600.0,23.2211,23.266,23.2136,23.251,312600.0
2010-02-19 14:20:00,31.05,31.06,31.03,31.03,158300.0,23.251,23.2585,23.2361,23.2361,158300.0
2010-02-19 14:25:00,31.03,31.06,31.03,31.05,181300.0,23.2361,23.2585,23.2361,23.251,181300.0
2010-02-19 14:30:00,31.05,31.11,31.05,31.09,100600.0,23.251,23.296,23.251,23.281,100600.0
2010-02-19 14:35:00,31.09,31.14,31.09,31.14,53500.0,23.281,23.3184,23.281,23.3184,53500.0
2010-02-19 14:40:00,31.14,31.14,31.09,31.12,76000.0,23.3184,23.3184,23.281,23.3035,76000.0
2010-02-19 14:45:00,31.11,31.12,31.1,31.11,17200.0,23.296,23.3035,23.2885,23.296,17200.0
2010-02-19 14:50:00,31.1,31.15,31.1,31.13,56700.0,23.2885,23.3259,23.2885,23.3109,56700.0
2010-02-19 14:55:00,31.13,31.15,31.1,31.11,52000.0,23.3109,23.3259,23.2885,23.296,52000.0
2010-02-19 15:00:00,31.11,31.14,31.08,31.13,153300.0,23.296,23.3184,23.2735,23.3109,153300.0
2010-02-19 15:05:00,31.13,31.14,31.09,31.13,75400.0,23.3109,23.3184,23.281,23.3109,75400.0
2010-02-19 15:10:00,31.13,31.17,31.12,31.14,308600.0,23.3109,23.3409,23.3035,23.3184,308600.0
2010-02-19 15:15:00,31.14,31.19,31.14,31.17,222600.0,23.3184,23.3559,23.3184,23.3409,222600.0
2010-02-19 15:20:00,31.18,31.2,31.16,31.19,68100.0,23.3484,23.3634,23.3334,23.3559,68100.0
2010-02-19 15:25:00,31.2,31.24,31.18,31.23,236800.0,23.3634,23.3933,23.3484,23.3858,236800.0
2010-02-19 15:30:00,31.23,31.27,31.23,31.25,223700.0,23.3858,23.4158,23.3858,23.4008,223700.0
2010-02-19 15:35:00,31.26,31.27,31.24,31.24,97600.0,23.4083,23.4158,23.3933,23.3933,97600.0
2010-02-19 15:40:00,31.25,31.34,31.24,31.3,153700.0,23.4008,23.4682,23.3933,23.4382,153700.0
2010-02-19 15:45:00,31.3,31.33,31.28,31.28,180400.0,23.4382,23.4607,23.4233,23.4233,180400.0
2010-02-19 15:50:00,31.29,31.3,31.25,31.25,227300.0,23.4308,23.4382,23.4008,23.4008,227300.0
2010-02-19 15:55:00,31.25,31.31,31.24,31.29,439100.0,23.4008,23.4457,23.3933,23.4308,439100.0
2010-02-22 09:30:00,31.51,31.51,31.35,31.39,115000.0,23.5955,23.5955,23.4757,23.5056,115000.0
2010-02-22 09:35:00,31.38,31.44,31.33,31.34,59300.0,23.4982,23.5431,23.4607,23.4682,59300.0
2010-02-22 09:40:00,31.34,31.36,31.27,31.33,84600.0,23.4682,23.4832,23.4158,23.4607,84600.0
2010-02-22 09:45:00,31.33,31.37,31.29,31.29,56000.0,23.4607,23.4907,23.4308,23.4308,56000.0
2010-02-22 09:50:00,31.29,31.33,31.2,31.2,91000.0,23.4308,23.4607,23.3634,23.3634,91000.0
2010-02-22 09:55:00,31.2,31.2,31.11,31.12,101900.0,23.3634,23.3634,23.296,23.3035,101900.0
2010-02-22 10:00:00,31.12,31.13,30.96,31.0,188300.0,23.3035,23.3109,23.1836,23.2136,188300.0
2010-02-22 10:05:00,31.0,31.08,30.95,30.95,145700.0,23.2136,23.2735,23.1762,23.1762,145700.0
2010-02-22 10:10:00,30.95,30.97,30.9,30.9,76000.0,23.1762,23.1911,23.1387,23.1387,76000.0
2010-02-22 10:15:00,30.91,30.93,30.89,30.89,63300.0,23.1462,23.1612,23.1312,23.1312,63300.0
2010-02-22 10:20:00,30.89,30.94,30.85,30.86,160600.0,23.1312,23.1687,23.1013,23.1088,160600.0
2010-02-22 10:25:00,30.85,30.89,30.84,30.84,81200.0,23.1013,23.1312,23.0938,23.0938,81200.0
2010-02-22 10:30:00,30.84,30.97,30.84,30.95,101200.0,23.0938,23.1911,23.0938,23.1762,101200.0
2010-02-22 10:35:00,30.95,30.95,30.81,30.9,184200.0,23.1762,23.1762,23.0713,23.1387,184200.0
2010-02-22 10:40:00,30.9,31.01,30.9,31.0,55600.0,23.1387,23.2211,23.1387,23.2136,55600.0
2010-02-22 10:45:00,31.0,31.0,30.97,30.97,34200.0,23.2136,23.2136,23.1911,23.1911,34200.0
2010-02-22 10:50:00,30.97,30.97,30.92,30.95,57000.0,23.1911,23.1911,23.1537,23.1762,57000.0
2010-02-22 10:55:00,30.96,30.97,30.92,30.96,85400.0,23.1836,23.1911,23.1537,23.1836,85400.0
2010-02-22 11:00:00,30.96,30.99,30.95,30.99,44200.0,23.1836,23.2061,23.1762,23.2061,44200.0
2010-02-22 11:05:00,30.99,31.02,30.99,31.0,42900.0,23.2061,23.2286,23.2061,23.2136,42900.0
2010-02-22 11:10:00,30.99,30.99,30.93,30.93,87300.0,23.2061,23.2061,23.1612,23.1612,87300.0
2010-02-22 11:15:00,30.93,31.04,30.93,31.04,60600.0,23.1612,23.2436,23.1612,23.2436,60600.0
2010-02-22 11:20:00,31.04,31.05,31.0,31.01,44800.0,23.2436,23.251,23.2136,23.2211,44800.0
2010-02-22 11:25:00,31.0,31.03,30.97,30.99,44400.0,23.2136,23.2361,23.1911,23.2061,44400.0
2010-02-22 11:30:00,30.98,31.01,30.98,31.01,71800.0,23.1986,23.2211,23.1986,23.2211,71800.0
2010-02-22 11:35:00,31.0,31.01,30.94,30.95,33900.0,23.2136,23.2211,23.1687,23.1762,33900.0
2010-02-22 11:40:00,30.96,30.98,30.93,30.96,59700.0,23.1836,23.1986,23.1612,23.1836,59700.0
2010-02-22 11:45:00,30.97,30.99,30.89,30.9,41100.0,23.1911,23.2061,23.1312,23.1387,41100.0
2010-02-22 11:50:00,30.89,30.89,30.85,30.85,24600.0,23.1312,23.1312,23.1013,23.1013,24600.0
2010-02-22 11:55:00,30.85,30.86,30.78,30.82,100200.0,23.1013,23.1088,23.0489,23.0788,100200.0
2010-02-22 12:00:00,30.82,30.85,30.81,30.83,67500.0,23.0788,23.1013,23.0713,23.0863,67500.0
2010-02-22 12:05:00,30.82,30.83,30.81,30.81,24700.0,23.0788,23.0863,23.0713,23.0713,24700.0
2010-02-22 12:10:00,30.81,30.83,30.8,30.82,27100.0,23.0713,23.0863,23.0638,23.0788,27100.0
2010-02-22 12:15:00,30.82,30.83,30.75,30.76,69400.0,23.0788,23.0863,23.0264,23.0339,69400.0
2010-02-22 12:20:00,30.75,30.76,30.74,30.74,28500.0,23.0264,23.0339,23.0189,23.0189,28500.0
2010-02-22 12:25:00,30.74,30.74,30.69,30.7,41300.0,23.0189,23.0189,22.9815,22.9889,41300.0
2010-02-22 12:30:00,30.7,30.74,30.69,30.74,80700.0,22.9889,23.0189,22.9815,23.0189,80700.0
2010-02-22 12:35:00,30.73,30.76,30.73,30.75,49700.0,23.0114,23.0339,23.0114,23.0264,49700.0
2010-02-22 12:40:00,30.75,30.79,30.74,30.79,35500.0,23.0264,23.0563,23.0189,23.0563,35500.0
2010-02-22 12:45:00,30.78,30.79,30.71,30.72,99600.0,23.0489,23.0563,22.9964,23.0039,99600.0
2010-02-22 12:50:00,30.71,30.72,30.7,30.7,40000.0,22.9964,23.0039,22.9889,22.9889,40000.0
2010-02-22 12:55:00,30.7,30.7,30.68,30.69,52500.0,22.9889,22.9889,22.974,22.9815,52500.0
2010-02-22 13:00:00,30.69,30.69,30.66,30.68,66100.0,22.9815,22.9815,22.959,22.974,66100.0
2010-02-22 13:05:00,30.68,30.68,30.65,30.65,36700.0,22.974,22.974,22.9515,22.9515,36700.0
2010-02-22 13:10:00,30.66,30.7,30.65,30.68,54000.0,22.959,22.9889,22.9515,22.974,54000.0
2010-02-22 13:15:00,30.68,30.69,30.66,30.66,40700.0,22.974,22.9815,22.959,22.959,40700.0
2010-02-22 13:20:00,30.66,30.7,30.66,30.68,35500.0,22.959,22.9889,22.959,22.974,35500.0
2010-02-22 13:25:00,30.68,30.73,30.68,30.71,37800.0,22.974,23.0114,22.974,22.9964,37800.0
2010-02-22 13:30:00,30.72,30.73,30.7,30.73,26900.0,23.0039,23.0114,22.9889,23.0114,26900.0
2010-02-22 13:35:00,30.73,30.73,30.72,30.73,12800.0,23.0114,23.0114,23.0039,23.0114,12800.0
2010-02-22 13:40:00,30.73,30.76,30.72,30.76,35300.0,23.0114,23.0339,23.0039,23.0339,35300.0
2010-02-22 13:45:00,30.76,30.79,30.75,30.76,71400.0,23.0339,23.0563,23.0264,23.0339,71400.0
2010-02-22 13:50:00,30.76,30.76,30.73,30.75,32700.0,23.0339,23.0339,23.0114,23.0264,32700.0
2010-02-22 13:55:00,30.75,30.75,30.7,30.7,51400.0,23.0264,23.0264,22.9889,22.9889,51400.0
2010-02-22 14:00:00,30.7,30.73,30.69,30.71,65200.0,22.9889,23.0114,22.9815,22.9964,65200.0
2010-02-22 14:05:00,30.72,30.72,30.68,30.68,43900.0,23.0039,23.0039,22.974,22.974,43900.0
2010-02-22 14:10:00,30.68,30.69,30.68,30.69,18700.0,22.974,22.9815,22.974,22.9815,18700.0
2010-02-22 14:15:00,30.68,30.74,30.67,30.74,88400.0,22.974,23.0189,22.9665,23.0189,88400.0
2010-02-22 14:20:00,30.73,30.76,30.73,30.75,50600.0,23.0114,23.0339,23.0114,23.0264,50600.0
2010-02-22 14:25:00,30.74,30.75,30.72,30.73,17800.0,23.0189,23.0264,23.0039,23.0114,17800.0
2010-02-22 14:30:00,30.73,30.76,30.72,30.75,66700.0,23.0114,23.0339,23.0039,23.0264,66700.0
2010-02-22 14:35:00,30.75,30.75,30.73,30.74,36300.0,23.0264,23.0264,23.0114,23.0189,36300.0
2010-02-22 14:40:00,30.75,30.75,30.69,30.7,103100.0,23.0264,23.0264,22.9815,22.9889,103100.0
2010-02-22 14:45:00,30.7,30.71,30.68,30.69,72700.0,22.9889,22.9964,22.974,22.9815,72700.0
2010-02-22 14:50:00,30.69,30.73,30.68,30.73,55000.0,22.9815,23.0114,22.974,23.0114,55000.0
2010-02-22 14:55:00,30.73,30.73,30.7,30.71,53600.0,23.0114,23.0114,22.9889,22.9964,53600.0
2010-02-22 15:00:00,30.71,30.73,30.7,30.73,64200.0,22.9964,23.0114,22.9889,23.0114,64200.0
2010-02-22 15:05:00,30.73,30.75,30.72,30.74,65600.0,23.0114,23.0264,23.0039,23.0189,65600.0
2010-02-22 15:10:00,30.74,30.74,30.73,30.74,38500.0,23.0189,23.0189,23.0114,23.0189,38500.0
2010-02-22 15:15:00,30.73,30.74,30.71,30.72,158600.0,23.0114,23.0189,22.9964,23.0039,158600.0
2010-02-22 15:20:00,30.72,30.73,30.69,30.69,106800.0,23.0039,23.0114,22.9815,22.9815,106800.0
2010-02-22 15:25:00,30.69,30.7,30.68,30.68,43200.0,22.9815,22.9889,22.974,22.974,43200.0
2010-02-22 15:30:00,30.69,30.72,30.68,30.69,215100.0,22.9815,23.0039,22.974,22.9815,215100.0
2010-02-22 15:35:00,30.69,30.7,30.67,30.67,74500.0,22.9815,22.9889,22.9665,22.9665,74500.0
2010-02-22 15:40:00,30.67,30.68,30.6,30.62,183500.0,22.9665,22.974,22.9141,22.929,183500.0
2010-02-22 15:45:00,30.62,30.62,30.53,30.56,226800.0,22.929,22.929,22.8616,22.8841,226800.0
2010-02-22 15:50:00,30.56,30.61,30.56,30.61,230500.0,22.8841,22.9216,22.8841,22.9216,230500.0
2010-02-22 15:55:00,30.6,30.64,30.58,30.64,388400.0,22.9141,22.944,22.8991,22.944,388400.0
2010-02-23 09:30:00,30.42,30.55,30.4,30.45,195200.0,22.7793,22.8766,22.7643,22.8017,195200.0
2010-02-23 09:35:00,30.44,30.45,30.17,30.23,226400.0,22.7943,22.8017,22.5921,22.637,226400.0
2010-02-23 09:40:00,30.23,30.29,30.17,30.21,195600.0,22.637,22.6819,22.5921,22.622,195600.0
2010-02-23 09:45:00,30.22,30.33,30.22,30.26,147600.0,22.6295,22.7119,22.6295,22.6595,147600.0
2010-02-23 09:50:00,30.28,30.32,30.2,30.2,192900.0,22.6744,22.7044,22.6145,22.6145,192900.0
2010-02-23 09:55:00,30.2,30.2,30.08,30.15,203900.0,22.6145,22.6145,22.5247,22.5771,203900.0
2010-02-23 10:00:00,30.15,30.16,29.95,30.04,328300.0,22.5771,22.5846,22.4273,22.4947,328300.0
2010-02-23 10:05:00,30.05,30.08,29.89,29.95,222700.0,22.5022,22.5247,22.3824,22.4273,222700.0
2010-02-23 10:10:00,29.96,29.96,29.79,29.81,188400.0,22.4348,22.4348,22.3075,22.3225,188400.0
2010-02-23 10:15:00,29.8,29.81,29.68,29.75,198800.0,22.315,22.3225,22.2251,22.2776,198800.0
2010-02-23 10:20:00,29.76,29.81,29.69,29.7,129500.0,22.2851,22.3225,22.2326,22.2401,129500.0
2010-02-23 10:25:00,29.71,29.75,29.68,29.71,140800.0,22.2476,22.2776,22.2251,22.2476,140800.0
2010-02-23 10:30:00,29.71,29.76,29.67,29.71,90400.0,22.2476,22.2851,22.2177,22.2476,90400.0
2010-02-23 10:35:00,29.71,29.73,29.67,29.69,68500.0,22.2476,22.2626,22.2177,22.2326,68500.0
2010-02-23 10:40:00,29.69,29.77,29.67,29.77,102100.0,22.2326,22.2925,22.2177,22.2925,102100.0
2010-02-23 10:45:00,29.77,29.78,29.73,29.76,84700.0,22.2925,22.3,22.2626,22.2851,84700.0
2010-02-23 10:50:00,29.75,29.81,29.73,29.78,93700.0,22.2776,22.3225,22.2626,22.3,93700.0
2010-02-23 10:55:00,29.8,29.81,29.77,29.78,98700.0,22.315,22.3225,22.2925,22.3,98700.0
2010-02-23 11:00:00,29.79,29.83,29.73,29.73,76700.0,22.3075,22.3375,22.2626,22.2626,76700.0
2010-02-23 11:05:00,29.72,29.74,29.64,29.7,69500.0,22.2551,22.2701,22.1952,22.2401,69500.0
2010-02-23 11:10:00,29.7,29.72,29.66,29.7,38100.0,22.2401,22.2551,22.2102,22.2401,38100.0
2010-02-23 11:15:00,29.7,29.72,29.67,29.68,60300.0,22.2401,22.2551,22.2177,22.2251,60300.0
2010-02-23 11:20:00,29.67,29.73,29.65,29.7,106300.0,22.2177,22.2626,22.2027,22.2401,106300.0
2010-02-23 11:25:00,29.7,29.7,29.65,29.67,41400.0,22.2401,22.2401,22.2027,22.2177,41400.0
2010-02-23 11:30:00,29.67,29.68,29.65,29.67,86100.0,22.2177,22.2251,22.2027,22.2177,86100.0
2010-02-23 11:35:00,29.67,29.74,29.67,29.73,88600.0,22.2177,22.2701,22.2177,22.2626,88600.0
2010-02-23 11:40:00,29.72,29.76,29.72,29.75,112100.0,22.2551,22.2851,22.2551,22.2776,112100.0
2010-02-23 11:45:00,29.75,29.83,29.72,29.83,113000.0,22.2776,22.3375,22.2551,22.3375,113000.0
2010-02-23 11:50:00,29.83,29.84,29.76,29.81,146600.0,22.3375,22.345,22.2851,22.3225,146600.0
2010-02-23 11:55:00,29.82,29.84,29.7,29.73,95800.0,22.33,22.345,22.2401,22.2626,95800.0
2010-02-23 12:00:00,29.74,29.77,29.68,29.72,77100.0,22.2701,22.2925,22.2251,22.2551,77100.0
2010-02-23 12:05:00,29.71,29.72,29.69,29.71,61000.0,22.2476,22.2551,22.2326,22.2476,61000.0
2010-02-23 12:10:00,29.72,29.76,29.71,29.75,66600.0,22.2551,22.2851,22.2476,22.2776,66600.0
2010-02-23 12:15:00,29.75,29.77,29.73,29.74,29900.0,22.2776,22.2925,22.2626,22.2701,29900.0
2010-02-23 12:20:00,29.73,29.74,29.66,29.66,61200.0,22.2626,22.2701,22.2102,22.2102,61200.0
2010-02-23 12:25:00,29.66,29.66,29.62,29.64,42800.0,22.2102,22.2102,22.1802,22.1952,42800.0
2010-02-23 12:30:00,29.64,29.73,29.64,29.71,149000.0,22.1952,22.2626,22.1952,22.2476,149000.0
2010-02-23 12:35:00,29.71,29.74,29.67,29.73,42600.0,22.2476,22.2701,22.2177,22.2626,42600.0
2010-02-23 12:40:00,29.73,29.74,29.69,29.73,57300.0,22.2626,22.2701,22.2326,22.2626,57300.0
2010-02-23 12:45:00,29.73,29.73,29.65,29.7,48500.0,22.2626,22.2626,22.2027,22.2401,48500.0
2010-02-23 12:50:00,29.71,29.78,29.7,29.76,75600.0,22.2476,22.3,22.2401,22.2851,75600.0
2010-02-23 12:55:00,29.77,29.82,29.75,29.81,74800.0,22.2925,22.33,22.2776,22.3225,74800.0
2010-02-23 13:00:00,29.81,29.82,29.75,29.75,56800.0,22.3225,22.33,22.2776,22.2776,56800.0
2010-02-23 13:05:00,29.75,29.8,29.74,29.79,52300.0,22.2776,22.315,22.2701,22.3075,52300.0
2010-02-23 13:10:00,29.8,29.84,29.78,29.79,28200.0,22.315,22.345,22.3,22.3075,28200.0
2010-02-23 13:15:00,29.79,29.81,29.77,29.81,21000.0,22.3075,22.3225,22.2925,22.3225,21000.0
2010-02-23 13:20:00,29.8,29.87,29.8,29.86,43400.0,22.315,22.3674,22.315,22.3599,43400.0
2010-02-23 13:25:00,29.86,29.89,29.85,29.89,49300.0,22.3599,22.3824,22.3524,22.3824,49300.0
2010-02-23 13:30:00,29.88,29.92,29.87,29.88,78200.0,22.3749,22.4049,22.3674,22.3749,78200.0
2010-02-23 13:35:00,29.89,29.89,29.88,29.88,51200.0,22.3824,22.3824,22.3749,22.3749,51200.0
2010-02-23 13:40:00,29.88,29.9,29.87,29.88,54900.0,22.3749,22.3899,22.3674,22.3749,54900.0
2010-02-23 13:45:00,29.87,29.94,29.87,29.94,119900.0,22.3674,22.4198,22.3674,22.4198,119900.0
2010-02-23 13:50:00,29.93,29.96,29.88,29.88,88100.0,22.4124,22.4348,22.3749,22.3749,88100.0
2010-02-23 13:55:00,29.89,29.92,29.88,29.92,58000.0,22.3824,22.4049,22.3749,22.4049,58000.0
2010-02-23 14:00:00,29.92,29.92,29.85,29.91,78100.0,22.4049,22.4049,22.3524,22.3974,78100.0
2010-02-23 14:05:00,29.9,29.92,29.88,29.9,100700.0,22.3899,22.4049,22.3749,22.3899,100700.0
2010-02-23 14:10:00,29.9,29.95,29.89,29.9,75900.0,22.3899,22.4273,22.3824,22.3899,75900.0
2010-02-23 14:15:00,29.9,29.93,29.87,29.88,47300.0,22.3899,22.4124,22.3674,22.3749,47300.0
2010-02-23 14:20:00,29.88,29.89,29.83,29.86,63700.0,22.3749,22.3824,22.3375,22.3599,63700.0
2010-02-23 14:25:00,29.86,29.88,29.84,29.86,48600.0,22.3599,22.3749,22.345,22.3599,48600.0
2010-02-23 14:30:00,29.86,29.89,29.84,29.87,72700.0,22.3599,22.3824,22.345,22.3674,72700.0
2010-02-23 14:35:00,29.87,29.91,29.83,29.9,95300.0,22.3674,22.3974,22.3375,22.3899,95300.0
2010-02-23 14:40:00,29.89,29.93,29.87,29.92,71600.0,22.3824,22.4124,22.3674,22.4049,71600.0
2010-02-23 14:45:00,29.92,29.92,29.88,29.89,31100.0,22.4049,22.4049,22.3749,22.3824,31100.0
2010-02-23 14:50:00,29.9,29.96,29.9,29.94,79600.0,22.3899,22.4348,22.3899,22.4198,79600.0
2010-02-23 14:55:00,29.94,29.95,29.9,29.93,43200.0,22.4198,22.4273,22.3899,22.4124,43200.0
2010-02-23 15:00:00,29.93,29.94,29.89,29.89,45600.0,22.4124,22.4198,22.3824,22.3824,45600.0
2010-02-23 15:05:00,29.89,29.93,29.89,29.89,40900.0,22.3824,22.4124,22.3824,22.3824,40900.0
2010-02-23 15:10:00,29.89,29.91,29.85,29.91,95200.0,22.3824,22.3974,22.3524,22.3974,95200.0
2010-02-23 15:15:00,29.91,29.94,29.9,29.93,45200.0,22.3974,22.4198,22.3899,22.4124,45200.0
2010-02-23 15:20:00,29.92,29.94,29.91,29.93,49600.0,22.4049,22.4198,22.3974,22.4124,49600.0
2010-02-23 15:25:00,29.92,29.92,29.88,29.89,104800.0,22.4049,22.4049,22.3749,22.3824,104800.0
2010-02-23 15:30:00,29.89,29.94,29.89,29.93,101500.0,22.3824,22.4198,22.3824,22.4124,101500.0
2010-02-23 15:35:00,29.93,29.94,29.88,29.89,138200.0,22.4124,22.4198,22.3749,22.3824,138200.0
2010-02-23 15:40:00,29.89,29.9,29.85,29.89,152700.0,22.3824,22.3899,22.3524,22.3824,152700.0
2010-02-23 15:45:00,29.89,29.93,29.89,29.9,122000.0,22.3824,22.4124,22.3824,22.3899,122000.0
2010-02-23 15:50:00,29.91,29.91,29.85,29.9,224600.0,22.3974,22.3974,22.3524,22.3899,224600.0
2010-02-23 15:55:00,29.9,29.92,29.88,29.91,312600.0,22.3899,22.4049,22.3749,22.3974,312600.0
2010-02-24 09:30:00,30.06,30.31,29.89,30.07,137500.0,22.5097,22.6969,22.3824,22.5172,137500.0
2010-02-24 09:35:00,30.06,30.21,30.04,30.12,116600.0,22.5097,22.622,22.4947,22.5546,116600.0
2010-02-24 09:40:00,30.12,30.16,30.1,30.13,71900.0,22.5546,22.5846,22.5397,22.5621,71900.0
2010-02-24 09:45:00,30.13,30.23,30.13,30.17,100100.0,22.5621,22.637,22.5621,22.5921,100100.0
2010-02-24 09:50:00,30.17,30.25,30.16,30.18,118600.0,22.5921,22.652,22.5846,22.5996,118600.0
2010-02-24 09:55:00,30.18,30.2,30.04,30.07,175500.0,22.5996,22.6145,22.4947,22.5172,175500.0
2010-02-24 10:00:00,30.06,30.11,29.96,30.09,249100.0,22.5097,22.5471,22.4348,22.5322,249100.0
2010-02-24 10:05:00,30.09,30.1,29.98,30.0,180600.0,22.5322,22.5397,22.4498,22.4648,180600.0
2010-02-24 10:10:00,30.0,30.11,29.99,30.09,228700.0,22.4648,22.5471,22.4573,22.5322,228700.0
2010-02-24 10:15:00,30.08,30.12,30.0,30.0,193000.0,22.5247,22.5546,22.4648,22.4648,193000.0
2010-02-24 10:20:00,30.0,30.02,29.99,29.99,98500.0,22.4648,22.4797,22.4573,22.4573,98500.0
2010-02-24 10:25:00,29.99,30.02,29.99,30.01,91300.0,22.4573,22.4797,22.4573,22.4723,91300.0
2010-02-24 10:30:00,30.0,30.05,29.92,30.04,176600.0,22.4648,22.5022,22.4049,22.4947,176600.0
2010-02-24 10:35:00,30.03,30.21,30.03,30.17,157800.0,22.4872,22.622,22.4872,22.5921,157800.0
2010-02-24 10:40:00,30.21,30.23,30.12,30.12,110500.0,22.622,22.637,22.5546,22.5546,110500.0
2010-02-24 10:45:00,30.13,30.33,30.13,30.28,194800.0,22.5621,22.7119,22.5621,22.6744,194800.0
2010-02-24 10:50:00,30.27,30.35,30.25,30.27,117200.0,22.667,22.7269,22.652,22.667,117200.0
2010-02-24 10:55:00,30.26,30.3,30.18,30.21,87100.0,22.6595,22.6894,22.5996,22.622,87100.0
2010-02-24 11:00:00,30.22,30.24,30.18,30.21,64500.0,22.6295,22.6445,22.5996,22.622,64500.0
2010-02-24 11:05:00,30.2,30.28,30.19,30.21,204000.0,22.6145,22.6744,22.607,22.622,204000.0
2010-02-24 11:10:00,30.21,30.27,30.15,30.24,145400.0,22.622,22.667,22.5771,22.6445,145400.0
2010-02-24 11:15:00,30.25,30.25,30.05,30.08,119100.0,22.652,22.652,22.5022,22.5247,119100.0
2010-02-24 11:20:00,30.08,30.08,30.01,30.01,97200.0,22.5247,22.5247,22.4723,22.4723,97200.0
2010-02-24 11:25:00,30.02,30.04,29.98,30.04,59300.0,22.4797,22.4947,22.4498,22.4947,59300.0
2010-02-24 11:30:00,30.04,30.05,30.0,30.05,77000.0,22.4947,22.5022,22.4648,22.5022,77000.0
2010-02-24 11:35:00,30.05,30.05,29.98,30.0,73500.0,22.5022,22.5022,22.4498,22.4648,73500.0
2010-02-24 11:40:00,30.0,30.0,29.97,29.98,68700.0,22.4648,22.4648,22.4423,22.4498,68700.0
2010-02-24 11:45:00,29.98,30.04,29.97,29.99,169400.0,22.4498,22.4947,22.4423,22.4573,169400.0
2010-02-24 11:50:00,29.98,30.04,29.98,30.02,66300.0,22.4498,22.4947,22.4498,22.4797,66300.0
2010-02-24 11:55:00,30.03,30.03,30.0,30.01,51300.0,22.4872,22.4872,22.4648,22.4723,51300.0
2010-02-24 12:00:00,30.01,30.09,30.01,30.07,63200.0,22.4723,22.5322,22.4723,22.5172,63200.0
2010-02-24 12:05:00,30.07,30.09,30.0,30.0,78400.0,22.5172,22.5322,22.4648,22.4648,78400.0
2010-02-24 12:10:00,30.01,30.02,30.0,30.01,32600.0,22.4723,22.4797,22.4648,22.4723,32600.0
2010-02-24 12:15:00,30.02,30.08,30.0,30.05,45700.0,22.4797,22.5247,22.4648,22.5022,45700.0
2010-02-24 12:20:00,30.05,30.06,29.99,30.0,86400.0,22.5022,22.5097,22.4573,22.4648,86400.0
2010-02-24 12:25:00,29.99,30.06,29.99,30.03,64100.0,22.4573,22.5097,22.4573,22.4872,64100.0
2010-02-24 12:30:00,30.03,30.06,29.99,29.99,78100.0,22.4872,22.5097,22.4573,22.4573,78100.0
2010-02-24 12:35:00,29.99,30.0,29.99,29.99,42600.0,22.4573,22.4648,22.4573,22.4573,42600.0
2010-02-24 12:40:00,30.0,30.04,29.98,30.04,104000.0,22.4648,22.4947,22.4498,22.4947,104000.0
2010-02-24 12:45:00,30.03,30.04,30.0,30.02,31000.0,22.4872,22.4947,22.4648,22.4797,31000.0
2010-02-24 12:50:00,30.02,30.04,30.01,30.01,33500.0,22.4797,22.4947,22.4723,22.4723,33500.0
2010-02-24 12:55:00,30.03,30.03,29.99,30.0,31100.0,22.4872,22.4872,22.4573,22.4648,31100.0
2010-02-24 13:00:00,30.0,30.0,29.96,29.98,104200.0,22.4648,22.4648,22.4348,22.4498,104200.0
2010-02-24 13:05:00,29.98,30.0,29.97,29.99,77700.0,22.4498,22.4648,22.4423,22.4573,77700.0
2010-02-24 13:10:00,29.99,30.01,29.97,29.97,84500.0,22.4573,22.4723,22.4423,22.4423,84500.0
2010-02-24 13:15:00,29.97,29.99,29.96,29.98,104600.0,22.4423,22.4573,22.4348,22.4498,104600.0
2010-02-24 13:20:00,29.98,29.99,29.96,29.97,53300.0,22.4498,22.4573,22.4348,22.4423,53300.0
2010-02-24 13:25:00,29.96,29.98,29.96,29.97,23400.0,22.4348,22.4498,22.4348,22.4423,23400.0
2010-02-24 13:30:00,29.97,29.97,29.91,29.93,122900.0,22.4423,22.4423,22.3974,22.4124,122900.0
2010-02-24 13:35:00,29.93,29.98,29.93,29.97,93700.0,22.4124,22.4498,22.4124,22.4423,93700.0
2010-02-24 13:40:00,29.97,29.97,29.95,29.97,58500.0,22.4423,22.4423,22.4273,22.4423,58500.0
2010-02-24 13:45:00,29.97,30.01,29.95,30.0,119500.0,22.4423,22.4723,22.4273,22.4648,119500.0
2010-02-24 13:50:00,30.0,30.05,29.99,30.0,83100.0,22.4648,22.5022,22.4573,22.4648,83100.0
2010-02-24 13:55:00,30.0,30.0,29.99,29.99,43400.0,22.4648,22.4648,22.4573,22.4573,43400.0
2010-02-24 14:00:00,30.0,30.0,29.93,29.95,284000.0,22.4648,22.4648,22.4124,22.4273,284000.0
2010-02-24 14:05:00,29.96,29.96,29.91,29.94,86300.0,22.4348,22.4348,22.3974,22.4198,86300.0
2010-02-24 14:10:00,29.94,29.94,29.88,29.93,115300.0,22.4198,22.4198,22.3749,22.4124,115300.0
2010-02-24 14:15:00,29.93,29.95,29.89,29.94,56300.0,22.4124,22.4273,22.3824,22.4198,56300.0
2010-02-24 14:20:00,29.95,29.98,29.93,29.95,68300.0,22.4273,22.4498,22.4124,22.4273,68300.0
2010-02-24 14:25:00,29.95,29.99,29.94,29.99,84700.0,22.4273,22.4573,22.4198,22.4573,84700.0
2010-02-24 14:30:00,29.99,29.99,29.94,29.95,221300.0,22.4573,22.4573,22.4198,22.4273,221300.0
2010-02-24 14:35:00,29.95,29.95,29.87,29.87,76700.0,22.4273,22.4273,22.3674,22.3674,76700.0
2010-02-24 14:40:00,29.86,29.87,29.81,29.81,124500.0,22.3599,22.3674,22.3225,22.3225,124500.0
2010-02-24 14:45:00,29.82,29.83,29.75,29.81,81700.0,22.33,22.3375,22.2776,22.3225,81700.0
2010-02-24 14:50:00,29.81,29.83,29.66,29.7,216900.0,22.3225,22.3375,22.2102,22.2401,216900.0
2010-02-24 14:55:00,29.7,29.76,29.68,29.68,38900.0,22.2401,22.2851,22.2251,22.2251,38900.0
2010-02-24 15:00:00,29.69,29.7,29.57,29.67,139600.0,22.2326,22.2401,22.1428,22.2177,139600.0
2010-02-24 15:05:00,29.67,29.72,29.66,29.68,56900.0,22.2177,22.2551,22.2102,22.2251,56900.0
2010-02-24 15:10:00,29.68,29.74,29.68,29.68,75200.0,22.2251,22.2701,22.2251,22.2251,75200.0
2010-02-24 15:15:00,29.69,29.69,29.65,29.69,78500.0,22.2326,22.2326,22.2027,22.2326,78500.0
2010-02-24 15:20:00,29.68,29.69,29.59,29.63,235300.0,22.2251,22.2326,22.1578,22.1877,235300.0
2010-02-24 15:25:00,29.63,29.64,29.59,29.61,76000.0,22.1877,22.1952,22.1578,22.1727,76000.0
2010-02-24 15:30:00,29.6,29.66,29.59,29.66,167500.0,22.1652,22.2102,22.1578,22.2102,167500.0
2010-02-24 15:35:00,29.66,29.71,29.66,29.7,74800.0,22.2102,22.2476,22.2102,22.2401,74800.0
2010-02-24 15:40:00,29.7,29.72,29.68,29.7,158000.0,22.2401,22.2551,22.2251,22.2401,158000.0
2010-02-24 15:45:00,29.7,29.82,29.7,29.8,218100.0,22.2401,22.33,22.2401,22.315,218100.0
2010-02-24 15:50:00,29.81,29.83,29.8,29.83,276700.0,22.3225,22.3375,22.315,22.3375,276700.0
2010-02-24 15:55:00,29.83,29.83,29.82,29.82,351300.0,22.3375,22.3375,22.33,22.33,351300.0
2010-02-25 09:30:00,29.38,29.43,29.24,29.42,168400.0,22.0005,22.0379,21.8957,22.0305,168400.0
2010-02-25 09:35:00,29.4,29.46,29.27,29.44,248200.0,22.0155,22.0604,21.9181,22.0454,248200.0
2010-02-25 09:40:00,29.44,29.44,29.28,29.28,139200.0,22.0454,22.0454,21.9256,21.9256,139200.0
2010-02-25 09:45:00,29.28,29.3,29.2,29.29,225300.0,21.9256,21.9406,21.8657,21.9331,225300.0
2010-02-25 09:50:00,29.29,29.37,29.26,29.37,86700.0,21.9331,21.993,21.9106,21.993,86700.0
2010-02-25 09:55:00,29.36,29.42,29.35,29.39,93400.0,21.9855,22.0305,21.978,22.008,93400.0
2010-02-25 10:00:00,29.38,29.45,29.31,29.44,107300.0,22.0005,22.0529,21.9481,22.0454,107300.0
2010-02-25 10:05:00,29.44,29.45,29.34,29.38,55600.0,22.0454,22.0529,21.9705,22.0005,55600.0
2010-02-25 10:10:00,29.38,29.46,29.36,29.38,34000.0,22.0005,22.0604,21.9855,22.0005,34000.0
2010-02-25 10:15:00,29.39,29.48,29.38,29.43,51700.0,22.008,22.0754,22.0005,22.0379,51700.0
2010-02-25 10:20:00,29.43,29.49,29.42,29.46,62200.0,22.0379,22.0829,22.0305,22.0604,62200.0
2010-02-25 10:25:00,29.45,29.45,29.38,29.42,48200.0,22.0529,22.0529,22.0005,22.0305,48200.0
2010-02-25 10:30:00,29.42,29.48,29.41,29.48,57000.0,22.0305,22.0754,22.023,22.0754,57000.0
2010-02-25 10:35:00,29.47,29.47,29.39,29.39,35900.0,22.0679,22.0679,22.008,22.008,35900.0
2010-02-25 10:40:00,29.39,29.39,29.32,29.36,73100.0,22.008,22.008,21.9556,21.9855,73100.0
2010-02-25 10:45:00,29.37,29.41,29.33,29.37,59600.0,21.993,22.023,21.9631,21.993,59600.0
2010-02-25 10:50:00,29.37,29.46,29.36,29.46,39100.0,21.993,22.0604,21.9855,22.0604,39100.0
2010-02-25 10:55:00,29.45,29.48,29.39,29.39,31100.0,22.0529,22.0754,22.008,22.008,31100.0
2010-02-25 11:00:00,29.39,29.5,29.38,29.47,82300.0,22.008,22.0904,22.0005,22.0679,82300.0
2010-02-25 11:05:00,29.46,29.57,29.46,29.57,70100.0,22.0604,22.1428,22.0604,22.1428,70100.0
2010-02-25 11:10:00,29.57,29.6,29.53,29.53,61700.0,22.1428,22.1652,22.1128,22.1128,61700.0
2010-02-25 11:15:00,29.53,29.53,29.44,29.44,43500.0,22.1128,22.1128,22.0454,22.0454,43500.0
2010-02-25 11:20:00,29.44,29.44,29.38,29.43,68500.0,22.0454,22.0454,22.0005,22.0379,68500.0
2010-02-25 11:25:00,29.45,29.53,29.44,29.51,38900.0,22.0529,22.1128,22.0454,22.0978,38900.0
2010-02-25 11:30:00,29.51,29.51,29.43,29.46,42000.0,22.0978,22.0978,22.0379,22.0604,42000.0
2010-02-25 11:35:00,29.46,29.51,29.45,29.46,33900.0,22.0604,22.0978,22.0529,22.0604,33900.0
2010-02-25 11:40:00,29.45,29.5,29.44,29.49,30200.0,22.0529,22.0904,22.0454,22.0829,30200.0
2010-02-25 11:45:00,29.49,29.49,29.44,29.48,33200.0,22.0829,22.0829,22.0454,22.0754,33200.0
2010-02-25 11:50:00,29.48,29.5,29.44,29.44,46900.0,22.0754,22.0904,22.0454,22.0454,46900.0
2010-02-25 11:55:00,29.45,29.47,29.4,29.4,32300.0,22.0529,22.0679,22.0155,22.0155,32300.0
2010-02-25 12:00:00,29.39,29.42,29.37,29.41,51700.0,22.008,22.0305,21.993,22.023,51700.0
2010-02-25 12:05:00,29.42,29.51,29.42,29.49,30100.0,22.0305,22.0978,22.0305,22.0829,30100.0
2010-02-25 12:10:00,29.48,29.5,29.47,29.5,22700.0,22.0754,22.0904,22.0679,22.0904,22700.0
2010-02-25 12:15:00,29.5,29.5,29.45,29.45,17800.0,22.0904,22.0904,22.0529,22.0529,17800.0
2010-02-25 12:20:00,29.45,29.46,29.43,29.45,14100.0,22.0529,22.0604,22.0379,22.0529,14100.0
2010-02-25 12:25:00,29.44,29.44,29.4,29.42,29500.0,22.0454,22.0454,22.0155,22.0305,29500.0
2010-02-25 12:30:00,29.42,29.45,29.42,29.43,22100.0,22.0305,22.0529,22.0305,22.0379,22100.0
2010-02-25 12:35:00,29.44,29.53,29.43,29.53,42100.0,22.0454,22.1128,22.0379,22.1128,42100.0
2010-02-25 12:40:00,29.52,29.53,29.48,29.49,41400.0,22.1053,22.1128,22.0754,22.0829,41400.0
2010-02-25 12:45:00,29.49,29.49,29.41,29.42,42300.0,22.0829,22.0829,22.023,22.0305,42300.0
2010-02-25 12:50:00,29.42,29.44,29.42,29.44,47000.0,22.0305,22.0454,22.0305,22.0454,47000.0
2010-02-25 12:55:00,29.44,29.47,29.42,29.42,43600.0,22.0454,22.0679,22.0305,22.0305,43600.0
2010-02-25 13:00:00,29.43,29.45,29.42,29.43,29100.0,22.0379,22.0529,22.0305,22.0379,29100.0
2010-02-25 13:05:00,29.44,29.44,29.41,29.42,30500.0,22.0454,22.0454,22.023,22.0305,30500.0
2010-02-25 13:10:00,29.42,29.46,29.41,29.46,28300.0,22.0305,22.0604,22.023,22.0604,28300.0
2010-02-25 13:15:00,29.46,29.49,29.45,29.49,27600.0,22.0604,22.0829,22.0529,22.0829,27600.0
2010-02-25 13:20:00,29.5,29.53,29.46,29.46,45000.0,22.0904,22.1128,22.0604,22.0604,45000.0
2010-02-25 13:25:00,29.46,29.48,29.45,29.45,36500.0,22.0604,22.0754,22.0529,22.0529,36500.0
2010-02-25 13:30:00,29.44,29.46,29.41,29.41,41500.0,22.0454,22.0604,22.023,22.023,41500.0
2010-02-25 13:35:00,29.42,29.44,29.39,29.43,46000.0,22.0305,22.0454,22.008,22.0379,46000.0
2010-02-25 13:40:00,29.44,29.45,29.41,29.45,29900.0,22.0454,22.0529,22.023,22.0529,29900.0
2010-02-25 13:45:00,29.46,29.56,29.46,29.55,61500.0,22.0604,22.1353,22.0604,22.1278,61500.0
2010-02-25 13:50:00,29.55,29.66,29.55,29.62,57900.0,22.1278,22.2102,22.1278,22.1802,57900.0
2010-02-25 13:55:00,29.62,29.75,29.62,29.73,91300.0,22.1802,22.2776,22.1802,22.2626,91300.0
2010-02-25 14:00:00,29.74,29.81,29.72,29.75,93800.0,22.2701,22.3225,22.2551,22.2776,93800.0
2010-02-25 14:05:00,29.75,29.82,29.75,29.78,111900.0,22.2776,22.33,22.2776,22.3,111900.0
2010-02-25 14:10:00,29.78,29.84,29.77,29.82,316200.0,22.3,22.345,22.2925,22.33,316200.0
2010-02-25 14:15:00,29.82,29.92,29.82,29.91,165400.0,22.33,22.4049,22.33,22.3974,165400.0
2010-02-25 14:20:00,29.9,29.97,29.9,29.95,73000.0,22.3899,22.4423,22.3899,22.4273,73000.0
2010-02-25 14:25:00,29.96,29.99,29.93,29.97,139400.0,22.4348,22.4573,22.4124,22.4423,139400.0
2010-02-25 14:30:00,29.97,30.04,29.95,30.02,147700.0,22.4423,22.4947,22.4273,22.4797,147700.0
2010-02-25 14:35:00,30.02,30.04,29.94,29.94,64300.0,22.4797,22.4947,22.4198,22.4198,64300.0
2010-02-25 14:40:00,29.94,29.98,29.9,29.96,61500.0,22.4198,22.4498,22.3899,22.4348,61500.0
2010-02-25 14:45:00,29.96,30.02,29.95,29.95,52900.0,22.4348,22.4797,22.4273,22.4273,52900.0
2010-02-25 14:50:00,29.95,29.97,29.9,29.97,49900.0,22.4273,22.4423,22.3899,22.4423,49900.0
2010-02-25 14:55:00,29.97,30.02,29.96,29.98,141000.0,22.4423,22.4797,22.4348,22.4498,141000.0
2010-02-25 15:00:00,29.97,30.0,29.97,30.0,37300.0,22.4423,22.4648,22.4423,22.4648,37300.0
2010-02-25 15:05:00,29.99,30.15,29.99,30.15,250900.0,22.4573,22.5771,22.4573,22.5771,250900.0
2010-02-25 15:10:00,30.15,30.16,30.07,30.07,283000.0,22.5771,22.5846,22.5172,22.5172,283000.0
2010-02-25 15:15:00,30.08,30.09,29.99,29.99,118600.0,22.5247,22.5322,22.4573,22.4573,118600.0
2010-02-25 15:20:00,29.99,30.02,29.96,29.98,159600.0,22.4573,22.4797,22.4348,22.4498,159600.0
2010-02-25 15:25:00,29.98,30.02,29.97,30.0,159400.0,22.4498,22.4797,22.4423,22.4648,159400.0
2010-02-25 15:30:00,30.0,30.06,29.99,30.05,179200.0,22.4648,22.5097,22.4573,22.5022,179200.0
2010-02-25 15:35:00,30.05,30.05,30.02,30.05,178600.0,22.5022,22.5022,22.4797,22.5022,178600.0
2010-02-25 15:40:00,30.04,30.08,30.04,30.06,284500.0,22.4947,22.5247,22.4947,22.5097,284500.0
2010-02-25 15:45:00,30.06,30.12,30.03,30.03,432500.0,22.5097,22.5546,22.4872,22.4872,432500.0
2010-02-25 15:50:00,30.03,30.03,29.98,30.0,339700.0,22.4872,22.4872,22.4498,22.4648,339700.0
2010-02-25 15:55:00,30.01,30.02,30.0,30.01,354700.0,22.4723,22.4797,22.4648,22.4723,354700.0
2010-02-26 09:30:00,29.98,30.04,29.8,30.01,73000.0,22.4498,22.4947,22.315,22.4723,73000.0
2010-02-26 09:35:00,30.01,30.08,29.95,29.97,96600.0,22.4723,22.5247,22.4273,22.4423,96600.0
2010-02-26 09:40:00,29.96,30.09,29.91,30.06,91100.0,22.4348,22.5322,22.3974,22.5097,91100.0
2010-02-26 09:45:00,30.06,30.09,30.03,30.09,92300.0,22.5097,22.5322,22.4872,22.5322,92300.0
2010-02-26 09:50:00,30.08,30.09,30.02,30.06,110800.0,22.5247,22.5322,22.4797,22.5097,110800.0
2010-02-26 09:55:00,30.06,30.13,30.05,30.06,106000.0,22.5097,22.5621,22.5022,22.5097,106000.0
2010-02-26 10:00:00,30.05,30.13,29.95,29.99,102100.0,22.5022,22.5621,22.4273,22.4573,102100.0
2010-02-26 10:05:00,29.99,30.1,29.92,30.09,68700.0,22.4573,22.5397,22.4049,22.5322,68700.0
2010-02-26 10:10:00,30.09,30.18,30.08,30.08,82300.0,22.5322,22.5996,22.5247,22.5247,82300.0
2010-02-26 10:15:00,30.08,30.16,30.07,30.1,82300.0,22.5247,22.5846,22.5172,22.5397,82300.0
2010-02-26 10:20:00,30.1,30.17,30.08,30.13,121900.0,22.5397,22.5921,22.5247,22.5621,121900.0
2010-02-26 10:25:00,30.13,30.15,30.05,30.09,79000.0,22.5621,22.5771,22.5022,22.5322,79000.0
2010-02-26 10:30:00,30.09,30.2,30.09,30.12,49800.0,22.5322,22.6145,22.5322,22.5546,49800.0
2010-02-26 10:35:00,30.13,30.29,30.12,30.29,74300.0,22.5621,22.6819,22.5546,22.6819,74300.0
2010-02-26 10:40:00,30.28,30.28,30.2,30.22,41400.0,22.6744,22.6744,22.6145,22.6295,41400.0
2010-02-26 10:45:00,30.22,30.22,30.11,30.12,59000.0,22.6295,22.6295,22.5471,22.5546,59000.0
2010-02-26 10:50:00,30.12,30.14,30.06,30.06,37400.0,22.5546,22.5696,22.5097,22.5097,37400.0
2010-02-26 10:55:00,30.06,30.08,30.0,30.07,97400.0,22.5097,22.5247,22.4648,22.5172,97400.0
2010-02-26 11:00:00,30.06,30.07,29.99,30.02,56100.0,22.5097,22.5172,22.4573,22.4797,56100.0
2010-02-26 11:05:00,30.03,30.03,29.99,30.03,41400.0,22.4872,22.4872,22.4573,22.4872,41400.0
2010-02-26 11:10:00,30.03,30.08,30.02,30.05,45000.0,22.4872,22.5247,22.4797,22.5022,45000.0
2010-02-26 11:15:00,30.04,30.06,30.01,30.01,38600.0,22.4947,22.5097,22.4723,22.4723,38600.0
2010-02-26 11:20:00,30.01,30.01,29.96,29.96,27900.0,22.4723,22.4723,22.4348,22.4348,27900.0
2010-02-26 11:25:00,29.96,30.02,29.96,29.99,39500.0,22.4348,22.4797,22.4348,22.4573,39500.0
2010-02-26 11:30:00,29.99,30.07,29.98,30.07,85500.0,22.4573,22.5172,22.4498,22.5172,85500.0
2010-02-26 11:35:00,30.07,30.1,30.06,30.07,41500.0,22.5172,22.5397,22.5097,22.5172,41500.0
2010-02-26 11:40:00,30.07,30.08,30.07,30.07,76400.0,22.5172,22.5247,22.5172,22.5172,76400.0
2010-02-26 11:45:00,30.07,30.08,30.03,30.03,62500.0,22.5172,22.5247,22.4872,22.4872,62500.0
2010-02-26 11:50:00,30.04,30.04,30.0,30.01,48100.0,22.4947,22.4947,22.4648,22.4723,48100.0
2010-02-26 11:55:00,30.02,30.1,30.01,30.1,176400.0,22.4797,22.5397,22.4723,22.5397,176400.0
2010-02-26 12:00:00,30.1,30.13,30.02,30.02,123800.0,22.5397,22.5621,22.4797,22.4797,123800.0
2010-02-26 12:05:00,30.03,30.03,29.95,29.96,118000.0,22.4872,22.4872,22.4273,22.4348,118000.0
2010-02-26 12:10:00,29.95,30.0,29.93,30.0,40000.0,22.4273,22.4648,22.4124,22.4648,40000.0
2010-02-26 12:15:00,29.99,30.01,29.97,30.0,61500.0,22.4573,22.4723,22.4423,22.4648,61500.0
2010-02-26 12:20:00,30.01,30.02,29.99,29.99,42800.0,22.4723,22.4797,22.4573,22.4573,42800.0
2010-02-26 12:25:00,29.99,30.02,29.97,30.02,46600.0,22.4573,22.4797,22.4423,22.4797,46600.0
2010-02-26 12:30:00,30.02,30.02,29.98,29.99,21700.0,22.4797,22.4797,22.4498,22.4573,21700.0
2010-02-26 12:35:00,29.99,30.04,29.97,30.01,68700.0,22.4573,22.4947,22.4423,22.4723,68700.0
2010-02-26 12:40:00,30.01,30.05,29.99,30.02,73400.0,22.4723,22.5022,22.4573,22.4797,73400.0
2010-02-26 12:45:00,30.0,30.04,29.99,29.99,67700.0,22.4648,22.4947,22.4573,22.4573,67700.0
2010-02-26 12:50:00,30.0,30.0,29.96,30.0,34500.0,22.4648,22.4648,22.4348,22.4648,34500.0
2010-02-26 12:55:00,29.99,30.0,29.96,29.98,53500.0,22.4573,22.4648,22.4348,22.4498,53500.0
2010-02-26 13:00:00,29.98,30.0,29.97,30.0,114300.0,22.4498,22.4648,22.4423,22.4648,114300.0
2010-02-26 13:05:00,29.99,30.0,29.98,29.98,10500.0,22.4573,22.4648,22.4498,22.4498,10500.0
2010-02-26 13:10:00,29.98,29.99,29.96,29.97,20200.0,22.4498,22.4573,22.4348,22.4423,20200.0
2010-02-26 13:15:00,29.97,29.99,29.96,29.96,19700.0,22.4423,22.4573,22.4348,22.4348,19700.0
2010-02-26 13:20:00,29.95,29.99,29.93,29.97,106500.0,22.4273,22.4573,22.4124,22.4423,106500.0
2010-02-26 13:25:00,29.99,30.02,29.98,30.0,115000.0,22.4573,22.4797,22.4498,22.4648,115000.0
2010-02-26 13:30:00,30.01,30.04,29.96,30.0,106500.0,22.4723,22.4947,22.4348,22.4648,106500.0
2010-02-26 13:35:00,30.0,30.02,29.99,30.02,53800.0,22.4648,22.4797,22.4573,22.4797,53800.0
2010-02-26 13:40:00,30.01,30.02,30.0,30.01,41100.0,22.4723,22.4797,22.4648,22.4723,41100.0
2010-02-26 13:45:00,30.01,30.03,30.01,30.01,46400.0,22.4723,22.4872,22.4723,22.4723,46400.0
2010-02-26 13:50:00,30.02,30.06,30.01,30.04,50700.0,22.4797,22.5097,22.4723,22.4947,50700.0
2010-02-26 13:55:00,30.04,30.05,30.02,30.03,41500.0,22.4947,22.5022,22.4797,22.4872,41500.0
2010-02-26 14:00:00,30.03,30.04,30.01,30.01,24600.0,22.4872,22.4947,22.4723,22.4723,24600.0
2010-02-26 14:05:00,30.01,30.02,30.0,30.01,51600.0,22.4723,22.4797,22.4648,22.4723,51600.0
2010-02-26 14:10:00,30.01,30.02,30.01,30.01,11500.0,22.4723,22.4797,22.4723,22.4723,11500.0
2010-02-26 14:15:00,30.01,30.05,30.01,30.02,102900.0,22.4723,22.5022,22.4723,22.4797,102900.0
2010-02-26 14:20:00,30.02,30.05,30.0,30.03,63400.0,22.4797,22.5022,22.4648,22.4872,63400.0
2010-02-26 14:25:00,30.03,30.07,30.03,30.04,54900.0,22.4872,22.5172,22.4872,22.4947,54900.0
2010-02-26 14:30:00,30.04,30.06,30.04,30.05,34200.0,22.4947,22.5097,22.4947,22.5022,34200.0
2010-02-26 14:35:00,30.05,30.05,30.01,30.03,57400.0,22.5022,22.5022,22.4723,22.4872,57400.0
2010-02-26 14:40:00,30.04,30.04,29.99,30.01,54800.0,22.4947,22.4947,22.4573,22.4723,54800.0
2010-02-26 14:45:00,30.0,30.03,30.0,30.02,56200.0,22.4648,22.4872,22.4648,22.4797,56200.0
2010-02-26 14:50:00,30.02,30.03,29.99,30.0,63800.0,22.4797,22.4872,22.4573,22.4648,63800.0
2010-02-26 14:55:00,30.01,30.05,30.0,30.05,50800.0,22.4723,22.5022,22.4648,22.5022,50800.0
2010-02-26 15:00:00,30.05,30.1,30.03,30.03,110100.0,22.5022,22.5397,22.4872,22.4872,110100.0
2010-02-26 15:05:00,30.03,30.03,30.0,30.0,55300.0,22.4872,22.4872,22.4648,22.4648,55300.0
2010-02-26 15:10:00,30.0,30.05,30.0,30.03,80100.0,22.4648,22.5022,22.4648,22.4872,80100.0
2010-02-26 15:15:00,30.03,30.04,30.02,30.02,50800.0,22.4872,22.4947,22.4797,22.4797,50800.0
2010-02-26 15:20:00,30.02,30.04,30.02,30.03,63600.0,22.4797,22.4947,22.4797,22.4872,63600.0
2010-02-26 15:25:00,30.04,30.06,30.02,30.02,121000.0,22.4947,22.5097,22.4797,22.4797,121000.0
2010-02-26 15:30:00,30.03,30.03,30.0,30.01,64500.0,22.4872,22.4872,22.4648,22.4723,64500.0
2010-02-26 15:35:00,30.0,30.05,30.0,30.04,113300.0,22.4648,22.5022,22.4648,22.4947,113300.0
2010-02-26 15:40:00,30.04,30.05,29.98,29.99,196800.0,22.4947,22.5022,22.4498,22.4573,196800.0
2010-02-26 15:45:00,30.0,30.0,29.96,29.96,118900.0,22.4648,22.4648,22.4348,22.4348,118900.0
2010-02-26 15:50:00,29.97,30.01,29.97,30.01,257200.0,22.4423,22.4723,22.4423,22.4723,257200.0
2010-02-26 15:55:00,30.0,30.02,29.98,30.0,211900.0,22.4648,22.4797,22.4498,22.4648,211900.0
2010-03-01 09:30:00,30.27,30.4,30.12,30.39,86200.0,22.667,22.7643,22.5546,22.7568,86200.0
2010-03-01 09:35:00,30.39,30.43,30.33,30.39,117700.0,22.7568,22.7868,22.7119,22.7568,117700.0
2010-03-01 09:40:00,30.39,30.41,30.35,30.39,63500.0,22.7568,22.7718,22.7269,22.7568,63500.0
2010-03-01 09:45:00,30.41,30.48,30.39,30.47,111300.0,22.7718,22.8242,22.7568,22.8167,111300.0
2010-03-01 09:50:00,30.47,30.5,30.45,30.47,122700.0,22.8167,22.8392,22.8017,22.8167,122700.0
2010-03-01 09:55:00,30.46,30.58,30.46,30.57,156000.0,22.8092,22.8991,22.8092,22.8916,156000.0
2010-03-01 10:00:00,30.57,30.64,30.51,30.62,212000.0,22.8916,22.944,22.8467,22.929,212000.0
2010-03-01 10:05:00,30.62,30.75,30.6,30.74,172600.0,22.929,23.0264,22.9141,23.0189,172600.0
2010-03-01 10:10:00,30.73,30.79,30.71,30.76,100700.0,23.0114,23.0563,22.9964,23.0339,100700.0
2010-03-01 10:15:00,30.76,30.8,30.73,30.76,113400.0,23.0339,23.0638,23.0114,23.0339,113400.0
2010-03-01 10:20:00,30.76,30.79,30.72,30.72,53100.0,23.0339,23.0563,23.0039,23.0039,53100.0
2010-03-01 10:25:00,30.72,30.73,30.63,30.7,70500.0,23.0039,23.0114,22.9365,22.9889,70500.0
2010-03-01 10:30:00,30.7,30.71,30.64,30.66,101600.0,22.9889,22.9964,22.944,22.959,101600.0
2010-03-01 10:35:00,30.66,30.68,30.63,30.64,49900.0,22.959,22.974,22.9365,22.944,49900.0
2010-03-01 10:40:00,30.64,30.68,30.64,30.67,65500.0,22.944,22.974,22.944,22.9665,65500.0
2010-03-01 10:45:00,30.68,30.69,30.64,30.69,443700.0,22.974,22.9815,22.944,22.9815,443700.0
2010-03-01 10:50:00,30.69,30.8,30.68,30.8,152700.0,22.9815,23.0638,22.974,23.0638,152700.0
2010-03-01 10:55:00,30.81,30.89,30.8,30.85,82800.0,23.0713,23.1312,23.0638,23.1013,82800.0
2010-03-01 11:00:00,30.86,30.92,30.84,30.91,142100.0,23.1088,23.1537,23.0938,23.1462,142100.0
2010-03-01 11:05:00,30.91,31.0,30.91,30.98,148800.0,23.1462,23.2136,23.1462,23.1986,148800.0
2010-03-01 11:10:00,30.98,30.99,30.91,30.96,102400.0,23.1986,23.2061,23.1462,23.1836,102400.0
2010-03-01 11:15:00,30.97,31.06,30.96,31.04,126500.0,23.1911,23.2585,23.1836,23.2436,126500.0
2010-03-01 11:20:00,31.04,31.09,30.99,31.01,98100.0,23.2436,23.281,23.2061,23.2211,98100.0
2010-03-01 11:25:00,31.01,31.08,30.98,31.07,137200.0,23.2211,23.2735,23.1986,23.266,137200.0
2010-03-01 11:30:00,31.08,31.09,31.05,31.05,96800.0,23.2735,23.281,23.251,23.251,96800.0
2010-03-01 11:35:00,31.06,31.07,31.02,31.06,86300.0,23.2585,23.266,23.2286,23.2585,86300.0
2010-03-01 11:40:00,31.05,31.13,31.04,31.13,114500.0,23.251,23.3109,23.2436,23.3109,114500.0
2010-03-01 11:45:00,31.13,31.15,31.08,31.09,68600.0,23.3109,23.3259,23.2735,23.281,68600.0
2010-03-01 11:50:00,31.09,31.13,31.07,31.07,63200.0,23.281,23.3109,23.266,23.266,63200.0
2010-03-01 11:55:00,31.07,31.12,31.05,31.12,66700.0,23.266,23.3035,23.251,23.3035,66700.0
2010-03-01 12:00:00,31.12,31.14,31.09,31.13,61200.0,23.3035,23.3184,23.281,23.3109,61200.0
2010-03-01 12:05:00,31.12,31.15,31.08,31.13,90100.0,23.3035,23.3259,23.2735,23.3109,90100.0
2010-03-01 12:10:00,31.13,31.18,31.13,31.14,94600.0,23.3109,23.3484,23.3109,23.3184,94600.0
2010-03-01 12:15:00,31.13,31.15,31.11,31.14,69600.0,23.3109,23.3259,23.296,23.3184,69600.0
2010-03-01 12:20:00,31.14,31.15,31.13,31.13,50100.0,23.3184,23.3259,23.3109,23.3109,50100.0
2010-03-01 12:25:00,31.13,31.16,31.13,31.15,73700.0,23.3109,23.3334,23.3109,23.3259,73700.0
2010-03-01 12:30:00,31.15,31.17,31.13,31.17,92400.0,23.3259,23.3409,23.3109,23.3409,92400.0
2010-03-01 12:35:00,31.17,31.17,31.12,31.13,49000.0,23.3409,23.3409,23.3035,23.3109,49000.0
2010-03-01 12:40:00,31.14,31.15,31.11,31.12,44700.0,23.3184,23.3259,23.296,23.3035,44700.0
2010-03-01 12:45:00,31.12,31.14,31.06,31.06,38500.0,23.3035,23.3184,23.2585,23.2585,38500.0
2010-03-01 12:50:00,31.06,31.06,31.01,31.01,62600.0,23.2585,23.2585,23.2211,23.2211,62600.0
2010-03-01 12:55:00,31.01,31.02,30.99,31.0,67900.0,23.2211,23.2286,23.2061,23.2136,67900.0
2010-03-01 13:00:00,31.01,31.02,30.99,31.0,26500.0,23.2211,23.2286,23.2061,23.2136,26500.0
2010-03-01 13:05:00,31.0,31.01,30.98,31.0,32600.0,23.2136,23.2211,23.1986,23.2136,32600.0
2010-03-01 13:10:00,31.01,31.04,30.98,31.03,70300.0,23.2211,23.2436,23.1986,23.2361,70300.0
2010-03-01 13:15:00,31.03,31.03,30.97,30.97,27700.0,23.2361,23.2361,23.1911,23.1911,27700.0
2010-03-01 13:20:00,30.97,30.98,30.96,30.98,19100.0,23.1911,23.1986,23.1836,23.1986,19100.0
2010-03-01 13:25:00,30.98,31.04,30.97,31.04,27800.0,23.1986,23.2436,23.1911,23.2436,27800.0
2010-03-01 13:30:00,31.03,31.05,31.03,31.03,42300.0,23.2361,23.251,23.2361,23.2361,42300.0
2010-03-01 13:35:00,31.04,31.07,31.03,31.07,26500.0,23.2436,23.266,23.2361,23.266,26500.0
2010-03-01 13:40:00,31.06,31.08,31.06,31.07,9100.0,23.2585,23.2735,23.2585,23.266,9100.0
2010-03-01 13:45:00,31.06,31.09,31.05,31.09,22500.0,23.2585,23.281,23.251,23.281,22500.0
2010-03-01 13:50:00,31.09,31.1,31.04,31.04,24800.0,23.281,23.2885,23.2436,23.2436,24800.0
2010-03-01 13:55:00,31.05,31.05,31.01,31.04,30900.0,23.251,23.251,23.2211,23.2436,30900.0
2010-03-01 14:00:00,31.03,31.04,31.02,31.02,43000.0,23.2361,23.2436,23.2286,23.2286,43000.0
2010-03-01 14:05:00,31.02,31.14,31.02,31.13,197700.0,23.2286,23.3184,23.2286,23.3109,197700.0
2010-03-01 14:10:00,31.13,31.18,31.1,31.16,100600.0,23.3109,23.3484,23.2885,23.3334,100600.0
2010-03-01 14:15:00,31.16,31.27,31.13,31.27,235500.0,23.3334,23.4158,23.3109,23.4158,235500.0
2010-03-01 14:20:00,31.27,31.28,31.2,31.2,63200.0,23.4158,23.4233,23.3634,23.3634,63200.0
2010-03-01 14:25:00,31.2,31.26,31.18,31.21,59400.0,23.3634,23.4083,23.3484,23.3709,59400.0
2010-03-01 14:30:00,31.22,31.23,31.18,31.18,39000.0,23.3783,23.3858,23.3484,23.3484,39000.0
2010-03-01 14:35:00,31.18,31.22,31.15,31.22,70200.0,23.3484,23.3783,23.3259,23.3783,70200.0
2010-03-01 14:40:00,31.22,31.25,31.17,31.2,59200.0,23.3783,23.4008,23.3409,23.3634,59200.0
2010-03-01 14:45:00,31.2,31.22,31.18,31.21,69400.0,23.3634,23.3783,23.3484,23.3709,69400.0
2010-03-01 14:50:00,31.2,31.27,31.17,31.26,106400.0,23.3634,23.4158,23.3409,23.4083,106400.0
2010-03-01 14:55:00,31.27,31.3,31.23,31.24,117200.0,23.4158,23.4382,23.3858,23.3933,117200.0
2010-03-01 15:00:00,31.23,31.29,31.2,31.22,189200.0,23.3858,23.4308,23.3634,23.3783,189200.0
2010-03-01 15:05:00,31.22,31.28,31.22,31.26,134900.0,23.3783,23.4233,23.3783,23.4083,134900.0
2010-03-01 15:10:00,31.26,31.35,31.25,31.33,192000.0,23.4083,23.4757,23.4008,23.4607,192000.0
2010-03-01 15:15:00,31.32,31.36,31.29,31.33,113900.0,23.4532,23.4832,23.4308,23.4607,113900.0
2010-03-01 15:20:00,31.34,31.38,31.3,31.34,129500.0,23.4682,23.4982,23.4382,23.4682,129500.0
2010-03-01 15:25:00,31.34,31.45,31.33,31.43,231900.0,23.4682,23.5506,23.4607,23.5356,231900.0
2010-03-01 15:30:00,31.43,31.44,31.34,31.37,249100.0,23.5356,23.5431,23.4682,23.4907,249100.0
2010-03-01 15:35:00,31.37,31.44,31.34,31.39,164100.0,23.4907,23.5431,23.4682,23.5056,164100.0
2010-03-01 15:40:00,31.39,31.52,31.39,31.5,282400.0,23.5056,23.603,23.5056,23.588,282400.0
2010-03-01 15:45:00,31.49,31.5,31.44,31.45,122900.0,23.5805,23.588,23.5431,23.5506,122900.0
2010-03-01 15:50:00,31.45,31.5,31.43,31.46,490800.0,23.5506,23.588,23.5356,23.5581,490800.0
2010-03-01 15:55:00,31.46,31.46,31.4,31.45,436400.0,23.5581,23.5581,23.5131,23.5506,436400.0
2010-03-02 09:30:00,31.53,31.69,31.44,31.65,138400.0,23.6105,23.7303,23.5431,23.7003,138400.0
2010-03-02 09:35:00,31.64,31.69,31.47,31.56,120500.0,23.6928,23.7303,23.5655,23.6329,120500.0
2010-03-02 09:40:00,31.54,31.54,31.42,31.43,65900.0,23.618,23.618,23.5281,23.5356,65900.0
2010-03-02 09:45:00,31.43,31.47,31.38,31.45,88200.0,23.5356,23.5655,23.4982,23.5506,88200.0
2010-03-02 09:50:00,31.44,31.47,31.35,31.35,118300.0,23.5431,23.5655,23.4757,23.4757,118300.0
2010-03-02 09:55:00,31.36,31.39,31.35,31.36,90400.0,23.4832,23.5056,23.4757,23.4832,90400.0
2010-03-02 10:00:00,31.36,31.37,31.33,31.33,84700.0,23.4832,23.4907,23.4607,23.4607,84700.0
2010-03-02 10:05:00,31.33,31.33,31.28,31.29,120800.0,23.4607,23.4607,23.4233,23.4308,120800.0
2010-03-02 10:10:00,31.3,31.34,31.29,31.33,161000.0,23.4382,23.4682,23.4308,23.4607,161000.0
2010-03-02 10:15:00,31.33,31.34,31.26,31.33,90500.0,23.4607,23.4682,23.4083,23.4607,90500.0
2010-03-02 10:20:00,31.33,31.43,31.3,31.39,106800.0,23.4607,23.5356,23.4382,23.5056,106800.0
2010-03-02 10:25:00,31.38,31.4,31.35,31.36,113600.0,23.4982,23.5131,23.4757,23.4832,113600.0
2010-03-02 10:30:00,31.37,31.39,31.35,31.36,45300.0,23.4907,23.5056,23.4757,23.4832,45300.0
2010-03-02 10:35:00,31.35,31.4,31.33,31.34,58500.0,23.4757,23.5131,23.4607,23.4682,58500.0
2010-03-02 10:40:00,31.33,31.35,31.3,31.35,49100.0,23.4607,23.4757,23.4382,23.4757,49100.0
2010-03-02 10:45:00,31.35,31.35,31.27,31.31,84700.0,23.4757,23.4757,23.4158,23.4457,84700.0
2010-03-02 10:50:00,31.32,31.33,31.28,31.31,25200.0,23.4532,23.4607,23.4233,23.4457,25200.0
2010-03-02 10:55:00,31.3,31.31,31.25,31.25,47800.0,23.4382,23.4457,23.4008,23.4008,47800.0
2010-03-02 11:00:00,31.25,31.28,31.24,31.26,50200.0,23.4008,23.4233,23.3933,23.4083,50200.0
2010-03-02 11:05:00,31.25,31.33,31.25,31.31,80000.0,23.4008,23.4607,23.4008,23.4457,80000.0
2010-03-02 11:10:00,31.31,31.31,31.25,31.25,78400.0,23.4457,23.4457,23.4008,23.4008,78400.0
2010-03-02 11:15:00,31.25,31.27,31.23,31.24,30400.0,23.4008,23.4158,23.3858,23.3933,30400.0
2010-03-02 11:20:00,31.24,31.24,31.2,31.2,39700.0,23.3933,23.3933,23.3634,23.3634,39700.0
2010-03-02 11:25:00,31.2,31.22,31.18,31.18,64800.0,23.3634,23.3783,23.3484,23.3484,64800.0
2010-03-02 11:30:00,31.17,31.21,31.16,31.18,77000.0,23.3409,23.3709,23.3334,23.3484,77000.0
2010-03-02 11:35:00,31.19,31.25,31.18,31.24,103500.0,23.3559,23.4008,23.3484,23.3933,103500.0
2010-03-02 11:40:00,31.24,31.27,31.22,31.23,100000.0,23.3933,23.4158,23.3783,23.3858,100000.0
2010-03-02 11:45:00,31.22,31.23,31.2,31.2,68200.0,23.3783,23.3858,23.3634,23.3634,68200.0
2010-03-02 11:50:00,31.2,31.25,31.2,31.24,19100.0,23.3634,23.4008,23.3634,23.3933,19100.0
2010-03-02 11:55:00,31.24,31.24,31.22,31.22,25600.0,23.3933,23.3933,23.3783,23.3783,25600.0
2010-03-02 12:00:00,31.21,31.22,31.18,31.18,40700.0,23.3709,23.3783,23.3484,23.3484,40700.0
2010-03-02 12:05:00,31.18,31.19,31.15,31.17,33100.0,23.3484,23.3559,23.3259,23.3409,33100.0
2010-03-02 12:10:00,31.18,31.18,31.15,31.15,24900.0,23.3484,23.3484,23.3259,23.3259,24900.0
2010-03-02 12:15:00,31.15,31.17,31.14,31.16,24600.0,23.3259,23.3409,23.3184,23.3334,24600.0
2010-03-02 12:20:00,31.16,31.16,31.07,31.07,72500.0,23.3334,23.3334,23.266,23.266,72500.0
2010-03-02 12:25:00,31.08,31.09,31.03,31.08,114100.0,23.2735,23.281,23.2361,23.2735,114100.0
2010-03-02 12:30:00,31.08,31.1,31.07,31.1,54100.0,23.2735,23.2885,23.266,23.2885,54100.0
2010-03-02 12:35:00,31.09,31.17,31.09,31.14,111400.0,23.281,23.3409,23.281,23.3184,111400.0
2010-03-02 12:40:00,31.15,31.18,31.13,31.16,91700.0,23.3259,23.3484,23.3109,23.3334,91700.0
2010-03-02 12:45:00,31.16,31.24,31.16,31.24,57600.0,23.3334,23.3933,23.3334,23.3933,57600.0
2010-03-02 12:50:00,31.23,31.25,31.22,31.23,54600.0,23.3858,23.4008,23.3783,23.3858,54600.0
2010-03-02 12:55:00,31.23,31.25,31.2,31.21,131900.0,23.3858,23.4008,23.3634,23.3709,131900.0
2010-03-02 13:00:00,31.2,31.24,31.16,31.16,154600.0,23.3634,23.3933,23.3334,23.3334,154600.0
2010-03-02 13:05:00,31.17,31.17,31.15,31.15,98100.0,23.3409,23.3409,23.3259,23.3259,98100.0
2010-03-02 13:10:00,31.15,31.21,31.15,31.2,126700.0,23.3259,23.3709,23.3259,23.3634,126700.0
2010-03-02 13:15:00,31.2,31.24,31.2,31.2,87000.0,23.3634,23.3933,23.3634,23.3634,87000.0
2010-03-02 13:20:00,31.2,31.25,31.2,31.23,37200.0,23.3634,23.4008,23.3634,23.3858,37200.0
2010-03-02 13:25:00,31.22,31.3,31.21,31.27,75200.0,23.3783,23.4382,23.3709,23.4158,75200.0
2010-03-02 13:30:00,31.28,31.28,31.21,31.21,21700.0,23.4233,23.4233,23.3709,23.3709,21700.0
2010-03-02 13:35:00,31.22,31.23,31.21,31.22,28200.0,23.3783,23.3858,23.3709,23.3783,28200.0
2010-03-02 13:40:00,31.21,31.28,31.2,31.27,42900.0,23.3709,23.4233,23.3634,23.4158,42900.0
2010-03-02 13:45:00,31.28,31.28,31.24,31.24,29500.0,23.4233,23.4233,23.3933,23.3933,29500.0
2010-03-02 13:50:00,31.24,31.25,31.22,31.25,54300.0,23.3933,23.4008,23.3783,23.4008,54300.0
2010-03-02 13:55:00,31.25,31.29,31.25,31.25,43600.0,23.4008,23.4308,23.4008,23.4008,43600.0
2010-03-02 14:00:00,31.25,31.29,31.19,31.19,111900.0,23.4008,23.4308,23.3559,23.3559,111900.0
2010-03-02 14:05:00,31.19,31.19,31.15,31.15,37900.0,23.3559,23.3559,23.3259,23.3259,37900.0
2010-03-02 14:10:00,31.16,31.17,31.12,31.13,66500.0,23.3334,23.3409,23.3035,23.3109,66500.0
2010-03-02 14:15:00,31.13,31.14,31.1,31.11,38600.0,23.3109,23.3184,23.2885,23.296,38600.0
2010-03-02 14:20:00,31.11,31.13,31.07,31.13,48700.0,23.296,23.3109,23.266,23.3109,48700.0
2010-03-02 14:25:00,31.14,31.14,31.04,31.04,81000.0,23.3184,23.3184,23.2436,23.2436,81000.0
2010-03-02 14:30:00,31.04,31.07,31.03,31.07,51100.0,23.2436,23.266,23.2361,23.266,51100.0
2010-03-02 14:35:00,31.07,31.09,31.03,31.09,38900.0,23.266,23.281,23.2361,23.281,38900.0
2010-03-02 14:40:00,31.09,31.09,31.02,31.04,26000.0,23.281,23.281,23.2286,23.2436,26000.0
2010-03-02 14:45:00,31.03,31.04,31.02,31.02,27200.0,23.2361,23.2436,23.2286,23.2286,27200.0
2010-03-02 14:50:00,31.02,31.02,30.98,30.98,84300.0,23.2286,23.2286,23.1986,23.1986,84300.0
2010-03-02 14:55:00,30.99,31.01,30.96,30.98,97200.0,23.2061,23.2211,23.1836,23.1986,97200.0
2010-03-02 15:00:00,30.98,31.03,30.98,31.01,39200.0,23.1986,23.2361,23.1986,23.2211,39200.0
2010-03-02 15:05:00,31.01,31.09,31.01,31.09,350500.0,23.2211,23.281,23.2211,23.281,350500.0
2010-03-02 15:10:00,31.09,31.1,31.07,31.09,55900.0,23.281,23.2885,23.266,23.281,55900.0
2010-03-02 15:15:00,31.09,31.1,31.04,31.05,70300.0,23.281,23.2885,23.2436,23.251,70300.0
2010-03-02 15:20:00,31.04,31.05,30.98,30.98,34100.0,23.2436,23.251,23.1986,23.1986,34100.0
2010-03-02 15:25:00,30.97,30.99,30.9,30.9,135800.0,23.1911,23.2061,23.1387,23.1387,135800.0
2010-03-02 15:30:00,30.9,30.92,30.89,30.92,167800.0,23.1387,23.1537,23.1312,23.1537,167800.0
2010-03-02 15:35:00,30.92,30.92,30.88,30.89,35900.0,23.1537,23.1537,23.1237,23.1312,35900.0
2010-03-02 15:40:00,30.88,30.9,30.79,30.83,197200.0,23.1237,23.1387,23.0563,23.0863,197200.0
2010-03-02 15:45:00,30.84,30.89,30.83,30.88,111900.0,23.0938,23.1312,23.0863,23.1237,111900.0
2010-03-02 15:50:00,30.88,30.98,30.88,30.97,432400.0,23.1237,23.1986,23.1237,23.1911,432400.0
2010-03-02 15:55:00,30.97,31.08,30.97,31.05,640700.0,23.1911,23.2735,23.1911,23.251,640700.0
2010-03-03 09:30:00,31.29,31.34,31.06,31.06,129000.0,23.4308,23.4682,23.2585,23.2585,129000.0
2010-03-03 09:35:00,31.04,31.11,30.99,31.05,99200.0,23.2436,23.296,23.2061,23.251,99200.0
2010-03-03 09:40:00,31.05,31.15,31.0,31.14,58500.0,23.251,23.3259,23.2136,23.3184,58500.0
2010-03-03 09:45:00,31.13,31.21,31.1,31.2,64400.0,23.3109,23.3709,23.2885,23.3634,64400.0
2010-03-03 09:50:00,31.21,31.65,31.21,31.57,717700.0,23.3709,23.7003,23.3709,23.6404,717700.0
2010-03-03 09:55:00,31.57,31.79,31.56,31.59,348000.0,23.6404,23.8052,23.6329,23.6554,348000.0
2010-03-03 10:00:00,31.59,31.66,31.45,31.46,220400.0,23.6554,23.7078,23.5506,23.5581,220400.0
2010-03-03 10:05:00,31.45,31.64,31.44,31.58,223000.0,23.5506,23.6928,23.5431,23.6479,223000.0
2010-03-03 10:10:00,31.59,31.73,31.53,31.72,181200.0,23.6554,23.7602,23.6105,23.7528,181200.0
2010-03-03 10:15:00,31.72,31.88,31.66,31.82,247000.0,23.7528,23.8726,23.7078,23.8276,247000.0
2010-03-03 10:20:00,31.83,31.87,31.71,31.81,157400.0,23.8351,23.8651,23.7453,23.8201,157400.0
2010-03-03 10:25:00,31.79,31.87,31.79,31.8,138100.0,23.8052,23.8651,23.8052,23.8127,138100.0
2010-03-03 10:30:00,31.8,31.9,31.8,31.9,170700.0,23.8127,23.8875,23.8127,23.8875,170700.0
2010-03-03 10:35:00,31.9,31.94,31.86,31.88,81200.0,23.8875,23.9175,23.8576,23.8726,81200.0
2010-03-03 10:40:00,31.88,31.89,31.76,31.78,331700.0,23.8726,23.8801,23.7827,23.7977,331700.0
2010-03-03 10:45:00,31.78,31.84,31.76,31.8,100300.0,23.7977,23.8426,23.7827,23.8127,100300.0
2010-03-03 10:50:00,31.8,31.82,31.75,31.79,94500.0,23.8127,23.8276,23.7752,23.8052,94500.0
2010-03-03 10:55:00,31.8,31.84,31.76,31.76,104800.0,23.8127,23.8426,23.7827,23.7827,104800.0
2010-03-03 11:00:00,31.76,31.8,31.76,31.78,49400.0,23.7827,23.8127,23.7827,23.7977,49400.0
2010-03-03 11:05:00,31.79,31.87,31.78,31.82,61200.0,23.8052,23.8651,23.7977,23.8276,61200.0
2010-03-03 11:10:00,31.81,31.83,31.76,31.78,121800.0,23.8201,23.8351,23.7827,23.7977,121800.0
2010-03-03 11:15:00,31.78,31.9,31.78,31.87,73500.0,23.7977,23.8875,23.7977,23.8651,73500.0
2010-03-03 11:20:00,31.88,31.89,31.85,31.85,49500.0,23.8726,23.8801,23.8501,23.8501,49500.0
2010-03-03 11:25:00,31.86,31.93,31.83,31.93,60000.0,23.8576,23.91,23.8351,23.91,60000.0
2010-03-03 11:30:00,31.93,32.01,31.93,31.96,179000.0,23.91,23.9699,23.91,23.9325,179000.0
2010-03-03 11:35:00,31.96,31.96,31.87,31.88,81000.0,23.9325,23.9325,23.8651,23.8726,81000.0
2010-03-03 11:40:00,31.88,31.89,31.78,31.81,93700.0,23.8726,23.8801,23.7977,23.8201,93700.0
2010-03-03 11:45:00,31.81,31.82,31.79,31.8,83000.0,23.8201,23.8276,23.8052,23.8127,83000.0
2010-03-03 11:50:00,31.81,31.88,31.81,31.86,78000.0,23.8201,23.8726,23.8201,23.8576,78000.0
2010-03-03 11:55:00,31.87,31.93,31.85,31.89,66800.0,23.8651,23.91,23.8501,23.8801,66800.0
2010-03-03 12:00:00,31.88,31.89,31.85,31.88,43900.0,23.8726,23.8801,23.8501,23.8726,43900.0
2010-03-03 12:05:00,31.88,31.88,31.8,31.81,59000.0,23.8726,23.8726,23.8127,23.8201,59000.0
2010-03-03 12:10:00,31.81,31.83,31.73,31.74,75100.0,23.8201,23.8351,23.7602,23.7677,75100.0
2010-03-03 12:15:00,31.73,31.74,31.71,31.71,42400.0,23.7602,23.7677,23.7453,23.7453,42400.0
2010-03-03 12:20:00,31.72,31.72,31.67,31.72,29000.0,23.7528,23.7528,23.7153,23.7528,29000.0
2010-03-03 12:25:00,31.72,31.72,31.67,31.68,35500.0,23.7528,23.7528,23.7153,23.7228,35500.0
2010-03-03 12:30:00,31.67,31.68,31.61,31.62,29400.0,23.7153,23.7228,23.6704,23.6779,29400.0
2010-03-03 12:35:00,31.62,31.62,31.57,31.58,34600.0,23.6779,23.6779,23.6404,23.6479,34600.0
2010-03-03 12:40:00,31.58,31.58,31.49,31.49,72000.0,23.6479,23.6479,23.5805,23.5805,72000.0
2010-03-03 12:45:00,31.49,31.5,31.44,31.48,109300.0,23.5805,23.588,23.5431,23.573,109300.0
2010-03-03 12:50:00,31.48,31.5,31.4,31.43,63700.0,23.573,23.588,23.5131,23.5356,63700.0
2010-03-03 12:55:00,31.42,31.45,31.4,31.45,34700.0,23.5281,23.5506,23.5131,23.5506,34700.0
2010-03-03 13:00:00,31.45,31.51,31.44,31.49,23300.0,23.5506,23.5955,23.5431,23.5805,23300.0
2010-03-03 13:05:00,31.49,31.51,31.47,31.47,35100.0,23.5805,23.5955,23.5655,23.5655,35100.0
2010-03-03 13:10:00,31.48,31.49,31.46,31.47,17000.0,23.573,23.5805,23.5581,23.5655,17000.0
2010-03-03 13:15:00,31.47,31.53,31.45,31.53,33000.0,23.5655,23.6105,23.5506,23.6105,33000.0
2010-03-03 13:20:00,31.53,31.53,31.47,31.48,29700.0,23.6105,23.6105,23.5655,23.573,29700.0
2010-03-03 13:25:00,31.48,31.5,31.44,31.44,35900.0,23.573,23.588,23.5431,23.5431,35900.0
2010-03-03 13:30:00,31.44,31.47,31.43,31.44,25800.0,23.5431,23.5655,23.5356,23.5431,25800.0
2010-03-03 13:35:00,31.44,31.49,31.43,31.48,42500.0,23.5431,23.5805,23.5356,23.573,42500.0
2010-03-03 13:40:00,31.48,31.52,31.48,31.52,37400.0,23.573,23.603,23.573,23.603,37400.0
2010-03-03 13:45:00,31.53,31.55,31.52,31.54,54300.0,23.6105,23.6255,23.603,23.618,54300.0
2010-03-03 13:50:00,31.54,31.54,31.52,31.54,17300.0,23.618,23.618,23.603,23.618,17300.0
2010-03-03 13:55:00,31.53,31.58,31.53,31.56,26000.0,23.6105,23.6479,23.6105,23.6329,26000.0
2010-03-03 14:00:00,31.56,31.6,31.56,31.57,39300.0,23.6329,23.6629,23.6329,23.6404,39300.0
2010-03-03 14:05:00,31.57,31.58,31.53,31.53,20700.0,23.6404,23.6479,23.6105,23.6105,20700.0
2010-03-03 14:10:00,31.52,31.56,31.52,31.56,21400.0,23.603,23.6329,23.603,23.6329,21400.0
2010-03-03 14:15:00,31.55,31.56,31.48,31.48,45500.0,23.6255,23.6329,23.573,23.573,45500.0
2010-03-03 14:20:00,31.49,31.49,31.41,31.41,57300.0,23.5805,23.5805,23.5206,23.5206,57300.0
2010-03-03 14:25:00,31.41,31.43,31.36,31.43,71000.0,23.5206,23.5356,23.4832,23.5356,71000.0
2010-03-03 14:30:00,31.43,31.46,31.39,31.42,33700.0,23.5356,23.5581,23.5056,23.5281,33700.0
2010-03-03 14:35:00,31.43,31.44,31.35,31.35,42100.0,23.5356,23.5431,23.4757,23.4757,42100.0
2010-03-03 14:40:00,31.35,31.39,31.31,31.33,32500.0,23.4757,23.5056,23.4457,23.4607,32500.0
2010-03-03 14:45:00,31.31,31.32,31.25,31.25,106700.0,23.4457,23.4532,23.4008,23.4008,106700.0
2010-03-03 14:50:00,31.24,31.29,31.24,31.28,94200.0,23.3933,23.4308,23.3933,23.4233,94200.0
2010-03-03 14:55:00,31.28,31.31,31.23,31.23,57800.0,23.4233,23.4457,23.3858,23.3858,57800.0
2010-03-03 15:00:00,31.23,31.3,31.19,31.28,105500.0,23.3858,23.4382,23.3559,23.4233,105500.0
2010-03-03 15:05:00,31.28,31.3,31.25,31.29,54000.0,23.4233,23.4382,23.4008,23.4308,54000.0
2010-03-03 15:10:00,31.29,31.3,31.26,31.28,110000.0,23.4308,23.4382,23.4083,23.4233,110000.0
2010-03-03 15:15:00,31.29,31.32,31.26,31.29,125500.0,23.4308,23.4532,23.4083,23.4308,125500.0
2010-03-03 15:20:00,31.29,31.29,31.26,31.29,64500.0,23.4308,23.4308,23.4083,23.4308,64500.0
2010-03-03 15:25:00,31.29,31.3,31.25,31.27,46200.0,23.4308,23.4382,23.4008,23.4158,46200.0
2010-03-03 15:30:00,31.27,31.29,31.2,31.29,116900.0,23.4158,23.4308,23.3634,23.4308,116900.0
2010-03-03 15:35:00,31.28,31.29,31.25,31.27,80600.0,23.4233,23.4308,23.4008,23.4158,80600.0
2010-03-03 15:40:00,31.26,31.28,31.25,31.27,126000.0,23.4083,23.4233,23.4008,23.4158,126000.0
2010-03-03 15:45:00,31.26,31.28,31.25,31.25,102800.0,23.4083,23.4233,23.4008,23.4008,102800.0
2010-03-03 15:50:00,31.25,31.29,31.23,31.23,118000.0,23.4008,23.4308,23.3858,23.3858,118000.0
2010-03-03 15:55:00,31.23,31.25,31.23,31.24,150500.0,23.3858,23.4008,23.3858,23.3933,150500.0
2010-03-04 09:30:00,31.33,31.41,31.14,31.24,69200.0,23.4607,23.5206,23.3184,23.3933,69200.0
2010-03-04 09:35:00,31.24,31.31,31.05,31.06,58300.0,23.3933,23.4457,23.251,23.2585,58300.0
2010-03-04 09:40:00,31.08,31.13,31.03,31.12,61700.0,23.2735,23.3109,23.2361,23.3035,61700.0
2010-03-04 09:45:00,31.12,31.14,31.06,31.08,40400.0,23.3035,23.3184,23.2585,23.2735,40400.0
2010-03-04 09:50:00,31.08,31.24,31.07,31.22,85800.0,23.2735,23.3933,23.266,23.3783,85800.0
2010-03-04 09:55:00,31.21,31.26,31.2,31.24,27000.0,23.3709,23.4083,23.3634,23.3933,27000.0
2010-03-04 10:00:00,31.25,31.29,31.2,31.26,106100.0,23.4008,23.4308,23.3634,23.4083,106100.0
2010-03-04 10:05:00,31.26,31.26,31.18,31.19,17900.0,23.4083,23.4083,23.3484,23.3559,17900.0
2010-03-04 10:10:00,31.18,31.24,31.18,31.24,30400.0,23.3484,23.3933,23.3484,23.3933,30400.0
2010-03-04 10:15:00,31.24,31.24,31.11,31.12,57600.0,23.3933,23.3933,23.296,23.3035,57600.0
2010-03-04 10:20:00,31.11,31.19,31.09,31.19,50600.0,23.296,23.3559,23.281,23.3559,50600.0
2010-03-04 10:25:00,31.19,31.2,31.13,31.18,31300.0,23.3559,23.3634,23.3109,23.3484,31300.0
2010-03-04 10:30:00,31.18,31.19,31.11,31.14,116600.0,23.3484,23.3559,23.296,23.3184,116600.0
2010-03-04 10:35:00,31.14,31.21,31.13,31.2,86000.0,23.3184,23.3709,23.3109,23.3634,86000.0
2010-03-04 10:40:00,31.21,31.27,31.16,31.23,93200.0,23.3709,23.4158,23.3334,23.3858,93200.0
2010-03-04 10:45:00,31.23,31.31,31.22,31.31,56600.0,23.3858,23.4457,23.3783,23.4457,56600.0
2010-03-04 10:50:00,31.31,31.32,31.26,31.27,74000.0,23.4457,23.4532,23.4083,23.4158,74000.0
2010-03-04 10:55:00,31.27,31.35,31.27,31.31,38600.0,23.4158,23.4757,23.4158,23.4457,38600.0
2010-03-04 11:00:00,31.31,31.35,31.3,31.34,29900.0,23.4457,23.4757,23.4382,23.4682,29900.0
2010-03-04 11:05:00,31.33,31.34,31.3,31.3,35800.0,23.4607,23.4682,23.4382,23.4382,35800.0
2010-03-04 11:10:00,31.31,31.35,31.3,31.3,30100.0,23.4457,23.4757,23.4382,23.4382,30100.0
2010-03-04 11:15:00,31.3,31.34,31.3,31.32,37200.0,23.4382,23.4682,23.4382,23.4532,37200.0
2010-03-04 11:20:00,31.32,31.37,31.3,31.36,27400.0,23.4532,23.4907,23.4382,23.4832,27400.0
2010-03-04 11:25:00,31.36,31.39,31.32,31.35,35300.0,23.4832,23.5056,23.4532,23.4757,35300.0
2010-03-04 11:30:00,31.35,31.35,31.29,31.3,36200.0,23.4757,23.4757,23.4308,23.4382,36200.0
2010-03-04 11:35:00,31.3,31.3,31.24,31.24,26100.0,23.4382,23.4382,23.3933,23.3933,26100.0
2010-03-04 11:40:00,31.24,31.26,31.22,31.26,46000.0,23.3933,23.4083,23.3783,23.4083,46000.0
2010-03-04 11:45:00,31.26,31.31,31.24,31.29,49100.0,23.4083,23.4457,23.3933,23.4308,49100.0
2010-03-04 11:50:00,31.29,31.35,31.28,31.35,28900.0,23.4308,23.4757,23.4233,23.4757,28900.0
2010-03-04 11:55:00,31.35,31.36,31.3,31.31,35500.0,23.4757,23.4832,23.4382,23.4457,35500.0
2010-03-04 12:00:00,31.31,31.31,31.26,31.27,42000.0,23.4457,23.4457,23.4083,23.4158,42000.0
2010-03-04 12:05:00,31.27,31.32,31.25,31.3,44700.0,23.4158,23.4532,23.4008,23.4382,44700.0
2010-03-04 12:10:00,31.3,31.33,31.3,31.33,13200.0,23.4382,23.4607,23.4382,23.4607,13200.0
2010-03-04 12:15:00,31.32,31.34,31.32,31.33,29100.0,23.4532,23.4682,23.4532,23.4607,29100.0
2010-03-04 12:20:00,31.33,31.34,31.31,31.32,67900.0,23.4607,23.4682,23.4457,23.4532,67900.0
2010-03-04 12:25:00,31.31,31.32,31.29,31.3,57300.0,23.4457,23.4532,23.4308,23.4382,57300.0
2010-03-04 12:30:00,31.3,31.3,31.27,31.28,27700.0,23.4382,23.4382,23.4158,23.4233,27700.0
2010-03-04 12:35:00,31.27,31.28,31.2,31.22,53100.0,23.4158,23.4233,23.3634,23.3783,53100.0
2010-03-04 12:40:00,31.23,31.3,31.21,31.3,56600.0,23.3858,23.4382,23.3709,23.4382,56600.0
2010-03-04 12:45:00,31.3,31.33,31.3,31.32,59800.0,23.4382,23.4607,23.4382,23.4532,59800.0
2010-03-04 12:50:00,31.33,31.38,31.29,31.36,145300.0,23.4607,23.4982,23.4308,23.4832,145300.0
2010-03-04 12:55:00,31.36,31.37,31.35,31.36,16800.0,23.4832,23.4907,23.4757,23.4832,16800.0
2010-03-04 13:00:00,31.35,31.35,31.32,31.33,24400.0,23.4757,23.4757,23.4532,23.4607,24400.0
2010-03-04 13:05:00,31.33,31.35,31.33,31.34,37800.0,23.4607,23.4757,23.4607,23.4682,37800.0
2010-03-04 13:10:00,31.35,31.38,31.34,31.36,20900.0,23.4757,23.4982,23.4682,23.4832,20900.0
2010-03-04 13:15:00,31.36,31.42,31.35,31.38,47000.0,23.4832,23.5281,23.4757,23.4982,47000.0
2010-03-04 13:20:00,31.37,31.39,31.35,31.38,28600.0,23.4907,23.5056,23.4757,23.4982,28600.0
2010-03-04 13:25:00,31.38,31.38,31.34,31.38,22200.0,23.4982,23.4982,23.4682,23.4982,22200.0
2010-03-04 13:30:00,31.38,31.38,31.34,31.35,26300.0,23.4982,23.4982,23.4682,23.4757,26300.0
2010-03-04 13:35:00,31.34,31.4,31.33,31.37,36300.0,23.4682,23.5131,23.4607,23.4907,36300.0
2010-03-04 13:40:00,31.37,31.41,31.35,31.41,32600.0,23.4907,23.5206,23.4757,23.5206,32600.0
2010-03-04 13:45:00,31.41,31.42,31.35,31.36,104500.0,23.5206,23.5281,23.4757,23.4832,104500.0
2010-03-04 13:50:00,31.36,31.37,31.34,31.35,28300.0,23.4832,23.4907,23.4682,23.4757,28300.0
2010-03-04 13:55:00,31.34,31.41,31.34,31.41,27800.0,23.4682,23.5206,23.4682,23.5206,27800.0
2010-03-04 14:00:00,31.4,31.41,31.35,31.37,24300.0,23.5131,23.5206,23.4757,23.4907,24300.0
2010-03-04 14:05:00,31.36,31.41,31.36,31.36,54200.0,23.4832,23.5206,23.4832,23.4832,54200.0
2010-03-04 14:10:00,31.36,31.38,31.32,31.33,149100.0,23.4832,23.4982,23.4532,23.4607,149100.0
2010-03-04 14:15:00,31.33,31.37,31.32,31.37,44800.0,23.4607,23.4907,23.4532,23.4907,44800.0
2010-03-04 14:20:00,31.37,31.38,31.36,31.37,67300.0,23.4907,23.4982,23.4832,23.4907,67300.0
2010-03-04 14:25:00,31.38,31.38,31.34,31.35,83000.0,23.4982,23.4982,23.4682,23.4757,83000.0
2010-03-04 14:30:00,31.36,31.37,31.34,31.36,33600.0,23.4832,23.4907,23.4682,23.4832,33600.0
2010-03-04 14:35:00,31.37,31.37,31.35,31.36,32400.0,23.4907,23.4907,23.4757,23.4832,32400.0
2010-03-04 14:40:00,31.35,31.37,31.35,31.37,21900.0,23.4757,23.4907,23.4757,23.4907,21900.0
2010-03-04 14:45:00,31.37,31.39,31.35,31.36,130500.0,23.4907,23.5056,23.4757,23.4832,130500.0
2010-03-04 14:50:00,31.35,31.37,31.35,31.37,27700.0,23.4757,23.4907,23.4757,23.4907,27700.0
2010-03-04 14:55:00,31.36,31.39,31.35,31.36,138700.0,23.4832,23.5056,23.4757,23.4832,138700.0
2010-03-04 15:00:00,31.36,31.37,31.33,31.36,51400.0,23.4832,23.4907,23.4607,23.4832,51400.0
2010-03-04 15:05:00,31.36,31.36,31.33,31.35,47900.0,23.4832,23.4832,23.4607,23.4757,47900.0
2010-03-04 15:10:00,31.36,31.37,31.35,31.36,52400.0,23.4832,23.4907,23.4757,23.4832,52400.0
2010-03-04 15:15:00,31.36,31.39,31.35,31.36,89100.0,23.4832,23.5056,23.4757,23.4832,89100.0
2010-03-04 15:20:00,31.37,31.38,31.36,31.37,155000.0,23.4907,23.4982,23.4832,23.4907,155000.0
2010-03-04 15:25:00,31.37,31.37,31.35,31.37,70100.0,23.4907,23.4907,23.4757,23.4907,70100.0
2010-03-04 15:30:00,31.37,31.37,31.36,31.37,76700.0,23.4907,23.4907,23.4832,23.4907,76700.0
2010-03-04 15:35:00,31.37,31.38,31.36,31.37,76400.0,23.4907,23.4982,23.4832,23.4907,76400.0
2010-03-04 15:40:00,31.36,31.37,31.35,31.37,128100.0,23.4832,23.4907,23.4757,23.4907,128100.0
2010-03-04 15:45:00,31.37,31.37,31.36,31.37,199500.0,23.4907,23.4907,23.4832,23.4907,199500.0
2010-03-04 15:50:00,31.36,31.37,31.36,31.36,118000.0,23.4832,23.4907,23.4832,23.4832,118000.0
2010-03-04 15:55:00,31.37,31.37,31.36,31.36,360000.0,23.4907,23.4907,23.4832,23.4832,360000.0
2010-03-05 09:30:00,31.47,31.73,31.47,31.72,117000.0,23.5655,23.7602,23.5655,23.7528,117000.0
2010-03-05 09:35:00,31.72,31.76,31.63,31.69,161400.0,23.7528,23.7827,23.6854,23.7303,161400.0
2010-03-05 09:40:00,31.69,31.78,31.63,31.75,140300.0,23.7303,23.7977,23.6854,23.7752,140300.0
2010-03-05 09:45:00,31.74,31.88,31.72,31.86,109100.0,23.7677,23.8726,23.7528,23.8576,109100.0
2010-03-05 09:50:00,31.86,31.98,31.83,31.97,145300.0,23.8576,23.9474,23.8351,23.94,145300.0
2010-03-05 09:55:00,31.98,32.04,31.96,31.98,99300.0,23.9474,23.9924,23.9325,23.9474,99300.0
2010-03-05 10:00:00,31.99,32.0,31.87,31.87,96800.0,23.9549,23.9624,23.8651,23.8651,96800.0
2010-03-05 10:05:00,31.88,31.91,31.86,31.9,167200.0,23.8726,23.895,23.8576,23.8875,167200.0
2010-03-05 10:10:00,31.91,32.0,31.9,31.99,112100.0,23.895,23.9624,23.8875,23.9549,112100.0
2010-03-05 10:15:00,32.0,32.01,31.92,31.92,103500.0,23.9624,23.9699,23.9025,23.9025,103500.0
2010-03-05 10:20:00,31.93,32.06,31.9,32.05,122700.0,23.91,24.0074,23.8875,23.9999,122700.0
2010-03-05 10:25:00,32.06,32.11,32.03,32.07,143400.0,24.0074,24.0448,23.9849,24.0148,143400.0
2010-03-05 10:30:00,32.07,32.14,32.03,32.04,162000.0,24.0148,24.0673,23.9849,23.9924,162000.0
2010-03-05 10:35:00,32.04,32.09,32.01,32.09,70800.0,23.9924,24.0298,23.9699,24.0298,70800.0
2010-03-05 10:40:00,32.09,32.14,32.07,32.14,128400.0,24.0298,24.0673,24.0148,24.0673,128400.0
2010-03-05 10:45:00,32.13,32.17,32.12,32.17,90700.0,24.0598,24.0897,24.0523,24.0897,90700.0
2010-03-05 10:50:00,32.18,32.23,32.16,32.17,108700.0,24.0972,24.1347,24.0822,24.0897,108700.0
2010-03-05 10:55:00,32.16,32.17,32.1,32.16,67700.0,24.0822,24.0897,24.0373,24.0822,67700.0
2010-03-05 11:00:00,32.16,32.17,32.14,32.14,46700.0,24.0822,24.0897,24.0673,24.0673,46700.0
2010-03-05 11:05:00,32.14,32.16,32.1,32.16,53500.0,24.0673,24.0822,24.0373,24.0822,53500.0
2010-03-05 11:10:00,32.16,32.18,32.14,32.16,59400.0,24.0822,24.0972,24.0673,24.0822,59400.0
2010-03-05 11:15:00,32.16,32.16,32.1,32.13,50500.0,24.0822,24.0822,24.0373,24.0598,50500.0
2010-03-05 11:20:00,32.13,32.13,32.08,32.08,65500.0,24.0598,24.0598,24.0223,24.0223,65500.0
2010-03-05 11:25:00,32.08,32.08,32.05,32.06,34400.0,24.0223,24.0223,23.9999,24.0074,34400.0
2010-03-05 11:30:00,32.05,32.05,32.0,32.01,64400.0,23.9999,23.9999,23.9624,23.9699,64400.0
2010-03-05 11:35:00,32.01,32.01,31.96,31.99,47800.0,23.9699,23.9699,23.9325,23.9549,47800.0
2010-03-05 11:40:00,31.99,31.99,31.94,31.94,51000.0,23.9549,23.9549,23.9175,23.9175,51000.0
2010-03-05 11:45:00,31.94,31.97,31.93,31.93,32700.0,23.9175,23.94,23.91,23.91,32700.0
2010-03-05 11:50:00,31.93,31.93,31.91,31.92,23100.0,23.91,23.91,23.895,23.9025,23100.0
2010-03-05 11:55:00,31.93,31.93,31.88,31.88,59500.0,23.91,23.91,23.8726,23.8726,59500.0
2010-03-05 12:00:00,31.88,31.89,31.84,31.87,56300.0,23.8726,23.8801,23.8426,23.8651,56300.0
2010-03-05 12:05:00,31.87,31.9,31.86,31.9,50300.0,23.8651,23.8875,23.8576,23.8875,50300.0
2010-03-05 12:10:00,31.9,31.94,31.89,31.91,59600.0,23.8875,23.9175,23.8801,23.895,59600.0
2010-03-05 12:15:00,31.92,31.98,31.91,31.96,43800.0,23.9025,23.9474,23.895,23.9325,43800.0
2010-03-05 12:20:00,31.96,31.99,31.95,31.98,151200.0,23.9325,23.9549,23.925,23.9474,151200.0
2010-03-05 12:25:00,31.98,31.98,31.96,31.98,50200.0,23.9474,23.9474,23.9325,23.9474,50200.0
2010-03-05 12:30:00,31.98,31.98,31.95,31.96,76800.0,23.9474,23.9474,23.925,23.9325,76800.0
2010-03-05 12:35:00,31.95,31.97,31.94,31.96,38700.0,23.925,23.94,23.9175,23.9325,38700.0
2010-03-05 12:40:00,31.95,32.02,31.95,31.99,225200.0,23.925,23.9774,23.925,23.9549,225200.0
2010-03-05 12:45:00,31.99,31.99,31.97,31.98,69400.0,23.9549,23.9549,23.94,23.9474,69400.0
2010-03-05 12:50:00,31.98,31.98,31.97,31.98,34100.0,23.9474,23.9474,23.94,23.9474,34100.0
2010-03-05 12:55:00,31.98,31.99,31.97,31.98,48500.0,23.9474,23.9549,23.94,23.9474,48500.0
2010-03-05 13:00:00,31.98,31.99,31.95,31.97,29600.0,23.9474,23.9549,23.925,23.94,29600.0
2010-03-05 13:05:00,31.97,31.98,31.96,31.98,21200.0,23.94,23.9474,23.9325,23.9474,21200.0
2010-03-05 13:10:00,31.98,31.99,31.96,31.96,83300.0,23.9474,23.9549,23.9325,23.9325,83300.0
2010-03-05 13:15:00,31.96,31.97,31.95,31.97,40500.0,23.9325,23.94,23.925,23.94,40500.0
2010-03-05 13:20:00,31.97,31.97,31.95,31.97,38600.0,23.94,23.94,23.925,23.94,38600.0
2010-03-05 13:25:00,31.96,31.97,31.93,31.94,32600.0,23.9325,23.94,23.91,23.9175,32600.0
2010-03-05 13:30:00,31.94,31.97,31.93,31.96,18600.0,23.9175,23.94,23.91,23.9325,18600.0
2010-03-05 13:35:00,31.96,31.96,31.94,31.94,32100.0,23.9325,23.9325,23.9175,23.9175,32100.0
2010-03-05 13:40:00,31.94,31.98,31.94,31.98,42100.0,23.9175,23.9474,23.9175,23.9474,42100.0
2010-03-05 13:45:00,31.98,31.99,31.94,31.98,50900.0,23.9474,23.9549,23.9175,23.9474,50900.0
2010-03-05 13:50:00,31.98,31.99,31.96,31.96,25900.0,23.9474,23.9549,23.9325,23.9325,25900.0
2010-03-05 13:55:00,31.95,31.99,31.95,31.99,24400.0,23.925,23.9549,23.925,23.9549,24400.0
2010-03-05 14:00:00,31.98,31.98,31.94,31.96,26600.0,23.9474,23.9474,23.9175,23.9325,26600.0
2010-03-05 14:05:00,31.95,31.99,31.95,31.96,34500.0,23.925,23.9549,23.925,23.9325,34500.0
2010-03-05 14:10:00,31.96,31.98,31.93,31.98,32700.0,23.9325,23.9474,23.91,23.9474,32700.0
2010-03-05 14:15:00,31.98,31.98,31.96,31.97,19500.0,23.9474,23.9474,23.9325,23.94,19500.0
2010-03-05 14:20:00,31.97,31.98,31.94,31.98,36100.0,23.94,23.9474,23.9175,23.9474,36100.0
2010-03-05 14:25:00,31.97,31.98,31.96,31.96,47700.0,23.94,23.9474,23.9325,23.9325,47700.0
2010-03-05 14:30:00,31.96,31.97,31.95,31.97,34800.0,23.9325,23.94,23.925,23.94,34800.0
2010-03-05 14:35:00,31.96,31.97,31.96,31.97,10700.0,23.9325,23.94,23.9325,23.94,10700.0
2010-03-05 14:40:00,31.97,32.03,31.97,32.01,118100.0,23.94,23.9849,23.94,23.9699,118100.0
2010-03-05 14:45:00,32.01,32.01,31.99,32.0,69100.0,23.9699,23.9699,23.9549,23.9624,69100.0
2010-03-05 14:50:00,32.0,32.02,31.98,32.02,141900.0,23.9624,23.9774,23.9474,23.9774,141900.0
2010-03-05 14:55:00,32.02,32.03,32.0,32.01,58900.0,23.9774,23.9849,23.9624,23.9699,58900.0
2010-03-05 15:00:00,32.01,32.06,32.01,32.05,74100.0,23.9699,24.0074,23.9699,23.9999,74100.0
2010-03-05 15:05:00,32.05,32.09,32.03,32.09,106400.0,23.9999,24.0298,23.9849,24.0298,106400.0
2010-03-05 15:10:00,32.09,32.1,32.07,32.08,121800.0,24.0298,24.0373,24.0148,24.0223,121800.0
2010-03-05 15:15:00,32.08,32.09,32.04,32.06,122600.0,24.0223,24.0298,23.9924,24.0074,122600.0
2010-03-05 15:20:00,32.05,32.06,31.98,31.99,108600.0,23.9999,24.0074,23.9474,23.9549,108600.0
2010-03-05 15:25:00,31.99,32.01,31.96,32.01,58700.0,23.9549,23.9699,23.9325,23.9699,58700.0
2010-03-05 15:30:00,32.01,32.05,32.0,32.05,42500.0,23.9699,23.9999,23.9624,23.9999,42500.0
2010-03-05 15:35:00,32.05,32.05,32.0,32.01,71800.0,23.9999,23.9999,23.9624,23.9699,71800.0
2010-03-05 15:40:00,32.0,32.01,31.96,31.97,293400.0,23.9624,23.9699,23.9325,23.94,293400.0
2010-03-05 15:45:00,31.96,32.03,31.96,32.02,139900.0,23.9325,23.9849,23.9325,23.9774,139900.0
2010-03-05 15:50:00,32.03,32.06,32.03,32.04,144700.0,23.9849,24.0074,23.9849,23.9924,144700.0
2010-03-05 15:55:00,32.04,32.06,32.02,32.05,210600.0,23.9924,24.0074,23.9774,23.9999,210600.0
2010-03-08 09:30:00,32.35,32.74,32.34,32.73,490200.0,24.2245,24.5166,24.217,24.5091,490200.0
2010-03-08 09:35:00,32.72,32.89,32.6,32.87,356600.0,24.5016,24.6289,24.4117,24.6139,356600.0
2010-03-08 09:40:00,32.86,32.89,32.72,32.85,217100.0,24.6064,24.6289,24.5016,24.5989,217100.0
2010-03-08 09:45:00,32.85,32.85,32.65,32.69,182100.0,24.5989,24.5989,24.4492,24.4791,182100.0
2010-03-08 09:50:00,32.7,32.87,32.68,32.82,220800.0,24.4866,24.6139,24.4716,24.5765,220800.0
2010-03-08 09:55:00,32.81,32.82,32.75,32.76,112100.0,24.569,24.5765,24.524,24.5315,112100.0
2010-03-08 10:00:00,32.76,32.76,32.65,32.66,84000.0,24.5315,24.5315,24.4492,24.4566,84000.0
2010-03-08 10:05:00,32.66,32.66,32.6,32.61,202300.0,24.4566,24.4566,24.4117,24.4192,202300.0
2010-03-08 10:10:00,32.61,32.68,32.59,32.63,65900.0,24.4192,24.4716,24.4042,24.4342,65900.0
2010-03-08 10:15:00,32.62,32.71,32.6,32.69,68200.0,24.4267,24.4941,24.4117,24.4791,68200.0
2010-03-08 10:20:00,32.7,32.71,32.62,32.63,49200.0,24.4866,24.4941,24.4267,24.4342,49200.0
2010-03-08 10:25:00,32.63,32.65,32.54,32.54,58500.0,24.4342,24.4492,24.3668,24.3668,58500.0
2010-03-08 10:30:00,32.55,32.57,32.5,32.52,66500.0,24.3743,24.3893,24.3368,24.3518,66500.0
2010-03-08 10:35:00,32.53,32.6,32.51,32.6,89400.0,24.3593,24.4117,24.3443,24.4117,89400.0
2010-03-08 10:40:00,32.6,32.68,32.6,32.68,99000.0,24.4117,24.4716,24.4117,24.4716,99000.0
2010-03-08 10:45:00,32.67,32.69,32.64,32.67,44200.0,24.4641,24.4791,24.4417,24.4641,44200.0
2010-03-08 10:50:00,32.67,32.69,32.62,32.62,38000.0,24.4641,24.4791,24.4267,24.4267,38000.0
2010-03-08 10:55:00,32.63,32.64,32.58,32.59,32300.0,24.4342,24.4417,24.3967,24.4042,32300.0
2010-03-08 11:00:00,32.59,32.59,32.55,32.55,24100.0,24.4042,24.4042,24.3743,24.3743,24100.0
2010-03-08 11:05:00,32.55,32.64,32.54,32.63,60500.0,24.3743,24.4417,24.3668,24.4342,60500.0
2010-03-08 11:10:00,32.63,32.63,32.56,32.56,26300.0,24.4342,24.4342,24.3818,24.3818,26300.0
2010-03-08 11:15:00,32.56,32.57,32.47,32.5,87000.0,24.3818,24.3893,24.3144,24.3368,87000.0
2010-03-08 11:20:00,32.5,32.51,32.47,32.5,54300.0,24.3368,24.3443,24.3144,24.3368,54300.0
2010-03-08 11:25:00,32.49,32.5,32.41,32.43,167300.0,24.3293,24.3368,24.2694,24.2844,167300.0
2010-03-08 11:30:00,32.43,32.43,32.41,32.43,38500.0,24.2844,24.2844,24.2694,24.2844,38500.0
2010-03-08 11:35:00,32.43,32.48,32.42,32.47,33100.0,24.2844,24.3219,24.2769,24.3144,33100.0
2010-03-08 11:40:00,32.47,32.48,32.46,32.47,20200.0,24.3144,24.3219,24.3069,24.3144,20200.0
2010-03-08 11:45:00,32.47,32.48,32.42,32.43,40100.0,24.3144,24.3219,24.2769,24.2844,40100.0
2010-03-08 11:50:00,32.43,32.47,32.4,32.4,38000.0,24.2844,24.3144,24.262,24.262,38000.0
2010-03-08 11:55:00,32.4,32.5,32.39,32.47,67700.0,24.262,24.3368,24.2545,24.3144,67700.0
2010-03-08 12:00:00,32.47,32.5,32.46,32.5,27900.0,24.3144,24.3368,24.3069,24.3368,27900.0
2010-03-08 12:05:00,32.5,32.59,32.5,32.59,52700.0,24.3368,24.4042,24.3368,24.4042,52700.0
2010-03-08 12:10:00,32.59,32.64,32.59,32.64,41800.0,24.4042,24.4417,24.4042,24.4417,41800.0
2010-03-08 12:15:00,32.63,32.68,32.63,32.66,73900.0,24.4342,24.4716,24.4342,24.4566,73900.0
2010-03-08 12:20:00,32.66,32.68,32.65,32.68,46100.0,24.4566,24.4716,24.4492,24.4716,46100.0
2010-03-08 12:25:00,32.67,32.7,32.67,32.67,38900.0,24.4641,24.4866,24.4641,24.4641,38900.0
2010-03-08 12:30:00,32.68,32.7,32.65,32.68,38800.0,24.4716,24.4866,24.4492,24.4716,38800.0
2010-03-08 12:35:00,32.68,32.74,32.68,32.72,44900.0,24.4716,24.5166,24.4716,24.5016,44900.0
2010-03-08 12:40:00,32.72,32.72,32.59,32.59,23700.0,24.5016,24.5016,24.4042,24.4042,23700.0
2010-03-08 12:45:00,32.59,32.62,32.55,32.62,63100.0,24.4042,24.4267,24.3743,24.4267,63100.0
2010-03-08 12:50:00,32.62,32.63,32.58,32.59,30300.0,24.4267,24.4342,24.3967,24.4042,30300.0
2010-03-08 12:55:00,32.58,32.58,32.54,32.57,26900.0,24.3967,24.3967,24.3668,24.3893,26900.0
2010-03-08 13:00:00,32.57,32.6,32.57,32.57,34200.0,24.3893,24.4117,24.3893,24.3893,34200.0
2010-03-08 13:05:00,32.57,32.59,32.55,32.56,22800.0,24.3893,24.4042,24.3743,24.3818,22800.0
2010-03-08 13:10:00,32.55,32.55,32.52,32.53,75800.0,24.3743,24.3743,24.3518,24.3593,75800.0
2010-03-08 13:15:00,32.54,32.54,32.52,32.52,26800.0,24.3668,24.3668,24.3518,24.3518,26800.0
2010-03-08 13:20:00,32.53,32.54,32.52,32.53,29100.0,24.3593,24.3668,24.3518,24.3593,29100.0
2010-03-08 13:25:00,32.53,32.53,32.5,32.51,24700.0,24.3593,24.3593,24.3368,24.3443,24700.0
2010-03-08 13:30:00,32.51,32.57,32.49,32.56,39700.0,24.3443,24.3893,24.3293,24.3818,39700.0
2010-03-08 13:35:00,32.56,32.62,32.56,32.62,36600.0,24.3818,24.4267,24.3818,24.4267,36600.0
2010-03-08 13:40:00,32.62,32.66,32.59,32.62,60400.0,24.4267,24.4566,24.4042,24.4267,60400.0
2010-03-08 13:45:00,32.62,32.63,32.59,32.6,21700.0,24.4267,24.4342,24.4042,24.4117,21700.0
2010-03-08 13:50:00,32.61,32.65,32.6,32.62,36800.0,24.4192,24.4492,24.4117,24.4267,36800.0
2010-03-08 13:55:00,32.62,32.65,32.61,32.63,43500.0,24.4267,24.4492,24.4192,24.4342,43500.0
2010-03-08 14:00:00,32.63,32.64,32.62,32.63,27400.0,24.4342,24.4417,24.4267,24.4342,27400.0
2010-03-08 14:05:00,32.63,32.64,32.63,32.64,18900.0,24.4342,24.4417,24.4342,24.4417,18900.0
2010-03-08 14:10:00,32.64,32.64,32.6,32.6,43600.0,24.4417,24.4417,24.4117,24.4117,43600.0
2010-03-08 14:15:00,32.6,32.61,32.56,32.56,21000.0,24.4117,24.4192,24.3818,24.3818,21000.0
2010-03-08 14:20:00,32.56,32.56,32.53,32.53,20400.0,24.3818,24.3818,24.3593,24.3593,20400.0
2010-03-08 14:25:00,32.53,32.54,32.53,32.54,29200.0,24.3593,24.3668,24.3593,24.3668,29200.0
2010-03-08 14:30:00,32.53,32.54,32.53,32.54,21500.0,24.3593,24.3668,24.3593,24.3668,21500.0
2010-03-08 14:35:00,32.54,32.54,32.53,32.53,18900.0,24.3668,24.3668,24.3593,24.3593,18900.0
2010-03-08 14:40:00,32.54,32.54,32.53,32.54,17700.0,24.3668,24.3668,24.3593,24.3668,17700.0
2010-03-08 14:45:00,32.53,32.53,32.49,32.49,37800.0,24.3593,24.3593,24.3293,24.3293,37800.0
2010-03-08 14:50:00,32.49,32.5,32.49,32.5,11000.0,24.3293,24.3368,24.3293,24.3368,11000.0
2010-03-08 14:55:00,32.49,32.5,32.48,32.49,27900.0,24.3293,24.3368,24.3219,24.3293,27900.0
2010-03-08 15:00:00,32.48,32.49,32.46,32.47,15800.0,24.3219,24.3293,24.3069,24.3144,15800.0
2010-03-08 15:05:00,32.46,32.47,32.45,32.46,35000.0,24.3069,24.3144,24.2994,24.3069,35000.0
2010-03-08 15:10:00,32.45,32.46,32.44,32.44,30000.0,24.2994,24.3069,24.2919,24.2919,30000.0
2010-03-08 15:15:00,32.44,32.46,32.44,32.45,30000.0,24.2919,24.3069,24.2919,24.2994,30000.0
2010-03-08 15:20:00,32.45,32.49,32.45,32.49,39200.0,24.2994,24.3293,24.2994,24.3293,39200.0
2010-03-08 15:25:00,32.48,32.49,32.48,32.48,17100.0,24.3219,24.3293,24.3219,24.3219,17100.0
2010-03-08 15:30:00,32.48,32.49,32.48,32.49,39800.0,24.3219,24.3293,24.3219,24.3293,39800.0
2010-03-08 15:35:00,32.48,32.52,32.48,32.51,81500.0,24.3219,24.3518,24.3219,24.3443,81500.0
2010-03-08 15:40:00,32.52,32.54,32.51,32.53,36800.0,24.3518,24.3668,24.3443,24.3593,36800.0
2010-03-08 15:45:00,32.54,32.54,32.53,32.54,53500.0,24.3668,24.3668,24.3593,24.3668,53500.0
2010-03-08 15:50:00,32.53,32.56,32.53,32.56,146300.0,24.3593,24.3818,24.3593,24.3818,146300.0
2010-03-08 15:55:00,32.56,32.56,32.49,32.51,234100.0,24.3818,24.3818,24.3293,24.3443,234100.0
2010-03-09 09:30:00,32.25,32.54,32.21,32.51,63100.0,24.1496,24.3668,24.1197,24.3443,63100.0
2010-03-09 09:35:00,32.5,32.52,32.35,32.4,92500.0,24.3368,24.3518,24.2245,24.262,92500.0
2010-03-09 09:40:00,32.41,32.52,32.4,32.46,70000.0,24.2694,24.3518,24.262,24.3069,70000.0
2010-03-09 09:45:00,32.47,32.51,32.46,32.51,70000.0,24.3144,24.3443,24.3069,24.3443,70000.0
2010-03-09 09:50:00,32.51,32.56,32.51,32.54,51000.0,24.3443,24.3818,24.3443,24.3668,51000.0
2010-03-09 09:55:00,32.55,32.59,32.53,32.55,42600.0,24.3743,24.4042,24.3593,24.3743,42600.0
2010-03-09 10:00:00,32.55,32.6,32.53,32.59,86500.0,24.3743,24.4117,24.3593,24.4042,86500.0
2010-03-09 10:05:00,32.59,32.63,32.56,32.58,50700.0,24.4042,24.4342,24.3818,24.3967,50700.0
2010-03-09 10:10:00,32.58,32.62,32.58,32.59,30600.0,24.3967,24.4267,24.3967,24.4042,30600.0
2010-03-09 10:15:00,32.59,32.63,32.58,32.63,33900.0,24.4042,24.4342,24.3967,24.4342,33900.0
2010-03-09 10:20:00,32.62,32.66,32.62,32.63,49400.0,24.4267,24.4566,24.4267,24.4342,49400.0
2010-03-09 10:25:00,32.63,32.65,32.61,32.63,29900.0,24.4342,24.4492,24.4192,24.4342,29900.0
2010-03-09 10:30:00,32.63,32.64,32.63,32.63,29500.0,24.4342,24.4417,24.4342,24.4342,29500.0
2010-03-09 10:35:00,32.63,32.69,32.63,32.66,47600.0,24.4342,24.4791,24.4342,24.4566,47600.0
2010-03-09 10:40:00,32.65,32.75,32.64,32.74,73000.0,24.4492,24.524,24.4417,24.5166,73000.0
2010-03-09 10:45:00,32.74,32.74,32.7,32.72,33500.0,24.5166,24.5166,24.4866,24.5016,33500.0
2010-03-09 10:50:00,32.73,32.82,32.73,32.79,82200.0,24.5091,24.5765,24.5091,24.554,82200.0
2010-03-09 10:55:00,32.79,32.86,32.79,32.82,148900.0,24.554,24.6064,24.554,24.5765,148900.0
2010-03-09 11:00:00,32.81,32.84,32.72,32.74,124800.0,24.569,24.5914,24.5016,24.5166,124800.0
2010-03-09 11:05:00,32.73,32.74,32.65,32.66,41800.0,24.5091,24.5166,24.4492,24.4566,41800.0
2010-03-09 11:10:00,32.66,32.75,32.65,32.74,32900.0,24.4566,24.524,24.4492,24.5166,32900.0
2010-03-09 11:15:00,32.75,32.75,32.67,32.73,27300.0,24.524,24.524,24.4641,24.5091,27300.0
2010-03-09 11:20:00,32.74,32.78,32.73,32.73,22700.0,24.5166,24.5465,24.5091,24.5091,22700.0
2010-03-09 11:25:00,32.73,32.79,32.71,32.78,44100.0,24.5091,24.554,24.4941,24.5465,44100.0
2010-03-09 11:30:00,32.78,32.82,32.75,32.82,33600.0,24.5465,24.5765,24.524,24.5765,33600.0
2010-03-09 11:35:00,32.82,32.83,32.74,32.75,48300.0,24.5765,24.5839,24.5166,24.524,48300.0
2010-03-09 11:40:00,32.75,32.76,32.73,32.75,43700.0,24.524,24.5315,24.5091,24.524,43700.0
2010-03-09 11:45:00,32.75,32.76,32.75,32.75,16800.0,24.524,24.5315,24.524,24.524,16800.0
2010-03-09 11:50:00,32.75,32.76,32.7,32.72,46000.0,24.524,24.5315,24.4866,24.5016,46000.0
2010-03-09 11:55:00,32.72,32.72,32.69,32.7,63600.0,24.5016,24.5016,24.4791,24.4866,63600.0
2010-03-09 12:00:00,32.71,32.71,32.63,32.63,44700.0,24.4941,24.4941,24.4342,24.4342,44700.0
2010-03-09 12:05:00,32.63,32.64,32.62,32.62,31900.0,24.4342,24.4417,24.4267,24.4267,31900.0
2010-03-09 12:10:00,32.61,32.73,32.61,32.73,41600.0,24.4192,24.5091,24.4192,24.5091,41600.0
2010-03-09 12:15:00,32.72,32.73,32.67,32.71,26000.0,24.5016,24.5091,24.4641,24.4941,26000.0
2010-03-09 12:20:00,32.71,32.74,32.7,32.73,18500.0,24.4941,24.5166,24.4866,24.5091,18500.0
2010-03-09 12:25:00,32.73,32.76,32.73,32.76,11000.0,24.5091,24.5315,24.5091,24.5315,11000.0
2010-03-09 12:30:00,32.75,32.75,32.71,32.71,15100.0,24.524,24.524,24.4941,24.4941,15100.0
2010-03-09 12:35:00,32.71,32.73,32.69,32.73,53200.0,24.4941,24.5091,24.4791,24.5091,53200.0
2010-03-09 12:40:00,32.73,32.75,32.73,32.73,12300.0,24.5091,24.524,24.5091,24.5091,12300.0
2010-03-09 12:45:00,32.72,32.72,32.68,32.71,14300.0,24.5016,24.5016,24.4716,24.4941,14300.0
2010-03-09 12:50:00,32.71,32.75,32.71,32.72,17900.0,24.4941,24.524,24.4941,24.5016,17900.0
2010-03-09 12:55:00,32.72,32.75,32.72,32.73,38700.0,24.5016,24.524,24.5016,24.5091,38700.0
2010-03-09 13:00:00,32.73,32.77,32.73,32.74,30400.0,24.5091,24.539,24.5091,24.5166,30400.0
2010-03-09 13:05:00,32.74,32.76,32.72,32.75,39900.0,24.5166,24.5315,24.5016,24.524,39900.0
2010-03-09 13:10:00,32.74,32.74,32.71,32.71,30100.0,24.5166,24.5166,24.4941,24.4941,30100.0
2010-03-09 13:15:00,32.71,32.75,32.71,32.74,19600.0,24.4941,24.524,24.4941,24.5166,19600.0
2010-03-09 13:20:00,32.75,32.75,32.7,32.7,14900.0,24.524,24.524,24.4866,24.4866,14900.0
2010-03-09 13:25:00,32.7,32.71,32.69,32.7,22500.0,24.4866,24.4941,24.4791,24.4866,22500.0
2010-03-09 13:30:00,32.71,32.72,32.68,32.69,63500.0,24.4941,24.5016,24.4716,24.4791,63500.0
2010-03-09 13:35:00,32.69,32.73,32.69,32.7,95500.0,24.4791,24.5091,24.4791,24.4866,95500.0
2010-03-09 13:40:00,32.7,32.73,32.68,32.73,103800.0,24.4866,24.5091,24.4716,24.5091,103800.0
2010-03-09 13:45:00,32.74,32.74,32.65,32.71,44100.0,24.5166,24.5166,24.4492,24.4941,44100.0
2010-03-09 13:50:00,32.71,32.77,32.71,32.75,99500.0,24.4941,24.539,24.4941,24.524,99500.0
2010-03-09 13:55:00,32.75,32.75,32.68,32.69,75200.0,24.524,24.524,24.4716,24.4791,75200.0
2010-03-09 14:00:00,32.69,32.7,32.66,32.7,31200.0,24.4791,24.4866,24.4566,24.4866,31200.0
2010-03-09 14:05:00,32.7,32.72,32.68,32.68,22200.0,24.4866,24.5016,24.4716,24.4716,22200.0
2010-03-09 14:10:00,32.68,32.72,32.68,32.72,24800.0,24.4716,24.5016,24.4716,24.5016,24800.0
2010-03-09 14:15:00,32.72,32.72,32.7,32.7,25800.0,24.5016,24.5016,24.4866,24.4866,25800.0
2010-03-09 14:20:00,32.7,32.73,32.68,32.7,37500.0,24.4866,24.5091,24.4716,24.4866,37500.0
2010-03-09 14:25:00,32.7,32.73,32.7,32.73,38400.0,24.4866,24.5091,24.4866,24.5091,38400.0
2010-03-09 14:30:00,32.74,32.78,32.74,32.76,65300.0,24.5166,24.5465,24.5166,24.5315,65300.0
2010-03-09 14:35:00,32.76,32.78,32.73,32.76,146900.0,24.5315,24.5465,24.5091,24.5315,146900.0
2010-03-09 14:40:00,32.76,32.77,32.73,32.74,87000.0,24.5315,24.539,24.5091,24.5166,87000.0
2010-03-09 14:45:00,32.75,32.76,32.7,32.7,39700.0,24.524,24.5315,24.4866,24.4866,39700.0
2010-03-09 14:50:00,32.71,32.71,32.59,32.65,70700.0,24.4941,24.4941,24.4042,24.4492,70700.0
2010-03-09 14:55:00,32.65,32.65,32.58,32.61,44400.0,24.4492,24.4492,24.3967,24.4192,44400.0
2010-03-09 15:00:00,32.6,32.63,32.58,32.63,46900.0,24.4117,24.4342,24.3967,24.4342,46900.0
2010-03-09 15:05:00,32.62,32.65,32.59,32.59,47600.0,24.4267,24.4492,24.4042,24.4042,47600.0
2010-03-09 15:10:00,32.6,32.6,32.51,32.52,62800.0,24.4117,24.4117,24.3443,24.3518,62800.0
2010-03-09 15:15:00,32.52,32.52,32.46,32.5,118400.0,24.3518,24.3518,24.3069,24.3368,118400.0
2010-03-09 15:20:00,32.5,32.53,32.39,32.41,91900.0,24.3368,24.3593,24.2545,24.2694,91900.0
2010-03-09 15:25:00,32.41,32.53,32.39,32.52,53100.0,24.2694,24.3593,24.2545,24.3518,53100.0
2010-03-09 15:30:00,32.52,32.52,32.47,32.51,41600.0,24.3518,24.3518,24.3144,24.3443,41600.0
2010-03-09 15:35:00,32.51,32.6,32.51,32.59,55300.0,24.3443,24.4117,24.3443,24.4042,55300.0
2010-03-09 15:40:00,32.59,32.62,32.54,32.56,81600.0,24.4042,24.4267,24.3668,24.3818,81600.0
2010-03-09 15:45:00,32.55,32.56,32.51,32.53,133800.0,24.3743,24.3818,24.3443,24.3593,133800.0
2010-03-09 15:50:00,32.53,32.58,32.53,32.54,139800.0,24.3593,24.3967,24.3593,24.3668,139800.0
2010-03-09 15:55:00,32.54,32.58,32.53,32.57,266600.0,24.3668,24.3967,24.3593,24.3893,266600.0
2010-03-10 09:30:00,32.44,32.68,32.42,32.59,74800.0,24.2919,24.4716,24.2769,24.4042,74800.0
2010-03-10 09:35:00,32.6,32.65,32.55,32.65,58800.0,24.4117,24.4492,24.3743,24.4492,58800.0
2010-03-10 09:40:00,32.66,32.66,32.53,32.56,36800.0,24.4566,24.4566,24.3593,24.3818,36800.0
2010-03-10 09:45:00,32.56,32.58,32.46,32.49,40800.0,24.3818,24.3967,24.3069,24.3293,40800.0
2010-03-10 09:50:00,32.48,32.56,32.45,32.56,65200.0,24.3219,24.3818,24.2994,24.3818,65200.0
2010-03-10 09:55:00,32.56,32.64,32.56,32.63,37300.0,24.3818,24.4417,24.3818,24.4342,37300.0
2010-03-10 10:00:00,32.64,32.72,32.63,32.68,43500.0,24.4417,24.5016,24.4342,24.4716,43500.0
2010-03-10 10:05:00,32.69,32.78,32.69,32.76,41000.0,24.4791,24.5465,24.4791,24.5315,41000.0
2010-03-10 10:10:00,32.76,32.88,32.76,32.87,93900.0,24.5315,24.6214,24.5315,24.6139,93900.0
2010-03-10 10:15:00,32.87,32.87,32.78,32.83,74300.0,24.6139,24.6139,24.5465,24.5839,74300.0
2010-03-10 10:20:00,32.84,32.89,32.81,32.85,80200.0,24.5914,24.6289,24.569,24.5989,80200.0
2010-03-10 10:25:00,32.86,32.95,32.84,32.94,101800.0,24.6064,24.6738,24.5914,24.6663,101800.0
2010-03-10 10:30:00,32.95,33.0,32.9,33.0,139900.0,24.6738,24.7112,24.6364,24.7112,139900.0
2010-03-10 10:35:00,33.0,33.0,32.91,32.98,54100.0,24.7112,24.7112,24.6439,24.6963,54100.0
2010-03-10 10:40:00,32.98,33.0,32.96,32.99,99700.0,24.6963,24.7112,24.6813,24.7038,99700.0
2010-03-10 10:45:00,33.0,33.04,32.99,33.03,358800.0,24.7112,24.7412,24.7038,24.7337,358800.0
2010-03-10 10:50:00,33.03,33.09,33.02,33.09,440500.0,24.7337,24.7786,24.7262,24.7786,440500.0
2010-03-10 10:55:00,33.09,33.29,33.08,33.22,310200.0,24.7786,24.9284,24.7712,24.876,310200.0
2010-03-10 11:00:00,33.21,33.31,33.21,33.25,188900.0,24.8685,24.9434,24.8685,24.8985,188900.0
2010-03-10 11:05:00,33.25,33.26,33.15,33.17,54600.0,24.8985,24.9059,24.8236,24.8385,54600.0
2010-03-10 11:10:00,33.17,33.18,33.11,33.16,37300.0,24.8385,24.846,24.7936,24.8311,37300.0
2010-03-10 11:15:00,33.15,33.25,33.07,33.14,182400.0,24.8236,24.8985,24.7637,24.8161,182400.0
2010-03-10 11:20:00,33.14,33.14,33.11,33.13,43200.0,24.8161,24.8161,24.7936,24.8086,43200.0
2010-03-10 11:25:00,33.14,33.18,33.13,33.16,50900.0,24.8161,24.846,24.8086,24.8311,50900.0
2010-03-10 11:30:00,33.16,33.22,33.15,33.2,58900.0,24.8311,24.876,24.8236,24.861,58900.0
2010-03-10 11:35:00,33.19,33.21,33.18,33.2,82500.0,24.8535,24.8685,24.846,24.861,82500.0
2010-03-10 11:40:00,33.19,33.22,33.17,33.19,208800.0,24.8535,24.876,24.8385,24.8535,208800.0
2010-03-10 11:45:00,33.19,33.19,33.12,33.17,66000.0,24.8535,24.8535,24.8011,24.8385,66000.0
2010-03-10 11:50:00,33.16,33.2,33.15,33.2,84100.0,24.8311,24.861,24.8236,24.861,84100.0
2010-03-10 11:55:00,33.21,33.25,33.2,33.22,51500.0,24.8685,24.8985,24.861,24.876,51500.0
2010-03-10 12:00:00,33.21,33.25,33.19,33.24,105600.0,24.8685,24.8985,24.8535,24.891,105600.0
2010-03-10 12:05:00,33.23,33.29,33.21,33.25,176400.0,24.8835,24.9284,24.8685,24.8985,176400.0
2010-03-10 12:10:00,33.25,33.28,33.22,33.23,145500.0,24.8985,24.9209,24.876,24.8835,145500.0
2010-03-10 12:15:00,33.23,33.28,33.21,33.27,110700.0,24.8835,24.9209,24.8685,24.9134,110700.0
2010-03-10 12:20:00,33.27,33.28,33.25,33.25,65800.0,24.9134,24.9209,24.8985,24.8985,65800.0
2010-03-10 12:25:00,33.25,33.27,33.2,33.2,104900.0,24.8985,24.9134,24.861,24.861,104900.0
2010-03-10 12:30:00,33.19,33.22,33.14,33.14,64200.0,24.8535,24.876,24.8161,24.8161,64200.0
2010-03-10 12:35:00,33.14,33.18,33.11,33.17,53300.0,24.8161,24.846,24.7936,24.8385,53300.0
2010-03-10 12:40:00,33.18,33.18,33.14,33.17,32600.0,24.846,24.846,24.8161,24.8385,32600.0
2010-03-10 12:45:00,33.17,33.24,33.16,33.21,67600.0,24.8385,24.891,24.8311,24.8685,67600.0
2010-03-10 12:50:00,33.21,33.23,33.18,33.21,111400.0,24.8685,24.8835,24.846,24.8685,111400.0
2010-03-10 12:55:00,33.21,33.23,33.19,33.2,40300.0,24.8685,24.8835,24.8535,24.861,40300.0
2010-03-10 13:00:00,33.2,33.23,33.19,33.2,32200.0,24.861,24.8835,24.8535,24.861,32200.0
2010-03-10 13:05:00,33.21,33.23,33.19,33.2,61700.0,24.8685,24.8835,24.8535,24.861,61700.0
2010-03-10 13:10:00,33.2,33.25,33.18,33.21,51900.0,24.861,24.8985,24.846,24.8685,51900.0
2010-03-10 13:15:00,33.21,33.26,33.19,33.2,84900.0,24.8685,24.9059,24.8535,24.861,84900.0
2010-03-10 13:20:00,33.2,33.25,33.18,33.2,57900.0,24.861,24.8985,24.846,24.861,57900.0
2010-03-10 13:25:00,33.2,33.23,33.19,33.2,33400.0,24.861,24.8835,24.8535,24.861,33400.0
2010-03-10 13:30:00,33.18,33.22,33.17,33.18,29600.0,24.846,24.876,24.8385,24.846,29600.0
2010-03-10 13:35:00,33.18,33.2,33.13,33.18,35000.0,24.846,24.861,24.8086,24.846,35000.0
2010-03-10 13:40:00,33.18,33.21,33.14,33.2,49100.0,24.846,24.8685,24.8161,24.861,49100.0
2010-03-10 13:45:00,33.19,33.21,33.17,33.18,40000.0,24.8535,24.8685,24.8385,24.846,40000.0
2010-03-10 13:50:00,33.18,33.18,33.12,33.16,42500.0,24.846,24.846,24.8011,24.8311,42500.0
2010-03-10 13:55:00,33.16,33.16,33.1,33.1,16700.0,24.8311,24.8311,24.7861,24.7861,16700.0
2010-03-10 14:00:00,33.1,33.14,33.1,33.14,39300.0,24.7861,24.8161,24.7861,24.8161,39300.0
2010-03-10 14:05:00,33.14,33.21,33.14,33.18,40500.0,24.8161,24.8685,24.8161,24.846,40500.0
2010-03-10 14:10:00,33.18,33.2,33.13,33.16,45000.0,24.846,24.861,24.8086,24.8311,45000.0
2010-03-10 14:15:00,33.17,33.21,33.16,33.21,61800.0,24.8385,24.8685,24.8311,24.8685,61800.0
2010-03-10 14:20:00,33.21,33.21,33.19,33.2,51500.0,24.8685,24.8685,24.8535,24.861,51500.0
2010-03-10 14:25:00,33.2,33.22,33.19,33.21,50600.0,24.861,24.876,24.8535,24.8685,50600.0
2010-03-10 14:30:00,33.21,33.23,33.19,33.21,36000.0,24.8685,24.8835,24.8535,24.8685,36000.0
2010-03-10 14:35:00,33.2,33.23,33.2,33.21,35800.0,24.861,24.8835,24.861,24.8685,35800.0
2010-03-10 14:40:00,33.21,33.25,33.21,33.24,50200.0,24.8685,24.8985,24.8685,24.891,50200.0
2010-03-10 14:45:00,33.24,33.29,33.22,33.28,93000.0,24.891,24.9284,24.876,24.9209,93000.0
2010-03-10 14:50:00,33.28,33.29,33.24,33.24,119300.0,24.9209,24.9284,24.891,24.891,119300.0
2010-03-10 14:55:00,33.24,33.25,33.19,33.19,86800.0,24.891,24.8985,24.8535,24.8535,86800.0
2010-03-10 15:00:00,33.18,33.22,33.18,33.19,54800.0,24.846,24.876,24.846,24.8535,54800.0
2010-03-10 15:05:00,33.19,33.23,33.14,33.22,80700.0,24.8535,24.8835,24.8161,24.876,80700.0
2010-03-10 15:10:00,33.22,33.26,33.2,33.2,78000.0,24.876,24.9059,24.861,24.861,78000.0
2010-03-10 15:15:00,33.21,33.21,33.17,33.18,46400.0,24.8685,24.8685,24.8385,24.846,46400.0
2010-03-10 15:20:00,33.17,33.19,33.16,33.18,75800.0,24.8385,24.8535,24.8311,24.846,75800.0
2010-03-10 15:25:00,33.18,33.22,33.13,33.13,184200.0,24.846,24.876,24.8086,24.8086,184200.0
2010-03-10 15:30:00,33.13,33.14,33.06,33.07,192500.0,24.8086,24.8161,24.7562,24.7637,192500.0
2010-03-10 15:35:00,33.06,33.11,33.06,33.11,115200.0,24.7562,24.7936,24.7562,24.7936,115200.0
2010-03-10 15:40:00,33.1,33.13,33.1,33.11,98600.0,24.7861,24.8086,24.7861,24.7936,98600.0
2010-03-10 15:45:00,33.12,33.15,33.1,33.15,172000.0,24.8011,24.8236,24.7861,24.8236,172000.0
2010-03-10 15:50:00,33.15,33.19,33.15,33.18,165300.0,24.8236,24.8535,24.8236,24.846,165300.0
2010-03-10 15:55:00,33.17,33.18,33.14,33.17,218200.0,24.8385,24.846,24.8161,24.8385,218200.0
2010-03-11 09:30:00,33.02,33.21,32.99,33.07,158300.0,24.7262,24.8685,24.7038,24.7637,158300.0
2010-03-11 09:35:00,33.07,33.08,32.88,32.89,102100.0,24.7637,24.7712,24.6214,24.6289,102100.0
2010-03-11 09:40:00,32.89,33.13,32.88,33.06,92200.0,24.6289,24.8086,24.6214,24.7562,92200.0
2010-03-11 09:45:00,33.07,33.11,32.97,32.97,59700.0,24.7637,24.7936,24.6888,24.6888,59700.0
2010-03-11 09:50:00,32.97,33.0,32.92,32.95,60500.0,24.6888,24.7112,24.6513,24.6738,60500.0
2010-03-11 09:55:00,32.96,33.05,32.92,33.02,36700.0,24.6813,24.7487,24.6513,24.7262,36700.0
2010-03-11 10:00:00,33.03,33.05,33.01,33.05,44600.0,24.7337,24.7487,24.7187,24.7487,44600.0
2010-03-11 10:05:00,33.05,33.14,33.04,33.08,49100.0,24.7487,24.8161,24.7412,24.7712,49100.0
2010-03-11 10:10:00,33.08,33.09,33.02,33.03,65000.0,24.7712,24.7786,24.7262,24.7337,65000.0
2010-03-11 10:15:00,33.03,33.11,33.03,33.1,67900.0,24.7337,24.7936,24.7337,24.7861,67900.0
2010-03-11 10:20:00,33.1,33.19,33.1,33.13,81600.0,24.7861,24.8535,24.7861,24.8086,81600.0
2010-03-11 10:25:00,33.14,33.22,33.14,33.22,39000.0,24.8161,24.876,24.8161,24.876,39000.0
2010-03-11 10:30:00,33.22,33.22,33.16,33.18,37500.0,24.876,24.876,24.8311,24.846,37500.0
2010-03-11 10:35:00,33.17,33.22,33.17,33.18,25900.0,24.8385,24.876,24.8385,24.846,25900.0
2010-03-11 10:40:00,33.18,33.25,33.17,33.24,67300.0,24.846,24.8985,24.8385,24.891,67300.0
2010-03-11 10:45:00,33.24,33.25,33.22,33.25,33700.0,24.891,24.8985,24.876,24.8985,33700.0
2010-03-11 10:50:00,33.25,33.28,33.24,33.26,44100.0,24.8985,24.9209,24.891,24.9059,44100.0
2010-03-11 10:55:00,33.26,33.27,33.2,33.22,42000.0,24.9059,24.9134,24.861,24.876,42000.0
2010-03-11 11:00:00,33.22,33.23,33.18,33.2,96800.0,24.876,24.8835,24.846,24.861,96800.0
2010-03-11 11:05:00,33.2,33.22,33.19,33.2,55300.0,24.861,24.876,24.8535,24.861,55300.0
2010-03-11 11:10:00,33.2,33.21,33.15,33.19,43900.0,24.861,24.8685,24.8236,24.8535,43900.0
2010-03-11 11:15:00,33.18,33.2,33.15,33.19,37100.0,24.846,24.861,24.8236,24.8535,37100.0
2010-03-11 11:20:00,33.18,33.2,33.14,33.15,31400.0,24.846,24.861,24.8161,24.8236,31400.0
2010-03-11 11:25:00,33.14,33.17,33.11,33.14,26500.0,24.8161,24.8385,24.7936,24.8161,26500.0
2010-03-11 11:30:00,33.14,33.15,33.08,33.08,23600.0,24.8161,24.8236,24.7712,24.7712,23600.0
2010-03-11 11:35:00,33.08,33.08,33.02,33.02,30100.0,24.7712,24.7712,24.7262,24.7262,30100.0
2010-03-11 11:40:00,33.02,33.03,33.0,33.01,40300.0,24.7262,24.7337,24.7112,24.7187,40300.0
2010-03-11 11:45:00,33.02,33.05,33.0,33.01,55600.0,24.7262,24.7487,24.7112,24.7187,55600.0
2010-03-11 11:50:00,33.02,33.04,33.0,33.03,31700.0,24.7262,24.7412,24.7112,24.7337,31700.0
2010-03-11 11:55:00,33.02,33.07,33.01,33.07,30800.0,24.7262,24.7637,24.7187,24.7637,30800.0
2010-03-11 12:00:00,33.08,33.09,33.03,33.04,42400.0,24.7712,24.7786,24.7337,24.7412,42400.0
2010-03-11 12:05:00,33.04,33.08,33.03,33.04,50900.0,24.7412,24.7712,24.7337,24.7412,50900.0
2010-03-11 12:10:00,33.04,33.04,32.97,32.97,107400.0,24.7412,24.7412,24.6888,24.6888,107400.0
2010-03-11 12:15:00,32.97,32.97,32.89,32.92,65900.0,24.6888,24.6888,24.6289,24.6513,65900.0
2010-03-11 12:20:00,32.92,32.96,32.9,32.92,26400.0,24.6513,24.6813,24.6364,24.6513,26400.0
2010-03-11 12:25:00,32.92,32.99,32.91,32.91,73800.0,24.6513,24.7038,24.6439,24.6439,73800.0
2010-03-11 12:30:00,32.92,32.95,32.9,32.9,22800.0,24.6513,24.6738,24.6364,24.6364,22800.0
2010-03-11 12:35:00,32.9,32.97,32.9,32.96,15100.0,24.6364,24.6888,24.6364,24.6813,15100.0
2010-03-11 12:40:00,32.96,32.97,32.96,32.97,9900.0,24.6813,24.6888,24.6813,24.6888,9900.0
2010-03-11 12:45:00,32.97,32.98,32.95,32.95,25800.0,24.6888,24.6963,24.6738,24.6738,25800.0
2010-03-11 12:50:00,32.95,32.99,32.95,32.98,30800.0,24.6738,24.7038,24.6738,24.6963,30800.0
2010-03-11 12:55:00,32.98,32.99,32.96,32.96,47600.0,24.6963,24.7038,24.6813,24.6813,47600.0
2010-03-11 13:00:00,32.96,32.98,32.95,32.98,38600.0,24.6813,24.6963,24.6738,24.6963,38600.0
2010-03-11 13:05:00,32.98,33.07,32.97,33.07,36100.0,24.6963,24.7637,24.6888,24.7637,36100.0
2010-03-11 13:10:00,33.07,33.08,33.05,33.06,23100.0,24.7637,24.7712,24.7487,24.7562,23100.0
2010-03-11 13:15:00,33.07,33.07,33.04,33.04,19000.0,24.7637,24.7637,24.7412,24.7412,19000.0
2010-03-11 13:20:00,33.04,33.05,33.04,33.04,7300.0,24.7412,24.7487,24.7412,24.7412,7300.0
2010-03-11 13:25:00,33.04,33.05,33.03,33.03,13600.0,24.7412,24.7487,24.7337,24.7337,13600.0
2010-03-11 13:30:00,33.03,33.03,33.01,33.03,20200.0,24.7337,24.7337,24.7187,24.7337,20200.0
2010-03-11 13:35:00,33.02,33.07,33.02,33.06,24400.0,24.7262,24.7637,24.7262,24.7562,24400.0
2010-03-11 13:40:00,33.06,33.06,33.03,33.03,22100.0,24.7562,24.7562,24.7337,24.7337,22100.0
2010-03-11 13:45:00,33.03,33.08,33.03,33.08,25700.0,24.7337,24.7712,24.7337,24.7712,25700.0
2010-03-11 13:50:00,33.08,33.11,33.07,33.1,78000.0,24.7712,24.7936,24.7637,24.7861,78000.0
2010-03-11 13:55:00,33.09,33.1,33.08,33.1,46000.0,24.7786,24.7861,24.7712,24.7861,46000.0
2010-03-11 14:00:00,33.1,33.12,33.09,33.1,56400.0,24.7861,24.8011,24.7786,24.7861,56400.0
2010-03-11 14:05:00,33.1,33.13,33.09,33.13,54300.0,24.7861,24.8086,24.7786,24.8086,54300.0
2010-03-11 14:10:00,33.12,33.14,33.1,33.12,150600.0,24.8011,24.8161,24.7861,24.8011,150600.0
2010-03-11 14:15:00,33.12,33.12,33.09,33.12,145700.0,24.8011,24.8011,24.7786,24.8011,145700.0
2010-03-11 14:20:00,33.12,33.13,33.11,33.12,41400.0,24.8011,24.8086,24.7936,24.8011,41400.0
2010-03-11 14:25:00,33.13,33.16,33.11,33.14,87600.0,24.8086,24.8311,24.7936,24.8161,87600.0
2010-03-11 14:30:00,33.13,33.13,33.05,33.05,43400.0,24.8086,24.8086,24.7487,24.7487,43400.0
2010-03-11 14:35:00,33.05,33.1,33.03,33.1,41600.0,24.7487,24.7861,24.7337,24.7861,41600.0
2010-03-11 14:40:00,33.09,33.1,33.07,33.08,25800.0,24.7786,24.7861,24.7637,24.7712,25800.0
2010-03-11 14:45:00,33.08,33.13,33.08,33.12,31400.0,24.7712,24.8086,24.7712,24.8011,31400.0
2010-03-11 14:50:00,33.12,33.13,33.12,33.12,28700.0,24.8011,24.8086,24.8011,24.8011,28700.0
2010-03-11 14:55:00,33.12,33.13,33.12,33.12,10900.0,24.8011,24.8086,24.8011,24.8011,10900.0
2010-03-11 15:00:00,33.12,33.15,33.12,33.15,49000.0,24.8011,24.8236,24.8011,24.8236,49000.0
2010-03-11 15:05:00,33.15,33.2,33.14,33.18,73000.0,24.8236,24.861,24.8161,24.846,73000.0
2010-03-11 15:10:00,33.19,33.2,33.19,33.19,17700.0,24.8535,24.861,24.8535,24.8535,17700.0
2010-03-11 15:15:00,33.2,33.27,33.19,33.23,99900.0,24.861,24.9134,24.8535,24.8835,99900.0
2010-03-11 15:20:00,33.23,33.24,33.17,33.17,100100.0,24.8835,24.891,24.8385,24.8385,100100.0
2010-03-11 15:25:00,33.17,33.2,33.16,33.2,51100.0,24.8385,24.861,24.8311,24.861,51100.0
2010-03-11 15:30:00,33.2,33.2,33.19,33.19,53500.0,24.861,24.861,24.8535,24.8535,53500.0
2010-03-11 15:35:00,33.2,33.21,33.19,33.21,106300.0,24.861,24.8685,24.8535,24.8685,106300.0
2010-03-11 15:40:00,33.21,33.3,33.21,33.3,89400.0,24.8685,24.9359,24.8685,24.9359,89400.0
2010-03-11 15:45:00,33.3,33.3,33.29,33.3,60800.0,24.9359,24.9359,24.9284,24.9359,60800.0
2010-03-11 15:50:00,33.3,33.33,33.29,33.32,199900.0,24.9359,24.9584,24.9284,24.9509,199900.0
2010-03-11 15:55:00,33.33,33.34,33.32,33.34,256400.0,24.9584,24.9658,24.9509,24.9658,256400.0
2010-03-12 09:30:00,33.47,33.69,33.17,33.24,129600.0,25.0632,25.2279,24.8385,24.891,129600.0
2010-03-12 09:35:00,33.24,33.32,33.24,33.29,56700.0,24.891,24.9509,24.891,24.9284,56700.0
2010-03-12 09:40:00,33.29,33.3,33.09,33.1,100100.0,24.9284,24.9359,24.7786,24.7861,100100.0
2010-03-12 09:45:00,33.1,33.16,33.08,33.1,87100.0,24.7861,24.8311,24.7712,24.7861,87100.0
2010-03-12 09:50:00,33.1,33.1,33.03,33.06,64100.0,24.7861,24.7861,24.7337,24.7562,64100.0
2010-03-12 09:55:00,33.05,33.08,33.0,33.08,39900.0,24.7487,24.7712,24.7112,24.7712,39900.0
2010-03-12 10:00:00,33.08,33.1,32.87,32.96,95200.0,24.7712,24.7861,24.6139,24.6813,95200.0
2010-03-12 10:05:00,32.96,32.96,32.8,32.85,168700.0,24.6813,24.6813,24.5615,24.5989,168700.0
2010-03-12 10:10:00,32.85,32.89,32.83,32.84,79300.0,24.5989,24.6289,24.5839,24.5914,79300.0
2010-03-12 10:15:00,32.84,32.86,32.76,32.85,84500.0,24.5914,24.6064,24.5315,24.5989,84500.0
2010-03-12 10:20:00,32.83,32.85,32.75,32.84,84000.0,24.5839,24.5989,24.524,24.5914,84000.0
2010-03-12 10:25:00,32.85,32.85,32.75,32.82,56000.0,24.5989,24.5989,24.524,24.5765,56000.0
2010-03-12 10:30:00,32.83,32.86,32.78,32.84,36000.0,24.5839,24.6064,24.5465,24.5914,36000.0
2010-03-12 10:35:00,32.82,32.87,32.79,32.84,36200.0,24.5765,24.6139,24.554,24.5914,36200.0
2010-03-12 10:40:00,32.85,32.89,32.78,32.87,62300.0,24.5989,24.6289,24.5465,24.6139,62300.0
2010-03-12 10:45:00,32.87,32.88,32.81,32.83,27200.0,24.6139,24.6214,24.569,24.5839,27200.0
2010-03-12 10:50:00,32.83,32.85,32.81,32.83,39000.0,24.5839,24.5989,24.569,24.5839,39000.0
2010-03-12 10:55:00,32.83,32.88,32.81,32.81,26300.0,24.5839,24.6214,24.569,24.569,26300.0
2010-03-12 11:00:00,32.81,32.84,32.78,32.81,45900.0,24.569,24.5914,24.5465,24.569,45900.0
2010-03-12 11:05:00,32.82,32.95,32.81,32.92,51800.0,24.5765,24.6738,24.569,24.6513,51800.0
2010-03-12 11:10:00,32.93,32.98,32.9,32.97,43600.0,24.6588,24.6963,24.6364,24.6888,43600.0
2010-03-12 11:15:00,32.98,33.04,32.97,33.02,41900.0,24.6963,24.7412,24.6888,24.7262,41900.0
2010-03-12 11:20:00,33.02,33.06,32.99,32.99,103400.0,24.7262,24.7562,24.7038,24.7038,103400.0
2010-03-12 11:25:00,32.99,32.99,32.93,32.99,46200.0,24.7038,24.7038,24.6588,24.7038,46200.0
2010-03-12 11:30:00,33.0,33.0,32.93,32.95,68900.0,24.7112,24.7112,24.6588,24.6738,68900.0
2010-03-12 11:35:00,32.95,33.01,32.95,32.99,27900.0,24.6738,24.7187,24.6738,24.7038,27900.0
2010-03-12 11:40:00,32.98,33.01,32.95,33.0,28600.0,24.6963,24.7187,24.6738,24.7112,28600.0
2010-03-12 11:45:00,33.0,33.0,32.95,32.99,16200.0,24.7112,24.7112,24.6738,24.7038,16200.0
2010-03-12 11:50:00,32.98,32.98,32.92,32.94,35400.0,24.6963,24.6963,24.6513,24.6663,35400.0
2010-03-12 11:55:00,32.94,32.98,32.93,32.95,19900.0,24.6663,24.6963,24.6588,24.6738,19900.0
2010-03-12 12:00:00,32.95,32.98,32.91,32.98,34200.0,24.6738,24.6963,24.6439,24.6963,34200.0
2010-03-12 12:05:00,32.97,33.0,32.96,32.97,16100.0,24.6888,24.7112,24.6813,24.6888,16100.0
2010-03-12 12:10:00,32.97,32.99,32.96,32.98,21600.0,24.6888,24.7038,24.6813,24.6963,21600.0
2010-03-12 12:15:00,32.97,32.99,32.97,32.98,13200.0,24.6888,24.7038,24.6888,24.6963,13200.0
2010-03-12 12:20:00,32.97,33.02,32.97,33.02,18000.0,24.6888,24.7262,24.6888,24.7262,18000.0
2010-03-12 12:25:00,33.01,33.01,32.94,32.94,41400.0,24.7187,24.7187,24.6663,24.6663,41400.0
2010-03-12 12:30:00,32.95,32.95,32.88,32.91,24000.0,24.6738,24.6738,24.6214,24.6439,24000.0
2010-03-12 12:35:00,32.92,32.93,32.84,32.84,49100.0,24.6513,24.6588,24.5914,24.5914,49100.0
2010-03-12 12:40:00,32.84,32.89,32.83,32.87,25400.0,24.5914,24.6289,24.5839,24.6139,25400.0
2010-03-12 12:45:00,32.88,32.89,32.85,32.88,13100.0,24.6214,24.6289,24.5989,24.6214,13100.0
2010-03-12 12:50:00,32.88,32.9,32.87,32.87,16400.0,24.6214,24.6364,24.6139,24.6139,16400.0
2010-03-12 12:55:00,32.87,32.92,32.85,32.89,18700.0,24.6139,24.6513,24.5989,24.6289,18700.0
2010-03-12 13:00:00,32.89,32.94,32.88,32.94,18800.0,24.6289,24.6663,24.6214,24.6663,18800.0
2010-03-12 13:05:00,32.94,32.95,32.93,32.94,10700.0,24.6663,24.6738,24.6588,24.6663,10700.0
2010-03-12 13:10:00,32.93,32.97,32.93,32.97,17100.0,24.6588,24.6888,24.6588,24.6888,17100.0
2010-03-12 13:15:00,32.96,33.01,32.95,32.99,43100.0,24.6813,24.7187,24.6738,24.7038,43100.0
2010-03-12 13:20:00,32.99,33.0,32.97,32.98,4800.0,24.7038,24.7112,24.6888,24.6963,4800.0
2010-03-12 13:25:00,32.97,32.99,32.97,32.97,9200.0,24.6888,24.7038,24.6888,24.6888,9200.0
2010-03-12 13:30:00,32.97,32.99,32.97,32.98,19000.0,24.6888,24.7038,24.6888,24.6963,19000.0
2010-03-12 13:35:00,32.98,32.99,32.93,32.93,8000.0,24.6963,24.7038,24.6588,24.6588,8000.0
2010-03-12 13:40:00,32.93,32.96,32.92,32.95,31800.0,24.6588,24.6813,24.6513,24.6738,31800.0
2010-03-12 13:45:00,32.94,32.94,32.92,32.94,15200.0,24.6663,24.6663,24.6513,24.6663,15200.0
2010-03-12 13:50:00,32.93,32.94,32.89,32.89,10400.0,24.6588,24.6663,24.6289,24.6289,10400.0
2010-03-12 13:55:00,32.89,32.95,32.88,32.95,28700.0,24.6289,24.6738,24.6214,24.6738,28700.0
2010-03-12 14:00:00,32.96,32.98,32.94,32.97,26100.0,24.6813,24.6963,24.6663,24.6888,26100.0
2010-03-12 14:05:00,32.99,32.99,32.93,32.93,43200.0,24.7038,24.7038,24.6588,24.6588,43200.0
2010-03-12 14:10:00,32.94,32.94,32.89,32.9,33700.0,24.6663,24.6663,24.6289,24.6364,33700.0
2010-03-12 14:15:00,32.89,32.91,32.88,32.91,18600.0,24.6289,24.6439,24.6214,24.6439,18600.0
2010-03-12 14:20:00,32.91,32.92,32.88,32.88,10500.0,24.6439,24.6513,24.6214,24.6214,10500.0
2010-03-12 14:25:00,32.88,32.9,32.87,32.9,22600.0,24.6214,24.6364,24.6139,24.6364,22600.0
2010-03-12 14:30:00,32.9,32.9,32.88,32.88,14100.0,24.6364,24.6364,24.6214,24.6214,14100.0
2010-03-12 14:35:00,32.88,32.93,32.88,32.89,24400.0,24.6214,24.6588,24.6214,24.6289,24400.0
2010-03-12 14:40:00,32.89,32.94,32.88,32.92,38700.0,24.6289,24.6663,24.6214,24.6513,38700.0
2010-03-12 14:45:00,32.91,32.92,32.88,32.92,37000.0,24.6439,24.6513,24.6214,24.6513,37000.0
2010-03-12 14:50:00,32.92,32.97,32.9,32.93,58100.0,24.6513,24.6888,24.6364,24.6588,58100.0
2010-03-12 14:55:00,32.93,32.94,32.92,32.92,22900.0,24.6588,24.6663,24.6513,24.6513,22900.0
2010-03-12 15:00:00,32.93,32.95,32.92,32.94,33900.0,24.6588,24.6738,24.6513,24.6663,33900.0
2010-03-12 15:05:00,32.93,32.94,32.92,32.93,28600.0,24.6588,24.6663,24.6513,24.6588,28600.0
2010-03-12 15:10:00,32.92,32.93,32.9,32.91,26600.0,24.6513,24.6588,24.6364,24.6439,26600.0
2010-03-12 15:15:00,32.91,32.91,32.84,32.84,64100.0,24.6439,24.6439,24.5914,24.5914,64100.0
2010-03-12 15:20:00,32.83,32.9,32.8,32.89,79300.0,24.5839,24.6364,24.5615,24.6289,79300.0
2010-03-12 15:25:00,32.88,32.88,32.84,32.85,34100.0,24.6214,24.6214,24.5914,24.5989,34100.0
2010-03-12 15:30:00,32.84,32.87,32.81,32.86,92700.0,24.5914,24.6139,24.569,24.6064,92700.0
2010-03-12 15:35:00,32.85,32.87,32.84,32.84,84100.0,24.5989,24.6139,24.5914,24.5914,84100.0
2010-03-12 15:40:00,32.85,32.86,32.84,32.85,70500.0,24.5989,24.6064,24.5914,24.5989,70500.0
2010-03-12 15:45:00,32.85,32.88,32.84,32.88,130300.0,24.5989,24.6214,24.5914,24.6214,130300.0
2010-03-12 15:50:00,32.88,32.9,32.87,32.89,247700.0,24.6214,24.6364,24.6139,24.6289,247700.0
2010-03-12 15:55:00,32.89,32.91,32.85,32.9,313100.0,24.6289,24.6439,24.5989,24.6364,313100.0
2010-03-15 09:30:00,33.29,33.3,32.84,32.94,83900.0,24.9284,24.9359,24.5914,24.6663,83900.0
2010-03-15 09:35:00,32.94,33.03,32.88,32.94,63300.0,24.6663,24.7337,24.6214,24.6663,63300.0
2010-03-15 09:40:00,32.93,33.03,32.89,32.89,47300.0,24.6588,24.7337,24.6289,24.6289,47300.0
2010-03-15 09:45:00,32.89,33.09,32.89,33.07,64300.0,24.6289,24.7786,24.6289,24.7637,64300.0
2010-03-15 09:50:00,33.07,33.1,32.93,32.94,28700.0,24.7637,24.7861,24.6588,24.6663,28700.0
2010-03-15 09:55:00,32.93,32.94,32.79,32.8,42200.0,24.6588,24.6663,24.554,24.5615,42200.0
2010-03-15 10:00:00,32.79,32.82,32.72,32.81,46300.0,24.554,24.5765,24.5016,24.569,46300.0
2010-03-15 10:05:00,32.8,32.81,32.72,32.74,128100.0,24.5615,24.569,24.5016,24.5166,128100.0
2010-03-15 10:10:00,32.74,32.74,32.66,32.73,46500.0,24.5166,24.5166,24.4566,24.5091,46500.0
2010-03-15 10:15:00,32.73,32.75,32.65,32.73,59700.0,24.5091,24.524,24.4492,24.5091,59700.0
2010-03-15 10:20:00,32.74,32.84,32.74,32.8,58100.0,24.5166,24.5914,24.5166,24.5615,58100.0
2010-03-15 10:25:00,32.81,32.87,32.77,32.83,120800.0,24.569,24.6139,24.539,24.5839,120800.0
2010-03-15 10:30:00,32.83,32.9,32.8,32.87,47300.0,24.5839,24.6364,24.5615,24.6139,47300.0
2010-03-15 10:35:00,32.87,32.87,32.75,32.79,39800.0,24.6139,24.6139,24.524,24.554,39800.0
2010-03-15 10:40:00,32.8,32.83,32.73,32.73,27500.0,24.5615,24.5839,24.5091,24.5091,27500.0
2010-03-15 10:45:00,32.72,32.76,32.66,32.67,40100.0,24.5016,24.5315,24.4566,24.4641,40100.0
2010-03-15 10:50:00,32.67,32.76,32.67,32.72,34600.0,24.4641,24.5315,24.4641,24.5016,34600.0
2010-03-15 10:55:00,32.73,32.75,32.67,32.72,26400.0,24.5091,24.524,24.4641,24.5016,26400.0
2010-03-15 11:00:00,32.71,32.78,32.69,32.74,24200.0,24.4941,24.5465,24.4791,24.5166,24200.0
2010-03-15 11:05:00,32.73,32.76,32.63,32.63,37700.0,24.5091,24.5315,24.4342,24.4342,37700.0
2010-03-15 11:10:00,32.63,32.65,32.55,32.59,35500.0,24.4342,24.4492,24.3743,24.4042,35500.0
2010-03-15 11:15:00,32.58,32.62,32.56,32.61,45700.0,24.3967,24.4267,24.3818,24.4192,45700.0
2010-03-15 11:20:00,32.62,32.65,32.59,32.62,28300.0,24.4267,24.4492,24.4042,24.4267,28300.0
2010-03-15 11:25:00,32.61,32.64,32.59,32.63,19900.0,24.4192,24.4417,24.4042,24.4342,19900.0
2010-03-15 11:30:00,32.62,32.66,32.59,32.65,16300.0,24.4267,24.4566,24.4042,24.4492,16300.0
2010-03-15 11:35:00,32.65,32.68,32.6,32.68,14000.0,24.4492,24.4716,24.4117,24.4716,14000.0
2010-03-15 11:40:00,32.69,32.69,32.65,32.67,17500.0,24.4791,24.4791,24.4492,24.4641,17500.0
2010-03-15 11:45:00,32.68,32.7,32.68,32.68,8300.0,24.4716,24.4866,24.4716,24.4716,8300.0
2010-03-15 11:50:00,32.67,32.7,32.64,32.67,13800.0,24.4641,24.4866,24.4417,24.4641,13800.0
2010-03-15 11:55:00,32.66,32.74,32.66,32.72,12200.0,24.4566,24.5166,24.4566,24.5016,12200.0
2010-03-15 12:00:00,32.72,32.72,32.67,32.67,19300.0,24.5016,24.5016,24.4641,24.4641,19300.0
2010-03-15 12:05:00,32.68,32.74,32.67,32.74,28300.0,24.4716,24.5166,24.4641,24.5166,28300.0
2010-03-15 12:10:00,32.75,32.77,32.68,32.71,36200.0,24.524,24.539,24.4716,24.4941,36200.0
2010-03-15 12:15:00,32.71,32.74,32.7,32.74,13700.0,24.4941,24.5166,24.4866,24.5166,13700.0
2010-03-15 12:20:00,32.74,32.77,32.72,32.73,17100.0,24.5166,24.539,24.5016,24.5091,17100.0
2010-03-15 12:25:00,32.73,32.79,32.71,32.71,19200.0,24.5091,24.554,24.4941,24.4941,19200.0
2010-03-15 12:30:00,32.7,32.73,32.68,32.72,30200.0,24.4866,24.5091,24.4716,24.5016,30200.0
2010-03-15 12:35:00,32.72,32.78,32.7,32.76,31600.0,24.5016,24.5465,24.4866,24.5315,31600.0
2010-03-15 12:40:00,32.76,32.81,32.76,32.78,32700.0,24.5315,24.569,24.5315,24.5465,32700.0
2010-03-15 12:45:00,32.78,32.81,32.74,32.74,19400.0,24.5465,24.569,24.5166,24.5166,19400.0
2010-03-15 12:50:00,32.75,32.78,32.73,32.78,13900.0,24.524,24.5465,24.5091,24.5465,13900.0
2010-03-15 12:55:00,32.78,32.79,32.75,32.75,11500.0,24.5465,24.554,24.524,24.524,11500.0
2010-03-15 13:00:00,32.75,32.78,32.74,32.78,17500.0,24.524,24.5465,24.5166,24.5465,17500.0
2010-03-15 13:05:00,32.78,32.79,32.76,32.78,10500.0,24.5465,24.554,24.5315,24.5465,10500.0
2010-03-15 13:10:00,32.78,32.8,32.76,32.78,11800.0,24.5465,24.5615,24.5315,24.5465,11800.0
2010-03-15 13:15:00,32.79,32.79,32.74,32.78,15500.0,24.554,24.554,24.5166,24.5465,15500.0
2010-03-15 13:20:00,32.77,32.78,32.75,32.75,8700.0,24.539,24.5465,24.524,24.524,8700.0
2010-03-15 13:25:00,32.75,32.78,32.73,32.73,18300.0,24.524,24.5465,24.5091,24.5091,18300.0
2010-03-15 13:30:00,32.74,32.8,32.74,32.79,15000.0,24.5166,24.5615,24.5166,24.554,15000.0
2010-03-15 13:35:00,32.79,32.82,32.79,32.81,17400.0,24.554,24.5765,24.554,24.569,17400.0
2010-03-15 13:40:00,32.81,32.82,32.8,32.82,17500.0,24.569,24.5765,24.5615,24.5765,17500.0
2010-03-15 13:45:00,32.81,32.85,32.81,32.85,24200.0,24.569,24.5989,24.569,24.5989,24200.0
2010-03-15 13:50:00,32.84,32.87,32.8,32.81,45300.0,24.5914,24.6139,24.5615,24.569,45300.0
2010-03-15 13:55:00,32.81,32.83,32.8,32.82,20500.0,24.569,24.5839,24.5615,24.5765,20500.0
2010-03-15 14:00:00,32.82,32.83,32.79,32.82,21700.0,24.5765,24.5839,24.554,24.5765,21700.0
2010-03-15 14:05:00,32.83,32.83,32.76,32.77,37300.0,24.5839,24.5839,24.5315,24.539,37300.0
2010-03-15 14:10:00,32.77,32.81,32.76,32.81,33500.0,24.539,24.569,24.5315,24.569,33500.0
2010-03-15 14:15:00,32.81,32.85,32.81,32.83,37300.0,24.569,24.5989,24.569,24.5839,37300.0
2010-03-15 14:20:00,32.84,32.84,32.78,32.78,20600.0,24.5914,24.5914,24.5465,24.5465,20600.0
2010-03-15 14:25:00,32.78,32.8,32.77,32.79,12300.0,24.5465,24.5615,24.539,24.554,12300.0
2010-03-15 14:30:00,32.79,32.79,32.73,32.73,13000.0,24.554,24.554,24.5091,24.5091,13000.0
2010-03-15 14:35:00,32.72,32.77,32.72,32.74,30000.0,24.5016,24.539,24.5016,24.5166,30000.0
2010-03-15 14:40:00,32.74,32.78,32.74,32.75,27200.0,24.5166,24.5465,24.5166,24.524,27200.0
2010-03-15 14:45:00,32.75,32.76,32.73,32.74,85300.0,24.524,24.5315,24.5091,24.5166,85300.0
2010-03-15 14:50:00,32.75,32.77,32.73,32.75,90700.0,24.524,24.539,24.5091,24.524,90700.0
2010-03-15 14:55:00,32.75,32.75,32.73,32.75,45600.0,24.524,24.524,24.5091,24.524,45600.0
2010-03-15 15:00:00,32.75,32.76,32.71,32.73,76400.0,24.524,24.5315,24.4941,24.5091,76400.0
2010-03-15 15:05:00,32.74,32.75,32.72,32.74,33300.0,24.5166,24.524,24.5016,24.5166,33300.0
2010-03-15 15:10:00,32.74,32.76,32.73,32.73,52300.0,24.5166,24.5315,24.5091,24.5091,52300.0
2010-03-15 15:15:00,32.73,32.76,32.72,32.74,74900.0,24.5091,24.5315,24.5016,24.5166,74900.0
2010-03-15 15:20:00,32.75,32.76,32.74,32.75,54300.0,24.524,24.5315,24.5166,24.524,54300.0
2010-03-15 15:25:00,32.74,32.82,32.74,32.76,125300.0,24.5166,24.5765,24.5166,24.5315,125300.0
2010-03-15 15:30:00,32.76,32.78,32.76,32.76,49300.0,24.5315,24.5465,24.5315,24.5315,49300.0
2010-03-15 15:35:00,32.77,32.77,32.74,32.76,120500.0,24.539,24.539,24.5166,24.5315,120500.0
2010-03-15 15:40:00,32.76,32.78,32.75,32.77,82800.0,24.5315,24.5465,24.524,24.539,82800.0
2010-03-15 15:45:00,32.77,32.77,32.75,32.77,218500.0,24.539,24.539,24.524,24.539,218500.0
2010-03-15 15:50:00,32.77,32.81,32.77,32.81,226600.0,24.539,24.569,24.539,24.569,226600.0
2010-03-15 15:55:00,32.82,32.82,32.81,32.82,213600.0,24.5765,24.5765,24.569,24.5765,213600.0
2010-03-16 09:30:00,32.99,32.99,32.65,32.7,84900.0,24.7038,24.7038,24.4492,24.4866,84900.0
2010-03-16 09:35:00,32.7,32.86,32.69,32.82,69100.0,24.4866,24.6064,24.4791,24.5765,69100.0
2010-03-16 09:40:00,32.81,32.85,32.76,32.84,15900.0,24.569,24.5989,24.5315,24.5914,15900.0
2010-03-16 09:45:00,32.83,32.85,32.8,32.84,17900.0,24.5839,24.5989,24.5615,24.5914,17900.0
2010-03-16 09:50:00,32.84,32.88,32.8,32.87,32400.0,24.5914,24.6214,24.5615,24.6139,32400.0
2010-03-16 09:55:00,32.88,32.92,32.86,32.91,39500.0,24.6214,24.6513,24.6064,24.6439,39500.0
2010-03-16 10:00:00,32.91,32.97,32.86,32.95,40400.0,24.6439,24.6888,24.6064,24.6738,40400.0
2010-03-16 10:05:00,32.96,32.99,32.91,32.98,70200.0,24.6813,24.7038,24.6439,24.6963,70200.0
2010-03-16 10:10:00,32.98,32.99,32.94,32.98,29100.0,24.6963,24.7038,24.6663,24.6963,29100.0
2010-03-16 10:15:00,32.99,32.99,32.92,32.95,33500.0,24.7038,24.7038,24.6513,24.6738,33500.0
2010-03-16 10:20:00,32.94,32.94,32.87,32.94,24400.0,24.6663,24.6663,24.6139,24.6663,24400.0
2010-03-16 10:25:00,32.94,33.05,32.94,33.04,31400.0,24.6663,24.7487,24.6663,24.7412,31400.0
2010-03-16 10:30:00,33.05,33.06,33.0,33.01,46600.0,24.7487,24.7562,24.7112,24.7187,46600.0
2010-03-16 10:35:00,33.02,33.03,32.92,32.92,43500.0,24.7262,24.7337,24.6513,24.6513,43500.0
2010-03-16 10:40:00,32.93,32.98,32.93,32.97,32400.0,24.6588,24.6963,24.6588,24.6888,32400.0
2010-03-16 10:45:00,32.97,33.03,32.93,32.94,42400.0,24.6888,24.7337,24.6588,24.6663,42400.0
2010-03-16 10:50:00,32.92,32.99,32.92,32.98,19100.0,24.6513,24.7038,24.6513,24.6963,19100.0
2010-03-16 10:55:00,32.98,33.12,32.96,33.11,78800.0,24.6963,24.8011,24.6813,24.7936,78800.0
2010-03-16 11:00:00,33.11,33.13,33.06,33.1,34800.0,24.7936,24.8086,24.7562,24.7861,34800.0
2010-03-16 11:05:00,33.1,33.12,33.06,33.07,28200.0,24.7861,24.8011,24.7562,24.7637,28200.0
2010-03-16 11:10:00,33.06,33.12,33.06,33.11,27500.0,24.7562,24.8011,24.7562,24.7936,27500.0
2010-03-16 11:15:00,33.11,33.14,33.07,33.12,42000.0,24.7936,24.8161,24.7637,24.8011,42000.0
2010-03-16 11:20:00,33.13,33.15,33.12,33.12,26600.0,24.8086,24.8236,24.8011,24.8011,26600.0
2010-03-16 11:25:00,33.13,33.16,33.12,33.14,19800.0,24.8086,24.8311,24.8011,24.8161,19800.0
2010-03-16 11:30:00,33.14,33.17,33.1,33.11,45400.0,24.8161,24.8385,24.7861,24.7936,45400.0
2010-03-16 11:35:00,33.11,33.11,33.06,33.07,32400.0,24.7936,24.7936,24.7562,24.7637,32400.0
2010-03-16 11:40:00,33.06,33.09,33.04,33.06,25200.0,24.7562,24.7786,24.7412,24.7562,25200.0
2010-03-16 11:45:00,33.05,33.1,33.05,33.06,24800.0,24.7487,24.7861,24.7487,24.7562,24800.0
2010-03-16 11:50:00,33.05,33.05,32.97,33.0,58900.0,24.7487,24.7487,24.6888,24.7112,58900.0
2010-03-16 11:55:00,33.0,33.05,32.99,33.04,46200.0,24.7112,24.7487,24.7038,24.7412,46200.0
2010-03-16 12:00:00,33.04,33.06,33.0,33.02,30600.0,24.7412,24.7562,24.7112,24.7262,30600.0
2010-03-16 12:05:00,33.03,33.06,33.01,33.03,15400.0,24.7337,24.7562,24.7187,24.7337,15400.0
2010-03-16 12:10:00,33.03,33.03,32.98,32.99,23900.0,24.7337,24.7337,24.6963,24.7038,23900.0
2010-03-16 12:15:00,32.99,33.04,32.98,33.04,28900.0,24.7038,24.7412,24.6963,24.7412,28900.0
2010-03-16 12:20:00,33.04,33.04,33.01,33.01,20000.0,24.7412,24.7412,24.7187,24.7187,20000.0
2010-03-16 12:25:00,33.01,33.05,33.01,33.04,22000.0,24.7187,24.7487,24.7187,24.7412,22000.0
2010-03-16 12:30:00,33.03,33.05,33.01,33.01,22500.0,24.7337,24.7487,24.7187,24.7187,22500.0
2010-03-16 12:35:00,33.01,33.04,33.0,33.01,36400.0,24.7187,24.7412,24.7112,24.7187,36400.0
2010-03-16 12:40:00,33.01,33.03,32.99,33.02,41100.0,24.7187,24.7337,24.7038,24.7262,41100.0
2010-03-16 12:45:00,33.02,33.04,33.0,33.01,30700.0,24.7262,24.7412,24.7112,24.7187,30700.0
2010-03-16 12:50:00,33.0,33.02,32.99,32.99,23200.0,24.7112,24.7262,24.7038,24.7038,23200.0
2010-03-16 12:55:00,33.0,33.02,32.99,33.02,30700.0,24.7112,24.7262,24.7038,24.7262,30700.0
2010-03-16 13:00:00,33.02,33.02,33.0,33.0,30800.0,24.7262,24.7262,24.7112,24.7112,30800.0
2010-03-16 13:05:00,33.0,33.04,33.0,33.01,35500.0,24.7112,24.7412,24.7112,24.7187,35500.0
2010-03-16 13:10:00,33.0,33.03,33.0,33.03,13900.0,24.7112,24.7337,24.7112,24.7337,13900.0
2010-03-16 13:15:00,33.03,33.04,33.01,33.03,9300.0,24.7337,24.7412,24.7187,24.7337,9300.0
2010-03-16 13:20:00,33.02,33.04,33.01,33.04,5400.0,24.7262,24.7412,24.7187,24.7412,5400.0
2010-03-16 13:25:00,33.03,33.04,33.0,33.0,18000.0,24.7337,24.7412,24.7112,24.7112,18000.0
2010-03-16 13:30:00,33.0,33.02,33.0,33.01,16300.0,24.7112,24.7262,24.7112,24.7187,16300.0
2010-03-16 13:35:00,33.01,33.06,33.01,33.06,30100.0,24.7187,24.7562,24.7187,24.7562,30100.0
2010-03-16 13:40:00,33.05,33.07,33.04,33.06,22000.0,24.7487,24.7637,24.7412,24.7562,22000.0
2010-03-16 13:45:00,33.06,33.09,33.05,33.05,35000.0,24.7562,24.7786,24.7487,24.7487,35000.0
2010-03-16 13:50:00,33.05,33.06,33.04,33.04,15400.0,24.7487,24.7562,24.7412,24.7412,15400.0
2010-03-16 13:55:00,33.05,33.09,33.05,33.09,19300.0,24.7487,24.7786,24.7487,24.7786,19300.0
2010-03-16 14:00:00,33.08,33.08,33.02,33.03,30100.0,24.7712,24.7712,24.7262,24.7337,30100.0
2010-03-16 14:05:00,33.03,33.07,33.03,33.06,21700.0,24.7337,24.7637,24.7337,24.7562,21700.0
2010-03-16 14:10:00,33.06,33.14,33.02,33.12,67700.0,24.7562,24.8161,24.7262,24.8011,67700.0
2010-03-16 14:15:00,33.13,33.13,33.07,33.13,46700.0,24.8086,24.8086,24.7637,24.8086,46700.0
2010-03-16 14:20:00,33.12,33.2,33.09,33.17,59600.0,24.8011,24.861,24.7786,24.8385,59600.0
2010-03-16 14:25:00,33.17,33.23,33.13,33.17,53400.0,24.8385,24.8835,24.8086,24.8385,53400.0
2010-03-16 14:30:00,33.16,33.19,33.12,33.14,73200.0,24.8311,24.8535,24.8011,24.8161,73200.0
2010-03-16 14:35:00,33.14,33.14,33.04,33.04,51500.0,24.8161,24.8161,24.7412,24.7412,51500.0
2010-03-16 14:40:00,33.04,33.08,33.01,33.01,38600.0,24.7412,24.7712,24.7187,24.7187,38600.0
2010-03-16 14:45:00,33.01,33.04,32.99,33.04,37800.0,24.7187,24.7412,24.7038,24.7412,37800.0
2010-03-16 14:50:00,33.04,33.06,33.0,33.05,36600.0,24.7412,24.7562,24.7112,24.7487,36600.0
2010-03-16 14:55:00,33.06,33.12,33.04,33.11,54800.0,24.7562,24.8011,24.7412,24.7936,54800.0
2010-03-16 15:00:00,33.12,33.14,33.09,33.1,35100.0,24.8011,24.8161,24.7786,24.7861,35100.0
2010-03-16 15:05:00,33.1,33.12,33.06,33.09,58100.0,24.7861,24.8011,24.7562,24.7786,58100.0
2010-03-16 15:10:00,33.09,33.1,33.07,33.1,30600.0,24.7786,24.7861,24.7637,24.7861,30600.0
2010-03-16 15:15:00,33.09,33.16,33.08,33.1,64400.0,24.7786,24.8311,24.7712,24.7861,64400.0
2010-03-16 15:20:00,33.1,33.1,33.06,33.09,28800.0,24.7861,24.7861,24.7562,24.7786,28800.0
2010-03-16 15:25:00,33.08,33.09,33.05,33.06,58300.0,24.7712,24.7786,24.7487,24.7562,58300.0
2010-03-16 15:30:00,33.06,33.1,33.02,33.07,144700.0,24.7562,24.7861,24.7262,24.7637,144700.0
2010-03-16 15:35:00,33.07,33.11,33.06,33.09,57000.0,24.7637,24.7936,24.7562,24.7786,57000.0
2010-03-16 15:40:00,33.1,33.13,33.08,33.12,73000.0,24.7861,24.8086,24.7712,24.8011,73000.0
2010-03-16 15:45:00,33.12,33.13,33.09,33.12,130200.0,24.8011,24.8086,24.7786,24.8011,130200.0
2010-03-16 15:50:00,33.12,33.19,33.1,33.17,266200.0,24.8011,24.8535,24.7861,24.8385,266200.0
2010-03-16 15:55:00,33.17,33.22,33.17,33.17,260900.0,24.8385,24.876,24.8385,24.8385,260900.0
2010-03-17 09:30:00,32.95,33.19,32.72,33.17,151100.0,24.6738,24.8535,24.5016,24.8385,151100.0
2010-03-17 09:35:00,33.2,33.24,33.12,33.14,143100.0,24.861,24.891,24.8011,24.8161,143100.0
2010-03-17 09:40:00,33.14,33.24,33.14,33.18,46700.0,24.8161,24.891,24.8161,24.846,46700.0
2010-03-17 09:45:00,33.17,33.25,33.15,33.24,175200.0,24.8385,24.8985,24.8236,24.891,175200.0
2010-03-17 09:50:00,33.24,33.25,33.19,33.24,73100.0,24.891,24.8985,24.8535,24.891,73100.0
2010-03-17 09:55:00,33.25,33.29,33.24,33.28,63200.0,24.8985,24.9284,24.891,24.9209,63200.0
2010-03-17 10:00:00,33.28,33.33,33.25,33.31,63100.0,24.9209,24.9584,24.8985,24.9434,63100.0
2010-03-17 10:05:00,33.31,33.33,33.28,33.3,124400.0,24.9434,24.9584,24.9209,24.9359,124400.0
2010-03-17 10:10:00,33.3,33.33,33.28,33.3,118900.0,24.9359,24.9584,24.9209,24.9359,118900.0
2010-03-17 10:15:00,33.29,33.36,33.29,33.31,46000.0,24.9284,24.9808,24.9284,24.9434,46000.0
2010-03-17 10:20:00,33.33,33.35,33.25,33.26,25800.0,24.9584,24.9733,24.8985,24.9059,25800.0
2010-03-17 10:25:00,33.27,33.27,33.2,33.2,33500.0,24.9134,24.9134,24.861,24.861,33500.0
2010-03-17 10:30:00,33.21,33.24,33.19,33.19,23500.0,24.8685,24.891,24.8535,24.8535,23500.0
2010-03-17 10:35:00,33.18,33.18,33.13,33.18,46700.0,24.846,24.846,24.8086,24.846,46700.0
2010-03-17 10:40:00,33.18,33.23,33.18,33.23,47300.0,24.846,24.8835,24.846,24.8835,47300.0
2010-03-17 10:45:00,33.23,33.29,33.2,33.29,73700.0,24.8835,24.9284,24.861,24.9284,73700.0
2010-03-17 10:50:00,33.3,33.34,33.28,33.34,83500.0,24.9359,24.9658,24.9209,24.9658,83500.0
2010-03-17 10:55:00,33.33,33.4,33.32,33.4,69700.0,24.9584,25.0108,24.9509,25.0108,69700.0
2010-03-17 11:00:00,33.39,33.39,33.33,33.34,27900.0,25.0033,25.0033,24.9584,24.9658,27900.0
2010-03-17 11:05:00,33.36,33.37,33.34,33.35,143900.0,24.9808,24.9883,24.9658,24.9733,143900.0
2010-03-17 11:10:00,33.35,33.38,33.35,33.37,22900.0,24.9733,24.9958,24.9733,24.9883,22900.0
2010-03-17 11:15:00,33.36,33.37,33.35,33.36,31600.0,24.9808,24.9883,24.9733,24.9808,31600.0
2010-03-17 11:20:00,33.36,33.4,33.35,33.38,36200.0,24.9808,25.0108,24.9733,24.9958,36200.0
2010-03-17 11:25:00,33.38,33.4,33.36,33.38,16100.0,24.9958,25.0108,24.9808,24.9958,16100.0
2010-03-17 11:30:00,33.39,33.4,33.37,33.37,20600.0,25.0033,25.0108,24.9883,24.9883,20600.0
2010-03-17 11:35:00,33.37,33.38,33.34,33.34,24100.0,24.9883,24.9958,24.9658,24.9658,24100.0
2010-03-17 11:40:00,33.34,33.39,33.33,33.36,31200.0,24.9658,25.0033,24.9584,24.9808,31200.0
2010-03-17 11:45:00,33.37,33.38,33.32,33.32,31200.0,24.9883,24.9958,24.9509,24.9509,31200.0
2010-03-17 11:50:00,33.32,33.35,33.32,33.33,18400.0,24.9509,24.9733,24.9509,24.9584,18400.0
2010-03-17 11:55:00,33.32,33.38,33.32,33.34,25600.0,24.9509,24.9958,24.9509,24.9658,25600.0
2010-03-17 12:00:00,33.35,33.35,33.33,33.33,27300.0,24.9733,24.9733,24.9584,24.9584,27300.0
2010-03-17 12:05:00,33.33,33.35,33.32,33.33,19700.0,24.9584,24.9733,24.9509,24.9584,19700.0
2010-03-17 12:10:00,33.32,33.33,33.3,33.3,22100.0,24.9509,24.9584,24.9359,24.9359,22100.0
2010-03-17 12:15:00,33.31,33.35,33.3,33.3,19000.0,24.9434,24.9733,24.9359,24.9359,19000.0
2010-03-17 12:20:00,33.31,33.32,33.28,33.31,18200.0,24.9434,24.9509,24.9209,24.9434,18200.0
2010-03-17 12:25:00,33.31,33.31,33.29,33.3,21700.0,24.9434,24.9434,24.9284,24.9359,21700.0
2010-03-17 12:30:00,33.3,33.31,33.29,33.3,17500.0,24.9359,24.9434,24.9284,24.9359,17500.0
2010-03-17 12:35:00,33.3,33.31,33.26,33.27,18600.0,24.9359,24.9434,24.9059,24.9134,18600.0
2010-03-17 12:40:00,33.29,33.33,33.28,33.32,16000.0,24.9284,24.9584,24.9209,24.9509,16000.0
2010-03-17 12:45:00,33.32,33.35,33.31,33.32,20700.0,24.9509,24.9733,24.9434,24.9509,20700.0
2010-03-17 12:50:00,33.32,33.32,33.28,33.29,21400.0,24.9509,24.9509,24.9209,24.9284,21400.0
2010-03-17 12:55:00,33.29,33.3,33.27,33.29,19900.0,24.9284,24.9359,24.9134,24.9284,19900.0
2010-03-17 13:00:00,33.29,33.29,33.23,33.25,58900.0,24.9284,24.9284,24.8835,24.8985,58900.0
2010-03-17 13:05:00,33.24,33.27,33.21,33.22,30300.0,24.891,24.9134,24.8685,24.876,30300.0
2010-03-17 13:10:00,33.22,33.23,33.2,33.22,16600.0,24.876,24.8835,24.861,24.876,16600.0
2010-03-17 13:15:00,33.22,33.26,33.22,33.26,12300.0,24.876,24.9059,24.876,24.9059,12300.0
2010-03-17 13:20:00,33.26,33.26,33.24,33.25,26100.0,24.9059,24.9059,24.891,24.8985,26100.0
2010-03-17 13:25:00,33.24,33.31,33.24,33.29,26600.0,24.891,24.9434,24.891,24.9284,26600.0
2010-03-17 13:30:00,33.3,33.33,33.28,33.32,20000.0,24.9359,24.9584,24.9209,24.9509,20000.0
2010-03-17 13:35:00,33.33,33.35,33.29,33.29,40400.0,24.9584,24.9733,24.9284,24.9284,40400.0
2010-03-17 13:40:00,33.29,33.31,33.28,33.29,20100.0,24.9284,24.9434,24.9209,24.9284,20100.0
2010-03-17 13:45:00,33.28,33.33,33.28,33.29,50200.0,24.9209,24.9584,24.9209,24.9284,50200.0
2010-03-17 13:50:00,33.29,33.29,33.25,33.25,38300.0,24.9284,24.9284,24.8985,24.8985,38300.0
2010-03-17 13:55:00,33.25,33.26,33.23,33.24,17400.0,24.8985,24.9059,24.8835,24.891,17400.0
2010-03-17 14:00:00,33.25,33.25,33.22,33.22,14800.0,24.8985,24.8985,24.876,24.876,14800.0
2010-03-17 14:05:00,33.22,33.22,33.19,33.2,33000.0,24.876,24.876,24.8535,24.861,33000.0
2010-03-17 14:10:00,33.21,33.25,33.21,33.25,20700.0,24.8685,24.8985,24.8685,24.8985,20700.0
2010-03-17 14:15:00,33.24,33.25,33.22,33.24,11200.0,24.891,24.8985,24.876,24.891,11200.0
2010-03-17 14:20:00,33.24,33.26,33.23,33.24,17500.0,24.891,24.9059,24.8835,24.891,17500.0
2010-03-17 14:25:00,33.24,33.24,33.19,33.19,22800.0,24.891,24.891,24.8535,24.8535,22800.0
2010-03-17 14:30:00,33.2,33.21,33.14,33.14,34300.0,24.861,24.8685,24.8161,24.8161,34300.0
2010-03-17 14:35:00,33.14,33.15,33.1,33.13,36600.0,24.8161,24.8236,24.7861,24.8086,36600.0
2010-03-17 14:40:00,33.12,33.15,33.09,33.15,20300.0,24.8011,24.8236,24.7786,24.8236,20300.0
2010-03-17 14:45:00,33.15,33.15,33.12,33.13,11600.0,24.8236,24.8236,24.8011,24.8086,11600.0
2010-03-17 14:50:00,33.12,33.13,33.08,33.08,23200.0,24.8011,24.8086,24.7712,24.7712,23200.0
2010-03-17 14:55:00,33.08,33.08,33.03,33.03,39900.0,24.7712,24.7712,24.7337,24.7337,39900.0
2010-03-17 15:00:00,33.03,33.1,33.03,33.06,30800.0,24.7337,24.7861,24.7337,24.7562,30800.0
2010-03-17 15:05:00,33.06,33.09,33.05,33.07,27700.0,24.7562,24.7786,24.7487,24.7637,27700.0
2010-03-17 15:10:00,33.08,33.1,33.05,33.1,38200.0,24.7712,24.7861,24.7487,24.7861,38200.0
2010-03-17 15:15:00,33.1,33.1,33.02,33.03,36800.0,24.7861,24.7861,24.7262,24.7337,36800.0
2010-03-17 15:20:00,33.03,33.06,32.98,32.99,84500.0,24.7337,24.7562,24.6963,24.7038,84500.0
2010-03-17 15:25:00,32.99,33.01,32.98,32.99,65900.0,24.7038,24.7187,24.6963,24.7038,65900.0
2010-03-17 15:30:00,33.0,33.01,32.96,32.98,1296300.0,24.7112,24.7187,24.6813,24.6963,1296300.0
2010-03-17 15:35:00,32.97,33.01,32.97,33.01,106700.0,24.6888,24.7187,24.6888,24.7187,106700.0
2010-03-17 15:40:00,33.01,33.02,32.96,32.99,67400.0,24.7187,24.7262,24.6813,24.7038,67400.0
2010-03-17 15:45:00,32.99,33.07,32.99,33.03,84400.0,24.7038,24.7637,24.7038,24.7337,84400.0
2010-03-17 15:50:00,33.03,33.07,33.01,33.07,101000.0,24.7337,24.7637,24.7187,24.7637,101000.0
2010-03-17 15:55:00,33.07,33.07,32.99,33.04,201500.0,24.7637,24.7637,24.7038,24.7412,201500.0
2010-03-18 09:30:00,32.97,33.02,32.83,32.97,43700.0,24.6888,24.7262,24.5839,24.6888,43700.0
2010-03-18 09:35:00,33.01,33.08,32.91,33.0,64800.0,24.7187,24.7712,24.6439,24.7112,64800.0
2010-03-18 09:40:00,33.0,33.18,32.96,33.17,74400.0,24.7112,24.846,24.6813,24.8385,74400.0
2010-03-18 09:45:00,33.17,33.19,33.08,33.14,40200.0,24.8385,24.8535,24.7712,24.8161,40200.0
2010-03-18 09:50:00,33.13,33.13,33.01,33.05,29900.0,24.8086,24.8086,24.7187,24.7487,29900.0
2010-03-18 09:55:00,33.05,33.08,33.01,33.07,32100.0,24.7487,24.7712,24.7187,24.7637,32100.0
2010-03-18 10:00:00,33.08,33.21,33.08,33.12,75600.0,24.7712,24.8685,24.7712,24.8011,75600.0
2010-03-18 10:05:00,33.12,33.14,33.0,33.02,32300.0,24.8011,24.8161,24.7112,24.7262,32300.0
2010-03-18 10:10:00,33.02,33.03,32.98,33.0,24300.0,24.7262,24.7337,24.6963,24.7112,24300.0
2010-03-18 10:15:00,32.99,33.08,32.97,33.07,21700.0,24.7038,24.7712,24.6888,24.7637,21700.0
2010-03-18 10:20:00,33.07,33.12,33.06,33.09,13500.0,24.7637,24.8011,24.7562,24.7786,13500.0
2010-03-18 10:25:00,33.08,33.1,33.04,33.04,19300.0,24.7712,24.7861,24.7412,24.7412,19300.0
2010-03-18 10:30:00,33.04,33.06,33.0,33.03,46800.0,24.7412,24.7562,24.7112,24.7337,46800.0
2010-03-18 10:35:00,33.03,33.04,32.93,32.98,38900.0,24.7337,24.7412,24.6588,24.6963,38900.0
2010-03-18 10:40:00,32.98,33.04,32.97,33.01,35700.0,24.6963,24.7412,24.6888,24.7187,35700.0
2010-03-18 10:45:00,33.0,33.09,33.0,33.06,25100.0,24.7112,24.7786,24.7112,24.7562,25100.0
2010-03-18 10:50:00,33.05,33.11,33.01,33.01,30600.0,24.7487,24.7936,24.7187,24.7187,30600.0
2010-03-18 10:55:00,33.01,33.13,33.0,33.13,26700.0,24.7187,24.8086,24.7112,24.8086,26700.0
2010-03-18 11:00:00,33.13,33.14,33.06,33.06,28500.0,24.8086,24.8161,24.7562,24.7562,28500.0
2010-03-18 11:05:00,33.06,33.13,33.06,33.12,36000.0,24.7562,24.8086,24.7562,24.8011,36000.0
2010-03-18 11:10:00,33.11,33.15,33.06,33.13,37400.0,24.7936,24.8236,24.7562,24.8086,37400.0
2010-03-18 11:15:00,33.12,33.2,33.12,33.19,30900.0,24.8011,24.861,24.8011,24.8535,30900.0
2010-03-18 11:20:00,33.19,33.22,33.17,33.18,41800.0,24.8535,24.876,24.8385,24.846,41800.0
2010-03-18 11:25:00,33.17,33.24,33.17,33.21,30100.0,24.8385,24.891,24.8385,24.8685,30100.0
2010-03-18 11:30:00,33.21,33.23,33.18,33.18,17400.0,24.8685,24.8835,24.846,24.846,17400.0
2010-03-18 11:35:00,33.18,33.26,33.18,33.21,101200.0,24.846,24.9059,24.846,24.8685,101200.0
2010-03-18 11:40:00,33.19,33.21,33.11,33.11,18300.0,24.8535,24.8685,24.7936,24.7936,18300.0
2010-03-18 11:45:00,33.1,33.14,33.07,33.12,32600.0,24.7861,24.8161,24.7637,24.8011,32600.0
2010-03-18 11:50:00,33.12,33.14,33.08,33.14,35500.0,24.8011,24.8161,24.7712,24.8161,35500.0
2010-03-18 11:55:00,33.13,33.18,33.1,33.16,84100.0,24.8086,24.846,24.7861,24.8311,84100.0
2010-03-18 12:00:00,33.16,33.16,33.06,33.06,35600.0,24.8311,24.8311,24.7562,24.7562,35600.0
2010-03-18 12:05:00,33.06,33.07,32.97,33.07,123000.0,24.7562,24.7637,24.6888,24.7637,123000.0
2010-03-18 12:10:00,33.07,33.11,33.05,33.07,25700.0,24.7637,24.7936,24.7487,24.7637,25700.0
2010-03-18 12:15:00,33.06,33.11,33.04,33.09,24400.0,24.7562,24.7936,24.7412,24.7786,24400.0
2010-03-18 12:20:00,33.1,33.11,33.04,33.06,18500.0,24.7861,24.7936,24.7412,24.7562,18500.0
2010-03-18 12:25:00,33.07,33.07,33.02,33.05,22600.0,24.7637,24.7637,24.7262,24.7487,22600.0
2010-03-18 12:30:00,33.04,33.05,33.02,33.05,11900.0,24.7412,24.7487,24.7262,24.7487,11900.0
2010-03-18 12:35:00,33.05,33.09,33.03,33.03,26200.0,24.7487,24.7786,24.7337,24.7337,26200.0
2010-03-18 12:40:00,33.03,33.08,33.03,33.07,13900.0,24.7337,24.7712,24.7337,24.7637,13900.0
2010-03-18 12:45:00,33.08,33.1,33.07,33.08,15800.0,24.7712,24.7861,24.7637,24.7712,15800.0
2010-03-18 12:50:00,33.07,33.11,33.07,33.08,13300.0,24.7637,24.7936,24.7637,24.7712,13300.0
2010-03-18 12:55:00,33.08,33.09,33.06,33.09,8400.0,24.7712,24.7786,24.7562,24.7786,8400.0
2010-03-18 13:00:00,33.08,33.11,33.07,33.11,15100.0,24.7712,24.7936,24.7637,24.7936,15100.0
2010-03-18 13:05:00,33.11,33.18,33.1,33.17,34000.0,24.7936,24.846,24.7861,24.8385,34000.0
2010-03-18 13:10:00,33.17,33.2,33.16,33.19,20700.0,24.8385,24.861,24.8311,24.8535,20700.0
2010-03-18 13:15:00,33.19,33.21,33.15,33.17,60300.0,24.8535,24.8685,24.8236,24.8385,60300.0
2010-03-18 13:20:00,33.18,33.19,33.16,33.19,33600.0,24.846,24.8535,24.8311,24.8535,33600.0
2010-03-18 13:25:00,33.2,33.22,33.19,33.21,10500.0,24.861,24.876,24.8535,24.8685,10500.0
2010-03-18 13:30:00,33.22,33.26,33.21,33.23,31900.0,24.876,24.9059,24.8685,24.8835,31900.0
2010-03-18 13:35:00,33.23,33.25,33.22,33.24,21900.0,24.8835,24.8985,24.876,24.891,21900.0
2010-03-18 13:40:00,33.23,33.23,33.2,33.2,15600.0,24.8835,24.8835,24.861,24.861,15600.0
2010-03-18 13:45:00,33.19,33.22,33.18,33.21,9300.0,24.8535,24.876,24.846,24.8685,9300.0
2010-03-18 13:50:00,33.21,33.21,33.17,33.18,23200.0,24.8685,24.8685,24.8385,24.846,23200.0
2010-03-18 13:55:00,33.18,33.2,33.17,33.19,13800.0,24.846,24.861,24.8385,24.8535,13800.0
2010-03-18 14:00:00,33.19,33.22,33.17,33.19,27400.0,24.8535,24.876,24.8385,24.8535,27400.0
2010-03-18 14:05:00,33.19,33.22,33.17,33.22,20900.0,24.8535,24.876,24.8385,24.876,20900.0
2010-03-18 14:10:00,33.21,33.21,33.18,33.18,19400.0,24.8685,24.8685,24.846,24.846,19400.0
2010-03-18 14:15:00,33.19,33.2,33.17,33.17,8400.0,24.8535,24.861,24.8385,24.8385,8400.0
2010-03-18 14:20:00,33.18,33.2,33.17,33.17,11500.0,24.846,24.861,24.8385,24.8385,11500.0
2010-03-18 14:25:00,33.18,33.21,33.17,33.21,17500.0,24.846,24.8685,24.8385,24.8685,17500.0
2010-03-18 14:30:00,33.21,33.27,33.2,33.25,46900.0,24.8685,24.9134,24.861,24.8985,46900.0
2010-03-18 14:35:00,33.25,33.26,33.21,33.21,22500.0,24.8985,24.9059,24.8685,24.8685,22500.0
2010-03-18 14:40:00,33.21,33.22,33.19,33.2,18200.0,24.8685,24.876,24.8535,24.861,18200.0
2010-03-18 14:45:00,33.19,33.2,33.15,33.15,32400.0,24.8535,24.861,24.8236,24.8236,32400.0
2010-03-18 14:50:00,33.15,33.17,33.12,33.14,33000.0,24.8236,24.8385,24.8011,24.8161,33000.0
2010-03-18 14:55:00,33.14,33.2,33.12,33.2,33000.0,24.8161,24.861,24.8011,24.861,33000.0
2010-03-18 15:00:00,33.2,33.2,33.15,33.17,31600.0,24.861,24.861,24.8236,24.8385,31600.0
2010-03-18 15:05:00,33.17,33.2,33.17,33.19,23300.0,24.8385,24.861,24.8385,24.8535,23300.0
2010-03-18 15:10:00,33.19,33.2,33.15,33.16,31500.0,24.8535,24.861,24.8236,24.8311,31500.0
2010-03-18 15:15:00,33.16,33.21,33.15,33.19,46300.0,24.8311,24.8685,24.8236,24.8535,46300.0
2010-03-18 15:20:00,33.2,33.27,33.19,33.25,100700.0,24.861,24.9134,24.8535,24.8985,100700.0
2010-03-18 15:25:00,33.25,33.3,33.25,33.29,63600.0,24.8985,24.9359,24.8985,24.9284,63600.0
2010-03-18 15:30:00,33.29,33.35,33.29,33.34,105600.0,24.9284,24.9733,24.9284,24.9658,105600.0
2010-03-18 15:35:00,33.34,33.35,33.32,33.35,66500.0,24.9658,24.9733,24.9509,24.9733,66500.0
2010-03-18 15:40:00,33.35,33.36,33.29,33.32,88600.0,24.9733,24.9808,24.9284,24.9509,88600.0
2010-03-18 15:45:00,33.31,33.37,33.3,33.36,98900.0,24.9434,24.9883,24.9359,24.9808,98900.0
2010-03-18 15:50:00,33.35,33.37,33.31,33.35,151000.0,24.9733,24.9883,24.9434,24.9733,151000.0
2010-03-18 15:55:00,33.35,33.36,33.28,33.29,174500.0,24.9733,24.9808,24.9209,24.9284,174500.0
2010-03-19 09:30:00,33.67,33.68,32.99,33.26,1200800.0,25.213,25.2205,24.7038,24.9059,1200800.0
2010-03-19 09:35:00,33.26,33.26,32.96,32.99,64100.0,24.9059,24.9059,24.6813,24.7038,64100.0
2010-03-19 09:40:00,32.99,32.99,32.76,32.77,89700.0,24.7038,24.7038,24.5315,24.539,89700.0
2010-03-19 09:45:00,32.77,32.8,32.68,32.7,100700.0,24.539,24.5615,24.4716,24.4866,100700.0
2010-03-19 09:50:00,32.71,32.82,32.67,32.76,94900.0,24.4941,24.5765,24.4641,24.5315,94900.0
2010-03-19 09:55:00,32.75,32.8,32.65,32.77,56900.0,24.524,24.5615,24.4492,24.539,56900.0
2010-03-19 10:00:00,32.76,32.78,32.66,32.67,62900.0,24.5315,24.5465,24.4566,24.4641,62900.0
2010-03-19 10:05:00,32.67,32.67,32.54,32.58,123600.0,24.4641,24.4641,24.3668,24.3967,123600.0
2010-03-19 10:10:00,32.58,32.58,32.46,32.46,67600.0,24.3967,24.3967,24.3069,24.3069,67600.0
2010-03-19 10:15:00,32.47,32.53,32.4,32.51,91800.0,24.3144,24.3593,24.262,24.3443,91800.0
2010-03-19 10:20:00,32.51,32.51,32.4,32.46,39200.0,24.3443,24.3443,24.262,24.3069,39200.0
2010-03-19 10:25:00,32.46,32.5,32.45,32.46,32900.0,24.3069,24.3368,24.2994,24.3069,32900.0
2010-03-19 10:30:00,32.47,32.49,32.4,32.48,86400.0,24.3144,24.3293,24.262,24.3219,86400.0
2010-03-19 10:35:00,32.48,32.57,32.48,32.53,42200.0,24.3219,24.3893,24.3219,24.3593,42200.0
2010-03-19 10:40:00,32.53,32.53,32.43,32.45,67700.0,24.3593,24.3593,24.2844,24.2994,67700.0
2010-03-19 10:45:00,32.46,32.48,32.44,32.47,22200.0,24.3069,24.3219,24.2919,24.3144,22200.0
2010-03-19 10:50:00,32.48,32.48,32.4,32.42,30300.0,24.3219,24.3219,24.262,24.2769,30300.0
2010-03-19 10:55:00,32.42,32.46,32.42,32.45,33900.0,24.2769,24.3069,24.2769,24.2994,33900.0
2010-03-19 11:00:00,32.44,32.47,32.35,32.37,74000.0,24.2919,24.3144,24.2245,24.2395,74000.0
2010-03-19 11:05:00,32.37,32.42,32.33,32.33,49900.0,24.2395,24.2769,24.2095,24.2095,49900.0
2010-03-19 11:10:00,32.33,32.34,32.22,32.27,79000.0,24.2095,24.217,24.1272,24.1646,79000.0
2010-03-19 11:15:00,32.26,32.27,32.16,32.27,229700.0,24.1571,24.1646,24.0822,24.1646,229700.0
2010-03-19 11:20:00,32.27,32.35,32.26,32.31,72600.0,24.1646,24.2245,24.1571,24.1946,72600.0
2010-03-19 11:25:00,32.31,32.34,32.29,32.34,69000.0,24.1946,24.217,24.1796,24.217,69000.0
2010-03-19 11:30:00,32.34,32.42,32.31,32.41,54000.0,24.217,24.2769,24.1946,24.2694,54000.0
2010-03-19 11:35:00,32.4,32.41,32.36,32.4,166000.0,24.262,24.2694,24.232,24.262,166000.0
2010-03-19 11:40:00,32.41,32.47,32.38,32.43,182400.0,24.2694,24.3144,24.247,24.2844,182400.0
2010-03-19 11:45:00,32.43,32.52,32.39,32.51,89600.0,24.2844,24.3518,24.2545,24.3443,89600.0
2010-03-19 11:50:00,32.5,32.51,32.42,32.46,35700.0,24.3368,24.3443,24.2769,24.3069,35700.0
2010-03-19 11:55:00,32.47,32.51,32.47,32.48,24400.0,24.3144,24.3443,24.3144,24.3219,24400.0
2010-03-19 12:00:00,32.48,32.49,32.46,32.49,19000.0,24.3219,24.3293,24.3069,24.3293,19000.0
2010-03-19 12:05:00,32.49,32.56,32.49,32.55,36900.0,24.3293,24.3818,24.3293,24.3743,36900.0
2010-03-19 12:10:00,32.54,32.54,32.45,32.47,42400.0,24.3668,24.3668,24.2994,24.3144,42400.0
2010-03-19 12:15:00,32.47,32.48,32.41,32.41,38100.0,24.3144,24.3219,24.2694,24.2694,38100.0
2010-03-19 12:20:00,32.41,32.49,32.41,32.47,29000.0,24.2694,24.3293,24.2694,24.3144,29000.0
2010-03-19 12:25:00,32.46,32.52,32.44,32.45,55800.0,24.3069,24.3518,24.2919,24.2994,55800.0
2010-03-19 12:30:00,32.45,32.45,32.41,32.43,38400.0,24.2994,24.2994,24.2694,24.2844,38400.0
2010-03-19 12:35:00,32.43,32.47,32.41,32.42,17300.0,24.2844,24.3144,24.2694,24.2769,17300.0
2010-03-19 12:40:00,32.41,32.45,32.4,32.44,28100.0,24.2694,24.2994,24.262,24.2919,28100.0
2010-03-19 12:45:00,32.46,32.48,32.37,32.37,24700.0,24.3069,24.3219,24.2395,24.2395,24700.0
2010-03-19 12:50:00,32.37,32.43,32.36,32.42,216800.0,24.2395,24.2844,24.232,24.2769,216800.0
2010-03-19 12:55:00,32.42,32.42,32.35,32.39,25900.0,24.2769,24.2769,24.2245,24.2545,25900.0
2010-03-19 13:00:00,32.4,32.44,32.39,32.42,30400.0,24.262,24.2919,24.2545,24.2769,30400.0
2010-03-19 13:05:00,32.42,32.44,32.38,32.39,18700.0,24.2769,24.2919,24.247,24.2545,18700.0
2010-03-19 13:10:00,32.39,32.42,32.37,32.4,34200.0,24.2545,24.2769,24.2395,24.262,34200.0
2010-03-19 13:15:00,32.41,32.41,32.38,32.38,31500.0,24.2694,24.2694,24.247,24.247,31500.0
2010-03-19 13:20:00,32.37,32.41,32.35,32.38,36300.0,24.2395,24.2694,24.2245,24.247,36300.0
2010-03-19 13:25:00,32.37,32.39,32.35,32.39,42000.0,24.2395,24.2545,24.2245,24.2545,42000.0
2010-03-19 13:30:00,32.38,32.4,32.35,32.36,23200.0,24.247,24.262,24.2245,24.232,23200.0
2010-03-19 13:35:00,32.35,32.38,32.33,32.36,29200.0,24.2245,24.247,24.2095,24.232,29200.0
2010-03-19 13:40:00,32.37,32.38,32.34,32.37,29600.0,24.2395,24.247,24.217,24.2395,29600.0
2010-03-19 13:45:00,32.37,32.38,32.34,32.38,19200.0,24.2395,24.247,24.217,24.247,19200.0
2010-03-19 13:50:00,32.37,32.39,32.34,32.36,21900.0,24.2395,24.2545,24.217,24.232,21900.0
2010-03-19 13:55:00,32.36,32.4,32.35,32.38,25900.0,24.232,24.262,24.2245,24.247,25900.0
2010-03-19 14:00:00,32.38,32.38,32.34,32.38,119200.0,24.247,24.247,24.217,24.247,119200.0
2010-03-19 14:05:00,32.38,32.42,32.38,32.4,22600.0,24.247,24.2769,24.247,24.262,22600.0
2010-03-19 14:10:00,32.39,32.42,32.36,32.37,22300.0,24.2545,24.2769,24.232,24.2395,22300.0
2010-03-19 14:15:00,32.37,32.39,32.36,32.39,18800.0,24.2395,24.2545,24.232,24.2545,18800.0
2010-03-19 14:20:00,32.38,32.43,32.38,32.42,31700.0,24.247,24.2844,24.247,24.2769,31700.0
2010-03-19 14:25:00,32.42,32.43,32.38,32.4,31900.0,24.2769,24.2844,24.247,24.262,31900.0
2010-03-19 14:30:00,32.4,32.4,32.36,32.37,18100.0,24.262,24.262,24.232,24.2395,18100.0
2010-03-19 14:35:00,32.37,32.38,32.36,32.37,17300.0,24.2395,24.247,24.232,24.2395,17300.0
2010-03-19 14:40:00,32.36,32.41,32.34,32.4,30200.0,24.232,24.2694,24.217,24.262,30200.0
2010-03-19 14:45:00,32.4,32.42,32.39,32.42,530700.0,24.262,24.2769,24.2545,24.2769,530700.0
2010-03-19 14:50:00,32.42,32.42,32.36,32.37,36600.0,24.2769,24.2769,24.232,24.2395,36600.0
2010-03-19 14:55:00,32.38,32.39,32.35,32.36,19000.0,24.247,24.2545,24.2245,24.232,19000.0
2010-03-19 15:00:00,32.35,32.39,32.33,32.38,75500.0,24.2245,24.2545,24.2095,24.247,75500.0
2010-03-19 15:05:00,32.38,32.41,32.36,32.38,54100.0,24.247,24.2694,24.232,24.247,54100.0
2010-03-19 15:10:00,32.39,32.42,32.38,32.41,23400.0,24.2545,24.2769,24.247,24.2694,23400.0
2010-03-19 15:15:00,32.41,32.42,32.4,32.41,35300.0,24.2694,24.2769,24.262,24.2694,35300.0
2010-03-19 15:20:00,32.42,32.42,32.38,32.39,39600.0,24.2769,24.2769,24.247,24.2545,39600.0
2010-03-19 15:25:00,32.38,32.39,32.35,32.36,60800.0,24.247,24.2545,24.2245,24.232,60800.0
2010-03-19 15:30:00,32.36,32.36,32.28,32.28,72000.0,24.232,24.232,24.1721,24.1721,72000.0
2010-03-19 15:35:00,32.28,32.33,32.25,32.3,64800.0,24.1721,24.2095,24.1496,24.1871,64800.0
2010-03-19 15:40:00,32.3,32.34,32.26,32.34,91300.0,24.1871,24.217,24.1571,24.217,91300.0
2010-03-19 15:45:00,32.33,32.41,32.33,32.41,113900.0,24.2095,24.2694,24.2095,24.2694,113900.0
2010-03-19 15:50:00,32.41,32.44,32.38,32.4,205600.0,24.2694,24.2919,24.247,24.262,205600.0
2010-03-19 15:55:00,32.4,32.47,32.39,32.47,356900.0,24.262,24.3144,24.2545,24.3144,356900.0
2010-03-22 09:30:00,32.2,32.34,32.2,32.31,106400.0,24.1122,24.217,24.1122,24.1946,106400.0
2010-03-22 09:35:00,32.31,32.39,32.27,32.35,72000.0,24.1946,24.2545,24.1646,24.2245,72000.0
2010-03-22 09:40:00,32.35,32.45,32.3,32.43,50800.0,24.2245,24.2994,24.1871,24.2844,50800.0
2010-03-22 09:45:00,32.43,32.62,32.43,32.56,56300.0,24.2844,24.4267,24.2844,24.3818,56300.0
2010-03-22 09:50:00,32.56,32.69,32.56,32.69,40100.0,24.3818,24.4791,24.3818,24.4791,40100.0
2010-03-22 09:55:00,32.7,32.72,32.62,32.68,26400.0,24.4866,24.5016,24.4267,24.4716,26400.0
2010-03-22 10:00:00,32.67,32.72,32.63,32.66,66700.0,24.4641,24.5016,24.4342,24.4566,66700.0
2010-03-22 10:05:00,32.66,32.67,32.52,32.58,47400.0,24.4566,24.4641,24.3518,24.3967,47400.0
2010-03-22 10:10:00,32.58,32.6,32.52,32.53,38100.0,24.3967,24.4117,24.3518,24.3593,38100.0
2010-03-22 10:15:00,32.54,32.59,32.51,32.55,43900.0,24.3668,24.4042,24.3443,24.3743,43900.0
2010-03-22 10:20:00,32.55,32.67,32.55,32.63,34100.0,24.3743,24.4641,24.3743,24.4342,34100.0
2010-03-22 10:25:00,32.64,32.79,32.64,32.77,71400.0,24.4417,24.554,24.4417,24.539,71400.0
2010-03-22 10:30:00,32.77,32.85,32.74,32.75,31000.0,24.539,24.5989,24.5166,24.524,31000.0
2010-03-22 10:35:00,32.74,32.77,32.72,32.77,31800.0,24.5166,24.539,24.5016,24.539,31800.0
2010-03-22 10:40:00,32.76,32.81,32.73,32.74,32100.0,24.5315,24.569,24.5091,24.5166,32100.0
2010-03-22 10:45:00,32.74,32.79,32.73,32.75,58000.0,24.5166,24.554,24.5091,24.524,58000.0
2010-03-22 10:50:00,32.76,32.87,32.76,32.79,37200.0,24.5315,24.6139,24.5315,24.554,37200.0
2010-03-22 10:55:00,32.78,32.85,32.78,32.83,29700.0,24.5465,24.5989,24.5465,24.5839,29700.0
2010-03-22 11:00:00,32.83,32.97,32.83,32.97,77100.0,24.5839,24.6888,24.5839,24.6888,77100.0
2010-03-22 11:05:00,32.97,32.99,32.89,32.9,50100.0,24.6888,24.7038,24.6289,24.6364,50100.0
2010-03-22 11:10:00,32.9,32.91,32.81,32.81,44400.0,24.6364,24.6439,24.569,24.569,44400.0
2010-03-22 11:15:00,32.81,32.84,32.8,32.82,25100.0,24.569,24.5914,24.5615,24.5765,25100.0
2010-03-22 11:20:00,32.81,32.85,32.8,32.85,58100.0,24.569,24.5989,24.5615,24.5989,58100.0
2010-03-22 11:25:00,32.84,32.93,32.84,32.87,43700.0,24.5914,24.6588,24.5914,24.6139,43700.0
2010-03-22 11:30:00,32.88,32.91,32.86,32.87,70100.0,24.6214,24.6439,24.6064,24.6139,70100.0
2010-03-22 11:35:00,32.88,32.94,32.87,32.88,50100.0,24.6214,24.6663,24.6139,24.6214,50100.0
2010-03-22 11:40:00,32.88,32.91,32.86,32.9,37200.0,24.6214,24.6439,24.6064,24.6364,37200.0
2010-03-22 11:45:00,32.9,32.99,32.9,32.98,63800.0,24.6364,24.7038,24.6364,24.6963,63800.0
2010-03-22 11:50:00,32.98,33.0,32.95,33.0,39000.0,24.6963,24.7112,24.6738,24.7112,39000.0
2010-03-22 11:55:00,32.99,32.99,32.95,32.98,23900.0,24.7038,24.7038,24.6738,24.6963,23900.0
2010-03-22 12:00:00,32.98,32.99,32.88,32.89,19300.0,24.6963,24.7038,24.6214,24.6289,19300.0
2010-03-22 12:05:00,32.88,32.92,32.86,32.92,22300.0,24.6214,24.6513,24.6064,24.6513,22300.0
2010-03-22 12:10:00,32.91,32.97,32.89,32.93,22200.0,24.6439,24.6888,24.6289,24.6588,22200.0
2010-03-22 12:15:00,32.93,32.93,32.85,32.86,34600.0,24.6588,24.6588,24.5989,24.6064,34600.0
2010-03-22 12:20:00,32.87,32.94,32.87,32.92,26000.0,24.6139,24.6663,24.6139,24.6513,26000.0
2010-03-22 12:25:00,32.93,32.97,32.92,32.96,18500.0,24.6588,24.6888,24.6513,24.6813,18500.0
2010-03-22 12:30:00,32.97,33.03,32.96,33.03,60800.0,24.6888,24.7337,24.6813,24.7337,60800.0
2010-03-22 12:35:00,33.03,33.04,33.01,33.03,30400.0,24.7337,24.7412,24.7187,24.7337,30400.0
2010-03-22 12:40:00,33.02,33.06,33.01,33.06,83500.0,24.7262,24.7562,24.7187,24.7562,83500.0
2010-03-22 12:45:00,33.05,33.05,33.02,33.02,6000.0,24.7487,24.7487,24.7262,24.7262,6000.0
2010-03-22 12:50:00,33.02,33.04,33.0,33.04,18400.0,24.7262,24.7412,24.7112,24.7412,18400.0
2010-03-22 12:55:00,33.04,33.04,33.01,33.03,23200.0,24.7412,24.7412,24.7187,24.7337,23200.0
2010-03-22 13:00:00,33.03,33.1,33.03,33.09,30200.0,24.7337,24.7861,24.7337,24.7786,30200.0
2010-03-22 13:05:00,33.08,33.1,33.06,33.06,60600.0,24.7712,24.7861,24.7562,24.7562,60600.0
2010-03-22 13:10:00,33.06,33.15,33.06,33.15,128200.0,24.7562,24.8236,24.7562,24.8236,128200.0
2010-03-22 13:15:00,33.14,33.15,33.1,33.12,56800.0,24.8161,24.8236,24.7861,24.8011,56800.0
2010-03-22 13:20:00,33.12,33.17,33.1,33.1,28900.0,24.8011,24.8385,24.7861,24.7861,28900.0
2010-03-22 13:25:00,33.11,33.11,33.06,33.07,22700.0,24.7936,24.7936,24.7562,24.7637,22700.0
2010-03-22 13:30:00,33.07,33.1,33.05,33.07,18200.0,24.7637,24.7861,24.7487,24.7637,18200.0
2010-03-22 13:35:00,33.06,33.07,33.0,33.0,21300.0,24.7562,24.7637,24.7112,24.7112,21300.0
2010-03-22 13:40:00,33.0,33.04,32.98,33.03,18100.0,24.7112,24.7412,24.6963,24.7337,18100.0
2010-03-22 13:45:00,33.02,33.06,33.02,33.05,12900.0,24.7262,24.7562,24.7262,24.7487,12900.0
2010-03-22 13:50:00,33.06,33.08,33.01,33.02,18600.0,24.7562,24.7712,24.7187,24.7262,18600.0
2010-03-22 13:55:00,33.02,33.03,33.0,33.0,13500.0,24.7262,24.7337,24.7112,24.7112,13500.0
2010-03-22 14:00:00,33.0,33.03,33.0,33.03,16000.0,24.7112,24.7337,24.7112,24.7337,16000.0
2010-03-22 14:05:00,33.02,33.03,33.0,33.01,22500.0,24.7262,24.7337,24.7112,24.7187,22500.0
2010-03-22 14:10:00,33.0,33.03,33.0,33.01,19800.0,24.7112,24.7337,24.7112,24.7187,19800.0
2010-03-22 14:15:00,33.02,33.07,33.01,33.06,25200.0,24.7262,24.7637,24.7187,24.7562,25200.0
2010-03-22 14:20:00,33.05,33.06,33.01,33.03,19600.0,24.7487,24.7562,24.7187,24.7337,19600.0
2010-03-22 14:25:00,33.02,33.06,33.02,33.05,20600.0,24.7262,24.7562,24.7262,24.7487,20600.0
2010-03-22 14:30:00,33.05,33.1,33.04,33.1,35900.0,24.7487,24.7861,24.7412,24.7861,35900.0
2010-03-22 14:35:00,33.1,33.11,33.06,33.11,37700.0,24.7861,24.7936,24.7562,24.7936,37700.0
2010-03-22 14:40:00,33.1,33.15,33.1,33.13,18100.0,24.7861,24.8236,24.7861,24.8086,18100.0
2010-03-22 14:45:00,33.13,33.16,33.13,33.14,32400.0,24.8086,24.8311,24.8086,24.8161,32400.0
2010-03-22 14:50:00,33.15,33.17,33.13,33.14,39100.0,24.8236,24.8385,24.8086,24.8161,39100.0
2010-03-22 14:55:00,33.14,33.15,33.12,33.13,49800.0,24.8161,24.8236,24.8011,24.8086,49800.0
2010-03-22 15:00:00,33.14,33.17,33.1,33.11,44400.0,24.8161,24.8385,24.7861,24.7936,44400.0
2010-03-22 15:05:00,33.12,33.12,33.06,33.07,36200.0,24.8011,24.8011,24.7562,24.7637,36200.0
2010-03-22 15:10:00,33.06,33.12,33.06,33.08,57200.0,24.7562,24.8011,24.7562,24.7712,57200.0
2010-03-22 15:15:00,33.08,33.1,33.07,33.09,41300.0,24.7712,24.7861,24.7637,24.7786,41300.0
2010-03-22 15:20:00,33.09,33.12,33.07,33.07,62100.0,24.7786,24.8011,24.7637,24.7637,62100.0
2010-03-22 15:25:00,33.07,33.08,33.04,33.04,58100.0,24.7637,24.7712,24.7412,24.7412,58100.0
2010-03-22 15:30:00,33.04,33.04,32.98,32.98,99900.0,24.7412,24.7412,24.6963,24.6963,99900.0
2010-03-22 15:35:00,32.99,32.99,32.93,32.96,60500.0,24.7038,24.7038,24.6588,24.6813,60500.0
2010-03-22 15:40:00,32.96,33.01,32.95,32.99,51200.0,24.6813,24.7187,24.6738,24.7038,51200.0
2010-03-22 15:45:00,32.99,32.99,32.96,32.98,77100.0,24.7038,24.7038,24.6813,24.6963,77100.0
2010-03-22 15:50:00,32.99,33.0,32.92,32.92,130100.0,24.7038,24.7112,24.6513,24.6513,130100.0
2010-03-22 15:55:00,32.92,32.94,32.89,32.92,145200.0,24.6513,24.6663,24.6289,24.6513,145200.0
2010-03-23 09:30:00,32.93,32.98,32.74,32.8,50800.0,24.6588,24.6963,24.5166,24.5615,50800.0
2010-03-23 09:35:00,32.82,32.92,32.75,32.84,55800.0,24.5765,24.6513,24.524,24.5914,55800.0
2010-03-23 09:40:00,32.83,32.96,32.81,32.85,24600.0,24.5839,24.6813,24.569,24.5989,24600.0
2010-03-23 09:45:00,32.85,32.85,32.74,32.75,82700.0,24.5989,24.5989,24.5166,24.524,82700.0
2010-03-23 09:50:00,32.74,32.87,32.72,32.86,50900.0,24.5166,24.6139,24.5016,24.6064,50900.0
2010-03-23 09:55:00,32.85,32.85,32.8,32.82,30700.0,24.5989,24.5989,24.5615,24.5765,30700.0
2010-03-23 10:00:00,32.81,32.87,32.77,32.77,56700.0,24.569,24.6139,24.539,24.539,56700.0
2010-03-23 10:05:00,32.77,32.85,32.76,32.85,45500.0,24.539,24.5989,24.5315,24.5989,45500.0
2010-03-23 10:10:00,32.86,32.87,32.83,32.85,23300.0,24.6064,24.6139,24.5839,24.5989,23300.0
2010-03-23 10:15:00,32.86,32.94,32.86,32.93,38200.0,24.6064,24.6663,24.6064,24.6588,38200.0
2010-03-23 10:20:00,32.96,32.97,32.87,32.93,32300.0,24.6813,24.6888,24.6139,24.6588,32300.0
2010-03-23 10:25:00,32.93,32.93,32.84,32.88,38400.0,24.6588,24.6588,24.5914,24.6214,38400.0
2010-03-23 10:30:00,32.89,32.91,32.85,32.9,28600.0,24.6289,24.6439,24.5989,24.6364,28600.0
2010-03-23 10:35:00,32.92,32.92,32.81,32.82,40800.0,24.6513,24.6513,24.569,24.5765,40800.0
2010-03-23 10:40:00,32.82,32.82,32.75,32.76,47300.0,24.5765,24.5765,24.524,24.5315,47300.0
2010-03-23 10:45:00,32.78,32.8,32.74,32.78,45300.0,24.5465,24.5615,24.5166,24.5465,45300.0
2010-03-23 10:50:00,32.77,32.8,32.71,32.73,33300.0,24.539,24.5615,24.4941,24.5091,33300.0
2010-03-23 10:55:00,32.72,32.72,32.63,32.64,40800.0,24.5016,24.5016,24.4342,24.4417,40800.0
2010-03-23 11:00:00,32.64,32.64,32.48,32.5,100900.0,24.4417,24.4417,24.3219,24.3368,100900.0
2010-03-23 11:05:00,32.51,32.52,32.43,32.48,118100.0,24.3443,24.3518,24.2844,24.3219,118100.0
2010-03-23 11:10:00,32.49,32.61,32.47,32.61,70900.0,24.3293,24.4192,24.3144,24.4192,70900.0
2010-03-23 11:15:00,32.62,32.62,32.55,32.56,42800.0,24.4267,24.4267,24.3743,24.3818,42800.0
2010-03-23 11:20:00,32.56,32.65,32.56,32.62,63500.0,24.3818,24.4492,24.3818,24.4267,63500.0
2010-03-23 11:25:00,32.62,32.62,32.55,32.6,34200.0,24.4267,24.4267,24.3743,24.4117,34200.0
2010-03-23 11:30:00,32.61,32.62,32.58,32.59,30200.0,24.4192,24.4267,24.3967,24.4042,30200.0
2010-03-23 11:35:00,32.59,32.62,32.55,32.58,62600.0,24.4042,24.4267,24.3743,24.3967,62600.0
2010-03-23 11:40:00,32.58,32.6,32.49,32.5,55300.0,24.3967,24.4117,24.3293,24.3368,55300.0
2010-03-23 11:45:00,32.51,32.63,32.51,32.59,50600.0,24.3443,24.4342,24.3443,24.4042,50600.0
2010-03-23 11:50:00,32.6,32.65,32.6,32.65,34100.0,24.4117,24.4492,24.4117,24.4492,34100.0
2010-03-23 11:55:00,32.66,32.68,32.63,32.64,40000.0,24.4566,24.4716,24.4342,24.4417,40000.0
2010-03-23 12:00:00,32.65,32.66,32.63,32.65,53200.0,24.4492,24.4566,24.4342,24.4492,53200.0
2010-03-23 12:05:00,32.64,32.69,32.63,32.69,57000.0,24.4417,24.4791,24.4342,24.4791,57000.0
2010-03-23 12:10:00,32.68,32.68,32.62,32.63,80000.0,24.4716,24.4716,24.4267,24.4342,80000.0
2010-03-23 12:15:00,32.64,32.67,32.58,32.58,75300.0,24.4417,24.4641,24.3967,24.3967,75300.0
2010-03-23 12:20:00,32.58,32.58,32.5,32.52,173300.0,24.3967,24.3967,24.3368,24.3518,173300.0
2010-03-23 12:25:00,32.52,32.55,32.51,32.54,39200.0,24.3518,24.3743,24.3443,24.3668,39200.0
2010-03-23 12:30:00,32.55,32.57,32.53,32.53,77600.0,24.3743,24.3893,24.3593,24.3593,77600.0
2010-03-23 12:35:00,32.53,32.55,32.53,32.54,31200.0,24.3593,24.3743,24.3593,24.3668,31200.0
2010-03-23 12:40:00,32.54,32.58,32.54,32.58,30300.0,24.3668,24.3967,24.3668,24.3967,30300.0
2010-03-23 12:45:00,32.58,32.6,32.58,32.6,37500.0,24.3967,24.4117,24.3967,24.4117,37500.0
2010-03-23 12:50:00,32.6,32.62,32.6,32.61,31000.0,24.4117,24.4267,24.4117,24.4192,31000.0
2010-03-23 12:55:00,32.62,32.68,32.62,32.65,46400.0,24.4267,24.4716,24.4267,24.4492,46400.0
2010-03-23 13:00:00,32.66,32.67,32.64,32.65,46600.0,24.4566,24.4641,24.4417,24.4492,46600.0
2010-03-23 13:05:00,32.65,32.65,32.63,32.64,30000.0,24.4492,24.4492,24.4342,24.4417,30000.0
2010-03-23 13:10:00,32.64,32.65,32.61,32.61,61800.0,24.4417,24.4492,24.4192,24.4192,61800.0
2010-03-23 13:15:00,32.6,32.63,32.6,32.63,46600.0,24.4117,24.4342,24.4117,24.4342,46600.0
2010-03-23 13:20:00,32.62,32.65,32.61,32.62,32200.0,24.4267,24.4492,24.4192,24.4267,32200.0
2010-03-23 13:25:00,32.62,32.65,32.56,32.57,141400.0,24.4267,24.4492,24.3818,24.3893,141400.0
2010-03-23 13:30:00,32.57,32.58,32.55,32.58,47500.0,24.3893,24.3967,24.3743,24.3967,47500.0
2010-03-23 13:35:00,32.58,32.6,32.57,32.57,50800.0,24.3967,24.4117,24.3893,24.3893,50800.0
2010-03-23 13:40:00,32.58,32.58,32.53,32.57,63300.0,24.3967,24.3967,24.3593,24.3893,63300.0
2010-03-23 13:45:00,32.57,32.58,32.52,32.53,39900.0,24.3893,24.3967,24.3518,24.3593,39900.0
2010-03-23 13:50:00,32.53,32.56,32.5,32.54,93200.0,24.3593,24.3818,24.3368,24.3668,93200.0
2010-03-23 13:55:00,32.54,32.55,32.49,32.51,74600.0,24.3668,24.3743,24.3293,24.3443,74600.0
2010-03-23 14:00:00,32.51,32.54,32.51,32.52,59400.0,24.3443,24.3668,24.3443,24.3518,59400.0
2010-03-23 14:05:00,32.52,32.53,32.5,32.53,96200.0,24.3518,24.3593,24.3368,24.3593,96200.0
2010-03-23 14:10:00,32.53,32.55,32.51,32.52,79700.0,24.3593,24.3743,24.3443,24.3518,79700.0
2010-03-23 14:15:00,32.51,32.53,32.51,32.51,58400.0,24.3443,24.3593,24.3443,24.3443,58400.0
2010-03-23 14:20:00,32.52,32.52,32.49,32.5,105100.0,24.3518,24.3518,24.3293,24.3368,105100.0
2010-03-23 14:25:00,32.5,32.51,32.49,32.5,113500.0,24.3368,24.3443,24.3293,24.3368,113500.0
2010-03-23 14:30:00,32.5,32.5,32.46,32.49,93400.0,24.3368,24.3368,24.3069,24.3293,93400.0
2010-03-23 14:35:00,32.48,32.5,32.46,32.46,45200.0,24.3219,24.3368,24.3069,24.3069,45200.0
2010-03-23 14:40:00,32.47,32.5,32.46,32.5,60200.0,24.3144,24.3368,24.3069,24.3368,60200.0
2010-03-23 14:45:00,32.49,32.5,32.47,32.49,57800.0,24.3293,24.3368,24.3144,24.3293,57800.0
2010-03-23 14:50:00,32.5,32.5,32.45,32.48,53500.0,24.3368,24.3368,24.2994,24.3219,53500.0
2010-03-23 14:55:00,32.48,32.5,32.47,32.49,81900.0,24.3219,24.3368,24.3144,24.3293,81900.0
2010-03-23 15:00:00,32.49,32.5,32.48,32.49,52500.0,24.3293,24.3368,24.3219,24.3293,52500.0
2010-03-23 15:05:00,32.5,32.56,32.49,32.55,89800.0,24.3368,24.3818,24.3293,24.3743,89800.0
2010-03-23 15:10:00,32.55,32.62,32.55,32.62,138800.0,24.3743,24.4267,24.3743,24.4267,138800.0
2010-03-23 15:15:00,32.61,32.66,32.61,32.64,86400.0,24.4192,24.4566,24.4192,24.4417,86400.0
2010-03-23 15:20:00,32.64,32.69,32.63,32.68,83200.0,24.4417,24.4791,24.4342,24.4716,83200.0
2010-03-23 15:25:00,32.68,32.73,32.67,32.73,72800.0,24.4716,24.5091,24.4641,24.5091,72800.0
2010-03-23 15:30:00,32.73,32.73,32.68,32.68,90700.0,24.5091,24.5091,24.4716,24.4716,90700.0
2010-03-23 15:35:00,32.69,32.74,32.68,32.74,129500.0,24.4791,24.5166,24.4716,24.5166,129500.0
2010-03-23 15:40:00,32.74,32.74,32.68,32.68,54400.0,24.5166,24.5166,24.4716,24.4716,54400.0
2010-03-23 15:45:00,32.68,32.73,32.66,32.73,97800.0,24.4716,24.5091,24.4566,24.5091,97800.0
2010-03-23 15:50:00,32.73,32.75,32.7,32.72,139400.0,24.5091,24.524,24.4866,24.5016,139400.0
2010-03-23 15:55:00,32.71,32.75,32.71,32.73,242900.0,24.4941,24.524,24.4941,24.5091,242900.0
2010-03-24 09:30:00,32.78,32.79,32.45,32.7,64600.0,24.5465,24.554,24.2994,24.4866,64600.0
2010-03-24 09:35:00,32.7,32.7,32.51,32.64,60200.0,24.4866,24.4866,24.3443,24.4417,60200.0
2010-03-24 09:40:00,32.64,32.67,32.56,32.59,55100.0,24.4417,24.4641,24.3818,24.4042,55100.0
2010-03-24 09:45:00,32.6,32.65,32.6,32.65,48500.0,24.4117,24.4492,24.4117,24.4492,48500.0
2010-03-24 09:50:00,32.65,32.75,32.65,32.74,60600.0,24.4492,24.524,24.4492,24.5166,60600.0
2010-03-24 09:55:00,32.74,32.77,32.67,32.77,54100.0,24.5166,24.539,24.4641,24.539,54100.0
2010-03-24 10:00:00,32.76,32.79,32.69,32.77,111100.0,24.5315,24.554,24.4791,24.539,111100.0
2010-03-24 10:05:00,32.76,32.9,32.76,32.89,218100.0,24.5315,24.6364,24.5315,24.6289,218100.0
2010-03-24 10:10:00,32.89,32.94,32.8,32.93,104200.0,24.6289,24.6663,24.5615,24.6588,104200.0
2010-03-24 10:15:00,32.93,32.95,32.91,32.92,25100.0,24.6588,24.6738,24.6439,24.6513,25100.0
2010-03-24 10:20:00,32.92,32.93,32.81,32.86,60400.0,24.6513,24.6588,24.569,24.6064,60400.0
2010-03-24 10:25:00,32.87,32.89,32.82,32.86,45200.0,24.6139,24.6289,24.5765,24.6064,45200.0
2010-03-24 10:30:00,32.85,32.92,32.82,32.91,53500.0,24.5989,24.6513,24.5765,24.6439,53500.0
2010-03-24 10:35:00,32.91,33.0,32.9,32.93,60300.0,24.6439,24.7112,24.6364,24.6588,60300.0
2010-03-24 10:40:00,32.94,32.95,32.89,32.94,37100.0,24.6663,24.6738,24.6289,24.6663,37100.0
2010-03-24 10:45:00,32.94,32.99,32.91,32.97,25700.0,24.6663,24.7038,24.6439,24.6888,25700.0
2010-03-24 10:50:00,32.97,32.97,32.94,32.95,18200.0,24.6888,24.6888,24.6663,24.6738,18200.0
2010-03-24 10:55:00,32.95,33.03,32.94,32.98,37200.0,24.6738,24.7337,24.6663,24.6963,37200.0
2010-03-24 11:00:00,32.98,33.11,32.98,33.05,93600.0,24.6963,24.7936,24.6963,24.7487,93600.0
2010-03-24 11:05:00,33.05,33.06,33.01,33.04,36700.0,24.7487,24.7562,24.7187,24.7412,36700.0
2010-03-24 11:10:00,33.05,33.14,33.04,33.08,89200.0,24.7487,24.8161,24.7412,24.7712,89200.0
2010-03-24 11:15:00,33.09,33.09,33.01,33.05,77700.0,24.7786,24.7786,24.7187,24.7487,77700.0
2010-03-24 11:20:00,33.05,33.14,32.99,33.13,70000.0,24.7487,24.8161,24.7038,24.8086,70000.0
2010-03-24 11:25:00,33.12,33.14,33.08,33.1,46900.0,24.8011,24.8161,24.7712,24.7861,46900.0
2010-03-24 11:30:00,33.09,33.13,33.05,33.1,41100.0,24.7786,24.8086,24.7487,24.7861,41100.0
2010-03-24 11:35:00,33.1,33.15,33.08,33.14,62200.0,24.7861,24.8236,24.7712,24.8161,62200.0
2010-03-24 11:40:00,33.14,33.18,33.12,33.12,29400.0,24.8161,24.846,24.8011,24.8011,29400.0
2010-03-24 11:45:00,33.12,33.13,33.06,33.06,21900.0,24.8011,24.8086,24.7562,24.7562,21900.0
2010-03-24 11:50:00,33.07,33.1,33.05,33.07,24900.0,24.7637,24.7861,24.7487,24.7637,24900.0
2010-03-24 11:55:00,33.07,33.08,33.03,33.06,34900.0,24.7637,24.7712,24.7337,24.7562,34900.0
2010-03-24 12:00:00,33.05,33.06,32.98,32.98,74200.0,24.7487,24.7562,24.6963,24.6963,74200.0
2010-03-24 12:05:00,32.98,33.03,32.98,33.02,55500.0,24.6963,24.7337,24.6963,24.7262,55500.0
2010-03-24 12:10:00,33.02,33.08,33.0,33.05,29400.0,24.7262,24.7712,24.7112,24.7487,29400.0
2010-03-24 12:15:00,33.06,33.09,33.03,33.07,35000.0,24.7562,24.7786,24.7337,24.7637,35000.0
2010-03-24 12:20:00,33.06,33.11,33.03,33.11,38800.0,24.7562,24.7936,24.7337,24.7936,38800.0
2010-03-24 12:25:00,33.11,33.16,33.1,33.15,45000.0,24.7936,24.8311,24.7861,24.8236,45000.0
2010-03-24 12:30:00,33.16,33.17,33.14,33.15,21400.0,24.8311,24.8385,24.8161,24.8236,21400.0
2010-03-24 12:35:00,33.15,33.17,33.13,33.13,41900.0,24.8236,24.8385,24.8086,24.8086,41900.0
2010-03-24 12:40:00,33.13,33.13,33.06,33.07,17200.0,24.8086,24.8086,24.7562,24.7637,17200.0
2010-03-24 12:45:00,33.08,33.15,33.06,33.1,45400.0,24.7712,24.8236,24.7562,24.7861,45400.0
2010-03-24 12:50:00,33.1,33.11,33.05,33.1,33500.0,24.7861,24.7936,24.7487,24.7861,33500.0
2010-03-24 12:55:00,33.11,33.11,33.04,33.09,31500.0,24.7936,24.7936,24.7412,24.7786,31500.0
2010-03-24 13:00:00,33.08,33.08,32.97,32.97,40700.0,24.7712,24.7712,24.6888,24.6888,40700.0
2010-03-24 13:05:00,32.96,33.03,32.96,33.02,34800.0,24.6813,24.7337,24.6813,24.7262,34800.0
2010-03-24 13:10:00,33.02,33.04,32.96,32.97,33100.0,24.7262,24.7412,24.6813,24.6888,33100.0
2010-03-24 13:15:00,32.97,32.97,32.92,32.94,47000.0,24.6888,24.6888,24.6513,24.6663,47000.0
2010-03-24 13:20:00,32.92,32.94,32.9,32.93,22000.0,24.6513,24.6663,24.6364,24.6588,22000.0
2010-03-24 13:25:00,32.93,32.95,32.92,32.94,14400.0,24.6588,24.6738,24.6513,24.6663,14400.0
2010-03-24 13:30:00,32.94,33.01,32.94,33.0,34900.0,24.6663,24.7187,24.6663,24.7112,34900.0
2010-03-24 13:35:00,33.01,33.03,33.0,33.03,33100.0,24.7187,24.7337,24.7112,24.7337,33100.0
2010-03-24 13:40:00,33.03,33.06,33.02,33.04,35000.0,24.7337,24.7562,24.7262,24.7412,35000.0
2010-03-24 13:45:00,33.04,33.06,32.98,33.02,53500.0,24.7412,24.7562,24.6963,24.7262,53500.0
2010-03-24 13:50:00,33.01,33.05,32.98,33.02,72000.0,24.7187,24.7487,24.6963,24.7262,72000.0
2010-03-24 13:55:00,33.01,33.11,33.01,33.1,56900.0,24.7187,24.7936,24.7187,24.7861,56900.0
2010-03-24 14:00:00,33.1,33.13,33.05,33.09,47500.0,24.7861,24.8086,24.7487,24.7786,47500.0
2010-03-24 14:05:00,33.08,33.09,33.06,33.09,24500.0,24.7712,24.7786,24.7562,24.7786,24500.0
2010-03-24 14:10:00,33.09,33.16,33.09,33.15,51500.0,24.7786,24.8311,24.7786,24.8236,51500.0
2010-03-24 14:15:00,33.14,33.15,33.1,33.12,61100.0,24.8161,24.8236,24.7861,24.8011,61100.0
2010-03-24 14:20:00,33.12,33.14,33.11,33.13,40000.0,24.8011,24.8161,24.7936,24.8086,40000.0
2010-03-24 14:25:00,33.13,33.17,33.12,33.17,67800.0,24.8086,24.8385,24.8011,24.8385,67800.0
2010-03-24 14:30:00,33.17,33.21,33.15,33.17,66600.0,24.8385,24.8685,24.8236,24.8385,66600.0
2010-03-24 14:35:00,33.17,33.24,33.17,33.22,112500.0,24.8385,24.891,24.8385,24.876,112500.0
2010-03-24 14:40:00,33.22,33.23,33.18,33.21,44300.0,24.876,24.8835,24.846,24.8685,44300.0
2010-03-24 14:45:00,33.22,33.23,33.18,33.19,42800.0,24.876,24.8835,24.846,24.8535,42800.0
2010-03-24 14:50:00,33.19,33.21,33.18,33.21,54000.0,24.8535,24.8685,24.846,24.8685,54000.0
2010-03-24 14:55:00,33.21,33.22,33.15,33.18,59600.0,24.8685,24.876,24.8236,24.846,59600.0
2010-03-24 15:00:00,33.18,33.21,33.16,33.17,106600.0,24.846,24.8685,24.8311,24.8385,106600.0
2010-03-24 15:05:00,33.18,33.26,33.18,33.22,105800.0,24.846,24.9059,24.846,24.876,105800.0
2010-03-24 15:10:00,33.22,33.23,33.19,33.21,59400.0,24.876,24.8835,24.8535,24.8685,59400.0
2010-03-24 15:15:00,33.21,33.24,33.2,33.23,77300.0,24.8685,24.891,24.861,24.8835,77300.0
2010-03-24 15:20:00,33.23,33.24,33.2,33.21,63500.0,24.8835,24.891,24.861,24.8685,63500.0
2010-03-24 15:25:00,33.2,33.21,33.17,33.17,43600.0,24.861,24.8685,24.8385,24.8385,43600.0
2010-03-24 15:30:00,33.18,33.2,33.17,33.2,67700.0,24.846,24.861,24.8385,24.861,67700.0
2010-03-24 15:35:00,33.2,33.28,33.2,33.28,74700.0,24.861,24.9209,24.861,24.9209,74700.0
2010-03-24 15:40:00,33.27,33.28,33.25,33.27,99900.0,24.9134,24.9209,24.8985,24.9134,99900.0
2010-03-24 15:45:00,33.28,33.28,33.2,33.22,136600.0,24.9209,24.9209,24.861,24.876,136600.0
2010-03-24 15:50:00,33.21,33.21,33.16,33.17,209000.0,24.8685,24.8685,24.8311,24.8385,209000.0
2010-03-24 15:55:00,33.17,33.2,33.15,33.17,245200.0,24.8385,24.861,24.8236,24.8385,245200.0
2010-03-25 09:30:00,33.5,33.5,33.32,33.36,107200.0,25.0857,25.0857,24.9509,24.9808,107200.0
2010-03-25 09:35:00,33.36,33.51,33.31,33.47,94100.0,24.9808,25.0931,24.9434,25.0632,94100.0
2010-03-25 09:40:00,33.45,33.51,33.43,33.49,54400.0,25.0482,25.0931,25.0332,25.0782,54400.0
2010-03-25 09:45:00,33.48,33.5,33.35,33.35,75000.0,25.0707,25.0857,24.9733,24.9733,75000.0
2010-03-25 09:50:00,33.34,33.38,33.23,33.24,116000.0,24.9658,24.9958,24.8835,24.891,116000.0
2010-03-25 09:55:00,33.25,33.32,33.23,33.23,38700.0,24.8985,24.9509,24.8835,24.8835,38700.0
2010-03-25 10:00:00,33.24,33.34,33.19,33.19,48400.0,24.891,24.9658,24.8535,24.8535,48400.0
2010-03-25 10:05:00,33.18,33.18,33.1,33.15,48600.0,24.846,24.846,24.7861,24.8236,48600.0
2010-03-25 10:10:00,33.16,33.27,33.15,33.27,43100.0,24.8311,24.9134,24.8236,24.9134,43100.0
2010-03-25 10:15:00,33.26,33.3,33.24,33.28,34400.0,24.9059,24.9359,24.891,24.9209,34400.0
2010-03-25 10:20:00,33.28,33.32,33.18,33.19,55800.0,24.9209,24.9509,24.846,24.8535,55800.0
2010-03-25 10:25:00,33.19,33.19,33.1,33.12,36900.0,24.8535,24.8535,24.7861,24.8011,36900.0
2010-03-25 10:30:00,33.12,33.18,33.11,33.12,91200.0,24.8011,24.846,24.7936,24.8011,91200.0
2010-03-25 10:35:00,33.12,33.17,33.06,33.13,127200.0,24.8011,24.8385,24.7562,24.8086,127200.0
2010-03-25 10:40:00,33.13,33.18,33.04,33.05,65800.0,24.8086,24.846,24.7412,24.7487,65800.0
2010-03-25 10:45:00,33.04,33.09,33.03,33.08,42700.0,24.7412,24.7786,24.7337,24.7712,42700.0
2010-03-25 10:50:00,33.08,33.08,32.97,32.97,34900.0,24.7712,24.7712,24.6888,24.6888,34900.0
2010-03-25 10:55:00,32.97,33.06,32.97,33.02,32000.0,24.6888,24.7562,24.6888,24.7262,32000.0
2010-03-25 11:00:00,33.02,33.09,33.0,33.07,30100.0,24.7262,24.7786,24.7112,24.7637,30100.0
2010-03-25 11:05:00,33.05,33.1,33.04,33.09,18300.0,24.7487,24.7861,24.7412,24.7786,18300.0
2010-03-25 11:10:00,33.09,33.21,33.08,33.18,44000.0,24.7786,24.8685,24.7712,24.846,44000.0
2010-03-25 11:15:00,33.18,33.23,33.12,33.13,46600.0,24.846,24.8835,24.8011,24.8086,46600.0
2010-03-25 11:20:00,33.13,33.16,33.1,33.13,50700.0,24.8086,24.8311,24.7861,24.8086,50700.0
2010-03-25 11:25:00,33.12,33.19,33.12,33.19,23600.0,24.8011,24.8535,24.8011,24.8535,23600.0
2010-03-25 11:30:00,33.19,33.25,33.18,33.22,63000.0,24.8535,24.8985,24.846,24.876,63000.0
2010-03-25 11:35:00,33.21,33.21,33.17,33.17,19500.0,24.8685,24.8685,24.8385,24.8385,19500.0
2010-03-25 11:40:00,33.17,33.2,33.17,33.2,19800.0,24.8385,24.861,24.8385,24.861,19800.0
2010-03-25 11:45:00,33.2,33.24,33.12,33.12,61900.0,24.861,24.891,24.8011,24.8011,61900.0
2010-03-25 11:50:00,33.11,33.16,33.1,33.13,62900.0,24.7936,24.8311,24.7861,24.8086,62900.0
2010-03-25 11:55:00,33.12,33.27,33.11,33.21,80900.0,24.8011,24.9134,24.7936,24.8685,80900.0
2010-03-25 12:00:00,33.21,33.25,33.21,33.22,28200.0,24.8685,24.8985,24.8685,24.876,28200.0
2010-03-25 12:05:00,33.22,33.26,33.2,33.23,35400.0,24.876,24.9059,24.861,24.8835,35400.0
2010-03-25 12:10:00,33.22,33.22,33.2,33.21,40100.0,24.876,24.876,24.861,24.8685,40100.0
2010-03-25 12:15:00,33.22,33.25,33.21,33.24,32600.0,24.876,24.8985,24.8685,24.891,32600.0
2010-03-25 12:20:00,33.24,33.24,33.2,33.22,37500.0,24.891,24.891,24.861,24.876,37500.0
2010-03-25 12:25:00,33.23,33.24,33.2,33.21,21900.0,24.8835,24.891,24.861,24.8685,21900.0
2010-03-25 12:30:00,33.21,33.23,33.2,33.21,58300.0,24.8685,24.8835,24.861,24.8685,58300.0
2010-03-25 12:35:00,33.21,33.25,33.21,33.24,14600.0,24.8685,24.8985,24.8685,24.891,14600.0
2010-03-25 12:40:00,33.23,33.26,33.22,33.26,16600.0,24.8835,24.9059,24.876,24.9059,16600.0
2010-03-25 12:45:00,33.25,33.26,33.22,33.22,25500.0,24.8985,24.9059,24.876,24.876,25500.0
2010-03-25 12:50:00,33.22,33.25,33.21,33.22,22200.0,24.876,24.8985,24.8685,24.876,22200.0
2010-03-25 12:55:00,33.23,33.25,33.22,33.22,16900.0,24.8835,24.8985,24.876,24.876,16900.0
2010-03-25 13:00:00,33.22,33.24,33.18,33.24,54000.0,24.876,24.891,24.846,24.891,54000.0
2010-03-25 13:05:00,33.25,33.26,33.23,33.26,24400.0,24.8985,24.9059,24.8835,24.9059,24400.0
2010-03-25 13:10:00,33.26,33.3,33.25,33.29,43900.0,24.9059,24.9359,24.8985,24.9284,43900.0
2010-03-25 13:15:00,33.29,33.34,33.27,33.33,105600.0,24.9284,24.9658,24.9134,24.9584,105600.0
2010-03-25 13:20:00,33.33,33.33,33.3,33.31,42500.0,24.9584,24.9584,24.9359,24.9434,42500.0
2010-03-25 13:25:00,33.31,33.35,33.3,33.33,143200.0,24.9434,24.9733,24.9359,24.9584,143200.0
2010-03-25 13:30:00,33.33,33.34,33.28,33.28,54500.0,24.9584,24.9658,24.9209,24.9209,54500.0
2010-03-25 13:35:00,33.29,33.29,33.26,33.26,54500.0,24.9284,24.9284,24.9059,24.9059,54500.0
2010-03-25 13:40:00,33.26,33.29,33.26,33.27,42100.0,24.9059,24.9284,24.9059,24.9134,42100.0
2010-03-25 13:45:00,33.27,33.28,33.23,33.25,64300.0,24.9134,24.9209,24.8835,24.8985,64300.0
2010-03-25 13:50:00,33.25,33.28,33.22,33.22,134500.0,24.8985,24.9209,24.876,24.876,134500.0
2010-03-25 13:55:00,33.23,33.26,33.17,33.21,38800.0,24.8835,24.9059,24.8385,24.8685,38800.0
2010-03-25 14:00:00,33.22,33.23,33.18,33.2,30700.0,24.876,24.8835,24.846,24.861,30700.0
2010-03-25 14:05:00,33.19,33.21,33.17,33.17,21300.0,24.8535,24.8685,24.8385,24.8385,21300.0
2010-03-25 14:10:00,33.17,33.19,33.13,33.19,25600.0,24.8385,24.8535,24.8086,24.8535,25600.0
2010-03-25 14:15:00,33.19,33.2,33.15,33.19,83300.0,24.8535,24.861,24.8236,24.8535,83300.0
2010-03-25 14:20:00,33.19,33.2,33.1,33.1,41900.0,24.8535,24.861,24.7861,24.7861,41900.0
2010-03-25 14:25:00,33.11,33.12,33.02,33.04,37700.0,24.7936,24.8011,24.7262,24.7412,37700.0
2010-03-25 14:30:00,33.03,33.08,32.99,33.01,144600.0,24.7337,24.7712,24.7038,24.7187,144600.0
2010-03-25 14:35:00,33.0,33.04,33.0,33.04,63500.0,24.7112,24.7412,24.7112,24.7412,63500.0
2010-03-25 14:40:00,33.03,33.11,33.03,33.09,107700.0,24.7337,24.7936,24.7337,24.7786,107700.0
2010-03-25 14:45:00,33.09,33.11,33.04,33.04,79100.0,24.7786,24.7936,24.7412,24.7412,79100.0
2010-03-25 14:50:00,33.04,33.06,32.99,33.04,73300.0,24.7412,24.7562,24.7038,24.7412,73300.0
2010-03-25 14:55:00,33.04,33.04,32.97,32.97,49500.0,24.7412,24.7412,24.6888,24.6888,49500.0
2010-03-25 15:00:00,32.98,33.02,32.97,33.02,156300.0,24.6963,24.7262,24.6888,24.7262,156300.0
2010-03-25 15:05:00,33.01,33.07,33.0,33.03,65400.0,24.7187,24.7637,24.7112,24.7337,65400.0
2010-03-25 15:10:00,33.04,33.04,33.01,33.02,52800.0,24.7412,24.7412,24.7187,24.7262,52800.0
2010-03-25 15:15:00,33.01,33.01,32.88,32.94,141100.0,24.7187,24.7187,24.6214,24.6663,141100.0
2010-03-25 15:20:00,32.95,32.98,32.94,32.96,62900.0,24.6738,24.6963,24.6663,24.6813,62900.0
2010-03-25 15:25:00,32.96,32.98,32.92,32.93,83300.0,24.6813,24.6963,24.6513,24.6588,83300.0
2010-03-25 15:30:00,32.93,32.95,32.9,32.93,81000.0,24.6588,24.6738,24.6364,24.6588,81000.0
2010-03-25 15:35:00,32.93,32.96,32.85,32.85,126200.0,24.6588,24.6813,24.5989,24.5989,126200.0
2010-03-25 15:40:00,32.85,32.87,32.8,32.81,103300.0,24.5989,24.6139,24.5615,24.569,103300.0
2010-03-25 15:45:00,32.81,32.81,32.66,32.66,267600.0,24.569,24.569,24.4566,24.4566,267600.0
2010-03-25 15:50:00,32.66,32.7,32.62,32.69,286200.0,24.4566,24.4866,24.4267,24.4791,286200.0
2010-03-25 15:55:00,32.68,32.69,32.61,32.62,398400.0,24.4716,24.4791,24.4192,24.4267,398400.0
2010-03-26 09:30:00,33.06,33.06,32.7,32.7,71300.0,24.7562,24.7562,24.4866,24.4866,71300.0
2010-03-26 09:35:00,32.7,32.8,32.6,32.6,74400.0,24.4866,24.5615,24.4117,24.4117,74400.0
2010-03-26 09:40:00,32.62,32.69,32.52,32.52,50400.0,24.4267,24.4791,24.3518,24.3518,50400.0
2010-03-26 09:45:00,32.51,32.61,32.51,32.61,42000.0,24.3443,24.4192,24.3443,24.4192,42000.0
2010-03-26 09:50:00,32.61,32.68,32.6,32.67,33500.0,24.4192,24.4716,24.4117,24.4641,33500.0
2010-03-26 09:55:00,32.67,32.72,32.52,32.53,57200.0,24.4641,24.5016,24.3518,24.3593,57200.0
2010-03-26 10:00:00,32.54,32.66,32.53,32.61,35500.0,24.3668,24.4566,24.3593,24.4192,35500.0
2010-03-26 10:05:00,32.61,32.66,32.6,32.63,21800.0,24.4192,24.4566,24.4117,24.4342,21800.0
2010-03-26 10:10:00,32.62,32.62,32.58,32.58,15900.0,24.4267,24.4267,24.3967,24.3967,15900.0
2010-03-26 10:15:00,32.57,32.58,32.5,32.5,36200.0,24.3893,24.3967,24.3368,24.3368,36200.0
2010-03-26 10:20:00,32.5,32.57,32.48,32.54,103700.0,24.3368,24.3893,24.3219,24.3668,103700.0
2010-03-26 10:25:00,32.53,32.6,32.52,32.58,40300.0,24.3593,24.4117,24.3518,24.3967,40300.0
2010-03-26 10:30:00,32.58,32.66,32.58,32.6,47700.0,24.3967,24.4566,24.3967,24.4117,47700.0
2010-03-26 10:35:00,32.6,32.67,32.59,32.67,60700.0,24.4117,24.4641,24.4042,24.4641,60700.0
2010-03-26 10:40:00,32.67,32.72,32.64,32.69,76100.0,24.4641,24.5016,24.4417,24.4791,76100.0
2010-03-26 10:45:00,32.69,32.75,32.69,32.75,76900.0,24.4791,24.524,24.4791,24.524,76900.0
2010-03-26 10:50:00,32.75,32.79,32.73,32.75,49300.0,24.524,24.554,24.5091,24.524,49300.0
2010-03-26 10:55:00,32.75,32.77,32.66,32.76,163500.0,24.524,24.539,24.4566,24.5315,163500.0
2010-03-26 11:00:00,32.76,32.77,32.74,32.76,50300.0,24.5315,24.539,24.5166,24.5315,50300.0
2010-03-26 11:05:00,32.77,32.83,32.76,32.8,109500.0,24.539,24.5839,24.5315,24.5615,109500.0
2010-03-26 11:10:00,32.81,32.87,32.8,32.83,66800.0,24.569,24.6139,24.5615,24.5839,66800.0
2010-03-26 11:15:00,32.83,32.9,32.8,32.8,144100.0,24.5839,24.6364,24.5615,24.5615,144100.0
2010-03-26 11:20:00,32.8,32.83,32.75,32.78,57000.0,24.5615,24.5839,24.524,24.5465,57000.0
2010-03-26 11:25:00,32.78,32.88,32.77,32.86,74700.0,24.5465,24.6214,24.539,24.6064,74700.0
2010-03-26 11:30:00,32.86,32.89,32.85,32.88,109800.0,24.6064,24.6289,24.5989,24.6214,109800.0
2010-03-26 11:35:00,32.88,32.95,32.88,32.94,61600.0,24.6214,24.6738,24.6214,24.6663,61600.0
2010-03-26 11:40:00,32.94,32.97,32.94,32.94,72200.0,24.6663,24.6888,24.6663,24.6663,72200.0
2010-03-26 11:45:00,32.94,33.0,32.93,32.97,48500.0,24.6663,24.7112,24.6588,24.6888,48500.0
2010-03-26 11:50:00,32.96,33.0,32.96,32.97,47200.0,24.6813,24.7112,24.6813,24.6888,47200.0
2010-03-26 11:55:00,32.97,33.0,32.97,33.0,65000.0,24.6888,24.7112,24.6888,24.7112,65000.0
2010-03-26 12:00:00,33.0,33.04,32.99,33.02,104200.0,24.7112,24.7412,24.7038,24.7262,104200.0
2010-03-26 12:05:00,33.03,33.11,33.02,33.06,155100.0,24.7337,24.7936,24.7262,24.7562,155100.0
2010-03-26 12:10:00,33.05,33.06,33.0,33.01,211900.0,24.7487,24.7562,24.7112,24.7187,211900.0
2010-03-26 12:15:00,33.02,33.05,33.01,33.01,53800.0,24.7262,24.7487,24.7187,24.7187,53800.0
2010-03-26 12:20:00,33.01,33.02,32.98,32.99,247600.0,24.7187,24.7262,24.6963,24.7038,247600.0
2010-03-26 12:25:00,32.99,32.99,32.95,32.99,116200.0,24.7038,24.7038,24.6738,24.7038,116200.0
2010-03-26 12:30:00,32.99,33.04,32.98,33.0,90400.0,24.7038,24.7412,24.6963,24.7112,90400.0
2010-03-26 12:35:00,33.0,33.0,32.92,32.94,98400.0,24.7112,24.7112,24.6513,24.6663,98400.0
2010-03-26 12:40:00,32.95,33.03,32.94,33.01,46300.0,24.6738,24.7337,24.6663,24.7187,46300.0
2010-03-26 12:45:00,33.01,33.01,32.91,32.91,86300.0,24.7187,24.7187,24.6439,24.6439,86300.0
2010-03-26 12:50:00,32.91,32.98,32.9,32.9,46700.0,24.6439,24.6963,24.6364,24.6364,46700.0
2010-03-26 12:55:00,32.9,32.9,32.83,32.87,89500.0,24.6364,24.6364,24.5839,24.6139,89500.0
2010-03-26 13:00:00,32.87,32.87,32.79,32.79,82100.0,24.6139,24.6139,24.554,24.554,82100.0
2010-03-26 13:05:00,32.79,32.8,32.72,32.73,122800.0,24.554,24.5615,24.5016,24.5091,122800.0
2010-03-26 13:10:00,32.73,32.79,32.72,32.79,36700.0,24.5091,24.554,24.5016,24.554,36700.0
2010-03-26 13:15:00,32.79,32.8,32.75,32.76,43800.0,24.554,24.5615,24.524,24.5315,43800.0
2010-03-26 13:20:00,32.75,32.83,32.75,32.78,44900.0,24.524,24.5839,24.524,24.5465,44900.0
2010-03-26 13:25:00,32.78,32.79,32.73,32.75,54400.0,24.5465,24.554,24.5091,24.524,54400.0
2010-03-26 13:30:00,32.75,32.76,32.7,32.7,42200.0,24.524,24.5315,24.4866,24.4866,42200.0
2010-03-26 13:35:00,32.7,32.8,32.69,32.76,49600.0,24.4866,24.5615,24.4791,24.5315,49600.0
2010-03-26 13:40:00,32.77,32.77,32.7,32.71,35700.0,24.539,24.539,24.4866,24.4941,35700.0
2010-03-26 13:45:00,32.71,32.75,32.7,32.72,78000.0,24.4941,24.524,24.4866,24.5016,78000.0
2010-03-26 13:50:00,32.71,32.72,32.67,32.68,20100.0,24.4941,24.5016,24.4641,24.4716,20100.0
2010-03-26 13:55:00,32.68,32.7,32.66,32.67,14800.0,24.4716,24.4866,24.4566,24.4641,14800.0
2010-03-26 14:00:00,32.67,32.67,32.59,32.61,44500.0,24.4641,24.4641,24.4042,24.4192,44500.0
2010-03-26 14:05:00,32.61,32.69,32.6,32.68,54900.0,24.4192,24.4791,24.4117,24.4716,54900.0
2010-03-26 14:10:00,32.67,32.7,32.66,32.67,22700.0,24.4641,24.4866,24.4566,24.4641,22700.0
2010-03-26 14:15:00,32.67,32.74,32.65,32.72,30200.0,24.4641,24.5166,24.4492,24.5016,30200.0
2010-03-26 14:20:00,32.72,32.74,32.68,32.69,25700.0,24.5016,24.5166,24.4716,24.4791,25700.0
2010-03-26 14:25:00,32.69,32.75,32.66,32.75,25700.0,24.4791,24.524,24.4566,24.524,25700.0
2010-03-26 14:30:00,32.74,32.76,32.71,32.73,26600.0,24.5166,24.5315,24.4941,24.5091,26600.0
2010-03-26 14:35:00,32.73,32.78,32.7,32.78,13200.0,24.5091,24.5465,24.4866,24.5465,13200.0
2010-03-26 14:40:00,32.77,32.79,32.73,32.74,17400.0,24.539,24.554,24.5091,24.5166,17400.0
2010-03-26 14:45:00,32.73,32.73,32.7,32.71,18300.0,24.5091,24.5091,24.4866,24.4941,18300.0
2010-03-26 14:50:00,32.71,32.71,32.67,32.69,43800.0,24.4941,24.4941,24.4641,24.4791,43800.0
2010-03-26 14:55:00,32.69,32.69,32.63,32.67,43700.0,24.4791,24.4791,24.4342,24.4641,43700.0
2010-03-26 15:00:00,32.67,32.69,32.64,32.67,52100.0,24.4641,24.4791,24.4417,24.4641,52100.0
2010-03-26 15:05:00,32.67,32.68,32.6,32.63,47900.0,24.4641,24.4716,24.4117,24.4342,47900.0
2010-03-26 15:10:00,32.62,32.65,32.59,32.65,50600.0,24.4267,24.4492,24.4042,24.4492,50600.0
2010-03-26 15:15:00,32.65,32.65,32.63,32.65,22700.0,24.4492,24.4492,24.4342,24.4492,22700.0
2010-03-26 15:20:00,32.64,32.65,32.6,32.6,35600.0,24.4417,24.4492,24.4117,24.4117,35600.0
2010-03-26 15:25:00,32.61,32.64,32.59,32.63,28900.0,24.4192,24.4417,24.4042,24.4342,28900.0
2010-03-26 15:30:00,32.63,32.67,32.62,32.62,51800.0,24.4342,24.4641,24.4267,24.4267,51800.0
2010-03-26 15:35:00,32.61,32.69,32.61,32.69,93800.0,24.4192,24.4791,24.4192,24.4791,93800.0
2010-03-26 15:40:00,32.68,32.69,32.67,32.69,55000.0,24.4716,24.4791,24.4641,24.4791,55000.0
2010-03-26 15:45:00,32.69,32.72,32.68,32.7,141900.0,24.4791,24.5016,24.4716,24.4866,141900.0
2010-03-26 15:50:00,32.71,32.73,32.68,32.68,120500.0,24.4941,24.5091,24.4716,24.4716,120500.0
2010-03-26 15:55:00,32.68,32.72,32.68,32.72,316400.0,24.4716,24.5016,24.4716,24.5016,316400.0
2010-03-29 09:30:00,32.93,32.99,32.69,32.88,43500.0,24.6588,24.7038,24.4791,24.6214,43500.0
2010-03-29 09:35:00,32.87,33.19,32.87,33.15,134000.0,24.6139,24.8535,24.6139,24.8236,134000.0
2010-03-29 09:40:00,33.15,33.16,33.06,33.07,47300.0,24.8236,24.8311,24.7562,24.7637,47300.0
2010-03-29 09:45:00,33.09,33.13,33.07,33.07,41000.0,24.7786,24.8086,24.7637,24.7637,41000.0
2010-03-29 09:50:00,33.08,33.1,32.97,32.98,61000.0,24.7712,24.7861,24.6888,24.6963,61000.0
2010-03-29 09:55:00,32.99,33.01,32.93,32.93,97000.0,24.7038,24.7187,24.6588,24.6588,97000.0
2010-03-29 10:00:00,32.94,32.96,32.9,32.96,32100.0,24.6663,24.6813,24.6364,24.6813,32100.0
2010-03-29 10:05:00,32.95,32.99,32.94,32.95,37800.0,24.6738,24.7038,24.6663,24.6738,37800.0
2010-03-29 10:10:00,32.95,33.0,32.92,32.92,23000.0,24.6738,24.7112,24.6513,24.6513,23000.0
2010-03-29 10:15:00,32.93,32.93,32.84,32.84,29800.0,24.6588,24.6588,24.5914,24.5914,29800.0
2010-03-29 10:20:00,32.85,32.87,32.81,32.84,39800.0,24.5989,24.6139,24.569,24.5914,39800.0
2010-03-29 10:25:00,32.84,32.92,32.84,32.88,25300.0,24.5914,24.6513,24.5914,24.6214,25300.0
2010-03-29 10:30:00,32.88,32.9,32.81,32.88,51100.0,24.6214,24.6364,24.569,24.6214,51100.0
2010-03-29 10:35:00,32.87,32.92,32.87,32.87,40400.0,24.6139,24.6513,24.6139,24.6139,40400.0
2010-03-29 10:40:00,32.86,32.91,32.83,32.83,48800.0,24.6064,24.6439,24.5839,24.5839,48800.0
2010-03-29 10:45:00,32.84,32.86,32.83,32.84,23000.0,24.5914,24.6064,24.5839,24.5914,23000.0
2010-03-29 10:50:00,32.83,32.85,32.8,32.81,27300.0,24.5839,24.5989,24.5615,24.569,27300.0
2010-03-29 10:55:00,32.8,32.88,32.79,32.86,31200.0,24.5615,24.6214,24.554,24.6064,31200.0
2010-03-29 11:00:00,32.86,32.87,32.78,32.79,25200.0,24.6064,24.6139,24.5465,24.554,25200.0
2010-03-29 11:05:00,32.79,32.81,32.73,32.78,54900.0,24.554,24.569,24.5091,24.5465,54900.0
2010-03-29 11:10:00,32.76,32.79,32.69,32.7,44600.0,24.5315,24.554,24.4791,24.4866,44600.0
2010-03-29 11:15:00,32.7,32.72,32.68,32.68,20200.0,24.4866,24.5016,24.4716,24.4716,20200.0
2010-03-29 11:20:00,32.68,32.74,32.66,32.72,37600.0,24.4716,24.5166,24.4566,24.5016,37600.0
2010-03-29 11:25:00,32.71,32.85,32.7,32.81,74400.0,24.4941,24.5989,24.4866,24.569,74400.0
2010-03-29 11:30:00,32.83,32.85,32.79,32.85,15300.0,24.5839,24.5989,24.554,24.5989,15300.0
2010-03-29 11:35:00,32.85,32.85,32.76,32.77,47700.0,24.5989,24.5989,24.5315,24.539,47700.0
2010-03-29 11:40:00,32.77,32.79,32.73,32.79,22500.0,24.539,24.554,24.5091,24.554,22500.0
2010-03-29 11:45:00,32.79,32.8,32.74,32.76,10700.0,24.554,24.5615,24.5166,24.5315,10700.0
2010-03-29 11:50:00,32.77,32.77,32.72,32.74,18100.0,24.539,24.539,24.5016,24.5166,18100.0
2010-03-29 11:55:00,32.75,32.81,32.75,32.78,37700.0,24.524,24.569,24.524,24.5465,37700.0
2010-03-29 12:00:00,32.78,32.81,32.75,32.78,13300.0,24.5465,24.569,24.524,24.5465,13300.0
2010-03-29 12:05:00,32.78,32.79,32.74,32.78,17200.0,24.5465,24.554,24.5166,24.5465,17200.0
2010-03-29 12:10:00,32.78,32.83,32.78,32.82,19500.0,24.5465,24.5839,24.5465,24.5765,19500.0
2010-03-29 12:15:00,32.81,32.85,32.78,32.78,19500.0,24.569,24.5989,24.5465,24.5465,19500.0
2010-03-29 12:20:00,32.78,32.82,32.76,32.79,19600.0,24.5465,24.5765,24.5315,24.554,19600.0
2010-03-29 12:25:00,32.78,32.78,32.73,32.74,30300.0,24.5465,24.5465,24.5091,24.5166,30300.0
2010-03-29 12:30:00,32.75,32.78,32.75,32.77,25700.0,24.524,24.5465,24.524,24.539,25700.0
2010-03-29 12:35:00,32.77,32.77,32.72,32.73,33100.0,24.539,24.539,24.5016,24.5091,33100.0
2010-03-29 12:40:00,32.72,32.73,32.66,32.69,32600.0,24.5016,24.5091,24.4566,24.4791,32600.0
2010-03-29 12:45:00,32.68,32.72,32.64,32.68,19900.0,24.4716,24.5016,24.4417,24.4716,19900.0
2010-03-29 12:50:00,32.68,32.68,32.65,32.65,14700.0,24.4716,24.4716,24.4492,24.4492,14700.0
2010-03-29 12:55:00,32.66,32.69,32.63,32.65,38000.0,24.4566,24.4791,24.4342,24.4492,38000.0
2010-03-29 13:00:00,32.67,32.69,32.63,32.66,21100.0,24.4641,24.4791,24.4342,24.4566,21100.0
2010-03-29 13:05:00,32.66,32.69,32.65,32.68,22200.0,24.4566,24.4791,24.4492,24.4716,22200.0
2010-03-29 13:10:00,32.68,32.72,32.67,32.68,16600.0,24.4716,24.5016,24.4641,24.4716,16600.0
2010-03-29 13:15:00,32.67,32.67,32.64,32.65,9500.0,24.4641,24.4641,24.4417,24.4492,9500.0
2010-03-29 13:20:00,32.65,32.7,32.65,32.67,19300.0,24.4492,24.4866,24.4492,24.4641,19300.0
2010-03-29 13:25:00,32.66,32.68,32.62,32.62,15500.0,24.4566,24.4716,24.4267,24.4267,15500.0
2010-03-29 13:30:00,32.62,32.64,32.59,32.6,23200.0,24.4267,24.4417,24.4042,24.4117,23200.0
2010-03-29 13:35:00,32.59,32.59,32.53,32.53,26100.0,24.4042,24.4042,24.3593,24.3593,26100.0
2010-03-29 13:40:00,32.53,32.54,32.5,32.52,50300.0,24.3593,24.3668,24.3368,24.3518,50300.0
2010-03-29 13:45:00,32.52,32.55,32.51,32.54,16500.0,24.3518,24.3743,24.3443,24.3668,16500.0
2010-03-29 13:50:00,32.54,32.57,32.53,32.56,13300.0,24.3668,24.3893,24.3593,24.3818,13300.0
2010-03-29 13:55:00,32.56,32.57,32.54,32.54,14300.0,24.3818,24.3893,24.3668,24.3668,14300.0
2010-03-29 14:00:00,32.54,32.55,32.52,32.55,11200.0,24.3668,24.3743,24.3518,24.3743,11200.0
2010-03-29 14:05:00,32.54,32.55,32.51,32.51,42600.0,24.3668,24.3743,24.3443,24.3443,42600.0
2010-03-29 14:10:00,32.5,32.52,32.47,32.52,47100.0,24.3368,24.3518,24.3144,24.3518,47100.0
2010-03-29 14:15:00,32.52,32.52,32.49,32.49,22900.0,24.3518,24.3518,24.3293,24.3293,22900.0
2010-03-29 14:20:00,32.49,32.49,32.44,32.49,28400.0,24.3293,24.3293,24.2919,24.3293,28400.0
2010-03-29 14:25:00,32.49,32.5,32.42,32.46,36500.0,24.3293,24.3368,24.2769,24.3069,36500.0
2010-03-29 14:30:00,32.46,32.47,32.44,32.45,27400.0,24.3069,24.3144,24.2919,24.2994,27400.0
2010-03-29 14:35:00,32.45,32.5,32.45,32.47,36400.0,24.2994,24.3368,24.2994,24.3144,36400.0
2010-03-29 14:40:00,32.48,32.48,32.44,32.44,21500.0,24.3219,24.3219,24.2919,24.2919,21500.0
2010-03-29 14:45:00,32.44,32.5,32.44,32.49,31100.0,24.2919,24.3368,24.2919,24.3293,31100.0
2010-03-29 14:50:00,32.48,32.5,32.45,32.49,18000.0,24.3219,24.3368,24.2994,24.3293,18000.0
2010-03-29 14:55:00,32.5,32.53,32.48,32.53,47700.0,24.3368,24.3593,24.3219,24.3593,47700.0
2010-03-29 15:00:00,32.53,32.54,32.49,32.51,25800.0,24.3593,24.3668,24.3293,24.3443,25800.0
2010-03-29 15:05:00,32.5,32.53,32.48,32.53,27500.0,24.3368,24.3593,24.3219,24.3593,27500.0
2010-03-29 15:10:00,32.54,32.54,32.49,32.5,19100.0,24.3668,24.3668,24.3293,24.3368,19100.0
2010-03-29 15:15:00,32.5,32.55,32.5,32.53,34300.0,24.3368,24.3743,24.3368,24.3593,34300.0
2010-03-29 15:20:00,32.53,32.55,32.52,32.54,27000.0,24.3593,24.3743,24.3518,24.3668,27000.0
2010-03-29 15:25:00,32.53,32.55,32.53,32.53,36400.0,24.3593,24.3743,24.3593,24.3593,36400.0
2010-03-29 15:30:00,32.54,32.54,32.45,32.46,131200.0,24.3668,24.3668,24.2994,24.3069,131200.0
2010-03-29 15:35:00,32.45,32.48,32.45,32.46,51900.0,24.2994,24.3219,24.2994,24.3069,51900.0
2010-03-29 15:40:00,32.45,32.49,32.44,32.48,47500.0,24.2994,24.3293,24.2919,24.3219,47500.0
2010-03-29 15:45:00,32.48,32.48,32.43,32.44,86700.0,24.3219,24.3219,24.2844,24.2919,86700.0
2010-03-29 15:50:00,32.45,32.51,32.44,32.5,172900.0,24.2994,24.3443,24.2919,24.3368,172900.0
2010-03-29 15:55:00,32.5,32.55,32.5,32.54,197800.0,24.3368,24.3743,24.3368,24.3668,197800.0
2010-03-30 09:30:00,32.72,33.11,32.51,32.56,49200.0,24.5016,24.7936,24.3443,24.3818,49200.0
2010-03-30 09:35:00,32.56,32.65,32.55,32.61,29400.0,24.3818,24.4492,24.3743,24.4192,29400.0
2010-03-30 09:40:00,32.61,32.61,32.53,32.53,21900.0,24.4192,24.4192,24.3593,24.3593,21900.0
2010-03-30 09:45:00,32.54,32.58,32.52,32.56,19300.0,24.3668,24.3967,24.3518,24.3818,19300.0
2010-03-30 09:50:00,32.57,32.62,32.5,32.58,35500.0,24.3893,24.4267,24.3368,24.3967,35500.0
2010-03-30 09:55:00,32.59,32.63,32.57,32.59,27700.0,24.4042,24.4342,24.3893,24.4042,27700.0
2010-03-30 10:00:00,32.6,32.66,32.55,32.63,30900.0,24.4117,24.4566,24.3743,24.4342,30900.0
2010-03-30 10:05:00,32.63,32.64,32.53,32.55,19000.0,24.4342,24.4417,24.3593,24.3743,19000.0
2010-03-30 10:10:00,32.56,32.56,32.51,32.51,29600.0,24.3818,24.3818,24.3443,24.3443,29600.0
2010-03-30 10:15:00,32.51,32.51,32.4,32.4,15600.0,24.3443,24.3443,24.262,24.262,15600.0
2010-03-30 10:20:00,32.41,32.43,32.36,32.38,34600.0,24.2694,24.2844,24.232,24.247,34600.0
2010-03-30 10:25:00,32.38,32.38,32.29,32.3,51000.0,24.247,24.247,24.1796,24.1871,51000.0
2010-03-30 10:30:00,32.29,32.32,32.28,32.3,44600.0,24.1796,24.202,24.1721,24.1871,44600.0
2010-03-30 10:35:00,32.3,32.33,32.28,32.32,20300.0,24.1871,24.2095,24.1721,24.202,20300.0
2010-03-30 10:40:00,32.33,32.43,32.33,32.38,29300.0,24.2095,24.2844,24.2095,24.247,29300.0
2010-03-30 10:45:00,32.38,32.38,32.27,32.3,40900.0,24.247,24.247,24.1646,24.1871,40900.0
2010-03-30 10:50:00,32.3,32.31,32.25,32.29,13300.0,24.1871,24.1946,24.1496,24.1796,13300.0
2010-03-30 10:55:00,32.29,32.32,32.28,32.3,23000.0,24.1796,24.202,24.1721,24.1871,23000.0
2010-03-30 11:00:00,32.3,32.3,32.18,32.19,48600.0,24.1871,24.1871,24.0972,24.1047,48600.0
2010-03-30 11:05:00,32.18,32.18,32.12,32.16,42100.0,24.0972,24.0972,24.0523,24.0822,42100.0
2010-03-30 11:10:00,32.16,32.16,32.06,32.11,44100.0,24.0822,24.0822,24.0074,24.0448,44100.0
2010-03-30 11:15:00,32.11,32.16,32.1,32.14,39800.0,24.0448,24.0822,24.0373,24.0673,39800.0
2010-03-30 11:20:00,32.14,32.15,32.05,32.1,56300.0,24.0673,24.0747,23.9999,24.0373,56300.0
2010-03-30 11:25:00,32.1,32.12,32.06,32.08,43800.0,24.0373,24.0523,24.0074,24.0223,43800.0
2010-03-30 11:30:00,32.08,32.12,32.08,32.1,50900.0,24.0223,24.0523,24.0223,24.0373,50900.0
2010-03-30 11:35:00,32.11,32.14,32.07,32.14,42000.0,24.0448,24.0673,24.0148,24.0673,42000.0
2010-03-30 11:40:00,32.13,32.24,32.13,32.24,30500.0,24.0598,24.1421,24.0598,24.1421,30500.0
2010-03-30 11:45:00,32.23,32.33,32.23,32.32,52900.0,24.1347,24.2095,24.1347,24.202,52900.0
2010-03-30 11:50:00,32.33,32.39,32.33,32.38,72100.0,24.2095,24.2545,24.2095,24.247,72100.0
2010-03-30 11:55:00,32.37,32.4,32.37,32.38,17500.0,24.2395,24.262,24.2395,24.247,17500.0
2010-03-30 12:00:00,32.38,32.44,32.37,32.39,38200.0,24.247,24.2919,24.2395,24.2545,38200.0
2010-03-30 12:05:00,32.4,32.49,32.39,32.46,83600.0,24.262,24.3293,24.2545,24.3069,83600.0
2010-03-30 12:10:00,32.47,32.48,32.44,32.47,35000.0,24.3144,24.3219,24.2919,24.3144,35000.0
2010-03-30 12:15:00,32.48,32.52,32.48,32.5,52200.0,24.3219,24.3518,24.3219,24.3368,52200.0
2010-03-30 12:20:00,32.51,32.52,32.48,32.5,31500.0,24.3443,24.3518,24.3219,24.3368,31500.0
2010-03-30 12:25:00,32.5,32.58,32.5,32.57,37000.0,24.3368,24.3967,24.3368,24.3893,37000.0
2010-03-30 12:30:00,32.57,32.59,32.56,32.56,21300.0,24.3893,24.4042,24.3818,24.3818,21300.0
2010-03-30 12:35:00,32.56,32.58,32.53,32.57,36100.0,24.3818,24.3967,24.3593,24.3893,36100.0
2010-03-30 12:40:00,32.57,32.6,32.57,32.6,42300.0,24.3893,24.4117,24.3893,24.4117,42300.0
2010-03-30 12:45:00,32.6,32.62,32.58,32.59,35800.0,24.4117,24.4267,24.3967,24.4042,35800.0
2010-03-30 12:50:00,32.58,32.58,32.56,32.57,17100.0,24.3967,24.3967,24.3818,24.3893,17100.0
2010-03-30 12:55:00,32.57,32.59,32.56,32.56,33300.0,24.3893,24.4042,24.3818,24.3818,33300.0
2010-03-30 13:00:00,32.56,32.58,32.54,32.57,36000.0,24.3818,24.3967,24.3668,24.3893,36000.0
2010-03-30 13:05:00,32.57,32.59,32.55,32.58,40900.0,24.3893,24.4042,24.3743,24.3967,40900.0
2010-03-30 13:10:00,32.57,32.59,32.57,32.59,15200.0,24.3893,24.4042,24.3893,24.4042,15200.0
2010-03-30 13:15:00,32.58,32.59,32.54,32.57,47100.0,24.3967,24.4042,24.3668,24.3893,47100.0
2010-03-30 13:20:00,32.57,32.57,32.5,32.5,40500.0,24.3893,24.3893,24.3368,24.3368,40500.0
2010-03-30 13:25:00,32.5,32.55,32.49,32.54,22100.0,24.3368,24.3743,24.3293,24.3668,22100.0
2010-03-30 13:30:00,32.54,32.58,32.53,32.56,36100.0,24.3668,24.3967,24.3593,24.3818,36100.0
2010-03-30 13:35:00,32.56,32.58,32.53,32.53,23200.0,24.3818,24.3967,24.3593,24.3593,23200.0
2010-03-30 13:40:00,32.53,32.55,32.53,32.54,25000.0,24.3593,24.3743,24.3593,24.3668,25000.0
2010-03-30 13:45:00,32.53,32.57,32.51,32.54,29500.0,24.3593,24.3893,24.3443,24.3668,29500.0
2010-03-30 13:50:00,32.54,32.57,32.54,32.56,27900.0,24.3668,24.3893,24.3668,24.3818,27900.0
2010-03-30 13:55:00,32.56,32.58,32.53,32.54,38200.0,24.3818,24.3967,24.3593,24.3668,38200.0
2010-03-30 14:00:00,32.54,32.57,32.53,32.57,31600.0,24.3668,24.3893,24.3593,24.3893,31600.0
2010-03-30 14:05:00,32.57,32.58,32.52,32.55,47600.0,24.3893,24.3967,24.3518,24.3743,47600.0
2010-03-30 14:10:00,32.54,32.58,32.54,32.55,25400.0,24.3668,24.3967,24.3668,24.3743,25400.0
2010-03-30 14:15:00,32.55,32.56,32.52,32.52,24700.0,24.3743,24.3818,24.3518,24.3518,24700.0
2010-03-30 14:20:00,32.52,32.57,32.51,32.53,24100.0,24.3518,24.3893,24.3443,24.3593,24100.0
2010-03-30 14:25:00,32.54,32.57,32.53,32.55,35300.0,24.3668,24.3893,24.3593,24.3743,35300.0
2010-03-30 14:30:00,32.55,32.63,32.54,32.62,39800.0,24.3743,24.4342,24.3668,24.4267,39800.0
2010-03-30 14:35:00,32.62,32.64,32.61,32.64,38000.0,24.4267,24.4417,24.4192,24.4417,38000.0
2010-03-30 14:40:00,32.64,32.66,32.61,32.62,32000.0,24.4417,24.4566,24.4192,24.4267,32000.0
2010-03-30 14:45:00,32.62,32.63,32.61,32.61,20900.0,24.4267,24.4342,24.4192,24.4192,20900.0
2010-03-30 14:50:00,32.61,32.65,32.61,32.64,57700.0,24.4192,24.4492,24.4192,24.4417,57700.0
2010-03-30 14:55:00,32.65,32.67,32.61,32.62,34700.0,24.4492,24.4641,24.4192,24.4267,34700.0
2010-03-30 15:00:00,32.63,32.66,32.61,32.61,38300.0,24.4342,24.4566,24.4192,24.4192,38300.0
2010-03-30 15:05:00,32.61,32.63,32.6,32.62,41900.0,24.4192,24.4342,24.4117,24.4267,41900.0
2010-03-30 15:10:00,32.61,32.62,32.6,32.61,38300.0,24.4192,24.4267,24.4117,24.4192,38300.0
2010-03-30 15:15:00,32.62,32.63,32.58,32.59,49700.0,24.4267,24.4342,24.3967,24.4042,49700.0
2010-03-30 15:20:00,32.59,32.59,32.56,32.58,58900.0,24.4042,24.4042,24.3818,24.3967,58900.0
2010-03-30 15:25:00,32.59,32.63,32.58,32.63,26700.0,24.4042,24.4342,24.3967,24.4342,26700.0
2010-03-30 15:30:00,32.62,32.67,32.6,32.67,89900.0,24.4267,24.4641,24.4117,24.4641,89900.0
2010-03-30 15:35:00,32.67,32.67,32.63,32.63,57100.0,24.4641,24.4641,24.4342,24.4342,57100.0
2010-03-30 15:40:00,32.63,32.67,32.63,32.63,84300.0,24.4342,24.4641,24.4342,24.4342,84300.0
2010-03-30 15:45:00,32.63,32.65,32.61,32.62,56800.0,24.4342,24.4492,24.4192,24.4267,56800.0
2010-03-30 15:50:00,32.62,32.62,32.59,32.6,89100.0,24.4267,24.4267,24.4042,24.4117,89100.0
2010-03-30 15:55:00,32.6,32.61,32.57,32.57,231700.0,24.4117,24.4192,24.3893,24.3893,231700.0
2010-03-31 09:30:00,32.41,32.69,32.25,32.45,54300.0,24.2694,24.4791,24.1496,24.2994,54300.0
2010-03-31 09:35:00,32.45,32.65,32.45,32.62,58800.0,24.2994,24.4492,24.2994,24.4267,58800.0
2010-03-31 09:40:00,32.63,32.68,32.48,32.51,43800.0,24.4342,24.4716,24.3219,24.3443,43800.0
2010-03-31 09:45:00,32.5,32.53,32.4,32.42,36700.0,24.3368,24.3593,24.262,24.2769,36700.0
2010-03-31 09:50:00,32.42,32.5,32.4,32.46,20400.0,24.2769,24.3368,24.262,24.3069,20400.0
2010-03-31 09:55:00,32.46,32.5,32.38,32.47,22700.0,24.3069,24.3368,24.247,24.3144,22700.0
2010-03-31 10:00:00,32.45,32.57,32.45,32.53,24200.0,24.2994,24.3893,24.2994,24.3593,24200.0
2010-03-31 10:05:00,32.53,32.55,32.48,32.54,14800.0,24.3593,24.3743,24.3219,24.3668,14800.0
2010-03-31 10:10:00,32.55,32.56,32.46,32.49,19500.0,24.3743,24.3818,24.3069,24.3293,19500.0
2010-03-31 10:15:00,32.5,32.5,32.43,32.45,30300.0,24.3368,24.3368,24.2844,24.2994,30300.0
2010-03-31 10:20:00,32.45,32.51,32.44,32.5,51100.0,24.2994,24.3443,24.2919,24.3368,51100.0
2010-03-31 10:25:00,32.5,32.5,32.47,32.49,13100.0,24.3368,24.3368,24.3144,24.3293,13100.0
2010-03-31 10:30:00,32.48,32.49,32.46,32.48,21400.0,24.3219,24.3293,24.3069,24.3219,21400.0
2010-03-31 10:35:00,32.49,32.54,32.49,32.5,84800.0,24.3293,24.3668,24.3293,24.3368,84800.0
2010-03-31 10:40:00,32.5,32.51,32.48,32.49,32800.0,24.3368,24.3443,24.3219,24.3293,32800.0
2010-03-31 10:45:00,32.49,32.57,32.48,32.56,47900.0,24.3293,24.3893,24.3219,24.3818,47900.0
2010-03-31 10:50:00,32.56,32.58,32.53,32.55,31600.0,24.3818,24.3967,24.3593,24.3743,31600.0
2010-03-31 10:55:00,32.54,32.6,32.51,32.6,15600.0,24.3668,24.4117,24.3443,24.4117,15600.0
2010-03-31 11:00:00,32.6,32.65,32.54,32.54,83400.0,24.4117,24.4492,24.3668,24.3668,83400.0
2010-03-31 11:05:00,32.55,32.59,32.55,32.58,26800.0,24.3743,24.4042,24.3743,24.3967,26800.0
2010-03-31 11:10:00,32.58,32.62,32.56,32.61,129600.0,24.3967,24.4267,24.3818,24.4192,129600.0
2010-03-31 11:15:00,32.61,32.65,32.6,32.64,25500.0,24.4192,24.4492,24.4117,24.4417,25500.0
2010-03-31 11:20:00,32.64,32.65,32.63,32.64,23700.0,24.4417,24.4492,24.4342,24.4417,23700.0
2010-03-31 11:25:00,32.63,32.65,32.63,32.65,19900.0,24.4342,24.4492,24.4342,24.4492,19900.0
2010-03-31 11:30:00,32.65,32.65,32.64,32.64,30300.0,24.4492,24.4492,24.4417,24.4417,30300.0
2010-03-31 11:35:00,32.65,32.65,32.64,32.65,6600.0,24.4492,24.4492,24.4417,24.4492,6600.0
2010-03-31 11:40:00,32.65,32.69,32.64,32.67,116400.0,24.4492,24.4791,24.4417,24.4641,116400.0
2010-03-31 11:45:00,32.68,32.7,32.67,32.68,23800.0,24.4716,24.4866,24.4641,24.4716,23800.0
2010-03-31 11:50:00,32.68,32.68,32.66,32.67,11500.0,24.4716,24.4716,24.4566,24.4641,11500.0
2010-03-31 11:55:00,32.66,32.69,32.65,32.66,18900.0,24.4566,24.4791,24.4492,24.4566,18900.0
2010-03-31 12:00:00,32.66,32.66,32.63,32.63,14500.0,24.4566,24.4566,24.4342,24.4342,14500.0
2010-03-31 12:05:00,32.63,32.68,32.62,32.63,7600.0,24.4342,24.4716,24.4267,24.4342,7600.0
2010-03-31 12:10:00,32.63,32.67,32.63,32.67,9600.0,24.4342,24.4641,24.4342,24.4641,9600.0
2010-03-31 12:15:00,32.67,32.69,32.67,32.68,18900.0,24.4641,24.4791,24.4641,24.4716,18900.0
2010-03-31 12:20:00,32.69,32.7,32.67,32.68,22600.0,24.4791,24.4866,24.4641,24.4716,22600.0
2010-03-31 12:25:00,32.68,32.69,32.66,32.67,14500.0,24.4716,24.4791,24.4566,24.4641,14500.0
2010-03-31 12:30:00,32.66,32.7,32.66,32.7,58500.0,24.4566,24.4866,24.4566,24.4866,58500.0
2010-03-31 12:35:00,32.7,32.84,32.7,32.84,130900.0,24.4866,24.5914,24.4866,24.5914,130900.0
2010-03-31 12:40:00,32.84,32.84,32.78,32.78,23100.0,24.5914,24.5914,24.5465,24.5465,23100.0
2010-03-31 12:45:00,32.77,32.79,32.74,32.77,44600.0,24.539,24.554,24.5166,24.539,44600.0
2010-03-31 12:50:00,32.77,32.79,32.74,32.78,38900.0,24.539,24.554,24.5166,24.5465,38900.0
2010-03-31 12:55:00,32.78,32.79,32.74,32.75,36600.0,24.5465,24.554,24.5166,24.524,36600.0
2010-03-31 13:00:00,32.76,32.79,32.74,32.75,48800.0,24.5315,24.554,24.5166,24.524,48800.0
2010-03-31 13:05:00,32.76,32.76,32.74,32.74,12200.0,24.5315,24.5315,24.5166,24.5166,12200.0
2010-03-31 13:10:00,32.75,32.76,32.74,32.76,12000.0,24.524,24.5315,24.5166,24.5315,12000.0
2010-03-31 13:15:00,32.75,32.77,32.74,32.74,29500.0,24.524,24.539,24.5166,24.5166,29500.0
2010-03-31 13:20:00,32.74,32.76,32.73,32.76,33700.0,24.5166,24.5315,24.5091,24.5315,33700.0
2010-03-31 13:25:00,32.76,32.8,32.76,32.79,24700.0,24.5315,24.5615,24.5315,24.554,24700.0
2010-03-31 13:30:00,32.78,32.78,32.76,32.78,9300.0,24.5465,24.5465,24.5315,24.5465,9300.0
2010-03-31 13:35:00,32.77,32.77,32.73,32.73,8100.0,24.539,24.539,24.5091,24.5091,8100.0
2010-03-31 13:40:00,32.73,32.75,32.73,32.74,21300.0,24.5091,24.524,24.5091,24.5166,21300.0
2010-03-31 13:45:00,32.73,32.77,32.73,32.76,13900.0,24.5091,24.539,24.5091,24.5315,13900.0
2010-03-31 13:50:00,32.77,32.81,32.76,32.77,24900.0,24.539,24.569,24.5315,24.539,24900.0
2010-03-31 13:55:00,32.77,32.78,32.75,32.76,14900.0,24.539,24.5465,24.524,24.5315,14900.0
2010-03-31 14:00:00,32.76,32.8,32.73,32.79,24700.0,24.5315,24.5615,24.5091,24.554,24700.0
2010-03-31 14:05:00,32.79,32.83,32.78,32.78,32200.0,24.554,24.5839,24.5465,24.5465,32200.0
2010-03-31 14:10:00,32.78,32.8,32.76,32.76,14800.0,24.5465,24.5615,24.5315,24.5315,14800.0
2010-03-31 14:15:00,32.77,32.79,32.75,32.75,23700.0,24.539,24.554,24.524,24.524,23700.0
2010-03-31 14:20:00,32.76,32.76,32.73,32.74,11500.0,24.5315,24.5315,24.5091,24.5166,11500.0
2010-03-31 14:25:00,32.74,32.78,32.73,32.74,19900.0,24.5166,24.5465,24.5091,24.5166,19900.0
2010-03-31 14:30:00,32.74,32.75,32.71,32.71,19600.0,24.5166,24.524,24.4941,24.4941,19600.0
2010-03-31 14:35:00,32.71,32.73,32.7,32.7,15100.0,24.4941,24.5091,24.4866,24.4866,15100.0
2010-03-31 14:40:00,32.7,32.72,32.66,32.66,51100.0,24.4866,24.5016,24.4566,24.4566,51100.0
2010-03-31 14:45:00,32.66,32.68,32.64,32.65,56000.0,24.4566,24.4716,24.4417,24.4492,56000.0
2010-03-31 14:50:00,32.64,32.67,32.61,32.63,83300.0,24.4417,24.4641,24.4192,24.4342,83300.0
2010-03-31 14:55:00,32.63,32.63,32.58,32.6,37700.0,24.4342,24.4342,24.3967,24.4117,37700.0
2010-03-31 15:00:00,32.59,32.62,32.57,32.59,47300.0,24.4042,24.4267,24.3893,24.4042,47300.0
2010-03-31 15:05:00,32.59,32.6,32.56,32.58,30500.0,24.4042,24.4117,24.3818,24.3967,30500.0
2010-03-31 15:10:00,32.58,32.6,32.54,32.57,78100.0,24.3967,24.4117,24.3668,24.3893,78100.0
2010-03-31 15:15:00,32.57,32.58,32.55,32.55,35900.0,24.3893,24.3967,24.3743,24.3743,35900.0
2010-03-31 15:20:00,32.56,32.56,32.5,32.53,41100.0,24.3818,24.3818,24.3368,24.3593,41100.0
2010-03-31 15:25:00,32.52,32.58,32.51,32.55,69200.0,24.3518,24.3967,24.3443,24.3743,69200.0
2010-03-31 15:30:00,32.55,32.58,32.53,32.57,43600.0,24.3743,24.3967,24.3593,24.3893,43600.0
2010-03-31 15:35:00,32.57,32.58,32.51,32.53,45500.0,24.3893,24.3967,24.3443,24.3593,45500.0
2010-03-31 15:40:00,32.54,32.55,32.51,32.51,31400.0,24.3668,24.3743,24.3443,24.3443,31400.0
2010-03-31 15:45:00,32.51,32.52,32.46,32.47,116700.0,24.3443,24.3518,24.3069,24.3144,116700.0
2010-03-31 15:50:00,32.47,32.56,32.45,32.54,124200.0,24.3144,24.3818,24.2994,24.3668,124200.0
2010-03-31 15:55:00,32.53,32.57,32.51,32.55,199600.0,24.3593,24.3893,24.3443,24.3743,199600.0
2010-04-01 09:30:00,33.24,34.15,33.22,34.15,641200.0,24.891,25.5724,24.876,25.5724,641200.0
2010-04-01 09:35:00,34.15,34.47,34.11,34.35,539300.0,25.5724,25.812,25.5424,25.7222,539300.0
2010-04-01 09:40:00,34.35,34.37,34.18,34.27,363600.0,25.7222,25.7371,25.5949,25.6623,363600.0
2010-04-01 09:45:00,34.27,34.67,34.27,34.43,530200.0,25.6623,25.9618,25.6623,25.7821,530200.0
2010-04-01 09:50:00,34.44,34.47,34.33,34.45,339600.0,25.7896,25.812,25.7072,25.797,339600.0
2010-04-01 09:55:00,34.46,34.5,34.4,34.4,129700.0,25.8045,25.8345,25.7596,25.7596,129700.0
2010-04-01 10:00:00,34.4,34.49,34.33,34.34,274400.0,25.7596,25.827,25.7072,25.7147,274400.0
2010-04-01 10:05:00,34.34,34.36,34.29,34.29,158400.0,25.7147,25.7297,25.6772,25.6772,158400.0
2010-04-01 10:10:00,34.3,34.3,34.19,34.2,215700.0,25.6847,25.6847,25.6024,25.6098,215700.0
2010-04-01 10:15:00,34.19,34.24,34.1,34.1,224200.0,25.6024,25.6398,25.535,25.535,224200.0
2010-04-01 10:20:00,34.11,34.22,34.09,34.12,228400.0,25.5424,25.6248,25.5275,25.5499,228400.0
2010-04-01 10:25:00,34.12,34.12,33.97,34.08,220300.0,25.5499,25.5499,25.4376,25.52,220300.0
2010-04-01 10:30:00,34.08,34.13,34.03,34.05,154100.0,25.52,25.5574,25.4825,25.4975,154100.0
2010-04-01 10:35:00,34.04,34.09,34.02,34.09,114800.0,25.49,25.5275,25.4751,25.5275,114800.0
2010-04-01 10:40:00,34.09,34.12,34.01,34.01,52600.0,25.5275,25.5499,25.4676,25.4676,52600.0
2010-04-01 10:45:00,34.02,34.06,34.01,34.05,173800.0,25.4751,25.505,25.4676,25.4975,173800.0
2010-04-01 10:50:00,34.05,34.13,34.04,34.1,154300.0,25.4975,25.5574,25.49,25.535,154300.0
2010-04-01 10:55:00,34.1,34.1,34.02,34.07,115900.0,25.535,25.535,25.4751,25.5125,115900.0
2010-04-01 11:00:00,34.07,34.08,34.05,34.06,43000.0,25.5125,25.52,25.4975,25.505,43000.0
2010-04-01 11:05:00,34.06,34.11,34.05,34.1,54900.0,25.505,25.5424,25.4975,25.535,54900.0
2010-04-01 11:10:00,34.09,34.23,34.08,34.21,154100.0,25.5275,25.6323,25.52,25.6173,154100.0
2010-04-01 11:15:00,34.21,34.24,34.17,34.22,119100.0,25.6173,25.6398,25.5874,25.6248,119100.0
2010-04-01 11:20:00,34.22,34.32,34.19,34.27,119100.0,25.6248,25.6997,25.6024,25.6623,119100.0
2010-04-01 11:25:00,34.27,34.37,34.26,34.36,96400.0,25.6623,25.7371,25.6548,25.7297,96400.0
2010-04-01 11:30:00,34.36,34.49,34.33,34.49,210300.0,25.7297,25.827,25.7072,25.827,210300.0
2010-04-01 11:35:00,34.48,34.53,34.47,34.53,143200.0,25.8195,25.857,25.812,25.857,143200.0
2010-04-01 11:40:00,34.53,34.53,34.41,34.42,268500.0,25.857,25.857,25.7671,25.7746,268500.0
2010-04-01 11:45:00,34.42,34.47,34.39,34.4,203800.0,25.7746,25.812,25.7521,25.7596,203800.0
2010-04-01 11:50:00,34.41,34.45,34.39,34.45,118100.0,25.7671,25.797,25.7521,25.797,118100.0
2010-04-01 11:55:00,34.45,34.46,34.36,34.41,85300.0,25.797,25.8045,25.7297,25.7671,85300.0
2010-04-01 12:00:00,34.4,34.41,34.28,34.31,149500.0,25.7596,25.7671,25.6697,25.6922,149500.0
2010-04-01 12:05:00,34.31,34.36,34.28,34.36,89400.0,25.6922,25.7297,25.6697,25.7297,89400.0
2010-04-01 12:10:00,34.36,34.41,34.32,34.4,122400.0,25.7297,25.7671,25.6997,25.7596,122400.0
2010-04-01 12:15:00,34.4,34.41,34.34,34.34,118100.0,25.7596,25.7671,25.7147,25.7147,118100.0
2010-04-01 12:20:00,34.35,34.36,34.29,34.36,107700.0,25.7222,25.7297,25.6772,25.7297,107700.0
2010-04-01 12:25:00,34.35,34.36,34.24,34.24,611300.0,25.7222,25.7297,25.6398,25.6398,611300.0
2010-04-01 12:30:00,34.23,34.25,34.18,34.24,175200.0,25.6323,25.6473,25.5949,25.6398,175200.0
2010-04-01 12:35:00,34.25,34.29,34.24,34.26,74300.0,25.6473,25.6772,25.6398,25.6548,74300.0
2010-04-01 12:40:00,34.26,34.28,34.23,34.27,141200.0,25.6548,25.6697,25.6323,25.6623,141200.0
2010-04-01 12:45:00,34.27,34.27,34.17,34.22,59300.0,25.6623,25.6623,25.5874,25.6248,59300.0
2010-04-01 12:50:00,34.22,34.26,34.18,34.26,59500.0,25.6248,25.6548,25.5949,25.6548,59500.0
2010-04-01 12:55:00,34.26,34.3,34.26,34.27,30700.0,25.6548,25.6847,25.6548,25.6623,30700.0
2010-04-01 13:00:00,34.27,34.29,34.24,34.25,31800.0,25.6623,25.6772,25.6398,25.6473,31800.0
2010-04-01 13:05:00,34.25,34.28,34.2,34.28,78900.0,25.6473,25.6697,25.6098,25.6697,78900.0
2010-04-01 13:10:00,34.28,34.32,34.25,34.25,39200.0,25.6697,25.6997,25.6473,25.6473,39200.0
2010-04-01 13:15:00,34.26,34.3,34.25,34.29,21100.0,25.6548,25.6847,25.6473,25.6772,21100.0
2010-04-01 13:20:00,34.29,34.29,34.25,34.29,31800.0,25.6772,25.6772,25.6473,25.6772,31800.0
2010-04-01 13:25:00,34.29,34.32,34.28,34.28,24800.0,25.6772,25.6997,25.6697,25.6697,24800.0
2010-04-01 13:30:00,34.27,34.29,34.26,34.27,24500.0,25.6623,25.6772,25.6548,25.6623,24500.0
2010-04-01 13:35:00,34.27,34.29,34.22,34.29,44200.0,25.6623,25.6772,25.6248,25.6772,44200.0
2010-04-01 13:40:00,34.3,34.3,34.23,34.25,61000.0,25.6847,25.6847,25.6323,25.6473,61000.0
2010-04-01 13:45:00,34.25,34.26,34.15,34.19,146900.0,25.6473,25.6548,25.5724,25.6024,146900.0
2010-04-01 13:50:00,34.19,34.2,34.14,34.16,71800.0,25.6024,25.6098,25.5649,25.5799,71800.0
2010-04-01 13:55:00,34.16,34.2,34.14,34.17,134800.0,25.5799,25.6098,25.5649,25.5874,134800.0
2010-04-01 14:00:00,34.17,34.19,34.14,34.17,151100.0,25.5874,25.6024,25.5649,25.5874,151100.0
2010-04-01 14:05:00,34.16,34.18,34.13,34.17,100400.0,25.5799,25.5949,25.5574,25.5874,100400.0
2010-04-01 14:10:00,34.17,34.23,34.14,34.15,59700.0,25.5874,25.6323,25.5649,25.5724,59700.0
2010-04-01 14:15:00,34.13,34.24,34.12,34.24,194100.0,25.5574,25.6398,25.5499,25.6398,194100.0
2010-04-01 14:20:00,34.24,34.24,34.14,34.15,29300.0,25.6398,25.6398,25.5649,25.5724,29300.0
2010-04-01 14:25:00,34.15,34.17,34.1,34.13,97700.0,25.5724,25.5874,25.535,25.5574,97700.0
2010-04-01 14:30:00,34.12,34.17,34.06,34.08,154300.0,25.5499,25.5874,25.505,25.52,154300.0
2010-04-01 14:35:00,34.09,34.12,34.05,34.12,198800.0,25.5275,25.5499,25.4975,25.5499,198800.0
2010-04-01 14:40:00,34.12,34.18,34.09,34.11,134700.0,25.5499,25.5949,25.5275,25.5424,134700.0
2010-04-01 14:45:00,34.11,34.19,34.08,34.1,203100.0,25.5424,25.6024,25.52,25.535,203100.0
2010-04-01 14:50:00,34.1,34.13,34.09,34.1,135200.0,25.535,25.5574,25.5275,25.535,135200.0
2010-04-01 14:55:00,34.1,34.16,34.08,34.16,57200.0,25.535,25.5799,25.52,25.5799,57200.0
2010-04-01 15:00:00,34.16,34.17,34.11,34.14,63900.0,25.5799,25.5874,25.5424,25.5649,63900.0
2010-04-01 15:05:00,34.12,34.13,34.08,34.11,86500.0,25.5499,25.5574,25.52,25.5424,86500.0
2010-04-01 15:10:00,34.11,34.14,34.08,34.14,455900.0,25.5424,25.5649,25.52,25.5649,455900.0
2010-04-01 15:15:00,34.14,34.17,34.1,34.1,62400.0,25.5649,25.5874,25.535,25.535,62400.0
2010-04-01 15:20:00,34.1,34.15,34.1,34.15,74900.0,25.535,25.5724,25.535,25.5724,74900.0
2010-04-01 15:25:00,34.15,34.15,34.13,34.13,55200.0,25.5724,25.5724,25.5574,25.5574,55200.0
2010-04-01 15:30:00,34.13,34.21,34.13,34.2,183500.0,25.5574,25.6173,25.5574,25.6098,183500.0
2010-04-01 15:35:00,34.21,34.24,34.2,34.21,119400.0,25.6173,25.6398,25.6098,25.6173,119400.0
2010-04-01 15:40:00,34.2,34.21,34.16,34.19,169900.0,25.6098,25.6173,25.5799,25.6024,169900.0
2010-04-01 15:45:00,34.19,34.23,34.18,34.23,126600.0,25.6024,25.6323,25.5949,25.6323,126600.0
2010-04-01 15:50:00,34.22,34.23,34.19,34.23,182500.0,25.6248,25.6323,25.6024,25.6323,182500.0
2010-04-01 15:55:00,34.23,34.29,34.22,34.26,422400.0,25.6323,25.6772,25.6248,25.6548,422400.0
2010-04-05 09:30:00,34.27,34.43,34.26,34.26,175400.0,25.6623,25.7821,25.6548,25.6548,175400.0
2010-04-05 09:35:00,34.26,34.33,34.26,34.32,71600.0,25.6548,25.7072,25.6548,25.6997,71600.0
2010-04-05 09:40:00,34.32,34.42,34.31,34.39,90500.0,25.6997,25.7746,25.6922,25.7521,90500.0
2010-04-05 09:45:00,34.4,34.45,34.37,34.42,65400.0,25.7596,25.797,25.7371,25.7746,65400.0
2010-04-05 09:50:00,34.42,34.54,34.4,34.53,108400.0,25.7746,25.8644,25.7596,25.857,108400.0
2010-04-05 09:55:00,34.53,34.64,34.45,34.47,121300.0,25.857,25.9393,25.797,25.812,121300.0
2010-04-05 10:00:00,34.47,34.51,34.41,34.43,92500.0,25.812,25.842,25.7671,25.7821,92500.0
2010-04-05 10:05:00,34.43,34.43,34.34,34.4,60900.0,25.7821,25.7821,25.7147,25.7596,60900.0
2010-04-05 10:10:00,34.4,34.4,34.29,34.3,106000.0,25.7596,25.7596,25.6772,25.6847,106000.0
2010-04-05 10:15:00,34.3,34.32,34.22,34.25,75600.0,25.6847,25.6997,25.6248,25.6473,75600.0
2010-04-05 10:20:00,34.25,34.29,34.21,34.24,59600.0,25.6473,25.6772,25.6173,25.6398,59600.0
2010-04-05 10:25:00,34.24,34.29,34.19,34.28,105900.0,25.6398,25.6772,25.6024,25.6697,105900.0
2010-04-05 10:30:00,34.28,34.36,34.26,34.36,33500.0,25.6697,25.7297,25.6548,25.7297,33500.0
2010-04-05 10:35:00,34.36,34.43,34.36,34.38,52100.0,25.7297,25.7821,25.7297,25.7446,52100.0
2010-04-05 10:40:00,34.39,34.46,34.38,34.44,43200.0,25.7521,25.8045,25.7446,25.7896,43200.0
2010-04-05 10:45:00,34.44,34.49,34.43,34.45,128500.0,25.7896,25.827,25.7821,25.797,128500.0
2010-04-05 10:50:00,34.45,34.57,34.43,34.51,141900.0,25.797,25.8869,25.7821,25.842,141900.0
2010-04-05 10:55:00,34.52,34.54,34.48,34.49,77900.0,25.8495,25.8644,25.8195,25.827,77900.0
2010-04-05 11:00:00,34.49,34.53,34.46,34.53,37600.0,25.827,25.857,25.8045,25.857,37600.0
2010-04-05 11:05:00,34.53,34.57,34.52,34.56,67600.0,25.857,25.8869,25.8495,25.8794,67600.0
2010-04-05 11:10:00,34.56,34.63,34.56,34.63,38300.0,25.8794,25.9318,25.8794,25.9318,38300.0
2010-04-05 11:15:00,34.63,34.64,34.6,34.63,41300.0,25.9318,25.9393,25.9094,25.9318,41300.0
2010-04-05 11:20:00,34.63,34.67,34.62,34.67,43700.0,25.9318,25.9618,25.9243,25.9618,43700.0
2010-04-05 11:25:00,34.67,34.7,34.66,34.66,30100.0,25.9618,25.9843,25.9543,25.9543,30100.0
2010-04-05 11:30:00,34.66,34.67,34.62,34.63,42200.0,25.9543,25.9618,25.9243,25.9318,42200.0
2010-04-05 11:35:00,34.62,34.7,34.62,34.69,46900.0,25.9243,25.9843,25.9243,25.9768,46900.0
2010-04-05 11:40:00,34.69,34.75,34.68,34.71,54600.0,25.9768,26.0217,25.9693,25.9917,54600.0
2010-04-05 11:45:00,34.7,34.75,34.7,34.75,44300.0,25.9843,26.0217,25.9843,26.0217,44300.0
2010-04-05 11:50:00,34.75,34.79,34.74,34.79,46800.0,26.0217,26.0516,26.0142,26.0516,46800.0
2010-04-05 11:55:00,34.79,34.8,34.77,34.77,35900.0,26.0516,26.0591,26.0367,26.0367,35900.0
2010-04-05 12:00:00,34.78,34.78,34.69,34.69,40800.0,26.0442,26.0442,25.9768,25.9768,40800.0
2010-04-05 12:05:00,34.69,34.69,34.65,34.68,21600.0,25.9768,25.9768,25.9468,25.9693,21600.0
2010-04-05 12:10:00,34.69,34.69,34.61,34.62,34700.0,25.9768,25.9768,25.9169,25.9243,34700.0
2010-04-05 12:15:00,34.61,34.62,34.59,34.6,11500.0,25.9169,25.9243,25.9019,25.9094,11500.0
2010-04-05 12:20:00,34.6,34.64,34.59,34.63,34300.0,25.9094,25.9393,25.9019,25.9318,34300.0
2010-04-05 12:25:00,34.63,34.64,34.63,34.63,4300.0,25.9318,25.9393,25.9318,25.9318,4300.0
2010-04-05 12:30:00,34.64,34.71,34.64,34.7,53400.0,25.9393,25.9917,25.9393,25.9843,53400.0
2010-04-05 12:35:00,34.7,34.71,34.66,34.69,51300.0,25.9843,25.9917,25.9543,25.9768,51300.0
2010-04-05 12:40:00,34.68,34.74,34.68,34.74,41300.0,25.9693,26.0142,25.9693,26.0142,41300.0
2010-04-05 12:45:00,34.74,34.75,34.71,34.73,26400.0,26.0142,26.0217,25.9917,26.0067,26400.0
2010-04-05 12:50:00,34.72,34.76,34.72,34.76,49900.0,25.9992,26.0292,25.9992,26.0292,49900.0
2010-04-05 12:55:00,34.77,34.78,34.71,34.72,35100.0,26.0367,26.0442,25.9917,25.9992,35100.0
2010-04-05 13:00:00,34.72,34.75,34.72,34.73,29800.0,25.9992,26.0217,25.9992,26.0067,29800.0
2010-04-05 13:05:00,34.73,34.73,34.7,34.7,47000.0,26.0067,26.0067,25.9843,25.9843,47000.0
2010-04-05 13:10:00,34.7,34.71,34.67,34.7,26600.0,25.9843,25.9917,25.9618,25.9843,26600.0
2010-04-05 13:15:00,34.7,34.73,34.69,34.72,24200.0,25.9843,26.0067,25.9768,25.9992,24200.0
2010-04-05 13:20:00,34.73,34.74,34.72,34.74,27200.0,26.0067,26.0142,25.9992,26.0142,27200.0
2010-04-05 13:25:00,34.74,34.75,34.71,34.73,27800.0,26.0142,26.0217,25.9917,26.0067,27800.0
2010-04-05 13:30:00,34.74,34.75,34.73,34.75,23200.0,26.0142,26.0217,26.0067,26.0217,23200.0
2010-04-05 13:35:00,34.75,34.75,34.67,34.68,39100.0,26.0217,26.0217,25.9618,25.9693,39100.0
2010-04-05 13:40:00,34.69,34.72,34.68,34.69,34200.0,25.9768,25.9992,25.9693,25.9768,34200.0
2010-04-05 13:45:00,34.69,34.71,34.66,34.67,29700.0,25.9768,25.9917,25.9543,25.9618,29700.0
2010-04-05 13:50:00,34.67,34.68,34.63,34.67,61400.0,25.9618,25.9693,25.9318,25.9618,61400.0
2010-04-05 13:55:00,34.67,34.67,34.62,34.65,34600.0,25.9618,25.9618,25.9243,25.9468,34600.0
2010-04-05 14:00:00,34.64,34.71,34.64,34.69,38800.0,25.9393,25.9917,25.9393,25.9768,38800.0
2010-04-05 14:05:00,34.69,34.74,34.69,34.72,34100.0,25.9768,26.0142,25.9768,25.9992,34100.0
2010-04-05 14:10:00,34.72,34.72,34.69,34.7,48200.0,25.9992,25.9992,25.9768,25.9843,48200.0
2010-04-05 14:15:00,34.71,34.72,34.68,34.72,46100.0,25.9917,25.9992,25.9693,25.9992,46100.0
2010-04-05 14:20:00,34.72,34.79,34.71,34.78,60100.0,25.9992,26.0516,25.9917,26.0442,60100.0
2010-04-05 14:25:00,34.77,34.79,34.76,34.76,25200.0,26.0367,26.0516,26.0292,26.0292,25200.0
2010-04-05 14:30:00,34.76,34.78,34.73,34.77,27500.0,26.0292,26.0442,26.0067,26.0367,27500.0
2010-04-05 14:35:00,34.77,34.8,34.75,34.78,36300.0,26.0367,26.0591,26.0217,26.0442,36300.0
2010-04-05 14:40:00,34.78,34.82,34.77,34.81,38300.0,26.0442,26.0741,26.0367,26.0666,38300.0
2010-04-05 14:45:00,34.81,34.82,34.79,34.81,29000.0,26.0666,26.0741,26.0516,26.0666,29000.0
2010-04-05 14:50:00,34.8,34.82,34.78,34.8,34400.0,26.0591,26.0741,26.0442,26.0591,34400.0
2010-04-05 14:55:00,34.81,34.81,34.75,34.77,79500.0,26.0666,26.0666,26.0217,26.0367,79500.0
2010-04-05 15:00:00,34.76,34.8,34.76,34.8,120300.0,26.0292,26.0591,26.0292,26.0591,120300.0
2010-04-05 15:05:00,34.8,34.81,34.76,34.77,72200.0,26.0591,26.0666,26.0292,26.0367,72200.0
2010-04-05 15:10:00,34.78,34.8,34.76,34.79,46200.0,26.0442,26.0591,26.0292,26.0516,46200.0
2010-04-05 15:15:00,34.79,34.85,34.79,34.83,86300.0,26.0516,26.0966,26.0516,26.0816,86300.0
2010-04-05 15:20:00,34.83,34.91,34.83,34.9,174300.0,26.0816,26.1415,26.0816,26.134,174300.0
2010-04-05 15:25:00,34.89,34.91,34.88,34.88,79100.0,26.1265,26.1415,26.119,26.119,79100.0
2010-04-05 15:30:00,34.88,34.88,34.81,34.82,62000.0,26.119,26.119,26.0666,26.0741,62000.0
2010-04-05 15:35:00,34.81,34.84,34.81,34.82,80700.0,26.0666,26.0891,26.0666,26.0741,80700.0
2010-04-05 15:40:00,34.81,34.82,34.79,34.79,88800.0,26.0666,26.0741,26.0516,26.0516,88800.0
2010-04-05 15:45:00,34.79,34.82,34.78,34.79,106300.0,26.0516,26.0741,26.0442,26.0516,106300.0
2010-04-05 15:50:00,34.79,34.8,34.76,34.77,137600.0,26.0516,26.0591,26.0292,26.0367,137600.0
2010-04-05 15:55:00,34.77,34.78,34.75,34.77,245600.0,26.0367,26.0442,26.0217,26.0367,245600.0
2010-04-06 09:30:00,34.61,34.61,34.33,34.5,83000.0,25.9169,25.9169,25.7072,25.8345,83000.0
2010-04-06 09:35:00,34.49,34.49,34.38,34.41,85300.0,25.827,25.827,25.7446,25.7671,85300.0
2010-04-06 09:40:00,34.41,34.45,34.35,34.38,67600.0,25.7671,25.797,25.7222,25.7446,67600.0
2010-04-06 09:45:00,34.38,34.4,34.32,34.36,53400.0,25.7446,25.7596,25.6997,25.7297,53400.0
2010-04-06 09:50:00,34.36,34.38,34.31,34.34,35900.0,25.7297,25.7446,25.6922,25.7147,35900.0
2010-04-06 09:55:00,34.36,34.46,34.36,34.45,47300.0,25.7297,25.8045,25.7297,25.797,47300.0
2010-04-06 10:00:00,34.45,34.45,34.35,34.4,57400.0,25.797,25.797,25.7222,25.7596,57400.0
2010-04-06 10:05:00,34.4,34.41,34.33,34.33,44300.0,25.7596,25.7671,25.7072,25.7072,44300.0
2010-04-06 10:10:00,34.33,34.35,34.32,34.34,68200.0,25.7072,25.7222,25.6997,25.7147,68200.0
2010-04-06 10:15:00,34.33,34.35,34.32,34.35,61600.0,25.7072,25.7222,25.6997,25.7222,61600.0
2010-04-06 10:20:00,34.35,34.47,34.35,34.47,49800.0,25.7222,25.812,25.7222,25.812,49800.0
2010-04-06 10:25:00,34.47,34.61,34.47,34.6,73000.0,25.812,25.9169,25.812,25.9094,73000.0
2010-04-06 10:30:00,34.59,34.61,34.49,34.53,76800.0,25.9019,25.9169,25.827,25.857,76800.0
2010-04-06 10:35:00,34.53,34.53,34.43,34.45,50800.0,25.857,25.857,25.7821,25.797,50800.0
2010-04-06 10:40:00,34.45,34.49,34.45,34.46,28500.0,25.797,25.827,25.797,25.8045,28500.0
2010-04-06 10:45:00,34.47,34.47,34.37,34.38,27800.0,25.812,25.812,25.7371,25.7446,27800.0
2010-04-06 10:50:00,34.38,34.38,34.34,34.37,31600.0,25.7446,25.7446,25.7147,25.7371,31600.0
2010-04-06 10:55:00,34.37,34.42,34.36,34.38,36300.0,25.7371,25.7746,25.7297,25.7446,36300.0
2010-04-06 11:00:00,34.37,34.4,34.33,34.34,31200.0,25.7371,25.7596,25.7072,25.7147,31200.0
2010-04-06 11:05:00,34.34,34.37,34.33,34.34,22100.0,25.7147,25.7371,25.7072,25.7147,22100.0
2010-04-06 11:10:00,34.34,34.35,34.31,34.32,14800.0,25.7147,25.7222,25.6922,25.6997,14800.0
2010-04-06 11:15:00,34.32,34.37,34.32,34.36,25100.0,25.6997,25.7371,25.6997,25.7297,25100.0
2010-04-06 11:20:00,34.37,34.4,34.36,34.39,36700.0,25.7371,25.7596,25.7297,25.7521,36700.0
2010-04-06 11:25:00,34.39,34.47,34.39,34.44,40900.0,25.7521,25.812,25.7521,25.7896,40900.0
2010-04-06 11:30:00,34.44,34.52,34.41,34.52,61600.0,25.7896,25.8495,25.7671,25.8495,61600.0
2010-04-06 11:35:00,34.51,34.52,34.5,34.51,33000.0,25.842,25.8495,25.8345,25.842,33000.0
2010-04-06 11:40:00,34.5,34.5,34.47,34.49,21600.0,25.8345,25.8345,25.812,25.827,21600.0
2010-04-06 11:45:00,34.5,34.52,34.49,34.52,19900.0,25.8345,25.8495,25.827,25.8495,19900.0
2010-04-06 11:50:00,34.51,34.55,34.51,34.52,21000.0,25.842,25.8719,25.842,25.8495,21000.0
2010-04-06 11:55:00,34.53,34.53,34.47,34.48,58200.0,25.857,25.857,25.812,25.8195,58200.0
2010-04-06 12:00:00,34.48,34.49,34.46,34.47,32300.0,25.8195,25.827,25.8045,25.812,32300.0
2010-04-06 12:05:00,34.47,34.47,34.44,34.45,34000.0,25.812,25.812,25.7896,25.797,34000.0
2010-04-06 12:10:00,34.45,34.45,34.42,34.42,48100.0,25.797,25.797,25.7746,25.7746,48100.0
2010-04-06 12:15:00,34.42,34.45,34.42,34.44,20900.0,25.7746,25.797,25.7746,25.7896,20900.0
2010-04-06 12:20:00,34.45,34.5,34.44,34.5,33600.0,25.797,25.8345,25.7896,25.8345,33600.0
2010-04-06 12:25:00,34.5,34.5,34.46,34.46,17500.0,25.8345,25.8345,25.8045,25.8045,17500.0
2010-04-06 12:30:00,34.46,34.47,34.41,34.41,17900.0,25.8045,25.812,25.7671,25.7671,17900.0
2010-04-06 12:35:00,34.41,34.44,34.41,34.44,22600.0,25.7671,25.7896,25.7671,25.7896,22600.0
2010-04-06 12:40:00,34.45,34.48,34.45,34.47,37600.0,25.797,25.8195,25.797,25.812,37600.0
2010-04-06 12:45:00,34.47,34.48,34.47,34.47,20300.0,25.812,25.8195,25.812,25.812,20300.0
2010-04-06 12:50:00,34.47,34.47,34.45,34.45,9300.0,25.812,25.812,25.797,25.797,9300.0
2010-04-06 12:55:00,34.45,34.47,34.44,34.47,19600.0,25.797,25.812,25.7896,25.812,19600.0
2010-04-06 13:00:00,34.48,34.48,34.45,34.45,26600.0,25.8195,25.8195,25.797,25.797,26600.0
2010-04-06 13:05:00,34.45,34.48,34.44,34.47,22300.0,25.797,25.8195,25.7896,25.812,22300.0
2010-04-06 13:10:00,34.46,34.48,34.44,34.44,14200.0,25.8045,25.8195,25.7896,25.7896,14200.0
2010-04-06 13:15:00,34.44,34.44,34.39,34.4,45700.0,25.7896,25.7896,25.7521,25.7596,45700.0
2010-04-06 13:20:00,34.4,34.46,34.4,34.45,22500.0,25.7596,25.8045,25.7596,25.797,22500.0
2010-04-06 13:25:00,34.45,34.46,34.44,34.44,28500.0,25.797,25.8045,25.7896,25.7896,28500.0
2010-04-06 13:30:00,34.44,34.47,34.43,34.43,33900.0,25.7896,25.812,25.7821,25.7821,33900.0
2010-04-06 13:35:00,34.43,34.48,34.42,34.46,34000.0,25.7821,25.8195,25.7746,25.8045,34000.0
2010-04-06 13:40:00,34.45,34.48,34.45,34.48,63500.0,25.797,25.8195,25.797,25.8195,63500.0
2010-04-06 13:45:00,34.48,34.49,34.43,34.45,35900.0,25.8195,25.827,25.7821,25.797,35900.0
2010-04-06 13:50:00,34.46,34.52,34.46,34.52,18400.0,25.8045,25.8495,25.8045,25.8495,18400.0
2010-04-06 13:55:00,34.53,34.53,34.48,34.48,26500.0,25.857,25.857,25.8195,25.8195,26500.0
2010-04-06 14:00:00,34.49,34.54,34.47,34.53,30700.0,25.827,25.8644,25.812,25.857,30700.0
2010-04-06 14:05:00,34.55,34.61,34.54,34.59,43600.0,25.8719,25.9169,25.8644,25.9019,43600.0
2010-04-06 14:10:00,34.6,34.66,34.59,34.65,35900.0,25.9094,25.9543,25.9019,25.9468,35900.0
2010-04-06 14:15:00,34.65,34.82,34.65,34.81,199100.0,25.9468,26.0741,25.9468,26.0666,199100.0
2010-04-06 14:20:00,34.82,34.88,34.81,34.86,61200.0,26.0741,26.119,26.0666,26.1041,61200.0
2010-04-06 14:25:00,34.86,34.86,34.81,34.82,65400.0,26.1041,26.1041,26.0666,26.0741,65400.0
2010-04-06 14:30:00,34.83,34.85,34.78,34.79,51300.0,26.0816,26.0966,26.0442,26.0516,51300.0
2010-04-06 14:35:00,34.8,34.84,34.79,34.83,36200.0,26.0591,26.0891,26.0516,26.0816,36200.0
2010-04-06 14:40:00,34.83,34.83,34.76,34.81,93100.0,26.0816,26.0816,26.0292,26.0666,93100.0
2010-04-06 14:45:00,34.81,34.81,34.7,34.7,36000.0,26.0666,26.0666,25.9843,25.9843,36000.0
2010-04-06 14:50:00,34.7,34.76,34.7,34.75,23200.0,25.9843,26.0292,25.9843,26.0217,23200.0
2010-04-06 14:55:00,34.75,34.78,34.75,34.75,22000.0,26.0217,26.0442,26.0217,26.0217,22000.0
2010-04-06 15:00:00,34.75,34.8,34.75,34.77,50800.0,26.0217,26.0591,26.0217,26.0367,50800.0
2010-04-06 15:05:00,34.78,34.79,34.74,34.74,55200.0,26.0442,26.0516,26.0142,26.0142,55200.0
2010-04-06 15:10:00,34.75,34.8,34.74,34.78,100700.0,26.0217,26.0591,26.0142,26.0442,100700.0
2010-04-06 15:15:00,34.79,34.79,34.75,34.76,48800.0,26.0516,26.0516,26.0217,26.0292,48800.0
2010-04-06 15:20:00,34.75,34.81,34.75,34.8,130100.0,26.0217,26.0666,26.0217,26.0591,130100.0
2010-04-06 15:25:00,34.8,34.81,34.73,34.74,93100.0,26.0591,26.0666,26.0067,26.0142,93100.0
2010-04-06 15:30:00,34.73,34.79,34.73,34.77,61600.0,26.0067,26.0516,26.0067,26.0367,61600.0
2010-04-06 15:35:00,34.77,34.82,34.77,34.81,93800.0,26.0367,26.0741,26.0367,26.0666,93800.0
2010-04-06 15:40:00,34.81,34.84,34.8,34.83,87100.0,26.0666,26.0891,26.0591,26.0816,87100.0
2010-04-06 15:45:00,34.83,34.84,34.82,34.82,64900.0,26.0816,26.0891,26.0741,26.0741,64900.0
2010-04-06 15:50:00,34.83,34.83,34.76,34.79,119900.0,26.0816,26.0816,26.0292,26.0516,119900.0
2010-04-06 15:55:00,34.79,34.81,34.78,34.81,150500.0,26.0516,26.0666,26.0442,26.0666,150500.0
2010-04-07 09:30:00,34.68,34.84,34.65,34.67,51700.0,25.9693,26.0891,25.9468,25.9618,51700.0
2010-04-07 09:35:00,34.67,34.81,34.65,34.8,78500.0,25.9618,26.0666,25.9468,26.0591,78500.0
2010-04-07 09:40:00,34.8,34.97,34.79,34.96,119500.0,26.0591,26.1864,26.0516,26.1789,119500.0
2010-04-07 09:45:00,34.96,35.29,34.96,35.28,469500.0,26.1789,26.4261,26.1789,26.4186,469500.0
2010-04-07 09:50:00,35.28,35.39,35.26,35.37,170400.0,26.4186,26.5009,26.4036,26.486,170400.0
2010-04-07 09:55:00,35.37,35.42,35.34,35.37,167200.0,26.486,26.5234,26.4635,26.486,167200.0
2010-04-07 10:00:00,35.37,35.45,35.24,35.26,265800.0,26.486,26.5459,26.3886,26.4036,265800.0
2010-04-07 10:05:00,35.26,35.4,35.22,35.4,226300.0,26.4036,26.5084,26.3736,26.5084,226300.0
2010-04-07 10:10:00,35.4,35.5,35.36,35.48,119200.0,26.5084,26.5833,26.4785,26.5683,119200.0
2010-04-07 10:15:00,35.49,35.54,35.44,35.54,121200.0,26.5758,26.6133,26.5384,26.6133,121200.0
2010-04-07 10:20:00,35.54,35.56,35.41,35.45,175200.0,26.6133,26.6282,26.5159,26.5459,175200.0
2010-04-07 10:25:00,35.46,35.5,35.43,35.49,254500.0,26.5534,26.5833,26.5309,26.5758,254500.0
2010-04-07 10:30:00,35.49,35.5,35.33,35.36,214400.0,26.5758,26.5833,26.456,26.4785,214400.0
2010-04-07 10:35:00,35.36,35.39,35.25,35.25,112300.0,26.4785,26.5009,26.3961,26.3961,112300.0
2010-04-07 10:40:00,35.26,35.29,35.14,35.18,149100.0,26.4036,26.4261,26.3137,26.3437,149100.0
2010-04-07 10:45:00,35.18,35.18,35.05,35.12,77000.0,26.3437,26.3437,26.2463,26.2988,77000.0
2010-04-07 10:50:00,35.12,35.17,35.1,35.14,107500.0,26.2988,26.3362,26.2838,26.3137,107500.0
2010-04-07 10:55:00,35.14,35.21,35.13,35.18,61700.0,26.3137,26.3662,26.3062,26.3437,61700.0
2010-04-07 11:00:00,35.2,35.23,35.1,35.19,55300.0,26.3587,26.3811,26.2838,26.3512,55300.0
2010-04-07 11:05:00,35.18,35.22,35.16,35.21,34200.0,26.3437,26.3736,26.3287,26.3662,34200.0
2010-04-07 11:10:00,35.22,35.35,35.22,35.35,77600.0,26.3736,26.471,26.3736,26.471,77600.0
2010-04-07 11:15:00,35.35,35.43,35.31,35.41,97200.0,26.471,26.5309,26.441,26.5159,97200.0
2010-04-07 11:20:00,35.4,35.5,35.35,35.46,170600.0,26.5084,26.5833,26.471,26.5534,170600.0
2010-04-07 11:25:00,35.45,35.5,35.45,35.47,69300.0,26.5459,26.5833,26.5459,26.5608,69300.0
2010-04-07 11:30:00,35.47,35.48,35.4,35.45,98200.0,26.5608,26.5683,26.5084,26.5459,98200.0
2010-04-07 11:35:00,35.44,35.49,35.42,35.46,58700.0,26.5384,26.5758,26.5234,26.5534,58700.0
2010-04-07 11:40:00,35.47,35.47,35.4,35.41,25400.0,26.5608,26.5608,26.5084,26.5159,25400.0
2010-04-07 11:45:00,35.41,35.42,35.35,35.38,25100.0,26.5159,26.5234,26.471,26.4935,25100.0
2010-04-07 11:50:00,35.39,35.41,35.37,35.38,15600.0,26.5009,26.5159,26.486,26.4935,15600.0
2010-04-07 11:55:00,35.38,35.39,35.35,35.39,35700.0,26.4935,26.5009,26.471,26.5009,35700.0
2010-04-07 12:00:00,35.39,35.45,35.38,35.44,55500.0,26.5009,26.5459,26.4935,26.5384,55500.0
2010-04-07 12:05:00,35.43,35.5,35.43,35.5,44600.0,26.5309,26.5833,26.5309,26.5833,44600.0
2010-04-07 12:10:00,35.5,35.5,35.48,35.49,59200.0,26.5833,26.5833,26.5683,26.5758,59200.0
2010-04-07 12:15:00,35.49,35.51,35.45,35.46,102600.0,26.5758,26.5908,26.5459,26.5534,102600.0
2010-04-07 12:20:00,35.45,35.51,35.45,35.5,235700.0,26.5459,26.5908,26.5459,26.5833,235700.0
2010-04-07 12:25:00,35.5,35.52,35.47,35.49,160900.0,26.5833,26.5983,26.5608,26.5758,160900.0
2010-04-07 12:30:00,35.48,35.5,35.48,35.5,39000.0,26.5683,26.5833,26.5683,26.5833,39000.0
2010-04-07 12:35:00,35.5,35.51,35.48,35.51,70200.0,26.5833,26.5908,26.5683,26.5908,70200.0
2010-04-07 12:40:00,35.51,35.56,35.5,35.51,66000.0,26.5908,26.6282,26.5833,26.5908,66000.0
2010-04-07 12:45:00,35.51,35.55,35.49,35.5,38900.0,26.5908,26.6208,26.5758,26.5833,38900.0
2010-04-07 12:50:00,35.49,35.58,35.49,35.56,115200.0,26.5758,26.6432,26.5758,26.6282,115200.0
2010-04-07 12:55:00,35.57,35.57,35.53,35.57,34700.0,26.6357,26.6357,26.6058,26.6357,34700.0
2010-04-07 13:00:00,35.57,35.59,35.54,35.54,106300.0,26.6357,26.6507,26.6133,26.6133,106300.0
2010-04-07 13:05:00,35.54,35.54,35.48,35.5,294600.0,26.6133,26.6133,26.5683,26.5833,294600.0
2010-04-07 13:10:00,35.51,35.57,35.5,35.55,28200.0,26.5908,26.6357,26.5833,26.6208,28200.0
2010-04-07 13:15:00,35.54,35.54,35.44,35.46,88100.0,26.6133,26.6133,26.5384,26.5534,88100.0
2010-04-07 13:20:00,35.46,35.51,35.45,35.51,60900.0,26.5534,26.5908,26.5459,26.5908,60900.0
2010-04-07 13:25:00,35.52,35.55,35.48,35.51,37800.0,26.5983,26.6208,26.5683,26.5908,37800.0
2010-04-07 13:30:00,35.51,35.52,35.44,35.44,33600.0,26.5908,26.5983,26.5384,26.5384,33600.0
2010-04-07 13:35:00,35.44,35.48,35.43,35.47,44800.0,26.5384,26.5683,26.5309,26.5608,44800.0
2010-04-07 13:40:00,35.46,35.47,35.4,35.45,58500.0,26.5534,26.5608,26.5084,26.5459,58500.0
2010-04-07 13:45:00,35.44,35.45,35.37,35.43,50300.0,26.5384,26.5459,26.486,26.5309,50300.0
2010-04-07 13:50:00,35.44,35.49,35.42,35.45,41900.0,26.5384,26.5758,26.5234,26.5459,41900.0
2010-04-07 13:55:00,35.46,35.5,35.42,35.5,43000.0,26.5534,26.5833,26.5234,26.5833,43000.0
2010-04-07 14:00:00,35.5,35.51,35.44,35.45,44600.0,26.5833,26.5908,26.5384,26.5459,44600.0
2010-04-07 14:05:00,35.44,35.52,35.44,35.52,49100.0,26.5384,26.5983,26.5384,26.5983,49100.0
2010-04-07 14:10:00,35.52,35.53,35.46,35.46,47000.0,26.5983,26.6058,26.5534,26.5534,47000.0
2010-04-07 14:15:00,35.46,35.49,35.41,35.43,77800.0,26.5534,26.5758,26.5159,26.5309,77800.0
2010-04-07 14:20:00,35.43,35.44,35.4,35.42,51800.0,26.5309,26.5384,26.5084,26.5234,51800.0
2010-04-07 14:25:00,35.42,35.42,35.36,35.39,42900.0,26.5234,26.5234,26.4785,26.5009,42900.0
2010-04-07 14:30:00,35.39,35.39,35.31,35.38,66600.0,26.5009,26.5009,26.441,26.4935,66600.0
2010-04-07 14:35:00,35.38,35.41,35.35,35.41,59100.0,26.4935,26.5159,26.471,26.5159,59100.0
2010-04-07 14:40:00,35.4,35.44,35.35,35.41,42800.0,26.5084,26.5384,26.471,26.5159,42800.0
2010-04-07 14:45:00,35.4,35.44,35.38,35.4,72200.0,26.5084,26.5384,26.4935,26.5084,72200.0
2010-04-07 14:50:00,35.38,35.43,35.35,35.36,68100.0,26.4935,26.5309,26.471,26.4785,68100.0
2010-04-07 14:55:00,35.35,35.37,35.28,35.32,92100.0,26.471,26.486,26.4186,26.4485,92100.0
2010-04-07 15:00:00,35.3,35.3,35.16,35.23,132800.0,26.4335,26.4335,26.3287,26.3811,132800.0
2010-04-07 15:05:00,35.24,35.24,35.1,35.1,143900.0,26.3886,26.3886,26.2838,26.2838,143900.0
2010-04-07 15:10:00,35.11,35.13,35.06,35.08,95900.0,26.2913,26.3062,26.2538,26.2688,95900.0
2010-04-07 15:15:00,35.08,35.16,35.01,35.14,116300.0,26.2688,26.3287,26.2164,26.3137,116300.0
2010-04-07 15:20:00,35.14,35.15,35.11,35.14,42100.0,26.3137,26.3212,26.2913,26.3137,42100.0
2010-04-07 15:25:00,35.14,35.15,35.1,35.11,57900.0,26.3137,26.3212,26.2838,26.2913,57900.0
2010-04-07 15:30:00,35.1,35.12,35.07,35.08,115500.0,26.2838,26.2988,26.2613,26.2688,115500.0
2010-04-07 15:35:00,35.08,35.16,35.05,35.14,146800.0,26.2688,26.3287,26.2463,26.3137,146800.0
2010-04-07 15:40:00,35.13,35.14,35.08,35.08,96200.0,26.3062,26.3137,26.2688,26.2688,96200.0
2010-04-07 15:45:00,35.08,35.1,35.06,35.06,118400.0,26.2688,26.2838,26.2538,26.2538,118400.0
2010-04-07 15:50:00,35.07,35.12,35.07,35.09,149900.0,26.2613,26.2988,26.2613,26.2763,149900.0
2010-04-07 15:55:00,35.09,35.12,35.08,35.12,258900.0,26.2763,26.2988,26.2688,26.2988,258900.0
2010-04-08 09:30:00,34.93,35.0,34.79,34.87,123900.0,26.1565,26.2089,26.0516,26.1116,123900.0
2010-04-08 09:35:00,34.88,34.88,34.56,34.56,191800.0,26.119,26.119,25.8794,25.8794,191800.0
2010-04-08 09:40:00,34.58,34.58,34.26,34.3,195300.0,25.8944,25.8944,25.6548,25.6847,195300.0
2010-04-08 09:45:00,34.3,34.35,34.21,34.32,129400.0,25.6847,25.7222,25.6173,25.6997,129400.0
2010-04-08 09:50:00,34.32,34.34,34.25,34.29,177200.0,25.6997,25.7147,25.6473,25.6772,177200.0
2010-04-08 09:55:00,34.29,34.3,34.14,34.17,119000.0,25.6772,25.6847,25.5649,25.5874,119000.0
2010-04-08 10:00:00,34.17,34.25,34.15,34.21,126200.0,25.5874,25.6473,25.5724,25.6173,126200.0
2010-04-08 10:05:00,34.2,34.2,34.16,34.16,101200.0,25.6098,25.6098,25.5799,25.5799,101200.0
2010-04-08 10:10:00,34.15,34.18,34.1,34.12,83800.0,25.5724,25.5949,25.535,25.5499,83800.0
2010-04-08 10:15:00,34.11,34.15,34.08,34.12,92700.0,25.5424,25.5724,25.52,25.5499,92700.0
2010-04-08 10:20:00,34.12,34.17,34.1,34.13,124400.0,25.5499,25.5874,25.535,25.5574,124400.0
2010-04-08 10:25:00,34.13,34.22,34.1,34.21,93400.0,25.5574,25.6248,25.535,25.6173,93400.0
2010-04-08 10:30:00,34.21,34.34,34.21,34.33,102800.0,25.6173,25.7147,25.6173,25.7072,102800.0
2010-04-08 10:35:00,34.33,34.36,34.28,34.31,112600.0,25.7072,25.7297,25.6697,25.6922,112600.0
2010-04-08 10:40:00,34.32,34.33,34.3,34.3,50800.0,25.6997,25.7072,25.6847,25.6847,50800.0
2010-04-08 10:45:00,34.3,34.35,34.3,34.31,46500.0,25.6847,25.7222,25.6847,25.6922,46500.0
2010-04-08 10:50:00,34.32,34.43,34.31,34.43,59300.0,25.6997,25.7821,25.6922,25.7821,59300.0
2010-04-08 10:55:00,34.43,34.44,34.37,34.38,41400.0,25.7821,25.7896,25.7371,25.7446,41400.0
2010-04-08 11:00:00,34.39,34.46,34.38,34.46,33800.0,25.7521,25.8045,25.7446,25.8045,33800.0
2010-04-08 11:05:00,34.46,34.46,34.41,34.42,53400.0,25.8045,25.8045,25.7671,25.7746,53400.0
2010-04-08 11:10:00,34.41,34.42,34.33,34.35,42500.0,25.7671,25.7746,25.7072,25.7222,42500.0
2010-04-08 11:15:00,34.35,34.35,34.29,34.31,32400.0,25.7222,25.7222,25.6772,25.6922,32400.0
2010-04-08 11:20:00,34.31,34.38,34.31,34.33,25300.0,25.6922,25.7446,25.6922,25.7072,25300.0
2010-04-08 11:25:00,34.33,34.36,34.31,34.31,20500.0,25.7072,25.7297,25.6922,25.6922,20500.0
2010-04-08 11:30:00,34.31,34.35,34.31,34.35,16400.0,25.6922,25.7222,25.6922,25.7222,16400.0
2010-04-08 11:35:00,34.35,34.42,34.35,34.38,29100.0,25.7222,25.7746,25.7222,25.7446,29100.0
2010-04-08 11:40:00,34.39,34.4,34.36,34.38,24000.0,25.7521,25.7596,25.7297,25.7446,24000.0
2010-04-08 11:45:00,34.38,34.48,34.37,34.48,39800.0,25.7446,25.8195,25.7371,25.8195,39800.0
2010-04-08 11:50:00,34.48,34.54,34.46,34.5,60700.0,25.8195,25.8644,25.8045,25.8345,60700.0
2010-04-08 11:55:00,34.5,34.58,34.5,34.57,110300.0,25.8345,25.8944,25.8345,25.8869,110300.0
2010-04-08 12:00:00,34.56,34.61,34.53,34.61,47500.0,25.8794,25.9169,25.857,25.9169,47500.0
2010-04-08 12:05:00,34.6,34.63,34.58,34.6,45500.0,25.9094,25.9318,25.8944,25.9094,45500.0
2010-04-08 12:10:00,34.59,34.6,34.58,34.6,23900.0,25.9019,25.9094,25.8944,25.9094,23900.0
2010-04-08 12:15:00,34.6,34.64,34.6,34.63,24800.0,25.9094,25.9393,25.9094,25.9318,24800.0
2010-04-08 12:20:00,34.63,34.7,34.63,34.65,47600.0,25.9318,25.9843,25.9318,25.9468,47600.0
2010-04-08 12:25:00,34.65,34.69,34.61,34.62,67600.0,25.9468,25.9768,25.9169,25.9243,67600.0
2010-04-08 12:30:00,34.61,34.62,34.55,34.55,91900.0,25.9169,25.9243,25.8719,25.8719,91900.0
2010-04-08 12:35:00,34.55,34.61,34.54,34.6,22700.0,25.8719,25.9169,25.8644,25.9094,22700.0
2010-04-08 12:40:00,34.6,34.63,34.59,34.63,24200.0,25.9094,25.9318,25.9019,25.9318,24200.0
2010-04-08 12:45:00,34.63,34.67,34.62,34.64,38700.0,25.9318,25.9618,25.9243,25.9393,38700.0
2010-04-08 12:50:00,34.64,34.66,34.63,34.66,37500.0,25.9393,25.9543,25.9318,25.9543,37500.0
2010-04-08 12:55:00,34.66,34.73,34.64,34.72,41900.0,25.9543,26.0067,25.9393,25.9992,41900.0
2010-04-08 13:00:00,34.73,34.75,34.69,34.75,43200.0,26.0067,26.0217,25.9768,26.0217,43200.0
2010-04-08 13:05:00,34.76,34.77,34.69,34.69,46100.0,26.0292,26.0367,25.9768,25.9768,46100.0
2010-04-08 13:10:00,34.69,34.71,34.68,34.7,42100.0,25.9768,25.9917,25.9693,25.9843,42100.0
2010-04-08 13:15:00,34.7,34.74,34.7,34.72,31100.0,25.9843,26.0142,25.9843,25.9992,31100.0
2010-04-08 13:20:00,34.72,34.75,34.72,34.73,40100.0,25.9992,26.0217,25.9992,26.0067,40100.0
2010-04-08 13:25:00,34.73,34.75,34.72,34.75,21000.0,26.0067,26.0217,25.9992,26.0217,21000.0
2010-04-08 13:30:00,34.74,34.79,34.74,34.77,41800.0,26.0142,26.0516,26.0142,26.0367,41800.0
2010-04-08 13:35:00,34.76,34.81,34.76,34.8,33300.0,26.0292,26.0666,26.0292,26.0591,33300.0
2010-04-08 13:40:00,34.79,34.8,34.75,34.79,42000.0,26.0516,26.0591,26.0217,26.0516,42000.0
2010-04-08 13:45:00,34.79,34.8,34.74,34.75,35400.0,26.0516,26.0591,26.0142,26.0217,35400.0
2010-04-08 13:50:00,34.74,34.74,34.67,34.69,53500.0,26.0142,26.0142,25.9618,25.9768,53500.0
2010-04-08 13:55:00,34.7,34.7,34.66,34.66,32900.0,25.9843,25.9843,25.9543,25.9543,32900.0
2010-04-08 14:00:00,34.66,34.7,34.65,34.69,34500.0,25.9543,25.9843,25.9468,25.9768,34500.0
2010-04-08 14:05:00,34.7,34.72,34.7,34.7,13100.0,25.9843,25.9992,25.9843,25.9843,13100.0
2010-04-08 14:10:00,34.7,34.75,34.7,34.75,30400.0,25.9843,26.0217,25.9843,26.0217,30400.0
2010-04-08 14:15:00,34.76,34.77,34.74,34.77,40000.0,26.0292,26.0367,26.0142,26.0367,40000.0
2010-04-08 14:20:00,34.77,34.78,34.75,34.75,33100.0,26.0367,26.0442,26.0217,26.0217,33100.0
2010-04-08 14:25:00,34.75,34.77,34.75,34.76,40500.0,26.0217,26.0367,26.0217,26.0292,40500.0
2010-04-08 14:30:00,34.76,34.77,34.75,34.76,29800.0,26.0292,26.0367,26.0217,26.0292,29800.0
2010-04-08 14:35:00,34.75,34.79,34.75,34.78,33100.0,26.0217,26.0516,26.0217,26.0442,33100.0
2010-04-08 14:40:00,34.77,34.87,34.77,34.84,88300.0,26.0367,26.1116,26.0367,26.0891,88300.0
2010-04-08 14:45:00,34.83,34.9,34.82,34.89,58200.0,26.0816,26.134,26.0741,26.1265,58200.0
2010-04-08 14:50:00,34.9,34.9,34.88,34.88,51400.0,26.134,26.134,26.119,26.119,51400.0
2010-04-08 14:55:00,34.87,34.92,34.87,34.91,61600.0,26.1116,26.149,26.1116,26.1415,61600.0
2010-04-08 15:00:00,34.92,34.95,34.91,34.93,91000.0,26.149,26.1715,26.1415,26.1565,91000.0
2010-04-08 15:05:00,34.94,34.94,34.9,34.91,83400.0,26.164,26.164,26.134,26.1415,83400.0
2010-04-08 15:10:00,34.91,34.93,34.89,34.89,116200.0,26.1415,26.1565,26.1265,26.1265,116200.0
2010-04-08 15:15:00,34.89,34.94,34.89,34.93,62200.0,26.1265,26.164,26.1265,26.1565,62200.0
2010-04-08 15:20:00,34.93,34.95,34.93,34.95,56700.0,26.1565,26.1715,26.1565,26.1715,56700.0
2010-04-08 15:25:00,34.94,34.97,34.93,34.93,51200.0,26.164,26.1864,26.1565,26.1565,51200.0
2010-04-08 15:30:00,34.93,34.95,34.93,34.93,63100.0,26.1565,26.1715,26.1565,26.1565,63100.0
2010-04-08 15:35:00,34.93,34.94,34.92,34.93,71600.0,26.1565,26.164,26.149,26.1565,71600.0
2010-04-08 15:40:00,34.92,34.93,34.85,34.85,133800.0,26.149,26.1565,26.0966,26.0966,133800.0
2010-04-08 15:45:00,34.85,34.88,34.85,34.88,87400.0,26.0966,26.119,26.0966,26.119,87400.0
2010-04-08 15:50:00,34.87,34.87,34.86,34.86,70900.0,26.1116,26.1116,26.1041,26.1041,70900.0
2010-04-08 15:55:00,34.86,34.87,34.84,34.85,213000.0,26.1041,26.1116,26.0891,26.0966,213000.0
2010-04-09 09:30:00,34.9,35.18,34.87,35.08,132300.0,26.134,26.3437,26.1116,26.2688,132300.0
2010-04-09 09:35:00,35.12,35.12,34.96,35.03,106600.0,26.2988,26.2988,26.1789,26.2314,106600.0
2010-04-09 09:40:00,35.03,35.13,35.01,35.08,77900.0,26.2314,26.3062,26.2164,26.2688,77900.0
2010-04-09 09:45:00,35.08,35.13,35.01,35.02,56400.0,26.2688,26.3062,26.2164,26.2239,56400.0
2010-04-09 09:50:00,35.02,35.04,34.97,35.02,38600.0,26.2239,26.2389,26.1864,26.2239,38600.0
2010-04-09 09:55:00,35.03,35.19,35.03,35.16,62900.0,26.2314,26.3512,26.2314,26.3287,62900.0
2010-04-09 10:00:00,35.15,35.3,35.14,35.29,75500.0,26.3212,26.4335,26.3137,26.4261,75500.0
2010-04-09 10:05:00,35.28,35.35,35.23,35.24,92300.0,26.4186,26.471,26.3811,26.3886,92300.0
2010-04-09 10:10:00,35.23,35.24,35.19,35.24,62600.0,26.3811,26.3886,26.3512,26.3886,62600.0
2010-04-09 10:15:00,35.24,35.27,35.24,35.26,31900.0,26.3886,26.4111,26.3886,26.4036,31900.0
2010-04-09 10:20:00,35.26,35.35,35.25,35.32,157100.0,26.4036,26.471,26.3961,26.4485,157100.0
2010-04-09 10:25:00,35.31,35.33,35.23,35.29,148400.0,26.441,26.456,26.3811,26.4261,148400.0
2010-04-09 10:30:00,35.3,35.35,35.23,35.26,69900.0,26.4335,26.471,26.3811,26.4036,69900.0
2010-04-09 10:35:00,35.26,35.32,35.25,35.32,43100.0,26.4036,26.4485,26.3961,26.4485,43100.0
2010-04-09 10:40:00,35.33,35.38,35.29,35.3,56600.0,26.456,26.4935,26.4261,26.4335,56600.0
2010-04-09 10:45:00,35.29,35.3,35.24,35.25,102800.0,26.4261,26.4335,26.3886,26.3961,102800.0
2010-04-09 10:50:00,35.26,35.32,35.2,35.24,76100.0,26.4036,26.4485,26.3587,26.3886,76100.0
2010-04-09 10:55:00,35.26,35.27,35.2,35.22,52300.0,26.4036,26.4111,26.3587,26.3736,52300.0
2010-04-09 11:00:00,35.22,35.25,35.2,35.21,46300.0,26.3736,26.3961,26.3587,26.3662,46300.0
2010-04-09 11:05:00,35.21,35.24,35.16,35.21,41400.0,26.3662,26.3886,26.3287,26.3662,41400.0
2010-04-09 11:10:00,35.21,35.28,35.18,35.25,61800.0,26.3662,26.4186,26.3437,26.3961,61800.0
2010-04-09 11:15:00,35.25,35.29,35.25,35.25,27700.0,26.3961,26.4261,26.3961,26.3961,27700.0
2010-04-09 11:20:00,35.25,35.33,35.24,35.29,36300.0,26.3961,26.456,26.3886,26.4261,36300.0
2010-04-09 11:25:00,35.29,35.37,35.29,35.35,31100.0,26.4261,26.486,26.4261,26.471,31100.0
2010-04-09 11:30:00,35.34,35.39,35.34,35.38,69300.0,26.4635,26.5009,26.4635,26.4935,69300.0
2010-04-09 11:35:00,35.38,35.41,35.37,35.41,29600.0,26.4935,26.5159,26.486,26.5159,29600.0
2010-04-09 11:40:00,35.42,35.45,35.37,35.39,52500.0,26.5234,26.5459,26.486,26.5009,52500.0
2010-04-09 11:45:00,35.39,35.41,35.38,35.41,62000.0,26.5009,26.5159,26.4935,26.5159,62000.0
2010-04-09 11:50:00,35.42,35.44,35.37,35.44,63000.0,26.5234,26.5384,26.486,26.5384,63000.0
2010-04-09 11:55:00,35.44,35.45,35.41,35.43,34800.0,26.5384,26.5459,26.5159,26.5309,34800.0
2010-04-09 12:00:00,35.43,35.47,35.43,35.44,29400.0,26.5309,26.5608,26.5309,26.5384,29400.0
2010-04-09 12:05:00,35.44,35.44,35.41,35.41,37700.0,26.5384,26.5384,26.5159,26.5159,37700.0
2010-04-09 12:10:00,35.41,35.42,35.39,35.41,66500.0,26.5159,26.5234,26.5009,26.5159,66500.0
2010-04-09 12:15:00,35.41,35.42,35.4,35.4,95700.0,26.5159,26.5234,26.5084,26.5084,95700.0
2010-04-09 12:20:00,35.4,35.42,35.4,35.4,19900.0,26.5084,26.5234,26.5084,26.5084,19900.0
2010-04-09 12:25:00,35.4,35.43,35.39,35.42,66100.0,26.5084,26.5309,26.5009,26.5234,66100.0
2010-04-09 12:30:00,35.42,35.44,35.42,35.43,57800.0,26.5234,26.5384,26.5234,26.5309,57800.0
2010-04-09 12:35:00,35.43,35.5,35.43,35.49,147700.0,26.5309,26.5833,26.5309,26.5758,147700.0
2010-04-09 12:40:00,35.49,35.51,35.49,35.5,55600.0,26.5758,26.5908,26.5758,26.5833,55600.0
2010-04-09 12:45:00,35.5,35.5,35.44,35.45,39100.0,26.5833,26.5833,26.5384,26.5459,39100.0
2010-04-09 12:50:00,35.45,35.48,35.44,35.47,25200.0,26.5459,26.5683,26.5384,26.5608,25200.0
2010-04-09 12:55:00,35.48,35.5,35.45,35.45,21400.0,26.5683,26.5833,26.5459,26.5459,21400.0
2010-04-09 13:00:00,35.45,35.46,35.39,35.4,75800.0,26.5459,26.5534,26.5009,26.5084,75800.0
2010-04-09 13:05:00,35.39,35.39,35.31,35.33,73000.0,26.5009,26.5009,26.441,26.456,73000.0
2010-04-09 13:10:00,35.32,35.34,35.3,35.34,39100.0,26.4485,26.4635,26.4335,26.4635,39100.0
2010-04-09 13:15:00,35.34,35.35,35.32,35.34,11800.0,26.4635,26.471,26.4485,26.4635,11800.0
2010-04-09 13:20:00,35.34,35.43,35.34,35.43,79000.0,26.4635,26.5309,26.4635,26.5309,79000.0
2010-04-09 13:25:00,35.43,35.44,35.42,35.43,32700.0,26.5309,26.5384,26.5234,26.5309,32700.0
2010-04-09 13:30:00,35.43,35.45,35.43,35.45,41600.0,26.5309,26.5459,26.5309,26.5459,41600.0
2010-04-09 13:35:00,35.46,35.47,35.44,35.44,40600.0,26.5534,26.5608,26.5384,26.5384,40600.0
2010-04-09 13:40:00,35.44,35.46,35.44,35.45,15800.0,26.5384,26.5534,26.5384,26.5459,15800.0
2010-04-09 13:45:00,35.45,35.47,35.45,35.46,26300.0,26.5459,26.5608,26.5459,26.5534,26300.0
2010-04-09 13:50:00,35.45,35.48,35.44,35.45,30800.0,26.5459,26.5683,26.5384,26.5459,30800.0
2010-04-09 13:55:00,35.45,35.45,35.39,35.42,42700.0,26.5459,26.5459,26.5009,26.5234,42700.0
2010-04-09 14:00:00,35.42,35.45,35.37,35.45,54800.0,26.5234,26.5459,26.486,26.5459,54800.0
2010-04-09 14:05:00,35.45,35.46,35.41,35.45,33000.0,26.5459,26.5534,26.5159,26.5459,33000.0
2010-04-09 14:10:00,35.45,35.46,35.44,35.44,82200.0,26.5459,26.5534,26.5384,26.5384,82200.0
2010-04-09 14:15:00,35.44,35.46,35.43,35.44,44500.0,26.5384,26.5534,26.5309,26.5384,44500.0
2010-04-09 14:20:00,35.44,35.45,35.43,35.45,22200.0,26.5384,26.5459,26.5309,26.5459,22200.0
2010-04-09 14:25:00,35.45,35.46,35.43,35.43,124300.0,26.5459,26.5534,26.5309,26.5309,124300.0
2010-04-09 14:30:00,35.43,35.44,35.37,35.4,41500.0,26.5309,26.5384,26.486,26.5084,41500.0
2010-04-09 14:35:00,35.4,35.46,35.39,35.44,60800.0,26.5084,26.5534,26.5009,26.5384,60800.0
2010-04-09 14:40:00,35.44,35.48,35.43,35.48,39200.0,26.5384,26.5683,26.5309,26.5683,39200.0
2010-04-09 14:45:00,35.47,35.5,35.46,35.47,56300.0,26.5608,26.5833,26.5534,26.5608,56300.0
2010-04-09 14:50:00,35.46,35.47,35.44,35.44,44600.0,26.5534,26.5608,26.5384,26.5384,44600.0
2010-04-09 14:55:00,35.44,35.45,35.4,35.44,40700.0,26.5384,26.5459,26.5084,26.5384,40700.0
2010-04-09 15:00:00,35.45,35.46,35.43,35.44,45000.0,26.5459,26.5534,26.5309,26.5384,45000.0
2010-04-09 15:05:00,35.44,35.46,35.41,35.42,46000.0,26.5384,26.5534,26.5159,26.5234,46000.0
2010-04-09 15:10:00,35.42,35.45,35.42,35.44,50800.0,26.5234,26.5459,26.5234,26.5384,50800.0
2010-04-09 15:15:00,35.44,35.46,35.41,35.46,92900.0,26.5384,26.5534,26.5159,26.5534,92900.0
2010-04-09 15:20:00,35.46,35.48,35.43,35.44,74800.0,26.5534,26.5683,26.5309,26.5384,74800.0
2010-04-09 15:25:00,35.44,35.49,35.44,35.47,126400.0,26.5384,26.5758,26.5384,26.5608,126400.0
2010-04-09 15:30:00,35.47,35.48,35.44,35.45,112900.0,26.5608,26.5683,26.5384,26.5459,112900.0
2010-04-09 15:35:00,35.45,35.47,35.43,35.45,144700.0,26.5459,26.5608,26.5309,26.5459,144700.0
2010-04-09 15:40:00,35.44,35.46,35.43,35.45,138400.0,26.5384,26.5534,26.5309,26.5459,138400.0
2010-04-09 15:45:00,35.46,35.47,35.44,35.45,228900.0,26.5534,26.5608,26.5384,26.5459,228900.0
2010-04-09 15:50:00,35.45,35.47,35.44,35.45,551100.0,26.5459,26.5608,26.5384,26.5459,551100.0
2010-04-09 15:55:00,35.45,35.53,35.44,35.52,373000.0,26.5459,26.6058,26.5384,26.5983,373000.0
2010-04-12 09:30:00,35.12,35.42,34.84,34.85,295400.0,26.2988,26.5234,26.0891,26.0966,295400.0
2010-04-12 09:35:00,34.86,34.97,34.85,34.94,221100.0,26.1041,26.1864,26.0966,26.164,221100.0
2010-04-12 09:40:00,34.93,35.05,34.93,35.01,97600.0,26.1565,26.2463,26.1565,26.2164,97600.0
2010-04-12 09:45:00,35.01,35.02,34.83,34.83,96100.0,26.2164,26.2239,26.0816,26.0816,96100.0
2010-04-12 09:50:00,34.84,34.84,34.71,34.74,125000.0,26.0891,26.0891,25.9917,26.0142,125000.0
2010-04-12 09:55:00,34.73,34.78,34.73,34.76,104300.0,26.0067,26.0442,26.0067,26.0292,104300.0
2010-04-12 10:00:00,34.76,34.78,34.71,34.78,111500.0,26.0292,26.0442,25.9917,26.0442,111500.0
2010-04-12 10:05:00,34.78,34.85,34.75,34.8,131000.0,26.0442,26.0966,26.0217,26.0591,131000.0
2010-04-12 10:10:00,34.8,34.86,34.8,34.84,69900.0,26.0591,26.1041,26.0591,26.0891,69900.0
2010-04-12 10:15:00,34.84,34.85,34.8,34.8,43400.0,26.0891,26.0966,26.0591,26.0591,43400.0
2010-04-12 10:20:00,34.81,34.83,34.75,34.83,67700.0,26.0666,26.0816,26.0217,26.0816,67700.0
2010-04-12 10:25:00,34.83,34.85,34.79,34.84,57300.0,26.0816,26.0966,26.0516,26.0891,57300.0
2010-04-12 10:30:00,34.84,34.85,34.82,34.83,89600.0,26.0891,26.0966,26.0741,26.0816,89600.0
2010-04-12 10:35:00,34.84,34.84,34.8,34.82,47700.0,26.0891,26.0891,26.0591,26.0741,47700.0
2010-04-12 10:40:00,34.83,34.92,34.82,34.92,108800.0,26.0816,26.149,26.0741,26.149,108800.0
2010-04-12 10:45:00,34.93,34.98,34.93,34.95,63700.0,26.1565,26.1939,26.1565,26.1715,63700.0
2010-04-12 10:50:00,34.96,34.99,34.92,34.92,39000.0,26.1789,26.2014,26.149,26.149,39000.0
2010-04-12 10:55:00,34.93,34.99,34.93,34.99,30700.0,26.1565,26.2014,26.1565,26.2014,30700.0
2010-04-12 11:00:00,34.99,35.07,34.99,35.01,74400.0,26.2014,26.2613,26.2014,26.2164,74400.0
2010-04-12 11:05:00,35.01,35.04,35.0,35.01,32600.0,26.2164,26.2389,26.2089,26.2164,32600.0
2010-04-12 11:10:00,35.0,35.01,34.97,34.99,58500.0,26.2089,26.2164,26.1864,26.2014,58500.0
2010-04-12 11:15:00,34.99,35.0,34.9,34.91,39800.0,26.2014,26.2089,26.134,26.1415,39800.0
2010-04-12 11:20:00,34.91,34.91,34.88,34.88,41100.0,26.1415,26.1415,26.119,26.119,41100.0
2010-04-12 11:25:00,34.89,34.9,34.86,34.86,48900.0,26.1265,26.134,26.1041,26.1041,48900.0
2010-04-12 11:30:00,34.86,34.89,34.8,34.88,45500.0,26.1041,26.1265,26.0591,26.119,45500.0
2010-04-12 11:35:00,34.88,34.92,34.86,34.9,45800.0,26.119,26.149,26.1041,26.134,45800.0
2010-04-12 11:40:00,34.9,34.94,34.9,34.9,32900.0,26.134,26.164,26.134,26.134,32900.0
2010-04-12 11:45:00,34.9,34.91,34.86,34.87,30300.0,26.134,26.1415,26.1041,26.1116,30300.0
2010-04-12 11:50:00,34.87,34.92,34.86,34.89,21700.0,26.1116,26.149,26.1041,26.1265,21700.0
2010-04-12 11:55:00,34.9,34.92,34.88,34.9,28600.0,26.134,26.149,26.119,26.134,28600.0
2010-04-12 12:00:00,34.9,34.93,34.9,34.92,24200.0,26.134,26.1565,26.134,26.149,24200.0
2010-04-12 12:05:00,34.93,34.93,34.88,34.9,34100.0,26.1565,26.1565,26.119,26.134,34100.0
2010-04-12 12:10:00,34.91,34.96,34.91,34.95,14100.0,26.1415,26.1789,26.1415,26.1715,14100.0
2010-04-12 12:15:00,34.96,34.96,34.93,34.93,40000.0,26.1789,26.1789,26.1565,26.1565,40000.0
2010-04-12 12:20:00,34.93,34.94,34.86,34.87,52600.0,26.1565,26.164,26.1041,26.1116,52600.0
2010-04-12 12:25:00,34.88,34.93,34.87,34.92,22400.0,26.119,26.1565,26.1116,26.149,22400.0
2010-04-12 12:30:00,34.92,34.92,34.87,34.87,16000.0,26.149,26.149,26.1116,26.1116,16000.0
2010-04-12 12:35:00,34.87,34.88,34.85,34.86,31700.0,26.1116,26.119,26.0966,26.1041,31700.0
2010-04-12 12:40:00,34.86,34.92,34.86,34.92,25200.0,26.1041,26.149,26.1041,26.149,25200.0
2010-04-12 12:45:00,34.92,34.94,34.88,34.89,38800.0,26.149,26.164,26.119,26.1265,38800.0
2010-04-12 12:50:00,34.88,34.98,34.88,34.97,33600.0,26.119,26.1939,26.119,26.1864,33600.0
2010-04-12 12:55:00,34.98,35.0,34.96,34.98,33600.0,26.1939,26.2089,26.1789,26.1939,33600.0
2010-04-12 13:00:00,34.98,35.01,34.96,35.01,40200.0,26.1939,26.2164,26.1789,26.2164,40200.0
2010-04-12 13:05:00,35.01,35.02,34.98,34.98,38000.0,26.2164,26.2239,26.1939,26.1939,38000.0
2010-04-12 13:10:00,34.98,35.0,34.98,35.0,42000.0,26.1939,26.2089,26.1939,26.2089,42000.0
2010-04-12 13:15:00,35.0,35.03,35.0,35.03,28400.0,26.2089,26.2314,26.2089,26.2314,28400.0
2010-04-12 13:20:00,35.01,35.05,35.01,35.03,31000.0,26.2164,26.2463,26.2164,26.2314,31000.0
2010-04-12 13:25:00,35.03,35.05,35.0,35.0,29700.0,26.2314,26.2463,26.2089,26.2089,29700.0
2010-04-12 13:30:00,35.0,35.01,34.98,34.99,34200.0,26.2089,26.2164,26.1939,26.2014,34200.0
2010-04-12 13:35:00,34.99,35.03,34.98,35.03,19400.0,26.2014,26.2314,26.1939,26.2314,19400.0
2010-04-12 13:40:00,35.02,35.04,35.01,35.02,47700.0,26.2239,26.2389,26.2164,26.2239,47700.0
2010-04-12 13:45:00,35.02,35.03,35.0,35.01,39300.0,26.2239,26.2314,26.2089,26.2164,39300.0
2010-04-12 13:50:00,35.02,35.05,35.01,35.01,34000.0,26.2239,26.2463,26.2164,26.2164,34000.0
2010-04-12 13:55:00,35.0,35.01,34.97,34.98,58600.0,26.2089,26.2164,26.1864,26.1939,58600.0
2010-04-12 14:00:00,34.99,34.99,34.95,34.95,94400.0,26.2014,26.2014,26.1715,26.1715,94400.0
2010-04-12 14:05:00,34.95,35.0,34.94,34.96,34900.0,26.1715,26.2089,26.164,26.1789,34900.0
2010-04-12 14:10:00,34.95,35.02,34.95,34.97,100600.0,26.1715,26.2239,26.1715,26.1864,100600.0
2010-04-12 14:15:00,34.98,34.99,34.94,34.96,44900.0,26.1939,26.2014,26.164,26.1789,44900.0
2010-04-12 14:20:00,34.97,34.99,34.96,34.99,47900.0,26.1864,26.2014,26.1789,26.2014,47900.0
2010-04-12 14:25:00,34.98,35.0,34.97,34.97,65900.0,26.1939,26.2089,26.1864,26.1864,65900.0
2010-04-12 14:30:00,34.97,35.01,34.95,34.98,98700.0,26.1864,26.2164,26.1715,26.1939,98700.0
2010-04-12 14:35:00,34.97,35.0,34.97,34.97,95400.0,26.1864,26.2089,26.1864,26.1864,95400.0
2010-04-12 14:40:00,34.97,35.01,34.93,35.0,73100.0,26.1864,26.2164,26.1565,26.2089,73100.0
2010-04-12 14:45:00,35.01,35.01,34.95,34.99,61700.0,26.2164,26.2164,26.1715,26.2014,61700.0
2010-04-12 14:50:00,34.98,35.0,34.97,34.97,35700.0,26.1939,26.2089,26.1864,26.1864,35700.0
2010-04-12 14:55:00,34.98,35.01,34.97,34.99,49100.0,26.1939,26.2164,26.1864,26.2014,49100.0
2010-04-12 15:00:00,35.0,35.0,34.97,34.97,67600.0,26.2089,26.2089,26.1864,26.1864,67600.0
2010-04-12 15:05:00,34.96,35.0,34.94,34.95,116600.0,26.1789,26.2089,26.164,26.1715,116600.0
2010-04-12 15:10:00,34.95,34.98,34.94,34.98,55400.0,26.1715,26.1939,26.164,26.1939,55400.0
2010-04-12 15:15:00,34.98,34.98,34.92,34.93,42300.0,26.1939,26.1939,26.149,26.1565,42300.0
2010-04-12 15:20:00,34.93,34.94,34.84,34.84,75400.0,26.1565,26.164,26.0891,26.0891,75400.0
2010-04-12 15:25:00,34.84,34.88,34.8,34.88,87800.0,26.0891,26.119,26.0591,26.119,87800.0
2010-04-12 15:30:00,34.88,34.88,34.83,34.88,58500.0,26.119,26.119,26.0816,26.119,58500.0
2010-04-12 15:35:00,34.88,34.92,34.88,34.92,76300.0,26.119,26.149,26.119,26.149,76300.0
2010-04-12 15:40:00,34.92,34.92,34.86,34.88,77400.0,26.149,26.149,26.1041,26.119,77400.0
2010-04-12 15:45:00,34.89,34.92,34.85,34.92,74900.0,26.1265,26.149,26.0966,26.149,74900.0
2010-04-12 15:50:00,34.92,34.95,34.9,34.92,158100.0,26.149,26.1715,26.134,26.149,158100.0
2010-04-12 15:55:00,34.92,34.94,34.9,34.9,250900.0,26.149,26.164,26.134,26.134,250900.0
2010-04-13 09:30:00,34.76,34.97,34.7,34.83,56200.0,26.0292,26.1864,25.9843,26.0816,56200.0
2010-04-13 09:35:00,34.84,34.91,34.82,34.87,38200.0,26.0891,26.1415,26.0741,26.1116,38200.0
2010-04-13 09:40:00,34.88,34.98,34.84,34.98,18100.0,26.119,26.1939,26.0891,26.1939,18100.0
2010-04-13 09:45:00,34.97,35.01,34.89,35.01,35600.0,26.1864,26.2164,26.1265,26.2164,35600.0
2010-04-13 09:50:00,35.0,35.03,34.97,35.0,41000.0,26.2089,26.2314,26.1864,26.2089,41000.0
2010-04-13 09:55:00,34.99,35.0,34.93,34.94,22700.0,26.2014,26.2089,26.1565,26.164,22700.0
2010-04-13 10:00:00,34.94,34.98,34.9,34.97,29400.0,26.164,26.1939,26.134,26.1864,29400.0
2010-04-13 10:05:00,34.97,35.0,34.95,34.95,124300.0,26.1864,26.2089,26.1715,26.1715,124300.0
2010-04-13 10:10:00,34.95,34.96,34.89,34.92,36800.0,26.1715,26.1789,26.1265,26.149,36800.0
2010-04-13 10:15:00,34.92,34.95,34.82,34.83,48100.0,26.149,26.1715,26.0741,26.0816,48100.0
2010-04-13 10:20:00,34.84,34.84,34.69,34.7,45400.0,26.0891,26.0891,25.9768,25.9843,45400.0
2010-04-13 10:25:00,34.69,34.72,34.65,34.66,55400.0,25.9768,25.9992,25.9468,25.9543,55400.0
2010-04-13 10:30:00,34.66,34.68,34.62,34.68,45900.0,25.9543,25.9693,25.9243,25.9693,45900.0
2010-04-13 10:35:00,34.69,34.7,34.55,34.63,39300.0,25.9768,25.9843,25.8719,25.9318,39300.0
2010-04-13 10:40:00,34.63,34.68,34.62,34.67,34000.0,25.9318,25.9693,25.9243,25.9618,34000.0
2010-04-13 10:45:00,34.67,34.72,34.67,34.71,14000.0,25.9618,25.9992,25.9618,25.9917,14000.0
2010-04-13 10:50:00,34.71,34.79,34.7,34.79,23600.0,25.9917,26.0516,25.9843,26.0516,23600.0
2010-04-13 10:55:00,34.8,34.8,34.74,34.74,21700.0,26.0591,26.0591,26.0142,26.0142,21700.0
2010-04-13 11:00:00,34.73,34.77,34.71,34.76,32100.0,26.0067,26.0367,25.9917,26.0292,32100.0
2010-04-13 11:05:00,34.76,34.81,34.73,34.75,29600.0,26.0292,26.0666,26.0067,26.0217,29600.0
2010-04-13 11:10:00,34.75,34.8,34.73,34.78,17400.0,26.0217,26.0591,26.0067,26.0442,17400.0
2010-04-13 11:15:00,34.79,34.83,34.79,34.81,23700.0,26.0516,26.0816,26.0516,26.0666,23700.0
2010-04-13 11:20:00,34.81,34.83,34.77,34.77,60100.0,26.0666,26.0816,26.0367,26.0367,60100.0
2010-04-13 11:25:00,34.78,34.8,34.72,34.72,31800.0,26.0442,26.0591,25.9992,25.9992,31800.0
2010-04-13 11:30:00,34.73,34.78,34.71,34.71,31300.0,26.0067,26.0442,25.9917,25.9917,31300.0
2010-04-13 11:35:00,34.71,34.71,34.67,34.68,28500.0,25.9917,25.9917,25.9618,25.9693,28500.0
2010-04-13 11:40:00,34.69,34.75,34.68,34.71,21000.0,25.9768,26.0217,25.9693,25.9917,21000.0
2010-04-13 11:45:00,34.72,34.73,34.67,34.73,12700.0,25.9992,26.0067,25.9618,26.0067,12700.0
2010-04-13 11:50:00,34.73,34.73,34.67,34.68,17000.0,26.0067,26.0067,25.9618,25.9693,17000.0
2010-04-13 11:55:00,34.69,34.74,34.69,34.72,16600.0,25.9768,26.0142,25.9768,25.9992,16600.0
2010-04-13 12:00:00,34.73,34.73,34.68,34.7,30200.0,26.0067,26.0067,25.9693,25.9843,30200.0
2010-04-13 12:05:00,34.69,34.7,34.66,34.67,13900.0,25.9768,25.9843,25.9543,25.9618,13900.0
2010-04-13 12:10:00,34.68,34.72,34.68,34.71,29700.0,25.9693,25.9992,25.9693,25.9917,29700.0
2010-04-13 12:15:00,34.71,34.79,34.71,34.77,45200.0,25.9917,26.0516,25.9917,26.0367,45200.0
2010-04-13 12:20:00,34.78,34.8,34.75,34.77,18200.0,26.0442,26.0591,26.0217,26.0367,18200.0
2010-04-13 12:25:00,34.77,34.78,34.75,34.76,19400.0,26.0367,26.0442,26.0217,26.0292,19400.0
2010-04-13 12:30:00,34.75,34.76,34.72,34.72,16000.0,26.0217,26.0292,25.9992,25.9992,16000.0
2010-04-13 12:35:00,34.72,34.74,34.71,34.72,19300.0,25.9992,26.0142,25.9917,25.9992,19300.0
2010-04-13 12:40:00,34.73,34.74,34.7,34.7,17600.0,26.0067,26.0142,25.9843,25.9843,17600.0
2010-04-13 12:45:00,34.7,34.7,34.67,34.69,20600.0,25.9843,25.9843,25.9618,25.9768,20600.0
2010-04-13 12:50:00,34.69,34.72,34.69,34.71,14200.0,25.9768,25.9992,25.9768,25.9917,14200.0
2010-04-13 12:55:00,34.71,34.8,34.71,34.78,38400.0,25.9917,26.0591,25.9917,26.0442,38400.0
2010-04-13 13:00:00,34.78,34.79,34.77,34.78,23800.0,26.0442,26.0516,26.0367,26.0442,23800.0
2010-04-13 13:05:00,34.78,34.79,34.77,34.79,22100.0,26.0442,26.0516,26.0367,26.0516,22100.0
2010-04-13 13:10:00,34.78,34.79,34.73,34.73,47300.0,26.0442,26.0516,26.0067,26.0067,47300.0
2010-04-13 13:15:00,34.73,34.76,34.72,34.72,91200.0,26.0067,26.0292,25.9992,25.9992,91200.0
2010-04-13 13:20:00,34.72,34.74,34.69,34.7,32100.0,25.9992,26.0142,25.9768,25.9843,32100.0
2010-04-13 13:25:00,34.71,34.71,34.68,34.69,25500.0,25.9917,25.9917,25.9693,25.9768,25500.0
2010-04-13 13:30:00,34.68,34.71,34.67,34.7,168700.0,25.9693,25.9917,25.9618,25.9843,168700.0
2010-04-13 13:35:00,34.7,34.7,34.68,34.7,28800.0,25.9843,25.9843,25.9693,25.9843,28800.0
2010-04-13 13:40:00,34.7,34.73,34.68,34.69,29600.0,25.9843,26.0067,25.9693,25.9768,29600.0
2010-04-13 13:45:00,34.68,34.7,34.64,34.69,43500.0,25.9693,25.9843,25.9393,25.9768,43500.0
2010-04-13 13:50:00,34.7,34.73,34.69,34.73,56700.0,25.9843,26.0067,25.9768,26.0067,56700.0
2010-04-13 13:55:00,34.73,34.77,34.73,34.76,43600.0,26.0067,26.0367,26.0067,26.0292,43600.0
2010-04-13 14:00:00,34.76,34.76,34.72,34.76,57600.0,26.0292,26.0292,25.9992,26.0292,57600.0
2010-04-13 14:05:00,34.76,34.79,34.74,34.74,28800.0,26.0292,26.0516,26.0142,26.0142,28800.0
2010-04-13 14:10:00,34.75,34.78,34.74,34.77,18500.0,26.0217,26.0442,26.0142,26.0367,18500.0
2010-04-13 14:15:00,34.78,34.8,34.76,34.8,30200.0,26.0442,26.0591,26.0292,26.0591,30200.0
2010-04-13 14:20:00,34.8,34.8,34.78,34.79,32900.0,26.0591,26.0591,26.0442,26.0516,32900.0
2010-04-13 14:25:00,34.8,34.8,34.77,34.78,35900.0,26.0591,26.0591,26.0367,26.0442,35900.0
2010-04-13 14:30:00,34.78,34.8,34.76,34.79,35000.0,26.0442,26.0591,26.0292,26.0516,35000.0
2010-04-13 14:35:00,34.8,34.8,34.77,34.77,22700.0,26.0591,26.0591,26.0367,26.0367,22700.0
2010-04-13 14:40:00,34.77,34.79,34.75,34.76,103100.0,26.0367,26.0516,26.0217,26.0292,103100.0
2010-04-13 14:45:00,34.75,34.76,34.74,34.76,65600.0,26.0217,26.0292,26.0142,26.0292,65600.0
2010-04-13 14:50:00,34.76,34.77,34.75,34.76,23100.0,26.0292,26.0367,26.0217,26.0292,23100.0
2010-04-13 14:55:00,34.77,34.77,34.71,34.71,50600.0,26.0367,26.0367,25.9917,25.9917,50600.0
2010-04-13 15:00:00,34.71,34.74,34.71,34.74,69900.0,25.9917,26.0142,25.9917,26.0142,69900.0
2010-04-13 15:05:00,34.74,34.77,34.73,34.73,23800.0,26.0142,26.0367,26.0067,26.0067,23800.0
2010-04-13 15:10:00,34.73,34.74,34.71,34.72,33000.0,26.0067,26.0142,25.9917,25.9992,33000.0
2010-04-13 15:15:00,34.71,34.73,34.7,34.73,94100.0,25.9917,26.0067,25.9843,26.0067,94100.0
2010-04-13 15:20:00,34.72,34.73,34.7,34.71,92400.0,25.9992,26.0067,25.9843,25.9917,92400.0
2010-04-13 15:25:00,34.71,34.74,34.7,34.72,46000.0,25.9917,26.0142,25.9843,25.9992,46000.0
2010-04-13 15:30:00,34.72,34.78,34.72,34.75,69300.0,25.9992,26.0442,25.9992,26.0217,69300.0
2010-04-13 15:35:00,34.75,34.76,34.74,34.75,61500.0,26.0217,26.0292,26.0142,26.0217,61500.0
2010-04-13 15:40:00,34.75,34.76,34.74,34.75,64600.0,26.0217,26.0292,26.0142,26.0217,64600.0
2010-04-13 15:45:00,34.74,34.75,34.73,34.73,67300.0,26.0142,26.0217,26.0067,26.0067,67300.0
2010-04-13 15:50:00,34.73,34.74,34.69,34.69,262600.0,26.0067,26.0142,25.9768,25.9768,262600.0
2010-04-13 15:55:00,34.69,34.72,34.67,34.69,235500.0,25.9768,25.9992,25.9618,25.9768,235500.0
2010-04-14 09:30:00,34.98,35.26,34.88,35.24,122100.0,26.1939,26.4036,26.119,26.3886,122100.0
2010-04-14 09:35:00,35.23,35.37,35.21,35.28,172100.0,26.3811,26.486,26.3662,26.4186,172100.0
2010-04-14 09:40:00,35.27,35.28,35.19,35.21,60100.0,26.4111,26.4186,26.3512,26.3662,60100.0
2010-04-14 09:45:00,35.2,35.31,35.17,35.29,108500.0,26.3587,26.441,26.3362,26.4261,108500.0
2010-04-14 09:50:00,35.29,35.33,35.25,35.25,33800.0,26.4261,26.456,26.3961,26.3961,33800.0
2010-04-14 09:55:00,35.26,35.27,35.22,35.25,31600.0,26.4036,26.4111,26.3736,26.3961,31600.0
2010-04-14 10:00:00,35.26,35.4,35.23,35.4,54500.0,26.4036,26.5084,26.3811,26.5084,54500.0
2010-04-14 10:05:00,35.4,35.42,35.35,35.41,40300.0,26.5084,26.5234,26.471,26.5159,40300.0
2010-04-14 10:10:00,35.41,35.43,35.3,35.33,70800.0,26.5159,26.5309,26.4335,26.456,70800.0
2010-04-14 10:15:00,35.33,35.48,35.3,35.46,56100.0,26.456,26.5683,26.4335,26.5534,56100.0
2010-04-14 10:20:00,35.45,35.45,35.36,35.36,45900.0,26.5459,26.5459,26.4785,26.4785,45900.0
2010-04-14 10:25:00,35.36,35.41,35.35,35.37,53200.0,26.4785,26.5159,26.471,26.486,53200.0
2010-04-14 10:30:00,35.36,35.42,35.3,35.35,92200.0,26.4785,26.5234,26.4335,26.471,92200.0
2010-04-14 10:35:00,35.35,35.44,35.35,35.42,58500.0,26.471,26.5384,26.471,26.5234,58500.0
2010-04-14 10:40:00,35.43,35.48,35.42,35.48,82700.0,26.5309,26.5683,26.5234,26.5683,82700.0
2010-04-14 10:45:00,35.48,35.64,35.47,35.64,158600.0,26.5683,26.6881,26.5608,26.6881,158600.0
2010-04-14 10:50:00,35.64,35.67,35.58,35.67,92600.0,26.6881,26.7106,26.6432,26.7106,92600.0
2010-04-14 10:55:00,35.67,35.77,35.66,35.76,120500.0,26.7106,26.7855,26.7031,26.778,120500.0
2010-04-14 11:00:00,35.76,35.79,35.68,35.68,137500.0,26.778,26.8005,26.7181,26.7181,137500.0
2010-04-14 11:05:00,35.67,35.76,35.66,35.76,34500.0,26.7106,26.778,26.7031,26.778,34500.0
2010-04-14 11:10:00,35.76,35.76,35.69,35.71,59900.0,26.778,26.778,26.7256,26.7406,59900.0
2010-04-14 11:15:00,35.7,35.78,35.69,35.77,65400.0,26.7331,26.793,26.7256,26.7855,65400.0
2010-04-14 11:20:00,35.78,35.83,35.77,35.82,62700.0,26.793,26.8304,26.7855,26.8229,62700.0
2010-04-14 11:25:00,35.82,35.86,35.79,35.83,115500.0,26.8229,26.8529,26.8005,26.8304,115500.0
2010-04-14 11:30:00,35.84,35.88,35.83,35.86,90100.0,26.8379,26.8679,26.8304,26.8529,90100.0
2010-04-14 11:35:00,35.86,35.86,35.84,35.84,14500.0,26.8529,26.8529,26.8379,26.8379,14500.0
2010-04-14 11:40:00,35.85,35.92,35.85,35.92,34000.0,26.8454,26.8978,26.8454,26.8978,34000.0
2010-04-14 11:45:00,35.92,35.94,35.8,35.8,69600.0,26.8978,26.9128,26.808,26.808,69600.0
2010-04-14 11:50:00,35.8,35.84,35.79,35.82,40200.0,26.808,26.8379,26.8005,26.8229,40200.0
2010-04-14 11:55:00,35.83,35.87,35.82,35.85,27000.0,26.8304,26.8604,26.8229,26.8454,27000.0
2010-04-14 12:00:00,35.85,35.86,35.76,35.78,21300.0,26.8454,26.8529,26.778,26.793,21300.0
2010-04-14 12:05:00,35.76,35.79,35.75,35.79,21000.0,26.778,26.8005,26.7705,26.8005,21000.0
2010-04-14 12:10:00,35.78,35.78,35.76,35.78,23200.0,26.793,26.793,26.778,26.793,23200.0
2010-04-14 12:15:00,35.77,35.8,35.76,35.8,37100.0,26.7855,26.808,26.778,26.808,37100.0
2010-04-14 12:20:00,35.81,35.85,35.8,35.82,24900.0,26.8154,26.8454,26.808,26.8229,24900.0
2010-04-14 12:25:00,35.81,35.85,35.81,35.83,22200.0,26.8154,26.8454,26.8154,26.8304,22200.0
2010-04-14 12:30:00,35.83,35.86,35.81,35.82,28200.0,26.8304,26.8529,26.8154,26.8229,28200.0
2010-04-14 12:35:00,35.82,35.86,35.81,35.81,36700.0,26.8229,26.8529,26.8154,26.8154,36700.0
2010-04-14 12:40:00,35.82,35.83,35.8,35.81,24500.0,26.8229,26.8304,26.808,26.8154,24500.0
2010-04-14 12:45:00,35.81,35.86,35.81,35.86,19000.0,26.8154,26.8529,26.8154,26.8529,19000.0
2010-04-14 12:50:00,35.87,35.87,35.83,35.84,20200.0,26.8604,26.8604,26.8304,26.8379,20200.0
2010-04-14 12:55:00,35.85,35.87,35.83,35.87,40800.0,26.8454,26.8604,26.8304,26.8604,40800.0
2010-04-14 13:00:00,35.87,35.87,35.81,35.81,18100.0,26.8604,26.8604,26.8154,26.8154,18100.0
2010-04-14 13:05:00,35.81,35.85,35.8,35.83,39600.0,26.8154,26.8454,26.808,26.8304,39600.0
2010-04-14 13:10:00,35.83,35.9,35.83,35.9,37900.0,26.8304,26.8828,26.8304,26.8828,37900.0
2010-04-14 13:15:00,35.9,35.9,35.89,35.89,17000.0,26.8828,26.8828,26.8754,26.8754,17000.0
2010-04-14 13:20:00,35.89,35.94,35.89,35.91,22200.0,26.8754,26.9128,26.8754,26.8903,22200.0
2010-04-14 13:25:00,35.91,35.97,35.91,35.96,38700.0,26.8903,26.9353,26.8903,26.9278,38700.0
2010-04-14 13:30:00,35.97,35.97,35.9,35.92,26200.0,26.9353,26.9353,26.8828,26.8978,26200.0
2010-04-14 13:35:00,35.92,35.92,35.88,35.9,20300.0,26.8978,26.8978,26.8679,26.8828,20300.0
2010-04-14 13:40:00,35.89,35.9,35.88,35.89,62400.0,26.8754,26.8828,26.8679,26.8754,62400.0
2010-04-14 13:45:00,35.89,35.9,35.88,35.9,72600.0,26.8754,26.8828,26.8679,26.8828,72600.0
2010-04-14 13:50:00,35.89,35.9,35.85,35.85,13500.0,26.8754,26.8828,26.8454,26.8454,13500.0
2010-04-14 13:55:00,35.86,35.86,35.82,35.83,11000.0,26.8529,26.8529,26.8229,26.8304,11000.0
2010-04-14 14:00:00,35.83,35.89,35.83,35.87,22700.0,26.8304,26.8754,26.8304,26.8604,22700.0
2010-04-14 14:05:00,35.86,35.92,35.86,35.87,21300.0,26.8529,26.8978,26.8529,26.8604,21300.0
2010-04-14 14:10:00,35.86,35.92,35.86,35.9,34800.0,26.8529,26.8978,26.8529,26.8828,34800.0
2010-04-14 14:15:00,35.9,35.91,35.89,35.89,12600.0,26.8828,26.8903,26.8754,26.8754,12600.0
2010-04-14 14:20:00,35.89,35.92,35.88,35.9,25800.0,26.8754,26.8978,26.8679,26.8828,25800.0
2010-04-14 14:25:00,35.9,35.95,35.9,35.94,62800.0,26.8828,26.9203,26.8828,26.9128,62800.0
2010-04-14 14:30:00,35.94,35.94,35.91,35.92,47600.0,26.9128,26.9128,26.8903,26.8978,47600.0
2010-04-14 14:35:00,35.92,35.94,35.92,35.92,23100.0,26.8978,26.9128,26.8978,26.8978,23100.0
2010-04-14 14:40:00,35.92,35.93,35.89,35.89,20200.0,26.8978,26.9053,26.8754,26.8754,20200.0
2010-04-14 14:45:00,35.89,35.9,35.86,35.89,32400.0,26.8754,26.8828,26.8529,26.8754,32400.0
2010-04-14 14:50:00,35.88,35.89,35.86,35.87,46300.0,26.8679,26.8754,26.8529,26.8604,46300.0
2010-04-14 14:55:00,35.87,35.91,35.85,35.9,64700.0,26.8604,26.8903,26.8454,26.8828,64700.0
2010-04-14 15:00:00,35.91,35.91,35.87,35.87,41200.0,26.8903,26.8903,26.8604,26.8604,41200.0
2010-04-14 15:05:00,35.88,35.91,35.86,35.91,33900.0,26.8679,26.8903,26.8529,26.8903,33900.0
2010-04-14 15:10:00,35.91,35.91,35.88,35.89,41500.0,26.8903,26.8903,26.8679,26.8754,41500.0
2010-04-14 15:15:00,35.88,35.93,35.88,35.91,62400.0,26.8679,26.9053,26.8679,26.8903,62400.0
2010-04-14 15:20:00,35.9,35.93,35.9,35.92,47200.0,26.8828,26.9053,26.8828,26.8978,47200.0
2010-04-14 15:25:00,35.92,35.94,35.9,35.94,48400.0,26.8978,26.9128,26.8828,26.9128,48400.0
2010-04-14 15:30:00,35.94,35.94,35.92,35.94,100200.0,26.9128,26.9128,26.8978,26.9128,100200.0
2010-04-14 15:35:00,35.94,35.97,35.92,35.97,121500.0,26.9128,26.9353,26.8978,26.9353,121500.0
2010-04-14 15:40:00,35.97,35.97,35.9,35.92,104700.0,26.9353,26.9353,26.8828,26.8978,104700.0
2010-04-14 15:45:00,35.92,35.94,35.89,35.92,158000.0,26.8978,26.9128,26.8754,26.8978,158000.0
2010-04-14 15:50:00,35.9,35.92,35.87,35.87,231900.0,26.8828,26.8978,26.8604,26.8604,231900.0
2010-04-14 15:55:00,35.86,35.89,35.85,35.86,369900.0,26.8529,26.8754,26.8454,26.8529,369900.0
2010-04-15 09:30:00,35.77,35.96,35.72,35.88,101200.0,26.7855,26.9278,26.7481,26.8679,101200.0
2010-04-15 09:35:00,35.86,35.96,35.76,35.94,109200.0,26.8529,26.9278,26.778,26.9128,109200.0
2010-04-15 09:40:00,35.94,35.98,35.89,35.96,135200.0,26.9128,26.9427,26.8754,26.9278,135200.0
2010-04-15 09:45:00,35.96,35.99,35.91,35.92,74600.0,26.9278,26.9502,26.8903,26.8978,74600.0
2010-04-15 09:50:00,35.91,35.96,35.9,35.95,23500.0,26.8903,26.9278,26.8828,26.9203,23500.0
2010-04-15 09:55:00,35.94,35.97,35.9,35.95,41900.0,26.9128,26.9353,26.8828,26.9203,41900.0
2010-04-15 10:00:00,35.95,35.96,35.87,35.91,26200.0,26.9203,26.9278,26.8604,26.8903,26200.0
2010-04-15 10:05:00,35.92,35.92,35.87,35.89,113900.0,26.8978,26.8978,26.8604,26.8754,113900.0
2010-04-15 10:10:00,35.9,35.92,35.85,35.92,65800.0,26.8828,26.8978,26.8454,26.8978,65800.0
2010-04-15 10:15:00,35.91,35.97,35.9,35.97,88800.0,26.8903,26.9353,26.8828,26.9353,88800.0
2010-04-15 10:20:00,35.96,36.0,35.93,35.95,155900.0,26.9278,26.9577,26.9053,26.9203,155900.0
2010-04-15 10:25:00,35.95,35.95,35.88,35.89,53900.0,26.9203,26.9203,26.8679,26.8754,53900.0
2010-04-15 10:30:00,35.88,35.94,35.88,35.92,78000.0,26.8679,26.9128,26.8679,26.8978,78000.0
2010-04-15 10:35:00,35.91,35.96,35.88,35.9,107700.0,26.8903,26.9278,26.8679,26.8828,107700.0
2010-04-15 10:40:00,35.9,36.0,35.9,35.96,133500.0,26.8828,26.9577,26.8828,26.9278,133500.0
2010-04-15 10:45:00,35.95,35.97,35.91,35.97,45800.0,26.9203,26.9353,26.8903,26.9353,45800.0
2010-04-15 10:50:00,35.97,35.99,35.89,35.9,59200.0,26.9353,26.9502,26.8754,26.8828,59200.0
2010-04-15 10:55:00,35.89,35.93,35.88,35.91,56300.0,26.8754,26.9053,26.8679,26.8903,56300.0
2010-04-15 11:00:00,35.91,35.93,35.9,35.9,33500.0,26.8903,26.9053,26.8828,26.8828,33500.0
2010-04-15 11:05:00,35.9,35.93,35.9,35.92,34400.0,26.8828,26.9053,26.8828,26.8978,34400.0
2010-04-15 11:10:00,35.92,35.94,35.87,35.87,55600.0,26.8978,26.9128,26.8604,26.8604,55600.0
2010-04-15 11:15:00,35.86,35.91,35.85,35.86,115600.0,26.8529,26.8903,26.8454,26.8529,115600.0
2010-04-15 11:20:00,35.86,35.88,35.82,35.82,79300.0,26.8529,26.8679,26.8229,26.8229,79300.0
2010-04-15 11:25:00,35.82,35.84,35.71,35.71,85900.0,26.8229,26.8379,26.7406,26.7406,85900.0
2010-04-15 11:30:00,35.72,35.77,35.72,35.76,41000.0,26.7481,26.7855,26.7481,26.778,41000.0
2010-04-15 11:35:00,35.76,35.8,35.76,35.76,28900.0,26.778,26.808,26.778,26.778,28900.0
2010-04-15 11:40:00,35.76,35.8,35.75,35.76,25700.0,26.778,26.808,26.7705,26.778,25700.0
2010-04-15 11:45:00,35.76,35.79,35.75,35.76,44600.0,26.778,26.8005,26.7705,26.778,44600.0
2010-04-15 11:50:00,35.77,35.78,35.75,35.77,11700.0,26.7855,26.793,26.7705,26.7855,11700.0
2010-04-15 11:55:00,35.76,35.76,35.64,35.67,93400.0,26.778,26.778,26.6881,26.7106,93400.0
2010-04-15 12:00:00,35.67,35.73,35.65,35.72,63700.0,26.7106,26.7555,26.6956,26.7481,63700.0
2010-04-15 12:05:00,35.72,35.75,35.7,35.73,55600.0,26.7481,26.7705,26.7331,26.7555,55600.0
2010-04-15 12:10:00,35.73,35.74,35.68,35.74,29600.0,26.7555,26.763,26.7181,26.763,29600.0
2010-04-15 12:15:00,35.75,35.76,35.73,35.73,19500.0,26.7705,26.778,26.7555,26.7555,19500.0
2010-04-15 12:20:00,35.73,35.74,35.68,35.69,25500.0,26.7555,26.763,26.7181,26.7256,25500.0
2010-04-15 12:25:00,35.68,35.68,35.65,35.67,15100.0,26.7181,26.7181,26.6956,26.7106,15100.0
2010-04-15 12:30:00,35.67,35.67,35.63,35.65,9000.0,26.7106,26.7106,26.6807,26.6956,9000.0
2010-04-15 12:35:00,35.65,35.7,35.65,35.7,19600.0,26.6956,26.7331,26.6956,26.7331,19600.0
2010-04-15 12:40:00,35.69,35.73,35.68,35.69,58300.0,26.7256,26.7555,26.7181,26.7256,58300.0
2010-04-15 12:45:00,35.69,35.75,35.68,35.75,19800.0,26.7256,26.7705,26.7181,26.7705,19800.0
2010-04-15 12:50:00,35.74,35.76,35.73,35.76,21700.0,26.763,26.778,26.7555,26.778,21700.0
2010-04-15 12:55:00,35.76,35.76,35.69,35.71,34400.0,26.778,26.778,26.7256,26.7406,34400.0
2010-04-15 13:00:00,35.71,35.73,35.68,35.68,20800.0,26.7406,26.7555,26.7181,26.7181,20800.0
2010-04-15 13:05:00,35.69,35.71,35.68,35.71,21100.0,26.7256,26.7406,26.7181,26.7406,21100.0
2010-04-15 13:10:00,35.7,35.72,35.68,35.68,16800.0,26.7331,26.7481,26.7181,26.7181,16800.0
2010-04-15 13:15:00,35.69,35.75,35.69,35.75,11700.0,26.7256,26.7705,26.7256,26.7705,11700.0
2010-04-15 13:20:00,35.74,35.75,35.71,35.72,13700.0,26.763,26.7705,26.7406,26.7481,13700.0
2010-04-15 13:25:00,35.72,35.75,35.72,35.75,32100.0,26.7481,26.7705,26.7481,26.7705,32100.0
2010-04-15 13:30:00,35.75,35.76,35.72,35.75,100700.0,26.7705,26.778,26.7481,26.7705,100700.0
2010-04-15 13:35:00,35.75,35.76,35.74,35.76,79700.0,26.7705,26.778,26.763,26.778,79700.0
2010-04-15 13:40:00,35.76,35.81,35.76,35.8,15400.0,26.778,26.8154,26.778,26.808,15400.0
2010-04-15 13:45:00,35.81,35.83,35.78,35.78,40500.0,26.8154,26.8304,26.793,26.793,40500.0
2010-04-15 13:50:00,35.78,35.83,35.77,35.83,20700.0,26.793,26.8304,26.7855,26.8304,20700.0
2010-04-15 13:55:00,35.83,35.84,35.8,35.81,17600.0,26.8304,26.8379,26.808,26.8154,17600.0
2010-04-15 14:00:00,35.81,35.83,35.78,35.82,14900.0,26.8154,26.8304,26.793,26.8229,14900.0
2010-04-15 14:05:00,35.83,35.86,35.79,35.81,18200.0,26.8304,26.8529,26.8005,26.8154,18200.0
2010-04-15 14:10:00,35.8,35.82,35.79,35.8,20800.0,26.808,26.8229,26.8005,26.808,20800.0
2010-04-15 14:15:00,35.81,35.81,35.78,35.78,12000.0,26.8154,26.8154,26.793,26.793,12000.0
2010-04-15 14:20:00,35.78,35.82,35.77,35.79,30900.0,26.793,26.8229,26.7855,26.8005,30900.0
2010-04-15 14:25:00,35.79,35.81,35.78,35.8,26000.0,26.8005,26.8154,26.793,26.808,26000.0
2010-04-15 14:30:00,35.79,35.82,35.79,35.8,19500.0,26.8005,26.8229,26.8005,26.808,19500.0
2010-04-15 14:35:00,35.8,35.8,35.75,35.78,28000.0,26.808,26.808,26.7705,26.793,28000.0
2010-04-15 14:40:00,35.79,35.8,35.73,35.76,137900.0,26.8005,26.808,26.7555,26.778,137900.0
2010-04-15 14:45:00,35.76,35.77,35.75,35.75,56300.0,26.778,26.7855,26.7705,26.7705,56300.0
2010-04-15 14:50:00,35.75,35.79,35.75,35.77,49900.0,26.7705,26.8005,26.7705,26.7855,49900.0
2010-04-15 14:55:00,35.78,35.79,35.75,35.77,40600.0,26.793,26.8005,26.7705,26.7855,40600.0
2010-04-15 15:00:00,35.77,35.77,35.71,35.75,98400.0,26.7855,26.7855,26.7406,26.7705,98400.0
2010-04-15 15:05:00,35.76,35.78,35.76,35.77,31400.0,26.778,26.793,26.778,26.7855,31400.0
2010-04-15 15:10:00,35.78,35.78,35.73,35.74,67100.0,26.793,26.793,26.7555,26.763,67100.0
2010-04-15 15:15:00,35.74,35.78,35.73,35.76,33100.0,26.763,26.793,26.7555,26.778,33100.0
2010-04-15 15:20:00,35.77,35.77,35.71,35.74,75700.0,26.7855,26.7855,26.7406,26.763,75700.0
2010-04-15 15:25:00,35.73,35.75,35.7,35.71,52300.0,26.7555,26.7705,26.7331,26.7406,52300.0
2010-04-15 15:30:00,35.71,35.72,35.65,35.68,60700.0,26.7406,26.7481,26.6956,26.7181,60700.0
2010-04-15 15:35:00,35.67,35.7,35.67,35.67,41100.0,26.7106,26.7331,26.7106,26.7106,41100.0
2010-04-15 15:40:00,35.67,35.68,35.67,35.68,38200.0,26.7106,26.7181,26.7106,26.7181,38200.0
2010-04-15 15:45:00,35.68,35.72,35.65,35.69,184700.0,26.7181,26.7481,26.6956,26.7256,184700.0
2010-04-15 15:50:00,35.69,35.73,35.66,35.72,99100.0,26.7256,26.7555,26.7031,26.7481,99100.0
2010-04-15 15:55:00,35.73,35.73,35.65,35.67,353200.0,26.7555,26.7555,26.6956,26.7106,353200.0
2010-04-16 09:30:00,35.63,35.99,35.55,35.97,501100.0,26.6807,26.9502,26.6208,26.9353,501100.0
2010-04-16 09:35:00,35.97,36.0,35.88,35.97,74000.0,26.9353,26.9577,26.8679,26.9353,74000.0
2010-04-16 09:40:00,35.97,36.09,35.97,35.99,207500.0,26.9353,27.0251,26.9353,26.9502,207500.0
2010-04-16 09:45:00,35.99,36.0,35.97,35.99,60200.0,26.9502,26.9577,26.9353,26.9502,60200.0
2010-04-16 09:50:00,35.99,35.99,35.81,35.81,170600.0,26.9502,26.9502,26.8154,26.8154,170600.0
2010-04-16 09:55:00,35.81,35.91,35.79,35.91,188100.0,26.8154,26.8903,26.8005,26.8903,188100.0
2010-04-16 10:00:00,35.9,36.05,35.85,36.04,199200.0,26.8828,26.9952,26.8454,26.9877,199200.0
2010-04-16 10:05:00,36.03,36.06,36.03,36.05,59200.0,26.9802,27.0027,26.9802,26.9952,59200.0
2010-04-16 10:10:00,36.05,36.08,36.0,36.02,128500.0,26.9952,27.0176,26.9577,26.9727,128500.0
2010-04-16 10:15:00,36.01,36.05,36.01,36.03,70100.0,26.9652,26.9952,26.9652,26.9802,70100.0
2010-04-16 10:20:00,36.02,36.05,35.95,35.97,58700.0,26.9727,26.9952,26.9203,26.9353,58700.0
2010-04-16 10:25:00,35.97,35.99,35.91,35.94,19700.0,26.9353,26.9502,26.8903,26.9128,19700.0
2010-04-16 10:30:00,35.94,36.0,35.91,35.93,19500.0,26.9128,26.9577,26.8903,26.9053,19500.0
2010-04-16 10:35:00,35.93,35.96,35.71,35.71,90600.0,26.9053,26.9278,26.7406,26.7406,90600.0
2010-04-16 10:40:00,35.71,35.92,35.71,35.82,131400.0,26.7406,26.8978,26.7406,26.8229,131400.0
2010-04-16 10:45:00,35.82,35.85,35.74,35.76,79400.0,26.8229,26.8454,26.763,26.778,79400.0
2010-04-16 10:50:00,35.76,35.85,35.64,35.72,201600.0,26.778,26.8454,26.6881,26.7481,201600.0
2010-04-16 10:55:00,35.73,35.82,35.65,35.71,121700.0,26.7555,26.8229,26.6956,26.7406,121700.0
2010-04-16 11:00:00,35.7,35.76,35.69,35.69,116200.0,26.7331,26.778,26.7256,26.7256,116200.0
2010-04-16 11:05:00,35.69,35.71,35.62,35.63,41200.0,26.7256,26.7406,26.6732,26.6807,41200.0
2010-04-16 11:10:00,35.64,35.65,35.51,35.52,82300.0,26.6881,26.6956,26.5908,26.5983,82300.0
2010-04-16 11:15:00,35.51,35.57,35.37,35.38,181300.0,26.5908,26.6357,26.486,26.4935,181300.0
2010-04-16 11:20:00,35.39,35.5,35.37,35.47,89300.0,26.5009,26.5833,26.486,26.5608,89300.0
2010-04-16 11:25:00,35.47,35.55,35.46,35.47,111300.0,26.5608,26.6208,26.5534,26.5608,111300.0
2010-04-16 11:30:00,35.48,35.5,35.42,35.42,57000.0,26.5683,26.5833,26.5234,26.5234,57000.0
2010-04-16 11:35:00,35.42,35.45,35.33,35.34,116900.0,26.5234,26.5459,26.456,26.4635,116900.0
2010-04-16 11:40:00,35.36,35.41,35.36,35.38,47300.0,26.4785,26.5159,26.4785,26.4935,47300.0
2010-04-16 11:45:00,35.38,35.39,35.28,35.31,83800.0,26.4935,26.5009,26.4186,26.441,83800.0
2010-04-16 11:50:00,35.31,35.31,35.19,35.29,64400.0,26.441,26.441,26.3512,26.4261,64400.0
2010-04-16 11:55:00,35.28,35.29,35.19,35.23,45900.0,26.4186,26.4261,26.3512,26.3811,45900.0
2010-04-16 12:00:00,35.22,35.3,35.07,35.11,129000.0,26.3736,26.4335,26.2613,26.2913,129000.0
2010-04-16 12:05:00,35.09,35.12,35.01,35.11,112700.0,26.2763,26.2988,26.2164,26.2913,112700.0
2010-04-16 12:10:00,35.11,35.2,35.1,35.17,81800.0,26.2913,26.3587,26.2838,26.3362,81800.0
2010-04-16 12:15:00,35.19,35.24,35.16,35.17,66300.0,26.3512,26.3886,26.3287,26.3362,66300.0
2010-04-16 12:20:00,35.18,35.2,35.15,35.17,32100.0,26.3437,26.3587,26.3212,26.3362,32100.0
2010-04-16 12:25:00,35.21,35.21,35.13,35.14,26600.0,26.3662,26.3662,26.3062,26.3137,26600.0
2010-04-16 12:30:00,35.14,35.17,35.09,35.13,46500.0,26.3137,26.3362,26.2763,26.3062,46500.0
2010-04-16 12:35:00,35.12,35.13,35.01,35.02,57300.0,26.2988,26.3062,26.2164,26.2239,57300.0
2010-04-16 12:40:00,35.02,35.07,35.01,35.06,25200.0,26.2239,26.2613,26.2164,26.2538,25200.0
2010-04-16 12:45:00,35.06,35.16,35.06,35.14,82900.0,26.2538,26.3287,26.2538,26.3137,82900.0
2010-04-16 12:50:00,35.14,35.18,35.12,35.17,46000.0,26.3137,26.3437,26.2988,26.3362,46000.0
2010-04-16 12:55:00,35.17,35.21,35.14,35.15,47300.0,26.3362,26.3662,26.3137,26.3212,47300.0
2010-04-16 13:00:00,35.15,35.2,35.13,35.17,43100.0,26.3212,26.3587,26.3062,26.3362,43100.0
2010-04-16 13:05:00,35.18,35.24,35.18,35.2,87800.0,26.3437,26.3886,26.3437,26.3587,87800.0
2010-04-16 13:10:00,35.2,35.22,35.15,35.15,42700.0,26.3587,26.3736,26.3212,26.3212,42700.0
2010-04-16 13:15:00,35.15,35.2,35.12,35.17,40400.0,26.3212,26.3587,26.2988,26.3362,40400.0
2010-04-16 13:20:00,35.17,35.19,35.12,35.16,30300.0,26.3362,26.3512,26.2988,26.3287,30300.0
2010-04-16 13:25:00,35.17,35.2,35.16,35.16,24900.0,26.3362,26.3587,26.3287,26.3287,24900.0
2010-04-16 13:30:00,35.16,35.19,35.1,35.13,40000.0,26.3287,26.3512,26.2838,26.3062,40000.0
2010-04-16 13:35:00,35.12,35.16,35.09,35.13,17100.0,26.2988,26.3287,26.2763,26.3062,17100.0
2010-04-16 13:40:00,35.14,35.17,35.12,35.15,24000.0,26.3137,26.3362,26.2988,26.3212,24000.0
2010-04-16 13:45:00,35.13,35.14,35.08,35.1,26600.0,26.3062,26.3137,26.2688,26.2838,26600.0
2010-04-16 13:50:00,35.11,35.11,35.04,35.06,118700.0,26.2913,26.2913,26.2389,26.2538,118700.0
2010-04-16 13:55:00,35.07,35.15,35.02,35.08,127900.0,26.2613,26.3212,26.2239,26.2688,127900.0
2010-04-16 14:00:00,35.09,35.09,35.04,35.05,155700.0,26.2763,26.2763,26.2389,26.2463,155700.0
2010-04-16 14:05:00,35.05,35.2,35.04,35.2,233400.0,26.2463,26.3587,26.2389,26.3587,233400.0
2010-04-16 14:10:00,35.19,35.22,35.16,35.17,61400.0,26.3512,26.3736,26.3287,26.3362,61400.0
2010-04-16 14:15:00,35.16,35.21,35.15,35.15,75500.0,26.3287,26.3662,26.3212,26.3212,75500.0
2010-04-16 14:20:00,35.14,35.19,35.13,35.16,72300.0,26.3137,26.3512,26.3062,26.3287,72300.0
2010-04-16 14:25:00,35.16,35.17,35.09,35.1,73100.0,26.3287,26.3362,26.2763,26.2838,73100.0
2010-04-16 14:30:00,35.1,35.2,35.1,35.2,174600.0,26.2838,26.3587,26.2838,26.3587,174600.0
2010-04-16 14:35:00,35.2,35.21,35.15,35.21,84100.0,26.3587,26.3662,26.3212,26.3662,84100.0
2010-04-16 14:40:00,35.21,35.29,35.21,35.27,34400.0,26.3662,26.4261,26.3662,26.4111,34400.0
2010-04-16 14:45:00,35.27,35.3,35.21,35.21,84900.0,26.4111,26.4335,26.3662,26.3662,84900.0
2010-04-16 14:50:00,35.22,35.25,35.19,35.25,68100.0,26.3736,26.3961,26.3512,26.3961,68100.0
2010-04-16 14:55:00,35.24,35.25,35.17,35.18,44700.0,26.3886,26.3961,26.3362,26.3437,44700.0
2010-04-16 15:00:00,35.18,35.22,35.14,35.17,53500.0,26.3437,26.3736,26.3137,26.3362,53500.0
2010-04-16 15:05:00,35.17,35.2,35.13,35.16,101900.0,26.3362,26.3587,26.3062,26.3287,101900.0
2010-04-16 15:10:00,35.17,35.19,35.14,35.14,70900.0,26.3362,26.3512,26.3137,26.3137,70900.0
2010-04-16 15:15:00,35.15,35.15,35.1,35.13,89700.0,26.3212,26.3212,26.2838,26.3062,89700.0
2010-04-16 15:20:00,35.13,35.15,35.1,35.14,55800.0,26.3062,26.3212,26.2838,26.3137,55800.0
2010-04-16 15:25:00,35.14,35.14,35.08,35.12,114500.0,26.3137,26.3137,26.2688,26.2988,114500.0
2010-04-16 15:30:00,35.11,35.2,35.09,35.15,153600.0,26.2913,26.3587,26.2763,26.3212,153600.0
2010-04-16 15:35:00,35.15,35.24,35.12,35.24,100800.0,26.3212,26.3886,26.2988,26.3886,100800.0
2010-04-16 15:40:00,35.24,35.25,35.2,35.25,71600.0,26.3886,26.3961,26.3587,26.3961,71600.0
2010-04-16 15:45:00,35.25,35.28,35.2,35.21,117900.0,26.3961,26.4186,26.3587,26.3662,117900.0
2010-04-16 15:50:00,35.22,35.23,35.17,35.17,153600.0,26.3736,26.3811,26.3362,26.3362,153600.0
2010-04-16 15:55:00,35.16,35.18,35.12,35.15,235700.0,26.3287,26.3437,26.2988,26.3212,235700.0
2010-04-19 09:30:00,35.3,35.39,34.96,35.01,117100.0,26.4335,26.5009,26.1789,26.2164,117100.0
2010-04-19 09:35:00,35.03,35.05,34.93,34.97,101300.0,26.2314,26.2463,26.1565,26.1864,101300.0
2010-04-19 09:40:00,34.95,34.99,34.87,34.94,101800.0,26.1715,26.2014,26.1116,26.164,101800.0
2010-04-19 09:45:00,34.94,34.95,34.84,34.9,46300.0,26.164,26.1715,26.0891,26.134,46300.0
2010-04-19 09:50:00,34.91,34.96,34.89,34.96,64500.0,26.1415,26.1789,26.1265,26.1789,64500.0
2010-04-19 09:55:00,34.96,34.99,34.94,34.95,52700.0,26.1789,26.2014,26.164,26.1715,52700.0
2010-04-19 10:00:00,34.96,35.0,34.9,34.92,123400.0,26.1789,26.2089,26.134,26.149,123400.0
2010-04-19 10:05:00,34.93,35.01,34.92,34.98,36700.0,26.1565,26.2164,26.149,26.1939,36700.0
2010-04-19 10:10:00,34.97,34.98,34.89,34.95,48600.0,26.1864,26.1939,26.1265,26.1715,48600.0
2010-04-19 10:15:00,34.95,34.96,34.85,34.88,86000.0,26.1715,26.1789,26.0966,26.119,86000.0
2010-04-19 10:20:00,34.88,34.9,34.78,34.83,76400.0,26.119,26.134,26.0442,26.0816,76400.0
2010-04-19 10:25:00,34.82,34.84,34.77,34.79,24800.0,26.0741,26.0891,26.0367,26.0516,24800.0
2010-04-19 10:30:00,34.78,34.79,34.72,34.74,43100.0,26.0442,26.0516,25.9992,26.0142,43100.0
2010-04-19 10:35:00,34.74,34.74,34.65,34.73,37400.0,26.0142,26.0142,25.9468,26.0067,37400.0
2010-04-19 10:40:00,34.73,34.73,34.62,34.69,48900.0,26.0067,26.0067,25.9243,25.9768,48900.0
2010-04-19 10:45:00,34.69,34.73,34.66,34.67,52800.0,25.9768,26.0067,25.9543,25.9618,52800.0
2010-04-19 10:50:00,34.67,34.7,34.63,34.64,73800.0,25.9618,25.9843,25.9318,25.9393,73800.0
2010-04-19 10:55:00,34.65,34.67,34.62,34.63,38600.0,25.9468,25.9618,25.9243,25.9318,38600.0
2010-04-19 11:00:00,34.62,34.64,34.52,34.53,39800.0,25.9243,25.9393,25.8495,25.857,39800.0
2010-04-19 11:05:00,34.53,34.61,34.51,34.51,47500.0,25.857,25.9169,25.842,25.842,47500.0
2010-04-19 11:10:00,34.52,34.54,34.46,34.49,47700.0,25.8495,25.8644,25.8045,25.827,47700.0
2010-04-19 11:15:00,34.49,34.56,34.49,34.56,35000.0,25.827,25.8794,25.827,25.8794,35000.0
2010-04-19 11:20:00,34.55,34.55,34.49,34.54,79300.0,25.8719,25.8719,25.827,25.8644,79300.0
2010-04-19 11:25:00,34.54,34.54,34.47,34.53,41400.0,25.8644,25.8644,25.812,25.857,41400.0
2010-04-19 11:30:00,34.54,34.61,34.53,34.6,104500.0,25.8644,25.9169,25.857,25.9094,104500.0
2010-04-19 11:35:00,34.58,34.62,34.52,34.53,54900.0,25.8944,25.9243,25.8495,25.857,54900.0
2010-04-19 11:40:00,34.52,34.56,34.51,34.51,42800.0,25.8495,25.8794,25.842,25.842,42800.0
2010-04-19 11:45:00,34.51,34.51,34.46,34.49,32900.0,25.842,25.842,25.8045,25.827,32900.0
2010-04-19 11:50:00,34.49,34.49,34.36,34.37,36100.0,25.827,25.827,25.7297,25.7371,36100.0
2010-04-19 11:55:00,34.36,34.41,34.34,34.4,74700.0,25.7297,25.7671,25.7147,25.7596,74700.0
2010-04-19 12:00:00,34.4,34.45,34.38,34.41,57200.0,25.7596,25.797,25.7446,25.7671,57200.0
2010-04-19 12:05:00,34.41,34.41,34.31,34.35,138300.0,25.7671,25.7671,25.6922,25.7222,138300.0
2010-04-19 12:10:00,34.33,34.39,34.26,34.29,57400.0,25.7072,25.7521,25.6548,25.6772,57400.0
2010-04-19 12:15:00,34.29,34.34,34.29,34.33,25100.0,25.6772,25.7147,25.6772,25.7072,25100.0
2010-04-19 12:20:00,34.33,34.35,34.32,34.34,66200.0,25.7072,25.7222,25.6997,25.7147,66200.0
2010-04-19 12:25:00,34.33,34.34,34.26,34.26,95200.0,25.7072,25.7147,25.6548,25.6548,95200.0
2010-04-19 12:30:00,34.26,34.27,34.25,34.25,28800.0,25.6548,25.6623,25.6473,25.6473,28800.0
2010-04-19 12:35:00,34.25,34.28,34.2,34.27,68900.0,25.6473,25.6697,25.6098,25.6623,68900.0
2010-04-19 12:40:00,34.27,34.28,34.23,34.28,40100.0,25.6623,25.6697,25.6323,25.6697,40100.0
2010-04-19 12:45:00,34.28,34.3,34.28,34.29,29200.0,25.6697,25.6847,25.6697,25.6772,29200.0
2010-04-19 12:50:00,34.29,34.29,34.21,34.24,40500.0,25.6772,25.6772,25.6173,25.6398,40500.0
2010-04-19 12:55:00,34.24,34.26,34.23,34.24,16900.0,25.6398,25.6548,25.6323,25.6398,16900.0
2010-04-19 13:00:00,34.24,34.26,34.23,34.24,30600.0,25.6398,25.6548,25.6323,25.6398,30600.0
2010-04-19 13:05:00,34.24,34.26,34.22,34.25,54500.0,25.6398,25.6548,25.6248,25.6473,54500.0
2010-04-19 13:10:00,34.26,34.28,34.24,34.27,20900.0,25.6548,25.6697,25.6398,25.6623,20900.0
2010-04-19 13:15:00,34.27,34.27,34.21,34.24,17100.0,25.6623,25.6623,25.6173,25.6398,17100.0
2010-04-19 13:20:00,34.24,34.35,34.23,34.35,39600.0,25.6398,25.7222,25.6323,25.7222,39600.0
2010-04-19 13:25:00,34.35,34.36,34.32,34.33,33100.0,25.7222,25.7297,25.6997,25.7072,33100.0
2010-04-19 13:30:00,34.33,34.38,34.31,34.33,22300.0,25.7072,25.7446,25.6922,25.7072,22300.0
2010-04-19 13:35:00,34.33,34.38,34.32,34.37,24500.0,25.7072,25.7446,25.6997,25.7371,24500.0
2010-04-19 13:40:00,34.37,34.41,34.37,34.38,23000.0,25.7371,25.7671,25.7371,25.7446,23000.0
2010-04-19 13:45:00,34.38,34.39,34.3,34.3,28400.0,25.7446,25.7521,25.6847,25.6847,28400.0
2010-04-19 13:50:00,34.3,34.32,34.25,34.28,35500.0,25.6847,25.6997,25.6473,25.6697,35500.0
2010-04-19 13:55:00,34.28,34.29,34.25,34.26,28600.0,25.6697,25.6772,25.6473,25.6548,28600.0
2010-04-19 14:00:00,34.25,34.29,34.22,34.29,40800.0,25.6473,25.6772,25.6248,25.6772,40800.0
2010-04-19 14:05:00,34.29,34.37,34.29,34.37,44700.0,25.6772,25.7371,25.6772,25.7371,44700.0
2010-04-19 14:10:00,34.36,34.43,34.34,34.4,34700.0,25.7297,25.7821,25.7147,25.7596,34700.0
2010-04-19 14:15:00,34.4,34.53,34.39,34.5,41200.0,25.7596,25.857,25.7521,25.8345,41200.0
2010-04-19 14:20:00,34.5,34.51,34.46,34.49,40600.0,25.8345,25.842,25.8045,25.827,40600.0
2010-04-19 14:25:00,34.49,34.57,34.49,34.54,16800.0,25.827,25.8869,25.827,25.8644,16800.0
2010-04-19 14:30:00,34.54,34.59,34.5,34.59,74500.0,25.8644,25.9019,25.8345,25.9019,74500.0
2010-04-19 14:35:00,34.58,34.6,34.52,34.55,23600.0,25.8944,25.9094,25.8495,25.8719,23600.0
2010-04-19 14:40:00,34.55,34.63,34.55,34.59,21500.0,25.8719,25.9318,25.8719,25.9019,21500.0
2010-04-19 14:45:00,34.58,34.58,34.51,34.55,23000.0,25.8944,25.8944,25.842,25.8719,23000.0
2010-04-19 14:50:00,34.54,34.59,34.53,34.59,10200.0,25.8644,25.9019,25.857,25.9019,10200.0
2010-04-19 14:55:00,34.59,34.66,34.56,34.66,23100.0,25.9019,25.9543,25.8794,25.9543,23100.0
2010-04-19 15:00:00,34.67,34.74,34.66,34.69,66800.0,25.9618,26.0142,25.9543,25.9768,66800.0
2010-04-19 15:05:00,34.68,34.76,34.67,34.76,31600.0,25.9693,26.0292,25.9618,26.0292,31600.0
2010-04-19 15:10:00,34.77,34.81,34.72,34.78,54600.0,26.0367,26.0666,25.9992,26.0442,54600.0
2010-04-19 15:15:00,34.79,34.81,34.75,34.75,79400.0,26.0516,26.0666,26.0217,26.0217,79400.0
2010-04-19 15:20:00,34.75,34.8,34.75,34.78,52700.0,26.0217,26.0591,26.0217,26.0442,52700.0
2010-04-19 15:25:00,34.78,34.83,34.76,34.8,58300.0,26.0442,26.0816,26.0292,26.0591,58300.0
2010-04-19 15:30:00,34.8,34.83,34.74,34.78,128800.0,26.0591,26.0816,26.0142,26.0442,128800.0
2010-04-19 15:35:00,34.78,34.8,34.66,34.69,87200.0,26.0442,26.0591,25.9543,25.9768,87200.0
2010-04-19 15:40:00,34.69,34.78,34.65,34.74,133900.0,25.9768,26.0442,25.9468,26.0142,133900.0
2010-04-19 15:45:00,34.74,34.81,34.74,34.78,98000.0,26.0142,26.0666,26.0142,26.0442,98000.0
2010-04-19 15:50:00,34.78,34.81,34.77,34.79,94200.0,26.0442,26.0666,26.0367,26.0516,94200.0
2010-04-19 15:55:00,34.8,34.83,34.78,34.78,314500.0,26.0591,26.0816,26.0442,26.0442,314500.0
2010-04-20 09:30:00,34.79,34.82,34.53,34.71,85900.0,26.0516,26.0741,25.857,25.9917,85900.0
2010-04-20 09:35:00,34.7,34.82,34.68,34.81,88900.0,25.9843,26.0741,25.9693,26.0666,88900.0
2010-04-20 09:40:00,34.79,34.84,34.71,34.81,53600.0,26.0516,26.0891,25.9917,26.0666,53600.0
2010-04-20 09:45:00,34.81,34.83,34.67,34.72,52700.0,26.0666,26.0816,25.9618,25.9992,52700.0
2010-04-20 09:50:00,34.7,34.71,34.6,34.64,32400.0,25.9843,25.9917,25.9094,25.9393,32400.0
2010-04-20 09:55:00,34.65,34.74,34.63,34.64,41500.0,25.9468,26.0142,25.9318,25.9393,41500.0
2010-04-20 10:00:00,34.64,34.67,34.56,34.57,24400.0,25.9393,25.9618,25.8794,25.8869,24400.0
2010-04-20 10:05:00,34.55,34.55,34.48,34.54,24900.0,25.8719,25.8719,25.8195,25.8644,24900.0
2010-04-20 10:10:00,34.54,34.57,34.48,34.48,19600.0,25.8644,25.8869,25.8195,25.8195,19600.0
2010-04-20 10:15:00,34.48,34.52,34.47,34.48,19500.0,25.8195,25.8495,25.812,25.8195,19500.0
2010-04-20 10:20:00,34.48,34.49,34.4,34.47,30300.0,25.8195,25.827,25.7596,25.812,30300.0
2010-04-20 10:25:00,34.49,34.5,34.43,34.44,41000.0,25.827,25.8345,25.7821,25.7896,41000.0
2010-04-20 10:30:00,34.45,34.53,34.45,34.49,35600.0,25.797,25.857,25.797,25.827,35600.0
2010-04-20 10:35:00,34.49,34.49,34.4,34.43,66900.0,25.827,25.827,25.7596,25.7821,66900.0
2010-04-20 10:40:00,34.44,34.51,34.43,34.47,57800.0,25.7896,25.842,25.7821,25.812,57800.0
2010-04-20 10:45:00,34.47,34.49,34.43,34.47,45500.0,25.812,25.827,25.7821,25.812,45500.0
2010-04-20 10:50:00,34.46,34.47,34.43,34.43,42700.0,25.8045,25.812,25.7821,25.7821,42700.0
2010-04-20 10:55:00,34.43,34.43,34.38,34.39,52500.0,25.7821,25.7821,25.7446,25.7521,52500.0
2010-04-20 11:00:00,34.4,34.52,34.39,34.5,68700.0,25.7596,25.8495,25.7521,25.8345,68700.0
2010-04-20 11:05:00,34.5,34.57,34.5,34.54,43900.0,25.8345,25.8869,25.8345,25.8644,43900.0
2010-04-20 11:10:00,34.54,34.59,34.51,34.55,25900.0,25.8644,25.9019,25.842,25.8719,25900.0
2010-04-20 11:15:00,34.56,34.56,34.43,34.47,56400.0,25.8794,25.8794,25.7821,25.812,56400.0
2010-04-20 11:20:00,34.47,34.47,34.43,34.45,40700.0,25.812,25.812,25.7821,25.797,40700.0
2010-04-20 11:25:00,34.45,34.53,34.44,34.52,71000.0,25.797,25.857,25.7896,25.8495,71000.0
2010-04-20 11:30:00,34.53,34.54,34.48,34.51,38300.0,25.857,25.8644,25.8195,25.842,38300.0
2010-04-20 11:35:00,34.51,34.52,34.43,34.43,55500.0,25.842,25.8495,25.7821,25.7821,55500.0
2010-04-20 11:40:00,34.42,34.46,34.42,34.43,18500.0,25.7746,25.8045,25.7746,25.7821,18500.0
2010-04-20 11:45:00,34.43,34.44,34.41,34.42,38900.0,25.7821,25.7896,25.7671,25.7746,38900.0
2010-04-20 11:50:00,34.43,34.47,34.41,34.46,26000.0,25.7821,25.812,25.7671,25.8045,26000.0
2010-04-20 11:55:00,34.46,34.48,34.43,34.47,41100.0,25.8045,25.8195,25.7821,25.812,41100.0
2010-04-20 12:00:00,34.48,34.5,34.46,34.48,34700.0,25.8195,25.8345,25.8045,25.8195,34700.0
2010-04-20 12:05:00,34.48,34.56,34.48,34.56,37100.0,25.8195,25.8794,25.8195,25.8794,37100.0
2010-04-20 12:10:00,34.53,34.56,34.49,34.49,39100.0,25.857,25.8794,25.827,25.827,39100.0
2010-04-20 12:15:00,34.49,34.56,34.49,34.52,65200.0,25.827,25.8794,25.827,25.8495,65200.0
2010-04-20 12:20:00,34.51,34.55,34.48,34.51,40400.0,25.842,25.8719,25.8195,25.842,40400.0
2010-04-20 12:25:00,34.51,34.52,34.48,34.5,37000.0,25.842,25.8495,25.8195,25.8345,37000.0
2010-04-20 12:30:00,34.49,34.51,34.48,34.5,33900.0,25.827,25.842,25.8195,25.8345,33900.0
2010-04-20 12:35:00,34.51,34.53,34.5,34.53,20500.0,25.842,25.857,25.8345,25.857,20500.0
2010-04-20 12:40:00,34.53,34.53,34.47,34.47,28400.0,25.857,25.857,25.812,25.812,28400.0
2010-04-20 12:45:00,34.49,34.49,34.47,34.47,9000.0,25.827,25.827,25.812,25.812,9000.0
2010-04-20 12:50:00,34.47,34.5,34.45,34.5,32500.0,25.812,25.8345,25.797,25.8345,32500.0
2010-04-20 12:55:00,34.5,34.51,34.49,34.51,22000.0,25.8345,25.842,25.827,25.842,22000.0
2010-04-20 13:00:00,34.51,34.54,34.51,34.51,29900.0,25.842,25.8644,25.842,25.842,29900.0
2010-04-20 13:05:00,34.51,34.51,34.47,34.47,18200.0,25.842,25.842,25.812,25.812,18200.0
2010-04-20 13:10:00,34.47,34.5,34.45,34.5,27600.0,25.812,25.8345,25.797,25.8345,27600.0
2010-04-20 13:15:00,34.5,34.53,34.49,34.5,35500.0,25.8345,25.857,25.827,25.8345,35500.0
2010-04-20 13:20:00,34.49,34.5,34.48,34.49,12100.0,25.827,25.8345,25.8195,25.827,12100.0
2010-04-20 13:25:00,34.49,34.51,34.48,34.5,22500.0,25.827,25.842,25.8195,25.8345,22500.0
2010-04-20 13:30:00,34.49,34.5,34.46,34.46,27300.0,25.827,25.8345,25.8045,25.8045,27300.0
2010-04-20 13:35:00,34.47,34.47,34.42,34.44,64500.0,25.812,25.812,25.7746,25.7896,64500.0
2010-04-20 13:40:00,34.45,34.45,34.4,34.41,39700.0,25.797,25.797,25.7596,25.7671,39700.0
2010-04-20 13:45:00,34.41,34.42,34.35,34.38,46800.0,25.7671,25.7746,25.7222,25.7446,46800.0
2010-04-20 13:50:00,34.38,34.4,34.38,34.39,38400.0,25.7446,25.7596,25.7446,25.7521,38400.0
2010-04-20 13:55:00,34.39,34.4,34.34,34.37,84200.0,25.7521,25.7596,25.7147,25.7371,84200.0
2010-04-20 14:00:00,34.37,34.41,34.35,34.38,122400.0,25.7371,25.7671,25.7222,25.7446,122400.0
2010-04-20 14:05:00,34.38,34.39,34.35,34.36,51700.0,25.7446,25.7521,25.7222,25.7297,51700.0
2010-04-20 14:10:00,34.37,34.39,34.36,34.39,56100.0,25.7371,25.7521,25.7297,25.7521,56100.0
2010-04-20 14:15:00,34.38,34.41,34.38,34.4,44500.0,25.7446,25.7671,25.7446,25.7596,44500.0
2010-04-20 14:20:00,34.4,34.45,34.4,34.42,44200.0,25.7596,25.797,25.7596,25.7746,44200.0
2010-04-20 14:25:00,34.43,34.47,34.42,34.46,29100.0,25.7821,25.812,25.7746,25.8045,29100.0
2010-04-20 14:30:00,34.46,34.51,34.46,34.49,102300.0,25.8045,25.842,25.8045,25.827,102300.0
2010-04-20 14:35:00,34.5,34.52,34.47,34.5,66200.0,25.8345,25.8495,25.812,25.8345,66200.0
2010-04-20 14:40:00,34.5,34.53,34.48,34.48,66900.0,25.8345,25.857,25.8195,25.8195,66900.0
2010-04-20 14:45:00,34.48,34.56,34.48,34.56,29800.0,25.8195,25.8794,25.8195,25.8794,29800.0
2010-04-20 14:50:00,34.56,34.56,34.49,34.5,136000.0,25.8794,25.8794,25.827,25.8345,136000.0
2010-04-20 14:55:00,34.5,34.52,34.46,34.5,200400.0,25.8345,25.8495,25.8045,25.8345,200400.0
2010-04-20 15:00:00,34.5,34.54,34.48,34.49,124300.0,25.8345,25.8644,25.8195,25.827,124300.0
2010-04-20 15:05:00,34.48,34.52,34.44,34.47,132200.0,25.8195,25.8495,25.7896,25.812,132200.0
2010-04-20 15:10:00,34.48,34.48,34.41,34.42,67800.0,25.8195,25.8195,25.7671,25.7746,67800.0
2010-04-20 15:15:00,34.42,34.44,34.36,34.37,181800.0,25.7746,25.7896,25.7297,25.7371,181800.0
2010-04-20 15:20:00,34.36,34.41,34.35,34.37,49300.0,25.7297,25.7671,25.7222,25.7371,49300.0
2010-04-20 15:25:00,34.37,34.41,34.35,34.4,82200.0,25.7371,25.7671,25.7222,25.7596,82200.0
2010-04-20 15:30:00,34.39,34.46,34.39,34.46,103700.0,25.7521,25.8045,25.7521,25.8045,103700.0
2010-04-20 15:35:00,34.46,34.57,34.46,34.56,217900.0,25.8045,25.8869,25.8045,25.8794,217900.0
2010-04-20 15:40:00,34.55,34.61,34.55,34.6,166800.0,25.8719,25.9169,25.8719,25.9094,166800.0
2010-04-20 15:45:00,34.6,34.61,34.56,34.61,181600.0,25.9094,25.9169,25.8794,25.9169,181600.0
2010-04-20 15:50:00,34.61,34.68,34.59,34.65,376400.0,25.9169,25.9693,25.9019,25.9468,376400.0
2010-04-20 15:55:00,34.65,34.67,34.6,34.66,384700.0,25.9468,25.9618,25.9094,25.9543,384700.0
2010-04-21 09:30:00,34.7,34.89,34.51,34.82,137900.0,25.9843,26.1265,25.842,26.0741,137900.0
2010-04-21 09:35:00,34.82,34.96,34.77,34.96,146900.0,26.0741,26.1789,26.0367,26.1789,146900.0
2010-04-21 09:40:00,34.95,35.03,34.79,34.91,339700.0,26.1715,26.2314,26.0516,26.1415,339700.0
2010-04-21 09:45:00,34.92,34.97,34.88,34.93,103900.0,26.149,26.1864,26.119,26.1565,103900.0
2010-04-21 09:50:00,34.92,35.0,34.79,34.8,241700.0,26.149,26.2089,26.0516,26.0591,241700.0
2010-04-21 09:55:00,34.8,34.83,34.72,34.81,52500.0,26.0591,26.0816,25.9992,26.0666,52500.0
2010-04-21 10:00:00,34.82,34.82,34.7,34.73,64200.0,26.0741,26.0741,25.9843,26.0067,64200.0
2010-04-21 10:05:00,34.72,34.78,34.67,34.69,30100.0,25.9992,26.0442,25.9618,25.9768,30100.0
2010-04-21 10:10:00,34.69,34.84,34.68,34.79,78900.0,25.9768,26.0891,25.9693,26.0516,78900.0
2010-04-21 10:15:00,34.78,34.8,34.7,34.72,25600.0,26.0442,26.0591,25.9843,25.9992,25600.0
2010-04-21 10:20:00,34.72,34.74,34.71,34.73,32100.0,25.9992,26.0142,25.9917,26.0067,32100.0
2010-04-21 10:25:00,34.74,34.74,34.67,34.7,29300.0,26.0142,26.0142,25.9618,25.9843,29300.0
2010-04-21 10:30:00,34.69,34.79,34.63,34.79,56400.0,25.9768,26.0516,25.9318,26.0516,56400.0
2010-04-21 10:35:00,34.8,34.81,34.75,34.77,60800.0,26.0591,26.0666,26.0217,26.0367,60800.0
2010-04-21 10:40:00,34.78,34.87,34.77,34.8,77500.0,26.0442,26.1116,26.0367,26.0591,77500.0
2010-04-21 10:45:00,34.8,34.81,34.73,34.74,35000.0,26.0591,26.0666,26.0067,26.0142,35000.0
2010-04-21 10:50:00,34.74,34.78,34.73,34.77,47100.0,26.0142,26.0442,26.0067,26.0367,47100.0
2010-04-21 10:55:00,34.78,34.8,34.69,34.69,151800.0,26.0442,26.0591,25.9768,25.9768,151800.0
2010-04-21 11:00:00,34.69,34.74,34.65,34.74,33400.0,25.9768,26.0142,25.9468,26.0142,33400.0
2010-04-21 11:05:00,34.74,34.74,34.7,34.73,21100.0,26.0142,26.0142,25.9843,26.0067,21100.0
2010-04-21 11:10:00,34.74,34.79,34.71,34.78,40000.0,26.0142,26.0516,25.9917,26.0442,40000.0
2010-04-21 11:15:00,34.79,34.79,34.73,34.74,93900.0,26.0516,26.0516,26.0067,26.0142,93900.0
2010-04-21 11:20:00,34.75,34.78,34.7,34.71,42700.0,26.0217,26.0442,25.9843,25.9917,42700.0
2010-04-21 11:25:00,34.7,34.7,34.55,34.68,56800.0,25.9843,25.9843,25.8719,25.9693,56800.0
2010-04-21 11:30:00,34.67,34.69,34.6,34.65,24800.0,25.9618,25.9768,25.9094,25.9468,24800.0
2010-04-21 11:35:00,34.65,34.69,34.59,34.69,43000.0,25.9468,25.9768,25.9019,25.9768,43000.0
2010-04-21 11:40:00,34.7,34.75,34.69,34.75,22200.0,25.9843,26.0217,25.9768,26.0217,22200.0
2010-04-21 11:45:00,34.75,34.75,34.67,34.7,41800.0,26.0217,26.0217,25.9618,25.9843,41800.0
2010-04-21 11:50:00,34.7,34.79,34.7,34.79,37600.0,25.9843,26.0516,25.9843,26.0516,37600.0
2010-04-21 11:55:00,34.79,34.84,34.78,34.84,26400.0,26.0516,26.0891,26.0442,26.0891,26400.0
2010-04-21 12:00:00,34.84,34.9,34.83,34.89,18000.0,26.0891,26.134,26.0816,26.1265,18000.0
2010-04-21 12:05:00,34.9,34.9,34.82,34.84,27800.0,26.134,26.134,26.0741,26.0891,27800.0
2010-04-21 12:10:00,34.83,34.86,34.82,34.83,27800.0,26.0816,26.1041,26.0741,26.0816,27800.0
2010-04-21 12:15:00,34.83,34.86,34.82,34.83,16300.0,26.0816,26.1041,26.0741,26.0816,16300.0
2010-04-21 12:20:00,34.82,34.84,34.78,34.82,38100.0,26.0741,26.0891,26.0442,26.0741,38100.0
2010-04-21 12:25:00,34.83,34.92,34.83,34.86,40200.0,26.0816,26.149,26.0816,26.1041,40200.0
2010-04-21 12:30:00,34.87,34.92,34.84,34.9,18400.0,26.1116,26.149,26.0891,26.134,18400.0
2010-04-21 12:35:00,34.9,34.98,34.9,34.97,55700.0,26.134,26.1939,26.134,26.1864,55700.0
2010-04-21 12:40:00,34.98,35.0,34.96,34.98,48400.0,26.1939,26.2089,26.1789,26.1939,48400.0
2010-04-21 12:45:00,34.98,34.99,34.94,34.97,16000.0,26.1939,26.2014,26.164,26.1864,16000.0
2010-04-21 12:50:00,34.98,35.0,34.97,34.99,20800.0,26.1939,26.2089,26.1864,26.2014,20800.0
2010-04-21 12:55:00,34.99,35.02,34.99,35.0,35700.0,26.2014,26.2239,26.2014,26.2089,35700.0
2010-04-21 13:00:00,34.98,35.0,34.94,34.97,17900.0,26.1939,26.2089,26.164,26.1864,17900.0
2010-04-21 13:05:00,34.97,35.0,34.95,34.96,21100.0,26.1864,26.2089,26.1715,26.1789,21100.0
2010-04-21 13:10:00,34.96,34.96,34.9,34.93,16000.0,26.1789,26.1789,26.134,26.1565,16000.0
2010-04-21 13:15:00,34.94,34.95,34.89,34.94,20000.0,26.164,26.1715,26.1265,26.164,20000.0
2010-04-21 13:20:00,34.95,35.01,34.95,34.95,31000.0,26.1715,26.2164,26.1715,26.1715,31000.0
2010-04-21 13:25:00,34.95,35.01,34.95,35.0,22200.0,26.1715,26.2164,26.1715,26.2089,22200.0
2010-04-21 13:30:00,34.99,35.04,34.99,35.03,28800.0,26.2014,26.2389,26.2014,26.2314,28800.0
2010-04-21 13:35:00,35.02,35.05,35.0,35.04,22800.0,26.2239,26.2463,26.2089,26.2389,22800.0
2010-04-21 13:40:00,35.04,35.05,35.02,35.03,18200.0,26.2389,26.2463,26.2239,26.2314,18200.0
2010-04-21 13:45:00,35.04,35.08,35.02,35.04,36600.0,26.2389,26.2688,26.2239,26.2389,36600.0
2010-04-21 13:50:00,35.03,35.08,35.02,35.07,20700.0,26.2314,26.2688,26.2239,26.2613,20700.0
2010-04-21 13:55:00,35.07,35.18,35.07,35.16,69700.0,26.2613,26.3437,26.2613,26.3287,69700.0
2010-04-21 14:00:00,35.16,35.16,35.11,35.12,30000.0,26.3287,26.3287,26.2913,26.2988,30000.0
2010-04-21 14:05:00,35.12,35.15,35.08,35.14,62700.0,26.2988,26.3212,26.2688,26.3137,62700.0
2010-04-21 14:10:00,35.13,35.19,35.07,35.14,340600.0,26.3062,26.3512,26.2613,26.3137,340600.0
2010-04-21 14:15:00,35.15,35.16,35.03,35.04,78900.0,26.3212,26.3287,26.2314,26.2389,78900.0
2010-04-21 14:20:00,35.03,35.12,35.01,35.04,55700.0,26.2314,26.2988,26.2164,26.2389,55700.0
2010-04-21 14:25:00,35.04,35.07,35.0,35.06,83800.0,26.2389,26.2613,26.2089,26.2538,83800.0
2010-04-21 14:30:00,35.07,35.08,35.02,35.05,67000.0,26.2613,26.2688,26.2239,26.2463,67000.0
2010-04-21 14:35:00,35.04,35.05,34.99,35.04,45800.0,26.2389,26.2463,26.2014,26.2389,45800.0
2010-04-21 14:40:00,35.04,35.08,35.04,35.07,13300.0,26.2389,26.2688,26.2389,26.2613,13300.0
2010-04-21 14:45:00,35.08,35.14,35.06,35.13,53900.0,26.2688,26.3137,26.2538,26.3062,53900.0
2010-04-21 14:50:00,35.14,35.17,35.1,35.15,72300.0,26.3137,26.3362,26.2838,26.3212,72300.0
2010-04-21 14:55:00,35.15,35.17,35.12,35.17,94900.0,26.3212,26.3362,26.2988,26.3362,94900.0
2010-04-21 15:00:00,35.17,35.21,35.08,35.08,103900.0,26.3362,26.3662,26.2688,26.2688,103900.0
2010-04-21 15:05:00,35.09,35.14,35.06,35.13,101000.0,26.2763,26.3137,26.2538,26.3062,101000.0
2010-04-21 15:10:00,35.14,35.18,35.13,35.17,78800.0,26.3137,26.3437,26.3062,26.3362,78800.0
2010-04-21 15:15:00,35.17,35.2,35.16,35.2,77600.0,26.3362,26.3587,26.3287,26.3587,77600.0
2010-04-21 15:20:00,35.19,35.2,35.13,35.14,44100.0,26.3512,26.3587,26.3062,26.3137,44100.0
2010-04-21 15:25:00,35.14,35.18,35.11,35.17,53400.0,26.3137,26.3437,26.2913,26.3362,53400.0
2010-04-21 15:30:00,35.16,35.23,35.15,35.22,54700.0,26.3287,26.3811,26.3212,26.3736,54700.0
2010-04-21 15:35:00,35.22,35.24,35.19,35.19,66200.0,26.3736,26.3886,26.3512,26.3512,66200.0
2010-04-21 15:40:00,35.19,35.26,35.17,35.26,111300.0,26.3512,26.4036,26.3362,26.4036,111300.0
2010-04-21 15:45:00,35.26,35.31,35.24,35.24,169300.0,26.4036,26.441,26.3886,26.3886,169300.0
2010-04-21 15:50:00,35.24,35.25,35.21,35.24,133200.0,26.3886,26.3961,26.3662,26.3886,133200.0
2010-04-21 15:55:00,35.25,35.25,35.19,35.19,194900.0,26.3961,26.3961,26.3512,26.3512,194900.0
2010-04-22 09:30:00,34.84,34.89,34.52,34.83,60200.0,26.0891,26.1265,25.8495,26.0816,60200.0
2010-04-22 09:35:00,34.87,34.92,34.72,34.72,74000.0,26.1116,26.149,25.9992,25.9992,74000.0
2010-04-22 09:40:00,34.72,34.72,34.5,34.54,79700.0,25.9992,25.9992,25.8345,25.8644,79700.0
2010-04-22 09:45:00,34.54,34.56,34.47,34.51,78900.0,25.8644,25.8794,25.812,25.842,78900.0
2010-04-22 09:50:00,34.51,34.59,34.5,34.59,81300.0,25.842,25.9019,25.8345,25.9019,81300.0
2010-04-22 09:55:00,34.59,34.62,34.52,34.56,58100.0,25.9019,25.9243,25.8495,25.8794,58100.0
2010-04-22 10:00:00,34.54,34.68,34.53,34.67,44600.0,25.8644,25.9693,25.857,25.9618,44600.0
2010-04-22 10:05:00,34.67,34.75,34.67,34.72,32200.0,25.9618,26.0217,25.9618,25.9992,32200.0
2010-04-22 10:10:00,34.73,34.76,34.7,34.71,39500.0,26.0067,26.0292,25.9843,25.9917,39500.0
2010-04-22 10:15:00,34.72,34.76,34.71,34.75,30500.0,25.9992,26.0292,25.9917,26.0217,30500.0
2010-04-22 10:20:00,34.75,34.84,34.7,34.84,67100.0,26.0217,26.0891,25.9843,26.0891,67100.0
2010-04-22 10:25:00,34.85,34.95,34.85,34.91,54400.0,26.0966,26.1715,26.0966,26.1415,54400.0
2010-04-22 10:30:00,34.91,35.0,34.8,35.0,109100.0,26.1415,26.2089,26.0591,26.2089,109100.0
2010-04-22 10:35:00,35.01,35.1,34.99,35.0,104800.0,26.2164,26.2838,26.2014,26.2089,104800.0
2010-04-22 10:40:00,35.0,35.11,34.98,35.11,37300.0,26.2089,26.2913,26.1939,26.2913,37300.0
2010-04-22 10:45:00,35.12,35.2,35.08,35.17,52900.0,26.2988,26.3587,26.2688,26.3362,52900.0
2010-04-22 10:50:00,35.18,35.2,35.11,35.12,62400.0,26.3437,26.3587,26.2913,26.2988,62400.0
2010-04-22 10:55:00,35.11,35.18,35.07,35.07,33300.0,26.2913,26.3437,26.2613,26.2613,33300.0
2010-04-22 11:00:00,35.06,35.14,35.05,35.09,29600.0,26.2538,26.3137,26.2463,26.2763,29600.0
2010-04-22 11:05:00,35.09,35.2,35.07,35.16,54100.0,26.2763,26.3587,26.2613,26.3287,54100.0
2010-04-22 11:10:00,35.16,35.2,35.12,35.16,28800.0,26.3287,26.3587,26.2988,26.3287,28800.0
2010-04-22 11:15:00,35.15,35.15,35.04,35.07,53900.0,26.3212,26.3212,26.2389,26.2613,53900.0
2010-04-22 11:20:00,35.07,35.08,34.93,34.94,64200.0,26.2613,26.2688,26.1565,26.164,64200.0
2010-04-22 11:25:00,34.95,35.0,34.92,34.94,40500.0,26.1715,26.2089,26.149,26.164,40500.0
2010-04-22 11:30:00,34.94,34.95,34.84,34.89,65400.0,26.164,26.1715,26.0891,26.1265,65400.0
2010-04-22 11:35:00,34.89,34.89,34.82,34.89,16600.0,26.1265,26.1265,26.0741,26.1265,16600.0
2010-04-22 11:40:00,34.88,34.92,34.88,34.92,18600.0,26.119,26.149,26.119,26.149,18600.0
2010-04-22 11:45:00,34.92,34.97,34.91,34.96,36000.0,26.149,26.1864,26.1415,26.1789,36000.0
2010-04-22 11:50:00,34.96,35.02,34.95,35.0,25800.0,26.1789,26.2239,26.1715,26.2089,25800.0
2010-04-22 11:55:00,35.01,35.05,35.01,35.01,18600.0,26.2164,26.2463,26.2164,26.2164,18600.0
2010-04-22 12:00:00,35.01,35.04,34.97,35.03,19500.0,26.2164,26.2389,26.1864,26.2314,19500.0
2010-04-22 12:05:00,35.03,35.17,35.03,35.16,19900.0,26.2314,26.3362,26.2314,26.3287,19900.0
2010-04-22 12:10:00,35.16,35.17,35.09,35.12,17300.0,26.3287,26.3362,26.2763,26.2988,17300.0
2010-04-22 12:15:00,35.11,35.12,35.04,35.07,19800.0,26.2913,26.2988,26.2389,26.2613,19800.0
2010-04-22 12:20:00,35.06,35.19,35.05,35.19,21700.0,26.2538,26.3512,26.2463,26.3512,21700.0
2010-04-22 12:25:00,35.19,35.19,35.14,35.17,32700.0,26.3512,26.3512,26.3137,26.3362,32700.0
2010-04-22 12:30:00,35.17,35.18,35.12,35.17,38400.0,26.3362,26.3437,26.2988,26.3362,38400.0
2010-04-22 12:35:00,35.17,35.21,35.15,35.17,50500.0,26.3362,26.3662,26.3212,26.3362,50500.0
2010-04-22 12:40:00,35.17,35.2,35.15,35.15,25600.0,26.3362,26.3587,26.3212,26.3212,25600.0
2010-04-22 12:45:00,35.14,35.14,35.07,35.07,18000.0,26.3137,26.3137,26.2613,26.2613,18000.0
2010-04-22 12:50:00,35.08,35.09,35.05,35.08,11600.0,26.2688,26.2763,26.2463,26.2688,11600.0
2010-04-22 12:55:00,35.09,35.1,35.04,35.07,26900.0,26.2763,26.2838,26.2389,26.2613,26900.0
2010-04-22 13:00:00,35.07,35.13,35.03,35.09,38400.0,26.2613,26.3062,26.2314,26.2763,38400.0
2010-04-22 13:05:00,35.09,35.2,35.09,35.19,20600.0,26.2763,26.3587,26.2763,26.3512,20600.0
2010-04-22 13:10:00,35.2,35.23,35.16,35.22,19000.0,26.3587,26.3811,26.3287,26.3736,19000.0
2010-04-22 13:15:00,35.23,35.26,35.18,35.21,31900.0,26.3811,26.4036,26.3437,26.3662,31900.0
2010-04-22 13:20:00,35.22,35.31,35.22,35.29,32700.0,26.3736,26.441,26.3736,26.4261,32700.0
2010-04-22 13:25:00,35.29,35.33,35.28,35.29,11300.0,26.4261,26.456,26.4186,26.4261,11300.0
2010-04-22 13:30:00,35.31,35.31,35.21,35.24,27400.0,26.441,26.441,26.3662,26.3886,27400.0
2010-04-22 13:35:00,35.22,35.24,35.19,35.21,17700.0,26.3736,26.3886,26.3512,26.3662,17700.0
2010-04-22 13:40:00,35.21,35.24,35.19,35.19,18900.0,26.3662,26.3886,26.3512,26.3512,18900.0
2010-04-22 13:45:00,35.19,35.28,35.19,35.27,24100.0,26.3512,26.4186,26.3512,26.4111,24100.0
2010-04-22 13:50:00,35.27,35.28,35.21,35.27,24100.0,26.4111,26.4186,26.3662,26.4111,24100.0
2010-04-22 13:55:00,35.28,35.35,35.26,35.34,23700.0,26.4186,26.471,26.4036,26.4635,23700.0
2010-04-22 14:00:00,35.34,35.34,35.3,35.31,29400.0,26.4635,26.4635,26.4335,26.441,29400.0
2010-04-22 14:05:00,35.31,35.32,35.3,35.32,12300.0,26.441,26.4485,26.4335,26.4485,12300.0
2010-04-22 14:10:00,35.33,35.33,35.24,35.25,32000.0,26.456,26.456,26.3886,26.3961,32000.0
2010-04-22 14:15:00,35.25,35.36,35.25,35.35,18800.0,26.3961,26.4785,26.3961,26.471,18800.0
2010-04-22 14:20:00,35.35,35.37,35.34,35.37,22100.0,26.471,26.486,26.4635,26.486,22100.0
2010-04-22 14:25:00,35.36,35.42,35.34,35.41,44400.0,26.4785,26.5234,26.4635,26.5159,44400.0
2010-04-22 14:30:00,35.4,35.44,35.39,35.41,42100.0,26.5084,26.5384,26.5009,26.5159,42100.0
2010-04-22 14:35:00,35.41,35.41,35.33,35.34,31400.0,26.5159,26.5159,26.456,26.4635,31400.0
2010-04-22 14:40:00,35.34,35.35,35.26,35.26,30800.0,26.4635,26.471,26.4036,26.4036,30800.0
2010-04-22 14:45:00,35.26,35.28,35.23,35.26,39900.0,26.4036,26.4186,26.3811,26.4036,39900.0
2010-04-22 14:50:00,35.26,35.29,35.22,35.29,25600.0,26.4036,26.4261,26.3736,26.4261,25600.0
2010-04-22 14:55:00,35.29,35.33,35.26,35.3,42300.0,26.4261,26.456,26.4036,26.4335,42300.0
2010-04-22 15:00:00,35.3,35.38,35.3,35.38,27900.0,26.4335,26.4935,26.4335,26.4935,27900.0
2010-04-22 15:05:00,35.39,35.4,35.36,35.37,25900.0,26.5009,26.5084,26.4785,26.486,25900.0
2010-04-22 15:10:00,35.37,35.39,35.34,35.39,31000.0,26.486,26.5009,26.4635,26.5009,31000.0
2010-04-22 15:15:00,35.38,35.45,35.38,35.44,26600.0,26.4935,26.5459,26.4935,26.5384,26600.0
2010-04-22 15:20:00,35.44,35.5,35.43,35.49,44000.0,26.5384,26.5833,26.5309,26.5758,44000.0
2010-04-22 15:25:00,35.49,35.5,35.46,35.48,68000.0,26.5758,26.5833,26.5534,26.5683,68000.0
2010-04-22 15:30:00,35.48,35.5,35.42,35.43,55600.0,26.5683,26.5833,26.5234,26.5309,55600.0
2010-04-22 15:35:00,35.43,35.44,35.36,35.36,57400.0,26.5309,26.5384,26.4785,26.4785,57400.0
2010-04-22 15:40:00,35.36,35.44,35.34,35.43,63800.0,26.4785,26.5384,26.4635,26.5309,63800.0
2010-04-22 15:45:00,35.43,35.44,35.37,35.39,86000.0,26.5309,26.5384,26.486,26.5009,86000.0
2010-04-22 15:50:00,35.38,35.43,35.35,35.39,172900.0,26.4935,26.5309,26.471,26.5009,172900.0
2010-04-22 15:55:00,35.39,35.41,35.35,35.35,170000.0,26.5009,26.5159,26.471,26.471,170000.0
2010-04-23 09:30:00,35.23,35.4,35.15,35.18,89100.0,26.3811,26.5084,26.3212,26.3437,89100.0
2010-04-23 09:35:00,35.18,35.57,35.17,35.53,133400.0,26.3437,26.6357,26.3362,26.6058,133400.0
2010-04-23 09:40:00,35.53,35.64,35.47,35.62,138100.0,26.6058,26.6881,26.5608,26.6732,138100.0
2010-04-23 09:45:00,35.63,35.78,35.62,35.77,133100.0,26.6807,26.793,26.6732,26.7855,133100.0
2010-04-23 09:50:00,35.78,35.88,35.74,35.87,70800.0,26.793,26.8679,26.763,26.8604,70800.0
2010-04-23 09:55:00,35.87,36.04,35.85,36.03,128700.0,26.8604,26.9877,26.8454,26.9802,128700.0
2010-04-23 10:00:00,36.04,36.14,36.04,36.08,263900.0,26.9877,27.0626,26.9877,27.0176,263900.0
2010-04-23 10:05:00,36.08,36.24,36.06,36.24,146100.0,27.0176,27.1374,27.0027,27.1374,146100.0
2010-04-23 10:10:00,36.24,36.28,36.22,36.23,139800.0,27.1374,27.1674,27.1225,27.13,139800.0
2010-04-23 10:15:00,36.24,36.26,36.12,36.12,114900.0,27.1374,27.1524,27.0476,27.0476,114900.0
2010-04-23 10:20:00,36.12,36.12,36.0,36.07,118200.0,27.0476,27.0476,26.9577,27.0101,118200.0
2010-04-23 10:25:00,36.07,36.07,35.96,35.96,73300.0,27.0101,27.0101,26.9278,26.9278,73300.0
2010-04-23 10:30:00,35.96,36.0,35.91,35.93,50200.0,26.9278,26.9577,26.8903,26.9053,50200.0
2010-04-23 10:35:00,35.93,35.94,35.87,35.9,53500.0,26.9053,26.9128,26.8604,26.8828,53500.0
2010-04-23 10:40:00,35.9,35.98,35.9,35.93,42200.0,26.8828,26.9427,26.8828,26.9053,42200.0
2010-04-23 10:45:00,35.94,35.96,35.78,35.81,25900.0,26.9128,26.9278,26.793,26.8154,25900.0
2010-04-23 10:50:00,35.81,35.81,35.74,35.79,54400.0,26.8154,26.8154,26.763,26.8005,54400.0
2010-04-23 10:55:00,35.79,35.79,35.69,35.72,50900.0,26.8005,26.8005,26.7256,26.7481,50900.0
2010-04-23 11:00:00,35.73,35.73,35.58,35.58,70600.0,26.7555,26.7555,26.6432,26.6432,70600.0
2010-04-23 11:05:00,35.59,35.59,35.5,35.57,49900.0,26.6507,26.6507,26.5833,26.6357,49900.0
2010-04-23 11:10:00,35.57,35.61,35.56,35.59,77200.0,26.6357,26.6657,26.6282,26.6507,77200.0
2010-04-23 11:15:00,35.58,35.73,35.58,35.72,52800.0,26.6432,26.7555,26.6432,26.7481,52800.0
2010-04-23 11:20:00,35.72,35.76,35.71,35.72,67200.0,26.7481,26.778,26.7406,26.7481,67200.0
2010-04-23 11:25:00,35.71,35.74,35.7,35.71,24500.0,26.7406,26.763,26.7331,26.7406,24500.0
2010-04-23 11:30:00,35.69,35.69,35.54,35.56,77900.0,26.7256,26.7256,26.6133,26.6282,77900.0
2010-04-23 11:35:00,35.58,35.71,35.56,35.71,93300.0,26.6432,26.7406,26.6282,26.7406,93300.0
2010-04-23 11:40:00,35.71,35.8,35.7,35.79,55000.0,26.7406,26.808,26.7331,26.8005,55000.0
2010-04-23 11:45:00,35.78,35.84,35.75,35.76,44700.0,26.793,26.8379,26.7705,26.778,44700.0
2010-04-23 11:50:00,35.78,35.79,35.72,35.74,24500.0,26.793,26.8005,26.7481,26.763,24500.0
2010-04-23 11:55:00,35.74,35.88,35.74,35.87,218700.0,26.763,26.8679,26.763,26.8604,218700.0
2010-04-23 12:00:00,35.87,35.88,35.8,35.8,27800.0,26.8604,26.8679,26.808,26.808,27800.0
2010-04-23 12:05:00,35.81,35.88,35.78,35.88,65400.0,26.8154,26.8679,26.793,26.8679,65400.0
2010-04-23 12:10:00,35.88,35.88,35.81,35.83,58700.0,26.8679,26.8679,26.8154,26.8304,58700.0
2010-04-23 12:15:00,35.84,35.85,35.8,35.81,21900.0,26.8379,26.8454,26.808,26.8154,21900.0
2010-04-23 12:20:00,35.8,35.86,35.77,35.85,28000.0,26.808,26.8529,26.7855,26.8454,28000.0
2010-04-23 12:25:00,35.84,35.85,35.81,35.81,34300.0,26.8379,26.8454,26.8154,26.8154,34300.0
2010-04-23 12:30:00,35.82,35.88,35.82,35.87,25100.0,26.8229,26.8679,26.8229,26.8604,25100.0
2010-04-23 12:35:00,35.87,35.94,35.85,35.91,48500.0,26.8604,26.9128,26.8454,26.8903,48500.0
2010-04-23 12:40:00,35.91,35.98,35.9,35.98,23700.0,26.8903,26.9427,26.8828,26.9427,23700.0
2010-04-23 12:45:00,35.98,35.99,35.91,35.92,41200.0,26.9427,26.9502,26.8903,26.8978,41200.0
2010-04-23 12:50:00,35.91,35.92,35.89,35.92,16500.0,26.8903,26.8978,26.8754,26.8978,16500.0
2010-04-23 12:55:00,35.93,35.98,35.9,35.98,41900.0,26.9053,26.9427,26.8828,26.9427,41900.0
2010-04-23 13:00:00,35.97,35.99,35.93,35.95,38800.0,26.9353,26.9502,26.9053,26.9203,38800.0
2010-04-23 13:05:00,35.95,35.99,35.94,35.97,58100.0,26.9203,26.9502,26.9128,26.9353,58100.0
2010-04-23 13:10:00,35.97,36.05,35.97,36.03,58500.0,26.9353,26.9952,26.9353,26.9802,58500.0
2010-04-23 13:15:00,36.04,36.04,35.95,35.95,35600.0,26.9877,26.9877,26.9203,26.9203,35600.0
2010-04-23 13:20:00,35.95,36.03,35.95,35.99,63200.0,26.9203,26.9802,26.9203,26.9502,63200.0
2010-04-23 13:25:00,35.97,36.0,35.95,35.96,27000.0,26.9353,26.9577,26.9203,26.9278,27000.0
2010-04-23 13:30:00,35.96,36.03,35.96,36.01,70400.0,26.9278,26.9802,26.9278,26.9652,70400.0
2010-04-23 13:35:00,36.0,36.01,35.98,36.0,45600.0,26.9577,26.9652,26.9427,26.9577,45600.0
2010-04-23 13:40:00,35.99,36.02,35.94,36.02,74300.0,26.9502,26.9727,26.9128,26.9727,74300.0
2010-04-23 13:45:00,36.02,36.04,35.99,36.04,60200.0,26.9727,26.9877,26.9502,26.9877,60200.0
2010-04-23 13:50:00,36.01,36.01,35.97,35.98,8800.0,26.9652,26.9652,26.9353,26.9427,8800.0
2010-04-23 13:55:00,35.98,36.03,35.96,35.96,22000.0,26.9427,26.9802,26.9278,26.9278,22000.0
2010-04-23 14:00:00,35.96,35.96,35.91,35.96,23200.0,26.9278,26.9278,26.8903,26.9278,23200.0
2010-04-23 14:05:00,35.95,35.95,35.89,35.89,32200.0,26.9203,26.9203,26.8754,26.8754,32200.0
2010-04-23 14:10:00,35.9,35.92,35.88,35.91,21700.0,26.8828,26.8978,26.8679,26.8903,21700.0
2010-04-23 14:15:00,35.91,35.97,35.9,35.92,35700.0,26.8903,26.9353,26.8828,26.8978,35700.0
2010-04-23 14:20:00,35.91,35.96,35.9,35.94,24000.0,26.8903,26.9278,26.8828,26.9128,24000.0
2010-04-23 14:25:00,35.93,35.98,35.93,35.97,34600.0,26.9053,26.9427,26.9053,26.9353,34600.0
2010-04-23 14:30:00,35.97,35.97,35.93,35.95,62100.0,26.9353,26.9353,26.9053,26.9203,62100.0
2010-04-23 14:35:00,35.95,35.98,35.94,35.97,18700.0,26.9203,26.9427,26.9128,26.9353,18700.0
2010-04-23 14:40:00,35.98,36.03,35.97,36.0,20300.0,26.9427,26.9802,26.9353,26.9577,20300.0
2010-04-23 14:45:00,36.01,36.08,36.01,36.07,104900.0,26.9652,27.0176,26.9652,27.0101,104900.0
2010-04-23 14:50:00,36.08,36.16,36.05,36.16,78900.0,27.0176,27.0775,26.9952,27.0775,78900.0
2010-04-23 14:55:00,36.13,36.21,36.13,36.2,52100.0,27.0551,27.115,27.0551,27.1075,52100.0
2010-04-23 15:00:00,36.2,36.21,36.1,36.11,41400.0,27.1075,27.115,27.0326,27.0401,41400.0
2010-04-23 15:05:00,36.1,36.12,36.03,36.04,41300.0,27.0326,27.0476,26.9802,26.9877,41300.0
2010-04-23 15:10:00,36.03,36.13,36.01,36.12,69600.0,26.9802,27.0551,26.9652,27.0476,69600.0
2010-04-23 15:15:00,36.11,36.17,36.08,36.17,48400.0,27.0401,27.085,27.0176,27.085,48400.0
2010-04-23 15:20:00,36.17,36.2,36.14,36.17,68500.0,27.085,27.1075,27.0626,27.085,68500.0
2010-04-23 15:25:00,36.18,36.19,36.15,36.19,47000.0,27.0925,27.1,27.07,27.1,47000.0
2010-04-23 15:30:00,36.19,36.19,36.17,36.17,33700.0,27.1,27.1,27.085,27.085,33700.0
2010-04-23 15:35:00,36.17,36.17,36.15,36.16,38900.0,27.085,27.085,27.07,27.0775,38900.0
2010-04-23 15:40:00,36.16,36.17,36.09,36.1,60800.0,27.0775,27.085,27.0251,27.0326,60800.0
2010-04-23 15:45:00,36.1,36.2,36.1,36.19,108000.0,27.0326,27.1075,27.0326,27.1,108000.0
2010-04-23 15:50:00,36.19,36.24,36.16,36.24,194800.0,27.1,27.1374,27.0775,27.1374,194800.0
2010-04-23 15:55:00,36.24,36.24,36.15,36.16,139700.0,27.1374,27.1374,27.07,27.0775,139700.0
2010-04-26 09:30:00,36.21,36.25,35.79,36.21,60300.0,27.115,27.1449,26.8005,27.115,60300.0
2010-04-26 09:35:00,36.24,36.45,36.18,36.44,85400.0,27.1374,27.2947,27.0925,27.2872,85400.0
2010-04-26 09:40:00,36.44,36.48,36.3,36.31,76100.0,27.2872,27.3172,27.1824,27.1899,76100.0
2010-04-26 09:45:00,36.3,36.47,36.25,36.46,144100.0,27.1824,27.3097,27.1449,27.3022,144100.0
2010-04-26 09:50:00,36.46,36.49,36.42,36.46,74100.0,27.3022,27.3247,27.2722,27.3022,74100.0
2010-04-26 09:55:00,36.46,36.47,36.29,36.29,80400.0,27.3022,27.3097,27.1749,27.1749,80400.0
2010-04-26 10:00:00,36.29,36.35,36.29,36.35,39400.0,27.1749,27.2198,27.1749,27.2198,39400.0
2010-04-26 10:05:00,36.35,36.37,36.31,36.31,29100.0,27.2198,27.2348,27.1899,27.1899,29100.0
2010-04-26 10:10:00,36.32,36.36,36.31,36.36,28000.0,27.1973,27.2273,27.1899,27.2273,28000.0
2010-04-26 10:15:00,36.34,36.34,36.31,36.32,60300.0,27.2123,27.2123,27.1899,27.1973,60300.0
2010-04-26 10:20:00,36.32,36.39,36.31,36.39,70500.0,27.1973,27.2498,27.1899,27.2498,70500.0
2010-04-26 10:25:00,36.38,36.47,36.38,36.44,47800.0,27.2423,27.3097,27.2423,27.2872,47800.0
2010-04-26 10:30:00,36.45,36.46,36.38,36.38,52500.0,27.2947,27.3022,27.2423,27.2423,52500.0
2010-04-26 10:35:00,36.38,36.42,36.29,36.33,32900.0,27.2423,27.2722,27.1749,27.2048,32900.0
2010-04-26 10:40:00,36.31,36.35,36.27,36.29,27900.0,27.1899,27.2198,27.1599,27.1749,27900.0
2010-04-26 10:45:00,36.29,36.35,36.28,36.28,48900.0,27.1749,27.2198,27.1674,27.1674,48900.0
2010-04-26 10:50:00,36.29,36.43,36.29,36.43,34200.0,27.1749,27.2797,27.1749,27.2797,34200.0
2010-04-26 10:55:00,36.42,36.44,36.35,36.38,30800.0,27.2722,27.2872,27.2198,27.2423,30800.0
2010-04-26 11:00:00,36.37,36.45,36.37,36.45,21400.0,27.2348,27.2947,27.2348,27.2947,21400.0
2010-04-26 11:05:00,36.44,36.44,36.4,36.42,16400.0,27.2872,27.2872,27.2573,27.2722,16400.0
2010-04-26 11:10:00,36.41,36.45,36.38,36.44,25700.0,27.2647,27.2947,27.2423,27.2872,25700.0
2010-04-26 11:15:00,36.43,36.43,36.37,36.37,23400.0,27.2797,27.2797,27.2348,27.2348,23400.0
2010-04-26 11:20:00,36.37,36.37,36.29,36.29,32400.0,27.2348,27.2348,27.1749,27.1749,32400.0
2010-04-26 11:25:00,36.28,36.33,36.27,36.29,17200.0,27.1674,27.2048,27.1599,27.1749,17200.0
2010-04-26 11:30:00,36.3,36.31,36.21,36.21,39100.0,27.1824,27.1899,27.115,27.115,39100.0
2010-04-26 11:35:00,36.2,36.25,36.2,36.23,24100.0,27.1075,27.1449,27.1075,27.13,24100.0
2010-04-26 11:40:00,36.24,36.24,36.2,36.21,18700.0,27.1374,27.1374,27.1075,27.115,18700.0
2010-04-26 11:45:00,36.2,36.26,36.17,36.24,19700.0,27.1075,27.1524,27.085,27.1374,19700.0
2010-04-26 11:50:00,36.24,36.26,36.21,36.22,39000.0,27.1374,27.1524,27.115,27.1225,39000.0
2010-04-26 11:55:00,36.22,36.25,36.17,36.18,13500.0,27.1225,27.1449,27.085,27.0925,13500.0
2010-04-26 12:00:00,36.17,36.19,36.07,36.12,38500.0,27.085,27.1,27.0101,27.0476,38500.0
2010-04-26 12:05:00,36.13,36.2,36.13,36.19,34000.0,27.0551,27.1075,27.0551,27.1,34000.0
2010-04-26 12:10:00,36.19,36.28,36.19,36.26,20500.0,27.1,27.1674,27.1,27.1524,20500.0
2010-04-26 12:15:00,36.26,36.26,36.18,36.19,29500.0,27.1524,27.1524,27.0925,27.1,29500.0
2010-04-26 12:20:00,36.19,36.19,36.12,36.17,24500.0,27.1,27.1,27.0476,27.085,24500.0
2010-04-26 12:25:00,36.16,36.16,36.12,36.12,19900.0,27.0775,27.0775,27.0476,27.0476,19900.0
2010-04-26 12:30:00,36.13,36.13,36.07,36.12,17100.0,27.0551,27.0551,27.0101,27.0476,17100.0
2010-04-26 12:35:00,36.11,36.16,36.1,36.12,42500.0,27.0401,27.0775,27.0326,27.0476,42500.0
2010-04-26 12:40:00,36.13,36.14,36.09,36.13,13900.0,27.0551,27.0626,27.0251,27.0551,13900.0
2010-04-26 12:45:00,36.12,36.15,36.08,36.14,64900.0,27.0476,27.07,27.0176,27.0626,64900.0
2010-04-26 12:50:00,36.14,36.17,36.12,36.17,19800.0,27.0626,27.085,27.0476,27.085,19800.0
2010-04-26 12:55:00,36.16,36.24,36.16,36.23,15200.0,27.0775,27.1374,27.0775,27.13,15200.0
2010-04-26 13:00:00,36.23,36.25,36.21,36.23,18100.0,27.13,27.1449,27.115,27.13,18100.0
2010-04-26 13:05:00,36.24,36.24,36.18,36.19,8700.0,27.1374,27.1374,27.0925,27.1,8700.0
2010-04-26 13:10:00,36.18,36.23,36.18,36.2,19100.0,27.0925,27.13,27.0925,27.1075,19100.0
2010-04-26 13:15:00,36.19,36.23,36.16,36.22,23400.0,27.1,27.13,27.0775,27.1225,23400.0
2010-04-26 13:20:00,36.24,36.24,36.2,36.22,20900.0,27.1374,27.1374,27.1075,27.1225,20900.0
2010-04-26 13:25:00,36.22,36.24,36.2,36.2,67400.0,27.1225,27.1374,27.1075,27.1075,67400.0
2010-04-26 13:30:00,36.2,36.26,36.19,36.21,30000.0,27.1075,27.1524,27.1,27.115,30000.0
2010-04-26 13:35:00,36.21,36.24,36.18,36.22,17500.0,27.115,27.1374,27.0925,27.1225,17500.0
2010-04-26 13:40:00,36.22,36.25,36.15,36.23,23300.0,27.1225,27.1449,27.07,27.13,23300.0
2010-04-26 13:45:00,36.24,36.26,36.23,36.24,16700.0,27.1374,27.1524,27.13,27.1374,16700.0
2010-04-26 13:50:00,36.24,36.24,36.21,36.23,18100.0,27.1374,27.1374,27.115,27.13,18100.0
2010-04-26 13:55:00,36.24,36.28,36.24,36.24,12900.0,27.1374,27.1674,27.1374,27.1374,12900.0
2010-04-26 14:00:00,36.24,36.24,36.17,36.18,22500.0,27.1374,27.1374,27.085,27.0925,22500.0
2010-04-26 14:05:00,36.18,36.21,36.17,36.2,16500.0,27.0925,27.115,27.085,27.1075,16500.0
2010-04-26 14:10:00,36.19,36.25,36.17,36.24,24100.0,27.1,27.1449,27.085,27.1374,24100.0
2010-04-26 14:15:00,36.25,36.29,36.25,36.26,16200.0,27.1449,27.1749,27.1449,27.1524,16200.0
2010-04-26 14:20:00,36.27,36.27,36.24,36.26,17800.0,27.1599,27.1599,27.1374,27.1524,17800.0
2010-04-26 14:25:00,36.26,36.28,36.23,36.25,29200.0,27.1524,27.1674,27.13,27.1449,29200.0
2010-04-26 14:30:00,36.25,36.26,36.23,36.24,21800.0,27.1449,27.1524,27.13,27.1374,21800.0
2010-04-26 14:35:00,36.24,36.26,36.22,36.22,18300.0,27.1374,27.1524,27.1225,27.1225,18300.0
2010-04-26 14:40:00,36.22,36.24,36.2,36.22,18600.0,27.1225,27.1374,27.1075,27.1225,18600.0
2010-04-26 14:45:00,36.22,36.28,36.22,36.26,31200.0,27.1225,27.1674,27.1225,27.1524,31200.0
2010-04-26 14:50:00,36.26,36.26,36.2,36.22,24400.0,27.1524,27.1524,27.1075,27.1225,24400.0
2010-04-26 14:55:00,36.21,36.22,36.14,36.15,31800.0,27.115,27.1225,27.0626,27.07,31800.0
2010-04-26 15:00:00,36.15,36.22,36.14,36.17,67800.0,27.07,27.1225,27.0626,27.085,67800.0
2010-04-26 15:05:00,36.16,36.2,36.14,36.15,36700.0,27.0775,27.1075,27.0626,27.07,36700.0
2010-04-26 15:10:00,36.15,36.15,36.08,36.08,25300.0,27.07,27.07,27.0176,27.0176,25300.0
2010-04-26 15:15:00,36.08,36.11,36.03,36.04,87500.0,27.0176,27.0401,26.9802,26.9877,87500.0
2010-04-26 15:20:00,36.03,36.06,36.01,36.02,136700.0,26.9802,27.0027,26.9652,26.9727,136700.0
2010-04-26 15:25:00,36.02,36.05,36.0,36.0,83500.0,26.9727,26.9952,26.9577,26.9577,83500.0
2010-04-26 15:30:00,36.0,36.03,35.99,36.0,93300.0,26.9577,26.9802,26.9502,26.9577,93300.0
2010-04-26 15:35:00,36.01,36.02,35.98,36.0,117200.0,26.9652,26.9727,26.9427,26.9577,117200.0
2010-04-26 15:40:00,35.99,36.03,35.96,36.0,55300.0,26.9502,26.9802,26.9278,26.9577,55300.0
2010-04-26 15:45:00,36.0,36.0,35.91,35.96,110500.0,26.9577,26.9577,26.8903,26.9278,110500.0
2010-04-26 15:50:00,35.96,35.99,35.95,35.97,178200.0,26.9278,26.9502,26.9203,26.9353,178200.0
2010-04-26 15:55:00,35.97,35.98,35.89,35.9,291100.0,26.9353,26.9427,26.8754,26.8828,291100.0
2010-04-27 09:30:00,35.62,35.9,35.5,35.8,131800.0,26.6732,26.8828,26.5833,26.808,131800.0
2010-04-27 09:35:00,35.81,35.82,35.56,35.59,92200.0,26.8154,26.8229,26.6282,26.6507,92200.0
2010-04-27 09:40:00,35.58,35.69,35.53,35.64,36300.0,26.6432,26.7256,26.6058,26.6881,36300.0
2010-04-27 09:45:00,35.64,35.71,35.57,35.6,34600.0,26.6881,26.7406,26.6357,26.6582,34600.0
2010-04-27 09:50:00,35.59,35.63,35.47,35.48,42100.0,26.6507,26.6807,26.5608,26.5683,42100.0
2010-04-27 09:55:00,35.48,35.65,35.47,35.65,43200.0,26.5683,26.6956,26.5608,26.6956,43200.0
2010-04-27 10:00:00,35.65,35.72,35.59,35.67,54200.0,26.6956,26.7481,26.6507,26.7106,54200.0
2010-04-27 10:05:00,35.66,35.77,35.66,35.68,51500.0,26.7031,26.7855,26.7031,26.7181,51500.0
2010-04-27 10:10:00,35.69,35.7,35.61,35.65,21300.0,26.7256,26.7331,26.6657,26.6956,21300.0
2010-04-27 10:15:00,35.63,35.69,35.62,35.62,25600.0,26.6807,26.7256,26.6732,26.6732,25600.0
2010-04-27 10:20:00,35.63,35.63,35.55,35.55,39200.0,26.6807,26.6807,26.6208,26.6208,39200.0
2010-04-27 10:25:00,35.55,35.59,35.52,35.59,21800.0,26.6208,26.6507,26.5983,26.6507,21800.0
2010-04-27 10:30:00,35.58,35.6,35.56,35.6,14900.0,26.6432,26.6582,26.6282,26.6582,14900.0
2010-04-27 10:35:00,35.59,35.65,35.53,35.65,39000.0,26.6507,26.6956,26.6058,26.6956,39000.0
2010-04-27 10:40:00,35.65,35.7,35.63,35.65,40600.0,26.6956,26.7331,26.6807,26.6956,40600.0
2010-04-27 10:45:00,35.65,35.73,35.61,35.61,27000.0,26.6956,26.7555,26.6657,26.6657,27000.0
2010-04-27 10:50:00,35.63,35.64,35.5,35.54,50000.0,26.6807,26.6881,26.5833,26.6133,50000.0
2010-04-27 10:55:00,35.55,35.56,35.51,35.51,33000.0,26.6208,26.6282,26.5908,26.5908,33000.0
2010-04-27 11:00:00,35.52,35.54,35.49,35.54,48700.0,26.5983,26.6133,26.5758,26.6133,48700.0
2010-04-27 11:05:00,35.54,35.58,35.41,35.43,48200.0,26.6133,26.6432,26.5159,26.5309,48200.0
2010-04-27 11:10:00,35.42,35.43,35.24,35.24,65200.0,26.5234,26.5309,26.3886,26.3886,65200.0
2010-04-27 11:15:00,35.24,35.26,35.17,35.25,51100.0,26.3886,26.4036,26.3362,26.3961,51100.0
2010-04-27 11:20:00,35.25,35.26,35.17,35.19,99000.0,26.3961,26.4036,26.3362,26.3512,99000.0
2010-04-27 11:25:00,35.19,35.19,34.99,35.01,139000.0,26.3512,26.3512,26.2014,26.2164,139000.0
2010-04-27 11:30:00,35.01,35.01,34.86,34.89,196400.0,26.2164,26.2164,26.1041,26.1265,196400.0
2010-04-27 11:35:00,34.89,34.96,34.88,34.93,100800.0,26.1265,26.1789,26.119,26.1565,100800.0
2010-04-27 11:40:00,34.93,34.99,34.9,34.97,65000.0,26.1565,26.2014,26.134,26.1864,65000.0
2010-04-27 11:45:00,34.96,34.99,34.9,34.9,40700.0,26.1789,26.2014,26.134,26.134,40700.0
2010-04-27 11:50:00,34.9,34.94,34.84,34.85,44000.0,26.134,26.164,26.0891,26.0966,44000.0
2010-04-27 11:55:00,34.85,34.95,34.83,34.92,42600.0,26.0966,26.1715,26.0816,26.149,42600.0
2010-04-27 12:00:00,34.92,35.04,34.92,34.99,64900.0,26.149,26.2389,26.149,26.2014,64900.0
2010-04-27 12:05:00,35.0,35.03,34.96,35.0,35100.0,26.2089,26.2314,26.1789,26.2089,35100.0
2010-04-27 12:10:00,35.0,35.03,34.79,34.81,77500.0,26.2089,26.2314,26.0516,26.0666,77500.0
2010-04-27 12:15:00,34.8,34.86,34.8,34.85,33300.0,26.0591,26.1041,26.0591,26.0966,33300.0
2010-04-27 12:20:00,34.85,34.88,34.82,34.86,38500.0,26.0966,26.119,26.0741,26.1041,38500.0
2010-04-27 12:25:00,34.85,34.86,34.72,34.72,125600.0,26.0966,26.1041,25.9992,25.9992,125600.0
2010-04-27 12:30:00,34.72,34.74,34.63,34.64,100500.0,25.9992,26.0142,25.9318,25.9393,100500.0
2010-04-27 12:35:00,34.64,34.66,34.59,34.63,96400.0,25.9393,25.9543,25.9019,25.9318,96400.0
2010-04-27 12:40:00,34.63,34.7,34.61,34.7,71500.0,25.9318,25.9843,25.9169,25.9843,71500.0
2010-04-27 12:45:00,34.7,34.78,34.69,34.78,51400.0,25.9843,26.0442,25.9768,26.0442,51400.0
2010-04-27 12:50:00,34.78,34.88,34.78,34.84,94200.0,26.0442,26.119,26.0442,26.0891,94200.0
2010-04-27 12:55:00,34.83,34.83,34.76,34.8,56000.0,26.0816,26.0816,26.0292,26.0591,56000.0
2010-04-27 13:00:00,34.81,34.85,34.8,34.81,27900.0,26.0666,26.0966,26.0591,26.0666,27900.0
2010-04-27 13:05:00,34.82,34.9,34.82,34.88,31400.0,26.0741,26.134,26.0741,26.119,31400.0
2010-04-27 13:10:00,34.87,34.88,34.85,34.86,21900.0,26.1116,26.119,26.0966,26.1041,21900.0
2010-04-27 13:15:00,34.86,34.98,34.83,34.98,31100.0,26.1041,26.1939,26.0816,26.1939,31100.0
2010-04-27 13:20:00,34.98,34.99,34.92,34.93,55800.0,26.1939,26.2014,26.149,26.1565,55800.0
2010-04-27 13:25:00,34.92,34.99,34.91,34.99,69300.0,26.149,26.2014,26.1415,26.2014,69300.0
2010-04-27 13:30:00,34.99,35.01,34.96,34.97,69100.0,26.2014,26.2164,26.1789,26.1864,69100.0
2010-04-27 13:35:00,34.97,35.02,34.95,34.96,65500.0,26.1864,26.2239,26.1715,26.1789,65500.0
2010-04-27 13:40:00,34.95,34.99,34.94,34.99,41800.0,26.1715,26.2014,26.164,26.2014,41800.0
2010-04-27 13:45:00,34.99,35.01,34.96,35.0,24200.0,26.2014,26.2164,26.1789,26.2089,24200.0
2010-04-27 13:50:00,35.01,35.02,34.97,34.99,10800.0,26.2164,26.2239,26.1864,26.2014,10800.0
2010-04-27 13:55:00,35.0,35.07,34.99,35.02,35000.0,26.2089,26.2613,26.2014,26.2239,35000.0
2010-04-27 14:00:00,35.01,35.02,34.86,34.91,54600.0,26.2164,26.2239,26.1041,26.1415,54600.0
2010-04-27 14:05:00,34.92,34.94,34.88,34.89,32200.0,26.149,26.164,26.119,26.1265,32200.0
2010-04-27 14:10:00,34.9,34.94,34.89,34.94,19200.0,26.134,26.164,26.1265,26.164,19200.0
2010-04-27 14:15:00,34.94,34.94,34.91,34.92,19400.0,26.164,26.164,26.1415,26.149,19400.0
2010-04-27 14:20:00,34.91,34.91,34.81,34.86,37400.0,26.1415,26.1415,26.0666,26.1041,37400.0
2010-04-27 14:25:00,34.87,34.91,34.85,34.85,35300.0,26.1116,26.1415,26.0966,26.0966,35300.0
2010-04-27 14:30:00,34.85,34.89,34.84,34.88,35600.0,26.0966,26.1265,26.0891,26.119,35600.0
2010-04-27 14:35:00,34.88,34.9,34.84,34.86,75400.0,26.119,26.134,26.0891,26.1041,75400.0
2010-04-27 14:40:00,34.87,34.89,34.83,34.84,33400.0,26.1116,26.1265,26.0816,26.0891,33400.0
2010-04-27 14:45:00,34.84,34.88,34.82,34.84,39600.0,26.0891,26.119,26.0741,26.0891,39600.0
2010-04-27 14:50:00,34.85,34.87,34.81,34.86,27500.0,26.0966,26.1116,26.0666,26.1041,27500.0
2010-04-27 14:55:00,34.86,34.87,34.81,34.84,50400.0,26.1041,26.1116,26.0666,26.0891,50400.0
2010-04-27 15:00:00,34.85,34.92,34.81,34.92,65200.0,26.0966,26.149,26.0666,26.149,65200.0
2010-04-27 15:05:00,34.92,35.02,34.9,35.0,72500.0,26.149,26.2239,26.134,26.2089,72500.0
2010-04-27 15:10:00,35.0,35.0,34.96,34.97,28400.0,26.2089,26.2089,26.1789,26.1864,28400.0
2010-04-27 15:15:00,34.96,35.1,34.95,35.09,79300.0,26.1789,26.2838,26.1715,26.2763,79300.0
2010-04-27 15:20:00,35.08,35.15,35.08,35.11,60700.0,26.2688,26.3212,26.2688,26.2913,60700.0
2010-04-27 15:25:00,35.11,35.11,35.0,35.0,62400.0,26.2913,26.2913,26.2089,26.2089,62400.0
2010-04-27 15:30:00,35.0,35.0,34.93,34.95,65700.0,26.2089,26.2089,26.1565,26.1715,65700.0
2010-04-27 15:35:00,34.96,34.99,34.93,34.95,63900.0,26.1789,26.2014,26.1565,26.1715,63900.0
2010-04-27 15:40:00,34.94,34.95,34.88,34.92,100100.0,26.164,26.1715,26.119,26.149,100100.0
2010-04-27 15:45:00,34.92,34.92,34.8,34.83,134700.0,26.149,26.149,26.0591,26.0816,134700.0
2010-04-27 15:50:00,34.83,34.86,34.76,34.81,206600.0,26.0816,26.1041,26.0292,26.0666,206600.0
2010-04-27 15:55:00,34.81,34.89,34.8,34.86,400900.0,26.0666,26.1265,26.0591,26.1041,400900.0
2010-04-28 09:30:00,35.19,35.19,34.91,34.93,78400.0,26.3512,26.3512,26.1415,26.1565,78400.0
2010-04-28 09:35:00,34.93,35.19,34.92,35.05,81500.0,26.1565,26.3512,26.149,26.2463,81500.0
2010-04-28 09:40:00,35.05,35.19,35.01,35.15,57100.0,26.2463,26.3512,26.2164,26.3212,57100.0
2010-04-28 09:45:00,35.14,35.21,35.08,35.2,53100.0,26.3137,26.3662,26.2688,26.3587,53100.0
2010-04-28 09:50:00,35.2,35.2,35.01,35.01,59200.0,26.3587,26.3587,26.2164,26.2164,59200.0
2010-04-28 09:55:00,35.01,35.09,34.99,35.08,53800.0,26.2164,26.2763,26.2014,26.2688,53800.0
2010-04-28 10:00:00,35.06,35.09,34.89,34.92,99200.0,26.2538,26.2763,26.1265,26.149,99200.0
2010-04-28 10:05:00,34.92,34.96,34.85,34.85,71800.0,26.149,26.1789,26.0966,26.0966,71800.0
2010-04-28 10:10:00,34.84,35.01,34.82,35.01,48100.0,26.0891,26.2164,26.0741,26.2164,48100.0
2010-04-28 10:15:00,35.0,35.16,34.98,35.16,53800.0,26.2089,26.3287,26.1939,26.3287,53800.0
2010-04-28 10:20:00,35.15,35.18,35.1,35.14,48700.0,26.3212,26.3437,26.2838,26.3137,48700.0
2010-04-28 10:25:00,35.15,35.25,35.11,35.2,75600.0,26.3212,26.3961,26.2913,26.3587,75600.0
2010-04-28 10:30:00,35.2,35.25,35.15,35.19,153900.0,26.3587,26.3961,26.3212,26.3512,153900.0
2010-04-28 10:35:00,35.19,35.19,35.05,35.06,111900.0,26.3512,26.3512,26.2463,26.2538,111900.0
2010-04-28 10:40:00,35.07,35.16,35.06,35.08,61000.0,26.2613,26.3287,26.2538,26.2688,61000.0
2010-04-28 10:45:00,35.08,35.18,35.06,35.07,32400.0,26.2688,26.3437,26.2538,26.2613,32400.0
2010-04-28 10:50:00,35.07,35.17,35.06,35.12,58700.0,26.2613,26.3362,26.2538,26.2988,58700.0
2010-04-28 10:55:00,35.12,35.19,35.06,35.18,57800.0,26.2988,26.3512,26.2538,26.3437,57800.0
2010-04-28 11:00:00,35.19,35.24,35.15,35.24,49600.0,26.3512,26.3886,26.3212,26.3886,49600.0
2010-04-28 11:05:00,35.24,35.35,35.22,35.33,124100.0,26.3886,26.471,26.3736,26.456,124100.0
2010-04-28 11:10:00,35.33,35.38,35.31,35.33,48600.0,26.456,26.4935,26.441,26.456,48600.0
2010-04-28 11:15:00,35.33,35.37,35.31,35.36,53800.0,26.456,26.486,26.441,26.4785,53800.0
2010-04-28 11:20:00,35.35,35.35,35.25,35.26,35400.0,26.471,26.471,26.3961,26.4036,35400.0
2010-04-28 11:25:00,35.25,35.25,35.09,35.13,173000.0,26.3961,26.3961,26.2763,26.3062,173000.0
2010-04-28 11:30:00,35.12,35.22,35.1,35.19,81300.0,26.2988,26.3736,26.2838,26.3512,81300.0
2010-04-28 11:35:00,35.17,35.17,34.98,35.07,108100.0,26.3362,26.3362,26.1939,26.2613,108100.0
2010-04-28 11:40:00,35.06,35.22,35.06,35.09,67900.0,26.2538,26.3736,26.2538,26.2763,67900.0
2010-04-28 11:45:00,35.09,35.17,35.05,35.16,46600.0,26.2763,26.3362,26.2463,26.3287,46600.0
2010-04-28 11:50:00,35.16,35.16,35.08,35.09,16100.0,26.3287,26.3287,26.2688,26.2763,16100.0
2010-04-28 11:55:00,35.1,35.18,35.1,35.14,29700.0,26.2838,26.3437,26.2838,26.3137,29700.0
2010-04-28 12:00:00,35.14,35.19,35.05,35.05,51700.0,26.3137,26.3512,26.2463,26.2463,51700.0
2010-04-28 12:05:00,35.04,35.06,35.0,35.05,32400.0,26.2389,26.2538,26.2089,26.2463,32400.0
2010-04-28 12:10:00,35.05,35.1,35.04,35.1,40000.0,26.2463,26.2838,26.2389,26.2838,40000.0
2010-04-28 12:15:00,35.09,35.14,35.08,35.12,11300.0,26.2763,26.3137,26.2688,26.2988,11300.0
2010-04-28 12:20:00,35.11,35.19,35.08,35.17,30400.0,26.2913,26.3512,26.2688,26.3362,30400.0
2010-04-28 12:25:00,35.16,35.24,35.16,35.21,35300.0,26.3287,26.3886,26.3287,26.3662,35300.0
2010-04-28 12:30:00,35.2,35.21,35.13,35.17,45900.0,26.3587,26.3662,26.3062,26.3362,45900.0
2010-04-28 12:35:00,35.17,35.21,35.12,35.14,70100.0,26.3362,26.3662,26.2988,26.3137,70100.0
2010-04-28 12:40:00,35.15,35.18,35.13,35.15,33300.0,26.3212,26.3437,26.3062,26.3212,33300.0
2010-04-28 12:45:00,35.15,35.2,35.15,35.19,13700.0,26.3212,26.3587,26.3212,26.3512,13700.0
2010-04-28 12:50:00,35.19,35.22,35.17,35.21,15000.0,26.3512,26.3736,26.3362,26.3662,15000.0
2010-04-28 12:55:00,35.22,35.22,35.19,35.2,23800.0,26.3736,26.3736,26.3512,26.3587,23800.0
2010-04-28 13:00:00,35.19,35.2,35.16,35.19,29300.0,26.3512,26.3587,26.3287,26.3512,29300.0
2010-04-28 13:05:00,35.19,35.26,35.18,35.26,14200.0,26.3512,26.4036,26.3437,26.4036,14200.0
2010-04-28 13:10:00,35.26,35.3,35.25,35.26,20500.0,26.4036,26.4335,26.3961,26.4036,20500.0
2010-04-28 13:15:00,35.27,35.29,35.25,35.26,14200.0,26.4111,26.4261,26.3961,26.4036,14200.0
2010-04-28 13:20:00,35.26,35.29,35.22,35.24,14100.0,26.4036,26.4261,26.3736,26.3886,14100.0
2010-04-28 13:25:00,35.24,35.24,35.16,35.19,29900.0,26.3886,26.3886,26.3287,26.3512,29900.0
2010-04-28 13:30:00,35.19,35.22,35.17,35.21,26500.0,26.3512,26.3736,26.3362,26.3662,26500.0
2010-04-28 13:35:00,35.21,35.28,35.21,35.28,13400.0,26.3662,26.4186,26.3662,26.4186,13400.0
2010-04-28 13:40:00,35.29,35.29,35.2,35.21,26800.0,26.4261,26.4261,26.3587,26.3662,26800.0
2010-04-28 13:45:00,35.21,35.22,35.2,35.21,16900.0,26.3662,26.3736,26.3587,26.3662,16900.0
2010-04-28 13:50:00,35.22,35.23,35.22,35.22,3400.0,26.3736,26.3811,26.3736,26.3736,3400.0
2010-04-28 13:55:00,35.22,35.26,35.22,35.25,37100.0,26.3736,26.4036,26.3736,26.3961,37100.0
2010-04-28 14:00:00,35.25,35.26,35.24,35.25,14300.0,26.3961,26.4036,26.3886,26.3961,14300.0
2010-04-28 14:05:00,35.25,35.27,35.25,35.25,26200.0,26.3961,26.4111,26.3961,26.3961,26200.0
2010-04-28 14:10:00,35.25,35.32,35.22,35.25,118200.0,26.3961,26.4485,26.3736,26.3961,118200.0
2010-04-28 14:15:00,35.25,35.32,35.2,35.23,67900.0,26.3961,26.4485,26.3587,26.3811,67900.0
2010-04-28 14:20:00,35.23,35.42,35.17,35.31,90000.0,26.3811,26.5234,26.3362,26.441,90000.0
2010-04-28 14:25:00,35.33,35.39,35.28,35.28,97900.0,26.456,26.5009,26.4186,26.4186,97900.0
2010-04-28 14:30:00,35.28,35.37,35.21,35.35,128500.0,26.4186,26.486,26.3662,26.471,128500.0
2010-04-28 14:35:00,35.36,35.36,35.26,35.3,152800.0,26.4785,26.4785,26.4036,26.4335,152800.0
2010-04-28 14:40:00,35.3,35.37,35.3,35.37,57800.0,26.4335,26.486,26.4335,26.486,57800.0
2010-04-28 14:45:00,35.38,35.39,35.32,35.35,172900.0,26.4935,26.5009,26.4485,26.471,172900.0
2010-04-28 14:50:00,35.34,35.41,35.33,35.4,105800.0,26.4635,26.5159,26.456,26.5084,105800.0
2010-04-28 14:55:00,35.4,35.47,35.39,35.45,68300.0,26.5084,26.5608,26.5009,26.5459,68300.0
2010-04-28 15:00:00,35.46,35.51,35.45,35.48,131800.0,26.5534,26.5908,26.5459,26.5683,131800.0
2010-04-28 15:05:00,35.48,35.51,35.47,35.5,130900.0,26.5683,26.5908,26.5608,26.5833,130900.0
2010-04-28 15:10:00,35.5,35.53,35.47,35.48,77200.0,26.5833,26.6058,26.5608,26.5683,77200.0
2010-04-28 15:15:00,35.47,35.5,35.44,35.49,60300.0,26.5608,26.5833,26.5384,26.5758,60300.0
2010-04-28 15:20:00,35.5,35.54,35.46,35.51,75200.0,26.5833,26.6133,26.5534,26.5908,75200.0
2010-04-28 15:25:00,35.52,35.52,35.49,35.49,35200.0,26.5983,26.5983,26.5758,26.5758,35200.0
2010-04-28 15:30:00,35.49,35.56,35.49,35.51,77400.0,26.5758,26.6282,26.5758,26.5908,77400.0
2010-04-28 15:35:00,35.51,35.52,35.44,35.47,158800.0,26.5908,26.5983,26.5384,26.5608,158800.0
2010-04-28 15:40:00,35.47,35.5,35.44,35.49,110800.0,26.5608,26.5833,26.5384,26.5758,110800.0
2010-04-28 15:45:00,35.49,35.49,35.41,35.43,241000.0,26.5758,26.5758,26.5159,26.5309,241000.0
2010-04-28 15:50:00,35.43,35.48,35.4,35.48,224400.0,26.5309,26.5683,26.5084,26.5683,224400.0
2010-04-28 15:55:00,35.47,35.55,35.47,35.51,323300.0,26.5608,26.6208,26.5608,26.5908,323300.0
2010-04-29 09:30:00,35.15,36.0,35.15,35.87,155300.0,26.3212,26.9577,26.3212,26.8604,155300.0
2010-04-29 09:35:00,35.88,35.99,35.86,35.9,162800.0,26.8679,26.9502,26.8529,26.8828,162800.0
2010-04-29 09:40:00,35.9,35.98,35.74,35.79,115400.0,26.8828,26.9427,26.763,26.8005,115400.0
2010-04-29 09:45:00,35.79,35.83,35.66,35.69,70500.0,26.8005,26.8304,26.7031,26.7256,70500.0
2010-04-29 09:50:00,35.7,35.73,35.6,35.71,60900.0,26.7331,26.7555,26.6582,26.7406,60900.0
2010-04-29 09:55:00,35.73,35.74,35.65,35.69,52000.0,26.7555,26.763,26.6956,26.7256,52000.0
2010-04-29 10:00:00,35.67,35.69,35.56,35.58,52500.0,26.7106,26.7256,26.6282,26.6432,52500.0
2010-04-29 10:05:00,35.57,35.63,35.55,35.62,74600.0,26.6357,26.6807,26.6208,26.6732,74600.0
2010-04-29 10:10:00,35.62,35.65,35.57,35.6,49500.0,26.6732,26.6956,26.6357,26.6582,49500.0
2010-04-29 10:15:00,35.6,35.6,35.49,35.55,49400.0,26.6582,26.6582,26.5758,26.6208,49400.0
2010-04-29 10:20:00,35.54,35.67,35.54,35.57,57900.0,26.6133,26.7106,26.6133,26.6357,57900.0
2010-04-29 10:25:00,35.57,35.61,35.53,35.56,66600.0,26.6357,26.6657,26.6058,26.6282,66600.0
2010-04-29 10:30:00,35.55,35.68,35.55,35.68,43600.0,26.6208,26.7181,26.6208,26.7181,43600.0
2010-04-29 10:35:00,35.67,35.77,35.65,35.75,74400.0,26.7106,26.7855,26.6956,26.7705,74400.0
2010-04-29 10:40:00,35.75,35.8,35.73,35.79,41000.0,26.7705,26.808,26.7555,26.8005,41000.0
2010-04-29 10:45:00,35.8,35.83,35.74,35.83,48700.0,26.808,26.8304,26.763,26.8304,48700.0
2010-04-29 10:50:00,35.82,35.95,35.82,35.88,78300.0,26.8229,26.9203,26.8229,26.8679,78300.0
2010-04-29 10:55:00,35.88,35.93,35.85,35.91,58700.0,26.8679,26.9053,26.8454,26.8903,58700.0
2010-04-29 11:00:00,35.91,36.03,35.9,36.03,99100.0,26.8903,26.9802,26.8828,26.9802,99100.0
2010-04-29 11:05:00,36.03,36.05,35.97,36.04,97100.0,26.9802,26.9952,26.9353,26.9877,97100.0
2010-04-29 11:10:00,36.04,36.05,35.97,35.99,87500.0,26.9877,26.9952,26.9353,26.9502,87500.0
2010-04-29 11:15:00,35.99,36.0,35.91,35.97,130400.0,26.9502,26.9577,26.8903,26.9353,130400.0
2010-04-29 11:20:00,35.97,36.03,35.93,36.03,105700.0,26.9353,26.9802,26.9053,26.9802,105700.0
2010-04-29 11:25:00,36.02,36.1,35.98,36.09,141600.0,26.9727,27.0326,26.9427,27.0251,141600.0
2010-04-29 11:30:00,36.09,36.1,36.04,36.06,118600.0,27.0251,27.0326,26.9877,27.0027,118600.0
2010-04-29 11:35:00,36.06,36.13,36.05,36.09,50900.0,27.0027,27.0551,26.9952,27.0251,50900.0
2010-04-29 11:40:00,36.09,36.19,36.08,36.17,100400.0,27.0251,27.1,27.0176,27.085,100400.0
2010-04-29 11:45:00,36.16,36.18,36.11,36.11,59500.0,27.0775,27.0925,27.0401,27.0401,59500.0
2010-04-29 11:50:00,36.11,36.17,36.07,36.15,74300.0,27.0401,27.085,27.0101,27.07,74300.0
2010-04-29 11:55:00,36.16,36.19,36.13,36.17,38800.0,27.0775,27.1,27.0551,27.085,38800.0
2010-04-29 12:00:00,36.17,36.25,36.12,36.17,121700.0,27.085,27.1449,27.0476,27.085,121700.0
2010-04-29 12:05:00,36.17,36.2,36.16,36.18,75100.0,27.085,27.1075,27.0775,27.0925,75100.0
2010-04-29 12:10:00,36.18,36.21,36.15,36.16,39800.0,27.0925,27.115,27.07,27.0775,39800.0
2010-04-29 12:15:00,36.16,36.17,36.12,36.12,40500.0,27.0775,27.085,27.0476,27.0476,40500.0
2010-04-29 12:20:00,36.13,36.16,36.12,36.15,53100.0,27.0551,27.0775,27.0476,27.07,53100.0
2010-04-29 12:25:00,36.16,36.17,36.12,36.15,38300.0,27.0775,27.085,27.0476,27.07,38300.0
2010-04-29 12:30:00,36.14,36.15,36.08,36.14,41500.0,27.0626,27.07,27.0176,27.0626,41500.0
2010-04-29 12:35:00,36.13,36.17,36.1,36.11,79000.0,27.0551,27.085,27.0326,27.0401,79000.0
2010-04-29 12:40:00,36.11,36.22,36.09,36.17,66200.0,27.0401,27.1225,27.0251,27.085,66200.0
2010-04-29 12:45:00,36.17,36.17,36.09,36.15,30700.0,27.085,27.085,27.0251,27.07,30700.0
2010-04-29 12:50:00,36.15,36.17,36.1,36.11,31500.0,27.07,27.085,27.0326,27.0401,31500.0
2010-04-29 12:55:00,36.11,36.12,36.09,36.11,26300.0,27.0401,27.0476,27.0251,27.0401,26300.0
2010-04-29 13:00:00,36.11,36.18,36.1,36.16,33200.0,27.0401,27.0925,27.0326,27.0775,33200.0
2010-04-29 13:05:00,36.16,36.19,36.14,36.19,41200.0,27.0775,27.1,27.0626,27.1,41200.0
2010-04-29 13:10:00,36.19,36.2,36.15,36.17,39200.0,27.1,27.1075,27.07,27.085,39200.0
2010-04-29 13:15:00,36.17,36.19,36.15,36.18,37700.0,27.085,27.1,27.07,27.0925,37700.0
2010-04-29 13:20:00,36.18,36.23,36.17,36.17,41100.0,27.0925,27.13,27.085,27.085,41100.0
2010-04-29 13:25:00,36.17,36.2,36.16,36.17,37300.0,27.085,27.1075,27.0775,27.085,37300.0
2010-04-29 13:30:00,36.17,36.19,36.15,36.18,31000.0,27.085,27.1,27.07,27.0925,31000.0
2010-04-29 13:35:00,36.18,36.22,36.16,36.18,20000.0,27.0925,27.1225,27.0775,27.0925,20000.0
2010-04-29 13:40:00,36.17,36.18,36.14,36.16,67600.0,27.085,27.0925,27.0626,27.0775,67600.0
2010-04-29 13:45:00,36.17,36.17,36.15,36.16,13900.0,27.085,27.085,27.07,27.0775,13900.0
2010-04-29 13:50:00,36.15,36.18,36.12,36.12,54500.0,27.07,27.0925,27.0476,27.0476,54500.0
2010-04-29 13:55:00,36.12,36.17,36.12,36.14,88000.0,27.0476,27.085,27.0476,27.0626,88000.0
2010-04-29 14:00:00,36.15,36.15,36.1,36.11,42100.0,27.07,27.07,27.0326,27.0401,42100.0
2010-04-29 14:05:00,36.11,36.14,36.1,36.14,44700.0,27.0401,27.0626,27.0326,27.0626,44700.0
2010-04-29 14:10:00,36.13,36.14,36.1,36.14,40600.0,27.0551,27.0626,27.0326,27.0626,40600.0
2010-04-29 14:15:00,36.14,36.16,36.1,36.16,22500.0,27.0626,27.0775,27.0326,27.0775,22500.0
2010-04-29 14:20:00,36.15,36.15,36.09,36.09,33200.0,27.07,27.07,27.0251,27.0251,33200.0
2010-04-29 14:25:00,36.1,36.11,36.07,36.07,61300.0,27.0326,27.0401,27.0101,27.0101,61300.0
2010-04-29 14:30:00,36.07,36.11,36.07,36.1,38200.0,27.0101,27.0401,27.0101,27.0326,38200.0
2010-04-29 14:35:00,36.12,36.13,36.07,36.08,45800.0,27.0476,27.0551,27.0101,27.0176,45800.0
2010-04-29 14:40:00,36.07,36.1,36.07,36.08,51300.0,27.0101,27.0326,27.0101,27.0176,51300.0
2010-04-29 14:45:00,36.08,36.09,36.05,36.06,71600.0,27.0176,27.0251,26.9952,27.0027,71600.0
2010-04-29 14:50:00,36.07,36.07,35.98,35.99,180900.0,27.0101,27.0101,26.9427,26.9502,180900.0
2010-04-29 14:55:00,35.99,36.0,35.89,35.9,174700.0,26.9502,26.9577,26.8754,26.8828,174700.0
2010-04-29 15:00:00,35.89,35.96,35.88,35.93,98300.0,26.8754,26.9278,26.8679,26.9053,98300.0
2010-04-29 15:05:00,35.93,35.97,35.93,35.96,44100.0,26.9053,26.9353,26.9053,26.9278,44100.0
2010-04-29 15:10:00,35.97,35.97,35.9,35.91,37800.0,26.9353,26.9353,26.8828,26.8903,37800.0
2010-04-29 15:15:00,35.9,35.91,35.88,35.88,21500.0,26.8828,26.8903,26.8679,26.8679,21500.0
2010-04-29 15:20:00,35.88,35.89,35.83,35.83,71500.0,26.8679,26.8754,26.8304,26.8304,71500.0
2010-04-29 15:25:00,35.84,35.95,35.82,35.95,53900.0,26.8379,26.9203,26.8229,26.9203,53900.0
2010-04-29 15:30:00,35.95,35.97,35.87,35.9,109600.0,26.9203,26.9353,26.8604,26.8828,109600.0
2010-04-29 15:35:00,35.91,35.91,35.88,35.89,95000.0,26.8903,26.8903,26.8679,26.8754,95000.0
2010-04-29 15:40:00,35.88,35.92,35.86,35.86,142200.0,26.8679,26.8978,26.8529,26.8529,142200.0
2010-04-29 15:45:00,35.87,35.89,35.83,35.85,165900.0,26.8604,26.8754,26.8304,26.8454,165900.0
2010-04-29 15:50:00,35.86,35.9,35.85,35.87,199900.0,26.8529,26.8828,26.8454,26.8604,199900.0
2010-04-29 15:55:00,35.87,35.89,35.77,35.84,324200.0,26.8604,26.8754,26.7855,26.8379,324200.0
2010-04-30 09:30:00,36.0,36.0,35.58,35.66,65400.0,26.9577,26.9577,26.6432,26.7031,65400.0
2010-04-30 09:35:00,35.66,35.76,35.53,35.55,58000.0,26.7031,26.778,26.6058,26.6208,58000.0
2010-04-30 09:40:00,35.54,35.77,35.51,35.76,58300.0,26.6133,26.7855,26.5908,26.778,58300.0
2010-04-30 09:45:00,35.76,35.76,35.65,35.69,28800.0,26.778,26.778,26.6956,26.7256,28800.0
2010-04-30 09:50:00,35.68,35.68,35.44,35.51,48800.0,26.7181,26.7181,26.5384,26.5908,48800.0
2010-04-30 09:55:00,35.53,35.58,35.45,35.46,42500.0,26.6058,26.6432,26.5459,26.5534,42500.0
2010-04-30 10:00:00,35.45,35.48,35.25,35.25,60900.0,26.5459,26.5683,26.3961,26.3961,60900.0
2010-04-30 10:05:00,35.25,35.29,35.19,35.27,53800.0,26.3961,26.4261,26.3512,26.4111,53800.0
2010-04-30 10:10:00,35.27,35.4,35.25,35.27,29600.0,26.4111,26.5084,26.3961,26.4111,29600.0
2010-04-30 10:15:00,35.26,35.28,35.16,35.21,41300.0,26.4036,26.4186,26.3287,26.3662,41300.0
2010-04-30 10:20:00,35.2,35.27,35.18,35.23,32200.0,26.3587,26.4111,26.3437,26.3811,32200.0
2010-04-30 10:25:00,35.23,35.31,35.19,35.28,24600.0,26.3811,26.441,26.3512,26.4186,24600.0
2010-04-30 10:30:00,35.27,35.29,35.24,35.25,21800.0,26.4111,26.4261,26.3886,26.3961,21800.0
2010-04-30 10:35:00,35.26,35.26,35.12,35.15,26300.0,26.4036,26.4036,26.2988,26.3212,26300.0
2010-04-30 10:40:00,35.15,35.19,35.1,35.14,35300.0,26.3212,26.3512,26.2838,26.3137,35300.0
2010-04-30 10:45:00,35.14,35.36,35.13,35.3,44500.0,26.3137,26.4785,26.3062,26.4335,44500.0
2010-04-30 10:50:00,35.31,35.32,35.21,35.25,21800.0,26.441,26.4485,26.3662,26.3961,21800.0
2010-04-30 10:55:00,35.25,35.3,35.24,35.29,18300.0,26.3961,26.4335,26.3886,26.4261,18300.0
2010-04-30 11:00:00,35.29,35.4,35.28,35.37,39400.0,26.4261,26.5084,26.4186,26.486,39400.0
2010-04-30 11:05:00,35.37,35.38,35.24,35.26,30100.0,26.486,26.4935,26.3886,26.4036,30100.0
2010-04-30 11:10:00,35.27,35.33,35.23,35.28,24800.0,26.4111,26.456,26.3811,26.4186,24800.0
2010-04-30 11:15:00,35.28,35.28,35.18,35.24,35700.0,26.4186,26.4186,26.3437,26.3886,35700.0
2010-04-30 11:20:00,35.22,35.24,35.15,35.16,11200.0,26.3736,26.3886,26.3212,26.3287,11200.0
2010-04-30 11:25:00,35.16,35.18,35.05,35.06,52500.0,26.3287,26.3437,26.2463,26.2538,52500.0
2010-04-30 11:30:00,35.06,35.17,35.06,35.15,20400.0,26.2538,26.3362,26.2538,26.3212,20400.0
2010-04-30 11:35:00,35.15,35.15,35.08,35.09,18800.0,26.3212,26.3212,26.2688,26.2763,18800.0
2010-04-30 11:40:00,35.07,35.15,35.07,35.15,25900.0,26.2613,26.3212,26.2613,26.3212,25900.0
2010-04-30 11:45:00,35.15,35.22,35.15,35.19,15900.0,26.3212,26.3736,26.3212,26.3512,15900.0
2010-04-30 11:50:00,35.2,35.22,35.12,35.12,19200.0,26.3587,26.3736,26.2988,26.2988,19200.0
2010-04-30 11:55:00,35.13,35.18,35.11,35.15,20400.0,26.3062,26.3437,26.2913,26.3212,20400.0
2010-04-30 12:00:00,35.17,35.19,35.04,35.09,19600.0,26.3362,26.3512,26.2389,26.2763,19600.0
2010-04-30 12:05:00,35.08,35.09,34.98,35.02,47800.0,26.2688,26.2763,26.1939,26.2239,47800.0
2010-04-30 12:10:00,35.01,35.05,34.99,35.0,21100.0,26.2164,26.2463,26.2014,26.2089,21100.0
2010-04-30 12:15:00,35.0,35.0,34.87,34.91,52500.0,26.2089,26.2089,26.1116,26.1415,52500.0
2010-04-30 12:20:00,34.9,34.92,34.83,34.9,59700.0,26.134,26.149,26.0816,26.134,59700.0
2010-04-30 12:25:00,34.9,34.93,34.85,34.87,60400.0,26.134,26.1565,26.0966,26.1116,60400.0
2010-04-30 12:30:00,34.87,34.93,34.85,34.87,29300.0,26.1116,26.1565,26.0966,26.1116,29300.0
2010-04-30 12:35:00,34.86,34.9,34.83,34.85,46100.0,26.1041,26.134,26.0816,26.0966,46100.0
2010-04-30 12:40:00,34.85,34.91,34.85,34.9,33000.0,26.0966,26.1415,26.0966,26.134,33000.0
2010-04-30 12:45:00,34.89,34.92,34.88,34.91,23100.0,26.1265,26.149,26.119,26.1415,23100.0
2010-04-30 12:50:00,34.9,34.91,34.83,34.84,50600.0,26.134,26.1415,26.0816,26.0891,50600.0
2010-04-30 12:55:00,34.83,34.84,34.75,34.81,51100.0,26.0816,26.0891,26.0217,26.0666,51100.0
2010-04-30 13:00:00,34.81,34.87,34.78,34.87,48000.0,26.0666,26.1116,26.0442,26.1116,48000.0
2010-04-30 13:05:00,34.87,34.87,34.82,34.85,56500.0,26.1116,26.1116,26.0741,26.0966,56500.0
2010-04-30 13:10:00,34.84,34.87,34.8,34.84,21300.0,26.0891,26.1116,26.0591,26.0891,21300.0
2010-04-30 13:15:00,34.84,34.97,34.84,34.94,36500.0,26.0891,26.1864,26.0891,26.164,36500.0
2010-04-30 13:20:00,34.97,35.0,34.88,34.9,74000.0,26.1864,26.2089,26.119,26.134,74000.0
2010-04-30 13:25:00,34.9,34.96,34.9,34.95,15600.0,26.134,26.1789,26.134,26.1715,15600.0
2010-04-30 13:30:00,34.96,34.97,34.89,34.92,17500.0,26.1789,26.1864,26.1265,26.149,17500.0
2010-04-30 13:35:00,34.9,34.95,34.9,34.93,20700.0,26.134,26.1715,26.134,26.1565,20700.0
2010-04-30 13:40:00,34.92,34.98,34.92,34.97,16900.0,26.149,26.1939,26.149,26.1864,16900.0
2010-04-30 13:45:00,34.98,35.04,34.98,35.0,19400.0,26.1939,26.2389,26.1939,26.2089,19400.0
2010-04-30 13:50:00,35.01,35.01,34.94,34.97,22100.0,26.2164,26.2164,26.164,26.1864,22100.0
2010-04-30 13:55:00,34.96,34.96,34.92,34.92,22200.0,26.1789,26.1789,26.149,26.149,22200.0
2010-04-30 14:00:00,34.92,34.94,34.87,34.9,20700.0,26.149,26.164,26.1116,26.134,20700.0
2010-04-30 14:05:00,34.91,34.95,34.89,34.94,20000.0,26.1415,26.1715,26.1265,26.164,20000.0
2010-04-30 14:10:00,34.94,34.95,34.88,34.95,12900.0,26.164,26.1715,26.119,26.1715,12900.0
2010-04-30 14:15:00,34.95,34.97,34.94,34.96,10900.0,26.1715,26.1864,26.164,26.1789,10900.0
2010-04-30 14:20:00,34.97,34.97,34.93,34.96,26700.0,26.1864,26.1864,26.1565,26.1789,26700.0
2010-04-30 14:25:00,34.96,34.97,34.92,34.94,12500.0,26.1789,26.1864,26.149,26.164,12500.0
2010-04-30 14:30:00,34.94,34.96,34.88,34.93,23700.0,26.164,26.1789,26.119,26.1565,23700.0
2010-04-30 14:35:00,34.94,34.94,34.84,34.85,38700.0,26.164,26.164,26.0891,26.0966,38700.0
2010-04-30 14:40:00,34.83,34.84,34.76,34.82,28400.0,26.0816,26.0891,26.0292,26.0741,28400.0
2010-04-30 14:45:00,34.82,34.83,34.78,34.8,20900.0,26.0741,26.0816,26.0442,26.0591,20900.0
2010-04-30 14:50:00,34.8,34.85,34.78,34.83,16500.0,26.0591,26.0966,26.0442,26.0816,16500.0
2010-04-30 14:55:00,34.83,34.85,34.78,34.83,40000.0,26.0816,26.0966,26.0442,26.0816,40000.0
2010-04-30 15:00:00,34.82,34.85,34.79,34.84,39200.0,26.0741,26.0966,26.0516,26.0891,39200.0
2010-04-30 15:05:00,34.83,34.85,34.79,34.82,46000.0,26.0816,26.0966,26.0516,26.0741,46000.0
2010-04-30 15:10:00,34.82,34.91,34.79,34.89,47700.0,26.0741,26.1415,26.0516,26.1265,47700.0
2010-04-30 15:15:00,34.87,34.98,34.86,34.98,52700.0,26.1116,26.1939,26.1041,26.1939,52700.0
2010-04-30 15:20:00,34.97,34.98,34.91,34.94,46100.0,26.1864,26.1939,26.1415,26.164,46100.0
2010-04-30 15:25:00,34.95,34.95,34.85,34.87,46000.0,26.1715,26.1715,26.0966,26.1116,46000.0
2010-04-30 15:30:00,34.89,34.92,34.83,34.85,123600.0,26.1265,26.149,26.0816,26.0966,123600.0
2010-04-30 15:35:00,34.85,34.85,34.72,34.76,99000.0,26.0966,26.0966,25.9992,26.0292,99000.0
2010-04-30 15:40:00,34.76,34.76,34.67,34.7,203100.0,26.0292,26.0292,25.9618,25.9843,203100.0
2010-04-30 15:45:00,34.7,34.72,34.67,34.7,142900.0,25.9843,25.9992,25.9618,25.9843,142900.0
2010-04-30 15:50:00,34.7,34.74,34.64,34.72,223200.0,25.9843,26.0142,25.9393,25.9992,223200.0
2010-04-30 15:55:00,34.72,34.77,34.66,34.67,312000.0,25.9992,26.0367,25.9543,25.9618,312000.0
2010-05-03 09:30:00,34.57,35.0,34.52,34.9,42400.0,25.8869,26.2089,25.8495,26.134,42400.0
2010-05-03 09:35:00,34.85,34.95,34.84,34.9,111000.0,26.0966,26.1715,26.0891,26.134,111000.0
2010-05-03 09:40:00,34.91,34.95,34.78,34.84,90200.0,26.1415,26.1715,26.0442,26.0891,90200.0
2010-05-03 09:45:00,34.85,34.96,34.85,34.93,37800.0,26.0966,26.1789,26.0966,26.1565,37800.0
2010-05-03 09:50:00,34.94,35.1,34.93,35.1,75100.0,26.164,26.2838,26.1565,26.2838,75100.0
2010-05-03 09:55:00,35.09,35.13,34.97,35.01,41100.0,26.2763,26.3062,26.1864,26.2164,41100.0
2010-05-03 10:00:00,35.01,35.03,34.96,34.99,49000.0,26.2164,26.2314,26.1789,26.2014,49000.0
2010-05-03 10:05:00,35.0,35.13,34.97,35.09,43900.0,26.2089,26.3062,26.1864,26.2763,43900.0
2010-05-03 10:10:00,35.08,35.13,35.07,35.08,46100.0,26.2688,26.3062,26.2613,26.2688,46100.0
2010-05-03 10:15:00,35.09,35.12,35.01,35.02,27400.0,26.2763,26.2988,26.2164,26.2239,27400.0
2010-05-03 10:20:00,35.02,35.09,35.01,35.03,39400.0,26.2239,26.2763,26.2164,26.2314,39400.0
2010-05-03 10:25:00,35.03,35.06,34.95,34.97,49500.0,26.2314,26.2538,26.1715,26.1864,49500.0
2010-05-03 10:30:00,34.98,34.99,34.87,34.89,47800.0,26.1939,26.2014,26.1116,26.1265,47800.0
2010-05-03 10:35:00,34.88,34.97,34.88,34.97,49200.0,26.119,26.1864,26.119,26.1864,49200.0
2010-05-03 10:40:00,34.97,34.99,34.93,34.95,22900.0,26.1864,26.2014,26.1565,26.1715,22900.0
2010-05-03 10:45:00,34.94,34.95,34.86,34.94,36400.0,26.164,26.1715,26.1041,26.164,36400.0
2010-05-03 10:50:00,34.95,34.96,34.84,34.89,45600.0,26.1715,26.1789,26.0891,26.1265,45600.0
2010-05-03 10:55:00,34.89,34.89,34.77,34.86,46500.0,26.1265,26.1265,26.0367,26.1041,46500.0
2010-05-03 11:00:00,34.85,34.87,34.82,34.83,38000.0,26.0966,26.1116,26.0741,26.0816,38000.0
2010-05-03 11:05:00,34.83,34.88,34.77,34.78,27700.0,26.0816,26.119,26.0367,26.0442,27700.0
2010-05-03 11:10:00,34.78,34.89,34.78,34.87,27200.0,26.0442,26.1265,26.0442,26.1116,27200.0
2010-05-03 11:15:00,34.89,34.93,34.84,34.85,58700.0,26.1265,26.1565,26.0891,26.0966,58700.0
2010-05-03 11:20:00,34.85,34.9,34.85,34.89,37200.0,26.0966,26.134,26.0966,26.1265,37200.0
2010-05-03 11:25:00,34.89,34.93,34.83,34.93,52600.0,26.1265,26.1565,26.0816,26.1565,52600.0
2010-05-03 11:30:00,34.93,34.95,34.9,34.91,12100.0,26.1565,26.1715,26.134,26.1415,12100.0
2010-05-03 11:35:00,34.91,34.95,34.9,34.92,27500.0,26.1415,26.1715,26.134,26.149,27500.0
2010-05-03 11:40:00,34.92,34.92,34.86,34.91,35100.0,26.149,26.149,26.1041,26.1415,35100.0
2010-05-03 11:45:00,34.92,35.0,34.92,34.96,32500.0,26.149,26.2089,26.149,26.1789,32500.0
2010-05-03 11:50:00,34.95,35.0,34.93,34.99,44600.0,26.1715,26.2089,26.1565,26.2014,44600.0
2010-05-03 11:55:00,35.0,35.0,34.93,34.96,53900.0,26.2089,26.2089,26.1565,26.1789,53900.0
2010-05-03 12:00:00,34.96,34.99,34.96,34.98,15400.0,26.1789,26.2014,26.1789,26.1939,15400.0
2010-05-03 12:05:00,34.98,34.98,34.92,34.92,19200.0,26.1939,26.1939,26.149,26.149,19200.0
2010-05-03 12:10:00,34.94,34.99,34.93,34.94,22500.0,26.164,26.2014,26.1565,26.164,22500.0
2010-05-03 12:15:00,34.95,34.98,34.92,34.98,14700.0,26.1715,26.1939,26.149,26.1939,14700.0
2010-05-03 12:20:00,34.97,35.02,34.97,34.99,100200.0,26.1864,26.2239,26.1864,26.2014,100200.0
2010-05-03 12:25:00,35.0,35.01,34.97,35.0,115700.0,26.2089,26.2164,26.1864,26.2089,115700.0
2010-05-03 12:30:00,35.0,35.02,34.98,35.0,69900.0,26.2089,26.2239,26.1939,26.2089,69900.0
2010-05-03 12:35:00,35.0,35.01,34.98,34.98,45300.0,26.2089,26.2164,26.1939,26.1939,45300.0
2010-05-03 12:40:00,34.98,35.0,34.95,34.96,40400.0,26.1939,26.2089,26.1715,26.1789,40400.0
2010-05-03 12:45:00,34.96,34.98,34.93,34.94,47300.0,26.1789,26.1939,26.1565,26.164,47300.0
2010-05-03 12:50:00,34.93,34.95,34.92,34.95,53000.0,26.1565,26.1715,26.149,26.1715,53000.0
2010-05-03 12:55:00,34.95,34.99,34.94,34.99,52900.0,26.1715,26.2014,26.164,26.2014,52900.0
2010-05-03 13:00:00,34.99,34.99,34.95,34.98,52900.0,26.2014,26.2014,26.1715,26.1939,52900.0
2010-05-03 13:05:00,34.99,34.99,34.92,34.95,53300.0,26.2014,26.2014,26.149,26.1715,53300.0
2010-05-03 13:10:00,34.94,34.97,34.92,34.97,41300.0,26.164,26.1864,26.149,26.1864,41300.0
2010-05-03 13:15:00,34.97,34.98,34.92,34.92,33300.0,26.1864,26.1939,26.149,26.149,33300.0
2010-05-03 13:20:00,34.93,34.96,34.91,34.94,35300.0,26.1565,26.1789,26.1415,26.164,35300.0
2010-05-03 13:25:00,34.95,34.98,34.94,34.97,14500.0,26.1715,26.1939,26.164,26.1864,14500.0
2010-05-03 13:30:00,34.96,35.01,34.96,34.98,51300.0,26.1789,26.2164,26.1789,26.1939,51300.0
2010-05-03 13:35:00,34.97,35.03,34.96,35.01,56900.0,26.1864,26.2314,26.1789,26.2164,56900.0
2010-05-03 13:40:00,35.01,35.02,34.97,34.97,65600.0,26.2164,26.2239,26.1864,26.1864,65600.0
2010-05-03 13:45:00,34.98,35.01,34.98,34.98,31600.0,26.1939,26.2164,26.1939,26.1939,31600.0
2010-05-03 13:50:00,34.99,35.0,34.98,34.99,39600.0,26.2014,26.2089,26.1939,26.2014,39600.0
2010-05-03 13:55:00,34.99,35.05,34.99,35.04,29400.0,26.2014,26.2463,26.2014,26.2389,29400.0
2010-05-03 14:00:00,35.04,35.04,35.0,35.02,79100.0,26.2389,26.2389,26.2089,26.2239,79100.0
2010-05-03 14:05:00,35.02,35.03,34.97,34.98,111700.0,26.2239,26.2314,26.1864,26.1939,111700.0
2010-05-03 14:10:00,34.98,35.01,34.98,35.0,25500.0,26.1939,26.2164,26.1939,26.2089,25500.0
2010-05-03 14:15:00,34.99,35.0,34.98,34.99,46300.0,26.2014,26.2089,26.1939,26.2014,46300.0
2010-05-03 14:20:00,35.0,35.0,34.94,34.97,60600.0,26.2089,26.2089,26.164,26.1864,60600.0
2010-05-03 14:25:00,34.98,35.0,34.96,34.98,43400.0,26.1939,26.2089,26.1789,26.1939,43400.0
2010-05-03 14:30:00,34.99,34.99,34.94,34.95,48000.0,26.2014,26.2014,26.164,26.1715,48000.0
2010-05-03 14:35:00,34.95,34.98,34.92,34.94,50300.0,26.1715,26.1939,26.149,26.164,50300.0
2010-05-03 14:40:00,34.95,34.95,34.88,34.94,34000.0,26.1715,26.1715,26.119,26.164,34000.0
2010-05-03 14:45:00,34.94,34.99,34.94,34.98,21900.0,26.164,26.2014,26.164,26.1939,21900.0
2010-05-03 14:50:00,34.98,35.02,34.98,34.99,41900.0,26.1939,26.2239,26.1939,26.2014,41900.0
2010-05-03 14:55:00,35.0,35.0,34.96,34.96,29000.0,26.2089,26.2089,26.1789,26.1789,29000.0
2010-05-03 15:00:00,34.97,34.97,34.92,34.94,13400.0,26.1864,26.1864,26.149,26.164,13400.0
2010-05-03 15:05:00,34.95,35.01,34.94,34.95,43900.0,26.1715,26.2164,26.164,26.1715,43900.0
2010-05-03 15:10:00,34.95,34.95,34.9,34.92,104200.0,26.1715,26.1715,26.134,26.149,104200.0
2010-05-03 15:15:00,34.93,34.97,34.91,34.91,22900.0,26.1565,26.1864,26.1415,26.1415,22900.0
2010-05-03 15:20:00,34.92,34.96,34.88,34.89,185900.0,26.149,26.1789,26.119,26.1265,185900.0
2010-05-03 15:25:00,34.88,34.89,34.84,34.86,71600.0,26.119,26.1265,26.0891,26.1041,71600.0
2010-05-03 15:30:00,34.87,34.9,34.86,34.88,85000.0,26.1116,26.134,26.1041,26.119,85000.0
2010-05-03 15:35:00,34.89,34.9,34.82,34.83,170100.0,26.1265,26.134,26.0741,26.0816,170100.0
2010-05-03 15:40:00,34.83,34.9,34.82,34.87,165000.0,26.0816,26.134,26.0741,26.1116,165000.0
2010-05-03 15:45:00,34.87,34.9,34.84,34.84,101500.0,26.1116,26.134,26.0891,26.0891,101500.0
2010-05-03 15:50:00,34.85,34.89,34.82,34.85,131800.0,26.0966,26.1265,26.0741,26.0966,131800.0
2010-05-03 15:55:00,34.85,34.88,34.83,34.88,211200.0,26.0966,26.119,26.0816,26.119,211200.0
2010-05-04 09:30:00,34.38,34.49,34.0,34.0,78700.0,25.7446,25.827,25.4601,25.4601,78700.0
2010-05-04 09:35:00,34.02,34.11,33.9,33.99,126600.0,25.4751,25.5424,25.3852,25.4526,126600.0
2010-05-04 09:40:00,33.99,34.01,33.85,33.89,292000.0,25.4526,25.4676,25.3478,25.3777,292000.0
2010-05-04 09:45:00,33.89,33.89,33.74,33.75,85800.0,25.3777,25.3777,25.2654,25.2729,85800.0
2010-05-04 09:50:00,33.75,33.79,33.65,33.69,107500.0,25.2729,25.3028,25.198,25.2279,107500.0
2010-05-04 09:55:00,33.7,33.89,33.65,33.88,99400.0,25.2354,25.3777,25.198,25.3702,99400.0
2010-05-04 10:00:00,33.88,33.96,33.85,33.91,69200.0,25.3702,25.4301,25.3478,25.3927,69200.0
2010-05-04 10:05:00,33.92,33.92,33.81,33.83,119900.0,25.4002,25.4002,25.3178,25.3328,119900.0
2010-05-04 10:10:00,33.83,33.85,33.72,33.73,110100.0,25.3328,25.3478,25.2504,25.2579,110100.0
2010-05-04 10:15:00,33.74,33.75,33.66,33.75,56900.0,25.2654,25.2729,25.2055,25.2729,56900.0
2010-05-04 10:20:00,33.74,33.81,33.68,33.7,88000.0,25.2654,25.3178,25.2205,25.2354,88000.0
2010-05-04 10:25:00,33.69,33.72,33.62,33.67,88600.0,25.2279,25.2504,25.1755,25.213,88600.0
2010-05-04 10:30:00,33.67,33.67,33.5,33.52,105100.0,25.213,25.213,25.0857,25.1006,105100.0
2010-05-04 10:35:00,33.53,33.53,33.4,33.46,102200.0,25.1081,25.1081,25.0108,25.0557,102200.0
2010-05-04 10:40:00,33.46,33.47,33.34,33.39,148500.0,25.0557,25.0632,24.9658,25.0033,148500.0
2010-05-04 10:45:00,33.38,33.41,33.37,33.4,53500.0,24.9958,25.0183,24.9883,25.0108,53500.0
2010-05-04 10:50:00,33.39,33.48,33.38,33.45,153800.0,25.0033,25.0707,24.9958,25.0482,153800.0
2010-05-04 10:55:00,33.45,33.45,33.32,33.35,130800.0,25.0482,25.0482,24.9509,24.9733,130800.0
2010-05-04 11:00:00,33.35,33.37,33.26,33.27,98800.0,24.9733,24.9883,24.9059,24.9134,98800.0
2010-05-04 11:05:00,33.27,33.35,33.25,33.33,131300.0,24.9134,24.9733,24.8985,24.9584,131300.0
2010-05-04 11:10:00,33.34,33.37,33.32,33.36,62300.0,24.9658,24.9883,24.9509,24.9808,62300.0
2010-05-04 11:15:00,33.35,33.5,33.35,33.49,41100.0,24.9733,25.0857,24.9733,25.0782,41100.0
2010-05-04 11:20:00,33.49,33.5,33.43,33.43,26700.0,25.0782,25.0857,25.0332,25.0332,26700.0
2010-05-04 11:25:00,33.45,33.47,33.36,33.4,40100.0,25.0482,25.0632,24.9808,25.0108,40100.0
2010-05-04 11:30:00,33.4,33.54,33.38,33.51,148100.0,25.0108,25.1156,24.9958,25.0931,148100.0
2010-05-04 11:35:00,33.51,33.58,33.5,33.58,40400.0,25.0931,25.1456,25.0857,25.1456,40400.0
2010-05-04 11:40:00,33.58,33.62,33.54,33.55,43500.0,25.1456,25.1755,25.1156,25.1231,43500.0
2010-05-04 11:45:00,33.56,33.56,33.52,33.52,34000.0,25.1306,25.1306,25.1006,25.1006,34000.0
2010-05-04 11:50:00,33.53,33.59,33.52,33.58,78000.0,25.1081,25.1531,25.1006,25.1456,78000.0
2010-05-04 11:55:00,33.58,33.67,33.56,33.64,23100.0,25.1456,25.213,25.1306,25.1905,23100.0
2010-05-04 12:00:00,33.64,33.65,33.58,33.61,30600.0,25.1905,25.198,25.1456,25.168,30600.0
2010-05-04 12:05:00,33.61,33.62,33.55,33.59,75900.0,25.168,25.1755,25.1231,25.1531,75900.0
2010-05-04 12:10:00,33.6,33.62,33.57,33.61,33600.0,25.1605,25.1755,25.1381,25.168,33600.0
2010-05-04 12:15:00,33.61,33.63,33.56,33.6,41400.0,25.168,25.183,25.1306,25.1605,41400.0
2010-05-04 12:20:00,33.59,33.62,33.57,33.61,105700.0,25.1531,25.1755,25.1381,25.168,105700.0
2010-05-04 12:25:00,33.61,33.67,33.6,33.62,64700.0,25.168,25.213,25.1605,25.1755,64700.0
2010-05-04 12:30:00,33.61,33.7,33.56,33.7,46900.0,25.168,25.2354,25.1306,25.2354,46900.0
2010-05-04 12:35:00,33.7,33.73,33.65,33.73,23800.0,25.2354,25.2579,25.198,25.2579,23800.0
2010-05-04 12:40:00,33.73,33.76,33.68,33.7,22600.0,25.2579,25.2804,25.2205,25.2354,22600.0
2010-05-04 12:45:00,33.7,33.82,33.69,33.81,75500.0,25.2354,25.3253,25.2279,25.3178,75500.0
2010-05-04 12:50:00,33.81,33.86,33.75,33.76,23800.0,25.3178,25.3552,25.2729,25.2804,23800.0
2010-05-04 12:55:00,33.74,33.76,33.7,33.76,15000.0,25.2654,25.2804,25.2354,25.2804,15000.0
2010-05-04 13:00:00,33.77,33.81,33.74,33.76,17300.0,25.2878,25.3178,25.2654,25.2804,17300.0
2010-05-04 13:05:00,33.76,33.78,33.73,33.73,20100.0,25.2804,25.2953,25.2579,25.2579,20100.0
2010-05-04 13:10:00,33.73,33.77,33.7,33.76,47700.0,25.2579,25.2878,25.2354,25.2804,47700.0
2010-05-04 13:15:00,33.75,33.83,33.73,33.75,54300.0,25.2729,25.3328,25.2579,25.2729,54300.0
2010-05-04 13:20:00,33.75,33.79,33.73,33.73,33700.0,25.2729,25.3028,25.2579,25.2579,33700.0
2010-05-04 13:25:00,33.75,33.83,33.74,33.83,34000.0,25.2729,25.3328,25.2654,25.3328,34000.0
2010-05-04 13:30:00,33.8,33.87,33.8,33.84,19800.0,25.3103,25.3627,25.3103,25.3403,19800.0
2010-05-04 13:35:00,33.84,33.87,33.78,33.8,58400.0,25.3403,25.3627,25.2953,25.3103,58400.0
2010-05-04 13:40:00,33.8,33.9,33.8,33.88,37800.0,25.3103,25.3852,25.3103,25.3702,37800.0
2010-05-04 13:45:00,33.88,33.99,33.86,33.96,22300.0,25.3702,25.4526,25.3552,25.4301,22300.0
2010-05-04 13:50:00,33.95,33.95,33.9,33.91,21500.0,25.4226,25.4226,25.3852,25.3927,21500.0
2010-05-04 13:55:00,33.91,33.96,33.91,33.95,31600.0,25.3927,25.4301,25.3927,25.4226,31600.0
2010-05-04 14:00:00,33.96,33.98,33.89,33.91,25200.0,25.4301,25.4451,25.3777,25.3927,25200.0
2010-05-04 14:05:00,33.91,33.92,33.89,33.91,24600.0,25.3927,25.4002,25.3777,25.3927,24600.0
2010-05-04 14:10:00,33.92,33.99,33.92,33.98,13100.0,25.4002,25.4526,25.4002,25.4451,13100.0
2010-05-04 14:15:00,33.99,34.0,33.88,33.88,19300.0,25.4526,25.4601,25.3702,25.3702,19300.0
2010-05-04 14:20:00,33.88,33.9,33.85,33.89,18800.0,25.3702,25.3852,25.3478,25.3777,18800.0
2010-05-04 14:25:00,33.9,33.95,33.87,33.9,39200.0,25.3852,25.4226,25.3627,25.3852,39200.0
2010-05-04 14:30:00,33.9,33.98,33.88,33.9,57800.0,25.3852,25.4451,25.3702,25.3852,57800.0
2010-05-04 14:35:00,33.9,33.92,33.84,33.84,39200.0,25.3852,25.4002,25.3403,25.3403,39200.0
2010-05-04 14:40:00,33.84,33.94,33.83,33.88,64500.0,25.3403,25.4151,25.3328,25.3702,64500.0
2010-05-04 14:45:00,33.88,33.89,33.83,33.88,21800.0,25.3702,25.3777,25.3328,25.3702,21800.0
2010-05-04 14:50:00,33.87,33.92,33.86,33.88,51100.0,25.3627,25.4002,25.3552,25.3702,51100.0
2010-05-04 14:55:00,33.87,33.96,33.86,33.93,41700.0,25.3627,25.4301,25.3552,25.4077,41700.0
2010-05-04 15:00:00,33.93,33.96,33.86,33.96,71000.0,25.4077,25.4301,25.3552,25.4301,71000.0
2010-05-04 15:05:00,33.95,34.04,33.92,33.97,78200.0,25.4226,25.49,25.4002,25.4376,78200.0
2010-05-04 15:10:00,33.97,34.06,33.95,34.01,40200.0,25.4376,25.505,25.4226,25.4676,40200.0
2010-05-04 15:15:00,34.01,34.12,34.0,34.12,95500.0,25.4676,25.5499,25.4601,25.5499,95500.0
2010-05-04 15:20:00,34.12,34.12,34.01,34.08,49400.0,25.5499,25.5499,25.4676,25.52,49400.0
2010-05-04 15:25:00,34.09,34.09,33.96,34.03,94400.0,25.5275,25.5275,25.4301,25.4825,94400.0
2010-05-04 15:30:00,34.03,34.03,33.98,33.99,97300.0,25.4825,25.4825,25.4451,25.4526,97300.0
2010-05-04 15:35:00,33.98,33.98,33.9,33.95,43800.0,25.4451,25.4451,25.3852,25.4226,43800.0
2010-05-04 15:40:00,33.94,33.95,33.77,33.87,135900.0,25.4151,25.4226,25.2878,25.3627,135900.0
2010-05-04 15:45:00,33.87,33.93,33.87,33.92,61400.0,25.3627,25.4077,25.3627,25.4002,61400.0
2010-05-04 15:50:00,33.93,34.06,33.89,34.06,126500.0,25.4077,25.505,25.3777,25.505,126500.0
2010-05-04 15:55:00,34.06,34.07,33.97,34.02,163800.0,25.505,25.5125,25.4376,25.4751,163800.0
2010-05-05 09:30:00,33.83,34.0,33.65,33.75,102600.0,25.3328,25.4601,25.198,25.2729,102600.0
2010-05-05 09:35:00,33.72,33.8,33.47,33.53,101000.0,25.2504,25.3103,25.0632,25.1081,101000.0
2010-05-05 09:40:00,33.53,33.73,33.53,33.66,70700.0,25.1081,25.2579,25.1081,25.2055,70700.0
2010-05-05 09:45:00,33.66,33.71,33.6,33.67,34000.0,25.2055,25.2429,25.1605,25.213,34000.0
2010-05-05 09:50:00,33.67,33.7,33.48,33.69,65000.0,25.213,25.2354,25.0707,25.2279,65000.0
2010-05-05 09:55:00,33.69,33.88,33.68,33.76,113800.0,25.2279,25.3702,25.2205,25.2804,113800.0
2010-05-05 10:00:00,33.76,33.89,33.67,33.82,114700.0,25.2804,25.3777,25.213,25.3253,114700.0
2010-05-05 10:05:00,33.81,33.85,33.69,33.74,139200.0,25.3178,25.3478,25.2279,25.2654,139200.0
2010-05-05 10:10:00,33.73,33.81,33.66,33.75,72300.0,25.2579,25.3178,25.2055,25.2729,72300.0
2010-05-05 10:15:00,33.77,34.0,33.74,33.99,86700.0,25.2878,25.4601,25.2654,25.4526,86700.0
2010-05-05 10:20:00,34.0,34.02,33.92,33.92,58300.0,25.4601,25.4751,25.4002,25.4002,58300.0
2010-05-05 10:25:00,33.94,33.94,33.71,33.74,120600.0,25.4151,25.4151,25.2429,25.2654,120600.0
2010-05-05 10:30:00,33.74,33.79,33.66,33.68,66700.0,25.2654,25.3028,25.2055,25.2205,66700.0
2010-05-05 10:35:00,33.69,33.81,33.69,33.75,54200.0,25.2279,25.3178,25.2279,25.2729,54200.0
2010-05-05 10:40:00,33.75,33.95,33.74,33.89,75100.0,25.2729,25.4226,25.2654,25.3777,75100.0
2010-05-05 10:45:00,33.89,34.08,33.88,34.04,96200.0,25.3777,25.52,25.3702,25.49,96200.0
2010-05-05 10:50:00,34.04,34.04,33.91,33.92,76100.0,25.49,25.49,25.3927,25.4002,76100.0
2010-05-05 10:55:00,33.93,33.99,33.93,33.96,96500.0,25.4077,25.4526,25.4077,25.4301,96500.0
2010-05-05 11:00:00,33.96,33.96,33.78,33.86,45800.0,25.4301,25.4301,25.2953,25.3552,45800.0
2010-05-05 11:05:00,33.86,33.89,33.76,33.77,43900.0,25.3552,25.3777,25.2804,25.2878,43900.0
2010-05-05 11:10:00,33.78,33.89,33.76,33.88,37300.0,25.2953,25.3777,25.2804,25.3702,37300.0
2010-05-05 11:15:00,33.88,33.9,33.8,33.9,17500.0,25.3702,25.3852,25.3103,25.3852,17500.0
2010-05-05 11:20:00,33.9,34.0,33.88,33.99,24300.0,25.3852,25.4601,25.3702,25.4526,24300.0
2010-05-05 11:25:00,33.99,34.04,33.91,33.92,37200.0,25.4526,25.49,25.3927,25.4002,37200.0
2010-05-05 11:30:00,33.92,33.98,33.87,33.9,27000.0,25.4002,25.4451,25.3627,25.3852,27000.0
2010-05-05 11:35:00,33.91,33.99,33.88,33.98,29100.0,25.3927,25.4526,25.3702,25.4451,29100.0
2010-05-05 11:40:00,33.98,34.05,33.94,34.02,23500.0,25.4451,25.4975,25.4151,25.4751,23500.0
2010-05-05 11:45:00,34.01,34.09,33.97,34.05,36900.0,25.4676,25.5275,25.4376,25.4975,36900.0
2010-05-05 11:50:00,34.05,34.11,34.01,34.04,30700.0,25.4975,25.5424,25.4676,25.49,30700.0
2010-05-05 11:55:00,34.02,34.12,34.01,34.09,77000.0,25.4751,25.5499,25.4676,25.5275,77000.0
2010-05-05 12:00:00,34.08,34.11,34.04,34.07,29300.0,25.52,25.5424,25.49,25.5125,29300.0
2010-05-05 12:05:00,34.06,34.11,34.03,34.1,77400.0,25.505,25.5424,25.4825,25.535,77400.0
2010-05-05 12:10:00,34.09,34.1,34.05,34.09,28500.0,25.5275,25.535,25.4975,25.5275,28500.0
2010-05-05 12:15:00,34.08,34.1,34.02,34.04,17700.0,25.52,25.535,25.4751,25.49,17700.0
2010-05-05 12:20:00,34.05,34.05,33.89,33.91,38200.0,25.4975,25.4975,25.3777,25.3927,38200.0
2010-05-05 12:25:00,33.91,34.03,33.9,33.95,70100.0,25.3927,25.4825,25.3852,25.4226,70100.0
2010-05-05 12:30:00,33.96,34.04,33.95,34.01,13900.0,25.4301,25.49,25.4226,25.4676,13900.0
2010-05-05 12:35:00,34.0,34.04,33.97,34.01,43000.0,25.4601,25.49,25.4376,25.4676,43000.0
2010-05-05 12:40:00,34.02,34.02,33.92,33.93,39200.0,25.4751,25.4751,25.4002,25.4077,39200.0
2010-05-05 12:45:00,33.93,34.01,33.92,34.0,27800.0,25.4077,25.4676,25.4002,25.4601,27800.0
2010-05-05 12:50:00,34.0,34.02,33.98,34.0,9100.0,25.4601,25.4751,25.4451,25.4601,9100.0
2010-05-05 12:55:00,34.01,34.03,33.98,34.0,23900.0,25.4676,25.4825,25.4451,25.4601,23900.0
2010-05-05 13:00:00,34.01,34.01,33.9,33.93,39200.0,25.4676,25.4676,25.3852,25.4077,39200.0
2010-05-05 13:05:00,33.93,34.02,33.93,34.01,18100.0,25.4077,25.4751,25.4077,25.4676,18100.0
2010-05-05 13:10:00,34.01,34.01,33.92,33.92,27700.0,25.4676,25.4676,25.4002,25.4002,27700.0
2010-05-05 13:15:00,33.93,33.99,33.91,33.99,24500.0,25.4077,25.4526,25.3927,25.4526,24500.0
2010-05-05 13:20:00,33.98,34.12,33.98,34.12,44600.0,25.4451,25.5499,25.4451,25.5499,44600.0
2010-05-05 13:25:00,34.11,34.12,34.07,34.09,107100.0,25.5424,25.5499,25.5125,25.5275,107100.0
2010-05-05 13:30:00,34.09,34.14,34.07,34.08,212000.0,25.5275,25.5649,25.5125,25.52,212000.0
2010-05-05 13:35:00,34.08,34.11,34.02,34.07,90200.0,25.52,25.5424,25.4751,25.5125,90200.0
2010-05-05 13:40:00,34.09,34.1,33.99,33.99,26800.0,25.5275,25.535,25.4526,25.4526,26800.0
2010-05-05 13:45:00,33.98,34.08,33.94,34.08,78800.0,25.4451,25.52,25.4151,25.52,78800.0
2010-05-05 13:50:00,34.07,34.14,34.03,34.14,48500.0,25.5125,25.5649,25.4825,25.5649,48500.0
2010-05-05 13:55:00,34.14,34.19,34.05,34.05,73100.0,25.5649,25.6024,25.4975,25.4975,73100.0
2010-05-05 14:00:00,34.05,34.08,34.01,34.03,28800.0,25.4975,25.52,25.4676,25.4825,28800.0
2010-05-05 14:05:00,34.02,34.13,34.01,34.1,42900.0,25.4751,25.5574,25.4676,25.535,42900.0
2010-05-05 14:10:00,34.09,34.12,34.05,34.05,19200.0,25.5275,25.5499,25.4975,25.4975,19200.0
2010-05-05 14:15:00,34.05,34.11,34.03,34.06,33600.0,25.4975,25.5424,25.4825,25.505,33600.0
2010-05-05 14:20:00,34.07,34.13,34.06,34.1,23500.0,25.5125,25.5574,25.505,25.535,23500.0
2010-05-05 14:25:00,34.1,34.13,34.02,34.02,55200.0,25.535,25.5574,25.4751,25.4751,55200.0
2010-05-05 14:30:00,34.02,34.08,33.98,34.08,72400.0,25.4751,25.52,25.4451,25.52,72400.0
2010-05-05 14:35:00,34.08,34.09,34.02,34.03,71100.0,25.52,25.5275,25.4751,25.4825,71100.0
2010-05-05 14:40:00,34.03,34.03,33.95,33.96,49900.0,25.4825,25.4825,25.4226,25.4301,49900.0
2010-05-05 14:45:00,33.97,33.97,33.88,33.88,50300.0,25.4376,25.4376,25.3702,25.3702,50300.0
2010-05-05 14:50:00,33.88,33.93,33.83,33.9,50100.0,25.3702,25.4077,25.3328,25.3852,50100.0
2010-05-05 14:55:00,33.9,34.06,33.9,34.0,42100.0,25.3852,25.505,25.3852,25.4601,42100.0
2010-05-05 15:00:00,34.02,34.05,33.95,34.04,47000.0,25.4751,25.4975,25.4226,25.49,47000.0
2010-05-05 15:05:00,34.04,34.07,34.0,34.04,35500.0,25.49,25.5125,25.4601,25.49,35500.0
2010-05-05 15:10:00,34.05,34.07,33.99,34.06,40700.0,25.4975,25.5125,25.4526,25.505,40700.0
2010-05-05 15:15:00,34.05,34.05,33.95,33.99,24500.0,25.4975,25.4975,25.4226,25.4526,24500.0
2010-05-05 15:20:00,33.99,34.12,33.97,34.12,55700.0,25.4526,25.5499,25.4376,25.5499,55700.0
2010-05-05 15:25:00,34.12,34.12,34.02,34.06,26000.0,25.5499,25.5499,25.4751,25.505,26000.0
2010-05-05 15:30:00,34.06,34.09,34.01,34.01,62800.0,25.505,25.5275,25.4676,25.4676,62800.0
2010-05-05 15:35:00,34.0,34.03,33.92,34.02,66100.0,25.4601,25.4825,25.4002,25.4751,66100.0
2010-05-05 15:40:00,34.02,34.1,34.01,34.1,78800.0,25.4751,25.535,25.4676,25.535,78800.0
2010-05-05 15:45:00,34.09,34.09,33.99,34.05,68200.0,25.5275,25.5275,25.4526,25.4975,68200.0
2010-05-05 15:50:00,34.04,34.12,34.0,34.08,115500.0,25.49,25.5499,25.4601,25.52,115500.0
2010-05-05 15:55:00,34.09,34.15,34.07,34.1,192900.0,25.5275,25.5724,25.5125,25.535,192900.0
2010-05-06 09:30:00,33.97,33.97,33.76,33.93,52600.0,25.4376,25.4376,25.2804,25.4077,52600.0
2010-05-06 09:35:00,33.97,34.16,33.81,33.97,272300.0,25.4376,25.5799,25.3178,25.4376,272300.0
2010-05-06 09:40:00,33.98,34.26,33.94,34.24,125100.0,25.4451,25.6548,25.4151,25.6398,125100.0
2010-05-06 09:45:00,34.25,34.3,33.93,34.08,139600.0,25.6473,25.6847,25.4077,25.52,139600.0
2010-05-06 09:50:00,34.08,34.15,33.98,34.01,70000.0,25.52,25.5724,25.4451,25.4676,70000.0
2010-05-06 09:55:00,34.0,34.24,33.99,34.21,62600.0,25.4601,25.6398,25.4526,25.6173,62600.0
2010-05-06 10:00:00,34.21,34.24,34.1,34.18,62900.0,25.6173,25.6398,25.535,25.5949,62900.0
2010-05-06 10:05:00,34.19,34.26,34.07,34.11,68200.0,25.6024,25.6548,25.5125,25.5424,68200.0
2010-05-06 10:10:00,34.12,34.17,34.06,34.09,63800.0,25.5499,25.5874,25.505,25.5275,63800.0
2010-05-06 10:15:00,34.1,34.25,34.03,34.19,56800.0,25.535,25.6473,25.4825,25.6024,56800.0
2010-05-06 10:20:00,34.19,34.19,33.98,34.05,84600.0,25.6024,25.6024,25.4451,25.4975,84600.0
2010-05-06 10:25:00,34.05,34.05,33.9,33.9,39600.0,25.4975,25.4975,25.3852,25.3852,39600.0
2010-05-06 10:30:00,33.91,33.95,33.85,33.9,48800.0,25.3927,25.4226,25.3478,25.3852,48800.0
2010-05-06 10:35:00,33.89,33.97,33.84,33.96,53800.0,25.3777,25.4376,25.3403,25.4301,53800.0
2010-05-06 10:40:00,33.94,34.0,33.85,33.86,28000.0,25.4151,25.4601,25.3478,25.3552,28000.0
2010-05-06 10:45:00,33.85,33.86,33.76,33.77,55200.0,25.3478,25.3552,25.2804,25.2878,55200.0
2010-05-06 10:50:00,33.77,33.82,33.69,33.69,43600.0,25.2878,25.3253,25.2279,25.2279,43600.0
2010-05-06 10:55:00,33.69,33.75,33.63,33.72,119300.0,25.2279,25.2729,25.183,25.2504,119300.0
2010-05-06 11:00:00,33.72,33.8,33.68,33.75,124300.0,25.2504,25.3103,25.2205,25.2729,124300.0
2010-05-06 11:05:00,33.75,33.75,33.64,33.66,89900.0,25.2729,25.2729,25.1905,25.2055,89900.0
2010-05-06 11:10:00,33.66,33.68,33.57,33.61,103900.0,25.2055,25.2205,25.1381,25.168,103900.0
2010-05-06 11:15:00,33.61,33.62,33.49,33.57,56800.0,25.168,25.1755,25.0782,25.1381,56800.0
2010-05-06 11:20:00,33.58,33.72,33.56,33.71,43900.0,25.1456,25.2504,25.1306,25.2429,43900.0
2010-05-06 11:25:00,33.69,33.79,33.65,33.78,66500.0,25.2279,25.3028,25.198,25.2953,66500.0
2010-05-06 11:30:00,33.78,33.79,33.65,33.66,27200.0,25.2953,25.3028,25.198,25.2055,27200.0
2010-05-06 11:35:00,33.65,33.73,33.6,33.71,29500.0,25.198,25.2579,25.1605,25.2429,29500.0
2010-05-06 11:40:00,33.71,33.71,33.57,33.64,37200.0,25.2429,25.2429,25.1381,25.1905,37200.0
2010-05-06 11:45:00,33.64,33.64,33.5,33.52,49300.0,25.1905,25.1905,25.0857,25.1006,49300.0
2010-05-06 11:50:00,33.53,33.66,33.48,33.62,43400.0,25.1081,25.2055,25.0707,25.1755,43400.0
2010-05-06 11:55:00,33.62,33.7,33.62,33.69,25800.0,25.1755,25.2354,25.1755,25.2279,25800.0
2010-05-06 12:00:00,33.72,33.78,33.69,33.7,40200.0,25.2504,25.2953,25.2279,25.2354,40200.0
2010-05-06 12:05:00,33.7,33.75,33.67,33.68,17500.0,25.2354,25.2729,25.213,25.2205,17500.0
2010-05-06 12:10:00,33.69,33.83,33.69,33.82,29700.0,25.2279,25.3328,25.2279,25.3253,29700.0
2010-05-06 12:15:00,33.82,33.86,33.74,33.78,28800.0,25.3253,25.3552,25.2654,25.2953,28800.0
2010-05-06 12:20:00,33.79,33.85,33.74,33.77,26200.0,25.3028,25.3478,25.2654,25.2878,26200.0
2010-05-06 12:25:00,33.77,33.77,33.71,33.75,15500.0,25.2878,25.2878,25.2429,25.2729,15500.0
2010-05-06 12:30:00,33.74,33.79,33.72,33.76,17600.0,25.2654,25.3028,25.2504,25.2804,17600.0
2010-05-06 12:35:00,33.76,33.76,33.55,33.56,35700.0,25.2804,25.2804,25.1231,25.1306,35700.0
2010-05-06 12:40:00,33.56,33.61,33.55,33.58,20800.0,25.1306,25.168,25.1231,25.1456,20800.0
2010-05-06 12:45:00,33.58,33.58,33.46,33.52,37500.0,25.1456,25.1456,25.0557,25.1006,37500.0
2010-05-06 12:50:00,33.53,33.6,33.5,33.59,36700.0,25.1081,25.1605,25.0857,25.1531,36700.0
2010-05-06 12:55:00,33.6,33.62,33.54,33.61,21300.0,25.1605,25.1755,25.1156,25.168,21300.0
2010-05-06 13:00:00,33.61,33.67,33.57,33.61,20900.0,25.168,25.213,25.1381,25.168,20900.0
2010-05-06 13:05:00,33.62,33.64,33.53,33.58,25200.0,25.1755,25.1905,25.1081,25.1456,25200.0
2010-05-06 13:10:00,33.58,33.59,33.43,33.44,47900.0,25.1456,25.1531,25.0332,25.0407,47900.0
2010-05-06 13:15:00,33.43,33.47,33.37,33.42,41300.0,25.0332,25.0632,24.9883,25.0258,41300.0
2010-05-06 13:20:00,33.42,33.42,33.33,33.35,46900.0,25.0258,25.0258,24.9584,24.9733,46900.0
2010-05-06 13:25:00,33.35,33.4,33.32,33.39,43300.0,24.9733,25.0108,24.9509,25.0033,43300.0
2010-05-06 13:30:00,33.37,33.38,33.31,33.35,23000.0,24.9883,24.9958,24.9434,24.9733,23000.0
2010-05-06 13:35:00,33.35,33.35,33.25,33.26,66000.0,24.9733,24.9733,24.8985,24.9059,66000.0
2010-05-06 13:40:00,33.25,33.29,33.17,33.28,103000.0,24.8985,24.9284,24.8385,24.9209,103000.0
2010-05-06 13:45:00,33.27,33.36,33.27,33.35,54500.0,24.9134,24.9808,24.9134,24.9733,54500.0
2010-05-06 13:50:00,33.34,33.37,33.29,33.3,28100.0,24.9658,24.9883,24.9284,24.9359,28100.0
2010-05-06 13:55:00,33.29,33.3,33.19,33.24,73700.0,24.9284,24.9359,24.8535,24.891,73700.0
2010-05-06 14:00:00,33.24,33.29,33.19,33.19,44800.0,24.891,24.9284,24.8535,24.8535,44800.0
2010-05-06 14:05:00,33.2,33.24,33.14,33.14,64400.0,24.861,24.891,24.8161,24.8161,64400.0
2010-05-06 14:10:00,33.15,33.16,33.0,33.09,100200.0,24.8236,24.8311,24.7112,24.7786,100200.0
2010-05-06 14:15:00,33.09,33.13,32.89,32.92,144300.0,24.7786,24.8086,24.6289,24.6513,144300.0
2010-05-06 14:20:00,32.92,32.93,32.76,32.93,209100.0,24.6513,24.6588,24.5315,24.6588,209100.0
2010-05-06 14:25:00,32.93,33.0,32.87,32.88,73100.0,24.6588,24.7112,24.6139,24.6214,73100.0
2010-05-06 14:30:00,32.88,32.9,32.73,32.77,140100.0,24.6214,24.6364,24.5091,24.539,140100.0
2010-05-06 14:35:00,32.76,32.76,32.37,32.4,254700.0,24.5315,24.5315,24.2395,24.262,254700.0
2010-05-06 14:40:00,32.4,32.47,31.01,31.07,383000.0,24.262,24.3144,23.2211,23.266,383000.0
2010-05-06 14:45:00,31.24,33.12,30.0,31.75,264100.0,23.3933,24.8011,22.4648,23.7752,264100.0
2010-05-06 14:50:00,31.73,32.95,31.66,32.69,149200.0,23.7602,24.6738,23.7078,24.4791,149200.0
2010-05-06 14:55:00,32.69,33.04,32.56,32.75,124000.0,24.4791,24.7412,24.3818,24.524,124000.0
2010-05-06 15:00:00,32.73,33.09,32.41,32.98,171000.0,24.5091,24.7786,24.2694,24.6963,171000.0
2010-05-06 15:05:00,32.97,33.44,32.95,33.26,222400.0,24.6888,25.0407,24.6738,24.9059,222400.0
2010-05-06 15:10:00,33.25,33.28,32.86,32.9,124100.0,24.8985,24.9209,24.6064,24.6364,124100.0
2010-05-06 15:15:00,32.9,33.15,32.76,32.79,121700.0,24.6364,24.8236,24.5315,24.554,121700.0
2010-05-06 15:20:00,32.78,32.78,32.32,32.43,175400.0,24.5465,24.5465,24.202,24.2844,175400.0
2010-05-06 15:25:00,32.43,32.7,32.2,32.7,152700.0,24.2844,24.4866,24.1122,24.4866,152700.0
2010-05-06 15:30:00,32.71,33.0,32.67,32.96,114100.0,24.4941,24.7112,24.4641,24.6813,114100.0
2010-05-06 15:35:00,32.96,33.13,32.91,32.97,139500.0,24.6813,24.8086,24.6439,24.6888,139500.0
2010-05-06 15:40:00,32.98,33.19,32.94,33.08,136000.0,24.6963,24.8535,24.6663,24.7712,136000.0
2010-05-06 15:45:00,33.08,33.45,32.99,33.37,184900.0,24.7712,25.0482,24.7038,24.9883,184900.0
2010-05-06 15:50:00,33.36,33.36,33.12,33.22,222100.0,24.9808,24.9808,24.8011,24.876,222100.0
2010-05-06 15:55:00,33.22,33.23,33.01,33.02,217300.0,24.876,24.8835,24.7187,24.7262,217300.0
2010-05-07 09:30:00,32.75,32.79,32.3,32.56,98000.0,24.524,24.554,24.1871,24.3818,98000.0
2010-05-07 09:35:00,32.57,32.92,32.47,32.88,132400.0,24.3893,24.6513,24.3144,24.6214,132400.0
2010-05-07 09:40:00,32.88,32.95,32.79,32.84,233300.0,24.6214,24.6738,24.554,24.5914,233300.0
2010-05-07 09:45:00,32.84,32.89,32.44,32.45,312800.0,24.5914,24.6289,24.2919,24.2994,312800.0
2010-05-07 09:50:00,32.45,32.55,32.13,32.17,213500.0,24.2994,24.3743,24.0598,24.0897,213500.0
2010-05-07 09:55:00,32.15,32.17,31.88,31.93,253600.0,24.0747,24.0897,23.8726,23.91,253600.0
2010-05-07 10:00:00,31.93,32.01,31.75,31.77,287100.0,23.91,23.9699,23.7752,23.7902,287100.0
2010-05-07 10:05:00,31.77,32.27,31.77,32.06,205200.0,23.7902,24.1646,23.7902,24.0074,205200.0
2010-05-07 10:10:00,32.07,32.21,31.94,32.01,288200.0,24.0148,24.1197,23.9175,23.9699,288200.0
2010-05-07 10:15:00,32.02,32.17,31.9,31.91,411400.0,23.9774,24.0897,23.8875,23.895,411400.0
2010-05-07 10:20:00,31.9,31.98,31.47,31.51,292100.0,23.8875,23.9474,23.5655,23.5955,292100.0
2010-05-07 10:25:00,31.52,31.53,30.91,31.17,379800.0,23.603,23.6105,23.1462,23.3409,379800.0
2010-05-07 10:30:00,31.18,31.43,31.06,31.1,403000.0,23.3484,23.5356,23.2585,23.2885,403000.0
2010-05-07 10:35:00,31.11,31.25,31.0,31.22,627000.0,23.296,23.4008,23.2136,23.3783,627000.0
2010-05-07 10:40:00,31.22,31.29,30.85,30.95,266900.0,23.3783,23.4308,23.1013,23.1762,266900.0
2010-05-07 10:45:00,30.97,31.44,30.94,31.4,536800.0,23.1911,23.5431,23.1687,23.5131,536800.0
2010-05-07 10:50:00,31.41,31.73,31.34,31.7,355500.0,23.5206,23.7602,23.4682,23.7378,355500.0
2010-05-07 10:55:00,31.69,31.71,31.55,31.56,240900.0,23.7303,23.7453,23.6255,23.6329,240900.0
2010-05-07 11:00:00,31.56,31.7,31.46,31.58,257300.0,23.6329,23.7378,23.5581,23.6479,257300.0
2010-05-07 11:05:00,31.59,31.78,31.56,31.78,163000.0,23.6554,23.7977,23.6329,23.7977,163000.0
2010-05-07 11:10:00,31.78,31.97,31.78,31.87,105100.0,23.7977,23.94,23.7977,23.8651,105100.0
2010-05-07 11:15:00,31.86,32.25,31.85,31.89,148400.0,23.8576,24.1496,23.8501,23.8801,148400.0
2010-05-07 11:20:00,31.88,32.02,31.83,31.84,89800.0,23.8726,23.9774,23.8351,23.8426,89800.0
2010-05-07 11:25:00,31.86,31.89,31.66,31.67,87900.0,23.8576,23.8801,23.7078,23.7153,87900.0
2010-05-07 11:30:00,31.66,31.78,31.43,31.64,160900.0,23.7078,23.7977,23.5356,23.6928,160900.0
2010-05-07 11:35:00,31.66,31.84,31.63,31.72,89500.0,23.7078,23.8426,23.6854,23.7528,89500.0
2010-05-07 11:40:00,31.73,31.93,31.73,31.93,44100.0,23.7602,23.91,23.7602,23.91,44100.0
2010-05-07 11:45:00,31.93,32.13,31.91,32.05,80900.0,23.91,24.0598,23.895,23.9999,80900.0
2010-05-07 11:50:00,32.06,32.09,31.81,31.98,119600.0,24.0074,24.0298,23.8201,23.9474,119600.0
2010-05-07 11:55:00,31.97,32.05,31.88,31.91,67500.0,23.94,23.9999,23.8726,23.895,67500.0
2010-05-07 12:00:00,31.91,32.01,31.78,31.94,94600.0,23.895,23.9699,23.7977,23.9175,94600.0
2010-05-07 12:05:00,31.93,32.11,31.89,32.09,37800.0,23.91,24.0448,23.8801,24.0298,37800.0
2010-05-07 12:10:00,32.1,32.14,31.95,32.13,70300.0,24.0373,24.0673,23.925,24.0598,70300.0
2010-05-07 12:15:00,32.14,32.2,32.05,32.12,110300.0,24.0673,24.1122,23.9999,24.0523,110300.0
2010-05-07 12:20:00,32.13,32.16,31.92,31.94,86300.0,24.0598,24.0822,23.9025,23.9175,86300.0
2010-05-07 12:25:00,31.94,31.97,31.77,31.92,71400.0,23.9175,23.94,23.7902,23.9025,71400.0
2010-05-07 12:30:00,31.93,31.96,31.74,31.85,98100.0,23.91,23.9325,23.7677,23.8501,98100.0
2010-05-07 12:35:00,31.86,32.03,31.83,31.88,84000.0,23.8576,23.9849,23.8351,23.8726,84000.0
2010-05-07 12:40:00,31.91,32.04,31.9,31.92,54200.0,23.895,23.9924,23.8875,23.9025,54200.0
2010-05-07 12:45:00,31.91,32.03,31.89,31.95,49400.0,23.895,23.9849,23.8801,23.925,49400.0
2010-05-07 12:50:00,31.97,32.1,31.88,31.95,52700.0,23.94,24.0373,23.8726,23.925,52700.0
2010-05-07 12:55:00,31.96,32.07,31.91,31.92,34800.0,23.9325,24.0148,23.895,23.9025,34800.0
2010-05-07 13:00:00,31.92,32.05,31.92,31.96,52800.0,23.9025,23.9999,23.9025,23.9325,52800.0
2010-05-07 13:05:00,31.97,32.01,31.75,31.76,30200.0,23.94,23.9699,23.7752,23.7827,30200.0
2010-05-07 13:10:00,31.76,31.84,31.68,31.76,62200.0,23.7827,23.8426,23.7228,23.7827,62200.0
2010-05-07 13:15:00,31.76,31.97,31.75,31.82,57500.0,23.7827,23.94,23.7752,23.8276,57500.0
2010-05-07 13:20:00,31.82,31.88,31.77,31.78,44600.0,23.8276,23.8726,23.7902,23.7977,44600.0
2010-05-07 13:25:00,31.77,31.83,31.7,31.73,83000.0,23.7902,23.8351,23.7378,23.7602,83000.0
2010-05-07 13:30:00,31.73,31.95,31.7,31.95,32400.0,23.7602,23.925,23.7378,23.925,32400.0
2010-05-07 13:35:00,31.95,32.0,31.81,31.88,34000.0,23.925,23.9624,23.8201,23.8726,34000.0
2010-05-07 13:40:00,31.89,32.05,31.89,32.04,82600.0,23.8801,23.9999,23.8801,23.9924,82600.0
2010-05-07 13:45:00,32.04,32.09,31.98,32.05,47200.0,23.9924,24.0298,23.9474,23.9999,47200.0
2010-05-07 13:50:00,32.04,32.04,31.92,31.93,27000.0,23.9924,23.9924,23.9025,23.91,27000.0
2010-05-07 13:55:00,31.91,31.97,31.84,31.88,40000.0,23.895,23.94,23.8426,23.8726,40000.0
2010-05-07 14:00:00,31.89,31.97,31.78,31.81,53700.0,23.8801,23.94,23.7977,23.8201,53700.0
2010-05-07 14:05:00,31.82,31.89,31.77,31.79,30500.0,23.8276,23.8801,23.7902,23.8052,30500.0
2010-05-07 14:10:00,31.79,31.85,31.63,31.66,35600.0,23.8052,23.8501,23.6854,23.7078,35600.0
2010-05-07 14:15:00,31.66,31.79,31.65,31.76,20200.0,23.7078,23.8052,23.7003,23.7827,20200.0
2010-05-07 14:20:00,31.76,31.77,31.66,31.67,29100.0,23.7827,23.7902,23.7078,23.7153,29100.0
2010-05-07 14:25:00,31.65,31.68,31.51,31.51,123500.0,23.7003,23.7228,23.5955,23.5955,123500.0
2010-05-07 14:30:00,31.51,31.62,31.5,31.6,39400.0,23.5955,23.6779,23.588,23.6629,39400.0
2010-05-07 14:35:00,31.6,31.71,31.55,31.68,42100.0,23.6629,23.7453,23.6255,23.7228,42100.0
2010-05-07 14:40:00,31.68,31.87,31.66,31.75,52500.0,23.7228,23.8651,23.7078,23.7752,52500.0
2010-05-07 14:45:00,31.74,31.78,31.63,31.66,39200.0,23.7677,23.7977,23.6854,23.7078,39200.0
2010-05-07 14:50:00,31.63,31.63,31.51,31.55,111500.0,23.6854,23.6854,23.5955,23.6255,111500.0
2010-05-07 14:55:00,31.54,31.65,31.5,31.62,69200.0,23.618,23.7003,23.588,23.6779,69200.0
2010-05-07 15:00:00,31.63,31.65,31.44,31.52,91700.0,23.6854,23.7003,23.5431,23.603,91700.0
2010-05-07 15:05:00,31.53,31.59,31.36,31.38,141900.0,23.6105,23.6554,23.4832,23.4982,141900.0
2010-05-07 15:10:00,31.38,31.43,31.28,31.37,146800.0,23.4982,23.5356,23.4233,23.4907,146800.0
2010-05-07 15:15:00,31.37,31.52,31.27,31.51,145600.0,23.4907,23.603,23.4158,23.5955,145600.0
2010-05-07 15:20:00,31.51,31.66,31.46,31.57,91800.0,23.5955,23.7078,23.5581,23.6404,91800.0
2010-05-07 15:25:00,31.58,31.61,31.42,31.43,123300.0,23.6479,23.6704,23.5281,23.5356,123300.0
2010-05-07 15:30:00,31.44,31.47,31.27,31.39,183500.0,23.5431,23.5655,23.4158,23.5056,183500.0
2010-05-07 15:35:00,31.4,31.54,31.38,31.47,246400.0,23.5131,23.618,23.4982,23.5655,246400.0
2010-05-07 15:40:00,31.47,31.73,31.47,31.59,235600.0,23.5655,23.7602,23.5655,23.6554,235600.0
2010-05-07 15:45:00,31.6,31.63,31.47,31.58,226700.0,23.6629,23.6854,23.5655,23.6479,226700.0
2010-05-07 15:50:00,31.58,31.59,31.44,31.46,278200.0,23.6479,23.6554,23.5431,23.5581,278200.0
2010-05-07 15:55:00,31.45,31.58,31.45,31.47,585500.0,23.5506,23.6479,23.5506,23.5655,585500.0
2010-05-10 09:30:00,32.94,33.39,32.73,33.25,254800.0,24.6663,25.0033,24.5091,24.8985,254800.0
2010-05-10 09:35:00,33.26,33.57,33.17,33.42,239000.0,24.9059,25.1381,24.8385,25.0258,239000.0
2010-05-10 09:40:00,33.43,33.67,33.41,33.61,289000.0,25.0332,25.213,25.0183,25.168,289000.0
2010-05-10 09:45:00,33.61,33.67,33.58,33.67,195300.0,25.168,25.213,25.1456,25.213,195300.0
2010-05-10 09:50:00,33.65,33.67,33.45,33.53,134800.0,25.198,25.213,25.0482,25.1081,134800.0
2010-05-10 09:55:00,33.51,33.53,33.38,33.44,112400.0,25.0931,25.1081,24.9958,25.0407,112400.0
2010-05-10 10:00:00,33.44,33.44,33.31,33.37,78900.0,25.0407,25.0407,24.9434,24.9883,78900.0
2010-05-10 10:05:00,33.37,33.39,33.23,33.37,100900.0,24.9883,25.0033,24.8835,24.9883,100900.0
2010-05-10 10:10:00,33.37,33.55,33.34,33.54,48200.0,24.9883,25.1231,24.9658,25.1156,48200.0
2010-05-10 10:15:00,33.53,33.56,33.41,33.44,92800.0,25.1081,25.1306,25.0183,25.0407,92800.0
2010-05-10 10:20:00,33.43,33.52,33.3,33.33,183000.0,25.0332,25.1006,24.9359,24.9584,183000.0
2010-05-10 10:25:00,33.34,33.35,33.17,33.17,75800.0,24.9658,24.9733,24.8385,24.8385,75800.0
2010-05-10 10:30:00,33.17,33.35,33.17,33.32,69400.0,24.8385,24.9733,24.8385,24.9509,69400.0
2010-05-10 10:35:00,33.33,33.48,33.29,33.44,91300.0,24.9584,25.0707,24.9284,25.0407,91300.0
2010-05-10 10:40:00,33.45,33.5,33.31,33.33,81100.0,25.0482,25.0857,24.9434,24.9584,81100.0
2010-05-10 10:45:00,33.34,33.51,33.29,33.49,52800.0,24.9658,25.0931,24.9284,25.0782,52800.0
2010-05-10 10:50:00,33.48,33.52,33.4,33.52,60700.0,25.0707,25.1006,25.0108,25.1006,60700.0
2010-05-10 10:55:00,33.51,33.52,33.38,33.43,83300.0,25.0931,25.1006,24.9958,25.0332,83300.0
2010-05-10 11:00:00,33.42,33.55,33.42,33.52,82400.0,25.0258,25.1231,25.0258,25.1006,82400.0
2010-05-10 11:05:00,33.53,33.56,33.38,33.38,61100.0,25.1081,25.1306,24.9958,24.9958,61100.0
2010-05-10 11:10:00,33.38,33.45,33.37,33.42,42800.0,24.9958,25.0482,24.9883,25.0258,42800.0
2010-05-10 11:15:00,33.42,33.43,33.36,33.42,63500.0,25.0258,25.0332,24.9808,25.0258,63500.0
2010-05-10 11:20:00,33.43,33.47,33.29,33.33,107600.0,25.0332,25.0632,24.9284,24.9584,107600.0
2010-05-10 11:25:00,33.37,33.51,33.32,33.51,43100.0,24.9883,25.0931,24.9509,25.0931,43100.0
2010-05-10 11:30:00,33.51,33.52,33.42,33.49,82000.0,25.0931,25.1006,25.0258,25.0782,82000.0
2010-05-10 11:35:00,33.49,33.52,33.44,33.46,54100.0,25.0782,25.1006,25.0407,25.0557,54100.0
2010-05-10 11:40:00,33.45,33.51,33.45,33.5,30700.0,25.0482,25.0931,25.0482,25.0857,30700.0
2010-05-10 11:45:00,33.51,33.57,33.51,33.55,35400.0,25.0931,25.1381,25.0931,25.1231,35400.0
2010-05-10 11:50:00,33.54,33.72,33.54,33.71,136800.0,25.1156,25.2504,25.1156,25.2429,136800.0
2010-05-10 11:55:00,33.71,33.77,33.71,33.75,107500.0,25.2429,25.2878,25.2429,25.2729,107500.0
2010-05-10 12:00:00,33.75,33.76,33.71,33.74,48700.0,25.2729,25.2804,25.2429,25.2654,48700.0
2010-05-10 12:05:00,33.74,33.77,33.73,33.76,27200.0,25.2654,25.2878,25.2579,25.2804,27200.0
2010-05-10 12:10:00,33.76,33.8,33.73,33.77,51700.0,25.2804,25.3103,25.2579,25.2878,51700.0
2010-05-10 12:15:00,33.77,33.79,33.71,33.73,55300.0,25.2878,25.3028,25.2429,25.2579,55300.0
2010-05-10 12:20:00,33.73,33.74,33.69,33.7,46100.0,25.2579,25.2654,25.2279,25.2354,46100.0
2010-05-10 12:25:00,33.71,33.74,33.69,33.71,28800.0,25.2429,25.2654,25.2279,25.2429,28800.0
2010-05-10 12:30:00,33.71,33.74,33.69,33.73,61700.0,25.2429,25.2654,25.2279,25.2579,61700.0
2010-05-10 12:35:00,33.73,33.77,33.69,33.71,69200.0,25.2579,25.2878,25.2279,25.2429,69200.0
2010-05-10 12:40:00,33.7,33.7,33.65,33.66,31100.0,25.2354,25.2354,25.198,25.2055,31100.0
2010-05-10 12:45:00,33.66,33.75,33.65,33.74,57100.0,25.2055,25.2729,25.198,25.2654,57100.0
2010-05-10 12:50:00,33.74,33.82,33.73,33.81,70700.0,25.2654,25.3253,25.2579,25.3178,70700.0
2010-05-10 12:55:00,33.79,33.85,33.78,33.81,90400.0,25.3028,25.3478,25.2953,25.3178,90400.0
2010-05-10 13:00:00,33.82,33.87,33.75,33.76,88100.0,25.3253,25.3627,25.2729,25.2804,88100.0
2010-05-10 13:05:00,33.76,33.79,33.61,33.7,184600.0,25.2804,25.3028,25.168,25.2354,184600.0
2010-05-10 13:10:00,33.71,33.79,33.67,33.68,102700.0,25.2429,25.3028,25.213,25.2205,102700.0
2010-05-10 13:15:00,33.68,33.76,33.66,33.74,81500.0,25.2205,25.2804,25.2055,25.2654,81500.0
2010-05-10 13:20:00,33.72,33.74,33.64,33.67,75500.0,25.2504,25.2654,25.1905,25.213,75500.0
2010-05-10 13:25:00,33.67,33.77,33.67,33.73,73700.0,25.213,25.2878,25.213,25.2579,73700.0
2010-05-10 13:30:00,33.73,33.81,33.7,33.79,56400.0,25.2579,25.3178,25.2354,25.3028,56400.0
2010-05-10 13:35:00,33.79,33.84,33.79,33.8,47200.0,25.3028,25.3403,25.3028,25.3103,47200.0
2010-05-10 13:40:00,33.8,33.8,33.64,33.68,166200.0,25.3103,25.3103,25.1905,25.2205,166200.0
2010-05-10 13:45:00,33.67,33.83,33.64,33.8,54600.0,25.213,25.3328,25.1905,25.3103,54600.0
2010-05-10 13:50:00,33.81,33.83,33.73,33.74,78300.0,25.3178,25.3328,25.2579,25.2654,78300.0
2010-05-10 13:55:00,33.74,33.76,33.64,33.65,84100.0,25.2654,25.2804,25.1905,25.198,84100.0
2010-05-10 14:00:00,33.65,33.68,33.55,33.65,100500.0,25.198,25.2205,25.1231,25.198,100500.0
2010-05-10 14:05:00,33.64,33.68,33.62,33.66,51800.0,25.1905,25.2205,25.1755,25.2055,51800.0
2010-05-10 14:10:00,33.66,33.7,33.64,33.66,31400.0,25.2055,25.2354,25.1905,25.2055,31400.0
2010-05-10 14:15:00,33.66,33.68,33.61,33.63,23600.0,25.2055,25.2205,25.168,25.183,23600.0
2010-05-10 14:20:00,33.62,33.76,33.62,33.76,42700.0,25.1755,25.2804,25.1755,25.2804,42700.0
2010-05-10 14:25:00,33.76,33.76,33.64,33.65,55600.0,25.2804,25.2804,25.1905,25.198,55600.0
2010-05-10 14:30:00,33.65,33.68,33.64,33.66,55500.0,25.198,25.2205,25.1905,25.2055,55500.0
2010-05-10 14:35:00,33.67,33.74,33.6,33.6,59000.0,25.213,25.2654,25.1605,25.1605,59000.0
2010-05-10 14:40:00,33.6,33.76,33.59,33.76,114400.0,25.1605,25.2804,25.1531,25.2804,114400.0
2010-05-10 14:45:00,33.76,33.78,33.74,33.77,38500.0,25.2804,25.2953,25.2654,25.2878,38500.0
2010-05-10 14:50:00,33.77,33.86,33.77,33.86,77000.0,25.2878,25.3552,25.2878,25.3552,77000.0
2010-05-10 14:55:00,33.86,33.96,33.85,33.95,130300.0,25.3552,25.4301,25.3478,25.4226,130300.0
2010-05-10 15:00:00,33.94,33.96,33.9,33.92,126300.0,25.4151,25.4301,25.3852,25.4002,126300.0
2010-05-10 15:05:00,33.91,33.94,33.88,33.88,157200.0,25.3927,25.4151,25.3702,25.3702,157200.0
2010-05-10 15:10:00,33.88,33.89,33.85,33.88,119700.0,25.3702,25.3777,25.3478,25.3702,119700.0
2010-05-10 15:15:00,33.87,33.99,33.84,33.89,161200.0,25.3627,25.4526,25.3403,25.3777,161200.0
2010-05-10 15:20:00,33.89,33.96,33.87,33.93,131200.0,25.3777,25.4301,25.3627,25.4077,131200.0
2010-05-10 15:25:00,33.93,33.99,33.92,33.97,142400.0,25.4077,25.4526,25.4002,25.4376,142400.0
2010-05-10 15:30:00,33.97,33.97,33.94,33.96,210900.0,25.4376,25.4376,25.4151,25.4301,210900.0
2010-05-10 15:35:00,33.96,33.96,33.92,33.94,307200.0,25.4301,25.4301,25.4002,25.4151,307200.0
2010-05-10 15:40:00,33.94,33.95,33.88,33.89,303200.0,25.4151,25.4226,25.3702,25.3777,303200.0
2010-05-10 15:45:00,33.89,33.93,33.88,33.91,218900.0,25.3777,25.4077,25.3702,25.3927,218900.0
2010-05-10 15:50:00,33.9,33.96,33.87,33.93,443200.0,25.3852,25.4301,25.3627,25.4077,443200.0
2010-05-10 15:55:00,33.93,34.0,33.91,33.94,590400.0,25.4077,25.4601,25.3927,25.4151,590400.0
2010-05-11 09:30:00,33.65,33.66,33.46,33.61,121500.0,25.198,25.2055,25.0557,25.168,121500.0
2010-05-11 09:35:00,33.61,33.75,33.55,33.65,82900.0,25.168,25.2729,25.1231,25.198,82900.0
2010-05-11 09:40:00,33.66,33.7,33.57,33.61,83700.0,25.2055,25.2354,25.1381,25.168,83700.0
2010-05-11 09:45:00,33.62,33.77,33.61,33.75,104000.0,25.1755,25.2878,25.168,25.2729,104000.0
2010-05-11 09:50:00,33.75,33.85,33.73,33.73,113200.0,25.2729,25.3478,25.2579,25.2579,113200.0
2010-05-11 09:55:00,33.74,33.78,33.68,33.7,69500.0,25.2654,25.2953,25.2205,25.2354,69500.0
2010-05-11 10:00:00,33.69,33.77,33.67,33.74,151300.0,25.2279,25.2878,25.213,25.2654,151300.0
2010-05-11 10:05:00,33.75,33.75,33.63,33.69,64700.0,25.2729,25.2729,25.183,25.2279,64700.0
2010-05-11 10:10:00,33.69,33.86,33.66,33.8,49900.0,25.2279,25.3552,25.2055,25.3103,49900.0
2010-05-11 10:15:00,33.81,33.86,33.76,33.78,90400.0,25.3178,25.3552,25.2804,25.2953,90400.0
2010-05-11 10:20:00,33.79,33.88,33.79,33.87,85100.0,25.3028,25.3702,25.3028,25.3627,85100.0
2010-05-11 10:25:00,33.88,33.88,33.77,33.79,58900.0,25.3702,25.3702,25.2878,25.3028,58900.0
2010-05-11 10:30:00,33.77,33.79,33.72,33.77,30000.0,25.2878,25.3028,25.2504,25.2878,30000.0
2010-05-11 10:35:00,33.76,33.89,33.76,33.87,47800.0,25.2804,25.3777,25.2804,25.3627,47800.0
2010-05-11 10:40:00,33.88,33.91,33.8,33.87,127600.0,25.3702,25.3927,25.3103,25.3627,127600.0
2010-05-11 10:45:00,33.87,33.93,33.85,33.88,64100.0,25.3627,25.4077,25.3478,25.3702,64100.0
2010-05-11 10:50:00,33.88,33.88,33.77,33.8,60900.0,25.3702,25.3702,25.2878,25.3103,60900.0
2010-05-11 10:55:00,33.81,33.87,33.8,33.83,17400.0,25.3178,25.3627,25.3103,25.3328,17400.0
2010-05-11 11:00:00,33.82,33.96,33.81,33.94,94800.0,25.3253,25.4301,25.3178,25.4151,94800.0
2010-05-11 11:05:00,33.93,33.98,33.9,33.97,78200.0,25.4077,25.4451,25.3852,25.4376,78200.0
2010-05-11 11:10:00,33.98,34.0,33.95,33.99,53200.0,25.4451,25.4601,25.4226,25.4526,53200.0
2010-05-11 11:15:00,33.99,33.99,33.9,33.96,41300.0,25.4526,25.4526,25.3852,25.4301,41300.0
2010-05-11 11:20:00,33.96,33.98,33.92,33.93,82100.0,25.4301,25.4451,25.4002,25.4077,82100.0
2010-05-11 11:25:00,33.92,33.98,33.88,33.96,49300.0,25.4002,25.4451,25.3702,25.4301,49300.0
2010-05-11 11:30:00,33.96,34.0,33.85,33.99,80900.0,25.4301,25.4601,25.3478,25.4526,80900.0
2010-05-11 11:35:00,33.99,34.02,33.91,33.92,118400.0,25.4526,25.4751,25.3927,25.4002,118400.0
2010-05-11 11:40:00,33.91,34.03,33.91,34.0,58100.0,25.3927,25.4825,25.3927,25.4601,58100.0
2010-05-11 11:45:00,34.0,34.05,33.95,34.01,42000.0,25.4601,25.4975,25.4226,25.4676,42000.0
2010-05-11 11:50:00,34.0,34.0,33.94,33.98,19300.0,25.4601,25.4601,25.4151,25.4451,19300.0
2010-05-11 11:55:00,33.97,33.99,33.95,33.97,40800.0,25.4376,25.4526,25.4226,25.4376,40800.0
2010-05-11 12:00:00,33.96,34.02,33.94,33.97,59400.0,25.4301,25.4751,25.4151,25.4376,59400.0
2010-05-11 12:05:00,33.96,34.05,33.95,34.01,81400.0,25.4301,25.4975,25.4226,25.4676,81400.0
2010-05-11 12:10:00,34.01,34.02,33.96,33.96,52600.0,25.4676,25.4751,25.4301,25.4301,52600.0
2010-05-11 12:15:00,33.95,33.99,33.94,33.95,68200.0,25.4226,25.4526,25.4151,25.4226,68200.0
2010-05-11 12:20:00,33.94,33.96,33.87,33.94,23400.0,25.4151,25.4301,25.3627,25.4151,23400.0
2010-05-11 12:25:00,33.94,33.99,33.91,33.99,30300.0,25.4151,25.4526,25.3927,25.4526,30300.0
2010-05-11 12:30:00,33.99,34.0,33.92,33.99,19500.0,25.4526,25.4601,25.4002,25.4526,19500.0
2010-05-11 12:35:00,33.99,34.0,33.9,33.91,27000.0,25.4526,25.4601,25.3852,25.3927,27000.0
2010-05-11 12:40:00,33.9,33.96,33.89,33.93,95800.0,25.3852,25.4301,25.3777,25.4077,95800.0
2010-05-11 12:45:00,33.93,33.97,33.9,33.95,39600.0,25.4077,25.4376,25.3852,25.4226,39600.0
2010-05-11 12:50:00,33.94,33.96,33.89,33.9,39600.0,25.4151,25.4301,25.3777,25.3852,39600.0
2010-05-11 12:55:00,33.89,33.93,33.88,33.92,20600.0,25.3777,25.4077,25.3702,25.4002,20600.0
2010-05-11 13:00:00,33.93,33.94,33.89,33.89,21500.0,25.4077,25.4151,25.3777,25.3777,21500.0
2010-05-11 13:05:00,33.89,33.97,33.88,33.94,31600.0,25.3777,25.4376,25.3702,25.4151,31600.0
2010-05-11 13:10:00,33.94,33.98,33.89,33.93,30100.0,25.4151,25.4451,25.3777,25.4077,30100.0
2010-05-11 13:15:00,33.92,33.96,33.89,33.89,25300.0,25.4002,25.4301,25.3777,25.3777,25300.0
2010-05-11 13:20:00,33.88,33.93,33.87,33.93,60700.0,25.3702,25.4077,25.3627,25.4077,60700.0
2010-05-11 13:25:00,33.93,33.93,33.86,33.9,26100.0,25.4077,25.4077,25.3552,25.3852,26100.0
2010-05-11 13:30:00,33.89,33.91,33.85,33.87,55300.0,25.3777,25.3927,25.3478,25.3627,55300.0
2010-05-11 13:35:00,33.86,33.88,33.81,33.84,46500.0,25.3552,25.3702,25.3178,25.3403,46500.0
2010-05-11 13:40:00,33.84,33.93,33.82,33.91,45600.0,25.3403,25.4077,25.3253,25.3927,45600.0
2010-05-11 13:45:00,33.91,34.05,33.89,34.04,104700.0,25.3927,25.4975,25.3777,25.49,104700.0
2010-05-11 13:50:00,34.05,34.08,33.98,34.0,57500.0,25.4975,25.52,25.4451,25.4601,57500.0
2010-05-11 13:55:00,33.99,34.01,33.94,33.96,40200.0,25.4526,25.4676,25.4151,25.4301,40200.0
2010-05-11 14:00:00,33.96,34.02,33.96,33.97,36700.0,25.4301,25.4751,25.4301,25.4376,36700.0
2010-05-11 14:05:00,33.97,34.04,33.93,33.95,98100.0,25.4376,25.49,25.4077,25.4226,98100.0
2010-05-11 14:10:00,33.94,33.96,33.88,33.88,31400.0,25.4151,25.4301,25.3702,25.3702,31400.0
2010-05-11 14:15:00,33.89,33.91,33.77,33.83,49800.0,25.3777,25.3927,25.2878,25.3328,49800.0
2010-05-11 14:20:00,33.83,33.92,33.8,33.9,59300.0,25.3328,25.4002,25.3103,25.3852,59300.0
2010-05-11 14:25:00,33.9,33.91,33.8,33.83,37300.0,25.3852,25.3927,25.3103,25.3328,37300.0
2010-05-11 14:30:00,33.83,33.84,33.66,33.71,65500.0,25.3328,25.3403,25.2055,25.2429,65500.0
2010-05-11 14:35:00,33.71,33.71,33.62,33.65,70600.0,25.2429,25.2429,25.1755,25.198,70600.0
2010-05-11 14:40:00,33.65,33.65,33.53,33.57,87700.0,25.198,25.198,25.1081,25.1381,87700.0
2010-05-11 14:45:00,33.57,33.68,33.56,33.62,90200.0,25.1381,25.2205,25.1306,25.1755,90200.0
2010-05-11 14:50:00,33.62,33.66,33.58,33.6,61000.0,25.1755,25.2055,25.1456,25.1605,61000.0
2010-05-11 14:55:00,33.61,33.62,33.5,33.51,76800.0,25.168,25.1755,25.0857,25.0931,76800.0
2010-05-11 15:00:00,33.51,33.52,33.37,33.48,140200.0,25.0931,25.1006,24.9883,25.0707,140200.0
2010-05-11 15:05:00,33.49,33.54,33.45,33.46,47300.0,25.0782,25.1156,25.0482,25.0557,47300.0
2010-05-11 15:10:00,33.45,33.51,33.4,33.49,62200.0,25.0482,25.0931,25.0108,25.0782,62200.0
2010-05-11 15:15:00,33.51,33.51,33.34,33.37,128100.0,25.0931,25.0931,24.9658,24.9883,128100.0
2010-05-11 15:20:00,33.37,33.41,33.31,33.38,161600.0,24.9883,25.0183,24.9434,24.9958,161600.0
2010-05-11 15:25:00,33.37,33.43,33.33,33.39,74300.0,24.9883,25.0332,24.9584,25.0033,74300.0
2010-05-11 15:30:00,33.39,33.43,33.32,33.42,128700.0,25.0033,25.0332,24.9509,25.0258,128700.0
2010-05-11 15:35:00,33.42,33.61,33.42,33.58,139900.0,25.0258,25.168,25.0258,25.1456,139900.0
2010-05-11 15:40:00,33.57,33.59,33.53,33.58,81500.0,25.1381,25.1531,25.1081,25.1456,81500.0
2010-05-11 15:45:00,33.58,33.63,33.54,33.55,114000.0,25.1456,25.183,25.1156,25.1231,114000.0
2010-05-11 15:50:00,33.55,33.58,33.37,33.43,215700.0,25.1231,25.1456,24.9883,25.0332,215700.0
2010-05-11 15:55:00,33.42,33.47,33.41,33.45,182400.0,25.0258,25.0632,25.0183,25.0482,182400.0
2010-05-12 09:30:00,33.45,33.57,33.15,33.46,92300.0,25.0482,25.1381,24.8236,25.0557,92300.0
2010-05-12 09:35:00,33.47,33.76,33.42,33.75,182200.0,25.0632,25.2804,25.0258,25.2729,182200.0
2010-05-12 09:40:00,33.75,33.79,33.67,33.75,173600.0,25.2729,25.3028,25.213,25.2729,173600.0
2010-05-12 09:45:00,33.76,33.85,33.73,33.84,73600.0,25.2804,25.3478,25.2579,25.3403,73600.0
2010-05-12 09:50:00,33.83,33.85,33.69,33.73,42900.0,25.3328,25.3478,25.2279,25.2579,42900.0
2010-05-12 09:55:00,33.73,33.9,33.73,33.9,132300.0,25.2579,25.3852,25.2579,25.3852,132300.0
2010-05-12 10:00:00,33.9,33.95,33.88,33.95,49700.0,25.3852,25.4226,25.3702,25.4226,49700.0
2010-05-12 10:05:00,33.95,34.03,33.94,34.03,93600.0,25.4226,25.4825,25.4151,25.4825,93600.0
2010-05-12 10:10:00,34.01,34.04,33.98,34.03,23000.0,25.4676,25.49,25.4451,25.4825,23000.0
2010-05-12 10:15:00,34.05,34.06,33.88,33.89,45300.0,25.4975,25.505,25.3702,25.3777,45300.0
2010-05-12 10:20:00,33.89,33.99,33.88,33.93,55000.0,25.3777,25.4526,25.3702,25.4077,55000.0
2010-05-12 10:25:00,33.95,34.01,33.94,34.0,40600.0,25.4226,25.4676,25.4151,25.4601,40600.0
2010-05-12 10:30:00,34.0,34.03,33.93,33.95,78300.0,25.4601,25.4825,25.4077,25.4226,78300.0
2010-05-12 10:35:00,33.96,33.99,33.81,33.89,41200.0,25.4301,25.4526,25.3178,25.3777,41200.0
2010-05-12 10:40:00,33.9,33.94,33.87,33.94,39600.0,25.3852,25.4151,25.3627,25.4151,39600.0
2010-05-12 10:45:00,33.94,33.96,33.87,33.91,53100.0,25.4151,25.4301,25.3627,25.3927,53100.0
2010-05-12 10:50:00,33.91,33.97,33.9,33.95,36600.0,25.3927,25.4376,25.3852,25.4226,36600.0
2010-05-12 10:55:00,33.95,34.02,33.94,33.97,44600.0,25.4226,25.4751,25.4151,25.4376,44600.0
2010-05-12 11:00:00,33.96,34.05,33.95,33.99,68300.0,25.4301,25.4975,25.4226,25.4526,68300.0
2010-05-12 11:05:00,34.0,34.01,33.96,33.98,35300.0,25.4601,25.4676,25.4301,25.4451,35300.0
2010-05-12 11:10:00,33.99,33.99,33.94,33.97,21600.0,25.4526,25.4526,25.4151,25.4376,21600.0
2010-05-12 11:15:00,33.96,33.97,33.85,33.88,47300.0,25.4301,25.4376,25.3478,25.3702,47300.0
2010-05-12 11:20:00,33.87,33.89,33.73,33.74,48800.0,25.3627,25.3777,25.2579,25.2654,48800.0
2010-05-12 11:25:00,33.74,33.84,33.73,33.73,35900.0,25.2654,25.3403,25.2579,25.2579,35900.0
2010-05-12 11:30:00,33.73,33.84,33.72,33.79,32700.0,25.2579,25.3403,25.2504,25.3028,32700.0
2010-05-12 11:35:00,33.81,33.84,33.76,33.83,17900.0,25.3178,25.3403,25.2804,25.3328,17900.0
2010-05-12 11:40:00,33.83,33.85,33.73,33.8,25900.0,25.3328,25.3478,25.2579,25.3103,25900.0
2010-05-12 11:45:00,33.8,33.86,33.74,33.75,30800.0,25.3103,25.3552,25.2654,25.2729,30800.0
2010-05-12 11:50:00,33.74,33.76,33.69,33.71,53200.0,25.2654,25.2804,25.2279,25.2429,53200.0
2010-05-12 11:55:00,33.72,33.81,33.69,33.8,42700.0,25.2504,25.3178,25.2279,25.3103,42700.0
2010-05-12 12:00:00,33.81,33.84,33.78,33.84,44500.0,25.3178,25.3403,25.2953,25.3403,44500.0
2010-05-12 12:05:00,33.83,33.86,33.79,33.81,86000.0,25.3328,25.3552,25.3028,25.3178,86000.0
2010-05-12 12:10:00,33.82,33.9,33.82,33.86,15900.0,25.3253,25.3852,25.3253,25.3552,15900.0
2010-05-12 12:15:00,33.86,33.89,33.83,33.89,17900.0,25.3552,25.3777,25.3328,25.3777,17900.0
2010-05-12 12:20:00,33.89,33.9,33.82,33.85,10900.0,25.3777,25.3852,25.3253,25.3478,10900.0
2010-05-12 12:25:00,33.85,33.9,33.82,33.9,13700.0,25.3478,25.3852,25.3253,25.3852,13700.0
2010-05-12 12:30:00,33.9,33.93,33.89,33.9,121700.0,25.3852,25.4077,25.3777,25.3852,121700.0
2010-05-12 12:35:00,33.9,33.95,33.9,33.94,35000.0,25.3852,25.4226,25.3852,25.4151,35000.0
2010-05-12 12:40:00,33.95,33.95,33.9,33.94,12100.0,25.4226,25.4226,25.3852,25.4151,12100.0
2010-05-12 12:45:00,33.94,33.99,33.94,33.97,77300.0,25.4151,25.4526,25.4151,25.4376,77300.0
2010-05-12 12:50:00,33.98,33.99,33.95,33.98,13100.0,25.4451,25.4526,25.4226,25.4451,13100.0
2010-05-12 12:55:00,33.98,34.01,33.96,33.97,58300.0,25.4451,25.4676,25.4301,25.4376,58300.0
2010-05-12 13:00:00,33.97,33.99,33.94,33.95,19800.0,25.4376,25.4526,25.4151,25.4226,19800.0
2010-05-12 13:05:00,33.96,34.01,33.93,33.96,21700.0,25.4301,25.4676,25.4077,25.4301,21700.0
2010-05-12 13:10:00,33.95,34.05,33.95,34.03,56700.0,25.4226,25.4975,25.4226,25.4825,56700.0
2010-05-12 13:15:00,34.03,34.06,33.99,33.99,77900.0,25.4825,25.505,25.4526,25.4526,77900.0
2010-05-12 13:20:00,33.99,34.01,33.93,33.93,14800.0,25.4526,25.4676,25.4077,25.4077,14800.0
2010-05-12 13:25:00,33.94,33.96,33.9,33.94,11900.0,25.4151,25.4301,25.3852,25.4151,11900.0
2010-05-12 13:30:00,33.93,33.98,33.92,33.94,13900.0,25.4077,25.4451,25.4002,25.4151,13900.0
2010-05-12 13:35:00,33.94,33.96,33.89,33.91,36900.0,25.4151,25.4301,25.3777,25.3927,36900.0
2010-05-12 13:40:00,33.9,33.91,33.87,33.9,48600.0,25.3852,25.3927,25.3627,25.3852,48600.0
2010-05-12 13:45:00,33.9,33.95,33.89,33.94,37100.0,25.3852,25.4226,25.3777,25.4151,37100.0
2010-05-12 13:50:00,33.93,33.94,33.86,33.86,29200.0,25.4077,25.4151,25.3552,25.3552,29200.0
2010-05-12 13:55:00,33.88,33.9,33.84,33.86,26200.0,25.3702,25.3852,25.3403,25.3552,26200.0
2010-05-12 14:00:00,33.86,33.92,33.85,33.89,19300.0,25.3552,25.4002,25.3478,25.3777,19300.0
2010-05-12 14:05:00,33.9,33.93,33.86,33.88,26100.0,25.3852,25.4077,25.3552,25.3702,26100.0
2010-05-12 14:10:00,33.88,33.96,33.87,33.92,36200.0,25.3702,25.4301,25.3627,25.4002,36200.0
2010-05-12 14:15:00,33.93,33.99,33.93,33.97,41900.0,25.4077,25.4526,25.4077,25.4376,41900.0
2010-05-12 14:20:00,33.97,34.01,33.93,34.0,40600.0,25.4376,25.4676,25.4077,25.4601,40600.0
2010-05-12 14:25:00,33.99,34.04,33.99,34.04,9900.0,25.4526,25.49,25.4526,25.49,9900.0
2010-05-12 14:30:00,34.05,34.05,33.99,34.0,124700.0,25.4975,25.4975,25.4526,25.4601,124700.0
2010-05-12 14:35:00,34.0,34.01,33.93,33.93,50000.0,25.4601,25.4676,25.4077,25.4077,50000.0
2010-05-12 14:40:00,33.94,33.98,33.92,33.98,30300.0,25.4151,25.4451,25.4002,25.4451,30300.0
2010-05-12 14:45:00,33.98,34.03,33.98,34.03,27300.0,25.4451,25.4825,25.4451,25.4825,27300.0
2010-05-12 14:50:00,34.03,34.03,33.97,33.99,34400.0,25.4825,25.4825,25.4376,25.4526,34400.0
2010-05-12 14:55:00,34.01,34.03,34.0,34.01,24800.0,25.4676,25.4825,25.4601,25.4676,24800.0
2010-05-12 15:00:00,34.02,34.1,34.01,34.08,87600.0,25.4751,25.535,25.4676,25.52,87600.0
2010-05-12 15:05:00,34.07,34.09,34.0,34.0,69800.0,25.5125,25.5275,25.4601,25.4601,69800.0
2010-05-12 15:10:00,34.0,34.02,33.97,33.98,39500.0,25.4601,25.4751,25.4376,25.4451,39500.0
2010-05-12 15:15:00,33.99,34.03,33.99,34.02,51900.0,25.4526,25.4825,25.4526,25.4751,51900.0
2010-05-12 15:20:00,34.02,34.02,33.98,34.01,41900.0,25.4751,25.4751,25.4451,25.4676,41900.0
2010-05-12 15:25:00,34.01,34.06,34.0,34.02,56600.0,25.4676,25.505,25.4601,25.4751,56600.0
2010-05-12 15:30:00,34.01,34.04,33.97,34.0,53800.0,25.4676,25.49,25.4376,25.4601,53800.0
2010-05-12 15:35:00,34.0,34.03,33.93,33.96,104400.0,25.4601,25.4825,25.4077,25.4301,104400.0
2010-05-12 15:40:00,33.96,34.0,33.96,34.0,55800.0,25.4301,25.4601,25.4301,25.4601,55800.0
2010-05-12 15:45:00,34.0,34.05,33.97,34.04,176400.0,25.4601,25.4975,25.4376,25.49,176400.0
2010-05-12 15:50:00,34.04,34.07,34.0,34.05,89300.0,25.49,25.5125,25.4601,25.4975,89300.0
2010-05-12 15:55:00,34.05,34.06,33.99,34.06,217300.0,25.4975,25.505,25.4526,25.505,217300.0
2010-05-13 09:30:00,33.5,33.99,33.49,33.65,66600.0,25.0857,25.4526,25.0782,25.198,66600.0
2010-05-13 09:35:00,33.68,33.91,33.55,33.8,135600.0,25.2205,25.3927,25.1231,25.3103,135600.0
2010-05-13 09:40:00,33.79,33.88,33.68,33.84,63500.0,25.3028,25.3702,25.2205,25.3403,63500.0
2010-05-13 09:45:00,33.84,33.98,33.76,33.98,63200.0,25.3403,25.4451,25.2804,25.4451,63200.0
2010-05-13 09:50:00,33.94,34.04,33.91,34.0,39600.0,25.4151,25.49,25.3927,25.4601,39600.0
2010-05-13 09:55:00,34.0,34.17,34.0,34.06,52600.0,25.4601,25.5874,25.4601,25.505,52600.0
2010-05-13 10:00:00,34.06,34.15,34.04,34.09,35200.0,25.505,25.5724,25.49,25.5275,35200.0
2010-05-13 10:05:00,34.1,34.11,33.91,34.0,57200.0,25.535,25.5424,25.3927,25.4601,57200.0
2010-05-13 10:10:00,34.0,34.0,33.93,33.99,32400.0,25.4601,25.4601,25.4077,25.4526,32400.0
2010-05-13 10:15:00,34.0,34.17,34.0,34.17,54100.0,25.4601,25.5874,25.4601,25.5874,54100.0
2010-05-13 10:20:00,34.17,34.2,34.12,34.15,25400.0,25.5874,25.6098,25.5499,25.5724,25400.0
2010-05-13 10:25:00,34.13,34.13,34.02,34.06,27100.0,25.5574,25.5574,25.4751,25.505,27100.0
2010-05-13 10:30:00,34.06,34.22,34.04,34.19,52500.0,25.505,25.6248,25.49,25.6024,52500.0
2010-05-13 10:35:00,34.18,34.33,34.17,34.32,60600.0,25.5949,25.7072,25.5874,25.6997,60600.0
2010-05-13 10:40:00,34.31,34.35,34.27,34.31,22100.0,25.6922,25.7222,25.6623,25.6922,22100.0
2010-05-13 10:45:00,34.31,34.32,34.26,34.29,20100.0,25.6922,25.6997,25.6548,25.6772,20100.0
2010-05-13 10:50:00,34.28,34.29,34.19,34.23,35300.0,25.6697,25.6772,25.6024,25.6323,35300.0
2010-05-13 10:55:00,34.24,34.25,34.1,34.12,37800.0,25.6398,25.6473,25.535,25.5499,37800.0
2010-05-13 11:00:00,34.12,34.12,33.97,34.05,43600.0,25.5499,25.5499,25.4376,25.4975,43600.0
2010-05-13 11:05:00,34.07,34.07,33.97,34.01,21600.0,25.5125,25.5125,25.4376,25.4676,21600.0
2010-05-13 11:10:00,34.02,34.12,34.02,34.09,21100.0,25.4751,25.5499,25.4751,25.5275,21100.0
2010-05-13 11:15:00,34.1,34.13,34.06,34.1,21400.0,25.535,25.5574,25.505,25.535,21400.0
2010-05-13 11:20:00,34.1,34.18,34.09,34.13,33900.0,25.535,25.5949,25.5275,25.5574,33900.0
2010-05-13 11:25:00,34.12,34.15,34.09,34.1,22900.0,25.5499,25.5724,25.5275,25.535,22900.0
2010-05-13 11:30:00,34.09,34.11,33.99,33.99,39800.0,25.5275,25.5424,25.4526,25.4526,39800.0
2010-05-13 11:35:00,33.99,34.0,33.91,33.96,26300.0,25.4526,25.4601,25.3927,25.4301,26300.0
2010-05-13 11:40:00,33.94,33.97,33.91,33.91,28800.0,25.4151,25.4376,25.3927,25.3927,28800.0
2010-05-13 11:45:00,33.92,33.94,33.91,33.93,8500.0,25.4002,25.4151,25.3927,25.4077,8500.0
2010-05-13 11:50:00,33.93,33.94,33.8,33.82,24000.0,25.4077,25.4151,25.3103,25.3253,24000.0
2010-05-13 11:55:00,33.82,33.83,33.74,33.76,23200.0,25.3253,25.3328,25.2654,25.2804,23200.0
2010-05-13 12:00:00,33.75,33.8,33.73,33.8,20100.0,25.2729,25.3103,25.2579,25.3103,20100.0
2010-05-13 12:05:00,33.79,33.84,33.76,33.83,18000.0,25.3028,25.3403,25.2804,25.3328,18000.0
2010-05-13 12:10:00,33.83,33.89,33.83,33.87,31800.0,25.3328,25.3777,25.3328,25.3627,31800.0
2010-05-13 12:15:00,33.87,33.88,33.8,33.8,27100.0,25.3627,25.3702,25.3103,25.3103,27100.0
2010-05-13 12:20:00,33.8,33.88,33.79,33.87,21300.0,25.3103,25.3702,25.3028,25.3627,21300.0
2010-05-13 12:25:00,33.86,33.89,33.83,33.88,32500.0,25.3552,25.3777,25.3328,25.3702,32500.0
2010-05-13 12:30:00,33.89,33.93,33.89,33.91,18800.0,25.3777,25.4077,25.3777,25.3927,18800.0
2010-05-13 12:35:00,33.92,33.97,33.92,33.92,18300.0,25.4002,25.4376,25.4002,25.4002,18300.0
2010-05-13 12:40:00,33.93,34.01,33.93,34.01,23200.0,25.4077,25.4676,25.4077,25.4676,23200.0
2010-05-13 12:45:00,34.01,34.05,33.99,34.0,52100.0,25.4676,25.4975,25.4526,25.4601,52100.0
2010-05-13 12:50:00,34.0,34.04,33.97,34.04,30200.0,25.4601,25.49,25.4376,25.49,30200.0
2010-05-13 12:55:00,34.03,34.1,34.03,34.06,41900.0,25.4825,25.535,25.4825,25.505,41900.0
2010-05-13 13:00:00,34.05,34.08,34.0,34.06,42200.0,25.4975,25.52,25.4601,25.505,42200.0
2010-05-13 13:05:00,34.05,34.09,34.03,34.04,22800.0,25.4975,25.5275,25.4825,25.49,22800.0
2010-05-13 13:10:00,34.04,34.17,34.04,34.14,31000.0,25.49,25.5874,25.49,25.5649,31000.0
2010-05-13 13:15:00,34.14,34.22,34.14,34.17,39700.0,25.5649,25.6248,25.5649,25.5874,39700.0
2010-05-13 13:20:00,34.18,34.19,34.09,34.12,25000.0,25.5949,25.6024,25.5275,25.5499,25000.0
2010-05-13 13:25:00,34.12,34.16,34.12,34.15,14700.0,25.5499,25.5799,25.5499,25.5724,14700.0
2010-05-13 13:30:00,34.14,34.23,34.14,34.21,36000.0,25.5649,25.6323,25.5649,25.6173,36000.0
2010-05-13 13:35:00,34.22,34.25,34.15,34.18,59900.0,25.6248,25.6473,25.5724,25.5949,59900.0
2010-05-13 13:40:00,34.19,34.22,34.1,34.12,41800.0,25.6024,25.6248,25.535,25.5499,41800.0
2010-05-13 13:45:00,34.12,34.16,34.11,34.15,12200.0,25.5499,25.5799,25.5424,25.5724,12200.0
2010-05-13 13:50:00,34.15,34.17,34.09,34.1,27100.0,25.5724,25.5874,25.5275,25.535,27100.0
2010-05-13 13:55:00,34.09,34.12,34.07,34.07,10400.0,25.5275,25.5499,25.5125,25.5125,10400.0
2010-05-13 14:00:00,34.06,34.12,34.06,34.11,15800.0,25.505,25.5499,25.505,25.5424,15800.0
2010-05-13 14:05:00,34.11,34.19,34.11,34.14,22900.0,25.5424,25.6024,25.5424,25.5649,22900.0
2010-05-13 14:10:00,34.13,34.15,34.12,34.13,6400.0,25.5574,25.5724,25.5499,25.5574,6400.0
2010-05-13 14:15:00,34.12,34.13,34.1,34.13,7300.0,25.5499,25.5574,25.535,25.5574,7300.0
2010-05-13 14:20:00,34.12,34.13,34.07,34.07,10600.0,25.5499,25.5574,25.5125,25.5125,10600.0
2010-05-13 14:25:00,34.07,34.12,34.06,34.06,16800.0,25.5125,25.5499,25.505,25.505,16800.0
2010-05-13 14:30:00,34.05,34.08,34.01,34.03,18000.0,25.4975,25.52,25.4676,25.4825,18000.0
2010-05-13 14:35:00,34.03,34.1,34.02,34.09,14200.0,25.4825,25.535,25.4751,25.5275,14200.0
2010-05-13 14:40:00,34.08,34.08,34.04,34.04,10800.0,25.52,25.52,25.49,25.49,10800.0
2010-05-13 14:45:00,34.03,34.03,33.97,33.97,15700.0,25.4825,25.4825,25.4376,25.4376,15700.0
2010-05-13 14:50:00,33.96,33.98,33.91,33.92,24300.0,25.4301,25.4451,25.3927,25.4002,24300.0
2010-05-13 14:55:00,33.91,33.95,33.89,33.92,18200.0,25.3927,25.4226,25.3777,25.4002,18200.0
2010-05-13 15:00:00,33.93,34.0,33.91,33.98,16700.0,25.4077,25.4601,25.3927,25.4451,16700.0
2010-05-13 15:05:00,33.97,33.97,33.85,33.85,39100.0,25.4376,25.4376,25.3478,25.3478,39100.0
2010-05-13 15:10:00,33.85,33.88,33.74,33.75,51400.0,25.3478,25.3702,25.2654,25.2729,51400.0
2010-05-13 15:15:00,33.73,33.74,33.62,33.69,97800.0,25.2579,25.2654,25.1755,25.2279,97800.0
2010-05-13 15:20:00,33.68,33.74,33.65,33.73,54600.0,25.2205,25.2654,25.198,25.2579,54600.0
2010-05-13 15:25:00,33.73,33.78,33.68,33.69,25900.0,25.2579,25.2953,25.2205,25.2279,25900.0
2010-05-13 15:30:00,33.68,33.74,33.64,33.66,119400.0,25.2205,25.2654,25.1905,25.2055,119400.0
2010-05-13 15:35:00,33.67,33.73,33.57,33.62,89800.0,25.213,25.2579,25.1381,25.1755,89800.0
2010-05-13 15:40:00,33.62,33.67,33.55,33.65,87300.0,25.1755,25.213,25.1231,25.198,87300.0
2010-05-13 15:45:00,33.65,33.78,33.65,33.75,109200.0,25.198,25.2953,25.198,25.2729,109200.0
2010-05-13 15:50:00,33.75,33.87,33.75,33.83,210300.0,25.2729,25.3627,25.2729,25.3328,210300.0
2010-05-13 15:55:00,33.83,33.84,33.68,33.68,187400.0,25.3328,25.3403,25.2205,25.2205,187400.0
2010-05-14 09:30:00,33.27,33.49,33.02,33.44,111200.0,24.9134,25.0782,24.7262,25.0407,111200.0
2010-05-14 09:35:00,33.42,33.52,33.22,33.45,163000.0,25.0258,25.1006,24.876,25.0482,163000.0
2010-05-14 09:40:00,33.45,33.54,33.3,33.54,274300.0,25.0482,25.1156,24.9359,25.1156,274300.0
2010-05-14 09:45:00,33.54,33.66,33.4,33.45,159600.0,25.1156,25.2055,25.0108,25.0482,159600.0
2010-05-14 09:50:00,33.45,33.55,33.33,33.33,84900.0,25.0482,25.1231,24.9584,24.9584,84900.0
2010-05-14 09:55:00,33.33,33.38,33.2,33.25,83600.0,24.9584,24.9958,24.861,24.8985,83600.0
2010-05-14 10:00:00,33.25,33.41,33.24,33.39,216300.0,24.8985,25.0183,24.891,25.0033,216300.0
2010-05-14 10:05:00,33.4,33.53,33.37,33.47,56800.0,25.0108,25.1081,24.9883,25.0632,56800.0
2010-05-14 10:10:00,33.47,33.53,33.46,33.53,40600.0,25.0632,25.1081,25.0557,25.1081,40600.0
2010-05-14 10:15:00,33.53,33.58,33.41,33.41,127100.0,25.1081,25.1456,25.0183,25.0183,127100.0
2010-05-14 10:20:00,33.42,33.59,33.38,33.57,31700.0,25.0258,25.1531,24.9958,25.1381,31700.0
2010-05-14 10:25:00,33.57,33.58,33.41,33.52,103600.0,25.1381,25.1456,25.0183,25.1006,103600.0
2010-05-14 10:30:00,33.52,33.58,33.41,33.43,37100.0,25.1006,25.1456,25.0183,25.0332,37100.0
2010-05-14 10:35:00,33.43,33.47,33.36,33.39,32300.0,25.0332,25.0632,24.9808,25.0033,32300.0
2010-05-14 10:40:00,33.39,33.45,33.33,33.4,37100.0,25.0033,25.0482,24.9584,25.0108,37100.0
2010-05-14 10:45:00,33.41,33.45,33.35,33.45,30500.0,25.0183,25.0482,24.9733,25.0482,30500.0
2010-05-14 10:50:00,33.45,33.51,33.41,33.41,32900.0,25.0482,25.0931,25.0183,25.0183,32900.0
2010-05-14 10:55:00,33.41,33.41,33.35,33.35,34200.0,25.0183,25.0183,24.9733,24.9733,34200.0
2010-05-14 11:00:00,33.35,33.37,33.21,33.25,60000.0,24.9733,24.9883,24.8685,24.8985,60000.0
2010-05-14 11:05:00,33.24,33.25,33.11,33.13,93700.0,24.891,24.8985,24.7936,24.8086,93700.0
2010-05-14 11:10:00,33.13,33.2,33.05,33.2,49200.0,24.8086,24.861,24.7487,24.861,49200.0
2010-05-14 11:15:00,33.19,33.19,33.02,33.04,39300.0,24.8535,24.8535,24.7262,24.7412,39300.0
2010-05-14 11:20:00,33.03,33.03,32.91,32.98,102300.0,24.7337,24.7337,24.6439,24.6963,102300.0
2010-05-14 11:25:00,32.97,33.04,32.89,32.9,94500.0,24.6888,24.7412,24.6289,24.6364,94500.0
2010-05-14 11:30:00,32.89,32.94,32.84,32.9,84800.0,24.6289,24.6663,24.5914,24.6364,84800.0
2010-05-14 11:35:00,32.89,32.94,32.88,32.88,25100.0,24.6289,24.6663,24.6214,24.6214,25100.0
2010-05-14 11:40:00,32.88,32.92,32.83,32.91,27800.0,24.6214,24.6513,24.5839,24.6439,27800.0
2010-05-14 11:45:00,32.9,32.9,32.84,32.84,20400.0,24.6364,24.6364,24.5914,24.5914,20400.0
2010-05-14 11:50:00,32.83,32.83,32.77,32.78,54400.0,24.5839,24.5839,24.539,24.5465,54400.0
2010-05-14 11:55:00,32.79,32.79,32.71,32.74,96600.0,24.554,24.554,24.4941,24.5166,96600.0
2010-05-14 12:00:00,32.73,32.74,32.62,32.65,96600.0,24.5091,24.5166,24.4267,24.4492,96600.0
2010-05-14 12:05:00,32.65,32.68,32.54,32.57,100900.0,24.4492,24.4716,24.3668,24.3893,100900.0
2010-05-14 12:10:00,32.57,32.6,32.54,32.55,80500.0,24.3893,24.4117,24.3668,24.3743,80500.0
2010-05-14 12:15:00,32.55,32.69,32.52,32.69,87000.0,24.3743,24.4791,24.3518,24.4791,87000.0
2010-05-14 12:20:00,32.7,32.81,32.65,32.8,79600.0,24.4866,24.569,24.4492,24.5615,79600.0
2010-05-14 12:25:00,32.81,32.9,32.8,32.86,136300.0,24.569,24.6364,24.5615,24.6064,136300.0
2010-05-14 12:30:00,32.87,32.87,32.77,32.81,50600.0,24.6139,24.6139,24.539,24.569,50600.0
2010-05-14 12:35:00,32.8,32.83,32.76,32.81,53200.0,24.5615,24.5839,24.5315,24.569,53200.0
2010-05-14 12:40:00,32.8,32.83,32.77,32.77,69500.0,24.5615,24.5839,24.539,24.539,69500.0
2010-05-14 12:45:00,32.78,32.79,32.62,32.64,291700.0,24.5465,24.554,24.4267,24.4417,291700.0
2010-05-14 12:50:00,32.63,32.74,32.63,32.72,69700.0,24.4342,24.5166,24.4342,24.5016,69700.0
2010-05-14 12:55:00,32.72,32.83,32.72,32.81,31700.0,24.5016,24.5839,24.5016,24.569,31700.0
2010-05-14 13:00:00,32.81,32.85,32.74,32.76,45400.0,24.569,24.5989,24.5166,24.5315,45400.0
2010-05-14 13:05:00,32.75,32.88,32.73,32.85,64700.0,24.524,24.6214,24.5091,24.5989,64700.0
2010-05-14 13:10:00,32.87,33.01,32.87,33.0,148500.0,24.6139,24.7187,24.6139,24.7112,148500.0
2010-05-14 13:15:00,33.01,33.01,32.93,32.94,107500.0,24.7187,24.7187,24.6588,24.6663,107500.0
2010-05-14 13:20:00,32.95,32.97,32.9,32.96,70300.0,24.6738,24.6888,24.6364,24.6813,70300.0
2010-05-14 13:25:00,32.96,32.97,32.87,32.88,26300.0,24.6813,24.6888,24.6139,24.6214,26300.0
2010-05-14 13:30:00,32.87,32.88,32.74,32.75,86600.0,24.6139,24.6214,24.5166,24.524,86600.0
2010-05-14 13:35:00,32.75,32.83,32.69,32.73,51200.0,24.524,24.5839,24.4791,24.5091,51200.0
2010-05-14 13:40:00,32.74,32.75,32.67,32.69,42100.0,24.5166,24.524,24.4641,24.4791,42100.0
2010-05-14 13:45:00,32.69,32.8,32.68,32.75,45100.0,24.4791,24.5615,24.4716,24.524,45100.0
2010-05-14 13:50:00,32.75,32.83,32.75,32.8,36800.0,24.524,24.5839,24.524,24.5615,36800.0
2010-05-14 13:55:00,32.83,32.94,32.82,32.86,174300.0,24.5839,24.6663,24.5765,24.6064,174300.0
2010-05-14 14:00:00,32.9,32.9,32.78,32.8,55800.0,24.6364,24.6364,24.5465,24.5615,55800.0
2010-05-14 14:05:00,32.81,32.82,32.75,32.79,37500.0,24.569,24.5765,24.524,24.554,37500.0
2010-05-14 14:10:00,32.8,32.83,32.71,32.76,47700.0,24.5615,24.5839,24.4941,24.5315,47700.0
2010-05-14 14:15:00,32.76,32.79,32.69,32.78,56800.0,24.5315,24.554,24.4791,24.5465,56800.0
2010-05-14 14:20:00,32.77,32.9,32.77,32.89,39100.0,24.539,24.6364,24.539,24.6289,39100.0
2010-05-14 14:25:00,32.89,32.95,32.79,32.89,109800.0,24.6289,24.6738,24.554,24.6289,109800.0
2010-05-14 14:30:00,32.9,32.96,32.89,32.96,46200.0,24.6364,24.6813,24.6289,24.6813,46200.0
2010-05-14 14:35:00,32.95,33.05,32.93,33.04,48900.0,24.6738,24.7487,24.6588,24.7412,48900.0
2010-05-14 14:40:00,33.04,33.05,32.97,33.02,37200.0,24.7412,24.7487,24.6888,24.7262,37200.0
2010-05-14 14:45:00,33.02,33.07,33.02,33.06,44200.0,24.7262,24.7637,24.7262,24.7562,44200.0
2010-05-14 14:50:00,33.05,33.11,33.0,33.01,66400.0,24.7487,24.7936,24.7112,24.7187,66400.0
2010-05-14 14:55:00,33.01,33.04,32.99,33.02,51500.0,24.7187,24.7412,24.7038,24.7262,51500.0
2010-05-14 15:00:00,33.02,33.09,33.02,33.07,64800.0,24.7262,24.7786,24.7262,24.7637,64800.0
2010-05-14 15:05:00,33.07,33.08,33.02,33.07,56400.0,24.7637,24.7712,24.7262,24.7637,56400.0
2010-05-14 15:10:00,33.07,33.14,33.06,33.06,78500.0,24.7637,24.8161,24.7562,24.7562,78500.0
2010-05-14 15:15:00,33.08,33.11,33.06,33.07,83400.0,24.7712,24.7936,24.7562,24.7637,83400.0
2010-05-14 15:20:00,33.07,33.09,33.01,33.06,124800.0,24.7637,24.7786,24.7187,24.7562,124800.0
2010-05-14 15:25:00,33.05,33.17,33.02,33.15,145800.0,24.7487,24.8385,24.7262,24.8236,145800.0
2010-05-14 15:30:00,33.15,33.29,33.15,33.26,277300.0,24.8236,24.9284,24.8236,24.9059,277300.0
2010-05-14 15:35:00,33.26,33.27,33.23,33.27,164600.0,24.9059,24.9134,24.8835,24.9134,164600.0
2010-05-14 15:40:00,33.26,33.56,33.26,33.54,314500.0,24.9059,25.1306,24.9059,25.1156,314500.0
2010-05-14 15:45:00,33.55,33.63,33.53,33.63,383100.0,25.1231,25.183,25.1081,25.183,383100.0
2010-05-14 15:50:00,33.63,33.83,33.6,33.79,487400.0,25.183,25.3328,25.1605,25.3028,487400.0
2010-05-14 15:55:00,33.79,33.94,33.75,33.75,692900.0,25.3028,25.4151,25.2729,25.2729,692900.0
2010-05-17 09:30:00,33.57,33.94,33.45,33.87,80800.0,25.1381,25.4151,25.0482,25.3627,80800.0
2010-05-17 09:35:00,33.87,34.12,33.87,33.99,86900.0,25.3627,25.5499,25.3627,25.4526,86900.0
2010-05-17 09:40:00,33.99,34.01,33.79,33.8,65000.0,25.4526,25.4676,25.3028,25.3103,65000.0
2010-05-17 09:45:00,33.78,33.81,33.7,33.76,108700.0,25.2953,25.3178,25.2354,25.2804,108700.0
2010-05-17 09:50:00,33.75,33.85,33.73,33.8,99600.0,25.2729,25.3478,25.2579,25.3103,99600.0
2010-05-17 09:55:00,33.81,33.83,33.76,33.78,83500.0,25.3178,25.3328,25.2804,25.2953,83500.0
2010-05-17 10:00:00,33.77,33.86,33.72,33.8,83400.0,25.2878,25.3552,25.2504,25.3103,83400.0
2010-05-17 10:05:00,33.78,33.92,33.76,33.88,120300.0,25.2953,25.4002,25.2804,25.3702,120300.0
2010-05-17 10:10:00,33.88,33.97,33.87,33.92,112000.0,25.3702,25.4376,25.3627,25.4002,112000.0
2010-05-17 10:15:00,33.93,34.09,33.93,34.09,96000.0,25.4077,25.5275,25.4077,25.5275,96000.0
2010-05-17 10:20:00,34.09,34.09,33.96,33.97,93800.0,25.5275,25.5275,25.4301,25.4376,93800.0
2010-05-17 10:25:00,33.98,34.01,33.94,34.0,41400.0,25.4451,25.4676,25.4151,25.4601,41400.0
2010-05-17 10:30:00,34.0,34.16,33.99,34.16,163300.0,25.4601,25.5799,25.4526,25.5799,163300.0
2010-05-17 10:35:00,34.16,34.25,34.12,34.13,173700.0,25.5799,25.6473,25.5499,25.5574,173700.0
2010-05-17 10:40:00,34.14,34.17,34.06,34.06,105300.0,25.5649,25.5874,25.505,25.505,105300.0
2010-05-17 10:45:00,34.06,34.12,34.06,34.07,57800.0,25.505,25.5499,25.505,25.5125,57800.0
2010-05-17 10:50:00,34.08,34.15,34.04,34.05,55700.0,25.52,25.5724,25.49,25.4975,55700.0
2010-05-17 10:55:00,34.05,34.05,33.97,33.97,45600.0,25.4975,25.4975,25.4376,25.4376,45600.0
2010-05-17 11:00:00,33.96,33.99,33.91,33.93,63400.0,25.4301,25.4526,25.3927,25.4077,63400.0
2010-05-17 11:05:00,33.93,33.94,33.9,33.93,38900.0,25.4077,25.4151,25.3852,25.4077,38900.0
2010-05-17 11:10:00,33.92,33.92,33.79,33.82,68000.0,25.4002,25.4002,25.3028,25.3253,68000.0
2010-05-17 11:15:00,33.81,33.88,33.74,33.74,85900.0,25.3178,25.3702,25.2654,25.2654,85900.0
2010-05-17 11:20:00,33.74,33.83,33.73,33.79,48900.0,25.2654,25.3328,25.2579,25.3028,48900.0
2010-05-17 11:25:00,33.79,33.81,33.67,33.75,82900.0,25.3028,25.3178,25.213,25.2729,82900.0
2010-05-17 11:30:00,33.75,33.81,33.7,33.8,82600.0,25.2729,25.3178,25.2354,25.3103,82600.0
2010-05-17 11:35:00,33.79,33.88,33.79,33.82,50200.0,25.3028,25.3702,25.3028,25.3253,50200.0
2010-05-17 11:40:00,33.81,34.0,33.81,33.93,62000.0,25.3178,25.4601,25.3178,25.4077,62000.0
2010-05-17 11:45:00,33.93,33.94,33.79,33.85,54400.0,25.4077,25.4151,25.3028,25.3478,54400.0
2010-05-17 11:50:00,33.84,33.85,33.69,33.7,46300.0,25.3403,25.3478,25.2279,25.2354,46300.0
2010-05-17 11:55:00,33.71,33.75,33.63,33.63,78800.0,25.2429,25.2729,25.183,25.183,78800.0
2010-05-17 12:00:00,33.63,33.63,33.31,33.32,127400.0,25.183,25.183,24.9434,24.9509,127400.0
2010-05-17 12:05:00,33.31,33.43,33.27,33.35,80900.0,24.9434,25.0332,24.9134,24.9733,80900.0
2010-05-17 12:10:00,33.35,33.51,33.35,33.51,38900.0,24.9733,25.0931,24.9733,25.0931,38900.0
2010-05-17 12:15:00,33.51,33.51,33.42,33.46,32000.0,25.0931,25.0931,25.0258,25.0557,32000.0
2010-05-17 12:20:00,33.46,33.55,33.43,33.51,54700.0,25.0557,25.1231,25.0332,25.0931,54700.0
2010-05-17 12:25:00,33.51,33.59,33.49,33.53,82000.0,25.0931,25.1531,25.0782,25.1081,82000.0
2010-05-17 12:30:00,33.52,33.68,33.52,33.66,54100.0,25.1006,25.2205,25.1006,25.2055,54100.0
2010-05-17 12:35:00,33.67,33.71,33.61,33.64,59700.0,25.213,25.2429,25.168,25.1905,59700.0
2010-05-17 12:40:00,33.64,33.67,33.57,33.57,30500.0,25.1905,25.213,25.1381,25.1381,30500.0
2010-05-17 12:45:00,33.57,33.61,33.57,33.58,34300.0,25.1381,25.168,25.1381,25.1456,34300.0
2010-05-17 12:50:00,33.58,33.58,33.49,33.55,58800.0,25.1456,25.1456,25.0782,25.1231,58800.0
2010-05-17 12:55:00,33.55,33.55,33.49,33.5,61000.0,25.1231,25.1231,25.0782,25.0857,61000.0
2010-05-17 13:00:00,33.51,33.53,33.44,33.47,49100.0,25.0931,25.1081,25.0407,25.0632,49100.0
2010-05-17 13:05:00,33.46,33.47,33.4,33.41,39700.0,25.0557,25.0632,25.0108,25.0183,39700.0
2010-05-17 13:10:00,33.41,33.45,33.4,33.41,25700.0,25.0183,25.0482,25.0108,25.0183,25700.0
2010-05-17 13:15:00,33.42,33.64,33.41,33.64,65400.0,25.0258,25.1905,25.0183,25.1905,65400.0
2010-05-17 13:20:00,33.63,33.65,33.6,33.65,34100.0,25.183,25.198,25.1605,25.198,34100.0
2010-05-17 13:25:00,33.64,33.7,33.6,33.6,31800.0,25.1905,25.2354,25.1605,25.1605,31800.0
2010-05-17 13:30:00,33.6,33.69,33.59,33.67,38300.0,25.1605,25.2279,25.1531,25.213,38300.0
2010-05-17 13:35:00,33.68,33.7,33.6,33.62,45600.0,25.2205,25.2354,25.1605,25.1755,45600.0
2010-05-17 13:40:00,33.62,33.64,33.58,33.61,43300.0,25.1755,25.1905,25.1456,25.168,43300.0
2010-05-17 13:45:00,33.61,33.63,33.55,33.61,50200.0,25.168,25.183,25.1231,25.168,50200.0
2010-05-17 13:50:00,33.6,33.68,33.55,33.68,115400.0,25.1605,25.2205,25.1231,25.2205,115400.0
2010-05-17 13:55:00,33.69,33.8,33.69,33.8,40900.0,25.2279,25.3103,25.2279,25.3103,40900.0
2010-05-17 14:00:00,33.8,33.91,33.76,33.86,49900.0,25.3103,25.3927,25.2804,25.3552,49900.0
2010-05-17 14:05:00,33.86,33.91,33.73,33.74,38200.0,25.3552,25.3927,25.2579,25.2654,38200.0
2010-05-17 14:10:00,33.72,33.78,33.71,33.76,27900.0,25.2504,25.2953,25.2429,25.2804,27900.0
2010-05-17 14:15:00,33.76,33.81,33.72,33.76,100000.0,25.2804,25.3178,25.2504,25.2804,100000.0
2010-05-17 14:20:00,33.78,33.8,33.71,33.74,76200.0,25.2953,25.3103,25.2429,25.2654,76200.0
2010-05-17 14:25:00,33.74,33.74,33.65,33.68,42200.0,25.2654,25.2654,25.198,25.2205,42200.0
2010-05-17 14:30:00,33.68,33.79,33.67,33.69,62400.0,25.2205,25.3028,25.213,25.2279,62400.0
2010-05-17 14:35:00,33.7,33.79,33.68,33.78,77500.0,25.2354,25.3028,25.2205,25.2953,77500.0
2010-05-17 14:40:00,33.78,33.85,33.78,33.8,35400.0,25.2953,25.3478,25.2953,25.3103,35400.0
2010-05-17 14:45:00,33.8,33.9,33.77,33.77,85300.0,25.3103,25.3852,25.2878,25.2878,85300.0
2010-05-17 14:50:00,33.77,33.8,33.74,33.75,57800.0,25.2878,25.3103,25.2654,25.2729,57800.0
2010-05-17 14:55:00,33.75,33.85,33.75,33.81,48100.0,25.2729,25.3478,25.2729,25.3178,48100.0
2010-05-17 15:00:00,33.81,33.95,33.8,33.87,152700.0,25.3178,25.4226,25.3103,25.3627,152700.0
2010-05-17 15:05:00,33.87,33.88,33.71,33.72,75100.0,25.3627,25.3702,25.2429,25.2504,75100.0
2010-05-17 15:10:00,33.71,33.81,33.7,33.74,69200.0,25.2429,25.3178,25.2354,25.2654,69200.0
2010-05-17 15:15:00,33.74,33.74,33.6,33.62,86000.0,25.2654,25.2654,25.1605,25.1755,86000.0
2010-05-17 15:20:00,33.62,33.7,33.56,33.65,126700.0,25.1755,25.2354,25.1306,25.198,126700.0
2010-05-17 15:25:00,33.65,33.69,33.6,33.67,66800.0,25.198,25.2279,25.1605,25.213,66800.0
2010-05-17 15:30:00,33.67,33.76,33.65,33.75,80100.0,25.213,25.2804,25.198,25.2729,80100.0
2010-05-17 15:35:00,33.75,33.92,33.75,33.91,93500.0,25.2729,25.4002,25.2729,25.3927,93500.0
2010-05-17 15:40:00,33.92,33.97,33.83,33.86,117900.0,25.4002,25.4376,25.3328,25.3552,117900.0
2010-05-17 15:45:00,33.86,33.9,33.81,33.85,146600.0,25.3552,25.3852,25.3178,25.3478,146600.0
2010-05-17 15:50:00,33.85,33.97,33.85,33.94,191700.0,25.3478,25.4376,25.3478,25.4151,191700.0
2010-05-17 15:55:00,33.92,33.96,33.86,33.96,301200.0,25.4002,25.4301,25.3552,25.4301,301200.0
2010-05-18 09:30:00,34.31,34.59,34.26,34.56,96700.0,25.6922,25.9019,25.6548,25.8794,96700.0
2010-05-18 09:35:00,34.54,34.55,34.35,34.36,62700.0,25.8644,25.8719,25.7222,25.7297,62700.0
2010-05-18 09:40:00,34.38,34.46,34.33,34.35,18100.0,25.7446,25.8045,25.7072,25.7222,18100.0
2010-05-18 09:45:00,34.38,34.44,34.35,34.4,41400.0,25.7446,25.7896,25.7222,25.7596,41400.0
2010-05-18 09:50:00,34.4,34.42,34.32,34.41,60400.0,25.7596,25.7746,25.6997,25.7671,60400.0
2010-05-18 09:55:00,34.41,34.44,34.34,34.37,52900.0,25.7671,25.7896,25.7147,25.7371,52900.0
2010-05-18 10:00:00,34.37,34.39,34.21,34.21,118900.0,25.7371,25.7521,25.6173,25.6173,118900.0
2010-05-18 10:05:00,34.21,34.26,34.16,34.22,85100.0,25.6173,25.6548,25.5799,25.6248,85100.0
2010-05-18 10:10:00,34.22,34.32,34.19,34.31,76000.0,25.6248,25.6997,25.6024,25.6922,76000.0
2010-05-18 10:15:00,34.31,34.36,34.23,34.32,36100.0,25.6922,25.7297,25.6323,25.6997,36100.0
2010-05-18 10:20:00,34.31,34.31,34.21,34.27,19200.0,25.6922,25.6922,25.6173,25.6623,19200.0
2010-05-18 10:25:00,34.28,34.28,34.13,34.14,43800.0,25.6697,25.6697,25.5574,25.5649,43800.0
2010-05-18 10:30:00,34.15,34.16,34.02,34.04,48700.0,25.5724,25.5799,25.4751,25.49,48700.0
2010-05-18 10:35:00,34.04,34.12,34.03,34.11,60400.0,25.49,25.5499,25.4825,25.5424,60400.0
2010-05-18 10:40:00,34.11,34.12,33.94,33.94,59500.0,25.5424,25.5499,25.4151,25.4151,59500.0
2010-05-18 10:45:00,33.95,33.97,33.79,33.83,95000.0,25.4226,25.4376,25.3028,25.3328,95000.0
2010-05-18 10:50:00,33.82,33.82,33.64,33.81,63300.0,25.3253,25.3253,25.1905,25.3178,63300.0
2010-05-18 10:55:00,33.81,33.86,33.79,33.84,39900.0,25.3178,25.3552,25.3028,25.3403,39900.0
2010-05-18 11:00:00,33.83,33.93,33.8,33.86,109600.0,25.3328,25.4077,25.3103,25.3552,109600.0
2010-05-18 11:05:00,33.86,33.86,33.81,33.84,57000.0,25.3552,25.3552,25.3178,25.3403,57000.0
2010-05-18 11:10:00,33.84,34.07,33.84,34.07,55200.0,25.3403,25.5125,25.3403,25.5125,55200.0
2010-05-18 11:15:00,34.07,34.09,33.99,34.06,40600.0,25.5125,25.5275,25.4526,25.505,40600.0
2010-05-18 11:20:00,34.05,34.09,34.02,34.04,14700.0,25.4975,25.5275,25.4751,25.49,14700.0
2010-05-18 11:25:00,34.03,34.08,34.01,34.04,37500.0,25.4825,25.52,25.4676,25.49,37500.0
2010-05-18 11:30:00,34.06,34.08,34.0,34.04,14600.0,25.505,25.52,25.4601,25.49,14600.0
2010-05-18 11:35:00,34.03,34.03,33.98,33.99,23900.0,25.4825,25.4825,25.4451,25.4526,23900.0
2010-05-18 11:40:00,33.99,34.0,33.83,33.86,43900.0,25.4526,25.4601,25.3328,25.3552,43900.0
2010-05-18 11:45:00,33.85,33.9,33.81,33.87,35000.0,25.3478,25.3852,25.3178,25.3627,35000.0
2010-05-18 11:50:00,33.85,33.86,33.8,33.82,61200.0,25.3478,25.3552,25.3103,25.3253,61200.0
2010-05-18 11:55:00,33.83,33.83,33.76,33.76,21500.0,25.3328,25.3328,25.2804,25.2804,21500.0
2010-05-18 12:00:00,33.77,33.8,33.66,33.69,51300.0,25.2878,25.3103,25.2055,25.2279,51300.0
2010-05-18 12:05:00,33.68,33.74,33.67,33.73,142900.0,25.2205,25.2654,25.213,25.2579,142900.0
2010-05-18 12:10:00,33.74,33.81,33.71,33.8,54000.0,25.2654,25.3178,25.2429,25.3103,54000.0
2010-05-18 12:15:00,33.78,33.89,33.76,33.87,89500.0,25.2953,25.3777,25.2804,25.3627,89500.0
2010-05-18 12:20:00,33.86,33.9,33.82,33.82,46100.0,25.3552,25.3852,25.3253,25.3253,46100.0
2010-05-18 12:25:00,33.83,33.92,33.81,33.92,23500.0,25.3328,25.4002,25.3178,25.4002,23500.0
2010-05-18 12:30:00,33.91,33.95,33.86,33.95,14500.0,25.3927,25.4226,25.3552,25.4226,14500.0
2010-05-18 12:35:00,33.95,33.97,33.87,33.88,27500.0,25.4226,25.4376,25.3627,25.3702,27500.0
2010-05-18 12:40:00,33.88,33.94,33.85,33.93,19000.0,25.3702,25.4151,25.3478,25.4077,19000.0
2010-05-18 12:45:00,33.92,34.02,33.92,34.01,19600.0,25.4002,25.4751,25.4002,25.4676,19600.0
2010-05-18 12:50:00,34.01,34.03,33.98,34.0,21300.0,25.4676,25.4825,25.4451,25.4601,21300.0
2010-05-18 12:55:00,34.01,34.01,33.87,33.89,23500.0,25.4676,25.4676,25.3627,25.3777,23500.0
2010-05-18 13:00:00,33.88,33.9,33.78,33.85,41600.0,25.3702,25.3852,25.2953,25.3478,41600.0
2010-05-18 13:05:00,33.84,33.87,33.68,33.85,43700.0,25.3403,25.3627,25.2205,25.3478,43700.0
2010-05-18 13:10:00,33.85,33.85,33.68,33.8,64800.0,25.3478,25.3478,25.2205,25.3103,64800.0
2010-05-18 13:15:00,33.8,33.83,33.73,33.75,29300.0,25.3103,25.3328,25.2579,25.2729,29300.0
2010-05-18 13:20:00,33.76,33.83,33.76,33.78,19200.0,25.2804,25.3328,25.2804,25.2953,19200.0
2010-05-18 13:25:00,33.77,33.86,33.76,33.79,25000.0,25.2878,25.3552,25.2804,25.3028,25000.0
2010-05-18 13:30:00,33.79,33.82,33.77,33.82,17300.0,25.3028,25.3253,25.2878,25.3253,17300.0
2010-05-18 13:35:00,33.82,33.83,33.7,33.73,60800.0,25.3253,25.3328,25.2354,25.2579,60800.0
2010-05-18 13:40:00,33.74,33.75,33.64,33.68,47100.0,25.2654,25.2729,25.1905,25.2205,47100.0
2010-05-18 13:45:00,33.67,33.72,33.59,33.67,71600.0,25.213,25.2504,25.1531,25.213,71600.0
2010-05-18 13:50:00,33.67,33.71,33.61,33.61,11800.0,25.213,25.2429,25.168,25.168,11800.0
2010-05-18 13:55:00,33.6,33.66,33.55,33.57,61400.0,25.1605,25.2055,25.1231,25.1381,61400.0
2010-05-18 14:00:00,33.57,33.71,33.57,33.69,62400.0,25.1381,25.2429,25.1381,25.2279,62400.0
2010-05-18 14:05:00,33.69,33.74,33.66,33.71,20800.0,25.2279,25.2654,25.2055,25.2429,20800.0
2010-05-18 14:10:00,33.7,33.81,33.7,33.76,18300.0,25.2354,25.3178,25.2354,25.2804,18300.0
2010-05-18 14:15:00,33.75,33.78,33.7,33.71,17900.0,25.2729,25.2953,25.2354,25.2429,17900.0
2010-05-18 14:20:00,33.72,33.72,33.6,33.62,45900.0,25.2504,25.2504,25.1605,25.1755,45900.0
2010-05-18 14:25:00,33.63,33.66,33.57,33.57,96500.0,25.183,25.2055,25.1381,25.1381,96500.0
2010-05-18 14:30:00,33.59,33.6,33.47,33.51,45300.0,25.1531,25.1605,25.0632,25.0931,45300.0
2010-05-18 14:35:00,33.5,33.52,33.3,33.33,82100.0,25.0857,25.1006,24.9359,24.9584,82100.0
2010-05-18 14:40:00,33.34,33.48,33.31,33.46,33900.0,24.9658,25.0707,24.9434,25.0557,33900.0
2010-05-18 14:45:00,33.46,33.58,33.45,33.5,71400.0,25.0557,25.1456,25.0482,25.0857,71400.0
2010-05-18 14:50:00,33.5,33.55,33.46,33.5,50600.0,25.0857,25.1231,25.0557,25.0857,50600.0
2010-05-18 14:55:00,33.5,33.53,33.48,33.5,86300.0,25.0857,25.1081,25.0707,25.0857,86300.0
2010-05-18 15:00:00,33.5,33.5,33.4,33.46,45800.0,25.0857,25.0857,25.0108,25.0557,45800.0
2010-05-18 15:05:00,33.46,33.58,33.43,33.53,72900.0,25.0557,25.1456,25.0332,25.1081,72900.0
2010-05-18 15:10:00,33.52,33.7,33.51,33.69,30500.0,25.1006,25.2354,25.0931,25.2279,30500.0
2010-05-18 15:15:00,33.7,33.76,33.62,33.66,41300.0,25.2354,25.2804,25.1755,25.2055,41300.0
2010-05-18 15:20:00,33.66,33.68,33.59,33.63,22100.0,25.2055,25.2205,25.1531,25.183,22100.0
2010-05-18 15:25:00,33.62,33.63,33.49,33.5,45200.0,25.1755,25.183,25.0782,25.0857,45200.0
2010-05-18 15:30:00,33.5,33.58,33.49,33.55,157300.0,25.0857,25.1456,25.0782,25.1231,157300.0
2010-05-18 15:35:00,33.54,33.65,33.52,33.59,120400.0,25.1156,25.198,25.1006,25.1531,120400.0
2010-05-18 15:40:00,33.59,33.69,33.53,33.68,69500.0,25.1531,25.2279,25.1081,25.2205,69500.0
2010-05-18 15:45:00,33.67,33.76,33.57,33.62,160400.0,25.213,25.2804,25.1381,25.1755,160400.0
2010-05-18 15:50:00,33.61,33.65,33.55,33.62,126500.0,25.168,25.198,25.1231,25.1755,126500.0
2010-05-18 15:55:00,33.62,33.63,33.52,33.53,210000.0,25.1755,25.183,25.1006,25.1081,210000.0
2010-05-19 09:30:00,33.33,33.7,33.26,33.7,67200.0,24.9584,25.2354,24.9059,25.2354,67200.0
2010-05-19 09:35:00,33.67,33.85,33.51,33.84,127300.0,25.213,25.3478,25.0931,25.3403,127300.0
2010-05-19 09:40:00,33.85,33.93,33.74,33.88,84100.0,25.3478,25.4077,25.2654,25.3702,84100.0
2010-05-19 09:45:00,33.89,34.01,33.81,33.85,89800.0,25.3777,25.4676,25.3178,25.3478,89800.0
2010-05-19 09:50:00,33.86,33.92,33.69,33.69,81900.0,25.3552,25.4002,25.2279,25.2279,81900.0
2010-05-19 09:55:00,33.68,33.7,33.53,33.56,40100.0,25.2205,25.2354,25.1081,25.1306,40100.0
2010-05-19 10:00:00,33.58,33.58,33.27,33.42,89700.0,25.1456,25.1456,24.9134,25.0258,89700.0
2010-05-19 10:05:00,33.43,33.47,33.28,33.33,37200.0,25.0332,25.0632,24.9209,24.9584,37200.0
2010-05-19 10:10:00,33.33,33.43,33.28,33.4,150400.0,24.9584,25.0332,24.9209,25.0108,150400.0
2010-05-19 10:15:00,33.4,33.52,33.3,33.32,132100.0,25.0108,25.1006,24.9359,24.9509,132100.0
2010-05-19 10:20:00,33.33,33.36,33.13,33.13,115700.0,24.9584,24.9808,24.8086,24.8086,115700.0
2010-05-19 10:25:00,33.15,33.37,33.15,33.32,74800.0,24.8236,24.9883,24.8236,24.9509,74800.0
2010-05-19 10:30:00,33.35,33.53,33.31,33.51,86300.0,24.9733,25.1081,24.9434,25.0931,86300.0
2010-05-19 10:35:00,33.5,33.51,33.36,33.43,78100.0,25.0857,25.0931,24.9808,25.0332,78100.0
2010-05-19 10:40:00,33.4,33.53,33.31,33.49,119300.0,25.0108,25.1081,24.9434,25.0782,119300.0
2010-05-19 10:45:00,33.49,33.5,33.38,33.4,95500.0,25.0782,25.0857,24.9958,25.0108,95500.0
2010-05-19 10:50:00,33.4,33.47,33.37,33.44,89000.0,25.0108,25.0632,24.9883,25.0407,89000.0
2010-05-19 10:55:00,33.43,33.51,33.43,33.48,48600.0,25.0332,25.0931,25.0332,25.0707,48600.0
2010-05-19 11:00:00,33.46,33.54,33.45,33.5,56500.0,25.0557,25.1156,25.0482,25.0857,56500.0
2010-05-19 11:05:00,33.5,33.51,33.43,33.47,35500.0,25.0857,25.0931,25.0332,25.0632,35500.0
2010-05-19 11:10:00,33.47,33.47,33.31,33.37,34200.0,25.0632,25.0632,24.9434,24.9883,34200.0
2010-05-19 11:15:00,33.36,33.44,33.35,33.39,36100.0,24.9808,25.0407,24.9733,25.0033,36100.0
2010-05-19 11:20:00,33.38,33.42,33.29,33.34,75000.0,24.9958,25.0258,24.9284,24.9658,75000.0
2010-05-19 11:25:00,33.34,33.38,33.27,33.32,36900.0,24.9658,24.9958,24.9134,24.9509,36900.0
2010-05-19 11:30:00,33.3,33.37,33.23,33.37,33100.0,24.9359,24.9883,24.8835,24.9883,33100.0
2010-05-19 11:35:00,33.38,33.43,33.32,33.32,21000.0,24.9958,25.0332,24.9509,24.9509,21000.0
2010-05-19 11:40:00,33.3,33.35,33.27,33.32,77800.0,24.9359,24.9733,24.9134,24.9509,77800.0
2010-05-19 11:45:00,33.32,33.36,33.22,33.23,89800.0,24.9509,24.9808,24.876,24.8835,89800.0
2010-05-19 11:50:00,33.24,33.32,33.22,33.25,51000.0,24.891,24.9509,24.876,24.8985,51000.0
2010-05-19 11:55:00,33.26,33.39,33.25,33.38,44600.0,24.9059,25.0033,24.8985,24.9958,44600.0
2010-05-19 12:00:00,33.37,33.46,33.33,33.44,39400.0,24.9883,25.0557,24.9584,25.0407,39400.0
2010-05-19 12:05:00,33.44,33.44,33.36,33.38,23000.0,25.0407,25.0407,24.9808,24.9958,23000.0
2010-05-19 12:10:00,33.38,33.42,33.36,33.42,22900.0,24.9958,25.0258,24.9808,25.0258,22900.0
2010-05-19 12:15:00,33.4,33.4,33.28,33.31,39300.0,25.0108,25.0108,24.9209,24.9434,39300.0
2010-05-19 12:20:00,33.31,33.44,33.29,33.44,53400.0,24.9434,25.0407,24.9284,25.0407,53400.0
2010-05-19 12:25:00,33.44,33.55,33.43,33.49,103000.0,25.0407,25.1231,25.0332,25.0782,103000.0
2010-05-19 12:30:00,33.47,33.47,33.39,33.4,16000.0,25.0632,25.0632,25.0033,25.0108,16000.0
2010-05-19 12:35:00,33.4,33.49,33.4,33.47,27600.0,25.0108,25.0782,25.0108,25.0632,27600.0
2010-05-19 12:40:00,33.43,33.44,33.37,33.4,15700.0,25.0332,25.0407,24.9883,25.0108,15700.0
2010-05-19 12:45:00,33.41,33.44,33.29,33.29,21900.0,25.0183,25.0407,24.9284,24.9284,21900.0
2010-05-19 12:50:00,33.29,33.41,33.28,33.39,28000.0,24.9284,25.0183,24.9209,25.0033,28000.0
2010-05-19 12:55:00,33.39,33.62,33.37,33.62,36400.0,25.0033,25.1755,24.9883,25.1755,36400.0
2010-05-19 13:00:00,33.61,33.63,33.5,33.6,60200.0,25.168,25.183,25.0857,25.1605,60200.0
2010-05-19 13:05:00,33.61,33.64,33.49,33.62,52300.0,25.168,25.1905,25.0782,25.1755,52300.0
2010-05-19 13:10:00,33.62,33.62,33.53,33.59,22000.0,25.1755,25.1755,25.1081,25.1531,22000.0
2010-05-19 13:15:00,33.6,33.67,33.57,33.66,37000.0,25.1605,25.213,25.1381,25.2055,37000.0
2010-05-19 13:20:00,33.64,33.84,33.64,33.77,52600.0,25.1905,25.3403,25.1905,25.2878,52600.0
2010-05-19 13:25:00,33.78,33.79,33.68,33.7,27700.0,25.2953,25.3028,25.2205,25.2354,27700.0
2010-05-19 13:30:00,33.69,33.72,33.66,33.66,22200.0,25.2279,25.2504,25.2055,25.2055,22200.0
2010-05-19 13:35:00,33.67,33.69,33.59,33.67,30500.0,25.213,25.2279,25.1531,25.213,30500.0
2010-05-19 13:40:00,33.67,33.76,33.65,33.73,34300.0,25.213,25.2804,25.198,25.2579,34300.0
2010-05-19 13:45:00,33.75,33.81,33.67,33.78,37500.0,25.2729,25.3178,25.213,25.2953,37500.0
2010-05-19 13:50:00,33.8,33.82,33.73,33.75,16900.0,25.3103,25.3253,25.2579,25.2729,16900.0
2010-05-19 13:55:00,33.76,33.76,33.67,33.7,21500.0,25.2804,25.2804,25.213,25.2354,21500.0
2010-05-19 14:00:00,33.7,33.76,33.66,33.73,26100.0,25.2354,25.2804,25.2055,25.2579,26100.0
2010-05-19 14:05:00,33.72,33.8,33.65,33.65,31100.0,25.2504,25.3103,25.198,25.198,31100.0
2010-05-19 14:10:00,33.65,33.65,33.57,33.63,18200.0,25.198,25.198,25.1381,25.183,18200.0
2010-05-19 14:15:00,33.63,33.66,33.51,33.53,21100.0,25.183,25.2055,25.0931,25.1081,21100.0
2010-05-19 14:20:00,33.53,33.56,33.43,33.44,25500.0,25.1081,25.1306,25.0332,25.0407,25500.0
2010-05-19 14:25:00,33.44,33.56,33.44,33.55,31300.0,25.0407,25.1306,25.0407,25.1231,31300.0
2010-05-19 14:30:00,33.54,33.56,33.46,33.46,25700.0,25.1156,25.1306,25.0557,25.0557,25700.0
2010-05-19 14:35:00,33.46,33.53,33.44,33.46,22300.0,25.0557,25.1081,25.0407,25.0557,22300.0
2010-05-19 14:40:00,33.48,33.6,33.45,33.55,23500.0,25.0707,25.1605,25.0482,25.1231,23500.0
2010-05-19 14:45:00,33.55,33.67,33.55,33.66,32100.0,25.1231,25.213,25.1231,25.2055,32100.0
2010-05-19 14:50:00,33.66,33.66,33.49,33.56,33900.0,25.2055,25.2055,25.0782,25.1306,33900.0
2010-05-19 14:55:00,33.56,33.59,33.47,33.51,34400.0,25.1306,25.1531,25.0632,25.0931,34400.0
2010-05-19 15:00:00,33.5,33.55,33.43,33.46,33200.0,25.0857,25.1231,25.0332,25.0557,33200.0
2010-05-19 15:05:00,33.46,33.46,33.27,33.28,59200.0,25.0557,25.0557,24.9134,24.9209,59200.0
2010-05-19 15:10:00,33.29,33.35,33.26,33.27,46000.0,24.9284,24.9733,24.9059,24.9134,46000.0
2010-05-19 15:15:00,33.27,33.44,33.27,33.41,44300.0,24.9134,25.0407,24.9134,25.0183,44300.0
2010-05-19 15:20:00,33.43,33.48,33.33,33.37,66700.0,25.0332,25.0707,24.9584,24.9883,66700.0
2010-05-19 15:25:00,33.37,33.55,33.36,33.54,52800.0,24.9883,25.1231,24.9808,25.1156,52800.0
2010-05-19 15:30:00,33.53,33.6,33.49,33.55,55900.0,25.1081,25.1605,25.0782,25.1231,55900.0
2010-05-19 15:35:00,33.55,33.73,33.49,33.72,95600.0,25.1231,25.2579,25.0782,25.2504,95600.0
2010-05-19 15:40:00,33.73,33.76,33.59,33.68,66500.0,25.2579,25.2804,25.1531,25.2205,66500.0
2010-05-19 15:45:00,33.67,33.71,33.58,33.61,62800.0,25.213,25.2429,25.1456,25.168,62800.0
2010-05-19 15:50:00,33.62,33.69,33.59,33.65,88600.0,25.1755,25.2279,25.1531,25.198,88600.0
2010-05-19 15:55:00,33.64,33.65,33.49,33.53,196500.0,25.1905,25.198,25.0782,25.1081,196500.0
2010-05-20 09:30:00,32.94,33.25,32.75,33.14,84800.0,24.6663,24.8985,24.524,24.8161,84800.0
2010-05-20 09:35:00,33.09,33.13,32.82,32.91,69800.0,24.7786,24.8086,24.5765,24.6439,69800.0
2010-05-20 09:40:00,32.9,32.93,32.75,32.81,53300.0,24.6364,24.6588,24.524,24.569,53300.0
2010-05-20 09:45:00,32.81,32.83,32.64,32.75,99600.0,24.569,24.5839,24.4417,24.524,99600.0
2010-05-20 09:50:00,32.74,32.83,32.72,32.73,48900.0,24.5166,24.5839,24.5016,24.5091,48900.0
2010-05-20 09:55:00,32.73,32.8,32.69,32.7,36200.0,24.5091,24.5615,24.4791,24.4866,36200.0
2010-05-20 10:00:00,32.7,32.88,32.64,32.75,86700.0,24.4866,24.6214,24.4417,24.524,86700.0
2010-05-20 10:05:00,32.74,32.84,32.68,32.68,54900.0,24.5166,24.5914,24.4716,24.4716,54900.0
2010-05-20 10:10:00,32.67,32.73,32.5,32.51,101500.0,24.4641,24.5091,24.3368,24.3443,101500.0
2010-05-20 10:15:00,32.51,32.51,32.34,32.35,118400.0,24.3443,24.3443,24.217,24.2245,118400.0
2010-05-20 10:20:00,32.36,32.37,32.04,32.07,166200.0,24.232,24.2395,23.9924,24.0148,166200.0
2010-05-20 10:25:00,32.07,32.29,32.04,32.28,115700.0,24.0148,24.1796,23.9924,24.1721,115700.0
2010-05-20 10:30:00,32.29,32.5,32.27,32.44,67200.0,24.1796,24.3368,24.1646,24.2919,67200.0
2010-05-20 10:35:00,32.45,32.5,32.4,32.42,51200.0,24.2994,24.3368,24.262,24.2769,51200.0
2010-05-20 10:40:00,32.41,32.46,32.28,32.36,115000.0,24.2694,24.3069,24.1721,24.232,115000.0
2010-05-20 10:45:00,32.37,32.44,32.32,32.35,52100.0,24.2395,24.2919,24.202,24.2245,52100.0
2010-05-20 10:50:00,32.37,32.6,32.37,32.54,77800.0,24.2395,24.4117,24.2395,24.3668,77800.0
2010-05-20 10:55:00,32.54,32.55,32.42,32.44,34800.0,24.3668,24.3743,24.2769,24.2919,34800.0
2010-05-20 11:00:00,32.43,32.54,32.42,32.48,26200.0,24.2844,24.3668,24.2769,24.3219,26200.0
2010-05-20 11:05:00,32.5,32.66,32.5,32.62,38700.0,24.3368,24.4566,24.3368,24.4267,38700.0
2010-05-20 11:10:00,32.62,32.62,32.47,32.51,26300.0,24.4267,24.4267,24.3144,24.3443,26300.0
2010-05-20 11:15:00,32.51,32.52,32.41,32.45,35000.0,24.3443,24.3518,24.2694,24.2994,35000.0
2010-05-20 11:20:00,32.46,32.54,32.41,32.51,26200.0,24.3069,24.3668,24.2694,24.3443,26200.0
2010-05-20 11:25:00,32.5,32.67,32.48,32.65,31800.0,24.3368,24.4641,24.3219,24.4492,31800.0
2010-05-20 11:30:00,32.66,32.7,32.62,32.69,20000.0,24.4566,24.4866,24.4267,24.4791,20000.0
2010-05-20 11:35:00,32.71,32.74,32.64,32.71,23200.0,24.4941,24.5166,24.4417,24.4941,23200.0
2010-05-20 11:40:00,32.71,32.72,32.64,32.66,32500.0,24.4941,24.5016,24.4417,24.4566,32500.0
2010-05-20 11:45:00,32.66,32.73,32.66,32.66,20200.0,24.4566,24.5091,24.4566,24.4566,20200.0
2010-05-20 11:50:00,32.65,32.7,32.62,32.66,25900.0,24.4492,24.4866,24.4267,24.4566,25900.0
2010-05-20 11:55:00,32.67,32.68,32.53,32.53,36000.0,24.4641,24.4716,24.3593,24.3593,36000.0
2010-05-20 12:00:00,32.54,32.58,32.45,32.5,29000.0,24.3668,24.3967,24.2994,24.3368,29000.0
2010-05-20 12:05:00,32.5,32.57,32.48,32.54,37400.0,24.3368,24.3893,24.3219,24.3668,37400.0
2010-05-20 12:10:00,32.53,32.53,32.46,32.46,24100.0,24.3593,24.3593,24.3069,24.3069,24100.0
2010-05-20 12:15:00,32.46,32.47,32.34,32.38,41900.0,24.3069,24.3144,24.217,24.247,41900.0
2010-05-20 12:20:00,32.39,32.46,32.38,32.39,21800.0,24.2545,24.3069,24.247,24.2545,21800.0
2010-05-20 12:25:00,32.39,32.4,32.32,32.34,96000.0,24.2545,24.262,24.202,24.217,96000.0
2010-05-20 12:30:00,32.36,32.36,32.26,32.26,30800.0,24.232,24.232,24.1571,24.1571,30800.0
2010-05-20 12:35:00,32.26,32.38,32.25,32.36,44700.0,24.1571,24.247,24.1496,24.232,44700.0
2010-05-20 12:40:00,32.36,32.37,32.3,32.3,16400.0,24.232,24.2395,24.1871,24.1871,16400.0
2010-05-20 12:45:00,32.3,32.36,32.23,32.24,26900.0,24.1871,24.232,24.1347,24.1421,26900.0
2010-05-20 12:50:00,32.24,32.25,32.11,32.11,52100.0,24.1421,24.1496,24.0448,24.0448,52100.0
2010-05-20 12:55:00,32.11,32.17,32.01,32.02,75900.0,24.0448,24.0897,23.9699,23.9774,75900.0
2010-05-20 13:00:00,32.02,32.15,32.01,32.15,68500.0,23.9774,24.0747,23.9699,24.0747,68500.0
2010-05-20 13:05:00,32.14,32.2,32.13,32.18,43900.0,24.0673,24.1122,24.0598,24.0972,43900.0
2010-05-20 13:10:00,32.15,32.24,32.14,32.2,40600.0,24.0747,24.1421,24.0673,24.1122,40600.0
2010-05-20 13:15:00,32.2,32.3,32.16,32.25,89700.0,24.1122,24.1871,24.0822,24.1496,89700.0
2010-05-20 13:20:00,32.25,32.4,32.23,32.38,141000.0,24.1496,24.262,24.1347,24.247,141000.0
2010-05-20 13:25:00,32.38,32.5,32.3,32.5,240400.0,24.247,24.3368,24.1871,24.3368,240400.0
2010-05-20 13:30:00,32.5,32.67,32.5,32.58,135300.0,24.3368,24.4641,24.3368,24.3967,135300.0
2010-05-20 13:35:00,32.58,32.62,32.54,32.55,82500.0,24.3967,24.4267,24.3668,24.3743,82500.0
2010-05-20 13:40:00,32.55,32.7,32.55,32.66,69400.0,24.3743,24.4866,24.3743,24.4566,69400.0
2010-05-20 13:45:00,32.67,32.7,32.5,32.53,73600.0,24.4641,24.4866,24.3368,24.3593,73600.0
2010-05-20 13:50:00,32.53,32.62,32.46,32.58,123900.0,24.3593,24.4267,24.3069,24.3967,123900.0
2010-05-20 13:55:00,32.58,32.63,32.51,32.58,119200.0,24.3967,24.4342,24.3443,24.3967,119200.0
2010-05-20 14:00:00,32.57,32.61,32.44,32.47,80800.0,24.3893,24.4192,24.2919,24.3144,80800.0
2010-05-20 14:05:00,32.46,32.57,32.39,32.56,68700.0,24.3069,24.3893,24.2545,24.3818,68700.0
2010-05-20 14:10:00,32.56,32.72,32.55,32.69,77700.0,24.3818,24.5016,24.3743,24.4791,77700.0
2010-05-20 14:15:00,32.69,32.79,32.62,32.78,58100.0,24.4791,24.554,24.4267,24.5465,58100.0
2010-05-20 14:20:00,32.78,32.9,32.74,32.8,75800.0,24.5465,24.6364,24.5166,24.5615,75800.0
2010-05-20 14:25:00,32.81,32.82,32.64,32.72,120200.0,24.569,24.5765,24.4417,24.5016,120200.0
2010-05-20 14:30:00,32.71,32.87,32.63,32.81,83700.0,24.4941,24.6139,24.4342,24.569,83700.0
2010-05-20 14:35:00,32.81,32.94,32.79,32.92,69200.0,24.569,24.6663,24.554,24.6513,69200.0
2010-05-20 14:40:00,32.91,33.03,32.82,32.94,115000.0,24.6439,24.7337,24.5765,24.6663,115000.0
2010-05-20 14:45:00,32.94,33.03,32.83,33.02,172200.0,24.6663,24.7337,24.5839,24.7262,172200.0
2010-05-20 14:50:00,33.02,33.13,32.94,33.08,173600.0,24.7262,24.8086,24.6663,24.7712,173600.0
2010-05-20 14:55:00,33.08,33.09,32.85,32.87,104700.0,24.7712,24.7786,24.5989,24.6139,104700.0
2010-05-20 15:00:00,32.89,32.97,32.87,32.91,53700.0,24.6289,24.6888,24.6139,24.6439,53700.0
2010-05-20 15:05:00,32.91,32.95,32.8,32.9,129500.0,24.6439,24.6738,24.5615,24.6364,129500.0
2010-05-20 15:10:00,32.91,32.92,32.81,32.9,107100.0,24.6439,24.6513,24.569,24.6364,107100.0
2010-05-20 15:15:00,32.9,33.0,32.85,32.94,95300.0,24.6364,24.7112,24.5989,24.6663,95300.0
2010-05-20 15:20:00,32.95,33.05,32.88,33.04,84200.0,24.6738,24.7487,24.6214,24.7412,84200.0
2010-05-20 15:25:00,33.04,33.04,32.88,32.89,47200.0,24.7412,24.7412,24.6214,24.6289,47200.0
2010-05-20 15:30:00,32.88,32.96,32.85,32.88,93300.0,24.6214,24.6813,24.5989,24.6214,93300.0
2010-05-20 15:35:00,32.88,32.91,32.84,32.86,190400.0,24.6214,24.6439,24.5914,24.6064,190400.0
2010-05-20 15:40:00,32.86,32.89,32.75,32.76,88300.0,24.6064,24.6289,24.524,24.5315,88300.0
2010-05-20 15:45:00,32.75,32.82,32.66,32.78,439300.0,24.524,24.5765,24.4566,24.5465,439300.0
2010-05-20 15:50:00,32.79,32.8,32.68,32.69,426400.0,24.554,24.5615,24.4716,24.4791,426400.0
2010-05-20 15:55:00,32.7,32.75,32.46,32.47,405400.0,24.4866,24.524,24.3069,24.3144,405400.0
2010-05-21 09:30:00,31.81,32.37,31.8,32.17,805800.0,23.8201,24.2395,23.8127,24.0897,805800.0
2010-05-21 09:35:00,32.18,32.81,32.17,32.8,276700.0,24.0972,24.569,24.0897,24.5615,276700.0
2010-05-21 09:40:00,32.77,32.87,32.62,32.67,152000.0,24.539,24.6139,24.4267,24.4641,152000.0
2010-05-21 09:45:00,32.67,32.84,32.64,32.81,132600.0,24.4641,24.5914,24.4417,24.569,132600.0
2010-05-21 09:50:00,32.77,32.84,32.56,32.66,321000.0,24.539,24.5914,24.3818,24.4566,321000.0
2010-05-21 09:55:00,32.66,32.85,32.57,32.57,104900.0,24.4566,24.5989,24.3893,24.3893,104900.0
2010-05-21 10:00:00,32.56,32.74,32.44,32.65,90000.0,24.3818,24.5166,24.2919,24.4492,90000.0
2010-05-21 10:05:00,32.65,32.81,32.62,32.74,128800.0,24.4492,24.569,24.4267,24.5166,128800.0
2010-05-21 10:10:00,32.74,32.82,32.5,32.64,148900.0,24.5166,24.5765,24.3368,24.4417,148900.0
2010-05-21 10:15:00,32.62,32.73,32.38,32.49,174700.0,24.4267,24.5091,24.247,24.3293,174700.0
2010-05-21 10:20:00,32.49,32.5,32.21,32.26,130600.0,24.3293,24.3368,24.1197,24.1571,130600.0
2010-05-21 10:25:00,32.25,32.3,32.09,32.12,178500.0,24.1496,24.1871,24.0298,24.0523,178500.0
2010-05-21 10:30:00,32.13,32.33,32.06,32.33,123500.0,24.0598,24.2095,24.0074,24.2095,123500.0
2010-05-21 10:35:00,32.34,32.53,32.34,32.48,68400.0,24.217,24.3593,24.217,24.3219,68400.0
2010-05-21 10:40:00,32.49,32.59,32.37,32.38,77600.0,24.3293,24.4042,24.2395,24.247,77600.0
2010-05-21 10:45:00,32.38,32.45,32.26,32.28,95900.0,24.247,24.2994,24.1571,24.1721,95900.0
2010-05-21 10:50:00,32.31,32.36,32.15,32.27,72700.0,24.1946,24.232,24.0747,24.1646,72700.0
2010-05-21 10:55:00,32.28,32.36,32.21,32.28,45100.0,24.1721,24.232,24.1197,24.1721,45100.0
2010-05-21 11:00:00,32.3,32.48,32.27,32.45,61400.0,24.1871,24.3219,24.1646,24.2994,61400.0
2010-05-21 11:05:00,32.46,32.58,32.46,32.49,55500.0,24.3069,24.3967,24.3069,24.3293,55500.0
2010-05-21 11:10:00,32.49,32.5,32.42,32.5,47400.0,24.3293,24.3368,24.2769,24.3368,47400.0
2010-05-21 11:15:00,32.51,32.64,32.46,32.62,80000.0,24.3443,24.4417,24.3069,24.4267,80000.0
2010-05-21 11:20:00,32.6,32.65,32.47,32.62,106800.0,24.4117,24.4492,24.3144,24.4267,106800.0
2010-05-21 11:25:00,32.62,32.66,32.5,32.63,72800.0,24.4267,24.4566,24.3368,24.4342,72800.0
2010-05-21 11:30:00,32.63,32.65,32.55,32.62,70700.0,24.4342,24.4492,24.3743,24.4267,70700.0
2010-05-21 11:35:00,32.63,32.8,32.63,32.79,105000.0,24.4342,24.5615,24.4342,24.554,105000.0
2010-05-21 11:40:00,32.81,32.86,32.73,32.8,100500.0,24.569,24.6064,24.5091,24.5615,100500.0
2010-05-21 11:45:00,32.83,32.88,32.78,32.81,108500.0,24.5839,24.6214,24.5465,24.569,108500.0
2010-05-21 11:50:00,32.81,32.96,32.81,32.83,104200.0,24.569,24.6813,24.569,24.5839,104200.0
2010-05-21 11:55:00,32.83,32.87,32.77,32.83,46700.0,24.5839,24.6139,24.539,24.5839,46700.0
2010-05-21 12:00:00,32.82,32.82,32.66,32.77,35500.0,24.5765,24.5765,24.4566,24.539,35500.0
2010-05-21 12:05:00,32.77,32.83,32.75,32.76,30600.0,24.539,24.5839,24.524,24.5315,30600.0
2010-05-21 12:10:00,32.76,32.77,32.67,32.74,41500.0,24.5315,24.539,24.4641,24.5166,41500.0
2010-05-21 12:15:00,32.74,32.89,32.74,32.89,50900.0,24.5166,24.6289,24.5166,24.6289,50900.0
2010-05-21 12:20:00,32.88,32.97,32.83,32.91,45400.0,24.6214,24.6888,24.5839,24.6439,45400.0
2010-05-21 12:25:00,32.91,32.94,32.83,32.84,46800.0,24.6439,24.6663,24.5839,24.5914,46800.0
2010-05-21 12:30:00,32.84,32.9,32.73,32.74,91100.0,24.5914,24.6364,24.5091,24.5166,91100.0
2010-05-21 12:35:00,32.74,32.86,32.73,32.81,46800.0,24.5166,24.6064,24.5091,24.569,46800.0
2010-05-21 12:40:00,32.82,32.9,32.78,32.78,23300.0,24.5765,24.6364,24.5465,24.5465,23300.0
2010-05-21 12:45:00,32.78,32.79,32.57,32.59,86900.0,24.5465,24.554,24.3893,24.4042,86900.0
2010-05-21 12:50:00,32.6,32.76,32.57,32.73,100200.0,24.4117,24.5315,24.3893,24.5091,100200.0
2010-05-21 12:55:00,32.72,32.72,32.63,32.67,81800.0,24.5016,24.5016,24.4342,24.4641,81800.0
2010-05-21 13:00:00,32.67,32.73,32.55,32.57,362100.0,24.4641,24.5091,24.3743,24.3893,362100.0
2010-05-21 13:05:00,32.57,32.58,32.5,32.58,68200.0,24.3893,24.3967,24.3368,24.3967,68200.0
2010-05-21 13:10:00,32.59,32.65,32.53,32.54,93500.0,24.4042,24.4492,24.3593,24.3668,93500.0
2010-05-21 13:15:00,32.54,32.6,32.52,32.53,58800.0,24.3668,24.4117,24.3518,24.3593,58800.0
2010-05-21 13:20:00,32.54,32.57,32.4,32.46,39400.0,24.3668,24.3893,24.262,24.3069,39400.0
2010-05-21 13:25:00,32.45,32.49,32.41,32.48,46800.0,24.2994,24.3293,24.2694,24.3219,46800.0
2010-05-21 13:30:00,32.5,32.56,32.44,32.54,132300.0,24.3368,24.3818,24.2919,24.3668,132300.0
2010-05-21 13:35:00,32.55,32.59,32.5,32.58,44800.0,24.3743,24.4042,24.3368,24.3967,44800.0
2010-05-21 13:40:00,32.56,32.62,32.54,32.55,31300.0,24.3818,24.4267,24.3668,24.3743,31300.0
2010-05-21 13:45:00,32.56,32.62,32.52,32.58,54100.0,24.3818,24.4267,24.3518,24.3967,54100.0
2010-05-21 13:50:00,32.6,32.61,32.54,32.57,30200.0,24.4117,24.4192,24.3668,24.3893,30200.0
2010-05-21 13:55:00,32.57,32.59,32.51,32.59,62600.0,24.3893,24.4042,24.3443,24.4042,62600.0
2010-05-21 14:00:00,32.59,32.66,32.5,32.51,287500.0,24.4042,24.4566,24.3368,24.3443,287500.0
2010-05-21 14:05:00,32.53,32.54,32.39,32.44,41900.0,24.3593,24.3668,24.2545,24.2919,41900.0
2010-05-21 14:10:00,32.44,32.47,32.38,32.38,76700.0,24.2919,24.3144,24.247,24.247,76700.0
2010-05-21 14:15:00,32.38,32.38,32.28,32.35,44100.0,24.247,24.247,24.1721,24.2245,44100.0
2010-05-21 14:20:00,32.34,32.37,32.29,32.36,54100.0,24.217,24.2395,24.1796,24.232,54100.0
2010-05-21 14:25:00,32.36,32.42,32.33,32.4,35700.0,24.232,24.2769,24.2095,24.262,35700.0
2010-05-21 14:30:00,32.4,32.48,32.4,32.48,136100.0,24.262,24.3219,24.262,24.3219,136100.0
2010-05-21 14:35:00,32.48,32.48,32.36,32.38,55800.0,24.3219,24.3219,24.232,24.247,55800.0
2010-05-21 14:40:00,32.39,32.41,32.31,32.32,37500.0,24.2545,24.2694,24.1946,24.202,37500.0
2010-05-21 14:45:00,32.32,32.32,32.17,32.23,164900.0,24.202,24.202,24.0897,24.1347,164900.0
2010-05-21 14:50:00,32.24,32.3,32.16,32.17,70500.0,24.1421,24.1871,24.0822,24.0897,70500.0
2010-05-21 14:55:00,32.16,32.26,32.1,32.25,84700.0,24.0822,24.1571,24.0373,24.1496,84700.0
2010-05-21 15:00:00,32.26,32.37,32.24,32.37,91000.0,24.1571,24.2395,24.1421,24.2395,91000.0
2010-05-21 15:05:00,32.38,32.4,32.31,32.33,57800.0,24.247,24.262,24.1946,24.2095,57800.0
2010-05-21 15:10:00,32.33,32.36,32.25,32.27,90000.0,24.2095,24.232,24.1496,24.1646,90000.0
2010-05-21 15:15:00,32.27,32.29,32.14,32.18,108000.0,24.1646,24.1796,24.0673,24.0972,108000.0
2010-05-21 15:20:00,32.18,32.4,32.18,32.37,155900.0,24.0972,24.262,24.0972,24.2395,155900.0
2010-05-21 15:25:00,32.37,32.4,32.29,32.34,155200.0,24.2395,24.262,24.1796,24.217,155200.0
2010-05-21 15:30:00,32.35,32.37,32.27,32.32,129500.0,24.2245,24.2395,24.1646,24.202,129500.0
2010-05-21 15:35:00,32.31,32.37,32.26,32.33,125000.0,24.1946,24.2395,24.1571,24.2095,125000.0
2010-05-21 15:40:00,32.32,32.49,32.31,32.48,99200.0,24.202,24.3293,24.1946,24.3219,99200.0
2010-05-21 15:45:00,32.48,32.65,32.46,32.52,250900.0,24.3219,24.4492,24.3069,24.3518,250900.0
2010-05-21 15:50:00,32.51,32.75,32.51,32.73,255700.0,24.3443,24.524,24.3443,24.5091,255700.0
2010-05-21 15:55:00,32.72,32.84,32.69,32.83,386300.0,24.5016,24.5914,24.4791,24.5839,386300.0
2010-05-24 09:30:00,31.7,32.97,31.66,32.69,174500.0,23.7378,24.6888,23.7078,24.4791,174500.0
2010-05-24 09:35:00,32.7,32.85,32.61,32.72,149900.0,24.4866,24.5989,24.4192,24.5016,149900.0
2010-05-24 09:40:00,32.72,32.73,32.31,32.34,145900.0,24.5016,24.5091,24.1946,24.217,145900.0
2010-05-24 09:45:00,32.34,32.54,32.31,32.45,118800.0,24.217,24.3668,24.1946,24.2994,118800.0
2010-05-24 09:50:00,32.46,32.5,32.35,32.45,82800.0,24.3069,24.3368,24.2245,24.2994,82800.0
2010-05-24 09:55:00,32.46,32.51,32.34,32.38,45300.0,24.3069,24.3443,24.217,24.247,45300.0
2010-05-24 10:00:00,32.41,32.59,32.4,32.58,115500.0,24.2694,24.4042,24.262,24.3967,115500.0
2010-05-24 10:05:00,32.58,32.79,32.58,32.75,91600.0,24.3967,24.554,24.3967,24.524,91600.0
2010-05-24 10:10:00,32.75,32.84,32.69,32.79,91000.0,24.524,24.5914,24.4791,24.554,91000.0
2010-05-24 10:15:00,32.81,32.86,32.76,32.82,42300.0,24.569,24.6064,24.5315,24.5765,42300.0
2010-05-24 10:20:00,32.83,32.88,32.72,32.81,102700.0,24.5839,24.6214,24.5016,24.569,102700.0
2010-05-24 10:25:00,32.82,32.94,32.81,32.92,91500.0,24.5765,24.6663,24.569,24.6513,91500.0
2010-05-24 10:30:00,32.92,32.96,32.87,32.94,74200.0,24.6513,24.6813,24.6139,24.6663,74200.0
2010-05-24 10:35:00,32.92,32.97,32.91,32.95,24100.0,24.6513,24.6888,24.6439,24.6738,24100.0
2010-05-24 10:40:00,32.95,33.0,32.89,32.92,57600.0,24.6738,24.7112,24.6289,24.6513,57600.0
2010-05-24 10:45:00,32.92,32.94,32.77,32.79,36000.0,24.6513,24.6663,24.539,24.554,36000.0
2010-05-24 10:50:00,32.79,32.83,32.71,32.71,36800.0,24.554,24.5839,24.4941,24.4941,36800.0
2010-05-24 10:55:00,32.72,32.78,32.7,32.76,29800.0,24.5016,24.5465,24.4866,24.5315,29800.0
2010-05-24 11:00:00,32.76,32.78,32.69,32.76,43600.0,24.5315,24.5465,24.4791,24.5315,43600.0
2010-05-24 11:05:00,32.76,32.85,32.76,32.85,38000.0,24.5315,24.5989,24.5315,24.5989,38000.0
2010-05-24 11:10:00,32.86,32.88,32.78,32.78,101100.0,24.6064,24.6214,24.5465,24.5465,101100.0
2010-05-24 11:15:00,32.78,32.8,32.72,32.76,146700.0,24.5465,24.5615,24.5016,24.5315,146700.0
2010-05-24 11:20:00,32.76,32.78,32.72,32.74,83500.0,24.5315,24.5465,24.5016,24.5166,83500.0
2010-05-24 11:25:00,32.75,32.75,32.69,32.75,44300.0,24.524,24.524,24.4791,24.524,44300.0
2010-05-24 11:30:00,32.75,32.76,32.69,32.74,27900.0,24.524,24.5315,24.4791,24.5166,27900.0
2010-05-24 11:35:00,32.74,32.83,32.74,32.81,15300.0,24.5166,24.5839,24.5166,24.569,15300.0
2010-05-24 11:40:00,32.81,32.86,32.76,32.82,28600.0,24.569,24.6064,24.5315,24.5765,28600.0
2010-05-24 11:45:00,32.83,32.88,32.81,32.88,24800.0,24.5839,24.6214,24.569,24.6214,24800.0
2010-05-24 11:50:00,32.87,32.87,32.76,32.79,30800.0,24.6139,24.6139,24.5315,24.554,30800.0
2010-05-24 11:55:00,32.78,32.84,32.76,32.79,29800.0,24.5465,24.5914,24.5315,24.554,29800.0
2010-05-24 12:00:00,32.78,32.84,32.76,32.83,18300.0,24.5465,24.5914,24.5315,24.5839,18300.0
2010-05-24 12:05:00,32.84,32.93,32.84,32.9,38200.0,24.5914,24.6588,24.5914,24.6364,38200.0
2010-05-24 12:10:00,32.9,32.97,32.86,32.97,63900.0,24.6364,24.6888,24.6064,24.6888,63900.0
2010-05-24 12:15:00,32.98,33.0,32.88,32.9,37700.0,24.6963,24.7112,24.6214,24.6364,37700.0
2010-05-24 12:20:00,32.91,32.93,32.86,32.9,22400.0,24.6439,24.6588,24.6064,24.6364,22400.0
2010-05-24 12:25:00,32.91,32.93,32.86,32.92,28600.0,24.6439,24.6588,24.6064,24.6513,28600.0
2010-05-24 12:30:00,32.92,32.96,32.9,32.9,25600.0,24.6513,24.6813,24.6364,24.6364,25600.0
2010-05-24 12:35:00,32.89,32.89,32.78,32.79,48900.0,24.6289,24.6289,24.5465,24.554,48900.0
2010-05-24 12:40:00,32.81,32.81,32.75,32.76,64600.0,24.569,24.569,24.524,24.5315,64600.0
2010-05-24 12:45:00,32.75,32.84,32.74,32.84,22100.0,24.524,24.5914,24.5166,24.5914,22100.0
2010-05-24 12:50:00,32.83,32.9,32.8,32.85,18600.0,24.5839,24.6364,24.5615,24.5989,18600.0
2010-05-24 12:55:00,32.85,32.87,32.84,32.87,8700.0,24.5989,24.6139,24.5914,24.6139,8700.0
2010-05-24 13:00:00,32.88,32.92,32.81,32.81,76400.0,24.6214,24.6513,24.569,24.569,76400.0
2010-05-24 13:05:00,32.81,32.82,32.76,32.77,15500.0,24.569,24.5765,24.5315,24.539,15500.0
2010-05-24 13:10:00,32.76,32.83,32.76,32.82,17100.0,24.5315,24.5839,24.5315,24.5765,17100.0
2010-05-24 13:15:00,32.81,32.82,32.75,32.79,26900.0,24.569,24.5765,24.524,24.554,26900.0
2010-05-24 13:20:00,32.8,32.8,32.75,32.79,17200.0,24.5615,24.5615,24.524,24.554,17200.0
2010-05-24 13:25:00,32.81,32.88,32.76,32.79,42700.0,24.569,24.6214,24.5315,24.554,42700.0
2010-05-24 13:30:00,32.79,32.83,32.7,32.72,35200.0,24.554,24.5839,24.4866,24.5016,35200.0
2010-05-24 13:35:00,32.74,32.74,32.69,32.71,27600.0,24.5166,24.5166,24.4791,24.4941,27600.0
2010-05-24 13:40:00,32.71,32.78,32.68,32.74,48100.0,24.4941,24.5465,24.4716,24.5166,48100.0
2010-05-24 13:45:00,32.74,32.77,32.67,32.7,37300.0,24.5166,24.539,24.4641,24.4866,37300.0
2010-05-24 13:50:00,32.69,32.74,32.67,32.72,40600.0,24.4791,24.5166,24.4641,24.5016,40600.0
2010-05-24 13:55:00,32.72,32.75,32.68,32.73,29900.0,24.5016,24.524,24.4716,24.5091,29900.0
2010-05-24 14:00:00,32.73,32.75,32.69,32.7,28200.0,24.5091,24.524,24.4791,24.4866,28200.0
2010-05-24 14:05:00,32.71,32.74,32.67,32.74,15600.0,24.4941,24.5166,24.4641,24.5166,15600.0
2010-05-24 14:10:00,32.74,32.83,32.73,32.79,38400.0,24.5166,24.5839,24.5091,24.554,38400.0
2010-05-24 14:15:00,32.79,32.83,32.79,32.81,14400.0,24.554,24.5839,24.554,24.569,14400.0
2010-05-24 14:20:00,32.81,32.83,32.77,32.82,16700.0,24.569,24.5839,24.539,24.5765,16700.0
2010-05-24 14:25:00,32.81,32.84,32.76,32.82,19500.0,24.569,24.5914,24.5315,24.5765,19500.0
2010-05-24 14:30:00,32.82,32.86,32.75,32.86,23300.0,24.5765,24.6064,24.524,24.6064,23300.0
2010-05-24 14:35:00,32.86,32.88,32.81,32.81,37900.0,24.6064,24.6214,24.569,24.569,37900.0
2010-05-24 14:40:00,32.81,32.85,32.8,32.82,22500.0,24.569,24.5989,24.5615,24.5765,22500.0
2010-05-24 14:45:00,32.81,32.81,32.71,32.74,26900.0,24.569,24.569,24.4941,24.5166,26900.0
2010-05-24 14:50:00,32.75,32.83,32.71,32.82,24400.0,24.524,24.5839,24.4941,24.5765,24400.0
2010-05-24 14:55:00,32.82,32.84,32.75,32.77,17700.0,24.5765,24.5914,24.524,24.539,17700.0
2010-05-24 15:00:00,32.76,32.79,32.67,32.67,50300.0,24.5315,24.554,24.4641,24.4641,50300.0
2010-05-24 15:05:00,32.67,32.7,32.55,32.55,86500.0,24.4641,24.4866,24.3743,24.3743,86500.0
2010-05-24 15:10:00,32.55,32.62,32.53,32.61,55700.0,24.3743,24.4267,24.3593,24.4192,55700.0
2010-05-24 15:15:00,32.62,32.66,32.61,32.61,22400.0,24.4267,24.4566,24.4192,24.4192,22400.0
2010-05-24 15:20:00,32.61,32.71,32.61,32.69,44400.0,24.4192,24.4941,24.4192,24.4791,44400.0
2010-05-24 15:25:00,32.69,32.7,32.66,32.69,52400.0,24.4791,24.4866,24.4566,24.4791,52400.0
2010-05-24 15:30:00,32.68,32.76,32.63,32.74,63300.0,24.4716,24.5315,24.4342,24.5166,63300.0
2010-05-24 15:35:00,32.75,32.79,32.7,32.75,62400.0,24.524,24.554,24.4866,24.524,62400.0
2010-05-24 15:40:00,32.75,32.79,32.73,32.73,58700.0,24.524,24.554,24.5091,24.5091,58700.0
2010-05-24 15:45:00,32.73,32.75,32.58,32.6,163500.0,24.5091,24.524,24.3967,24.4117,163500.0
2010-05-24 15:50:00,32.59,32.6,32.46,32.46,161600.0,24.4042,24.4117,24.3069,24.3069,161600.0
2010-05-24 15:55:00,32.46,32.48,32.37,32.42,226000.0,24.3069,24.3219,24.2395,24.2769,226000.0
2010-05-25 09:30:00,31.66,31.74,31.44,31.55,206500.0,23.7078,23.7677,23.5431,23.6255,206500.0
2010-05-25 09:35:00,31.55,31.63,31.22,31.26,248700.0,23.6255,23.6854,23.3783,23.4083,248700.0
2010-05-25 09:40:00,31.25,31.42,31.07,31.37,145600.0,23.4008,23.5281,23.266,23.4907,145600.0
2010-05-25 09:45:00,31.38,31.54,31.26,31.53,127800.0,23.4982,23.618,23.4083,23.6105,127800.0
2010-05-25 09:50:00,31.53,31.65,31.48,31.63,120400.0,23.6105,23.7003,23.573,23.6854,120400.0
2010-05-25 09:55:00,31.63,31.72,31.54,31.55,64300.0,23.6854,23.7528,23.618,23.6255,64300.0
2010-05-25 10:00:00,31.54,31.98,31.54,31.94,167000.0,23.618,23.9474,23.618,23.9175,167000.0
2010-05-25 10:05:00,31.92,31.96,31.66,31.7,97800.0,23.9025,23.9325,23.7078,23.7378,97800.0
2010-05-25 10:10:00,31.7,31.98,31.68,31.96,223000.0,23.7378,23.9474,23.7228,23.9325,223000.0
2010-05-25 10:15:00,31.97,32.21,31.97,32.16,205500.0,23.94,24.1197,23.94,24.0822,205500.0
2010-05-25 10:20:00,32.17,32.23,31.98,32.2,174400.0,24.0897,24.1347,23.9474,24.1122,174400.0
2010-05-25 10:25:00,32.2,32.29,32.2,32.26,159500.0,24.1122,24.1796,24.1122,24.1571,159500.0
2010-05-25 10:30:00,32.26,32.32,32.1,32.14,137500.0,24.1571,24.202,24.0373,24.0673,137500.0
2010-05-25 10:35:00,32.15,32.18,32.02,32.02,143500.0,24.0747,24.0972,23.9774,23.9774,143500.0
2010-05-25 10:40:00,32.01,32.06,31.91,31.97,215400.0,23.9699,24.0074,23.895,23.94,215400.0
2010-05-25 10:45:00,31.98,32.0,31.9,31.96,153600.0,23.9474,23.9624,23.8875,23.9325,153600.0
2010-05-25 10:50:00,31.97,32.04,31.91,31.98,161800.0,23.94,23.9924,23.895,23.9474,161800.0
2010-05-25 10:55:00,31.99,32.09,31.96,32.06,66800.0,23.9549,24.0298,23.9325,24.0074,66800.0
2010-05-25 11:00:00,32.07,32.11,32.03,32.05,113000.0,24.0148,24.0448,23.9849,23.9999,113000.0
2010-05-25 11:05:00,32.06,32.31,32.04,32.29,180500.0,24.0074,24.1946,23.9924,24.1796,180500.0
2010-05-25 11:10:00,32.3,32.31,32.2,32.27,111600.0,24.1871,24.1946,24.1122,24.1646,111600.0
2010-05-25 11:15:00,32.28,32.28,32.16,32.16,111100.0,24.1721,24.1721,24.0822,24.0822,111100.0
2010-05-25 11:20:00,32.16,32.22,32.15,32.21,64200.0,24.0822,24.1272,24.0747,24.1197,64200.0
2010-05-25 11:25:00,32.2,32.23,32.16,32.18,64700.0,24.1122,24.1347,24.0822,24.0972,64700.0
2010-05-25 11:30:00,32.17,32.19,32.11,32.12,64900.0,24.0897,24.1047,24.0448,24.0523,64900.0
2010-05-25 11:35:00,32.11,32.11,32.03,32.06,49800.0,24.0448,24.0448,23.9849,24.0074,49800.0
2010-05-25 11:40:00,32.07,32.15,32.07,32.14,117300.0,24.0148,24.0747,24.0148,24.0673,117300.0
2010-05-25 11:45:00,32.14,32.25,32.13,32.24,69400.0,24.0673,24.1496,24.0598,24.1421,69400.0
2010-05-25 11:50:00,32.24,32.31,32.23,32.26,99000.0,24.1421,24.1946,24.1347,24.1571,99000.0
2010-05-25 11:55:00,32.27,32.39,32.26,32.31,167100.0,24.1646,24.2545,24.1571,24.1946,167100.0
2010-05-25 12:00:00,32.31,32.47,32.28,32.44,95000.0,24.1946,24.3144,24.1721,24.2919,95000.0
2010-05-25 12:05:00,32.43,32.43,32.31,32.34,98300.0,24.2844,24.2844,24.1946,24.217,98300.0
2010-05-25 12:10:00,32.34,32.44,32.33,32.42,36800.0,24.217,24.2919,24.2095,24.2769,36800.0
2010-05-25 12:15:00,32.43,32.49,32.34,32.36,47900.0,24.2844,24.3293,24.217,24.232,47900.0
2010-05-25 12:20:00,32.37,32.4,32.32,32.35,40400.0,24.2395,24.262,24.202,24.2245,40400.0
2010-05-25 12:25:00,32.35,32.45,32.24,32.26,99100.0,24.2245,24.2994,24.1421,24.1571,99100.0
2010-05-25 12:30:00,32.26,32.29,32.16,32.18,43100.0,24.1571,24.1796,24.0822,24.0972,43100.0
2010-05-25 12:35:00,32.19,32.32,32.19,32.32,51800.0,24.1047,24.202,24.1047,24.202,51800.0
2010-05-25 12:40:00,32.33,32.33,32.2,32.22,56600.0,24.2095,24.2095,24.1122,24.1272,56600.0
2010-05-25 12:45:00,32.22,32.31,32.21,32.31,35200.0,24.1272,24.1946,24.1197,24.1946,35200.0
2010-05-25 12:50:00,32.31,32.35,32.26,32.32,24500.0,24.1946,24.2245,24.1571,24.202,24500.0
2010-05-25 12:55:00,32.33,32.46,32.3,32.45,85200.0,24.2095,24.3069,24.1871,24.2994,85200.0
2010-05-25 13:00:00,32.45,32.48,32.38,32.44,125800.0,24.2994,24.3219,24.247,24.2919,125800.0
2010-05-25 13:05:00,32.45,32.47,32.35,32.36,70200.0,24.2994,24.3144,24.2245,24.232,70200.0
2010-05-25 13:10:00,32.34,32.45,32.32,32.38,89600.0,24.217,24.2994,24.202,24.247,89600.0
2010-05-25 13:15:00,32.39,32.43,32.35,32.43,41700.0,24.2545,24.2844,24.2245,24.2844,41700.0
2010-05-25 13:20:00,32.45,32.54,32.4,32.48,43600.0,24.2994,24.3668,24.262,24.3219,43600.0
2010-05-25 13:25:00,32.47,32.57,32.47,32.56,55500.0,24.3144,24.3893,24.3144,24.3818,55500.0
2010-05-25 13:30:00,32.55,32.57,32.47,32.51,75700.0,24.3743,24.3893,24.3144,24.3443,75700.0
2010-05-25 13:35:00,32.52,32.56,32.46,32.5,54000.0,24.3518,24.3818,24.3069,24.3368,54000.0
2010-05-25 13:40:00,32.49,32.51,32.42,32.48,98400.0,24.3293,24.3443,24.2769,24.3219,98400.0
2010-05-25 13:45:00,32.48,32.52,32.42,32.44,65700.0,24.3219,24.3518,24.2769,24.2919,65700.0
2010-05-25 13:50:00,32.43,32.49,32.38,32.39,86700.0,24.2844,24.3293,24.247,24.2545,86700.0
2010-05-25 13:55:00,32.39,32.42,32.33,32.37,80200.0,24.2545,24.2769,24.2095,24.2395,80200.0
2010-05-25 14:00:00,32.36,32.4,32.29,32.38,82500.0,24.232,24.262,24.1796,24.247,82500.0
2010-05-25 14:05:00,32.38,32.5,32.35,32.44,88000.0,24.247,24.3368,24.2245,24.2919,88000.0
2010-05-25 14:10:00,32.45,32.6,32.44,32.6,62100.0,24.2994,24.4117,24.2919,24.4117,62100.0
2010-05-25 14:15:00,32.6,32.72,32.52,32.71,90000.0,24.4117,24.5016,24.3518,24.4941,90000.0
2010-05-25 14:20:00,32.72,32.75,32.63,32.73,125200.0,24.5016,24.524,24.4342,24.5091,125200.0
2010-05-25 14:25:00,32.72,32.79,32.68,32.68,43700.0,24.5016,24.554,24.4716,24.4716,43700.0
2010-05-25 14:30:00,32.67,32.75,32.57,32.58,40300.0,24.4641,24.524,24.3893,24.3967,40300.0
2010-05-25 14:35:00,32.57,32.67,32.56,32.63,63700.0,24.3893,24.4641,24.3818,24.4342,63700.0
2010-05-25 14:40:00,32.62,32.82,32.6,32.76,120700.0,24.4267,24.5765,24.4117,24.5315,120700.0
2010-05-25 14:45:00,32.77,32.91,32.75,32.88,103900.0,24.539,24.6439,24.524,24.6214,103900.0
2010-05-25 14:50:00,32.88,32.89,32.76,32.89,53800.0,24.6214,24.6289,24.5315,24.6289,53800.0
2010-05-25 14:55:00,32.87,32.88,32.74,32.78,32600.0,24.6139,24.6214,24.5166,24.5465,32600.0
2010-05-25 15:00:00,32.78,32.92,32.75,32.83,52500.0,24.5465,24.6513,24.524,24.5839,52500.0
2010-05-25 15:05:00,32.83,32.96,32.82,32.91,65800.0,24.5839,24.6813,24.5765,24.6439,65800.0
2010-05-25 15:10:00,32.91,32.94,32.75,32.78,66700.0,24.6439,24.6663,24.524,24.5465,66700.0
2010-05-25 15:15:00,32.78,32.82,32.74,32.81,58300.0,24.5465,24.5765,24.5166,24.569,58300.0
2010-05-25 15:20:00,32.82,33.04,32.82,33.0,107500.0,24.5765,24.7412,24.5765,24.7112,107500.0
2010-05-25 15:25:00,33.0,33.06,32.97,33.03,116400.0,24.7112,24.7562,24.6888,24.7337,116400.0
2010-05-25 15:30:00,33.04,33.14,33.01,33.12,144300.0,24.7412,24.8161,24.7187,24.8011,144300.0
2010-05-25 15:35:00,33.13,33.17,32.97,32.97,151600.0,24.8086,24.8385,24.6888,24.6888,151600.0
2010-05-25 15:40:00,32.98,33.05,32.96,32.98,178200.0,24.6963,24.7487,24.6813,24.6963,178200.0
2010-05-25 15:45:00,32.97,33.07,32.84,33.06,151800.0,24.6888,24.7637,24.5914,24.7562,151800.0
2010-05-25 15:50:00,33.05,33.06,32.9,33.01,159500.0,24.7487,24.7562,24.6364,24.7187,159500.0
2010-05-25 15:55:00,33.01,33.16,33.01,33.09,273000.0,24.7187,24.8311,24.7187,24.7786,273000.0
2010-05-26 09:30:00,33.13,33.49,32.8,33.26,225700.0,24.8086,25.0782,24.5615,24.9059,225700.0
2010-05-26 09:35:00,33.27,33.66,33.26,33.66,153500.0,24.9134,25.2055,24.9059,25.2055,153500.0
2010-05-26 09:40:00,33.66,33.68,33.39,33.57,94700.0,25.2055,25.2205,25.0033,25.1381,94700.0
2010-05-26 09:45:00,33.58,33.58,33.36,33.43,139100.0,25.1456,25.1456,24.9808,25.0332,139100.0
2010-05-26 09:50:00,33.42,33.61,33.38,33.57,89600.0,25.0258,25.168,24.9958,25.1381,89600.0
2010-05-26 09:55:00,33.57,33.81,33.57,33.8,140000.0,25.1381,25.3178,25.1381,25.3103,140000.0
2010-05-26 10:00:00,33.81,33.99,33.81,33.94,109000.0,25.3178,25.4526,25.3178,25.4151,109000.0
2010-05-26 10:05:00,33.95,33.99,33.85,33.87,111500.0,25.4226,25.4526,25.3478,25.3627,111500.0
2010-05-26 10:10:00,33.87,33.99,33.87,33.96,56100.0,25.3627,25.4526,25.3627,25.4301,56100.0
2010-05-26 10:15:00,33.95,34.06,33.9,33.91,96900.0,25.4226,25.505,25.3852,25.3927,96900.0
2010-05-26 10:20:00,33.91,33.91,33.73,33.77,69600.0,25.3927,25.3927,25.2579,25.2878,69600.0
2010-05-26 10:25:00,33.78,33.78,33.59,33.64,48800.0,25.2953,25.2953,25.1531,25.1905,48800.0
2010-05-26 10:30:00,33.63,33.78,33.56,33.78,187400.0,25.183,25.2953,25.1306,25.2953,187400.0
2010-05-26 10:35:00,33.77,33.89,33.74,33.8,64400.0,25.2878,25.3777,25.2654,25.3103,64400.0
2010-05-26 10:40:00,33.8,33.85,33.69,33.71,40500.0,25.3103,25.3478,25.2279,25.2429,40500.0
2010-05-26 10:45:00,33.71,33.74,33.59,33.63,57200.0,25.2429,25.2654,25.1531,25.183,57200.0
2010-05-26 10:50:00,33.64,33.73,33.54,33.57,32900.0,25.1905,25.2579,25.1156,25.1381,32900.0
2010-05-26 10:55:00,33.56,33.56,33.45,33.45,70700.0,25.1306,25.1306,25.0482,25.0482,70700.0
2010-05-26 11:00:00,33.45,33.51,33.33,33.4,144000.0,25.0482,25.0931,24.9584,25.0108,144000.0
2010-05-26 11:05:00,33.38,33.44,33.33,33.44,74100.0,24.9958,25.0407,24.9584,25.0407,74100.0
2010-05-26 11:10:00,33.45,33.59,33.44,33.58,96100.0,25.0482,25.1531,25.0407,25.1456,96100.0
2010-05-26 11:15:00,33.58,33.66,33.55,33.66,59400.0,25.1456,25.2055,25.1231,25.2055,59400.0
2010-05-26 11:20:00,33.66,33.68,33.45,33.5,97500.0,25.2055,25.2205,25.0482,25.0857,97500.0
2010-05-26 11:25:00,33.49,33.53,33.29,33.3,61100.0,25.0782,25.1081,24.9284,24.9359,61100.0
2010-05-26 11:30:00,33.3,33.33,33.14,33.15,382000.0,24.9359,24.9584,24.8161,24.8236,382000.0
2010-05-26 11:35:00,33.15,33.23,33.05,33.19,193000.0,24.8236,24.8835,24.7487,24.8535,193000.0
2010-05-26 11:40:00,33.19,33.25,33.15,33.15,65200.0,24.8535,24.8985,24.8236,24.8236,65200.0
2010-05-26 11:45:00,33.16,33.22,33.05,33.13,65200.0,24.8311,24.876,24.7487,24.8086,65200.0
2010-05-26 11:50:00,33.13,33.17,33.05,33.1,84600.0,24.8086,24.8385,24.7487,24.7861,84600.0
2010-05-26 11:55:00,33.1,33.1,33.02,33.1,112600.0,24.7861,24.7861,24.7262,24.7861,112600.0
2010-05-26 12:00:00,33.1,33.15,33.07,33.15,54400.0,24.7861,24.8236,24.7637,24.8236,54400.0
2010-05-26 12:05:00,33.15,33.23,33.12,33.12,98700.0,24.8236,24.8835,24.8011,24.8011,98700.0
2010-05-26 12:10:00,33.11,33.2,33.09,33.11,81400.0,24.7936,24.861,24.7786,24.7936,81400.0
2010-05-26 12:15:00,33.11,33.17,33.1,33.15,23900.0,24.7936,24.8385,24.7861,24.8236,23900.0
2010-05-26 12:20:00,33.14,33.19,33.13,33.13,41600.0,24.8161,24.8535,24.8086,24.8086,41600.0
2010-05-26 12:25:00,33.13,33.13,33.03,33.04,79100.0,24.8086,24.8086,24.7337,24.7412,79100.0
2010-05-26 12:30:00,33.04,33.05,32.97,33.0,110000.0,24.7412,24.7487,24.6888,24.7112,110000.0
2010-05-26 12:35:00,32.99,33.05,32.94,32.98,113300.0,24.7038,24.7487,24.6663,24.6963,113300.0
2010-05-26 12:40:00,32.98,32.98,32.69,32.74,280900.0,24.6963,24.6963,24.4791,24.5166,280900.0
2010-05-26 12:45:00,32.75,32.78,32.68,32.69,128100.0,24.524,24.5465,24.4716,24.4791,128100.0
2010-05-26 12:50:00,32.69,32.85,32.66,32.82,73000.0,24.4791,24.5989,24.4566,24.5765,73000.0
2010-05-26 12:55:00,32.82,32.85,32.76,32.83,76100.0,24.5765,24.5989,24.5315,24.5839,76100.0
2010-05-26 13:00:00,32.84,32.89,32.82,32.87,70200.0,24.5914,24.6289,24.5765,24.6139,70200.0
2010-05-26 13:05:00,32.86,32.95,32.85,32.92,89200.0,24.6064,24.6738,24.5989,24.6513,89200.0
2010-05-26 13:10:00,32.92,32.94,32.83,32.89,90300.0,24.6513,24.6663,24.5839,24.6289,90300.0
2010-05-26 13:15:00,32.89,32.92,32.84,32.85,135000.0,24.6289,24.6513,24.5914,24.5989,135000.0
2010-05-26 13:20:00,32.85,32.89,32.85,32.88,144700.0,24.5989,24.6289,24.5989,24.6214,144700.0
2010-05-26 13:25:00,32.9,32.91,32.8,32.81,111900.0,24.6364,24.6439,24.5615,24.569,111900.0
2010-05-26 13:30:00,32.82,32.86,32.81,32.85,34900.0,24.5765,24.6064,24.569,24.5989,34900.0
2010-05-26 13:35:00,32.86,32.9,32.84,32.89,100800.0,24.6064,24.6364,24.5914,24.6289,100800.0
2010-05-26 13:40:00,32.89,32.92,32.89,32.92,84000.0,24.6289,24.6513,24.6289,24.6513,84000.0
2010-05-26 13:45:00,32.92,32.96,32.92,32.96,43400.0,24.6513,24.6813,24.6513,24.6813,43400.0
2010-05-26 13:50:00,32.96,33.05,32.96,33.05,71100.0,24.6813,24.7487,24.6813,24.7487,71100.0
2010-05-26 13:55:00,33.05,33.09,32.99,33.01,68700.0,24.7487,24.7786,24.7038,24.7187,68700.0
2010-05-26 14:00:00,33.01,33.05,32.95,32.95,66000.0,24.7187,24.7487,24.6738,24.6738,66000.0
2010-05-26 14:05:00,32.95,33.03,32.94,32.98,92400.0,24.6738,24.7337,24.6663,24.6963,92400.0
2010-05-26 14:10:00,32.98,33.01,32.92,32.93,97500.0,24.6963,24.7187,24.6513,24.6588,97500.0
2010-05-26 14:15:00,32.94,32.98,32.91,32.97,102000.0,24.6663,24.6963,24.6439,24.6888,102000.0
2010-05-26 14:20:00,32.97,33.0,32.89,32.89,103400.0,24.6888,24.7112,24.6289,24.6289,103400.0
2010-05-26 14:25:00,32.9,32.91,32.79,32.84,81100.0,24.6364,24.6439,24.554,24.5914,81100.0
2010-05-26 14:30:00,32.85,32.88,32.63,32.68,250600.0,24.5989,24.6214,24.4342,24.4716,250600.0
2010-05-26 14:35:00,32.67,32.71,32.54,32.67,110900.0,24.4641,24.4941,24.3668,24.4641,110900.0
2010-05-26 14:40:00,32.67,32.73,32.57,32.61,81900.0,24.4641,24.5091,24.3893,24.4192,81900.0
2010-05-26 14:45:00,32.61,32.63,32.49,32.55,138500.0,24.4192,24.4342,24.3293,24.3743,138500.0
2010-05-26 14:50:00,32.54,32.56,32.42,32.5,71000.0,24.3668,24.3818,24.2769,24.3368,71000.0
2010-05-26 14:55:00,32.49,32.67,32.49,32.67,115000.0,24.3293,24.4641,24.3293,24.4641,115000.0
2010-05-26 15:00:00,32.67,32.81,32.66,32.74,128600.0,24.4641,24.569,24.4566,24.5166,128600.0
2010-05-26 15:05:00,32.74,32.76,32.68,32.72,185100.0,24.5166,24.5315,24.4716,24.5016,185100.0
2010-05-26 15:10:00,32.72,32.82,32.7,32.81,119100.0,24.5016,24.5765,24.4866,24.569,119100.0
2010-05-26 15:15:00,32.81,32.82,32.68,32.71,146100.0,24.569,24.5765,24.4716,24.4941,146100.0
2010-05-26 15:20:00,32.72,32.73,32.66,32.66,135900.0,24.5016,24.5091,24.4566,24.4566,135900.0
2010-05-26 15:25:00,32.66,32.66,32.28,32.49,402900.0,24.4566,24.4566,24.1721,24.3293,402900.0
2010-05-26 15:30:00,32.49,32.52,32.34,32.38,178400.0,24.3293,24.3518,24.217,24.247,178400.0
2010-05-26 15:35:00,32.38,32.54,32.3,32.53,186000.0,24.247,24.3668,24.1871,24.3593,186000.0
2010-05-26 15:40:00,32.53,32.67,32.51,32.63,214700.0,24.3593,24.4641,24.3443,24.4342,214700.0
2010-05-26 15:45:00,32.63,32.63,32.45,32.49,219000.0,24.4342,24.4342,24.2994,24.3293,219000.0
2010-05-26 15:50:00,32.48,32.58,32.46,32.51,328800.0,24.3219,24.3967,24.3069,24.3443,328800.0
2010-05-26 15:55:00,32.5,32.55,32.4,32.41,433200.0,24.3368,24.3743,24.262,24.2694,433200.0
2010-05-27 09:30:00,35.42,36.92,35.18,36.41,1552600.0,26.5234,27.6466,26.3437,27.2647,1552600.0
2010-05-27 09:35:00,36.42,36.49,36.14,36.24,890900.0,27.2722,27.3247,27.0626,27.1374,890900.0
2010-05-27 09:40:00,36.22,36.97,36.2,36.7,805000.0,27.1225,27.6841,27.1075,27.4819,805000.0
2010-05-27 09:45:00,36.7,36.71,36.32,36.59,398700.0,27.4819,27.4894,27.1973,27.3995,398700.0
2010-05-27 09:50:00,36.59,37.14,36.46,36.84,998100.0,27.3995,27.8114,27.3022,27.5867,998100.0
2010-05-27 09:55:00,36.84,36.84,36.43,36.69,424400.0,27.5867,27.5867,27.2797,27.4744,424400.0
2010-05-27 10:00:00,36.69,36.93,36.59,36.93,358000.0,27.4744,27.6541,27.3995,27.6541,358000.0
2010-05-27 10:05:00,36.92,37.26,36.85,36.87,692300.0,27.6466,27.9012,27.5942,27.6092,692300.0
2010-05-27 10:10:00,36.85,37.06,36.8,36.94,410700.0,27.5942,27.7515,27.5568,27.6616,410700.0
2010-05-27 10:15:00,36.93,37.25,36.86,37.25,327700.0,27.6541,27.8938,27.6017,27.8938,327700.0
2010-05-27 10:20:00,37.25,37.34,37.0,37.28,400000.0,27.8938,27.9612,27.7066,27.9162,400000.0
2010-05-27 10:25:00,37.27,37.5,37.0,37.49,617800.0,27.9087,28.081,27.7066,28.0735,617800.0
2010-05-27 10:30:00,37.49,37.91,37.42,37.8,629800.0,28.0735,28.388,28.0211,28.3056,629800.0
2010-05-27 10:35:00,37.8,38.09,37.79,37.95,734800.0,28.3056,28.5228,28.2981,28.4179,734800.0
2010-05-27 10:40:00,37.94,38.0,37.58,37.65,628600.0,28.4104,28.4554,28.1409,28.1933,628600.0
2010-05-27 10:45:00,37.67,37.77,37.45,37.75,518500.0,28.2083,28.2831,28.0435,28.2682,518500.0
2010-05-27 10:50:00,37.76,37.83,37.54,37.74,410100.0,28.2757,28.3281,28.1109,28.2607,410100.0
2010-05-27 10:55:00,37.75,38.15,37.74,38.12,419600.0,28.2682,28.5677,28.2607,28.5452,419600.0
2010-05-27 11:00:00,38.11,38.25,38.04,38.12,427600.0,28.5377,28.6426,28.4853,28.5452,427600.0
2010-05-27 11:05:00,38.12,38.18,38.05,38.13,258100.0,28.5452,28.5902,28.4928,28.5527,258100.0
2010-05-27 11:10:00,38.14,38.18,38.02,38.06,340400.0,28.5602,28.5902,28.4704,28.5003,340400.0
2010-05-27 11:15:00,38.06,38.11,38.0,38.07,268300.0,28.5003,28.5377,28.4554,28.5078,268300.0
2010-05-27 11:20:00,38.06,38.19,38.04,38.12,300300.0,28.5003,28.5977,28.4853,28.5452,300300.0
2010-05-27 11:25:00,38.12,38.54,38.08,38.46,418100.0,28.5452,28.8597,28.5153,28.7998,418100.0
2010-05-27 11:30:00,38.42,38.65,38.35,38.43,678500.0,28.7699,28.9421,28.7175,28.7774,678500.0
2010-05-27 11:35:00,38.42,38.53,38.34,38.46,330200.0,28.7699,28.8523,28.71,28.7998,330200.0
2010-05-27 11:40:00,38.45,38.47,38.29,38.31,202800.0,28.7923,28.8073,28.6725,28.6875,202800.0
2010-05-27 11:45:00,38.31,38.4,38.2,38.25,157800.0,28.6875,28.7549,28.6051,28.6426,157800.0
2010-05-27 11:50:00,38.25,38.25,38.06,38.07,321400.0,28.6426,28.6426,28.5003,28.5078,321400.0
2010-05-27 11:55:00,38.08,38.15,38.02,38.06,338200.0,28.5153,28.5677,28.4704,28.5003,338200.0
2010-05-27 12:00:00,38.07,38.07,37.78,37.81,411300.0,28.5078,28.5078,28.2906,28.3131,411300.0
2010-05-27 12:05:00,37.81,37.99,37.65,37.95,305400.0,28.3131,28.4479,28.1933,28.4179,305400.0
2010-05-27 12:10:00,37.96,38.0,37.82,37.83,125600.0,28.4254,28.4554,28.3206,28.3281,125600.0
2010-05-27 12:15:00,37.84,37.84,37.7,37.75,180900.0,28.3356,28.3356,28.2307,28.2682,180900.0
2010-05-27 12:20:00,37.73,37.8,37.6,37.7,448400.0,28.2532,28.3056,28.1558,28.2307,448400.0
2010-05-27 12:25:00,37.7,37.71,37.61,37.64,133000.0,28.2307,28.2382,28.1633,28.1858,133000.0
2010-05-27 12:30:00,37.64,37.71,37.61,37.62,147500.0,28.1858,28.2382,28.1633,28.1708,147500.0
2010-05-27 12:35:00,37.61,37.65,37.45,37.49,237000.0,28.1633,28.1933,28.0435,28.0735,237000.0
2010-05-27 12:40:00,37.51,37.68,37.5,37.55,201500.0,28.0885,28.2158,28.081,28.1184,201500.0
2010-05-27 12:45:00,37.54,37.73,37.54,37.68,101300.0,28.1109,28.2532,28.1109,28.2158,101300.0
2010-05-27 12:50:00,37.68,37.75,37.6,37.68,194900.0,28.2158,28.2682,28.1558,28.2158,194900.0
2010-05-27 12:55:00,37.68,37.88,37.67,37.87,149800.0,28.2158,28.3655,28.2083,28.358,149800.0
2010-05-27 13:00:00,37.87,37.99,37.8,37.97,235600.0,28.358,28.4479,28.3056,28.4329,235600.0
2010-05-27 13:05:00,37.98,37.99,37.8,37.81,179800.0,28.4404,28.4479,28.3056,28.3131,179800.0
2010-05-27 13:10:00,37.81,37.82,37.67,37.68,205000.0,28.3131,28.3206,28.2083,28.2158,205000.0
2010-05-27 13:15:00,37.68,37.91,37.68,37.85,78600.0,28.2158,28.388,28.2158,28.3431,78600.0
2010-05-27 13:20:00,37.84,38.0,37.84,37.94,231100.0,28.3356,28.4554,28.3356,28.4104,231100.0
2010-05-27 13:25:00,37.94,37.97,37.87,37.87,85200.0,28.4104,28.4329,28.358,28.358,85200.0
2010-05-27 13:30:00,37.86,37.88,37.79,37.87,104400.0,28.3505,28.3655,28.2981,28.358,104400.0
2010-05-27 13:35:00,37.87,38.12,37.86,38.05,231700.0,28.358,28.5452,28.3505,28.4928,231700.0
2010-05-27 13:40:00,38.07,38.15,38.02,38.04,151200.0,28.5078,28.5677,28.4704,28.4853,151200.0
2010-05-27 13:45:00,38.03,38.18,38.02,38.15,174700.0,28.4778,28.5902,28.4704,28.5677,174700.0
2010-05-27 13:50:00,38.17,38.27,38.08,38.08,223500.0,28.5827,28.6576,28.5153,28.5153,223500.0
2010-05-27 13:55:00,38.09,38.16,38.03,38.11,84900.0,28.5228,28.5752,28.4778,28.5377,84900.0
2010-05-27 14:00:00,38.1,38.12,38.03,38.03,113700.0,28.5303,28.5452,28.4778,28.4778,113700.0
2010-05-27 14:05:00,38.03,38.25,38.03,38.22,165700.0,28.4778,28.6426,28.4778,28.6201,165700.0
2010-05-27 14:10:00,38.21,38.34,38.2,38.29,309100.0,28.6126,28.71,28.6051,28.6725,309100.0
2010-05-27 14:15:00,38.29,38.34,38.24,38.3,148000.0,28.6725,28.71,28.6351,28.68,148000.0
2010-05-27 14:20:00,38.29,38.45,38.27,38.35,214800.0,28.6725,28.7923,28.6576,28.7175,214800.0
2010-05-27 14:25:00,38.35,38.35,38.28,38.28,97600.0,28.7175,28.7175,28.665,28.665,97600.0
2010-05-27 14:30:00,38.28,38.34,38.24,38.29,119100.0,28.665,28.71,28.6351,28.6725,119100.0
2010-05-27 14:35:00,38.29,38.3,38.08,38.29,159700.0,28.6725,28.68,28.5153,28.6725,159700.0
2010-05-27 14:40:00,38.3,38.38,38.3,38.37,143300.0,28.68,28.7399,28.68,28.7324,143300.0
2010-05-27 14:45:00,38.38,38.38,38.26,38.34,100100.0,28.7399,28.7399,28.6501,28.71,100100.0
2010-05-27 14:50:00,38.34,38.34,38.15,38.18,116600.0,28.71,28.71,28.5677,28.5902,116600.0
2010-05-27 14:55:00,38.18,38.29,38.17,38.24,117800.0,28.5902,28.6725,28.5827,28.6351,117800.0
2010-05-27 15:00:00,38.23,38.24,38.12,38.17,235400.0,28.6276,28.6351,28.5452,28.5827,235400.0
2010-05-27 15:05:00,38.17,38.18,38.09,38.12,176000.0,28.5827,28.5902,28.5228,28.5452,176000.0
2010-05-27 15:10:00,38.13,38.13,38.0,38.1,278200.0,28.5527,28.5527,28.4554,28.5303,278200.0
2010-05-27 15:15:00,38.08,38.08,37.92,37.97,344500.0,28.5153,28.5153,28.3955,28.4329,344500.0
2010-05-27 15:20:00,37.98,37.99,37.86,37.9,209300.0,28.4404,28.4479,28.3505,28.3805,209300.0
2010-05-27 15:25:00,37.9,37.91,37.79,37.79,237100.0,28.3805,28.388,28.2981,28.2981,237100.0
2010-05-27 15:30:00,37.79,37.91,37.77,37.8,392300.0,28.2981,28.388,28.2831,28.3056,392300.0
2010-05-27 15:35:00,37.8,38.08,37.79,38.07,385900.0,28.3056,28.5153,28.2981,28.5078,385900.0
2010-05-27 15:40:00,38.07,38.15,38.01,38.1,450700.0,28.5078,28.5677,28.4629,28.5303,450700.0
2010-05-27 15:45:00,38.1,38.12,38.04,38.09,292700.0,28.5303,28.5452,28.4853,28.5228,292700.0
2010-05-27 15:50:00,38.1,38.17,38.04,38.14,459700.0,28.5303,28.5827,28.4853,28.5602,459700.0
2010-05-27 15:55:00,38.16,38.2,38.1,38.17,960700.0,28.5752,28.6051,28.5303,28.5827,960700.0
2010-05-28 09:30:00,37.61,38.15,37.61,37.84,400300.0,28.1633,28.5677,28.1633,28.3356,400300.0
2010-05-28 09:35:00,37.84,37.85,37.32,37.46,354300.0,28.3356,28.3431,27.9462,28.051,354300.0
2010-05-28 09:40:00,37.45,37.64,37.3,37.48,292700.0,28.0435,28.1858,27.9312,28.066,292700.0
2010-05-28 09:45:00,37.49,37.9,37.48,37.89,191500.0,28.0735,28.3805,28.066,28.373,191500.0
2010-05-28 09:50:00,37.9,37.96,37.8,37.94,302500.0,28.3805,28.4254,28.3056,28.4104,302500.0
2010-05-28 09:55:00,37.95,38.03,37.8,38.01,263600.0,28.4179,28.4778,28.3056,28.4629,263600.0
2010-05-28 10:00:00,38.0,38.23,38.0,38.22,240800.0,28.4554,28.6276,28.4554,28.6201,240800.0
2010-05-28 10:05:00,38.22,38.49,38.2,38.41,402200.0,28.6201,28.8223,28.6051,28.7624,402200.0
2010-05-28 10:10:00,38.4,38.48,38.26,38.27,229400.0,28.7549,28.8148,28.6501,28.6576,229400.0
2010-05-28 10:15:00,38.27,38.45,38.26,38.44,156600.0,28.6576,28.7923,28.6501,28.7849,156600.0
2010-05-28 10:20:00,38.46,38.55,38.39,38.39,257900.0,28.7998,28.8672,28.7474,28.7474,257900.0
2010-05-28 10:25:00,38.39,38.41,38.21,38.26,204800.0,28.7474,28.7624,28.6126,28.6501,204800.0
2010-05-28 10:30:00,38.25,38.26,38.1,38.22,179000.0,28.6426,28.6501,28.5303,28.6201,179000.0
2010-05-28 10:35:00,38.22,38.26,38.02,38.05,194600.0,28.6201,28.6501,28.4704,28.4928,194600.0
2010-05-28 10:40:00,38.05,38.05,37.86,37.97,214400.0,28.4928,28.4928,28.3505,28.4329,214400.0
2010-05-28 10:45:00,37.96,38.03,37.87,37.88,172700.0,28.4254,28.4778,28.358,28.3655,172700.0
2010-05-28 10:50:00,37.88,37.95,37.76,37.8,171100.0,28.3655,28.4179,28.2757,28.3056,171100.0
2010-05-28 10:55:00,37.81,37.89,37.78,37.86,143000.0,28.3131,28.373,28.2906,28.3505,143000.0
2010-05-28 11:00:00,37.86,37.98,37.85,37.97,83000.0,28.3505,28.4404,28.3431,28.4329,83000.0
2010-05-28 11:05:00,37.97,38.01,37.87,37.92,101400.0,28.4329,28.4629,28.358,28.3955,101400.0
2010-05-28 11:10:00,37.92,37.95,37.67,37.7,191400.0,28.3955,28.4179,28.2083,28.2307,191400.0
2010-05-28 11:15:00,37.69,37.72,37.58,37.65,133300.0,28.2232,28.2457,28.1409,28.1933,133300.0
2010-05-28 11:20:00,37.66,37.68,37.57,37.65,59500.0,28.2008,28.2158,28.1334,28.1933,59500.0
2010-05-28 11:25:00,37.64,37.67,37.59,37.65,217300.0,28.1858,28.2083,28.1484,28.1933,217300.0
2010-05-28 11:30:00,37.65,37.67,37.53,37.54,166600.0,28.1933,28.2083,28.1034,28.1109,166600.0
2010-05-28 11:35:00,37.55,37.61,37.48,37.49,182200.0,28.1184,28.1633,28.066,28.0735,182200.0
2010-05-28 11:40:00,37.49,37.65,37.48,37.61,213800.0,28.0735,28.1933,28.066,28.1633,213800.0
2010-05-28 11:45:00,37.6,37.62,37.52,37.59,129400.0,28.1558,28.1708,28.0959,28.1484,129400.0
2010-05-28 11:50:00,37.59,37.62,37.55,37.59,135200.0,28.1484,28.1708,28.1184,28.1484,135200.0
2010-05-28 11:55:00,37.59,37.67,37.49,37.67,191000.0,28.1484,28.2083,28.0735,28.2083,191000.0
2010-05-28 12:00:00,37.67,37.72,37.63,37.68,329200.0,28.2083,28.2457,28.1783,28.2158,329200.0
2010-05-28 12:05:00,37.68,37.69,37.6,37.61,97200.0,28.2158,28.2232,28.1558,28.1633,97200.0
2010-05-28 12:10:00,37.61,37.72,37.61,37.61,165600.0,28.1633,28.2457,28.1633,28.1633,165600.0
2010-05-28 12:15:00,37.61,37.62,37.53,37.59,133700.0,28.1633,28.1708,28.1034,28.1484,133700.0
2010-05-28 12:20:00,37.59,37.64,37.57,37.6,96300.0,28.1484,28.1858,28.1334,28.1558,96300.0
2010-05-28 12:25:00,37.63,37.63,37.57,37.59,54900.0,28.1783,28.1783,28.1334,28.1484,54900.0
2010-05-28 12:30:00,37.59,37.61,37.58,37.59,42100.0,28.1484,28.1633,28.1409,28.1484,42100.0
2010-05-28 12:35:00,37.59,37.59,37.27,37.32,260700.0,28.1484,28.1484,27.9087,27.9462,260700.0
2010-05-28 12:40:00,37.32,37.51,37.27,37.3,142000.0,27.9462,28.0885,27.9087,27.9312,142000.0
2010-05-28 12:45:00,37.3,37.47,37.21,37.47,182400.0,27.9312,28.0585,27.8638,28.0585,182400.0
2010-05-28 12:50:00,37.43,37.59,37.41,37.58,57200.0,28.0285,28.1484,28.0136,28.1409,57200.0
2010-05-28 12:55:00,37.57,37.6,37.49,37.53,74600.0,28.1334,28.1558,28.0735,28.1034,74600.0
2010-05-28 13:00:00,37.56,37.6,37.54,37.56,78200.0,28.1259,28.1558,28.1109,28.1259,78200.0
2010-05-28 13:05:00,37.56,37.59,37.51,37.57,69500.0,28.1259,28.1484,28.0885,28.1334,69500.0
2010-05-28 13:10:00,37.56,37.61,37.52,37.56,96800.0,28.1259,28.1633,28.0959,28.1259,96800.0
2010-05-28 13:15:00,37.57,37.61,37.51,37.6,66800.0,28.1334,28.1633,28.0885,28.1558,66800.0
2010-05-28 13:20:00,37.6,37.62,37.55,37.57,41700.0,28.1558,28.1708,28.1184,28.1334,41700.0
2010-05-28 13:25:00,37.57,37.6,37.54,37.58,67000.0,28.1334,28.1558,28.1109,28.1409,67000.0
2010-05-28 13:30:00,37.58,37.62,37.52,37.57,113300.0,28.1409,28.1708,28.0959,28.1334,113300.0
2010-05-28 13:35:00,37.56,37.6,37.52,37.57,31100.0,28.1259,28.1558,28.0959,28.1334,31100.0
2010-05-28 13:40:00,37.57,37.58,37.52,37.57,27600.0,28.1334,28.1409,28.0959,28.1334,27600.0
2010-05-28 13:45:00,37.58,37.58,37.46,37.51,37000.0,28.1409,28.1409,28.051,28.0885,37000.0
2010-05-28 13:50:00,37.52,37.6,37.51,37.58,49100.0,28.0959,28.1558,28.0885,28.1409,49100.0
2010-05-28 13:55:00,37.57,37.6,37.46,37.52,35200.0,28.1334,28.1558,28.051,28.0959,35200.0
2010-05-28 14:00:00,37.51,37.51,37.43,37.44,56700.0,28.0885,28.0885,28.0285,28.036,56700.0
2010-05-28 14:05:00,37.43,37.44,37.22,37.37,214100.0,28.0285,28.036,27.8713,27.9836,214100.0
2010-05-28 14:10:00,37.38,37.39,37.29,37.34,93900.0,27.9911,27.9986,27.9237,27.9612,93900.0
2010-05-28 14:15:00,37.33,37.37,37.29,37.31,74900.0,27.9537,27.9836,27.9237,27.9387,74900.0
2010-05-28 14:20:00,37.32,37.34,37.24,37.25,82500.0,27.9462,27.9612,27.8863,27.8938,82500.0
2010-05-28 14:25:00,37.25,37.39,37.25,37.35,120200.0,27.8938,27.9986,27.8938,27.9686,120200.0
2010-05-28 14:30:00,37.36,37.41,37.31,37.4,131600.0,27.9761,28.0136,27.9387,28.0061,131600.0
2010-05-28 14:35:00,37.4,37.53,37.39,37.48,159400.0,28.0061,28.1034,27.9986,28.066,159400.0
2010-05-28 14:40:00,37.48,37.55,37.46,37.55,93400.0,28.066,28.1184,28.051,28.1184,93400.0
2010-05-28 14:45:00,37.56,37.69,37.54,37.6,253000.0,28.1259,28.2232,28.1109,28.1558,253000.0
2010-05-28 14:50:00,37.6,37.77,37.59,37.69,135900.0,28.1558,28.2831,28.1484,28.2232,135900.0
2010-05-28 14:55:00,37.69,37.69,37.6,37.67,62600.0,28.2232,28.2232,28.1558,28.2083,62600.0
2010-05-28 15:00:00,37.67,37.71,37.62,37.7,79900.0,28.2083,28.2382,28.1708,28.2307,79900.0
2010-05-28 15:05:00,37.7,37.8,37.68,37.71,104600.0,28.2307,28.3056,28.2158,28.2382,104600.0
2010-05-28 15:10:00,37.72,37.8,37.69,37.76,65500.0,28.2457,28.3056,28.2232,28.2757,65500.0
2010-05-28 15:15:00,37.75,37.84,37.7,37.8,100100.0,28.2682,28.3356,28.2307,28.3056,100100.0
2010-05-28 15:20:00,37.81,37.93,37.79,37.88,112100.0,28.3131,28.403,28.2981,28.3655,112100.0
2010-05-28 15:25:00,37.87,37.95,37.81,37.88,100800.0,28.358,28.4179,28.3131,28.3655,100800.0
2010-05-28 15:30:00,37.88,38.0,37.87,37.94,150500.0,28.3655,28.4554,28.358,28.4104,150500.0
2010-05-28 15:35:00,37.94,37.96,37.88,37.89,90800.0,28.4104,28.4254,28.3655,28.373,90800.0
2010-05-28 15:40:00,37.89,37.95,37.81,37.92,141800.0,28.373,28.4179,28.3131,28.3955,141800.0
2010-05-28 15:45:00,37.92,37.92,37.6,37.84,280300.0,28.3955,28.3955,28.1558,28.3356,280300.0
2010-05-28 15:50:00,37.85,37.94,37.75,37.87,201400.0,28.3431,28.4104,28.2682,28.358,201400.0
2010-05-28 15:55:00,37.87,37.89,37.61,37.65,411600.0,28.358,28.373,28.1633,28.1933,411600.0
2010-06-01 09:30:00,37.09,37.46,37.0,37.45,491200.0,27.7739,28.051,27.7066,28.0435,491200.0
2010-06-01 09:35:00,37.43,37.46,37.17,37.36,264000.0,28.0285,28.051,27.8339,27.9761,264000.0
2010-06-01 09:40:00,37.37,37.68,37.36,37.67,222300.0,27.9836,28.2158,27.9761,28.2083,222300.0
2010-06-01 09:45:00,37.68,38.04,37.55,37.97,331900.0,28.2158,28.4853,28.1184,28.4329,331900.0
2010-06-01 09:50:00,37.98,38.15,37.93,37.95,273100.0,28.4404,28.5677,28.403,28.4179,273100.0
2010-06-01 09:55:00,37.97,38.05,37.95,37.99,144200.0,28.4329,28.4928,28.4179,28.4479,144200.0
2010-06-01 10:00:00,38.0,38.19,37.98,38.09,191700.0,28.4554,28.5977,28.4404,28.5228,191700.0
2010-06-01 10:05:00,38.1,38.21,38.02,38.06,185200.0,28.5303,28.6126,28.4704,28.5003,185200.0
2010-06-01 10:10:00,38.07,38.23,38.06,38.17,158200.0,28.5078,28.6276,28.5003,28.5827,158200.0
2010-06-01 10:15:00,38.18,38.37,38.18,38.37,225500.0,28.5902,28.7324,28.5902,28.7324,225500.0
2010-06-01 10:20:00,38.38,38.57,38.27,38.55,359200.0,28.7399,28.8822,28.6576,28.8672,359200.0
2010-06-01 10:25:00,38.55,38.61,38.46,38.48,236800.0,28.8672,28.9122,28.7998,28.8148,236800.0
2010-06-01 10:30:00,38.49,38.54,38.45,38.5,180400.0,28.8223,28.8597,28.7923,28.8298,180400.0
2010-06-01 10:35:00,38.51,38.53,38.37,38.39,213900.0,28.8373,28.8523,28.7324,28.7474,213900.0
2010-06-01 10:40:00,38.4,38.42,38.31,38.34,176800.0,28.7549,28.7699,28.6875,28.71,176800.0
2010-06-01 10:45:00,38.32,38.41,38.3,38.33,182000.0,28.695,28.7624,28.68,28.7025,182000.0
2010-06-01 10:50:00,38.33,38.34,38.26,38.27,89300.0,28.7025,28.71,28.6501,28.6576,89300.0
2010-06-01 10:55:00,38.27,38.4,38.26,38.29,266700.0,28.6576,28.7549,28.6501,28.6725,266700.0
2010-06-01 11:00:00,38.29,38.37,38.26,38.3,165400.0,28.6725,28.7324,28.6501,28.68,165400.0
2010-06-01 11:05:00,38.3,38.3,38.14,38.17,239200.0,28.68,28.68,28.5602,28.5827,239200.0
2010-06-01 11:10:00,38.17,38.2,38.14,38.2,283200.0,28.5827,28.6051,28.5602,28.6051,283200.0
2010-06-01 11:15:00,38.2,38.3,38.15,38.29,159200.0,28.6051,28.68,28.5677,28.6725,159200.0
2010-06-01 11:20:00,38.28,38.38,38.2,38.32,321400.0,28.665,28.7399,28.6051,28.695,321400.0
2010-06-01 11:25:00,38.33,38.39,38.3,38.35,200400.0,28.7025,28.7474,28.68,28.7175,200400.0
2010-06-01 11:30:00,38.35,38.5,38.31,38.4,130700.0,28.7175,28.8298,28.6875,28.7549,130700.0
2010-06-01 11:35:00,38.4,38.43,38.3,38.41,91100.0,28.7549,28.7774,28.68,28.7624,91100.0
2010-06-01 11:40:00,38.41,38.43,38.33,38.4,167400.0,28.7624,28.7774,28.7025,28.7549,167400.0
2010-06-01 11:45:00,38.39,38.39,38.28,38.38,183200.0,28.7474,28.7474,28.665,28.7399,183200.0
2010-06-01 11:50:00,38.4,38.41,38.24,38.28,141700.0,28.7549,28.7624,28.6351,28.665,141700.0
2010-06-01 11:55:00,38.27,38.3,38.18,38.21,123600.0,28.6576,28.68,28.5902,28.6126,123600.0
2010-06-01 12:00:00,38.21,38.25,38.15,38.24,195500.0,28.6126,28.6426,28.5677,28.6351,195500.0
2010-06-01 12:05:00,38.23,38.28,38.19,38.24,64400.0,28.6276,28.665,28.5977,28.6351,64400.0
2010-06-01 12:10:00,38.23,38.34,38.23,38.28,105900.0,28.6276,28.71,28.6276,28.665,105900.0
2010-06-01 12:15:00,38.27,38.35,38.27,38.33,67000.0,28.6576,28.7175,28.6576,28.7025,67000.0
2010-06-01 12:20:00,38.33,38.37,38.32,38.37,48300.0,28.7025,28.7324,28.695,28.7324,48300.0
2010-06-01 12:25:00,38.37,38.46,38.35,38.42,66900.0,28.7324,28.7998,28.7175,28.7699,66900.0
2010-06-01 12:30:00,38.41,38.48,38.39,38.48,104000.0,28.7624,28.8148,28.7474,28.8148,104000.0
2010-06-01 12:35:00,38.48,38.5,38.46,38.49,106900.0,28.8148,28.8298,28.7998,28.8223,106900.0
2010-06-01 12:40:00,38.49,38.5,38.48,38.49,96400.0,28.8223,28.8298,28.8148,28.8223,96400.0
2010-06-01 12:45:00,38.49,38.5,38.39,38.45,169700.0,28.8223,28.8298,28.7474,28.7923,169700.0
2010-06-01 12:50:00,38.45,38.47,38.37,38.4,52400.0,28.7923,28.8073,28.7324,28.7549,52400.0
2010-06-01 12:55:00,38.4,38.4,38.23,38.23,40600.0,28.7549,28.7549,28.6276,28.6276,40600.0
2010-06-01 13:00:00,38.24,38.32,38.24,38.29,80000.0,28.6351,28.695,28.6351,28.6725,80000.0
2010-06-01 13:05:00,38.28,38.37,38.28,38.35,57800.0,28.665,28.7324,28.665,28.7175,57800.0
2010-06-01 13:10:00,38.35,38.46,38.35,38.42,62800.0,28.7175,28.7998,28.7175,28.7699,62800.0
2010-06-01 13:15:00,38.43,38.54,38.42,38.52,165700.0,28.7774,28.8597,28.7699,28.8448,165700.0
2010-06-01 13:20:00,38.52,38.62,38.44,38.48,184000.0,28.8448,28.9196,28.7849,28.8148,184000.0
2010-06-01 13:25:00,38.48,38.55,38.43,38.51,75800.0,28.8148,28.8672,28.7774,28.8373,75800.0
2010-06-01 13:30:00,38.52,38.57,38.5,38.52,52000.0,28.8448,28.8822,28.8298,28.8448,52000.0
2010-06-01 13:35:00,38.52,38.56,38.47,38.51,93900.0,28.8448,28.8747,28.8073,28.8373,93900.0
2010-06-01 13:40:00,38.51,38.54,38.43,38.48,55200.0,28.8373,28.8597,28.7774,28.8148,55200.0
2010-06-01 13:45:00,38.49,38.55,38.46,38.52,47400.0,28.8223,28.8672,28.7998,28.8448,47400.0
2010-06-01 13:50:00,38.53,38.53,38.36,38.39,122400.0,28.8523,28.8523,28.725,28.7474,122400.0
2010-06-01 13:55:00,38.37,38.38,38.19,38.19,151800.0,28.7324,28.7399,28.5977,28.5977,151800.0
2010-06-01 14:00:00,38.18,38.28,38.1,38.18,144600.0,28.5902,28.665,28.5303,28.5902,144600.0
2010-06-01 14:05:00,38.18,38.25,37.98,38.05,253900.0,28.5902,28.6426,28.4404,28.4928,253900.0
2010-06-01 14:10:00,38.04,38.09,37.91,38.08,250800.0,28.4853,28.5228,28.388,28.5153,250800.0
2010-06-01 14:15:00,38.09,38.09,37.93,37.98,118300.0,28.5228,28.5228,28.403,28.4404,118300.0
2010-06-01 14:20:00,37.99,38.13,37.96,38.09,78100.0,28.4479,28.5527,28.4254,28.5228,78100.0
2010-06-01 14:25:00,38.1,38.1,38.02,38.06,111000.0,28.5303,28.5303,28.4704,28.5003,111000.0
2010-06-01 14:30:00,38.07,38.31,38.07,38.26,366000.0,28.5078,28.6875,28.5078,28.6501,366000.0
2010-06-01 14:35:00,38.26,38.29,38.19,38.24,128200.0,28.6501,28.6725,28.5977,28.6351,128200.0
2010-06-01 14:40:00,38.24,38.26,38.12,38.17,181400.0,28.6351,28.6501,28.5452,28.5827,181400.0
2010-06-01 14:45:00,38.17,38.26,38.17,38.22,71600.0,28.5827,28.6501,28.5827,28.6201,71600.0
2010-06-01 14:50:00,38.23,38.24,38.1,38.13,99100.0,28.6276,28.6351,28.5303,28.5527,99100.0
2010-06-01 14:55:00,38.14,38.18,38.06,38.15,80400.0,28.5602,28.5902,28.5003,28.5677,80400.0
2010-06-01 15:00:00,38.17,38.21,38.0,38.03,208900.0,28.5827,28.6126,28.4554,28.4778,208900.0
2010-06-01 15:05:00,38.04,38.11,37.94,37.97,181100.0,28.4853,28.5377,28.4104,28.4329,181100.0
2010-06-01 15:10:00,37.97,38.05,37.86,38.01,124900.0,28.4329,28.4928,28.3505,28.4629,124900.0
2010-06-01 15:15:00,38.0,38.06,37.88,37.91,178300.0,28.4554,28.5003,28.3655,28.388,178300.0
2010-06-01 15:20:00,37.91,37.97,37.75,37.81,222200.0,28.388,28.4329,28.2682,28.3131,222200.0
2010-06-01 15:25:00,37.82,37.93,37.77,37.92,174500.0,28.3206,28.403,28.2831,28.3955,174500.0
2010-06-01 15:30:00,37.92,38.08,37.89,38.06,158000.0,28.3955,28.5153,28.373,28.5003,158000.0
2010-06-01 15:35:00,38.05,38.16,38.02,38.09,172500.0,28.4928,28.5752,28.4704,28.5228,172500.0
2010-06-01 15:40:00,38.09,38.12,37.95,37.96,160000.0,28.5228,28.5452,28.4179,28.4254,160000.0
2010-06-01 15:45:00,37.96,37.97,37.73,37.79,247600.0,28.4254,28.4329,28.2532,28.2981,247600.0
2010-06-01 15:50:00,37.8,37.8,37.64,37.7,315900.0,28.3056,28.3056,28.1858,28.2307,315900.0
2010-06-01 15:55:00,37.71,37.75,37.55,37.62,374600.0,28.2382,28.2682,28.1184,28.1708,374600.0
2010-06-02 09:30:00,37.63,37.66,37.35,37.53,283300.0,28.1783,28.2008,27.9686,28.1034,283300.0
2010-06-02 09:35:00,37.51,37.64,37.44,37.49,174900.0,28.0885,28.1858,28.036,28.0735,174900.0
2010-06-02 09:40:00,37.48,37.79,37.45,37.73,178100.0,28.066,28.2981,28.0435,28.2532,178100.0
2010-06-02 09:45:00,37.75,37.81,37.61,37.72,103900.0,28.2682,28.3131,28.1633,28.2457,103900.0
2010-06-02 09:50:00,37.72,37.75,37.53,37.75,165300.0,28.2457,28.2682,28.1034,28.2682,165300.0
2010-06-02 09:55:00,37.75,37.95,37.73,37.86,88500.0,28.2682,28.4179,28.2532,28.3505,88500.0
2010-06-02 10:00:00,37.86,37.93,37.74,37.87,111300.0,28.3505,28.403,28.2607,28.358,111300.0
2010-06-02 10:05:00,37.87,38.0,37.87,37.98,125400.0,28.358,28.4554,28.358,28.4404,125400.0
2010-06-02 10:10:00,37.98,38.08,37.91,37.97,158200.0,28.4404,28.5153,28.388,28.4329,158200.0
2010-06-02 10:15:00,37.96,38.0,37.84,37.96,66300.0,28.4254,28.4554,28.3356,28.4254,66300.0
2010-06-02 10:20:00,37.96,38.06,37.94,37.96,66000.0,28.4254,28.5003,28.4104,28.4254,66000.0
2010-06-02 10:25:00,37.96,37.97,37.84,37.89,70700.0,28.4254,28.4329,28.3356,28.373,70700.0
2010-06-02 10:30:00,37.92,38.02,37.9,37.98,74800.0,28.3955,28.4704,28.3805,28.4404,74800.0
2010-06-02 10:35:00,37.99,38.1,37.98,38.01,76900.0,28.4479,28.5303,28.4404,28.4629,76900.0
2010-06-02 10:40:00,38.01,38.01,37.88,37.9,60800.0,28.4629,28.4629,28.3655,28.3805,60800.0
2010-06-02 10:45:00,37.9,37.91,37.8,37.84,35900.0,28.3805,28.388,28.3056,28.3356,35900.0
2010-06-02 10:50:00,37.84,37.88,37.74,37.85,62200.0,28.3356,28.3655,28.2607,28.3431,62200.0
2010-06-02 10:55:00,37.84,37.86,37.78,37.82,50100.0,28.3356,28.3505,28.2906,28.3206,50100.0
2010-06-02 11:00:00,37.82,37.89,37.78,37.82,50500.0,28.3206,28.373,28.2906,28.3206,50500.0
2010-06-02 11:05:00,37.83,37.91,37.79,37.86,48100.0,28.3281,28.388,28.2981,28.3505,48100.0
2010-06-02 11:10:00,37.85,37.93,37.82,37.84,60300.0,28.3431,28.403,28.3206,28.3356,60300.0
2010-06-02 11:15:00,37.85,37.92,37.75,37.76,24000.0,28.3431,28.3955,28.2682,28.2757,24000.0
2010-06-02 11:20:00,37.76,37.84,37.75,37.81,34100.0,28.2757,28.3356,28.2682,28.3131,34100.0
2010-06-02 11:25:00,37.82,37.9,37.8,37.86,37600.0,28.3206,28.3805,28.3056,28.3505,37600.0
2010-06-02 11:30:00,37.85,37.87,37.8,37.84,28800.0,28.3431,28.358,28.3056,28.3356,28800.0
2010-06-02 11:35:00,37.85,37.93,37.85,37.91,67500.0,28.3431,28.403,28.3431,28.388,67500.0
2010-06-02 11:40:00,37.91,38.04,37.91,37.97,100300.0,28.388,28.4853,28.388,28.4329,100300.0
2010-06-02 11:45:00,37.97,38.04,37.97,38.0,66100.0,28.4329,28.4853,28.4329,28.4554,66100.0
2010-06-02 11:50:00,38.01,38.05,37.9,37.93,127500.0,28.4629,28.4928,28.3805,28.403,127500.0
2010-06-02 11:55:00,37.93,37.98,37.89,37.96,31900.0,28.403,28.4404,28.373,28.4254,31900.0
2010-06-02 12:00:00,37.96,38.02,37.96,38.01,55200.0,28.4254,28.4704,28.4254,28.4629,55200.0
2010-06-02 12:05:00,38.0,38.06,37.99,38.02,34800.0,28.4554,28.5003,28.4479,28.4704,34800.0
2010-06-02 12:10:00,38.01,38.02,37.98,37.98,25700.0,28.4629,28.4704,28.4404,28.4404,25700.0
2010-06-02 12:15:00,37.98,38.03,37.98,37.98,46400.0,28.4404,28.4778,28.4404,28.4404,46400.0
2010-06-02 12:20:00,37.98,37.99,37.93,37.93,45000.0,28.4404,28.4479,28.403,28.403,45000.0
2010-06-02 12:25:00,37.94,38.01,37.93,37.98,29300.0,28.4104,28.4629,28.403,28.4404,29300.0
2010-06-02 12:30:00,37.99,38.04,37.98,38.03,22100.0,28.4479,28.4853,28.4404,28.4778,22100.0
2010-06-02 12:35:00,38.03,38.06,38.0,38.01,22800.0,28.4778,28.5003,28.4554,28.4629,22800.0
2010-06-02 12:40:00,38.01,38.1,38.01,38.1,53900.0,28.4629,28.5303,28.4629,28.5303,53900.0
2010-06-02 12:45:00,38.1,38.22,38.09,38.2,62900.0,28.5303,28.6201,28.5228,28.6051,62900.0
2010-06-02 12:50:00,38.2,38.24,38.2,38.24,40400.0,28.6051,28.6351,28.6051,28.6351,40400.0
2010-06-02 12:55:00,38.24,38.26,38.2,38.23,85800.0,28.6351,28.6501,28.6051,28.6276,85800.0
2010-06-02 13:00:00,38.24,38.26,38.22,38.23,26600.0,28.6351,28.6501,28.6201,28.6276,26600.0
2010-06-02 13:05:00,38.23,38.25,38.13,38.15,47800.0,28.6276,28.6426,28.5527,28.5677,47800.0
2010-06-02 13:10:00,38.15,38.18,38.11,38.11,41600.0,28.5677,28.5902,28.5377,28.5377,41600.0
2010-06-02 13:15:00,38.11,38.12,38.04,38.05,76800.0,28.5377,28.5452,28.4853,28.4928,76800.0
2010-06-02 13:20:00,38.04,38.13,37.98,38.11,47100.0,28.4853,28.5527,28.4404,28.5377,47100.0
2010-06-02 13:25:00,38.12,38.2,38.12,38.17,124600.0,28.5452,28.6051,28.5452,28.5827,124600.0
2010-06-02 13:30:00,38.18,38.25,38.17,38.24,50100.0,28.5902,28.6426,28.5827,28.6351,50100.0
2010-06-02 13:35:00,38.24,38.35,38.2,38.31,100300.0,28.6351,28.7175,28.6051,28.6875,100300.0
2010-06-02 13:40:00,38.3,38.4,38.3,38.35,118600.0,28.68,28.7549,28.68,28.7175,118600.0
2010-06-02 13:45:00,38.35,38.37,38.33,38.34,86600.0,28.7175,28.7324,28.7025,28.71,86600.0
2010-06-02 13:50:00,38.34,38.37,38.33,38.36,43700.0,28.71,28.7324,28.7025,28.725,43700.0
2010-06-02 13:55:00,38.35,38.39,38.32,38.35,85000.0,28.7175,28.7474,28.695,28.7175,85000.0
2010-06-02 14:00:00,38.35,38.35,38.24,38.27,72000.0,28.7175,28.7175,28.6351,28.6576,72000.0
2010-06-02 14:05:00,38.28,38.36,38.27,38.35,56700.0,28.665,28.725,28.6576,28.7175,56700.0
2010-06-02 14:10:00,38.35,38.37,38.26,38.26,48800.0,28.7175,28.7324,28.6501,28.6501,48800.0
2010-06-02 14:15:00,38.26,38.33,38.16,38.17,65800.0,28.6501,28.7025,28.5752,28.5827,65800.0
2010-06-02 14:20:00,38.17,38.22,38.08,38.1,97700.0,28.5827,28.6201,28.5153,28.5303,97700.0
2010-06-02 14:25:00,38.1,38.14,38.07,38.13,64800.0,28.5303,28.5602,28.5078,28.5527,64800.0
2010-06-02 14:30:00,38.13,38.22,38.11,38.15,46800.0,28.5527,28.6201,28.5377,28.5677,46800.0
2010-06-02 14:35:00,38.16,38.24,38.16,38.21,24600.0,28.5752,28.6351,28.5752,28.6126,24600.0
2010-06-02 14:40:00,38.22,38.34,38.22,38.31,85000.0,28.6201,28.71,28.6201,28.6875,85000.0
2010-06-02 14:45:00,38.31,38.35,38.27,38.31,67400.0,28.6875,28.7175,28.6576,28.6875,67400.0
2010-06-02 14:50:00,38.3,38.49,38.3,38.46,126400.0,28.68,28.8223,28.68,28.7998,126400.0
2010-06-02 14:55:00,38.47,38.49,38.41,38.45,73200.0,28.8073,28.8223,28.7624,28.7923,73200.0
2010-06-02 15:00:00,38.44,38.49,38.44,38.49,92100.0,28.7849,28.8223,28.7849,28.8223,92100.0
2010-06-02 15:05:00,38.48,38.68,38.44,38.68,470100.0,28.8148,28.9646,28.7849,28.9646,470100.0
2010-06-02 15:10:00,38.68,38.77,38.67,38.76,319900.0,28.9646,29.032,28.9571,29.0245,319900.0
2010-06-02 15:15:00,38.77,38.81,38.71,38.72,119800.0,29.032,29.0619,28.987,28.9945,119800.0
2010-06-02 15:20:00,38.72,38.82,38.71,38.8,119100.0,28.9945,29.0694,28.987,29.0544,119100.0
2010-06-02 15:25:00,38.81,38.89,38.8,38.88,275800.0,29.0619,29.1218,29.0544,29.1143,275800.0
2010-06-02 15:30:00,38.88,38.93,38.72,38.73,146200.0,29.1143,29.1518,28.9945,29.002,146200.0
2010-06-02 15:35:00,38.74,38.8,38.72,38.75,170800.0,29.0095,29.0544,28.9945,29.017,170800.0
2010-06-02 15:40:00,38.75,38.88,38.74,38.88,183000.0,29.017,29.1143,29.0095,29.1143,183000.0
2010-06-02 15:45:00,38.87,38.93,38.75,38.78,271300.0,29.1069,29.1518,29.017,29.0395,271300.0
2010-06-02 15:50:00,38.78,38.89,38.77,38.86,292500.0,29.0395,29.1218,29.032,29.0994,292500.0
2010-06-02 15:55:00,38.87,38.98,38.86,38.96,303600.0,29.1069,29.1892,29.0994,29.1742,303600.0
2010-06-03 09:30:00,39.0,39.2,38.89,39.19,484500.0,29.2042,29.354,29.1218,29.3465,484500.0
2010-06-03 09:35:00,39.2,39.39,39.11,39.35,392300.0,29.354,29.4962,29.2866,29.4663,392300.0
2010-06-03 09:40:00,39.34,39.41,39.01,39.01,234300.0,29.4588,29.5112,29.2117,29.2117,234300.0
2010-06-03 09:45:00,39.02,39.21,39.0,39.08,178900.0,29.2192,29.3615,29.2042,29.2641,178900.0
2010-06-03 09:50:00,39.08,39.11,38.94,38.99,233300.0,29.2641,29.2866,29.1593,29.1967,233300.0
2010-06-03 09:55:00,39.0,39.0,38.9,38.95,199800.0,29.2042,29.2042,29.1293,29.1668,199800.0
2010-06-03 10:00:00,38.94,38.96,38.77,38.77,256900.0,29.1593,29.1742,29.032,29.032,256900.0
2010-06-03 10:05:00,38.77,38.89,38.73,38.84,159600.0,29.032,29.1218,29.002,29.0844,159600.0
2010-06-03 10:10:00,38.84,38.86,38.75,38.83,148000.0,29.0844,29.0994,29.017,29.0769,148000.0
2010-06-03 10:15:00,38.83,38.96,38.79,38.83,106700.0,29.0769,29.1742,29.0469,29.0769,106700.0
2010-06-03 10:20:00,38.83,38.87,38.62,38.66,125800.0,29.0769,29.1069,28.9196,28.9496,125800.0
2010-06-03 10:25:00,38.67,38.79,38.67,38.69,78600.0,28.9571,29.0469,28.9571,28.9721,78600.0
2010-06-03 10:30:00,38.68,38.69,38.52,38.59,241900.0,28.9646,28.9721,28.8448,28.8972,241900.0
2010-06-03 10:35:00,38.6,38.61,38.38,38.42,265400.0,28.9047,28.9122,28.7399,28.7699,265400.0
2010-06-03 10:40:00,38.43,38.47,38.32,38.33,146700.0,28.7774,28.8073,28.695,28.7025,146700.0
2010-06-03 10:45:00,38.34,38.44,38.33,38.44,154700.0,28.71,28.7849,28.7025,28.7849,154700.0
2010-06-03 10:50:00,38.45,38.61,38.45,38.57,124800.0,28.7923,28.9122,28.7923,28.8822,124800.0
2010-06-03 10:55:00,38.58,38.75,38.58,38.74,96600.0,28.8897,29.017,28.8897,29.0095,96600.0
2010-06-03 11:00:00,38.76,38.82,38.73,38.81,89800.0,29.0245,29.0694,29.002,29.0619,89800.0
2010-06-03 11:05:00,38.82,38.99,38.82,38.97,126200.0,29.0694,29.1967,29.0694,29.1817,126200.0
2010-06-03 11:10:00,38.97,39.01,38.89,38.97,114900.0,29.1817,29.2117,29.1218,29.1817,114900.0
2010-06-03 11:15:00,38.97,38.99,38.88,38.91,94500.0,29.1817,29.1967,29.1143,29.1368,94500.0
2010-06-03 11:20:00,38.91,38.93,38.82,38.91,52400.0,29.1368,29.1518,29.0694,29.1368,52400.0
2010-06-03 11:25:00,38.92,38.94,38.81,38.85,91200.0,29.1443,29.1593,29.0619,29.0919,91200.0
2010-06-03 11:30:00,38.86,38.86,38.77,38.84,90200.0,29.0994,29.0994,29.032,29.0844,90200.0
2010-06-03 11:35:00,38.85,38.87,38.79,38.8,76900.0,29.0919,29.1069,29.0469,29.0544,76900.0
2010-06-03 11:40:00,38.81,38.92,38.74,38.92,85600.0,29.0619,29.1443,29.0095,29.1443,85600.0
2010-06-03 11:45:00,38.93,38.97,38.86,38.88,63200.0,29.1518,29.1817,29.0994,29.1143,63200.0
2010-06-03 11:50:00,38.88,38.91,38.85,38.91,70200.0,29.1143,29.1368,29.0919,29.1368,70200.0
2010-06-03 11:55:00,38.91,38.92,38.84,38.88,72800.0,29.1368,29.1443,29.0844,29.1143,72800.0
2010-06-03 12:00:00,38.88,38.9,38.82,38.84,43800.0,29.1143,29.1293,29.0694,29.0844,43800.0
2010-06-03 12:05:00,38.84,38.86,38.56,38.61,298600.0,29.0844,29.0994,28.8747,28.9122,298600.0
2010-06-03 12:10:00,38.6,38.69,38.55,38.65,63800.0,28.9047,28.9721,28.8672,28.9421,63800.0
2010-06-03 12:15:00,38.64,38.68,38.54,38.58,78000.0,28.9346,28.9646,28.8597,28.8897,78000.0
2010-06-03 12:20:00,38.58,38.59,38.42,38.47,105300.0,28.8897,28.8972,28.7699,28.8073,105300.0
2010-06-03 12:25:00,38.46,38.51,38.36,38.51,94900.0,28.7998,28.8373,28.725,28.8373,94900.0
2010-06-03 12:30:00,38.52,38.55,38.43,38.55,63000.0,28.8448,28.8672,28.7774,28.8672,63000.0
2010-06-03 12:35:00,38.54,38.64,38.53,38.63,32900.0,28.8597,28.9346,28.8523,28.9271,32900.0
2010-06-03 12:40:00,38.62,38.62,38.51,38.56,62300.0,28.9196,28.9196,28.8373,28.8747,62300.0
2010-06-03 12:45:00,38.57,38.58,38.52,38.53,43700.0,28.8822,28.8897,28.8448,28.8523,43700.0
2010-06-03 12:50:00,38.53,38.55,38.45,38.45,89300.0,28.8523,28.8672,28.7923,28.7923,89300.0
2010-06-03 12:55:00,38.46,38.49,38.41,38.48,51700.0,28.7998,28.8223,28.7624,28.8148,51700.0
2010-06-03 13:00:00,38.49,38.55,38.47,38.53,49100.0,28.8223,28.8672,28.8073,28.8523,49100.0
2010-06-03 13:05:00,38.53,38.58,38.52,38.55,51800.0,28.8523,28.8897,28.8448,28.8672,51800.0
2010-06-03 13:10:00,38.55,38.62,38.55,38.56,35500.0,28.8672,28.9196,28.8672,28.8747,35500.0
2010-06-03 13:15:00,38.58,38.63,38.54,38.55,48300.0,28.8897,28.9271,28.8597,28.8672,48300.0
2010-06-03 13:20:00,38.55,38.63,38.55,38.61,42000.0,28.8672,28.9271,28.8672,28.9122,42000.0
2010-06-03 13:25:00,38.61,38.61,38.51,38.58,56900.0,28.9122,28.9122,28.8373,28.8897,56900.0
2010-06-03 13:30:00,38.59,38.66,38.58,38.61,40600.0,28.8972,28.9496,28.8897,28.9122,40600.0
2010-06-03 13:35:00,38.63,38.71,38.58,38.7,47500.0,28.9271,28.987,28.8897,28.9796,47500.0
2010-06-03 13:40:00,38.7,38.79,38.7,38.79,62600.0,28.9796,29.0469,28.9796,29.0469,62600.0
2010-06-03 13:45:00,38.8,38.83,38.77,38.78,43000.0,29.0544,29.0769,29.032,29.0395,43000.0
2010-06-03 13:50:00,38.78,38.81,38.74,38.75,36900.0,29.0395,29.0619,29.0095,29.017,36900.0
2010-06-03 13:55:00,38.77,38.81,38.71,38.75,55000.0,29.032,29.0619,28.987,29.017,55000.0
2010-06-03 14:00:00,38.75,38.8,38.73,38.75,31200.0,29.017,29.0544,29.002,29.017,31200.0
2010-06-03 14:05:00,38.76,38.81,38.71,38.79,91000.0,29.0245,29.0619,28.987,29.0469,91000.0
2010-06-03 14:10:00,38.8,38.9,38.77,38.83,72100.0,29.0544,29.1293,29.032,29.0769,72100.0
2010-06-03 14:15:00,38.84,38.89,38.79,38.88,77900.0,29.0844,29.1218,29.0469,29.1143,77900.0
2010-06-03 14:20:00,38.88,39.0,38.84,38.96,124000.0,29.1143,29.2042,29.0844,29.1742,124000.0
2010-06-03 14:25:00,38.96,39.0,38.92,38.95,91900.0,29.1742,29.2042,29.1443,29.1668,91900.0
2010-06-03 14:30:00,38.95,39.0,38.91,39.0,123800.0,29.1668,29.2042,29.1368,29.2042,123800.0
2010-06-03 14:35:00,38.99,39.1,38.97,39.0,207000.0,29.1967,29.2791,29.1817,29.2042,207000.0
2010-06-03 14:40:00,39.0,39.01,38.92,38.98,96800.0,29.2042,29.2117,29.1443,29.1892,96800.0
2010-06-03 14:45:00,38.98,38.98,38.81,38.83,183700.0,29.1892,29.1892,29.0619,29.0769,183700.0
2010-06-03 14:50:00,38.84,38.91,38.82,38.84,79400.0,29.0844,29.1368,29.0694,29.0844,79400.0
2010-06-03 14:55:00,38.84,38.89,38.75,38.86,112400.0,29.0844,29.1218,29.017,29.0994,112400.0
2010-06-03 15:00:00,38.86,38.92,38.85,38.88,83300.0,29.0994,29.1443,29.0919,29.1143,83300.0
2010-06-03 15:05:00,38.87,38.88,38.79,38.83,93700.0,29.1069,29.1143,29.0469,29.0769,93700.0
2010-06-03 15:10:00,38.83,38.83,38.72,38.77,143400.0,29.0769,29.0769,28.9945,29.032,143400.0
2010-06-03 15:15:00,38.77,38.77,38.66,38.72,129900.0,29.032,29.032,28.9496,28.9945,129900.0
2010-06-03 15:20:00,38.72,38.86,38.72,38.83,155900.0,28.9945,29.0994,28.9945,29.0769,155900.0
2010-06-03 15:25:00,38.84,38.98,38.83,38.98,104400.0,29.0844,29.1892,29.0769,29.1892,104400.0
2010-06-03 15:30:00,38.98,38.99,38.88,38.89,183600.0,29.1892,29.1967,29.1143,29.1218,183600.0
2010-06-03 15:35:00,38.9,39.04,38.9,38.98,212700.0,29.1293,29.2342,29.1293,29.1892,212700.0
2010-06-03 15:40:00,38.98,39.0,38.94,38.96,265400.0,29.1892,29.2042,29.1593,29.1742,265400.0
2010-06-03 15:45:00,38.95,38.96,38.8,38.81,421700.0,29.1668,29.1742,29.0544,29.0619,421700.0
2010-06-03 15:50:00,38.81,38.88,38.79,38.83,496400.0,29.0619,29.1143,29.0469,29.0769,496400.0
2010-06-03 15:55:00,38.84,38.9,38.83,38.87,701100.0,29.0844,29.1293,29.0769,29.1069,701100.0
2010-06-04 09:30:00,38.05,38.49,37.95,38.34,167300.0,28.4928,28.8223,28.4179,28.71,167300.0
2010-06-04 09:35:00,38.34,38.42,38.17,38.17,113200.0,28.71,28.7699,28.5827,28.5827,113200.0
2010-06-04 09:40:00,38.18,38.51,38.18,38.44,204200.0,28.5902,28.8373,28.5902,28.7849,204200.0
2010-06-04 09:45:00,38.43,38.81,38.33,38.76,355000.0,28.7774,29.0619,28.7025,29.0245,355000.0
2010-06-04 09:50:00,38.76,39.12,38.72,39.04,386400.0,29.0245,29.2941,28.9945,29.2342,386400.0
2010-06-04 09:55:00,39.06,39.19,38.94,39.03,246100.0,29.2491,29.3465,29.1593,29.2267,246100.0
2010-06-04 10:00:00,39.04,39.14,38.84,38.97,299800.0,29.2342,29.309,29.0844,29.1817,299800.0
2010-06-04 10:05:00,38.97,39.25,38.96,39.12,435300.0,29.1817,29.3914,29.1742,29.2941,435300.0
2010-06-04 10:10:00,39.12,39.14,38.98,39.07,152300.0,29.2941,29.309,29.1892,29.2566,152300.0
2010-06-04 10:15:00,39.06,39.1,38.85,39.09,300600.0,29.2491,29.2791,29.0919,29.2716,300600.0
2010-06-04 10:20:00,39.09,39.11,38.95,39.03,120900.0,29.2716,29.2866,29.1668,29.2267,120900.0
2010-06-04 10:25:00,39.03,39.22,39.0,39.11,122600.0,29.2267,29.3689,29.2042,29.2866,122600.0
2010-06-04 10:30:00,39.11,39.12,39.02,39.06,119700.0,29.2866,29.2941,29.2192,29.2491,119700.0
2010-06-04 10:35:00,39.06,39.2,39.04,39.14,108200.0,29.2491,29.354,29.2342,29.309,108200.0
2010-06-04 10:40:00,39.14,39.22,39.09,39.09,73300.0,29.309,29.3689,29.2716,29.2716,73300.0
2010-06-04 10:45:00,39.1,39.12,39.0,39.02,99700.0,29.2791,29.2941,29.2042,29.2192,99700.0
2010-06-04 10:50:00,39.02,39.02,38.83,38.91,167300.0,29.2192,29.2192,29.0769,29.1368,167300.0
2010-06-04 10:55:00,38.91,39.01,38.9,38.94,118600.0,29.1368,29.2117,29.1293,29.1593,118600.0
2010-06-04 11:00:00,38.94,39.17,38.93,39.12,146300.0,29.1593,29.3315,29.1518,29.2941,146300.0
2010-06-04 11:05:00,39.11,39.33,39.11,39.28,253500.0,29.2866,29.4513,29.2866,29.4139,253500.0
2010-06-04 11:10:00,39.28,39.28,39.1,39.19,226700.0,29.4139,29.4139,29.2791,29.3465,226700.0
2010-06-04 11:15:00,39.19,39.25,38.96,38.96,138900.0,29.3465,29.3914,29.1742,29.1742,138900.0
2010-06-04 11:20:00,38.95,39.08,38.93,39.0,157200.0,29.1668,29.2641,29.1518,29.2042,157200.0
2010-06-04 11:25:00,39.01,39.16,38.97,39.15,111000.0,29.2117,29.324,29.1817,29.3165,111000.0
2010-06-04 11:30:00,39.15,39.15,39.05,39.07,115400.0,29.3165,29.3165,29.2416,29.2566,115400.0
2010-06-04 11:35:00,39.05,39.17,38.98,39.13,106600.0,29.2416,29.3315,29.1892,29.3016,106600.0
2010-06-04 11:40:00,39.13,39.28,39.13,39.26,236900.0,29.3016,29.4139,29.3016,29.3989,236900.0
2010-06-04 11:45:00,39.26,39.4,39.25,39.35,187500.0,29.3989,29.5037,29.3914,29.4663,187500.0
2010-06-04 11:50:00,39.35,39.38,39.27,39.33,73400.0,29.4663,29.4888,29.4064,29.4513,73400.0
2010-06-04 11:55:00,39.34,39.37,39.19,39.2,86600.0,29.4588,29.4813,29.3465,29.354,86600.0
2010-06-04 12:00:00,39.2,39.2,38.98,39.06,150200.0,29.354,29.354,29.1892,29.2491,150200.0
2010-06-04 12:05:00,39.06,39.06,38.92,38.94,153300.0,29.2491,29.2491,29.1443,29.1593,153300.0
2010-06-04 12:10:00,38.95,38.97,38.81,38.85,270500.0,29.1668,29.1817,29.0619,29.0919,270500.0
2010-06-04 12:15:00,38.85,38.88,38.64,38.66,216400.0,29.0919,29.1143,28.9346,28.9496,216400.0
2010-06-04 12:20:00,38.66,38.7,38.57,38.69,114400.0,28.9496,28.9796,28.8822,28.9721,114400.0
2010-06-04 12:25:00,38.69,38.72,38.58,38.59,73300.0,28.9721,28.9945,28.8897,28.8972,73300.0
2010-06-04 12:30:00,38.59,38.68,38.55,38.64,109600.0,28.8972,28.9646,28.8672,28.9346,109600.0
2010-06-04 12:35:00,38.63,38.7,38.62,38.68,47000.0,28.9271,28.9796,28.9196,28.9646,47000.0
2010-06-04 12:40:00,38.69,38.69,38.55,38.56,72700.0,28.9721,28.9721,28.8672,28.8747,72700.0
2010-06-04 12:45:00,38.58,38.64,38.58,38.64,27300.0,28.8897,28.9346,28.8897,28.9346,27300.0
2010-06-04 12:50:00,38.65,38.75,38.63,38.69,39000.0,28.9421,29.017,28.9271,28.9721,39000.0
2010-06-04 12:55:00,38.69,38.69,38.63,38.65,27300.0,28.9721,28.9721,28.9271,28.9421,27300.0
2010-06-04 13:00:00,38.66,38.72,38.65,38.72,51400.0,28.9496,28.9945,28.9421,28.9945,51400.0
2010-06-04 13:05:00,38.73,38.74,38.67,38.7,89500.0,29.002,29.0095,28.9571,28.9796,89500.0
2010-06-04 13:10:00,38.69,38.7,38.55,38.55,51600.0,28.9721,28.9796,28.8672,28.8672,51600.0
2010-06-04 13:15:00,38.55,38.55,38.39,38.41,133000.0,28.8672,28.8672,28.7474,28.7624,133000.0
2010-06-04 13:20:00,38.42,38.5,38.33,38.4,136800.0,28.7699,28.8298,28.7025,28.7549,136800.0
2010-06-04 13:25:00,38.39,38.47,38.35,38.43,39600.0,28.7474,28.8073,28.7175,28.7774,39600.0
2010-06-04 13:30:00,38.43,38.45,38.3,38.31,59500.0,28.7774,28.7923,28.68,28.6875,59500.0
2010-06-04 13:35:00,38.31,38.34,38.18,38.19,122300.0,28.6875,28.71,28.5902,28.5977,122300.0
2010-06-04 13:40:00,38.19,38.25,38.13,38.23,163500.0,28.5977,28.6426,28.5527,28.6276,163500.0
2010-06-04 13:45:00,38.23,38.3,38.15,38.17,98000.0,28.6276,28.68,28.5677,28.5827,98000.0
2010-06-04 13:50:00,38.18,38.2,38.08,38.09,73200.0,28.5902,28.6051,28.5153,28.5228,73200.0
2010-06-04 13:55:00,38.08,38.14,38.04,38.1,90300.0,28.5153,28.5602,28.4853,28.5303,90300.0
2010-06-04 14:00:00,38.1,38.21,38.09,38.2,79300.0,28.5303,28.6126,28.5228,28.6051,79300.0
2010-06-04 14:05:00,38.19,38.2,37.98,37.98,90200.0,28.5977,28.6051,28.4404,28.4404,90200.0
2010-06-04 14:10:00,37.98,38.02,37.95,38.0,77800.0,28.4404,28.4704,28.4179,28.4554,77800.0
2010-06-04 14:15:00,38.0,38.0,37.91,37.94,137300.0,28.4554,28.4554,28.388,28.4104,137300.0
2010-06-04 14:20:00,37.95,38.0,37.9,37.97,114400.0,28.4179,28.4554,28.3805,28.4329,114400.0
2010-06-04 14:25:00,37.96,37.98,37.82,37.94,195000.0,28.4254,28.4404,28.3206,28.4104,195000.0
2010-06-04 14:30:00,37.95,38.03,37.9,37.98,103200.0,28.4179,28.4778,28.3805,28.4404,103200.0
2010-06-04 14:35:00,37.98,37.98,37.82,37.89,80700.0,28.4404,28.4404,28.3206,28.373,80700.0
2010-06-04 14:40:00,37.89,37.96,37.88,37.93,36500.0,28.373,28.4254,28.3655,28.403,36500.0
2010-06-04 14:45:00,37.93,37.99,37.77,37.78,167300.0,28.403,28.4479,28.2831,28.2906,167300.0
2010-06-04 14:50:00,37.8,37.87,37.73,37.85,176000.0,28.3056,28.358,28.2532,28.3431,176000.0
2010-06-04 14:55:00,37.85,37.88,37.79,37.84,101700.0,28.3431,28.3655,28.2981,28.3356,101700.0
2010-06-04 15:00:00,37.84,38.01,37.83,37.98,171100.0,28.3356,28.4629,28.3281,28.4404,171100.0
2010-06-04 15:05:00,37.98,38.07,37.93,38.05,225800.0,28.4404,28.5078,28.403,28.4928,225800.0
2010-06-04 15:10:00,38.04,38.08,37.99,38.03,103000.0,28.4853,28.5153,28.4479,28.4778,103000.0
2010-06-04 15:15:00,38.03,38.07,37.91,38.03,225800.0,28.4778,28.5078,28.388,28.4778,225800.0
2010-06-04 15:20:00,38.03,38.07,37.92,37.93,100500.0,28.4778,28.5078,28.3955,28.403,100500.0
2010-06-04 15:25:00,37.94,37.95,37.84,37.84,133200.0,28.4104,28.4179,28.3356,28.3356,133200.0
2010-06-04 15:30:00,37.84,37.86,37.78,37.8,348500.0,28.3356,28.3505,28.2906,28.3056,348500.0
2010-06-04 15:35:00,37.81,37.92,37.81,37.88,111800.0,28.3131,28.3955,28.3131,28.3655,111800.0
2010-06-04 15:40:00,37.89,37.92,37.63,37.78,249500.0,28.373,28.3955,28.1783,28.2906,249500.0
2010-06-04 15:45:00,37.78,37.97,37.78,37.97,222800.0,28.2906,28.4329,28.2906,28.4329,222800.0
2010-06-04 15:50:00,37.97,38.0,37.72,37.78,322400.0,28.4329,28.4554,28.2457,28.2906,322400.0
2010-06-04 15:55:00,37.79,37.94,37.77,37.91,333700.0,28.2981,28.4104,28.2831,28.388,333700.0
2010-06-07 09:30:00,38.23,38.36,38.09,38.28,126500.0,28.6276,28.725,28.5228,28.665,126500.0
2010-06-07 09:35:00,38.27,38.4,38.16,38.34,143600.0,28.6576,28.7549,28.5752,28.71,143600.0
2010-06-07 09:40:00,38.33,38.35,38.15,38.21,197000.0,28.7025,28.7175,28.5677,28.6126,197000.0
2010-06-07 09:45:00,38.22,38.5,38.17,38.5,120700.0,28.6201,28.8298,28.5827,28.8298,120700.0
2010-06-07 09:50:00,38.5,38.85,38.45,38.83,206000.0,28.8298,29.0919,28.7923,29.0769,206000.0
2010-06-07 09:55:00,38.84,38.92,38.69,38.81,125400.0,29.0844,29.1443,28.9721,29.0619,125400.0
2010-06-07 10:00:00,38.82,38.82,38.67,38.73,122500.0,29.0694,29.0694,28.9571,29.002,122500.0
2010-06-07 10:05:00,38.72,38.84,38.66,38.78,113000.0,28.9945,29.0844,28.9496,29.0395,113000.0
2010-06-07 10:10:00,38.75,38.84,38.66,38.67,147000.0,29.017,29.0844,28.9496,28.9571,147000.0
2010-06-07 10:15:00,38.68,38.7,38.56,38.57,97400.0,28.9646,28.9796,28.8747,28.8822,97400.0
2010-06-07 10:20:00,38.57,38.61,38.51,38.58,144200.0,28.8822,28.9122,28.8373,28.8897,144200.0
2010-06-07 10:25:00,38.56,38.6,38.41,38.42,88400.0,28.8747,28.9047,28.7624,28.7699,88400.0
2010-06-07 10:30:00,38.42,38.42,38.16,38.16,112700.0,28.7699,28.7699,28.5752,28.5752,112700.0
2010-06-07 10:35:00,38.16,38.21,38.05,38.1,155200.0,28.5752,28.6126,28.4928,28.5303,155200.0
2010-06-07 10:40:00,38.09,38.21,38.05,38.12,87400.0,28.5228,28.6126,28.4928,28.5452,87400.0
2010-06-07 10:45:00,38.12,38.12,37.99,38.04,83700.0,28.5452,28.5452,28.4479,28.4853,83700.0
2010-06-07 10:50:00,38.04,38.1,37.8,37.86,109900.0,28.4853,28.5303,28.3056,28.3505,109900.0
2010-06-07 10:55:00,37.86,37.88,37.7,37.74,125000.0,28.3505,28.3655,28.2307,28.2607,125000.0
2010-06-07 11:00:00,37.73,37.83,37.66,37.78,131400.0,28.2532,28.3281,28.2008,28.2906,131400.0
2010-06-07 11:05:00,37.78,37.78,37.62,37.68,97900.0,28.2906,28.2906,28.1708,28.2158,97900.0
2010-06-07 11:10:00,37.68,37.74,37.52,37.52,107300.0,28.2158,28.2607,28.0959,28.0959,107300.0
2010-06-07 11:15:00,37.52,37.67,37.47,37.61,167600.0,28.0959,28.2083,28.0585,28.1633,167600.0
2010-06-07 11:20:00,37.61,37.66,37.53,37.59,94200.0,28.1633,28.2008,28.1034,28.1484,94200.0
2010-06-07 11:25:00,37.6,37.81,37.6,37.76,99300.0,28.1558,28.3131,28.1558,28.2757,99300.0
2010-06-07 11:30:00,37.76,37.9,37.74,37.87,45400.0,28.2757,28.3805,28.2607,28.358,45400.0
2010-06-07 11:35:00,37.87,37.96,37.85,37.9,52100.0,28.358,28.4254,28.3431,28.3805,52100.0
2010-06-07 11:40:00,37.89,37.97,37.87,37.97,50900.0,28.373,28.4329,28.358,28.4329,50900.0
2010-06-07 11:45:00,37.97,37.99,37.84,37.85,75300.0,28.4329,28.4479,28.3356,28.3431,75300.0
2010-06-07 11:50:00,37.86,37.99,37.85,37.95,43500.0,28.3505,28.4479,28.3431,28.4179,43500.0
2010-06-07 11:55:00,37.95,38.05,37.92,38.03,41500.0,28.4179,28.4928,28.3955,28.4778,41500.0
2010-06-07 12:00:00,38.02,38.15,37.97,38.13,70400.0,28.4704,28.5677,28.4329,28.5527,70400.0
2010-06-07 12:05:00,38.13,38.15,38.05,38.05,40300.0,28.5527,28.5677,28.4928,28.4928,40300.0
2010-06-07 12:10:00,38.06,38.16,38.06,38.08,35100.0,28.5003,28.5752,28.5003,28.5153,35100.0
2010-06-07 12:15:00,38.08,38.12,38.06,38.08,420600.0,28.5153,28.5452,28.5003,28.5153,420600.0
2010-06-07 12:20:00,38.07,38.15,38.06,38.08,32600.0,28.5078,28.5677,28.5003,28.5153,32600.0
2010-06-07 12:25:00,38.09,38.09,37.97,37.97,24400.0,28.5228,28.5228,28.4329,28.4329,24400.0
2010-06-07 12:30:00,37.97,38.0,37.97,37.97,13000.0,28.4329,28.4554,28.4329,28.4329,13000.0
2010-06-07 12:35:00,37.98,38.0,37.94,37.99,32200.0,28.4404,28.4554,28.4104,28.4479,32200.0
2010-06-07 12:40:00,38.0,38.12,37.98,38.1,37800.0,28.4554,28.5452,28.4404,28.5303,37800.0
2010-06-07 12:45:00,38.09,38.15,38.07,38.13,39800.0,28.5228,28.5677,28.5078,28.5527,39800.0
2010-06-07 12:50:00,38.13,38.21,38.13,38.16,49700.0,28.5527,28.6126,28.5527,28.5752,49700.0
2010-06-07 12:55:00,38.15,38.18,38.11,38.11,42700.0,28.5677,28.5902,28.5377,28.5377,42700.0
2010-06-07 13:00:00,38.11,38.13,38.0,38.03,34900.0,28.5377,28.5527,28.4554,28.4778,34900.0
2010-06-07 13:05:00,38.03,38.05,37.94,38.0,58800.0,28.4778,28.4928,28.4104,28.4554,58800.0
2010-06-07 13:10:00,38.01,38.03,37.96,37.96,28700.0,28.4629,28.4778,28.4254,28.4254,28700.0
2010-06-07 13:15:00,37.95,38.06,37.92,38.04,82400.0,28.4179,28.5003,28.3955,28.4853,82400.0
2010-06-07 13:20:00,38.04,38.09,37.99,37.99,73800.0,28.4853,28.5228,28.4479,28.4479,73800.0
2010-06-07 13:25:00,37.99,38.06,37.98,38.06,51900.0,28.4479,28.5003,28.4404,28.5003,51900.0
2010-06-07 13:30:00,38.06,38.09,38.0,38.03,81300.0,28.5003,28.5228,28.4554,28.4778,81300.0
2010-06-07 13:35:00,38.04,38.07,37.9,37.91,125700.0,28.4853,28.5078,28.3805,28.388,125700.0
2010-06-07 13:40:00,37.92,37.96,37.88,37.89,60400.0,28.3955,28.4254,28.3655,28.373,60400.0
2010-06-07 13:45:00,37.89,37.9,37.7,37.75,232400.0,28.373,28.3805,28.2307,28.2682,232400.0
2010-06-07 13:50:00,37.75,37.77,37.68,37.7,150500.0,28.2682,28.2831,28.2158,28.2307,150500.0
2010-06-07 13:55:00,37.7,37.8,37.63,37.79,186700.0,28.2307,28.3056,28.1783,28.2981,186700.0
2010-06-07 14:00:00,37.79,37.89,37.76,37.8,208600.0,28.2981,28.373,28.2757,28.3056,208600.0
2010-06-07 14:05:00,37.8,37.8,37.65,37.7,94100.0,28.3056,28.3056,28.1933,28.2307,94100.0
2010-06-07 14:10:00,37.7,37.74,37.61,37.62,46600.0,28.2307,28.2607,28.1633,28.1708,46600.0
2010-06-07 14:15:00,37.62,37.65,37.56,37.59,58600.0,28.1708,28.1933,28.1259,28.1484,58600.0
2010-06-07 14:20:00,37.59,37.64,37.49,37.53,95300.0,28.1484,28.1858,28.0735,28.1034,95300.0
2010-06-07 14:25:00,37.53,37.64,37.5,37.55,195400.0,28.1034,28.1858,28.081,28.1184,195400.0
2010-06-07 14:30:00,37.55,37.6,37.42,37.42,107800.0,28.1184,28.1558,28.0211,28.0211,107800.0
2010-06-07 14:35:00,37.42,37.47,37.34,37.44,75300.0,28.0211,28.0585,27.9612,28.036,75300.0
2010-06-07 14:40:00,37.43,37.44,37.37,37.41,49300.0,28.0285,28.036,27.9836,28.0136,49300.0
2010-06-07 14:45:00,37.41,37.43,37.24,37.25,163500.0,28.0136,28.0285,27.8863,27.8938,163500.0
2010-06-07 14:50:00,37.25,37.27,37.21,37.23,174300.0,27.8938,27.9087,27.8638,27.8788,174300.0
2010-06-07 14:55:00,37.24,37.4,37.22,37.38,121800.0,27.8863,28.0061,27.8713,27.9911,121800.0
2010-06-07 15:00:00,37.39,37.49,37.38,37.49,91300.0,27.9986,28.0735,27.9911,28.0735,91300.0
2010-06-07 15:05:00,37.49,37.53,37.47,37.52,159400.0,28.0735,28.1034,28.0585,28.0959,159400.0
2010-06-07 15:10:00,37.52,37.57,37.45,37.5,103100.0,28.0959,28.1334,28.0435,28.081,103100.0
2010-06-07 15:15:00,37.51,37.53,37.34,37.36,126300.0,28.0885,28.1034,27.9612,27.9761,126300.0
2010-06-07 15:20:00,37.36,37.36,36.99,37.19,632500.0,27.9761,27.9761,27.6991,27.8488,632500.0
2010-06-07 15:25:00,37.2,37.22,36.97,36.97,206400.0,27.8563,27.8713,27.6841,27.6841,206400.0
2010-06-07 15:30:00,36.98,37.17,36.97,37.17,120500.0,27.6916,27.8339,27.6841,27.8339,120500.0
2010-06-07 15:35:00,37.18,37.28,37.16,37.21,120900.0,27.8413,27.9162,27.8264,27.8638,120900.0
2010-06-07 15:40:00,37.21,37.25,36.97,37.04,404400.0,27.8638,27.8938,27.6841,27.7365,404400.0
2010-06-07 15:45:00,37.04,37.06,36.93,37.0,356600.0,27.7365,27.7515,27.6541,27.7066,356600.0
2010-06-07 15:50:00,37.0,37.12,36.99,37.11,524700.0,27.7066,27.7964,27.6991,27.7889,524700.0
2010-06-07 15:55:00,37.11,37.13,36.95,37.03,560400.0,27.7889,27.8039,27.6691,27.729,560400.0
2010-06-08 09:30:00,37.0,37.23,36.81,37.0,263600.0,27.7066,27.8788,27.5643,27.7066,263600.0
2010-06-08 09:35:00,37.0,37.02,36.87,36.98,177500.0,27.7066,27.7215,27.6092,27.6916,177500.0
2010-06-08 09:40:00,36.99,37.15,36.85,37.11,330900.0,27.6991,27.8189,27.5942,27.7889,330900.0
2010-06-08 09:45:00,37.12,37.12,36.84,36.84,327000.0,27.7964,27.7964,27.5867,27.5867,327000.0
2010-06-08 09:50:00,36.84,36.85,36.41,36.48,302100.0,27.5867,27.5942,27.2647,27.3172,302100.0
2010-06-08 09:55:00,36.48,36.62,36.33,36.54,180900.0,27.3172,27.422,27.2048,27.3621,180900.0
2010-06-08 10:00:00,36.54,36.87,36.51,36.85,143400.0,27.3621,27.6092,27.3396,27.5942,143400.0
2010-06-08 10:05:00,36.85,37.17,36.83,37.17,567200.0,27.5942,27.8339,27.5793,27.8339,567200.0
2010-06-08 10:10:00,37.18,37.19,36.95,37.01,276900.0,27.8413,27.8488,27.6691,27.714,276900.0
2010-06-08 10:15:00,37.01,37.05,36.77,36.81,247900.0,27.714,27.744,27.5343,27.5643,247900.0
2010-06-08 10:20:00,36.8,36.86,36.74,36.78,80200.0,27.5568,27.6017,27.5119,27.5418,80200.0
2010-06-08 10:25:00,36.76,36.92,36.66,36.9,72100.0,27.5268,27.6466,27.452,27.6317,72100.0
2010-06-08 10:30:00,36.91,37.01,36.82,36.83,70200.0,27.6392,27.714,27.5718,27.5793,70200.0
2010-06-08 10:35:00,36.84,36.91,36.71,36.76,71600.0,27.5867,27.6392,27.4894,27.5268,71600.0
2010-06-08 10:40:00,36.73,36.73,36.56,36.58,95200.0,27.5044,27.5044,27.3771,27.392,95200.0
2010-06-08 10:45:00,36.59,36.65,36.45,36.63,87900.0,27.3995,27.4445,27.2947,27.4295,87900.0
2010-06-08 10:50:00,36.62,36.68,36.5,36.62,125200.0,27.422,27.4669,27.3321,27.422,125200.0
2010-06-08 10:55:00,36.62,36.73,36.61,36.72,142700.0,27.422,27.5044,27.4145,27.4969,142700.0
2010-06-08 11:00:00,36.72,36.81,36.68,36.72,142400.0,27.4969,27.5643,27.4669,27.4969,142400.0
2010-06-08 11:05:00,36.72,36.76,36.55,36.65,218900.0,27.4969,27.5268,27.3696,27.4445,218900.0
2010-06-08 11:10:00,36.65,36.74,36.44,36.49,224800.0,27.4445,27.5119,27.2872,27.3247,224800.0
2010-06-08 11:15:00,36.48,36.68,36.44,36.65,136200.0,27.3172,27.4669,27.2872,27.4445,136200.0
2010-06-08 11:20:00,36.67,36.96,36.67,36.91,194200.0,27.4594,27.6766,27.4594,27.6392,194200.0
2010-06-08 11:25:00,36.91,36.97,36.81,36.87,214400.0,27.6392,27.6841,27.5643,27.6092,214400.0
2010-06-08 11:30:00,36.88,37.15,36.86,37.14,122300.0,27.6167,27.8189,27.6017,27.8114,122300.0
2010-06-08 11:35:00,37.14,37.18,37.07,37.13,99100.0,27.8114,27.8413,27.759,27.8039,99100.0
2010-06-08 11:40:00,37.12,37.12,36.98,37.07,71500.0,27.7964,27.7964,27.6916,27.759,71500.0
2010-06-08 11:45:00,37.07,37.34,37.05,37.33,147500.0,27.759,27.9612,27.744,27.9537,147500.0
2010-06-08 11:50:00,37.34,37.46,37.31,37.46,209300.0,27.9612,28.051,27.9387,28.051,209300.0
2010-06-08 11:55:00,37.44,37.54,37.37,37.39,129200.0,28.036,28.1109,27.9836,27.9986,129200.0
2010-06-08 12:00:00,37.39,37.49,37.25,37.26,113500.0,27.9986,28.0735,27.8938,27.9012,113500.0
2010-06-08 12:05:00,37.26,37.3,37.17,37.19,50600.0,27.9012,27.9312,27.8339,27.8488,50600.0
2010-06-08 12:10:00,37.2,37.22,37.11,37.14,71200.0,27.8563,27.8713,27.7889,27.8114,71200.0
2010-06-08 12:15:00,37.13,37.14,37.05,37.14,72500.0,27.8039,27.8114,27.744,27.8114,72500.0
2010-06-08 12:20:00,37.14,37.15,37.07,37.08,69100.0,27.8114,27.8189,27.759,27.7665,69100.0
2010-06-08 12:25:00,37.09,37.21,37.09,37.17,71000.0,27.7739,27.8638,27.7739,27.8339,71000.0
2010-06-08 12:30:00,37.16,37.28,37.15,37.28,63500.0,27.8264,27.9162,27.8189,27.9162,63500.0
2010-06-08 12:35:00,37.27,37.3,37.24,37.29,54300.0,27.9087,27.9312,27.8863,27.9237,54300.0
2010-06-08 12:40:00,37.3,37.38,37.26,37.32,83600.0,27.9312,27.9911,27.9012,27.9462,83600.0
2010-06-08 12:45:00,37.32,37.32,37.18,37.25,68300.0,27.9462,27.9462,27.8413,27.8938,68300.0
2010-06-08 12:50:00,37.25,37.37,37.25,37.35,161000.0,27.8938,27.9836,27.8938,27.9686,161000.0
2010-06-08 12:55:00,37.36,37.42,37.33,37.4,149500.0,27.9761,28.0211,27.9537,28.0061,149500.0
2010-06-08 13:00:00,37.39,37.46,37.35,37.35,52800.0,27.9986,28.051,27.9686,27.9686,52800.0
2010-06-08 13:05:00,37.35,37.36,37.27,37.34,117400.0,27.9686,27.9761,27.9087,27.9612,117400.0
2010-06-08 13:10:00,37.34,37.38,37.25,37.27,56600.0,27.9612,27.9911,27.8938,27.9087,56600.0
2010-06-08 13:15:00,37.27,37.33,37.25,37.29,66700.0,27.9087,27.9537,27.8938,27.9237,66700.0
2010-06-08 13:20:00,37.3,37.35,37.25,37.28,47200.0,27.9312,27.9686,27.8938,27.9162,47200.0
2010-06-08 13:25:00,37.27,37.35,37.24,37.26,79700.0,27.9087,27.9686,27.8863,27.9012,79700.0
2010-06-08 13:30:00,37.26,37.3,37.08,37.1,83900.0,27.9012,27.9312,27.7665,27.7814,83900.0
2010-06-08 13:35:00,37.1,37.13,37.04,37.11,54300.0,27.7814,27.8039,27.7365,27.7889,54300.0
2010-06-08 13:40:00,37.12,37.19,37.09,37.17,48400.0,27.7964,27.8488,27.7739,27.8339,48400.0
2010-06-08 13:45:00,37.16,37.18,37.0,37.01,72600.0,27.8264,27.8413,27.7066,27.714,72600.0
2010-06-08 13:50:00,37.01,37.03,36.93,36.95,104900.0,27.714,27.729,27.6541,27.6691,104900.0
2010-06-08 13:55:00,36.94,37.1,36.91,37.1,102000.0,27.6616,27.7814,27.6392,27.7814,102000.0
2010-06-08 14:00:00,37.1,37.17,37.09,37.15,94000.0,27.7814,27.8339,27.7739,27.8189,94000.0
2010-06-08 14:05:00,37.17,37.18,37.05,37.07,87400.0,27.8339,27.8413,27.744,27.759,87400.0
2010-06-08 14:10:00,37.06,37.1,36.97,37.09,119700.0,27.7515,27.7814,27.6841,27.7739,119700.0
2010-06-08 14:15:00,37.09,37.24,37.02,37.24,101800.0,27.7739,27.8863,27.7215,27.8863,101800.0
2010-06-08 14:20:00,37.24,37.43,37.21,37.43,109400.0,27.8863,28.0285,27.8638,28.0285,109400.0
2010-06-08 14:25:00,37.44,37.44,37.28,37.28,159300.0,28.036,28.036,27.9162,27.9162,159300.0
2010-06-08 14:30:00,37.28,37.43,37.27,37.34,94000.0,27.9162,28.0285,27.9087,27.9612,94000.0
2010-06-08 14:35:00,37.34,37.45,37.33,37.34,60600.0,27.9612,28.0435,27.9537,27.9612,60600.0
2010-06-08 14:40:00,37.33,37.48,37.29,37.44,76100.0,27.9537,28.066,27.9237,28.036,76100.0
2010-06-08 14:45:00,37.43,37.48,37.34,37.37,76500.0,28.0285,28.066,27.9612,27.9836,76500.0
2010-06-08 14:50:00,37.38,37.38,37.22,37.25,112200.0,27.9911,27.9911,27.8713,27.8938,112200.0
2010-06-08 14:55:00,37.24,37.35,37.21,37.25,118900.0,27.8863,27.9686,27.8638,27.8938,118900.0
2010-06-08 15:00:00,37.25,37.3,37.18,37.28,88400.0,27.8938,27.9312,27.8413,27.9162,88400.0
2010-06-08 15:05:00,37.29,37.33,37.24,37.27,141000.0,27.9237,27.9537,27.8863,27.9087,141000.0
2010-06-08 15:10:00,37.28,37.31,37.11,37.11,111700.0,27.9162,27.9387,27.7889,27.7889,111700.0
2010-06-08 15:15:00,37.11,37.12,36.98,36.99,255300.0,27.7889,27.7964,27.6916,27.6991,255300.0
2010-06-08 15:20:00,36.99,37.2,36.99,37.15,92900.0,27.6991,27.8563,27.6991,27.8189,92900.0
2010-06-08 15:25:00,37.15,37.34,37.14,37.32,148800.0,27.8189,27.9612,27.8114,27.9462,148800.0
2010-06-08 15:30:00,37.33,37.41,37.22,37.25,299300.0,27.9537,28.0136,27.8713,27.8938,299300.0
2010-06-08 15:35:00,37.25,37.45,37.22,37.44,159300.0,27.8938,28.0435,27.8713,28.036,159300.0
2010-06-08 15:40:00,37.44,37.49,37.35,37.49,210600.0,28.036,28.0735,27.9686,28.0735,210600.0
2010-06-08 15:45:00,37.48,37.49,37.36,37.38,222300.0,28.066,28.0735,27.9761,27.9911,222300.0
2010-06-08 15:50:00,37.38,37.51,37.34,37.36,291800.0,27.9911,28.0885,27.9612,27.9761,291800.0
2010-06-08 15:55:00,37.37,37.43,37.3,37.35,332400.0,27.9836,28.0285,27.9312,27.9686,332400.0
2010-06-09 09:30:00,37.64,37.97,37.63,37.88,200800.0,28.1858,28.4329,28.1783,28.3655,200800.0
2010-06-09 09:35:00,37.88,38.06,37.81,38.01,290500.0,28.3655,28.5003,28.3131,28.4629,290500.0
2010-06-09 09:40:00,38.02,38.16,38.01,38.08,185100.0,28.4704,28.5752,28.4629,28.5153,185100.0
2010-06-09 09:45:00,38.06,38.18,37.97,38.18,224900.0,28.5003,28.5902,28.4329,28.5902,224900.0
2010-06-09 09:50:00,38.17,38.39,38.17,38.23,158200.0,28.5827,28.7474,28.5827,28.6276,158200.0
2010-06-09 09:55:00,38.23,38.37,38.21,38.35,98000.0,28.6276,28.7324,28.6126,28.7175,98000.0
2010-06-09 10:00:00,38.34,38.45,38.28,38.38,187500.0,28.71,28.7923,28.665,28.7399,187500.0
2010-06-09 10:05:00,38.37,38.4,38.07,38.09,124800.0,28.7324,28.7549,28.5078,28.5228,124800.0
2010-06-09 10:10:00,38.09,38.14,38.03,38.06,84200.0,28.5228,28.5602,28.4778,28.5003,84200.0
2010-06-09 10:15:00,38.06,38.23,38.06,38.09,77700.0,28.5003,28.6276,28.5003,28.5228,77700.0
2010-06-09 10:20:00,38.1,38.19,38.1,38.15,66600.0,28.5303,28.5977,28.5303,28.5677,66600.0
2010-06-09 10:25:00,38.14,38.22,38.11,38.11,58700.0,28.5602,28.6201,28.5377,28.5377,58700.0
2010-06-09 10:30:00,38.12,38.2,38.03,38.16,152500.0,28.5452,28.6051,28.4778,28.5752,152500.0
2010-06-09 10:35:00,38.16,38.18,38.07,38.1,154200.0,28.5752,28.5902,28.5078,28.5303,154200.0
2010-06-09 10:40:00,38.1,38.19,38.04,38.17,102200.0,28.5303,28.5977,28.4853,28.5827,102200.0
2010-06-09 10:45:00,38.18,38.27,38.18,38.24,125900.0,28.5902,28.6576,28.5902,28.6351,125900.0
2010-06-09 10:50:00,38.25,38.46,38.22,38.41,234600.0,28.6426,28.7998,28.6201,28.7624,234600.0
2010-06-09 10:55:00,38.41,38.42,38.32,38.41,92700.0,28.7624,28.7699,28.695,28.7624,92700.0
2010-06-09 11:00:00,38.41,38.47,38.34,38.46,69900.0,28.7624,28.8073,28.71,28.7998,69900.0
2010-06-09 11:05:00,38.46,38.7,38.46,38.69,196100.0,28.7998,28.9796,28.7998,28.9721,196100.0
2010-06-09 11:10:00,38.7,38.72,38.59,38.61,107400.0,28.9796,28.9945,28.8972,28.9122,107400.0
2010-06-09 11:15:00,38.6,38.68,38.56,38.62,46400.0,28.9047,28.9646,28.8747,28.9196,46400.0
2010-06-09 11:20:00,38.6,38.72,38.6,38.7,147700.0,28.9047,28.9945,28.9047,28.9796,147700.0
2010-06-09 11:25:00,38.72,38.92,38.69,38.87,169600.0,28.9945,29.1443,28.9721,29.1069,169600.0
2010-06-09 11:30:00,38.87,38.94,38.82,38.82,94500.0,29.1069,29.1593,29.0694,29.0694,94500.0
2010-06-09 11:35:00,38.83,38.9,38.83,38.9,55300.0,29.0769,29.1293,29.0769,29.1293,55300.0
2010-06-09 11:40:00,38.89,38.96,38.87,38.88,81600.0,29.1218,29.1742,29.1069,29.1143,81600.0
2010-06-09 11:45:00,38.87,38.9,38.78,38.8,74400.0,29.1069,29.1293,29.0395,29.0544,74400.0
2010-06-09 11:50:00,38.81,38.82,38.74,38.81,52900.0,29.0619,29.0694,29.0095,29.0619,52900.0
2010-06-09 11:55:00,38.81,38.87,38.76,38.77,59900.0,29.0619,29.1069,29.0245,29.032,59900.0
2010-06-09 12:00:00,38.78,38.78,38.71,38.71,25000.0,29.0395,29.0395,28.987,28.987,25000.0
2010-06-09 12:05:00,38.71,38.71,38.63,38.63,31800.0,28.987,28.987,28.9271,28.9271,31800.0
2010-06-09 12:10:00,38.62,38.64,38.59,38.6,23300.0,28.9196,28.9346,28.8972,28.9047,23300.0
2010-06-09 12:15:00,38.6,38.61,38.57,38.6,28800.0,28.9047,28.9122,28.8822,28.9047,28800.0
2010-06-09 12:20:00,38.59,38.7,38.59,38.69,26600.0,28.8972,28.9796,28.8972,28.9721,26600.0
2010-06-09 12:25:00,38.7,38.75,38.66,38.66,44600.0,28.9796,29.017,28.9496,28.9496,44600.0
2010-06-09 12:30:00,38.66,38.68,38.55,38.55,31900.0,28.9496,28.9646,28.8672,28.8672,31900.0
2010-06-09 12:35:00,38.54,38.6,38.51,38.58,69500.0,28.8597,28.9047,28.8373,28.8897,69500.0
2010-06-09 12:40:00,38.57,38.59,38.51,38.53,30600.0,28.8822,28.8972,28.8373,28.8523,30600.0
2010-06-09 12:45:00,38.53,38.66,38.52,38.65,29700.0,28.8523,28.9496,28.8448,28.9421,29700.0
2010-06-09 12:50:00,38.65,38.7,38.6,38.63,42900.0,28.9421,28.9796,28.9047,28.9271,42900.0
2010-06-09 12:55:00,38.62,38.63,38.49,38.5,24300.0,28.9196,28.9271,28.8223,28.8298,24300.0
2010-06-09 13:00:00,38.51,38.55,38.48,38.5,25000.0,28.8373,28.8672,28.8148,28.8298,25000.0
2010-06-09 13:05:00,38.51,38.57,38.48,38.48,34600.0,28.8373,28.8822,28.8148,28.8148,34600.0
2010-06-09 13:10:00,38.48,38.53,38.47,38.51,63800.0,28.8148,28.8523,28.8073,28.8373,63800.0
2010-06-09 13:15:00,38.52,38.58,38.49,38.56,33100.0,28.8448,28.8897,28.8223,28.8747,33100.0
2010-06-09 13:20:00,38.57,38.63,38.52,38.57,34800.0,28.8822,28.9271,28.8448,28.8822,34800.0
2010-06-09 13:25:00,38.57,38.6,38.48,38.49,26800.0,28.8822,28.9047,28.8148,28.8223,26800.0
2010-06-09 13:30:00,38.49,38.51,38.35,38.38,61600.0,28.8223,28.8373,28.7175,28.7399,61600.0
2010-06-09 13:35:00,38.38,38.39,38.33,38.33,25600.0,28.7399,28.7474,28.7025,28.7025,25600.0
2010-06-09 13:40:00,38.33,38.41,38.32,38.4,28100.0,28.7025,28.7624,28.695,28.7549,28100.0
2010-06-09 13:45:00,38.4,38.47,38.37,38.4,31500.0,28.7549,28.8073,28.7324,28.7549,31500.0
2010-06-09 13:50:00,38.39,38.45,38.38,38.42,30300.0,28.7474,28.7923,28.7399,28.7699,30300.0
2010-06-09 13:55:00,38.42,38.43,38.32,38.41,33800.0,28.7699,28.7774,28.695,28.7624,33800.0
2010-06-09 14:00:00,38.42,38.45,38.28,38.29,58200.0,28.7699,28.7923,28.665,28.6725,58200.0
2010-06-09 14:05:00,38.3,38.33,38.21,38.31,79100.0,28.68,28.7025,28.6126,28.6875,79100.0
2010-06-09 14:10:00,38.3,38.42,38.29,38.4,68700.0,28.68,28.7699,28.6725,28.7549,68700.0
2010-06-09 14:15:00,38.43,38.48,38.37,38.43,53500.0,28.7774,28.8148,28.7324,28.7774,53500.0
2010-06-09 14:20:00,38.42,38.44,38.34,38.43,77100.0,28.7699,28.7849,28.71,28.7774,77100.0
2010-06-09 14:25:00,38.43,38.53,38.37,38.52,65200.0,28.7774,28.8523,28.7324,28.8448,65200.0
2010-06-09 14:30:00,38.52,38.53,38.43,38.43,79300.0,28.8448,28.8523,28.7774,28.7774,79300.0
2010-06-09 14:35:00,38.43,38.52,38.4,38.44,63000.0,28.7774,28.8448,28.7549,28.7849,63000.0
2010-06-09 14:40:00,38.44,38.44,38.32,38.36,30200.0,28.7849,28.7849,28.695,28.725,30200.0
2010-06-09 14:45:00,38.35,38.41,38.2,38.27,60500.0,28.7175,28.7624,28.6051,28.6576,60500.0
2010-06-09 14:50:00,38.27,38.31,38.15,38.15,57300.0,28.6576,28.6875,28.5677,28.5677,57300.0
2010-06-09 14:55:00,38.16,38.18,37.99,38.0,83600.0,28.5752,28.5902,28.4479,28.4554,83600.0
2010-06-09 15:00:00,37.99,38.09,37.95,38.02,95600.0,28.4479,28.5228,28.4179,28.4704,95600.0
2010-06-09 15:05:00,38.02,38.1,38.0,38.06,64200.0,28.4704,28.5303,28.4554,28.5003,64200.0
2010-06-09 15:10:00,38.06,38.06,37.81,37.9,105500.0,28.5003,28.5003,28.3131,28.3805,105500.0
2010-06-09 15:15:00,37.9,37.9,37.65,37.71,119800.0,28.3805,28.3805,28.1933,28.2382,119800.0
2010-06-09 15:20:00,37.71,37.82,37.64,37.81,116600.0,28.2382,28.3206,28.1858,28.3131,116600.0
2010-06-09 15:25:00,37.82,37.93,37.8,37.89,110900.0,28.3206,28.403,28.3056,28.373,110900.0
2010-06-09 15:30:00,37.89,37.91,37.68,37.7,174600.0,28.373,28.388,28.2158,28.2307,174600.0
2010-06-09 15:35:00,37.69,37.72,37.54,37.6,177900.0,28.2232,28.2457,28.1109,28.1558,177900.0
2010-06-09 15:40:00,37.59,37.67,37.56,37.57,179700.0,28.1484,28.2083,28.1259,28.1334,179700.0
2010-06-09 15:45:00,37.58,37.62,37.45,37.52,208100.0,28.1409,28.1708,28.0435,28.0959,208100.0
2010-06-09 15:50:00,37.51,37.52,37.39,37.43,349900.0,28.0885,28.0959,27.9986,28.0285,349900.0
2010-06-09 15:55:00,37.42,37.55,37.4,37.51,342800.0,28.0211,28.1184,28.0061,28.0885,342800.0
2010-06-10 09:30:00,38.35,38.47,37.92,38.29,160500.0,28.7175,28.8073,28.3955,28.6725,160500.0
2010-06-10 09:35:00,38.3,38.31,38.1,38.25,208800.0,28.68,28.6875,28.5303,28.6426,208800.0
2010-06-10 09:40:00,38.24,38.45,38.22,38.44,166400.0,28.6351,28.7923,28.6201,28.7849,166400.0
2010-06-10 09:45:00,38.44,38.54,38.37,38.54,118900.0,28.7849,28.8597,28.7324,28.8597,118900.0
2010-06-10 09:50:00,38.54,38.73,38.51,38.61,128000.0,28.8597,29.002,28.8373,28.9122,128000.0
2010-06-10 09:55:00,38.62,38.63,38.38,38.47,151200.0,28.9196,28.9271,28.7399,28.8073,151200.0
2010-06-10 10:00:00,38.47,38.51,38.3,38.39,163400.0,28.8073,28.8373,28.68,28.7474,163400.0
2010-06-10 10:05:00,38.39,38.41,38.18,38.21,102300.0,28.7474,28.7624,28.5902,28.6126,102300.0
2010-06-10 10:10:00,38.2,38.26,38.15,38.2,76100.0,28.6051,28.6501,28.5677,28.6051,76100.0
2010-06-10 10:15:00,38.19,38.23,38.13,38.16,88700.0,28.5977,28.6276,28.5527,28.5752,88700.0
2010-06-10 10:20:00,38.16,38.17,38.06,38.09,81900.0,28.5752,28.5827,28.5003,28.5228,81900.0
2010-06-10 10:25:00,38.1,38.19,37.99,38.19,87600.0,28.5303,28.5977,28.4479,28.5977,87600.0
2010-06-10 10:30:00,38.19,38.36,38.17,38.31,54800.0,28.5977,28.725,28.5827,28.6875,54800.0
2010-06-10 10:35:00,38.3,38.35,38.18,38.26,80300.0,28.68,28.7175,28.5902,28.6501,80300.0
2010-06-10 10:40:00,38.27,38.38,38.24,38.35,68800.0,28.6576,28.7399,28.6351,28.7175,68800.0
2010-06-10 10:45:00,38.35,38.35,38.23,38.29,77900.0,28.7175,28.7175,28.6276,28.6725,77900.0
2010-06-10 10:50:00,38.31,38.36,38.21,38.34,170900.0,28.6875,28.725,28.6126,28.71,170900.0
2010-06-10 10:55:00,38.33,38.37,38.26,38.32,100700.0,28.7025,28.7324,28.6501,28.695,100700.0
2010-06-10 11:00:00,38.32,38.43,38.31,38.42,61300.0,28.695,28.7774,28.6875,28.7699,61300.0
2010-06-10 11:05:00,38.42,38.45,38.24,38.26,49400.0,28.7699,28.7923,28.6351,28.6501,49400.0
2010-06-10 11:10:00,38.26,38.4,38.26,38.33,33100.0,28.6501,28.7549,28.6501,28.7025,33100.0
2010-06-10 11:15:00,38.33,38.37,38.33,38.35,23700.0,28.7025,28.7324,28.7025,28.7175,23700.0
2010-06-10 11:20:00,38.35,38.36,38.29,38.31,31300.0,28.7175,28.725,28.6725,28.6875,31300.0
2010-06-10 11:25:00,38.32,38.33,38.2,38.22,36900.0,28.695,28.7025,28.6051,28.6201,36900.0
2010-06-10 11:30:00,38.21,38.23,38.13,38.13,74400.0,28.6126,28.6276,28.5527,28.5527,74400.0
2010-06-10 11:35:00,38.13,38.15,38.06,38.15,58900.0,28.5527,28.5677,28.5003,28.5677,58900.0
2010-06-10 11:40:00,38.14,38.14,38.03,38.06,44500.0,28.5602,28.5602,28.4778,28.5003,44500.0
2010-06-10 11:45:00,38.05,38.07,37.96,37.97,70000.0,28.4928,28.5078,28.4254,28.4329,70000.0
2010-06-10 11:50:00,37.97,38.03,37.97,38.01,104500.0,28.4329,28.4778,28.4329,28.4629,104500.0
2010-06-10 11:55:00,38.0,38.04,37.98,37.99,56900.0,28.4554,28.4853,28.4404,28.4479,56900.0
2010-06-10 12:00:00,38.01,38.02,37.87,37.88,62700.0,28.4629,28.4704,28.358,28.3655,62700.0
2010-06-10 12:05:00,37.88,37.91,37.8,37.85,55100.0,28.3655,28.388,28.3056,28.3431,55100.0
2010-06-10 12:10:00,37.85,37.89,37.79,37.84,41200.0,28.3431,28.373,28.2981,28.3356,41200.0
2010-06-10 12:15:00,37.83,37.97,37.83,37.87,39500.0,28.3281,28.4329,28.3281,28.358,39500.0
2010-06-10 12:20:00,37.88,38.0,37.88,37.95,47300.0,28.3655,28.4554,28.3655,28.4179,47300.0
2010-06-10 12:25:00,37.95,38.0,37.9,37.98,72100.0,28.4179,28.4554,28.3805,28.4404,72100.0
2010-06-10 12:30:00,37.99,38.08,37.97,37.99,64400.0,28.4479,28.5153,28.4329,28.4479,64400.0
2010-06-10 12:35:00,37.99,38.04,37.88,37.97,48900.0,28.4479,28.4853,28.3655,28.4329,48900.0
2010-06-10 12:40:00,37.97,37.98,37.81,37.83,58400.0,28.4329,28.4404,28.3131,28.3281,58400.0
2010-06-10 12:45:00,37.82,37.87,37.77,37.86,44400.0,28.3206,28.358,28.2831,28.3505,44400.0
2010-06-10 12:50:00,37.85,37.98,37.83,37.93,41500.0,28.3431,28.4404,28.3281,28.403,41500.0
2010-06-10 12:55:00,37.94,37.96,37.84,37.96,27200.0,28.4104,28.4254,28.3356,28.4254,27200.0
2010-06-10 13:00:00,37.95,37.95,37.83,37.84,41300.0,28.4179,28.4179,28.3281,28.3356,41300.0
2010-06-10 13:05:00,37.85,37.94,37.84,37.89,48200.0,28.3431,28.4104,28.3356,28.373,48200.0
2010-06-10 13:10:00,37.89,38.0,37.86,37.97,34100.0,28.373,28.4554,28.3505,28.4329,34100.0
2010-06-10 13:15:00,37.97,37.97,37.83,37.89,51800.0,28.4329,28.4329,28.3281,28.373,51800.0
2010-06-10 13:20:00,37.9,37.93,37.87,37.92,33300.0,28.3805,28.403,28.358,28.3955,33300.0
2010-06-10 13:25:00,37.93,38.04,37.89,38.02,65000.0,28.403,28.4853,28.373,28.4704,65000.0
2010-06-10 13:30:00,38.02,38.1,38.02,38.05,49200.0,28.4704,28.5303,28.4704,28.4928,49200.0
2010-06-10 13:35:00,38.04,38.08,38.01,38.04,59300.0,28.4853,28.5153,28.4629,28.4853,59300.0
2010-06-10 13:40:00,38.04,38.08,38.02,38.07,31600.0,28.4853,28.5153,28.4704,28.5078,31600.0
2010-06-10 13:45:00,38.07,38.18,38.06,38.16,44100.0,28.5078,28.5902,28.5003,28.5752,44100.0
2010-06-10 13:50:00,38.17,38.17,38.04,38.08,45600.0,28.5827,28.5827,28.4853,28.5153,45600.0
2010-06-10 13:55:00,38.07,38.09,38.04,38.08,18500.0,28.5078,28.5228,28.4853,28.5153,18500.0
2010-06-10 14:00:00,38.08,38.1,38.04,38.06,22600.0,28.5153,28.5303,28.4853,28.5003,22600.0
2010-06-10 14:05:00,38.06,38.06,37.92,37.96,52600.0,28.5003,28.5003,28.3955,28.4254,52600.0
2010-06-10 14:10:00,37.97,37.99,37.94,37.99,43500.0,28.4329,28.4479,28.4104,28.4479,43500.0
2010-06-10 14:15:00,38.0,38.11,37.99,38.09,51400.0,28.4554,28.5377,28.4479,28.5228,51400.0
2010-06-10 14:20:00,38.09,38.23,38.08,38.18,98200.0,28.5228,28.6276,28.5153,28.5902,98200.0
2010-06-10 14:25:00,38.18,38.24,38.17,38.2,36400.0,28.5902,28.6351,28.5827,28.6051,36400.0
2010-06-10 14:30:00,38.21,38.3,38.21,38.25,99700.0,28.6126,28.68,28.6126,28.6426,99700.0
2010-06-10 14:35:00,38.26,38.38,38.25,38.32,55000.0,28.6501,28.7399,28.6426,28.695,55000.0
2010-06-10 14:40:00,38.32,38.49,38.31,38.47,92700.0,28.695,28.8223,28.6875,28.8073,92700.0
2010-06-10 14:45:00,38.47,38.49,38.38,38.44,59000.0,28.8073,28.8223,28.7399,28.7849,59000.0
2010-06-10 14:50:00,38.44,38.45,38.36,38.38,50100.0,28.7849,28.7923,28.725,28.7399,50100.0
2010-06-10 14:55:00,38.38,38.41,38.32,38.33,55500.0,28.7399,28.7624,28.695,28.7025,55500.0
2010-06-10 15:00:00,38.33,38.41,38.33,38.34,130300.0,28.7025,28.7624,28.7025,28.71,130300.0
2010-06-10 15:05:00,38.35,38.47,38.35,38.44,88600.0,28.7175,28.8073,28.7175,28.7849,88600.0
2010-06-10 15:10:00,38.44,38.45,38.37,38.38,85800.0,28.7849,28.7923,28.7324,28.7399,85800.0
2010-06-10 15:15:00,38.38,38.55,38.38,38.53,197400.0,28.7399,28.8672,28.7399,28.8523,197400.0
2010-06-10 15:20:00,38.52,38.6,38.5,38.54,166500.0,28.8448,28.9047,28.8298,28.8597,166500.0
2010-06-10 15:25:00,38.54,38.54,38.44,38.47,98400.0,28.8597,28.8597,28.7849,28.8073,98400.0
2010-06-10 15:30:00,38.47,38.52,38.44,38.48,123400.0,28.8073,28.8448,28.7849,28.8148,123400.0
2010-06-10 15:35:00,38.49,38.5,38.37,38.37,102600.0,28.8223,28.8298,28.7324,28.7324,102600.0
2010-06-10 15:40:00,38.37,38.5,38.36,38.49,105000.0,28.7324,28.8298,28.725,28.8223,105000.0
2010-06-10 15:45:00,38.48,38.48,38.41,38.45,128600.0,28.8148,28.8148,28.7624,28.7923,128600.0
2010-06-10 15:50:00,38.44,38.51,38.41,38.49,186900.0,28.7849,28.8373,28.7624,28.8223,186900.0
2010-06-10 15:55:00,38.49,38.56,38.47,38.49,277300.0,28.8223,28.8747,28.8073,28.8223,277300.0
2010-06-11 09:30:00,37.91,38.88,37.91,38.86,268700.0,28.388,29.1143,28.388,29.0994,268700.0
2010-06-11 09:35:00,38.85,38.95,38.69,38.74,233000.0,29.0919,29.1668,28.9721,29.0095,233000.0
2010-06-11 09:40:00,38.74,38.96,38.69,38.81,164200.0,29.0095,29.1742,28.9721,29.0619,164200.0
2010-06-11 09:45:00,38.81,38.9,38.64,38.66,120900.0,29.0619,29.1293,28.9346,28.9496,120900.0
2010-06-11 09:50:00,38.67,38.9,38.66,38.89,108100.0,28.9571,29.1293,28.9496,29.1218,108100.0
2010-06-11 09:55:00,38.9,39.16,38.88,39.03,203600.0,29.1293,29.324,29.1143,29.2267,203600.0
2010-06-11 10:00:00,39.06,39.06,38.85,38.91,340300.0,29.2491,29.2491,29.0919,29.1368,340300.0
2010-06-11 10:05:00,38.92,39.15,38.89,39.08,174400.0,29.1443,29.3165,29.1218,29.2641,174400.0
2010-06-11 10:10:00,39.07,39.28,39.07,39.24,165900.0,29.2566,29.4139,29.2566,29.3839,165900.0
2010-06-11 10:15:00,39.24,39.3,39.22,39.28,95700.0,29.3839,29.4289,29.3689,29.4139,95700.0
2010-06-11 10:20:00,39.26,39.34,39.13,39.15,259400.0,29.3989,29.4588,29.3016,29.3165,259400.0
2010-06-11 10:25:00,39.15,39.15,39.04,39.06,60000.0,29.3165,29.3165,29.2342,29.2491,60000.0
2010-06-11 10:30:00,39.06,39.17,39.0,39.05,55100.0,29.2491,29.3315,29.2042,29.2416,55100.0
2010-06-11 10:35:00,39.04,39.08,38.98,39.08,123000.0,29.2342,29.2641,29.1892,29.2641,123000.0
2010-06-11 10:40:00,39.08,39.23,39.08,39.21,90700.0,29.2641,29.3764,29.2641,29.3615,90700.0
2010-06-11 10:45:00,39.21,39.28,39.2,39.26,58800.0,29.3615,29.4139,29.354,29.3989,58800.0
2010-06-11 10:50:00,39.26,39.29,39.0,39.04,88900.0,29.3989,29.4214,29.2042,29.2342,88900.0
2010-06-11 10:55:00,39.03,39.08,38.92,38.97,167200.0,29.2267,29.2641,29.1443,29.1817,167200.0
2010-06-11 11:00:00,38.97,39.1,38.97,39.09,162300.0,29.1817,29.2791,29.1817,29.2716,162300.0
2010-06-11 11:05:00,39.09,39.12,38.97,39.01,142000.0,29.2716,29.2941,29.1817,29.2117,142000.0
2010-06-11 11:10:00,39.02,39.1,38.91,39.03,175300.0,29.2192,29.2791,29.1368,29.2267,175300.0
2010-06-11 11:15:00,39.02,39.1,38.9,39.09,219900.0,29.2192,29.2791,29.1293,29.2716,219900.0
2010-06-11 11:20:00,39.08,39.25,39.07,39.19,130700.0,29.2641,29.3914,29.2566,29.3465,130700.0
2010-06-11 11:25:00,39.19,39.39,39.15,39.31,172900.0,29.3465,29.4962,29.3165,29.4363,172900.0
2010-06-11 11:30:00,39.31,39.33,39.24,39.31,158800.0,29.4363,29.4513,29.3839,29.4363,158800.0
2010-06-11 11:35:00,39.31,39.32,39.24,39.29,248900.0,29.4363,29.4438,29.3839,29.4214,248900.0
2010-06-11 11:40:00,39.29,39.31,39.16,39.16,49600.0,29.4214,29.4363,29.324,29.324,49600.0
2010-06-11 11:45:00,39.17,39.28,39.13,39.25,54500.0,29.3315,29.4139,29.3016,29.3914,54500.0
2010-06-11 11:50:00,39.25,39.3,39.24,39.26,76600.0,29.3914,29.4289,29.3839,29.3989,76600.0
2010-06-11 11:55:00,39.26,39.3,39.23,39.27,74300.0,29.3989,29.4289,29.3764,29.4064,74300.0
2010-06-11 12:00:00,39.26,39.34,39.26,39.3,89200.0,29.3989,29.4588,29.3989,29.4289,89200.0
2010-06-11 12:05:00,39.3,39.46,39.29,39.46,128400.0,29.4289,29.5487,29.4214,29.5487,128400.0
2010-06-11 12:10:00,39.46,39.5,39.37,39.5,96300.0,29.5487,29.5786,29.4813,29.5786,96300.0
2010-06-11 12:15:00,39.5,39.59,39.49,39.59,210500.0,29.5786,29.646,29.5711,29.646,210500.0
2010-06-11 12:20:00,39.59,39.62,39.5,39.51,100900.0,29.646,29.6685,29.5786,29.5861,100900.0
2010-06-11 12:25:00,39.51,39.6,39.48,39.59,158900.0,29.5861,29.6535,29.5636,29.646,158900.0
2010-06-11 12:30:00,39.6,39.63,39.51,39.62,119200.0,29.6535,29.676,29.5861,29.6685,119200.0
2010-06-11 12:35:00,39.62,39.62,39.52,39.56,51100.0,29.6685,29.6685,29.5936,29.6235,51100.0
2010-06-11 12:40:00,39.56,39.63,39.53,39.57,62000.0,29.6235,29.676,29.6011,29.631,62000.0
2010-06-11 12:45:00,39.57,39.6,39.51,39.57,147300.0,29.631,29.6535,29.5861,29.631,147300.0
2010-06-11 12:50:00,39.57,39.58,39.5,39.51,58500.0,29.631,29.6385,29.5786,29.5861,58500.0
2010-06-11 12:55:00,39.51,39.58,39.49,39.57,75100.0,29.5861,29.6385,29.5711,29.631,75100.0
2010-06-11 13:00:00,39.57,39.61,39.56,39.6,55300.0,29.631,29.661,29.6235,29.6535,55300.0
2010-06-11 13:05:00,39.6,39.67,39.59,39.66,145400.0,29.6535,29.7059,29.646,29.6984,145400.0
2010-06-11 13:10:00,39.66,39.66,39.56,39.61,82900.0,29.6984,29.6984,29.6235,29.661,82900.0
2010-06-11 13:15:00,39.61,39.62,39.57,39.6,62200.0,29.661,29.6685,29.631,29.6535,62200.0
2010-06-11 13:20:00,39.6,39.6,39.49,39.51,72900.0,29.6535,29.6535,29.5711,29.5861,72900.0
2010-06-11 13:25:00,39.52,39.54,39.49,39.53,68500.0,29.5936,29.6086,29.5711,29.6011,68500.0
2010-06-11 13:30:00,39.52,39.55,39.48,39.51,146800.0,29.5936,29.6161,29.5636,29.5861,146800.0
2010-06-11 13:35:00,39.51,39.55,39.46,39.53,119300.0,29.5861,29.6161,29.5487,29.6011,119300.0
2010-06-11 13:40:00,39.54,39.58,39.51,39.56,111700.0,29.6086,29.6385,29.5861,29.6235,111700.0
2010-06-11 13:45:00,39.56,39.64,39.55,39.57,169300.0,29.6235,29.6835,29.6161,29.631,169300.0
2010-06-11 13:50:00,39.58,39.65,39.54,39.63,115000.0,29.6385,29.6909,29.6086,29.676,115000.0
2010-06-11 13:55:00,39.63,39.72,39.61,39.65,88200.0,29.676,29.7434,29.661,29.6909,88200.0
2010-06-11 14:00:00,39.65,39.71,39.63,39.71,73200.0,29.6909,29.7359,29.676,29.7359,73200.0
2010-06-11 14:05:00,39.71,39.73,39.65,39.7,93300.0,29.7359,29.7508,29.6909,29.7284,93300.0
2010-06-11 14:10:00,39.7,39.75,39.66,39.69,153700.0,29.7284,29.7658,29.6984,29.7209,153700.0
2010-06-11 14:15:00,39.69,39.73,39.6,39.63,130100.0,29.7209,29.7508,29.6535,29.676,130100.0
2010-06-11 14:20:00,39.63,39.69,39.6,39.67,112500.0,29.676,29.7209,29.6535,29.7059,112500.0
2010-06-11 14:25:00,39.66,39.73,39.65,39.73,145900.0,29.6984,29.7508,29.6909,29.7508,145900.0
2010-06-11 14:30:00,39.73,39.8,39.72,39.79,125600.0,29.7508,29.8033,29.7434,29.7958,125600.0
2010-06-11 14:35:00,39.79,39.8,39.72,39.72,129900.0,29.7958,29.8033,29.7434,29.7434,129900.0
2010-06-11 14:40:00,39.72,39.78,39.72,39.77,60800.0,29.7434,29.7883,29.7434,29.7808,60800.0
2010-06-11 14:45:00,39.77,39.91,39.77,39.89,248500.0,29.7808,29.8856,29.7808,29.8707,248500.0
2010-06-11 14:50:00,39.88,39.93,39.81,39.82,88500.0,29.8632,29.9006,29.8108,29.8182,88500.0
2010-06-11 14:55:00,39.82,39.82,39.75,39.77,87100.0,29.8182,29.8182,29.7658,29.7808,87100.0
2010-06-11 15:00:00,39.76,39.85,39.76,39.83,74800.0,29.7733,29.8407,29.7733,29.8257,74800.0
2010-06-11 15:05:00,39.83,39.87,39.77,39.81,167800.0,29.8257,29.8557,29.7808,29.8108,167800.0
2010-06-11 15:10:00,39.81,39.82,39.77,39.81,205700.0,29.8108,29.8182,29.7808,29.8108,205700.0
2010-06-11 15:15:00,39.81,39.91,39.81,39.85,108700.0,29.8108,29.8856,29.8108,29.8407,108700.0
2010-06-11 15:20:00,39.85,39.9,39.77,39.86,126700.0,29.8407,29.8781,29.7808,29.8482,126700.0
2010-06-11 15:25:00,39.86,39.96,39.85,39.88,176700.0,29.8482,29.9231,29.8407,29.8632,176700.0
2010-06-11 15:30:00,39.88,39.96,39.85,39.95,169100.0,29.8632,29.9231,29.8407,29.9156,169100.0
2010-06-11 15:35:00,39.95,39.99,39.92,39.99,254700.0,29.9156,29.9455,29.8931,29.9455,254700.0
2010-06-11 15:40:00,39.98,40.0,39.93,39.96,452600.0,29.9381,29.953,29.9006,29.9231,452600.0
2010-06-11 15:45:00,39.96,40.09,39.92,40.07,631800.0,29.9231,30.0204,29.8931,30.0054,631800.0
2010-06-11 15:50:00,40.06,40.07,39.9,40.01,682800.0,29.998,30.0054,29.8781,29.9605,682800.0
2010-06-11 15:55:00,40.01,40.04,39.97,39.99,672900.0,29.9605,29.983,29.9306,29.9455,672900.0
2010-06-14 09:30:00,40.34,40.4,40.0,40.01,369400.0,30.2076,30.2526,29.953,29.9605,369400.0
2010-06-14 09:35:00,40.02,40.03,39.63,39.79,215900.0,29.968,29.9755,29.676,29.7958,215900.0
2010-06-14 09:40:00,39.79,40.0,39.76,39.88,211800.0,29.7958,29.953,29.7733,29.8632,211800.0
2010-06-14 09:45:00,39.86,40.17,39.83,40.16,352200.0,29.8482,30.0803,29.8257,30.0728,352200.0
2010-06-14 09:50:00,40.17,40.33,40.17,40.22,249000.0,30.0803,30.2001,30.0803,30.1178,249000.0
2010-06-14 09:55:00,40.22,40.3,40.06,40.29,150700.0,30.1178,30.1777,29.998,30.1702,150700.0
2010-06-14 10:00:00,40.29,40.35,40.27,40.31,160000.0,30.1702,30.2151,30.1552,30.1852,160000.0
2010-06-14 10:05:00,40.32,40.49,40.31,40.38,174100.0,30.1927,30.32,30.1852,30.2376,174100.0
2010-06-14 10:10:00,40.37,40.51,40.33,40.5,225700.0,30.2301,30.3349,30.2001,30.3274,225700.0
2010-06-14 10:15:00,40.5,40.74,40.48,40.71,263200.0,30.3274,30.5072,30.3125,30.4847,263200.0
2010-06-14 10:20:00,40.71,40.83,40.71,40.8,187300.0,30.4847,30.5746,30.4847,30.5521,187300.0
2010-06-14 10:25:00,40.8,40.81,40.7,40.71,140800.0,30.5521,30.5596,30.4772,30.4847,140800.0
2010-06-14 10:30:00,40.72,40.72,40.58,40.63,173100.0,30.4922,30.4922,30.3873,30.4248,173100.0
2010-06-14 10:35:00,40.63,40.64,40.54,40.6,185500.0,30.4248,30.4323,30.3574,30.4023,185500.0
2010-06-14 10:40:00,40.6,40.67,40.48,40.48,112800.0,30.4023,30.4547,30.3125,30.3125,112800.0
2010-06-14 10:45:00,40.48,40.52,40.36,40.47,108900.0,30.3125,30.3424,30.2226,30.305,108900.0
2010-06-14 10:50:00,40.47,40.57,40.44,40.51,90400.0,30.305,30.3799,30.2825,30.3349,90400.0
2010-06-14 10:55:00,40.51,40.62,40.51,40.58,82900.0,30.3349,30.4173,30.3349,30.3873,82900.0
2010-06-14 11:00:00,40.58,40.58,40.47,40.53,51000.0,30.3873,30.3873,30.305,30.3499,51000.0
2010-06-14 11:05:00,40.54,40.56,40.48,40.52,67000.0,30.3574,30.3724,30.3125,30.3424,67000.0
2010-06-14 11:10:00,40.53,40.57,40.44,40.49,134600.0,30.3499,30.3799,30.2825,30.32,134600.0
2010-06-14 11:15:00,40.49,40.61,40.44,40.6,84800.0,30.32,30.4098,30.2825,30.4023,84800.0
2010-06-14 11:20:00,40.6,40.72,40.59,40.67,175000.0,30.4023,30.4922,30.3948,30.4547,175000.0
2010-06-14 11:25:00,40.66,40.67,40.61,40.61,69500.0,30.4473,30.4547,30.4098,30.4098,69500.0
2010-06-14 11:30:00,40.61,40.67,40.61,40.66,52700.0,30.4098,30.4547,30.4098,30.4473,52700.0
2010-06-14 11:35:00,40.66,40.66,40.63,40.64,47200.0,30.4473,30.4473,30.4248,30.4323,47200.0
2010-06-14 11:40:00,40.64,40.71,40.62,40.69,46300.0,30.4323,30.4847,30.4173,30.4697,46300.0
2010-06-14 11:45:00,40.69,40.71,40.66,40.68,73400.0,30.4697,30.4847,30.4473,30.4622,73400.0
2010-06-14 11:50:00,40.68,40.74,40.68,40.69,35600.0,30.4622,30.5072,30.4622,30.4697,35600.0
2010-06-14 11:55:00,40.7,40.7,40.66,40.67,39500.0,30.4772,30.4772,30.4473,30.4547,39500.0
2010-06-14 12:00:00,40.67,40.74,40.67,40.67,68400.0,30.4547,30.5072,30.4547,30.4547,68400.0
2010-06-14 12:05:00,40.67,40.67,40.55,40.59,81500.0,30.4547,30.4547,30.3649,30.3948,81500.0
2010-06-14 12:10:00,40.6,40.65,40.57,40.64,49300.0,30.4023,30.4398,30.3799,30.4323,49300.0
2010-06-14 12:15:00,40.63,40.65,40.55,40.55,39900.0,30.4248,30.4398,30.3649,30.3649,39900.0
2010-06-14 12:20:00,40.55,40.61,40.55,40.59,40500.0,30.3649,30.4098,30.3649,30.3948,40500.0
2010-06-14 12:25:00,40.58,40.64,40.56,40.63,25900.0,30.3873,30.4323,30.3724,30.4248,25900.0
2010-06-14 12:30:00,40.63,40.69,40.62,40.69,39700.0,30.4248,30.4697,30.4173,30.4697,39700.0
2010-06-14 12:35:00,40.68,40.7,40.58,40.58,40700.0,30.4622,30.4772,30.3873,30.3873,40700.0
2010-06-14 12:40:00,40.58,40.62,40.56,40.62,16200.0,30.3873,30.4173,30.3724,30.4173,16200.0
2010-06-14 12:45:00,40.62,40.65,40.57,40.58,48300.0,30.4173,30.4398,30.3799,30.3873,48300.0
2010-06-14 12:50:00,40.58,40.58,40.5,40.54,34300.0,30.3873,30.3873,30.3274,30.3574,34300.0
2010-06-14 12:55:00,40.55,40.55,40.37,40.38,52000.0,30.3649,30.3649,30.2301,30.2376,52000.0
2010-06-14 13:00:00,40.38,40.44,40.38,40.42,36600.0,30.2376,30.2825,30.2376,30.2675,36600.0
2010-06-14 13:05:00,40.44,40.49,40.35,40.39,83400.0,30.2825,30.32,30.2151,30.2451,83400.0
2010-06-14 13:10:00,40.38,40.41,40.21,40.3,101800.0,30.2376,30.26,30.1103,30.1777,101800.0
2010-06-14 13:15:00,40.3,40.41,40.24,40.37,95900.0,30.1777,30.26,30.1327,30.2301,95900.0
2010-06-14 13:20:00,40.37,40.39,40.33,40.37,35500.0,30.2301,30.2451,30.2001,30.2301,35500.0
2010-06-14 13:25:00,40.37,40.4,40.32,40.33,29100.0,30.2301,30.2526,30.1927,30.2001,29100.0
2010-06-14 13:30:00,40.33,40.36,40.31,40.35,26600.0,30.2001,30.2226,30.1852,30.2151,26600.0
2010-06-14 13:35:00,40.36,40.48,40.35,40.45,28400.0,30.2226,30.3125,30.2151,30.29,28400.0
2010-06-14 13:40:00,40.45,40.48,40.42,40.43,18300.0,30.29,30.3125,30.2675,30.275,18300.0
2010-06-14 13:45:00,40.44,40.45,40.33,40.33,28500.0,30.2825,30.29,30.2001,30.2001,28500.0
2010-06-14 13:50:00,40.32,40.32,40.24,40.26,61300.0,30.1927,30.1927,30.1327,30.1477,61300.0
2010-06-14 13:55:00,40.27,40.29,40.06,40.07,124500.0,30.1552,30.1702,29.998,30.0054,124500.0
2010-06-14 14:00:00,40.07,40.13,40.05,40.06,68100.0,30.0054,30.0504,29.9905,29.998,68100.0
2010-06-14 14:05:00,40.06,40.11,40.0,40.07,68100.0,29.998,30.0354,29.953,30.0054,68100.0
2010-06-14 14:10:00,40.07,40.12,40.07,40.09,55000.0,30.0054,30.0429,30.0054,30.0204,55000.0
2010-06-14 14:15:00,40.1,40.14,39.95,40.01,171500.0,30.0279,30.0579,29.9156,29.9605,171500.0
2010-06-14 14:20:00,40.01,40.09,39.96,40.07,62500.0,29.9605,30.0204,29.9231,30.0054,62500.0
2010-06-14 14:25:00,40.06,40.14,40.04,40.12,42800.0,29.998,30.0579,29.983,30.0429,42800.0
2010-06-14 14:30:00,40.14,40.14,40.01,40.08,87800.0,30.0579,30.0579,29.9605,30.0129,87800.0
2010-06-14 14:35:00,40.08,40.14,40.02,40.05,61000.0,30.0129,30.0579,29.968,29.9905,61000.0
2010-06-14 14:40:00,40.05,40.16,39.99,40.12,63100.0,29.9905,30.0728,29.9455,30.0429,63100.0
2010-06-14 14:45:00,40.13,40.22,40.11,40.17,46200.0,30.0504,30.1178,30.0354,30.0803,46200.0
2010-06-14 14:50:00,40.18,40.24,40.13,40.21,35100.0,30.0878,30.1327,30.0504,30.1103,35100.0
2010-06-14 14:55:00,40.2,40.28,40.17,40.26,104600.0,30.1028,30.1627,30.0803,30.1477,104600.0
2010-06-14 15:00:00,40.26,40.3,40.15,40.15,45400.0,30.1477,30.1777,30.0654,30.0654,45400.0
2010-06-14 15:05:00,40.16,40.29,40.16,40.29,50000.0,30.0728,30.1702,30.0728,30.1702,50000.0
2010-06-14 15:10:00,40.3,40.3,40.25,40.27,34800.0,30.1777,30.1777,30.1402,30.1552,34800.0
2010-06-14 15:15:00,40.27,40.39,40.25,40.32,58700.0,30.1552,30.2451,30.1402,30.1927,58700.0
2010-06-14 15:20:00,40.31,40.33,40.19,40.21,47900.0,30.1852,30.2001,30.0953,30.1103,47900.0
2010-06-14 15:25:00,40.21,40.22,40.11,40.19,50700.0,30.1103,30.1178,30.0354,30.0953,50700.0
2010-06-14 15:30:00,40.18,40.21,40.0,40.04,170000.0,30.0878,30.1103,29.953,29.983,170000.0
2010-06-14 15:35:00,40.03,40.05,39.88,39.92,89400.0,29.9755,29.9905,29.8632,29.8931,89400.0
2010-06-14 15:40:00,39.92,39.99,39.81,39.96,105600.0,29.8931,29.9455,29.8108,29.9231,105600.0
2010-06-14 15:45:00,39.97,40.04,39.91,39.97,101400.0,29.9306,29.983,29.8856,29.9306,101400.0
2010-06-14 15:50:00,39.97,39.97,39.82,39.92,150800.0,29.9306,29.9306,29.8182,29.8931,150800.0
2010-06-14 15:55:00,39.92,39.95,39.86,39.93,154200.0,29.8931,29.9156,29.8482,29.9006,154200.0
2010-06-15 09:30:00,40.01,40.3,39.95,40.21,90400.0,29.9605,30.1777,29.9156,30.1103,90400.0
2010-06-15 09:35:00,40.21,40.44,40.18,40.42,97000.0,30.1103,30.2825,30.0878,30.2675,97000.0
2010-06-15 09:40:00,40.43,40.5,40.41,40.42,86100.0,30.275,30.3274,30.26,30.2675,86100.0
2010-06-15 09:45:00,40.43,40.56,40.4,40.45,80300.0,30.275,30.3724,30.2526,30.29,80300.0
2010-06-15 09:50:00,40.46,40.62,40.46,40.59,72500.0,30.2975,30.4173,30.2975,30.3948,72500.0
2010-06-15 09:55:00,40.58,40.86,40.58,40.83,181600.0,30.3873,30.597,30.3873,30.5746,181600.0
2010-06-15 10:00:00,40.82,40.83,40.59,40.71,108400.0,30.5671,30.5746,30.3948,30.4847,108400.0
2010-06-15 10:05:00,40.71,40.86,40.62,40.64,222600.0,30.4847,30.597,30.4173,30.4323,222600.0
2010-06-15 10:10:00,40.63,40.66,40.32,40.39,265300.0,30.4248,30.4473,30.1927,30.2451,265300.0
2010-06-15 10:15:00,40.39,40.44,40.3,40.44,117800.0,30.2451,30.2825,30.1777,30.2825,117800.0
2010-06-15 10:20:00,40.45,40.59,40.45,40.47,91700.0,30.29,30.3948,30.29,30.305,91700.0
2010-06-15 10:25:00,40.47,40.55,40.42,40.45,291800.0,30.305,30.3649,30.2675,30.29,291800.0
2010-06-15 10:30:00,40.45,40.47,40.38,40.41,103200.0,30.29,30.305,30.2376,30.26,103200.0
2010-06-15 10:35:00,40.4,40.59,40.4,40.55,95500.0,30.2526,30.3948,30.2526,30.3649,95500.0
2010-06-15 10:40:00,40.55,40.61,40.48,40.59,44300.0,30.3649,30.4098,30.3125,30.3948,44300.0
2010-06-15 10:45:00,40.58,40.69,40.58,40.65,89500.0,30.3873,30.4697,30.3873,30.4398,89500.0
2010-06-15 10:50:00,40.66,40.68,40.57,40.63,82900.0,30.4473,30.4622,30.3799,30.4248,82900.0
2010-06-15 10:55:00,40.63,40.64,40.55,40.6,50600.0,30.4248,30.4323,30.3649,30.4023,50600.0
2010-06-15 11:00:00,40.61,40.62,40.56,40.57,50700.0,30.4098,30.4173,30.3724,30.3799,50700.0
2010-06-15 11:05:00,40.58,40.59,40.44,40.49,134500.0,30.3873,30.3948,30.2825,30.32,134500.0
2010-06-15 11:10:00,40.49,40.53,40.47,40.47,27900.0,30.32,30.3499,30.305,30.305,27900.0
2010-06-15 11:15:00,40.48,40.51,40.41,40.44,61200.0,30.3125,30.3349,30.26,30.2825,61200.0
2010-06-15 11:20:00,40.45,40.54,40.41,40.53,81600.0,30.29,30.3574,30.26,30.3499,81600.0
2010-06-15 11:25:00,40.53,40.58,40.49,40.49,65400.0,30.3499,30.3873,30.32,30.32,65400.0
2010-06-15 11:30:00,40.5,40.51,40.38,40.39,66400.0,30.3274,30.3349,30.2376,30.2451,66400.0
2010-06-15 11:35:00,40.4,40.47,40.37,40.44,87900.0,30.2526,30.305,30.2301,30.2825,87900.0
2010-06-15 11:40:00,40.45,40.54,40.45,40.49,45700.0,30.29,30.3574,30.29,30.32,45700.0
2010-06-15 11:45:00,40.48,40.52,40.47,40.49,30400.0,30.3125,30.3424,30.305,30.32,30400.0
2010-06-15 11:50:00,40.51,40.72,40.51,40.7,56100.0,30.3349,30.4922,30.3349,30.4772,56100.0
2010-06-15 11:55:00,40.7,40.72,40.64,40.67,59400.0,30.4772,30.4922,30.4323,30.4547,59400.0
2010-06-15 12:00:00,40.68,40.76,40.68,40.74,76800.0,30.4622,30.5221,30.4622,30.5072,76800.0
2010-06-15 12:05:00,40.75,40.83,40.74,40.81,94200.0,30.5146,30.5746,30.5072,30.5596,94200.0
2010-06-15 12:10:00,40.8,40.84,40.77,40.83,50300.0,30.5521,30.582,30.5296,30.5746,50300.0
2010-06-15 12:15:00,40.82,40.85,40.75,40.76,56800.0,30.5671,30.5895,30.5146,30.5221,56800.0
2010-06-15 12:20:00,40.76,40.86,40.74,40.83,90600.0,30.5221,30.597,30.5072,30.5746,90600.0
2010-06-15 12:25:00,40.83,40.87,40.83,40.87,61300.0,30.5746,30.6045,30.5746,30.6045,61300.0
2010-06-15 12:30:00,40.87,40.89,40.82,40.88,68500.0,30.6045,30.6195,30.5671,30.612,68500.0
2010-06-15 12:35:00,40.87,40.89,40.82,40.83,77300.0,30.6045,30.6195,30.5671,30.5746,77300.0
2010-06-15 12:40:00,40.82,40.94,40.81,40.94,154100.0,30.5671,30.6569,30.5596,30.6569,154100.0
2010-06-15 12:45:00,40.93,40.99,40.92,40.97,120000.0,30.6494,30.6944,30.6419,30.6794,120000.0
2010-06-15 12:50:00,40.97,40.99,40.96,40.98,65900.0,30.6794,30.6944,30.6719,30.6869,65900.0
2010-06-15 12:55:00,40.98,41.02,40.95,40.99,482800.0,30.6869,30.7168,30.6644,30.6944,482800.0
2010-06-15 13:00:00,40.99,40.99,40.91,40.93,98700.0,30.6944,30.6944,30.6345,30.6494,98700.0
2010-06-15 13:05:00,40.93,40.95,40.9,40.93,160000.0,30.6494,30.6644,30.627,30.6494,160000.0
2010-06-15 13:10:00,40.94,41.05,40.92,41.05,148600.0,30.6569,30.7393,30.6419,30.7393,148600.0
2010-06-15 13:15:00,41.06,41.1,41.02,41.07,240400.0,30.7468,30.7767,30.7168,30.7543,240400.0
2010-06-15 13:20:00,41.06,41.1,41.04,41.04,60600.0,30.7468,30.7767,30.7318,30.7318,60600.0
2010-06-15 13:25:00,41.05,41.05,41.0,41.02,38800.0,30.7393,30.7393,30.7019,30.7168,38800.0
2010-06-15 13:30:00,41.02,41.06,41.0,41.05,35600.0,30.7168,30.7468,30.7019,30.7393,35600.0
2010-06-15 13:35:00,41.04,41.06,41.01,41.01,47000.0,30.7318,30.7468,30.7093,30.7093,47000.0
2010-06-15 13:40:00,41.01,41.07,41.0,41.05,124000.0,30.7093,30.7543,30.7019,30.7393,124000.0
2010-06-15 13:45:00,41.04,41.09,41.0,41.07,60200.0,30.7318,30.7692,30.7019,30.7543,60200.0
2010-06-15 13:50:00,41.07,41.08,41.02,41.02,25300.0,30.7543,30.7618,30.7168,30.7168,25300.0
2010-06-15 13:55:00,41.03,41.05,41.0,41.0,95500.0,30.7243,30.7393,30.7019,30.7019,95500.0
2010-06-15 14:00:00,41.01,41.02,41.0,41.01,110900.0,30.7093,30.7168,30.7019,30.7093,110900.0
2010-06-15 14:05:00,41.0,41.08,41.0,41.08,55500.0,30.7019,30.7618,30.7019,30.7618,55500.0
2010-06-15 14:10:00,41.07,41.13,41.05,41.1,182100.0,30.7543,30.7992,30.7393,30.7767,182100.0
2010-06-15 14:15:00,41.11,41.16,41.1,41.13,63600.0,30.7842,30.8217,30.7767,30.7992,63600.0
2010-06-15 14:20:00,41.14,41.19,41.14,41.15,65800.0,30.8067,30.8441,30.8067,30.8142,65800.0
2010-06-15 14:25:00,41.17,41.19,41.15,41.17,39900.0,30.8292,30.8441,30.8142,30.8292,39900.0
2010-06-15 14:30:00,41.17,41.19,41.12,41.16,77900.0,30.8292,30.8441,30.7917,30.8217,77900.0
2010-06-15 14:35:00,41.16,41.25,41.15,41.21,112700.0,30.8217,30.8891,30.8142,30.8591,112700.0
2010-06-15 14:40:00,41.22,41.31,41.2,41.3,147100.0,30.8666,30.934,30.8516,30.9265,147100.0
2010-06-15 14:45:00,41.31,41.33,41.25,41.28,72800.0,30.934,30.949,30.8891,30.9115,72800.0
2010-06-15 14:50:00,41.28,41.32,41.25,41.25,113300.0,30.9115,30.9415,30.8891,30.8891,113300.0
2010-06-15 14:55:00,41.25,41.26,41.2,41.22,114600.0,30.8891,30.8965,30.8516,30.8666,114600.0
2010-06-15 15:00:00,41.23,41.26,41.16,41.2,162600.0,30.8741,30.8965,30.8217,30.8516,162600.0
2010-06-15 15:05:00,41.2,41.3,41.2,41.29,118800.0,30.8516,30.9265,30.8516,30.919,118800.0
2010-06-15 15:10:00,41.3,41.3,41.25,41.25,187200.0,30.9265,30.9265,30.8891,30.8891,187200.0
2010-06-15 15:15:00,41.25,41.3,41.25,41.28,162000.0,30.8891,30.9265,30.8891,30.9115,162000.0
2010-06-15 15:20:00,41.29,41.31,41.27,41.29,186900.0,30.919,30.934,30.904,30.919,186900.0
2010-06-15 15:25:00,41.29,41.33,41.24,41.24,166700.0,30.919,30.949,30.8816,30.8816,166700.0
2010-06-15 15:30:00,41.24,41.28,41.21,41.21,136000.0,30.8816,30.9115,30.8591,30.8591,136000.0
2010-06-15 15:35:00,41.21,41.4,41.21,41.38,194700.0,30.8591,31.0014,30.8591,30.9864,194700.0
2010-06-15 15:40:00,41.37,41.42,41.36,41.4,172000.0,30.9789,31.0164,30.9714,31.0014,172000.0
2010-06-15 15:45:00,41.39,41.42,41.34,41.34,346300.0,30.9939,31.0164,30.9565,30.9565,346300.0
2010-06-15 15:50:00,41.35,41.44,41.34,41.44,338100.0,30.9639,31.0313,30.9565,31.0313,338100.0
2010-06-15 15:55:00,41.44,41.45,41.34,41.43,511500.0,31.0313,31.0388,30.9565,31.0238,511500.0
2010-06-16 09:30:00,40.85,41.23,40.74,40.91,206700.0,30.5895,30.8741,30.5072,30.6345,206700.0
2010-06-16 09:35:00,40.96,41.02,40.83,40.93,108500.0,30.6719,30.7168,30.5746,30.6494,108500.0
2010-06-16 09:40:00,40.94,41.04,40.9,41.03,186400.0,30.6569,30.7318,30.627,30.7243,186400.0
2010-06-16 09:45:00,41.03,41.05,40.95,40.98,156600.0,30.7243,30.7393,30.6644,30.6869,156600.0
2010-06-16 09:50:00,40.98,41.0,40.83,40.86,89700.0,30.6869,30.7019,30.5746,30.597,89700.0
2010-06-16 09:55:00,40.85,41.0,40.83,41.0,78800.0,30.5895,30.7019,30.5746,30.7019,78800.0
2010-06-16 10:00:00,41.0,41.0,40.93,40.94,59200.0,30.7019,30.7019,30.6494,30.6569,59200.0
2010-06-16 10:05:00,40.94,41.38,40.91,40.96,210800.0,30.6569,30.9864,30.6345,30.6719,210800.0
2010-06-16 10:10:00,40.96,40.98,40.92,40.97,166700.0,30.6719,30.6869,30.6419,30.6794,166700.0
2010-06-16 10:15:00,40.97,40.98,40.93,40.95,114100.0,30.6794,30.6869,30.6494,30.6644,114100.0
2010-06-16 10:20:00,40.95,40.96,40.87,40.93,88500.0,30.6644,30.6719,30.6045,30.6494,88500.0
2010-06-16 10:25:00,40.93,40.97,40.91,40.95,59600.0,30.6494,30.6794,30.6345,30.6644,59600.0
2010-06-16 10:30:00,40.95,40.97,40.9,40.95,95300.0,30.6644,30.6794,30.627,30.6644,95300.0
2010-06-16 10:35:00,40.95,41.0,40.94,40.98,266100.0,30.6644,30.7019,30.6569,30.6869,266100.0
2010-06-16 10:40:00,40.98,41.1,40.98,40.99,259200.0,30.6869,30.7767,30.6869,30.6944,259200.0
2010-06-16 10:45:00,40.99,41.02,40.92,40.93,66900.0,30.6944,30.7168,30.6419,30.6494,66900.0
2010-06-16 10:50:00,40.92,40.98,40.91,40.94,54800.0,30.6419,30.6869,30.6345,30.6569,54800.0
2010-06-16 10:55:00,40.94,41.03,40.93,41.0,86100.0,30.6569,30.7243,30.6494,30.7019,86100.0
2010-06-16 11:00:00,40.99,41.02,40.96,41.01,61100.0,30.6944,30.7168,30.6719,30.7093,61100.0
2010-06-16 11:05:00,41.0,41.07,41.0,41.04,117100.0,30.7019,30.7543,30.7019,30.7318,117100.0
2010-06-16 11:10:00,41.05,41.07,40.97,41.06,135800.0,30.7393,30.7543,30.6794,30.7468,135800.0
2010-06-16 11:15:00,41.07,41.11,41.0,41.0,71400.0,30.7543,30.7842,30.7019,30.7019,71400.0
2010-06-16 11:20:00,41.01,41.02,40.96,40.98,136900.0,30.7093,30.7168,30.6719,30.6869,136900.0
2010-06-16 11:25:00,40.98,41.01,40.95,41.01,107100.0,30.6869,30.7093,30.6644,30.7093,107100.0
2010-06-16 11:30:00,41.0,41.03,40.97,40.99,105800.0,30.7019,30.7243,30.6794,30.6944,105800.0
2010-06-16 11:35:00,41.0,41.01,40.99,41.01,56700.0,30.7019,30.7093,30.6944,30.7093,56700.0
2010-06-16 11:40:00,41.01,41.02,41.0,41.02,165700.0,30.7093,30.7168,30.7019,30.7168,165700.0
2010-06-16 11:45:00,41.02,41.02,40.99,41.0,152900.0,30.7168,30.7168,30.6944,30.7019,152900.0
2010-06-16 11:50:00,41.01,41.03,40.97,40.99,221200.0,30.7093,30.7243,30.6794,30.6944,221200.0
2010-06-16 11:55:00,41.0,41.01,40.98,41.0,213400.0,30.7019,30.7093,30.6869,30.7019,213400.0
2010-06-16 12:00:00,41.0,41.04,40.99,41.02,127400.0,30.7019,30.7318,30.6944,30.7168,127400.0
2010-06-16 12:05:00,41.03,41.04,40.98,41.0,111300.0,30.7243,30.7318,30.6869,30.7019,111300.0
2010-06-16 12:10:00,40.99,41.02,40.95,40.99,63300.0,30.6944,30.7168,30.6644,30.6944,63300.0
2010-06-16 12:15:00,40.99,41.01,40.98,40.99,65100.0,30.6944,30.7093,30.6869,30.6944,65100.0
2010-06-16 12:20:00,41.0,41.03,40.99,40.99,88400.0,30.7019,30.7243,30.6944,30.6944,88400.0
2010-06-16 12:25:00,40.98,41.0,40.96,40.99,45900.0,30.6869,30.7019,30.6719,30.6944,45900.0
2010-06-16 12:30:00,40.99,41.01,40.95,40.95,45000.0,30.6944,30.7093,30.6644,30.6644,45000.0
2010-06-16 12:35:00,40.95,40.99,40.95,40.96,28200.0,30.6644,30.6944,30.6644,30.6719,28200.0
2010-06-16 12:40:00,40.95,40.96,40.87,40.9,38300.0,30.6644,30.6719,30.6045,30.627,38300.0
2010-06-16 12:45:00,40.89,40.92,40.85,40.86,55400.0,30.6195,30.6419,30.5895,30.597,55400.0
2010-06-16 12:50:00,40.87,40.98,40.85,40.97,75900.0,30.6045,30.6869,30.5895,30.6794,75900.0
2010-06-16 12:55:00,40.96,41.01,40.94,40.99,20300.0,30.6719,30.7093,30.6569,30.6944,20300.0
2010-06-16 13:00:00,41.0,41.01,40.95,41.01,40400.0,30.7019,30.7093,30.6644,30.7093,40400.0
2010-06-16 13:05:00,41.01,41.06,41.01,41.04,89700.0,30.7093,30.7468,30.7093,30.7318,89700.0
2010-06-16 13:10:00,41.05,41.07,41.02,41.06,44400.0,30.7393,30.7543,30.7168,30.7468,44400.0
2010-06-16 13:15:00,41.06,41.09,41.05,41.08,54100.0,30.7468,30.7692,30.7393,30.7618,54100.0
2010-06-16 13:20:00,41.08,41.27,41.08,41.25,102400.0,30.7618,30.904,30.7618,30.8891,102400.0
2010-06-16 13:25:00,41.25,41.31,41.23,41.24,133100.0,30.8891,30.934,30.8741,30.8816,133100.0
2010-06-16 13:30:00,41.25,41.25,41.15,41.18,39100.0,30.8891,30.8891,30.8142,30.8366,39100.0
2010-06-16 13:35:00,41.17,41.2,41.15,41.19,37300.0,30.8292,30.8516,30.8142,30.8441,37300.0
2010-06-16 13:40:00,41.19,41.19,41.15,41.17,35600.0,30.8441,30.8441,30.8142,30.8292,35600.0
2010-06-16 13:45:00,41.18,41.2,41.17,41.17,45200.0,30.8366,30.8516,30.8292,30.8292,45200.0
2010-06-16 13:50:00,41.18,41.23,41.18,41.22,66500.0,30.8366,30.8741,30.8366,30.8666,66500.0
2010-06-16 13:55:00,41.23,41.27,41.22,41.26,40900.0,30.8741,30.904,30.8666,30.8965,40900.0
2010-06-16 14:00:00,41.26,41.29,41.25,41.26,67000.0,30.8965,30.919,30.8891,30.8965,67000.0
2010-06-16 14:05:00,41.27,41.28,41.22,41.23,79400.0,30.904,30.9115,30.8666,30.8741,79400.0
2010-06-16 14:10:00,41.23,41.24,41.17,41.19,45900.0,30.8741,30.8816,30.8292,30.8441,45900.0
2010-06-16 14:15:00,41.19,41.21,41.17,41.18,49000.0,30.8441,30.8591,30.8292,30.8366,49000.0
2010-06-16 14:20:00,41.17,41.19,41.13,41.13,49400.0,30.8292,30.8441,30.7992,30.7992,49400.0
2010-06-16 14:25:00,41.13,41.14,41.08,41.13,102600.0,30.7992,30.8067,30.7618,30.7992,102600.0
2010-06-16 14:30:00,41.13,41.2,41.12,41.15,112000.0,30.7992,30.8516,30.7917,30.8142,112000.0
2010-06-16 14:35:00,41.16,41.16,41.04,41.06,125100.0,30.8217,30.8217,30.7318,30.7468,125100.0
2010-06-16 14:40:00,41.06,41.06,40.97,40.98,168800.0,30.7468,30.7468,30.6794,30.6869,168800.0
2010-06-16 14:45:00,40.98,41.05,40.96,41.03,98800.0,30.6869,30.7393,30.6719,30.7243,98800.0
2010-06-16 14:50:00,41.04,41.07,40.97,40.99,171100.0,30.7318,30.7543,30.6794,30.6944,171100.0
2010-06-16 14:55:00,41.0,41.0,40.94,40.94,104400.0,30.7019,30.7019,30.6569,30.6569,104400.0
2010-06-16 15:00:00,40.95,40.99,40.91,40.99,353200.0,30.6644,30.6944,30.6345,30.6944,353200.0
2010-06-16 15:05:00,40.99,41.08,40.99,41.0,469600.0,30.6944,30.7618,30.6944,30.7019,469600.0
2010-06-16 15:10:00,41.0,41.11,41.0,41.09,61800.0,30.7019,30.7842,30.7019,30.7692,61800.0
2010-06-16 15:15:00,41.1,41.1,40.95,40.95,192900.0,30.7767,30.7767,30.6644,30.6644,192900.0
2010-06-16 15:20:00,40.95,40.97,40.84,40.86,235800.0,30.6644,30.6794,30.582,30.597,235800.0
2010-06-16 15:25:00,40.87,40.93,40.82,40.82,104500.0,30.6045,30.6494,30.5671,30.5671,104500.0
2010-06-16 15:30:00,40.82,40.9,40.79,40.86,162600.0,30.5671,30.627,30.5446,30.597,162600.0
2010-06-16 15:35:00,40.86,40.96,40.83,40.93,138200.0,30.597,30.6719,30.5746,30.6494,138200.0
2010-06-16 15:40:00,40.93,40.96,40.87,40.93,142400.0,30.6494,30.6719,30.6045,30.6494,142400.0
2010-06-16 15:45:00,40.93,41.01,40.93,40.99,175700.0,30.6494,30.7093,30.6494,30.6944,175700.0
2010-06-16 15:50:00,41.0,41.0,40.98,40.99,245700.0,30.7019,30.7019,30.6869,30.6944,245700.0
2010-06-16 15:55:00,40.98,41.01,40.97,41.0,364000.0,30.6869,30.7093,30.6794,30.7019,364000.0
2010-06-17 09:30:00,41.06,41.5,41.05,41.5,213700.0,30.7468,31.0763,30.7393,31.0763,213700.0
2010-06-17 09:35:00,41.5,41.5,41.25,41.27,258400.0,31.0763,31.0763,30.8891,30.904,258400.0
2010-06-17 09:40:00,41.26,41.35,41.11,41.2,247100.0,30.8965,30.9639,30.7842,30.8516,247100.0
2010-06-17 09:45:00,41.19,41.3,41.17,41.22,149000.0,30.8441,30.9265,30.8292,30.8666,149000.0
2010-06-17 09:50:00,41.21,41.27,41.19,41.24,127500.0,30.8591,30.904,30.8441,30.8816,127500.0
2010-06-17 09:55:00,41.24,41.44,41.24,41.4,73900.0,30.8816,31.0313,30.8816,31.0014,73900.0
2010-06-17 10:00:00,41.4,41.44,41.29,41.4,166800.0,31.0014,31.0313,30.919,31.0014,166800.0
2010-06-17 10:05:00,41.42,41.49,41.38,41.47,100800.0,31.0164,31.0688,30.9864,31.0538,100800.0
2010-06-17 10:10:00,41.46,41.46,41.15,41.17,123800.0,31.0463,31.0463,30.8142,30.8292,123800.0
2010-06-17 10:15:00,41.17,41.18,41.04,41.1,134300.0,30.8292,30.8366,30.7318,30.7767,134300.0
2010-06-17 10:20:00,41.09,41.12,41.04,41.08,80500.0,30.7692,30.7917,30.7318,30.7618,80500.0
2010-06-17 10:25:00,41.07,41.11,40.9,40.93,108500.0,30.7543,30.7842,30.627,30.6494,108500.0
2010-06-17 10:30:00,40.93,40.93,40.84,40.89,73300.0,30.6494,30.6494,30.582,30.6195,73300.0
2010-06-17 10:35:00,40.88,40.93,40.75,40.83,166500.0,30.612,30.6494,30.5146,30.5746,166500.0
2010-06-17 10:40:00,40.83,41.1,40.81,41.06,109500.0,30.5746,30.7767,30.5596,30.7468,109500.0
2010-06-17 10:45:00,41.06,41.06,40.94,41.0,103100.0,30.7468,30.7468,30.6569,30.7019,103100.0
2010-06-17 10:50:00,41.0,41.02,40.98,41.02,72300.0,30.7019,30.7168,30.6869,30.7168,72300.0
2010-06-17 10:55:00,41.02,41.02,40.96,41.01,89600.0,30.7168,30.7168,30.6719,30.7093,89600.0
2010-06-17 11:00:00,41.01,41.02,40.9,40.98,84200.0,30.7093,30.7168,30.627,30.6869,84200.0
2010-06-17 11:05:00,40.98,41.02,40.95,41.02,123500.0,30.6869,30.7168,30.6644,30.7168,123500.0
2010-06-17 11:10:00,41.02,41.07,41.0,41.05,100500.0,30.7168,30.7543,30.7019,30.7393,100500.0
2010-06-17 11:15:00,41.06,41.11,40.99,40.99,72700.0,30.7468,30.7842,30.6944,30.6944,72700.0
2010-06-17 11:20:00,40.99,41.1,40.97,41.09,94300.0,30.6944,30.7767,30.6794,30.7692,94300.0
2010-06-17 11:25:00,41.1,41.24,41.08,41.17,89700.0,30.7767,30.8816,30.7618,30.8292,89700.0
2010-06-17 11:30:00,41.17,41.23,41.17,41.23,31500.0,30.8292,30.8741,30.8292,30.8741,31500.0
2010-06-17 11:35:00,41.24,41.25,41.21,41.23,86800.0,30.8816,30.8891,30.8591,30.8741,86800.0
2010-06-17 11:40:00,41.24,41.26,41.23,41.23,42000.0,30.8816,30.8965,30.8741,30.8741,42000.0
2010-06-17 11:45:00,41.23,41.36,41.18,41.32,70500.0,30.8741,30.9714,30.8366,30.9415,70500.0
2010-06-17 11:50:00,41.32,41.39,41.31,41.38,28000.0,30.9415,30.9939,30.934,30.9864,28000.0
2010-06-17 11:55:00,41.38,41.44,41.38,41.43,68800.0,30.9864,31.0313,30.9864,31.0238,68800.0
2010-06-17 12:00:00,41.42,41.44,41.37,41.39,69300.0,31.0164,31.0313,30.9789,30.9939,69300.0
2010-06-17 12:05:00,41.39,41.49,41.39,41.45,41400.0,30.9939,31.0688,30.9939,31.0388,41400.0
2010-06-17 12:10:00,41.44,41.48,41.4,41.45,50300.0,31.0313,31.0613,31.0014,31.0388,50300.0
2010-06-17 12:15:00,41.45,41.48,41.41,41.43,44100.0,31.0388,31.0613,31.0089,31.0238,44100.0
2010-06-17 12:20:00,41.42,41.49,41.36,41.49,48900.0,31.0164,31.0688,30.9714,31.0688,48900.0
2010-06-17 12:25:00,41.49,41.5,41.43,41.46,58000.0,31.0688,31.0763,31.0238,31.0463,58000.0
2010-06-17 12:30:00,41.46,41.47,41.38,41.4,65400.0,31.0463,31.0538,30.9864,31.0014,65400.0
2010-06-17 12:35:00,41.41,41.41,41.33,41.34,31500.0,31.0089,31.0089,30.949,30.9565,31500.0
2010-06-17 12:40:00,41.34,41.34,41.24,41.25,92000.0,30.9565,30.9565,30.8816,30.8891,92000.0
2010-06-17 12:45:00,41.26,41.33,41.25,41.31,39000.0,30.8965,30.949,30.8891,30.934,39000.0
2010-06-17 12:50:00,41.31,41.47,41.31,41.46,49100.0,30.934,31.0538,30.934,31.0463,49100.0
2010-06-17 12:55:00,41.45,41.46,41.41,41.43,23800.0,31.0388,31.0463,31.0089,31.0238,23800.0
2010-06-17 13:00:00,41.42,41.42,41.33,41.39,37600.0,31.0164,31.0164,30.949,30.9939,37600.0
2010-06-17 13:05:00,41.4,41.44,41.38,41.39,39800.0,31.0014,31.0313,30.9864,30.9939,39800.0
2010-06-17 13:10:00,41.39,41.44,41.38,41.43,42700.0,30.9939,31.0313,30.9864,31.0238,42700.0
2010-06-17 13:15:00,41.44,41.5,41.43,41.48,73500.0,31.0313,31.0763,31.0238,31.0613,73500.0
2010-06-17 13:20:00,41.48,41.6,41.48,41.59,125900.0,31.0613,31.1511,31.0613,31.1437,125900.0
2010-06-17 13:25:00,41.59,41.59,41.46,41.49,72800.0,31.1437,31.1437,31.0463,31.0688,72800.0
2010-06-17 13:30:00,41.49,41.49,41.41,41.45,79500.0,31.0688,31.0688,31.0089,31.0388,79500.0
2010-06-17 13:35:00,41.45,41.48,41.39,41.42,48500.0,31.0388,31.0613,30.9939,31.0164,48500.0
2010-06-17 13:40:00,41.42,41.44,41.39,41.42,39700.0,31.0164,31.0313,30.9939,31.0164,39700.0
2010-06-17 13:45:00,41.41,41.49,41.39,41.47,55500.0,31.0089,31.0688,30.9939,31.0538,55500.0
2010-06-17 13:50:00,41.47,41.51,41.47,41.48,89600.0,31.0538,31.0838,31.0538,31.0613,89600.0
2010-06-17 13:55:00,41.48,41.65,41.48,41.63,99000.0,31.0613,31.1886,31.0613,31.1736,99000.0
2010-06-17 14:00:00,41.63,41.71,41.61,41.65,85100.0,31.1736,31.2335,31.1586,31.1886,85100.0
2010-06-17 14:05:00,41.65,41.66,41.54,41.54,92100.0,31.1886,31.1961,31.1062,31.1062,92100.0
2010-06-17 14:10:00,41.54,41.59,41.52,41.56,96900.0,31.1062,31.1437,31.0912,31.1212,96900.0
2010-06-17 14:15:00,41.57,41.63,41.56,41.6,44800.0,31.1287,31.1736,31.1212,31.1511,44800.0
2010-06-17 14:20:00,41.59,41.64,41.58,41.62,40100.0,31.1437,31.1811,31.1362,31.1661,40100.0
2010-06-17 14:25:00,41.63,41.63,41.53,41.55,30000.0,31.1736,31.1736,31.0987,31.1137,30000.0
2010-06-17 14:30:00,41.54,41.55,41.49,41.53,50100.0,31.1062,31.1137,31.0688,31.0987,50100.0
2010-06-17 14:35:00,41.52,41.55,41.47,41.53,44300.0,31.0912,31.1137,31.0538,31.0987,44300.0
2010-06-17 14:40:00,41.54,41.54,41.35,41.36,49000.0,31.1062,31.1062,30.9639,30.9714,49000.0
2010-06-17 14:45:00,41.37,41.42,41.34,41.41,37800.0,30.9789,31.0164,30.9565,31.0089,37800.0
2010-06-17 14:50:00,41.41,41.44,41.4,41.43,45200.0,31.0089,31.0313,31.0014,31.0238,45200.0
2010-06-17 14:55:00,41.43,41.5,41.43,41.49,42300.0,31.0238,31.0763,31.0238,31.0688,42300.0
2010-06-17 15:00:00,41.49,41.49,41.33,41.36,53700.0,31.0688,31.0688,30.949,30.9714,53700.0
2010-06-17 15:05:00,41.35,41.44,41.35,41.39,71800.0,30.9639,31.0313,30.9639,30.9939,71800.0
2010-06-17 15:10:00,41.38,41.46,41.38,41.41,148500.0,30.9864,31.0463,30.9864,31.0089,148500.0
2010-06-17 15:15:00,41.41,41.47,41.4,41.44,180900.0,31.0089,31.0538,31.0014,31.0313,180900.0
2010-06-17 15:20:00,41.43,41.47,41.38,41.44,96100.0,31.0238,31.0538,30.9864,31.0313,96100.0
2010-06-17 15:25:00,41.45,41.45,41.4,41.42,90800.0,31.0388,31.0388,31.0014,31.0164,90800.0
2010-06-17 15:30:00,41.42,41.53,41.42,41.48,196600.0,31.0164,31.0987,31.0164,31.0613,196600.0
2010-06-17 15:35:00,41.47,41.55,41.45,41.51,135000.0,31.0538,31.1137,31.0388,31.0838,135000.0
2010-06-17 15:40:00,41.5,41.59,41.5,41.56,147200.0,31.0763,31.1437,31.0763,31.1212,147200.0
2010-06-17 15:45:00,41.56,41.69,41.56,41.68,227400.0,31.1212,31.2185,31.1212,31.2111,227400.0
2010-06-17 15:50:00,41.68,41.77,41.68,41.72,302900.0,31.2111,31.2785,31.2111,31.241,302900.0
2010-06-17 15:55:00,41.72,41.79,41.71,41.75,388200.0,31.241,31.2934,31.2335,31.2635,388200.0
2010-06-18 09:30:00,41.78,41.81,41.59,41.72,995200.0,31.2859,31.3084,31.1437,31.241,995200.0
2010-06-18 09:35:00,41.75,41.79,41.63,41.71,65300.0,31.2635,31.2934,31.1736,31.2335,65300.0
2010-06-18 09:40:00,41.72,41.74,41.55,41.59,106300.0,31.241,31.256,31.1137,31.1437,106300.0
2010-06-18 09:45:00,41.6,41.67,41.58,41.62,39600.0,31.1511,31.2036,31.1362,31.1661,39600.0
2010-06-18 09:50:00,41.62,41.64,41.47,41.47,54700.0,31.1661,31.1811,31.0538,31.0538,54700.0
2010-06-18 09:55:00,41.46,41.49,41.41,41.42,42500.0,31.0463,31.0688,31.0089,31.0164,42500.0
2010-06-18 10:00:00,41.43,41.54,41.43,41.47,104400.0,31.0238,31.1062,31.0238,31.0538,104400.0
2010-06-18 10:05:00,41.48,41.57,41.48,41.54,47100.0,31.0613,31.1287,31.0613,31.1062,47100.0
2010-06-18 10:10:00,41.54,41.56,41.44,41.44,70600.0,31.1062,31.1212,31.0313,31.0313,70600.0
2010-06-18 10:15:00,41.43,41.51,41.43,41.45,49400.0,31.0238,31.0838,31.0238,31.0388,49400.0
2010-06-18 10:20:00,41.47,41.48,41.41,41.43,48000.0,31.0538,31.0613,31.0089,31.0238,48000.0
2010-06-18 10:25:00,41.43,41.57,41.43,41.57,63400.0,31.0238,31.1287,31.0238,31.1287,63400.0
2010-06-18 10:30:00,41.57,41.73,41.56,41.67,78000.0,31.1287,31.2485,31.1212,31.2036,78000.0
2010-06-18 10:35:00,41.67,41.78,41.6,41.72,77000.0,31.2036,31.2859,31.1511,31.241,77000.0
2010-06-18 10:40:00,41.72,41.76,41.68,41.74,43600.0,31.241,31.271,31.2111,31.256,43600.0
2010-06-18 10:45:00,41.74,41.81,41.73,41.77,152100.0,31.256,31.3084,31.2485,31.2785,152100.0
2010-06-18 10:50:00,41.78,41.8,41.75,41.8,65000.0,31.2859,31.3009,31.2635,31.3009,65000.0
2010-06-18 10:55:00,41.79,41.84,41.78,41.8,68300.0,31.2934,31.3309,31.2859,31.3009,68300.0
2010-06-18 11:00:00,41.8,41.81,41.71,41.76,56300.0,31.3009,31.3084,31.2335,31.271,56300.0
2010-06-18 11:05:00,41.75,41.8,41.74,41.75,47900.0,31.2635,31.3009,31.256,31.2635,47900.0
2010-06-18 11:10:00,41.75,41.76,41.7,41.73,46400.0,31.2635,31.271,31.226,31.2485,46400.0
2010-06-18 11:15:00,41.73,41.75,41.71,41.75,42200.0,31.2485,31.2635,31.2335,31.2635,42200.0
2010-06-18 11:20:00,41.75,41.76,41.69,41.72,41400.0,31.2635,31.271,31.2185,31.241,41400.0
2010-06-18 11:25:00,41.73,41.73,41.59,41.61,60200.0,31.2485,31.2485,31.1437,31.1586,60200.0
2010-06-18 11:30:00,41.61,41.64,41.57,41.63,36900.0,31.1586,31.1811,31.1287,31.1736,36900.0
2010-06-18 11:35:00,41.62,41.66,41.52,41.57,64600.0,31.1661,31.1961,31.0912,31.1287,64600.0
2010-06-18 11:40:00,41.58,41.62,41.51,41.6,70700.0,31.1362,31.1661,31.0838,31.1511,70700.0
2010-06-18 11:45:00,41.6,41.6,41.52,41.56,29200.0,31.1511,31.1511,31.0912,31.1212,29200.0
2010-06-18 11:50:00,41.56,41.6,41.55,41.57,25800.0,31.1212,31.1511,31.1137,31.1287,25800.0
2010-06-18 11:55:00,41.57,41.63,41.56,41.59,32800.0,31.1287,31.1736,31.1212,31.1437,32800.0
2010-06-18 12:00:00,41.6,41.69,41.6,41.62,48400.0,31.1511,31.2185,31.1511,31.1661,48400.0
2010-06-18 12:05:00,41.62,41.62,41.53,41.57,40600.0,31.1661,31.1661,31.0987,31.1287,40600.0
2010-06-18 12:10:00,41.57,41.6,41.56,41.59,20200.0,31.1287,31.1511,31.1212,31.1437,20200.0
2010-06-18 12:15:00,41.58,41.61,41.54,41.56,22400.0,31.1362,31.1586,31.1062,31.1212,22400.0
2010-06-18 12:20:00,41.55,41.56,41.37,41.39,44500.0,31.1137,31.1212,30.9789,30.9939,44500.0
2010-06-18 12:25:00,41.4,41.46,41.36,41.41,142400.0,31.0014,31.0463,30.9714,31.0089,142400.0
2010-06-18 12:30:00,41.41,41.43,41.37,41.42,74200.0,31.0089,31.0238,30.9789,31.0164,74200.0
2010-06-18 12:35:00,41.41,41.44,41.39,41.44,28400.0,31.0089,31.0313,30.9939,31.0313,28400.0
2010-06-18 12:40:00,41.44,41.45,41.36,41.42,58500.0,31.0313,31.0388,30.9714,31.0164,58500.0
2010-06-18 12:45:00,41.41,41.52,41.41,41.5,21100.0,31.0089,31.0912,31.0089,31.0763,21100.0
2010-06-18 12:50:00,41.5,41.57,41.49,41.51,62400.0,31.0763,31.1287,31.0688,31.0838,62400.0
2010-06-18 12:55:00,41.51,41.51,41.42,41.46,24700.0,31.0838,31.0838,31.0164,31.0463,24700.0
2010-06-18 13:00:00,41.45,41.55,41.42,41.53,40400.0,31.0388,31.1137,31.0164,31.0987,40400.0
2010-06-18 13:05:00,41.52,41.56,41.47,41.47,23700.0,31.0912,31.1212,31.0538,31.0538,23700.0
2010-06-18 13:10:00,41.48,41.52,41.47,41.5,43200.0,31.0613,31.0912,31.0538,31.0763,43200.0
2010-06-18 13:15:00,41.5,41.51,41.44,41.44,59600.0,31.0763,31.0838,31.0313,31.0313,59600.0
2010-06-18 13:20:00,41.45,41.47,41.44,41.45,31000.0,31.0388,31.0538,31.0313,31.0388,31000.0
2010-06-18 13:25:00,41.46,41.47,41.41,41.44,22500.0,31.0463,31.0538,31.0089,31.0313,22500.0
2010-06-18 13:30:00,41.45,41.45,41.41,41.44,36300.0,31.0388,31.0388,31.0089,31.0313,36300.0
2010-06-18 13:35:00,41.43,41.53,41.43,41.51,74100.0,31.0238,31.0987,31.0238,31.0838,74100.0
2010-06-18 13:40:00,41.5,41.51,41.47,41.49,89000.0,31.0763,31.0838,31.0538,31.0688,89000.0
2010-06-18 13:45:00,41.5,41.52,41.46,41.51,131500.0,31.0763,31.0912,31.0463,31.0838,131500.0
2010-06-18 13:50:00,41.51,41.51,41.41,41.46,42700.0,31.0838,31.0838,31.0089,31.0463,42700.0
2010-06-18 13:55:00,41.46,41.48,41.38,41.41,158200.0,31.0463,31.0613,30.9864,31.0089,158200.0
2010-06-18 14:00:00,41.41,41.43,41.37,41.37,73600.0,31.0089,31.0238,30.9789,30.9789,73600.0
2010-06-18 14:05:00,41.38,41.38,41.31,41.33,75300.0,30.9864,30.9864,30.934,30.949,75300.0
2010-06-18 14:10:00,41.33,41.42,41.33,41.35,107000.0,30.949,31.0164,30.949,30.9639,107000.0
2010-06-18 14:15:00,41.36,41.37,41.32,41.33,71400.0,30.9714,30.9789,30.9415,30.949,71400.0
2010-06-18 14:20:00,41.33,41.36,41.3,41.32,41600.0,30.949,30.9714,30.9265,30.9415,41600.0
2010-06-18 14:25:00,41.32,41.37,41.31,41.37,104500.0,30.9415,30.9789,30.934,30.9789,104500.0
2010-06-18 14:30:00,41.38,41.39,41.35,41.36,68100.0,30.9864,30.9939,30.9639,30.9714,68100.0
2010-06-18 14:35:00,41.37,41.42,41.34,41.41,92600.0,30.9789,31.0164,30.9565,31.0089,92600.0
2010-06-18 14:40:00,41.41,41.46,41.39,41.39,102200.0,31.0089,31.0463,30.9939,30.9939,102200.0
2010-06-18 14:45:00,41.39,41.45,41.37,41.42,1335200.0,30.9939,31.0388,30.9789,31.0164,1335200.0
2010-06-18 14:50:00,41.42,41.44,41.39,41.41,45600.0,31.0164,31.0313,30.9939,31.0089,45600.0
2010-06-18 14:55:00,41.41,41.45,41.39,41.4,347200.0,31.0089,31.0388,30.9939,31.0014,347200.0
2010-06-18 15:00:00,41.39,41.39,41.31,41.31,46700.0,30.9939,30.9939,30.934,30.934,46700.0
2010-06-18 15:05:00,41.32,41.35,41.25,41.25,69100.0,30.9415,30.9639,30.8891,30.8891,69100.0
2010-06-18 15:10:00,41.25,41.28,41.22,41.27,61700.0,30.8891,30.9115,30.8666,30.904,61700.0
2010-06-18 15:15:00,41.26,41.28,41.24,41.24,53800.0,30.8965,30.9115,30.8816,30.8816,53800.0
2010-06-18 15:20:00,41.24,41.28,41.24,41.27,78600.0,30.8816,30.9115,30.8816,30.904,78600.0
2010-06-18 15:25:00,41.27,41.31,41.26,41.29,68300.0,30.904,30.934,30.8965,30.919,68300.0
2010-06-18 15:30:00,41.3,41.32,41.28,41.29,120000.0,30.9265,30.9415,30.9115,30.919,120000.0
2010-06-18 15:35:00,41.29,41.32,41.28,41.3,138800.0,30.919,30.9415,30.9115,30.9265,138800.0
2010-06-18 15:40:00,41.3,41.31,41.27,41.3,159400.0,30.9265,30.934,30.904,30.9265,159400.0
2010-06-18 15:45:00,41.29,41.32,41.28,41.28,154800.0,30.919,30.9415,30.9115,30.9115,154800.0
2010-06-18 15:50:00,41.27,41.3,41.23,41.28,311500.0,30.904,30.9265,30.8741,30.9115,311500.0
2010-06-18 15:55:00,41.28,41.28,41.22,41.23,343400.0,30.9115,30.9115,30.8666,30.8741,343400.0
2010-06-21 09:30:00,41.66,41.87,41.57,41.8,128700.0,31.1961,31.3533,31.1287,31.3009,128700.0
2010-06-21 09:35:00,41.79,41.86,41.63,41.73,160700.0,31.2934,31.3458,31.1736,31.2485,160700.0
2010-06-21 09:40:00,41.71,41.79,41.65,41.71,60100.0,31.2335,31.2934,31.1886,31.2335,60100.0
2010-06-21 09:45:00,41.7,41.77,41.57,41.76,102800.0,31.226,31.2785,31.1287,31.271,102800.0
2010-06-21 09:50:00,41.76,41.82,41.69,41.76,112200.0,31.271,31.3159,31.2185,31.271,112200.0
2010-06-21 09:55:00,41.76,41.81,41.69,41.74,133100.0,31.271,31.3084,31.2185,31.256,133100.0
2010-06-21 10:00:00,41.74,41.8,41.74,41.8,77600.0,31.256,31.3009,31.256,31.3009,77600.0
2010-06-21 10:05:00,41.79,41.8,41.61,41.61,77600.0,31.2934,31.3009,31.1586,31.1586,77600.0
2010-06-21 10:10:00,41.61,41.63,41.56,41.58,85000.0,31.1586,31.1736,31.1212,31.1362,85000.0
2010-06-21 10:15:00,41.57,41.63,41.48,41.48,55900.0,31.1287,31.1736,31.0613,31.0613,55900.0
2010-06-21 10:20:00,41.48,41.54,41.46,41.46,85400.0,31.0613,31.1062,31.0463,31.0463,85400.0
2010-06-21 10:25:00,41.46,41.5,41.4,41.45,54200.0,31.0463,31.0763,31.0014,31.0388,54200.0
2010-06-21 10:30:00,41.45,41.51,41.35,41.39,96100.0,31.0388,31.0838,30.9639,30.9939,96100.0
2010-06-21 10:35:00,41.4,41.45,41.31,41.34,142900.0,31.0014,31.0388,30.934,30.9565,142900.0
2010-06-21 10:40:00,41.33,41.41,41.33,41.39,65300.0,30.949,31.0089,30.949,30.9939,65300.0
2010-06-21 10:45:00,41.39,41.4,41.34,41.37,81600.0,30.9939,31.0014,30.9565,30.9789,81600.0
2010-06-21 10:50:00,41.37,41.4,41.29,41.39,188200.0,30.9789,31.0014,30.919,30.9939,188200.0
2010-06-21 10:55:00,41.39,41.39,41.25,41.26,94400.0,30.9939,30.9939,30.8891,30.8965,94400.0
2010-06-21 11:00:00,41.26,41.32,41.16,41.32,89200.0,30.8965,30.9415,30.8217,30.9415,89200.0
2010-06-21 11:05:00,41.32,41.37,41.28,41.36,68800.0,30.9415,30.9789,30.9115,30.9714,68800.0
2010-06-21 11:10:00,41.36,41.46,41.35,41.45,39300.0,30.9714,31.0463,30.9639,31.0388,39300.0
2010-06-21 11:15:00,41.45,41.5,41.43,41.47,38900.0,31.0388,31.0763,31.0238,31.0538,38900.0
2010-06-21 11:20:00,41.47,41.5,41.4,41.44,54900.0,31.0538,31.0763,31.0014,31.0313,54900.0
2010-06-21 11:25:00,41.44,41.52,41.35,41.49,47900.0,31.0313,31.0912,30.9639,31.0688,47900.0
2010-06-21 11:30:00,41.49,41.56,41.47,41.54,29000.0,31.0688,31.1212,31.0538,31.1062,29000.0
2010-06-21 11:35:00,41.54,41.59,41.45,41.48,78100.0,31.1062,31.1437,31.0388,31.0613,78100.0
2010-06-21 11:40:00,41.48,41.56,41.44,41.52,36400.0,31.0613,31.1212,31.0313,31.0912,36400.0
2010-06-21 11:45:00,41.53,41.56,41.47,41.48,40400.0,31.0987,31.1212,31.0538,31.0613,40400.0
2010-06-21 11:50:00,41.47,41.5,41.42,41.46,40500.0,31.0538,31.0763,31.0164,31.0463,40500.0
2010-06-21 11:55:00,41.47,41.5,41.44,41.5,27100.0,31.0538,31.0763,31.0313,31.0763,27100.0
2010-06-21 12:00:00,41.49,41.54,41.45,41.52,29300.0,31.0688,31.1062,31.0388,31.0912,29300.0
2010-06-21 12:05:00,41.51,41.51,41.41,41.43,36300.0,31.0838,31.0838,31.0089,31.0238,36300.0
2010-06-21 12:10:00,41.44,41.47,41.4,41.47,26600.0,31.0313,31.0538,31.0014,31.0538,26600.0
2010-06-21 12:15:00,41.47,41.48,41.44,41.45,26100.0,31.0538,31.0613,31.0313,31.0388,26100.0
2010-06-21 12:20:00,41.45,41.46,41.35,41.36,55800.0,31.0388,31.0463,30.9639,30.9714,55800.0
2010-06-21 12:25:00,41.36,41.43,41.35,41.36,85200.0,30.9714,31.0238,30.9639,30.9714,85200.0
2010-06-21 12:30:00,41.36,41.48,41.36,41.47,65500.0,30.9714,31.0613,30.9714,31.0538,65500.0
2010-06-21 12:35:00,41.46,41.49,41.44,41.49,45400.0,31.0463,31.0688,31.0313,31.0688,45400.0
2010-06-21 12:40:00,41.5,41.56,41.46,41.47,74600.0,31.0763,31.1212,31.0463,31.0538,74600.0
2010-06-21 12:45:00,41.46,41.51,41.45,41.46,58200.0,31.0463,31.0838,31.0388,31.0463,58200.0
2010-06-21 12:50:00,41.48,41.49,41.36,41.39,60300.0,31.0613,31.0688,30.9714,30.9939,60300.0
2010-06-21 12:55:00,41.39,41.4,41.36,41.4,27800.0,30.9939,31.0014,30.9714,31.0014,27800.0
2010-06-21 13:00:00,41.4,41.4,41.33,41.34,43900.0,31.0014,31.0014,30.949,30.9565,43900.0
2010-06-21 13:05:00,41.33,41.34,41.19,41.2,204300.0,30.949,30.9565,30.8441,30.8516,204300.0
2010-06-21 13:10:00,41.2,41.22,41.16,41.2,89000.0,30.8516,30.8666,30.8217,30.8516,89000.0
2010-06-21 13:15:00,41.19,41.23,41.16,41.16,54100.0,30.8441,30.8741,30.8217,30.8217,54100.0
2010-06-21 13:20:00,41.16,41.17,41.08,41.08,66700.0,30.8217,30.8292,30.7618,30.7618,66700.0
2010-06-21 13:25:00,41.08,41.12,41.06,41.12,77200.0,30.7618,30.7917,30.7468,30.7917,77200.0
2010-06-21 13:30:00,41.12,41.14,41.04,41.06,88800.0,30.7917,30.8067,30.7318,30.7468,88800.0
2010-06-21 13:35:00,41.06,41.07,40.92,40.93,87400.0,30.7468,30.7543,30.6419,30.6494,87400.0
2010-06-21 13:40:00,40.92,40.97,40.87,40.88,43800.0,30.6419,30.6794,30.6045,30.612,43800.0
2010-06-21 13:45:00,40.89,40.89,40.73,40.82,267600.0,30.6195,30.6195,30.4997,30.5671,267600.0
2010-06-21 13:50:00,40.82,40.94,40.79,40.89,51700.0,30.5671,30.6569,30.5446,30.6195,51700.0
2010-06-21 13:55:00,40.89,40.9,40.79,40.82,73800.0,30.6195,30.627,30.5446,30.5671,73800.0
2010-06-21 14:00:00,40.82,40.9,40.81,40.81,56000.0,30.5671,30.627,30.5596,30.5596,56000.0
2010-06-21 14:05:00,40.81,40.9,40.77,40.84,65100.0,30.5596,30.627,30.5296,30.582,65100.0
2010-06-21 14:10:00,40.84,40.89,40.83,40.89,43000.0,30.582,30.6195,30.5746,30.6195,43000.0
2010-06-21 14:15:00,40.89,40.96,40.88,40.88,74300.0,30.6195,30.6719,30.612,30.612,74300.0
2010-06-21 14:20:00,40.88,40.93,40.88,40.91,62100.0,30.612,30.6494,30.612,30.6345,62100.0
2010-06-21 14:25:00,40.91,40.91,40.76,40.77,102000.0,30.6345,30.6345,30.5221,30.5296,102000.0
2010-06-21 14:30:00,40.78,40.83,40.78,40.83,75900.0,30.5371,30.5746,30.5371,30.5746,75900.0
2010-06-21 14:35:00,40.82,40.88,40.81,40.86,63300.0,30.5671,30.612,30.5596,30.597,63300.0
2010-06-21 14:40:00,40.86,40.86,40.76,40.78,61600.0,30.597,30.597,30.5221,30.5371,61600.0
2010-06-21 14:45:00,40.79,40.81,40.77,40.79,93300.0,30.5446,30.5596,30.5296,30.5446,93300.0
2010-06-21 14:50:00,40.78,40.78,40.7,40.72,110300.0,30.5371,30.5371,30.4772,30.4922,110300.0
2010-06-21 14:55:00,40.71,40.75,40.69,40.7,80900.0,30.4847,30.5146,30.4697,30.4772,80900.0
2010-06-21 15:00:00,40.7,40.74,40.61,40.62,90200.0,30.4772,30.5072,30.4098,30.4173,90200.0
2010-06-21 15:05:00,40.62,40.64,40.53,40.53,141800.0,30.4173,30.4323,30.3499,30.3499,141800.0
2010-06-21 15:10:00,40.52,40.53,40.4,40.41,171200.0,30.3424,30.3499,30.2526,30.26,171200.0
2010-06-21 15:15:00,40.41,40.51,40.3,40.32,174100.0,30.26,30.3349,30.1777,30.1927,174100.0
2010-06-21 15:20:00,40.31,40.4,40.31,40.38,159100.0,30.1852,30.2526,30.1852,30.2376,159100.0
2010-06-21 15:25:00,40.37,40.5,40.33,40.43,214700.0,30.2301,30.3274,30.2001,30.275,214700.0
2010-06-21 15:30:00,40.43,40.53,40.41,40.51,99800.0,30.275,30.3499,30.26,30.3349,99800.0
2010-06-21 15:35:00,40.52,40.53,40.47,40.5,204500.0,30.3424,30.3499,30.305,30.3274,204500.0
2010-06-21 15:40:00,40.49,40.49,40.27,40.28,206400.0,30.32,30.32,30.1552,30.1627,206400.0
2010-06-21 15:45:00,40.29,40.35,40.22,40.3,206400.0,30.1702,30.2151,30.1178,30.1777,206400.0
2010-06-21 15:50:00,40.31,40.51,40.3,40.48,299600.0,30.1852,30.3349,30.1777,30.3125,299600.0
2010-06-21 15:55:00,40.49,40.53,40.45,40.53,362800.0,30.32,30.3499,30.29,30.3499,362800.0
2010-06-22 09:30:00,40.66,40.86,40.5,40.63,110700.0,30.4473,30.597,30.3274,30.4248,110700.0
2010-06-22 09:35:00,40.64,40.81,40.63,40.79,102000.0,30.4323,30.5596,30.4248,30.5446,102000.0
2010-06-22 09:40:00,40.8,40.82,40.62,40.71,131100.0,30.5521,30.5671,30.4173,30.4847,131100.0
2010-06-22 09:45:00,40.72,40.85,40.72,40.81,114900.0,30.4922,30.5895,30.4922,30.5596,114900.0
2010-06-22 09:50:00,40.81,40.82,40.65,40.72,64800.0,30.5596,30.5671,30.4398,30.4922,64800.0
2010-06-22 09:55:00,40.72,40.82,40.72,40.76,34300.0,30.4922,30.5671,30.4922,30.5221,34300.0
2010-06-22 10:00:00,40.74,40.79,40.53,40.57,67000.0,30.5072,30.5446,30.3499,30.3799,67000.0
2010-06-22 10:05:00,40.57,40.57,40.44,40.49,74600.0,30.3799,30.3799,30.2825,30.32,74600.0
2010-06-22 10:10:00,40.49,40.52,40.4,40.43,80700.0,30.32,30.3424,30.2526,30.275,80700.0
2010-06-22 10:15:00,40.43,40.43,40.19,40.23,127100.0,30.275,30.275,30.0953,30.1253,127100.0
2010-06-22 10:20:00,40.22,40.27,40.12,40.23,93500.0,30.1178,30.1552,30.0429,30.1253,93500.0
2010-06-22 10:25:00,40.22,40.43,40.22,40.41,49200.0,30.1178,30.275,30.1178,30.26,49200.0
2010-06-22 10:30:00,40.41,40.42,40.23,40.24,83600.0,30.26,30.2675,30.1253,30.1327,83600.0
2010-06-22 10:35:00,40.25,40.38,40.21,40.37,60900.0,30.1402,30.2376,30.1103,30.2301,60900.0
2010-06-22 10:40:00,40.38,40.57,40.36,40.55,54400.0,30.2376,30.3799,30.2226,30.3649,54400.0
2010-06-22 10:45:00,40.55,40.56,40.46,40.53,46900.0,30.3649,30.3724,30.2975,30.3499,46900.0
2010-06-22 10:50:00,40.52,40.72,40.51,40.71,92300.0,30.3424,30.4922,30.3349,30.4847,92300.0
2010-06-22 10:55:00,40.71,40.75,40.61,40.67,62100.0,30.4847,30.5146,30.4098,30.4547,62100.0
2010-06-22 11:00:00,40.65,40.67,40.55,40.57,43800.0,30.4398,30.4547,30.3649,30.3799,43800.0
2010-06-22 11:05:00,40.57,40.57,40.36,40.43,37700.0,30.3799,30.3799,30.2226,30.275,37700.0
2010-06-22 11:10:00,40.43,40.61,40.42,40.6,34100.0,30.275,30.4098,30.2675,30.4023,34100.0
2010-06-22 11:15:00,40.61,40.62,40.53,40.59,37800.0,30.4098,30.4173,30.3499,30.3948,37800.0
2010-06-22 11:20:00,40.59,40.63,40.51,40.62,38000.0,30.3948,30.4248,30.3349,30.4173,38000.0
2010-06-22 11:25:00,40.62,40.65,40.54,40.65,28500.0,30.4173,30.4398,30.3574,30.4398,28500.0
2010-06-22 11:30:00,40.64,40.81,40.63,40.77,110000.0,30.4323,30.5596,30.4248,30.5296,110000.0
2010-06-22 11:35:00,40.76,40.9,40.76,40.76,120900.0,30.5221,30.627,30.5221,30.5221,120900.0
2010-06-22 11:40:00,40.76,40.76,40.66,40.68,56000.0,30.5221,30.5221,30.4473,30.4622,56000.0
2010-06-22 11:45:00,40.68,40.72,40.66,40.71,43000.0,30.4622,30.4922,30.4473,30.4847,43000.0
2010-06-22 11:50:00,40.7,40.74,40.59,40.6,66300.0,30.4772,30.5072,30.3948,30.4023,66300.0
2010-06-22 11:55:00,40.6,40.61,40.5,40.51,61200.0,30.4023,30.4098,30.3274,30.3349,61200.0
2010-06-22 12:00:00,40.52,40.54,40.44,40.51,62800.0,30.3424,30.3574,30.2825,30.3349,62800.0
2010-06-22 12:05:00,40.51,40.56,40.5,40.56,31400.0,30.3349,30.3724,30.3274,30.3724,31400.0
2010-06-22 12:10:00,40.55,40.58,40.5,40.56,36400.0,30.3649,30.3873,30.3274,30.3724,36400.0
2010-06-22 12:15:00,40.55,40.56,40.49,40.56,32000.0,30.3649,30.3724,30.32,30.3724,32000.0
2010-06-22 12:20:00,40.56,40.57,40.52,40.55,29800.0,30.3724,30.3799,30.3424,30.3649,29800.0
2010-06-22 12:25:00,40.56,40.58,40.46,40.47,19700.0,30.3724,30.3873,30.2975,30.305,19700.0
2010-06-22 12:30:00,40.47,40.48,40.39,40.48,36200.0,30.305,30.3125,30.2451,30.3125,36200.0
2010-06-22 12:35:00,40.47,40.47,40.42,40.45,31300.0,30.305,30.305,30.2675,30.29,31300.0
2010-06-22 12:40:00,40.45,40.49,40.42,40.45,11000.0,30.29,30.32,30.2675,30.29,11000.0
2010-06-22 12:45:00,40.44,40.49,40.43,40.48,14000.0,30.2825,30.32,30.275,30.3125,14000.0
2010-06-22 12:50:00,40.47,40.52,40.45,40.52,23800.0,30.305,30.3424,30.29,30.3424,23800.0
2010-06-22 12:55:00,40.52,40.54,40.51,40.52,17700.0,30.3424,30.3574,30.3349,30.3424,17700.0
2010-06-22 13:00:00,40.51,40.58,40.46,40.58,21800.0,30.3349,30.3873,30.2975,30.3873,21800.0
2010-06-22 13:05:00,40.58,40.58,40.5,40.52,35700.0,30.3873,30.3873,30.3274,30.3424,35700.0
2010-06-22 13:10:00,40.53,40.54,40.5,40.52,62100.0,30.3499,30.3574,30.3274,30.3424,62100.0
2010-06-22 13:15:00,40.51,40.54,40.49,40.5,46600.0,30.3349,30.3574,30.32,30.3274,46600.0
2010-06-22 13:20:00,40.52,40.53,40.42,40.42,67800.0,30.3424,30.3499,30.2675,30.2675,67800.0
2010-06-22 13:25:00,40.43,40.43,40.3,40.33,40900.0,30.275,30.275,30.1777,30.2001,40900.0
2010-06-22 13:30:00,40.33,40.35,40.25,40.28,39500.0,30.2001,30.2151,30.1402,30.1627,39500.0
2010-06-22 13:35:00,40.29,40.41,40.29,40.41,15100.0,30.1702,30.26,30.1702,30.26,15100.0
2010-06-22 13:40:00,40.42,40.49,40.39,40.49,54700.0,30.2675,30.32,30.2451,30.32,54700.0
2010-06-22 13:45:00,40.49,40.51,40.4,40.44,31400.0,30.32,30.3349,30.2526,30.2825,31400.0
2010-06-22 13:50:00,40.45,40.46,40.31,40.34,22300.0,30.29,30.2975,30.1852,30.2076,22300.0
2010-06-22 13:55:00,40.35,40.38,40.31,40.38,16300.0,30.2151,30.2376,30.1852,30.2376,16300.0
2010-06-22 14:00:00,40.37,40.37,40.15,40.16,58500.0,30.2301,30.2301,30.0654,30.0728,58500.0
2010-06-22 14:05:00,40.16,40.25,40.16,40.18,45500.0,30.0728,30.1402,30.0728,30.0878,45500.0
2010-06-22 14:10:00,40.17,40.26,40.13,40.22,49200.0,30.0803,30.1477,30.0504,30.1178,49200.0
2010-06-22 14:15:00,40.22,40.25,40.19,40.2,27200.0,30.1178,30.1402,30.0953,30.1028,27200.0
2010-06-22 14:20:00,40.2,40.22,40.14,40.14,19800.0,30.1028,30.1178,30.0579,30.0579,19800.0
2010-06-22 14:25:00,40.14,40.17,40.05,40.12,56200.0,30.0579,30.0803,29.9905,30.0429,56200.0
2010-06-22 14:30:00,40.12,40.17,40.09,40.15,29400.0,30.0429,30.0803,30.0204,30.0654,29400.0
2010-06-22 14:35:00,40.14,40.22,40.09,40.09,36100.0,30.0579,30.1178,30.0204,30.0204,36100.0
2010-06-22 14:40:00,40.09,40.09,39.95,39.95,89800.0,30.0204,30.0204,29.9156,29.9156,89800.0
2010-06-22 14:45:00,39.95,40.02,39.88,39.89,61800.0,29.9156,29.968,29.8632,29.8707,61800.0
2010-06-22 14:50:00,39.88,39.98,39.8,39.93,108900.0,29.8632,29.9381,29.8033,29.9006,108900.0
2010-06-22 14:55:00,39.94,39.94,39.77,39.83,65600.0,29.9081,29.9081,29.7808,29.8257,65600.0
2010-06-22 15:00:00,39.84,39.93,39.82,39.89,61600.0,29.8332,29.9006,29.8182,29.8707,61600.0
2010-06-22 15:05:00,39.89,39.93,39.85,39.86,77800.0,29.8707,29.9006,29.8407,29.8482,77800.0
2010-06-22 15:10:00,39.85,39.97,39.81,39.94,42400.0,29.8407,29.9306,29.8108,29.9081,42400.0
2010-06-22 15:15:00,39.94,40.04,39.91,40.01,39900.0,29.9081,29.983,29.8856,29.9605,39900.0
2010-06-22 15:20:00,40.01,40.02,39.86,39.88,60400.0,29.9605,29.968,29.8482,29.8632,60400.0
2010-06-22 15:25:00,39.87,39.93,39.8,39.82,96100.0,29.8557,29.9006,29.8033,29.8182,96100.0
2010-06-22 15:30:00,39.82,39.82,39.63,39.74,177200.0,29.8182,29.8182,29.676,29.7583,177200.0
2010-06-22 15:35:00,39.73,39.8,39.68,39.79,76400.0,29.7508,29.8033,29.7134,29.7958,76400.0
2010-06-22 15:40:00,39.81,39.83,39.73,39.78,111800.0,29.8108,29.8257,29.7508,29.7883,111800.0
2010-06-22 15:45:00,39.78,39.81,39.7,39.74,88500.0,29.7883,29.8108,29.7284,29.7583,88500.0
2010-06-22 15:50:00,39.74,39.8,39.69,39.76,201300.0,29.7583,29.8033,29.7209,29.7733,201300.0
2010-06-22 15:55:00,39.76,39.78,39.66,39.77,208300.0,29.7733,29.7883,29.6984,29.7808,208300.0
2010-06-23 09:30:00,39.78,40.0,39.55,39.88,113800.0,29.7883,29.953,29.6161,29.8632,113800.0
2010-06-23 09:35:00,39.86,40.0,39.79,39.84,59100.0,29.8482,29.953,29.7958,29.8332,59100.0
2010-06-23 09:40:00,39.86,39.89,39.68,39.68,67500.0,29.8482,29.8707,29.7134,29.7134,67500.0
2010-06-23 09:45:00,39.69,39.7,39.55,39.55,53900.0,29.7209,29.7284,29.6161,29.6161,53900.0
2010-06-23 09:50:00,39.56,39.68,39.53,39.62,81800.0,29.6235,29.7134,29.6011,29.6685,81800.0
2010-06-23 09:55:00,39.62,39.76,39.53,39.73,81600.0,29.6685,29.7733,29.6011,29.7508,81600.0
2010-06-23 10:00:00,39.73,39.73,39.4,39.52,114400.0,29.7508,29.7508,29.5037,29.5936,114400.0
2010-06-23 10:05:00,39.52,39.56,39.4,39.49,111900.0,29.5936,29.6235,29.5037,29.5711,111900.0
2010-06-23 10:10:00,39.49,39.61,39.46,39.59,70600.0,29.5711,29.661,29.5487,29.646,70600.0
2010-06-23 10:15:00,39.58,39.71,39.53,39.71,111100.0,29.6385,29.7359,29.6011,29.7359,111100.0
2010-06-23 10:20:00,39.71,39.71,39.53,39.58,58700.0,29.7359,29.7359,29.6011,29.6385,58700.0
2010-06-23 10:25:00,39.59,39.6,39.44,39.46,82200.0,29.646,29.6535,29.5337,29.5487,82200.0
2010-06-23 10:30:00,39.45,39.55,39.44,39.5,92700.0,29.5412,29.6161,29.5337,29.5786,92700.0
2010-06-23 10:35:00,39.51,39.63,39.51,39.57,111600.0,29.5861,29.676,29.5861,29.631,111600.0
2010-06-23 10:40:00,39.57,39.6,39.51,39.53,76500.0,29.631,29.6535,29.5861,29.6011,76500.0
2010-06-23 10:45:00,39.54,39.78,39.53,39.77,93400.0,29.6086,29.7883,29.6011,29.7808,93400.0
2010-06-23 10:50:00,39.76,39.87,39.75,39.85,97300.0,29.7733,29.8557,29.7658,29.8407,97300.0
2010-06-23 10:55:00,39.85,40.0,39.85,39.9,60800.0,29.8407,29.953,29.8407,29.8781,60800.0
2010-06-23 11:00:00,39.9,39.94,39.84,39.92,50700.0,29.8781,29.9081,29.8332,29.8931,50700.0
2010-06-23 11:05:00,39.92,39.97,39.9,39.94,72200.0,29.8931,29.9306,29.8781,29.9081,72200.0
2010-06-23 11:10:00,39.94,39.95,39.82,39.86,50100.0,29.9081,29.9156,29.8182,29.8482,50100.0
2010-06-23 11:15:00,39.86,39.87,39.77,39.85,106500.0,29.8482,29.8557,29.7808,29.8407,106500.0
2010-06-23 11:20:00,39.85,39.94,39.84,39.92,48100.0,29.8407,29.9081,29.8332,29.8931,48100.0
2010-06-23 11:25:00,39.92,39.94,39.89,39.9,36900.0,29.8931,29.9081,29.8707,29.8781,36900.0
2010-06-23 11:30:00,39.9,39.92,39.87,39.89,15700.0,29.8781,29.8931,29.8557,29.8707,15700.0
2010-06-23 11:35:00,39.88,39.9,39.83,39.9,45300.0,29.8632,29.8781,29.8257,29.8781,45300.0
2010-06-23 11:40:00,39.91,39.95,39.88,39.9,46200.0,29.8856,29.9156,29.8632,29.8781,46200.0
2010-06-23 11:45:00,39.9,39.92,39.82,39.83,36700.0,29.8781,29.8931,29.8182,29.8257,36700.0
2010-06-23 11:50:00,39.82,39.87,39.77,39.78,19300.0,29.8182,29.8557,29.7808,29.7883,19300.0
2010-06-23 11:55:00,39.78,39.89,39.74,39.85,20500.0,29.7883,29.8707,29.7583,29.8407,20500.0
2010-06-23 12:00:00,39.85,39.88,39.84,39.86,36500.0,29.8407,29.8632,29.8332,29.8482,36500.0
2010-06-23 12:05:00,39.86,39.91,39.86,39.9,29300.0,29.8482,29.8856,29.8482,29.8781,29300.0
2010-06-23 12:10:00,39.91,39.91,39.83,39.85,17300.0,29.8856,29.8856,29.8257,29.8407,17300.0
2010-06-23 12:15:00,39.83,39.89,39.81,39.89,46800.0,29.8257,29.8707,29.8108,29.8707,46800.0
2010-06-23 12:20:00,39.88,39.89,39.84,39.84,21900.0,29.8632,29.8707,29.8332,29.8332,21900.0
2010-06-23 12:25:00,39.84,39.87,39.79,39.84,34200.0,29.8332,29.8557,29.7958,29.8332,34200.0
2010-06-23 12:30:00,39.84,39.86,39.79,39.8,18900.0,29.8332,29.8482,29.7958,29.8033,18900.0
2010-06-23 12:35:00,39.81,39.97,39.81,39.94,44000.0,29.8108,29.9306,29.8108,29.9081,44000.0
2010-06-23 12:40:00,39.94,39.99,39.94,39.97,16500.0,29.9081,29.9455,29.9081,29.9306,16500.0
2010-06-23 12:45:00,39.97,40.07,39.97,40.03,69600.0,29.9306,30.0054,29.9306,29.9755,69600.0
2010-06-23 12:50:00,40.04,40.15,40.04,40.09,55100.0,29.983,30.0654,29.983,30.0204,55100.0
2010-06-23 12:55:00,40.08,40.08,40.01,40.03,27800.0,30.0129,30.0129,29.9605,29.9755,27800.0
2010-06-23 13:00:00,40.03,40.14,40.03,40.08,19800.0,29.9755,30.0579,29.9755,30.0129,19800.0
2010-06-23 13:05:00,40.06,40.09,39.99,40.09,13300.0,29.998,30.0204,29.9455,30.0204,13300.0
2010-06-23 13:10:00,40.09,40.11,40.07,40.1,12200.0,30.0204,30.0354,30.0054,30.0279,12200.0
2010-06-23 13:15:00,40.11,40.13,39.97,39.99,29000.0,30.0354,30.0504,29.9306,29.9455,29000.0
2010-06-23 13:20:00,39.99,40.04,39.99,40.0,13800.0,29.9455,29.983,29.9455,29.953,13800.0
2010-06-23 13:25:00,39.99,40.07,39.98,40.07,20500.0,29.9455,30.0054,29.9381,30.0054,20500.0
2010-06-23 13:30:00,40.07,40.1,40.05,40.07,20600.0,30.0054,30.0279,29.9905,30.0054,20600.0
2010-06-23 13:35:00,40.08,40.14,40.06,40.09,25600.0,30.0129,30.0579,29.998,30.0204,25600.0
2010-06-23 13:40:00,40.1,40.11,40.06,40.06,20300.0,30.0279,30.0354,29.998,29.998,20300.0
2010-06-23 13:45:00,40.06,40.06,39.96,40.02,36500.0,29.998,29.998,29.9231,29.968,36500.0
2010-06-23 13:50:00,40.02,40.04,40.0,40.01,35700.0,29.968,29.983,29.953,29.9605,35700.0
2010-06-23 13:55:00,40.02,40.08,40.01,40.06,12200.0,29.968,30.0129,29.9605,29.998,12200.0
2010-06-23 14:00:00,40.06,40.07,40.03,40.05,40200.0,29.998,30.0054,29.9755,29.9905,40200.0
2010-06-23 14:05:00,40.04,40.08,40.04,40.06,17000.0,29.983,30.0129,29.983,29.998,17000.0
2010-06-23 14:10:00,40.06,40.08,39.97,40.03,23100.0,29.998,30.0129,29.9306,29.9755,23100.0
2010-06-23 14:15:00,40.05,40.08,39.86,40.02,63700.0,29.9905,30.0129,29.8482,29.968,63700.0
2010-06-23 14:20:00,40.01,40.04,39.85,39.91,61300.0,29.9605,29.983,29.8407,29.8856,61300.0
2010-06-23 14:25:00,39.91,40.07,39.83,40.06,81700.0,29.8856,30.0054,29.8257,29.998,81700.0
2010-06-23 14:30:00,40.07,40.41,40.07,40.26,166700.0,30.0054,30.26,30.0054,30.1477,166700.0
2010-06-23 14:35:00,40.26,40.33,40.14,40.19,91100.0,30.1477,30.2001,30.0579,30.0953,91100.0
2010-06-23 14:40:00,40.2,40.23,40.06,40.06,56900.0,30.1028,30.1253,29.998,29.998,56900.0
2010-06-23 14:45:00,40.07,40.13,40.0,40.07,130600.0,30.0054,30.0504,29.953,30.0054,130600.0
2010-06-23 14:50:00,40.06,40.15,39.96,40.11,79500.0,29.998,30.0654,29.9231,30.0354,79500.0
2010-06-23 14:55:00,40.11,40.15,40.06,40.11,166200.0,30.0354,30.0654,29.998,30.0354,166200.0
2010-06-23 15:00:00,40.11,40.21,40.01,40.03,77700.0,30.0354,30.1103,29.9605,29.9755,77700.0
2010-06-23 15:05:00,40.02,40.03,39.86,39.92,71600.0,29.968,29.9755,29.8482,29.8931,71600.0
2010-06-23 15:10:00,39.92,40.07,39.9,39.96,201600.0,29.8931,30.0054,29.8781,29.9231,201600.0
2010-06-23 15:15:00,39.96,40.02,39.87,39.95,64700.0,29.9231,29.968,29.8557,29.9156,64700.0
2010-06-23 15:20:00,39.95,40.07,39.9,40.07,86600.0,29.9156,30.0054,29.8781,30.0054,86600.0
2010-06-23 15:25:00,40.06,40.17,40.0,40.13,93200.0,29.998,30.0803,29.953,30.0504,93200.0
2010-06-23 15:30:00,40.13,40.13,39.97,40.06,90100.0,30.0504,30.0504,29.9306,29.998,90100.0
2010-06-23 15:35:00,40.05,40.18,40.03,40.17,72100.0,29.9905,30.0878,29.9755,30.0803,72100.0
2010-06-23 15:40:00,40.17,40.31,40.11,40.26,139900.0,30.0803,30.1852,30.0354,30.1477,139900.0
2010-06-23 15:45:00,40.26,40.35,40.23,40.27,129600.0,30.1477,30.2151,30.1253,30.1552,129600.0
2010-06-23 15:50:00,40.26,40.26,40.1,40.15,141600.0,30.1477,30.1477,30.0279,30.0654,141600.0
2010-06-23 15:55:00,40.14,40.15,40.04,40.1,192300.0,30.0579,30.0654,29.983,30.0279,192300.0
2010-06-24 09:30:00,39.89,39.99,39.68,39.94,74600.0,29.8707,29.9455,29.7134,29.9081,74600.0
2010-06-24 09:35:00,39.92,39.94,39.8,39.87,65600.0,29.8931,29.9081,29.8033,29.8557,65600.0
2010-06-24 09:40:00,39.87,40.07,39.81,40.03,100000.0,29.8557,30.0054,29.8108,29.9755,100000.0
2010-06-24 09:45:00,40.03,40.23,40.0,40.18,104500.0,29.9755,30.1253,29.953,30.0878,104500.0
2010-06-24 09:50:00,40.19,40.22,40.04,40.21,160100.0,30.0953,30.1178,29.983,30.1103,160100.0
2010-06-24 09:55:00,40.21,40.24,39.85,39.9,188300.0,30.1103,30.1327,29.8407,29.8781,188300.0
2010-06-24 10:00:00,39.9,40.0,39.89,39.9,197500.0,29.8781,29.953,29.8707,29.8781,197500.0
2010-06-24 10:05:00,39.89,39.98,39.79,39.95,159500.0,29.8707,29.9381,29.7958,29.9156,159500.0
2010-06-24 10:10:00,39.94,39.98,39.81,39.81,146500.0,29.9081,29.9381,29.8108,29.8108,146500.0
2010-06-24 10:15:00,39.8,39.99,39.73,39.97,115000.0,29.8033,29.9455,29.7508,29.9306,115000.0
2010-06-24 10:20:00,39.98,40.12,39.93,40.12,100600.0,29.9381,30.0429,29.9006,30.0429,100600.0
2010-06-24 10:25:00,40.13,40.34,40.1,40.28,124800.0,30.0504,30.2076,30.0279,30.1627,124800.0
2010-06-24 10:30:00,40.28,40.28,39.93,39.93,168400.0,30.1627,30.1627,29.9006,29.9006,168400.0
2010-06-24 10:35:00,39.93,40.03,39.91,39.99,79600.0,29.9006,29.9755,29.8856,29.9455,79600.0
2010-06-24 10:40:00,39.98,40.01,39.81,39.81,91500.0,29.9381,29.9605,29.8108,29.8108,91500.0
2010-06-24 10:45:00,39.8,40.06,39.76,40.06,81400.0,29.8033,29.998,29.7733,29.998,81400.0
2010-06-24 10:50:00,40.05,40.06,39.8,39.81,151800.0,29.9905,29.998,29.8033,29.8108,151800.0
2010-06-24 10:55:00,39.81,40.03,39.78,39.97,59700.0,29.8108,29.9755,29.7883,29.9306,59700.0
2010-06-24 11:00:00,39.97,39.97,39.72,39.77,104200.0,29.9306,29.9306,29.7434,29.7808,104200.0
2010-06-24 11:05:00,39.77,39.77,39.55,39.62,111800.0,29.7808,29.7808,29.6161,29.6685,111800.0
2010-06-24 11:10:00,39.61,39.69,39.59,39.6,65600.0,29.661,29.7209,29.646,29.6535,65600.0
2010-06-24 11:15:00,39.6,39.7,39.6,39.65,44200.0,29.6535,29.7284,29.6535,29.6909,44200.0
2010-06-24 11:20:00,39.66,39.79,39.61,39.77,54000.0,29.6984,29.7958,29.661,29.7808,54000.0
2010-06-24 11:25:00,39.77,39.93,39.77,39.93,94400.0,29.7808,29.9006,29.7808,29.9006,94400.0
2010-06-24 11:30:00,39.92,39.99,39.9,39.95,133400.0,29.8931,29.9455,29.8781,29.9156,133400.0
2010-06-24 11:35:00,39.95,40.01,39.94,39.97,38500.0,29.9156,29.9605,29.9081,29.9306,38500.0
2010-06-24 11:40:00,39.98,40.11,39.96,40.03,53200.0,29.9381,30.0354,29.9231,29.9755,53200.0
2010-06-24 11:45:00,40.04,40.13,40.03,40.13,26000.0,29.983,30.0504,29.9755,30.0504,26000.0
2010-06-24 11:50:00,40.13,40.13,39.98,39.99,27300.0,30.0504,30.0504,29.9381,29.9455,27300.0
2010-06-24 11:55:00,40.0,40.07,39.97,40.01,24400.0,29.953,30.0054,29.9306,29.9605,24400.0
2010-06-24 12:00:00,40.01,40.2,40.01,40.17,47200.0,29.9605,30.1028,29.9605,30.0803,47200.0
2010-06-24 12:05:00,40.19,40.22,40.11,40.14,33600.0,30.0953,30.1178,30.0354,30.0579,33600.0
2010-06-24 12:10:00,40.13,40.17,40.02,40.02,35300.0,30.0504,30.0803,29.968,29.968,35300.0
2010-06-24 12:15:00,40.02,40.09,40.0,40.01,29900.0,29.968,30.0204,29.953,29.9605,29900.0
2010-06-24 12:20:00,40.0,40.09,39.97,40.02,55200.0,29.953,30.0204,29.9306,29.968,55200.0
2010-06-24 12:25:00,40.01,40.01,39.89,39.89,19400.0,29.9605,29.9605,29.8707,29.8707,19400.0
2010-06-24 12:30:00,39.89,39.92,39.87,39.87,12700.0,29.8707,29.8931,29.8557,29.8557,12700.0
2010-06-24 12:35:00,39.86,39.86,39.77,39.8,21200.0,29.8482,29.8482,29.7808,29.8033,21200.0
2010-06-24 12:40:00,39.81,39.85,39.74,39.74,26000.0,29.8108,29.8407,29.7583,29.7583,26000.0
2010-06-24 12:45:00,39.73,39.85,39.73,39.82,17000.0,29.7508,29.8407,29.7508,29.8182,17000.0
2010-06-24 12:50:00,39.81,39.89,39.81,39.88,19400.0,29.8108,29.8707,29.8108,29.8632,19400.0
2010-06-24 12:55:00,39.89,39.96,39.88,39.89,14900.0,29.8707,29.9231,29.8632,29.8707,14900.0
2010-06-24 13:00:00,39.89,39.98,39.8,39.98,42800.0,29.8707,29.9381,29.8033,29.9381,42800.0
2010-06-24 13:05:00,39.97,39.99,39.93,39.97,18900.0,29.9306,29.9455,29.9006,29.9306,18900.0
2010-06-24 13:10:00,39.98,40.13,39.97,40.13,22600.0,29.9381,30.0504,29.9306,30.0504,22600.0
2010-06-24 13:15:00,40.14,40.19,40.03,40.05,42400.0,30.0579,30.0953,29.9755,29.9905,42400.0
2010-06-24 13:20:00,40.05,40.06,39.98,40.01,17100.0,29.9905,29.998,29.9381,29.9605,17100.0
2010-06-24 13:25:00,40.02,40.02,39.91,39.95,16700.0,29.968,29.968,29.8856,29.9156,16700.0
2010-06-24 13:30:00,39.94,40.05,39.93,40.04,23500.0,29.9081,29.9905,29.9006,29.983,23500.0
2010-06-24 13:35:00,40.05,40.15,40.03,40.04,107200.0,29.9905,30.0654,29.9755,29.983,107200.0
2010-06-24 13:40:00,40.04,40.06,39.97,40.03,30200.0,29.983,29.998,29.9306,29.9755,30200.0
2010-06-24 13:45:00,40.03,40.09,39.98,40.08,25600.0,29.9755,30.0204,29.9381,30.0129,25600.0
2010-06-24 13:50:00,40.09,40.19,40.09,40.12,34200.0,30.0204,30.0953,30.0204,30.0429,34200.0
2010-06-24 13:55:00,40.11,40.25,40.1,40.22,38000.0,30.0354,30.1402,30.0279,30.1178,38000.0
2010-06-24 14:00:00,40.22,40.22,40.12,40.13,24200.0,30.1178,30.1178,30.0429,30.0504,24200.0
2010-06-24 14:05:00,40.13,40.18,40.08,40.1,24100.0,30.0504,30.0878,30.0129,30.0279,24100.0
2010-06-24 14:10:00,40.1,40.11,40.0,40.01,34900.0,30.0279,30.0354,29.953,29.9605,34900.0
2010-06-24 14:15:00,40.0,40.02,39.94,39.95,29100.0,29.953,29.968,29.9081,29.9156,29100.0
2010-06-24 14:20:00,39.95,40.0,39.92,40.0,43800.0,29.9156,29.953,29.8931,29.953,43800.0
2010-06-24 14:25:00,40.01,40.06,39.98,39.98,12500.0,29.9605,29.998,29.9381,29.9381,12500.0
2010-06-24 14:30:00,39.99,39.99,39.85,39.85,25100.0,29.9455,29.9455,29.8407,29.8407,25100.0
2010-06-24 14:35:00,39.86,39.9,39.8,39.83,27800.0,29.8482,29.8781,29.8033,29.8257,27800.0
2010-06-24 14:40:00,39.84,39.88,39.81,39.84,22300.0,29.8332,29.8632,29.8108,29.8332,22300.0
2010-06-24 14:45:00,39.84,39.84,39.68,39.72,42900.0,29.8332,29.8332,29.7134,29.7434,42900.0
2010-06-24 14:50:00,39.73,39.75,39.65,39.66,43500.0,29.7508,29.7658,29.6909,29.6984,43500.0
2010-06-24 14:55:00,39.66,39.72,39.65,39.71,53900.0,29.6984,29.7434,29.6909,29.7359,53900.0
2010-06-24 15:00:00,39.72,39.77,39.69,39.7,49300.0,29.7434,29.7808,29.7209,29.7284,49300.0
2010-06-24 15:05:00,39.69,39.73,39.6,39.61,47400.0,29.7209,29.7508,29.6535,29.661,47400.0
2010-06-24 15:10:00,39.6,39.62,39.46,39.54,116600.0,29.6535,29.6685,29.5487,29.6086,116600.0
2010-06-24 15:15:00,39.53,39.57,39.35,39.42,104600.0,29.6011,29.631,29.4663,29.5187,104600.0
2010-06-24 15:20:00,39.41,39.57,39.39,39.5,73400.0,29.5112,29.631,29.4962,29.5786,73400.0
2010-06-24 15:25:00,39.49,39.7,39.48,39.62,83300.0,29.5711,29.7284,29.5636,29.6685,83300.0
2010-06-24 15:30:00,39.62,39.69,39.5,39.57,84000.0,29.6685,29.7209,29.5786,29.631,84000.0
2010-06-24 15:35:00,39.56,39.64,39.52,39.61,105000.0,29.6235,29.6835,29.5936,29.661,105000.0
2010-06-24 15:40:00,39.61,39.71,39.54,39.68,152600.0,29.661,29.7359,29.6086,29.7134,152600.0
2010-06-24 15:45:00,39.68,39.72,39.57,39.63,165700.0,29.7134,29.7434,29.631,29.676,165700.0
2010-06-24 15:50:00,39.63,39.69,39.57,39.62,123200.0,29.676,29.7209,29.631,29.6685,123200.0
2010-06-24 15:55:00,39.63,39.63,39.48,39.63,207500.0,29.676,29.676,29.5636,29.676,207500.0
2010-06-25 09:30:00,39.73,39.97,39.7,39.94,98400.0,29.7508,29.9306,29.7284,29.9081,98400.0
2010-06-25 09:35:00,39.92,39.92,39.65,39.79,65500.0,29.8931,29.8931,29.6909,29.7958,65500.0
2010-06-25 09:40:00,39.78,39.9,39.75,39.75,73000.0,29.7883,29.8781,29.7658,29.7658,73000.0
2010-06-25 09:45:00,39.75,39.85,39.67,39.69,81800.0,29.7658,29.8407,29.7059,29.7209,81800.0
2010-06-25 09:50:00,39.7,39.7,39.45,39.48,113000.0,29.7284,29.7284,29.5412,29.5636,113000.0
2010-06-25 09:55:00,39.49,39.86,39.47,39.84,111500.0,29.5711,29.8482,29.5562,29.8332,111500.0
2010-06-25 10:00:00,39.84,39.91,39.73,39.73,78100.0,29.8332,29.8856,29.7508,29.7508,78100.0
2010-06-25 10:05:00,39.72,39.87,39.67,39.79,60800.0,29.7434,29.8557,29.7059,29.7958,60800.0
2010-06-25 10:10:00,39.79,39.83,39.63,39.65,60700.0,29.7958,29.8257,29.676,29.6909,60700.0
2010-06-25 10:15:00,39.66,39.67,39.53,39.54,45000.0,29.6984,29.7059,29.6011,29.6086,45000.0
2010-06-25 10:20:00,39.54,39.54,39.27,39.31,90100.0,29.6086,29.6086,29.4064,29.4363,90100.0
2010-06-25 10:25:00,39.3,39.49,39.27,39.44,48900.0,29.4289,29.5711,29.4064,29.5337,48900.0
2010-06-25 10:30:00,39.43,39.46,39.3,39.39,36800.0,29.5262,29.5487,29.4289,29.4962,36800.0
2010-06-25 10:35:00,39.39,39.42,39.31,39.37,45800.0,29.4962,29.5187,29.4363,29.4813,45800.0
2010-06-25 10:40:00,39.36,39.49,39.35,39.48,67100.0,29.4738,29.5711,29.4663,29.5636,67100.0
2010-06-25 10:45:00,39.48,39.49,39.36,39.38,48200.0,29.5636,29.5711,29.4738,29.4888,48200.0
2010-06-25 10:50:00,39.38,39.4,39.15,39.15,80700.0,29.4888,29.5037,29.3165,29.3165,80700.0
2010-06-25 10:55:00,39.17,39.26,39.12,39.14,82200.0,29.3315,29.3989,29.2941,29.309,82200.0
2010-06-25 11:00:00,39.14,39.27,39.14,39.23,299700.0,29.309,29.4064,29.309,29.3764,299700.0
2010-06-25 11:05:00,39.23,39.25,39.21,39.23,80500.0,29.3764,29.3914,29.3615,29.3764,80500.0
2010-06-25 11:10:00,39.22,39.23,39.1,39.1,67900.0,29.3689,29.3764,29.2791,29.2791,67900.0
2010-06-25 11:15:00,39.11,39.15,39.08,39.13,54200.0,29.2866,29.3165,29.2641,29.3016,54200.0
2010-06-25 11:20:00,39.13,39.13,38.96,39.0,325300.0,29.3016,29.3016,29.1742,29.2042,325300.0
2010-06-25 11:25:00,39.0,39.15,38.97,39.08,95600.0,29.2042,29.3165,29.1817,29.2641,95600.0
2010-06-25 11:30:00,39.09,39.13,39.02,39.04,109000.0,29.2716,29.3016,29.2192,29.2342,109000.0
2010-06-25 11:35:00,39.03,39.03,38.9,38.93,62800.0,29.2267,29.2267,29.1293,29.1518,62800.0
2010-06-25 11:40:00,38.92,38.99,38.87,38.92,56100.0,29.1443,29.1967,29.1069,29.1443,56100.0
2010-06-25 11:45:00,38.93,39.01,38.89,39.0,90400.0,29.1518,29.2117,29.1218,29.2042,90400.0
2010-06-25 11:50:00,39.0,39.16,39.0,39.1,87400.0,29.2042,29.324,29.2042,29.2791,87400.0
2010-06-25 11:55:00,39.11,39.12,38.99,39.02,77500.0,29.2866,29.2941,29.1967,29.2192,77500.0
2010-06-25 12:00:00,39.01,39.15,38.96,38.99,85400.0,29.2117,29.3165,29.1742,29.1967,85400.0
2010-06-25 12:05:00,38.98,39.09,38.95,39.08,90400.0,29.1892,29.2716,29.1668,29.2641,90400.0
2010-06-25 12:10:00,39.08,39.14,39.04,39.14,139200.0,29.2641,29.309,29.2342,29.309,139200.0
2010-06-25 12:15:00,39.14,39.16,39.11,39.15,44200.0,29.309,29.324,29.2866,29.3165,44200.0
2010-06-25 12:20:00,39.15,39.19,39.14,39.17,67600.0,29.3165,29.3465,29.309,29.3315,67600.0
2010-06-25 12:25:00,39.17,39.21,39.14,39.2,32900.0,29.3315,29.3615,29.309,29.354,32900.0
2010-06-25 12:30:00,39.2,39.3,39.17,39.3,67000.0,29.354,29.4289,29.3315,29.4289,67000.0
2010-06-25 12:35:00,39.3,39.37,39.27,39.28,71500.0,29.4289,29.4813,29.4064,29.4139,71500.0
2010-06-25 12:40:00,39.28,39.38,39.27,39.35,35700.0,29.4139,29.4888,29.4064,29.4663,35700.0
2010-06-25 12:45:00,39.35,39.41,39.35,39.39,37800.0,29.4663,29.5112,29.4663,29.4962,37800.0
2010-06-25 12:50:00,39.39,39.41,39.3,39.31,54400.0,29.4962,29.5112,29.4289,29.4363,54400.0
2010-06-25 12:55:00,39.32,39.42,39.32,39.4,47700.0,29.4438,29.5187,29.4438,29.5037,47700.0
2010-06-25 13:00:00,39.4,39.55,39.39,39.51,46700.0,29.5037,29.6161,29.4962,29.5861,46700.0
2010-06-25 13:05:00,39.51,39.71,39.5,39.71,94900.0,29.5861,29.7359,29.5786,29.7359,94900.0
2010-06-25 13:10:00,39.71,39.71,39.54,39.6,129600.0,29.7359,29.7359,29.6086,29.6535,129600.0
2010-06-25 13:15:00,39.6,39.73,39.6,39.71,112400.0,29.6535,29.7508,29.6535,29.7359,112400.0
2010-06-25 13:20:00,39.71,39.73,39.65,39.67,52800.0,29.7359,29.7508,29.6909,29.7059,52800.0
2010-06-25 13:25:00,39.67,39.86,39.67,39.84,79700.0,29.7059,29.8482,29.7059,29.8332,79700.0
2010-06-25 13:30:00,39.85,39.94,39.83,39.94,68900.0,29.8407,29.9081,29.8257,29.9081,68900.0
2010-06-25 13:35:00,39.93,39.99,39.85,39.85,67900.0,29.9006,29.9455,29.8407,29.8407,67900.0
2010-06-25 13:40:00,39.85,40.0,39.83,39.98,154600.0,29.8407,29.953,29.8257,29.9381,154600.0
2010-06-25 13:45:00,39.97,39.99,39.87,39.9,31200.0,29.9306,29.9455,29.8557,29.8781,31200.0
2010-06-25 13:50:00,39.89,39.89,39.73,39.75,91700.0,29.8707,29.8707,29.7508,29.7658,91700.0
2010-06-25 13:55:00,39.75,39.83,39.74,39.82,38200.0,29.7658,29.8257,29.7583,29.8182,38200.0
2010-06-25 14:00:00,39.81,39.92,39.78,39.91,75000.0,29.8108,29.8931,29.7883,29.8856,75000.0
2010-06-25 14:05:00,39.9,39.91,39.72,39.81,59800.0,29.8781,29.8856,29.7434,29.8108,59800.0
2010-06-25 14:10:00,39.81,39.94,39.81,39.94,50800.0,29.8108,29.9081,29.8108,29.9081,50800.0
2010-06-25 14:15:00,39.94,39.99,39.91,39.99,45000.0,29.9081,29.9455,29.8856,29.9455,45000.0
2010-06-25 14:20:00,39.98,39.99,39.89,39.94,59700.0,29.9381,29.9455,29.8707,29.9081,59700.0
2010-06-25 14:25:00,39.94,40.0,39.85,39.97,58800.0,29.9081,29.953,29.8407,29.9306,58800.0
2010-06-25 14:30:00,39.96,39.97,39.9,39.95,57700.0,29.9231,29.9306,29.8781,29.9156,57700.0
2010-06-25 14:35:00,39.96,40.01,39.94,39.97,67600.0,29.9231,29.9605,29.9081,29.9306,67600.0
2010-06-25 14:40:00,39.97,40.08,39.97,40.01,47800.0,29.9306,30.0129,29.9306,29.9605,47800.0
2010-06-25 14:45:00,40.0,40.01,39.93,40.0,37100.0,29.953,29.9605,29.9006,29.953,37100.0
2010-06-25 14:50:00,39.99,40.01,39.96,39.98,223200.0,29.9455,29.9605,29.9231,29.9381,223200.0
2010-06-25 14:55:00,39.97,40.0,39.85,39.9,61100.0,29.9306,29.953,29.8407,29.8781,61100.0
2010-06-25 15:00:00,39.9,39.9,39.8,39.84,77700.0,29.8781,29.8781,29.8033,29.8332,77700.0
2010-06-25 15:05:00,39.83,39.93,39.78,39.93,41200.0,29.8257,29.9006,29.7883,29.9006,41200.0
2010-06-25 15:10:00,39.92,39.95,39.85,39.85,51100.0,29.8931,29.9156,29.8407,29.8407,51100.0
2010-06-25 15:15:00,39.86,39.87,39.65,39.74,110400.0,29.8482,29.8557,29.6909,29.7583,110400.0
2010-06-25 15:20:00,39.74,39.81,39.71,39.79,79800.0,29.7583,29.8108,29.7359,29.7958,79800.0
2010-06-25 15:25:00,39.8,39.83,39.75,39.79,86700.0,29.8033,29.8257,29.7658,29.7958,86700.0
2010-06-25 15:30:00,39.8,39.94,39.76,39.92,147600.0,29.8033,29.9081,29.7733,29.8931,147600.0
2010-06-25 15:35:00,39.92,39.95,39.89,39.95,72800.0,29.8931,29.9156,29.8707,29.9156,72800.0
2010-06-25 15:40:00,39.95,40.0,39.74,39.77,156400.0,29.9156,29.953,29.7583,29.7808,156400.0
2010-06-25 15:45:00,39.77,39.78,39.67,39.72,220700.0,29.7808,29.7883,29.7059,29.7434,220700.0
2010-06-25 15:50:00,39.71,39.72,39.53,39.66,285700.0,29.7359,29.7434,29.6011,29.6984,285700.0
2010-06-25 15:55:00,39.65,39.84,39.62,39.76,304400.0,29.6909,29.8332,29.6685,29.7733,304400.0
2010-06-28 09:30:00,39.95,39.95,39.35,39.36,66500.0,29.9156,29.9156,29.4663,29.4738,66500.0
2010-06-28 09:35:00,39.38,39.66,39.37,39.66,59900.0,29.4888,29.6984,29.4813,29.6984,59900.0
2010-06-28 09:40:00,39.65,39.83,39.6,39.82,65000.0,29.6909,29.8257,29.6535,29.8182,65000.0
2010-06-28 09:45:00,39.81,39.81,39.61,39.63,65100.0,29.8108,29.8108,29.661,29.676,65100.0
2010-06-28 09:50:00,39.65,39.75,39.65,39.73,37600.0,29.6909,29.7658,29.6909,29.7508,37600.0
2010-06-28 09:55:00,39.73,39.78,39.64,39.78,50700.0,29.7508,29.7883,29.6835,29.7883,50700.0
2010-06-28 10:00:00,39.78,39.87,39.73,39.81,45100.0,29.7883,29.8557,29.7508,29.8108,45100.0
2010-06-28 10:05:00,39.8,39.83,39.76,39.78,123800.0,29.8033,29.8257,29.7733,29.7883,123800.0
2010-06-28 10:10:00,39.78,39.79,39.64,39.69,49600.0,29.7883,29.7958,29.6835,29.7209,49600.0
2010-06-28 10:15:00,39.69,39.69,39.58,39.58,34400.0,29.7209,29.7209,29.6385,29.6385,34400.0
2010-06-28 10:20:00,39.58,39.72,39.58,39.67,21800.0,29.6385,29.7434,29.6385,29.7059,21800.0
2010-06-28 10:25:00,39.68,39.79,39.67,39.72,30900.0,29.7134,29.7958,29.7059,29.7434,30900.0
2010-06-28 10:30:00,39.75,39.78,39.6,39.67,37200.0,29.7658,29.7883,29.6535,29.7059,37200.0
2010-06-28 10:35:00,39.67,39.87,39.6,39.79,101500.0,29.7059,29.8557,29.6535,29.7958,101500.0
2010-06-28 10:40:00,39.79,40.0,39.79,39.96,57500.0,29.7958,29.953,29.7958,29.9231,57500.0
2010-06-28 10:45:00,39.96,40.22,39.95,40.1,86900.0,29.9231,30.1178,29.9156,30.0279,86900.0
2010-06-28 10:50:00,40.09,40.18,40.07,40.16,29500.0,30.0204,30.0878,30.0054,30.0728,29500.0
2010-06-28 10:55:00,40.17,40.21,40.13,40.2,50200.0,30.0803,30.1103,30.0504,30.1028,50200.0
2010-06-28 11:00:00,40.2,40.22,40.14,40.22,64800.0,30.1028,30.1178,30.0579,30.1178,64800.0
2010-06-28 11:05:00,40.22,40.25,40.15,40.18,54500.0,30.1178,30.1402,30.0654,30.0878,54500.0
2010-06-28 11:10:00,40.19,40.23,40.12,40.2,68500.0,30.0953,30.1253,30.0429,30.1028,68500.0
2010-06-28 11:15:00,40.2,40.21,40.13,40.16,29500.0,30.1028,30.1103,30.0504,30.0728,29500.0
2010-06-28 11:20:00,40.16,40.17,40.11,40.14,25400.0,30.0728,30.0803,30.0354,30.0579,25400.0
2010-06-28 11:25:00,40.14,40.32,40.14,40.3,88100.0,30.0579,30.1927,30.0579,30.1777,88100.0
2010-06-28 11:30:00,40.32,40.34,40.27,40.28,65000.0,30.1927,30.2076,30.1552,30.1627,65000.0
2010-06-28 11:35:00,40.28,40.37,40.28,40.3,59000.0,30.1627,30.2301,30.1627,30.1777,59000.0
2010-06-28 11:40:00,40.3,40.43,40.28,40.28,62100.0,30.1777,30.275,30.1627,30.1627,62100.0
2010-06-28 11:45:00,40.27,40.34,40.26,40.34,60100.0,30.1552,30.2076,30.1477,30.2076,60100.0
2010-06-28 11:50:00,40.34,40.35,40.29,40.29,46300.0,30.2076,30.2151,30.1702,30.1702,46300.0
2010-06-28 11:55:00,40.29,40.31,40.25,40.27,71900.0,30.1702,30.1852,30.1402,30.1552,71900.0
2010-06-28 12:00:00,40.27,40.27,40.15,40.15,72000.0,30.1552,30.1552,30.0654,30.0654,72000.0
2010-06-28 12:05:00,40.15,40.19,40.07,40.18,36100.0,30.0654,30.0953,30.0054,30.0878,36100.0
2010-06-28 12:10:00,40.19,40.2,40.12,40.12,27100.0,30.0953,30.1028,30.0429,30.0429,27100.0
2010-06-28 12:15:00,40.11,40.19,40.08,40.16,34700.0,30.0354,30.0953,30.0129,30.0728,34700.0
2010-06-28 12:20:00,40.16,40.18,40.09,40.12,17700.0,30.0728,30.0878,30.0204,30.0429,17700.0
2010-06-28 12:25:00,40.13,40.21,40.11,40.2,21200.0,30.0504,30.1103,30.0354,30.1028,21200.0
2010-06-28 12:30:00,40.21,40.22,40.06,40.12,33700.0,30.1103,30.1178,29.998,30.0429,33700.0
2010-06-28 12:35:00,40.13,40.15,40.01,40.02,48100.0,30.0504,30.0654,29.9605,29.968,48100.0
2010-06-28 12:40:00,40.0,40.09,39.99,40.09,45300.0,29.953,30.0204,29.9455,30.0204,45300.0
2010-06-28 12:45:00,40.1,40.12,40.0,40.1,15900.0,30.0279,30.0429,29.953,30.0279,15900.0
2010-06-28 12:50:00,40.11,40.11,40.04,40.09,18300.0,30.0354,30.0354,29.983,30.0204,18300.0
2010-06-28 12:55:00,40.08,40.12,40.07,40.11,8200.0,30.0129,30.0429,30.0054,30.0354,8200.0
2010-06-28 13:00:00,40.11,40.11,40.0,40.01,43800.0,30.0354,30.0354,29.953,29.9605,43800.0
2010-06-28 13:05:00,40.0,40.09,39.99,40.03,53300.0,29.953,30.0204,29.9455,29.9755,53300.0
2010-06-28 13:10:00,40.02,40.05,39.98,40.01,24200.0,29.968,29.9905,29.9381,29.9605,24200.0
2010-06-28 13:15:00,40.01,40.01,39.96,40.0,29300.0,29.9605,29.9605,29.9231,29.953,29300.0
2010-06-28 13:20:00,40.0,40.04,39.99,40.01,21200.0,29.953,29.983,29.9455,29.9605,21200.0
2010-06-28 13:25:00,40.02,40.08,40.01,40.02,8700.0,29.968,30.0129,29.9605,29.968,8700.0
2010-06-28 13:30:00,40.01,40.01,39.92,39.97,21600.0,29.9605,29.9605,29.8931,29.9306,21600.0
2010-06-28 13:35:00,39.96,40.01,39.94,40.01,15100.0,29.9231,29.9605,29.9081,29.9605,15100.0
2010-06-28 13:40:00,40.02,40.05,39.97,40.05,12800.0,29.968,29.9905,29.9306,29.9905,12800.0
2010-06-28 13:45:00,40.05,40.13,40.05,40.11,11500.0,29.9905,30.0504,29.9905,30.0354,11500.0
2010-06-28 13:50:00,40.11,40.15,40.05,40.06,18200.0,30.0354,30.0654,29.9905,29.998,18200.0
2010-06-28 13:55:00,40.06,40.12,40.06,40.08,15200.0,29.998,30.0429,29.998,30.0129,15200.0
2010-06-28 14:00:00,40.08,40.08,40.02,40.05,19500.0,30.0129,30.0129,29.968,29.9905,19500.0
2010-06-28 14:05:00,40.06,40.08,40.0,40.06,14000.0,29.998,30.0129,29.953,29.998,14000.0
2010-06-28 14:10:00,40.06,40.14,40.06,40.14,19200.0,29.998,30.0579,29.998,30.0579,19200.0
2010-06-28 14:15:00,40.15,40.16,40.05,40.05,23600.0,30.0654,30.0728,29.9905,29.9905,23600.0
2010-06-28 14:20:00,40.04,40.09,40.0,40.05,29200.0,29.983,30.0204,29.953,29.9905,29200.0
2010-06-28 14:25:00,40.04,40.1,39.99,39.99,26000.0,29.983,30.0279,29.9455,29.9455,26000.0
2010-06-28 14:30:00,39.99,40.04,39.97,39.99,32400.0,29.9455,29.983,29.9306,29.9455,32400.0
2010-06-28 14:35:00,39.99,40.12,39.97,40.08,43000.0,29.9455,30.0429,29.9306,30.0129,43000.0
2010-06-28 14:40:00,40.08,40.15,40.03,40.14,53600.0,30.0129,30.0654,29.9755,30.0579,53600.0
2010-06-28 14:45:00,40.13,40.14,40.07,40.12,18000.0,30.0504,30.0579,30.0054,30.0429,18000.0
2010-06-28 14:50:00,40.12,40.14,40.01,40.02,25600.0,30.0429,30.0579,29.9605,29.968,25600.0
2010-06-28 14:55:00,40.01,40.1,40.01,40.1,20300.0,29.9605,30.0279,29.9605,30.0279,20300.0
2010-06-28 15:00:00,40.11,40.16,40.08,40.08,51300.0,30.0354,30.0728,30.0129,30.0129,51300.0
2010-06-28 15:05:00,40.08,40.15,40.06,40.06,21500.0,30.0129,30.0654,29.998,29.998,21500.0
2010-06-28 15:10:00,40.07,40.11,40.0,40.0,37400.0,30.0054,30.0354,29.953,29.953,37400.0
2010-06-28 15:15:00,40.0,40.08,39.96,40.06,46400.0,29.953,30.0129,29.9231,29.998,46400.0
2010-06-28 15:20:00,40.07,40.07,39.95,39.95,33300.0,30.0054,30.0054,29.9156,29.9156,33300.0
2010-06-28 15:25:00,39.96,39.96,39.83,39.89,65400.0,29.9231,29.9231,29.8257,29.8707,65400.0
2010-06-28 15:30:00,39.89,39.94,39.85,39.87,76700.0,29.8707,29.9081,29.8407,29.8557,76700.0
2010-06-28 15:35:00,39.88,39.94,39.86,39.91,64500.0,29.8632,29.9081,29.8482,29.8856,64500.0
2010-06-28 15:40:00,39.91,39.98,39.88,39.97,33800.0,29.8856,29.9381,29.8632,29.9306,33800.0
2010-06-28 15:45:00,39.97,39.99,39.9,39.93,71700.0,29.9306,29.9455,29.8781,29.9006,71700.0
2010-06-28 15:50:00,39.93,39.95,39.76,39.81,175800.0,29.9006,29.9156,29.7733,29.8108,175800.0
2010-06-28 15:55:00,39.8,39.83,39.74,39.79,176900.0,29.8033,29.8257,29.7583,29.7958,176900.0
2010-06-29 09:30:00,39.25,39.25,38.72,38.8,176000.0,29.3914,29.3914,28.9945,29.0544,176000.0
2010-06-29 09:35:00,38.79,39.09,38.79,38.99,195500.0,29.0469,29.2716,29.0469,29.1967,195500.0
2010-06-29 09:40:00,39.04,39.04,38.85,38.87,192000.0,29.2342,29.2342,29.0919,29.1069,192000.0
2010-06-29 09:45:00,38.87,38.94,38.62,38.65,170200.0,29.1069,29.1593,28.9196,28.9421,170200.0
2010-06-29 09:50:00,38.64,38.77,38.52,38.59,156100.0,28.9346,29.032,28.8448,28.8972,156100.0
2010-06-29 09:55:00,38.58,38.76,38.55,38.72,90800.0,28.8897,29.0245,28.8672,28.9945,90800.0
2010-06-29 10:00:00,38.7,38.72,38.38,38.48,193000.0,28.9796,28.9945,28.7399,28.8148,193000.0
2010-06-29 10:05:00,38.48,38.49,38.32,38.43,126600.0,28.8148,28.8223,28.695,28.7774,126600.0
2010-06-29 10:10:00,38.44,38.53,38.3,38.33,130000.0,28.7849,28.8523,28.68,28.7025,130000.0
2010-06-29 10:15:00,38.33,38.35,38.19,38.27,93300.0,28.7025,28.7175,28.5977,28.6576,93300.0
2010-06-29 10:20:00,38.27,38.29,38.17,38.28,115700.0,28.6576,28.6725,28.5827,28.665,115700.0
2010-06-29 10:25:00,38.28,38.28,37.98,37.99,128100.0,28.665,28.665,28.4404,28.4479,128100.0
2010-06-29 10:30:00,38.0,38.21,37.99,38.14,104400.0,28.4554,28.6126,28.4479,28.5602,104400.0
2010-06-29 10:35:00,38.15,38.26,38.12,38.21,33200.0,28.5677,28.6501,28.5452,28.6126,33200.0
2010-06-29 10:40:00,38.24,38.38,38.18,38.3,56100.0,28.6351,28.7399,28.5902,28.68,56100.0
2010-06-29 10:45:00,38.28,38.32,38.24,38.3,27100.0,28.665,28.695,28.6351,28.68,27100.0
2010-06-29 10:50:00,38.31,38.31,38.2,38.26,56500.0,28.6875,28.6875,28.6051,28.6501,56500.0
2010-06-29 10:55:00,38.27,38.45,38.27,38.41,45400.0,28.6576,28.7923,28.6576,28.7624,45400.0
2010-06-29 11:00:00,38.43,38.45,38.33,38.35,54200.0,28.7774,28.7923,28.7025,28.7175,54200.0
2010-06-29 11:05:00,38.34,38.41,38.26,38.41,21300.0,28.71,28.7624,28.6501,28.7624,21300.0
2010-06-29 11:10:00,38.42,38.57,38.42,38.54,30500.0,28.7699,28.8822,28.7699,28.8597,30500.0
2010-06-29 11:15:00,38.54,38.55,38.42,38.45,60500.0,28.8597,28.8672,28.7699,28.7923,60500.0
2010-06-29 11:20:00,38.48,38.53,38.42,38.43,17000.0,28.8148,28.8523,28.7699,28.7774,17000.0
2010-06-29 11:25:00,38.44,38.47,38.32,38.36,60500.0,28.7849,28.8073,28.695,28.725,60500.0
2010-06-29 11:30:00,38.36,38.41,38.26,38.27,35000.0,28.725,28.7624,28.6501,28.6576,35000.0
2010-06-29 11:35:00,38.26,38.34,38.26,38.3,31600.0,28.6501,28.71,28.6501,28.68,31600.0
2010-06-29 11:40:00,38.3,38.32,38.24,38.26,24800.0,28.68,28.695,28.6351,28.6501,24800.0
2010-06-29 11:45:00,38.26,38.35,38.22,38.34,37800.0,28.6501,28.7175,28.6201,28.71,37800.0
2010-06-29 11:50:00,38.35,38.4,38.31,38.36,70200.0,28.7175,28.7549,28.6875,28.725,70200.0
2010-06-29 11:55:00,38.35,38.41,38.31,38.4,43300.0,28.7175,28.7624,28.6875,28.7549,43300.0
2010-06-29 12:00:00,38.4,38.42,38.32,38.34,28400.0,28.7549,28.7699,28.695,28.71,28400.0
2010-06-29 12:05:00,38.33,38.33,38.26,38.28,37500.0,28.7025,28.7025,28.6501,28.665,37500.0
2010-06-29 12:10:00,38.29,38.3,38.23,38.3,16700.0,28.6725,28.68,28.6276,28.68,16700.0
2010-06-29 12:15:00,38.29,38.41,38.27,38.33,30100.0,28.6725,28.7624,28.6576,28.7025,30100.0
2010-06-29 12:20:00,38.33,38.47,38.29,38.47,22100.0,28.7025,28.8073,28.6725,28.8073,22100.0
2010-06-29 12:25:00,38.47,38.47,38.31,38.33,17800.0,28.8073,28.8073,28.6875,28.7025,17800.0
2010-06-29 12:30:00,38.33,38.33,38.27,38.28,19500.0,28.7025,28.7025,28.6576,28.665,19500.0
2010-06-29 12:35:00,38.28,38.33,38.21,38.25,13600.0,28.665,28.7025,28.6126,28.6426,13600.0
2010-06-29 12:40:00,38.25,38.3,38.22,38.24,26400.0,28.6426,28.68,28.6201,28.6351,26400.0
2010-06-29 12:45:00,38.26,38.35,38.26,38.35,14000.0,28.6501,28.7175,28.6501,28.7175,14000.0
2010-06-29 12:50:00,38.36,38.36,38.19,38.2,33600.0,28.725,28.725,28.5977,28.6051,33600.0
2010-06-29 12:55:00,38.2,38.26,38.17,38.24,35400.0,28.6051,28.6501,28.5827,28.6351,35400.0
2010-06-29 13:00:00,38.25,38.29,38.24,38.28,24700.0,28.6426,28.6725,28.6351,28.665,24700.0
2010-06-29 13:05:00,38.29,38.31,38.2,38.27,44000.0,28.6725,28.6875,28.6051,28.6576,44000.0
2010-06-29 13:10:00,38.28,38.28,38.19,38.22,23800.0,28.665,28.665,28.5977,28.6201,23800.0
2010-06-29 13:15:00,38.23,38.23,38.18,38.21,19700.0,28.6276,28.6276,28.5902,28.6126,19700.0
2010-06-29 13:20:00,38.22,38.29,38.16,38.16,48500.0,28.6201,28.6725,28.5752,28.5752,48500.0
2010-06-29 13:25:00,38.16,38.21,38.1,38.2,67000.0,28.5752,28.6126,28.5303,28.6051,67000.0
2010-06-29 13:30:00,38.19,38.21,38.04,38.04,37700.0,28.5977,28.6126,28.4853,28.4853,37700.0
2010-06-29 13:35:00,38.04,38.13,38.02,38.08,46700.0,28.4853,28.5527,28.4704,28.5153,46700.0
2010-06-29 13:40:00,38.07,38.18,38.04,38.18,35400.0,28.5078,28.5902,28.4853,28.5902,35400.0
2010-06-29 13:45:00,38.18,38.21,38.14,38.18,17800.0,28.5902,28.6126,28.5602,28.5902,17800.0
2010-06-29 13:50:00,38.19,38.19,38.07,38.08,22200.0,28.5977,28.5977,28.5078,28.5153,22200.0
2010-06-29 13:55:00,38.09,38.24,38.09,38.23,40600.0,28.5228,28.6351,28.5228,28.6276,40600.0
2010-06-29 14:00:00,38.23,38.23,38.13,38.18,33900.0,28.6276,28.6276,28.5527,28.5902,33900.0
2010-06-29 14:05:00,38.18,38.3,38.18,38.25,38800.0,28.5902,28.68,28.5902,28.6426,38800.0
2010-06-29 14:10:00,38.25,38.38,38.25,38.3,37700.0,28.6426,28.7399,28.6426,28.68,37700.0
2010-06-29 14:15:00,38.29,38.35,38.26,38.27,26100.0,28.6725,28.7175,28.6501,28.6576,26100.0
2010-06-29 14:20:00,38.27,38.35,38.23,38.35,39000.0,28.6576,28.7175,28.6276,28.7175,39000.0
2010-06-29 14:25:00,38.35,38.37,38.26,38.27,28100.0,28.7175,28.7324,28.6501,28.6576,28100.0
2010-06-29 14:30:00,38.28,38.29,38.19,38.21,56500.0,28.665,28.6725,28.5977,28.6126,56500.0
2010-06-29 14:35:00,38.2,38.25,38.14,38.17,51600.0,28.6051,28.6426,28.5602,28.5827,51600.0
2010-06-29 14:40:00,38.18,38.2,38.12,38.2,47800.0,28.5902,28.6051,28.5452,28.6051,47800.0
2010-06-29 14:45:00,38.19,38.2,38.13,38.15,25400.0,28.5977,28.6051,28.5527,28.5677,25400.0
2010-06-29 14:50:00,38.13,38.41,38.1,38.29,127000.0,28.5527,28.7624,28.5303,28.6725,127000.0
2010-06-29 14:55:00,38.29,38.31,38.12,38.13,65500.0,28.6725,28.6875,28.5452,28.5527,65500.0
2010-06-29 15:00:00,38.14,38.23,38.09,38.23,88500.0,28.5602,28.6276,28.5228,28.6276,88500.0
2010-06-29 15:05:00,38.22,38.31,38.16,38.2,47000.0,28.6201,28.6875,28.5752,28.6051,47000.0
2010-06-29 15:10:00,38.18,38.19,38.09,38.14,50600.0,28.5902,28.5977,28.5228,28.5602,50600.0
2010-06-29 15:15:00,38.15,38.25,38.01,38.02,47000.0,28.5677,28.6426,28.4629,28.4704,47000.0
2010-06-29 15:20:00,38.01,38.03,37.67,37.89,320500.0,28.4629,28.4778,28.2083,28.373,320500.0
2010-06-29 15:25:00,37.89,37.89,37.74,37.87,137100.0,28.373,28.373,28.2607,28.358,137100.0
2010-06-29 15:30:00,37.87,37.97,37.75,37.94,100200.0,28.358,28.4329,28.2682,28.4104,100200.0
2010-06-29 15:35:00,37.93,38.03,37.93,37.99,120200.0,28.403,28.4778,28.403,28.4479,120200.0
2010-06-29 15:40:00,37.99,38.02,37.88,37.88,111100.0,28.4479,28.4704,28.3655,28.3655,111100.0
2010-06-29 15:45:00,37.88,37.88,37.67,37.74,174100.0,28.3655,28.3655,28.2083,28.2607,174100.0
2010-06-29 15:50:00,37.74,38.05,37.7,38.04,263500.0,28.2607,28.4928,28.2307,28.4853,263500.0
2010-06-29 15:55:00,38.03,38.07,37.96,38.0,303300.0,28.4778,28.5078,28.4254,28.4554,303300.0
2010-06-30 09:30:00,37.85,38.05,37.63,37.72,83200.0,28.3431,28.4928,28.1783,28.2457,83200.0
2010-06-30 09:35:00,37.74,37.97,37.71,37.91,53600.0,28.2607,28.4329,28.2382,28.388,53600.0
2010-06-30 09:40:00,37.93,38.08,37.89,38.06,27500.0,28.403,28.5153,28.373,28.5003,27500.0
2010-06-30 09:45:00,38.07,38.2,38.01,38.15,49500.0,28.5078,28.6051,28.4629,28.5677,49500.0
2010-06-30 09:50:00,38.15,38.2,38.04,38.12,66100.0,28.5677,28.6051,28.4853,28.5452,66100.0
2010-06-30 09:55:00,38.14,38.14,37.94,37.95,41000.0,28.5602,28.5602,28.4104,28.4179,41000.0
2010-06-30 10:00:00,37.95,38.09,37.89,38.05,63500.0,28.4179,28.5228,28.373,28.4928,63500.0
2010-06-30 10:05:00,38.06,38.19,38.03,38.1,49000.0,28.5003,28.5977,28.4778,28.5303,49000.0
2010-06-30 10:10:00,38.11,38.21,38.04,38.19,26900.0,28.5377,28.6126,28.4853,28.5977,26900.0
2010-06-30 10:15:00,38.19,38.23,38.04,38.04,47900.0,28.5977,28.6276,28.4853,28.4853,47900.0
2010-06-30 10:20:00,38.05,38.06,37.89,37.92,38400.0,28.4928,28.5003,28.373,28.3955,38400.0
2010-06-30 10:25:00,37.93,38.04,37.88,37.98,44200.0,28.403,28.4853,28.3655,28.4404,44200.0
2010-06-30 10:30:00,37.98,38.11,37.9,37.96,31800.0,28.4404,28.5377,28.3805,28.4254,31800.0
2010-06-30 10:35:00,37.96,38.1,37.96,38.05,23200.0,28.4254,28.5303,28.4254,28.4928,23200.0
2010-06-30 10:40:00,38.04,38.06,37.87,37.94,59100.0,28.4853,28.5003,28.358,28.4104,59100.0
2010-06-30 10:45:00,37.93,37.98,37.89,37.91,23100.0,28.403,28.4404,28.373,28.388,23100.0
2010-06-30 10:50:00,37.89,37.96,37.82,37.96,36700.0,28.373,28.4254,28.3206,28.4254,36700.0
2010-06-30 10:55:00,37.96,37.96,37.87,37.88,49300.0,28.4254,28.4254,28.358,28.3655,49300.0
2010-06-30 11:00:00,37.89,38.06,37.86,37.99,54300.0,28.373,28.5003,28.3505,28.4479,54300.0
2010-06-30 11:05:00,37.98,38.01,37.87,37.92,50000.0,28.4404,28.4629,28.358,28.3955,50000.0
2010-06-30 11:10:00,37.91,38.05,37.91,38.04,35100.0,28.388,28.4928,28.388,28.4853,35100.0
2010-06-30 11:15:00,38.03,38.08,38.0,38.05,9800.0,28.4778,28.5153,28.4554,28.4928,9800.0
2010-06-30 11:20:00,38.04,38.1,38.0,38.07,18000.0,28.4853,28.5303,28.4554,28.5078,18000.0
2010-06-30 11:25:00,38.07,38.15,38.04,38.05,23500.0,28.5078,28.5677,28.4853,28.4928,23500.0
2010-06-30 11:30:00,38.05,38.19,38.04,38.15,19600.0,28.4928,28.5977,28.4853,28.5677,19600.0
2010-06-30 11:35:00,38.15,38.21,38.11,38.2,27600.0,28.5677,28.6126,28.5377,28.6051,27600.0
2010-06-30 11:40:00,38.2,38.26,38.16,38.17,27900.0,28.6051,28.6501,28.5752,28.5827,27900.0
2010-06-30 11:45:00,38.17,38.22,38.12,38.18,40300.0,28.5827,28.6201,28.5452,28.5902,40300.0
2010-06-30 11:50:00,38.17,38.24,38.13,38.14,29700.0,28.5827,28.6351,28.5527,28.5602,29700.0
2010-06-30 11:55:00,38.13,38.19,38.05,38.07,21600.0,28.5527,28.5977,28.4928,28.5078,21600.0
2010-06-30 12:00:00,38.08,38.16,38.06,38.1,13700.0,28.5153,28.5752,28.5003,28.5303,13700.0
2010-06-30 12:05:00,38.1,38.13,38.04,38.12,14900.0,28.5303,28.5527,28.4853,28.5452,14900.0
2010-06-30 12:10:00,38.12,38.14,38.09,38.09,9800.0,28.5452,28.5602,28.5228,28.5228,9800.0
2010-06-30 12:15:00,38.08,38.12,38.07,38.1,8800.0,28.5153,28.5452,28.5078,28.5303,8800.0
2010-06-30 12:20:00,38.1,38.1,38.03,38.09,15900.0,28.5303,28.5303,28.4778,28.5228,15900.0
2010-06-30 12:25:00,38.09,38.14,38.03,38.04,11400.0,28.5228,28.5602,28.4778,28.4853,11400.0
2010-06-30 12:30:00,38.05,38.08,38.0,38.07,17900.0,28.4928,28.5153,28.4554,28.5078,17900.0
2010-06-30 12:35:00,38.06,38.06,37.99,38.01,10100.0,28.5003,28.5003,28.4479,28.4629,10100.0
2010-06-30 12:40:00,38.02,38.02,37.89,37.89,20300.0,28.4704,28.4704,28.373,28.373,20300.0
2010-06-30 12:45:00,37.89,37.92,37.86,37.89,12100.0,28.373,28.3955,28.3505,28.373,12100.0
2010-06-30 12:50:00,37.89,37.99,37.89,37.99,14300.0,28.373,28.4479,28.373,28.4479,14300.0
2010-06-30 12:55:00,37.98,38.04,37.98,38.01,6800.0,28.4404,28.4853,28.4404,28.4629,6800.0
2010-06-30 13:00:00,38.01,38.04,37.98,38.03,8600.0,28.4629,28.4853,28.4404,28.4778,8600.0
2010-06-30 13:05:00,38.02,38.02,37.88,37.9,19700.0,28.4704,28.4704,28.3655,28.3805,19700.0
2010-06-30 13:10:00,37.9,37.98,37.9,37.97,8000.0,28.3805,28.4404,28.3805,28.4329,8000.0
2010-06-30 13:15:00,37.97,37.97,37.91,37.96,21500.0,28.4329,28.4329,28.388,28.4254,21500.0
2010-06-30 13:20:00,37.93,38.06,37.93,38.06,9300.0,28.403,28.5003,28.403,28.5003,9300.0
2010-06-30 13:25:00,38.06,38.06,37.99,37.99,8300.0,28.5003,28.5003,28.4479,28.4479,8300.0
2010-06-30 13:30:00,38.0,38.05,37.86,37.91,25700.0,28.4554,28.4928,28.3505,28.388,25700.0
2010-06-30 13:35:00,37.92,37.97,37.89,37.9,14600.0,28.3955,28.4329,28.373,28.3805,14600.0
2010-06-30 13:40:00,37.9,37.96,37.9,37.91,11600.0,28.3805,28.4254,28.3805,28.388,11600.0
2010-06-30 13:45:00,37.93,38.0,37.92,37.93,9800.0,28.403,28.4554,28.3955,28.403,9800.0
2010-06-30 13:50:00,37.92,37.98,37.89,37.96,11800.0,28.3955,28.4404,28.373,28.4254,11800.0
2010-06-30 13:55:00,37.97,38.01,37.97,37.98,20800.0,28.4329,28.4629,28.4329,28.4404,20800.0
2010-06-30 14:00:00,37.99,38.05,37.97,37.97,69800.0,28.4479,28.4928,28.4329,28.4329,69800.0
2010-06-30 14:05:00,37.99,38.04,37.91,37.94,51800.0,28.4479,28.4853,28.388,28.4104,51800.0
2010-06-30 14:10:00,37.96,38.0,37.89,37.91,29600.0,28.4254,28.4554,28.373,28.388,29600.0
2010-06-30 14:15:00,37.92,37.98,37.9,37.95,26300.0,28.3955,28.4404,28.3805,28.4179,26300.0
2010-06-30 14:20:00,37.95,37.96,37.79,37.8,120700.0,28.4179,28.4254,28.2981,28.3056,120700.0
2010-06-30 14:25:00,37.79,37.88,37.74,37.85,81800.0,28.2981,28.3655,28.2607,28.3431,81800.0
2010-06-30 14:30:00,37.86,37.9,37.84,37.85,59300.0,28.3505,28.3805,28.3356,28.3431,59300.0
2010-06-30 14:35:00,37.85,37.86,37.81,37.85,50000.0,28.3431,28.3505,28.3131,28.3431,50000.0
2010-06-30 14:40:00,37.85,37.85,37.77,37.82,30700.0,28.3431,28.3431,28.2831,28.3206,30700.0
2010-06-30 14:45:00,37.82,37.9,37.79,37.89,43500.0,28.3206,28.3805,28.2981,28.373,43500.0
2010-06-30 14:50:00,37.88,37.97,37.83,37.94,68700.0,28.3655,28.4329,28.3281,28.4104,68700.0
2010-06-30 14:55:00,37.93,37.96,37.86,37.88,44600.0,28.403,28.4254,28.3505,28.3655,44600.0
2010-06-30 15:00:00,37.86,37.92,37.85,37.89,57900.0,28.3505,28.3955,28.3431,28.373,57900.0
2010-06-30 15:05:00,37.9,37.94,37.87,37.89,49500.0,28.3805,28.4104,28.358,28.373,49500.0
2010-06-30 15:10:00,37.88,37.91,37.78,37.81,53100.0,28.3655,28.388,28.2906,28.3131,53100.0
2010-06-30 15:15:00,37.82,37.82,37.74,37.78,47800.0,28.3206,28.3206,28.2607,28.2906,47800.0
2010-06-30 15:20:00,37.78,37.86,37.77,37.83,49300.0,28.2906,28.3505,28.2831,28.3281,49300.0
2010-06-30 15:25:00,37.82,37.83,37.69,37.71,77100.0,28.3206,28.3281,28.2232,28.2382,77100.0
2010-06-30 15:30:00,37.71,37.72,37.6,37.63,62000.0,28.2382,28.2457,28.1558,28.1783,62000.0
2010-06-30 15:35:00,37.63,37.69,37.54,37.54,62700.0,28.1783,28.2232,28.1109,28.1109,62700.0
2010-06-30 15:40:00,37.55,37.56,37.34,37.35,184200.0,28.1184,28.1259,27.9612,27.9686,184200.0
2010-06-30 15:45:00,37.35,37.47,37.26,37.44,196000.0,27.9686,28.0585,27.9012,28.036,196000.0
2010-06-30 15:50:00,37.44,37.5,37.3,37.35,370200.0,28.036,28.081,27.9312,27.9686,370200.0
2010-06-30 15:55:00,37.35,37.47,37.31,37.31,322600.0,27.9686,28.0585,27.9387,27.9387,322600.0
2010-07-01 09:30:00,37.6,37.6,37.13,37.24,228800.0,28.1558,28.1558,27.8039,27.8863,228800.0
2010-07-01 09:35:00,37.25,37.5,37.2,37.46,123300.0,27.8938,28.081,27.8563,28.051,123300.0
2010-07-01 09:40:00,37.44,37.75,37.28,37.75,168600.0,28.036,28.2682,27.9162,28.2682,168600.0
2010-07-01 09:45:00,37.73,37.76,37.54,37.71,169100.0,28.2532,28.2757,28.1109,28.2382,169100.0
2010-07-01 09:50:00,37.69,37.73,37.56,37.7,114600.0,28.2232,28.2532,28.1259,28.2307,114600.0
2010-07-01 09:55:00,37.71,37.86,37.62,37.81,117100.0,28.2382,28.3505,28.1708,28.3131,117100.0
2010-07-01 10:00:00,37.79,37.81,37.22,37.49,253500.0,28.2981,28.3131,27.8713,28.0735,253500.0
2010-07-01 10:05:00,37.47,37.68,37.39,37.65,121900.0,28.0585,28.2158,27.9986,28.1933,121900.0
2010-07-01 10:10:00,37.65,37.69,37.39,37.43,203100.0,28.1933,28.2232,27.9986,28.0285,203100.0
2010-07-01 10:15:00,37.42,37.5,37.26,37.36,118600.0,28.0211,28.081,27.9012,27.9761,118600.0
2010-07-01 10:20:00,37.36,37.38,37.05,37.09,236900.0,27.9761,27.9911,27.744,27.7739,236900.0
2010-07-01 10:25:00,37.09,37.19,37.0,37.08,143200.0,27.7739,27.8488,27.7066,27.7665,143200.0
2010-07-01 10:30:00,37.07,37.1,36.9,37.01,187700.0,27.759,27.7814,27.6317,27.714,187700.0
2010-07-01 10:35:00,37.01,37.06,36.98,37.0,151200.0,27.714,27.7515,27.6916,27.7066,151200.0
2010-07-01 10:40:00,37.0,37.01,36.8,36.97,164500.0,27.7066,27.714,27.5568,27.6841,164500.0
2010-07-01 10:45:00,36.97,37.17,36.94,37.14,128100.0,27.6841,27.8339,27.6616,27.8114,128100.0
2010-07-01 10:50:00,37.14,37.16,37.06,37.11,52200.0,27.8114,27.8264,27.7515,27.7889,52200.0
2010-07-01 10:55:00,37.1,37.18,37.06,37.11,80000.0,27.7814,27.8413,27.7515,27.7889,80000.0
2010-07-01 11:00:00,37.11,37.26,37.03,37.22,137900.0,27.7889,27.9012,27.729,27.8713,137900.0
2010-07-01 11:05:00,37.22,37.23,37.03,37.04,102600.0,27.8713,27.8788,27.729,27.7365,102600.0
2010-07-01 11:10:00,37.04,37.1,36.95,36.95,62700.0,27.7365,27.7814,27.6691,27.6691,62700.0
2010-07-01 11:15:00,36.96,37.09,36.96,37.09,80600.0,27.6766,27.7739,27.6766,27.7739,80600.0
2010-07-01 11:20:00,37.09,37.13,37.05,37.13,37000.0,27.7739,27.8039,27.744,27.8039,37000.0
2010-07-01 11:25:00,37.13,37.5,37.1,37.5,133200.0,27.8039,28.081,27.7814,28.081,133200.0
2010-07-01 11:30:00,37.49,37.55,37.4,37.46,97300.0,28.0735,28.1184,28.0061,28.051,97300.0
2010-07-01 11:35:00,37.48,37.55,37.47,37.54,69700.0,28.066,28.1184,28.0585,28.1109,69700.0
2010-07-01 11:40:00,37.52,37.61,37.42,37.6,61200.0,28.0959,28.1633,28.0211,28.1558,61200.0
2010-07-01 11:45:00,37.59,37.62,37.55,37.58,81600.0,28.1484,28.1708,28.1184,28.1409,81600.0
2010-07-01 11:50:00,37.57,37.6,37.57,37.58,45300.0,28.1334,28.1558,28.1334,28.1409,45300.0
2010-07-01 11:55:00,37.58,37.7,37.58,37.68,78200.0,28.1409,28.2307,28.1409,28.2158,78200.0
2010-07-01 12:00:00,37.67,37.71,37.55,37.57,139000.0,28.2083,28.2382,28.1184,28.1334,139000.0
2010-07-01 12:05:00,37.59,37.63,37.47,37.47,54900.0,28.1484,28.1783,28.0585,28.0585,54900.0
2010-07-01 12:10:00,37.47,37.48,37.41,37.43,56600.0,28.0585,28.066,28.0136,28.0285,56600.0
2010-07-01 12:15:00,37.41,37.48,37.39,37.45,38300.0,28.0136,28.066,27.9986,28.0435,38300.0
2010-07-01 12:20:00,37.45,37.45,37.3,37.31,38300.0,28.0435,28.0435,27.9312,27.9387,38300.0
2010-07-01 12:25:00,37.31,37.44,37.31,37.42,70500.0,27.9387,28.036,27.9387,28.0211,70500.0
2010-07-01 12:30:00,37.41,37.6,37.38,37.59,30500.0,28.0136,28.1558,27.9911,28.1484,30500.0
2010-07-01 12:35:00,37.6,37.73,37.55,37.7,23700.0,28.1558,28.2532,28.1184,28.2307,23700.0
2010-07-01 12:40:00,37.7,37.94,37.69,37.86,72300.0,28.2307,28.4104,28.2232,28.3505,72300.0
2010-07-01 12:45:00,37.86,37.9,37.81,37.88,41000.0,28.3505,28.3805,28.3131,28.3655,41000.0
2010-07-01 12:50:00,37.89,37.92,37.74,37.74,52400.0,28.373,28.3955,28.2607,28.2607,52400.0
2010-07-01 12:55:00,37.76,37.79,37.73,37.75,40400.0,28.2757,28.2981,28.2532,28.2682,40400.0
2010-07-01 13:00:00,37.75,37.78,37.7,37.73,24100.0,28.2682,28.2906,28.2307,28.2532,24100.0
2010-07-01 13:05:00,37.73,37.78,37.7,37.77,45600.0,28.2532,28.2906,28.2307,28.2831,45600.0
2010-07-01 13:10:00,37.77,37.79,37.69,37.7,54500.0,28.2831,28.2981,28.2232,28.2307,54500.0
2010-07-01 13:15:00,37.72,37.87,37.71,37.84,71500.0,28.2457,28.358,28.2382,28.3356,71500.0
2010-07-01 13:20:00,37.87,37.95,37.82,37.95,114700.0,28.358,28.4179,28.3206,28.4179,114700.0
2010-07-01 13:25:00,37.94,37.94,37.81,37.82,53400.0,28.4104,28.4104,28.3131,28.3206,53400.0
2010-07-01 13:30:00,37.83,38.0,37.81,37.97,49000.0,28.3281,28.4554,28.3131,28.4329,49000.0
2010-07-01 13:35:00,37.98,38.0,37.93,38.0,41300.0,28.4404,28.4554,28.403,28.4554,41300.0
2010-07-01 13:40:00,38.0,38.0,37.81,37.89,59000.0,28.4554,28.4554,28.3131,28.373,59000.0
2010-07-01 13:45:00,37.9,37.91,37.76,37.76,65300.0,28.3805,28.388,28.2757,28.2757,65300.0
2010-07-01 13:50:00,37.78,37.87,37.77,37.8,43200.0,28.2906,28.358,28.2831,28.3056,43200.0
2010-07-01 13:55:00,37.82,37.95,37.82,37.94,32000.0,28.3206,28.4179,28.3206,28.4104,32000.0
2010-07-01 14:00:00,37.94,37.99,37.92,37.98,105600.0,28.4104,28.4479,28.3955,28.4404,105600.0
2010-07-01 14:05:00,37.98,37.99,37.89,37.91,24600.0,28.4404,28.4479,28.373,28.388,24600.0
2010-07-01 14:10:00,37.91,38.04,37.9,38.02,25600.0,28.388,28.4853,28.3805,28.4704,25600.0
2010-07-01 14:15:00,38.02,38.12,38.01,38.01,64500.0,28.4704,28.5452,28.4629,28.4629,64500.0
2010-07-01 14:20:00,38.02,38.02,37.9,37.99,111200.0,28.4704,28.4704,28.3805,28.4479,111200.0
2010-07-01 14:25:00,38.0,38.01,37.92,37.97,131900.0,28.4554,28.4629,28.3955,28.4329,131900.0
2010-07-01 14:30:00,37.99,38.0,37.91,37.95,116200.0,28.4479,28.4554,28.388,28.4179,116200.0
2010-07-01 14:35:00,37.97,38.02,37.88,37.9,109600.0,28.4329,28.4704,28.3655,28.3805,109600.0
2010-07-01 14:40:00,37.91,37.91,37.65,37.75,92200.0,28.388,28.388,28.1933,28.2682,92200.0
2010-07-01 14:45:00,37.75,37.84,37.72,37.77,96900.0,28.2682,28.3356,28.2457,28.2831,96900.0
2010-07-01 14:50:00,37.78,37.83,37.68,37.82,76200.0,28.2906,28.3281,28.2158,28.3206,76200.0
2010-07-01 14:55:00,37.83,37.96,37.81,37.96,61300.0,28.3281,28.4254,28.3131,28.4254,61300.0
2010-07-01 15:00:00,37.95,38.08,37.93,38.02,93400.0,28.4179,28.5153,28.403,28.4704,93400.0
2010-07-01 15:05:00,38.04,38.14,38.0,38.07,86100.0,28.4853,28.5602,28.4554,28.5078,86100.0
2010-07-01 15:10:00,38.07,38.09,37.97,37.97,70300.0,28.5078,28.5228,28.4329,28.4329,70300.0
2010-07-01 15:15:00,37.99,38.03,37.91,37.96,105400.0,28.4479,28.4778,28.388,28.4254,105400.0
2010-07-01 15:20:00,37.97,38.0,37.84,37.93,71700.0,28.4329,28.4554,28.3356,28.403,71700.0
2010-07-01 15:25:00,37.93,38.16,37.9,38.1,103700.0,28.403,28.5752,28.3805,28.5303,103700.0
2010-07-01 15:30:00,38.11,38.21,38.06,38.19,134700.0,28.5377,28.6126,28.5003,28.5977,134700.0
2010-07-01 15:35:00,38.19,38.28,38.19,38.21,152900.0,28.5977,28.665,28.5977,28.6126,152900.0
2010-07-01 15:40:00,38.21,38.21,38.09,38.19,160100.0,28.6126,28.6126,28.5228,28.5977,160100.0
2010-07-01 15:45:00,38.2,38.27,38.04,38.04,201600.0,28.6051,28.6576,28.4853,28.4853,201600.0
2010-07-01 15:50:00,38.04,38.27,38.01,38.27,243500.0,28.4853,28.6576,28.4629,28.6576,243500.0
2010-07-01 15:55:00,38.26,38.27,38.11,38.11,311700.0,28.6501,28.6576,28.5377,28.5377,311700.0
2010-07-02 09:30:00,37.98,38.15,37.81,37.88,224400.0,28.4404,28.5677,28.3131,28.3655,224400.0
2010-07-02 09:35:00,37.87,37.96,37.84,37.91,79400.0,28.358,28.4254,28.3356,28.388,79400.0
2010-07-02 09:40:00,37.92,37.94,37.65,37.69,68600.0,28.3955,28.4104,28.1933,28.2232,68600.0
2010-07-02 09:45:00,37.69,37.72,37.48,37.52,100700.0,28.2232,28.2457,28.066,28.0959,100700.0
2010-07-02 09:50:00,37.5,37.54,37.31,37.32,127700.0,28.081,28.1109,27.9387,27.9462,127700.0
2010-07-02 09:55:00,37.32,37.54,37.3,37.54,115700.0,27.9462,28.1109,27.9312,28.1109,115700.0
2010-07-02 10:00:00,37.5,37.54,37.37,37.37,95700.0,28.081,28.1109,27.9836,27.9836,95700.0
2010-07-02 10:05:00,37.37,37.5,37.33,37.44,121900.0,27.9836,28.081,27.9537,28.036,121900.0
2010-07-02 10:10:00,37.44,37.47,37.39,37.4,79900.0,28.036,28.0585,27.9986,28.0061,79900.0
2010-07-02 10:15:00,37.4,37.5,37.38,37.46,93300.0,28.0061,28.081,27.9911,28.051,93300.0
2010-07-02 10:20:00,37.46,37.5,37.42,37.43,73300.0,28.051,28.081,28.0211,28.0285,73300.0
2010-07-02 10:25:00,37.42,37.42,37.31,37.39,67200.0,28.0211,28.0211,27.9387,27.9986,67200.0
2010-07-02 10:30:00,37.39,37.4,37.26,37.32,56400.0,27.9986,28.0061,27.9012,27.9462,56400.0
2010-07-02 10:35:00,37.33,37.36,37.22,37.31,50600.0,27.9537,27.9761,27.8713,27.9387,50600.0
2010-07-02 10:40:00,37.32,37.37,37.27,37.27,77300.0,27.9462,27.9836,27.9087,27.9087,77300.0
2010-07-02 10:45:00,37.26,37.39,37.26,37.37,46500.0,27.9012,27.9986,27.9012,27.9836,46500.0
2010-07-02 10:50:00,37.37,37.37,37.21,37.27,79500.0,27.9836,27.9836,27.8638,27.9087,79500.0
2010-07-02 10:55:00,37.27,37.28,37.12,37.14,70000.0,27.9087,27.9162,27.7964,27.8114,70000.0
2010-07-02 11:00:00,37.14,37.21,37.13,37.17,137700.0,27.8114,27.8638,27.8039,27.8339,137700.0
2010-07-02 11:05:00,37.17,37.28,37.17,37.22,62100.0,27.8339,27.9162,27.8339,27.8713,62100.0
2010-07-02 11:10:00,37.21,37.25,37.09,37.25,125200.0,27.8638,27.8938,27.7739,27.8938,125200.0
2010-07-02 11:15:00,37.25,37.28,37.17,37.17,33900.0,27.8938,27.9162,27.8339,27.8339,33900.0
2010-07-02 11:20:00,37.16,37.21,37.12,37.13,43300.0,27.8264,27.8638,27.7964,27.8039,43300.0
2010-07-02 11:25:00,37.13,37.15,37.07,37.13,31800.0,27.8039,27.8189,27.759,27.8039,31800.0
2010-07-02 11:30:00,37.12,37.15,37.08,37.13,34900.0,27.7964,27.8189,27.7665,27.8039,34900.0
2010-07-02 11:35:00,37.13,37.14,36.95,36.97,96600.0,27.8039,27.8114,27.6691,27.6841,96600.0
2010-07-02 11:40:00,36.96,37.03,36.94,36.98,44900.0,27.6766,27.729,27.6616,27.6916,44900.0
2010-07-02 11:45:00,36.99,37.08,36.97,37.06,24700.0,27.6991,27.7665,27.6841,27.7515,24700.0
2010-07-02 11:50:00,37.06,37.09,37.02,37.06,28900.0,27.7515,27.7739,27.7215,27.7515,28900.0
2010-07-02 11:55:00,37.06,37.08,36.97,37.08,77000.0,27.7515,27.7665,27.6841,27.7665,77000.0
2010-07-02 12:00:00,37.06,37.1,37.03,37.07,28000.0,27.7515,27.7814,27.729,27.759,28000.0
2010-07-02 12:05:00,37.07,37.19,37.07,37.18,20400.0,27.759,27.8488,27.759,27.8413,20400.0
2010-07-02 12:10:00,37.19,37.23,37.13,37.16,22700.0,27.8488,27.8788,27.8039,27.8264,22700.0
2010-07-02 12:15:00,37.16,37.16,36.98,37.01,27400.0,27.8264,27.8264,27.6916,27.714,27400.0
2010-07-02 12:20:00,37.0,37.1,36.95,37.08,31000.0,27.7066,27.7814,27.6691,27.7665,31000.0
2010-07-02 12:25:00,37.08,37.15,37.07,37.12,25700.0,27.7665,27.8189,27.759,27.7964,25700.0
2010-07-02 12:30:00,37.12,37.15,37.09,37.14,10300.0,27.7964,27.8189,27.7739,27.8114,10300.0
2010-07-02 12:35:00,37.13,37.13,36.97,37.01,42000.0,27.8039,27.8039,27.6841,27.714,42000.0
2010-07-02 12:40:00,37.01,37.06,36.98,36.98,20700.0,27.714,27.7515,27.6916,27.6916,20700.0
2010-07-02 12:45:00,36.98,37.04,36.95,37.01,21400.0,27.6916,27.7365,27.6691,27.714,21400.0
2010-07-02 12:50:00,37.01,37.03,36.91,36.91,31900.0,27.714,27.729,27.6392,27.6392,31900.0
2010-07-02 12:55:00,36.91,36.93,36.83,36.85,40100.0,27.6392,27.6541,27.5793,27.5942,40100.0
2010-07-02 13:00:00,36.85,36.85,36.68,36.71,69700.0,27.5942,27.5942,27.4669,27.4894,69700.0
2010-07-02 13:05:00,36.71,36.88,36.7,36.87,50100.0,27.4894,27.6167,27.4819,27.6092,50100.0
2010-07-02 13:10:00,36.87,36.92,36.83,36.88,18500.0,27.6092,27.6466,27.5793,27.6167,18500.0
2010-07-02 13:15:00,36.88,36.91,36.84,36.9,24500.0,27.6167,27.6392,27.5867,27.6317,24500.0
2010-07-02 13:20:00,36.9,36.93,36.84,36.85,26800.0,27.6317,27.6541,27.5867,27.5942,26800.0
2010-07-02 13:25:00,36.86,36.86,36.73,36.76,46700.0,27.6017,27.6017,27.5044,27.5268,46700.0
2010-07-02 13:30:00,36.77,36.93,36.74,36.9,30700.0,27.5343,27.6541,27.5119,27.6317,30700.0
2010-07-02 13:35:00,36.91,36.92,36.84,36.84,28100.0,27.6392,27.6466,27.5867,27.5867,28100.0
2010-07-02 13:40:00,36.84,36.85,36.79,36.82,27500.0,27.5867,27.5942,27.5493,27.5718,27500.0
2010-07-02 13:45:00,36.82,36.96,36.81,36.96,32200.0,27.5718,27.6766,27.5643,27.6766,32200.0
2010-07-02 13:50:00,36.96,36.96,36.88,36.88,32900.0,27.6766,27.6766,27.6167,27.6167,32900.0
2010-07-02 13:55:00,36.88,37.07,36.88,37.03,40400.0,27.6167,27.759,27.6167,27.729,40400.0
2010-07-02 14:00:00,37.04,37.08,37.0,37.03,45600.0,27.7365,27.7665,27.7066,27.729,45600.0
2010-07-02 14:05:00,37.03,37.03,36.93,36.96,29900.0,27.729,27.729,27.6541,27.6766,29900.0
2010-07-02 14:10:00,36.96,36.96,36.89,36.91,28000.0,27.6766,27.6766,27.6242,27.6392,28000.0
2010-07-02 14:15:00,36.92,37.05,36.89,37.04,30400.0,27.6466,27.744,27.6242,27.7365,30400.0
2010-07-02 14:20:00,37.04,37.04,37.0,37.04,15000.0,27.7365,27.7365,27.7066,27.7365,15000.0
2010-07-02 14:25:00,37.04,37.04,36.93,36.98,25300.0,27.7365,27.7365,27.6541,27.6916,25300.0
2010-07-02 14:30:00,36.98,37.0,36.88,36.93,35100.0,27.6916,27.7066,27.6167,27.6541,35100.0
2010-07-02 14:35:00,36.94,37.0,36.91,36.99,29300.0,27.6616,27.7066,27.6392,27.6991,29300.0
2010-07-02 14:40:00,36.99,37.0,36.93,36.93,38300.0,27.6991,27.7066,27.6541,27.6541,38300.0
2010-07-02 14:45:00,36.94,36.99,36.86,36.87,36900.0,27.6616,27.6991,27.6017,27.6092,36900.0
2010-07-02 14:50:00,36.87,36.95,36.84,36.94,55400.0,27.6092,27.6691,27.5867,27.6616,55400.0
2010-07-02 14:55:00,36.95,37.0,36.94,36.97,41700.0,27.6691,27.7066,27.6616,27.6841,41700.0
2010-07-02 15:00:00,36.97,37.04,36.93,37.01,69800.0,27.6841,27.7365,27.6541,27.714,69800.0
2010-07-02 15:05:00,37.01,37.12,37.0,37.11,79300.0,27.714,27.7964,27.7066,27.7889,79300.0
2010-07-02 15:10:00,37.11,37.14,37.06,37.08,114800.0,27.7889,27.8114,27.7515,27.7665,114800.0
2010-07-02 15:15:00,37.08,37.09,37.03,37.09,39200.0,27.7665,27.7739,27.729,27.7739,39200.0
2010-07-02 15:20:00,37.09,37.15,37.07,37.12,61800.0,27.7739,27.8189,27.759,27.7964,61800.0
2010-07-02 15:25:00,37.12,37.26,37.12,37.2,104900.0,27.7964,27.9012,27.7964,27.8563,104900.0
2010-07-02 15:30:00,37.2,37.21,37.16,37.21,55600.0,27.8563,27.8638,27.8264,27.8638,55600.0
2010-07-02 15:35:00,37.21,37.33,37.21,37.31,198500.0,27.8638,27.9537,27.8638,27.9387,198500.0
2010-07-02 15:40:00,37.3,37.32,37.26,37.28,118400.0,27.9312,27.9462,27.9012,27.9162,118400.0
2010-07-02 15:45:00,37.29,37.39,37.28,37.31,139500.0,27.9237,27.9986,27.9162,27.9387,139500.0
2010-07-02 15:50:00,37.31,37.36,37.28,37.31,133900.0,27.9387,27.9761,27.9162,27.9387,133900.0
2010-07-02 15:55:00,37.31,37.31,37.1,37.12,252600.0,27.9387,27.9387,27.7814,27.7964,252600.0
2010-07-06 09:30:00,37.64,37.73,37.42,37.54,162100.0,28.1858,28.2532,28.0211,28.1109,162100.0
2010-07-06 09:35:00,37.54,37.7,37.51,37.56,71300.0,28.1109,28.2307,28.0885,28.1259,71300.0
2010-07-06 09:40:00,37.54,37.59,37.43,37.48,60000.0,28.1109,28.1484,28.0285,28.066,60000.0
2010-07-06 09:45:00,37.48,37.58,37.43,37.45,202100.0,28.066,28.1409,28.0285,28.0435,202100.0
2010-07-06 09:50:00,37.45,37.61,37.45,37.46,100200.0,28.0435,28.1633,28.0435,28.051,100200.0
2010-07-06 09:55:00,37.46,37.47,37.32,37.33,103700.0,28.051,28.0585,27.9462,27.9537,103700.0
2010-07-06 10:00:00,37.33,37.47,37.15,37.4,154800.0,27.9537,28.0585,27.8189,28.0061,154800.0
2010-07-06 10:05:00,37.4,37.56,37.4,37.53,176000.0,28.0061,28.1259,28.0061,28.1034,176000.0
2010-07-06 10:10:00,37.53,37.67,37.51,37.6,49600.0,28.1034,28.2083,28.0885,28.1558,49600.0
2010-07-06 10:15:00,37.63,37.63,37.57,37.62,36000.0,28.1783,28.1783,28.1334,28.1708,36000.0
2010-07-06 10:20:00,37.62,37.65,37.54,37.55,37900.0,28.1708,28.1933,28.1109,28.1184,37900.0
2010-07-06 10:25:00,37.57,37.68,37.56,37.67,48400.0,28.1334,28.2158,28.1259,28.2083,48400.0
2010-07-06 10:30:00,37.67,37.75,37.64,37.75,62000.0,28.2083,28.2682,28.1858,28.2682,62000.0
2010-07-06 10:35:00,37.75,37.77,37.71,37.76,26500.0,28.2682,28.2831,28.2382,28.2757,26500.0
2010-07-06 10:40:00,37.77,37.8,37.73,37.73,24500.0,28.2831,28.3056,28.2532,28.2532,24500.0
2010-07-06 10:45:00,37.74,37.76,37.68,37.75,40000.0,28.2607,28.2757,28.2158,28.2682,40000.0
2010-07-06 10:50:00,37.74,37.81,37.7,37.8,39100.0,28.2607,28.3131,28.2307,28.3056,39100.0
2010-07-06 10:55:00,37.8,37.8,37.7,37.7,43300.0,28.3056,28.3056,28.2307,28.2307,43300.0
2010-07-06 11:00:00,37.7,37.77,37.63,37.73,31300.0,28.2307,28.2831,28.1783,28.2532,31300.0
2010-07-06 11:05:00,37.76,37.82,37.75,37.81,158900.0,28.2757,28.3206,28.2682,28.3131,158900.0
2010-07-06 11:10:00,37.81,37.83,37.74,37.76,218800.0,28.3131,28.3281,28.2607,28.2757,218800.0
2010-07-06 11:15:00,37.76,37.79,37.74,37.74,46700.0,28.2757,28.2981,28.2607,28.2607,46700.0
2010-07-06 11:20:00,37.74,37.79,37.74,37.75,40700.0,28.2607,28.2981,28.2607,28.2682,40700.0
2010-07-06 11:25:00,37.76,37.77,37.66,37.67,21500.0,28.2757,28.2831,28.2008,28.2083,21500.0
2010-07-06 11:30:00,37.67,37.77,37.65,37.75,43600.0,28.2083,28.2831,28.1933,28.2682,43600.0
2010-07-06 11:35:00,37.76,37.85,37.76,37.8,28900.0,28.2757,28.3431,28.2757,28.3056,28900.0
2010-07-06 11:40:00,37.8,37.8,37.74,37.77,57200.0,28.3056,28.3056,28.2607,28.2831,57200.0
2010-07-06 11:45:00,37.78,37.79,37.72,37.72,20400.0,28.2906,28.2981,28.2457,28.2457,20400.0
2010-07-06 11:50:00,37.73,37.73,37.62,37.62,17300.0,28.2532,28.2532,28.1708,28.1708,17300.0
2010-07-06 11:55:00,37.63,37.72,37.63,37.67,20600.0,28.1783,28.2457,28.1783,28.2083,20600.0
2010-07-06 12:00:00,37.67,37.73,37.67,37.7,16700.0,28.2083,28.2532,28.2083,28.2307,16700.0
2010-07-06 12:05:00,37.7,37.75,37.69,37.71,25300.0,28.2307,28.2682,28.2232,28.2382,25300.0
2010-07-06 12:10:00,37.7,37.7,37.55,37.55,31900.0,28.2307,28.2307,28.1184,28.1184,31900.0
2010-07-06 12:15:00,37.56,37.57,37.48,37.52,55200.0,28.1259,28.1334,28.066,28.0959,55200.0
2010-07-06 12:20:00,37.52,37.57,37.44,37.44,22600.0,28.0959,28.1334,28.036,28.036,22600.0
2010-07-06 12:25:00,37.44,37.45,37.36,37.38,36000.0,28.036,28.0435,27.9761,27.9911,36000.0
2010-07-06 12:30:00,37.39,37.46,37.39,37.44,55300.0,27.9986,28.051,27.9986,28.036,55300.0
2010-07-06 12:35:00,37.45,37.57,37.45,37.54,29200.0,28.0435,28.1334,28.0435,28.1109,29200.0
2010-07-06 12:40:00,37.54,37.54,37.44,37.44,78200.0,28.1109,28.1109,28.036,28.036,78200.0
2010-07-06 12:45:00,37.44,37.5,37.43,37.46,117500.0,28.036,28.081,28.0285,28.051,117500.0
2010-07-06 12:50:00,37.46,37.46,37.41,37.42,30600.0,28.051,28.051,28.0136,28.0211,30600.0
2010-07-06 12:55:00,37.42,37.42,37.32,37.35,33300.0,28.0211,28.0211,27.9462,27.9686,33300.0
2010-07-06 13:00:00,37.35,37.37,37.32,37.36,19900.0,27.9686,27.9836,27.9462,27.9761,19900.0
2010-07-06 13:05:00,37.37,37.42,37.35,37.37,21400.0,27.9836,28.0211,27.9686,27.9836,21400.0
2010-07-06 13:10:00,37.36,37.37,37.28,37.28,13900.0,27.9761,27.9836,27.9162,27.9162,13900.0
2010-07-06 13:15:00,37.28,37.3,37.18,37.22,30900.0,27.9162,27.9312,27.8413,27.8713,30900.0
2010-07-06 13:20:00,37.22,37.28,37.2,37.26,12400.0,27.8713,27.9162,27.8563,27.9012,12400.0
2010-07-06 13:25:00,37.27,37.27,37.15,37.17,69600.0,27.9087,27.9087,27.8189,27.8339,69600.0
2010-07-06 13:30:00,37.17,37.18,37.13,37.15,46500.0,27.8339,27.8413,27.8039,27.8189,46500.0
2010-07-06 13:35:00,37.15,37.17,37.06,37.06,34000.0,27.8189,27.8339,27.7515,27.7515,34000.0
2010-07-06 13:40:00,37.06,37.11,36.96,36.97,32600.0,27.7515,27.7889,27.6766,27.6841,32600.0
2010-07-06 13:45:00,36.98,37.02,36.92,37.0,43500.0,27.6916,27.7215,27.6466,27.7066,43500.0
2010-07-06 13:50:00,37.0,37.05,36.9,36.9,36700.0,27.7066,27.744,27.6317,27.6317,36700.0
2010-07-06 13:55:00,36.91,36.96,36.86,36.89,40300.0,27.6392,27.6766,27.6017,27.6242,40300.0
2010-07-06 14:00:00,36.89,36.92,36.88,36.9,80000.0,27.6242,27.6466,27.6167,27.6317,80000.0
2010-07-06 14:05:00,36.91,36.91,36.7,36.74,106100.0,27.6392,27.6392,27.4819,27.5119,106100.0
2010-07-06 14:10:00,36.75,36.78,36.66,36.69,44900.0,27.5193,27.5418,27.452,27.4744,44900.0
2010-07-06 14:15:00,36.69,36.79,36.68,36.77,148800.0,27.4744,27.5493,27.4669,27.5343,148800.0
2010-07-06 14:20:00,36.76,36.92,36.75,36.89,33800.0,27.5268,27.6466,27.5193,27.6242,33800.0
2010-07-06 14:25:00,36.9,37.0,36.9,36.94,38200.0,27.6317,27.7066,27.6317,27.6616,38200.0
2010-07-06 14:30:00,36.94,37.0,36.92,36.97,33700.0,27.6616,27.7066,27.6466,27.6841,33700.0
2010-07-06 14:35:00,36.97,37.06,36.97,37.05,41700.0,27.6841,27.7515,27.6841,27.744,41700.0
2010-07-06 14:40:00,37.05,37.05,36.95,36.98,21300.0,27.744,27.744,27.6691,27.6916,21300.0
2010-07-06 14:45:00,36.97,36.97,36.86,36.91,23000.0,27.6841,27.6841,27.6017,27.6392,23000.0
2010-07-06 14:50:00,36.91,37.01,36.89,37.01,35800.0,27.6392,27.714,27.6242,27.714,35800.0
2010-07-06 14:55:00,37.01,37.02,36.84,36.85,54500.0,27.714,27.7215,27.5867,27.5942,54500.0
2010-07-06 15:00:00,36.87,36.96,36.85,36.85,55800.0,27.6092,27.6766,27.5942,27.5942,55800.0
2010-07-06 15:05:00,36.84,36.9,36.76,36.89,43300.0,27.5867,27.6317,27.5268,27.6242,43300.0
2010-07-06 15:10:00,36.89,36.95,36.79,36.93,59100.0,27.6242,27.6691,27.5493,27.6541,59100.0
2010-07-06 15:15:00,36.93,37.0,36.82,36.84,48000.0,27.6541,27.7066,27.5718,27.5867,48000.0
2010-07-06 15:20:00,36.83,36.86,36.71,36.78,54500.0,27.5793,27.6017,27.4894,27.5418,54500.0
2010-07-06 15:25:00,36.78,36.95,36.78,36.89,70100.0,27.5418,27.6691,27.5418,27.6242,70100.0
2010-07-06 15:30:00,36.89,36.98,36.86,36.94,65800.0,27.6242,27.6916,27.6017,27.6616,65800.0
2010-07-06 15:35:00,36.94,36.97,36.86,36.87,71500.0,27.6616,27.6841,27.6017,27.6092,71500.0
2010-07-06 15:40:00,36.86,37.07,36.85,37.01,85000.0,27.6017,27.759,27.5942,27.714,85000.0
2010-07-06 15:45:00,37.02,37.12,36.92,36.95,129000.0,27.7215,27.7964,27.6466,27.6691,129000.0
2010-07-06 15:50:00,36.96,37.01,36.86,36.87,159200.0,27.6766,27.714,27.6017,27.6092,159200.0
2010-07-06 15:55:00,36.88,37.12,36.87,37.12,259000.0,27.6167,27.7964,27.6092,27.7964,259000.0
2010-07-07 09:30:00,36.99,37.57,36.99,37.52,74100.0,27.6991,28.1334,27.6991,28.0959,74100.0
2010-07-07 09:35:00,37.5,37.77,37.5,37.64,38200.0,28.081,28.2831,28.081,28.1858,38200.0
2010-07-07 09:40:00,37.64,37.69,37.53,37.62,36400.0,28.1858,28.2232,28.1034,28.1708,36400.0
2010-07-07 09:45:00,37.61,37.71,37.56,37.64,53000.0,28.1633,28.2382,28.1259,28.1858,53000.0
2010-07-07 09:50:00,37.64,37.8,37.63,37.79,56400.0,28.1858,28.3056,28.1783,28.2981,56400.0
2010-07-07 09:55:00,37.79,37.97,37.79,37.89,54400.0,28.2981,28.4329,28.2981,28.373,54400.0
2010-07-07 10:00:00,37.89,38.04,37.86,38.04,73600.0,28.373,28.4853,28.3505,28.4853,73600.0
2010-07-07 10:05:00,38.04,38.06,37.92,37.99,51000.0,28.4853,28.5003,28.3955,28.4479,51000.0
2010-07-07 10:10:00,37.99,38.12,37.94,38.08,52300.0,28.4479,28.5452,28.4104,28.5153,52300.0
2010-07-07 10:15:00,38.08,38.17,38.06,38.16,64800.0,28.5153,28.5827,28.5003,28.5752,64800.0
2010-07-07 10:20:00,38.16,38.2,38.0,38.03,141600.0,28.5752,28.6051,28.4554,28.4778,141600.0
2010-07-07 10:25:00,38.03,38.17,38.03,38.15,51800.0,28.4778,28.5827,28.4778,28.5677,51800.0
2010-07-07 10:30:00,38.16,38.2,38.12,38.17,58600.0,28.5752,28.6051,28.5452,28.5827,58600.0
2010-07-07 10:35:00,38.19,38.4,38.19,38.3,158800.0,28.5977,28.7549,28.5977,28.68,158800.0
2010-07-07 10:40:00,38.3,38.35,38.2,38.29,53700.0,28.68,28.7175,28.6051,28.6725,53700.0
2010-07-07 10:45:00,38.3,38.44,38.29,38.42,56500.0,28.68,28.7849,28.6725,28.7699,56500.0
2010-07-07 10:50:00,38.41,38.55,38.38,38.54,160300.0,28.7624,28.8672,28.7399,28.8597,160300.0
2010-07-07 10:55:00,38.54,38.56,38.46,38.56,98900.0,28.8597,28.8747,28.7998,28.8747,98900.0
2010-07-07 11:00:00,38.55,38.56,38.42,38.46,81000.0,28.8672,28.8747,28.7699,28.7998,81000.0
2010-07-07 11:05:00,38.47,38.6,38.46,38.58,74300.0,28.8073,28.9047,28.7998,28.8897,74300.0
2010-07-07 11:10:00,38.58,38.61,38.46,38.47,76400.0,28.8897,28.9122,28.7998,28.8073,76400.0
2010-07-07 11:15:00,38.47,38.53,38.41,38.41,136600.0,28.8073,28.8523,28.7624,28.7624,136600.0
2010-07-07 11:20:00,38.41,38.43,38.36,38.43,79000.0,28.7624,28.7774,28.725,28.7774,79000.0
2010-07-07 11:25:00,38.43,38.44,38.33,38.42,54400.0,28.7774,28.7849,28.7025,28.7699,54400.0
2010-07-07 11:30:00,38.42,38.49,38.34,38.49,50500.0,28.7699,28.8223,28.71,28.8223,50500.0
2010-07-07 11:35:00,38.49,38.53,38.41,38.49,42500.0,28.8223,28.8523,28.7624,28.8223,42500.0
2010-07-07 11:40:00,38.47,38.53,38.45,38.49,101500.0,28.8073,28.8523,28.7923,28.8223,101500.0
2010-07-07 11:45:00,38.49,38.54,38.46,38.52,80100.0,28.8223,28.8597,28.7998,28.8448,80100.0
2010-07-07 11:50:00,38.52,38.62,38.46,38.49,59900.0,28.8448,28.9196,28.7998,28.8223,59900.0
2010-07-07 11:55:00,38.47,38.51,38.42,38.46,32900.0,28.8073,28.8373,28.7699,28.7998,32900.0
2010-07-07 12:00:00,38.46,38.51,38.43,38.5,36500.0,28.7998,28.8373,28.7774,28.8298,36500.0
2010-07-07 12:05:00,38.5,38.52,38.45,38.47,39100.0,28.8298,28.8448,28.7923,28.8073,39100.0
2010-07-07 12:10:00,38.48,38.56,38.48,38.56,54800.0,28.8148,28.8747,28.8148,28.8747,54800.0
2010-07-07 12:15:00,38.55,38.58,38.52,38.52,58200.0,28.8672,28.8897,28.8448,28.8448,58200.0
2010-07-07 12:20:00,38.52,38.53,38.51,38.51,78900.0,28.8448,28.8523,28.8373,28.8373,78900.0
2010-07-07 12:25:00,38.51,38.54,38.47,38.53,245400.0,28.8373,28.8597,28.8073,28.8523,245400.0
2010-07-07 12:30:00,38.52,38.56,38.5,38.53,57200.0,28.8448,28.8747,28.8298,28.8523,57200.0
2010-07-07 12:35:00,38.53,38.53,38.44,38.44,94300.0,28.8523,28.8523,28.7849,28.7849,94300.0
2010-07-07 12:40:00,38.44,38.45,38.39,38.45,51700.0,28.7849,28.7923,28.7474,28.7923,51700.0
2010-07-07 12:45:00,38.45,38.47,38.44,38.47,117000.0,28.7923,28.8073,28.7849,28.8073,117000.0
2010-07-07 12:50:00,38.47,38.47,38.4,38.45,64000.0,28.8073,28.8073,28.7549,28.7923,64000.0
2010-07-07 12:55:00,38.46,38.47,38.44,38.46,226000.0,28.7998,28.8073,28.7849,28.7998,226000.0
2010-07-07 13:00:00,38.47,38.52,38.46,38.51,91800.0,28.8073,28.8448,28.7998,28.8373,91800.0
2010-07-07 13:05:00,38.51,38.57,38.51,38.56,18400.0,28.8373,28.8822,28.8373,28.8747,18400.0
2010-07-07 13:10:00,38.55,38.68,38.53,38.68,74500.0,28.8672,28.9646,28.8523,28.9646,74500.0
2010-07-07 13:15:00,38.67,38.85,38.54,38.81,136900.0,28.9571,29.0919,28.8597,29.0619,136900.0
2010-07-07 13:20:00,38.81,38.83,38.78,38.8,36100.0,29.0619,29.0769,29.0395,29.0544,36100.0
2010-07-07 13:25:00,38.8,38.95,38.75,38.9,121200.0,29.0544,29.1668,29.017,29.1293,121200.0
2010-07-07 13:30:00,38.9,38.92,38.78,38.8,44400.0,29.1293,29.1443,29.0395,29.0544,44400.0
2010-07-07 13:35:00,38.8,38.88,38.79,38.87,30300.0,29.0544,29.1143,29.0469,29.1069,30300.0
2010-07-07 13:40:00,38.86,38.9,38.83,38.88,62300.0,29.0994,29.1293,29.0769,29.1143,62300.0
2010-07-07 13:45:00,38.88,38.95,38.85,38.92,86500.0,29.1143,29.1668,29.0919,29.1443,86500.0
2010-07-07 13:50:00,38.92,38.96,38.88,38.95,67400.0,29.1443,29.1742,29.1143,29.1668,67400.0
2010-07-07 13:55:00,38.96,39.04,38.85,39.03,152600.0,29.1742,29.2342,29.0919,29.2267,152600.0
2010-07-07 14:00:00,39.02,39.09,39.0,39.04,70600.0,29.2192,29.2716,29.2042,29.2342,70600.0
2010-07-07 14:05:00,39.06,39.07,38.95,39.03,105100.0,29.2491,29.2566,29.1668,29.2267,105100.0
2010-07-07 14:10:00,39.02,39.13,38.99,39.1,74000.0,29.2192,29.3016,29.1967,29.2791,74000.0
2010-07-07 14:15:00,39.1,39.1,39.0,39.08,83500.0,29.2791,29.2791,29.2042,29.2641,83500.0
2010-07-07 14:20:00,39.09,39.11,39.05,39.09,73700.0,29.2716,29.2866,29.2416,29.2716,73700.0
2010-07-07 14:25:00,39.09,39.14,39.07,39.09,65000.0,29.2716,29.309,29.2566,29.2716,65000.0
2010-07-07 14:30:00,39.09,39.12,39.04,39.04,115400.0,29.2716,29.2941,29.2342,29.2342,115400.0
2010-07-07 14:35:00,39.06,39.14,39.04,39.08,52400.0,29.2491,29.309,29.2342,29.2641,52400.0
2010-07-07 14:40:00,39.08,39.16,39.06,39.11,38200.0,29.2641,29.324,29.2491,29.2866,38200.0
2010-07-07 14:45:00,39.12,39.15,39.05,39.06,116500.0,29.2941,29.3165,29.2416,29.2491,116500.0
2010-07-07 14:50:00,39.06,39.16,39.04,39.16,37300.0,29.2491,29.324,29.2342,29.324,37300.0
2010-07-07 14:55:00,39.16,39.18,39.1,39.18,64200.0,29.324,29.339,29.2791,29.339,64200.0
2010-07-07 15:00:00,39.18,39.18,39.11,39.11,100500.0,29.339,29.339,29.2866,29.2866,100500.0
2010-07-07 15:05:00,39.12,39.16,39.11,39.16,74900.0,29.2941,29.324,29.2866,29.324,74900.0
2010-07-07 15:10:00,39.16,39.25,39.15,39.24,102400.0,29.324,29.3914,29.3165,29.3839,102400.0
2010-07-07 15:15:00,39.23,39.34,39.21,39.3,161700.0,29.3764,29.4588,29.3615,29.4289,161700.0
2010-07-07 15:20:00,39.3,39.38,39.26,39.31,132600.0,29.4289,29.4888,29.3989,29.4363,132600.0
2010-07-07 15:25:00,39.31,39.34,39.25,39.3,115100.0,29.4363,29.4588,29.3914,29.4289,115100.0
2010-07-07 15:30:00,39.31,39.36,39.29,39.31,170500.0,29.4363,29.4738,29.4214,29.4363,170500.0
2010-07-07 15:35:00,39.32,39.41,39.31,39.35,119100.0,29.4438,29.5112,29.4363,29.4663,119100.0
2010-07-07 15:40:00,39.34,39.53,39.32,39.5,246000.0,29.4588,29.6011,29.4438,29.5786,246000.0
2010-07-07 15:45:00,39.51,39.64,39.48,39.61,321400.0,29.5861,29.6835,29.5636,29.661,321400.0
2010-07-07 15:50:00,39.61,39.63,39.55,39.62,357900.0,29.661,29.676,29.6161,29.6685,357900.0
2010-07-07 15:55:00,39.63,39.66,39.58,39.66,511400.0,29.676,29.6984,29.6385,29.6984,511400.0
2010-07-08 09:30:00,39.89,39.99,39.65,39.66,149300.0,29.8707,29.9455,29.6909,29.6984,149300.0
2010-07-08 09:35:00,39.68,39.92,39.68,39.7,140800.0,29.7134,29.8931,29.7134,29.7284,140800.0
2010-07-08 09:40:00,39.69,39.71,39.17,39.19,159900.0,29.7209,29.7359,29.3315,29.3465,159900.0
2010-07-08 09:45:00,39.19,39.26,39.16,39.19,136900.0,29.3465,29.3989,29.324,29.3465,136900.0
2010-07-08 09:50:00,39.19,39.34,39.16,39.29,47500.0,29.3465,29.4588,29.324,29.4214,47500.0
2010-07-08 09:55:00,39.3,39.43,39.23,39.41,54900.0,29.4289,29.5262,29.3764,29.5112,54900.0
2010-07-08 10:00:00,39.42,39.58,39.37,39.49,75100.0,29.5187,29.6385,29.4813,29.5711,75100.0
2010-07-08 10:05:00,39.49,39.49,39.33,39.47,65500.0,29.5711,29.5711,29.4513,29.5562,65500.0
2010-07-08 10:10:00,39.48,39.61,39.42,39.58,71600.0,29.5636,29.661,29.5187,29.6385,71600.0
2010-07-08 10:15:00,39.59,39.65,39.53,39.61,59000.0,29.646,29.6909,29.6011,29.661,59000.0
2010-07-08 10:20:00,39.61,39.66,39.58,39.58,40400.0,29.661,29.6984,29.6385,29.6385,40400.0
2010-07-08 10:25:00,39.61,39.62,39.46,39.48,76300.0,29.661,29.6685,29.5487,29.5636,76300.0
2010-07-08 10:30:00,39.48,39.5,39.37,39.38,114300.0,29.5636,29.5786,29.4813,29.4888,114300.0
2010-07-08 10:35:00,39.38,39.41,39.26,39.34,47600.0,29.4888,29.5112,29.3989,29.4588,47600.0
2010-07-08 10:40:00,39.33,39.37,39.23,39.24,55400.0,29.4513,29.4813,29.3764,29.3839,55400.0
2010-07-08 10:45:00,39.23,39.25,39.07,39.2,127500.0,29.3764,29.3914,29.2566,29.354,127500.0
2010-07-08 10:50:00,39.19,39.2,39.03,39.05,103800.0,29.3465,29.354,29.2267,29.2416,103800.0
2010-07-08 10:55:00,39.05,39.11,39.0,39.03,127200.0,29.2416,29.2866,29.2042,29.2267,127200.0
2010-07-08 11:00:00,39.02,39.02,38.76,38.85,138600.0,29.2192,29.2192,29.0245,29.0919,138600.0
2010-07-08 11:05:00,38.85,38.95,38.75,38.95,97800.0,29.0919,29.1668,29.017,29.1668,97800.0
2010-07-08 11:10:00,38.96,39.01,38.9,38.9,77800.0,29.1742,29.2117,29.1293,29.1293,77800.0
2010-07-08 11:15:00,38.91,39.09,38.9,39.06,143500.0,29.1368,29.2716,29.1293,29.2491,143500.0
2010-07-08 11:20:00,39.07,39.16,39.03,39.14,37800.0,29.2566,29.324,29.2267,29.309,37800.0
2010-07-08 11:25:00,39.14,39.14,38.94,38.95,152700.0,29.309,29.309,29.1593,29.1668,152700.0
2010-07-08 11:30:00,38.96,39.01,38.94,38.94,125300.0,29.1742,29.2117,29.1593,29.1593,125300.0
2010-07-08 11:35:00,38.94,39.0,38.79,38.81,122900.0,29.1593,29.2042,29.0469,29.0619,122900.0
2010-07-08 11:40:00,38.8,38.86,38.73,38.75,65900.0,29.0544,29.0994,29.002,29.017,65900.0
2010-07-08 11:45:00,38.74,38.74,38.55,38.56,88200.0,29.0095,29.0095,28.8672,28.8747,88200.0
2010-07-08 11:50:00,38.56,38.59,38.38,38.5,120900.0,28.8747,28.8972,28.7399,28.8298,120900.0
2010-07-08 11:55:00,38.52,38.6,38.52,38.58,34000.0,28.8448,28.9047,28.8448,28.8897,34000.0
2010-07-08 12:00:00,38.58,38.85,38.53,38.58,62300.0,28.8897,29.0919,28.8523,28.8897,62300.0
2010-07-08 12:05:00,38.58,38.63,38.57,38.61,69300.0,28.8897,28.9271,28.8822,28.9122,69300.0
2010-07-08 12:10:00,38.62,38.66,38.59,38.6,34200.0,28.9196,28.9496,28.8972,28.9047,34200.0
2010-07-08 12:15:00,38.62,38.64,38.54,38.63,41800.0,28.9196,28.9346,28.8597,28.9271,41800.0
2010-07-08 12:20:00,38.63,38.71,38.6,38.67,35100.0,28.9271,28.987,28.9047,28.9571,35100.0
2010-07-08 12:25:00,38.67,38.76,38.66,38.73,74800.0,28.9571,29.0245,28.9496,29.002,74800.0
2010-07-08 12:30:00,38.73,38.74,38.64,38.65,56300.0,29.002,29.0095,28.9346,28.9421,56300.0
2010-07-08 12:35:00,38.65,38.66,38.57,38.61,49800.0,28.9421,28.9496,28.8822,28.9122,49800.0
2010-07-08 12:40:00,38.59,38.61,38.51,38.61,57400.0,28.8972,28.9122,28.8373,28.9122,57400.0
2010-07-08 12:45:00,38.63,38.67,38.61,38.66,14200.0,28.9271,28.9571,28.9122,28.9496,14200.0
2010-07-08 12:50:00,38.67,38.72,38.63,38.68,44300.0,28.9571,28.9945,28.9271,28.9646,44300.0
2010-07-08 12:55:00,38.67,38.69,38.5,38.53,43800.0,28.9571,28.9721,28.8298,28.8523,43800.0
2010-07-08 13:00:00,38.53,38.62,38.53,38.62,30400.0,28.8523,28.9196,28.8523,28.9196,30400.0
2010-07-08 13:05:00,38.62,38.75,38.61,38.75,29500.0,28.9196,29.017,28.9122,29.017,29500.0
2010-07-08 13:10:00,38.75,38.76,38.7,38.74,78000.0,29.017,29.0245,28.9796,29.0095,78000.0
2010-07-08 13:15:00,38.75,38.87,38.74,38.87,39800.0,29.017,29.1069,29.0095,29.1069,39800.0
2010-07-08 13:20:00,38.87,38.88,38.78,38.79,54600.0,29.1069,29.1143,29.0395,29.0469,54600.0
2010-07-08 13:25:00,38.78,38.79,38.65,38.66,62800.0,29.0395,29.0469,28.9421,28.9496,62800.0
2010-07-08 13:30:00,38.66,38.71,38.63,38.64,72700.0,28.9496,28.987,28.9271,28.9346,72700.0
2010-07-08 13:35:00,38.65,38.73,38.62,38.66,51700.0,28.9421,29.002,28.9196,28.9496,51700.0
2010-07-08 13:40:00,38.67,38.69,38.63,38.69,55600.0,28.9571,28.9721,28.9271,28.9721,55600.0
2010-07-08 13:45:00,38.69,38.72,38.67,38.71,25100.0,28.9721,28.9945,28.9571,28.987,25100.0
2010-07-08 13:50:00,38.72,38.73,38.6,38.61,110900.0,28.9945,29.002,28.9047,28.9122,110900.0
2010-07-08 13:55:00,38.61,38.61,38.5,38.52,78800.0,28.9122,28.9122,28.8298,28.8448,78800.0
2010-07-08 14:00:00,38.52,38.62,38.51,38.59,53600.0,28.8448,28.9196,28.8373,28.8972,53600.0
2010-07-08 14:05:00,38.59,38.59,38.49,38.51,137300.0,28.8972,28.8972,28.8223,28.8373,137300.0
2010-07-08 14:10:00,38.5,38.5,38.37,38.42,64200.0,28.8298,28.8298,28.7324,28.7699,64200.0
2010-07-08 14:15:00,38.4,38.41,38.28,38.4,69800.0,28.7549,28.7624,28.665,28.7549,69800.0
2010-07-08 14:20:00,38.38,38.41,38.3,38.36,70300.0,28.7399,28.7624,28.68,28.725,70300.0
2010-07-08 14:25:00,38.37,38.46,38.36,38.44,27300.0,28.7324,28.7998,28.725,28.7849,27300.0
2010-07-08 14:30:00,38.44,38.47,38.38,38.38,33900.0,28.7849,28.8073,28.7399,28.7399,33900.0
2010-07-08 14:35:00,38.37,38.46,38.37,38.46,21400.0,28.7324,28.7998,28.7324,28.7998,21400.0
2010-07-08 14:40:00,38.46,38.59,38.46,38.51,51000.0,28.7998,28.8972,28.7998,28.8373,51000.0
2010-07-08 14:45:00,38.51,38.58,38.5,38.58,34400.0,28.8373,28.8897,28.8298,28.8897,34400.0
2010-07-08 14:50:00,38.58,38.62,38.53,38.56,53400.0,28.8897,28.9196,28.8523,28.8747,53400.0
2010-07-08 14:55:00,38.57,38.7,38.53,38.63,59700.0,28.8822,28.9796,28.8523,28.9271,59700.0
2010-07-08 15:00:00,38.63,38.63,38.46,38.57,102700.0,28.9271,28.9271,28.7998,28.8822,102700.0
2010-07-08 15:05:00,38.57,38.57,38.46,38.5,115400.0,28.8822,28.8822,28.7998,28.8298,115400.0
2010-07-08 15:10:00,38.5,38.51,38.44,38.47,75200.0,28.8298,28.8373,28.7849,28.8073,75200.0
2010-07-08 15:15:00,38.48,38.58,38.48,38.56,136700.0,28.8148,28.8897,28.8148,28.8747,136700.0
2010-07-08 15:20:00,38.57,38.76,38.54,38.72,106700.0,28.8822,29.0245,28.8597,28.9945,106700.0
2010-07-08 15:25:00,38.73,38.75,38.67,38.73,143000.0,29.002,29.017,28.9571,29.002,143000.0
2010-07-08 15:30:00,38.73,38.83,38.72,38.76,169100.0,29.002,29.0769,28.9945,29.0245,169100.0
2010-07-08 15:35:00,38.77,38.83,38.76,38.79,173000.0,29.032,29.0769,29.0245,29.0469,173000.0
2010-07-08 15:40:00,38.79,38.81,38.69,38.76,262400.0,29.0469,29.0619,28.9721,29.0245,262400.0
2010-07-08 15:45:00,38.77,38.81,38.71,38.75,295900.0,29.032,29.0619,28.987,29.017,295900.0
2010-07-08 15:50:00,38.75,38.84,38.73,38.76,209900.0,29.017,29.0844,29.002,29.0245,209900.0
2010-07-08 15:55:00,38.77,38.92,38.76,38.88,467200.0,29.032,29.1443,29.0245,29.1143,467200.0
2010-07-09 09:30:00,38.2,38.98,38.2,38.71,99000.0,28.6051,29.1892,28.6051,28.987,99000.0
2010-07-09 09:35:00,38.71,38.77,38.6,38.66,184200.0,28.987,29.032,28.9047,28.9496,184200.0
2010-07-09 09:40:00,38.67,38.75,38.62,38.67,104200.0,28.9571,29.017,28.9196,28.9571,104200.0
2010-07-09 09:45:00,38.65,38.76,38.57,38.58,57900.0,28.9421,29.0245,28.8822,28.8897,57900.0
2010-07-09 09:50:00,38.58,38.67,38.53,38.56,22000.0,28.8897,28.9571,28.8523,28.8747,22000.0
2010-07-09 09:55:00,38.57,38.77,38.54,38.71,55800.0,28.8822,29.032,28.8597,28.987,55800.0
2010-07-09 10:00:00,38.71,38.91,38.69,38.8,45700.0,28.987,29.1368,28.9721,29.0544,45700.0
2010-07-09 10:05:00,38.82,38.89,38.63,38.67,52200.0,29.0694,29.1218,28.9271,28.9571,52200.0
2010-07-09 10:10:00,38.68,38.68,38.57,38.57,42600.0,28.9646,28.9646,28.8822,28.8822,42600.0
2010-07-09 10:15:00,38.57,38.75,38.56,38.73,73100.0,28.8822,29.017,28.8747,29.002,73100.0
2010-07-09 10:20:00,38.73,38.8,38.67,38.78,68100.0,29.002,29.0544,28.9571,29.0395,68100.0
2010-07-09 10:25:00,38.78,38.78,38.68,38.7,49900.0,29.0395,29.0395,28.9646,28.9796,49900.0
2010-07-09 10:30:00,38.69,38.73,38.64,38.66,56600.0,28.9721,29.002,28.9346,28.9496,56600.0
2010-07-09 10:35:00,38.66,38.73,38.59,38.67,63100.0,28.9496,29.002,28.8972,28.9571,63100.0
2010-07-09 10:40:00,38.69,38.77,38.68,38.76,84700.0,28.9721,29.032,28.9646,29.0245,84700.0
2010-07-09 10:45:00,38.77,38.78,38.67,38.69,120300.0,29.032,29.0395,28.9571,28.9721,120300.0
2010-07-09 10:50:00,38.68,38.76,38.67,38.71,49200.0,28.9646,29.0245,28.9571,28.987,49200.0
2010-07-09 10:55:00,38.72,38.72,38.56,38.59,59400.0,28.9945,28.9945,28.8747,28.8972,59400.0
2010-07-09 11:00:00,38.59,38.67,38.55,38.66,44500.0,28.8972,28.9571,28.8672,28.9496,44500.0
2010-07-09 11:05:00,38.67,38.73,38.58,38.58,25200.0,28.9571,29.002,28.8897,28.8897,25200.0
2010-07-09 11:10:00,38.58,38.62,38.51,38.52,55000.0,28.8897,28.9196,28.8373,28.8448,55000.0
2010-07-09 11:15:00,38.52,38.57,38.47,38.55,33100.0,28.8448,28.8822,28.8073,28.8672,33100.0
2010-07-09 11:20:00,38.55,38.6,38.5,38.51,29400.0,28.8672,28.9047,28.8298,28.8373,29400.0
2010-07-09 11:25:00,38.51,38.52,38.41,38.47,49900.0,28.8373,28.8448,28.7624,28.8073,49900.0
2010-07-09 11:30:00,38.47,38.54,38.46,38.5,35300.0,28.8073,28.8597,28.7998,28.8298,35300.0
2010-07-09 11:35:00,38.51,38.51,38.4,38.5,83600.0,28.8373,28.8373,28.7549,28.8298,83600.0
2010-07-09 11:40:00,38.5,38.62,38.5,38.56,37200.0,28.8298,28.9196,28.8298,28.8747,37200.0
2010-07-09 11:45:00,38.57,38.58,38.45,38.47,34200.0,28.8822,28.8897,28.7923,28.8073,34200.0
2010-07-09 11:50:00,38.47,38.5,38.43,38.5,29100.0,28.8073,28.8298,28.7774,28.8298,29100.0
2010-07-09 11:55:00,38.51,38.53,38.43,38.44,45000.0,28.8373,28.8523,28.7774,28.7849,45000.0
2010-07-09 12:00:00,38.44,38.44,38.37,38.39,39000.0,28.7849,28.7849,28.7324,28.7474,39000.0
2010-07-09 12:05:00,38.39,38.49,38.38,38.47,25200.0,28.7474,28.8223,28.7399,28.8073,25200.0
2010-07-09 12:10:00,38.47,38.5,38.4,38.4,38600.0,28.8073,28.8298,28.7549,28.7549,38600.0
2010-07-09 12:15:00,38.4,38.45,38.37,38.44,30100.0,28.7549,28.7923,28.7324,28.7849,30100.0
2010-07-09 12:20:00,38.44,38.47,38.4,38.46,34200.0,28.7849,28.8073,28.7549,28.7998,34200.0
2010-07-09 12:25:00,38.47,38.51,38.42,38.47,66800.0,28.8073,28.8373,28.7699,28.8073,66800.0
2010-07-09 12:30:00,38.47,38.47,38.29,38.32,80700.0,28.8073,28.8073,28.6725,28.695,80700.0
2010-07-09 12:35:00,38.31,38.37,38.29,38.35,29000.0,28.6875,28.7324,28.6725,28.7175,29000.0
2010-07-09 12:40:00,38.35,38.44,38.33,38.4,22700.0,28.7175,28.7849,28.7025,28.7549,22700.0
2010-07-09 12:45:00,38.4,38.47,38.4,38.46,31100.0,28.7549,28.8073,28.7549,28.7998,31100.0
2010-07-09 12:50:00,38.47,38.49,38.42,38.43,19700.0,28.8073,28.8223,28.7699,28.7774,19700.0
2010-07-09 12:55:00,38.42,38.54,38.42,38.46,87200.0,28.7699,28.8597,28.7699,28.7998,87200.0
2010-07-09 13:00:00,38.45,38.53,38.42,38.49,41100.0,28.7923,28.8523,28.7699,28.8223,41100.0
2010-07-09 13:05:00,38.49,38.57,38.49,38.54,15600.0,28.8223,28.8822,28.8223,28.8597,15600.0
2010-07-09 13:10:00,38.53,38.54,38.44,38.44,19300.0,28.8523,28.8597,28.7849,28.7849,19300.0
2010-07-09 13:15:00,38.47,38.5,38.42,38.43,23600.0,28.8073,28.8298,28.7699,28.7774,23600.0
2010-07-09 13:20:00,38.44,38.5,38.39,38.39,12700.0,28.7849,28.8298,28.7474,28.7474,12700.0
2010-07-09 13:25:00,38.4,38.44,38.37,38.43,19200.0,28.7549,28.7849,28.7324,28.7774,19200.0
2010-07-09 13:30:00,38.42,38.51,38.4,38.49,23500.0,28.7699,28.8373,28.7549,28.8223,23500.0
2010-07-09 13:35:00,38.49,38.53,38.46,38.47,31600.0,28.8223,28.8523,28.7998,28.8073,31600.0
2010-07-09 13:40:00,38.47,38.51,38.41,38.42,20300.0,28.8073,28.8373,28.7624,28.7699,20300.0
2010-07-09 13:45:00,38.43,38.48,38.39,38.48,16300.0,28.7774,28.8148,28.7474,28.8148,16300.0
2010-07-09 13:50:00,38.48,38.52,38.45,38.52,27000.0,28.8148,28.8448,28.7923,28.8448,27000.0
2010-07-09 13:55:00,38.51,38.53,38.44,38.47,30300.0,28.8373,28.8523,28.7849,28.8073,30300.0
2010-07-09 14:00:00,38.47,38.48,38.43,38.43,50000.0,28.8073,28.8148,28.7774,28.7774,50000.0
2010-07-09 14:05:00,38.43,38.47,38.41,38.41,45100.0,28.7774,28.8073,28.7624,28.7624,45100.0
2010-07-09 14:10:00,38.41,38.41,38.33,38.37,100300.0,28.7624,28.7624,28.7025,28.7324,100300.0
2010-07-09 14:15:00,38.36,38.45,38.32,38.45,38700.0,28.725,28.7923,28.695,28.7923,38700.0
2010-07-09 14:20:00,38.45,38.48,38.42,38.45,44500.0,28.7923,28.8148,28.7699,28.7923,44500.0
2010-07-09 14:25:00,38.45,38.46,38.38,38.4,58100.0,28.7923,28.7998,28.7399,28.7549,58100.0
2010-07-09 14:30:00,38.4,38.44,38.37,38.39,72300.0,28.7549,28.7849,28.7324,28.7474,72300.0
2010-07-09 14:35:00,38.4,38.43,38.36,38.39,51900.0,28.7549,28.7774,28.725,28.7474,51900.0
2010-07-09 14:40:00,38.39,38.46,38.38,38.44,67600.0,28.7474,28.7998,28.7399,28.7849,67600.0
2010-07-09 14:45:00,38.44,38.45,38.4,38.44,41800.0,28.7849,28.7923,28.7549,28.7849,41800.0
2010-07-09 14:50:00,38.44,38.51,38.44,38.49,66000.0,28.7849,28.8373,28.7849,28.8223,66000.0
2010-07-09 14:55:00,38.51,38.65,38.5,38.59,78200.0,28.8373,28.9421,28.8298,28.8972,78200.0
2010-07-09 15:00:00,38.59,38.61,38.52,38.52,54600.0,28.8972,28.9122,28.8448,28.8448,54600.0
2010-07-09 15:05:00,38.53,38.57,38.53,38.56,29300.0,28.8523,28.8822,28.8523,28.8747,29300.0
2010-07-09 15:10:00,38.57,38.64,38.56,38.64,57600.0,28.8822,28.9346,28.8747,28.9346,57600.0
2010-07-09 15:15:00,38.65,38.68,38.62,38.64,86200.0,28.9421,28.9646,28.9196,28.9346,86200.0
2010-07-09 15:20:00,38.65,38.71,38.64,38.71,70200.0,28.9421,28.987,28.9346,28.987,70200.0
2010-07-09 15:25:00,38.72,38.72,38.52,38.55,107900.0,28.9945,28.9945,28.8448,28.8672,107900.0
2010-07-09 15:30:00,38.56,38.59,38.51,38.57,71900.0,28.8747,28.8972,28.8373,28.8822,71900.0
2010-07-09 15:35:00,38.58,38.72,38.58,38.67,73200.0,28.8897,28.9945,28.8897,28.9571,73200.0
2010-07-09 15:40:00,38.68,38.76,38.67,38.74,98800.0,28.9646,29.0245,28.9571,29.0095,98800.0
2010-07-09 15:45:00,38.74,38.8,38.69,38.78,186900.0,29.0095,29.0544,28.9721,29.0395,186900.0
2010-07-09 15:50:00,38.78,38.81,38.76,38.81,153500.0,29.0395,29.0619,29.0245,29.0619,153500.0
2010-07-09 15:55:00,38.81,38.84,38.71,38.74,258800.0,29.0619,29.0844,28.987,29.0095,258800.0
2010-07-12 09:30:00,38.81,39.12,38.62,39.1,94600.0,29.0619,29.2941,28.9196,29.2791,94600.0
2010-07-12 09:35:00,39.05,39.4,39.05,39.36,67600.0,29.2416,29.5037,29.2416,29.4738,67600.0
2010-07-12 09:40:00,39.39,39.4,39.28,39.4,29700.0,29.4962,29.5037,29.4139,29.5037,29700.0
2010-07-12 09:45:00,39.4,39.48,39.3,39.32,93300.0,29.5037,29.5636,29.4289,29.4438,93300.0
2010-07-12 09:50:00,39.32,39.34,39.13,39.2,76300.0,29.4438,29.4588,29.3016,29.354,76300.0
2010-07-12 09:55:00,39.2,39.28,39.17,39.25,41500.0,29.354,29.4139,29.3315,29.3914,41500.0
2010-07-12 10:00:00,39.24,39.25,39.16,39.19,117400.0,29.3839,29.3914,29.324,29.3465,117400.0
2010-07-12 10:05:00,39.18,39.2,38.96,39.0,79000.0,29.339,29.354,29.1742,29.2042,79000.0
2010-07-12 10:10:00,38.99,38.99,38.85,38.88,76100.0,29.1967,29.1967,29.0919,29.1143,76100.0
2010-07-12 10:15:00,38.88,39.0,38.8,38.86,169900.0,29.1143,29.2042,29.0544,29.0994,169900.0
2010-07-12 10:20:00,38.85,38.86,38.68,38.7,143600.0,29.0919,29.0994,28.9646,28.9796,143600.0
2010-07-12 10:25:00,38.7,38.72,38.51,38.55,112700.0,28.9796,28.9945,28.8373,28.8672,112700.0
2010-07-12 10:30:00,38.55,38.58,38.5,38.52,60800.0,28.8672,28.8897,28.8298,28.8448,60800.0
2010-07-12 10:35:00,38.52,38.65,38.52,38.55,67700.0,28.8448,28.9421,28.8448,28.8672,67700.0
2010-07-12 10:40:00,38.54,38.55,38.43,38.49,76100.0,28.8597,28.8672,28.7774,28.8223,76100.0
2010-07-12 10:45:00,38.48,38.52,38.44,38.46,66800.0,28.8148,28.8448,28.7849,28.7998,66800.0
2010-07-12 10:50:00,38.45,38.46,38.39,38.4,55900.0,28.7923,28.7998,28.7474,28.7549,55900.0
2010-07-12 10:55:00,38.4,38.44,38.34,38.43,94400.0,28.7549,28.7849,28.71,28.7774,94400.0
2010-07-12 11:00:00,38.43,38.45,38.27,38.36,71500.0,28.7774,28.7923,28.6576,28.725,71500.0
2010-07-12 11:05:00,38.36,38.46,38.36,38.44,177900.0,28.725,28.7998,28.725,28.7849,177900.0
2010-07-12 11:10:00,38.44,38.61,38.39,38.61,67100.0,28.7849,28.9122,28.7474,28.9122,67100.0
2010-07-12 11:15:00,38.61,38.71,38.58,38.7,89800.0,28.9122,28.987,28.8897,28.9796,89800.0
2010-07-12 11:20:00,38.7,38.71,38.62,38.64,79600.0,28.9796,28.987,28.9196,28.9346,79600.0
2010-07-12 11:25:00,38.63,38.63,38.53,38.55,51000.0,28.9271,28.9271,28.8523,28.8672,51000.0
2010-07-12 11:30:00,38.54,38.6,38.44,38.52,116800.0,28.8597,28.9047,28.7849,28.8448,116800.0
2010-07-12 11:35:00,38.51,38.51,38.4,38.42,48500.0,28.8373,28.8373,28.7549,28.7699,48500.0
2010-07-12 11:40:00,38.43,38.5,38.42,38.47,18900.0,28.7774,28.8298,28.7699,28.8073,18900.0
2010-07-12 11:45:00,38.47,38.47,38.35,38.35,22500.0,28.8073,28.8073,28.7175,28.7175,22500.0
2010-07-12 11:50:00,38.35,38.38,38.31,38.34,40500.0,28.7175,28.7399,28.6875,28.71,40500.0
2010-07-12 11:55:00,38.33,38.34,38.25,38.25,43800.0,28.7025,28.71,28.6426,28.6426,43800.0
2010-07-12 12:00:00,38.25,38.4,38.25,38.39,68300.0,28.6426,28.7549,28.6426,28.7474,68300.0
2010-07-12 12:05:00,38.39,38.57,38.36,38.56,135400.0,28.7474,28.8822,28.725,28.8747,135400.0
2010-07-12 12:10:00,38.55,38.69,38.55,38.66,42900.0,28.8672,28.9721,28.8672,28.9496,42900.0
2010-07-12 12:15:00,38.67,38.71,38.6,38.67,48300.0,28.9571,28.987,28.9047,28.9571,48300.0
2010-07-12 12:20:00,38.67,38.67,38.59,38.63,24800.0,28.9571,28.9571,28.8972,28.9271,24800.0
2010-07-12 12:25:00,38.64,38.67,38.58,38.59,12500.0,28.9346,28.9571,28.8897,28.8972,12500.0
2010-07-12 12:30:00,38.59,38.62,38.54,38.61,30200.0,28.8972,28.9196,28.8597,28.9122,30200.0
2010-07-12 12:35:00,38.62,38.88,38.61,38.82,104300.0,28.9196,29.1143,28.9122,29.0694,104300.0
2010-07-12 12:40:00,38.83,38.91,38.78,38.78,60500.0,29.0769,29.1368,29.0395,29.0395,60500.0
2010-07-12 12:45:00,38.77,38.81,38.74,38.8,23900.0,29.032,29.0619,29.0095,29.0544,23900.0
2010-07-12 12:50:00,38.8,38.97,38.79,38.91,110500.0,29.0544,29.1817,29.0469,29.1368,110500.0
2010-07-12 12:55:00,38.91,39.0,38.7,38.71,55100.0,29.1368,29.2042,28.9796,28.987,55100.0
2010-07-12 13:00:00,38.71,38.8,38.7,38.74,39700.0,28.987,29.0544,28.9796,29.0095,39700.0
2010-07-12 13:05:00,38.74,38.84,38.71,38.82,29800.0,29.0095,29.0844,28.987,29.0694,29800.0
2010-07-12 13:10:00,38.8,38.83,38.76,38.77,14800.0,29.0544,29.0769,29.0245,29.032,14800.0
2010-07-12 13:15:00,38.78,38.9,38.78,38.86,16200.0,29.0395,29.1293,29.0395,29.0994,16200.0
2010-07-12 13:20:00,38.85,38.85,38.77,38.78,20500.0,29.0919,29.0919,29.032,29.0395,20500.0
2010-07-12 13:25:00,38.79,38.87,38.79,38.86,11600.0,29.0469,29.1069,29.0469,29.0994,11600.0
2010-07-12 13:30:00,38.86,38.93,38.85,38.92,53200.0,29.0994,29.1518,29.0919,29.1443,53200.0
2010-07-12 13:35:00,38.93,38.99,38.86,38.9,48500.0,29.1518,29.1967,29.0994,29.1293,48500.0
2010-07-12 13:40:00,38.92,38.92,38.77,38.8,21600.0,29.1443,29.1443,29.032,29.0544,21600.0
2010-07-12 13:45:00,38.8,38.86,38.79,38.85,17700.0,29.0544,29.0994,29.0469,29.0919,17700.0
2010-07-12 13:50:00,38.85,38.91,38.83,38.91,29500.0,29.0919,29.1368,29.0769,29.1368,29500.0
2010-07-12 13:55:00,38.92,38.93,38.87,38.91,30100.0,29.1443,29.1518,29.1069,29.1368,30100.0
2010-07-12 14:00:00,38.9,39.02,38.89,39.02,97900.0,29.1293,29.2192,29.1218,29.2192,97900.0
2010-07-12 14:05:00,39.0,39.0,38.87,38.9,37200.0,29.2042,29.2042,29.1069,29.1293,37200.0
2010-07-12 14:10:00,38.89,38.92,38.86,38.91,15400.0,29.1218,29.1443,29.0994,29.1368,15400.0
2010-07-12 14:15:00,38.91,38.93,38.79,38.79,19700.0,29.1368,29.1518,29.0469,29.0469,19700.0
2010-07-12 14:20:00,38.8,38.86,38.79,38.81,25500.0,29.0544,29.0994,29.0469,29.0619,25500.0
2010-07-12 14:25:00,38.8,38.88,38.76,38.87,25200.0,29.0544,29.1143,29.0245,29.1069,25200.0
2010-07-12 14:30:00,38.87,38.87,38.78,38.82,31900.0,29.1069,29.1069,29.0395,29.0694,31900.0
2010-07-12 14:35:00,38.82,38.9,38.81,38.89,14500.0,29.0694,29.1293,29.0619,29.1218,14500.0
2010-07-12 14:40:00,38.88,38.94,38.86,38.94,28100.0,29.1143,29.1593,29.0994,29.1593,28100.0
2010-07-12 14:45:00,38.93,38.95,38.9,38.93,26700.0,29.1518,29.1668,29.1293,29.1518,26700.0
2010-07-12 14:50:00,38.93,38.93,38.83,38.84,28800.0,29.1518,29.1518,29.0769,29.0844,28800.0
2010-07-12 14:55:00,38.84,38.95,38.84,38.89,39000.0,29.0844,29.1668,29.0844,29.1218,39000.0
2010-07-12 15:00:00,38.9,38.93,38.83,38.91,63400.0,29.1293,29.1518,29.0769,29.1368,63400.0
2010-07-12 15:05:00,38.93,38.93,38.8,38.85,37300.0,29.1518,29.1518,29.0544,29.0919,37300.0
2010-07-12 15:10:00,38.84,38.92,38.82,38.91,24000.0,29.0844,29.1443,29.0694,29.1368,24000.0
2010-07-12 15:15:00,38.91,38.96,38.86,38.93,73300.0,29.1368,29.1742,29.0994,29.1518,73300.0
2010-07-12 15:20:00,38.94,38.97,38.88,38.97,33100.0,29.1593,29.1817,29.1143,29.1817,33100.0
2010-07-12 15:25:00,38.97,39.0,38.91,38.97,83200.0,29.1817,29.2042,29.1368,29.1817,83200.0
2010-07-12 15:30:00,38.96,39.0,38.93,38.96,55300.0,29.1742,29.2042,29.1518,29.1742,55300.0
2010-07-12 15:35:00,38.96,39.02,38.92,39.02,69100.0,29.1742,29.2192,29.1443,29.2192,69100.0
2010-07-12 15:40:00,39.01,39.08,39.01,39.02,69800.0,29.2117,29.2641,29.2117,29.2192,69800.0
2010-07-12 15:45:00,39.03,39.06,38.96,38.97,104200.0,29.2267,29.2491,29.1742,29.1817,104200.0
2010-07-12 15:50:00,38.97,38.97,38.9,38.93,118200.0,29.1817,29.1817,29.1293,29.1518,118200.0
2010-07-12 15:55:00,38.94,38.97,38.9,38.97,185100.0,29.1593,29.1817,29.1293,29.1817,185100.0
2010-07-13 09:30:00,39.25,39.43,38.87,39.22,296100.0,29.3914,29.5262,29.1069,29.3689,296100.0
2010-07-13 09:35:00,39.24,39.48,39.22,39.48,75500.0,29.3839,29.5636,29.3689,29.5636,75500.0
2010-07-13 09:40:00,39.48,39.59,39.18,39.25,96800.0,29.5636,29.646,29.339,29.3914,96800.0
2010-07-13 09:45:00,39.23,39.25,38.9,38.9,119500.0,29.3764,29.3914,29.1293,29.1293,119500.0
2010-07-13 09:50:00,38.89,39.12,38.84,38.97,104200.0,29.1218,29.2941,29.0844,29.1817,104200.0
2010-07-13 09:55:00,38.97,39.0,38.87,38.9,62800.0,29.1817,29.2042,29.1069,29.1293,62800.0
2010-07-13 10:00:00,38.91,39.17,38.88,39.15,68100.0,29.1368,29.3315,29.1143,29.3165,68100.0
2010-07-13 10:05:00,39.13,39.2,39.07,39.09,31400.0,29.3016,29.354,29.2566,29.2716,31400.0
2010-07-13 10:10:00,39.1,39.17,39.04,39.13,29300.0,29.2791,29.3315,29.2342,29.3016,29300.0
2010-07-13 10:15:00,39.11,39.11,39.01,39.01,17400.0,29.2866,29.2866,29.2117,29.2117,17400.0
2010-07-13 10:20:00,39.02,39.13,39.01,39.07,16400.0,29.2192,29.3016,29.2117,29.2566,16400.0
2010-07-13 10:25:00,39.08,39.15,39.07,39.15,26800.0,29.2641,29.3165,29.2566,29.3165,26800.0
2010-07-13 10:30:00,39.14,39.16,38.99,39.0,36700.0,29.309,29.324,29.1967,29.2042,36700.0
2010-07-13 10:35:00,39.0,39.03,38.94,39.0,24600.0,29.2042,29.2267,29.1593,29.2042,24600.0
2010-07-13 10:40:00,38.99,39.01,38.88,38.98,64200.0,29.1967,29.2117,29.1143,29.1892,64200.0
2010-07-13 10:45:00,38.97,39.07,38.96,39.05,71000.0,29.1817,29.2566,29.1742,29.2416,71000.0
2010-07-13 10:50:00,39.03,39.12,39.03,39.06,32200.0,29.2267,29.2941,29.2267,29.2491,32200.0
2010-07-13 10:55:00,39.07,39.08,38.93,38.94,54800.0,29.2566,29.2641,29.1518,29.1593,54800.0
2010-07-13 11:00:00,38.94,39.07,38.94,39.03,26600.0,29.1593,29.2566,29.1593,29.2267,26600.0
2010-07-13 11:05:00,39.04,39.2,39.03,39.19,45700.0,29.2342,29.354,29.2267,29.3465,45700.0
2010-07-13 11:10:00,39.19,39.31,39.18,39.3,53600.0,29.3465,29.4363,29.339,29.4289,53600.0
2010-07-13 11:15:00,39.3,39.3,39.21,39.21,31400.0,29.4289,29.4289,29.3615,29.3615,31400.0
2010-07-13 11:20:00,39.21,39.26,39.18,39.24,79400.0,29.3615,29.3989,29.339,29.3839,79400.0
2010-07-13 11:25:00,39.25,39.34,39.25,39.31,64300.0,29.3914,29.4588,29.3914,29.4363,64300.0
2010-07-13 11:30:00,39.3,39.43,39.28,39.4,30100.0,29.4289,29.5262,29.4139,29.5037,30100.0
2010-07-13 11:35:00,39.41,39.54,39.39,39.48,49800.0,29.5112,29.6086,29.4962,29.5636,49800.0
2010-07-13 11:40:00,39.48,39.53,39.41,39.43,32000.0,29.5636,29.6011,29.5112,29.5262,32000.0
2010-07-13 11:45:00,39.44,39.47,39.32,39.32,49900.0,29.5337,29.5562,29.4438,29.4438,49900.0
2010-07-13 11:50:00,39.32,39.43,39.31,39.36,102100.0,29.4438,29.5262,29.4363,29.4738,102100.0
2010-07-13 11:55:00,39.37,39.38,39.32,39.37,19400.0,29.4813,29.4888,29.4438,29.4813,19400.0
2010-07-13 12:00:00,39.35,39.4,39.33,39.35,34000.0,29.4663,29.5037,29.4513,29.4663,34000.0
2010-07-13 12:05:00,39.36,39.41,39.33,39.36,35600.0,29.4738,29.5112,29.4513,29.4738,35600.0
2010-07-13 12:10:00,39.37,39.4,39.34,39.35,5900.0,29.4813,29.5037,29.4588,29.4663,5900.0
2010-07-13 12:15:00,39.34,39.4,39.34,39.38,44200.0,29.4588,29.5037,29.4588,29.4888,44200.0
2010-07-13 12:20:00,39.38,39.39,39.35,39.36,42300.0,29.4888,29.4962,29.4663,29.4738,42300.0
2010-07-13 12:25:00,39.35,39.51,39.35,39.47,24400.0,29.4663,29.5861,29.4663,29.5562,24400.0
2010-07-13 12:30:00,39.47,39.53,39.47,39.49,25900.0,29.5562,29.6011,29.5562,29.5711,25900.0
2010-07-13 12:35:00,39.49,39.51,39.47,39.49,13700.0,29.5711,29.5861,29.5562,29.5711,13700.0
2010-07-13 12:40:00,39.47,39.48,39.37,39.37,9500.0,29.5562,29.5636,29.4813,29.4813,9500.0
2010-07-13 12:45:00,39.37,39.38,39.3,39.35,91600.0,29.4813,29.4888,29.4289,29.4663,91600.0
2010-07-13 12:50:00,39.34,39.45,39.34,39.45,18400.0,29.4588,29.5412,29.4588,29.5412,18400.0
2010-07-13 12:55:00,39.45,39.5,39.41,39.42,183100.0,29.5412,29.5786,29.5112,29.5187,183100.0
2010-07-13 13:00:00,39.42,39.53,39.42,39.49,39000.0,29.5187,29.6011,29.5187,29.5711,39000.0
2010-07-13 13:05:00,39.48,39.51,39.45,39.46,164600.0,29.5636,29.5861,29.5412,29.5487,164600.0
2010-07-13 13:10:00,39.46,39.47,39.38,39.42,66000.0,29.5487,29.5562,29.4888,29.5187,66000.0
2010-07-13 13:15:00,39.42,39.42,39.31,39.31,33400.0,29.5187,29.5187,29.4363,29.4363,33400.0
2010-07-13 13:20:00,39.32,39.4,39.3,39.37,21700.0,29.4438,29.5037,29.4289,29.4813,21700.0
2010-07-13 13:25:00,39.38,39.4,39.26,39.35,11500.0,29.4888,29.5037,29.3989,29.4663,11500.0
2010-07-13 13:30:00,39.34,39.38,39.33,39.36,11600.0,29.4588,29.4888,29.4513,29.4738,11600.0
2010-07-13 13:35:00,39.36,39.47,39.32,39.46,30600.0,29.4738,29.5562,29.4438,29.5487,30600.0
2010-07-13 13:40:00,39.45,39.5,39.41,39.47,43900.0,29.5412,29.5786,29.5112,29.5562,43900.0
2010-07-13 13:45:00,39.48,39.49,39.4,39.41,51700.0,29.5636,29.5711,29.5037,29.5112,51700.0
2010-07-13 13:50:00,39.4,39.41,39.31,39.32,37500.0,29.5037,29.5112,29.4363,29.4438,37500.0
2010-07-13 13:55:00,39.32,39.39,39.31,39.37,15500.0,29.4438,29.4962,29.4363,29.4813,15500.0
2010-07-13 14:00:00,39.38,39.47,39.37,39.44,27000.0,29.4888,29.5562,29.4813,29.5337,27000.0
2010-07-13 14:05:00,39.43,39.45,39.4,39.43,9700.0,29.5262,29.5412,29.5037,29.5262,9700.0
2010-07-13 14:10:00,39.42,39.47,39.4,39.47,24200.0,29.5187,29.5562,29.5037,29.5562,24200.0
2010-07-13 14:15:00,39.47,39.5,39.44,39.47,10900.0,29.5562,29.5786,29.5337,29.5562,10900.0
2010-07-13 14:20:00,39.47,39.48,39.38,39.43,15900.0,29.5562,29.5636,29.4888,29.5262,15900.0
2010-07-13 14:25:00,39.42,39.45,39.37,39.39,20600.0,29.5187,29.5412,29.4813,29.4962,20600.0
2010-07-13 14:30:00,39.39,39.49,39.39,39.47,29100.0,29.4962,29.5711,29.4962,29.5562,29100.0
2010-07-13 14:35:00,39.47,39.56,39.47,39.56,28300.0,29.5562,29.6235,29.5562,29.6235,28300.0
2010-07-13 14:40:00,39.56,39.67,39.55,39.6,98500.0,29.6235,29.7059,29.6161,29.6535,98500.0
2010-07-13 14:45:00,39.59,39.65,39.57,39.65,51200.0,29.646,29.6909,29.631,29.6909,51200.0
2010-07-13 14:50:00,39.65,39.65,39.54,39.57,32800.0,29.6909,29.6909,29.6086,29.631,32800.0
2010-07-13 14:55:00,39.57,39.65,39.54,39.64,11900.0,29.631,29.6909,29.6086,29.6835,11900.0
2010-07-13 15:00:00,39.65,39.71,39.63,39.67,95400.0,29.6909,29.7359,29.676,29.7059,95400.0
2010-07-13 15:05:00,39.65,39.72,39.62,39.62,44100.0,29.6909,29.7434,29.6685,29.6685,44100.0
2010-07-13 15:10:00,39.62,39.67,39.61,39.64,24200.0,29.6685,29.7059,29.661,29.6835,24200.0
2010-07-13 15:15:00,39.64,39.67,39.61,39.65,36700.0,29.6835,29.7059,29.661,29.6909,36700.0
2010-07-13 15:20:00,39.64,39.64,39.54,39.55,38900.0,29.6835,29.6835,29.6086,29.6161,38900.0
2010-07-13 15:25:00,39.56,39.63,39.54,39.63,33200.0,29.6235,29.676,29.6086,29.676,33200.0
2010-07-13 15:30:00,39.62,39.62,39.52,39.53,77800.0,29.6685,29.6685,29.5936,29.6011,77800.0
2010-07-13 15:35:00,39.53,39.63,39.51,39.56,154900.0,29.6011,29.676,29.5861,29.6235,154900.0
2010-07-13 15:40:00,39.57,39.62,39.57,39.59,64600.0,29.631,29.6685,29.631,29.646,64600.0
2010-07-13 15:45:00,39.59,39.8,39.59,39.64,160100.0,29.646,29.8033,29.646,29.6835,160100.0
2010-07-13 15:50:00,39.65,39.72,39.56,39.59,324500.0,29.6909,29.7434,29.6235,29.646,324500.0
2010-07-13 15:55:00,39.6,39.6,39.46,39.56,299900.0,29.6535,29.6535,29.5487,29.6235,299900.0
2010-07-14 09:30:00,39.68,40.2,39.59,40.2,246700.0,29.7134,30.1028,29.646,30.1028,246700.0
2010-07-14 09:35:00,40.2,40.3,40.13,40.18,117700.0,30.1028,30.1777,30.0504,30.0878,117700.0
2010-07-14 09:40:00,40.19,40.19,40.0,40.12,84300.0,30.0953,30.0953,29.953,30.0429,84300.0
2010-07-14 09:45:00,40.12,40.12,40.0,40.1,138500.0,30.0429,30.0429,29.953,30.0279,138500.0
2010-07-14 09:50:00,40.1,40.1,39.93,39.97,131100.0,30.0279,30.0279,29.9006,29.9306,131100.0
2010-07-14 09:55:00,39.95,40.09,39.95,40.0,66900.0,29.9156,30.0204,29.9156,29.953,66900.0
2010-07-14 10:00:00,40.0,40.11,39.96,40.11,88700.0,29.953,30.0354,29.9231,30.0354,88700.0
2010-07-14 10:05:00,40.1,40.34,40.1,40.31,130900.0,30.0279,30.2076,30.0279,30.1852,130900.0
2010-07-14 10:10:00,40.31,40.48,40.27,40.41,144600.0,30.1852,30.3125,30.1552,30.26,144600.0
2010-07-14 10:15:00,40.41,40.54,40.41,40.5,120400.0,30.26,30.3574,30.26,30.3274,120400.0
2010-07-14 10:20:00,40.5,40.72,40.5,40.72,143400.0,30.3274,30.4922,30.3274,30.4922,143400.0
2010-07-14 10:25:00,40.71,40.74,40.6,40.6,97300.0,30.4847,30.5072,30.4023,30.4023,97300.0
2010-07-14 10:30:00,40.61,40.78,40.61,40.71,100800.0,30.4098,30.5371,30.4098,30.4847,100800.0
2010-07-14 10:35:00,40.72,40.74,40.52,40.56,82100.0,30.4922,30.5072,30.3424,30.3724,82100.0
2010-07-14 10:40:00,40.54,40.59,40.42,40.46,68900.0,30.3574,30.3948,30.2675,30.2975,68900.0
2010-07-14 10:45:00,40.46,40.55,40.42,40.53,84900.0,30.2975,30.3649,30.2675,30.3499,84900.0
2010-07-14 10:50:00,40.52,40.54,40.41,40.42,55600.0,30.3424,30.3574,30.26,30.2675,55600.0
2010-07-14 10:55:00,40.42,40.52,40.38,40.52,85200.0,30.2675,30.3424,30.2376,30.3424,85200.0
2010-07-14 11:00:00,40.52,40.66,40.45,40.65,69500.0,30.3424,30.4473,30.29,30.4398,69500.0
2010-07-14 11:05:00,40.66,40.7,40.55,40.67,39100.0,30.4473,30.4772,30.3649,30.4547,39100.0
2010-07-14 11:10:00,40.67,40.68,40.55,40.68,29400.0,30.4547,30.4622,30.3649,30.4622,29400.0
2010-07-14 11:15:00,40.68,40.8,40.67,40.77,76400.0,30.4622,30.5521,30.4547,30.5296,76400.0
2010-07-14 11:20:00,40.76,40.81,40.69,40.78,88200.0,30.5221,30.5596,30.4697,30.5371,88200.0
2010-07-14 11:25:00,40.78,40.82,40.75,40.79,54800.0,30.5371,30.5671,30.5146,30.5446,54800.0
2010-07-14 11:30:00,40.8,40.83,40.76,40.8,49600.0,30.5521,30.5746,30.5221,30.5521,49600.0
2010-07-14 11:35:00,40.79,40.8,40.69,40.72,40500.0,30.5446,30.5521,30.4697,30.4922,40500.0
2010-07-14 11:40:00,40.73,40.73,40.67,40.71,24400.0,30.4997,30.4997,30.4547,30.4847,24400.0
2010-07-14 11:45:00,40.7,40.8,40.7,40.79,69200.0,30.4772,30.5521,30.4772,30.5446,69200.0
2010-07-14 11:50:00,40.8,40.95,40.78,40.91,116200.0,30.5521,30.6644,30.5371,30.6345,116200.0
2010-07-14 11:55:00,40.91,40.92,40.85,40.86,45900.0,30.6345,30.6419,30.5895,30.597,45900.0
2010-07-14 12:00:00,40.85,40.85,40.64,40.65,64800.0,30.5895,30.5895,30.4323,30.4398,64800.0
2010-07-14 12:05:00,40.64,40.66,40.58,40.64,68300.0,30.4323,30.4473,30.3873,30.4323,68300.0
2010-07-14 12:10:00,40.64,40.71,40.63,40.66,43900.0,30.4323,30.4847,30.4248,30.4473,43900.0
2010-07-14 12:15:00,40.67,40.77,40.61,40.77,36600.0,30.4547,30.5296,30.4098,30.5296,36600.0
2010-07-14 12:20:00,40.77,40.81,40.73,40.8,24200.0,30.5296,30.5596,30.4997,30.5521,24200.0
2010-07-14 12:25:00,40.8,40.8,40.76,40.78,12900.0,30.5521,30.5521,30.5221,30.5371,12900.0
2010-07-14 12:30:00,40.79,40.84,40.76,40.78,35800.0,30.5446,30.582,30.5221,30.5371,35800.0
2010-07-14 12:35:00,40.77,40.78,40.71,40.71,11200.0,30.5296,30.5371,30.4847,30.4847,11200.0
2010-07-14 12:40:00,40.7,40.75,40.69,40.75,25400.0,30.4772,30.5146,30.4697,30.5146,25400.0
2010-07-14 12:45:00,40.75,40.79,40.73,40.74,5100.0,30.5146,30.5446,30.4997,30.5072,5100.0
2010-07-14 12:50:00,40.74,40.78,40.69,40.69,19000.0,30.5072,30.5371,30.4697,30.4697,19000.0
2010-07-14 12:55:00,40.68,40.71,40.67,40.7,9500.0,30.4622,30.4847,30.4547,30.4772,9500.0
2010-07-14 13:00:00,40.7,40.72,40.65,40.66,6300.0,30.4772,30.4922,30.4398,30.4473,6300.0
2010-07-14 13:05:00,40.66,40.67,40.62,40.64,17100.0,30.4473,30.4547,30.4173,30.4323,17100.0
2010-07-14 13:10:00,40.65,40.69,40.57,40.66,43400.0,30.4398,30.4697,30.3799,30.4473,43400.0
2010-07-14 13:15:00,40.65,40.69,40.62,40.69,14700.0,30.4398,30.4697,30.4173,30.4697,14700.0
2010-07-14 13:20:00,40.7,40.73,40.64,40.64,10000.0,30.4772,30.4997,30.4323,30.4323,10000.0
2010-07-14 13:25:00,40.65,40.69,40.63,40.68,15100.0,30.4398,30.4697,30.4248,30.4622,15100.0
2010-07-14 13:30:00,40.68,40.75,40.67,40.71,41700.0,30.4622,30.5146,30.4547,30.4847,41700.0
2010-07-14 13:35:00,40.72,40.72,40.64,40.7,25100.0,30.4922,30.4922,30.4323,30.4772,25100.0
2010-07-14 13:40:00,40.7,40.7,40.57,40.57,24800.0,30.4772,30.4772,30.3799,30.3799,24800.0
2010-07-14 13:45:00,40.58,40.6,40.55,40.57,33200.0,30.3873,30.4023,30.3649,30.3799,33200.0
2010-07-14 13:50:00,40.57,40.58,40.44,40.44,46700.0,30.3799,30.3873,30.2825,30.2825,46700.0
2010-07-14 13:55:00,40.43,40.58,40.43,40.54,37900.0,30.275,30.3873,30.275,30.3574,37900.0
2010-07-14 14:00:00,40.55,40.58,40.41,40.48,59200.0,30.3649,30.3873,30.26,30.3125,59200.0
2010-07-14 14:05:00,40.48,40.53,40.38,40.45,60600.0,30.3125,30.3499,30.2376,30.29,60600.0
2010-07-14 14:10:00,40.45,40.5,40.37,40.39,61100.0,30.29,30.3274,30.2301,30.2451,61100.0
2010-07-14 14:15:00,40.38,40.5,40.35,40.44,53100.0,30.2376,30.3274,30.2151,30.2825,53100.0
2010-07-14 14:20:00,40.44,40.45,40.29,40.29,65900.0,30.2825,30.29,30.1702,30.1702,65900.0
2010-07-14 14:25:00,40.3,40.4,40.28,40.35,64300.0,30.1777,30.2526,30.1627,30.2151,64300.0
2010-07-14 14:30:00,40.36,40.39,40.3,40.37,64000.0,30.2226,30.2451,30.1777,30.2301,64000.0
2010-07-14 14:35:00,40.37,40.4,40.28,40.3,66800.0,30.2301,30.2526,30.1627,30.1777,66800.0
2010-07-14 14:40:00,40.29,40.36,40.29,40.29,52100.0,30.1702,30.2226,30.1702,30.1702,52100.0
2010-07-14 14:45:00,40.3,40.39,40.27,40.36,38700.0,30.1777,30.2451,30.1552,30.2226,38700.0
2010-07-14 14:50:00,40.35,40.44,40.32,40.39,33400.0,30.2151,30.2825,30.1927,30.2451,33400.0
2010-07-14 14:55:00,40.39,40.46,40.36,40.43,34100.0,30.2451,30.2975,30.2226,30.275,34100.0
2010-07-14 15:00:00,40.44,40.51,40.41,40.45,103400.0,30.2825,30.3349,30.26,30.29,103400.0
2010-07-14 15:05:00,40.45,40.45,40.33,40.38,58100.0,30.29,30.29,30.2001,30.2376,58100.0
2010-07-14 15:10:00,40.39,40.4,40.31,40.33,38500.0,30.2451,30.2526,30.1852,30.2001,38500.0
2010-07-14 15:15:00,40.33,40.42,40.33,40.38,97400.0,30.2001,30.2675,30.2001,30.2376,97400.0
2010-07-14 15:20:00,40.38,40.46,40.34,40.43,138200.0,30.2376,30.2975,30.2076,30.275,138200.0
2010-07-14 15:25:00,40.44,40.46,40.42,40.42,81500.0,30.2825,30.2975,30.2675,30.2675,81500.0
2010-07-14 15:30:00,40.42,40.42,40.3,40.33,96100.0,30.2675,30.2675,30.1777,30.2001,96100.0
2010-07-14 15:35:00,40.34,40.34,40.27,40.27,61000.0,30.2076,30.2076,30.1552,30.1552,61000.0
2010-07-14 15:40:00,40.27,40.27,40.18,40.2,104300.0,30.1552,30.1552,30.0878,30.1028,104300.0
2010-07-14 15:45:00,40.2,40.35,40.19,40.31,71500.0,30.1028,30.2151,30.0953,30.1852,71500.0
2010-07-14 15:50:00,40.31,40.33,40.26,40.3,195400.0,30.1852,30.2001,30.1477,30.1777,195400.0
2010-07-14 15:55:00,40.29,40.36,40.27,40.34,294700.0,30.1702,30.2226,30.1552,30.2076,294700.0
2010-07-15 09:30:00,40.33,40.41,40.17,40.25,42400.0,30.2001,30.26,30.0803,30.1402,42400.0
2010-07-15 09:35:00,40.26,40.72,40.25,40.72,95600.0,30.1477,30.4922,30.1402,30.4922,95600.0
2010-07-15 09:40:00,40.7,40.71,40.44,40.49,65100.0,30.4772,30.4847,30.2825,30.32,65100.0
2010-07-15 09:45:00,40.45,40.65,40.44,40.6,51000.0,30.29,30.4398,30.2825,30.4023,51000.0
2010-07-15 09:50:00,40.6,40.83,40.59,40.8,106400.0,30.4023,30.5746,30.3948,30.5521,106400.0
2010-07-15 09:55:00,40.81,40.85,40.69,40.82,173900.0,30.5596,30.5895,30.4697,30.5671,173900.0
2010-07-15 10:00:00,40.82,40.82,40.56,40.62,183500.0,30.5671,30.5671,30.3724,30.4173,183500.0
2010-07-15 10:05:00,40.62,40.72,40.61,40.65,148300.0,30.4173,30.4922,30.4098,30.4398,148300.0
2010-07-15 10:10:00,40.66,40.73,40.51,40.67,175300.0,30.4473,30.4997,30.3349,30.4547,175300.0
2010-07-15 10:15:00,40.64,40.64,40.47,40.51,229700.0,30.4323,30.4323,30.305,30.3349,229700.0
2010-07-15 10:20:00,40.51,40.51,40.32,40.39,104700.0,30.3349,30.3349,30.1927,30.2451,104700.0
2010-07-15 10:25:00,40.41,40.62,40.38,40.6,92400.0,30.26,30.4173,30.2376,30.4023,92400.0
2010-07-15 10:30:00,40.6,40.61,40.54,40.55,51300.0,30.4023,30.4098,30.3574,30.3649,51300.0
2010-07-15 10:35:00,40.55,40.57,40.51,40.55,112400.0,30.3649,30.3799,30.3349,30.3649,112400.0
2010-07-15 10:40:00,40.55,40.55,40.43,40.43,121600.0,30.3649,30.3649,30.275,30.275,121600.0
2010-07-15 10:45:00,40.43,40.5,40.39,40.47,64600.0,30.275,30.3274,30.2451,30.305,64600.0
2010-07-15 10:50:00,40.49,40.56,40.43,40.55,54000.0,30.32,30.3724,30.275,30.3649,54000.0
2010-07-15 10:55:00,40.55,40.65,40.53,40.64,172000.0,30.3649,30.4398,30.3499,30.4323,172000.0
2010-07-15 11:00:00,40.65,40.67,40.57,40.58,60700.0,30.4398,30.4547,30.3799,30.3873,60700.0
2010-07-15 11:05:00,40.58,40.59,40.54,40.54,129100.0,30.3873,30.3948,30.3574,30.3574,129100.0
2010-07-15 11:10:00,40.55,40.65,40.54,40.63,166700.0,30.3649,30.4398,30.3574,30.4248,166700.0
2010-07-15 11:15:00,40.64,40.73,40.64,40.71,43700.0,30.4323,30.4997,30.4323,30.4847,43700.0
2010-07-15 11:20:00,40.72,40.84,40.65,40.75,198200.0,30.4922,30.582,30.4398,30.5146,198200.0
2010-07-15 11:25:00,40.74,40.75,40.67,40.72,64500.0,30.5072,30.5146,30.4547,30.4922,64500.0
2010-07-15 11:30:00,40.72,40.73,40.64,40.66,39900.0,30.4922,30.4997,30.4323,30.4473,39900.0
2010-07-15 11:35:00,40.67,40.73,40.65,40.73,161900.0,30.4547,30.4997,30.4398,30.4997,161900.0
2010-07-15 11:40:00,40.73,40.83,40.73,40.83,91900.0,30.4997,30.5746,30.4997,30.5746,91900.0
2010-07-15 11:45:00,40.82,40.83,40.76,40.76,86900.0,30.5671,30.5746,30.5221,30.5221,86900.0
2010-07-15 11:50:00,40.76,40.77,40.68,40.68,55000.0,30.5221,30.5296,30.4622,30.4622,55000.0
2010-07-15 11:55:00,40.67,40.71,40.57,40.59,95200.0,30.4547,30.4847,30.3799,30.3948,95200.0
2010-07-15 12:00:00,40.59,40.62,40.57,40.58,51100.0,30.3948,30.4173,30.3799,30.3873,51100.0
2010-07-15 12:05:00,40.58,40.61,40.55,40.56,109400.0,30.3873,30.4098,30.3649,30.3724,109400.0
2010-07-15 12:10:00,40.56,40.62,40.55,40.62,63500.0,30.3724,30.4173,30.3649,30.4173,63500.0
2010-07-15 12:15:00,40.63,40.68,40.58,40.6,30100.0,30.4248,30.4622,30.3873,30.4023,30100.0
2010-07-15 12:20:00,40.6,40.63,40.57,40.58,60300.0,30.4023,30.4248,30.3799,30.3873,60300.0
2010-07-15 12:25:00,40.57,40.6,40.54,40.55,92200.0,30.3799,30.4023,30.3574,30.3649,92200.0
2010-07-15 12:30:00,40.55,40.55,40.46,40.46,65800.0,30.3649,30.3649,30.2975,30.2975,65800.0
2010-07-15 12:35:00,40.47,40.47,40.4,40.46,34000.0,30.305,30.305,30.2526,30.2975,34000.0
2010-07-15 12:40:00,40.45,40.48,40.34,40.34,129800.0,30.29,30.3125,30.2076,30.2076,129800.0
2010-07-15 12:45:00,40.34,40.48,40.34,40.48,49700.0,30.2076,30.3125,30.2076,30.3125,49700.0
2010-07-15 12:50:00,40.48,40.52,40.43,40.51,22900.0,30.3125,30.3424,30.275,30.3349,22900.0
2010-07-15 12:55:00,40.53,40.53,40.42,40.42,70400.0,30.3499,30.3499,30.2675,30.2675,70400.0
2010-07-15 13:00:00,40.43,40.49,40.42,40.46,67700.0,30.275,30.32,30.2675,30.2975,67700.0
2010-07-15 13:05:00,40.45,40.56,40.43,40.53,51800.0,30.29,30.3724,30.275,30.3499,51800.0
2010-07-15 13:10:00,40.53,40.55,40.49,40.55,16900.0,30.3499,30.3649,30.32,30.3649,16900.0
2010-07-15 13:15:00,40.55,40.59,40.54,40.59,42700.0,30.3649,30.3948,30.3574,30.3948,42700.0
2010-07-15 13:20:00,40.59,40.59,40.54,40.58,57900.0,30.3948,30.3948,30.3574,30.3873,57900.0
2010-07-15 13:25:00,40.59,40.59,40.51,40.54,40400.0,30.3948,30.3948,30.3349,30.3574,40400.0
2010-07-15 13:30:00,40.55,40.58,40.46,40.46,46400.0,30.3649,30.3873,30.2975,30.2975,46400.0
2010-07-15 13:35:00,40.46,40.57,40.45,40.54,19500.0,30.2975,30.3799,30.29,30.3574,19500.0
2010-07-15 13:40:00,40.55,40.55,40.46,40.49,262500.0,30.3649,30.3649,30.2975,30.32,262500.0
2010-07-15 13:45:00,40.48,40.55,40.48,40.54,27300.0,30.3125,30.3649,30.3125,30.3574,27300.0
2010-07-15 13:50:00,40.53,40.53,40.42,40.42,24300.0,30.3499,30.3499,30.2675,30.2675,24300.0
2010-07-15 13:55:00,40.43,40.49,40.43,40.49,21300.0,30.275,30.32,30.275,30.32,21300.0
2010-07-15 14:00:00,40.48,40.59,40.44,40.57,143900.0,30.3125,30.3948,30.2825,30.3799,143900.0
2010-07-15 14:05:00,40.58,40.58,40.44,40.46,46100.0,30.3873,30.3873,30.2825,30.2975,46100.0
2010-07-15 14:10:00,40.46,40.55,40.45,40.52,21700.0,30.2975,30.3649,30.29,30.3424,21700.0
2010-07-15 14:15:00,40.51,40.59,40.51,40.58,13200.0,30.3349,30.3948,30.3349,30.3873,13200.0
2010-07-15 14:20:00,40.59,40.64,40.54,40.56,32100.0,30.3948,30.4323,30.3574,30.3724,32100.0
2010-07-15 14:25:00,40.56,40.7,40.56,40.64,40100.0,30.3724,30.4772,30.3724,30.4323,40100.0
2010-07-15 14:30:00,40.65,40.71,40.6,40.6,50100.0,30.4398,30.4847,30.4023,30.4023,50100.0
2010-07-15 14:35:00,40.6,40.64,40.54,40.56,77700.0,30.4023,30.4323,30.3574,30.3724,77700.0
2010-07-15 14:40:00,40.57,40.61,40.54,40.55,35100.0,30.3799,30.4098,30.3574,30.3649,35100.0
2010-07-15 14:45:00,40.54,40.58,40.53,40.56,50700.0,30.3574,30.3873,30.3499,30.3724,50700.0
2010-07-15 14:50:00,40.56,40.58,40.51,40.53,39500.0,30.3724,30.3873,30.3349,30.3499,39500.0
2010-07-15 14:55:00,40.54,40.57,40.43,40.45,43900.0,30.3574,30.3799,30.275,30.29,43900.0
2010-07-15 15:00:00,40.45,40.47,40.43,40.45,59300.0,30.29,30.305,30.275,30.29,59300.0
2010-07-15 15:05:00,40.46,40.48,40.34,40.36,44700.0,30.2975,30.3125,30.2076,30.2226,44700.0
2010-07-15 15:10:00,40.35,40.36,40.26,40.27,80100.0,30.2151,30.2226,30.1477,30.1552,80100.0
2010-07-15 15:15:00,40.27,40.34,40.24,40.31,42100.0,30.1552,30.2076,30.1327,30.1852,42100.0
2010-07-15 15:20:00,40.31,40.38,40.24,40.31,79100.0,30.1852,30.2376,30.1327,30.1852,79100.0
2010-07-15 15:25:00,40.32,40.52,40.25,40.45,99400.0,30.1927,30.3424,30.1402,30.29,99400.0
2010-07-15 15:30:00,40.46,40.57,40.41,40.46,131400.0,30.2975,30.3799,30.26,30.2975,131400.0
2010-07-15 15:35:00,40.48,40.58,40.45,40.56,158400.0,30.3125,30.3873,30.29,30.3724,158400.0
2010-07-15 15:40:00,40.57,40.6,40.49,40.58,86700.0,30.3799,30.4023,30.32,30.3873,86700.0
2010-07-15 15:45:00,40.59,40.67,40.57,40.61,273700.0,30.3948,30.4547,30.3799,30.4098,273700.0
2010-07-15 15:50:00,40.61,40.76,40.61,40.75,241100.0,30.4098,30.5221,30.4098,30.5146,241100.0
2010-07-15 15:55:00,40.76,40.77,40.65,40.73,271100.0,30.5221,30.5296,30.4398,30.4997,271100.0
2010-07-16 09:30:00,40.85,40.88,40.48,40.59,660300.0,30.5895,30.612,30.3125,30.3948,660300.0
2010-07-16 09:35:00,40.59,40.79,40.5,40.54,196400.0,30.3948,30.5446,30.3274,30.3574,196400.0
2010-07-16 09:40:00,40.54,40.66,40.34,40.34,104900.0,30.3574,30.4473,30.2076,30.2076,104900.0
2010-07-16 09:45:00,40.34,40.45,40.28,40.43,51700.0,30.2076,30.29,30.1627,30.275,51700.0
2010-07-16 09:50:00,40.42,40.47,40.37,40.4,136100.0,30.2675,30.305,30.2301,30.2526,136100.0
2010-07-16 09:55:00,40.4,40.5,40.25,40.44,149400.0,30.2526,30.3274,30.1402,30.2825,149400.0
2010-07-16 10:00:00,40.44,40.54,40.43,40.51,97800.0,30.2825,30.3574,30.275,30.3349,97800.0
2010-07-16 10:05:00,40.5,40.52,40.13,40.21,121800.0,30.3274,30.3424,30.0504,30.1103,121800.0
2010-07-16 10:10:00,40.22,40.31,40.16,40.31,99100.0,30.1178,30.1852,30.0728,30.1852,99100.0
2010-07-16 10:15:00,40.3,40.43,40.3,40.43,65100.0,30.1777,30.275,30.1777,30.275,65100.0
2010-07-16 10:20:00,40.43,40.47,40.37,40.4,68600.0,30.275,30.305,30.2301,30.2526,68600.0
2010-07-16 10:25:00,40.39,40.47,40.33,40.47,116800.0,30.2451,30.305,30.2001,30.305,116800.0
2010-07-16 10:30:00,40.47,40.5,40.39,40.43,113100.0,30.305,30.3274,30.2451,30.275,113100.0
2010-07-16 10:35:00,40.43,40.45,40.39,40.41,87100.0,30.275,30.29,30.2451,30.26,87100.0
2010-07-16 10:40:00,40.42,40.48,40.35,40.48,48400.0,30.2675,30.3125,30.2151,30.3125,48400.0
2010-07-16 10:45:00,40.48,40.48,40.35,40.35,58700.0,30.3125,30.3125,30.2151,30.2151,58700.0
2010-07-16 10:50:00,40.35,40.37,40.3,40.3,124700.0,30.2151,30.2301,30.1777,30.1777,124700.0
2010-07-16 10:55:00,40.3,40.36,40.3,40.34,85500.0,30.1777,30.2226,30.1777,30.2076,85500.0
2010-07-16 11:00:00,40.34,40.4,40.3,40.39,128700.0,30.2076,30.2526,30.1777,30.2451,128700.0
2010-07-16 11:05:00,40.39,40.5,40.39,40.5,94200.0,30.2451,30.3274,30.2451,30.3274,94200.0
2010-07-16 11:10:00,40.5,40.56,40.49,40.52,140800.0,30.3274,30.3724,30.32,30.3424,140800.0
2010-07-16 11:15:00,40.51,40.52,40.4,40.42,56700.0,30.3349,30.3424,30.2526,30.2675,56700.0
2010-07-16 11:20:00,40.42,40.43,40.3,40.37,83500.0,30.2675,30.275,30.1777,30.2301,83500.0
2010-07-16 11:25:00,40.35,40.56,40.35,40.55,71100.0,30.2151,30.3724,30.2151,30.3649,71100.0
2010-07-16 11:30:00,40.54,40.54,40.44,40.45,144700.0,30.3574,30.3574,30.2825,30.29,144700.0
2010-07-16 11:35:00,40.44,40.55,40.41,40.49,47400.0,30.2825,30.3649,30.26,30.32,47400.0
2010-07-16 11:40:00,40.49,40.55,40.48,40.55,29000.0,30.32,30.3649,30.3125,30.3649,29000.0
2010-07-16 11:45:00,40.54,40.56,40.45,40.47,82400.0,30.3574,30.3724,30.29,30.305,82400.0
2010-07-16 11:50:00,40.48,40.54,40.44,40.47,62000.0,30.3125,30.3574,30.2825,30.305,62000.0
2010-07-16 11:55:00,40.47,40.56,40.45,40.46,64100.0,30.305,30.3724,30.29,30.2975,64100.0
2010-07-16 12:00:00,40.45,40.5,40.44,40.47,51500.0,30.29,30.3274,30.2825,30.305,51500.0
2010-07-16 12:05:00,40.47,40.53,40.43,40.49,58900.0,30.305,30.3499,30.275,30.32,58900.0
2010-07-16 12:10:00,40.5,40.59,40.49,40.57,70300.0,30.3274,30.3948,30.32,30.3799,70300.0
2010-07-16 12:15:00,40.58,40.59,40.46,40.47,83700.0,30.3873,30.3948,30.2975,30.305,83700.0
2010-07-16 12:20:00,40.46,40.5,40.41,40.5,104500.0,30.2975,30.3274,30.26,30.3274,104500.0
2010-07-16 12:25:00,40.49,40.57,40.47,40.56,77900.0,30.32,30.3799,30.305,30.3724,77900.0
2010-07-16 12:30:00,40.55,40.58,40.5,40.56,43600.0,30.3649,30.3873,30.3274,30.3724,43600.0
2010-07-16 12:35:00,40.56,40.57,40.52,40.55,43200.0,30.3724,30.3799,30.3424,30.3649,43200.0
2010-07-16 12:40:00,40.56,40.68,40.56,40.67,51400.0,30.3724,30.4622,30.3724,30.4547,51400.0
2010-07-16 12:45:00,40.68,40.76,40.68,40.73,77500.0,30.4622,30.5221,30.4622,30.4997,77500.0
2010-07-16 12:50:00,40.74,40.8,40.7,40.7,124800.0,30.5072,30.5521,30.4772,30.4772,124800.0
2010-07-16 12:55:00,40.7,40.74,40.66,40.73,78800.0,30.4772,30.5072,30.4473,30.4997,78800.0
2010-07-16 13:00:00,40.72,40.76,40.67,40.73,160200.0,30.4922,30.5221,30.4547,30.4997,160200.0
2010-07-16 13:05:00,40.74,40.9,40.73,40.82,121100.0,30.5072,30.627,30.4997,30.5671,121100.0
2010-07-16 13:10:00,40.81,40.88,40.79,40.8,72900.0,30.5596,30.612,30.5446,30.5521,72900.0
2010-07-16 13:15:00,40.8,40.84,40.73,40.76,74100.0,30.5521,30.582,30.4997,30.5221,74100.0
2010-07-16 13:20:00,40.77,40.78,40.64,40.69,46100.0,30.5296,30.5371,30.4323,30.4697,46100.0
2010-07-16 13:25:00,40.7,40.71,40.6,40.69,64300.0,30.4772,30.4847,30.4023,30.4697,64300.0
2010-07-16 13:30:00,40.68,40.87,40.66,40.84,51400.0,30.4622,30.6045,30.4473,30.582,51400.0
2010-07-16 13:35:00,40.85,40.9,40.75,40.82,73800.0,30.5895,30.627,30.5146,30.5671,73800.0
2010-07-16 13:40:00,40.82,40.84,40.73,40.75,90500.0,30.5671,30.582,30.4997,30.5146,90500.0
2010-07-16 13:45:00,40.76,40.82,40.69,40.81,110200.0,30.5221,30.5671,30.4697,30.5596,110200.0
2010-07-16 13:50:00,40.8,40.81,40.67,40.73,43600.0,30.5521,30.5596,30.4547,30.4997,43600.0
2010-07-16 13:55:00,40.74,40.82,40.74,40.75,40200.0,30.5072,30.5671,30.5072,30.5146,40200.0
2010-07-16 14:00:00,40.75,40.77,40.69,40.77,53400.0,30.5146,30.5296,30.4697,30.5296,53400.0
2010-07-16 14:05:00,40.78,40.8,40.73,40.8,37000.0,30.5371,30.5521,30.4997,30.5521,37000.0
2010-07-16 14:10:00,40.81,40.83,40.75,40.82,54400.0,30.5596,30.5746,30.5146,30.5671,54400.0
2010-07-16 14:15:00,40.81,40.82,40.69,40.72,42100.0,30.5596,30.5671,30.4697,30.4922,42100.0
2010-07-16 14:20:00,40.72,40.79,40.67,40.78,35700.0,30.4922,30.5446,30.4547,30.5371,35700.0
2010-07-16 14:25:00,40.78,40.85,40.76,40.77,42700.0,30.5371,30.5895,30.5221,30.5296,42700.0
2010-07-16 14:30:00,40.77,40.83,40.73,40.83,58600.0,30.5296,30.5746,30.4997,30.5746,58600.0
2010-07-16 14:35:00,40.83,40.83,40.71,40.78,49400.0,30.5746,30.5746,30.4847,30.5371,49400.0
2010-07-16 14:40:00,40.78,40.8,40.71,40.75,53600.0,30.5371,30.5521,30.4847,30.5146,53600.0
2010-07-16 14:45:00,40.75,40.79,40.72,40.75,114900.0,30.5146,30.5446,30.4922,30.5146,114900.0
2010-07-16 14:50:00,40.75,40.8,40.7,40.79,122300.0,30.5146,30.5521,30.4772,30.5446,122300.0
2010-07-16 14:55:00,40.8,40.85,40.74,40.74,76900.0,30.5521,30.5895,30.5072,30.5072,76900.0
2010-07-16 15:00:00,40.74,40.81,40.72,40.8,93200.0,30.5072,30.5596,30.4922,30.5521,93200.0
2010-07-16 15:05:00,40.8,40.83,40.7,40.74,116400.0,30.5521,30.5746,30.4772,30.5072,116400.0
2010-07-16 15:10:00,40.73,40.76,40.65,40.76,137200.0,30.4997,30.5221,30.4398,30.5221,137200.0
2010-07-16 15:15:00,40.75,40.76,40.66,40.66,63500.0,30.5146,30.5221,30.4473,30.4473,63500.0
2010-07-16 15:20:00,40.66,40.67,40.51,40.52,97600.0,30.4473,30.4547,30.3349,30.3424,97600.0
2010-07-16 15:25:00,40.52,40.58,40.47,40.53,102400.0,30.3424,30.3873,30.305,30.3499,102400.0
2010-07-16 15:30:00,40.53,40.61,40.5,40.59,83600.0,30.3499,30.4098,30.3274,30.3948,83600.0
2010-07-16 15:35:00,40.59,40.73,40.56,40.68,205800.0,30.3948,30.4997,30.3724,30.4622,205800.0
2010-07-16 15:40:00,40.69,40.74,40.64,40.67,147200.0,30.4697,30.5072,30.4323,30.4547,147200.0
2010-07-16 15:45:00,40.67,40.68,40.5,40.51,207000.0,30.4547,30.4622,30.3274,30.3349,207000.0
2010-07-16 15:50:00,40.51,40.6,40.48,40.6,185700.0,30.3349,30.4023,30.3125,30.4023,185700.0
2010-07-16 15:55:00,40.6,40.63,40.5,40.53,396200.0,30.4023,30.4248,30.3274,30.3499,396200.0
2010-07-19 09:30:00,40.7,40.94,40.57,40.78,86300.0,30.4772,30.6569,30.3799,30.5371,86300.0
2010-07-19 09:35:00,40.78,40.84,40.67,40.67,72000.0,30.5371,30.582,30.4547,30.4547,72000.0
2010-07-19 09:40:00,40.68,40.85,40.67,40.82,109400.0,30.4622,30.5895,30.4547,30.5671,109400.0
2010-07-19 09:45:00,40.82,40.9,40.78,40.88,105000.0,30.5671,30.627,30.5371,30.612,105000.0
2010-07-19 09:50:00,40.9,41.0,40.78,40.81,140900.0,30.627,30.7019,30.5371,30.5596,140900.0
2010-07-19 09:55:00,40.8,40.83,40.71,40.78,94600.0,30.5521,30.5746,30.4847,30.5371,94600.0
2010-07-19 10:00:00,40.77,40.78,40.63,40.66,71800.0,30.5296,30.5371,30.4248,30.4473,71800.0
2010-07-19 10:05:00,40.67,40.8,40.56,40.61,78800.0,30.4547,30.5521,30.3724,30.4098,78800.0
2010-07-19 10:10:00,40.6,40.7,40.56,40.65,60700.0,30.4023,30.4772,30.3724,30.4398,60700.0
2010-07-19 10:15:00,40.65,40.75,40.64,40.65,80600.0,30.4398,30.5146,30.4323,30.4398,80600.0
2010-07-19 10:20:00,40.65,40.71,40.55,40.57,47900.0,30.4398,30.4847,30.3649,30.3799,47900.0
2010-07-19 10:25:00,40.56,40.63,40.41,40.44,79600.0,30.3724,30.4248,30.26,30.2825,79600.0
2010-07-19 10:30:00,40.43,40.61,40.43,40.53,357700.0,30.275,30.4098,30.275,30.3499,357700.0
2010-07-19 10:35:00,40.53,40.6,40.45,40.45,90500.0,30.3499,30.4023,30.29,30.29,90500.0
2010-07-19 10:40:00,40.45,40.49,40.4,40.42,80900.0,30.29,30.32,30.2526,30.2675,80900.0
2010-07-19 10:45:00,40.42,40.42,40.25,40.27,144900.0,30.2675,30.2675,30.1402,30.1552,144900.0
2010-07-19 10:50:00,40.28,40.29,40.16,40.23,79300.0,30.1627,30.1702,30.0728,30.1253,79300.0
2010-07-19 10:55:00,40.23,40.33,40.13,40.31,54000.0,30.1253,30.2001,30.0504,30.1852,54000.0
2010-07-19 11:00:00,40.29,40.48,40.26,40.43,55400.0,30.1702,30.3125,30.1477,30.275,55400.0
2010-07-19 11:05:00,40.44,40.51,40.41,40.47,41600.0,30.2825,30.3349,30.26,30.305,41600.0
2010-07-19 11:10:00,40.46,40.57,40.45,40.55,46800.0,30.2975,30.3799,30.29,30.3649,46800.0
2010-07-19 11:15:00,40.55,40.62,40.53,40.59,53400.0,30.3649,30.4173,30.3499,30.3948,53400.0
2010-07-19 11:20:00,40.59,40.66,40.57,40.65,34200.0,30.3948,30.4473,30.3799,30.4398,34200.0
2010-07-19 11:25:00,40.66,40.69,40.6,40.61,56800.0,30.4473,30.4697,30.4023,30.4098,56800.0
2010-07-19 11:30:00,40.62,40.64,40.56,40.61,36800.0,30.4173,30.4323,30.3724,30.4098,36800.0
2010-07-19 11:35:00,40.61,40.66,40.56,40.61,61500.0,30.4098,30.4473,30.3724,30.4098,61500.0
2010-07-19 11:40:00,40.59,40.69,40.59,40.65,17300.0,30.3948,30.4697,30.3948,30.4398,17300.0
2010-07-19 11:45:00,40.65,40.68,40.61,40.68,21200.0,30.4398,30.4622,30.4098,30.4622,21200.0
2010-07-19 11:50:00,40.65,40.8,40.65,40.73,184800.0,30.4398,30.5521,30.4398,30.4997,184800.0
2010-07-19 11:55:00,40.72,40.73,40.66,40.67,21900.0,30.4922,30.4997,30.4473,30.4547,21900.0
2010-07-19 12:00:00,40.67,40.7,40.51,40.53,58300.0,30.4547,30.4772,30.3349,30.3499,58300.0
2010-07-19 12:05:00,40.52,40.56,40.46,40.53,28400.0,30.3424,30.3724,30.2975,30.3499,28400.0
2010-07-19 12:10:00,40.53,40.56,40.46,40.46,13500.0,30.3499,30.3724,30.2975,30.2975,13500.0
2010-07-19 12:15:00,40.46,40.58,40.45,40.58,15400.0,30.2975,30.3873,30.29,30.3873,15400.0
2010-07-19 12:20:00,40.58,40.61,40.56,40.59,11600.0,30.3873,30.4098,30.3724,30.3948,11600.0
2010-07-19 12:25:00,40.6,40.69,40.59,40.69,41600.0,30.4023,30.4697,30.3948,30.4697,41600.0
2010-07-19 12:30:00,40.68,40.68,40.55,40.6,6800.0,30.4622,30.4622,30.3649,30.4023,6800.0
2010-07-19 12:35:00,40.59,40.7,40.59,40.69,12000.0,30.3948,30.4772,30.3948,30.4697,12000.0
2010-07-19 12:40:00,40.69,40.73,40.65,40.73,20500.0,30.4697,30.4997,30.4398,30.4997,20500.0
2010-07-19 12:45:00,40.73,40.8,40.72,40.79,14900.0,30.4997,30.5521,30.4922,30.5446,14900.0
2010-07-19 12:50:00,40.8,40.84,40.76,40.78,36900.0,30.5521,30.582,30.5221,30.5371,36900.0
2010-07-19 12:55:00,40.78,40.78,40.72,40.76,25900.0,30.5371,30.5371,30.4922,30.5221,25900.0
2010-07-19 13:00:00,40.77,40.78,40.74,40.77,23200.0,30.5296,30.5371,30.5072,30.5296,23200.0
2010-07-19 13:05:00,40.76,40.77,40.72,40.77,11700.0,30.5221,30.5296,30.4922,30.5296,11700.0
2010-07-19 13:10:00,40.77,40.77,40.65,40.68,23500.0,30.5296,30.5296,30.4398,30.4622,23500.0
2010-07-19 13:15:00,40.66,40.67,40.65,40.66,17200.0,30.4473,30.4547,30.4398,30.4473,17200.0
2010-07-19 13:20:00,40.66,40.66,40.63,40.65,16300.0,30.4473,30.4473,30.4248,30.4398,16300.0
2010-07-19 13:25:00,40.65,40.65,40.59,40.62,21100.0,30.4398,30.4398,30.3948,30.4173,21100.0
2010-07-19 13:30:00,40.62,40.69,40.62,40.67,14100.0,30.4173,30.4697,30.4173,30.4547,14100.0
2010-07-19 13:35:00,40.68,40.68,40.58,40.63,25100.0,30.4622,30.4622,30.3873,30.4248,25100.0
2010-07-19 13:40:00,40.62,40.63,40.55,40.55,17000.0,30.4173,30.4248,30.3649,30.3649,17000.0
2010-07-19 13:45:00,40.56,40.64,40.56,40.62,17800.0,30.3724,30.4323,30.3724,30.4173,17800.0
2010-07-19 13:50:00,40.62,40.62,40.56,40.6,15900.0,30.4173,30.4173,30.3724,30.4023,15900.0
2010-07-19 13:55:00,40.62,40.67,40.59,40.64,25000.0,30.4173,30.4547,30.3948,30.4323,25000.0
2010-07-19 14:00:00,40.65,40.72,40.65,40.67,13500.0,30.4398,30.4922,30.4398,30.4547,13500.0
2010-07-19 14:05:00,40.68,40.72,40.66,40.71,13900.0,30.4622,30.4922,30.4473,30.4847,13900.0
2010-07-19 14:10:00,40.71,40.79,40.71,40.77,11900.0,30.4847,30.5446,30.4847,30.5296,11900.0
2010-07-19 14:15:00,40.77,40.89,40.75,40.87,30300.0,30.5296,30.6195,30.5146,30.6045,30300.0
2010-07-19 14:20:00,40.86,40.86,40.78,40.86,17200.0,30.597,30.597,30.5371,30.597,17200.0
2010-07-19 14:25:00,40.86,40.86,40.82,40.83,24700.0,30.597,30.597,30.5671,30.5746,24700.0
2010-07-19 14:30:00,40.82,40.88,40.8,40.88,19500.0,30.5671,30.612,30.5521,30.612,19500.0
2010-07-19 14:35:00,40.87,40.88,40.82,40.84,24500.0,30.6045,30.612,30.5671,30.582,24500.0
2010-07-19 14:40:00,40.84,40.95,40.84,40.93,33000.0,30.582,30.6644,30.582,30.6494,33000.0
2010-07-19 14:45:00,40.93,41.05,40.93,41.0,136600.0,30.6494,30.7393,30.6494,30.7019,136600.0
2010-07-19 14:50:00,41.0,41.05,40.97,41.01,37500.0,30.7019,30.7393,30.6794,30.7093,37500.0
2010-07-19 14:55:00,41.0,41.02,40.94,41.01,57200.0,30.7019,30.7168,30.6569,30.7093,57200.0
2010-07-19 15:00:00,40.99,41.05,40.97,41.03,43800.0,30.6944,30.7393,30.6794,30.7243,43800.0
2010-07-19 15:05:00,41.03,41.1,41.0,41.07,71700.0,30.7243,30.7767,30.7019,30.7543,71700.0
2010-07-19 15:10:00,41.07,41.14,41.07,41.1,58200.0,30.7543,30.8067,30.7543,30.7767,58200.0
2010-07-19 15:15:00,41.11,41.14,41.1,41.13,41000.0,30.7842,30.8067,30.7767,30.7992,41000.0
2010-07-19 15:20:00,41.13,41.17,41.07,41.1,107500.0,30.7992,30.8292,30.7543,30.7767,107500.0
2010-07-19 15:25:00,41.1,41.1,40.97,40.98,92200.0,30.7767,30.7767,30.6794,30.6869,92200.0
2010-07-19 15:30:00,40.97,41.05,40.95,41.01,51600.0,30.6794,30.7393,30.6644,30.7093,51600.0
2010-07-19 15:35:00,41.01,41.03,40.9,40.93,88800.0,30.7093,30.7243,30.627,30.6494,88800.0
2010-07-19 15:40:00,40.93,40.98,40.9,40.97,52900.0,30.6494,30.6869,30.627,30.6794,52900.0
2010-07-19 15:45:00,40.97,41.02,40.91,40.97,105200.0,30.6794,30.7168,30.6345,30.6794,105200.0
2010-07-19 15:50:00,40.96,41.0,40.9,40.98,158900.0,30.6719,30.7019,30.627,30.6869,158900.0
2010-07-19 15:55:00,40.98,41.09,40.98,41.02,280800.0,30.6869,30.7692,30.6869,30.7168,280800.0
2010-07-20 09:30:00,40.23,40.23,39.85,40.19,212700.0,30.1253,30.1253,29.8407,30.0953,212700.0
2010-07-20 09:35:00,40.19,40.26,39.76,39.86,171300.0,30.0953,30.1477,29.7733,29.8482,171300.0
2010-07-20 09:40:00,39.87,40.11,39.85,40.1,78800.0,29.8557,30.0354,29.8407,30.0279,78800.0
2010-07-20 09:45:00,40.09,40.23,40.05,40.2,84200.0,30.0204,30.1253,29.9905,30.1028,84200.0
2010-07-20 09:50:00,40.23,40.36,40.2,40.33,70200.0,30.1253,30.2226,30.1028,30.2001,70200.0
2010-07-20 09:55:00,40.32,40.32,40.19,40.23,43700.0,30.1927,30.1927,30.0953,30.1253,43700.0
2010-07-20 10:00:00,40.22,40.3,40.03,40.05,103500.0,30.1178,30.1777,29.9755,29.9905,103500.0
2010-07-20 10:05:00,40.05,40.16,40.03,40.06,73200.0,29.9905,30.0728,29.9755,29.998,73200.0
2010-07-20 10:10:00,40.05,40.22,39.89,39.9,65500.0,29.9905,30.1178,29.8707,29.8781,65500.0
2010-07-20 10:15:00,39.89,40.1,39.88,40.1,50200.0,29.8707,30.0279,29.8632,30.0279,50200.0
2010-07-20 10:20:00,40.08,40.13,40.0,40.11,58500.0,30.0129,30.0504,29.953,30.0354,58500.0
2010-07-20 10:25:00,40.12,40.19,40.03,40.07,26500.0,30.0429,30.0953,29.9755,30.0054,26500.0
2010-07-20 10:30:00,40.06,40.24,40.0,40.24,65400.0,29.998,30.1327,29.953,30.1327,65400.0
2010-07-20 10:35:00,40.25,40.25,40.16,40.2,41900.0,30.1402,30.1402,30.0728,30.1028,41900.0
2010-07-20 10:40:00,40.19,40.35,40.16,40.29,47200.0,30.0953,30.2151,30.0728,30.1702,47200.0
2010-07-20 10:45:00,40.3,40.34,40.26,40.34,38000.0,30.1777,30.2076,30.1477,30.2076,38000.0
2010-07-20 10:50:00,40.33,40.34,40.25,40.29,54700.0,30.2001,30.2076,30.1402,30.1702,54700.0
2010-07-20 10:55:00,40.28,40.33,40.27,40.3,113900.0,30.1627,30.2001,30.1552,30.1777,113900.0
2010-07-20 11:00:00,40.3,40.45,40.3,40.42,54900.0,30.1777,30.29,30.1777,30.2675,54900.0
2010-07-20 11:05:00,40.42,40.5,40.36,40.5,80300.0,30.2675,30.3274,30.2226,30.3274,80300.0
2010-07-20 11:10:00,40.48,40.55,40.48,40.51,45000.0,30.3125,30.3649,30.3125,30.3349,45000.0
2010-07-20 11:15:00,40.51,40.64,40.5,40.61,42100.0,30.3349,30.4323,30.3274,30.4098,42100.0
2010-07-20 11:20:00,40.6,40.62,40.49,40.52,22100.0,30.4023,30.4173,30.32,30.3424,22100.0
2010-07-20 11:25:00,40.52,40.53,40.45,40.52,26400.0,30.3424,30.3499,30.29,30.3424,26400.0
2010-07-20 11:30:00,40.52,40.57,40.47,40.49,20500.0,30.3424,30.3799,30.305,30.32,20500.0
2010-07-20 11:35:00,40.46,40.49,40.42,40.42,12800.0,30.2975,30.32,30.2675,30.2675,12800.0
2010-07-20 11:40:00,40.41,40.41,40.37,40.4,19200.0,30.26,30.26,30.2301,30.2526,19200.0
2010-07-20 11:45:00,40.4,40.46,40.37,40.44,37000.0,30.2526,30.2975,30.2301,30.2825,37000.0
2010-07-20 11:50:00,40.45,40.46,40.33,40.34,30000.0,30.29,30.2975,30.2001,30.2076,30000.0
2010-07-20 11:55:00,40.36,40.4,40.32,40.34,23500.0,30.2226,30.2526,30.1927,30.2076,23500.0
2010-07-20 12:00:00,40.34,40.4,40.33,40.35,20600.0,30.2076,30.2526,30.2001,30.2151,20600.0
2010-07-20 12:05:00,40.37,40.47,40.37,40.46,31000.0,30.2301,30.305,30.2301,30.2975,31000.0
2010-07-20 12:10:00,40.46,40.46,40.37,40.37,21200.0,30.2975,30.2975,30.2301,30.2301,21200.0
2010-07-20 12:15:00,40.36,40.37,40.31,40.31,15400.0,30.2226,30.2301,30.1852,30.1852,15400.0
2010-07-20 12:20:00,40.31,40.32,40.28,40.29,9600.0,30.1852,30.1927,30.1627,30.1702,9600.0
2010-07-20 12:25:00,40.29,40.35,40.29,40.3,11300.0,30.1702,30.2151,30.1702,30.1777,11300.0
2010-07-20 12:30:00,40.3,40.32,40.3,40.31,18400.0,30.1777,30.1927,30.1777,30.1852,18400.0
2010-07-20 12:35:00,40.32,40.35,40.29,40.29,13100.0,30.1927,30.2151,30.1702,30.1702,13100.0
2010-07-20 12:40:00,40.29,40.34,40.28,40.33,16700.0,30.1702,30.2076,30.1627,30.2001,16700.0
2010-07-20 12:45:00,40.33,40.41,40.33,40.38,18700.0,30.2001,30.26,30.2001,30.2376,18700.0
2010-07-20 12:50:00,40.37,40.41,40.35,40.37,12000.0,30.2301,30.26,30.2151,30.2301,12000.0
2010-07-20 12:55:00,40.37,40.45,40.37,40.43,14200.0,30.2301,30.29,30.2301,30.275,14200.0
2010-07-20 13:00:00,40.43,40.54,40.43,40.53,29200.0,30.275,30.3574,30.275,30.3499,29200.0
2010-07-20 13:05:00,40.54,40.56,40.49,40.51,35800.0,30.3574,30.3724,30.32,30.3349,35800.0
2010-07-20 13:10:00,40.52,40.53,40.39,40.39,18500.0,30.3424,30.3499,30.2451,30.2451,18500.0
2010-07-20 13:15:00,40.4,40.45,40.39,40.45,17400.0,30.2526,30.29,30.2451,30.29,17400.0
2010-07-20 13:20:00,40.45,40.5,40.43,40.46,27300.0,30.29,30.3274,30.275,30.2975,27300.0
2010-07-20 13:25:00,40.46,40.52,40.46,40.52,18400.0,30.2975,30.3424,30.2975,30.3424,18400.0
2010-07-20 13:30:00,40.52,40.64,40.5,40.63,23600.0,30.3424,30.4323,30.3274,30.4248,23600.0
2010-07-20 13:35:00,40.63,40.76,40.63,40.75,68100.0,30.4248,30.5221,30.4248,30.5146,68100.0
2010-07-20 13:40:00,40.75,40.76,40.68,40.7,33500.0,30.5146,30.5221,30.4622,30.4772,33500.0
2010-07-20 13:45:00,40.71,40.75,40.65,40.67,33000.0,30.4847,30.5146,30.4398,30.4547,33000.0
2010-07-20 13:50:00,40.67,40.8,40.65,40.78,50300.0,30.4547,30.5521,30.4398,30.5371,50300.0
2010-07-20 13:55:00,40.78,40.91,40.78,40.89,50100.0,30.5371,30.6345,30.5371,30.6195,50100.0
2010-07-20 14:00:00,40.89,40.9,40.81,40.83,51200.0,30.6195,30.627,30.5596,30.5746,51200.0
2010-07-20 14:05:00,40.83,40.83,40.76,40.76,39800.0,30.5746,30.5746,30.5221,30.5221,39800.0
2010-07-20 14:10:00,40.76,40.84,40.75,40.79,23400.0,30.5221,30.582,30.5146,30.5446,23400.0
2010-07-20 14:15:00,40.78,40.82,40.76,40.79,31200.0,30.5371,30.5671,30.5221,30.5446,31200.0
2010-07-20 14:20:00,40.78,40.78,40.63,40.65,40200.0,30.5371,30.5371,30.4248,30.4398,40200.0
2010-07-20 14:25:00,40.64,40.75,40.6,40.72,25800.0,30.4323,30.5146,30.4023,30.4922,25800.0
2010-07-20 14:30:00,40.71,40.8,40.7,40.75,23000.0,30.4847,30.5521,30.4772,30.5146,23000.0
2010-07-20 14:35:00,40.75,40.77,40.67,40.73,138500.0,30.5146,30.5296,30.4547,30.4997,138500.0
2010-07-20 14:40:00,40.73,40.73,40.64,40.66,50300.0,30.4997,30.4997,30.4323,30.4473,50300.0
2010-07-20 14:45:00,40.65,40.78,40.62,40.76,35200.0,30.4398,30.5371,30.4173,30.5221,35200.0
2010-07-20 14:50:00,40.77,40.86,40.74,40.76,60300.0,30.5296,30.597,30.5072,30.5221,60300.0
2010-07-20 14:55:00,40.77,40.79,40.7,40.73,41400.0,30.5296,30.5446,30.4772,30.4997,41400.0
2010-07-20 15:00:00,40.73,40.86,40.7,40.86,41800.0,30.4997,30.597,30.4772,30.597,41800.0
2010-07-20 15:05:00,40.86,40.88,40.79,40.86,55700.0,30.597,30.612,30.5446,30.597,55700.0
2010-07-20 15:10:00,40.86,40.96,40.85,40.96,55200.0,30.597,30.6719,30.5895,30.6719,55200.0
2010-07-20 15:15:00,40.97,40.99,40.93,40.93,41600.0,30.6794,30.6944,30.6494,30.6494,41600.0
2010-07-20 15:20:00,40.92,40.98,40.9,40.97,295300.0,30.6419,30.6869,30.627,30.6794,295300.0
2010-07-20 15:25:00,40.97,41.06,40.92,41.0,106000.0,30.6794,30.7468,30.6419,30.7019,106000.0
2010-07-20 15:30:00,40.99,41.16,40.99,41.13,127800.0,30.6944,30.8217,30.6944,30.7992,127800.0
2010-07-20 15:35:00,41.13,41.17,41.08,41.13,125700.0,30.7992,30.8292,30.7618,30.7992,125700.0
2010-07-20 15:40:00,41.13,41.17,41.07,41.17,196100.0,30.7992,30.8292,30.7543,30.8292,196100.0
2010-07-20 15:45:00,41.17,41.24,41.13,41.24,299400.0,30.8292,30.8816,30.7992,30.8816,299400.0
2010-07-20 15:50:00,41.24,41.33,41.22,41.25,381200.0,30.8816,30.949,30.8666,30.8891,381200.0
2010-07-20 15:55:00,41.25,41.4,41.25,41.4,388200.0,30.8891,31.0014,30.8891,31.0014,388200.0
2010-07-21 09:30:00,40.99,41.0,40.51,40.83,321400.0,30.6944,30.7019,30.3349,30.5746,321400.0
2010-07-21 09:35:00,40.79,40.8,40.31,40.31,128800.0,30.5446,30.5521,30.1852,30.1852,128800.0
2010-07-21 09:40:00,40.3,40.35,40.17,40.33,147100.0,30.1777,30.2151,30.0803,30.2001,147100.0
2010-07-21 09:45:00,40.33,40.5,39.98,40.14,214900.0,30.2001,30.3274,29.9381,30.0579,214900.0
2010-07-21 09:50:00,40.15,40.25,40.11,40.16,122800.0,30.0654,30.1402,30.0354,30.0728,122800.0
2010-07-21 09:55:00,40.17,40.35,40.1,40.34,63200.0,30.0803,30.2151,30.0279,30.2076,63200.0
2010-07-21 10:00:00,40.35,40.35,40.04,40.21,119700.0,30.2151,30.2151,29.983,30.1103,119700.0
2010-07-21 10:05:00,40.21,40.24,40.08,40.23,63100.0,30.1103,30.1327,30.0129,30.1253,63100.0
2010-07-21 10:10:00,40.24,40.5,40.24,40.45,134400.0,30.1327,30.3274,30.1327,30.29,134400.0
2010-07-21 10:15:00,40.44,40.49,40.34,40.38,81900.0,30.2825,30.32,30.2076,30.2376,81900.0
2010-07-21 10:20:00,40.39,40.44,40.34,40.36,56800.0,30.2451,30.2825,30.2076,30.2226,56800.0
2010-07-21 10:25:00,40.36,40.41,40.25,40.31,147300.0,30.2226,30.26,30.1402,30.1852,147300.0
2010-07-21 10:30:00,40.3,40.39,40.2,40.2,156900.0,30.1777,30.2451,30.1028,30.1028,156900.0
2010-07-21 10:35:00,40.2,40.27,40.01,40.02,291200.0,30.1028,30.1552,29.9605,29.968,291200.0
2010-07-21 10:40:00,40.02,40.07,39.91,40.06,86800.0,29.968,30.0054,29.8856,29.998,86800.0
2010-07-21 10:45:00,40.07,40.18,39.96,40.18,65000.0,30.0054,30.0878,29.9231,30.0878,65000.0
2010-07-21 10:50:00,40.18,40.33,40.18,40.29,59600.0,30.0878,30.2001,30.0878,30.1702,59600.0
2010-07-21 10:55:00,40.31,40.33,40.08,40.12,40500.0,30.1852,30.2001,30.0129,30.0429,40500.0
2010-07-21 11:00:00,40.13,40.22,40.04,40.2,59800.0,30.0504,30.1178,29.983,30.1028,59800.0
2010-07-21 11:05:00,40.2,40.21,40.0,40.04,39900.0,30.1028,30.1103,29.953,29.983,39900.0
2010-07-21 11:10:00,40.03,40.09,39.95,40.07,45300.0,29.9755,30.0204,29.9156,30.0054,45300.0
2010-07-21 11:15:00,40.06,40.14,40.03,40.14,77800.0,29.998,30.0579,29.9755,30.0579,77800.0
2010-07-21 11:20:00,40.15,40.24,40.13,40.2,83200.0,30.0654,30.1327,30.0504,30.1028,83200.0
2010-07-21 11:25:00,40.22,40.22,40.1,40.12,52100.0,30.1178,30.1178,30.0279,30.0429,52100.0
2010-07-21 11:30:00,40.11,40.12,40.0,40.01,46700.0,30.0354,30.0429,29.953,29.9605,46700.0
2010-07-21 11:35:00,40.01,40.2,40.0,40.2,23800.0,29.9605,30.1028,29.953,30.1028,23800.0
2010-07-21 11:40:00,40.2,40.27,40.2,40.27,82600.0,30.1028,30.1552,30.1028,30.1552,82600.0
2010-07-21 11:45:00,40.27,40.31,40.22,40.24,41900.0,30.1552,30.1852,30.1178,30.1327,41900.0
2010-07-21 11:50:00,40.24,40.36,40.23,40.31,22200.0,30.1327,30.2226,30.1253,30.1852,22200.0
2010-07-21 11:55:00,40.31,40.35,40.28,40.33,24900.0,30.1852,30.2151,30.1627,30.2001,24900.0
2010-07-21 12:00:00,40.32,40.42,40.3,40.35,48400.0,30.1927,30.2675,30.1777,30.2151,48400.0
2010-07-21 12:05:00,40.37,40.39,40.31,40.31,16100.0,30.2301,30.2451,30.1852,30.1852,16100.0
2010-07-21 12:10:00,40.29,40.36,40.27,40.35,24000.0,30.1702,30.2226,30.1552,30.2151,24000.0
2010-07-21 12:15:00,40.33,40.38,40.27,40.29,12300.0,30.2001,30.2376,30.1552,30.1702,12300.0
2010-07-21 12:20:00,40.29,40.31,40.27,40.31,24500.0,30.1702,30.1852,30.1552,30.1852,24500.0
2010-07-21 12:25:00,40.29,40.36,40.27,40.35,36000.0,30.1702,30.2226,30.1552,30.2151,36000.0
2010-07-21 12:30:00,40.37,40.45,40.36,40.45,35600.0,30.2301,30.29,30.2226,30.29,35600.0
2010-07-21 12:35:00,40.45,40.54,40.44,40.53,27000.0,30.29,30.3574,30.2825,30.3499,27000.0
2010-07-21 12:40:00,40.53,40.55,40.51,40.54,46500.0,30.3499,30.3649,30.3349,30.3574,46500.0
2010-07-21 12:45:00,40.53,40.62,40.52,40.62,54400.0,30.3499,30.4173,30.3424,30.4173,54400.0
2010-07-21 12:50:00,40.6,40.61,40.47,40.47,21900.0,30.4023,30.4098,30.305,30.305,21900.0
2010-07-21 12:55:00,40.46,40.48,40.43,40.47,20500.0,30.2975,30.3125,30.275,30.305,20500.0
2010-07-21 13:00:00,40.47,40.54,40.46,40.52,15000.0,30.305,30.3574,30.2975,30.3424,15000.0
2010-07-21 13:05:00,40.52,40.55,40.5,40.53,10300.0,30.3424,30.3649,30.3274,30.3499,10300.0
2010-07-21 13:10:00,40.53,40.54,40.48,40.51,11700.0,30.3499,30.3574,30.3125,30.3349,11700.0
2010-07-21 13:15:00,40.52,40.54,40.5,40.5,9100.0,30.3424,30.3574,30.3274,30.3274,9100.0
2010-07-21 13:20:00,40.5,40.52,40.47,40.47,15700.0,30.3274,30.3424,30.305,30.305,15700.0
2010-07-21 13:25:00,40.46,40.51,40.43,40.5,11900.0,30.2975,30.3349,30.275,30.3274,11900.0
2010-07-21 13:30:00,40.52,40.58,40.52,40.58,8300.0,30.3424,30.3873,30.3424,30.3873,8300.0
2010-07-21 13:35:00,40.59,40.62,40.57,40.59,11200.0,30.3948,30.4173,30.3799,30.3948,11200.0
2010-07-21 13:40:00,40.59,40.59,40.54,40.55,14100.0,30.3948,30.3948,30.3574,30.3649,14100.0
2010-07-21 13:45:00,40.54,40.56,40.49,40.56,11200.0,30.3574,30.3724,30.32,30.3724,11200.0
2010-07-21 13:50:00,40.57,40.67,40.57,40.65,22000.0,30.3799,30.4547,30.3799,30.4398,22000.0
2010-07-21 13:55:00,40.65,40.69,40.53,40.53,27200.0,30.4398,30.4697,30.3499,30.3499,27200.0
2010-07-21 14:00:00,40.53,40.56,40.34,40.47,90300.0,30.3499,30.3724,30.2076,30.305,90300.0
2010-07-21 14:05:00,40.47,40.49,40.38,40.38,98300.0,30.305,30.32,30.2376,30.2376,98300.0
2010-07-21 14:10:00,40.38,40.38,40.06,40.17,91100.0,30.2376,30.2376,29.998,30.0803,91100.0
2010-07-21 14:15:00,40.16,40.19,40.06,40.17,65700.0,30.0728,30.0953,29.998,30.0803,65700.0
2010-07-21 14:20:00,40.18,40.22,40.07,40.15,50100.0,30.0878,30.1178,30.0054,30.0654,50100.0
2010-07-21 14:25:00,40.16,40.19,40.06,40.07,69000.0,30.0728,30.0953,29.998,30.0054,69000.0
2010-07-21 14:30:00,40.07,40.09,39.96,39.99,127200.0,30.0054,30.0204,29.9231,29.9455,127200.0
2010-07-21 14:35:00,40.0,40.07,39.98,40.05,64400.0,29.953,30.0054,29.9381,29.9905,64400.0
2010-07-21 14:40:00,40.06,40.12,40.03,40.07,29000.0,29.998,30.0429,29.9755,30.0054,29000.0
2010-07-21 14:45:00,40.07,40.1,40.0,40.07,53500.0,30.0054,30.0279,29.953,30.0054,53500.0
2010-07-21 14:50:00,40.07,40.12,39.88,39.91,61900.0,30.0054,30.0429,29.8632,29.8856,61900.0
2010-07-21 14:55:00,39.88,39.93,39.76,39.83,62400.0,29.8632,29.9006,29.7733,29.8257,62400.0
2010-07-21 15:00:00,39.83,40.01,39.7,39.86,98800.0,29.8257,29.9605,29.7284,29.8482,98800.0
2010-07-21 15:05:00,39.86,40.01,39.86,39.93,55600.0,29.8482,29.9605,29.8482,29.9006,55600.0
2010-07-21 15:10:00,39.93,40.02,39.88,40.0,107300.0,29.9006,29.968,29.8632,29.953,107300.0
2010-07-21 15:15:00,40.02,40.1,39.88,39.88,60900.0,29.968,30.0279,29.8632,29.8632,60900.0
2010-07-21 15:20:00,39.87,40.02,39.81,39.98,76900.0,29.8557,29.968,29.8108,29.9381,76900.0
2010-07-21 15:25:00,39.97,39.97,39.84,39.84,82600.0,29.9306,29.9306,29.8332,29.8332,82600.0
2010-07-21 15:30:00,39.84,40.01,39.81,39.89,78000.0,29.8332,29.9605,29.8108,29.8707,78000.0
2010-07-21 15:35:00,39.9,40.01,39.84,39.91,71800.0,29.8781,29.9605,29.8332,29.8856,71800.0
2010-07-21 15:40:00,39.91,39.92,39.8,39.87,99000.0,29.8856,29.8931,29.8033,29.8557,99000.0
2010-07-21 15:45:00,39.87,39.99,39.85,39.95,123300.0,29.8557,29.9455,29.8407,29.9156,123300.0
2010-07-21 15:50:00,39.94,40.02,39.87,39.93,189600.0,29.9081,29.968,29.8557,29.9006,189600.0
2010-07-21 15:55:00,39.93,39.93,39.83,39.83,303000.0,29.9006,29.9006,29.8257,29.8257,303000.0
2010-07-22 09:30:00,40.42,40.72,40.42,40.6,73900.0,30.2675,30.4922,30.2675,30.4023,73900.0
2010-07-22 09:35:00,40.57,40.75,40.57,40.73,25400.0,30.3799,30.5146,30.3799,30.4997,25400.0
2010-07-22 09:40:00,40.74,40.84,40.53,40.61,62800.0,30.5072,30.582,30.3499,30.4098,62800.0
2010-07-22 09:45:00,40.61,40.69,40.46,40.67,69800.0,30.4098,30.4697,30.2975,30.4547,69800.0
2010-07-22 09:50:00,40.66,40.72,40.61,40.72,59700.0,30.4473,30.4922,30.4098,30.4922,59700.0
2010-07-22 09:55:00,40.71,40.76,40.63,40.76,57100.0,30.4847,30.5221,30.4248,30.5221,57100.0
2010-07-22 10:00:00,40.77,41.14,40.77,41.09,93600.0,30.5296,30.8067,30.5296,30.7692,93600.0
2010-07-22 10:05:00,41.09,41.24,41.05,41.12,93300.0,30.7692,30.8816,30.7393,30.7917,93300.0
2010-07-22 10:10:00,41.13,41.22,41.09,41.16,41900.0,30.7992,30.8666,30.7692,30.8217,41900.0
2010-07-22 10:15:00,41.16,41.21,41.13,41.2,58300.0,30.8217,30.8591,30.7992,30.8516,58300.0
2010-07-22 10:20:00,41.2,41.27,41.15,41.15,56900.0,30.8516,30.904,30.8142,30.8142,56900.0
2010-07-22 10:25:00,41.18,41.19,41.12,41.15,29200.0,30.8366,30.8441,30.7917,30.8142,29200.0
2010-07-22 10:30:00,41.16,41.19,41.13,41.18,25200.0,30.8217,30.8441,30.7992,30.8366,25200.0
2010-07-22 10:35:00,41.19,41.35,41.18,41.32,56400.0,30.8441,30.9639,30.8366,30.9415,56400.0
2010-07-22 10:40:00,41.33,41.44,41.31,41.42,102000.0,30.949,31.0313,30.934,31.0164,102000.0
2010-07-22 10:45:00,41.41,41.44,41.3,41.31,48200.0,31.0089,31.0313,30.9265,30.934,48200.0
2010-07-22 10:50:00,41.32,41.36,41.25,41.33,36800.0,30.9415,30.9714,30.8891,30.949,36800.0
2010-07-22 10:55:00,41.34,41.35,41.29,41.34,29600.0,30.9565,30.9639,30.919,30.9565,29600.0
2010-07-22 11:00:00,41.35,41.36,41.29,41.34,46700.0,30.9639,30.9714,30.919,30.9565,46700.0
2010-07-22 11:05:00,41.33,41.36,41.26,41.26,31900.0,30.949,30.9714,30.8965,30.8965,31900.0
2010-07-22 11:10:00,41.26,41.28,41.22,41.25,30200.0,30.8965,30.9115,30.8666,30.8891,30200.0
2010-07-22 11:15:00,41.23,41.26,41.2,41.26,23900.0,30.8741,30.8965,30.8516,30.8965,23900.0
2010-07-22 11:20:00,41.26,41.26,41.2,41.23,24800.0,30.8965,30.8965,30.8516,30.8741,24800.0
2010-07-22 11:25:00,41.24,41.31,41.23,41.3,70000.0,30.8816,30.934,30.8741,30.9265,70000.0
2010-07-22 11:30:00,41.29,41.29,41.22,41.22,41700.0,30.919,30.919,30.8666,30.8666,41700.0
2010-07-22 11:35:00,41.22,41.22,41.11,41.14,24700.0,30.8666,30.8666,30.7842,30.8067,24700.0
2010-07-22 11:40:00,41.14,41.23,41.13,41.17,15300.0,30.8067,30.8741,30.7992,30.8292,15300.0
2010-07-22 11:45:00,41.16,41.19,41.1,41.13,93300.0,30.8217,30.8441,30.7767,30.7992,93300.0
2010-07-22 11:50:00,41.13,41.16,41.04,41.05,69400.0,30.7992,30.8217,30.7318,30.7393,69400.0
2010-07-22 11:55:00,41.05,41.06,40.97,41.01,40300.0,30.7393,30.7468,30.6794,30.7093,40300.0
2010-07-22 12:00:00,41.0,41.07,40.98,41.05,35500.0,30.7019,30.7543,30.6869,30.7393,35500.0
2010-07-22 12:05:00,41.03,41.04,40.97,41.02,15500.0,30.7243,30.7318,30.6794,30.7168,15500.0
2010-07-22 12:10:00,41.03,41.06,41.0,41.01,17200.0,30.7243,30.7468,30.7019,30.7093,17200.0
2010-07-22 12:15:00,41.01,41.12,41.01,41.12,21200.0,30.7093,30.7917,30.7093,30.7917,21200.0
2010-07-22 12:20:00,41.13,41.19,41.11,41.19,51500.0,30.7992,30.8441,30.7842,30.8441,51500.0
2010-07-22 12:25:00,41.19,41.21,41.15,41.2,22200.0,30.8441,30.8591,30.8142,30.8516,22200.0
2010-07-22 12:30:00,41.2,41.2,41.15,41.17,18200.0,30.8516,30.8516,30.8142,30.8292,18200.0
2010-07-22 12:35:00,41.17,41.17,41.12,41.14,17000.0,30.8292,30.8292,30.7917,30.8067,17000.0
2010-07-22 12:40:00,41.14,41.21,41.13,41.15,22300.0,30.8067,30.8591,30.7992,30.8142,22300.0
2010-07-22 12:45:00,41.14,41.18,41.13,41.14,22100.0,30.8067,30.8366,30.7992,30.8067,22100.0
2010-07-22 12:50:00,41.14,41.17,41.11,41.15,10100.0,30.8067,30.8292,30.7842,30.8142,10100.0
2010-07-22 12:55:00,41.17,41.22,41.16,41.21,20300.0,30.8292,30.8666,30.8217,30.8591,20300.0
2010-07-22 13:00:00,41.22,41.24,41.15,41.16,13700.0,30.8666,30.8816,30.8142,30.8217,13700.0
2010-07-22 13:05:00,41.16,41.18,41.14,41.18,18600.0,30.8217,30.8366,30.8067,30.8366,18600.0
2010-07-22 13:10:00,41.18,41.28,41.17,41.26,29100.0,30.8366,30.9115,30.8292,30.8965,29100.0
2010-07-22 13:15:00,41.26,41.3,41.22,41.29,17000.0,30.8965,30.9265,30.8666,30.919,17000.0
2010-07-22 13:20:00,41.3,41.32,41.28,41.3,21200.0,30.9265,30.9415,30.9115,30.9265,21200.0
2010-07-22 13:25:00,41.3,41.33,41.23,41.24,42500.0,30.9265,30.949,30.8741,30.8816,42500.0
2010-07-22 13:30:00,41.24,41.24,41.21,41.23,29500.0,30.8816,30.8816,30.8591,30.8741,29500.0
2010-07-22 13:35:00,41.23,41.3,41.23,41.28,27300.0,30.8741,30.9265,30.8741,30.9115,27300.0
2010-07-22 13:40:00,41.28,41.33,41.23,41.24,61500.0,30.9115,30.949,30.8741,30.8816,61500.0
2010-07-22 13:45:00,41.24,41.3,41.23,41.29,32600.0,30.8816,30.9265,30.8741,30.919,32600.0
2010-07-22 13:50:00,41.3,41.3,41.21,41.23,41600.0,30.9265,30.9265,30.8591,30.8741,41600.0
2010-07-22 13:55:00,41.22,41.27,41.19,41.25,79300.0,30.8666,30.904,30.8441,30.8891,79300.0
2010-07-22 14:00:00,41.26,41.32,41.25,41.31,27000.0,30.8965,30.9415,30.8891,30.934,27000.0
2010-07-22 14:05:00,41.31,41.4,41.31,41.39,58000.0,30.934,31.0014,30.934,30.9939,58000.0
2010-07-22 14:10:00,41.4,41.46,41.38,41.44,36900.0,31.0014,31.0463,30.9864,31.0313,36900.0
2010-07-22 14:15:00,41.45,41.5,41.45,41.49,104800.0,31.0388,31.0763,31.0388,31.0688,104800.0
2010-07-22 14:20:00,41.49,41.53,41.48,41.51,100700.0,31.0688,31.0987,31.0613,31.0838,100700.0
2010-07-22 14:25:00,41.52,41.65,41.51,41.65,63400.0,31.0912,31.1886,31.0838,31.1886,63400.0
2010-07-22 14:30:00,41.64,41.66,41.6,41.62,106400.0,31.1811,31.1961,31.1511,31.1661,106400.0
2010-07-22 14:35:00,41.62,41.67,41.6,41.67,86600.0,31.1661,31.2036,31.1511,31.2036,86600.0
2010-07-22 14:40:00,41.66,41.68,41.62,41.66,123300.0,31.1961,31.2111,31.1661,31.1961,123300.0
2010-07-22 14:45:00,41.67,41.75,41.65,41.74,79200.0,31.2036,31.2635,31.1886,31.256,79200.0
2010-07-22 14:50:00,41.74,41.8,41.72,41.79,60700.0,31.256,31.3009,31.241,31.2934,60700.0
2010-07-22 14:55:00,41.8,41.84,41.79,41.84,100300.0,31.3009,31.3309,31.2934,31.3309,100300.0
2010-07-22 15:00:00,41.83,41.92,41.83,41.91,142600.0,31.3234,31.3908,31.3234,31.3833,142600.0
2010-07-22 15:05:00,41.91,41.91,41.83,41.88,165500.0,31.3833,31.3833,31.3234,31.3608,165500.0
2010-07-22 15:10:00,41.88,41.93,41.86,41.91,135700.0,31.3608,31.3983,31.3458,31.3833,135700.0
2010-07-22 15:15:00,41.91,41.99,41.91,41.98,101700.0,31.3833,31.4432,31.3833,31.4357,101700.0
2010-07-22 15:20:00,41.97,41.98,41.86,41.88,223000.0,31.4282,31.4357,31.3458,31.3608,223000.0
2010-07-22 15:25:00,41.89,41.92,41.88,41.89,162700.0,31.3683,31.3908,31.3608,31.3683,162700.0
2010-07-22 15:30:00,41.9,41.92,41.89,41.9,155600.0,31.3758,31.3908,31.3683,31.3758,155600.0
2010-07-22 15:35:00,41.91,41.91,41.78,41.83,353300.0,31.3833,31.3833,31.2859,31.3234,353300.0
2010-07-22 15:40:00,41.82,41.86,41.73,41.85,339200.0,31.3159,31.3458,31.2485,31.3384,339200.0
2010-07-22 15:45:00,41.85,41.89,41.82,41.88,534800.0,31.3384,31.3683,31.3159,31.3608,534800.0
2010-07-22 15:50:00,41.88,41.91,41.79,41.84,194900.0,31.3608,31.3833,31.2934,31.3309,194900.0
2010-07-22 15:55:00,41.85,41.98,41.84,41.97,321300.0,31.3384,31.4357,31.3309,31.4282,321300.0
2010-07-23 09:30:00,41.61,41.89,41.59,41.77,137200.0,31.1586,31.3683,31.1437,31.2785,137200.0
2010-07-23 09:35:00,41.75,41.87,41.71,41.87,38800.0,31.2635,31.3533,31.2335,31.3533,38800.0
2010-07-23 09:40:00,41.86,41.89,41.76,41.78,92500.0,31.3458,31.3683,31.271,31.2859,92500.0
2010-07-23 09:45:00,41.79,41.97,41.79,41.96,136900.0,31.2934,31.4282,31.2934,31.4207,136900.0
2010-07-23 09:50:00,41.96,41.99,41.85,41.97,90700.0,31.4207,31.4432,31.3384,31.4282,90700.0
2010-07-23 09:55:00,41.97,42.09,41.79,41.84,304800.0,31.4282,31.5181,31.2934,31.3309,304800.0
2010-07-23 10:00:00,41.82,41.98,41.74,41.92,69400.0,31.3159,31.4357,31.256,31.3908,69400.0
2010-07-23 10:05:00,41.9,42.1,41.87,42.1,87400.0,31.3758,31.5256,31.3533,31.5256,87400.0
2010-07-23 10:10:00,42.1,42.17,42.04,42.15,66400.0,31.5256,31.578,31.4806,31.563,66400.0
2010-07-23 10:15:00,42.15,42.17,42.02,42.03,67800.0,31.563,31.578,31.4657,31.4731,67800.0
2010-07-23 10:20:00,42.05,42.14,42.03,42.12,87300.0,31.4881,31.5555,31.4731,31.5405,87300.0
2010-07-23 10:25:00,42.12,42.15,42.08,42.11,45800.0,31.5405,31.563,31.5106,31.5331,45800.0
2010-07-23 10:30:00,42.09,42.17,42.09,42.16,64700.0,31.5181,31.578,31.5181,31.5705,64700.0
2010-07-23 10:35:00,42.16,42.19,42.1,42.17,67500.0,31.5705,31.593,31.5256,31.578,67500.0
2010-07-23 10:40:00,42.17,42.27,42.14,42.25,169600.0,31.578,31.6529,31.5555,31.6379,169600.0
2010-07-23 10:45:00,42.25,42.37,42.22,42.36,81000.0,31.6379,31.7277,31.6154,31.7203,81000.0
2010-07-23 10:50:00,42.35,42.35,42.19,42.21,79700.0,31.7128,31.7128,31.593,31.6079,79700.0
2010-07-23 10:55:00,42.22,42.3,42.19,42.24,66800.0,31.6154,31.6753,31.593,31.6304,66800.0
2010-07-23 11:00:00,42.24,42.28,42.2,42.24,91800.0,31.6304,31.6604,31.6004,31.6304,91800.0
2010-07-23 11:05:00,42.24,42.27,42.1,42.1,61100.0,31.6304,31.6529,31.5256,31.5256,61100.0
2010-07-23 11:10:00,42.09,42.16,42.0,42.06,79800.0,31.5181,31.5705,31.4507,31.4956,79800.0
2010-07-23 11:15:00,42.07,42.07,41.94,41.95,68000.0,31.5031,31.5031,31.4058,31.4132,68000.0
2010-07-23 11:20:00,41.94,41.96,41.83,41.94,55900.0,31.4058,31.4207,31.3234,31.4058,55900.0
2010-07-23 11:25:00,41.94,42.02,41.94,42.0,46500.0,31.4058,31.4657,31.4058,31.4507,46500.0
2010-07-23 11:30:00,42.02,42.09,41.99,42.08,63900.0,31.4657,31.5181,31.4432,31.5106,63900.0
2010-07-23 11:35:00,42.09,42.13,42.07,42.1,38600.0,31.5181,31.548,31.5031,31.5256,38600.0
2010-07-23 11:40:00,42.09,42.09,41.96,41.99,35600.0,31.5181,31.5181,31.4207,31.4432,35600.0
2010-07-23 11:45:00,42.0,42.11,41.99,42.11,27500.0,31.4507,31.5331,31.4432,31.5331,27500.0
2010-07-23 11:50:00,42.11,42.14,42.07,42.13,64000.0,31.5331,31.5555,31.5031,31.548,64000.0
2010-07-23 11:55:00,42.11,42.19,42.01,42.08,160600.0,31.5331,31.593,31.4582,31.5106,160600.0
2010-07-23 12:00:00,42.09,42.16,41.91,41.93,121300.0,31.5181,31.5705,31.3833,31.3983,121300.0
2010-07-23 12:05:00,41.94,42.07,41.9,42.0,85000.0,31.4058,31.5031,31.3758,31.4507,85000.0
2010-07-23 12:10:00,42.0,42.12,41.9,42.11,95500.0,31.4507,31.5405,31.3758,31.5331,95500.0
2010-07-23 12:15:00,42.1,42.17,42.04,42.16,114300.0,31.5256,31.578,31.4806,31.5705,114300.0
2010-07-23 12:20:00,42.16,42.17,42.05,42.07,38000.0,31.5705,31.578,31.4881,31.5031,38000.0
2010-07-23 12:25:00,42.08,42.14,42.08,42.12,23500.0,31.5106,31.5555,31.5106,31.5405,23500.0
2010-07-23 12:30:00,42.12,42.14,42.01,42.09,23000.0,31.5405,31.5555,31.4582,31.5181,23000.0
2010-07-23 12:35:00,42.08,42.08,41.96,42.04,24700.0,31.5106,31.5106,31.4207,31.4806,24700.0
2010-07-23 12:40:00,42.03,42.05,41.84,41.86,48700.0,31.4731,31.4881,31.3309,31.3458,48700.0
2010-07-23 12:45:00,41.87,41.97,41.86,41.97,39900.0,31.3533,31.4282,31.3458,31.4282,39900.0
2010-07-23 12:50:00,41.97,42.07,41.93,42.07,60800.0,31.4282,31.5031,31.3983,31.5031,60800.0
2010-07-23 12:55:00,42.07,42.13,42.04,42.13,34400.0,31.5031,31.548,31.4806,31.548,34400.0
2010-07-23 13:00:00,42.14,42.14,42.01,42.05,55200.0,31.5555,31.5555,31.4582,31.4881,55200.0
2010-07-23 13:05:00,42.05,42.12,42.02,42.07,38200.0,31.4881,31.5405,31.4657,31.5031,38200.0
2010-07-23 13:10:00,42.07,42.21,42.01,42.19,69900.0,31.5031,31.6079,31.4582,31.593,69900.0
2010-07-23 13:15:00,42.19,42.3,42.18,42.24,56500.0,31.593,31.6753,31.5855,31.6304,56500.0
2010-07-23 13:20:00,42.22,42.31,42.21,42.3,68900.0,31.6154,31.6828,31.6079,31.6753,68900.0
2010-07-23 13:25:00,42.31,42.45,42.29,42.45,83500.0,31.6828,31.7877,31.6678,31.7877,83500.0
2010-07-23 13:30:00,42.44,42.56,42.43,42.47,110800.0,31.7802,31.87,31.7727,31.8026,110800.0
2010-07-23 13:35:00,42.47,42.56,42.41,42.5,72700.0,31.8026,31.87,31.7577,31.8251,72700.0
2010-07-23 13:40:00,42.5,42.54,42.45,42.5,64600.0,31.8251,31.855,31.7877,31.8251,64600.0
2010-07-23 13:45:00,42.5,42.54,42.45,42.52,58300.0,31.8251,31.855,31.7877,31.8401,58300.0
2010-07-23 13:50:00,42.51,42.66,42.51,42.6,101400.0,31.8326,31.9449,31.8326,31.9,101400.0
2010-07-23 13:55:00,42.59,42.66,42.58,42.64,70400.0,31.8925,31.9449,31.885,31.9299,70400.0
2010-07-23 14:00:00,42.64,42.65,42.49,42.61,94100.0,31.9299,31.9374,31.8176,31.9075,94100.0
2010-07-23 14:05:00,42.61,42.75,42.61,42.75,121600.0,31.9075,32.0123,31.9075,32.0123,121600.0
2010-07-23 14:10:00,42.75,42.8,42.66,42.75,85500.0,32.0123,32.0497,31.9449,32.0123,85500.0
2010-07-23 14:15:00,42.75,42.86,42.71,42.82,123200.0,32.0123,32.0947,31.9823,32.0647,123200.0
2010-07-23 14:20:00,42.82,42.83,42.68,42.72,96000.0,32.0647,32.0722,31.9599,31.9898,96000.0
2010-07-23 14:25:00,42.72,42.75,42.66,42.75,45700.0,31.9898,32.0123,31.9449,32.0123,45700.0
2010-07-23 14:30:00,42.74,42.83,42.7,42.78,72400.0,32.0048,32.0722,31.9749,32.0348,72400.0
2010-07-23 14:35:00,42.79,42.82,42.75,42.82,55000.0,32.0423,32.0647,32.0123,32.0647,55000.0
2010-07-23 14:40:00,42.82,42.88,42.78,42.86,59500.0,32.0647,32.1096,32.0348,32.0947,59500.0
2010-07-23 14:45:00,42.86,43.0,42.82,42.99,412100.0,32.0947,32.1995,32.0647,32.192,412100.0
2010-07-23 14:50:00,42.99,43.03,42.95,43.03,116100.0,32.192,32.222,32.1621,32.222,116100.0
2010-07-23 14:55:00,43.02,43.06,42.9,42.99,120000.0,32.2145,32.2444,32.1246,32.192,120000.0
2010-07-23 15:00:00,42.99,43.01,42.92,42.96,74500.0,32.192,32.207,32.1396,32.1696,74500.0
2010-07-23 15:05:00,42.96,43.06,42.94,43.05,75300.0,32.1696,32.2444,32.1546,32.2369,75300.0
2010-07-23 15:10:00,43.04,43.06,42.85,42.87,104300.0,32.2295,32.2444,32.0872,32.1022,104300.0
2010-07-23 15:15:00,42.87,42.96,42.79,42.94,98900.0,32.1022,32.1696,32.0423,32.1546,98900.0
2010-07-23 15:20:00,42.94,42.96,42.88,42.96,57000.0,32.1546,32.1696,32.1096,32.1696,57000.0
2010-07-23 15:25:00,42.96,42.97,42.84,42.89,60900.0,32.1696,32.177,32.0797,32.1171,60900.0
2010-07-23 15:30:00,42.89,42.95,42.86,42.94,90400.0,32.1171,32.1621,32.0947,32.1546,90400.0
2010-07-23 15:35:00,42.95,43.0,42.81,42.87,123200.0,32.1621,32.1995,32.0572,32.1022,123200.0
2010-07-23 15:40:00,42.88,42.92,42.79,42.86,174600.0,32.1096,32.1396,32.0423,32.0947,174600.0
2010-07-23 15:45:00,42.87,43.06,42.87,43.06,306700.0,32.1022,32.2444,32.1022,32.2444,306700.0
2010-07-23 15:50:00,43.05,43.05,43.0,43.04,770800.0,32.2369,32.2369,32.1995,32.2295,770800.0
2010-07-23 15:55:00,43.05,43.17,43.03,43.1,404000.0,32.2369,32.3268,32.222,32.2744,404000.0
2010-07-26 09:30:00,42.89,43.17,42.81,42.83,124500.0,32.1171,32.3268,32.0572,32.0722,124500.0
2010-07-26 09:35:00,42.83,43.03,42.83,42.93,60800.0,32.0722,32.222,32.0722,32.1471,60800.0
2010-07-26 09:40:00,42.92,42.96,42.79,42.79,76400.0,32.1396,32.1696,32.0423,32.0423,76400.0
2010-07-26 09:45:00,42.78,42.92,42.73,42.73,69100.0,32.0348,32.1396,31.9973,31.9973,69100.0
2010-07-26 09:50:00,42.74,42.97,42.66,42.95,105500.0,32.0048,32.177,31.9449,32.1621,105500.0
2010-07-26 09:55:00,42.96,43.17,42.96,43.17,193800.0,32.1696,32.3268,32.1696,32.3268,193800.0
2010-07-26 10:00:00,43.17,43.26,43.14,43.17,161900.0,32.3268,32.3942,32.3043,32.3268,161900.0
2010-07-26 10:05:00,43.16,43.26,43.07,43.25,77400.0,32.3193,32.3942,32.2519,32.3867,77400.0
2010-07-26 10:10:00,43.25,43.47,43.25,43.42,148500.0,32.3867,32.5515,32.3867,32.514,148500.0
2010-07-26 10:15:00,43.42,43.45,43.3,43.35,28000.0,32.514,32.5365,32.4242,32.4616,28000.0
2010-07-26 10:20:00,43.36,43.36,43.24,43.27,59900.0,32.4691,32.4691,32.3792,32.4017,59900.0
2010-07-26 10:25:00,43.29,43.4,43.25,43.39,41900.0,32.4167,32.499,32.3867,32.4915,41900.0
2010-07-26 10:30:00,43.41,43.45,43.3,43.4,64600.0,32.5065,32.5365,32.4242,32.499,64600.0
2010-07-26 10:35:00,43.42,43.55,43.41,43.52,96800.0,32.514,32.6114,32.5065,32.5889,96800.0
2010-07-26 10:40:00,43.53,43.55,43.32,43.32,68100.0,32.5964,32.6114,32.4391,32.4391,68100.0
2010-07-26 10:45:00,43.32,43.42,43.28,43.39,46200.0,32.4391,32.514,32.4092,32.4915,46200.0
2010-07-26 10:50:00,43.39,43.43,43.35,43.39,43700.0,32.4915,32.5215,32.4616,32.4915,43700.0
2010-07-26 10:55:00,43.38,43.53,43.38,43.48,69600.0,32.4841,32.5964,32.4841,32.5589,69600.0
2010-07-26 11:00:00,43.48,43.58,43.48,43.53,40200.0,32.5589,32.6338,32.5589,32.5964,40200.0
2010-07-26 11:05:00,43.54,43.6,43.54,43.58,46200.0,32.6039,32.6488,32.6039,32.6338,46200.0
2010-07-26 11:10:00,43.58,43.79,43.58,43.75,205200.0,32.6338,32.7911,32.6338,32.7611,205200.0
2010-07-26 11:15:00,43.76,43.82,43.63,43.63,81000.0,32.7686,32.8135,32.6713,32.6713,81000.0
2010-07-26 11:20:00,43.64,43.71,43.55,43.7,56700.0,32.6788,32.7312,32.6114,32.7237,56700.0
2010-07-26 11:25:00,43.69,43.92,43.69,43.9,153500.0,32.7162,32.8884,32.7162,32.8734,153500.0
2010-07-26 11:30:00,43.91,43.96,43.83,43.93,192900.0,32.8809,32.9184,32.821,32.8959,192900.0
2010-07-26 11:35:00,43.93,44.01,43.92,43.98,89900.0,32.8959,32.9558,32.8884,32.9334,89900.0
2010-07-26 11:40:00,43.97,44.03,43.92,44.0,88800.0,32.9259,32.9708,32.8884,32.9483,88800.0
2010-07-26 11:45:00,44.01,44.18,43.97,44.02,100300.0,32.9558,33.0831,32.9259,32.9633,100300.0
2010-07-26 11:50:00,44.02,44.03,43.92,43.92,53600.0,32.9633,32.9708,32.8884,32.8884,53600.0
2010-07-26 11:55:00,43.92,43.92,43.79,43.79,42700.0,32.8884,32.8884,32.7911,32.7911,42700.0
2010-07-26 12:00:00,43.79,43.86,43.77,43.79,37900.0,32.7911,32.8435,32.7761,32.7911,37900.0
2010-07-26 12:05:00,43.79,43.83,43.75,43.79,47500.0,32.7911,32.821,32.7611,32.7911,47500.0
2010-07-26 12:10:00,43.81,43.84,43.76,43.78,35700.0,32.8061,32.8285,32.7686,32.7836,35700.0
2010-07-26 12:15:00,43.78,43.8,43.74,43.78,32700.0,32.7836,32.7986,32.7536,32.7836,32700.0
2010-07-26 12:20:00,43.78,43.8,43.73,43.76,65600.0,32.7836,32.7986,32.7461,32.7686,65600.0
2010-07-26 12:25:00,43.76,43.81,43.72,43.75,67400.0,32.7686,32.8061,32.7387,32.7611,67400.0
2010-07-26 12:30:00,43.76,43.77,43.63,43.63,21200.0,32.7686,32.7761,32.6713,32.6713,21200.0
2010-07-26 12:35:00,43.61,43.7,43.57,43.64,79600.0,32.6563,32.7237,32.6263,32.6788,79600.0
2010-07-26 12:40:00,43.65,43.69,43.56,43.56,30000.0,32.6862,32.7162,32.6188,32.6188,30000.0
2010-07-26 12:45:00,43.54,43.65,43.54,43.62,24900.0,32.6039,32.6862,32.6039,32.6638,24900.0
2010-07-26 12:50:00,43.63,43.68,43.55,43.61,30600.0,32.6713,32.7087,32.6114,32.6563,30600.0
2010-07-26 12:55:00,43.6,43.63,43.57,43.63,14500.0,32.6488,32.6713,32.6263,32.6713,14500.0
2010-07-26 13:00:00,43.63,43.66,43.6,43.62,95700.0,32.6713,32.6937,32.6488,32.6638,95700.0
2010-07-26 13:05:00,43.62,43.63,43.52,43.55,34100.0,32.6638,32.6713,32.5889,32.6114,34100.0
2010-07-26 13:10:00,43.56,43.59,43.52,43.55,46800.0,32.6188,32.6413,32.5889,32.6114,46800.0
2010-07-26 13:15:00,43.56,43.59,43.53,43.57,17800.0,32.6188,32.6413,32.5964,32.6263,17800.0
2010-07-26 13:20:00,43.58,43.62,43.55,43.56,27300.0,32.6338,32.6638,32.6114,32.6188,27300.0
2010-07-26 13:25:00,43.55,43.56,43.51,43.56,19000.0,32.6114,32.6188,32.5814,32.6188,19000.0
2010-07-26 13:30:00,43.57,43.58,43.52,43.54,24500.0,32.6263,32.6338,32.5889,32.6039,24500.0
2010-07-26 13:35:00,43.53,43.56,43.5,43.55,35300.0,32.5964,32.6188,32.5739,32.6114,35300.0
2010-07-26 13:40:00,43.56,43.68,43.56,43.67,25000.0,32.6188,32.7087,32.6188,32.7012,25000.0
2010-07-26 13:45:00,43.67,43.68,43.62,43.64,16700.0,32.7012,32.7087,32.6638,32.6788,16700.0
2010-07-26 13:50:00,43.65,43.68,43.58,43.66,26400.0,32.6862,32.7087,32.6338,32.6937,26400.0
2010-07-26 13:55:00,43.67,43.7,43.66,43.68,21100.0,32.7012,32.7237,32.6937,32.7087,21100.0
2010-07-26 14:00:00,43.69,43.7,43.65,43.68,21400.0,32.7162,32.7237,32.6862,32.7087,21400.0
2010-07-26 14:05:00,43.68,43.7,43.67,43.67,41100.0,32.7087,32.7237,32.7012,32.7012,41100.0
2010-07-26 14:10:00,43.67,43.76,43.67,43.72,53800.0,32.7012,32.7686,32.7012,32.7387,53800.0
2010-07-26 14:15:00,43.71,43.77,43.7,43.75,27300.0,32.7312,32.7761,32.7237,32.7611,27300.0
2010-07-26 14:20:00,43.75,43.76,43.64,43.69,45000.0,32.7611,32.7686,32.6788,32.7162,45000.0
2010-07-26 14:25:00,43.69,43.73,43.67,43.71,55000.0,32.7162,32.7461,32.7012,32.7312,55000.0
2010-07-26 14:30:00,43.71,43.74,43.66,43.67,44400.0,32.7312,32.7536,32.6937,32.7012,44400.0
2010-07-26 14:35:00,43.66,43.69,43.59,43.63,39200.0,32.6937,32.7162,32.6413,32.6713,39200.0
2010-07-26 14:40:00,43.61,43.71,43.59,43.66,67700.0,32.6563,32.7312,32.6413,32.6937,67700.0
2010-07-26 14:45:00,43.66,43.7,43.65,43.66,21600.0,32.6937,32.7237,32.6862,32.6937,21600.0
2010-07-26 14:50:00,43.67,43.69,43.64,43.67,29700.0,32.7012,32.7162,32.6788,32.7012,29700.0
2010-07-26 14:55:00,43.66,43.73,43.63,43.73,39500.0,32.6937,32.7461,32.6713,32.7461,39500.0
2010-07-26 15:00:00,43.74,43.84,43.71,43.82,56000.0,32.7536,32.8285,32.7312,32.8135,56000.0
2010-07-26 15:05:00,43.82,43.9,43.79,43.89,87200.0,32.8135,32.8734,32.7911,32.866,87200.0
2010-07-26 15:10:00,43.88,43.91,43.85,43.85,50300.0,32.8585,32.8809,32.836,32.836,50300.0
2010-07-26 15:15:00,43.85,43.85,43.79,43.81,66800.0,32.836,32.836,32.7911,32.8061,66800.0
2010-07-26 15:20:00,43.82,43.94,43.82,43.92,85300.0,32.8135,32.9034,32.8135,32.8884,85300.0
2010-07-26 15:25:00,43.92,44.0,43.92,43.94,64600.0,32.8884,32.9483,32.8884,32.9034,64600.0
2010-07-26 15:30:00,43.95,43.96,43.9,43.93,61500.0,32.9109,32.9184,32.8734,32.8959,61500.0
2010-07-26 15:35:00,43.93,43.97,43.9,43.95,97200.0,32.8959,32.9259,32.8734,32.9109,97200.0
2010-07-26 15:40:00,43.95,44.0,43.95,43.95,58800.0,32.9109,32.9483,32.9109,32.9109,58800.0
2010-07-26 15:45:00,43.96,44.01,43.94,44.0,142600.0,32.9184,32.9558,32.9034,32.9483,142600.0
2010-07-26 15:50:00,43.99,44.05,43.98,43.98,149900.0,32.9408,32.9858,32.9334,32.9334,149900.0
2010-07-26 15:55:00,43.99,44.04,43.98,44.03,252100.0,32.9408,32.9783,32.9334,32.9708,252100.0
2010-07-27 09:30:00,44.03,44.17,44.03,44.17,196000.0,32.9708,33.0756,32.9708,33.0756,196000.0
2010-07-27 09:35:00,44.17,44.25,44.15,44.25,109300.0,33.0756,33.1355,33.0607,33.1355,109300.0
2010-07-27 09:40:00,44.25,44.25,44.01,44.02,85600.0,33.1355,33.1355,32.9558,32.9633,85600.0
2010-07-27 09:45:00,44.03,44.06,43.87,43.91,119400.0,32.9708,32.9933,32.851,32.8809,119400.0
2010-07-27 09:50:00,43.91,44.11,43.84,44.06,82000.0,32.8809,33.0307,32.8285,32.9933,82000.0
2010-07-27 09:55:00,44.06,44.1,43.93,43.94,45300.0,32.9933,33.0232,32.8959,32.9034,45300.0
2010-07-27 10:00:00,43.93,44.22,43.91,44.01,142900.0,32.8959,33.1131,32.8809,32.9558,142900.0
2010-07-27 10:05:00,44.02,44.03,43.66,43.67,93800.0,32.9633,32.9708,32.6937,32.7012,93800.0
2010-07-27 10:10:00,43.66,43.81,43.65,43.72,57400.0,32.6937,32.8061,32.6862,32.7387,57400.0
2010-07-27 10:15:00,43.72,43.73,43.54,43.72,110800.0,32.7387,32.7461,32.6039,32.7387,110800.0
2010-07-27 10:20:00,43.74,43.97,43.74,43.95,74800.0,32.7536,32.9259,32.7536,32.9109,74800.0
2010-07-27 10:25:00,43.97,43.97,43.83,43.88,67900.0,32.9259,32.9259,32.821,32.8585,67900.0
2010-07-27 10:30:00,43.88,43.9,43.72,43.74,23700.0,32.8585,32.8734,32.7387,32.7536,23700.0
2010-07-27 10:35:00,43.72,43.75,43.7,43.7,37700.0,32.7387,32.7611,32.7237,32.7237,37700.0
2010-07-27 10:40:00,43.7,43.78,43.7,43.72,22000.0,32.7237,32.7836,32.7237,32.7387,22000.0
2010-07-27 10:45:00,43.72,43.76,43.63,43.69,27300.0,32.7387,32.7686,32.6713,32.7162,27300.0
2010-07-27 10:50:00,43.69,43.71,43.6,43.63,35400.0,32.7162,32.7312,32.6488,32.6713,35400.0
2010-07-27 10:55:00,43.63,43.66,43.55,43.56,46200.0,32.6713,32.6937,32.6114,32.6188,46200.0
2010-07-27 11:00:00,43.56,43.56,43.43,43.43,31000.0,32.6188,32.6188,32.5215,32.5215,31000.0
2010-07-27 11:05:00,43.44,43.44,43.38,43.4,39300.0,32.529,32.529,32.4841,32.499,39300.0
2010-07-27 11:10:00,43.4,43.42,43.34,43.41,38000.0,32.499,32.514,32.4541,32.5065,38000.0
2010-07-27 11:15:00,43.41,43.42,43.27,43.29,48500.0,32.5065,32.514,32.4017,32.4167,48500.0
2010-07-27 11:20:00,43.29,43.49,43.23,43.49,73100.0,32.4167,32.5664,32.3717,32.5664,73100.0
2010-07-27 11:25:00,43.48,43.56,43.45,43.53,37800.0,32.5589,32.6188,32.5365,32.5964,37800.0
2010-07-27 11:30:00,43.54,43.58,43.51,43.53,23100.0,32.6039,32.6338,32.5814,32.5964,23100.0
2010-07-27 11:35:00,43.51,43.65,43.51,43.64,28400.0,32.5814,32.6862,32.5814,32.6788,28400.0
2010-07-27 11:40:00,43.64,43.64,43.58,43.61,19800.0,32.6788,32.6788,32.6338,32.6563,19800.0
2010-07-27 11:45:00,43.63,43.66,43.56,43.57,18500.0,32.6713,32.6937,32.6188,32.6263,18500.0
2010-07-27 11:50:00,43.58,43.61,43.55,43.55,14100.0,32.6338,32.6563,32.6114,32.6114,14100.0
2010-07-27 11:55:00,43.55,43.56,43.51,43.55,15800.0,32.6114,32.6188,32.5814,32.6114,15800.0
2010-07-27 12:00:00,43.54,43.62,43.54,43.56,10800.0,32.6039,32.6638,32.6039,32.6188,10800.0
2010-07-27 12:05:00,43.55,43.6,43.49,43.6,17800.0,32.6114,32.6488,32.5664,32.6488,17800.0
2010-07-27 12:10:00,43.6,43.74,43.59,43.73,57500.0,32.6488,32.7536,32.6413,32.7461,57500.0
2010-07-27 12:15:00,43.74,43.88,43.74,43.81,73100.0,32.7536,32.8585,32.7536,32.8061,73100.0
2010-07-27 12:20:00,43.81,43.81,43.73,43.74,42000.0,32.8061,32.8061,32.7461,32.7536,42000.0
2010-07-27 12:25:00,43.73,43.88,43.72,43.85,59500.0,32.7461,32.8585,32.7387,32.836,59500.0
2010-07-27 12:30:00,43.87,43.87,43.79,43.82,64300.0,32.851,32.851,32.7911,32.8135,64300.0
2010-07-27 12:35:00,43.81,43.85,43.79,43.84,72800.0,32.8061,32.836,32.7911,32.8285,72800.0
2010-07-27 12:40:00,43.85,43.87,43.82,43.86,61500.0,32.836,32.851,32.8135,32.8435,61500.0
2010-07-27 12:45:00,43.86,43.91,43.82,43.82,79000.0,32.8435,32.8809,32.8135,32.8135,79000.0
2010-07-27 12:50:00,43.82,43.87,43.76,43.77,156100.0,32.8135,32.851,32.7686,32.7761,156100.0
2010-07-27 12:55:00,43.79,43.84,43.76,43.82,64700.0,32.7911,32.8285,32.7686,32.8135,64700.0
2010-07-27 13:00:00,43.81,43.85,43.78,43.85,78000.0,32.8061,32.836,32.7836,32.836,78000.0
2010-07-27 13:05:00,43.85,43.89,43.84,43.85,50100.0,32.836,32.866,32.8285,32.836,50100.0
2010-07-27 13:10:00,43.85,43.89,43.82,43.85,41800.0,32.836,32.866,32.8135,32.836,41800.0
2010-07-27 13:15:00,43.85,43.88,43.84,43.86,21900.0,32.836,32.8585,32.8285,32.8435,21900.0
2010-07-27 13:20:00,43.88,43.92,43.83,43.91,295600.0,32.8585,32.8884,32.821,32.8809,295600.0
2010-07-27 13:25:00,43.91,43.91,43.74,43.76,60100.0,32.8809,32.8809,32.7536,32.7686,60100.0
2010-07-27 13:30:00,43.76,43.86,43.75,43.83,52500.0,32.7686,32.8435,32.7611,32.821,52500.0
2010-07-27 13:35:00,43.82,43.87,43.8,43.85,54700.0,32.8135,32.851,32.7986,32.836,54700.0
2010-07-27 13:40:00,43.85,43.85,43.81,43.82,41700.0,32.836,32.836,32.8061,32.8135,41700.0
2010-07-27 13:45:00,43.81,44.0,43.8,43.98,55600.0,32.8061,32.9483,32.7986,32.9334,55600.0
2010-07-27 13:50:00,43.98,44.03,43.95,43.95,79900.0,32.9334,32.9708,32.9109,32.9109,79900.0
2010-07-27 13:55:00,43.95,44.06,43.92,43.98,29400.0,32.9109,32.9933,32.8884,32.9334,29400.0
2010-07-27 14:00:00,43.98,44.02,43.91,43.91,21100.0,32.9334,32.9633,32.8809,32.8809,21100.0
2010-07-27 14:05:00,43.92,44.04,43.92,44.03,23800.0,32.8884,32.9783,32.8884,32.9708,23800.0
2010-07-27 14:10:00,44.04,44.04,43.94,44.03,36900.0,32.9783,32.9783,32.9034,32.9708,36900.0
2010-07-27 14:15:00,44.02,44.12,43.91,44.12,48500.0,32.9633,33.0382,32.8809,33.0382,48500.0
2010-07-27 14:20:00,44.11,44.11,44.01,44.03,51500.0,33.0307,33.0307,32.9558,32.9708,51500.0
2010-07-27 14:25:00,44.03,44.09,44.01,44.08,35300.0,32.9708,33.0157,32.9558,33.0082,35300.0
2010-07-27 14:30:00,44.08,44.12,44.01,44.04,30500.0,33.0082,33.0382,32.9558,32.9783,30500.0
2010-07-27 14:35:00,44.04,44.04,43.95,43.97,32900.0,32.9783,32.9783,32.9109,32.9259,32900.0
2010-07-27 14:40:00,43.98,43.99,43.89,43.9,38700.0,32.9334,32.9408,32.866,32.8734,38700.0
2010-07-27 14:45:00,43.9,43.96,43.89,43.95,47600.0,32.8734,32.9184,32.866,32.9109,47600.0
2010-07-27 14:50:00,43.94,43.94,43.78,43.78,53200.0,32.9034,32.9034,32.7836,32.7836,53200.0
2010-07-27 14:55:00,43.78,43.88,43.77,43.87,53100.0,32.7836,32.8585,32.7761,32.851,53100.0
2010-07-27 15:00:00,43.87,43.91,43.83,43.85,47100.0,32.851,32.8809,32.821,32.836,47100.0
2010-07-27 15:05:00,43.84,43.94,43.83,43.9,92500.0,32.8285,32.9034,32.821,32.8734,92500.0
2010-07-27 15:10:00,43.9,43.92,43.82,43.82,33200.0,32.8734,32.8884,32.8135,32.8135,33200.0
2010-07-27 15:15:00,43.82,43.93,43.8,43.89,62800.0,32.8135,32.8959,32.7986,32.866,62800.0
2010-07-27 15:20:00,43.89,43.95,43.86,43.89,90900.0,32.866,32.9109,32.8435,32.866,90900.0
2010-07-27 15:25:00,43.9,43.95,43.89,43.93,48800.0,32.8734,32.9109,32.866,32.8959,48800.0
2010-07-27 15:30:00,43.94,43.94,43.82,43.85,66100.0,32.9034,32.9034,32.8135,32.836,66100.0
2010-07-27 15:35:00,43.84,43.9,43.8,43.81,75000.0,32.8285,32.8734,32.7986,32.8061,75000.0
2010-07-27 15:40:00,43.82,43.87,43.78,43.81,81100.0,32.8135,32.851,32.7836,32.8061,81100.0
2010-07-27 15:45:00,43.8,43.89,43.76,43.79,92500.0,32.7986,32.866,32.7686,32.7911,92500.0
2010-07-27 15:50:00,43.79,43.83,43.75,43.78,122300.0,32.7911,32.821,32.7611,32.7836,122300.0
2010-07-27 15:55:00,43.78,43.84,43.75,43.75,173800.0,32.7836,32.8285,32.7611,32.7611,173800.0
2010-07-28 09:30:00,43.65,43.78,43.54,43.68,103700.0,32.6862,32.7836,32.6039,32.7087,103700.0
2010-07-28 09:35:00,43.69,43.84,43.63,43.74,61200.0,32.7162,32.8285,32.6713,32.7536,61200.0
2010-07-28 09:40:00,43.7,43.7,43.41,43.47,45800.0,32.7237,32.7237,32.5065,32.5515,45800.0
2010-07-28 09:45:00,43.48,43.6,43.48,43.55,50400.0,32.5589,32.6488,32.5589,32.6114,50400.0
2010-07-28 09:50:00,43.58,43.65,43.51,43.52,36900.0,32.6338,32.6862,32.5814,32.5889,36900.0
2010-07-28 09:55:00,43.52,43.73,43.52,43.73,85000.0,32.5889,32.7461,32.5889,32.7461,85000.0
2010-07-28 10:00:00,43.73,43.86,43.69,43.74,139400.0,32.7461,32.8435,32.7162,32.7536,139400.0
2010-07-28 10:05:00,43.74,43.76,43.53,43.53,38900.0,32.7536,32.7686,32.5964,32.5964,38900.0
2010-07-28 10:10:00,43.54,43.54,43.4,43.49,68400.0,32.6039,32.6039,32.499,32.5664,68400.0
2010-07-28 10:15:00,43.5,43.5,43.44,43.47,87300.0,32.5739,32.5739,32.529,32.5515,87300.0
2010-07-28 10:20:00,43.47,43.47,43.35,43.44,57400.0,32.5515,32.5515,32.4616,32.529,57400.0
2010-07-28 10:25:00,43.44,43.52,43.42,43.51,19400.0,32.529,32.5889,32.514,32.5814,19400.0
2010-07-28 10:30:00,43.48,43.51,43.31,43.39,56800.0,32.5589,32.5814,32.4316,32.4915,56800.0
2010-07-28 10:35:00,43.39,43.4,43.33,43.39,18500.0,32.4915,32.499,32.4466,32.4915,18500.0
2010-07-28 10:40:00,43.4,43.52,43.4,43.51,31700.0,32.499,32.5889,32.499,32.5814,31700.0
2010-07-28 10:45:00,43.5,43.52,43.35,43.39,34800.0,32.5739,32.5889,32.4616,32.4915,34800.0
2010-07-28 10:50:00,43.38,43.38,43.31,43.35,14500.0,32.4841,32.4841,32.4316,32.4616,14500.0
2010-07-28 10:55:00,43.33,43.43,43.33,43.42,24100.0,32.4466,32.5215,32.4466,32.514,24100.0
2010-07-28 11:00:00,43.42,43.48,43.35,43.35,26600.0,32.514,32.5589,32.4616,32.4616,26600.0
2010-07-28 11:05:00,43.35,43.35,43.25,43.27,13700.0,32.4616,32.4616,32.3867,32.4017,13700.0
2010-07-28 11:10:00,43.28,43.4,43.25,43.39,24800.0,32.4092,32.499,32.3867,32.4915,24800.0
2010-07-28 11:15:00,43.38,43.4,43.31,43.33,25300.0,32.4841,32.499,32.4316,32.4466,25300.0
2010-07-28 11:20:00,43.32,43.47,43.31,43.47,32700.0,32.4391,32.5515,32.4316,32.5515,32700.0
2010-07-28 11:25:00,43.47,43.51,43.46,43.46,14500.0,32.5515,32.5814,32.544,32.544,14500.0
2010-07-28 11:30:00,43.46,43.47,43.4,43.46,29100.0,32.544,32.5515,32.499,32.544,29100.0
2010-07-28 11:35:00,43.47,43.5,43.45,43.47,27900.0,32.5515,32.5739,32.5365,32.5515,27900.0
2010-07-28 11:40:00,43.45,43.45,43.36,43.38,14300.0,32.5365,32.5365,32.4691,32.4841,14300.0
2010-07-28 11:45:00,43.37,43.4,43.32,43.32,20200.0,32.4766,32.499,32.4391,32.4391,20200.0
2010-07-28 11:50:00,43.29,43.36,43.27,43.32,12100.0,32.4167,32.4691,32.4017,32.4391,12100.0
2010-07-28 11:55:00,43.3,43.4,43.3,43.34,11400.0,32.4242,32.499,32.4242,32.4541,11400.0
2010-07-28 12:00:00,43.34,43.4,43.3,43.36,13500.0,32.4541,32.499,32.4242,32.4691,13500.0
2010-07-28 12:05:00,43.36,43.4,43.33,43.36,5000.0,32.4691,32.499,32.4466,32.4691,5000.0
2010-07-28 12:10:00,43.37,43.46,43.36,43.41,20500.0,32.4766,32.544,32.4691,32.5065,20500.0
2010-07-28 12:15:00,43.43,43.47,43.37,43.45,19500.0,32.5215,32.5515,32.4766,32.5365,19500.0
2010-07-28 12:20:00,43.45,43.46,43.31,43.31,32000.0,32.5365,32.544,32.4316,32.4316,32000.0
2010-07-28 12:25:00,43.32,43.33,43.2,43.2,65100.0,32.4391,32.4466,32.3493,32.3493,65100.0
2010-07-28 12:30:00,43.21,43.24,43.18,43.23,19100.0,32.3568,32.3792,32.3343,32.3717,19100.0
2010-07-28 12:35:00,43.22,43.24,43.17,43.21,23600.0,32.3642,32.3792,32.3268,32.3568,23600.0
2010-07-28 12:40:00,43.2,43.22,43.18,43.18,33200.0,32.3493,32.3642,32.3343,32.3343,33200.0
2010-07-28 12:45:00,43.17,43.19,43.12,43.15,39100.0,32.3268,32.3418,32.2894,32.3118,39100.0
2010-07-28 12:50:00,43.14,43.23,43.14,43.19,37400.0,32.3043,32.3717,32.3043,32.3418,37400.0
2010-07-28 12:55:00,43.2,43.25,43.19,43.25,93500.0,32.3493,32.3867,32.3418,32.3867,93500.0
2010-07-28 13:00:00,43.25,43.29,43.24,43.24,21700.0,32.3867,32.4167,32.3792,32.3792,21700.0
2010-07-28 13:05:00,43.25,43.29,43.22,43.28,36000.0,32.3867,32.4167,32.3642,32.4092,36000.0
2010-07-28 13:10:00,43.28,43.28,43.21,43.25,28300.0,32.4092,32.4092,32.3568,32.3867,28300.0
2010-07-28 13:15:00,43.25,43.28,43.23,43.24,19200.0,32.3867,32.4092,32.3717,32.3792,19200.0
2010-07-28 13:20:00,43.24,43.24,43.13,43.15,44000.0,32.3792,32.3792,32.2969,32.3118,44000.0
2010-07-28 13:25:00,43.15,43.15,43.05,43.06,24300.0,32.3118,32.3118,32.2369,32.2444,24300.0
2010-07-28 13:30:00,43.07,43.14,43.03,43.09,78400.0,32.2519,32.3043,32.222,32.2669,78400.0
2010-07-28 13:35:00,43.09,43.14,43.08,43.09,22700.0,32.2669,32.3043,32.2594,32.2669,22700.0
2010-07-28 13:40:00,43.1,43.11,43.05,43.06,31100.0,32.2744,32.2819,32.2369,32.2444,31100.0
2010-07-28 13:45:00,43.06,43.07,43.0,43.01,75100.0,32.2444,32.2519,32.1995,32.207,75100.0
2010-07-28 13:50:00,43.0,43.1,42.99,43.1,101400.0,32.1995,32.2744,32.192,32.2744,101400.0
2010-07-28 13:55:00,43.1,43.11,43.05,43.08,25300.0,32.2744,32.2819,32.2369,32.2594,25300.0
2010-07-28 14:00:00,43.08,43.11,42.99,43.08,50200.0,32.2594,32.2819,32.192,32.2594,50200.0
2010-07-28 14:05:00,43.1,43.15,43.06,43.06,46000.0,32.2744,32.3118,32.2444,32.2444,46000.0
2010-07-28 14:10:00,43.05,43.1,43.03,43.04,24900.0,32.2369,32.2744,32.222,32.2295,24900.0
2010-07-28 14:15:00,43.04,43.04,42.92,42.94,34200.0,32.2295,32.2295,32.1396,32.1546,34200.0
2010-07-28 14:20:00,42.95,43.04,42.93,42.99,64300.0,32.1621,32.2295,32.1471,32.192,64300.0
2010-07-28 14:25:00,42.99,43.06,42.93,43.01,40500.0,32.192,32.2444,32.1471,32.207,40500.0
2010-07-28 14:30:00,43.0,43.08,42.97,42.99,39000.0,32.1995,32.2594,32.177,32.192,39000.0
2010-07-28 14:35:00,42.98,43.07,42.97,43.04,20100.0,32.1845,32.2519,32.177,32.2295,20100.0
2010-07-28 14:40:00,43.04,43.08,42.98,42.99,16900.0,32.2295,32.2594,32.1845,32.192,16900.0
2010-07-28 14:45:00,42.99,43.03,42.95,42.96,20200.0,32.192,32.222,32.1621,32.1696,20200.0
2010-07-28 14:50:00,42.97,43.05,42.96,43.0,23500.0,32.177,32.2369,32.1696,32.1995,23500.0
2010-07-28 14:55:00,43.01,43.03,42.96,42.99,16200.0,32.207,32.222,32.1696,32.192,16200.0
2010-07-28 15:00:00,42.99,43.04,42.95,42.97,79800.0,32.192,32.2295,32.1621,32.177,79800.0
2010-07-28 15:05:00,42.97,42.98,42.91,42.92,64500.0,32.177,32.1845,32.1321,32.1396,64500.0
2010-07-28 15:10:00,42.91,42.93,42.82,42.85,67600.0,32.1321,32.1471,32.0647,32.0872,67600.0
2010-07-28 15:15:00,42.86,42.89,42.82,42.88,48900.0,32.0947,32.1171,32.0647,32.1096,48900.0
2010-07-28 15:20:00,42.87,42.99,42.84,42.98,85100.0,32.1022,32.192,32.0797,32.1845,85100.0
2010-07-28 15:25:00,42.98,43.01,42.94,43.0,79600.0,32.1845,32.207,32.1546,32.1995,79600.0
2010-07-28 15:30:00,42.99,43.12,42.99,43.06,126900.0,32.192,32.2894,32.192,32.2444,126900.0
2010-07-28 15:35:00,43.06,43.08,43.03,43.06,69500.0,32.2444,32.2594,32.222,32.2444,69500.0
2010-07-28 15:40:00,43.06,43.17,43.03,43.17,84600.0,32.2444,32.3268,32.222,32.3268,84600.0
2010-07-28 15:45:00,43.16,43.18,43.11,43.15,87400.0,32.3193,32.3343,32.2819,32.3118,87400.0
2010-07-28 15:50:00,43.16,43.17,43.07,43.11,168000.0,32.3193,32.3268,32.2519,32.2819,168000.0
2010-07-28 15:55:00,43.11,43.22,43.1,43.17,223500.0,32.2819,32.3642,32.2744,32.3268,223500.0
2010-07-29 09:30:00,43.51,43.63,43.28,43.28,95900.0,32.5814,32.6713,32.4092,32.4092,95900.0
2010-07-29 09:35:00,43.3,43.5,43.28,43.3,105300.0,32.4242,32.5739,32.4092,32.4242,105300.0
2010-07-29 09:40:00,43.29,43.38,43.19,43.33,46100.0,32.4167,32.4841,32.3418,32.4466,46100.0
2010-07-29 09:45:00,43.33,43.38,43.07,43.11,43100.0,32.4466,32.4841,32.2519,32.2819,43100.0
2010-07-29 09:50:00,43.12,43.12,42.91,42.92,80300.0,32.2894,32.2894,32.1321,32.1396,80300.0
2010-07-29 09:55:00,42.93,43.02,42.85,43.02,50600.0,32.1471,32.2145,32.0872,32.2145,50600.0
2010-07-29 10:00:00,43.04,43.07,42.67,42.68,101000.0,32.2295,32.2519,31.9524,31.9599,101000.0
2010-07-29 10:05:00,42.68,42.7,42.58,42.63,101200.0,31.9599,31.9749,31.885,31.9224,101200.0
2010-07-29 10:10:00,42.63,42.89,42.62,42.76,196500.0,31.9224,32.1171,31.915,32.0198,196500.0
2010-07-29 10:15:00,42.77,42.88,42.77,42.82,73600.0,32.0273,32.1096,32.0273,32.0647,73600.0
2010-07-29 10:20:00,42.82,42.82,42.7,42.73,51600.0,32.0647,32.0647,31.9749,31.9973,51600.0
2010-07-29 10:25:00,42.74,42.74,42.44,42.45,127600.0,32.0048,32.0048,31.7802,31.7877,127600.0
2010-07-29 10:30:00,42.44,42.46,42.26,42.38,267200.0,31.7802,31.7951,31.6454,31.7352,267200.0
2010-07-29 10:35:00,42.39,42.48,42.27,42.28,68300.0,31.7427,31.8101,31.6529,31.6604,68300.0
2010-07-29 10:40:00,42.28,42.33,42.19,42.26,90700.0,31.6604,31.6978,31.593,31.6454,90700.0
2010-07-29 10:45:00,42.25,42.39,42.25,42.38,52700.0,31.6379,31.7427,31.6379,31.7352,52700.0
2010-07-29 10:50:00,42.38,42.53,42.37,42.42,89500.0,31.7352,31.8476,31.7277,31.7652,89500.0
2010-07-29 10:55:00,42.42,42.55,42.4,42.48,26500.0,31.7652,31.8625,31.7502,31.8101,26500.0
2010-07-29 11:00:00,42.47,42.5,42.38,42.46,77000.0,31.8026,31.8251,31.7352,31.7951,77000.0
2010-07-29 11:05:00,42.46,42.46,42.33,42.39,76900.0,31.7951,31.7951,31.6978,31.7427,76900.0
2010-07-29 11:10:00,42.4,42.5,42.35,42.4,38500.0,31.7502,31.8251,31.7128,31.7502,38500.0
2010-07-29 11:15:00,42.4,42.4,42.3,42.33,186200.0,31.7502,31.7502,31.6753,31.6978,186200.0
2010-07-29 11:20:00,42.32,42.37,42.26,42.32,109400.0,31.6903,31.7277,31.6454,31.6903,109400.0
2010-07-29 11:25:00,42.31,42.34,42.17,42.18,48400.0,31.6828,31.7053,31.578,31.5855,48400.0
2010-07-29 11:30:00,42.18,42.19,41.97,42.05,87100.0,31.5855,31.593,31.4282,31.4881,87100.0
2010-07-29 11:35:00,42.04,42.16,42.02,42.12,96500.0,31.4806,31.5705,31.4657,31.5405,96500.0
2010-07-29 11:40:00,42.13,42.13,42.07,42.12,31900.0,31.548,31.548,31.5031,31.5405,31900.0
2010-07-29 11:45:00,42.12,42.23,42.07,42.23,49900.0,31.5405,31.6229,31.5031,31.6229,49900.0
2010-07-29 11:50:00,42.24,42.27,42.19,42.21,37500.0,31.6304,31.6529,31.593,31.6079,37500.0
2010-07-29 11:55:00,42.2,42.24,42.15,42.2,59500.0,31.6004,31.6304,31.563,31.6004,59500.0
2010-07-29 12:00:00,42.21,42.24,42.1,42.17,114500.0,31.6079,31.6304,31.5256,31.578,114500.0
2010-07-29 12:05:00,42.17,42.29,42.13,42.29,92000.0,31.578,31.6678,31.548,31.6678,92000.0
2010-07-29 12:10:00,42.3,42.32,42.25,42.31,43900.0,31.6753,31.6903,31.6379,31.6828,43900.0
2010-07-29 12:15:00,42.3,42.35,42.27,42.33,22900.0,31.6753,31.7128,31.6529,31.6978,22900.0
2010-07-29 12:20:00,42.33,42.34,42.28,42.28,16200.0,31.6978,31.7053,31.6604,31.6604,16200.0
2010-07-29 12:25:00,42.26,42.29,42.18,42.29,50100.0,31.6454,31.6678,31.5855,31.6678,50100.0
2010-07-29 12:30:00,42.28,42.3,42.17,42.17,17900.0,31.6604,31.6753,31.578,31.578,17900.0
2010-07-29 12:35:00,42.16,42.18,42.1,42.13,25900.0,31.5705,31.5855,31.5256,31.548,25900.0
2010-07-29 12:40:00,42.13,42.17,42.1,42.15,18100.0,31.548,31.578,31.5256,31.563,18100.0
2010-07-29 12:45:00,42.15,42.16,42.08,42.13,13200.0,31.563,31.5705,31.5106,31.548,13200.0
2010-07-29 12:50:00,42.13,42.3,42.11,42.27,22700.0,31.548,31.6753,31.5331,31.6529,22700.0
2010-07-29 12:55:00,42.27,42.34,42.26,42.34,10500.0,31.6529,31.7053,31.6454,31.7053,10500.0
2010-07-29 13:00:00,42.34,42.39,42.31,42.34,19300.0,31.7053,31.7427,31.6828,31.7053,19300.0
2010-07-29 13:05:00,42.34,42.43,42.34,42.43,11400.0,31.7053,31.7727,31.7053,31.7727,11400.0
2010-07-29 13:10:00,42.43,42.5,42.38,42.48,11800.0,31.7727,31.8251,31.7352,31.8101,11800.0
2010-07-29 13:15:00,42.48,42.5,42.45,42.45,13600.0,31.8101,31.8251,31.7877,31.7877,13600.0
2010-07-29 13:20:00,42.45,42.48,42.37,42.37,9400.0,31.7877,31.8101,31.7277,31.7277,9400.0
2010-07-29 13:25:00,42.38,42.42,42.35,42.4,23600.0,31.7352,31.7652,31.7128,31.7502,23600.0
2010-07-29 13:30:00,42.41,42.52,42.4,42.5,14100.0,31.7577,31.8401,31.7502,31.8251,14100.0
2010-07-29 13:35:00,42.51,42.51,42.47,42.49,42100.0,31.8326,31.8326,31.8026,31.8176,42100.0
2010-07-29 13:40:00,42.49,42.6,42.49,42.58,14400.0,31.8176,31.9,31.8176,31.885,14400.0
2010-07-29 13:45:00,42.59,42.63,42.54,42.63,29900.0,31.8925,31.9224,31.855,31.9224,29900.0
2010-07-29 13:50:00,42.63,42.67,42.5,42.5,55200.0,31.9224,31.9524,31.8251,31.8251,55200.0
2010-07-29 13:55:00,42.52,42.53,42.46,42.48,41100.0,31.8401,31.8476,31.7951,31.8101,41100.0
2010-07-29 14:00:00,42.47,42.54,42.4,42.41,24500.0,31.8026,31.855,31.7502,31.7577,24500.0
2010-07-29 14:05:00,42.4,42.41,42.35,42.39,33700.0,31.7502,31.7577,31.7128,31.7427,33700.0
2010-07-29 14:10:00,42.38,42.44,42.34,42.42,24900.0,31.7352,31.7802,31.7053,31.7652,24900.0
2010-07-29 14:15:00,42.43,42.49,42.38,42.43,22800.0,31.7727,31.8176,31.7352,31.7727,22800.0
2010-07-29 14:20:00,42.43,42.52,42.42,42.47,45500.0,31.7727,31.8401,31.7652,31.8026,45500.0
2010-07-29 14:25:00,42.46,42.59,42.42,42.56,49900.0,31.7951,31.8925,31.7652,31.87,49900.0
2010-07-29 14:30:00,42.57,42.64,42.57,42.59,51800.0,31.8775,31.9299,31.8775,31.8925,51800.0
2010-07-29 14:35:00,42.59,42.79,42.59,42.75,29700.0,31.8925,32.0423,31.8925,32.0123,29700.0
2010-07-29 14:40:00,42.77,42.84,42.75,42.75,53400.0,32.0273,32.0797,32.0123,32.0123,53400.0
2010-07-29 14:45:00,42.76,42.89,42.76,42.88,45100.0,32.0198,32.1171,32.0198,32.1096,45100.0
2010-07-29 14:50:00,42.89,42.93,42.82,42.83,36000.0,32.1171,32.1471,32.0647,32.0722,36000.0
2010-07-29 14:55:00,42.82,42.85,42.74,42.8,41300.0,32.0647,32.0872,32.0048,32.0497,41300.0
2010-07-29 15:00:00,42.82,42.84,42.74,42.77,31900.0,32.0647,32.0797,32.0048,32.0273,31900.0
2010-07-29 15:05:00,42.78,42.8,42.71,42.74,56600.0,32.0348,32.0497,31.9823,32.0048,56600.0
2010-07-29 15:10:00,42.73,42.85,42.68,42.81,107700.0,31.9973,32.0872,31.9599,32.0572,107700.0
2010-07-29 15:15:00,42.81,42.92,42.75,42.77,86000.0,32.0572,32.1396,32.0123,32.0273,86000.0
2010-07-29 15:20:00,42.77,42.8,42.64,42.77,165400.0,32.0273,32.0497,31.9299,32.0273,165400.0
2010-07-29 15:25:00,42.77,42.8,42.6,42.62,110300.0,32.0273,32.0497,31.9,31.915,110300.0
2010-07-29 15:30:00,42.63,42.65,42.46,42.49,244700.0,31.9224,31.9374,31.7951,31.8176,244700.0
2010-07-29 15:35:00,42.49,42.58,42.47,42.48,119300.0,31.8176,31.885,31.8026,31.8101,119300.0
2010-07-29 15:40:00,42.48,42.56,42.39,42.53,122000.0,31.8101,31.87,31.7427,31.8476,122000.0
2010-07-29 15:45:00,42.54,42.54,42.39,42.41,170900.0,31.855,31.855,31.7427,31.7577,170900.0
2010-07-29 15:50:00,42.42,42.49,42.36,42.41,196200.0,31.7652,31.8176,31.7203,31.7577,196200.0
2010-07-29 15:55:00,42.41,42.47,42.31,42.38,275100.0,31.7577,31.8026,31.6828,31.7352,275100.0
2010-07-30 09:30:00,42.0,42.28,41.91,42.21,134000.0,31.4507,31.6604,31.3833,31.6079,134000.0
2010-07-30 09:35:00,42.21,42.22,41.72,41.74,115500.0,31.6079,31.6154,31.241,31.256,115500.0
2010-07-30 09:40:00,41.74,42.27,41.69,42.15,122300.0,31.256,31.6529,31.2185,31.563,122300.0
2010-07-30 09:45:00,42.08,42.34,41.78,41.81,105200.0,31.5106,31.7053,31.2859,31.3084,105200.0
2010-07-30 09:50:00,41.83,41.89,41.69,41.72,48100.0,31.3234,31.3683,31.2185,31.241,48100.0
2010-07-30 09:55:00,41.75,42.05,41.75,41.92,92500.0,31.2635,31.4881,31.2635,31.3908,92500.0
2010-07-30 10:00:00,41.96,42.12,41.89,41.99,122700.0,31.4207,31.5405,31.3683,31.4432,122700.0
2010-07-30 10:05:00,41.99,42.17,41.99,42.05,31200.0,31.4432,31.578,31.4432,31.4881,31200.0
2010-07-30 10:10:00,42.03,42.07,41.95,42.0,31100.0,31.4731,31.5031,31.4132,31.4507,31100.0
2010-07-30 10:15:00,42.0,42.1,41.83,41.83,136000.0,31.4507,31.5256,31.3234,31.3234,136000.0
2010-07-30 10:20:00,41.83,41.84,41.76,41.78,54200.0,31.3234,31.3309,31.271,31.2859,54200.0
2010-07-30 10:25:00,41.78,41.94,41.77,41.92,52500.0,31.2859,31.4058,31.2785,31.3908,52500.0
2010-07-30 10:30:00,41.92,42.0,41.91,41.92,90300.0,31.3908,31.4507,31.3833,31.3908,90300.0
2010-07-30 10:35:00,41.92,41.98,41.85,41.96,66400.0,31.3908,31.4357,31.3384,31.4207,66400.0
2010-07-30 10:40:00,41.95,42.13,41.95,42.09,155500.0,31.4132,31.548,31.4132,31.5181,155500.0
2010-07-30 10:45:00,42.09,42.16,41.98,42.0,86800.0,31.5181,31.5705,31.4357,31.4507,86800.0
2010-07-30 10:50:00,42.0,42.03,41.83,41.83,49900.0,31.4507,31.4731,31.3234,31.3234,49900.0
2010-07-30 10:55:00,41.83,42.02,41.82,42.0,36600.0,31.3234,31.4657,31.3159,31.4507,36600.0
2010-07-30 11:00:00,41.97,42.09,41.86,42.08,33900.0,31.4282,31.5181,31.3458,31.5106,33900.0
2010-07-30 11:05:00,42.08,42.11,42.06,42.11,25700.0,31.5106,31.5331,31.4956,31.5331,25700.0
2010-07-30 11:10:00,42.12,42.15,42.02,42.13,62900.0,31.5405,31.563,31.4657,31.548,62900.0
2010-07-30 11:15:00,42.14,42.15,42.06,42.1,29000.0,31.5555,31.563,31.4956,31.5256,29000.0
2010-07-30 11:20:00,42.11,42.16,42.02,42.04,37200.0,31.5331,31.5705,31.4657,31.4806,37200.0
2010-07-30 11:25:00,42.04,42.18,42.02,42.1,26300.0,31.4806,31.5855,31.4657,31.5256,26300.0
2010-07-30 11:30:00,42.11,42.24,42.11,42.19,26100.0,31.5331,31.6304,31.5331,31.593,26100.0
2010-07-30 11:35:00,42.18,42.24,42.14,42.21,26600.0,31.5855,31.6304,31.5555,31.6079,26600.0
2010-07-30 11:40:00,42.22,42.28,42.14,42.22,27400.0,31.6154,31.6604,31.5555,31.6154,27400.0
2010-07-30 11:45:00,42.22,42.3,42.21,42.25,54100.0,31.6154,31.6753,31.6079,31.6379,54100.0
2010-07-30 11:50:00,42.25,42.34,42.22,42.29,51600.0,31.6379,31.7053,31.6154,31.6678,51600.0
2010-07-30 11:55:00,42.3,42.36,42.24,42.35,20900.0,31.6753,31.7203,31.6304,31.7128,20900.0
2010-07-30 12:00:00,42.36,42.37,42.28,42.33,23900.0,31.7203,31.7277,31.6604,31.6978,23900.0
2010-07-30 12:05:00,42.35,42.36,42.31,42.31,18800.0,31.7128,31.7203,31.6828,31.6828,18800.0
2010-07-30 12:10:00,42.29,42.29,42.15,42.26,23600.0,31.6678,31.6678,31.563,31.6454,23600.0
2010-07-30 12:15:00,42.26,42.29,42.19,42.24,22100.0,31.6454,31.6678,31.593,31.6304,22100.0
2010-07-30 12:20:00,42.23,42.26,42.19,42.23,21000.0,31.6229,31.6454,31.593,31.6229,21000.0
2010-07-30 12:25:00,42.23,42.25,42.18,42.19,31500.0,31.6229,31.6379,31.5855,31.593,31500.0
2010-07-30 12:30:00,42.2,42.22,42.1,42.14,28800.0,31.6004,31.6154,31.5256,31.5555,28800.0
2010-07-30 12:35:00,42.14,42.19,42.13,42.17,9800.0,31.5555,31.593,31.548,31.578,9800.0
2010-07-30 12:40:00,42.18,42.3,42.18,42.29,22500.0,31.5855,31.6753,31.5855,31.6678,22500.0
2010-07-30 12:45:00,42.31,42.33,42.25,42.26,31200.0,31.6828,31.6978,31.6379,31.6454,31200.0
2010-07-30 12:50:00,42.26,42.28,42.21,42.24,17100.0,31.6454,31.6604,31.6079,31.6304,17100.0
2010-07-30 12:55:00,42.22,42.29,42.22,42.25,18300.0,31.6154,31.6678,31.6154,31.6379,18300.0
2010-07-30 13:00:00,42.25,42.28,42.25,42.26,17400.0,31.6379,31.6604,31.6379,31.6454,17400.0
2010-07-30 13:05:00,42.28,42.33,42.28,42.31,7100.0,31.6604,31.6978,31.6604,31.6828,7100.0
2010-07-30 13:10:00,42.3,42.3,42.2,42.23,24900.0,31.6753,31.6753,31.6004,31.6229,24900.0
2010-07-30 13:15:00,42.23,42.27,42.1,42.15,28900.0,31.6229,31.6529,31.5256,31.563,28900.0
2010-07-30 13:20:00,42.16,42.16,42.1,42.11,25300.0,31.5705,31.5705,31.5256,31.5331,25300.0
2010-07-30 13:25:00,42.11,42.14,42.09,42.12,27500.0,31.5331,31.5555,31.5181,31.5405,27500.0
2010-07-30 13:30:00,42.12,42.12,41.99,42.0,32900.0,31.5405,31.5405,31.4432,31.4507,32900.0
2010-07-30 13:35:00,42.0,42.02,41.9,41.96,56200.0,31.4507,31.4657,31.3758,31.4207,56200.0
2010-07-30 13:40:00,41.94,41.99,41.93,41.93,12100.0,31.4058,31.4432,31.3983,31.3983,12100.0
2010-07-30 13:45:00,41.93,42.01,41.92,41.97,16800.0,31.3983,31.4582,31.3908,31.4282,16800.0
2010-07-30 13:50:00,41.98,42.04,41.94,42.02,14200.0,31.4357,31.4806,31.4058,31.4657,14200.0
2010-07-30 13:55:00,42.01,42.01,41.81,41.82,49300.0,31.4582,31.4582,31.3084,31.3159,49300.0
2010-07-30 14:00:00,41.84,41.93,41.82,41.84,21700.0,31.3309,31.3983,31.3159,31.3309,21700.0
2010-07-30 14:05:00,41.85,41.92,41.84,41.91,12100.0,31.3384,31.3908,31.3309,31.3833,12100.0
2010-07-30 14:10:00,41.9,42.03,41.9,42.03,27000.0,31.3758,31.4731,31.3758,31.4731,27000.0
2010-07-30 14:15:00,42.04,42.17,42.03,42.14,43100.0,31.4806,31.578,31.4731,31.5555,43100.0
2010-07-30 14:20:00,42.14,42.2,42.11,42.13,29800.0,31.5555,31.6004,31.5331,31.548,29800.0
2010-07-30 14:25:00,42.14,42.17,42.08,42.17,35800.0,31.5555,31.578,31.5106,31.578,35800.0
2010-07-30 14:30:00,42.17,42.19,42.12,42.17,29500.0,31.578,31.593,31.5405,31.578,29500.0
2010-07-30 14:35:00,42.16,42.2,42.11,42.14,38100.0,31.5705,31.6004,31.5331,31.5555,38100.0
2010-07-30 14:40:00,42.16,42.25,42.13,42.22,30500.0,31.5705,31.6379,31.548,31.6154,30500.0
2010-07-30 14:45:00,42.24,42.24,42.14,42.17,33600.0,31.6304,31.6304,31.5555,31.578,33600.0
2010-07-30 14:50:00,42.17,42.18,42.12,42.15,30000.0,31.578,31.5855,31.5405,31.563,30000.0
2010-07-30 14:55:00,42.16,42.16,42.07,42.1,41000.0,31.5705,31.5705,31.5031,31.5256,41000.0
2010-07-30 15:00:00,42.1,42.14,42.04,42.12,37600.0,31.5256,31.5555,31.4806,31.5405,37600.0
2010-07-30 15:05:00,42.13,42.21,42.08,42.2,45900.0,31.548,31.6079,31.5106,31.6004,45900.0
2010-07-30 15:10:00,42.2,42.31,42.2,42.29,47500.0,31.6004,31.6828,31.6004,31.6678,47500.0
2010-07-30 15:15:00,42.29,42.4,42.29,42.4,86900.0,31.6678,31.7502,31.6678,31.7502,86900.0
2010-07-30 15:20:00,42.4,42.52,42.37,42.5,81200.0,31.7502,31.8401,31.7277,31.8251,81200.0
2010-07-30 15:25:00,42.5,42.53,42.4,42.44,85400.0,31.8251,31.8476,31.7502,31.7802,85400.0
2010-07-30 15:30:00,42.45,42.47,42.35,42.38,62300.0,31.7877,31.8026,31.7128,31.7352,62300.0
2010-07-30 15:35:00,42.38,42.4,42.32,42.32,60000.0,31.7352,31.7502,31.6903,31.6903,60000.0
2010-07-30 15:40:00,42.33,42.42,42.31,42.4,59300.0,31.6978,31.7652,31.6828,31.7502,59300.0
2010-07-30 15:45:00,42.39,42.47,42.34,42.36,74100.0,31.7427,31.8026,31.7053,31.7203,74100.0
2010-07-30 15:50:00,42.37,42.41,42.3,42.36,122000.0,31.7277,31.7577,31.6753,31.7203,122000.0
2010-07-30 15:55:00,42.36,42.42,42.24,42.31,163500.0,31.7203,31.7652,31.6304,31.6828,163500.0
2010-08-02 09:30:00,42.82,42.95,42.74,42.89,95400.0,32.0647,32.1621,32.0048,32.1171,95400.0
2010-08-02 09:35:00,42.9,42.95,42.65,42.75,74500.0,32.1246,32.1621,31.9374,32.0123,74500.0
2010-08-02 09:40:00,42.74,42.94,42.7,42.94,77400.0,32.0048,32.1546,31.9749,32.1546,77400.0
2010-08-02 09:45:00,42.93,43.08,42.89,43.05,67800.0,32.1471,32.2594,32.1171,32.2369,67800.0
2010-08-02 09:50:00,43.05,43.08,42.97,42.99,46900.0,32.2369,32.2594,32.177,32.192,46900.0
2010-08-02 09:55:00,42.97,43.0,42.8,42.9,38500.0,32.177,32.1995,32.0497,32.1246,38500.0
2010-08-02 10:00:00,42.87,43.45,42.87,43.42,112000.0,32.1022,32.5365,32.1022,32.514,112000.0
2010-08-02 10:05:00,43.43,43.48,43.18,43.21,40100.0,32.5215,32.5589,32.3343,32.3568,40100.0
2010-08-02 10:10:00,43.22,43.35,43.21,43.32,61800.0,32.3642,32.4616,32.3568,32.4391,61800.0
2010-08-02 10:15:00,43.32,43.51,43.31,43.45,73800.0,32.4391,32.5814,32.4316,32.5365,73800.0
2010-08-02 10:20:00,43.44,43.5,43.43,43.46,32800.0,32.529,32.5739,32.5215,32.544,32800.0
2010-08-02 10:25:00,43.47,43.56,43.41,43.56,40200.0,32.5515,32.6188,32.5065,32.6188,40200.0
2010-08-02 10:30:00,43.56,43.58,43.47,43.55,61700.0,32.6188,32.6338,32.5515,32.6114,61700.0
2010-08-02 10:35:00,43.55,43.74,43.55,43.68,96900.0,32.6114,32.7536,32.6114,32.7087,96900.0
2010-08-02 10:40:00,43.68,43.7,43.57,43.68,40500.0,32.7087,32.7237,32.6263,32.7087,40500.0
2010-08-02 10:45:00,43.7,43.76,43.69,43.71,106200.0,32.7237,32.7686,32.7162,32.7312,106200.0
2010-08-02 10:50:00,43.71,43.75,43.69,43.74,34800.0,32.7312,32.7611,32.7162,32.7536,34800.0
2010-08-02 10:55:00,43.73,43.78,43.73,43.75,24600.0,32.7461,32.7836,32.7461,32.7611,24600.0
2010-08-02 11:00:00,43.74,43.82,43.73,43.82,42100.0,32.7536,32.8135,32.7461,32.8135,42100.0
2010-08-02 11:05:00,43.84,43.87,43.82,43.87,28800.0,32.8285,32.851,32.8135,32.851,28800.0
2010-08-02 11:10:00,43.87,43.9,43.71,43.72,56000.0,32.851,32.8734,32.7312,32.7387,56000.0
2010-08-02 11:15:00,43.72,43.85,43.72,43.84,38700.0,32.7387,32.836,32.7387,32.8285,38700.0
2010-08-02 11:20:00,43.82,43.83,43.76,43.79,25400.0,32.8135,32.821,32.7686,32.7911,25400.0
2010-08-02 11:25:00,43.8,43.85,43.78,43.83,64700.0,32.7986,32.836,32.7836,32.821,64700.0
2010-08-02 11:30:00,43.83,43.94,43.82,43.86,75900.0,32.821,32.9034,32.8135,32.8435,75900.0
2010-08-02 11:35:00,43.85,43.88,43.81,43.83,36600.0,32.836,32.8585,32.8061,32.821,36600.0
2010-08-02 11:40:00,43.83,43.89,43.77,43.89,16300.0,32.821,32.866,32.7761,32.866,16300.0
2010-08-02 11:45:00,43.89,43.92,43.89,43.89,22200.0,32.866,32.8884,32.866,32.866,22200.0
2010-08-02 11:50:00,43.89,43.92,43.86,43.9,46200.0,32.866,32.8884,32.8435,32.8734,46200.0
2010-08-02 11:55:00,43.91,43.95,43.9,43.94,23300.0,32.8809,32.9109,32.8734,32.9034,23300.0
2010-08-02 12:00:00,43.94,43.98,43.93,43.93,59600.0,32.9034,32.9334,32.8959,32.8959,59600.0
2010-08-02 12:05:00,43.94,43.96,43.9,43.9,17100.0,32.9034,32.9184,32.8734,32.8734,17100.0
2010-08-02 12:10:00,43.9,43.93,43.9,43.9,22200.0,32.8734,32.8959,32.8734,32.8734,22200.0
2010-08-02 12:15:00,43.9,43.94,43.89,43.9,44300.0,32.8734,32.9034,32.866,32.8734,44300.0
2010-08-02 12:20:00,43.9,43.92,43.88,43.9,30300.0,32.8734,32.8884,32.8585,32.8734,30300.0
2010-08-02 12:25:00,43.9,43.91,43.79,43.79,26400.0,32.8734,32.8809,32.7911,32.7911,26400.0
2010-08-02 12:30:00,43.79,43.79,43.73,43.74,22000.0,32.7911,32.7911,32.7461,32.7536,22000.0
2010-08-02 12:35:00,43.74,43.75,43.72,43.72,25100.0,32.7536,32.7611,32.7387,32.7387,25100.0
2010-08-02 12:40:00,43.73,43.76,43.72,43.73,15300.0,32.7461,32.7686,32.7387,32.7461,15300.0
2010-08-02 12:45:00,43.73,43.73,43.67,43.68,20100.0,32.7461,32.7461,32.7012,32.7087,20100.0
2010-08-02 12:50:00,43.67,43.73,43.64,43.72,21200.0,32.7012,32.7461,32.6788,32.7387,21200.0
2010-08-02 12:55:00,43.72,43.75,43.66,43.67,21700.0,32.7387,32.7611,32.6937,32.7012,21700.0
2010-08-02 13:00:00,43.69,43.72,43.66,43.68,17200.0,32.7162,32.7387,32.6937,32.7087,17200.0
2010-08-02 13:05:00,43.67,43.7,43.66,43.66,12600.0,32.7012,32.7237,32.6937,32.6937,12600.0
2010-08-02 13:10:00,43.67,43.71,43.66,43.69,12200.0,32.7012,32.7312,32.6937,32.7162,12200.0
2010-08-02 13:15:00,43.71,43.72,43.68,43.72,7900.0,32.7312,32.7387,32.7087,32.7387,7900.0
2010-08-02 13:20:00,43.72,43.75,43.71,43.72,18700.0,32.7387,32.7611,32.7312,32.7387,18700.0
2010-08-02 13:25:00,43.73,43.73,43.7,43.7,9500.0,32.7461,32.7461,32.7237,32.7237,9500.0
2010-08-02 13:30:00,43.69,43.69,43.65,43.66,13500.0,32.7162,32.7162,32.6862,32.6937,13500.0
2010-08-02 13:35:00,43.67,43.75,43.65,43.75,20100.0,32.7012,32.7611,32.6862,32.7611,20100.0
2010-08-02 13:40:00,43.75,43.81,43.73,43.74,35000.0,32.7611,32.8061,32.7461,32.7536,35000.0
2010-08-02 13:45:00,43.74,43.74,43.67,43.68,21900.0,32.7536,32.7536,32.7012,32.7087,21900.0
2010-08-02 13:50:00,43.67,43.7,43.65,43.7,20400.0,32.7012,32.7237,32.6862,32.7237,20400.0
2010-08-02 13:55:00,43.7,43.75,43.7,43.74,16400.0,32.7237,32.7611,32.7237,32.7536,16400.0
2010-08-02 14:00:00,43.74,43.8,43.73,43.74,18100.0,32.7536,32.7986,32.7461,32.7536,18100.0
2010-08-02 14:05:00,43.74,43.82,43.73,43.81,45800.0,32.7536,32.8135,32.7461,32.8061,45800.0
2010-08-02 14:10:00,43.81,43.94,43.8,43.94,45900.0,32.8061,32.9034,32.7986,32.9034,45900.0
2010-08-02 14:15:00,43.93,43.95,43.91,43.95,56000.0,32.8959,32.9109,32.8809,32.9109,56000.0
2010-08-02 14:20:00,43.95,43.97,43.87,43.93,30200.0,32.9109,32.9259,32.851,32.8959,30200.0
2010-08-02 14:25:00,43.94,43.98,43.92,43.94,35100.0,32.9034,32.9334,32.8884,32.9034,35100.0
2010-08-02 14:30:00,43.96,44.01,43.95,44.01,54500.0,32.9184,32.9558,32.9109,32.9558,54500.0
2010-08-02 14:35:00,44.01,44.12,43.99,44.09,113300.0,32.9558,33.0382,32.9408,33.0157,113300.0
2010-08-02 14:40:00,44.08,44.14,44.04,44.09,54200.0,33.0082,33.0532,32.9783,33.0157,54200.0
2010-08-02 14:45:00,44.09,44.12,44.05,44.05,86000.0,33.0157,33.0382,32.9858,32.9858,86000.0
2010-08-02 14:50:00,44.05,44.1,43.98,44.02,133200.0,32.9858,33.0232,32.9334,32.9633,133200.0
2010-08-02 14:55:00,44.01,44.04,43.99,44.01,190400.0,32.9558,32.9783,32.9408,32.9558,190400.0
2010-08-02 15:00:00,44.02,44.06,43.95,43.97,50700.0,32.9633,32.9933,32.9109,32.9259,50700.0
2010-08-02 15:05:00,43.97,44.05,43.97,44.04,64200.0,32.9259,32.9858,32.9259,32.9783,64200.0
2010-08-02 15:10:00,44.04,44.07,43.99,44.04,124700.0,32.9783,33.0007,32.9408,32.9783,124700.0
2010-08-02 15:15:00,44.03,44.09,44.03,44.09,66300.0,32.9708,33.0157,32.9708,33.0157,66300.0
2010-08-02 15:20:00,44.09,44.11,44.04,44.06,106100.0,33.0157,33.0307,32.9783,32.9933,106100.0
2010-08-02 15:25:00,44.05,44.07,44.02,44.03,68300.0,32.9858,33.0007,32.9633,32.9708,68300.0
2010-08-02 15:30:00,44.02,44.1,43.98,44.1,93200.0,32.9633,33.0232,32.9334,33.0232,93200.0
2010-08-02 15:35:00,44.1,44.17,44.06,44.06,206500.0,33.0232,33.0756,32.9933,32.9933,206500.0
2010-08-02 15:40:00,44.07,44.12,44.04,44.12,246000.0,33.0007,33.0382,32.9783,33.0382,246000.0
2010-08-02 15:45:00,44.12,44.12,44.03,44.09,257700.0,33.0382,33.0382,32.9708,33.0157,257700.0
2010-08-02 15:50:00,44.08,44.08,44.0,44.04,358100.0,33.0082,33.0082,32.9483,32.9783,358100.0
2010-08-02 15:55:00,44.04,44.05,43.95,44.04,403800.0,32.9783,32.9858,32.9109,32.9783,403800.0
2010-08-03 09:30:00,44.02,44.24,43.9,44.0,268400.0,32.9633,33.128,32.8734,32.9483,268400.0
2010-08-03 09:35:00,44.0,44.0,43.69,43.86,98700.0,32.9483,32.9483,32.7162,32.8435,98700.0
2010-08-03 09:40:00,43.86,43.91,43.59,43.61,173800.0,32.8435,32.8809,32.6413,32.6563,173800.0
2010-08-03 09:45:00,43.61,43.64,43.38,43.58,207600.0,32.6563,32.6788,32.4841,32.6338,207600.0
2010-08-03 09:50:00,43.57,43.62,43.48,43.48,127900.0,32.6263,32.6638,32.5589,32.5589,127900.0
2010-08-03 09:55:00,43.47,43.47,43.3,43.35,85400.0,32.5515,32.5515,32.4242,32.4616,85400.0
2010-08-03 10:00:00,43.36,43.36,43.14,43.18,168300.0,32.4691,32.4691,32.3043,32.3343,168300.0
2010-08-03 10:05:00,43.17,43.2,43.0,43.16,179800.0,32.3268,32.3493,32.1995,32.3193,179800.0
2010-08-03 10:10:00,43.15,43.25,43.12,43.23,86000.0,32.3118,32.3867,32.2894,32.3717,86000.0
2010-08-03 10:15:00,43.23,43.39,43.23,43.32,81800.0,32.3717,32.4915,32.3717,32.4391,81800.0
2010-08-03 10:20:00,43.33,43.38,43.22,43.25,63700.0,32.4466,32.4841,32.3642,32.3867,63700.0
2010-08-03 10:25:00,43.26,43.4,43.26,43.32,76600.0,32.3942,32.499,32.3942,32.4391,76600.0
2010-08-03 10:30:00,43.32,43.39,43.21,43.38,55200.0,32.4391,32.4915,32.3568,32.4841,55200.0
2010-08-03 10:35:00,43.38,43.41,43.38,43.4,99400.0,32.4841,32.5065,32.4841,32.499,99400.0
2010-08-03 10:40:00,43.41,43.69,43.39,43.66,117100.0,32.5065,32.7162,32.4915,32.6937,117100.0
2010-08-03 10:45:00,43.64,43.68,43.58,43.67,85500.0,32.6788,32.7087,32.6338,32.7012,85500.0
2010-08-03 10:50:00,43.68,43.7,43.6,43.65,99500.0,32.7087,32.7237,32.6488,32.6862,99500.0
2010-08-03 10:55:00,43.66,43.69,43.64,43.65,27400.0,32.6937,32.7162,32.6788,32.6862,27400.0
2010-08-03 11:00:00,43.66,43.76,43.64,43.76,61000.0,32.6937,32.7686,32.6788,32.7686,61000.0
2010-08-03 11:05:00,43.76,43.81,43.67,43.72,46400.0,32.7686,32.8061,32.7012,32.7387,46400.0
2010-08-03 11:10:00,43.7,43.73,43.69,43.71,11500.0,32.7237,32.7461,32.7162,32.7312,11500.0
2010-08-03 11:15:00,43.71,43.89,43.71,43.84,70400.0,32.7312,32.866,32.7312,32.8285,70400.0
2010-08-03 11:20:00,43.85,43.89,43.7,43.7,68200.0,32.836,32.866,32.7237,32.7237,68200.0
2010-08-03 11:25:00,43.69,43.74,43.64,43.68,67000.0,32.7162,32.7536,32.6788,32.7087,67000.0
2010-08-03 11:30:00,43.69,43.85,43.69,43.84,50600.0,32.7162,32.836,32.7162,32.8285,50600.0
2010-08-03 11:35:00,43.84,43.9,43.84,43.88,31400.0,32.8285,32.8734,32.8285,32.8585,31400.0
2010-08-03 11:40:00,43.88,44.0,43.88,43.9,89400.0,32.8585,32.9483,32.8585,32.8734,89400.0
2010-08-03 11:45:00,43.9,43.99,43.9,43.97,22000.0,32.8734,32.9408,32.8734,32.9259,22000.0
2010-08-03 11:50:00,43.99,44.04,43.97,44.04,39000.0,32.9408,32.9783,32.9259,32.9783,39000.0
2010-08-03 11:55:00,44.03,44.04,43.91,43.92,21500.0,32.9708,32.9783,32.8809,32.8884,21500.0
2010-08-03 12:00:00,43.92,43.92,43.79,43.8,37900.0,32.8884,32.8884,32.7911,32.7986,37900.0
2010-08-03 12:05:00,43.79,43.8,43.72,43.78,36600.0,32.7911,32.7986,32.7387,32.7836,36600.0
2010-08-03 12:10:00,43.77,43.82,43.69,43.7,68800.0,32.7761,32.8135,32.7162,32.7237,68800.0
2010-08-03 12:15:00,43.69,43.69,43.5,43.54,63200.0,32.7162,32.7162,32.5739,32.6039,63200.0
2010-08-03 12:20:00,43.54,43.6,43.52,43.59,15600.0,32.6039,32.6488,32.5889,32.6413,15600.0
2010-08-03 12:25:00,43.58,43.58,43.47,43.51,48100.0,32.6338,32.6338,32.5515,32.5814,48100.0
2010-08-03 12:30:00,43.49,43.57,43.47,43.55,23300.0,32.5664,32.6263,32.5515,32.6114,23300.0
2010-08-03 12:35:00,43.55,43.63,43.55,43.63,10600.0,32.6114,32.6713,32.6114,32.6713,10600.0
2010-08-03 12:40:00,43.62,43.66,43.61,43.62,6600.0,32.6638,32.6937,32.6563,32.6638,6600.0
2010-08-03 12:45:00,43.62,43.62,43.56,43.58,5700.0,32.6638,32.6638,32.6188,32.6338,5700.0
2010-08-03 12:50:00,43.57,43.65,43.55,43.65,9200.0,32.6263,32.6862,32.6114,32.6862,9200.0
2010-08-03 12:55:00,43.65,43.66,43.55,43.55,12600.0,32.6862,32.6937,32.6114,32.6114,12600.0
2010-08-03 13:00:00,43.55,43.57,43.49,43.5,37200.0,32.6114,32.6263,32.5664,32.5739,37200.0
2010-08-03 13:05:00,43.51,43.55,43.47,43.51,31900.0,32.5814,32.6114,32.5515,32.5814,31900.0
2010-08-03 13:10:00,43.5,43.55,43.49,43.54,13100.0,32.5739,32.6114,32.5664,32.6039,13100.0
2010-08-03 13:15:00,43.53,43.61,43.48,43.61,36500.0,32.5964,32.6563,32.5589,32.6563,36500.0
2010-08-03 13:20:00,43.6,43.65,43.58,43.64,14000.0,32.6488,32.6862,32.6338,32.6788,14000.0
2010-08-03 13:25:00,43.65,43.71,43.65,43.65,28500.0,32.6862,32.7312,32.6862,32.6862,28500.0
2010-08-03 13:30:00,43.66,43.76,43.66,43.75,17100.0,32.6937,32.7686,32.6937,32.7611,17100.0
2010-08-03 13:35:00,43.74,43.77,43.71,43.76,14600.0,32.7536,32.7761,32.7312,32.7686,14600.0
2010-08-03 13:40:00,43.76,43.78,43.75,43.77,16700.0,32.7686,32.7836,32.7611,32.7761,16700.0
2010-08-03 13:45:00,43.77,43.8,43.77,43.78,23100.0,32.7761,32.7986,32.7761,32.7836,23100.0
2010-08-03 13:50:00,43.78,43.79,43.73,43.76,147000.0,32.7836,32.7911,32.7461,32.7686,147000.0
2010-08-03 13:55:00,43.76,43.82,43.76,43.8,52900.0,32.7686,32.8135,32.7686,32.7986,52900.0
2010-08-03 14:00:00,43.8,43.82,43.79,43.8,25600.0,32.7986,32.8135,32.7911,32.7986,25600.0
2010-08-03 14:05:00,43.8,43.86,43.79,43.86,45800.0,32.7986,32.8435,32.7911,32.8435,45800.0
2010-08-03 14:10:00,43.86,43.95,43.85,43.91,60500.0,32.8435,32.9109,32.836,32.8809,60500.0
2010-08-03 14:15:00,43.92,44.03,43.9,44.01,116300.0,32.8884,32.9708,32.8734,32.9558,116300.0
2010-08-03 14:20:00,44.01,44.04,43.93,43.94,40400.0,32.9558,32.9783,32.8959,32.9034,40400.0
2010-08-03 14:25:00,43.95,44.01,43.95,44.01,120200.0,32.9109,32.9558,32.9109,32.9558,120200.0
2010-08-03 14:30:00,44.0,44.02,43.93,43.95,30200.0,32.9483,32.9633,32.8959,32.9109,30200.0
2010-08-03 14:35:00,43.95,43.95,43.84,43.87,125600.0,32.9109,32.9109,32.8285,32.851,125600.0
2010-08-03 14:40:00,43.88,43.91,43.86,43.87,37300.0,32.8585,32.8809,32.8435,32.851,37300.0
2010-08-03 14:45:00,43.88,43.96,43.88,43.93,146400.0,32.8585,32.9184,32.8585,32.8959,146400.0
2010-08-03 14:50:00,43.92,43.94,43.88,43.92,46100.0,32.8884,32.9034,32.8585,32.8884,46100.0
2010-08-03 14:55:00,43.91,43.94,43.88,43.94,110500.0,32.8809,32.9034,32.8585,32.9034,110500.0
2010-08-03 15:00:00,43.94,43.94,43.87,43.88,85300.0,32.9034,32.9034,32.851,32.8585,85300.0
2010-08-03 15:05:00,43.87,43.91,43.87,43.91,51300.0,32.851,32.8809,32.851,32.8809,51300.0
2010-08-03 15:10:00,43.92,44.01,43.89,44.01,62100.0,32.8884,32.9558,32.866,32.9558,62100.0
2010-08-03 15:15:00,44.0,44.01,43.91,43.91,105500.0,32.9483,32.9558,32.8809,32.8809,105500.0
2010-08-03 15:20:00,43.91,43.91,43.84,43.85,63800.0,32.8809,32.8809,32.8285,32.836,63800.0
2010-08-03 15:25:00,43.84,43.84,43.79,43.82,35500.0,32.8285,32.8285,32.7911,32.8135,35500.0
2010-08-03 15:30:00,43.83,43.93,43.83,43.88,67500.0,32.821,32.8959,32.821,32.8585,67500.0
2010-08-03 15:35:00,43.88,43.91,43.82,43.84,60000.0,32.8585,32.8809,32.8135,32.8285,60000.0
2010-08-03 15:40:00,43.84,43.9,43.77,43.79,126100.0,32.8285,32.8734,32.7761,32.7911,126100.0
2010-08-03 15:45:00,43.79,43.8,43.65,43.75,328800.0,32.7911,32.7986,32.6862,32.7611,328800.0
2010-08-03 15:50:00,43.75,43.8,43.74,43.78,161200.0,32.7611,32.7986,32.7536,32.7836,161200.0
2010-08-03 15:55:00,43.78,43.87,43.77,43.87,200500.0,32.7836,32.851,32.7761,32.851,200500.0
2010-08-04 09:30:00,44.1,44.44,44.05,44.41,120600.0,33.0232,33.2778,32.9858,33.2553,120600.0
2010-08-04 09:35:00,44.39,44.7,44.34,44.57,165600.0,33.2404,33.4725,33.2029,33.3752,165600.0
2010-08-04 09:40:00,44.59,44.82,44.44,44.81,108400.0,33.3901,33.5624,33.2778,33.5549,108400.0
2010-08-04 09:45:00,44.81,44.85,44.61,44.63,34000.0,33.5549,33.5848,33.4051,33.4201,34000.0
2010-08-04 09:50:00,44.64,44.7,44.57,44.6,43900.0,33.4276,33.4725,33.3752,33.3976,43900.0
2010-08-04 09:55:00,44.64,44.75,44.6,44.67,56600.0,33.4276,33.51,33.3976,33.45,56600.0
2010-08-04 10:00:00,44.69,44.89,44.68,44.76,92200.0,33.465,33.6148,33.4575,33.5174,92200.0
2010-08-04 10:05:00,44.77,44.82,44.49,44.52,51200.0,33.5249,33.5624,33.3153,33.3377,51200.0
2010-08-04 10:10:00,44.53,44.55,44.39,44.51,97900.0,33.3452,33.3602,33.2404,33.3302,97900.0
2010-08-04 10:15:00,44.52,44.58,44.28,44.28,56900.0,33.3377,33.3827,33.158,33.158,56900.0
2010-08-04 10:20:00,44.25,44.44,44.24,44.34,49100.0,33.1355,33.2778,33.128,33.2029,49100.0
2010-08-04 10:25:00,44.36,44.5,44.34,44.47,42400.0,33.2179,33.3227,33.2029,33.3003,42400.0
2010-08-04 10:30:00,44.47,44.5,44.36,44.38,54300.0,33.3003,33.3227,33.2179,33.2329,54300.0
2010-08-04 10:35:00,44.37,44.37,44.3,44.3,57400.0,33.2254,33.2254,33.173,33.173,57400.0
2010-08-04 10:40:00,44.3,44.42,44.29,44.4,70300.0,33.173,33.2628,33.1655,33.2479,70300.0
2010-08-04 10:45:00,44.42,44.5,44.41,44.41,63200.0,33.2628,33.3227,33.2553,33.2553,63200.0
2010-08-04 10:50:00,44.41,44.51,44.41,44.48,70200.0,33.2553,33.3302,33.2553,33.3078,70200.0
2010-08-04 10:55:00,44.48,44.57,44.45,44.48,59400.0,33.3078,33.3752,33.2853,33.3078,59400.0
2010-08-04 11:00:00,44.48,44.5,44.35,44.38,59200.0,33.3078,33.3227,33.2104,33.2329,59200.0
2010-08-04 11:05:00,44.39,44.42,44.33,44.4,84600.0,33.2404,33.2628,33.1954,33.2479,84600.0
2010-08-04 11:10:00,44.4,44.43,44.37,44.38,28800.0,33.2479,33.2703,33.2254,33.2329,28800.0
2010-08-04 11:15:00,44.37,44.43,44.33,44.33,24900.0,33.2254,33.2703,33.1954,33.1954,24900.0
2010-08-04 11:20:00,44.34,44.38,44.3,44.37,45400.0,33.2029,33.2329,33.173,33.2254,45400.0
2010-08-04 11:25:00,44.39,44.58,44.39,44.55,30700.0,33.2404,33.3827,33.2404,33.3602,30700.0
2010-08-04 11:30:00,44.55,44.6,44.53,44.56,24300.0,33.3602,33.3976,33.3452,33.3677,24300.0
2010-08-04 11:35:00,44.57,44.65,44.57,44.58,24600.0,33.3752,33.4351,33.3752,33.3827,24600.0
2010-08-04 11:40:00,44.58,44.61,44.53,44.57,26600.0,33.3827,33.4051,33.3452,33.3752,26600.0
2010-08-04 11:45:00,44.58,44.63,44.55,44.62,18700.0,33.3827,33.4201,33.3602,33.4126,18700.0
2010-08-04 11:50:00,44.62,44.71,44.62,44.67,35900.0,33.4126,33.48,33.4126,33.45,35900.0
2010-08-04 11:55:00,44.67,44.69,44.59,44.59,47600.0,33.45,33.465,33.3901,33.3901,47600.0
2010-08-04 12:00:00,44.6,44.63,44.54,44.63,22400.0,33.3976,33.4201,33.3527,33.4201,22400.0
2010-08-04 12:05:00,44.63,44.69,44.62,44.66,23200.0,33.4201,33.465,33.4126,33.4426,23200.0
2010-08-04 12:10:00,44.66,44.71,44.66,44.68,17400.0,33.4426,33.48,33.4426,33.4575,17400.0
2010-08-04 12:15:00,44.68,44.69,44.61,44.63,29200.0,33.4575,33.465,33.4051,33.4201,29200.0
2010-08-04 12:20:00,44.63,44.71,44.63,44.69,52600.0,33.4201,33.48,33.4201,33.465,52600.0
2010-08-04 12:25:00,44.66,44.7,44.65,44.66,30200.0,33.4426,33.4725,33.4351,33.4426,30200.0
2010-08-04 12:30:00,44.67,44.72,44.66,44.7,48800.0,33.45,33.4875,33.4426,33.4725,48800.0
2010-08-04 12:35:00,44.69,44.76,44.69,44.69,30400.0,33.465,33.5174,33.465,33.465,30400.0
2010-08-04 12:40:00,44.69,44.69,44.65,44.69,44900.0,33.465,33.465,33.4351,33.465,44900.0
2010-08-04 12:45:00,44.69,44.74,44.68,44.68,24900.0,33.465,33.5025,33.4575,33.4575,24900.0
2010-08-04 12:50:00,44.69,44.69,44.63,44.67,14000.0,33.465,33.465,33.4201,33.45,14000.0
2010-08-04 12:55:00,44.68,44.71,44.68,44.69,20000.0,33.4575,33.48,33.4575,33.465,20000.0
2010-08-04 13:00:00,44.69,44.72,44.68,44.7,13800.0,33.465,33.4875,33.4575,33.4725,13800.0
2010-08-04 13:05:00,44.7,44.7,44.58,44.59,88500.0,33.4725,33.4725,33.3827,33.3901,88500.0
2010-08-04 13:10:00,44.58,44.58,44.47,44.53,37200.0,33.3827,33.3827,33.3003,33.3452,37200.0
2010-08-04 13:15:00,44.53,44.57,44.48,44.54,27700.0,33.3452,33.3752,33.3078,33.3527,27700.0
2010-08-04 13:20:00,44.52,44.58,44.46,44.46,31200.0,33.3377,33.3827,33.2928,33.2928,31200.0
2010-08-04 13:25:00,44.45,44.52,44.43,44.49,24800.0,33.2853,33.3377,33.2703,33.3153,24800.0
2010-08-04 13:30:00,44.5,44.52,44.46,44.51,12700.0,33.3227,33.3377,33.2928,33.3302,12700.0
2010-08-04 13:35:00,44.52,44.55,44.51,44.52,32600.0,33.3377,33.3602,33.3302,33.3377,32600.0
2010-08-04 13:40:00,44.52,44.58,44.5,44.55,108900.0,33.3377,33.3827,33.3227,33.3602,108900.0
2010-08-04 13:45:00,44.56,44.62,44.55,44.6,31500.0,33.3677,33.4126,33.3602,33.3976,31500.0
2010-08-04 13:50:00,44.6,44.62,44.55,44.58,42200.0,33.3976,33.4126,33.3602,33.3827,42200.0
2010-08-04 13:55:00,44.57,44.57,44.5,44.56,35300.0,33.3752,33.3752,33.3227,33.3677,35300.0
2010-08-04 14:00:00,44.56,44.69,44.53,44.66,59900.0,33.3677,33.465,33.3452,33.4426,59900.0
2010-08-04 14:05:00,44.68,44.71,44.65,44.67,36400.0,33.4575,33.48,33.4351,33.45,36400.0
2010-08-04 14:10:00,44.67,44.73,44.65,44.68,43000.0,33.45,33.495,33.4351,33.4575,43000.0
2010-08-04 14:15:00,44.68,44.74,44.68,44.72,50100.0,33.4575,33.5025,33.4575,33.4875,50100.0
2010-08-04 14:20:00,44.73,44.76,44.67,44.7,51900.0,33.495,33.5174,33.45,33.4725,51900.0
2010-08-04 14:25:00,44.72,44.77,44.71,44.74,43800.0,33.4875,33.5249,33.48,33.5025,43800.0
2010-08-04 14:30:00,44.73,44.77,44.68,44.68,103000.0,33.495,33.5249,33.4575,33.4575,103000.0
2010-08-04 14:35:00,44.68,44.69,44.62,44.63,38900.0,33.4575,33.465,33.4126,33.4201,38900.0
2010-08-04 14:40:00,44.63,44.76,44.62,44.76,53800.0,33.4201,33.5174,33.4126,33.5174,53800.0
2010-08-04 14:45:00,44.75,44.84,44.74,44.83,39100.0,33.51,33.5773,33.5025,33.5699,39100.0
2010-08-04 14:50:00,44.83,44.83,44.72,44.73,82000.0,33.5699,33.5699,33.4875,33.495,82000.0
2010-08-04 14:55:00,44.73,44.75,44.65,44.74,40900.0,33.495,33.51,33.4351,33.5025,40900.0
2010-08-04 15:00:00,44.74,44.76,44.69,44.71,56300.0,33.5025,33.5174,33.465,33.48,56300.0
2010-08-04 15:05:00,44.7,44.74,44.68,44.72,39900.0,33.4725,33.5025,33.4575,33.4875,39900.0
2010-08-04 15:10:00,44.71,44.74,44.67,44.71,58700.0,33.48,33.5025,33.45,33.48,58700.0
2010-08-04 15:15:00,44.7,44.79,44.68,44.77,117800.0,33.4725,33.5399,33.4575,33.5249,117800.0
2010-08-04 15:20:00,44.77,44.83,44.76,44.76,70100.0,33.5249,33.5699,33.5174,33.5174,70100.0
2010-08-04 15:25:00,44.76,44.83,44.76,44.8,106900.0,33.5174,33.5699,33.5174,33.5474,106900.0
2010-08-04 15:30:00,44.81,44.89,44.8,44.88,107600.0,33.5549,33.6148,33.5474,33.6073,107600.0
2010-08-04 15:35:00,44.88,44.88,44.8,44.82,107700.0,33.6073,33.6073,33.5474,33.5624,107700.0
2010-08-04 15:40:00,44.83,44.88,44.79,44.81,113000.0,33.5699,33.6073,33.5399,33.5549,113000.0
2010-08-04 15:45:00,44.82,44.83,44.78,44.8,201900.0,33.5624,33.5699,33.5324,33.5474,201900.0
2010-08-04 15:50:00,44.79,44.8,44.71,44.71,174800.0,33.5399,33.5474,33.48,33.48,174800.0
2010-08-04 15:55:00,44.71,44.73,44.64,44.64,276100.0,33.48,33.495,33.4276,33.4276,276100.0
2010-08-05 09:30:00,44.39,44.45,44.07,44.19,63000.0,33.2404,33.2853,33.0007,33.0906,63000.0
2010-08-05 09:35:00,44.2,44.32,44.15,44.17,41200.0,33.0981,33.188,33.0607,33.0756,41200.0
2010-08-05 09:40:00,44.2,44.2,44.0,44.09,83500.0,33.0981,33.0981,32.9483,33.0157,83500.0
2010-08-05 09:45:00,44.09,44.16,44.05,44.12,69200.0,33.0157,33.0681,32.9858,33.0382,69200.0
2010-08-05 09:50:00,44.1,44.14,44.04,44.08,69200.0,33.0232,33.0532,32.9783,33.0082,69200.0
2010-08-05 09:55:00,44.07,44.07,43.85,43.85,145700.0,33.0007,33.0007,32.836,32.836,145700.0
2010-08-05 10:00:00,43.85,43.91,43.8,43.9,71300.0,32.836,32.8809,32.7986,32.8734,71300.0
2010-08-05 10:05:00,43.9,43.93,43.74,43.76,58100.0,32.8734,32.8959,32.7536,32.7686,58100.0
2010-08-05 10:10:00,43.76,43.85,43.7,43.76,55200.0,32.7686,32.836,32.7237,32.7686,55200.0
2010-08-05 10:15:00,43.76,43.85,43.76,43.81,26000.0,32.7686,32.836,32.7686,32.8061,26000.0
2010-08-05 10:20:00,43.81,43.87,43.77,43.85,43000.0,32.8061,32.851,32.7761,32.836,43000.0
2010-08-05 10:25:00,43.86,43.87,43.82,43.87,40200.0,32.8435,32.851,32.8135,32.851,40200.0
2010-08-05 10:30:00,43.87,43.94,43.78,43.94,152300.0,32.851,32.9034,32.7836,32.9034,152300.0
2010-08-05 10:35:00,43.95,43.95,43.84,43.88,99300.0,32.9109,32.9109,32.8285,32.8585,99300.0
2010-08-05 10:40:00,43.89,43.91,43.75,43.75,40200.0,32.866,32.8809,32.7611,32.7611,40200.0
2010-08-05 10:45:00,43.75,43.75,43.62,43.75,52800.0,32.7611,32.7611,32.6638,32.7611,52800.0
2010-08-05 10:50:00,43.75,43.76,43.57,43.6,74200.0,32.7611,32.7686,32.6263,32.6488,74200.0
2010-08-05 10:55:00,43.6,43.64,43.44,43.49,188600.0,32.6488,32.6788,32.529,32.5664,188600.0
2010-08-05 11:00:00,43.48,43.53,43.43,43.5,58800.0,32.5589,32.5964,32.5215,32.5739,58800.0
2010-08-05 11:05:00,43.52,43.52,43.34,43.49,47400.0,32.5889,32.5889,32.4541,32.5664,47400.0
2010-08-05 11:10:00,43.49,43.65,43.47,43.64,88300.0,32.5664,32.6862,32.5515,32.6788,88300.0
2010-08-05 11:15:00,43.65,43.73,43.65,43.73,67200.0,32.6862,32.7461,32.6862,32.7461,67200.0
2010-08-05 11:20:00,43.72,43.8,43.69,43.71,32300.0,32.7387,32.7986,32.7162,32.7312,32300.0
2010-08-05 11:25:00,43.72,43.76,43.71,43.75,13800.0,32.7387,32.7686,32.7312,32.7611,13800.0
2010-08-05 11:30:00,43.75,43.8,43.73,43.78,31800.0,32.7611,32.7986,32.7461,32.7836,31800.0
2010-08-05 11:35:00,43.76,43.76,43.65,43.74,41600.0,32.7686,32.7686,32.6862,32.7536,41600.0
2010-08-05 11:40:00,43.73,43.81,43.73,43.79,53400.0,32.7461,32.8061,32.7461,32.7911,53400.0
2010-08-05 11:45:00,43.79,43.79,43.7,43.74,15500.0,32.7911,32.7911,32.7237,32.7536,15500.0
2010-08-05 11:50:00,43.75,43.76,43.7,43.76,36000.0,32.7611,32.7686,32.7237,32.7686,36000.0
2010-08-05 11:55:00,43.76,43.76,43.67,43.69,19800.0,32.7686,32.7686,32.7012,32.7162,19800.0
2010-08-05 12:00:00,43.69,43.7,43.65,43.69,18700.0,32.7162,32.7237,32.6862,32.7162,18700.0
2010-08-05 12:05:00,43.71,43.74,43.67,43.68,55300.0,32.7312,32.7536,32.7012,32.7087,55300.0
2010-08-05 12:10:00,43.68,43.77,43.67,43.77,19000.0,32.7087,32.7761,32.7012,32.7761,19000.0
2010-08-05 12:15:00,43.76,43.82,43.75,43.76,81600.0,32.7686,32.8135,32.7611,32.7686,81600.0
2010-08-05 12:20:00,43.76,43.85,43.76,43.79,29500.0,32.7686,32.836,32.7686,32.7911,29500.0
2010-08-05 12:25:00,43.78,43.8,43.76,43.76,49800.0,32.7836,32.7986,32.7686,32.7686,49800.0
2010-08-05 12:30:00,43.76,43.8,43.71,43.75,60600.0,32.7686,32.7986,32.7312,32.7611,60600.0
2010-08-05 12:35:00,43.75,43.86,43.72,43.77,41900.0,32.7611,32.8435,32.7387,32.7761,41900.0
2010-08-05 12:40:00,43.77,43.77,43.68,43.73,183400.0,32.7761,32.7761,32.7087,32.7461,183400.0
2010-08-05 12:45:00,43.74,43.83,43.74,43.79,24500.0,32.7536,32.821,32.7536,32.7911,24500.0
2010-08-05 12:50:00,43.79,43.79,43.71,43.71,20300.0,32.7911,32.7911,32.7312,32.7312,20300.0
2010-08-05 12:55:00,43.71,43.77,43.7,43.77,5600.0,32.7312,32.7761,32.7237,32.7761,5600.0
2010-08-05 13:00:00,43.77,43.79,43.74,43.75,13900.0,32.7761,32.7911,32.7536,32.7611,13900.0
2010-08-05 13:05:00,43.74,43.75,43.71,43.72,10500.0,32.7536,32.7611,32.7312,32.7387,10500.0
2010-08-05 13:10:00,43.73,43.76,43.66,43.7,24900.0,32.7461,32.7686,32.6937,32.7237,24900.0
2010-08-05 13:15:00,43.71,43.73,43.67,43.73,72200.0,32.7312,32.7461,32.7012,32.7461,72200.0
2010-08-05 13:20:00,43.73,43.81,43.7,43.81,26400.0,32.7461,32.8061,32.7237,32.8061,26400.0
2010-08-05 13:25:00,43.81,43.87,43.8,43.85,13700.0,32.8061,32.851,32.7986,32.836,13700.0
2010-08-05 13:30:00,43.84,43.89,43.83,43.84,31600.0,32.8285,32.866,32.821,32.8285,31600.0
2010-08-05 13:35:00,43.84,43.88,43.84,43.86,24200.0,32.8285,32.8585,32.8285,32.8435,24200.0
2010-08-05 13:40:00,43.86,43.88,43.84,43.85,8200.0,32.8435,32.8585,32.8285,32.836,8200.0
2010-08-05 13:45:00,43.84,43.87,43.81,43.82,15200.0,32.8285,32.851,32.8061,32.8135,15200.0
2010-08-05 13:50:00,43.82,43.85,43.82,43.85,17200.0,32.8135,32.836,32.8135,32.836,17200.0
2010-08-05 13:55:00,43.85,43.89,43.82,43.84,38500.0,32.836,32.866,32.8135,32.8285,38500.0
2010-08-05 14:00:00,43.84,43.87,43.8,43.82,102900.0,32.8285,32.851,32.7986,32.8135,102900.0
2010-08-05 14:05:00,43.81,43.82,43.76,43.79,34900.0,32.8061,32.8135,32.7686,32.7911,34900.0
2010-08-05 14:10:00,43.8,43.85,43.79,43.84,99800.0,32.7986,32.836,32.7911,32.8285,99800.0
2010-08-05 14:15:00,43.85,43.85,43.8,43.81,39500.0,32.836,32.836,32.7986,32.8061,39500.0
2010-08-05 14:20:00,43.8,43.83,43.78,43.79,16600.0,32.7986,32.821,32.7836,32.7911,16600.0
2010-08-05 14:25:00,43.79,43.8,43.77,43.8,20700.0,32.7911,32.7986,32.7761,32.7986,20700.0
2010-08-05 14:30:00,43.8,43.8,43.67,43.7,47800.0,32.7986,32.7986,32.7012,32.7237,47800.0
2010-08-05 14:35:00,43.7,43.76,43.7,43.74,65200.0,32.7237,32.7686,32.7237,32.7536,65200.0
2010-08-05 14:40:00,43.74,43.79,43.73,43.73,55600.0,32.7536,32.7911,32.7461,32.7461,55600.0
2010-08-05 14:45:00,43.73,43.77,43.73,43.73,28000.0,32.7461,32.7761,32.7461,32.7461,28000.0
2010-08-05 14:50:00,43.73,43.73,43.58,43.62,109100.0,32.7461,32.7461,32.6338,32.6638,109100.0
2010-08-05 14:55:00,43.62,43.62,43.54,43.55,111700.0,32.6638,32.6638,32.6039,32.6114,111700.0
2010-08-05 15:00:00,43.55,43.71,43.54,43.71,96000.0,32.6114,32.7312,32.6039,32.7312,96000.0
2010-08-05 15:05:00,43.71,43.71,43.57,43.6,103800.0,32.7312,32.7312,32.6263,32.6488,103800.0
2010-08-05 15:10:00,43.6,43.63,43.57,43.61,60600.0,32.6488,32.6713,32.6263,32.6563,60600.0
2010-08-05 15:15:00,43.62,43.65,43.59,43.63,48700.0,32.6638,32.6862,32.6413,32.6713,48700.0
2010-08-05 15:20:00,43.63,43.67,43.62,43.65,83700.0,32.6713,32.7012,32.6638,32.6862,83700.0
2010-08-05 15:25:00,43.64,43.65,43.58,43.58,84500.0,32.6788,32.6862,32.6338,32.6338,84500.0
2010-08-05 15:30:00,43.58,43.61,43.57,43.6,97900.0,32.6338,32.6563,32.6263,32.6488,97900.0
2010-08-05 15:35:00,43.6,43.65,43.59,43.64,103000.0,32.6488,32.6862,32.6413,32.6788,103000.0
2010-08-05 15:40:00,43.64,43.68,43.62,43.66,218800.0,32.6788,32.7087,32.6638,32.6937,218800.0
2010-08-05 15:45:00,43.65,43.67,43.6,43.62,176300.0,32.6862,32.7012,32.6488,32.6638,176300.0
2010-08-05 15:50:00,43.62,43.66,43.6,43.63,247000.0,32.6638,32.6937,32.6488,32.6713,247000.0
2010-08-05 15:55:00,43.63,43.73,43.63,43.72,293900.0,32.6713,32.7461,32.6713,32.7387,293900.0
2010-08-06 09:30:00,42.84,43.1,42.76,43.1,204500.0,32.0797,32.2744,32.0198,32.2744,204500.0
2010-08-06 09:35:00,43.11,43.27,42.94,43.07,149200.0,32.2819,32.4017,32.1546,32.2519,149200.0
2010-08-06 09:40:00,43.08,43.22,43.06,43.15,168500.0,32.2594,32.3642,32.2444,32.3118,168500.0
2010-08-06 09:45:00,43.17,43.19,43.01,43.09,73600.0,32.3268,32.3418,32.207,32.2669,73600.0
2010-08-06 09:50:00,43.08,43.14,43.0,43.1,101200.0,32.2594,32.3043,32.1995,32.2744,101200.0
2010-08-06 09:55:00,43.1,43.18,43.08,43.16,80000.0,32.2744,32.3343,32.2594,32.3193,80000.0
2010-08-06 10:00:00,43.16,43.24,43.07,43.1,100500.0,32.3193,32.3792,32.2519,32.2744,100500.0
2010-08-06 10:05:00,43.1,43.19,43.06,43.17,82600.0,32.2744,32.3418,32.2444,32.3268,82600.0
2010-08-06 10:10:00,43.16,43.19,43.07,43.1,62400.0,32.3193,32.3418,32.2519,32.2744,62400.0
2010-08-06 10:15:00,43.1,43.24,43.1,43.18,49500.0,32.2744,32.3792,32.2744,32.3343,49500.0
2010-08-06 10:20:00,43.16,43.16,43.01,43.07,71800.0,32.3193,32.3193,32.207,32.2519,71800.0
2010-08-06 10:25:00,43.07,43.08,43.02,43.06,46600.0,32.2519,32.2594,32.2145,32.2444,46600.0
2010-08-06 10:30:00,43.07,43.13,43.04,43.12,74200.0,32.2519,32.2969,32.2295,32.2894,74200.0
2010-08-06 10:35:00,43.11,43.13,42.99,43.0,92300.0,32.2819,32.2969,32.192,32.1995,92300.0
2010-08-06 10:40:00,43.0,43.0,42.77,42.8,133900.0,32.1995,32.1995,32.0273,32.0497,133900.0
2010-08-06 10:45:00,42.78,42.78,42.55,42.67,138100.0,32.0348,32.0348,31.8625,31.9524,138100.0
2010-08-06 10:50:00,42.67,42.71,42.6,42.65,123600.0,31.9524,31.9823,31.9,31.9374,123600.0
2010-08-06 10:55:00,42.63,42.63,42.36,42.39,149400.0,31.9224,31.9224,31.7203,31.7427,149400.0
2010-08-06 11:00:00,42.39,42.46,42.32,42.38,99900.0,31.7427,31.7951,31.6903,31.7352,99900.0
2010-08-06 11:05:00,42.39,42.4,42.25,42.3,111500.0,31.7427,31.7502,31.6379,31.6753,111500.0
2010-08-06 11:10:00,42.3,42.42,42.27,42.29,48400.0,31.6753,31.7652,31.6529,31.6678,48400.0
2010-08-06 11:15:00,42.31,42.43,42.29,42.4,144100.0,31.6828,31.7727,31.6678,31.7502,144100.0
2010-08-06 11:20:00,42.4,42.53,42.38,42.46,73900.0,31.7502,31.8476,31.7352,31.7951,73900.0
2010-08-06 11:25:00,42.46,42.56,42.38,42.51,60100.0,31.7951,31.87,31.7352,31.8326,60100.0
2010-08-06 11:30:00,42.5,42.5,42.38,42.45,35300.0,31.8251,31.8251,31.7352,31.7877,35300.0
2010-08-06 11:35:00,42.45,42.57,42.45,42.54,39400.0,31.7877,31.8775,31.7877,31.855,39400.0
2010-08-06 11:40:00,42.54,42.61,42.41,42.41,125400.0,31.855,31.9075,31.7577,31.7577,125400.0
2010-08-06 11:45:00,42.42,42.5,42.39,42.48,63700.0,31.7652,31.8251,31.7427,31.8101,63700.0
2010-08-06 11:50:00,42.48,42.57,42.48,42.52,46300.0,31.8101,31.8775,31.8101,31.8401,46300.0
2010-08-06 11:55:00,42.52,42.53,42.48,42.51,101300.0,31.8401,31.8476,31.8101,31.8326,101300.0
2010-08-06 12:00:00,42.52,42.55,42.5,42.54,41100.0,31.8401,31.8625,31.8251,31.855,41100.0
2010-08-06 12:05:00,42.54,42.63,42.53,42.61,21100.0,31.855,31.9224,31.8476,31.9075,21100.0
2010-08-06 12:10:00,42.62,42.63,42.49,42.5,50000.0,31.915,31.9224,31.8176,31.8251,50000.0
2010-08-06 12:15:00,42.51,42.52,42.42,42.5,80600.0,31.8326,31.8401,31.7652,31.8251,80600.0
2010-08-06 12:20:00,42.49,42.52,42.42,42.46,32700.0,31.8176,31.8401,31.7652,31.7951,32700.0
2010-08-06 12:25:00,42.44,42.45,42.36,42.39,29000.0,31.7802,31.7877,31.7203,31.7427,29000.0
2010-08-06 12:30:00,42.39,42.43,42.37,42.41,18200.0,31.7427,31.7727,31.7277,31.7577,18200.0
2010-08-06 12:35:00,42.43,42.51,42.4,42.51,17600.0,31.7727,31.8326,31.7502,31.8326,17600.0
2010-08-06 12:40:00,42.51,42.55,42.5,42.53,141100.0,31.8326,31.8625,31.8251,31.8476,141100.0
2010-08-06 12:45:00,42.54,42.55,42.49,42.51,36100.0,31.855,31.8625,31.8176,31.8326,36100.0
2010-08-06 12:50:00,42.51,42.55,42.48,42.53,14600.0,31.8326,31.8625,31.8101,31.8476,14600.0
2010-08-06 12:55:00,42.52,42.53,42.45,42.47,18900.0,31.8401,31.8476,31.7877,31.8026,18900.0
2010-08-06 13:00:00,42.46,42.53,42.46,42.48,23900.0,31.7951,31.8476,31.7951,31.8101,23900.0
2010-08-06 13:05:00,42.48,42.49,42.42,42.44,28200.0,31.8101,31.8176,31.7652,31.7802,28200.0
2010-08-06 13:10:00,42.44,42.46,42.36,42.37,25800.0,31.7802,31.7951,31.7203,31.7277,25800.0
2010-08-06 13:15:00,42.37,42.38,42.35,42.36,31500.0,31.7277,31.7352,31.7128,31.7203,31500.0
2010-08-06 13:20:00,42.36,42.4,42.35,42.37,21900.0,31.7203,31.7502,31.7128,31.7277,21900.0
2010-08-06 13:25:00,42.37,42.44,42.35,42.41,18600.0,31.7277,31.7802,31.7128,31.7577,18600.0
2010-08-06 13:30:00,42.43,42.46,42.38,42.39,15000.0,31.7727,31.7951,31.7352,31.7427,15000.0
2010-08-06 13:35:00,42.39,42.45,42.37,42.4,16100.0,31.7427,31.7877,31.7277,31.7502,16100.0
2010-08-06 13:40:00,42.39,42.44,42.38,42.43,21500.0,31.7427,31.7802,31.7352,31.7727,21500.0
2010-08-06 13:45:00,42.43,42.55,42.42,42.52,35100.0,31.7727,31.8625,31.7652,31.8401,35100.0
2010-08-06 13:50:00,42.51,42.51,42.44,42.49,42500.0,31.8326,31.8326,31.7802,31.8176,42500.0
2010-08-06 13:55:00,42.49,42.51,42.48,42.49,14700.0,31.8176,31.8326,31.8101,31.8176,14700.0
2010-08-06 14:00:00,42.49,42.54,42.47,42.52,42800.0,31.8176,31.855,31.8026,31.8401,42800.0
2010-08-06 14:05:00,42.53,42.56,42.52,42.52,17800.0,31.8476,31.87,31.8401,31.8401,17800.0
2010-08-06 14:10:00,42.52,42.56,42.49,42.55,22500.0,31.8401,31.87,31.8176,31.8625,22500.0
2010-08-06 14:15:00,42.56,42.58,42.5,42.52,41100.0,31.87,31.885,31.8251,31.8401,41100.0
2010-08-06 14:20:00,42.52,42.56,42.52,42.56,14500.0,31.8401,31.87,31.8401,31.87,14500.0
2010-08-06 14:25:00,42.57,42.62,42.57,42.62,74700.0,31.8775,31.915,31.8775,31.915,74700.0
2010-08-06 14:30:00,42.62,42.71,42.62,42.67,42500.0,31.915,31.9823,31.915,31.9524,42500.0
2010-08-06 14:35:00,42.66,42.71,42.61,42.68,32500.0,31.9449,31.9823,31.9075,31.9599,32500.0
2010-08-06 14:40:00,42.68,42.76,42.67,42.71,15600.0,31.9599,32.0198,31.9524,31.9823,15600.0
2010-08-06 14:45:00,42.72,42.92,42.71,42.85,67400.0,31.9898,32.1396,31.9823,32.0872,67400.0
2010-08-06 14:50:00,42.85,42.98,42.85,42.93,52200.0,32.0872,32.1845,32.0872,32.1471,52200.0
2010-08-06 14:55:00,42.93,43.0,42.92,42.99,55200.0,32.1471,32.1995,32.1396,32.192,55200.0
2010-08-06 15:00:00,43.0,43.05,42.92,42.92,71100.0,32.1995,32.2369,32.1396,32.1396,71100.0
2010-08-06 15:05:00,42.92,42.98,42.9,42.97,29600.0,32.1396,32.1845,32.1246,32.177,29600.0
2010-08-06 15:10:00,42.98,43.01,42.89,42.94,54300.0,32.1845,32.207,32.1171,32.1546,54300.0
2010-08-06 15:15:00,42.95,42.97,42.9,42.95,35700.0,32.1621,32.177,32.1246,32.1621,35700.0
2010-08-06 15:20:00,42.96,43.05,42.94,43.05,47200.0,32.1696,32.2369,32.1546,32.2369,47200.0
2010-08-06 15:25:00,43.05,43.12,43.0,43.03,76500.0,32.2369,32.2894,32.1995,32.222,76500.0
2010-08-06 15:30:00,43.03,43.06,42.97,43.0,103000.0,32.222,32.2444,32.177,32.1995,103000.0
2010-08-06 15:35:00,43.01,43.06,42.97,43.0,113100.0,32.207,32.2444,32.177,32.1995,113100.0
2010-08-06 15:40:00,43.0,43.04,42.97,43.04,130000.0,32.1995,32.2295,32.177,32.2295,130000.0
2010-08-06 15:45:00,43.04,43.07,42.99,43.05,208500.0,32.2295,32.2519,32.192,32.2369,208500.0
2010-08-06 15:50:00,43.05,43.08,42.99,43.04,103600.0,32.2369,32.2594,32.192,32.2295,103600.0
2010-08-06 15:55:00,43.04,43.13,43.04,43.11,150100.0,32.2295,32.2969,32.2295,32.2819,150100.0
2010-08-09 09:30:00,43.35,43.45,43.18,43.18,83200.0,32.4616,32.5365,32.3343,32.3343,83200.0
2010-08-09 09:35:00,43.2,43.2,43.01,43.17,73900.0,32.3493,32.3493,32.207,32.3268,73900.0
2010-08-09 09:40:00,43.17,43.18,42.86,42.91,45600.0,32.3268,32.3343,32.0947,32.1321,45600.0
2010-08-09 09:45:00,42.9,42.99,42.79,42.96,37800.0,32.1246,32.192,32.0423,32.1696,37800.0
2010-08-09 09:50:00,42.99,43.02,42.9,42.92,39900.0,32.192,32.2145,32.1246,32.1396,39900.0
2010-08-09 09:55:00,42.93,42.93,42.77,42.9,97300.0,32.1471,32.1471,32.0273,32.1246,97300.0
2010-08-09 10:00:00,42.9,42.91,42.71,42.73,147700.0,32.1246,32.1321,31.9823,31.9973,147700.0
2010-08-09 10:05:00,42.74,42.9,42.74,42.87,60900.0,32.0048,32.1246,32.0048,32.1022,60900.0
2010-08-09 10:10:00,42.88,42.97,42.87,42.97,48400.0,32.1096,32.177,32.1022,32.177,48400.0
2010-08-09 10:15:00,42.96,43.06,42.96,42.99,33200.0,32.1696,32.2444,32.1696,32.192,33200.0
2010-08-09 10:20:00,42.99,42.99,42.88,42.96,27700.0,32.192,32.192,32.1096,32.1696,27700.0
2010-08-09 10:25:00,42.97,42.97,42.87,42.92,22000.0,32.177,32.177,32.1022,32.1396,22000.0
2010-08-09 10:30:00,42.93,43.05,42.9,43.03,28200.0,32.1471,32.2369,32.1246,32.222,28200.0
2010-08-09 10:35:00,43.05,43.07,42.97,43.02,42300.0,32.2369,32.2519,32.177,32.2145,42300.0
2010-08-09 10:40:00,43.01,43.04,42.97,42.97,39100.0,32.207,32.2295,32.177,32.177,39100.0
2010-08-09 10:45:00,42.98,43.05,42.95,43.0,18500.0,32.1845,32.2369,32.1621,32.1995,18500.0
2010-08-09 10:50:00,42.99,43.0,42.87,42.87,43200.0,32.192,32.1995,32.1022,32.1022,43200.0
2010-08-09 10:55:00,42.88,42.95,42.81,42.93,59200.0,32.1096,32.1621,32.0572,32.1471,59200.0
2010-08-09 11:00:00,42.94,42.96,42.87,42.96,40100.0,32.1546,32.1696,32.1022,32.1696,40100.0
2010-08-09 11:05:00,42.96,43.0,42.91,42.93,39900.0,32.1696,32.1995,32.1321,32.1471,39900.0
2010-08-09 11:10:00,42.95,43.06,42.91,43.06,60800.0,32.1621,32.2444,32.1321,32.2444,60800.0
2010-08-09 11:15:00,43.06,43.12,43.06,43.12,19800.0,32.2444,32.2894,32.2444,32.2894,19800.0
2010-08-09 11:20:00,43.12,43.2,43.12,43.18,23200.0,32.2894,32.3493,32.2894,32.3343,23200.0
2010-08-09 11:25:00,43.18,43.18,43.12,43.13,22000.0,32.3343,32.3343,32.2894,32.2969,22000.0
2010-08-09 11:30:00,43.13,43.19,43.13,43.16,103500.0,32.2969,32.3418,32.2969,32.3193,103500.0
2010-08-09 11:35:00,43.16,43.18,43.14,43.14,42800.0,32.3193,32.3343,32.3043,32.3043,42800.0
2010-08-09 11:40:00,43.15,43.24,43.14,43.24,26400.0,32.3118,32.3792,32.3043,32.3792,26400.0
2010-08-09 11:45:00,43.24,43.27,43.24,43.26,14700.0,32.3792,32.4017,32.3792,32.3942,14700.0
2010-08-09 11:50:00,43.26,43.26,43.2,43.25,28000.0,32.3942,32.3942,32.3493,32.3867,28000.0
2010-08-09 11:55:00,43.24,43.25,43.2,43.23,18000.0,32.3792,32.3867,32.3493,32.3717,18000.0
2010-08-09 12:00:00,43.23,43.28,43.22,43.28,20500.0,32.3717,32.4092,32.3642,32.4092,20500.0
2010-08-09 12:05:00,43.27,43.28,43.24,43.28,18400.0,32.4017,32.4092,32.3792,32.4092,18400.0
2010-08-09 12:10:00,43.28,43.31,43.27,43.31,17400.0,32.4092,32.4316,32.4017,32.4316,17400.0
2010-08-09 12:15:00,43.31,43.34,43.28,43.34,61000.0,32.4316,32.4541,32.4092,32.4541,61000.0
2010-08-09 12:20:00,43.33,43.38,43.33,43.34,54500.0,32.4466,32.4841,32.4466,32.4541,54500.0
2010-08-09 12:25:00,43.34,43.39,43.32,43.35,48100.0,32.4541,32.4915,32.4391,32.4616,48100.0
2010-08-09 12:30:00,43.35,43.35,43.28,43.32,37400.0,32.4616,32.4616,32.4092,32.4391,37400.0
2010-08-09 12:35:00,43.31,43.39,43.31,43.37,23000.0,32.4316,32.4915,32.4316,32.4766,23000.0
2010-08-09 12:40:00,43.38,43.43,43.37,43.4,29200.0,32.4841,32.5215,32.4766,32.499,29200.0
2010-08-09 12:45:00,43.39,43.43,43.36,43.42,21800.0,32.4915,32.5215,32.4691,32.514,21800.0
2010-08-09 12:50:00,43.42,43.43,43.38,43.42,22300.0,32.514,32.5215,32.4841,32.514,22300.0
2010-08-09 12:55:00,43.41,43.44,43.41,43.42,16400.0,32.5065,32.529,32.5065,32.514,16400.0
2010-08-09 13:00:00,43.43,43.5,43.42,43.47,55800.0,32.5215,32.5739,32.514,32.5515,55800.0
2010-08-09 13:05:00,43.47,43.52,43.46,43.5,43600.0,32.5515,32.5889,32.544,32.5739,43600.0
2010-08-09 13:10:00,43.5,43.55,43.47,43.48,33100.0,32.5739,32.6114,32.5515,32.5589,33100.0
2010-08-09 13:15:00,43.49,43.55,43.48,43.54,36000.0,32.5664,32.6114,32.5589,32.6039,36000.0
2010-08-09 13:20:00,43.55,43.55,43.42,43.42,23800.0,32.6114,32.6114,32.514,32.514,23800.0
2010-08-09 13:25:00,43.42,43.43,43.36,43.38,25100.0,32.514,32.5215,32.4691,32.4841,25100.0
2010-08-09 13:30:00,43.36,43.37,43.29,43.33,26700.0,32.4691,32.4766,32.4167,32.4466,26700.0
2010-08-09 13:35:00,43.33,43.38,43.33,43.34,13000.0,32.4466,32.4841,32.4466,32.4541,13000.0
2010-08-09 13:40:00,43.34,43.34,43.3,43.34,14800.0,32.4541,32.4541,32.4242,32.4541,14800.0
2010-08-09 13:45:00,43.34,43.4,43.34,43.38,18800.0,32.4541,32.499,32.4541,32.4841,18800.0
2010-08-09 13:50:00,43.37,43.41,43.33,43.41,19400.0,32.4766,32.5065,32.4466,32.5065,19400.0
2010-08-09 13:55:00,43.39,43.4,43.32,43.33,11000.0,32.4915,32.499,32.4391,32.4466,11000.0
2010-08-09 14:00:00,43.33,43.39,43.33,43.34,27800.0,32.4466,32.4915,32.4466,32.4541,27800.0
2010-08-09 14:05:00,43.33,43.34,43.31,43.33,35200.0,32.4466,32.4541,32.4316,32.4466,35200.0
2010-08-09 14:10:00,43.34,43.36,43.28,43.29,27200.0,32.4541,32.4691,32.4092,32.4167,27200.0
2010-08-09 14:15:00,43.29,43.31,43.28,43.3,37000.0,32.4167,32.4316,32.4092,32.4242,37000.0
2010-08-09 14:20:00,43.3,43.3,43.26,43.29,24500.0,32.4242,32.4242,32.3942,32.4167,24500.0
2010-08-09 14:25:00,43.28,43.29,43.23,43.24,20500.0,32.4092,32.4167,32.3717,32.3792,20500.0
2010-08-09 14:30:00,43.23,43.36,43.23,43.34,32600.0,32.3717,32.4691,32.3717,32.4541,32600.0
2010-08-09 14:35:00,43.35,43.35,43.25,43.25,45000.0,32.4616,32.4616,32.3867,32.3867,45000.0
2010-08-09 14:40:00,43.25,43.34,43.22,43.33,100900.0,32.3867,32.4541,32.3642,32.4466,100900.0
2010-08-09 14:45:00,43.33,43.37,43.31,43.35,29300.0,32.4466,32.4766,32.4316,32.4616,29300.0
2010-08-09 14:50:00,43.36,43.36,43.31,43.32,21200.0,32.4691,32.4691,32.4316,32.4391,21200.0
2010-08-09 14:55:00,43.32,43.41,43.32,43.4,28900.0,32.4391,32.5065,32.4391,32.499,28900.0
2010-08-09 15:00:00,43.41,43.41,43.27,43.29,60000.0,32.5065,32.5065,32.4017,32.4167,60000.0
2010-08-09 15:05:00,43.28,43.3,43.25,43.28,43900.0,32.4092,32.4242,32.3867,32.4092,43900.0
2010-08-09 15:10:00,43.28,43.29,43.15,43.16,85500.0,32.4092,32.4167,32.3118,32.3193,85500.0
2010-08-09 15:15:00,43.16,43.19,43.13,43.18,67400.0,32.3193,32.3418,32.2969,32.3343,67400.0
2010-08-09 15:20:00,43.19,43.24,43.13,43.16,65100.0,32.3418,32.3792,32.2969,32.3193,65100.0
2010-08-09 15:25:00,43.16,43.17,43.14,43.15,41400.0,32.3193,32.3268,32.3043,32.3118,41400.0
2010-08-09 15:30:00,43.15,43.19,43.11,43.14,71200.0,32.3118,32.3418,32.2819,32.3043,71200.0
2010-08-09 15:35:00,43.14,43.19,43.1,43.12,203100.0,32.3043,32.3418,32.2744,32.2894,203100.0
2010-08-09 15:40:00,43.13,43.13,43.02,43.04,260400.0,32.2969,32.2969,32.2145,32.2295,260400.0
2010-08-09 15:45:00,43.04,43.09,42.99,43.0,333600.0,32.2295,32.2669,32.192,32.1995,333600.0
2010-08-09 15:50:00,43.0,43.01,42.88,42.89,322800.0,32.1995,32.207,32.1096,32.1171,322800.0
2010-08-09 15:55:00,42.88,42.92,42.82,42.92,425000.0,32.1096,32.1396,32.0647,32.1396,425000.0
2010-08-10 09:30:00,42.86,42.92,42.08,42.08,191300.0,32.0947,32.1396,31.5106,31.5106,191300.0
2010-08-10 09:35:00,42.08,42.29,42.08,42.29,92900.0,31.5106,31.6678,31.5106,31.6678,92900.0
2010-08-10 09:40:00,42.29,42.29,41.81,41.81,114800.0,31.6678,31.6678,31.3084,31.3084,114800.0
2010-08-10 09:45:00,41.8,42.04,41.75,41.96,107600.0,31.3009,31.4806,31.2635,31.4207,107600.0
2010-08-10 09:50:00,41.94,41.98,41.79,41.82,99600.0,31.4058,31.4357,31.2934,31.3159,99600.0
2010-08-10 09:55:00,41.85,41.92,41.77,41.9,77200.0,31.3384,31.3908,31.2785,31.3758,77200.0
2010-08-10 10:00:00,41.89,42.0,41.85,41.96,84300.0,31.3683,31.4507,31.3384,31.4207,84300.0
2010-08-10 10:05:00,41.94,42.0,41.84,42.0,43400.0,31.4058,31.4507,31.3309,31.4507,43400.0
2010-08-10 10:10:00,42.0,42.0,41.92,41.94,67100.0,31.4507,31.4507,31.3908,31.4058,67100.0
2010-08-10 10:15:00,41.93,41.96,41.87,41.9,79300.0,31.3983,31.4207,31.3533,31.3758,79300.0
2010-08-10 10:20:00,41.9,41.91,41.87,41.9,57600.0,31.3758,31.3833,31.3533,31.3758,57600.0
2010-08-10 10:25:00,41.9,41.97,41.89,41.96,64000.0,31.3758,31.4282,31.3683,31.4207,64000.0
2010-08-10 10:30:00,41.95,41.97,41.85,41.86,51000.0,31.4132,31.4282,31.3384,31.3458,51000.0
2010-08-10 10:35:00,41.87,41.9,41.83,41.88,31000.0,31.3533,31.3758,31.3234,31.3608,31000.0
2010-08-10 10:40:00,41.88,41.93,41.87,41.92,32200.0,31.3608,31.3983,31.3533,31.3908,32200.0
2010-08-10 10:45:00,41.92,41.94,41.8,41.81,41300.0,31.3908,31.4058,31.3009,31.3084,41300.0
2010-08-10 10:50:00,41.8,41.8,41.6,41.63,192700.0,31.3009,31.3009,31.1511,31.1736,192700.0
2010-08-10 10:55:00,41.63,41.64,41.49,41.54,132900.0,31.1736,31.1811,31.0688,31.1062,132900.0
2010-08-10 11:00:00,41.54,41.55,41.36,41.38,274300.0,31.1062,31.1137,30.9714,30.9864,274300.0
2010-08-10 11:05:00,41.38,41.38,41.26,41.27,120300.0,30.9864,30.9864,30.8965,30.904,120300.0
2010-08-10 11:10:00,41.27,41.38,41.25,41.36,182200.0,30.904,30.9864,30.8891,30.9714,182200.0
2010-08-10 11:15:00,41.36,41.36,41.25,41.26,131700.0,30.9714,30.9714,30.8891,30.8965,131700.0
2010-08-10 11:20:00,41.26,41.29,41.23,41.29,127200.0,30.8965,30.919,30.8741,30.919,127200.0
2010-08-10 11:25:00,41.29,41.46,41.29,41.45,77000.0,30.919,31.0463,30.919,31.0388,77000.0
2010-08-10 11:30:00,41.46,41.59,41.44,41.59,87900.0,31.0463,31.1437,31.0313,31.1437,87900.0
2010-08-10 11:35:00,41.59,41.66,41.54,41.64,87400.0,31.1437,31.1961,31.1062,31.1811,87400.0
2010-08-10 11:40:00,41.64,41.72,41.61,41.71,67400.0,31.1811,31.241,31.1586,31.2335,67400.0
2010-08-10 11:45:00,41.72,41.72,41.54,41.57,99500.0,31.241,31.241,31.1062,31.1287,99500.0
2010-08-10 11:50:00,41.57,41.63,41.52,41.62,41600.0,31.1287,31.1736,31.0912,31.1661,41600.0
2010-08-10 11:55:00,41.61,41.63,41.56,41.56,63700.0,31.1586,31.1736,31.1212,31.1212,63700.0
2010-08-10 12:00:00,41.57,41.6,41.47,41.49,61600.0,31.1287,31.1511,31.0538,31.0688,61600.0
2010-08-10 12:05:00,41.49,41.49,41.38,41.42,104300.0,31.0688,31.0688,30.9864,31.0164,104300.0
2010-08-10 12:10:00,41.43,41.45,41.3,41.33,79700.0,31.0238,31.0388,30.9265,30.949,79700.0
2010-08-10 12:15:00,41.32,41.42,41.32,41.37,79300.0,30.9415,31.0164,30.9415,30.9789,79300.0
2010-08-10 12:20:00,41.36,41.4,41.35,41.4,49900.0,30.9714,31.0014,30.9639,31.0014,49900.0
2010-08-10 12:25:00,41.39,41.41,41.35,41.36,54300.0,30.9939,31.0089,30.9639,30.9714,54300.0
2010-08-10 12:30:00,41.36,41.39,41.31,41.39,28400.0,30.9714,30.9939,30.934,30.9939,28400.0
2010-08-10 12:35:00,41.39,41.39,41.25,41.27,133800.0,30.9939,30.9939,30.8891,30.904,133800.0
2010-08-10 12:40:00,41.27,41.27,41.12,41.14,100300.0,30.904,30.904,30.7917,30.8067,100300.0
2010-08-10 12:45:00,41.14,41.21,41.09,41.1,72500.0,30.8067,30.8591,30.7692,30.7767,72500.0
2010-08-10 12:50:00,41.1,41.1,41.04,41.07,55800.0,30.7767,30.7767,30.7318,30.7543,55800.0
2010-08-10 12:55:00,41.06,41.11,41.06,41.08,43100.0,30.7468,30.7842,30.7468,30.7618,43100.0
2010-08-10 13:00:00,41.08,41.1,41.06,41.08,85000.0,30.7618,30.7767,30.7468,30.7618,85000.0
2010-08-10 13:05:00,41.09,41.09,41.02,41.03,38300.0,30.7692,30.7692,30.7168,30.7243,38300.0
2010-08-10 13:10:00,41.02,41.03,40.94,40.95,77500.0,30.7168,30.7243,30.6569,30.6644,77500.0
2010-08-10 13:15:00,40.95,40.95,40.91,40.95,60800.0,30.6644,30.6644,30.6345,30.6644,60800.0
2010-08-10 13:20:00,40.95,40.97,40.87,40.91,77300.0,30.6644,30.6794,30.6045,30.6345,77300.0
2010-08-10 13:25:00,40.91,40.97,40.91,40.92,36200.0,30.6345,30.6794,30.6345,30.6419,36200.0
2010-08-10 13:30:00,40.92,41.02,40.91,41.01,67900.0,30.6419,30.7168,30.6345,30.7093,67900.0
2010-08-10 13:35:00,41.01,41.05,41.01,41.01,118700.0,30.7093,30.7393,30.7093,30.7093,118700.0
2010-08-10 13:40:00,41.01,41.16,41.01,41.1,70000.0,30.7093,30.8217,30.7093,30.7767,70000.0
2010-08-10 13:45:00,41.11,41.13,41.01,41.06,60900.0,30.7842,30.7992,30.7093,30.7468,60900.0
2010-08-10 13:50:00,41.07,41.13,41.06,41.13,55600.0,30.7543,30.7992,30.7468,30.7992,55600.0
2010-08-10 13:55:00,41.13,41.18,41.12,41.17,47200.0,30.7992,30.8366,30.7917,30.8292,47200.0
2010-08-10 14:00:00,41.18,41.28,41.15,41.26,139400.0,30.8366,30.9115,30.8142,30.8965,139400.0
2010-08-10 14:05:00,41.26,41.26,41.12,41.17,95000.0,30.8965,30.8965,30.7917,30.8292,95000.0
2010-08-10 14:10:00,41.16,41.16,41.08,41.15,69600.0,30.8217,30.8217,30.7618,30.8142,69600.0
2010-08-10 14:15:00,41.15,41.43,41.1,41.23,232400.0,30.8142,31.0238,30.7767,30.8741,232400.0
2010-08-10 14:20:00,41.24,41.44,41.23,41.3,97200.0,30.8816,31.0313,30.8741,30.9265,97200.0
2010-08-10 14:25:00,41.28,41.31,41.2,41.29,162300.0,30.9115,30.934,30.8516,30.919,162300.0
2010-08-10 14:30:00,41.3,41.54,41.3,41.52,187000.0,30.9265,31.1062,30.9265,31.0912,187000.0
2010-08-10 14:35:00,41.52,41.68,41.48,41.6,139600.0,31.0912,31.2111,31.0613,31.1511,139600.0
2010-08-10 14:40:00,41.61,41.72,41.59,41.67,128400.0,31.1586,31.241,31.1437,31.2036,128400.0
2010-08-10 14:45:00,41.68,41.73,41.59,41.62,120000.0,31.2111,31.2485,31.1437,31.1661,120000.0
2010-08-10 14:50:00,41.63,41.63,41.47,41.52,102600.0,31.1736,31.1736,31.0538,31.0912,102600.0
2010-08-10 14:55:00,41.53,41.62,41.51,41.56,107500.0,31.0987,31.1661,31.0838,31.1212,107500.0
2010-08-10 15:00:00,41.57,41.73,41.54,41.72,189600.0,31.1287,31.2485,31.1062,31.241,189600.0
2010-08-10 15:05:00,41.72,41.81,41.69,41.8,155700.0,31.241,31.3084,31.2185,31.3009,155700.0
2010-08-10 15:10:00,41.8,41.82,41.51,41.55,137000.0,31.3009,31.3159,31.0838,31.1137,137000.0
2010-08-10 15:15:00,41.55,41.62,41.49,41.5,99200.0,31.1137,31.1661,31.0688,31.0763,99200.0
2010-08-10 15:20:00,41.5,41.58,41.48,41.58,86000.0,31.0763,31.1362,31.0613,31.1362,86000.0
2010-08-10 15:25:00,41.56,41.7,41.51,41.69,90900.0,31.1212,31.226,31.0838,31.2185,90900.0
2010-08-10 15:30:00,41.7,41.76,41.61,41.74,134200.0,31.226,31.271,31.1586,31.256,134200.0
2010-08-10 15:35:00,41.74,41.82,41.68,41.75,133500.0,31.256,31.3159,31.2111,31.2635,133500.0
2010-08-10 15:40:00,41.75,41.81,41.73,41.78,122400.0,31.2635,31.3084,31.2485,31.2859,122400.0
2010-08-10 15:45:00,41.78,41.85,41.75,41.75,173800.0,31.2859,31.3384,31.2635,31.2635,173800.0
2010-08-10 15:50:00,41.76,41.78,41.61,41.68,219300.0,31.271,31.2859,31.1586,31.2111,219300.0
2010-08-10 15:55:00,41.67,41.71,41.61,41.69,313600.0,31.2036,31.2335,31.1586,31.2185,313600.0
2010-08-11 09:30:00,40.89,40.9,40.17,40.19,379400.0,30.6195,30.627,30.0803,30.0953,379400.0
2010-08-11 09:35:00,40.18,40.29,40.01,40.09,203300.0,30.0878,30.1702,29.9605,30.0204,203300.0
2010-08-11 09:40:00,40.09,40.24,40.08,40.22,223300.0,30.0204,30.1327,30.0129,30.1178,223300.0
2010-08-11 09:45:00,40.2,40.46,40.17,40.44,120800.0,30.1028,30.2975,30.0803,30.2825,120800.0
2010-08-11 09:50:00,40.44,40.52,40.34,40.49,107700.0,30.2825,30.3424,30.2076,30.32,107700.0
2010-08-11 09:55:00,40.48,40.73,40.46,40.71,151500.0,30.3125,30.4997,30.2975,30.4847,151500.0
2010-08-11 10:00:00,40.7,40.92,40.65,40.92,138900.0,30.4772,30.6419,30.4398,30.6419,138900.0
2010-08-11 10:05:00,40.92,41.04,40.85,41.03,126600.0,30.6419,30.7318,30.5895,30.7243,126600.0
2010-08-11 10:10:00,41.04,41.06,40.87,40.96,126300.0,30.7318,30.7468,30.6045,30.6719,126300.0
2010-08-11 10:15:00,40.96,41.01,40.88,40.91,116900.0,30.6719,30.7093,30.612,30.6345,116900.0
2010-08-11 10:20:00,40.92,41.19,40.91,41.18,95000.0,30.6419,30.8441,30.6345,30.8366,95000.0
2010-08-11 10:25:00,41.17,41.3,41.09,41.26,98400.0,30.8292,30.9265,30.7692,30.8965,98400.0
2010-08-11 10:30:00,41.26,41.34,41.13,41.18,127300.0,30.8965,30.9565,30.7992,30.8366,127300.0
2010-08-11 10:35:00,41.18,41.19,41.01,41.05,102000.0,30.8366,30.8441,30.7093,30.7393,102000.0
2010-08-11 10:40:00,41.05,41.09,40.86,40.87,100600.0,30.7393,30.7692,30.597,30.6045,100600.0
2010-08-11 10:45:00,40.87,40.95,40.83,40.92,139700.0,30.6045,30.6644,30.5746,30.6419,139700.0
2010-08-11 10:50:00,40.91,40.93,40.85,40.89,68100.0,30.6345,30.6494,30.5895,30.6195,68100.0
2010-08-11 10:55:00,40.88,40.9,40.78,40.83,92500.0,30.612,30.627,30.5371,30.5746,92500.0
2010-08-11 11:00:00,40.83,40.87,40.79,40.81,64800.0,30.5746,30.6045,30.5446,30.5596,64800.0
2010-08-11 11:05:00,40.81,40.81,40.76,40.78,44400.0,30.5596,30.5596,30.5221,30.5371,44400.0
2010-08-11 11:10:00,40.77,40.78,40.65,40.76,147700.0,30.5296,30.5371,30.4398,30.5221,147700.0
2010-08-11 11:15:00,40.76,40.77,40.67,40.68,87400.0,30.5221,30.5296,30.4547,30.4622,87400.0
2010-08-11 11:20:00,40.68,40.74,40.68,40.7,107000.0,30.4622,30.5072,30.4622,30.4772,107000.0
2010-08-11 11:25:00,40.71,40.84,40.69,40.73,69900.0,30.4847,30.582,30.4697,30.4997,69900.0
2010-08-11 11:30:00,40.72,40.84,40.72,40.8,39100.0,30.4922,30.582,30.4922,30.5521,39100.0
2010-08-11 11:35:00,40.8,40.81,40.76,40.8,35200.0,30.5521,30.5596,30.5221,30.5521,35200.0
2010-08-11 11:40:00,40.81,40.81,40.77,40.8,25100.0,30.5596,30.5596,30.5296,30.5521,25100.0
2010-08-11 11:45:00,40.79,40.84,40.78,40.82,55900.0,30.5446,30.582,30.5371,30.5671,55900.0
2010-08-11 11:50:00,40.83,40.85,40.79,40.83,40000.0,30.5746,30.5895,30.5446,30.5746,40000.0
2010-08-11 11:55:00,40.83,40.89,40.83,40.83,32000.0,30.5746,30.6195,30.5746,30.5746,32000.0
2010-08-11 12:00:00,40.82,40.82,40.79,40.79,37100.0,30.5671,30.5671,30.5446,30.5446,37100.0
2010-08-11 12:05:00,40.79,40.86,40.79,40.83,35800.0,30.5446,30.597,30.5446,30.5746,35800.0
2010-08-11 12:10:00,40.84,40.84,40.79,40.82,24700.0,30.582,30.582,30.5446,30.5671,24700.0
2010-08-11 12:15:00,40.81,40.82,40.77,40.77,47600.0,30.5596,30.5671,30.5296,30.5296,47600.0
2010-08-11 12:20:00,40.76,40.77,40.7,40.74,194600.0,30.5221,30.5296,30.4772,30.5072,194600.0
2010-08-11 12:25:00,40.74,40.74,40.6,40.61,46200.0,30.5072,30.5072,30.4023,30.4098,46200.0
2010-08-11 12:30:00,40.62,40.65,40.6,40.61,38600.0,30.4173,30.4398,30.4023,30.4098,38600.0
2010-08-11 12:35:00,40.6,40.61,40.49,40.51,113700.0,30.4023,30.4098,30.32,30.3349,113700.0
2010-08-11 12:40:00,40.5,40.53,40.42,40.43,41200.0,30.3274,30.3499,30.2675,30.275,41200.0
2010-08-11 12:45:00,40.43,40.5,40.42,40.42,51200.0,30.275,30.3274,30.2675,30.2675,51200.0
2010-08-11 12:50:00,40.43,40.43,40.36,40.37,42500.0,30.275,30.275,30.2226,30.2301,42500.0
2010-08-11 12:55:00,40.36,40.43,40.36,40.41,40700.0,30.2226,30.275,30.2226,30.26,40700.0
2010-08-11 13:00:00,40.42,40.49,40.41,40.49,40600.0,30.2675,30.32,30.26,30.32,40600.0
2010-08-11 13:05:00,40.49,40.65,40.49,40.65,104300.0,30.32,30.4398,30.32,30.4398,104300.0
2010-08-11 13:10:00,40.65,40.66,40.62,40.65,88000.0,30.4398,30.4473,30.4173,30.4398,88000.0
2010-08-11 13:15:00,40.65,40.75,40.65,40.7,88500.0,30.4398,30.5146,30.4398,30.4772,88500.0
2010-08-11 13:20:00,40.7,40.78,40.7,40.74,70100.0,30.4772,30.5371,30.4772,30.5072,70100.0
2010-08-11 13:25:00,40.75,40.78,40.7,40.78,50700.0,30.5146,30.5371,30.4772,30.5371,50700.0
2010-08-11 13:30:00,40.78,40.8,40.72,40.78,34700.0,30.5371,30.5521,30.4922,30.5371,34700.0
2010-08-11 13:35:00,40.79,40.81,40.78,40.8,55800.0,30.5446,30.5596,30.5371,30.5521,55800.0
2010-08-11 13:40:00,40.81,40.85,40.8,40.8,30100.0,30.5596,30.5895,30.5521,30.5521,30100.0
2010-08-11 13:45:00,40.8,40.8,40.74,40.76,30200.0,30.5521,30.5521,30.5072,30.5221,30200.0
2010-08-11 13:50:00,40.75,40.76,40.67,40.67,63500.0,30.5146,30.5221,30.4547,30.4547,63500.0
2010-08-11 13:55:00,40.68,40.77,40.68,40.73,80900.0,30.4622,30.5296,30.4622,30.4997,80900.0
2010-08-11 14:00:00,40.73,40.79,40.73,40.75,45200.0,30.4997,30.5446,30.4997,30.5146,45200.0
2010-08-11 14:05:00,40.75,40.78,40.74,40.78,51600.0,30.5146,30.5371,30.5072,30.5371,51600.0
2010-08-11 14:10:00,40.77,40.81,40.76,40.8,62200.0,30.5296,30.5596,30.5221,30.5521,62200.0
2010-08-11 14:15:00,40.8,40.85,40.79,40.85,19500.0,30.5521,30.5895,30.5446,30.5895,19500.0
2010-08-11 14:20:00,40.85,40.93,40.85,40.89,78600.0,30.5895,30.6494,30.5895,30.6195,78600.0
2010-08-11 14:25:00,40.89,40.98,40.88,40.93,44000.0,30.6195,30.6869,30.612,30.6494,44000.0
2010-08-11 14:30:00,40.93,40.93,40.86,40.91,29700.0,30.6494,30.6494,30.597,30.6345,29700.0
2010-08-11 14:35:00,40.91,40.93,40.85,40.86,63700.0,30.6345,30.6494,30.5895,30.597,63700.0
2010-08-11 14:40:00,40.85,40.86,40.78,40.8,81000.0,30.5895,30.597,30.5371,30.5521,81000.0
2010-08-11 14:45:00,40.79,40.83,40.73,40.82,36700.0,30.5446,30.5746,30.4997,30.5671,36700.0
2010-08-11 14:50:00,40.82,40.82,40.69,40.71,68200.0,30.5671,30.5671,30.4697,30.4847,68200.0
2010-08-11 14:55:00,40.71,40.78,40.71,40.78,30800.0,30.4847,30.5371,30.4847,30.5371,30800.0
2010-08-11 15:00:00,40.79,40.84,40.75,40.84,41300.0,30.5446,30.582,30.5146,30.582,41300.0
2010-08-11 15:05:00,40.84,40.91,40.83,40.9,55500.0,30.582,30.6345,30.5746,30.627,55500.0
2010-08-11 15:10:00,40.9,40.91,40.87,40.88,32900.0,30.627,30.6345,30.6045,30.612,32900.0
2010-08-11 15:15:00,40.88,40.88,40.81,40.84,68900.0,30.612,30.612,30.5596,30.582,68900.0
2010-08-11 15:20:00,40.84,40.9,40.81,40.86,62100.0,30.582,30.627,30.5596,30.597,62100.0
2010-08-11 15:25:00,40.86,40.91,40.85,40.88,55800.0,30.597,30.6345,30.5895,30.612,55800.0
2010-08-11 15:30:00,40.88,41.06,40.87,41.05,172500.0,30.612,30.7468,30.6045,30.7393,172500.0
2010-08-11 15:35:00,41.04,41.13,40.99,41.12,225400.0,30.7318,30.7992,30.6944,30.7917,225400.0
2010-08-11 15:40:00,41.12,41.14,41.01,41.04,306700.0,30.7917,30.8067,30.7093,30.7318,306700.0
2010-08-11 15:45:00,41.03,41.12,41.01,41.09,313100.0,30.7243,30.7917,30.7093,30.7692,313100.0
2010-08-11 15:50:00,41.09,41.1,41.0,41.07,234900.0,30.7692,30.7767,30.7019,30.7543,234900.0
2010-08-11 15:55:00,41.07,41.19,41.05,41.17,488200.0,30.7543,30.8441,30.7393,30.8292,488200.0
2010-08-12 09:30:00,38.09,39.8,37.04,38.8,1411000.0,28.5228,29.8033,27.7365,29.0544,1411000.0
2010-08-12 09:35:00,38.82,38.99,38.62,38.76,571800.0,29.0694,29.1967,28.9196,29.0245,571800.0
2010-08-12 09:40:00,38.77,38.91,38.55,38.9,374100.0,29.032,29.1368,28.8672,29.1293,374100.0
2010-08-12 09:45:00,38.9,38.91,38.3,38.41,496600.0,29.1293,29.1368,28.68,28.7624,496600.0
2010-08-12 09:50:00,38.41,38.51,38.28,38.36,210700.0,28.7624,28.8373,28.665,28.725,210700.0
2010-08-12 09:55:00,38.37,38.6,38.36,38.52,301300.0,28.7324,28.9047,28.725,28.8448,301300.0
2010-08-12 10:00:00,38.51,38.71,38.36,38.61,258900.0,28.8373,28.987,28.725,28.9122,258900.0
2010-08-12 10:05:00,38.6,38.85,38.57,38.75,151600.0,28.9047,29.0919,28.8822,29.017,151600.0
2010-08-12 10:10:00,38.75,38.79,38.6,38.63,170800.0,29.017,29.0469,28.9047,28.9271,170800.0
2010-08-12 10:15:00,38.63,38.68,38.45,38.45,155100.0,28.9271,28.9646,28.7923,28.7923,155100.0
2010-08-12 10:20:00,38.45,38.54,38.44,38.52,115100.0,28.7923,28.8597,28.7849,28.8448,115100.0
2010-08-12 10:25:00,38.52,38.55,38.26,38.39,229800.0,28.8448,28.8672,28.6501,28.7474,229800.0
2010-08-12 10:30:00,38.4,38.4,38.17,38.28,368400.0,28.7549,28.7549,28.5827,28.665,368400.0
2010-08-12 10:35:00,38.28,38.33,38.13,38.31,236000.0,28.665,28.7025,28.5527,28.6875,236000.0
2010-08-12 10:40:00,38.32,38.4,38.19,38.32,207300.0,28.695,28.7549,28.5977,28.695,207300.0
2010-08-12 10:45:00,38.31,38.35,38.23,38.31,236800.0,28.6875,28.7175,28.6276,28.6875,236800.0
2010-08-12 10:50:00,38.31,38.43,38.27,38.39,210300.0,28.6875,28.7774,28.6576,28.7474,210300.0
2010-08-12 10:55:00,38.4,38.4,38.3,38.3,237900.0,28.7549,28.7549,28.68,28.68,237900.0
2010-08-12 11:00:00,38.3,38.4,38.29,38.31,364000.0,28.68,28.7549,28.6725,28.6875,364000.0
2010-08-12 11:05:00,38.31,38.33,38.23,38.28,152300.0,28.6875,28.7025,28.6276,28.665,152300.0
2010-08-12 11:10:00,38.28,38.29,38.15,38.22,151500.0,28.665,28.6725,28.5677,28.6201,151500.0
2010-08-12 11:15:00,38.2,38.24,38.0,38.07,388800.0,28.6051,28.6351,28.4554,28.5078,388800.0
2010-08-12 11:20:00,38.08,38.13,37.96,38.12,377500.0,28.5153,28.5527,28.4254,28.5452,377500.0
2010-08-12 11:25:00,38.12,38.19,38.07,38.13,98000.0,28.5452,28.5977,28.5078,28.5527,98000.0
2010-08-12 11:30:00,38.12,38.28,38.12,38.25,136400.0,28.5452,28.665,28.5452,28.6426,136400.0
2010-08-12 11:35:00,38.25,38.33,38.16,38.23,288800.0,28.6426,28.7025,28.5752,28.6276,288800.0
2010-08-12 11:40:00,38.22,38.27,38.1,38.15,182700.0,28.6201,28.6576,28.5303,28.5677,182700.0
2010-08-12 11:45:00,38.16,38.21,38.14,38.18,92500.0,28.5752,28.6126,28.5602,28.5902,92500.0
2010-08-12 11:50:00,38.17,38.25,38.15,38.2,96500.0,28.5827,28.6426,28.5677,28.6051,96500.0
2010-08-12 11:55:00,38.2,38.25,38.15,38.18,115400.0,28.6051,28.6426,28.5677,28.5902,115400.0
2010-08-12 12:00:00,38.18,38.19,38.09,38.09,177900.0,28.5902,28.5977,28.5228,28.5228,177900.0
2010-08-12 12:05:00,38.09,38.1,37.96,37.96,289600.0,28.5228,28.5303,28.4254,28.4254,289600.0
2010-08-12 12:10:00,37.97,38.02,37.88,38.01,211200.0,28.4329,28.4704,28.3655,28.4629,211200.0
2010-08-12 12:15:00,38.01,38.12,38.0,38.03,193200.0,28.4629,28.5452,28.4554,28.4778,193200.0
2010-08-12 12:20:00,38.04,38.07,37.97,38.0,96300.0,28.4853,28.5078,28.4329,28.4554,96300.0
2010-08-12 12:25:00,38.01,38.01,37.92,37.93,158500.0,28.4629,28.4629,28.3955,28.403,158500.0
2010-08-12 12:30:00,37.94,37.95,37.84,37.92,196900.0,28.4104,28.4179,28.3356,28.3955,196900.0
2010-08-12 12:35:00,37.92,37.92,37.84,37.86,83100.0,28.3955,28.3955,28.3356,28.3505,83100.0
2010-08-12 12:40:00,37.86,37.97,37.85,37.92,91300.0,28.3505,28.4329,28.3431,28.3955,91300.0
2010-08-12 12:45:00,37.92,37.93,37.86,37.9,78200.0,28.3955,28.403,28.3505,28.3805,78200.0
2010-08-12 12:50:00,37.9,37.93,37.86,37.89,134900.0,28.3805,28.403,28.3505,28.373,134900.0
2010-08-12 12:55:00,37.89,37.9,37.82,37.86,314400.0,28.373,28.3805,28.3206,28.3505,314400.0
2010-08-12 13:00:00,37.86,37.92,37.83,37.91,119100.0,28.3505,28.3955,28.3281,28.388,119100.0
2010-08-12 13:05:00,37.9,38.04,37.89,37.9,129800.0,28.3805,28.4853,28.373,28.3805,129800.0
2010-08-12 13:10:00,37.9,37.98,37.9,37.91,80300.0,28.3805,28.4404,28.3805,28.388,80300.0
2010-08-12 13:15:00,37.91,37.94,37.9,37.94,63100.0,28.388,28.4104,28.3805,28.4104,63100.0
2010-08-12 13:20:00,37.93,37.95,37.9,37.94,145600.0,28.403,28.4179,28.3805,28.4104,145600.0
2010-08-12 13:25:00,37.94,37.94,37.75,37.75,125000.0,28.4104,28.4104,28.2682,28.2682,125000.0
2010-08-12 13:30:00,37.76,37.76,37.67,37.7,141900.0,28.2757,28.2757,28.2083,28.2307,141900.0
2010-08-12 13:35:00,37.69,37.74,37.66,37.72,79200.0,28.2232,28.2607,28.2008,28.2457,79200.0
2010-08-12 13:40:00,37.73,37.73,37.66,37.68,87900.0,28.2532,28.2532,28.2008,28.2158,87900.0
2010-08-12 13:45:00,37.68,37.7,37.61,37.67,149300.0,28.2158,28.2307,28.1633,28.2083,149300.0
2010-08-12 13:50:00,37.67,37.7,37.55,37.56,116000.0,28.2083,28.2307,28.1184,28.1259,116000.0
2010-08-12 13:55:00,37.57,37.61,37.53,37.6,93500.0,28.1334,28.1633,28.1034,28.1558,93500.0
2010-08-12 14:00:00,37.6,37.6,37.53,37.53,138900.0,28.1558,28.1558,28.1034,28.1034,138900.0
2010-08-12 14:05:00,37.53,37.66,37.53,37.65,141900.0,28.1034,28.2008,28.1034,28.1933,141900.0
2010-08-12 14:10:00,37.65,37.67,37.58,37.6,121500.0,28.1933,28.2083,28.1409,28.1558,121500.0
2010-08-12 14:15:00,37.6,37.66,37.59,37.65,84100.0,28.1558,28.2008,28.1484,28.1933,84100.0
2010-08-12 14:20:00,37.65,37.66,37.61,37.61,83300.0,28.1933,28.2008,28.1633,28.1633,83300.0
2010-08-12 14:25:00,37.61,37.62,37.5,37.5,254700.0,28.1633,28.1708,28.081,28.081,254700.0
2010-08-12 14:30:00,37.5,37.6,37.44,37.54,171100.0,28.081,28.1558,28.036,28.1109,171100.0
2010-08-12 14:35:00,37.53,37.61,37.45,37.6,143500.0,28.1034,28.1633,28.0435,28.1558,143500.0
2010-08-12 14:40:00,37.61,37.75,37.59,37.64,240300.0,28.1633,28.2682,28.1484,28.1858,240300.0
2010-08-12 14:45:00,37.64,37.66,37.54,37.56,152500.0,28.1858,28.2008,28.1109,28.1259,152500.0
2010-08-12 14:50:00,37.57,37.63,37.53,37.6,162800.0,28.1334,28.1783,28.1034,28.1558,162800.0
2010-08-12 14:55:00,37.6,37.61,37.49,37.5,122700.0,28.1558,28.1633,28.0735,28.081,122700.0
2010-08-12 15:00:00,37.5,37.72,37.48,37.7,259700.0,28.081,28.2457,28.066,28.2307,259700.0
2010-08-12 15:05:00,37.7,37.79,37.65,37.75,214000.0,28.2307,28.2981,28.1933,28.2682,214000.0
2010-08-12 15:10:00,37.76,37.82,37.74,37.77,245000.0,28.2757,28.3206,28.2607,28.2831,245000.0
2010-08-12 15:15:00,37.77,37.81,37.61,37.62,226600.0,28.2831,28.3131,28.1633,28.1708,226600.0
2010-08-12 15:20:00,37.62,37.71,37.56,37.66,310700.0,28.1708,28.2382,28.1259,28.2008,310700.0
2010-08-12 15:25:00,37.66,37.68,37.59,37.59,194800.0,28.2008,28.2158,28.1484,28.1484,194800.0
2010-08-12 15:30:00,37.6,37.77,37.6,37.73,319800.0,28.1558,28.2831,28.1558,28.2532,319800.0
2010-08-12 15:35:00,37.74,37.74,37.65,37.66,355800.0,28.2607,28.2607,28.1933,28.2008,355800.0
2010-08-12 15:40:00,37.66,37.67,37.48,37.57,325900.0,28.2008,28.2083,28.066,28.1334,325900.0
2010-08-12 15:45:00,37.58,37.58,37.45,37.55,385300.0,28.1409,28.1409,28.0435,28.1184,385300.0
2010-08-12 15:50:00,37.56,37.62,37.54,37.59,410900.0,28.1259,28.1708,28.1109,28.1484,410900.0
2010-08-12 15:55:00,37.6,37.72,37.5,37.6,733100.0,28.1558,28.2457,28.081,28.1558,733100.0
2010-08-13 09:30:00,37.82,38.3,37.58,38.2,568400.0,28.3206,28.68,28.1409,28.6051,568400.0
2010-08-13 09:35:00,38.26,38.5,38.07,38.49,400900.0,28.6501,28.8298,28.5078,28.8223,400900.0
2010-08-13 09:40:00,38.47,38.51,38.15,38.3,297200.0,28.8073,28.8373,28.5677,28.68,297200.0
2010-08-13 09:45:00,38.3,38.58,38.25,38.57,193600.0,28.68,28.8897,28.6426,28.8822,193600.0
2010-08-13 09:50:00,38.58,38.67,38.46,38.54,240700.0,28.8897,28.9571,28.7998,28.8597,240700.0
2010-08-13 09:55:00,38.55,38.91,38.51,38.88,280400.0,28.8672,29.1368,28.8373,29.1143,280400.0
2010-08-13 10:00:00,38.88,38.92,38.81,38.9,234800.0,29.1143,29.1443,29.0619,29.1293,234800.0
2010-08-13 10:05:00,38.9,39.0,38.8,38.9,274800.0,29.1293,29.2042,29.0544,29.1293,274800.0
2010-08-13 10:10:00,38.9,39.02,38.75,38.77,217400.0,29.1293,29.2192,29.017,29.032,217400.0
2010-08-13 10:15:00,38.77,38.9,38.71,38.78,66100.0,29.032,29.1293,28.987,29.0395,66100.0
2010-08-13 10:20:00,38.77,38.8,38.64,38.75,149600.0,29.032,29.0544,28.9346,29.017,149600.0
2010-08-13 10:25:00,38.74,38.86,38.64,38.86,98000.0,29.0095,29.0994,28.9346,29.0994,98000.0
2010-08-13 10:30:00,38.87,38.9,38.64,38.68,225700.0,29.1069,29.1293,28.9346,28.9646,225700.0
2010-08-13 10:35:00,38.67,38.74,38.65,38.66,111400.0,28.9571,29.0095,28.9421,28.9496,111400.0
2010-08-13 10:40:00,38.65,38.67,38.61,38.61,90500.0,28.9421,28.9571,28.9122,28.9122,90500.0
2010-08-13 10:45:00,38.62,38.62,38.51,38.51,158700.0,28.9196,28.9196,28.8373,28.8373,158700.0
2010-08-13 10:50:00,38.51,38.56,38.46,38.49,74100.0,28.8373,28.8747,28.7998,28.8223,74100.0
2010-08-13 10:55:00,38.5,38.67,38.47,38.67,140700.0,28.8298,28.9571,28.8073,28.9571,140700.0
2010-08-13 11:00:00,38.66,38.67,38.55,38.59,218900.0,28.9496,28.9571,28.8672,28.8972,218900.0
2010-08-13 11:05:00,38.59,38.68,38.58,38.61,79700.0,28.8972,28.9646,28.8897,28.9122,79700.0
2010-08-13 11:10:00,38.62,38.62,38.52,38.56,71400.0,28.9196,28.9196,28.8448,28.8747,71400.0
2010-08-13 11:15:00,38.56,38.57,38.47,38.49,98200.0,28.8747,28.8822,28.8073,28.8223,98200.0
2010-08-13 11:20:00,38.49,38.62,38.47,38.59,224000.0,28.8223,28.9196,28.8073,28.8972,224000.0
2010-08-13 11:25:00,38.59,38.6,38.5,38.54,34400.0,28.8972,28.9047,28.8298,28.8597,34400.0
2010-08-13 11:30:00,38.55,38.56,38.49,38.54,96300.0,28.8672,28.8747,28.8223,28.8597,96300.0
2010-08-13 11:35:00,38.55,38.56,38.52,38.56,75100.0,28.8672,28.8747,28.8448,28.8747,75100.0
2010-08-13 11:40:00,38.55,38.58,38.53,38.57,63700.0,28.8672,28.8897,28.8523,28.8822,63700.0
2010-08-13 11:45:00,38.56,38.56,38.5,38.56,173300.0,28.8747,28.8747,28.8298,28.8747,173300.0
2010-08-13 11:50:00,38.56,38.57,38.49,38.52,32300.0,28.8747,28.8822,28.8223,28.8448,32300.0
2010-08-13 11:55:00,38.54,38.58,38.51,38.57,55800.0,28.8597,28.8897,28.8373,28.8822,55800.0
2010-08-13 12:00:00,38.57,38.63,38.57,38.61,71400.0,28.8822,28.9271,28.8822,28.9122,71400.0
2010-08-13 12:05:00,38.62,38.75,38.61,38.74,280000.0,28.9196,29.017,28.9122,29.0095,280000.0
2010-08-13 12:10:00,38.73,38.79,38.67,38.71,54100.0,29.002,29.0469,28.9571,28.987,54100.0
2010-08-13 12:15:00,38.71,38.79,38.71,38.78,47000.0,28.987,29.0469,28.987,29.0395,47000.0
2010-08-13 12:20:00,38.78,38.86,38.75,38.84,54500.0,29.0395,29.0994,29.017,29.0844,54500.0
2010-08-13 12:25:00,38.85,38.95,38.8,38.94,67000.0,29.0919,29.1668,29.0544,29.1593,67000.0
2010-08-13 12:30:00,38.92,38.93,38.84,38.88,62500.0,29.1443,29.1518,29.0844,29.1143,62500.0
2010-08-13 12:35:00,38.89,38.97,38.88,38.92,55700.0,29.1218,29.1817,29.1143,29.1443,55700.0
2010-08-13 12:40:00,38.93,38.98,38.89,38.97,34700.0,29.1518,29.1892,29.1218,29.1817,34700.0
2010-08-13 12:45:00,38.96,39.0,38.9,39.0,23600.0,29.1742,29.2042,29.1293,29.2042,23600.0
2010-08-13 12:50:00,39.0,39.05,38.93,39.02,69700.0,29.2042,29.2416,29.1518,29.2192,69700.0
2010-08-13 12:55:00,39.02,39.07,39.0,39.03,46800.0,29.2192,29.2566,29.2042,29.2267,46800.0
2010-08-13 13:00:00,39.03,39.05,38.95,39.0,83800.0,29.2267,29.2416,29.1668,29.2042,83800.0
2010-08-13 13:05:00,38.99,38.99,38.89,38.89,60600.0,29.1967,29.1967,29.1218,29.1218,60600.0
2010-08-13 13:10:00,38.9,38.96,38.88,38.94,37200.0,29.1293,29.1742,29.1143,29.1593,37200.0
2010-08-13 13:15:00,38.94,38.99,38.9,38.97,50700.0,29.1593,29.1967,29.1293,29.1817,50700.0
2010-08-13 13:20:00,38.97,38.97,38.89,38.9,56700.0,29.1817,29.1817,29.1218,29.1293,56700.0
2010-08-13 13:25:00,38.91,38.99,38.91,38.99,68900.0,29.1368,29.1967,29.1368,29.1967,68900.0
2010-08-13 13:30:00,38.98,39.04,38.95,39.0,45000.0,29.1892,29.2342,29.1668,29.2042,45000.0
2010-08-13 13:35:00,38.99,39.0,38.92,39.0,52200.0,29.1967,29.2042,29.1443,29.2042,52200.0
2010-08-13 13:40:00,39.0,39.0,38.92,38.94,60300.0,29.2042,29.2042,29.1443,29.1593,60300.0
2010-08-13 13:45:00,38.94,38.97,38.89,38.89,69000.0,29.1593,29.1817,29.1218,29.1218,69000.0
2010-08-13 13:50:00,38.89,38.95,38.87,38.89,39300.0,29.1218,29.1668,29.1069,29.1218,39300.0
2010-08-13 13:55:00,38.9,38.9,38.85,38.88,32700.0,29.1293,29.1293,29.0919,29.1143,32700.0
2010-08-13 14:00:00,38.88,38.88,38.77,38.79,91900.0,29.1143,29.1143,29.032,29.0469,91900.0
2010-08-13 14:05:00,38.79,38.82,38.75,38.8,28900.0,29.0469,29.0694,29.017,29.0544,28900.0
2010-08-13 14:10:00,38.8,38.81,38.72,38.72,32400.0,29.0544,29.0619,28.9945,28.9945,32400.0
2010-08-13 14:15:00,38.72,38.75,38.67,38.67,104400.0,28.9945,29.017,28.9571,28.9571,104400.0
2010-08-13 14:20:00,38.67,38.73,38.62,38.63,142500.0,28.9571,29.002,28.9196,28.9271,142500.0
2010-08-13 14:25:00,38.64,38.74,38.63,38.74,75000.0,28.9346,29.0095,28.9271,29.0095,75000.0
2010-08-13 14:30:00,38.74,38.74,38.56,38.57,96100.0,29.0095,29.0095,28.8747,28.8822,96100.0
2010-08-13 14:35:00,38.58,38.6,38.48,38.49,101700.0,28.8897,28.9047,28.8148,28.8223,101700.0
2010-08-13 14:40:00,38.49,38.53,38.49,38.5,159000.0,28.8223,28.8523,28.8223,28.8298,159000.0
2010-08-13 14:45:00,38.49,38.53,38.48,38.51,222200.0,28.8223,28.8523,28.8148,28.8373,222200.0
2010-08-13 14:50:00,38.51,38.57,38.49,38.51,153400.0,28.8373,28.8822,28.8223,28.8373,153400.0
2010-08-13 14:55:00,38.5,38.59,38.48,38.52,114500.0,28.8298,28.8972,28.8148,28.8448,114500.0
2010-08-13 15:00:00,38.53,38.64,38.52,38.58,144800.0,28.8523,28.9346,28.8448,28.8897,144800.0
2010-08-13 15:05:00,38.57,38.62,38.5,38.58,98100.0,28.8822,28.9196,28.8298,28.8897,98100.0
2010-08-13 15:10:00,38.58,38.6,38.55,38.58,227800.0,28.8897,28.9047,28.8672,28.8897,227800.0
2010-08-13 15:15:00,38.58,38.59,38.5,38.51,263300.0,28.8897,28.8972,28.8298,28.8373,263300.0
2010-08-13 15:20:00,38.51,38.58,38.5,38.53,86100.0,28.8373,28.8897,28.8298,28.8523,86100.0
2010-08-13 15:25:00,38.52,38.56,38.46,38.54,218100.0,28.8448,28.8747,28.7998,28.8597,218100.0
2010-08-13 15:30:00,38.55,38.63,38.53,38.62,243700.0,28.8672,28.9271,28.8523,28.9196,243700.0
2010-08-13 15:35:00,38.62,38.62,38.5,38.53,105500.0,28.9196,28.9196,28.8298,28.8523,105500.0
2010-08-13 15:40:00,38.53,38.55,38.4,38.42,275000.0,28.8523,28.8672,28.7549,28.7699,275000.0
2010-08-13 15:45:00,38.41,38.43,38.3,38.36,302200.0,28.7624,28.7774,28.68,28.725,302200.0
2010-08-13 15:50:00,38.35,38.35,38.23,38.24,327900.0,28.7175,28.7175,28.6276,28.6351,327900.0
2010-08-13 15:55:00,38.24,38.26,38.14,38.14,602300.0,28.6351,28.6501,28.5602,28.5602,602300.0
2010-08-16 09:30:00,37.98,37.98,37.65,37.91,110500.0,28.4404,28.4404,28.1933,28.388,110500.0
2010-08-16 09:35:00,37.91,38.05,37.79,38.04,43100.0,28.388,28.4928,28.2981,28.4853,43100.0
2010-08-16 09:40:00,38.04,38.35,38.04,38.3,56500.0,28.4853,28.7175,28.4853,28.68,56500.0
2010-08-16 09:45:00,38.3,38.59,38.3,38.54,93100.0,28.68,28.8972,28.68,28.8597,93100.0
2010-08-16 09:50:00,38.54,38.57,38.48,38.57,163900.0,28.8597,28.8822,28.8148,28.8822,163900.0
2010-08-16 09:55:00,38.55,38.64,38.51,38.59,82000.0,28.8672,28.9346,28.8373,28.8972,82000.0
2010-08-16 10:00:00,38.59,38.72,38.5,38.68,95100.0,28.8972,28.9945,28.8298,28.9646,95100.0
2010-08-16 10:05:00,38.67,38.8,38.67,38.76,103400.0,28.9571,29.0544,28.9571,29.0245,103400.0
2010-08-16 10:10:00,38.75,38.88,38.68,38.72,89700.0,29.017,29.1143,28.9646,28.9945,89700.0
2010-08-16 10:15:00,38.75,38.86,38.68,38.81,76400.0,29.017,29.0994,28.9646,29.0619,76400.0
2010-08-16 10:20:00,38.82,38.85,38.7,38.78,41000.0,29.0694,29.0919,28.9796,29.0395,41000.0
2010-08-16 10:25:00,38.76,38.8,38.7,38.73,48200.0,29.0245,29.0544,28.9796,29.002,48200.0
2010-08-16 10:30:00,38.73,38.95,38.7,38.95,183100.0,29.002,29.1668,28.9796,29.1668,183100.0
2010-08-16 10:35:00,38.94,39.01,38.92,38.95,60800.0,29.1593,29.2117,29.1443,29.1668,60800.0
2010-08-16 10:40:00,38.97,38.98,38.88,38.93,37700.0,29.1817,29.1892,29.1143,29.1518,37700.0
2010-08-16 10:45:00,38.93,38.95,38.87,38.87,35600.0,29.1518,29.1668,29.1069,29.1069,35600.0
2010-08-16 10:50:00,38.88,38.89,38.81,38.81,72500.0,29.1143,29.1218,29.0619,29.0619,72500.0
2010-08-16 10:55:00,38.81,38.85,38.75,38.82,44500.0,29.0619,29.0919,29.017,29.0694,44500.0
2010-08-16 11:00:00,38.83,38.84,38.66,38.67,30800.0,29.0769,29.0844,28.9496,28.9571,30800.0
2010-08-16 11:05:00,38.67,38.73,38.56,38.56,34900.0,28.9571,29.002,28.8747,28.8747,34900.0
2010-08-16 11:10:00,38.56,38.65,38.53,38.62,44600.0,28.8747,28.9421,28.8523,28.9196,44600.0
2010-08-16 11:15:00,38.62,38.65,38.54,38.54,27400.0,28.9196,28.9421,28.8597,28.8597,27400.0
2010-08-16 11:20:00,38.55,38.65,38.55,38.62,87300.0,28.8672,28.9421,28.8672,28.9196,87300.0
2010-08-16 11:25:00,38.62,38.69,38.58,38.61,48800.0,28.9196,28.9721,28.8897,28.9122,48800.0
2010-08-16 11:30:00,38.61,38.76,38.58,38.75,40300.0,28.9122,29.0245,28.8897,29.017,40300.0
2010-08-16 11:35:00,38.76,38.81,38.75,38.76,53400.0,29.0245,29.0619,29.017,29.0245,53400.0
2010-08-16 11:40:00,38.77,38.83,38.7,38.82,38200.0,29.032,29.0769,28.9796,29.0694,38200.0
2010-08-16 11:45:00,38.82,38.87,38.79,38.84,111100.0,29.0694,29.1069,29.0469,29.0844,111100.0
2010-08-16 11:50:00,38.85,38.88,38.85,38.88,40100.0,29.0919,29.1143,29.0919,29.1143,40100.0
2010-08-16 11:55:00,38.87,38.94,38.85,38.85,60000.0,29.1069,29.1593,29.0919,29.0919,60000.0
2010-08-16 12:00:00,38.84,38.91,38.82,38.9,63900.0,29.0844,29.1368,29.0694,29.1293,63900.0
2010-08-16 12:05:00,38.9,38.91,38.87,38.9,58300.0,29.1293,29.1368,29.1069,29.1293,58300.0
2010-08-16 12:10:00,38.9,38.92,38.83,38.83,58200.0,29.1293,29.1443,29.0769,29.0769,58200.0
2010-08-16 12:15:00,38.83,38.84,38.75,38.76,42600.0,29.0769,29.0844,29.017,29.0245,42600.0
2010-08-16 12:20:00,38.77,38.81,38.74,38.78,35600.0,29.032,29.0619,29.0095,29.0395,35600.0
2010-08-16 12:25:00,38.79,38.87,38.76,38.87,29800.0,29.0469,29.1069,29.0245,29.1069,29800.0
2010-08-16 12:30:00,38.87,38.9,38.81,38.88,48300.0,29.1069,29.1293,29.0619,29.1143,48300.0
2010-08-16 12:35:00,38.87,38.98,38.87,38.98,79600.0,29.1069,29.1892,29.1069,29.1892,79600.0
2010-08-16 12:40:00,38.98,39.0,38.96,38.99,66400.0,29.1892,29.2042,29.1742,29.1967,66400.0
2010-08-16 12:45:00,38.99,39.03,38.97,39.01,51100.0,29.1967,29.2267,29.1817,29.2117,51100.0
2010-08-16 12:50:00,39.01,39.02,38.89,38.93,44700.0,29.2117,29.2192,29.1218,29.1518,44700.0
2010-08-16 12:55:00,38.93,38.98,38.9,38.93,29500.0,29.1518,29.1892,29.1293,29.1518,29500.0
2010-08-16 13:00:00,38.94,38.98,38.91,38.91,32800.0,29.1593,29.1892,29.1368,29.1368,32800.0
2010-08-16 13:05:00,38.91,38.95,38.89,38.93,27600.0,29.1368,29.1668,29.1218,29.1518,27600.0
2010-08-16 13:10:00,38.94,38.99,38.94,38.96,34700.0,29.1593,29.1967,29.1593,29.1742,34700.0
2010-08-16 13:15:00,38.96,38.99,38.92,38.92,41900.0,29.1742,29.1967,29.1443,29.1443,41900.0
2010-08-16 13:20:00,38.92,38.92,38.88,38.9,47500.0,29.1443,29.1443,29.1143,29.1293,47500.0
2010-08-16 13:25:00,38.9,38.92,38.9,38.92,38100.0,29.1293,29.1443,29.1293,29.1443,38100.0
2010-08-16 13:30:00,38.92,38.96,38.91,38.93,24300.0,29.1443,29.1742,29.1368,29.1518,24300.0
2010-08-16 13:35:00,38.93,39.0,38.92,39.0,37300.0,29.1518,29.2042,29.1443,29.2042,37300.0
2010-08-16 13:40:00,39.0,39.05,39.0,39.05,63800.0,29.2042,29.2416,29.2042,29.2416,63800.0
2010-08-16 13:45:00,39.04,39.08,39.03,39.06,59700.0,29.2342,29.2641,29.2267,29.2491,59700.0
2010-08-16 13:50:00,39.06,39.06,38.93,38.95,40000.0,29.2491,29.2491,29.1518,29.1668,40000.0
2010-08-16 13:55:00,38.95,38.98,38.94,38.98,21800.0,29.1668,29.1892,29.1593,29.1892,21800.0
2010-08-16 14:00:00,38.98,39.06,38.98,39.05,71500.0,29.1892,29.2491,29.1892,29.2416,71500.0
2010-08-16 14:05:00,39.05,39.07,39.01,39.01,87100.0,29.2416,29.2566,29.2117,29.2117,87100.0
2010-08-16 14:10:00,39.0,39.01,38.93,38.98,45300.0,29.2042,29.2117,29.1518,29.1892,45300.0
2010-08-16 14:15:00,38.98,39.03,38.96,38.99,35100.0,29.1892,29.2267,29.1742,29.1967,35100.0
2010-08-16 14:20:00,38.99,39.06,38.98,39.03,48200.0,29.1967,29.2491,29.1892,29.2267,48200.0
2010-08-16 14:25:00,39.02,39.06,38.98,38.98,31300.0,29.2192,29.2491,29.1892,29.1892,31300.0
2010-08-16 14:30:00,38.97,38.99,38.91,38.91,38100.0,29.1817,29.1967,29.1368,29.1368,38100.0
2010-08-16 14:35:00,38.91,38.94,38.88,38.93,57900.0,29.1368,29.1593,29.1143,29.1518,57900.0
2010-08-16 14:40:00,38.92,38.93,38.82,38.87,103900.0,29.1443,29.1518,29.0694,29.1069,103900.0
2010-08-16 14:45:00,38.86,38.92,38.86,38.86,95300.0,29.0994,29.1443,29.0994,29.0994,95300.0
2010-08-16 14:50:00,38.85,38.85,38.68,38.7,98900.0,29.0919,29.0919,28.9646,28.9796,98900.0
2010-08-16 14:55:00,38.71,38.74,38.67,38.69,53700.0,28.987,29.0095,28.9571,28.9721,53700.0
2010-08-16 15:00:00,38.69,38.72,38.67,38.68,113900.0,28.9721,28.9945,28.9571,28.9646,113900.0
2010-08-16 15:05:00,38.68,38.7,38.6,38.62,57300.0,28.9646,28.9796,28.9047,28.9196,57300.0
2010-08-16 15:10:00,38.61,38.63,38.54,38.55,106700.0,28.9122,28.9271,28.8597,28.8672,106700.0
2010-08-16 15:15:00,38.54,38.58,38.51,38.58,68900.0,28.8597,28.8897,28.8373,28.8897,68900.0
2010-08-16 15:20:00,38.59,38.63,38.53,38.63,120700.0,28.8972,28.9271,28.8523,28.9271,120700.0
2010-08-16 15:25:00,38.63,38.73,38.6,38.72,85800.0,28.9271,29.002,28.9047,28.9945,85800.0
2010-08-16 15:30:00,38.72,38.73,38.62,38.64,107300.0,28.9945,29.002,28.9196,28.9346,107300.0
2010-08-16 15:35:00,38.63,38.64,38.59,38.63,89200.0,28.9271,28.9346,28.8972,28.9271,89200.0
2010-08-16 15:40:00,38.63,38.75,38.6,38.75,119500.0,28.9271,29.017,28.9047,29.017,119500.0
2010-08-16 15:45:00,38.75,38.76,38.65,38.66,100900.0,29.017,29.0245,28.9421,28.9496,100900.0
2010-08-16 15:50:00,38.65,38.65,38.6,38.6,215900.0,28.9421,28.9421,28.9047,28.9047,215900.0
2010-08-16 15:55:00,38.61,38.68,38.6,38.64,212400.0,28.9122,28.9646,28.9047,28.9346,212400.0
2010-08-17 09:30:00,38.88,39.28,38.88,39.1,134800.0,29.1143,29.4139,29.1143,29.2791,134800.0
2010-08-17 09:35:00,39.11,39.25,39.0,39.23,87500.0,29.2866,29.3914,29.2042,29.3764,87500.0
2010-08-17 09:40:00,39.25,39.25,38.98,39.11,101800.0,29.3914,29.3914,29.1892,29.2866,101800.0
2010-08-17 09:45:00,39.11,39.11,38.78,38.79,101600.0,29.2866,29.2866,29.0395,29.0469,101600.0
2010-08-17 09:50:00,38.79,38.95,38.71,38.82,130000.0,29.0469,29.1668,28.987,29.0694,130000.0
2010-08-17 09:55:00,38.81,38.87,38.72,38.87,132500.0,29.0619,29.1069,28.9945,29.1069,132500.0
2010-08-17 10:00:00,38.88,39.01,38.84,39.0,122900.0,29.1143,29.2117,29.0844,29.2042,122900.0
2010-08-17 10:05:00,38.99,39.01,38.87,38.95,85800.0,29.1967,29.2117,29.1069,29.1668,85800.0
2010-08-17 10:10:00,38.96,38.96,38.85,38.88,42000.0,29.1742,29.1742,29.0919,29.1143,42000.0
2010-08-17 10:15:00,38.89,38.89,38.85,38.87,35000.0,29.1218,29.1218,29.0919,29.1069,35000.0
2010-08-17 10:20:00,38.87,38.99,38.85,38.96,85300.0,29.1069,29.1967,29.0919,29.1742,85300.0
2010-08-17 10:25:00,38.97,39.02,38.88,38.88,76300.0,29.1817,29.2192,29.1143,29.1143,76300.0
2010-08-17 10:30:00,38.88,38.91,38.76,38.84,101100.0,29.1143,29.1368,29.0245,29.0844,101100.0
2010-08-17 10:35:00,38.83,38.94,38.8,38.92,44300.0,29.0769,29.1593,29.0544,29.1443,44300.0
2010-08-17 10:40:00,38.91,38.97,38.89,38.91,56700.0,29.1368,29.1817,29.1218,29.1368,56700.0
2010-08-17 10:45:00,38.9,38.94,38.87,38.93,33100.0,29.1293,29.1593,29.1069,29.1518,33100.0
2010-08-17 10:50:00,38.94,39.1,38.94,39.1,174900.0,29.1593,29.2791,29.1593,29.2791,174900.0
2010-08-17 10:55:00,39.09,39.22,39.09,39.2,82000.0,29.2716,29.3689,29.2716,29.354,82000.0
2010-08-17 11:00:00,39.2,39.29,39.19,39.23,73300.0,29.354,29.4214,29.3465,29.3764,73300.0
2010-08-17 11:05:00,39.22,39.29,39.21,39.27,85000.0,29.3689,29.4214,29.3615,29.4064,85000.0
2010-08-17 11:10:00,39.27,39.37,39.26,39.35,127100.0,29.4064,29.4813,29.3989,29.4663,127100.0
2010-08-17 11:15:00,39.35,39.38,39.24,39.24,57800.0,29.4663,29.4888,29.3839,29.3839,57800.0
2010-08-17 11:20:00,39.23,39.23,39.18,39.21,47100.0,29.3764,29.3764,29.339,29.3615,47100.0
2010-08-17 11:25:00,39.19,39.21,39.15,39.2,26400.0,29.3465,29.3615,29.3165,29.354,26400.0
2010-08-17 11:30:00,39.21,39.27,39.17,39.17,64400.0,29.3615,29.4064,29.3315,29.3315,64400.0
2010-08-17 11:35:00,39.17,39.25,39.17,39.21,45200.0,29.3315,29.3914,29.3315,29.3615,45200.0
2010-08-17 11:40:00,39.23,39.24,39.12,39.13,31400.0,29.3764,29.3839,29.2941,29.3016,31400.0
2010-08-17 11:45:00,39.13,39.22,39.13,39.2,33800.0,29.3016,29.3689,29.3016,29.354,33800.0
2010-08-17 11:50:00,39.19,39.22,39.17,39.2,39200.0,29.3465,29.3689,29.3315,29.354,39200.0
2010-08-17 11:55:00,39.21,39.24,39.18,39.18,38500.0,29.3615,29.3839,29.339,29.339,38500.0
2010-08-17 12:00:00,39.19,39.21,39.17,39.19,34600.0,29.3465,29.3615,29.3315,29.3465,34600.0
2010-08-17 12:05:00,39.19,39.21,39.1,39.13,38900.0,29.3465,29.3615,29.2791,29.3016,38900.0
2010-08-17 12:10:00,39.14,39.21,39.13,39.2,40800.0,29.309,29.3615,29.3016,29.354,40800.0
2010-08-17 12:15:00,39.2,39.23,39.18,39.19,60700.0,29.354,29.3764,29.339,29.3465,60700.0
2010-08-17 12:20:00,39.19,39.19,39.15,39.17,21000.0,29.3465,29.3465,29.3165,29.3315,21000.0
2010-08-17 12:25:00,39.17,39.2,39.17,39.17,25500.0,29.3315,29.354,29.3315,29.3315,25500.0
2010-08-17 12:30:00,39.18,39.18,39.09,39.18,43900.0,29.339,29.339,29.2716,29.339,43900.0
2010-08-17 12:35:00,39.18,39.27,39.18,39.25,28100.0,29.339,29.4064,29.339,29.3914,28100.0
2010-08-17 12:40:00,39.25,39.26,39.21,39.21,17100.0,29.3914,29.3989,29.3615,29.3615,17100.0
2010-08-17 12:45:00,39.21,39.26,39.2,39.25,36400.0,29.3615,29.3989,29.354,29.3914,36400.0
2010-08-17 12:50:00,39.25,39.28,39.24,39.25,20300.0,29.3914,29.4139,29.3839,29.3914,20300.0
2010-08-17 12:55:00,39.26,39.3,39.26,39.27,16700.0,29.3989,29.4289,29.3989,29.4064,16700.0
2010-08-17 13:00:00,39.28,39.31,39.27,39.27,23900.0,29.4139,29.4363,29.4064,29.4064,23900.0
2010-08-17 13:05:00,39.27,39.29,39.25,39.28,20100.0,29.4064,29.4214,29.3914,29.4139,20100.0
2010-08-17 13:10:00,39.28,39.35,39.27,39.34,73700.0,29.4139,29.4663,29.4064,29.4588,73700.0
2010-08-17 13:15:00,39.34,39.46,39.34,39.42,65800.0,29.4588,29.5487,29.4588,29.5187,65800.0
2010-08-17 13:20:00,39.43,39.46,39.36,39.36,41600.0,29.5262,29.5487,29.4738,29.4738,41600.0
2010-08-17 13:25:00,39.36,39.42,39.36,39.42,24200.0,29.4738,29.5187,29.4738,29.5187,24200.0
2010-08-17 13:30:00,39.42,39.45,39.37,39.42,34700.0,29.5187,29.5412,29.4813,29.5187,34700.0
2010-08-17 13:35:00,39.42,39.42,39.31,39.31,12900.0,29.5187,29.5187,29.4363,29.4363,12900.0
2010-08-17 13:40:00,39.31,39.32,39.25,39.3,22200.0,29.4363,29.4438,29.3914,29.4289,22200.0
2010-08-17 13:45:00,39.32,39.33,39.25,39.3,152100.0,29.4438,29.4513,29.3914,29.4289,152100.0
2010-08-17 13:50:00,39.29,39.29,39.09,39.11,109700.0,29.4214,29.4214,29.2716,29.2866,109700.0
2010-08-17 13:55:00,39.1,39.18,39.09,39.18,59100.0,29.2791,29.339,29.2716,29.339,59100.0
2010-08-17 14:00:00,39.18,39.23,39.18,39.22,20300.0,29.339,29.3764,29.339,29.3689,20300.0
2010-08-17 14:05:00,39.22,39.22,39.16,39.18,32200.0,29.3689,29.3689,29.324,29.339,32200.0
2010-08-17 14:10:00,39.18,39.26,39.18,39.25,75600.0,29.339,29.3989,29.339,29.3914,75600.0
2010-08-17 14:15:00,39.26,39.27,39.19,39.24,68700.0,29.3989,29.4064,29.3465,29.3839,68700.0
2010-08-17 14:20:00,39.24,39.28,39.22,39.28,48200.0,29.3839,29.4139,29.3689,29.4139,48200.0
2010-08-17 14:25:00,39.27,39.3,39.22,39.23,56700.0,29.4064,29.4289,29.3689,29.3764,56700.0
2010-08-17 14:30:00,39.24,39.24,39.17,39.17,45100.0,29.3839,29.3839,29.3315,29.3315,45100.0
2010-08-17 14:35:00,39.16,39.2,39.15,39.15,24700.0,29.324,29.354,29.3165,29.3165,24700.0
2010-08-17 14:40:00,39.15,39.19,39.14,39.17,31200.0,29.3165,29.3465,29.309,29.3315,31200.0
2010-08-17 14:45:00,39.16,39.16,39.07,39.07,70800.0,29.324,29.324,29.2566,29.2566,70800.0
2010-08-17 14:50:00,39.07,39.08,38.99,39.05,127000.0,29.2566,29.2641,29.1967,29.2416,127000.0
2010-08-17 14:55:00,39.05,39.05,39.0,39.04,77100.0,29.2416,29.2416,29.2042,29.2342,77100.0
2010-08-17 15:00:00,39.03,39.04,38.98,39.03,79600.0,29.2267,29.2342,29.1892,29.2267,79600.0
2010-08-17 15:05:00,39.03,39.05,38.95,38.97,96400.0,29.2267,29.2416,29.1668,29.1817,96400.0
2010-08-17 15:10:00,38.98,39.0,38.89,38.94,129200.0,29.1892,29.2042,29.1218,29.1593,129200.0
2010-08-17 15:15:00,38.94,38.98,38.9,38.94,95900.0,29.1593,29.1892,29.1293,29.1593,95900.0
2010-08-17 15:20:00,38.94,39.03,38.94,39.03,131100.0,29.1593,29.2267,29.1593,29.2267,131100.0
2010-08-17 15:25:00,39.03,39.07,39.02,39.05,127500.0,29.2267,29.2566,29.2192,29.2416,127500.0
2010-08-17 15:30:00,39.05,39.06,39.01,39.01,106600.0,29.2416,29.2491,29.2117,29.2117,106600.0
2010-08-17 15:35:00,39.02,39.02,38.88,38.9,102500.0,29.2192,29.2192,29.1143,29.1293,102500.0
2010-08-17 15:40:00,38.9,38.91,38.84,38.85,157400.0,29.1293,29.1368,29.0844,29.0919,157400.0
2010-08-17 15:45:00,38.85,38.9,38.81,38.84,171900.0,29.0919,29.1293,29.0619,29.0844,171900.0
2010-08-17 15:50:00,38.84,38.86,38.75,38.75,274100.0,29.0844,29.0994,29.017,29.017,274100.0
2010-08-17 15:55:00,38.75,38.75,38.59,38.64,700200.0,29.017,29.017,28.8972,28.9346,700200.0
2010-08-18 09:30:00,38.75,38.75,38.2,38.21,144500.0,29.017,29.017,28.6051,28.6126,144500.0
2010-08-18 09:35:00,38.22,38.31,38.15,38.15,112600.0,28.6201,28.6875,28.5677,28.5677,112600.0
2010-08-18 09:40:00,38.16,38.28,38.0,38.28,141100.0,28.5752,28.665,28.4554,28.665,141100.0
2010-08-18 09:45:00,38.28,38.45,38.26,38.43,67800.0,28.665,28.7923,28.6501,28.7774,67800.0
2010-08-18 09:50:00,38.44,38.55,38.35,38.49,54900.0,28.7849,28.8672,28.7175,28.8223,54900.0
2010-08-18 09:55:00,38.49,38.76,38.46,38.75,121400.0,28.8223,29.0245,28.7998,29.017,121400.0
2010-08-18 10:00:00,38.74,38.86,38.62,38.82,95800.0,29.0095,29.0994,28.9196,29.0694,95800.0
2010-08-18 10:05:00,38.81,38.85,38.61,38.61,68300.0,29.0619,29.0919,28.9122,28.9122,68300.0
2010-08-18 10:10:00,38.6,38.8,38.58,38.77,75300.0,28.9047,29.0544,28.8897,29.032,75300.0
2010-08-18 10:15:00,38.78,38.95,38.78,38.9,153800.0,29.0395,29.1668,29.0395,29.1293,153800.0
2010-08-18 10:20:00,38.89,38.98,38.84,38.87,146100.0,29.1218,29.1892,29.0844,29.1069,146100.0
2010-08-18 10:25:00,38.89,38.91,38.84,38.88,205800.0,29.1218,29.1368,29.0844,29.1143,205800.0
2010-08-18 10:30:00,38.88,38.99,38.88,38.98,76400.0,29.1143,29.1967,29.1143,29.1892,76400.0
2010-08-18 10:35:00,38.98,39.12,38.97,39.08,164800.0,29.1892,29.2941,29.1817,29.2641,164800.0
2010-08-18 10:40:00,39.08,39.11,39.02,39.05,67300.0,29.2641,29.2866,29.2192,29.2416,67300.0
2010-08-18 10:45:00,39.05,39.07,38.9,38.92,88400.0,29.2416,29.2566,29.1293,29.1443,88400.0
2010-08-18 10:50:00,38.92,38.93,38.79,38.85,49000.0,29.1443,29.1518,29.0469,29.0919,49000.0
2010-08-18 10:55:00,38.84,38.85,38.8,38.82,42400.0,29.0844,29.0919,29.0544,29.0694,42400.0
2010-08-18 11:00:00,38.82,38.92,38.72,38.89,75800.0,29.0694,29.1443,28.9945,29.1218,75800.0
2010-08-18 11:05:00,38.89,38.95,38.79,38.81,47200.0,29.1218,29.1668,29.0469,29.0619,47200.0
2010-08-18 11:10:00,38.81,38.92,38.78,38.91,31000.0,29.0619,29.1443,29.0395,29.1368,31000.0
2010-08-18 11:15:00,38.91,38.92,38.84,38.87,43600.0,29.1368,29.1443,29.0844,29.1069,43600.0
2010-08-18 11:20:00,38.87,38.9,38.73,38.86,57000.0,29.1069,29.1293,29.002,29.0994,57000.0
2010-08-18 11:25:00,38.86,38.91,38.81,38.82,86900.0,29.0994,29.1368,29.0619,29.0694,86900.0
2010-08-18 11:30:00,38.8,38.89,38.79,38.84,19700.0,29.0544,29.1218,29.0469,29.0844,19700.0
2010-08-18 11:35:00,38.84,39.01,38.83,39.01,141800.0,29.0844,29.2117,29.0769,29.2117,141800.0
2010-08-18 11:40:00,39.01,39.19,39.0,39.18,105300.0,29.2117,29.3465,29.2042,29.339,105300.0
2010-08-18 11:45:00,39.17,39.35,39.17,39.34,156800.0,29.3315,29.4663,29.3315,29.4588,156800.0
2010-08-18 11:50:00,39.34,39.38,39.3,39.36,233200.0,29.4588,29.4888,29.4289,29.4738,233200.0
2010-08-18 11:55:00,39.34,39.38,39.3,39.37,346900.0,29.4588,29.4888,29.4289,29.4813,346900.0
2010-08-18 12:00:00,39.37,39.41,39.33,39.35,171300.0,29.4813,29.5112,29.4513,29.4663,171300.0
2010-08-18 12:05:00,39.34,39.39,39.26,39.36,203700.0,29.4588,29.4962,29.3989,29.4738,203700.0
2010-08-18 12:10:00,39.37,39.38,39.24,39.24,39000.0,29.4813,29.4888,29.3839,29.3839,39000.0
2010-08-18 12:15:00,39.24,39.3,39.23,39.28,101500.0,29.3839,29.4289,29.3764,29.4139,101500.0
2010-08-18 12:20:00,39.28,39.28,39.22,39.24,31200.0,29.4139,29.4139,29.3689,29.3839,31200.0
2010-08-18 12:25:00,39.24,39.29,39.24,39.24,80200.0,29.3839,29.4214,29.3839,29.3839,80200.0
2010-08-18 12:30:00,39.24,39.34,39.24,39.28,37100.0,29.3839,29.4588,29.3839,29.4139,37100.0
2010-08-18 12:35:00,39.28,39.33,39.24,39.32,39900.0,29.4139,29.4513,29.3839,29.4438,39900.0
2010-08-18 12:40:00,39.31,39.37,39.27,39.31,33800.0,29.4363,29.4813,29.4064,29.4363,33800.0
2010-08-18 12:45:00,39.3,39.36,39.24,39.36,28900.0,29.4289,29.4738,29.3839,29.4738,28900.0
2010-08-18 12:50:00,39.37,39.39,39.3,39.39,62600.0,29.4813,29.4962,29.4289,29.4962,62600.0
2010-08-18 12:55:00,39.39,39.45,39.33,39.34,71800.0,29.4962,29.5412,29.4513,29.4588,71800.0
2010-08-18 13:00:00,39.34,39.42,39.31,39.42,61200.0,29.4588,29.5187,29.4363,29.5187,61200.0
2010-08-18 13:05:00,39.41,39.53,39.41,39.48,97700.0,29.5112,29.6011,29.5112,29.5636,97700.0
2010-08-18 13:10:00,39.49,39.52,39.35,39.35,93200.0,29.5711,29.5936,29.4663,29.4663,93200.0
2010-08-18 13:15:00,39.35,39.35,39.32,39.35,32500.0,29.4663,29.4663,29.4438,29.4663,32500.0
2010-08-18 13:20:00,39.35,39.35,39.26,39.29,31900.0,29.4663,29.4663,29.3989,29.4214,31900.0
2010-08-18 13:25:00,39.29,39.33,39.28,39.29,38200.0,29.4214,29.4513,29.4139,29.4214,38200.0
2010-08-18 13:30:00,39.29,39.3,39.25,39.3,35400.0,29.4214,29.4289,29.3914,29.4289,35400.0
2010-08-18 13:35:00,39.3,39.32,39.22,39.23,44500.0,29.4289,29.4438,29.3689,29.3764,44500.0
2010-08-18 13:40:00,39.23,39.32,39.23,39.25,33900.0,29.3764,29.4438,29.3764,29.3914,33900.0
2010-08-18 13:45:00,39.24,39.3,39.24,39.26,50100.0,29.3839,29.4289,29.3839,29.3989,50100.0
2010-08-18 13:50:00,39.26,39.27,39.25,39.25,41500.0,29.3989,29.4064,29.3914,29.3914,41500.0
2010-08-18 13:55:00,39.25,39.34,39.25,39.33,61200.0,29.3914,29.4588,29.3914,29.4513,61200.0
2010-08-18 14:00:00,39.34,39.36,39.27,39.28,62000.0,29.4588,29.4738,29.4064,29.4139,62000.0
2010-08-18 14:05:00,39.28,39.31,39.26,39.27,63600.0,29.4139,29.4363,29.3989,29.4064,63600.0
2010-08-18 14:10:00,39.27,39.36,39.27,39.35,63300.0,29.4064,29.4738,29.4064,29.4663,63300.0
2010-08-18 14:15:00,39.35,39.35,39.23,39.26,64300.0,29.4663,29.4663,29.3764,29.3989,64300.0
2010-08-18 14:20:00,39.25,39.35,39.25,39.3,33400.0,29.3914,29.4663,29.3914,29.4289,33400.0
2010-08-18 14:25:00,39.3,39.38,39.29,39.33,50700.0,29.4289,29.4888,29.4214,29.4513,50700.0
2010-08-18 14:30:00,39.33,39.34,39.26,39.34,119500.0,29.4513,29.4588,29.3989,29.4588,119500.0
2010-08-18 14:35:00,39.34,39.43,39.33,39.42,132800.0,29.4588,29.5262,29.4513,29.5187,132800.0
2010-08-18 14:40:00,39.42,39.44,39.36,39.41,104500.0,29.5187,29.5337,29.4738,29.5112,104500.0
2010-08-18 14:45:00,39.42,39.47,39.38,39.39,92900.0,29.5187,29.5562,29.4888,29.4962,92900.0
2010-08-18 14:50:00,39.4,39.45,39.34,39.38,69300.0,29.5037,29.5412,29.4588,29.4888,69300.0
2010-08-18 14:55:00,39.38,39.38,39.33,39.35,87300.0,29.4888,29.4888,29.4513,29.4663,87300.0
2010-08-18 15:00:00,39.35,39.4,39.34,39.36,59400.0,29.4663,29.5037,29.4588,29.4738,59400.0
2010-08-18 15:05:00,39.36,39.37,39.31,39.34,89900.0,29.4738,29.4813,29.4363,29.4588,89900.0
2010-08-18 15:10:00,39.35,39.39,39.28,39.34,152900.0,29.4663,29.4962,29.4139,29.4588,152900.0
2010-08-18 15:15:00,39.35,39.42,39.32,39.33,204200.0,29.4663,29.5187,29.4438,29.4513,204200.0
2010-08-18 15:20:00,39.33,39.39,39.28,39.28,130000.0,29.4513,29.4962,29.4139,29.4139,130000.0
2010-08-18 15:25:00,39.28,39.32,39.25,39.32,88400.0,29.4139,29.4438,29.3914,29.4438,88400.0
2010-08-18 15:30:00,39.31,39.45,39.23,39.45,230700.0,29.4363,29.5412,29.3764,29.5412,230700.0
2010-08-18 15:35:00,39.44,39.45,39.35,39.38,181200.0,29.5337,29.5412,29.4663,29.4888,181200.0
2010-08-18 15:40:00,39.38,39.44,39.35,39.38,289400.0,29.4888,29.5337,29.4663,29.4888,289400.0
2010-08-18 15:45:00,39.4,39.49,39.38,39.39,304500.0,29.5037,29.5711,29.4888,29.4962,304500.0
2010-08-18 15:50:00,39.39,39.48,39.39,39.45,666000.0,29.4962,29.5636,29.4962,29.5412,666000.0
2010-08-18 15:55:00,39.45,39.48,39.32,39.32,565600.0,29.5412,29.5636,29.4438,29.4438,565600.0
2010-08-19 09:30:00,38.49,40.39,38.38,39.62,2492100.0,28.8223,30.2451,28.7399,29.6685,2492100.0
2010-08-19 09:35:00,39.62,39.63,39.12,39.24,958100.0,29.6685,29.676,29.2941,29.3839,958100.0
2010-08-19 09:40:00,39.24,39.94,39.19,39.73,809700.0,29.3839,29.9081,29.3465,29.7508,809700.0
2010-08-19 09:45:00,39.73,40.39,39.71,40.02,925700.0,29.7508,30.2451,29.7359,29.968,925700.0
2010-08-19 09:50:00,40.02,40.14,39.66,40.08,797300.0,29.968,30.0579,29.6984,30.0129,797300.0
2010-08-19 09:55:00,40.08,40.4,40.06,40.24,492300.0,30.0129,30.2526,29.998,30.1327,492300.0
2010-08-19 10:00:00,40.23,40.23,39.72,39.92,553200.0,30.1253,30.1253,29.7434,29.8931,553200.0
2010-08-19 10:05:00,39.92,40.02,39.76,39.96,656700.0,29.8931,29.968,29.7733,29.9231,656700.0
2010-08-19 10:10:00,39.95,40.2,39.95,39.97,396900.0,29.9156,30.1028,29.9156,29.9306,396900.0
2010-08-19 10:15:00,39.97,40.18,39.81,40.18,421500.0,29.9306,30.0878,29.8108,30.0878,421500.0
2010-08-19 10:20:00,40.19,40.2,39.95,39.98,328000.0,30.0953,30.1028,29.9156,29.9381,328000.0
2010-08-19 10:25:00,39.99,39.99,39.75,39.94,196900.0,29.9455,29.9455,29.7658,29.9081,196900.0
2010-08-19 10:30:00,39.98,40.15,39.86,40.0,298100.0,29.9381,30.0654,29.8482,29.953,298100.0
2010-08-19 10:35:00,40.0,40.01,39.85,39.85,165800.0,29.953,29.9605,29.8407,29.8407,165800.0
2010-08-19 10:40:00,39.85,40.04,39.81,39.99,302200.0,29.8407,29.983,29.8108,29.9455,302200.0
2010-08-19 10:45:00,39.99,40.03,39.94,39.98,257300.0,29.9455,29.9755,29.9081,29.9381,257300.0
2010-08-19 10:50:00,39.98,40.14,39.98,39.99,289200.0,29.9381,30.0579,29.9381,29.9455,289200.0
2010-08-19 10:55:00,39.98,40.07,39.95,40.03,229900.0,29.9381,30.0054,29.9156,29.9755,229900.0
2010-08-19 11:00:00,40.03,40.05,39.87,39.88,227100.0,29.9755,29.9905,29.8557,29.8632,227100.0
2010-08-19 11:05:00,39.89,40.02,39.89,39.97,177900.0,29.8707,29.968,29.8707,29.9306,177900.0
2010-08-19 11:10:00,39.98,40.02,39.89,39.92,255600.0,29.9381,29.968,29.8707,29.8931,255600.0
2010-08-19 11:15:00,39.93,39.94,39.81,39.88,256200.0,29.9006,29.9081,29.8108,29.8632,256200.0
2010-08-19 11:20:00,39.88,40.1,39.86,40.08,283800.0,29.8632,30.0279,29.8482,30.0129,283800.0
2010-08-19 11:25:00,40.08,40.55,40.07,40.47,443900.0,30.0129,30.3649,30.0054,30.305,443900.0
2010-08-19 11:30:00,40.48,40.49,40.21,40.26,176000.0,30.3125,30.32,30.1103,30.1477,176000.0
2010-08-19 11:35:00,40.27,40.28,40.09,40.22,130800.0,30.1552,30.1627,30.0204,30.1178,130800.0
2010-08-19 11:40:00,40.22,40.4,40.19,40.27,214400.0,30.1178,30.2526,30.0953,30.1552,214400.0
2010-08-19 11:45:00,40.27,40.29,40.02,40.11,146400.0,30.1552,30.1702,29.968,30.0354,146400.0
2010-08-19 11:50:00,40.1,40.12,39.97,40.09,140600.0,30.0279,30.0429,29.9306,30.0204,140600.0
2010-08-19 11:55:00,40.09,40.23,40.09,40.15,102900.0,30.0204,30.1253,30.0204,30.0654,102900.0
2010-08-19 12:00:00,40.14,40.17,40.05,40.16,105300.0,30.0579,30.0803,29.9905,30.0728,105300.0
2010-08-19 12:05:00,40.16,40.25,40.09,40.25,183700.0,30.0728,30.1402,30.0204,30.1402,183700.0
2010-08-19 12:10:00,40.24,40.33,40.23,40.3,127500.0,30.1327,30.2001,30.1253,30.1777,127500.0
2010-08-19 12:15:00,40.3,40.36,40.17,40.35,90500.0,30.1777,30.2226,30.0803,30.2151,90500.0
2010-08-19 12:20:00,40.34,40.34,40.12,40.13,108000.0,30.2076,30.2076,30.0429,30.0504,108000.0
2010-08-19 12:25:00,40.13,40.18,40.06,40.18,122400.0,30.0504,30.0878,29.998,30.0878,122400.0
2010-08-19 12:30:00,40.18,40.23,40.08,40.16,60700.0,30.0878,30.1253,30.0129,30.0728,60700.0
2010-08-19 12:35:00,40.16,40.16,40.13,40.16,37400.0,30.0728,30.0728,30.0504,30.0728,37400.0
2010-08-19 12:40:00,40.16,40.18,40.15,40.16,102500.0,30.0728,30.0878,30.0654,30.0728,102500.0
2010-08-19 12:45:00,40.17,40.19,40.16,40.17,63800.0,30.0803,30.0953,30.0728,30.0803,63800.0
2010-08-19 12:50:00,40.17,40.19,40.16,40.18,81200.0,30.0803,30.0953,30.0728,30.0878,81200.0
2010-08-19 12:55:00,40.18,40.35,40.16,40.35,125900.0,30.0878,30.2151,30.0728,30.2151,125900.0
2010-08-19 13:00:00,40.34,40.41,40.29,40.33,125200.0,30.2076,30.26,30.1702,30.2001,125200.0
2010-08-19 13:05:00,40.33,40.35,40.24,40.32,62200.0,30.2001,30.2151,30.1327,30.1927,62200.0
2010-08-19 13:10:00,40.32,40.38,40.28,40.37,33000.0,30.1927,30.2376,30.1627,30.2301,33000.0
2010-08-19 13:15:00,40.36,40.63,40.33,40.63,130900.0,30.2226,30.4248,30.2001,30.4248,130900.0
2010-08-19 13:20:00,40.62,40.71,40.54,40.64,153700.0,30.4173,30.4847,30.3574,30.4323,153700.0
2010-08-19 13:25:00,40.64,40.72,40.56,40.56,126300.0,30.4323,30.4922,30.3724,30.3724,126300.0
2010-08-19 13:30:00,40.56,40.58,40.44,40.44,85900.0,30.3724,30.3873,30.2825,30.2825,85900.0
2010-08-19 13:35:00,40.44,40.63,40.41,40.59,117400.0,30.2825,30.4248,30.26,30.3948,117400.0
2010-08-19 13:40:00,40.6,40.6,40.54,40.56,43600.0,30.4023,30.4023,30.3574,30.3724,43600.0
2010-08-19 13:45:00,40.56,40.63,40.55,40.58,46500.0,30.3724,30.4248,30.3649,30.3873,46500.0
2010-08-19 13:50:00,40.58,40.59,40.56,40.56,45300.0,30.3873,30.3948,30.3724,30.3724,45300.0
2010-08-19 13:55:00,40.56,40.6,40.55,40.6,71800.0,30.3724,30.4023,30.3649,30.4023,71800.0
2010-08-19 14:00:00,40.59,40.66,40.58,40.65,133000.0,30.3948,30.4473,30.3873,30.4398,133000.0
2010-08-19 14:05:00,40.65,40.71,40.6,40.69,99500.0,30.4398,30.4847,30.4023,30.4697,99500.0
2010-08-19 14:10:00,40.69,40.74,40.65,40.7,113100.0,30.4697,30.5072,30.4398,30.4772,113100.0
2010-08-19 14:15:00,40.69,40.89,40.67,40.86,275800.0,30.4697,30.6195,30.4547,30.597,275800.0
2010-08-19 14:20:00,40.86,40.87,40.79,40.83,169500.0,30.597,30.6045,30.5446,30.5746,169500.0
2010-08-19 14:25:00,40.83,40.84,40.71,40.75,125300.0,30.5746,30.582,30.4847,30.5146,125300.0
2010-08-19 14:30:00,40.76,40.94,40.76,40.9,176400.0,30.5221,30.6569,30.5221,30.627,176400.0
2010-08-19 14:35:00,40.9,40.9,40.76,40.78,234300.0,30.627,30.627,30.5221,30.5371,234300.0
2010-08-19 14:40:00,40.78,40.92,40.74,40.79,190200.0,30.5371,30.6419,30.5072,30.5446,190200.0
2010-08-19 14:45:00,40.8,40.93,40.79,40.9,114400.0,30.5521,30.6494,30.5446,30.627,114400.0
2010-08-19 14:50:00,40.9,40.92,40.8,40.83,125500.0,30.627,30.6419,30.5521,30.5746,125500.0
2010-08-19 14:55:00,40.84,40.87,40.72,40.72,144400.0,30.582,30.6045,30.4922,30.4922,144400.0
2010-08-19 15:00:00,40.72,40.75,40.61,40.63,234700.0,30.4922,30.5146,30.4098,30.4248,234700.0
2010-08-19 15:05:00,40.63,40.76,40.6,40.69,149200.0,30.4248,30.5221,30.4023,30.4697,149200.0
2010-08-19 15:10:00,40.69,40.83,40.68,40.78,203400.0,30.4697,30.5746,30.4622,30.5371,203400.0
2010-08-19 15:15:00,40.79,40.92,40.78,40.89,182300.0,30.5446,30.6419,30.5371,30.6195,182300.0
2010-08-19 15:20:00,40.89,40.9,40.78,40.9,294200.0,30.6195,30.627,30.5371,30.627,294200.0
2010-08-19 15:25:00,40.9,40.9,40.81,40.81,334100.0,30.627,30.627,30.5596,30.5596,334100.0
2010-08-19 15:30:00,40.81,40.85,40.78,40.84,362300.0,30.5596,30.5895,30.5371,30.582,362300.0
2010-08-19 15:35:00,40.85,40.86,40.7,40.74,206100.0,30.5895,30.597,30.4772,30.5072,206100.0
2010-08-19 15:40:00,40.74,40.79,40.71,40.79,149800.0,30.5072,30.5446,30.4847,30.5446,149800.0
2010-08-19 15:45:00,40.79,40.89,40.78,40.89,408700.0,30.5446,30.6195,30.5371,30.6195,408700.0
2010-08-19 15:50:00,40.88,40.88,40.75,40.83,424200.0,30.612,30.612,30.5146,30.5746,424200.0
2010-08-19 15:55:00,40.83,40.84,40.69,40.7,705000.0,30.5746,30.582,30.4697,30.4772,705000.0
2010-08-20 09:30:00,40.55,41.08,40.33,41.05,572000.0,30.3649,30.7618,30.2001,30.7393,572000.0
2010-08-20 09:35:00,41.02,41.1,40.77,40.86,118700.0,30.7168,30.7767,30.5296,30.597,118700.0
2010-08-20 09:40:00,40.86,40.9,40.58,40.71,95600.0,30.597,30.627,30.3873,30.4847,95600.0
2010-08-20 09:45:00,40.71,40.89,40.69,40.89,148100.0,30.4847,30.6195,30.4697,30.6195,148100.0
2010-08-20 09:50:00,40.89,41.05,40.85,41.05,181800.0,30.6195,30.7393,30.5895,30.7393,181800.0
2010-08-20 09:55:00,41.05,41.28,41.05,41.12,292100.0,30.7393,30.9115,30.7393,30.7917,292100.0
2010-08-20 10:00:00,41.11,41.17,40.94,40.97,108700.0,30.7842,30.8292,30.6569,30.6794,108700.0
2010-08-20 10:05:00,40.97,40.99,40.72,40.82,98400.0,30.6794,30.6944,30.4922,30.5671,98400.0
2010-08-20 10:10:00,40.82,40.85,40.6,40.6,135600.0,30.5671,30.5895,30.4023,30.4023,135600.0
2010-08-20 10:15:00,40.6,40.7,40.58,40.62,141200.0,30.4023,30.4772,30.3873,30.4173,141200.0
2010-08-20 10:20:00,40.63,40.63,40.45,40.53,108500.0,30.4248,30.4248,30.29,30.3499,108500.0
2010-08-20 10:25:00,40.52,40.52,40.35,40.38,39400.0,30.3424,30.3424,30.2151,30.2376,39400.0
2010-08-20 10:30:00,40.39,40.49,40.36,40.42,81500.0,30.2451,30.32,30.2226,30.2675,81500.0
2010-08-20 10:35:00,40.41,40.41,40.32,40.32,43600.0,30.26,30.26,30.1927,30.1927,43600.0
2010-08-20 10:40:00,40.33,40.45,40.32,40.39,49800.0,30.2001,30.29,30.1927,30.2451,49800.0
2010-08-20 10:45:00,40.37,40.4,40.35,40.36,40700.0,30.2301,30.2526,30.2151,30.2226,40700.0
2010-08-20 10:50:00,40.37,40.38,40.21,40.21,104500.0,30.2301,30.2376,30.1103,30.1103,104500.0
2010-08-20 10:55:00,40.21,40.31,40.2,40.25,81700.0,30.1103,30.1852,30.1028,30.1402,81700.0
2010-08-20 11:00:00,40.26,40.31,40.24,40.25,32600.0,30.1477,30.1852,30.1327,30.1402,32600.0
2010-08-20 11:05:00,40.24,40.29,40.17,40.25,101000.0,30.1327,30.1702,30.0803,30.1402,101000.0
2010-08-20 11:10:00,40.25,40.25,40.14,40.15,44200.0,30.1402,30.1402,30.0579,30.0654,44200.0
2010-08-20 11:15:00,40.16,40.2,40.14,40.2,38800.0,30.0728,30.1028,30.0579,30.1028,38800.0
2010-08-20 11:20:00,40.2,40.27,40.19,40.19,42900.0,30.1028,30.1552,30.0953,30.0953,42900.0
2010-08-20 11:25:00,40.19,40.24,40.13,40.21,81900.0,30.0953,30.1327,30.0504,30.1103,81900.0
2010-08-20 11:30:00,40.21,40.27,40.17,40.25,73500.0,30.1103,30.1552,30.0803,30.1402,73500.0
2010-08-20 11:35:00,40.25,40.25,40.11,40.17,65800.0,30.1402,30.1402,30.0354,30.0803,65800.0
2010-08-20 11:40:00,40.17,40.24,40.16,40.22,48800.0,30.0803,30.1327,30.0728,30.1178,48800.0
2010-08-20 11:45:00,40.22,40.24,40.08,40.1,135600.0,30.1178,30.1327,30.0129,30.0279,135600.0
2010-08-20 11:50:00,40.09,40.19,40.05,40.19,73300.0,30.0204,30.0953,29.9905,30.0953,73300.0
2010-08-20 11:55:00,40.18,40.23,40.16,40.17,74600.0,30.0878,30.1253,30.0728,30.0803,74600.0
2010-08-20 12:00:00,40.19,40.31,40.19,40.25,51600.0,30.0953,30.1852,30.0953,30.1402,51600.0
2010-08-20 12:05:00,40.25,40.36,40.23,40.35,87400.0,30.1402,30.2226,30.1253,30.2151,87400.0
2010-08-20 12:10:00,40.36,40.39,40.34,40.36,44200.0,30.2226,30.2451,30.2076,30.2226,44200.0
2010-08-20 12:15:00,40.36,40.4,40.32,40.39,73400.0,30.2226,30.2526,30.1927,30.2451,73400.0
2010-08-20 12:20:00,40.41,40.49,40.4,40.48,69300.0,30.26,30.32,30.2526,30.3125,69300.0
2010-08-20 12:25:00,40.47,40.48,40.32,40.41,47400.0,30.305,30.3125,30.1927,30.26,47400.0
2010-08-20 12:30:00,40.4,40.4,40.33,40.35,30600.0,30.2526,30.2526,30.2001,30.2151,30600.0
2010-08-20 12:35:00,40.34,40.35,40.29,40.34,27100.0,30.2076,30.2151,30.1702,30.2076,27100.0
2010-08-20 12:40:00,40.35,40.35,40.27,40.35,30500.0,30.2151,30.2151,30.1552,30.2151,30500.0
2010-08-20 12:45:00,40.34,40.38,40.32,40.33,26300.0,30.2076,30.2376,30.1927,30.2001,26300.0
2010-08-20 12:50:00,40.34,40.38,40.33,40.37,10700.0,30.2076,30.2376,30.2001,30.2301,10700.0
2010-08-20 12:55:00,40.39,40.41,40.37,40.37,27900.0,30.2451,30.26,30.2301,30.2301,27900.0
2010-08-20 13:00:00,40.38,40.44,40.36,40.43,25600.0,30.2376,30.2825,30.2226,30.275,25600.0
2010-08-20 13:05:00,40.43,40.44,40.37,40.41,33800.0,30.275,30.2825,30.2301,30.26,33800.0
2010-08-20 13:10:00,40.42,40.42,40.36,40.36,36900.0,30.2675,30.2675,30.2226,30.2226,36900.0
2010-08-20 13:15:00,40.38,40.42,40.38,40.41,22500.0,30.2376,30.2675,30.2376,30.26,22500.0
2010-08-20 13:20:00,40.4,40.43,40.4,40.4,22600.0,30.2526,30.275,30.2526,30.2526,22600.0
2010-08-20 13:25:00,40.39,40.48,40.39,40.46,36200.0,30.2451,30.3125,30.2451,30.2975,36200.0
2010-08-20 13:30:00,40.45,40.47,40.4,40.4,28400.0,30.29,30.305,30.2526,30.2526,28400.0
2010-08-20 13:35:00,40.4,40.4,40.36,40.39,20700.0,30.2526,30.2526,30.2226,30.2451,20700.0
2010-08-20 13:40:00,40.4,40.4,40.33,40.37,25500.0,30.2526,30.2526,30.2001,30.2301,25500.0
2010-08-20 13:45:00,40.38,40.42,40.35,40.4,28400.0,30.2376,30.2675,30.2151,30.2526,28400.0
2010-08-20 13:50:00,40.4,40.46,40.4,40.43,39700.0,30.2526,30.2975,30.2526,30.275,39700.0
2010-08-20 13:55:00,40.43,40.43,40.34,40.37,51800.0,30.275,30.275,30.2076,30.2301,51800.0
2010-08-20 14:00:00,40.37,40.39,40.32,40.33,56000.0,30.2301,30.2451,30.1927,30.2001,56000.0
2010-08-20 14:05:00,40.33,40.34,40.29,40.33,36700.0,30.2001,30.2076,30.1702,30.2001,36700.0
2010-08-20 14:10:00,40.33,40.4,40.32,40.4,12500.0,30.2001,30.2526,30.1927,30.2526,12500.0
2010-08-20 14:15:00,40.41,40.48,40.4,40.42,59700.0,30.26,30.3125,30.2526,30.2675,59700.0
2010-08-20 14:20:00,40.43,40.46,40.38,40.4,45100.0,30.275,30.2975,30.2376,30.2526,45100.0
2010-08-20 14:25:00,40.41,40.43,40.38,40.41,48500.0,30.26,30.275,30.2376,30.26,48500.0
2010-08-20 14:30:00,40.41,40.53,40.4,40.47,73800.0,30.26,30.3499,30.2526,30.305,73800.0
2010-08-20 14:35:00,40.47,40.55,40.47,40.48,47200.0,30.305,30.3649,30.305,30.3125,47200.0
2010-08-20 14:40:00,40.49,40.54,40.47,40.54,44400.0,30.32,30.3574,30.305,30.3574,44400.0
2010-08-20 14:45:00,40.55,40.61,40.49,40.5,72200.0,30.3649,30.4098,30.32,30.3274,72200.0
2010-08-20 14:50:00,40.5,40.64,40.49,40.58,50700.0,30.3274,30.4323,30.32,30.3873,50700.0
2010-08-20 14:55:00,40.59,40.63,40.55,40.57,71100.0,30.3948,30.4248,30.3649,30.3799,71100.0
2010-08-20 15:00:00,40.58,40.58,40.49,40.49,88200.0,30.3873,30.3873,30.32,30.32,88200.0
2010-08-20 15:05:00,40.49,40.49,40.42,40.48,87500.0,30.32,30.32,30.2675,30.3125,87500.0
2010-08-20 15:10:00,40.48,40.57,40.47,40.57,71000.0,30.3125,30.3799,30.305,30.3799,71000.0
2010-08-20 15:15:00,40.58,40.62,40.53,40.6,129400.0,30.3873,30.4173,30.3499,30.4023,129400.0
2010-08-20 15:20:00,40.6,40.6,40.51,40.55,114400.0,30.4023,30.4023,30.3349,30.3649,114400.0
2010-08-20 15:25:00,40.54,40.57,40.53,40.56,28000.0,30.3574,30.3799,30.3499,30.3724,28000.0
2010-08-20 15:30:00,40.56,40.65,40.55,40.62,69400.0,30.3724,30.4398,30.3649,30.4173,69400.0
2010-08-20 15:35:00,40.62,40.66,40.58,40.62,113400.0,30.4173,30.4473,30.3873,30.4173,113400.0
2010-08-20 15:40:00,40.62,40.63,40.56,40.56,54500.0,30.4173,30.4248,30.3724,30.3724,54500.0
2010-08-20 15:45:00,40.57,40.62,40.56,40.6,127000.0,30.3799,30.4173,30.3724,30.4023,127000.0
2010-08-20 15:50:00,40.6,40.63,40.57,40.6,257200.0,30.4023,30.4248,30.3799,30.4023,257200.0
2010-08-20 15:55:00,40.59,40.61,40.53,40.53,192700.0,30.3948,30.4098,30.3499,30.3499,192700.0
2010-08-23 09:30:00,40.8,41.58,40.7,41.51,191700.0,30.5521,31.1362,30.4772,31.0838,191700.0
2010-08-23 09:35:00,41.55,41.55,41.24,41.36,132800.0,31.1137,31.1137,30.8816,30.9714,132800.0
2010-08-23 09:40:00,41.36,41.65,41.32,41.6,178200.0,30.9714,31.1886,30.9415,31.1511,178200.0
2010-08-23 09:45:00,41.61,41.68,41.35,41.41,144400.0,31.1586,31.2111,30.9639,31.0089,144400.0
2010-08-23 09:50:00,41.42,41.44,41.24,41.25,80100.0,31.0164,31.0313,30.8816,30.8891,80100.0
2010-08-23 09:55:00,41.25,41.36,41.25,41.29,55400.0,30.8891,30.9714,30.8891,30.919,55400.0
2010-08-23 10:00:00,41.28,41.29,41.05,41.06,68000.0,30.9115,30.919,30.7393,30.7468,68000.0
2010-08-23 10:05:00,41.06,41.18,41.0,41.03,97500.0,30.7468,30.8366,30.7019,30.7243,97500.0
2010-08-23 10:10:00,41.02,41.1,40.92,40.99,105500.0,30.7168,30.7767,30.6419,30.6944,105500.0
2010-08-23 10:15:00,40.99,41.02,40.87,41.0,43900.0,30.6944,30.7168,30.6045,30.7019,43900.0
2010-08-23 10:20:00,41.0,41.01,40.77,40.77,102800.0,30.7019,30.7093,30.5296,30.5296,102800.0
2010-08-23 10:25:00,40.78,40.82,40.7,40.78,64200.0,30.5371,30.5671,30.4772,30.5371,64200.0
2010-08-23 10:30:00,40.78,40.94,40.7,40.91,64600.0,30.5371,30.6569,30.4772,30.6345,64600.0
2010-08-23 10:35:00,40.9,40.93,40.81,40.84,66900.0,30.627,30.6494,30.5596,30.582,66900.0
2010-08-23 10:40:00,40.85,40.87,40.64,40.64,73000.0,30.5895,30.6045,30.4323,30.4323,73000.0
2010-08-23 10:45:00,40.65,40.79,40.63,40.69,101200.0,30.4398,30.5446,30.4248,30.4697,101200.0
2010-08-23 10:50:00,40.69,40.75,40.55,40.6,100300.0,30.4697,30.5146,30.3649,30.4023,100300.0
2010-08-23 10:55:00,40.6,40.66,40.56,40.6,55300.0,30.4023,30.4473,30.3724,30.4023,55300.0
2010-08-23 11:00:00,40.59,40.59,40.47,40.55,59900.0,30.3948,30.3948,30.305,30.3649,59900.0
2010-08-23 11:05:00,40.53,40.54,40.38,40.4,177600.0,30.3499,30.3574,30.2376,30.2526,177600.0
2010-08-23 11:10:00,40.4,40.53,40.4,40.52,36400.0,30.2526,30.3499,30.2526,30.3424,36400.0
2010-08-23 11:15:00,40.51,40.57,40.45,40.45,49300.0,30.3349,30.3799,30.29,30.29,49300.0
2010-08-23 11:20:00,40.46,40.5,40.33,40.39,88300.0,30.2975,30.3274,30.2001,30.2451,88300.0
2010-08-23 11:25:00,40.39,40.4,40.33,40.35,16200.0,30.2451,30.2526,30.2001,30.2151,16200.0
2010-08-23 11:30:00,40.35,40.42,40.33,40.41,55900.0,30.2151,30.2675,30.2001,30.26,55900.0
2010-08-23 11:35:00,40.4,40.47,40.37,40.41,81400.0,30.2526,30.305,30.2301,30.26,81400.0
2010-08-23 11:40:00,40.41,40.47,40.38,40.47,25000.0,30.26,30.305,30.2376,30.305,25000.0
2010-08-23 11:45:00,40.47,40.47,40.4,40.42,20500.0,30.305,30.305,30.2526,30.2675,20500.0
2010-08-23 11:50:00,40.42,40.43,40.35,40.39,25000.0,30.2675,30.275,30.2151,30.2451,25000.0
2010-08-23 11:55:00,40.39,40.43,40.37,40.39,62100.0,30.2451,30.275,30.2301,30.2451,62100.0
2010-08-23 12:00:00,40.39,40.45,40.38,40.4,38700.0,30.2451,30.29,30.2376,30.2526,38700.0
2010-08-23 12:05:00,40.4,40.46,40.4,40.43,23800.0,30.2526,30.2975,30.2526,30.275,23800.0
2010-08-23 12:10:00,40.44,40.48,40.39,40.45,40500.0,30.2825,30.3125,30.2451,30.29,40500.0
2010-08-23 12:15:00,40.46,40.47,40.34,40.39,36500.0,30.2975,30.305,30.2076,30.2451,36500.0
2010-08-23 12:20:00,40.4,40.41,40.36,40.36,25700.0,30.2526,30.26,30.2226,30.2226,25700.0
2010-08-23 12:25:00,40.36,40.4,40.35,40.4,14600.0,30.2226,30.2526,30.2151,30.2526,14600.0
2010-08-23 12:30:00,40.41,40.46,40.41,40.44,15900.0,30.26,30.2975,30.26,30.2825,15900.0
2010-08-23 12:35:00,40.42,40.45,40.4,40.42,23000.0,30.2675,30.29,30.2526,30.2675,23000.0
2010-08-23 12:40:00,40.41,40.42,40.34,40.39,53200.0,30.26,30.2675,30.2076,30.2451,53200.0
2010-08-23 12:45:00,40.38,40.44,40.37,40.41,37400.0,30.2376,30.2825,30.2301,30.26,37400.0
2010-08-23 12:50:00,40.4,40.43,40.39,40.42,13800.0,30.2526,30.275,30.2451,30.2675,13800.0
2010-08-23 12:55:00,40.42,40.42,40.38,40.41,17500.0,30.2675,30.2675,30.2376,30.26,17500.0
2010-08-23 13:00:00,40.4,40.4,40.35,40.4,32600.0,30.2526,30.2526,30.2151,30.2526,32600.0
2010-08-23 13:05:00,40.4,40.41,40.36,40.39,30700.0,30.2526,30.26,30.2226,30.2451,30700.0
2010-08-23 13:10:00,40.39,40.41,40.34,40.4,336300.0,30.2451,30.26,30.2076,30.2526,336300.0
2010-08-23 13:15:00,40.39,40.46,40.38,40.45,39700.0,30.2451,30.2975,30.2376,30.29,39700.0
2010-08-23 13:20:00,40.45,40.5,40.45,40.46,26200.0,30.29,30.3274,30.29,30.2975,26200.0
2010-08-23 13:25:00,40.47,40.47,40.42,40.46,19300.0,30.305,30.305,30.2675,30.2975,19300.0
2010-08-23 13:30:00,40.46,40.51,40.45,40.46,28800.0,30.2975,30.3349,30.29,30.2975,28800.0
2010-08-23 13:35:00,40.46,40.51,40.39,40.41,36300.0,30.2975,30.3349,30.2451,30.26,36300.0
2010-08-23 13:40:00,40.41,40.47,40.35,40.45,37400.0,30.26,30.305,30.2151,30.29,37400.0
2010-08-23 13:45:00,40.45,40.5,40.43,40.46,20200.0,30.29,30.3274,30.275,30.2975,20200.0
2010-08-23 13:50:00,40.46,40.54,40.46,40.52,34300.0,30.2975,30.3574,30.2975,30.3424,34300.0
2010-08-23 13:55:00,40.53,40.57,40.48,40.56,24200.0,30.3499,30.3799,30.3125,30.3724,24200.0
2010-08-23 14:00:00,40.55,40.56,40.49,40.52,24900.0,30.3649,30.3724,30.32,30.3424,24900.0
2010-08-23 14:05:00,40.52,40.64,40.5,40.62,54400.0,30.3424,30.4323,30.3274,30.4173,54400.0
2010-08-23 14:10:00,40.61,40.67,40.59,40.63,42700.0,30.4098,30.4547,30.3948,30.4248,42700.0
2010-08-23 14:15:00,40.63,40.68,40.55,40.57,72800.0,30.4248,30.4622,30.3649,30.3799,72800.0
2010-08-23 14:20:00,40.57,40.58,40.52,40.57,28300.0,30.3799,30.3873,30.3424,30.3799,28300.0
2010-08-23 14:25:00,40.57,40.6,40.5,40.5,31600.0,30.3799,30.4023,30.3274,30.3274,31600.0
2010-08-23 14:30:00,40.49,40.56,40.49,40.49,66500.0,30.32,30.3724,30.32,30.32,66500.0
2010-08-23 14:35:00,40.49,40.54,40.47,40.49,102900.0,30.32,30.3574,30.305,30.32,102900.0
2010-08-23 14:40:00,40.49,40.49,40.4,40.41,38300.0,30.32,30.32,30.2526,30.26,38300.0
2010-08-23 14:45:00,40.42,40.48,40.41,40.43,32300.0,30.2675,30.3125,30.26,30.275,32300.0
2010-08-23 14:50:00,40.44,40.45,40.39,40.39,47300.0,30.2825,30.29,30.2451,30.2451,47300.0
2010-08-23 14:55:00,40.39,40.4,40.34,40.34,47700.0,30.2451,30.2526,30.2076,30.2076,47700.0
2010-08-23 15:00:00,40.35,40.37,40.31,40.34,142000.0,30.2151,30.2301,30.1852,30.2076,142000.0
2010-08-23 15:05:00,40.34,40.34,40.27,40.29,92500.0,30.2076,30.2076,30.1552,30.1702,92500.0
2010-08-23 15:10:00,40.29,40.33,40.26,40.29,54100.0,30.1702,30.2001,30.1477,30.1702,54100.0
2010-08-23 15:15:00,40.29,40.33,40.29,40.3,119200.0,30.1702,30.2001,30.1702,30.1777,119200.0
2010-08-23 15:20:00,40.31,40.31,40.2,40.23,256800.0,30.1852,30.1852,30.1028,30.1253,256800.0
2010-08-23 15:25:00,40.23,40.28,40.2,40.25,200000.0,30.1253,30.1627,30.1028,30.1402,200000.0
2010-08-23 15:30:00,40.25,40.26,40.18,40.22,140900.0,30.1402,30.1477,30.0878,30.1178,140900.0
2010-08-23 15:35:00,40.21,40.21,40.1,40.18,186100.0,30.1103,30.1103,30.0279,30.0878,186100.0
2010-08-23 15:40:00,40.18,40.29,40.18,40.28,246500.0,30.0878,30.1702,30.0878,30.1627,246500.0
2010-08-23 15:45:00,40.27,40.34,40.24,40.33,204500.0,30.1552,30.2076,30.1327,30.2001,204500.0
2010-08-23 15:50:00,40.33,40.4,40.32,40.4,290200.0,30.2001,30.2526,30.1927,30.2526,290200.0
2010-08-23 15:55:00,40.4,40.46,40.39,40.45,457400.0,30.2526,30.2975,30.2451,30.29,457400.0
2010-08-24 09:30:00,39.85,40.0,39.4,39.55,252800.0,29.8407,29.953,29.5037,29.6161,252800.0
2010-08-24 09:35:00,39.53,39.66,39.48,39.6,154400.0,29.6011,29.6984,29.5636,29.6535,154400.0
2010-08-24 09:40:00,39.6,39.92,39.5,39.81,123200.0,29.6535,29.8931,29.5786,29.8108,123200.0
2010-08-24 09:45:00,39.81,39.96,39.76,39.96,153600.0,29.8108,29.9231,29.7733,29.9231,153600.0
2010-08-24 09:50:00,39.95,39.96,39.78,39.78,148500.0,29.9156,29.9231,29.7883,29.7883,148500.0
2010-08-24 09:55:00,39.79,40.02,39.71,39.83,289800.0,29.7958,29.968,29.7359,29.8257,289800.0
2010-08-24 10:00:00,39.82,39.83,39.51,39.71,243900.0,29.8182,29.8257,29.5861,29.7359,243900.0
2010-08-24 10:05:00,39.69,39.69,39.55,39.6,96300.0,29.7209,29.7209,29.6161,29.6535,96300.0
2010-08-24 10:10:00,39.61,39.61,39.35,39.5,379500.0,29.661,29.661,29.4663,29.5786,379500.0
2010-08-24 10:15:00,39.51,39.56,39.45,39.49,142600.0,29.5861,29.6235,29.5412,29.5711,142600.0
2010-08-24 10:20:00,39.48,39.56,39.46,39.48,122500.0,29.5636,29.6235,29.5487,29.5636,122500.0
2010-08-24 10:25:00,39.49,39.56,39.47,39.52,65200.0,29.5711,29.6235,29.5562,29.5936,65200.0
2010-08-24 10:30:00,39.53,39.59,39.52,39.53,98500.0,29.6011,29.646,29.5936,29.6011,98500.0
2010-08-24 10:35:00,39.52,39.53,39.44,39.49,66100.0,29.5936,29.6011,29.5337,29.5711,66100.0
2010-08-24 10:40:00,39.48,39.64,39.48,39.54,103100.0,29.5636,29.6835,29.5636,29.6086,103100.0
2010-08-24 10:45:00,39.53,39.6,39.51,39.59,63800.0,29.6011,29.6535,29.5861,29.646,63800.0
2010-08-24 10:50:00,39.6,39.62,39.52,39.55,42100.0,29.6535,29.6685,29.5936,29.6161,42100.0
2010-08-24 10:55:00,39.55,39.75,39.55,39.74,82200.0,29.6161,29.7658,29.6161,29.7583,82200.0
2010-08-24 11:00:00,39.72,39.92,39.71,39.87,115100.0,29.7434,29.8931,29.7359,29.8557,115100.0
2010-08-24 11:05:00,39.86,39.87,39.73,39.73,64100.0,29.8482,29.8557,29.7508,29.7508,64100.0
2010-08-24 11:10:00,39.72,39.77,39.69,39.72,44900.0,29.7434,29.7808,29.7209,29.7434,44900.0
2010-08-24 11:15:00,39.71,39.77,39.63,39.76,67400.0,29.7359,29.7808,29.676,29.7733,67400.0
2010-08-24 11:20:00,39.77,39.84,39.75,39.78,40200.0,29.7808,29.8332,29.7658,29.7883,40200.0
2010-08-24 11:25:00,39.78,39.84,39.73,39.84,64800.0,29.7883,29.8332,29.7508,29.8332,64800.0
2010-08-24 11:30:00,39.85,39.95,39.8,39.92,70800.0,29.8407,29.9156,29.8033,29.8931,70800.0
2010-08-24 11:35:00,39.92,40.07,39.86,39.87,166800.0,29.8931,30.0054,29.8482,29.8557,166800.0
2010-08-24 11:40:00,39.86,40.04,39.86,39.96,53600.0,29.8482,29.983,29.8482,29.9231,53600.0
2010-08-24 11:45:00,39.97,39.98,39.84,39.88,66600.0,29.9306,29.9381,29.8332,29.8632,66600.0
2010-08-24 11:50:00,39.89,39.92,39.81,39.83,46200.0,29.8707,29.8931,29.8108,29.8257,46200.0
2010-08-24 11:55:00,39.83,39.87,39.76,39.78,50800.0,29.8257,29.8557,29.7733,29.7883,50800.0
2010-08-24 12:00:00,39.77,39.81,39.75,39.81,34600.0,29.7808,29.8108,29.7658,29.8108,34600.0
2010-08-24 12:05:00,39.8,39.92,39.78,39.9,63400.0,29.8033,29.8931,29.7883,29.8781,63400.0
2010-08-24 12:10:00,39.9,39.95,39.79,39.81,62600.0,29.8781,29.9156,29.7958,29.8108,62600.0
2010-08-24 12:15:00,39.79,39.79,39.73,39.77,27100.0,29.7958,29.7958,29.7508,29.7808,27100.0
2010-08-24 12:20:00,39.77,39.78,39.67,39.69,43900.0,29.7808,29.7883,29.7059,29.7209,43900.0
2010-08-24 12:25:00,39.67,39.74,39.65,39.67,41400.0,29.7059,29.7583,29.6909,29.7059,41400.0
2010-08-24 12:30:00,39.68,39.77,39.68,39.74,47000.0,29.7134,29.7808,29.7134,29.7583,47000.0
2010-08-24 12:35:00,39.76,39.77,39.67,39.69,49200.0,29.7733,29.7808,29.7059,29.7209,49200.0
2010-08-24 12:40:00,39.69,39.74,39.66,39.71,34800.0,29.7209,29.7583,29.6984,29.7359,34800.0
2010-08-24 12:45:00,39.71,39.73,39.69,39.69,18600.0,29.7359,29.7508,29.7209,29.7209,18600.0
2010-08-24 12:50:00,39.68,39.69,39.65,39.67,21300.0,29.7134,29.7209,29.6909,29.7059,21300.0
2010-08-24 12:55:00,39.66,39.74,39.66,39.67,27500.0,29.6984,29.7583,29.6984,29.7059,27500.0
2010-08-24 13:00:00,39.67,39.69,39.61,39.61,20100.0,29.7059,29.7209,29.661,29.661,20100.0
2010-08-24 13:05:00,39.61,39.66,39.6,39.64,32400.0,29.661,29.6984,29.6535,29.6835,32400.0
2010-08-24 13:10:00,39.65,39.72,39.65,39.69,28300.0,29.6909,29.7434,29.6909,29.7209,28300.0
2010-08-24 13:15:00,39.69,39.75,39.69,39.73,25500.0,29.7209,29.7658,29.7209,29.7508,25500.0
2010-08-24 13:20:00,39.73,39.76,39.67,39.72,67300.0,29.7508,29.7733,29.7059,29.7434,67300.0
2010-08-24 13:25:00,39.72,39.9,39.72,39.89,122800.0,29.7434,29.8781,29.7434,29.8707,122800.0
2010-08-24 13:30:00,39.88,39.9,39.79,39.83,87300.0,29.8632,29.8781,29.7958,29.8257,87300.0
2010-08-24 13:35:00,39.83,39.85,39.78,39.8,26800.0,29.8257,29.8407,29.7883,29.8033,26800.0
2010-08-24 13:40:00,39.8,39.81,39.63,39.65,43500.0,29.8033,29.8108,29.676,29.6909,43500.0
2010-08-24 13:45:00,39.65,39.68,39.62,39.66,46300.0,29.6909,29.7134,29.6685,29.6984,46300.0
2010-08-24 13:50:00,39.67,39.68,39.61,39.62,26200.0,29.7059,29.7134,29.661,29.6685,26200.0
2010-08-24 13:55:00,39.62,39.67,39.61,39.66,28800.0,29.6685,29.7059,29.661,29.6984,28800.0
2010-08-24 14:00:00,39.66,39.72,39.64,39.67,74000.0,29.6984,29.7434,29.6835,29.7059,74000.0
2010-08-24 14:05:00,39.67,39.71,39.62,39.64,52900.0,29.7059,29.7359,29.6685,29.6835,52900.0
2010-08-24 14:10:00,39.64,39.65,39.59,39.62,44900.0,29.6835,29.6909,29.646,29.6685,44900.0
2010-08-24 14:15:00,39.63,39.72,39.63,39.71,50400.0,29.676,29.7434,29.676,29.7359,50400.0
2010-08-24 14:20:00,39.72,39.74,39.68,39.71,54100.0,29.7434,29.7583,29.7134,29.7359,54100.0
2010-08-24 14:25:00,39.71,39.74,39.62,39.63,31700.0,29.7359,29.7583,29.6685,29.676,31700.0
2010-08-24 14:30:00,39.64,39.68,39.61,39.63,50800.0,29.6835,29.7134,29.661,29.676,50800.0
2010-08-24 14:35:00,39.63,39.63,39.57,39.61,138900.0,29.676,29.676,29.631,29.661,138900.0
2010-08-24 14:40:00,39.6,39.61,39.53,39.57,88300.0,29.6535,29.661,29.6011,29.631,88300.0
2010-08-24 14:45:00,39.56,39.62,39.53,39.57,61000.0,29.6235,29.6685,29.6011,29.631,61000.0
2010-08-24 14:50:00,39.57,39.59,39.5,39.56,53700.0,29.631,29.646,29.5786,29.6235,53700.0
2010-08-24 14:55:00,39.56,39.61,39.53,39.58,66400.0,29.6235,29.661,29.6011,29.6385,66400.0
2010-08-24 15:00:00,39.6,39.62,39.55,39.6,103500.0,29.6535,29.6685,29.6161,29.6535,103500.0
2010-08-24 15:05:00,39.6,39.64,39.56,39.62,215900.0,29.6535,29.6835,29.6235,29.6685,215900.0
2010-08-24 15:10:00,39.6,39.63,39.56,39.57,73700.0,29.6535,29.676,29.6235,29.631,73700.0
2010-08-24 15:15:00,39.57,39.6,39.52,39.56,62200.0,29.631,29.6535,29.5936,29.6235,62200.0
2010-08-24 15:20:00,39.57,39.65,39.51,39.65,79400.0,29.631,29.6909,29.5861,29.6909,79400.0
2010-08-24 15:25:00,39.65,39.72,39.59,39.63,95100.0,29.6909,29.7434,29.646,29.676,95100.0
2010-08-24 15:30:00,39.63,39.64,39.59,39.61,160300.0,29.676,29.6835,29.646,29.661,160300.0
2010-08-24 15:35:00,39.6,39.61,39.48,39.54,150300.0,29.6535,29.661,29.5636,29.6086,150300.0
2010-08-24 15:40:00,39.51,39.55,39.48,39.55,123700.0,29.5861,29.6161,29.5636,29.6161,123700.0
2010-08-24 15:45:00,39.56,39.57,39.48,39.54,153700.0,29.6235,29.631,29.5636,29.6086,153700.0
2010-08-24 15:50:00,39.55,39.57,39.51,39.51,172900.0,29.6161,29.631,29.5861,29.5861,172900.0
2010-08-24 15:55:00,39.51,39.54,39.48,39.52,293100.0,29.5861,29.6086,29.5636,29.5936,293100.0
2010-08-25 09:30:00,39.26,39.66,39.22,39.6,73500.0,29.3989,29.6984,29.3689,29.6535,73500.0
2010-08-25 09:35:00,39.59,39.64,39.43,39.5,123600.0,29.646,29.6835,29.5262,29.5786,123600.0
2010-08-25 09:40:00,39.5,39.54,39.38,39.5,103800.0,29.5786,29.6086,29.4888,29.5786,103800.0
2010-08-25 09:45:00,39.52,39.65,39.48,39.5,106500.0,29.5936,29.6909,29.5636,29.5786,106500.0
2010-08-25 09:50:00,39.5,39.58,39.42,39.47,80800.0,29.5786,29.6385,29.5187,29.5562,80800.0
2010-08-25 09:55:00,39.47,39.47,39.34,39.41,112800.0,29.5562,29.5562,29.4588,29.5112,112800.0
2010-08-25 10:00:00,39.41,39.5,39.21,39.36,217600.0,29.5112,29.5786,29.3615,29.4738,217600.0
2010-08-25 10:05:00,39.36,39.43,39.32,39.41,77300.0,29.4738,29.5262,29.4438,29.5112,77300.0
2010-08-25 10:10:00,39.4,39.4,39.3,39.32,100700.0,29.5037,29.5037,29.4289,29.4438,100700.0
2010-08-25 10:15:00,39.32,39.38,39.28,39.31,108000.0,29.4438,29.4888,29.4139,29.4363,108000.0
2010-08-25 10:20:00,39.31,39.33,39.21,39.28,132100.0,29.4363,29.4513,29.3615,29.4139,132100.0
2010-08-25 10:25:00,39.29,39.32,39.17,39.21,68000.0,29.4214,29.4438,29.3315,29.3615,68000.0
2010-08-25 10:30:00,39.21,39.24,39.09,39.12,126300.0,29.3615,29.3839,29.2716,29.2941,126300.0
2010-08-25 10:35:00,39.12,39.13,38.99,39.05,113600.0,29.2941,29.3016,29.1967,29.2416,113600.0
2010-08-25 10:40:00,39.05,39.09,39.04,39.06,138000.0,29.2416,29.2716,29.2342,29.2491,138000.0
2010-08-25 10:45:00,39.06,39.06,38.91,39.01,116600.0,29.2491,29.2491,29.1368,29.2117,116600.0
2010-08-25 10:50:00,39.01,39.06,38.96,38.96,101600.0,29.2117,29.2491,29.1742,29.1742,101600.0
2010-08-25 10:55:00,38.96,39.1,38.96,39.07,152600.0,29.1742,29.2791,29.1742,29.2566,152600.0
2010-08-25 11:00:00,39.07,39.19,39.07,39.16,113000.0,29.2566,29.3465,29.2566,29.324,113000.0
2010-08-25 11:05:00,39.15,39.18,39.0,39.03,76600.0,29.3165,29.339,29.2042,29.2267,76600.0
2010-08-25 11:10:00,39.04,39.14,38.98,39.14,80200.0,29.2342,29.309,29.1892,29.309,80200.0
2010-08-25 11:15:00,39.14,39.27,39.1,39.24,80000.0,29.309,29.4064,29.2791,29.3839,80000.0
2010-08-25 11:20:00,39.25,39.3,39.21,39.28,63100.0,29.3914,29.4289,29.3615,29.4139,63100.0
2010-08-25 11:25:00,39.28,39.32,39.24,39.31,29500.0,29.4139,29.4438,29.3839,29.4363,29500.0
2010-08-25 11:30:00,39.31,39.31,39.18,39.22,29300.0,29.4363,29.4363,29.339,29.3689,29300.0
2010-08-25 11:35:00,39.21,39.24,39.16,39.16,38900.0,29.3615,29.3839,29.324,29.324,38900.0
2010-08-25 11:40:00,39.16,39.18,39.12,39.13,27600.0,29.324,29.339,29.2941,29.3016,27600.0
2010-08-25 11:45:00,39.15,39.2,39.07,39.1,26700.0,29.3165,29.354,29.2566,29.2791,26700.0
2010-08-25 11:50:00,39.1,39.17,39.09,39.17,22200.0,29.2791,29.3315,29.2716,29.3315,22200.0
2010-08-25 11:55:00,39.17,39.24,39.17,39.19,45600.0,29.3315,29.3839,29.3315,29.3465,45600.0
2010-08-25 12:00:00,39.19,39.26,39.18,39.26,37300.0,29.3465,29.3989,29.339,29.3989,37300.0
2010-08-25 12:05:00,39.26,39.26,39.18,39.22,63400.0,29.3989,29.3989,29.339,29.3689,63400.0
2010-08-25 12:10:00,39.22,39.27,39.2,39.21,53000.0,29.3689,29.4064,29.354,29.3615,53000.0
2010-08-25 12:15:00,39.2,39.2,39.13,39.18,37900.0,29.354,29.354,29.3016,29.339,37900.0
2010-08-25 12:20:00,39.18,39.21,39.11,39.14,25700.0,29.339,29.3615,29.2866,29.309,25700.0
2010-08-25 12:25:00,39.14,39.15,39.06,39.06,35700.0,29.309,29.3165,29.2491,29.2491,35700.0
2010-08-25 12:30:00,39.07,39.11,39.0,39.02,88700.0,29.2566,29.2866,29.2042,29.2192,88700.0
2010-08-25 12:35:00,39.03,39.03,38.97,38.97,30900.0,29.2267,29.2267,29.1817,29.1817,30900.0
2010-08-25 12:40:00,38.96,39.02,38.93,39.02,43800.0,29.1742,29.2192,29.1518,29.2192,43800.0
2010-08-25 12:45:00,39.02,39.02,38.99,39.01,19800.0,29.2192,29.2192,29.1967,29.2117,19800.0
2010-08-25 12:50:00,39.02,39.05,38.99,38.99,24500.0,29.2192,29.2416,29.1967,29.1967,24500.0
2010-08-25 12:55:00,39.0,39.02,38.95,38.99,48000.0,29.2042,29.2192,29.1668,29.1967,48000.0
2010-08-25 13:00:00,38.99,39.02,38.94,39.01,44000.0,29.1967,29.2192,29.1593,29.2117,44000.0
2010-08-25 13:05:00,39.02,39.02,38.95,38.97,27100.0,29.2192,29.2192,29.1668,29.1817,27100.0
2010-08-25 13:10:00,38.97,39.02,38.97,38.99,53100.0,29.1817,29.2192,29.1817,29.1967,53100.0
2010-08-25 13:15:00,38.98,39.01,38.92,39.01,32600.0,29.1892,29.2117,29.1443,29.2117,32600.0
2010-08-25 13:20:00,39.0,39.01,38.95,39.01,23800.0,29.2042,29.2117,29.1668,29.2117,23800.0
2010-08-25 13:25:00,39.02,39.04,38.9,38.92,33900.0,29.2192,29.2342,29.1293,29.1443,33900.0
2010-08-25 13:30:00,38.92,39.0,38.9,38.98,51900.0,29.1443,29.2042,29.1293,29.1892,51900.0
2010-08-25 13:35:00,38.98,39.05,38.97,39.03,35700.0,29.1892,29.2416,29.1817,29.2267,35700.0
2010-08-25 13:40:00,39.03,39.12,39.01,39.11,50900.0,29.2267,29.2941,29.2117,29.2866,50900.0
2010-08-25 13:45:00,39.11,39.14,39.09,39.14,57800.0,29.2866,29.309,29.2716,29.309,57800.0
2010-08-25 13:50:00,39.14,39.18,39.11,39.12,43700.0,29.309,29.339,29.2866,29.2941,43700.0
2010-08-25 13:55:00,39.14,39.19,39.13,39.14,41100.0,29.309,29.3465,29.3016,29.309,41100.0
2010-08-25 14:00:00,39.15,39.2,39.12,39.2,43100.0,29.3165,29.354,29.2941,29.354,43100.0
2010-08-25 14:05:00,39.19,39.24,39.16,39.17,41600.0,29.3465,29.3839,29.324,29.3315,41600.0
2010-08-25 14:10:00,39.16,39.22,39.13,39.21,68600.0,29.324,29.3689,29.3016,29.3615,68600.0
2010-08-25 14:15:00,39.21,39.23,39.13,39.21,61500.0,29.3615,29.3764,29.3016,29.3615,61500.0
2010-08-25 14:20:00,39.21,39.22,39.14,39.14,44600.0,29.3615,29.3689,29.309,29.309,44600.0
2010-08-25 14:25:00,39.15,39.16,39.11,39.11,34200.0,29.3165,29.324,29.2866,29.2866,34200.0
2010-08-25 14:30:00,39.12,39.26,39.09,39.24,77700.0,29.2941,29.3989,29.2716,29.3839,77700.0
2010-08-25 14:35:00,39.25,39.33,39.2,39.27,114200.0,29.3914,29.4513,29.354,29.4064,114200.0
2010-08-25 14:40:00,39.28,39.38,39.28,39.33,87300.0,29.4139,29.4888,29.4139,29.4513,87300.0
2010-08-25 14:45:00,39.33,39.36,39.3,39.31,109900.0,29.4513,29.4738,29.4289,29.4363,109900.0
2010-08-25 14:50:00,39.31,39.35,39.28,39.33,88600.0,29.4363,29.4663,29.4139,29.4513,88600.0
2010-08-25 14:55:00,39.32,39.38,39.28,39.37,63300.0,29.4438,29.4888,29.4139,29.4813,63300.0
2010-08-25 15:00:00,39.37,39.42,39.35,39.39,62400.0,29.4813,29.5187,29.4663,29.4962,62400.0
2010-08-25 15:05:00,39.38,39.39,39.32,39.36,63900.0,29.4888,29.4962,29.4438,29.4738,63900.0
2010-08-25 15:10:00,39.36,39.37,39.34,39.37,77000.0,29.4738,29.4813,29.4588,29.4813,77000.0
2010-08-25 15:15:00,39.36,39.41,39.29,39.31,62900.0,29.4738,29.5112,29.4214,29.4363,62900.0
2010-08-25 15:20:00,39.31,39.31,39.24,39.28,48900.0,29.4363,29.4363,29.3839,29.4139,48900.0
2010-08-25 15:25:00,39.28,39.31,39.26,39.27,82100.0,29.4139,29.4363,29.3989,29.4064,82100.0
2010-08-25 15:30:00,39.27,39.42,39.27,39.4,211800.0,29.4064,29.5187,29.4064,29.5037,211800.0
2010-08-25 15:35:00,39.41,39.43,39.35,39.35,222100.0,29.5112,29.5262,29.4663,29.4663,222100.0
2010-08-25 15:40:00,39.35,39.41,39.3,39.4,236400.0,29.4663,29.5112,29.4289,29.5037,236400.0
2010-08-25 15:45:00,39.4,39.43,39.36,39.37,187100.0,29.5037,29.5262,29.4738,29.4813,187100.0
2010-08-25 15:50:00,39.37,39.4,39.25,39.27,160200.0,29.4813,29.5037,29.3914,29.4064,160200.0
2010-08-25 15:55:00,39.28,39.33,39.25,39.3,195700.0,29.4139,29.4513,29.3914,29.4289,195700.0
2010-08-26 09:30:00,39.67,39.74,39.33,39.35,84600.0,29.7059,29.7583,29.4513,29.4663,84600.0
2010-08-26 09:35:00,39.35,39.55,39.21,39.38,61100.0,29.4663,29.6161,29.3615,29.4888,61100.0
2010-08-26 09:40:00,39.35,39.42,39.25,39.36,95000.0,29.4663,29.5187,29.3914,29.4738,95000.0
2010-08-26 09:45:00,39.35,39.42,39.3,39.38,46600.0,29.4663,29.5187,29.4289,29.4888,46600.0
2010-08-26 09:50:00,39.35,39.42,39.32,39.33,97900.0,29.4663,29.5187,29.4438,29.4513,97900.0
2010-08-26 09:55:00,39.32,39.59,39.32,39.56,120900.0,29.4438,29.646,29.4438,29.6235,120900.0
2010-08-26 10:00:00,39.56,39.73,39.53,39.73,135800.0,29.6235,29.7508,29.6011,29.7508,135800.0
2010-08-26 10:05:00,39.73,39.93,39.63,39.92,179100.0,29.7508,29.9006,29.676,29.8931,179100.0
2010-08-26 10:10:00,39.91,39.98,39.87,39.9,123000.0,29.8856,29.9381,29.8557,29.8781,123000.0
2010-08-26 10:15:00,39.9,40.01,39.88,40.01,108900.0,29.8781,29.9605,29.8632,29.9605,108900.0
2010-08-26 10:20:00,40.0,40.01,39.84,39.89,90800.0,29.953,29.9605,29.8332,29.8707,90800.0
2010-08-26 10:25:00,39.9,39.98,39.83,39.95,195300.0,29.8781,29.9381,29.8257,29.9156,195300.0
2010-08-26 10:30:00,39.95,39.98,39.85,39.9,61100.0,29.9156,29.9381,29.8407,29.8781,61100.0
2010-08-26 10:35:00,39.9,39.94,39.86,39.86,81200.0,29.8781,29.9081,29.8482,29.8482,81200.0
2010-08-26 10:40:00,39.87,39.95,39.86,39.9,161600.0,29.8557,29.9156,29.8482,29.8781,161600.0
2010-08-26 10:45:00,39.89,39.92,39.77,39.78,37100.0,29.8707,29.8931,29.7808,29.7883,37100.0
2010-08-26 10:50:00,39.78,39.89,39.78,39.86,106200.0,29.7883,29.8707,29.7883,29.8482,106200.0
2010-08-26 10:55:00,39.87,39.92,39.85,39.91,86400.0,29.8557,29.8931,29.8407,29.8856,86400.0
2010-08-26 11:00:00,39.91,39.91,39.76,39.79,42400.0,29.8856,29.8856,29.7733,29.7958,42400.0
2010-08-26 11:05:00,39.78,39.78,39.53,39.6,77700.0,29.7883,29.7883,29.6011,29.6535,77700.0
2010-08-26 11:10:00,39.6,39.65,39.48,39.58,37100.0,29.6535,29.6909,29.5636,29.6385,37100.0
2010-08-26 11:15:00,39.58,39.74,39.57,39.72,74900.0,29.6385,29.7583,29.631,29.7434,74900.0
2010-08-26 11:20:00,39.7,39.77,39.65,39.71,55300.0,29.7284,29.7808,29.6909,29.7359,55300.0
2010-08-26 11:25:00,39.71,39.84,39.71,39.8,44000.0,29.7359,29.8332,29.7359,29.8033,44000.0
2010-08-26 11:30:00,39.8,39.86,39.79,39.85,29100.0,29.8033,29.8482,29.7958,29.8407,29100.0
2010-08-26 11:35:00,39.86,39.9,39.8,39.8,38200.0,29.8482,29.8781,29.8033,29.8033,38200.0
2010-08-26 11:40:00,39.8,39.83,39.71,39.77,53500.0,29.8033,29.8257,29.7359,29.7808,53500.0
2010-08-26 11:45:00,39.78,39.81,39.69,39.76,33600.0,29.7883,29.8108,29.7209,29.7733,33600.0
2010-08-26 11:50:00,39.75,39.77,39.63,39.64,71900.0,29.7658,29.7808,29.676,29.6835,71900.0
2010-08-26 11:55:00,39.65,39.83,39.65,39.83,42100.0,29.6909,29.8257,29.6909,29.8257,42100.0
2010-08-26 12:00:00,39.82,39.83,39.75,39.77,31700.0,29.8182,29.8257,29.7658,29.7808,31700.0
2010-08-26 12:05:00,39.79,39.8,39.74,39.76,21700.0,29.7958,29.8033,29.7583,29.7733,21700.0
2010-08-26 12:10:00,39.76,39.81,39.74,39.79,52100.0,29.7733,29.8108,29.7583,29.7958,52100.0
2010-08-26 12:15:00,39.79,39.79,39.7,39.74,26700.0,29.7958,29.7958,29.7284,29.7583,26700.0
2010-08-26 12:20:00,39.74,39.88,39.74,39.86,41500.0,29.7583,29.8632,29.7583,29.8482,41500.0
2010-08-26 12:25:00,39.86,39.89,39.84,39.85,29400.0,29.8482,29.8707,29.8332,29.8407,29400.0
2010-08-26 12:30:00,39.85,39.86,39.83,39.85,27000.0,29.8407,29.8482,29.8257,29.8407,27000.0
2010-08-26 12:35:00,39.85,39.89,39.82,39.83,68300.0,29.8407,29.8707,29.8182,29.8257,68300.0
2010-08-26 12:40:00,39.83,39.84,39.78,39.84,53400.0,29.8257,29.8332,29.7883,29.8332,53400.0
2010-08-26 12:45:00,39.83,39.85,39.79,39.82,41900.0,29.8257,29.8407,29.7958,29.8182,41900.0
2010-08-26 12:50:00,39.84,39.85,39.7,39.76,85700.0,29.8332,29.8407,29.7284,29.7733,85700.0
2010-08-26 12:55:00,39.77,39.86,39.73,39.84,52500.0,29.7808,29.8482,29.7508,29.8332,52500.0
2010-08-26 13:00:00,39.85,39.85,39.74,39.75,50200.0,29.8407,29.8407,29.7583,29.7658,50200.0
2010-08-26 13:05:00,39.76,39.81,39.73,39.75,39300.0,29.7733,29.8108,29.7508,29.7658,39300.0
2010-08-26 13:10:00,39.75,39.75,39.7,39.73,25300.0,29.7658,29.7658,29.7284,29.7508,25300.0
2010-08-26 13:15:00,39.73,39.83,39.73,39.78,37600.0,29.7508,29.8257,29.7508,29.7883,37600.0
2010-08-26 13:20:00,39.78,39.83,39.77,39.81,41000.0,29.7883,29.8257,29.7808,29.8108,41000.0
2010-08-26 13:25:00,39.8,39.82,39.76,39.81,38900.0,29.8033,29.8182,29.7733,29.8108,38900.0
2010-08-26 13:30:00,39.8,39.88,39.79,39.85,47300.0,29.8033,29.8632,29.7958,29.8407,47300.0
2010-08-26 13:35:00,39.85,39.85,39.76,39.78,19200.0,29.8407,29.8407,29.7733,29.7883,19200.0
2010-08-26 13:40:00,39.78,39.83,39.78,39.78,61700.0,29.7883,29.8257,29.7883,29.7883,61700.0
2010-08-26 13:45:00,39.79,39.81,39.75,39.76,39500.0,29.7958,29.8108,29.7658,29.7733,39500.0
2010-08-26 13:50:00,39.76,39.82,39.76,39.81,40100.0,29.7733,29.8182,29.7733,29.8108,40100.0
2010-08-26 13:55:00,39.81,39.81,39.72,39.75,100800.0,29.8108,29.8108,29.7434,29.7658,100800.0
2010-08-26 14:00:00,39.75,39.8,39.73,39.74,78500.0,29.7658,29.8033,29.7508,29.7583,78500.0
2010-08-26 14:05:00,39.75,39.76,39.67,39.7,64200.0,29.7658,29.7733,29.7059,29.7284,64200.0
2010-08-26 14:10:00,39.69,39.69,39.61,39.68,83400.0,29.7209,29.7209,29.661,29.7134,83400.0
2010-08-26 14:15:00,39.69,39.69,39.59,39.67,51300.0,29.7209,29.7209,29.646,29.7059,51300.0
2010-08-26 14:20:00,39.66,39.7,39.6,39.65,68500.0,29.6984,29.7284,29.6535,29.6909,68500.0
2010-08-26 14:25:00,39.66,39.71,39.64,39.66,79400.0,29.6984,29.7359,29.6835,29.6984,79400.0
2010-08-26 14:30:00,39.67,39.67,39.57,39.63,79400.0,29.7059,29.7059,29.631,29.676,79400.0
2010-08-26 14:35:00,39.64,39.7,39.62,39.64,71900.0,29.6835,29.7284,29.6685,29.6835,71900.0
2010-08-26 14:40:00,39.65,39.7,39.65,39.65,74900.0,29.6909,29.7284,29.6909,29.6909,74900.0
2010-08-26 14:45:00,39.66,39.68,39.61,39.65,87800.0,29.6984,29.7134,29.661,29.6909,87800.0
2010-08-26 14:50:00,39.64,39.65,39.58,39.59,53600.0,29.6835,29.6909,29.6385,29.646,53600.0
2010-08-26 14:55:00,39.59,39.63,39.56,39.63,158600.0,29.646,29.676,29.6235,29.676,158600.0
2010-08-26 15:00:00,39.62,39.69,39.61,39.66,158000.0,29.6685,29.7209,29.661,29.6984,158000.0
2010-08-26 15:05:00,39.66,39.75,39.63,39.72,162800.0,29.6984,29.7658,29.676,29.7434,162800.0
2010-08-26 15:10:00,39.74,39.76,39.68,39.75,146900.0,29.7583,29.7733,29.7134,29.7658,146900.0
2010-08-26 15:15:00,39.74,39.81,39.7,39.8,158400.0,29.7583,29.8108,29.7284,29.8033,158400.0
2010-08-26 15:20:00,39.79,39.82,39.74,39.75,235400.0,29.7958,29.8182,29.7583,29.7658,235400.0
2010-08-26 15:25:00,39.75,39.8,39.7,39.77,119700.0,29.7658,29.8033,29.7284,29.7808,119700.0
2010-08-26 15:30:00,39.77,39.77,39.69,39.75,147900.0,29.7808,29.7808,29.7209,29.7658,147900.0
2010-08-26 15:35:00,39.76,39.81,39.73,39.79,139300.0,29.7733,29.8108,29.7508,29.7958,139300.0
2010-08-26 15:40:00,39.78,39.95,39.76,39.95,190900.0,29.7883,29.9156,29.7733,29.9156,190900.0
2010-08-26 15:45:00,39.94,39.94,39.83,39.91,157000.0,29.9081,29.9081,29.8257,29.8856,157000.0
2010-08-26 15:50:00,39.92,39.92,39.81,39.9,338800.0,29.8931,29.8931,29.8108,29.8781,338800.0
2010-08-26 15:55:00,39.9,39.9,39.68,39.69,350900.0,29.8781,29.8781,29.7134,29.7209,350900.0
2010-08-27 09:30:00,40.0,40.38,39.81,40.13,135000.0,29.953,30.2376,29.8108,30.0504,135000.0
2010-08-27 09:35:00,40.18,40.27,39.87,39.88,83400.0,30.0878,30.1552,29.8557,29.8632,83400.0
2010-08-27 09:40:00,39.91,40.09,39.78,39.86,80800.0,29.8856,30.0204,29.7883,29.8482,80800.0
2010-08-27 09:45:00,39.83,40.21,39.8,40.19,191100.0,29.8257,30.1103,29.8033,30.0953,191100.0
2010-08-27 09:50:00,40.18,41.0,40.15,40.7,945400.0,30.0878,30.7019,30.0654,30.4772,945400.0
2010-08-27 09:55:00,40.7,40.79,40.27,40.46,453700.0,30.4772,30.5446,30.1552,30.2975,453700.0
2010-08-27 10:00:00,40.45,40.58,39.61,39.88,421200.0,30.29,30.3873,29.661,29.8632,421200.0
2010-08-27 10:05:00,39.91,40.22,39.71,40.13,337400.0,29.8856,30.1178,29.7359,30.0504,337400.0
2010-08-27 10:10:00,40.14,40.67,39.96,40.46,288900.0,30.0579,30.4547,29.9231,30.2975,288900.0
2010-08-27 10:15:00,40.44,40.66,40.35,40.52,133000.0,30.2825,30.4473,30.2151,30.3424,133000.0
2010-08-27 10:20:00,40.48,40.57,40.11,40.53,121400.0,30.3125,30.3799,30.0354,30.3499,121400.0
2010-08-27 10:25:00,40.51,40.76,40.51,40.64,170700.0,30.3349,30.5221,30.3349,30.4323,170700.0
2010-08-27 10:30:00,40.65,40.72,40.59,40.59,73200.0,30.4398,30.4922,30.3948,30.3948,73200.0
2010-08-27 10:35:00,40.6,40.68,40.5,40.56,88800.0,30.4023,30.4622,30.3274,30.3724,88800.0
2010-08-27 10:40:00,40.56,40.64,40.37,40.39,84900.0,30.3724,30.4323,30.2301,30.2451,84900.0
2010-08-27 10:45:00,40.4,40.44,40.27,40.31,79100.0,30.2526,30.2825,30.1552,30.1852,79100.0
2010-08-27 10:50:00,40.3,40.45,40.28,40.32,98200.0,30.1777,30.29,30.1627,30.1927,98200.0
2010-08-27 10:55:00,40.32,40.32,40.2,40.3,40800.0,30.1927,30.1927,30.1028,30.1777,40800.0
2010-08-27 11:00:00,40.3,40.39,40.29,40.39,41400.0,30.1777,30.2451,30.1702,30.2451,41400.0
2010-08-27 11:05:00,40.4,40.73,40.39,40.67,63000.0,30.2526,30.4997,30.2451,30.4547,63000.0
2010-08-27 11:10:00,40.67,40.82,40.62,40.72,49300.0,30.4547,30.5671,30.4173,30.4922,49300.0
2010-08-27 11:15:00,40.73,40.86,40.72,40.74,60300.0,30.4997,30.597,30.4922,30.5072,60300.0
2010-08-27 11:20:00,40.73,40.82,40.69,40.82,26600.0,30.4997,30.5671,30.4697,30.5671,26600.0
2010-08-27 11:25:00,40.81,40.88,40.74,40.84,53000.0,30.5596,30.612,30.5072,30.582,53000.0
2010-08-27 11:30:00,40.85,40.86,40.77,40.79,54900.0,30.5895,30.597,30.5296,30.5446,54900.0
2010-08-27 11:35:00,40.79,40.85,40.76,40.83,41100.0,30.5446,30.5895,30.5221,30.5746,41100.0
2010-08-27 11:40:00,40.82,40.83,40.75,40.76,59200.0,30.5671,30.5746,30.5146,30.5221,59200.0
2010-08-27 11:45:00,40.76,40.96,40.76,40.95,92800.0,30.5221,30.6719,30.5221,30.6644,92800.0
2010-08-27 11:50:00,40.94,40.97,40.9,40.94,108300.0,30.6569,30.6794,30.627,30.6569,108300.0
2010-08-27 11:55:00,40.91,40.93,40.8,40.83,70600.0,30.6345,30.6494,30.5521,30.5746,70600.0
2010-08-27 12:00:00,40.82,40.86,40.67,40.7,73600.0,30.5671,30.597,30.4547,30.4772,73600.0
2010-08-27 12:05:00,40.71,40.86,40.7,40.81,50700.0,30.4847,30.597,30.4772,30.5596,50700.0
2010-08-27 12:10:00,40.81,40.88,40.79,40.81,49400.0,30.5596,30.612,30.5446,30.5596,49400.0
2010-08-27 12:15:00,40.82,41.09,40.81,41.09,125900.0,30.5671,30.7692,30.5596,30.7692,125900.0
2010-08-27 12:20:00,41.1,41.14,41.04,41.11,100600.0,30.7767,30.8067,30.7318,30.7842,100600.0
2010-08-27 12:25:00,41.11,41.13,41.03,41.09,74400.0,30.7842,30.7992,30.7243,30.7692,74400.0
2010-08-27 12:30:00,41.09,41.2,41.09,41.12,109200.0,30.7692,30.8516,30.7692,30.7917,109200.0
2010-08-27 12:35:00,41.12,41.13,41.1,41.12,89000.0,30.7917,30.7992,30.7767,30.7917,89000.0
2010-08-27 12:40:00,41.13,41.13,41.04,41.06,84300.0,30.7992,30.7992,30.7318,30.7468,84300.0
2010-08-27 12:45:00,41.06,41.12,41.04,41.06,41000.0,30.7468,30.7917,30.7318,30.7468,41000.0
2010-08-27 12:50:00,41.06,41.11,41.04,41.11,84000.0,30.7468,30.7842,30.7318,30.7842,84000.0
2010-08-27 12:55:00,41.12,41.13,41.0,41.07,68400.0,30.7917,30.7992,30.7019,30.7543,68400.0
2010-08-27 13:00:00,41.06,41.16,41.05,41.13,155800.0,30.7468,30.8217,30.7393,30.7992,155800.0
2010-08-27 13:05:00,41.13,41.22,41.12,41.22,106200.0,30.7992,30.8666,30.7917,30.8666,106200.0
2010-08-27 13:10:00,41.21,41.22,41.07,41.1,92300.0,30.8591,30.8666,30.7543,30.7767,92300.0
2010-08-27 13:15:00,41.1,41.18,41.08,41.08,69200.0,30.7767,30.8366,30.7618,30.7618,69200.0
2010-08-27 13:20:00,41.07,41.26,41.07,41.18,73700.0,30.7543,30.8965,30.7543,30.8366,73700.0
2010-08-27 13:25:00,41.19,41.31,41.14,41.3,57700.0,30.8441,30.934,30.8067,30.9265,57700.0
2010-08-27 13:30:00,41.3,41.35,41.26,41.3,70600.0,30.9265,30.9639,30.8965,30.9265,70600.0
2010-08-27 13:35:00,41.3,41.39,41.25,41.33,82300.0,30.9265,30.9939,30.8891,30.949,82300.0
2010-08-27 13:40:00,41.35,41.38,41.28,41.29,54400.0,30.9639,30.9864,30.9115,30.919,54400.0
2010-08-27 13:45:00,41.28,41.32,41.15,41.15,83000.0,30.9115,30.9415,30.8142,30.8142,83000.0
2010-08-27 13:50:00,41.15,41.33,41.15,41.33,66200.0,30.8142,30.949,30.8142,30.949,66200.0
2010-08-27 13:55:00,41.33,41.42,41.3,41.38,109500.0,30.949,31.0164,30.9265,30.9864,109500.0
2010-08-27 14:00:00,41.39,41.45,41.35,41.41,133800.0,30.9939,31.0388,30.9639,31.0089,133800.0
2010-08-27 14:05:00,41.4,41.5,41.32,41.48,211500.0,31.0014,31.0763,30.9415,31.0613,211500.0
2010-08-27 14:10:00,41.48,41.5,41.45,41.47,117700.0,31.0613,31.0763,31.0388,31.0538,117700.0
2010-08-27 14:15:00,41.46,41.52,41.45,41.45,99200.0,31.0463,31.0912,31.0388,31.0388,99200.0
2010-08-27 14:20:00,41.46,41.52,41.44,41.46,81800.0,31.0463,31.0912,31.0313,31.0463,81800.0
2010-08-27 14:25:00,41.46,41.52,41.46,41.5,69400.0,31.0463,31.0912,31.0463,31.0763,69400.0
2010-08-27 14:30:00,41.5,41.59,41.5,41.56,76900.0,31.0763,31.1437,31.0763,31.1212,76900.0
2010-08-27 14:35:00,41.56,41.62,41.53,41.61,129300.0,31.1212,31.1661,31.0987,31.1586,129300.0
2010-08-27 14:40:00,41.62,41.65,41.51,41.57,102900.0,31.1661,31.1886,31.0838,31.1287,102900.0
2010-08-27 14:45:00,41.57,41.61,41.46,41.48,89400.0,31.1287,31.1586,31.0463,31.0613,89400.0
2010-08-27 14:50:00,41.48,41.56,41.46,41.46,50000.0,31.0613,31.1212,31.0463,31.0463,50000.0
2010-08-27 14:55:00,41.46,41.51,41.45,41.47,75300.0,31.0463,31.0838,31.0388,31.0538,75300.0
2010-08-27 15:00:00,41.46,41.48,41.45,41.46,122500.0,31.0463,31.0613,31.0388,31.0463,122500.0
2010-08-27 15:05:00,41.46,41.49,41.45,41.48,49300.0,31.0463,31.0688,31.0388,31.0613,49300.0
2010-08-27 15:10:00,41.47,41.49,41.45,41.46,208900.0,31.0538,31.0688,31.0388,31.0463,208900.0
2010-08-27 15:15:00,41.49,41.52,41.46,41.49,206900.0,31.0688,31.0912,31.0463,31.0688,206900.0
2010-08-27 15:20:00,41.49,41.6,41.49,41.59,93300.0,31.0688,31.1511,31.0688,31.1437,93300.0
2010-08-27 15:25:00,41.59,41.65,41.55,41.59,124400.0,31.1437,31.1886,31.1137,31.1437,124400.0
2010-08-27 15:30:00,41.59,41.61,41.49,41.53,117600.0,31.1437,31.1586,31.0688,31.0987,117600.0
2010-08-27 15:35:00,41.53,41.56,41.47,41.47,99600.0,31.0987,31.1212,31.0538,31.0538,99600.0
2010-08-27 15:40:00,41.47,41.56,41.45,41.55,270600.0,31.0538,31.1212,31.0388,31.1137,270600.0
2010-08-27 15:45:00,41.55,41.56,41.45,41.46,272800.0,31.1137,31.1212,31.0388,31.0463,272800.0
2010-08-27 15:50:00,41.45,41.51,41.45,41.45,331400.0,31.0388,31.0838,31.0388,31.0388,331400.0
2010-08-27 15:55:00,41.46,41.47,41.45,41.45,514900.0,31.0463,31.0538,31.0388,31.0388,514900.0
2010-08-30 09:30:00,41.15,41.5,41.14,41.35,126400.0,30.8142,31.0763,30.8067,30.9639,126400.0
2010-08-30 09:35:00,41.33,41.8,41.32,41.49,73100.0,30.949,31.3009,30.9415,31.0688,73100.0
2010-08-30 09:40:00,41.52,41.58,41.33,41.47,114500.0,31.0912,31.1362,30.949,31.0538,114500.0
2010-08-30 09:45:00,41.47,41.5,41.24,41.24,86100.0,31.0538,31.0763,30.8816,30.8816,86100.0
2010-08-30 09:50:00,41.25,41.26,41.15,41.25,93200.0,30.8891,30.8965,30.8142,30.8891,93200.0
2010-08-30 09:55:00,41.26,41.42,41.26,41.34,46600.0,30.8965,31.0164,30.8965,30.9565,46600.0
2010-08-30 10:00:00,41.33,41.35,41.21,41.31,65100.0,30.949,30.9639,30.8591,30.934,65100.0
2010-08-30 10:05:00,41.32,41.39,41.19,41.22,56000.0,30.9415,30.9939,30.8441,30.8666,56000.0
2010-08-30 10:10:00,41.22,41.22,41.03,41.16,113300.0,30.8666,30.8666,30.7243,30.8217,113300.0
2010-08-30 10:15:00,41.16,41.16,40.95,41.04,71400.0,30.8217,30.8217,30.6644,30.7318,71400.0
2010-08-30 10:20:00,41.03,41.07,40.92,40.97,55500.0,30.7243,30.7543,30.6419,30.6794,55500.0
2010-08-30 10:25:00,40.97,40.98,40.82,40.95,66500.0,30.6794,30.6869,30.5671,30.6644,66500.0
2010-08-30 10:30:00,40.92,40.92,40.84,40.87,36000.0,30.6419,30.6419,30.582,30.6045,36000.0
2010-08-30 10:35:00,40.88,41.06,40.88,41.03,61400.0,30.612,30.7468,30.612,30.7243,61400.0
2010-08-30 10:40:00,41.04,41.09,40.99,41.06,38300.0,30.7318,30.7692,30.6944,30.7468,38300.0
2010-08-30 10:45:00,41.06,41.14,41.02,41.12,30900.0,30.7468,30.8067,30.7168,30.7917,30900.0
2010-08-30 10:50:00,41.13,41.23,41.13,41.21,42300.0,30.7992,30.8741,30.7992,30.8591,42300.0
2010-08-30 10:55:00,41.22,41.28,41.15,41.18,19600.0,30.8666,30.9115,30.8142,30.8366,19600.0
2010-08-30 11:00:00,41.19,41.19,41.04,41.06,42000.0,30.8441,30.8441,30.7318,30.7468,42000.0
2010-08-30 11:05:00,41.06,41.17,41.05,41.13,105200.0,30.7468,30.8292,30.7393,30.7992,105200.0
2010-08-30 11:10:00,41.13,41.13,41.0,41.01,51100.0,30.7992,30.7992,30.7019,30.7093,51100.0
2010-08-30 11:15:00,41.01,41.06,40.97,41.05,54800.0,30.7093,30.7468,30.6794,30.7393,54800.0
2010-08-30 11:20:00,41.06,41.06,40.89,40.9,92900.0,30.7468,30.7468,30.6195,30.627,92900.0
2010-08-30 11:25:00,40.9,41.01,40.89,40.99,61200.0,30.627,30.7093,30.6195,30.6944,61200.0
2010-08-30 11:30:00,40.98,41.02,40.93,40.97,42400.0,30.6869,30.7168,30.6494,30.6794,42400.0
2010-08-30 11:35:00,40.97,40.98,40.82,40.82,65600.0,30.6794,30.6869,30.5671,30.5671,65600.0
2010-08-30 11:40:00,40.83,40.86,40.67,40.69,144400.0,30.5746,30.597,30.4547,30.4697,144400.0
2010-08-30 11:45:00,40.69,40.7,40.56,40.64,211600.0,30.4697,30.4772,30.3724,30.4323,211600.0
2010-08-30 11:50:00,40.65,40.68,40.56,40.56,117000.0,30.4398,30.4622,30.3724,30.3724,117000.0
2010-08-30 11:55:00,40.56,40.57,40.49,40.51,147600.0,30.3724,30.3799,30.32,30.3349,147600.0
2010-08-30 12:00:00,40.52,40.6,40.48,40.5,111100.0,30.3424,30.4023,30.3125,30.3274,111100.0
2010-08-30 12:05:00,40.49,40.58,40.48,40.55,55200.0,30.32,30.3873,30.3125,30.3649,55200.0
2010-08-30 12:10:00,40.55,40.64,40.55,40.64,51200.0,30.3649,30.4323,30.3649,30.4323,51200.0
2010-08-30 12:15:00,40.64,40.64,40.6,40.62,19200.0,30.4323,30.4323,30.4023,30.4173,19200.0
2010-08-30 12:20:00,40.62,40.66,40.6,40.64,20200.0,30.4173,30.4473,30.4023,30.4323,20200.0
2010-08-30 12:25:00,40.64,40.64,40.56,40.6,35100.0,30.4323,30.4323,30.3724,30.4023,35100.0
2010-08-30 12:30:00,40.6,40.61,40.56,40.57,61200.0,30.4023,30.4098,30.3724,30.3799,61200.0
2010-08-30 12:35:00,40.57,40.64,40.56,40.63,54000.0,30.3799,30.4323,30.3724,30.4248,54000.0
2010-08-30 12:40:00,40.63,40.63,40.56,40.57,52200.0,30.4248,30.4248,30.3724,30.3799,52200.0
2010-08-30 12:45:00,40.57,40.73,40.57,40.72,54900.0,30.3799,30.4997,30.3799,30.4922,54900.0
2010-08-30 12:50:00,40.73,40.76,40.69,40.7,36900.0,30.4997,30.5221,30.4697,30.4772,36900.0
2010-08-30 12:55:00,40.7,40.75,40.65,40.68,38500.0,30.4772,30.5146,30.4398,30.4622,38500.0
2010-08-30 13:00:00,40.68,40.74,40.66,40.73,22400.0,30.4622,30.5072,30.4473,30.4997,22400.0
2010-08-30 13:05:00,40.72,40.75,40.69,40.75,23900.0,30.4922,30.5146,30.4697,30.5146,23900.0
2010-08-30 13:10:00,40.75,40.81,40.74,40.74,27800.0,30.5146,30.5596,30.5072,30.5072,27800.0
2010-08-30 13:15:00,40.74,40.78,40.69,40.78,34500.0,30.5072,30.5371,30.4697,30.5371,34500.0
2010-08-30 13:20:00,40.77,40.77,40.63,40.68,44000.0,30.5296,30.5296,30.4248,30.4622,44000.0
2010-08-30 13:25:00,40.67,40.67,40.53,40.58,33500.0,30.4547,30.4547,30.3499,30.3873,33500.0
2010-08-30 13:30:00,40.57,40.6,40.54,40.6,32200.0,30.3799,30.4023,30.3574,30.4023,32200.0
2010-08-30 13:35:00,40.59,40.59,40.52,40.53,29700.0,30.3948,30.3948,30.3424,30.3499,29700.0
2010-08-30 13:40:00,40.53,40.61,40.5,40.6,43300.0,30.3499,30.4098,30.3274,30.4023,43300.0
2010-08-30 13:45:00,40.6,40.64,40.57,40.64,27700.0,30.4023,30.4323,30.3799,30.4323,27700.0
2010-08-30 13:50:00,40.63,40.65,40.54,40.54,29700.0,30.4248,30.4398,30.3574,30.3574,29700.0
2010-08-30 13:55:00,40.54,40.58,40.51,40.54,30900.0,30.3574,30.3873,30.3349,30.3574,30900.0
2010-08-30 14:00:00,40.53,40.65,40.51,40.58,49900.0,30.3499,30.4398,30.3349,30.3873,49900.0
2010-08-30 14:05:00,40.59,40.59,40.47,40.51,60900.0,30.3948,30.3948,30.305,30.3349,60900.0
2010-08-30 14:10:00,40.5,40.53,40.46,40.48,28800.0,30.3274,30.3499,30.2975,30.3125,28800.0
2010-08-30 14:15:00,40.47,40.5,40.45,40.49,26900.0,30.305,30.3274,30.29,30.32,26900.0
2010-08-30 14:20:00,40.5,40.5,40.46,40.46,25100.0,30.3274,30.3274,30.2975,30.2975,25100.0
2010-08-30 14:25:00,40.46,40.6,40.41,40.6,56300.0,30.2975,30.4023,30.26,30.4023,56300.0
2010-08-30 14:30:00,40.6,40.65,40.59,40.59,31900.0,30.4023,30.4398,30.3948,30.3948,31900.0
2010-08-30 14:35:00,40.59,40.6,40.5,40.54,104500.0,30.3948,30.4023,30.3274,30.3574,104500.0
2010-08-30 14:40:00,40.54,40.65,40.53,40.6,74600.0,30.3574,30.4398,30.3499,30.4023,74600.0
2010-08-30 14:45:00,40.6,40.62,40.57,40.62,102800.0,30.4023,30.4173,30.3799,30.4173,102800.0
2010-08-30 14:50:00,40.62,40.73,40.6,40.73,54800.0,30.4173,30.4997,30.4023,30.4997,54800.0
2010-08-30 14:55:00,40.72,40.72,40.63,40.64,42900.0,30.4922,30.4922,30.4248,30.4323,42900.0
2010-08-30 15:00:00,40.65,40.7,40.62,40.64,35000.0,30.4398,30.4772,30.4173,30.4323,35000.0
2010-08-30 15:05:00,40.64,40.68,40.6,40.6,51100.0,30.4323,30.4622,30.4023,30.4023,51100.0
2010-08-30 15:10:00,40.6,40.62,40.57,40.58,54800.0,30.4023,30.4173,30.3799,30.3873,54800.0
2010-08-30 15:15:00,40.58,40.61,40.54,40.59,160400.0,30.3873,30.4098,30.3574,30.3948,160400.0
2010-08-30 15:20:00,40.58,40.66,40.56,40.65,89900.0,30.3873,30.4473,30.3724,30.4398,89900.0
2010-08-30 15:25:00,40.65,40.67,40.59,40.62,67000.0,30.4398,30.4547,30.3948,30.4173,67000.0
2010-08-30 15:30:00,40.61,40.62,40.57,40.61,164600.0,30.4098,30.4173,30.3799,30.4098,164600.0
2010-08-30 15:35:00,40.61,40.64,40.58,40.62,149200.0,30.4098,30.4323,30.3873,30.4173,149200.0
2010-08-30 15:40:00,40.62,40.65,40.58,40.62,112400.0,30.4173,30.4398,30.3873,30.4173,112400.0
2010-08-30 15:45:00,40.61,40.63,40.57,40.61,306500.0,30.4098,30.4248,30.3799,30.4098,306500.0
2010-08-30 15:50:00,40.6,40.63,40.57,40.6,205400.0,30.4023,30.4248,30.3799,30.4023,205400.0
2010-08-30 15:55:00,40.6,40.62,40.52,40.53,461000.0,30.4023,30.4173,30.3424,30.3499,461000.0
2010-08-31 09:30:00,40.25,40.41,39.97,40.08,154400.0,30.1402,30.26,29.9306,30.0129,154400.0
2010-08-31 09:35:00,40.07,40.2,40.03,40.14,87500.0,30.0054,30.1028,29.9755,30.0579,87500.0
2010-08-31 09:40:00,40.11,40.14,39.95,40.14,109100.0,30.0354,30.0579,29.9156,30.0579,109100.0
2010-08-31 09:45:00,40.14,40.39,40.0,40.34,101700.0,30.0579,30.2451,29.953,30.2076,101700.0
2010-08-31 09:50:00,40.33,40.43,40.28,40.4,110800.0,30.2001,30.275,30.1627,30.2526,110800.0
2010-08-31 09:55:00,40.41,40.47,40.2,40.28,103100.0,30.26,30.305,30.1028,30.1627,103100.0
2010-08-31 10:00:00,40.29,40.61,40.28,40.56,126600.0,30.1702,30.4098,30.1627,30.3724,126600.0
2010-08-31 10:05:00,40.55,40.56,40.39,40.42,128000.0,30.3649,30.3724,30.2451,30.2675,128000.0
2010-08-31 10:10:00,40.43,40.59,40.43,40.5,105400.0,30.275,30.3948,30.275,30.3274,105400.0
2010-08-31 10:15:00,40.49,40.54,40.32,40.32,101900.0,30.32,30.3574,30.1927,30.1927,101900.0
2010-08-31 10:20:00,40.32,40.36,40.22,40.22,79400.0,30.1927,30.2226,30.1178,30.1178,79400.0
2010-08-31 10:25:00,40.22,40.39,40.19,40.38,52500.0,30.1178,30.2451,30.0953,30.2376,52500.0
2010-08-31 10:30:00,40.4,40.53,40.35,40.42,68300.0,30.2526,30.3499,30.2151,30.2675,68300.0
2010-08-31 10:35:00,40.41,40.45,40.2,40.25,48000.0,30.26,30.29,30.1028,30.1402,48000.0
2010-08-31 10:40:00,40.25,40.29,40.17,40.27,39300.0,30.1402,30.1702,30.0803,30.1552,39300.0
2010-08-31 10:45:00,40.27,40.27,40.17,40.19,35400.0,30.1552,30.1552,30.0803,30.0953,35400.0
2010-08-31 10:50:00,40.2,40.31,40.2,40.2,41700.0,30.1028,30.1852,30.1028,30.1028,41700.0
2010-08-31 10:55:00,40.19,40.24,40.15,40.23,29300.0,30.0953,30.1327,30.0654,30.1253,29300.0
2010-08-31 11:00:00,40.22,40.29,40.19,40.19,39000.0,30.1178,30.1702,30.0953,30.0953,39000.0
2010-08-31 11:05:00,40.18,40.23,40.18,40.21,77400.0,30.0878,30.1253,30.0878,30.1103,77400.0
2010-08-31 11:10:00,40.21,40.23,40.15,40.2,62700.0,30.1103,30.1253,30.0654,30.1028,62700.0
2010-08-31 11:15:00,40.2,40.26,40.17,40.18,44200.0,30.1028,30.1477,30.0803,30.0878,44200.0
2010-08-31 11:20:00,40.17,40.31,40.16,40.28,41900.0,30.0803,30.1852,30.0728,30.1627,41900.0
2010-08-31 11:25:00,40.27,40.32,40.2,40.2,36900.0,30.1552,30.1927,30.1028,30.1028,36900.0
2010-08-31 11:30:00,40.2,40.35,40.19,40.33,35600.0,30.1028,30.2151,30.0953,30.2001,35600.0
2010-08-31 11:35:00,40.33,40.43,40.33,40.35,24600.0,30.2001,30.275,30.2001,30.2151,24600.0
2010-08-31 11:40:00,40.36,40.42,40.35,40.35,23900.0,30.2226,30.2675,30.2151,30.2151,23900.0
2010-08-31 11:45:00,40.35,40.35,40.28,40.29,15200.0,30.2151,30.2151,30.1627,30.1702,15200.0
2010-08-31 11:50:00,40.29,40.44,40.28,40.42,16500.0,30.1702,30.2825,30.1627,30.2675,16500.0
2010-08-31 11:55:00,40.42,40.48,40.38,40.41,43400.0,30.2675,30.3125,30.2376,30.26,43400.0
2010-08-31 12:00:00,40.41,40.45,40.34,40.34,21500.0,30.26,30.29,30.2076,30.2076,21500.0
2010-08-31 12:05:00,40.35,40.36,40.26,40.27,33300.0,30.2151,30.2226,30.1477,30.1552,33300.0
2010-08-31 12:10:00,40.26,40.32,40.24,40.31,21300.0,30.1477,30.1927,30.1327,30.1852,21300.0
2010-08-31 12:15:00,40.31,40.34,40.28,40.33,10800.0,30.1852,30.2076,30.1627,30.2001,10800.0
2010-08-31 12:20:00,40.34,40.35,40.27,40.3,16600.0,30.2076,30.2151,30.1552,30.1777,16600.0
2010-08-31 12:25:00,40.29,40.33,40.27,40.3,19100.0,30.1702,30.2001,30.1552,30.1777,19100.0
2010-08-31 12:30:00,40.3,40.39,40.29,40.38,17800.0,30.1777,30.2451,30.1702,30.2376,17800.0
2010-08-31 12:35:00,40.38,40.38,40.34,40.35,8400.0,30.2376,30.2376,30.2076,30.2151,8400.0
2010-08-31 12:40:00,40.34,40.34,40.25,40.3,25800.0,30.2076,30.2076,30.1402,30.1777,25800.0
2010-08-31 12:45:00,40.3,40.34,40.26,40.29,27200.0,30.1777,30.2076,30.1477,30.1702,27200.0
2010-08-31 12:50:00,40.28,40.31,40.21,40.23,21200.0,30.1627,30.1852,30.1103,30.1253,21200.0
2010-08-31 12:55:00,40.23,40.23,40.12,40.12,20400.0,30.1253,30.1253,30.0429,30.0429,20400.0
2010-08-31 13:00:00,40.12,40.27,40.09,40.21,44400.0,30.0429,30.1552,30.0204,30.1103,44400.0
2010-08-31 13:05:00,40.22,40.28,40.17,40.28,18900.0,30.1178,30.1627,30.0803,30.1627,18900.0
2010-08-31 13:10:00,40.28,40.38,40.26,40.38,21100.0,30.1627,30.2376,30.1477,30.2376,21100.0
2010-08-31 13:15:00,40.38,40.4,40.36,40.38,35000.0,30.2376,30.2526,30.2226,30.2376,35000.0
2010-08-31 13:20:00,40.38,40.47,40.38,40.4,28000.0,30.2376,30.305,30.2376,30.2526,28000.0
2010-08-31 13:25:00,40.4,40.49,40.37,40.43,21300.0,30.2526,30.32,30.2301,30.275,21300.0
2010-08-31 13:30:00,40.44,40.49,40.42,40.42,29300.0,30.2825,30.32,30.2675,30.2675,29300.0
2010-08-31 13:35:00,40.43,40.55,40.38,40.51,43600.0,30.275,30.3649,30.2376,30.3349,43600.0
2010-08-31 13:40:00,40.51,40.54,40.45,40.46,18400.0,30.3349,30.3574,30.29,30.2975,18400.0
2010-08-31 13:45:00,40.46,40.48,40.41,40.45,20400.0,30.2975,30.3125,30.26,30.29,20400.0
2010-08-31 13:50:00,40.45,40.49,40.42,40.43,20800.0,30.29,30.32,30.2675,30.275,20800.0
2010-08-31 13:55:00,40.44,40.51,40.42,40.46,28000.0,30.2825,30.3349,30.2675,30.2975,28000.0
2010-08-31 14:00:00,40.44,40.49,40.34,40.39,63000.0,30.2825,30.32,30.2076,30.2451,63000.0
2010-08-31 14:05:00,40.38,40.61,40.38,40.5,69800.0,30.2376,30.4098,30.2376,30.3274,69800.0
2010-08-31 14:10:00,40.52,40.67,40.49,40.65,115600.0,30.3424,30.4547,30.32,30.4398,115600.0
2010-08-31 14:15:00,40.65,40.65,40.51,40.51,127100.0,30.4398,30.4398,30.3349,30.3349,127100.0
2010-08-31 14:20:00,40.51,40.54,40.4,40.41,43800.0,30.3349,30.3574,30.2526,30.26,43800.0
2010-08-31 14:25:00,40.44,40.53,40.4,40.42,39300.0,30.2825,30.3499,30.2526,30.2675,39300.0
2010-08-31 14:30:00,40.43,40.44,40.36,40.39,37200.0,30.275,30.2825,30.2226,30.2451,37200.0
2010-08-31 14:35:00,40.39,40.42,40.22,40.22,70800.0,30.2451,30.2675,30.1178,30.1178,70800.0
2010-08-31 14:40:00,40.23,40.26,40.17,40.2,37800.0,30.1253,30.1477,30.0803,30.1028,37800.0
2010-08-31 14:45:00,40.21,40.22,40.06,40.09,90800.0,30.1103,30.1178,29.998,30.0204,90800.0
2010-08-31 14:50:00,40.09,40.24,40.09,40.23,77000.0,30.0204,30.1327,30.0204,30.1253,77000.0
2010-08-31 14:55:00,40.24,40.25,40.15,40.18,41800.0,30.1327,30.1402,30.0654,30.0878,41800.0
2010-08-31 15:00:00,40.17,40.28,40.15,40.24,62100.0,30.0803,30.1627,30.0654,30.1327,62100.0
2010-08-31 15:05:00,40.24,40.24,40.19,40.22,63900.0,30.1327,30.1327,30.0953,30.1178,63900.0
2010-08-31 15:10:00,40.21,40.22,40.11,40.17,111300.0,30.1103,30.1178,30.0354,30.0803,111300.0
2010-08-31 15:15:00,40.18,40.25,40.14,40.25,106400.0,30.0878,30.1402,30.0579,30.1402,106400.0
2010-08-31 15:20:00,40.25,40.26,40.17,40.21,77200.0,30.1402,30.1477,30.0803,30.1103,77200.0
2010-08-31 15:25:00,40.2,40.26,40.18,40.23,66400.0,30.1028,30.1477,30.0878,30.1253,66400.0
2010-08-31 15:30:00,40.23,40.36,40.21,40.31,161500.0,30.1253,30.2226,30.1103,30.1852,161500.0
2010-08-31 15:35:00,40.31,40.34,40.22,40.27,168900.0,30.1852,30.2076,30.1178,30.1552,168900.0
2010-08-31 15:40:00,40.27,40.37,40.25,40.36,108200.0,30.1552,30.2301,30.1402,30.2226,108200.0
2010-08-31 15:45:00,40.37,40.53,40.37,40.45,277700.0,30.2301,30.3499,30.2301,30.29,277700.0
2010-08-31 15:50:00,40.46,40.51,40.34,40.38,223600.0,30.2975,30.3349,30.2076,30.2376,223600.0
2010-08-31 15:55:00,40.38,40.44,40.36,40.43,360500.0,30.2376,30.2825,30.2226,30.275,360500.0
2010-09-01 09:30:00,41.01,41.26,41.0,41.23,112100.0,30.7093,30.8965,30.7019,30.8741,112100.0
2010-09-01 09:35:00,41.23,41.28,40.95,41.02,88100.0,30.8741,30.9115,30.6644,30.7168,88100.0
2010-09-01 09:40:00,41.01,41.05,40.74,40.76,97300.0,30.7093,30.7393,30.5072,30.5221,97300.0
2010-09-01 09:45:00,40.79,40.9,40.76,40.87,91000.0,30.5446,30.627,30.5221,30.6045,91000.0
2010-09-01 09:50:00,40.87,41.08,40.87,40.92,145100.0,30.6045,30.7618,30.6045,30.6419,145100.0
2010-09-01 09:55:00,40.93,41.05,40.89,41.03,95800.0,30.6494,30.7393,30.6195,30.7243,95800.0
2010-09-01 10:00:00,41.03,41.47,40.98,41.41,312100.0,30.7243,31.0538,30.6869,31.0089,312100.0
2010-09-01 10:05:00,41.4,41.5,41.32,41.35,100900.0,31.0014,31.0763,30.9415,30.9639,100900.0
2010-09-01 10:10:00,41.35,41.42,41.32,41.4,84800.0,30.9639,31.0164,30.9415,31.0014,84800.0
2010-09-01 10:15:00,41.41,41.45,41.3,41.37,94700.0,31.0089,31.0388,30.9265,30.9789,94700.0
2010-09-01 10:20:00,41.37,41.41,41.29,41.37,102500.0,30.9789,31.0089,30.919,30.9789,102500.0
2010-09-01 10:25:00,41.37,41.5,41.34,41.5,90500.0,30.9789,31.0763,30.9565,31.0763,90500.0
2010-09-01 10:30:00,41.49,41.53,41.44,41.49,99000.0,31.0688,31.0987,31.0313,31.0688,99000.0
2010-09-01 10:35:00,41.5,41.64,41.47,41.61,120800.0,31.0763,31.1811,31.0538,31.1586,120800.0
2010-09-01 10:40:00,41.62,41.8,41.62,41.79,80800.0,31.1661,31.3009,31.1661,31.2934,80800.0
2010-09-01 10:45:00,41.78,41.85,41.74,41.76,168700.0,31.2859,31.3384,31.256,31.271,168700.0
2010-09-01 10:50:00,41.76,41.98,41.74,41.97,112700.0,31.271,31.4357,31.256,31.4282,112700.0
2010-09-01 10:55:00,41.97,41.99,41.86,41.86,54300.0,31.4282,31.4432,31.3458,31.3458,54300.0
2010-09-01 11:00:00,41.86,41.95,41.86,41.94,94200.0,31.3458,31.4132,31.3458,31.4058,94200.0
2010-09-01 11:05:00,41.93,41.95,41.9,41.93,53700.0,31.3983,31.4132,31.3758,31.3983,53700.0
2010-09-01 11:10:00,41.93,41.99,41.93,41.99,107900.0,31.3983,31.4432,31.3983,31.4432,107900.0
2010-09-01 11:15:00,41.99,42.0,41.96,41.99,90600.0,31.4432,31.4507,31.4207,31.4432,90600.0
2010-09-01 11:20:00,41.99,42.0,41.96,41.99,64600.0,31.4432,31.4507,31.4207,31.4432,64600.0
2010-09-01 11:25:00,42.0,42.08,41.98,42.02,186200.0,31.4507,31.5106,31.4357,31.4657,186200.0
2010-09-01 11:30:00,42.03,42.2,42.03,42.18,200200.0,31.4731,31.6004,31.4731,31.5855,200200.0
2010-09-01 11:35:00,42.18,42.19,42.1,42.13,41900.0,31.5855,31.593,31.5256,31.548,41900.0
2010-09-01 11:40:00,42.12,42.2,42.09,42.19,63200.0,31.5405,31.6004,31.5181,31.593,63200.0
2010-09-01 11:45:00,42.19,42.22,42.07,42.1,66900.0,31.593,31.6154,31.5031,31.5256,66900.0
2010-09-01 11:50:00,42.11,42.18,42.02,42.04,149500.0,31.5331,31.5855,31.4657,31.4806,149500.0
2010-09-01 11:55:00,42.05,42.06,41.95,41.96,46100.0,31.4881,31.4956,31.4132,31.4207,46100.0
2010-09-01 12:00:00,41.97,42.03,41.94,41.94,40000.0,31.4282,31.4731,31.4058,31.4058,40000.0
2010-09-01 12:05:00,41.94,41.99,41.9,41.9,39000.0,31.4058,31.4432,31.3758,31.3758,39000.0
2010-09-01 12:10:00,41.9,41.95,41.88,41.95,40300.0,31.3758,31.4132,31.3608,31.4132,40300.0
2010-09-01 12:15:00,41.95,42.01,41.95,42.0,51200.0,31.4132,31.4582,31.4132,31.4507,51200.0
2010-09-01 12:20:00,41.99,42.07,41.99,42.01,58500.0,31.4432,31.5031,31.4432,31.4582,58500.0
2010-09-01 12:25:00,42.01,42.07,41.98,42.03,50400.0,31.4582,31.5031,31.4357,31.4731,50400.0
2010-09-01 12:30:00,42.03,42.05,41.99,42.0,54100.0,31.4731,31.4881,31.4432,31.4507,54100.0
2010-09-01 12:35:00,42.01,42.03,41.98,42.03,69100.0,31.4582,31.4731,31.4357,31.4731,69100.0
2010-09-01 12:40:00,42.03,42.04,42.01,42.04,26700.0,31.4731,31.4806,31.4582,31.4806,26700.0
2010-09-01 12:45:00,42.05,42.07,42.0,42.02,37300.0,31.4881,31.5031,31.4507,31.4657,37300.0
2010-09-01 12:50:00,42.03,42.07,42.02,42.05,34000.0,31.4731,31.5031,31.4657,31.4881,34000.0
2010-09-01 12:55:00,42.05,42.12,42.05,42.1,49200.0,31.4881,31.5405,31.4881,31.5256,49200.0
2010-09-01 13:00:00,42.1,42.11,42.05,42.1,33000.0,31.5256,31.5331,31.4881,31.5256,33000.0
2010-09-01 13:05:00,42.08,42.14,42.08,42.14,32200.0,31.5106,31.5555,31.5106,31.5555,32200.0
2010-09-01 13:10:00,42.14,42.18,42.11,42.17,29500.0,31.5555,31.5855,31.5331,31.578,29500.0
2010-09-01 13:15:00,42.16,42.21,42.16,42.17,66300.0,31.5705,31.6079,31.5705,31.578,66300.0
2010-09-01 13:20:00,42.18,42.21,42.13,42.17,82900.0,31.5855,31.6079,31.548,31.578,82900.0
2010-09-01 13:25:00,42.17,42.22,42.16,42.18,62800.0,31.578,31.6154,31.5705,31.5855,62800.0
2010-09-01 13:30:00,42.19,42.24,42.17,42.23,67400.0,31.593,31.6304,31.578,31.6229,67400.0
2010-09-01 13:35:00,42.22,42.25,42.22,42.23,48100.0,31.6154,31.6379,31.6154,31.6229,48100.0
2010-09-01 13:40:00,42.23,42.24,42.17,42.22,29100.0,31.6229,31.6304,31.578,31.6154,29100.0
2010-09-01 13:45:00,42.22,42.25,42.2,42.25,43900.0,31.6154,31.6379,31.6004,31.6379,43900.0
2010-09-01 13:50:00,42.25,42.25,42.18,42.2,44800.0,31.6379,31.6379,31.5855,31.6004,44800.0
2010-09-01 13:55:00,42.19,42.19,42.09,42.16,48000.0,31.593,31.593,31.5181,31.5705,48000.0
2010-09-01 14:00:00,42.16,42.19,42.1,42.11,48300.0,31.5705,31.593,31.5256,31.5331,48300.0
2010-09-01 14:05:00,42.1,42.16,42.08,42.09,68900.0,31.5256,31.5705,31.5106,31.5181,68900.0
2010-09-01 14:10:00,42.09,42.12,41.98,41.99,56100.0,31.5181,31.5405,31.4357,31.4432,56100.0
2010-09-01 14:15:00,41.99,42.03,41.98,41.99,54500.0,31.4432,31.4731,31.4357,31.4432,54500.0
2010-09-01 14:20:00,41.99,42.04,41.92,41.93,57600.0,31.4432,31.4806,31.3908,31.3983,57600.0
2010-09-01 14:25:00,41.93,42.03,41.91,42.0,73400.0,31.3983,31.4731,31.3833,31.4507,73400.0
2010-09-01 14:30:00,41.99,42.03,41.99,41.99,33000.0,31.4432,31.4731,31.4432,31.4432,33000.0
2010-09-01 14:35:00,41.99,41.99,41.88,41.95,45900.0,31.4432,31.4432,31.3608,31.4132,45900.0
2010-09-01 14:40:00,41.95,42.01,41.95,41.95,53500.0,31.4132,31.4582,31.4132,31.4132,53500.0
2010-09-01 14:45:00,41.95,41.97,41.92,41.95,40900.0,31.4132,31.4282,31.3908,31.4132,40900.0
2010-09-01 14:50:00,41.96,42.01,41.95,41.95,51200.0,31.4207,31.4582,31.4132,31.4132,51200.0
2010-09-01 14:55:00,41.96,41.97,41.94,41.96,38000.0,31.4207,31.4282,31.4058,31.4207,38000.0
2010-09-01 15:00:00,41.96,41.97,41.87,41.97,85100.0,31.4207,31.4282,31.3533,31.4282,85100.0
2010-09-01 15:05:00,41.96,42.05,41.96,42.01,72200.0,31.4207,31.4881,31.4207,31.4582,72200.0
2010-09-01 15:10:00,42.01,42.05,42.0,42.04,100200.0,31.4582,31.4881,31.4507,31.4806,100200.0
2010-09-01 15:15:00,42.04,42.04,41.97,42.01,59100.0,31.4806,31.4806,31.4282,31.4582,59100.0
2010-09-01 15:20:00,42.01,42.04,41.94,41.95,59700.0,31.4582,31.4806,31.4058,31.4132,59700.0
2010-09-01 15:25:00,41.94,41.97,41.9,41.97,71300.0,31.4058,31.4282,31.3758,31.4282,71300.0
2010-09-01 15:30:00,41.96,42.0,41.92,41.98,113500.0,31.4207,31.4507,31.3908,31.4357,113500.0
2010-09-01 15:35:00,41.99,42.04,41.96,42.01,88700.0,31.4432,31.4806,31.4207,31.4582,88700.0
2010-09-01 15:40:00,42.01,42.04,41.99,42.02,135900.0,31.4582,31.4806,31.4432,31.4657,135900.0
2010-09-01 15:45:00,42.03,42.07,41.99,42.0,191200.0,31.4731,31.5031,31.4432,31.4507,191200.0
2010-09-01 15:50:00,42.01,42.01,41.91,41.93,319400.0,31.4582,31.4582,31.3833,31.3983,319400.0
2010-09-01 15:55:00,41.93,41.94,41.88,41.88,378900.0,31.3983,31.4058,31.3608,31.3608,378900.0
2010-09-02 09:30:00,42.27,42.36,42.06,42.08,116400.0,31.6529,31.7203,31.4956,31.5106,116400.0
2010-09-02 09:35:00,42.07,42.19,41.96,42.15,40000.0,31.5031,31.593,31.4207,31.563,40000.0
2010-09-02 09:40:00,42.13,42.13,41.87,41.96,40400.0,31.548,31.548,31.3533,31.4207,40400.0
2010-09-02 09:45:00,41.95,42.2,41.91,42.19,64000.0,31.4132,31.6004,31.3833,31.593,64000.0
2010-09-02 09:50:00,42.18,42.23,42.03,42.05,67100.0,31.5855,31.6229,31.4731,31.4881,67100.0
2010-09-02 09:55:00,42.02,42.09,41.98,42.02,54200.0,31.4657,31.5181,31.4357,31.4657,54200.0
2010-09-02 10:00:00,42.04,42.17,41.91,41.93,67500.0,31.4806,31.578,31.3833,31.3983,67500.0
2010-09-02 10:05:00,41.94,42.05,41.92,42.01,55800.0,31.4058,31.4881,31.3908,31.4582,55800.0
2010-09-02 10:10:00,42.02,42.06,41.98,42.02,54100.0,31.4657,31.4956,31.4357,31.4657,54100.0
2010-09-02 10:15:00,42.02,42.08,42.01,42.04,38200.0,31.4657,31.5106,31.4582,31.4806,38200.0
2010-09-02 10:20:00,42.04,42.13,42.02,42.1,35900.0,31.4806,31.548,31.4657,31.5256,35900.0
2010-09-02 10:25:00,42.11,42.21,42.11,42.2,32200.0,31.5331,31.6079,31.5331,31.6004,32200.0
2010-09-02 10:30:00,42.21,42.22,42.14,42.19,20900.0,31.6079,31.6154,31.5555,31.593,20900.0
2010-09-02 10:35:00,42.19,42.26,42.09,42.26,71300.0,31.593,31.6454,31.5181,31.6454,71300.0
2010-09-02 10:40:00,42.27,42.38,42.26,42.33,111800.0,31.6529,31.7352,31.6454,31.6978,111800.0
2010-09-02 10:45:00,42.33,42.53,42.3,42.53,167800.0,31.6978,31.8476,31.6753,31.8476,167800.0
2010-09-02 10:50:00,42.52,42.62,42.5,42.59,63000.0,31.8401,31.915,31.8251,31.8925,63000.0
2010-09-02 10:55:00,42.59,42.74,42.59,42.74,211800.0,31.8925,32.0048,31.8925,32.0048,211800.0
2010-09-02 11:00:00,42.74,42.88,42.74,42.88,155000.0,32.0048,32.1096,32.0048,32.1096,155000.0
2010-09-02 11:05:00,42.87,42.9,42.79,42.79,124400.0,32.1022,32.1246,32.0423,32.0423,124400.0
2010-09-02 11:10:00,42.78,42.82,42.69,42.69,65100.0,32.0348,32.0647,31.9674,31.9674,65100.0
2010-09-02 11:15:00,42.69,42.73,42.64,42.71,57100.0,31.9674,31.9973,31.9299,31.9823,57100.0
2010-09-02 11:20:00,42.71,42.83,42.68,42.81,70000.0,31.9823,32.0722,31.9599,32.0572,70000.0
2010-09-02 11:25:00,42.81,42.88,42.81,42.88,118300.0,32.0572,32.1096,32.0572,32.1096,118300.0
2010-09-02 11:30:00,42.86,43.0,42.85,43.0,115300.0,32.0947,32.1995,32.0872,32.1995,115300.0
2010-09-02 11:35:00,43.0,43.12,42.99,43.05,142800.0,32.1995,32.2894,32.192,32.2369,142800.0
2010-09-02 11:40:00,43.04,43.09,43.01,43.04,129600.0,32.2295,32.2669,32.207,32.2295,129600.0
2010-09-02 11:45:00,43.03,43.16,43.02,43.14,82700.0,32.222,32.3193,32.2145,32.3043,82700.0
2010-09-02 11:50:00,43.14,43.21,43.1,43.11,101200.0,32.3043,32.3568,32.2744,32.2819,101200.0
2010-09-02 11:55:00,43.1,43.15,42.96,42.96,50200.0,32.2744,32.3118,32.1696,32.1696,50200.0
2010-09-02 12:00:00,42.96,42.99,42.92,42.99,29900.0,32.1696,32.192,32.1396,32.192,29900.0
2010-09-02 12:05:00,42.99,43.07,42.97,43.06,81000.0,32.192,32.2519,32.177,32.2444,81000.0
2010-09-02 12:10:00,43.06,43.07,42.99,43.03,39200.0,32.2444,32.2519,32.192,32.222,39200.0
2010-09-02 12:15:00,43.03,43.07,42.97,43.05,55900.0,32.222,32.2519,32.177,32.2369,55900.0
2010-09-02 12:20:00,43.06,43.13,43.05,43.1,74000.0,32.2444,32.2969,32.2369,32.2744,74000.0
2010-09-02 12:25:00,43.11,43.18,43.07,43.14,83100.0,32.2819,32.3343,32.2519,32.3043,83100.0
2010-09-02 12:30:00,43.16,43.18,43.1,43.13,46900.0,32.3193,32.3343,32.2744,32.2969,46900.0
2010-09-02 12:35:00,43.14,43.16,43.09,43.1,28000.0,32.3043,32.3193,32.2669,32.2744,28000.0
2010-09-02 12:40:00,43.1,43.1,43.04,43.1,59000.0,32.2744,32.2744,32.2295,32.2744,59000.0
2010-09-02 12:45:00,43.09,43.1,43.05,43.06,54800.0,32.2669,32.2744,32.2369,32.2444,54800.0
2010-09-02 12:50:00,43.07,43.07,42.94,42.94,51000.0,32.2519,32.2519,32.1546,32.1546,51000.0
2010-09-02 12:55:00,42.93,43.02,42.92,42.99,42300.0,32.1471,32.2145,32.1396,32.192,42300.0
2010-09-02 13:00:00,42.99,43.06,42.98,43.05,28000.0,32.192,32.2444,32.1845,32.2369,28000.0
2010-09-02 13:05:00,43.05,43.07,43.04,43.06,25000.0,32.2369,32.2519,32.2295,32.2444,25000.0
2010-09-02 13:10:00,43.06,43.09,43.03,43.04,127500.0,32.2444,32.2669,32.222,32.2295,127500.0
2010-09-02 13:15:00,43.03,43.08,43.02,43.07,19900.0,32.222,32.2594,32.2145,32.2519,19900.0
2010-09-02 13:20:00,43.07,43.07,43.0,43.01,36200.0,32.2519,32.2519,32.1995,32.207,36200.0
2010-09-02 13:25:00,43.02,43.06,43.0,43.05,39000.0,32.2145,32.2444,32.1995,32.2369,39000.0
2010-09-02 13:30:00,43.05,43.08,43.04,43.07,51000.0,32.2369,32.2594,32.2295,32.2519,51000.0
2010-09-02 13:35:00,43.08,43.15,43.08,43.1,45700.0,32.2594,32.3118,32.2594,32.2744,45700.0
2010-09-02 13:40:00,43.09,43.14,43.05,43.06,85100.0,32.2669,32.3043,32.2369,32.2444,85100.0
2010-09-02 13:45:00,43.06,43.07,43.01,43.02,45100.0,32.2444,32.2519,32.207,32.2145,45100.0
2010-09-02 13:50:00,43.01,43.04,43.0,43.03,29700.0,32.207,32.2295,32.1995,32.222,29700.0
2010-09-02 13:55:00,43.02,43.03,42.98,42.98,62300.0,32.2145,32.222,32.1845,32.1845,62300.0
2010-09-02 14:00:00,42.99,43.01,42.97,42.99,72000.0,32.192,32.207,32.177,32.192,72000.0
2010-09-02 14:05:00,43.0,43.05,42.99,43.04,52700.0,32.1995,32.2369,32.192,32.2295,52700.0
2010-09-02 14:10:00,43.05,43.09,43.03,43.09,65300.0,32.2369,32.2669,32.222,32.2669,65300.0
2010-09-02 14:15:00,43.09,43.12,43.04,43.1,81000.0,32.2669,32.2894,32.2295,32.2744,81000.0
2010-09-02 14:20:00,43.1,43.12,43.02,43.02,126500.0,32.2744,32.2894,32.2145,32.2145,126500.0
2010-09-02 14:25:00,43.02,43.04,42.97,42.97,61200.0,32.2145,32.2295,32.177,32.177,61200.0
2010-09-02 14:30:00,42.98,43.0,42.94,42.94,21100.0,32.1845,32.1995,32.1546,32.1546,21100.0
2010-09-02 14:35:00,42.94,43.01,42.92,42.99,32500.0,32.1546,32.207,32.1396,32.192,32500.0
2010-09-02 14:40:00,43.0,43.0,42.94,42.97,54400.0,32.1995,32.1995,32.1546,32.177,54400.0
2010-09-02 14:45:00,42.96,43.01,42.96,42.97,33500.0,32.1696,32.207,32.1696,32.177,33500.0
2010-09-02 14:50:00,42.98,43.05,42.97,43.02,25700.0,32.1845,32.2369,32.177,32.2145,25700.0
2010-09-02 14:55:00,43.01,43.1,43.0,43.07,96000.0,32.207,32.2744,32.1995,32.2519,96000.0
2010-09-02 15:00:00,43.08,43.1,43.02,43.03,122200.0,32.2594,32.2744,32.2145,32.222,122200.0
2010-09-02 15:05:00,43.03,43.09,43.02,43.07,64300.0,32.222,32.2669,32.2145,32.2519,64300.0
2010-09-02 15:10:00,43.06,43.09,42.99,43.01,65700.0,32.2444,32.2669,32.192,32.207,65700.0
2010-09-02 15:15:00,43.01,43.06,43.0,43.03,57600.0,32.207,32.2444,32.1995,32.222,57600.0
2010-09-02 15:20:00,43.03,43.14,43.03,43.09,96200.0,32.222,32.3043,32.222,32.2669,96200.0
2010-09-02 15:25:00,43.09,43.12,43.06,43.11,78000.0,32.2669,32.2894,32.2444,32.2819,78000.0
2010-09-02 15:30:00,43.11,43.13,43.1,43.11,117300.0,32.2819,32.2969,32.2744,32.2819,117300.0
2010-09-02 15:35:00,43.11,43.12,43.07,43.11,197700.0,32.2819,32.2894,32.2519,32.2819,197700.0
2010-09-02 15:40:00,43.11,43.17,43.1,43.15,102600.0,32.2819,32.3268,32.2744,32.3118,102600.0
2010-09-02 15:45:00,43.15,43.19,43.14,43.18,200600.0,32.3118,32.3418,32.3043,32.3343,200600.0
2010-09-02 15:50:00,43.17,43.17,43.08,43.09,290000.0,32.3268,32.3268,32.2594,32.2669,290000.0
2010-09-02 15:55:00,43.08,43.11,43.06,43.07,427000.0,32.2594,32.2819,32.2444,32.2519,427000.0
2010-09-03 09:30:00,43.5,43.99,43.49,43.97,230600.0,32.5739,32.9408,32.5664,32.9259,230600.0
2010-09-03 09:35:00,43.97,44.12,43.94,44.11,123200.0,32.9259,33.0382,32.9034,33.0307,123200.0
2010-09-03 09:40:00,44.12,44.32,44.12,44.32,127300.0,33.0382,33.188,33.0382,33.188,127300.0
2010-09-03 09:45:00,44.31,44.33,44.1,44.17,92900.0,33.1805,33.1954,33.0232,33.0756,92900.0
2010-09-03 09:50:00,44.17,44.21,44.12,44.2,131300.0,33.0756,33.1056,33.0382,33.0981,131300.0
2010-09-03 09:55:00,44.19,44.21,44.19,44.2,77400.0,33.0906,33.1056,33.0906,33.0981,77400.0
2010-09-03 10:00:00,44.19,44.19,44.05,44.14,166700.0,33.0906,33.0906,32.9858,33.0532,166700.0
2010-09-03 10:05:00,44.13,44.13,43.88,43.95,186700.0,33.0457,33.0457,32.8585,32.9109,186700.0
2010-09-03 10:10:00,43.96,43.97,43.66,43.67,273300.0,32.9184,32.9259,32.6937,32.7012,273300.0
2010-09-03 10:15:00,43.67,43.76,43.55,43.73,162300.0,32.7012,32.7686,32.6114,32.7461,162300.0
2010-09-03 10:20:00,43.74,43.94,43.74,43.82,143000.0,32.7536,32.9034,32.7536,32.8135,143000.0
2010-09-03 10:25:00,43.82,43.85,43.71,43.71,106200.0,32.8135,32.836,32.7312,32.7312,106200.0
2010-09-03 10:30:00,43.72,43.72,43.49,43.52,150900.0,32.7387,32.7387,32.5664,32.5889,150900.0
2010-09-03 10:35:00,43.53,43.6,43.41,43.59,119300.0,32.5964,32.6488,32.5065,32.6413,119300.0
2010-09-03 10:40:00,43.58,43.62,43.53,43.57,41900.0,32.6338,32.6638,32.5964,32.6263,41900.0
2010-09-03 10:45:00,43.58,43.61,43.52,43.54,23400.0,32.6338,32.6563,32.5889,32.6039,23400.0
2010-09-03 10:50:00,43.54,43.58,43.44,43.46,63500.0,32.6039,32.6338,32.529,32.544,63500.0
2010-09-03 10:55:00,43.46,43.51,43.33,43.5,64400.0,32.544,32.5814,32.4466,32.5739,64400.0
2010-09-03 11:00:00,43.52,43.53,43.43,43.52,47900.0,32.5889,32.5964,32.5215,32.5889,47900.0
2010-09-03 11:05:00,43.51,43.55,43.49,43.54,34000.0,32.5814,32.6114,32.5664,32.6039,34000.0
2010-09-03 11:10:00,43.54,43.68,43.53,43.68,76500.0,32.6039,32.7087,32.5964,32.7087,76500.0
2010-09-03 11:15:00,43.68,43.75,43.64,43.72,54900.0,32.7087,32.7611,32.6788,32.7387,54900.0
2010-09-03 11:20:00,43.72,43.73,43.65,43.72,39300.0,32.7387,32.7461,32.6862,32.7387,39300.0
2010-09-03 11:25:00,43.72,43.8,43.7,43.71,39500.0,32.7387,32.7986,32.7237,32.7312,39500.0
2010-09-03 11:30:00,43.71,43.8,43.71,43.77,34100.0,32.7312,32.7986,32.7312,32.7761,34100.0
2010-09-03 11:35:00,43.77,43.88,43.7,43.86,94400.0,32.7761,32.8585,32.7237,32.8435,94400.0
2010-09-03 11:40:00,43.87,43.96,43.86,43.96,84400.0,32.851,32.9184,32.8435,32.9184,84400.0
2010-09-03 11:45:00,43.95,43.98,43.93,43.96,37400.0,32.9109,32.9334,32.8959,32.9184,37400.0
2010-09-03 11:50:00,43.95,44.04,43.91,44.04,103400.0,32.9109,32.9783,32.8809,32.9783,103400.0
2010-09-03 11:55:00,44.04,44.1,44.03,44.04,52400.0,32.9783,33.0232,32.9708,32.9783,52400.0
2010-09-03 12:00:00,44.04,44.11,44.04,44.07,46500.0,32.9783,33.0307,32.9783,33.0007,46500.0
2010-09-03 12:05:00,44.07,44.13,44.07,44.1,24100.0,33.0007,33.0457,33.0007,33.0232,24100.0
2010-09-03 12:10:00,44.09,44.13,44.08,44.12,15600.0,33.0157,33.0457,33.0082,33.0382,15600.0
2010-09-03 12:15:00,44.11,44.12,44.0,44.1,48800.0,33.0307,33.0382,32.9483,33.0232,48800.0
2010-09-03 12:20:00,44.11,44.13,44.07,44.08,24700.0,33.0307,33.0457,33.0007,33.0082,24700.0
2010-09-03 12:25:00,44.08,44.1,44.05,44.09,28700.0,33.0082,33.0232,32.9858,33.0157,28700.0
2010-09-03 12:30:00,44.08,44.11,44.05,44.1,22900.0,33.0082,33.0307,32.9858,33.0232,22900.0
2010-09-03 12:35:00,44.11,44.19,44.11,44.19,58900.0,33.0307,33.0906,33.0307,33.0906,58900.0
2010-09-03 12:40:00,44.19,44.23,44.17,44.21,39500.0,33.0906,33.1206,33.0756,33.1056,39500.0
2010-09-03 12:45:00,44.22,44.22,44.16,44.16,26500.0,33.1131,33.1131,33.0681,33.0681,26500.0
2010-09-03 12:50:00,44.16,44.2,44.13,44.16,42800.0,33.0681,33.0981,33.0457,33.0681,42800.0
2010-09-03 12:55:00,44.16,44.3,44.15,44.25,54800.0,33.0681,33.173,33.0607,33.1355,54800.0
2010-09-03 13:00:00,44.24,44.25,44.2,44.22,58900.0,33.128,33.1355,33.0981,33.1131,58900.0
2010-09-03 13:05:00,44.22,44.23,44.2,44.21,18300.0,33.1131,33.1206,33.0981,33.1056,18300.0
2010-09-03 13:10:00,44.22,44.23,44.18,44.2,35600.0,33.1131,33.1206,33.0831,33.0981,35600.0
2010-09-03 13:15:00,44.19,44.22,44.17,44.22,25400.0,33.0906,33.1131,33.0756,33.1131,25400.0
2010-09-03 13:20:00,44.21,44.23,44.18,44.22,97200.0,33.1056,33.1206,33.0831,33.1131,97200.0
2010-09-03 13:25:00,44.22,44.23,44.14,44.16,69700.0,33.1131,33.1206,33.0532,33.0681,69700.0
2010-09-03 13:30:00,44.17,44.22,44.17,44.2,32400.0,33.0756,33.1131,33.0756,33.0981,32400.0
2010-09-03 13:35:00,44.21,44.23,44.2,44.23,43700.0,33.1056,33.1206,33.0981,33.1206,43700.0
2010-09-03 13:40:00,44.23,44.23,44.17,44.17,33800.0,33.1206,33.1206,33.0756,33.0756,33800.0
2010-09-03 13:45:00,44.18,44.23,44.16,44.22,47800.0,33.0831,33.1206,33.0681,33.1131,47800.0
2010-09-03 13:50:00,44.21,44.24,44.21,44.23,20000.0,33.1056,33.128,33.1056,33.1206,20000.0
2010-09-03 13:55:00,44.22,44.26,44.21,44.24,26500.0,33.1131,33.143,33.1056,33.128,26500.0
2010-09-03 14:00:00,44.22,44.23,44.14,44.17,76300.0,33.1131,33.1206,33.0532,33.0756,76300.0
2010-09-03 14:05:00,44.17,44.18,44.11,44.11,35800.0,33.0756,33.0831,33.0307,33.0307,35800.0
2010-09-03 14:10:00,44.12,44.14,44.06,44.14,44100.0,33.0382,33.0532,32.9933,33.0532,44100.0
2010-09-03 14:15:00,44.14,44.23,44.13,44.19,36400.0,33.0532,33.1206,33.0457,33.0906,36400.0
2010-09-03 14:20:00,44.19,44.24,44.18,44.23,18000.0,33.0906,33.128,33.0831,33.1206,18000.0
2010-09-03 14:25:00,44.22,44.25,44.2,44.24,29800.0,33.1131,33.1355,33.0981,33.128,29800.0
2010-09-03 14:30:00,44.23,44.29,44.2,44.28,42600.0,33.1206,33.1655,33.0981,33.158,42600.0
2010-09-03 14:35:00,44.27,44.3,44.23,44.23,44100.0,33.1505,33.173,33.1206,33.1206,44100.0
2010-09-03 14:40:00,44.24,44.26,44.13,44.16,38200.0,33.128,33.143,33.0457,33.0681,38200.0
2010-09-03 14:45:00,44.15,44.16,44.05,44.07,42500.0,33.0607,33.0681,32.9858,33.0007,42500.0
2010-09-03 14:50:00,44.07,44.1,44.03,44.05,34800.0,33.0007,33.0232,32.9708,32.9858,34800.0
2010-09-03 14:55:00,44.04,44.07,44.01,44.04,74900.0,32.9783,33.0007,32.9558,32.9783,74900.0
2010-09-03 15:00:00,44.05,44.05,43.97,43.97,42200.0,32.9858,32.9858,32.9259,32.9259,42200.0
2010-09-03 15:05:00,43.97,43.97,43.93,43.96,59400.0,32.9259,32.9259,32.8959,32.9184,59400.0
2010-09-03 15:10:00,43.97,44.01,43.92,43.96,65800.0,32.9259,32.9558,32.8884,32.9184,65800.0
2010-09-03 15:15:00,43.95,43.96,43.93,43.96,59400.0,32.9109,32.9184,32.8959,32.9184,59400.0
2010-09-03 15:20:00,43.96,43.98,43.92,43.96,73100.0,32.9184,32.9334,32.8884,32.9184,73100.0
2010-09-03 15:25:00,43.96,44.0,43.94,43.97,67400.0,32.9184,32.9483,32.9034,32.9259,67400.0
2010-09-03 15:30:00,43.98,44.01,43.9,43.9,74400.0,32.9334,32.9558,32.8734,32.8734,74400.0
2010-09-03 15:35:00,43.92,43.97,43.88,43.94,99400.0,32.8884,32.9259,32.8585,32.9034,99400.0
2010-09-03 15:40:00,43.94,44.04,43.94,44.03,95300.0,32.9034,32.9783,32.9034,32.9708,95300.0
2010-09-03 15:45:00,44.04,44.08,43.99,44.06,115000.0,32.9783,33.0082,32.9408,32.9933,115000.0
2010-09-03 15:50:00,44.06,44.07,44.0,44.05,170800.0,32.9933,33.0007,32.9483,32.9858,170800.0
2010-09-03 15:55:00,44.05,44.08,43.98,44.05,249500.0,32.9858,33.0082,32.9334,32.9858,249500.0
2010-09-07 09:30:00,43.74,44.2,43.74,44.15,174200.0,32.7536,33.0981,32.7536,33.0607,174200.0
2010-09-07 09:35:00,44.15,44.35,43.98,44.23,109900.0,33.0607,33.2104,32.9334,33.1206,109900.0
2010-09-07 09:40:00,44.23,44.41,44.23,44.38,116400.0,33.1206,33.2553,33.1206,33.2329,116400.0
2010-09-07 09:45:00,44.39,44.46,44.39,44.43,120100.0,33.2404,33.2928,33.2404,33.2703,120100.0
2010-09-07 09:50:00,44.43,44.58,44.37,44.44,155400.0,33.2703,33.3827,33.2254,33.2778,155400.0
2010-09-07 09:55:00,44.45,44.49,44.25,44.26,106100.0,33.2853,33.3153,33.1355,33.143,106100.0
2010-09-07 10:00:00,44.27,44.33,44.13,44.25,113200.0,33.1505,33.1954,33.0457,33.1355,113200.0
2010-09-07 10:05:00,44.24,44.41,44.17,44.4,102100.0,33.128,33.2553,33.0756,33.2479,102100.0
2010-09-07 10:10:00,44.39,44.54,44.39,44.53,62400.0,33.2404,33.3527,33.2404,33.3452,62400.0
2010-09-07 10:15:00,44.54,44.54,44.28,44.42,73300.0,33.3527,33.3527,33.158,33.2628,73300.0
2010-09-07 10:20:00,44.41,44.41,44.23,44.33,52900.0,33.2553,33.2553,33.1206,33.1954,52900.0
2010-09-07 10:25:00,44.33,44.38,44.25,44.33,96400.0,33.1954,33.2329,33.1355,33.1954,96400.0
2010-09-07 10:30:00,44.33,44.36,44.3,44.33,49600.0,33.1954,33.2179,33.173,33.1954,49600.0
2010-09-07 10:35:00,44.32,44.33,44.21,44.24,77200.0,33.188,33.1954,33.1056,33.128,77200.0
2010-09-07 10:40:00,44.24,44.28,44.19,44.2,62300.0,33.128,33.158,33.0906,33.0981,62300.0
2010-09-07 10:45:00,44.2,44.22,44.18,44.22,66000.0,33.0981,33.1131,33.0831,33.1131,66000.0
2010-09-07 10:50:00,44.22,44.31,44.19,44.19,69300.0,33.1131,33.1805,33.0906,33.0906,69300.0
2010-09-07 10:55:00,44.2,44.29,44.19,44.24,48800.0,33.0981,33.1655,33.0906,33.128,48800.0
2010-09-07 11:00:00,44.25,44.35,44.2,44.21,69200.0,33.1355,33.2104,33.0981,33.1056,69200.0
2010-09-07 11:05:00,44.21,44.29,44.17,44.25,88400.0,33.1056,33.1655,33.0756,33.1355,88400.0
2010-09-07 11:10:00,44.26,44.26,44.19,44.23,76200.0,33.143,33.143,33.0906,33.1206,76200.0
2010-09-07 11:15:00,44.24,44.33,44.24,44.29,56900.0,33.128,33.1954,33.128,33.1655,56900.0
2010-09-07 11:20:00,44.29,44.38,44.29,44.33,74900.0,33.1655,33.2329,33.1655,33.1954,74900.0
2010-09-07 11:25:00,44.33,44.35,44.27,44.34,48900.0,33.1954,33.2104,33.1505,33.2029,48900.0
2010-09-07 11:30:00,44.35,44.39,44.25,44.25,75300.0,33.2104,33.2404,33.1355,33.1355,75300.0
2010-09-07 11:35:00,44.25,44.34,44.25,44.34,45700.0,33.1355,33.2029,33.1355,33.2029,45700.0
2010-09-07 11:40:00,44.33,44.39,44.33,44.35,118000.0,33.1954,33.2404,33.1954,33.2104,118000.0
2010-09-07 11:45:00,44.35,44.39,44.34,44.38,49000.0,33.2104,33.2404,33.2029,33.2329,49000.0
2010-09-07 11:50:00,44.38,44.4,44.34,44.37,77400.0,33.2329,33.2479,33.2029,33.2254,77400.0
2010-09-07 11:55:00,44.37,44.5,44.36,44.5,77000.0,33.2254,33.3227,33.2179,33.3227,77000.0
2010-09-07 12:00:00,44.49,44.5,44.48,44.49,65500.0,33.3153,33.3227,33.3078,33.3153,65500.0
2010-09-07 12:05:00,44.49,44.61,44.48,44.6,106600.0,33.3153,33.4051,33.3078,33.3976,106600.0
2010-09-07 12:10:00,44.6,44.64,44.6,44.63,81400.0,33.3976,33.4276,33.3976,33.4201,81400.0
2010-09-07 12:15:00,44.63,44.71,44.63,44.7,94100.0,33.4201,33.48,33.4201,33.4725,94100.0
2010-09-07 12:20:00,44.7,44.72,44.6,44.67,93800.0,33.4725,33.4875,33.3976,33.45,93800.0
2010-09-07 12:25:00,44.68,44.7,44.62,44.68,50800.0,33.4575,33.4725,33.4126,33.4575,50800.0
2010-09-07 12:30:00,44.66,44.69,44.63,44.67,75000.0,33.4426,33.465,33.4201,33.45,75000.0
2010-09-07 12:35:00,44.66,44.68,44.62,44.62,16000.0,33.4426,33.4575,33.4126,33.4126,16000.0
2010-09-07 12:40:00,44.63,44.74,44.63,44.74,32300.0,33.4201,33.5025,33.4201,33.5025,32300.0
2010-09-07 12:45:00,44.74,44.81,44.73,44.81,67900.0,33.5025,33.5549,33.495,33.5549,67900.0
2010-09-07 12:50:00,44.8,44.85,44.79,44.83,63500.0,33.5474,33.5848,33.5399,33.5699,63500.0
2010-09-07 12:55:00,44.82,44.88,44.81,44.88,73500.0,33.5624,33.6073,33.5549,33.6073,73500.0
2010-09-07 13:00:00,44.88,44.88,44.82,44.83,31400.0,33.6073,33.6073,33.5624,33.5699,31400.0
2010-09-07 13:05:00,44.83,44.87,44.81,44.85,50600.0,33.5699,33.5998,33.5549,33.5848,50600.0
2010-09-07 13:10:00,44.85,44.93,44.84,44.92,68000.0,33.5848,33.6447,33.5773,33.6373,68000.0
2010-09-07 13:15:00,44.93,44.96,44.9,44.91,111700.0,33.6447,33.6672,33.6223,33.6298,111700.0
2010-09-07 13:20:00,44.9,44.94,44.85,44.86,57500.0,33.6223,33.6522,33.5848,33.5923,57500.0
2010-09-07 13:25:00,44.86,44.92,44.81,44.88,49800.0,33.5923,33.6373,33.5549,33.6073,49800.0
2010-09-07 13:30:00,44.87,44.96,44.85,44.95,30400.0,33.5998,33.6672,33.5848,33.6597,30400.0
2010-09-07 13:35:00,44.95,44.95,44.9,44.94,34400.0,33.6597,33.6597,33.6223,33.6522,34400.0
2010-09-07 13:40:00,44.94,44.95,44.89,44.91,31300.0,33.6522,33.6597,33.6148,33.6298,31300.0
2010-09-07 13:45:00,44.91,44.96,44.91,44.96,23700.0,33.6298,33.6672,33.6298,33.6672,23700.0
2010-09-07 13:50:00,44.96,44.96,44.92,44.94,24700.0,33.6672,33.6672,33.6373,33.6522,24700.0
2010-09-07 13:55:00,44.94,45.0,44.93,44.97,81500.0,33.6522,33.6972,33.6447,33.6747,81500.0
2010-09-07 14:00:00,44.97,44.99,44.92,44.93,51000.0,33.6747,33.6897,33.6373,33.6447,51000.0
2010-09-07 14:05:00,44.94,44.98,44.91,44.92,56900.0,33.6522,33.6822,33.6298,33.6373,56900.0
2010-09-07 14:10:00,44.92,44.99,44.91,44.99,47200.0,33.6373,33.6897,33.6298,33.6897,47200.0
2010-09-07 14:15:00,44.99,45.0,44.94,44.95,137700.0,33.6897,33.6972,33.6522,33.6597,137700.0
2010-09-07 14:20:00,44.94,44.97,44.92,44.96,57800.0,33.6522,33.6747,33.6373,33.6672,57800.0
2010-09-07 14:25:00,44.95,44.97,44.91,44.97,58400.0,33.6597,33.6747,33.6298,33.6747,58400.0
2010-09-07 14:30:00,44.97,44.99,44.94,44.96,52900.0,33.6747,33.6897,33.6522,33.6672,52900.0
2010-09-07 14:35:00,44.96,44.99,44.94,44.94,44600.0,33.6672,33.6897,33.6522,33.6522,44600.0
2010-09-07 14:40:00,44.94,44.99,44.94,44.98,49800.0,33.6522,33.6897,33.6522,33.6822,49800.0
2010-09-07 14:45:00,44.98,45.0,44.96,44.98,47600.0,33.6822,33.6972,33.6672,33.6822,47600.0
2010-09-07 14:50:00,44.97,44.99,44.92,44.93,40000.0,33.6747,33.6897,33.6373,33.6447,40000.0
2010-09-07 14:55:00,44.93,44.94,44.8,44.9,168200.0,33.6447,33.6522,33.5474,33.6223,168200.0
2010-09-07 15:00:00,44.89,44.91,44.82,44.88,85200.0,33.6148,33.6298,33.5624,33.6073,85200.0
2010-09-07 15:05:00,44.88,44.88,44.75,44.79,112600.0,33.6073,33.6073,33.51,33.5399,112600.0
2010-09-07 15:10:00,44.79,44.85,44.76,44.84,117000.0,33.5399,33.5848,33.5174,33.5773,117000.0
2010-09-07 15:15:00,44.83,44.91,44.79,44.9,79300.0,33.5699,33.6298,33.5399,33.6223,79300.0
2010-09-07 15:20:00,44.9,44.9,44.78,44.79,89500.0,33.6223,33.6223,33.5324,33.5399,89500.0
2010-09-07 15:25:00,44.78,44.88,44.75,44.88,115100.0,33.5324,33.6073,33.51,33.6073,115100.0
2010-09-07 15:30:00,44.87,44.89,44.82,44.85,89000.0,33.5998,33.6148,33.5624,33.5848,89000.0
2010-09-07 15:35:00,44.85,44.91,44.82,44.91,169800.0,33.5848,33.6298,33.5624,33.6298,169800.0
2010-09-07 15:40:00,44.9,44.97,44.9,44.94,136300.0,33.6223,33.6747,33.6223,33.6522,136300.0
2010-09-07 15:45:00,44.94,44.95,44.89,44.91,156300.0,33.6522,33.6597,33.6148,33.6298,156300.0
2010-09-07 15:50:00,44.91,44.91,44.73,44.73,210800.0,33.6298,33.6298,33.495,33.495,210800.0
2010-09-07 15:55:00,44.73,44.81,44.71,44.77,425200.0,33.495,33.5549,33.48,33.5249,425200.0
2010-09-08 09:30:00,44.9,45.18,44.86,45.16,654100.0,33.6223,33.8319,33.5923,33.817,654100.0
2010-09-08 09:35:00,45.16,45.6,45.15,45.52,341600.0,33.817,34.1465,33.8095,34.0865,341600.0
2010-09-08 09:40:00,45.54,45.85,45.52,45.65,245000.0,34.1015,34.3337,34.0865,34.1839,245000.0
2010-09-08 09:45:00,45.65,45.7,45.51,45.57,152300.0,34.1839,34.2213,34.0791,34.124,152300.0
2010-09-08 09:50:00,45.57,45.9,45.56,45.87,365300.0,34.124,34.3711,34.1165,34.3486,365300.0
2010-09-08 09:55:00,45.88,46.0,45.87,45.88,265600.0,34.3561,34.446,34.3486,34.3561,265600.0
2010-09-08 10:00:00,45.88,45.97,45.72,45.84,137500.0,34.3561,34.4235,34.2363,34.3262,137500.0
2010-09-08 10:05:00,45.84,45.94,45.72,45.89,101800.0,34.3262,34.4011,34.2363,34.3636,101800.0
2010-09-08 10:10:00,45.89,46.17,45.79,46.13,285900.0,34.3636,34.5733,34.2887,34.5433,285900.0
2010-09-08 10:15:00,46.12,46.2,45.94,46.04,408500.0,34.5358,34.5957,34.4011,34.4759,408500.0
2010-09-08 10:20:00,46.04,46.12,45.87,45.88,144900.0,34.4759,34.5358,34.3486,34.3561,144900.0
2010-09-08 10:25:00,45.88,46.06,45.86,45.98,151800.0,34.3561,34.4909,34.3411,34.431,151800.0
2010-09-08 10:30:00,45.98,46.03,45.96,46.03,144500.0,34.431,34.4684,34.416,34.4684,144500.0
2010-09-08 10:35:00,46.03,46.18,45.99,46.18,87900.0,34.4684,34.5808,34.4385,34.5808,87900.0
2010-09-08 10:40:00,46.18,46.48,46.18,46.47,306500.0,34.5808,34.8054,34.5808,34.7979,306500.0
2010-09-08 10:45:00,46.48,46.49,46.34,46.35,125400.0,34.8054,34.8129,34.7006,34.7081,125400.0
2010-09-08 10:50:00,46.35,46.48,46.35,46.47,81500.0,34.7081,34.8054,34.7081,34.7979,81500.0
2010-09-08 10:55:00,46.47,46.56,46.34,46.34,237100.0,34.7979,34.8653,34.7006,34.7006,237100.0
2010-09-08 11:00:00,46.34,46.45,46.28,46.44,227200.0,34.7006,34.783,34.6557,34.7755,227200.0
2010-09-08 11:05:00,46.45,46.57,46.44,46.57,129600.0,34.783,34.8728,34.7755,34.8728,129600.0
2010-09-08 11:10:00,46.57,46.78,46.57,46.71,218600.0,34.8728,35.0301,34.8728,34.9776,218600.0
2010-09-08 11:15:00,46.7,46.7,46.6,46.61,94600.0,34.9702,34.9702,34.8953,34.9028,94600.0
2010-09-08 11:20:00,46.61,46.66,46.55,46.59,129900.0,34.9028,34.9402,34.8578,34.8878,129900.0
2010-09-08 11:25:00,46.59,46.68,46.58,46.67,46700.0,34.8878,34.9552,34.8803,34.9477,46700.0
2010-09-08 11:30:00,46.68,46.83,46.67,46.83,154400.0,34.9552,35.0675,34.9477,35.0675,154400.0
2010-09-08 11:35:00,46.83,46.92,46.78,46.78,240000.0,35.0675,35.1349,35.0301,35.0301,240000.0
2010-09-08 11:40:00,46.78,46.78,46.63,46.68,79800.0,35.0301,35.0301,34.9177,34.9552,79800.0
2010-09-08 11:45:00,46.68,46.68,46.49,46.6,157700.0,34.9552,34.9552,34.8129,34.8953,157700.0
2010-09-08 11:50:00,46.6,46.76,46.6,46.74,222000.0,34.8953,35.0151,34.8953,35.0001,222000.0
2010-09-08 11:55:00,46.74,46.76,46.61,46.69,143500.0,35.0001,35.0151,34.9028,34.9627,143500.0
2010-09-08 12:00:00,46.69,46.72,46.58,46.58,99700.0,34.9627,34.9851,34.8803,34.8803,99700.0
2010-09-08 12:05:00,46.59,46.59,46.42,46.44,140500.0,34.8878,34.8878,34.7605,34.7755,140500.0
2010-09-08 12:10:00,46.44,46.64,46.43,46.64,214300.0,34.7755,34.9252,34.768,34.9252,214300.0
2010-09-08 12:15:00,46.63,46.74,46.63,46.72,130200.0,34.9177,35.0001,34.9177,34.9851,130200.0
2010-09-08 12:20:00,46.72,46.85,46.71,46.84,120200.0,34.9851,35.0825,34.9776,35.075,120200.0
2010-09-08 12:25:00,46.85,46.95,46.84,46.94,83500.0,35.0825,35.1574,35.075,35.1499,83500.0
2010-09-08 12:30:00,46.94,47.0,46.92,46.95,127600.0,35.1499,35.1948,35.1349,35.1574,127600.0
2010-09-08 12:35:00,46.95,46.96,46.86,46.86,39200.0,35.1574,35.1649,35.09,35.09,39200.0
2010-09-08 12:40:00,46.87,46.96,46.82,46.83,75100.0,35.0975,35.1649,35.06,35.0675,75100.0
2010-09-08 12:45:00,46.82,46.9,46.82,46.87,97700.0,35.06,35.1199,35.06,35.0975,97700.0
2010-09-08 12:50:00,46.87,46.96,46.85,46.92,172300.0,35.0975,35.1649,35.0825,35.1349,172300.0
2010-09-08 12:55:00,46.91,46.92,46.81,46.81,41500.0,35.1274,35.1349,35.0525,35.0525,41500.0
2010-09-08 13:00:00,46.82,46.91,46.81,46.9,45600.0,35.06,35.1274,35.0525,35.1199,45600.0
2010-09-08 13:05:00,46.91,46.93,46.88,46.89,64500.0,35.1274,35.1424,35.1049,35.1124,64500.0
2010-09-08 13:10:00,46.88,46.88,46.77,46.81,66800.0,35.1049,35.1049,35.0226,35.0525,66800.0
2010-09-08 13:15:00,46.82,46.88,46.82,46.83,89500.0,35.06,35.1049,35.06,35.0675,89500.0
2010-09-08 13:20:00,46.83,46.86,46.74,46.74,91200.0,35.0675,35.09,35.0001,35.0001,91200.0
2010-09-08 13:25:00,46.74,46.85,46.74,46.82,105000.0,35.0001,35.0825,35.0001,35.06,105000.0
2010-09-08 13:30:00,46.82,46.9,46.82,46.89,58000.0,35.06,35.1199,35.06,35.1124,58000.0
2010-09-08 13:35:00,46.89,46.9,46.73,46.74,78900.0,35.1124,35.1199,34.9926,35.0001,78900.0
2010-09-08 13:40:00,46.74,46.74,46.65,46.67,101400.0,35.0001,35.0001,34.9327,34.9477,101400.0
2010-09-08 13:45:00,46.67,46.74,46.64,46.67,123900.0,34.9477,35.0001,34.9252,34.9477,123900.0
2010-09-08 13:50:00,46.67,46.67,46.54,46.56,81700.0,34.9477,34.9477,34.8503,34.8653,81700.0
2010-09-08 13:55:00,46.57,46.65,46.55,46.59,152500.0,34.8728,34.9327,34.8578,34.8878,152500.0
2010-09-08 14:00:00,46.59,46.59,46.28,46.33,367100.0,34.8878,34.8878,34.6557,34.6931,367100.0
2010-09-08 14:05:00,46.35,46.44,46.3,46.42,163500.0,34.7081,34.7755,34.6706,34.7605,163500.0
2010-09-08 14:10:00,46.42,46.43,46.31,46.43,81300.0,34.7605,34.768,34.6781,34.768,81300.0
2010-09-08 14:15:00,46.43,46.47,46.37,46.46,136800.0,34.768,34.7979,34.723,34.7904,136800.0
2010-09-08 14:20:00,46.45,46.63,46.44,46.63,111000.0,34.783,34.9177,34.7755,34.9177,111000.0
2010-09-08 14:25:00,46.62,46.69,46.61,46.67,46600.0,34.9103,34.9627,34.9028,34.9477,46600.0
2010-09-08 14:30:00,46.68,46.81,46.67,46.76,93000.0,34.9552,35.0525,34.9477,35.0151,93000.0
2010-09-08 14:35:00,46.76,46.78,46.68,46.76,54900.0,35.0151,35.0301,34.9552,35.0151,54900.0
2010-09-08 14:40:00,46.77,46.89,46.75,46.88,105100.0,35.0226,35.1124,35.0076,35.1049,105100.0
2010-09-08 14:45:00,46.87,46.89,46.86,46.87,60100.0,35.0975,35.1124,35.09,35.0975,60100.0
2010-09-08 14:50:00,46.87,46.88,46.79,46.79,84700.0,35.0975,35.1049,35.0376,35.0376,84700.0
2010-09-08 14:55:00,46.79,46.85,46.79,46.82,141500.0,35.0376,35.0825,35.0376,35.06,141500.0
2010-09-08 15:00:00,46.82,46.92,46.81,46.89,134600.0,35.06,35.1349,35.0525,35.1124,134600.0
2010-09-08 15:05:00,46.9,46.94,46.89,46.93,66300.0,35.1199,35.1499,35.1124,35.1424,66300.0
2010-09-08 15:10:00,46.94,46.94,46.81,46.82,86900.0,35.1499,35.1499,35.0525,35.06,86900.0
2010-09-08 15:15:00,46.82,46.84,46.74,46.76,187100.0,35.06,35.075,35.0001,35.0151,187100.0
2010-09-08 15:20:00,46.76,46.82,46.58,46.6,198700.0,35.0151,35.06,34.8803,34.8953,198700.0
2010-09-08 15:25:00,46.61,46.65,46.49,46.49,186000.0,34.9028,34.9327,34.8129,34.8129,186000.0
2010-09-08 15:30:00,46.5,46.62,46.49,46.6,140500.0,34.8204,34.9103,34.8129,34.8953,140500.0
2010-09-08 15:35:00,46.61,46.71,46.59,46.65,186500.0,34.9028,34.9776,34.8878,34.9327,186500.0
2010-09-08 15:40:00,46.65,46.68,46.44,46.46,220400.0,34.9327,34.9552,34.7755,34.7904,220400.0
2010-09-08 15:45:00,46.45,46.52,46.41,46.46,212600.0,34.783,34.8354,34.753,34.7904,212600.0
2010-09-08 15:50:00,46.45,46.49,46.41,46.44,277500.0,34.783,34.8129,34.753,34.7755,277500.0
2010-09-08 15:55:00,46.45,46.46,46.34,46.43,405400.0,34.783,34.7904,34.7006,34.768,405400.0
2010-09-09 09:30:00,47.07,47.49,46.95,47.3,453400.0,35.2472,35.5617,35.1574,35.4195,453400.0
2010-09-09 09:35:00,47.3,47.89,47.3,47.79,468600.0,35.4195,35.8613,35.4195,35.7864,468600.0
2010-09-09 09:40:00,47.81,47.84,47.18,47.42,254400.0,35.8014,35.8238,35.3296,35.5093,254400.0
2010-09-09 09:45:00,47.44,47.45,47.0,47.0,178600.0,35.5243,35.5318,35.1948,35.1948,178600.0
2010-09-09 09:50:00,47.0,47.19,47.0,47.17,161100.0,35.1948,35.3371,35.1948,35.3221,161100.0
2010-09-09 09:55:00,47.18,47.25,47.04,47.12,115100.0,35.3296,35.382,35.2248,35.2847,115100.0
2010-09-09 10:00:00,47.1,47.14,46.91,46.95,298000.0,35.2697,35.2996,35.1274,35.1574,298000.0
2010-09-09 10:05:00,46.95,47.08,46.91,46.92,153700.0,35.1574,35.2547,35.1274,35.1349,153700.0
2010-09-09 10:10:00,46.91,47.01,46.83,46.96,112200.0,35.1274,35.2023,35.0675,35.1649,112200.0
2010-09-09 10:15:00,46.97,47.03,46.89,46.96,123400.0,35.1723,35.2173,35.1124,35.1649,123400.0
2010-09-09 10:20:00,46.98,47.12,46.98,47.07,89900.0,35.1798,35.2847,35.1798,35.2472,89900.0
2010-09-09 10:25:00,47.07,47.14,46.98,47.07,210500.0,35.2472,35.2996,35.1798,35.2472,210500.0
2010-09-09 10:30:00,47.06,47.08,46.82,46.82,101800.0,35.2397,35.2547,35.06,35.06,101800.0
2010-09-09 10:35:00,46.82,47.02,46.81,47.0,128600.0,35.06,35.2098,35.0525,35.1948,128600.0
2010-09-09 10:40:00,47.0,47.01,46.83,46.84,63700.0,35.1948,35.2023,35.0675,35.075,63700.0
2010-09-09 10:45:00,46.84,46.93,46.83,46.85,98200.0,35.075,35.1424,35.0675,35.0825,98200.0
2010-09-09 10:50:00,46.85,46.88,46.64,46.68,146700.0,35.0825,35.1049,34.9252,34.9552,146700.0
2010-09-09 10:55:00,46.67,46.76,46.61,46.61,120700.0,34.9477,35.0151,34.9028,34.9028,120700.0
2010-09-09 11:00:00,46.61,46.74,46.61,46.71,84400.0,34.9028,35.0001,34.9028,34.9776,84400.0
2010-09-09 11:05:00,46.72,46.79,46.63,46.67,80900.0,34.9851,35.0376,34.9177,34.9477,80900.0
2010-09-09 11:10:00,46.67,46.87,46.67,46.79,117700.0,34.9477,35.0975,34.9477,35.0376,117700.0
2010-09-09 11:15:00,46.8,46.95,46.8,46.93,57100.0,35.045,35.1574,35.045,35.1424,57100.0
2010-09-09 11:20:00,46.93,46.99,46.9,46.94,70300.0,35.1424,35.1873,35.1199,35.1499,70300.0
2010-09-09 11:25:00,46.94,47.02,46.93,46.93,66000.0,35.1499,35.2098,35.1424,35.1424,66000.0
2010-09-09 11:30:00,46.92,47.02,46.88,47.02,58600.0,35.1349,35.2098,35.1049,35.2098,58600.0
2010-09-09 11:35:00,47.01,47.02,46.87,46.87,66500.0,35.2023,35.2098,35.0975,35.0975,66500.0
2010-09-09 11:40:00,46.86,46.94,46.86,46.93,65600.0,35.09,35.1499,35.09,35.1424,65600.0
2010-09-09 11:45:00,46.93,46.94,46.86,46.93,34700.0,35.1424,35.1499,35.09,35.1424,34700.0
2010-09-09 11:50:00,46.93,46.94,46.76,46.79,31300.0,35.1424,35.1499,35.0151,35.0376,31300.0
2010-09-09 11:55:00,46.78,46.81,46.68,46.69,35900.0,35.0301,35.0525,34.9552,34.9627,35900.0
2010-09-09 12:00:00,46.69,46.79,46.63,46.74,76200.0,34.9627,35.0376,34.9177,35.0001,76200.0
2010-09-09 12:05:00,46.73,46.81,46.68,46.76,87800.0,34.9926,35.0525,34.9552,35.0151,87800.0
2010-09-09 12:10:00,46.76,46.82,46.71,46.79,23600.0,35.0151,35.06,34.9776,35.0376,23600.0
2010-09-09 12:15:00,46.77,46.78,46.64,46.64,46100.0,35.0226,35.0301,34.9252,34.9252,46100.0
2010-09-09 12:20:00,46.64,46.76,46.64,46.76,49200.0,34.9252,35.0151,34.9252,35.0151,49200.0
2010-09-09 12:25:00,46.76,46.83,46.75,46.83,24300.0,35.0151,35.0675,35.0076,35.0675,24300.0
2010-09-09 12:30:00,46.83,46.94,46.82,46.93,22600.0,35.0675,35.1499,35.06,35.1424,22600.0
2010-09-09 12:35:00,46.94,47.03,46.91,46.98,89000.0,35.1499,35.2173,35.1274,35.1798,89000.0
2010-09-09 12:40:00,46.98,47.03,46.96,47.01,38500.0,35.1798,35.2173,35.1649,35.2023,38500.0
2010-09-09 12:45:00,47.0,47.0,46.87,46.91,46700.0,35.1948,35.1948,35.0975,35.1274,46700.0
2010-09-09 12:50:00,46.92,46.96,46.84,46.95,47000.0,35.1349,35.1649,35.075,35.1574,47000.0
2010-09-09 12:55:00,46.95,46.96,46.76,46.77,44900.0,35.1574,35.1649,35.0151,35.0226,44900.0
2010-09-09 13:00:00,46.78,46.92,46.7,46.92,113900.0,35.0301,35.1349,34.9702,35.1349,113900.0
2010-09-09 13:05:00,46.92,46.95,46.8,46.83,59300.0,35.1349,35.1574,35.045,35.0675,59300.0
2010-09-09 13:10:00,46.84,46.89,46.74,46.78,53000.0,35.075,35.1124,35.0001,35.0301,53000.0
2010-09-09 13:15:00,46.78,46.87,46.74,46.83,49300.0,35.0301,35.0975,35.0001,35.0675,49300.0
2010-09-09 13:20:00,46.82,46.82,46.77,46.8,27300.0,35.06,35.06,35.0226,35.045,27300.0
2010-09-09 13:25:00,46.79,46.81,46.56,46.56,81700.0,35.0376,35.0525,34.8653,34.8653,81700.0
2010-09-09 13:30:00,46.56,46.62,46.5,46.62,118800.0,34.8653,34.9103,34.8204,34.9103,118800.0
2010-09-09 13:35:00,46.62,46.67,46.57,46.65,33700.0,34.9103,34.9477,34.8728,34.9327,33700.0
2010-09-09 13:40:00,46.64,46.66,46.6,46.61,21500.0,34.9252,34.9402,34.8953,34.9028,21500.0
2010-09-09 13:45:00,46.6,46.65,46.55,46.63,62200.0,34.8953,34.9327,34.8578,34.9177,62200.0
2010-09-09 13:50:00,46.65,46.67,46.59,46.6,21400.0,34.9327,34.9477,34.8878,34.8953,21400.0
2010-09-09 13:55:00,46.61,46.61,46.41,46.46,95900.0,34.9028,34.9028,34.753,34.7904,95900.0
2010-09-09 14:00:00,46.46,46.56,46.46,46.54,41300.0,34.7904,34.8653,34.7904,34.8503,41300.0
2010-09-09 14:05:00,46.54,46.54,46.45,46.47,24200.0,34.8503,34.8503,34.783,34.7979,24200.0
2010-09-09 14:10:00,46.47,46.48,46.41,46.43,68500.0,34.7979,34.8054,34.753,34.768,68500.0
2010-09-09 14:15:00,46.43,46.44,46.32,46.35,111200.0,34.768,34.7755,34.6856,34.7081,111200.0
2010-09-09 14:20:00,46.34,46.38,46.31,46.32,52300.0,34.7006,34.7305,34.6781,34.6856,52300.0
2010-09-09 14:25:00,46.31,46.39,46.3,46.31,150800.0,34.6781,34.738,34.6706,34.6781,150800.0
2010-09-09 14:30:00,46.31,46.44,46.28,46.44,95400.0,34.6781,34.7755,34.6557,34.7755,95400.0
2010-09-09 14:35:00,46.45,46.48,46.34,46.36,81000.0,34.783,34.8054,34.7006,34.7156,81000.0
2010-09-09 14:40:00,46.37,46.4,46.31,46.36,29900.0,34.723,34.7455,34.6781,34.7156,29900.0
2010-09-09 14:45:00,46.36,46.4,46.32,46.4,44600.0,34.7156,34.7455,34.6856,34.7455,44600.0
2010-09-09 14:50:00,46.4,46.45,46.39,46.42,55300.0,34.7455,34.783,34.738,34.7605,55300.0
2010-09-09 14:55:00,46.42,46.53,46.41,46.52,47700.0,34.7605,34.8429,34.753,34.8354,47700.0
2010-09-09 15:00:00,46.51,46.52,46.48,46.51,46400.0,34.8279,34.8354,34.8054,34.8279,46400.0
2010-09-09 15:05:00,46.51,46.53,46.44,46.45,72300.0,34.8279,34.8429,34.7755,34.783,72300.0
2010-09-09 15:10:00,46.45,46.45,46.35,46.35,107300.0,34.783,34.783,34.7081,34.7081,107300.0
2010-09-09 15:15:00,46.36,46.42,46.34,46.38,101700.0,34.7156,34.7605,34.7006,34.7305,101700.0
2010-09-09 15:20:00,46.38,46.41,46.34,46.4,99900.0,34.7305,34.753,34.7006,34.7455,99900.0
2010-09-09 15:25:00,46.4,46.41,46.34,46.39,70700.0,34.7455,34.753,34.7006,34.738,70700.0
2010-09-09 15:30:00,46.39,46.41,46.35,46.39,66800.0,34.738,34.753,34.7081,34.738,66800.0
2010-09-09 15:35:00,46.4,46.5,46.39,46.48,126600.0,34.7455,34.8204,34.738,34.8054,126600.0
2010-09-09 15:40:00,46.49,46.5,46.37,46.39,109600.0,34.8129,34.8204,34.723,34.738,109600.0
2010-09-09 15:45:00,46.38,46.42,46.35,46.4,166900.0,34.7305,34.7605,34.7081,34.7455,166900.0
2010-09-09 15:50:00,46.39,46.4,46.35,46.37,208200.0,34.738,34.7455,34.7081,34.723,208200.0
2010-09-09 15:55:00,46.36,46.38,46.33,46.33,285400.0,34.7156,34.7305,34.6931,34.6931,285400.0
2010-09-10 09:30:00,46.11,46.45,45.94,45.97,133600.0,34.5284,34.783,34.4011,34.4235,133600.0
2010-09-10 09:35:00,45.97,46.14,45.81,45.82,93100.0,34.4235,34.5508,34.3037,34.3112,93100.0
2010-09-10 09:40:00,45.84,45.99,45.8,45.96,78500.0,34.3262,34.4385,34.2962,34.416,78500.0
2010-09-10 09:45:00,45.96,46.34,45.95,46.34,80900.0,34.416,34.7006,34.4085,34.7006,80900.0
2010-09-10 09:50:00,46.35,46.48,46.28,46.31,83200.0,34.7081,34.8054,34.6557,34.6781,83200.0
2010-09-10 09:55:00,46.3,46.4,46.26,46.38,60600.0,34.6706,34.7455,34.6407,34.7305,60600.0
2010-09-10 10:00:00,46.38,46.38,46.12,46.31,68400.0,34.7305,34.7305,34.5358,34.6781,68400.0
2010-09-10 10:05:00,46.31,46.31,46.05,46.15,105900.0,34.6781,34.6781,34.4834,34.5583,105900.0
2010-09-10 10:10:00,46.14,46.34,46.09,46.28,66300.0,34.5508,34.7006,34.5134,34.6557,66300.0
2010-09-10 10:15:00,46.3,46.3,46.2,46.28,69300.0,34.6706,34.6706,34.5957,34.6557,69300.0
2010-09-10 10:20:00,46.26,46.39,46.26,46.35,68500.0,34.6407,34.738,34.6407,34.7081,68500.0
2010-09-10 10:25:00,46.36,46.42,46.3,46.34,82600.0,34.7156,34.7605,34.6706,34.7006,82600.0
2010-09-10 10:30:00,46.34,46.57,46.32,46.44,97200.0,34.7006,34.8728,34.6856,34.7755,97200.0
2010-09-10 10:35:00,46.46,46.65,46.46,46.6,60800.0,34.7904,34.9327,34.7904,34.8953,60800.0
2010-09-10 10:40:00,46.61,46.67,46.51,46.62,67900.0,34.9028,34.9477,34.8279,34.9103,67900.0
2010-09-10 10:45:00,46.64,46.64,46.54,46.62,50900.0,34.9252,34.9252,34.8503,34.9103,50900.0
2010-09-10 10:50:00,46.62,46.65,46.55,46.63,98500.0,34.9103,34.9327,34.8578,34.9177,98500.0
2010-09-10 10:55:00,46.64,46.77,46.64,46.74,67700.0,34.9252,35.0226,34.9252,35.0001,67700.0
2010-09-10 11:00:00,46.74,46.77,46.58,46.59,81700.0,35.0001,35.0226,34.8803,34.8878,81700.0
2010-09-10 11:05:00,46.59,46.59,46.43,46.57,53900.0,34.8878,34.8878,34.768,34.8728,53900.0
2010-09-10 11:10:00,46.57,46.66,46.57,46.65,25900.0,34.8728,34.9402,34.8728,34.9327,25900.0
2010-09-10 11:15:00,46.65,46.68,46.5,46.59,44100.0,34.9327,34.9552,34.8204,34.8878,44100.0
2010-09-10 11:20:00,46.61,46.61,46.47,46.48,98400.0,34.9028,34.9028,34.7979,34.8054,98400.0
2010-09-10 11:25:00,46.5,46.51,46.41,46.41,48000.0,34.8204,34.8279,34.753,34.753,48000.0
2010-09-10 11:30:00,46.41,46.44,46.3,46.3,71100.0,34.753,34.7755,34.6706,34.6706,71100.0
2010-09-10 11:35:00,46.3,46.36,46.29,46.29,44400.0,34.6706,34.7156,34.6631,34.6631,44400.0
2010-09-10 11:40:00,46.3,46.3,46.16,46.16,75300.0,34.6706,34.6706,34.5658,34.5658,75300.0
2010-09-10 11:45:00,46.15,46.21,46.11,46.13,69500.0,34.5583,34.6032,34.5284,34.5433,69500.0
2010-09-10 11:50:00,46.13,46.17,46.08,46.11,57400.0,34.5433,34.5733,34.5059,34.5284,57400.0
2010-09-10 11:55:00,46.11,46.11,45.88,45.91,188400.0,34.5284,34.5284,34.3561,34.3786,188400.0
2010-09-10 12:00:00,45.91,45.93,45.85,45.88,88200.0,34.3786,34.3936,34.3337,34.3561,88200.0
2010-09-10 12:05:00,45.87,45.88,45.78,45.82,88500.0,34.3486,34.3561,34.2812,34.3112,88500.0
2010-09-10 12:10:00,45.82,45.87,45.81,45.84,81400.0,34.3112,34.3486,34.3037,34.3262,81400.0
2010-09-10 12:15:00,45.84,45.97,45.82,45.95,73500.0,34.3262,34.4235,34.3112,34.4085,73500.0
2010-09-10 12:20:00,45.96,46.08,45.95,46.0,61600.0,34.416,34.5059,34.4085,34.446,61600.0
2010-09-10 12:25:00,45.99,46.0,45.88,45.89,55600.0,34.4385,34.446,34.3561,34.3636,55600.0
2010-09-10 12:30:00,45.89,45.89,45.83,45.83,70500.0,34.3636,34.3636,34.3187,34.3187,70500.0
2010-09-10 12:35:00,45.82,45.85,45.8,45.84,37400.0,34.3112,34.3337,34.2962,34.3262,37400.0
2010-09-10 12:40:00,45.85,45.86,45.82,45.85,50900.0,34.3337,34.3411,34.3112,34.3337,50900.0
2010-09-10 12:45:00,45.85,45.88,45.84,45.87,69400.0,34.3337,34.3561,34.3262,34.3486,69400.0
2010-09-10 12:50:00,45.86,45.9,45.85,45.89,101200.0,34.3411,34.3711,34.3337,34.3636,101200.0
2010-09-10 12:55:00,45.89,45.89,45.8,45.83,35500.0,34.3636,34.3636,34.2962,34.3187,35500.0
2010-09-10 13:00:00,45.83,45.84,45.78,45.82,93200.0,34.3187,34.3262,34.2812,34.3112,93200.0
2010-09-10 13:05:00,45.82,45.86,45.82,45.86,104200.0,34.3112,34.3411,34.3112,34.3411,104200.0
2010-09-10 13:10:00,45.86,45.86,45.83,45.86,58400.0,34.3411,34.3411,34.3187,34.3411,58400.0
2010-09-10 13:15:00,45.86,45.87,45.85,45.87,35300.0,34.3411,34.3486,34.3337,34.3486,35300.0
2010-09-10 13:20:00,45.87,45.87,45.83,45.85,42500.0,34.3486,34.3486,34.3187,34.3337,42500.0
2010-09-10 13:25:00,45.86,45.88,45.82,45.87,41600.0,34.3411,34.3561,34.3112,34.3486,41600.0
2010-09-10 13:30:00,45.87,45.89,45.84,45.88,59800.0,34.3486,34.3636,34.3262,34.3561,59800.0
2010-09-10 13:35:00,45.89,45.89,45.85,45.87,63400.0,34.3636,34.3636,34.3337,34.3486,63400.0
2010-09-10 13:40:00,45.87,45.87,45.74,45.77,95500.0,34.3486,34.3486,34.2513,34.2738,95500.0
2010-09-10 13:45:00,45.77,45.84,45.71,45.84,63700.0,34.2738,34.3262,34.2288,34.3262,63700.0
2010-09-10 13:50:00,45.84,45.86,45.78,45.81,44000.0,34.3262,34.3411,34.2812,34.3037,44000.0
2010-09-10 13:55:00,45.81,45.86,45.81,45.86,24900.0,34.3037,34.3411,34.3037,34.3411,24900.0
2010-09-10 14:00:00,45.86,45.88,45.85,45.88,58300.0,34.3411,34.3561,34.3337,34.3561,58300.0
2010-09-10 14:05:00,45.88,45.91,45.85,45.9,96000.0,34.3561,34.3786,34.3337,34.3711,96000.0
2010-09-10 14:10:00,45.9,45.97,45.88,45.88,95800.0,34.3711,34.4235,34.3561,34.3561,95800.0
2010-09-10 14:15:00,45.88,45.91,45.84,45.86,40700.0,34.3561,34.3786,34.3262,34.3411,40700.0
2010-09-10 14:20:00,45.86,45.91,45.83,45.89,54800.0,34.3411,34.3786,34.3187,34.3636,54800.0
2010-09-10 14:25:00,45.9,45.94,45.88,45.9,109000.0,34.3711,34.4011,34.3561,34.3711,109000.0
2010-09-10 14:30:00,45.92,46.11,45.91,46.07,72100.0,34.3861,34.5284,34.3786,34.4984,72100.0
2010-09-10 14:35:00,46.08,46.18,46.03,46.15,98800.0,34.5059,34.5808,34.4684,34.5583,98800.0
2010-09-10 14:40:00,46.16,46.21,46.07,46.16,77500.0,34.5658,34.6032,34.4984,34.5658,77500.0
2010-09-10 14:45:00,46.16,46.16,46.04,46.1,82400.0,34.5658,34.5658,34.4759,34.5209,82400.0
2010-09-10 14:50:00,46.1,46.17,46.08,46.15,38400.0,34.5209,34.5733,34.5059,34.5583,38400.0
2010-09-10 14:55:00,46.14,46.15,46.09,46.11,41800.0,34.5508,34.5583,34.5134,34.5284,41800.0
2010-09-10 15:00:00,46.1,46.11,45.99,45.99,81500.0,34.5209,34.5284,34.4385,34.4385,81500.0
2010-09-10 15:05:00,45.99,46.08,45.97,46.02,71000.0,34.4385,34.5059,34.4235,34.461,71000.0
2010-09-10 15:10:00,46.02,46.08,46.01,46.08,34900.0,34.461,34.5059,34.4535,34.5059,34900.0
2010-09-10 15:15:00,46.09,46.19,46.09,46.14,54000.0,34.5134,34.5883,34.5134,34.5508,54000.0
2010-09-10 15:20:00,46.15,46.15,46.06,46.1,51900.0,34.5583,34.5583,34.4909,34.5209,51900.0
2010-09-10 15:25:00,46.1,46.2,46.1,46.2,79300.0,34.5209,34.5957,34.5209,34.5957,79300.0
2010-09-10 15:30:00,46.19,46.25,46.19,46.23,100600.0,34.5883,34.6332,34.5883,34.6182,100600.0
2010-09-10 15:35:00,46.22,46.23,46.17,46.17,76600.0,34.6107,34.6182,34.5733,34.5733,76600.0
2010-09-10 15:40:00,46.17,46.23,46.16,46.23,114000.0,34.5733,34.6182,34.5658,34.6182,114000.0
2010-09-10 15:45:00,46.22,46.25,46.17,46.19,167600.0,34.6107,34.6332,34.5733,34.5883,167600.0
2010-09-10 15:50:00,46.19,46.27,46.19,46.27,109100.0,34.5883,34.6482,34.5883,34.6482,109100.0
2010-09-10 15:55:00,46.26,46.34,46.23,46.33,326500.0,34.6407,34.7006,34.6182,34.6931,326500.0
2010-09-13 09:30:00,46.95,47.24,46.86,47.12,250700.0,35.1574,35.3745,35.09,35.2847,250700.0
2010-09-13 09:35:00,47.14,47.5,47.11,47.49,116900.0,35.2996,35.5692,35.2772,35.5617,116900.0
2010-09-13 09:40:00,47.49,47.7,47.49,47.7,143600.0,35.5617,35.719,35.5617,35.719,143600.0
2010-09-13 09:45:00,47.7,47.7,47.55,47.6,134400.0,35.719,35.719,35.6067,35.6441,134400.0
2010-09-13 09:50:00,47.6,47.69,47.56,47.68,97800.0,35.6441,35.7115,35.6142,35.704,97800.0
2010-09-13 09:55:00,47.68,47.68,47.56,47.59,140800.0,35.704,35.704,35.6142,35.6366,140800.0
2010-09-13 10:00:00,47.59,47.8,47.55,47.8,238800.0,35.6366,35.7939,35.6067,35.7939,238800.0
2010-09-13 10:05:00,47.8,47.95,47.77,47.93,125600.0,35.7939,35.9062,35.7714,35.8912,125600.0
2010-09-13 10:10:00,47.93,47.97,47.85,47.89,135900.0,35.8912,35.9212,35.8313,35.8613,135900.0
2010-09-13 10:15:00,47.89,47.9,47.68,47.69,149000.0,35.8613,35.8688,35.704,35.7115,149000.0
2010-09-13 10:20:00,47.69,47.7,47.62,47.63,102800.0,35.7115,35.719,35.6591,35.6666,102800.0
2010-09-13 10:25:00,47.64,47.64,47.5,47.51,136600.0,35.6741,35.6741,35.5692,35.5767,136600.0
2010-09-13 10:30:00,47.51,47.53,47.41,47.44,160100.0,35.5767,35.5917,35.5018,35.5243,160100.0
2010-09-13 10:35:00,47.43,47.61,47.41,47.6,97900.0,35.5168,35.6516,35.5018,35.6441,97900.0
2010-09-13 10:40:00,47.6,47.78,47.59,47.74,93200.0,35.6441,35.7789,35.6366,35.7489,93200.0
2010-09-13 10:45:00,47.74,47.77,47.72,47.75,39700.0,35.7489,35.7714,35.734,35.7564,39700.0
2010-09-13 10:50:00,47.75,47.76,47.69,47.71,41100.0,35.7564,35.7639,35.7115,35.7265,41100.0
2010-09-13 10:55:00,47.71,47.8,47.71,47.8,39700.0,35.7265,35.7939,35.7265,35.7939,39700.0
2010-09-13 11:00:00,47.8,47.8,47.72,47.74,71500.0,35.7939,35.7939,35.734,35.7489,71500.0
2010-09-13 11:05:00,47.74,47.75,47.67,47.67,73600.0,35.7489,35.7564,35.6965,35.6965,73600.0
2010-09-13 11:10:00,47.66,47.73,47.64,47.71,89100.0,35.689,35.7415,35.6741,35.7265,89100.0
2010-09-13 11:15:00,47.71,47.75,47.68,47.7,67600.0,35.7265,35.7564,35.704,35.719,67600.0
2010-09-13 11:20:00,47.7,47.7,47.63,47.67,31300.0,35.719,35.719,35.6666,35.6965,31300.0
2010-09-13 11:25:00,47.67,47.7,47.66,47.7,176300.0,35.6965,35.719,35.689,35.719,176300.0
2010-09-13 11:30:00,47.7,47.71,47.61,47.63,43300.0,35.719,35.7265,35.6516,35.6666,43300.0
2010-09-13 11:35:00,47.63,47.67,47.56,47.65,55800.0,35.6666,35.6965,35.6142,35.6815,55800.0
2010-09-13 11:40:00,47.65,47.7,47.63,47.64,50200.0,35.6815,35.719,35.6666,35.6741,50200.0
2010-09-13 11:45:00,47.63,47.71,47.61,47.64,44600.0,35.6666,35.7265,35.6516,35.6741,44600.0
2010-09-13 11:50:00,47.65,47.66,47.62,47.63,41900.0,35.6815,35.689,35.6591,35.6666,41900.0
2010-09-13 11:55:00,47.64,47.67,47.62,47.64,43300.0,35.6741,35.6965,35.6591,35.6741,43300.0
2010-09-13 12:00:00,47.65,47.65,47.58,47.63,44100.0,35.6815,35.6815,35.6291,35.6666,44100.0
2010-09-13 12:05:00,47.63,47.63,47.55,47.6,57000.0,35.6666,35.6666,35.6067,35.6441,57000.0
2010-09-13 12:10:00,47.61,47.66,47.61,47.63,21200.0,35.6516,35.689,35.6516,35.6666,21200.0
2010-09-13 12:15:00,47.63,47.64,47.58,47.63,45100.0,35.6666,35.6741,35.6291,35.6666,45100.0
2010-09-13 12:20:00,47.62,47.64,47.44,47.5,100900.0,35.6591,35.6741,35.5243,35.5692,100900.0
2010-09-13 12:25:00,47.51,47.61,47.5,47.61,55300.0,35.5767,35.6516,35.5692,35.6516,55300.0
2010-09-13 12:30:00,47.6,47.62,47.53,47.6,20900.0,35.6441,35.6591,35.5917,35.6441,20900.0
2010-09-13 12:35:00,47.6,47.66,47.58,47.59,27800.0,35.6441,35.689,35.6291,35.6366,27800.0
2010-09-13 12:40:00,47.6,47.65,47.6,47.62,75900.0,35.6441,35.6815,35.6441,35.6591,75900.0
2010-09-13 12:45:00,47.62,47.65,47.46,47.46,127100.0,35.6591,35.6815,35.5393,35.5393,127100.0
2010-09-13 12:50:00,47.46,47.48,47.35,47.43,131500.0,35.5393,35.5542,35.4569,35.5168,131500.0
2010-09-13 12:55:00,47.43,47.56,47.41,47.48,61500.0,35.5168,35.6142,35.5018,35.5542,61500.0
2010-09-13 13:00:00,47.49,47.58,47.47,47.48,44500.0,35.5617,35.6291,35.5468,35.5542,44500.0
2010-09-13 13:05:00,47.49,47.5,47.44,47.45,19600.0,35.5617,35.5692,35.5243,35.5318,19600.0
2010-09-13 13:10:00,47.46,47.54,47.46,47.5,28300.0,35.5393,35.5992,35.5393,35.5692,28300.0
2010-09-13 13:15:00,47.5,47.5,47.44,47.49,43900.0,35.5692,35.5692,35.5243,35.5617,43900.0
2010-09-13 13:20:00,47.5,47.57,47.5,47.56,91400.0,35.5692,35.6216,35.5692,35.6142,91400.0
2010-09-13 13:25:00,47.56,47.61,47.51,47.6,80200.0,35.6142,35.6516,35.5767,35.6441,80200.0
2010-09-13 13:30:00,47.59,47.64,47.56,47.64,53900.0,35.6366,35.6741,35.6142,35.6741,53900.0
2010-09-13 13:35:00,47.63,47.7,47.63,47.69,35600.0,35.6666,35.719,35.6666,35.7115,35600.0
2010-09-13 13:40:00,47.69,47.69,47.63,47.63,63300.0,35.7115,35.7115,35.6666,35.6666,63300.0
2010-09-13 13:45:00,47.63,47.69,47.61,47.68,36100.0,35.6666,35.7115,35.6516,35.704,36100.0
2010-09-13 13:50:00,47.69,47.73,47.66,47.69,47100.0,35.7115,35.7415,35.689,35.7115,47100.0
2010-09-13 13:55:00,47.69,47.75,47.65,47.67,64900.0,35.7115,35.7564,35.6815,35.6965,64900.0
2010-09-13 14:00:00,47.67,47.7,47.62,47.66,80300.0,35.6965,35.719,35.6591,35.689,80300.0
2010-09-13 14:05:00,47.67,47.68,47.57,47.63,62000.0,35.6965,35.704,35.6216,35.6666,62000.0
2010-09-13 14:10:00,47.63,47.72,47.6,47.71,34500.0,35.6666,35.734,35.6441,35.7265,34500.0
2010-09-13 14:15:00,47.71,47.9,47.7,47.89,133200.0,35.7265,35.8688,35.719,35.8613,133200.0
2010-09-13 14:20:00,47.88,47.96,47.87,47.88,111000.0,35.8538,35.9137,35.8463,35.8538,111000.0
2010-09-13 14:25:00,47.89,48.05,47.89,48.04,156400.0,35.8613,35.9811,35.8613,35.9736,156400.0
2010-09-13 14:30:00,48.03,48.11,48.01,48.04,118800.0,35.9661,36.026,35.9511,35.9736,118800.0
2010-09-13 14:35:00,48.04,48.16,48.04,48.13,81200.0,35.9736,36.0634,35.9736,36.041,81200.0
2010-09-13 14:40:00,48.13,48.17,48.08,48.16,68000.0,36.041,36.0709,36.0035,36.0634,68000.0
2010-09-13 14:45:00,48.16,48.21,48.09,48.11,109300.0,36.0634,36.1009,36.011,36.026,109300.0
2010-09-13 14:50:00,48.11,48.2,48.11,48.2,87800.0,36.026,36.0934,36.026,36.0934,87800.0
2010-09-13 14:55:00,48.19,48.2,48.15,48.17,223100.0,36.0859,36.0934,36.056,36.0709,223100.0
2010-09-13 15:00:00,48.18,48.18,48.12,48.16,109500.0,36.0784,36.0784,36.0335,36.0634,109500.0
2010-09-13 15:05:00,48.16,48.17,48.11,48.13,111200.0,36.0634,36.0709,36.026,36.041,111200.0
2010-09-13 15:10:00,48.13,48.18,48.12,48.16,125900.0,36.041,36.0784,36.0335,36.0634,125900.0
2010-09-13 15:15:00,48.16,48.18,48.15,48.17,44500.0,36.0634,36.0784,36.056,36.0709,44500.0
2010-09-13 15:20:00,48.18,48.19,48.1,48.1,183600.0,36.0784,36.0859,36.0185,36.0185,183600.0
2010-09-13 15:25:00,48.1,48.16,48.09,48.16,143100.0,36.0185,36.0634,36.011,36.0634,143100.0
2010-09-13 15:30:00,48.16,48.17,48.09,48.09,125900.0,36.0634,36.0709,36.011,36.011,125900.0
2010-09-13 15:35:00,48.09,48.1,48.05,48.1,162500.0,36.011,36.0185,35.9811,36.0185,162500.0
2010-09-13 15:40:00,48.1,48.22,48.1,48.22,245300.0,36.0185,36.1084,36.0185,36.1084,245300.0
2010-09-13 15:45:00,48.21,48.22,48.11,48.16,227200.0,36.1009,36.1084,36.026,36.0634,227200.0
2010-09-13 15:50:00,48.17,48.18,48.14,48.16,219500.0,36.0709,36.0784,36.0485,36.0634,219500.0
2010-09-13 15:55:00,48.16,48.16,48.07,48.14,558000.0,36.0634,36.0634,35.9961,36.0485,558000.0
2010-09-14 09:30:00,48.09,48.4,47.94,48.12,163000.0,36.011,36.2432,35.8987,36.0335,163000.0
2010-09-14 09:35:00,48.12,48.12,47.77,47.92,122800.0,36.0335,36.0335,35.7714,35.8837,122800.0
2010-09-14 09:40:00,47.95,48.03,47.75,47.76,134500.0,35.9062,35.9661,35.7564,35.7639,134500.0
2010-09-14 09:45:00,47.76,47.95,47.75,47.85,98100.0,35.7639,35.9062,35.7564,35.8313,98100.0
2010-09-14 09:50:00,47.86,47.96,47.85,47.92,114700.0,35.8388,35.9137,35.8313,35.8837,114700.0
2010-09-14 09:55:00,47.91,47.97,47.83,47.83,173200.0,35.8762,35.9212,35.8163,35.8163,173200.0
2010-09-14 10:00:00,47.84,48.08,47.75,48.06,135600.0,35.8238,36.0035,35.7564,35.9886,135600.0
2010-09-14 10:05:00,48.06,48.22,47.99,48.15,187400.0,35.9886,36.1084,35.9361,36.056,187400.0
2010-09-14 10:10:00,48.16,48.19,48.03,48.04,96100.0,36.0634,36.0859,35.9661,35.9736,96100.0
2010-09-14 10:15:00,48.04,48.29,47.99,48.29,137400.0,35.9736,36.1608,35.9361,36.1608,137400.0
2010-09-14 10:20:00,48.28,48.32,48.16,48.16,80200.0,36.1533,36.1833,36.0634,36.0634,80200.0
2010-09-14 10:25:00,48.17,48.28,48.15,48.24,54400.0,36.0709,36.1533,36.056,36.1234,54400.0
2010-09-14 10:30:00,48.24,48.27,48.16,48.19,81500.0,36.1234,36.1458,36.0634,36.0859,81500.0
2010-09-14 10:35:00,48.19,48.33,48.18,48.25,73900.0,36.0859,36.1907,36.0784,36.1308,73900.0
2010-09-14 10:40:00,48.25,48.46,48.24,48.43,123300.0,36.1308,36.2881,36.1234,36.2656,123300.0
2010-09-14 10:45:00,48.44,48.6,48.44,48.6,163100.0,36.2731,36.3929,36.2731,36.3929,163100.0
2010-09-14 10:50:00,48.59,48.7,48.46,48.7,210700.0,36.3854,36.4678,36.2881,36.4678,210700.0
2010-09-14 10:55:00,48.7,48.71,48.6,48.65,103000.0,36.4678,36.4753,36.3929,36.4304,103000.0
2010-09-14 11:00:00,48.64,48.65,48.56,48.62,63400.0,36.4229,36.4304,36.363,36.4079,63400.0
2010-09-14 11:05:00,48.61,48.79,48.61,48.79,78900.0,36.4004,36.5352,36.4004,36.5352,78900.0
2010-09-14 11:10:00,48.79,48.93,48.76,48.91,174700.0,36.5352,36.64,36.5127,36.6251,174700.0
2010-09-14 11:15:00,48.91,48.93,48.86,48.92,99300.0,36.6251,36.64,36.5876,36.6326,99300.0
2010-09-14 11:20:00,48.93,48.95,48.84,48.9,131300.0,36.64,36.655,36.5726,36.6176,131300.0
2010-09-14 11:25:00,48.88,48.9,48.78,48.79,129400.0,36.6026,36.6176,36.5277,36.5352,129400.0
2010-09-14 11:30:00,48.79,48.84,48.75,48.77,133800.0,36.5352,36.5726,36.5053,36.5202,133800.0
2010-09-14 11:35:00,48.78,48.89,48.73,48.88,192500.0,36.5277,36.6101,36.4903,36.6026,192500.0
2010-09-14 11:40:00,48.89,49.0,48.89,48.96,127100.0,36.6101,36.6925,36.6101,36.6625,127100.0
2010-09-14 11:45:00,48.95,48.96,48.82,48.85,148800.0,36.655,36.6625,36.5577,36.5801,148800.0
2010-09-14 11:50:00,48.86,48.92,48.78,48.79,101200.0,36.5876,36.6326,36.5277,36.5352,101200.0
2010-09-14 11:55:00,48.8,48.98,48.75,48.98,101300.0,36.5427,36.6775,36.5053,36.6775,101300.0
2010-09-14 12:00:00,48.97,49.01,48.89,49.0,62400.0,36.67,36.6999,36.6101,36.6925,62400.0
2010-09-14 12:05:00,49.0,49.08,48.83,48.83,239100.0,36.6925,36.7524,36.5652,36.5652,239100.0
2010-09-14 12:10:00,48.84,48.86,48.78,48.8,67700.0,36.5726,36.5876,36.5277,36.5427,67700.0
2010-09-14 12:15:00,48.8,48.88,48.75,48.81,67200.0,36.5427,36.6026,36.5053,36.5502,67200.0
2010-09-14 12:20:00,48.81,48.85,48.72,48.75,93400.0,36.5502,36.5801,36.4828,36.5053,93400.0
2010-09-14 12:25:00,48.75,48.81,48.6,48.6,157900.0,36.5053,36.5502,36.3929,36.3929,157900.0
2010-09-14 12:30:00,48.6,48.61,48.51,48.59,172500.0,36.3929,36.4004,36.3255,36.3854,172500.0
2010-09-14 12:35:00,48.59,48.64,48.49,48.49,114000.0,36.3854,36.4229,36.3106,36.3106,114000.0
2010-09-14 12:40:00,48.5,48.71,48.5,48.71,64800.0,36.318,36.4753,36.318,36.4753,64800.0
2010-09-14 12:45:00,48.71,48.76,48.47,48.48,119900.0,36.4753,36.5127,36.2956,36.3031,119900.0
2010-09-14 12:50:00,48.48,48.53,48.38,48.52,148600.0,36.3031,36.3405,36.2282,36.333,148600.0
2010-09-14 12:55:00,48.52,48.53,48.4,48.48,81900.0,36.333,36.3405,36.2432,36.3031,81900.0
2010-09-14 13:00:00,48.48,48.53,48.45,48.53,54800.0,36.3031,36.3405,36.2806,36.3405,54800.0
2010-09-14 13:05:00,48.52,48.53,48.37,48.42,80600.0,36.333,36.3405,36.2207,36.2581,80600.0
2010-09-14 13:10:00,48.43,48.46,48.4,48.41,71900.0,36.2656,36.2881,36.2432,36.2507,71900.0
2010-09-14 13:15:00,48.41,48.41,48.29,48.35,145100.0,36.2507,36.2507,36.1608,36.2057,145100.0
2010-09-14 13:20:00,48.36,48.38,48.27,48.28,144100.0,36.2132,36.2282,36.1458,36.1533,144100.0
2010-09-14 13:25:00,48.28,48.36,48.24,48.25,129500.0,36.1533,36.2132,36.1234,36.1308,129500.0
2010-09-14 13:30:00,48.25,48.34,48.22,48.34,109100.0,36.1308,36.1982,36.1084,36.1982,109100.0
2010-09-14 13:35:00,48.35,48.47,48.34,48.34,67100.0,36.2057,36.2956,36.1982,36.1982,67100.0
2010-09-14 13:40:00,48.34,48.41,48.3,48.3,106900.0,36.1982,36.2507,36.1683,36.1683,106900.0
2010-09-14 13:45:00,48.3,48.38,48.25,48.35,72700.0,36.1683,36.2282,36.1308,36.2057,72700.0
2010-09-14 13:50:00,48.35,48.46,48.35,48.39,74500.0,36.2057,36.2881,36.2057,36.2357,74500.0
2010-09-14 13:55:00,48.4,48.52,48.39,48.5,117700.0,36.2432,36.333,36.2357,36.318,117700.0
2010-09-14 14:00:00,48.5,48.53,48.43,48.53,57200.0,36.318,36.3405,36.2656,36.3405,57200.0
2010-09-14 14:05:00,48.53,48.53,48.47,48.49,94200.0,36.3405,36.3405,36.2956,36.3106,94200.0
2010-09-14 14:10:00,48.5,48.53,48.44,48.44,92400.0,36.318,36.3405,36.2731,36.2731,92400.0
2010-09-14 14:15:00,48.44,48.55,48.43,48.55,71800.0,36.2731,36.3555,36.2656,36.3555,71800.0
2010-09-14 14:20:00,48.55,48.58,48.53,48.54,85500.0,36.3555,36.378,36.3405,36.348,85500.0
2010-09-14 14:25:00,48.55,48.55,48.4,48.43,126700.0,36.3555,36.3555,36.2432,36.2656,126700.0
2010-09-14 14:30:00,48.44,48.53,48.44,48.52,66100.0,36.2731,36.3405,36.2731,36.333,66100.0
2010-09-14 14:35:00,48.53,48.69,48.52,48.67,114600.0,36.3405,36.4603,36.333,36.4453,114600.0
2010-09-14 14:40:00,48.68,48.72,48.65,48.66,68000.0,36.4528,36.4828,36.4304,36.4379,68000.0
2010-09-14 14:45:00,48.67,48.69,48.63,48.63,67400.0,36.4453,36.4603,36.4154,36.4154,67400.0
2010-09-14 14:50:00,48.63,48.73,48.63,48.71,61100.0,36.4154,36.4903,36.4154,36.4753,61100.0
2010-09-14 14:55:00,48.7,48.71,48.58,48.58,130300.0,36.4678,36.4753,36.378,36.378,130300.0
2010-09-14 15:00:00,48.58,48.63,48.48,48.57,294900.0,36.378,36.4154,36.3031,36.3705,294900.0
2010-09-14 15:05:00,48.57,48.57,48.47,48.5,80300.0,36.3705,36.3705,36.2956,36.318,80300.0
2010-09-14 15:10:00,48.49,48.56,48.49,48.52,122500.0,36.3106,36.363,36.3106,36.333,122500.0
2010-09-14 15:15:00,48.52,48.53,48.46,48.46,84000.0,36.333,36.3405,36.2881,36.2881,84000.0
2010-09-14 15:20:00,48.47,48.54,48.46,48.52,118700.0,36.2956,36.348,36.2881,36.333,118700.0
2010-09-14 15:25:00,48.51,48.52,48.45,48.45,86900.0,36.3255,36.333,36.2806,36.2806,86900.0
2010-09-14 15:30:00,48.45,48.53,48.43,48.52,128500.0,36.2806,36.3405,36.2656,36.333,128500.0
2010-09-14 15:35:00,48.52,48.52,48.45,48.49,158100.0,36.333,36.333,36.2806,36.3106,158100.0
2010-09-14 15:40:00,48.49,48.5,48.25,48.28,256400.0,36.3106,36.318,36.1308,36.1533,256400.0
2010-09-14 15:45:00,48.28,48.37,48.24,48.31,249700.0,36.1533,36.2207,36.1234,36.1758,249700.0
2010-09-14 15:50:00,48.32,48.32,48.17,48.18,301400.0,36.1833,36.1833,36.0709,36.0784,301400.0
2010-09-14 15:55:00,48.19,48.23,48.11,48.12,418600.0,36.0859,36.1159,36.026,36.0335,418600.0
2010-09-15 09:30:00,48.08,48.12,47.82,48.02,173300.0,36.0035,36.0335,35.8088,35.9586,173300.0
2010-09-15 09:35:00,48.01,48.26,47.9,48.01,165800.0,35.9511,36.1383,35.8688,35.9511,165800.0
2010-09-15 09:40:00,48.0,48.6,47.96,48.6,198100.0,35.9436,36.3929,35.9137,36.3929,198100.0
2010-09-15 09:45:00,48.58,48.96,48.41,48.93,321200.0,36.378,36.6625,36.2507,36.64,321200.0
2010-09-15 09:50:00,48.93,49.08,48.86,48.89,229300.0,36.64,36.7524,36.5876,36.6101,229300.0
2010-09-15 09:55:00,48.88,49.04,48.83,48.96,124800.0,36.6026,36.7224,36.5652,36.6625,124800.0
2010-09-15 10:00:00,48.96,49.15,48.74,49.13,332000.0,36.6625,36.8048,36.4978,36.7898,332000.0
2010-09-15 10:05:00,49.13,49.34,49.09,49.26,197700.0,36.7898,36.9471,36.7599,36.8872,197700.0
2010-09-15 10:10:00,49.27,49.42,49.26,49.42,213700.0,36.8946,37.007,36.8872,37.007,213700.0
2010-09-15 10:15:00,49.42,49.56,49.38,49.49,238100.0,37.007,37.1118,36.977,37.0594,238100.0
2010-09-15 10:20:00,49.48,49.5,49.26,49.34,143200.0,37.0519,37.0669,36.8872,36.9471,143200.0
2010-09-15 10:25:00,49.34,49.34,49.17,49.22,134800.0,36.9471,36.9471,36.8198,36.8572,134800.0
2010-09-15 10:30:00,49.22,49.26,49.14,49.16,152400.0,36.8572,36.8872,36.7973,36.8123,152400.0
2010-09-15 10:35:00,49.16,49.23,49.15,49.19,169500.0,36.8123,36.8647,36.8048,36.8347,169500.0
2010-09-15 10:40:00,49.2,49.24,49.15,49.17,136700.0,36.8422,36.8722,36.8048,36.8198,136700.0
2010-09-15 10:45:00,49.17,49.2,49.03,49.2,136400.0,36.8198,36.8422,36.7149,36.8422,136400.0
2010-09-15 10:50:00,49.2,49.35,49.16,49.2,181000.0,36.8422,36.9545,36.8123,36.8422,181000.0
2010-09-15 10:55:00,49.19,49.34,49.16,49.33,89900.0,36.8347,36.9471,36.8123,36.9396,89900.0
2010-09-15 11:00:00,49.34,49.38,49.22,49.23,141600.0,36.9471,36.977,36.8572,36.8647,141600.0
2010-09-15 11:05:00,49.25,49.27,49.13,49.15,150900.0,36.8797,36.8946,36.7898,36.8048,150900.0
2010-09-15 11:10:00,49.14,49.2,49.07,49.11,157100.0,36.7973,36.8422,36.7449,36.7748,157100.0
2010-09-15 11:15:00,49.12,49.13,49.02,49.08,117800.0,36.7823,36.7898,36.7074,36.7524,117800.0
2010-09-15 11:20:00,49.07,49.17,49.04,49.09,151600.0,36.7449,36.8198,36.7224,36.7599,151600.0
2010-09-15 11:25:00,49.09,49.2,49.07,49.18,65900.0,36.7599,36.8422,36.7449,36.8272,65900.0
2010-09-15 11:30:00,49.18,49.27,49.18,49.27,57800.0,36.8272,36.8946,36.8272,36.8946,57800.0
2010-09-15 11:35:00,49.27,49.42,49.24,49.24,118100.0,36.8946,37.007,36.8722,36.8722,118100.0
2010-09-15 11:40:00,49.24,49.3,49.24,49.24,50500.0,36.8722,36.9171,36.8722,36.8722,50500.0
2010-09-15 11:45:00,49.24,49.28,49.23,49.24,51700.0,36.8722,36.9021,36.8647,36.8722,51700.0
2010-09-15 11:50:00,49.24,49.41,49.21,49.41,42700.0,36.8722,36.9995,36.8497,36.9995,42700.0
2010-09-15 11:55:00,49.4,49.41,49.26,49.32,67600.0,36.992,36.9995,36.8872,36.9321,67600.0
2010-09-15 12:00:00,49.32,49.45,49.31,49.43,95400.0,36.9321,37.0294,36.9246,37.0145,95400.0
2010-09-15 12:05:00,49.44,49.54,49.43,49.47,119700.0,37.0219,37.0968,37.0145,37.0444,119700.0
2010-09-15 12:10:00,49.47,49.48,49.4,49.41,35000.0,37.0444,37.0519,36.992,36.9995,35000.0
2010-09-15 12:15:00,49.41,49.41,49.31,49.41,46200.0,36.9995,36.9995,36.9246,36.9995,46200.0
2010-09-15 12:20:00,49.4,49.47,49.4,49.47,35500.0,36.992,37.0444,36.992,37.0444,35500.0
2010-09-15 12:25:00,49.46,49.49,49.43,49.43,44400.0,37.0369,37.0594,37.0145,37.0145,44400.0
2010-09-15 12:30:00,49.43,49.47,49.41,49.42,39300.0,37.0145,37.0444,36.9995,37.007,39300.0
2010-09-15 12:35:00,49.42,49.46,49.37,49.38,36200.0,37.007,37.0369,36.9695,36.977,36200.0
2010-09-15 12:40:00,49.38,49.39,49.29,49.31,49100.0,36.977,36.9845,36.9096,36.9246,49100.0
2010-09-15 12:45:00,49.3,49.36,49.28,49.34,43200.0,36.9171,36.962,36.9021,36.9471,43200.0
2010-09-15 12:50:00,49.34,49.34,49.25,49.27,45000.0,36.9471,36.9471,36.8797,36.8946,45000.0
2010-09-15 12:55:00,49.27,49.3,49.24,49.28,66100.0,36.8946,36.9171,36.8722,36.9021,66100.0
2010-09-15 13:00:00,49.28,49.3,49.25,49.28,106800.0,36.9021,36.9171,36.8797,36.9021,106800.0
2010-09-15 13:05:00,49.28,49.28,49.22,49.26,85700.0,36.9021,36.9021,36.8572,36.8872,85700.0
2010-09-15 13:10:00,49.26,49.27,49.11,49.13,141100.0,36.8872,36.8946,36.7748,36.7898,141100.0
2010-09-15 13:15:00,49.14,49.26,49.12,49.23,58400.0,36.7973,36.8872,36.7823,36.8647,58400.0
2010-09-15 13:20:00,49.23,49.24,49.07,49.1,130700.0,36.8647,36.8722,36.7449,36.7673,130700.0
2010-09-15 13:25:00,49.1,49.1,48.89,48.92,139400.0,36.7673,36.7673,36.6101,36.6326,139400.0
2010-09-15 13:30:00,48.92,48.96,48.88,48.93,103500.0,36.6326,36.6625,36.6026,36.64,103500.0
2010-09-15 13:35:00,48.93,49.0,48.92,48.94,137500.0,36.64,36.6925,36.6326,36.6475,137500.0
2010-09-15 13:40:00,48.94,48.97,48.88,48.97,91300.0,36.6475,36.67,36.6026,36.67,91300.0
2010-09-15 13:45:00,48.97,49.05,48.96,49.04,33400.0,36.67,36.7299,36.6625,36.7224,33400.0
2010-09-15 13:50:00,49.04,49.11,48.94,49.0,86200.0,36.7224,36.7748,36.6475,36.6925,86200.0
2010-09-15 13:55:00,49.01,49.18,49.0,49.16,38700.0,36.6999,36.8272,36.6925,36.8123,38700.0
2010-09-15 14:00:00,49.16,49.23,49.14,49.16,96600.0,36.8123,36.8647,36.7973,36.8123,96600.0
2010-09-15 14:05:00,49.16,49.18,49.12,49.16,91700.0,36.8123,36.8272,36.7823,36.8123,91700.0
2010-09-15 14:10:00,49.15,49.15,49.06,49.07,62000.0,36.8048,36.8048,36.7374,36.7449,62000.0
2010-09-15 14:15:00,49.08,49.11,48.99,48.99,107100.0,36.7524,36.7748,36.685,36.685,107100.0
2010-09-15 14:20:00,48.99,49.04,48.87,48.9,133300.0,36.685,36.7224,36.5951,36.6176,133300.0
2010-09-15 14:25:00,48.91,49.0,48.82,48.85,171800.0,36.6251,36.6925,36.5577,36.5801,171800.0
2010-09-15 14:30:00,48.85,48.86,48.76,48.81,115700.0,36.5801,36.5876,36.5127,36.5502,115700.0
2010-09-15 14:35:00,48.82,48.95,48.81,48.94,49800.0,36.5577,36.655,36.5502,36.6475,49800.0
2010-09-15 14:40:00,48.94,49.02,48.89,48.94,105100.0,36.6475,36.7074,36.6101,36.6475,105100.0
2010-09-15 14:45:00,48.94,49.02,48.94,49.01,53300.0,36.6475,36.7074,36.6475,36.6999,53300.0
2010-09-15 14:50:00,49.02,49.15,49.01,49.13,132500.0,36.7074,36.8048,36.6999,36.7898,132500.0
2010-09-15 14:55:00,49.13,49.25,49.13,49.15,131600.0,36.7898,36.8797,36.7898,36.8048,131600.0
2010-09-15 15:00:00,49.15,49.2,49.15,49.17,128500.0,36.8048,36.8422,36.8048,36.8198,128500.0
2010-09-15 15:05:00,49.18,49.19,49.11,49.13,138800.0,36.8272,36.8347,36.7748,36.7898,138800.0
2010-09-15 15:10:00,49.13,49.19,49.13,49.19,194500.0,36.7898,36.8347,36.7898,36.8347,194500.0
2010-09-15 15:15:00,49.18,49.25,49.15,49.22,150600.0,36.8272,36.8797,36.8048,36.8572,150600.0
2010-09-15 15:20:00,49.22,49.35,49.22,49.33,208700.0,36.8572,36.9545,36.8572,36.9396,208700.0
2010-09-15 15:25:00,49.34,49.43,49.29,49.4,187500.0,36.9471,37.0145,36.9096,36.992,187500.0
2010-09-15 15:30:00,49.41,49.5,49.41,49.48,285600.0,36.9995,37.0669,36.9995,37.0519,285600.0
2010-09-15 15:35:00,49.48,49.48,49.4,49.45,251000.0,37.0519,37.0519,36.992,37.0294,251000.0
2010-09-15 15:40:00,49.44,49.46,49.34,49.4,284200.0,37.0219,37.0369,36.9471,36.992,284200.0
2010-09-15 15:45:00,49.4,49.4,49.3,49.33,148900.0,36.992,36.992,36.9171,36.9396,148900.0
2010-09-15 15:50:00,49.33,49.4,49.31,49.35,186000.0,36.9396,36.992,36.9246,36.9545,186000.0
2010-09-15 15:55:00,49.35,49.35,49.25,49.3,326900.0,36.9545,36.9545,36.8797,36.9171,326900.0
2010-09-16 09:30:00,49.0,49.46,49.0,49.38,186000.0,36.6925,37.0369,36.6925,36.977,186000.0
2010-09-16 09:35:00,49.36,49.44,49.02,49.18,92600.0,36.962,37.0219,36.7074,36.8272,92600.0
2010-09-16 09:40:00,49.18,49.19,48.83,49.0,182600.0,36.8272,36.8347,36.5652,36.6925,182600.0
2010-09-16 09:45:00,48.99,49.07,48.83,49.02,89500.0,36.685,36.7449,36.5652,36.7074,89500.0
2010-09-16 09:50:00,49.02,49.11,48.88,49.05,107400.0,36.7074,36.7748,36.6026,36.7299,107400.0
2010-09-16 09:55:00,49.07,49.09,48.91,48.96,73400.0,36.7449,36.7599,36.6251,36.6625,73400.0
2010-09-16 10:00:00,48.95,49.0,48.8,48.88,238500.0,36.655,36.6925,36.5427,36.6026,238500.0
2010-09-16 10:05:00,48.89,48.9,48.68,48.7,184200.0,36.6101,36.6176,36.4528,36.4678,184200.0
2010-09-16 10:10:00,48.7,48.84,48.69,48.71,105400.0,36.4678,36.5726,36.4603,36.4753,105400.0
2010-09-16 10:15:00,48.71,48.71,48.59,48.61,181500.0,36.4753,36.4753,36.3854,36.4004,181500.0
2010-09-16 10:20:00,48.6,48.64,48.55,48.59,66200.0,36.3929,36.4229,36.3555,36.3854,66200.0
2010-09-16 10:25:00,48.58,48.66,48.5,48.56,87100.0,36.378,36.4379,36.318,36.363,87100.0
2010-09-16 10:30:00,48.54,48.54,48.42,48.43,100300.0,36.348,36.348,36.2581,36.2656,100300.0
2010-09-16 10:35:00,48.43,48.57,48.4,48.41,102600.0,36.2656,36.3705,36.2432,36.2507,102600.0
2010-09-16 10:40:00,48.4,48.58,48.32,48.56,204800.0,36.2432,36.378,36.1833,36.363,204800.0
2010-09-16 10:45:00,48.56,48.65,48.56,48.65,33000.0,36.363,36.4304,36.363,36.4304,33000.0
2010-09-16 10:50:00,48.66,48.66,48.55,48.61,41600.0,36.4379,36.4379,36.3555,36.4004,41600.0
2010-09-16 10:55:00,48.62,48.71,48.56,48.57,81900.0,36.4079,36.4753,36.363,36.3705,81900.0
2010-09-16 11:00:00,48.58,48.6,48.49,48.6,59800.0,36.378,36.3929,36.3106,36.3929,59800.0
2010-09-16 11:05:00,48.59,48.64,48.58,48.64,61600.0,36.3854,36.4229,36.378,36.4229,61600.0
2010-09-16 11:10:00,48.63,48.63,48.5,48.56,87000.0,36.4154,36.4154,36.318,36.363,87000.0
2010-09-16 11:15:00,48.56,48.59,48.5,48.52,75200.0,36.363,36.3854,36.318,36.333,75200.0
2010-09-16 11:20:00,48.51,48.61,48.46,48.59,69200.0,36.3255,36.4004,36.2881,36.3854,69200.0
2010-09-16 11:25:00,48.6,48.6,48.48,48.59,51600.0,36.3929,36.3929,36.3031,36.3854,51600.0
2010-09-16 11:30:00,48.59,48.68,48.59,48.63,96800.0,36.3854,36.4528,36.3854,36.4154,96800.0
2010-09-16 11:35:00,48.64,48.71,48.64,48.64,50100.0,36.4229,36.4753,36.4229,36.4229,50100.0
2010-09-16 11:40:00,48.65,48.65,48.59,48.64,43600.0,36.4304,36.4304,36.3854,36.4229,43600.0
2010-09-16 11:45:00,48.64,48.73,48.64,48.72,37900.0,36.4229,36.4903,36.4229,36.4828,37900.0
2010-09-16 11:50:00,48.72,48.74,48.68,48.72,53400.0,36.4828,36.4978,36.4528,36.4828,53400.0
2010-09-16 11:55:00,48.74,48.8,48.71,48.72,33600.0,36.4978,36.5427,36.4753,36.4828,33600.0
2010-09-16 12:00:00,48.71,48.78,48.68,48.68,42800.0,36.4753,36.5277,36.4528,36.4528,42800.0
2010-09-16 12:05:00,48.69,48.69,48.63,48.63,35100.0,36.4603,36.4603,36.4154,36.4154,35100.0
2010-09-16 12:10:00,48.63,48.71,48.6,48.68,46300.0,36.4154,36.4753,36.3929,36.4528,46300.0
2010-09-16 12:15:00,48.68,48.79,48.64,48.74,120100.0,36.4528,36.5352,36.4229,36.4978,120100.0
2010-09-16 12:20:00,48.74,48.78,48.73,48.74,34200.0,36.4978,36.5277,36.4903,36.4978,34200.0
2010-09-16 12:25:00,48.74,48.88,48.74,48.87,47600.0,36.4978,36.6026,36.4978,36.5951,47600.0
2010-09-16 12:30:00,48.87,48.91,48.85,48.9,25400.0,36.5951,36.6251,36.5801,36.6176,25400.0
2010-09-16 12:35:00,48.89,48.94,48.86,48.88,38600.0,36.6101,36.6475,36.5876,36.6026,38600.0
2010-09-16 12:40:00,48.88,48.96,48.85,48.9,81300.0,36.6026,36.6625,36.5801,36.6176,81300.0
2010-09-16 12:45:00,48.9,48.93,48.9,48.92,44100.0,36.6176,36.64,36.6176,36.6326,44100.0
2010-09-16 12:50:00,48.92,48.93,48.89,48.91,32500.0,36.6326,36.64,36.6101,36.6251,32500.0
2010-09-16 12:55:00,48.93,48.96,48.89,48.89,64600.0,36.64,36.6625,36.6101,36.6101,64600.0
2010-09-16 13:00:00,48.89,48.91,48.86,48.86,23900.0,36.6101,36.6251,36.5876,36.5876,23900.0
2010-09-16 13:05:00,48.86,48.88,48.78,48.78,39700.0,36.5876,36.6026,36.5277,36.5277,39700.0
2010-09-16 13:10:00,48.78,48.78,48.69,48.7,41100.0,36.5277,36.5277,36.4603,36.4678,41100.0
2010-09-16 13:15:00,48.69,48.7,48.62,48.68,42900.0,36.4603,36.4678,36.4079,36.4528,42900.0
2010-09-16 13:20:00,48.69,48.69,48.62,48.65,30500.0,36.4603,36.4603,36.4079,36.4304,30500.0
2010-09-16 13:25:00,48.66,48.7,48.66,48.68,18300.0,36.4379,36.4678,36.4379,36.4528,18300.0
2010-09-16 13:30:00,48.68,48.7,48.61,48.63,29700.0,36.4528,36.4678,36.4004,36.4154,29700.0
2010-09-16 13:35:00,48.63,48.64,48.58,48.6,49600.0,36.4154,36.4229,36.378,36.3929,49600.0
2010-09-16 13:40:00,48.6,48.64,48.59,48.64,52500.0,36.3929,36.4229,36.3854,36.4229,52500.0
2010-09-16 13:45:00,48.65,48.68,48.59,48.64,25700.0,36.4304,36.4528,36.3854,36.4229,25700.0
2010-09-16 13:50:00,48.64,48.66,48.57,48.57,23000.0,36.4229,36.4379,36.3705,36.3705,23000.0
2010-09-16 13:55:00,48.57,48.68,48.54,48.67,31900.0,36.3705,36.4528,36.348,36.4453,31900.0
2010-09-16 14:00:00,48.67,48.75,48.65,48.69,29000.0,36.4453,36.5053,36.4304,36.4603,29000.0
2010-09-16 14:05:00,48.69,48.79,48.68,48.79,35800.0,36.4603,36.5352,36.4528,36.5352,35800.0
2010-09-16 14:10:00,48.79,48.92,48.79,48.91,45900.0,36.5352,36.6326,36.5352,36.6251,45900.0
2010-09-16 14:15:00,48.91,48.94,48.89,48.9,96400.0,36.6251,36.6475,36.6101,36.6176,96400.0
2010-09-16 14:20:00,48.9,49.04,48.89,49.03,119700.0,36.6176,36.7224,36.6101,36.7149,119700.0
2010-09-16 14:25:00,49.04,49.06,48.99,49.01,87600.0,36.7224,36.7374,36.685,36.6999,87600.0
2010-09-16 14:30:00,49.01,49.01,48.91,48.95,208100.0,36.6999,36.6999,36.6251,36.655,208100.0
2010-09-16 14:35:00,48.95,48.96,48.83,48.87,84300.0,36.655,36.6625,36.5652,36.5951,84300.0
2010-09-16 14:40:00,48.87,48.93,48.84,48.9,152700.0,36.5951,36.64,36.5726,36.6176,152700.0
2010-09-16 14:45:00,48.9,48.92,48.73,48.75,131500.0,36.6176,36.6326,36.4903,36.5053,131500.0
2010-09-16 14:50:00,48.75,48.75,48.59,48.67,299500.0,36.5053,36.5053,36.3854,36.4453,299500.0
2010-09-16 14:55:00,48.67,48.72,48.59,48.63,163300.0,36.4453,36.4828,36.3854,36.4154,163300.0
2010-09-16 15:00:00,48.62,48.65,48.52,48.59,212200.0,36.4079,36.4304,36.333,36.3854,212200.0
2010-09-16 15:05:00,48.6,48.69,48.54,48.65,77000.0,36.3929,36.4603,36.348,36.4304,77000.0
2010-09-16 15:10:00,48.65,48.71,48.64,48.65,66000.0,36.4304,36.4753,36.4229,36.4304,66000.0
2010-09-16 15:15:00,48.65,48.77,48.61,48.75,118600.0,36.4304,36.5202,36.4004,36.5053,118600.0
2010-09-16 15:20:00,48.75,48.77,48.63,48.77,254800.0,36.5053,36.5202,36.4154,36.5202,254800.0
2010-09-16 15:25:00,48.76,48.81,48.75,48.79,73600.0,36.5127,36.5502,36.5053,36.5352,73600.0
2010-09-16 15:30:00,48.78,48.84,48.71,48.71,263200.0,36.5277,36.5726,36.4753,36.4753,263200.0
2010-09-16 15:35:00,48.72,48.73,48.64,48.68,148100.0,36.4828,36.4903,36.4229,36.4528,148100.0
2010-09-16 15:40:00,48.67,48.7,48.57,48.63,182500.0,36.4453,36.4678,36.3705,36.4154,182500.0
2010-09-16 15:45:00,48.63,48.67,48.55,48.67,210300.0,36.4154,36.4453,36.3555,36.4453,210300.0
2010-09-16 15:50:00,48.67,48.71,48.63,48.63,196300.0,36.4453,36.4753,36.4154,36.4154,196300.0
2010-09-16 15:55:00,48.63,48.68,48.6,48.68,275500.0,36.4154,36.4528,36.3929,36.4528,275500.0
2010-09-17 09:30:00,48.91,49.15,48.82,48.82,791300.0,36.6251,36.8048,36.5577,36.5577,791300.0
2010-09-17 09:35:00,48.81,48.98,48.67,48.84,88200.0,36.5502,36.6775,36.4453,36.5726,88200.0
2010-09-17 09:40:00,48.83,48.97,48.63,48.76,90200.0,36.5652,36.67,36.4154,36.5127,90200.0
2010-09-17 09:45:00,48.77,49.01,48.76,48.86,66500.0,36.5202,36.6999,36.5127,36.5876,66500.0
2010-09-17 09:50:00,48.87,49.0,48.75,48.91,96900.0,36.5951,36.6925,36.5053,36.6251,96900.0
2010-09-17 09:55:00,48.89,48.95,48.53,48.76,116400.0,36.6101,36.655,36.3405,36.5127,116400.0
2010-09-17 10:00:00,48.78,48.82,48.67,48.75,63200.0,36.5277,36.5577,36.4453,36.5053,63200.0
2010-09-17 10:05:00,48.76,48.86,48.65,48.7,115500.0,36.5127,36.5876,36.4304,36.4678,115500.0
2010-09-17 10:10:00,48.69,48.69,48.53,48.61,78400.0,36.4603,36.4603,36.3405,36.4004,78400.0
2010-09-17 10:15:00,48.6,48.61,48.47,48.61,88000.0,36.3929,36.4004,36.2956,36.4004,88000.0
2010-09-17 10:20:00,48.63,48.7,48.57,48.57,56900.0,36.4154,36.4678,36.3705,36.3705,56900.0
2010-09-17 10:25:00,48.59,48.65,48.52,48.52,62200.0,36.3854,36.4304,36.333,36.333,62200.0
2010-09-17 10:30:00,48.52,48.61,48.48,48.59,46100.0,36.333,36.4004,36.3031,36.3854,46100.0
2010-09-17 10:35:00,48.59,48.75,48.57,48.73,35000.0,36.3854,36.5053,36.3705,36.4903,35000.0
2010-09-17 10:40:00,48.74,48.76,48.64,48.75,62700.0,36.4978,36.5127,36.4229,36.5053,62700.0
2010-09-17 10:45:00,48.75,48.88,48.71,48.88,43200.0,36.5053,36.6026,36.4753,36.6026,43200.0
2010-09-17 10:50:00,48.89,48.92,48.78,48.8,40200.0,36.6101,36.6326,36.5277,36.5427,40200.0
2010-09-17 10:55:00,48.8,48.86,48.78,48.85,37500.0,36.5427,36.5876,36.5277,36.5801,37500.0
2010-09-17 11:00:00,48.86,48.97,48.78,48.97,75700.0,36.5876,36.67,36.5277,36.67,75700.0
2010-09-17 11:05:00,48.97,49.02,48.94,48.95,47500.0,36.67,36.7074,36.6475,36.655,47500.0
2010-09-17 11:10:00,48.93,48.98,48.9,48.94,47400.0,36.64,36.6775,36.6176,36.6475,47400.0
2010-09-17 11:15:00,48.94,48.95,48.83,48.86,28700.0,36.6475,36.655,36.5652,36.5876,28700.0
2010-09-17 11:20:00,48.84,48.88,48.8,48.81,29100.0,36.5726,36.6026,36.5427,36.5502,29100.0
2010-09-17 11:25:00,48.83,48.84,48.64,48.65,29100.0,36.5652,36.5726,36.4229,36.4304,29100.0
2010-09-17 11:30:00,48.67,48.8,48.65,48.8,25800.0,36.4453,36.5427,36.4304,36.5427,25800.0
2010-09-17 11:35:00,48.78,48.79,48.69,48.78,18500.0,36.5277,36.5352,36.4603,36.5277,18500.0
2010-09-17 11:40:00,48.78,48.78,48.65,48.71,25800.0,36.5277,36.5277,36.4304,36.4753,25800.0
2010-09-17 11:45:00,48.71,48.75,48.62,48.67,49700.0,36.4753,36.5053,36.4079,36.4453,49700.0
2010-09-17 11:50:00,48.65,48.77,48.65,48.77,12100.0,36.4304,36.5202,36.4304,36.5202,12100.0
2010-09-17 11:55:00,48.78,48.79,48.66,48.67,20500.0,36.5277,36.5352,36.4379,36.4453,20500.0
2010-09-17 12:00:00,48.67,48.71,48.67,48.69,46200.0,36.4453,36.4753,36.4453,36.4603,46200.0
2010-09-17 12:05:00,48.69,48.7,48.64,48.66,60800.0,36.4603,36.4678,36.4229,36.4379,60800.0
2010-09-17 12:10:00,48.67,48.71,48.62,48.7,35400.0,36.4453,36.4753,36.4079,36.4678,35400.0
2010-09-17 12:15:00,48.71,48.72,48.66,48.67,27100.0,36.4753,36.4828,36.4379,36.4453,27100.0
2010-09-17 12:20:00,48.66,48.75,48.66,48.75,18900.0,36.4379,36.5053,36.4379,36.5053,18900.0
2010-09-17 12:25:00,48.74,48.84,48.73,48.84,17800.0,36.4978,36.5726,36.4903,36.5726,17800.0
2010-09-17 12:30:00,48.83,48.87,48.79,48.85,32900.0,36.5652,36.5951,36.5352,36.5801,32900.0
2010-09-17 12:35:00,48.86,48.86,48.78,48.81,32400.0,36.5876,36.5876,36.5277,36.5502,32400.0
2010-09-17 12:40:00,48.81,48.82,48.74,48.79,19500.0,36.5502,36.5577,36.4978,36.5352,19500.0
2010-09-17 12:45:00,48.8,48.83,48.76,48.82,29400.0,36.5427,36.5652,36.5127,36.5577,29400.0
2010-09-17 12:50:00,48.82,48.85,48.72,48.79,19200.0,36.5577,36.5801,36.4828,36.5352,19200.0
2010-09-17 12:55:00,48.79,48.85,48.78,48.81,27800.0,36.5352,36.5801,36.5277,36.5502,27800.0
2010-09-17 13:00:00,48.81,48.86,48.81,48.86,19500.0,36.5502,36.5876,36.5502,36.5876,19500.0
2010-09-17 13:05:00,48.86,48.86,48.77,48.77,53400.0,36.5876,36.5876,36.5202,36.5202,53400.0
2010-09-17 13:10:00,48.76,48.78,48.67,48.7,34700.0,36.5127,36.5277,36.4453,36.4678,34700.0
2010-09-17 13:15:00,48.7,48.7,48.62,48.65,34800.0,36.4678,36.4678,36.4079,36.4304,34800.0
2010-09-17 13:20:00,48.65,48.72,48.65,48.71,28000.0,36.4304,36.4828,36.4304,36.4753,28000.0
2010-09-17 13:25:00,48.7,48.77,48.68,48.72,18000.0,36.4678,36.5202,36.4528,36.4828,18000.0
2010-09-17 13:30:00,48.73,48.8,48.73,48.77,17100.0,36.4903,36.5427,36.4903,36.5202,17100.0
2010-09-17 13:35:00,48.77,48.79,48.75,48.75,10700.0,36.5202,36.5352,36.5053,36.5053,10700.0
2010-09-17 13:40:00,48.75,48.82,48.75,48.76,30200.0,36.5053,36.5577,36.5053,36.5127,30200.0
2010-09-17 13:45:00,48.76,48.85,48.76,48.84,38200.0,36.5127,36.5801,36.5127,36.5726,38200.0
2010-09-17 13:50:00,48.82,48.87,48.82,48.85,15800.0,36.5577,36.5951,36.5577,36.5801,15800.0
2010-09-17 13:55:00,48.86,48.89,48.84,48.86,45800.0,36.5876,36.6101,36.5726,36.5876,45800.0
2010-09-17 14:00:00,48.87,48.87,48.81,48.85,22100.0,36.5951,36.5951,36.5502,36.5801,22100.0
2010-09-17 14:05:00,48.85,48.87,48.82,48.84,32100.0,36.5801,36.5951,36.5577,36.5726,32100.0
2010-09-17 14:10:00,48.84,48.96,48.84,48.92,25400.0,36.5726,36.6625,36.5726,36.6326,25400.0
2010-09-17 14:15:00,48.93,48.93,48.82,48.84,32500.0,36.64,36.64,36.5577,36.5726,32500.0
2010-09-17 14:20:00,48.84,48.91,48.83,48.91,30900.0,36.5726,36.6251,36.5652,36.6251,30900.0
2010-09-17 14:25:00,48.91,48.91,48.82,48.87,60800.0,36.6251,36.6251,36.5577,36.5951,60800.0
2010-09-17 14:30:00,48.87,48.96,48.85,48.95,34700.0,36.5951,36.6625,36.5801,36.655,34700.0
2010-09-17 14:35:00,48.95,49.04,48.95,49.01,77000.0,36.655,36.7224,36.655,36.6999,77000.0
2010-09-17 14:40:00,49.02,49.1,49.01,49.07,70300.0,36.7074,36.7673,36.6999,36.7449,70300.0
2010-09-17 14:45:00,49.06,49.07,49.03,49.04,49900.0,36.7374,36.7449,36.7149,36.7224,49900.0
2010-09-17 14:50:00,49.04,49.04,48.98,49.0,46400.0,36.7224,36.7224,36.6775,36.6925,46400.0
2010-09-17 14:55:00,49.0,49.05,48.99,49.04,59300.0,36.6925,36.7299,36.685,36.7224,59300.0
2010-09-17 15:00:00,49.04,49.06,48.97,48.97,60400.0,36.7224,36.7374,36.67,36.67,60400.0
2010-09-17 15:05:00,48.98,48.98,48.93,48.96,66100.0,36.6775,36.6775,36.64,36.6625,66100.0
2010-09-17 15:10:00,48.95,48.95,48.88,48.91,55900.0,36.655,36.655,36.6026,36.6251,55900.0
2010-09-17 15:15:00,48.92,49.01,48.92,49.01,139500.0,36.6326,36.6999,36.6326,36.6999,139500.0
2010-09-17 15:20:00,49.0,49.02,48.95,49.0,88900.0,36.6925,36.7074,36.655,36.6925,88900.0
2010-09-17 15:25:00,48.99,49.02,48.96,48.96,65900.0,36.685,36.7074,36.6625,36.6625,65900.0
2010-09-17 15:30:00,48.97,49.07,48.96,49.06,134400.0,36.67,36.7449,36.6625,36.7374,134400.0
2010-09-17 15:35:00,49.07,49.12,49.07,49.1,98400.0,36.7449,36.7823,36.7449,36.7673,98400.0
2010-09-17 15:40:00,49.1,49.15,49.09,49.1,158500.0,36.7673,36.8048,36.7599,36.7673,158500.0
2010-09-17 15:45:00,49.1,49.1,49.0,49.01,111400.0,36.7673,36.7673,36.6925,36.6999,111400.0
2010-09-17 15:50:00,49.01,49.1,49.0,49.08,188000.0,36.6999,36.7673,36.6925,36.7524,188000.0
2010-09-17 15:55:00,49.07,49.08,49.02,49.07,315800.0,36.7449,36.7524,36.7074,36.7449,315800.0
2010-09-20 09:30:00,49.5,49.5,49.39,49.45,131500.0,37.0669,37.0669,36.9845,37.0294,131500.0
2010-09-20 09:35:00,49.44,49.44,49.23,49.23,57100.0,37.0219,37.0219,36.8647,36.8647,57100.0
2010-09-20 09:40:00,49.23,49.25,49.08,49.16,65800.0,36.8647,36.8797,36.7524,36.8123,65800.0
2010-09-20 09:45:00,49.13,49.23,49.12,49.13,53100.0,36.7898,36.8647,36.7823,36.7898,53100.0
2010-09-20 09:50:00,49.12,49.27,49.12,49.24,68700.0,36.7823,36.8946,36.7823,36.8722,68700.0
2010-09-20 09:55:00,49.24,49.25,49.17,49.2,76300.0,36.8722,36.8797,36.8198,36.8422,76300.0
2010-09-20 10:00:00,49.22,49.28,49.13,49.24,130200.0,36.8572,36.9021,36.7898,36.8722,130200.0
2010-09-20 10:05:00,49.23,49.27,49.12,49.16,137400.0,36.8647,36.8946,36.7823,36.8123,137400.0
2010-09-20 10:10:00,49.16,49.25,49.14,49.25,76600.0,36.8123,36.8797,36.7973,36.8797,76600.0
2010-09-20 10:15:00,49.25,49.27,49.22,49.25,120600.0,36.8797,36.8946,36.8572,36.8797,120600.0
2010-09-20 10:20:00,49.25,49.27,49.2,49.23,118500.0,36.8797,36.8946,36.8422,36.8647,118500.0
2010-09-20 10:25:00,49.23,49.24,49.13,49.13,45600.0,36.8647,36.8722,36.7898,36.7898,45600.0
2010-09-20 10:30:00,49.13,49.25,49.11,49.19,62400.0,36.7898,36.8797,36.7748,36.8347,62400.0
2010-09-20 10:35:00,49.2,49.21,49.15,49.17,46700.0,36.8422,36.8497,36.8048,36.8198,46700.0
2010-09-20 10:40:00,49.17,49.18,49.06,49.12,99900.0,36.8198,36.8272,36.7374,36.7823,99900.0
2010-09-20 10:45:00,49.12,49.19,49.12,49.15,70100.0,36.7823,36.8347,36.7823,36.8048,70100.0
2010-09-20 10:50:00,49.15,49.39,49.13,49.36,111900.0,36.8048,36.9845,36.7898,36.962,111900.0
2010-09-20 10:55:00,49.36,49.39,49.31,49.39,61400.0,36.962,36.9845,36.9246,36.9845,61400.0
2010-09-20 11:00:00,49.39,49.48,49.39,49.45,62300.0,36.9845,37.0519,36.9845,37.0294,62300.0
2010-09-20 11:05:00,49.46,49.58,49.46,49.56,154500.0,37.0369,37.1268,37.0369,37.1118,154500.0
2010-09-20 11:10:00,49.57,49.6,49.53,49.55,77300.0,37.1193,37.1418,37.0893,37.1043,77300.0
2010-09-20 11:15:00,49.55,49.55,49.45,49.48,64100.0,37.1043,37.1043,37.0294,37.0519,64100.0
2010-09-20 11:20:00,49.49,49.59,49.48,49.59,58500.0,37.0594,37.1343,37.0519,37.1343,58500.0
2010-09-20 11:25:00,49.59,49.63,49.56,49.62,71000.0,37.1343,37.1642,37.1118,37.1567,71000.0
2010-09-20 11:30:00,49.62,49.75,49.61,49.72,145700.0,37.1567,37.2541,37.1492,37.2316,145700.0
2010-09-20 11:35:00,49.72,49.75,49.72,49.72,46200.0,37.2316,37.2541,37.2316,37.2316,46200.0
2010-09-20 11:40:00,49.72,49.73,49.66,49.69,71400.0,37.2316,37.2391,37.1867,37.2091,71400.0
2010-09-20 11:45:00,49.69,49.69,49.51,49.51,82700.0,37.2091,37.2091,37.0744,37.0744,82700.0
2010-09-20 11:50:00,49.52,49.65,49.52,49.65,27800.0,37.0818,37.1792,37.0818,37.1792,27800.0
2010-09-20 11:55:00,49.65,49.65,49.53,49.56,47500.0,37.1792,37.1792,37.0893,37.1118,47500.0
2010-09-20 12:00:00,49.55,49.6,49.52,49.54,36400.0,37.1043,37.1418,37.0818,37.0968,36400.0
2010-09-20 12:05:00,49.56,49.56,49.47,49.48,27700.0,37.1118,37.1118,37.0444,37.0519,27700.0
2010-09-20 12:10:00,49.48,49.56,49.48,49.52,21300.0,37.0519,37.1118,37.0519,37.0818,21300.0
2010-09-20 12:15:00,49.52,49.59,49.49,49.59,30800.0,37.0818,37.1343,37.0594,37.1343,30800.0
2010-09-20 12:20:00,49.59,49.59,49.45,49.47,45400.0,37.1343,37.1343,37.0294,37.0444,45400.0
2010-09-20 12:25:00,49.47,49.57,49.47,49.47,19000.0,37.0444,37.1193,37.0444,37.0444,19000.0
2010-09-20 12:30:00,49.48,49.56,49.45,49.54,42200.0,37.0519,37.1118,37.0294,37.0968,42200.0
2010-09-20 12:35:00,49.54,49.59,49.52,49.55,29500.0,37.0968,37.1343,37.0818,37.1043,29500.0
2010-09-20 12:40:00,49.55,49.56,49.46,49.48,27900.0,37.1043,37.1118,37.0369,37.0519,27900.0
2010-09-20 12:45:00,49.48,49.56,49.47,49.53,29800.0,37.0519,37.1118,37.0444,37.0893,29800.0
2010-09-20 12:50:00,49.51,49.57,49.47,49.55,50600.0,37.0744,37.1193,37.0444,37.1043,50600.0
2010-09-20 12:55:00,49.55,49.55,49.45,49.48,37300.0,37.1043,37.1043,37.0294,37.0519,37300.0
2010-09-20 13:00:00,49.48,49.54,49.47,49.54,40100.0,37.0519,37.0968,37.0444,37.0968,40100.0
2010-09-20 13:05:00,49.54,49.55,49.51,49.52,18400.0,37.0968,37.1043,37.0744,37.0818,18400.0
2010-09-20 13:10:00,49.51,49.53,49.3,49.31,111200.0,37.0744,37.0893,36.9171,36.9246,111200.0
2010-09-20 13:15:00,49.3,49.37,49.27,49.37,47100.0,36.9171,36.9695,36.8946,36.9695,47100.0
2010-09-20 13:20:00,49.38,49.4,49.33,49.37,45300.0,36.977,36.992,36.9396,36.9695,45300.0
2010-09-20 13:25:00,49.37,49.43,49.35,49.42,32000.0,36.9695,37.0145,36.9545,37.007,32000.0
2010-09-20 13:30:00,49.42,49.42,49.3,49.33,24300.0,37.007,37.007,36.9171,36.9396,24300.0
2010-09-20 13:35:00,49.35,49.44,49.35,49.44,37000.0,36.9545,37.0219,36.9545,37.0219,37000.0
2010-09-20 13:40:00,49.43,49.46,49.39,49.44,34800.0,37.0145,37.0369,36.9845,37.0219,34800.0
2010-09-20 13:45:00,49.44,49.47,49.38,49.4,14600.0,37.0219,37.0444,36.977,36.992,14600.0
2010-09-20 13:50:00,49.4,49.41,49.35,49.37,26600.0,36.992,36.9995,36.9545,36.9695,26600.0
2010-09-20 13:55:00,49.39,49.5,49.39,49.5,42000.0,36.9845,37.0669,36.9845,37.0669,42000.0
2010-09-20 14:00:00,49.5,49.51,49.45,49.49,55400.0,37.0669,37.0744,37.0294,37.0594,55400.0
2010-09-20 14:05:00,49.49,49.52,49.41,49.42,36100.0,37.0594,37.0818,36.9995,37.007,36100.0
2010-09-20 14:10:00,49.43,49.52,49.43,49.49,29400.0,37.0145,37.0818,37.0145,37.0594,29400.0
2010-09-20 14:15:00,49.49,49.49,49.46,49.48,60300.0,37.0594,37.0594,37.0369,37.0519,60300.0
2010-09-20 14:20:00,49.49,49.58,49.49,49.53,68000.0,37.0594,37.1268,37.0594,37.0893,68000.0
2010-09-20 14:25:00,49.52,49.56,49.47,49.56,24900.0,37.0818,37.1118,37.0444,37.1118,24900.0
2010-09-20 14:30:00,49.56,49.67,49.56,49.6,113900.0,37.1118,37.1942,37.1118,37.1418,113900.0
2010-09-20 14:35:00,49.61,49.66,49.58,49.65,29600.0,37.1492,37.1867,37.1268,37.1792,29600.0
2010-09-20 14:40:00,49.65,49.69,49.64,49.68,38300.0,37.1792,37.2091,37.1717,37.2017,38300.0
2010-09-20 14:45:00,49.69,49.72,49.63,49.65,39500.0,37.2091,37.2316,37.1642,37.1792,39500.0
2010-09-20 14:50:00,49.64,49.7,49.62,49.68,27100.0,37.1717,37.2166,37.1567,37.2017,27100.0
2010-09-20 14:55:00,49.69,49.83,49.69,49.83,88400.0,37.2091,37.314,37.2091,37.314,88400.0
2010-09-20 15:00:00,49.82,49.85,49.78,49.79,73700.0,37.3065,37.329,37.2765,37.284,73700.0
2010-09-20 15:05:00,49.79,49.8,49.72,49.72,40900.0,37.284,37.2915,37.2316,37.2316,40900.0
2010-09-20 15:10:00,49.73,49.85,49.71,49.82,71100.0,37.2391,37.329,37.2241,37.3065,71100.0
2010-09-20 15:15:00,49.82,49.83,49.75,49.79,187500.0,37.3065,37.314,37.2541,37.284,187500.0
2010-09-20 15:20:00,49.79,49.86,49.67,49.69,144900.0,37.284,37.3365,37.1942,37.2091,144900.0
2010-09-20 15:25:00,49.69,49.7,49.62,49.62,54400.0,37.2091,37.2166,37.1567,37.1567,54400.0
2010-09-20 15:30:00,49.63,49.68,49.63,49.68,88900.0,37.1642,37.2017,37.1642,37.2017,88900.0
2010-09-20 15:35:00,49.67,49.75,49.67,49.74,119400.0,37.1942,37.2541,37.1942,37.2466,119400.0
2010-09-20 15:40:00,49.74,49.84,49.72,49.75,136400.0,37.2466,37.3215,37.2316,37.2541,136400.0
2010-09-20 15:45:00,49.76,49.81,49.74,49.81,154300.0,37.2616,37.299,37.2466,37.299,154300.0
2010-09-20 15:50:00,49.82,49.87,49.81,49.82,159500.0,37.3065,37.3439,37.299,37.3065,159500.0
2010-09-20 15:55:00,49.82,49.82,49.66,49.68,299200.0,37.3065,37.3065,37.1867,37.2017,299200.0
2010-09-21 09:30:00,49.77,49.78,49.45,49.56,89800.0,37.2691,37.2765,37.0294,37.1118,89800.0
2010-09-21 09:35:00,49.5,49.5,49.18,49.22,100400.0,37.0669,37.0669,36.8272,36.8572,100400.0
2010-09-21 09:40:00,49.23,49.23,48.84,48.92,195300.0,36.8647,36.8647,36.5726,36.6326,195300.0
2010-09-21 09:45:00,48.92,49.03,48.9,48.96,120200.0,36.6326,36.7149,36.6176,36.6625,120200.0
2010-09-21 09:50:00,48.95,49.04,48.9,48.92,269600.0,36.655,36.7224,36.6176,36.6326,269600.0
2010-09-21 09:55:00,48.93,48.93,48.8,48.85,119800.0,36.64,36.64,36.5427,36.5801,119800.0
2010-09-21 10:00:00,48.85,49.05,48.85,48.96,126900.0,36.5801,36.7299,36.5801,36.6625,126900.0
2010-09-21 10:05:00,48.97,48.98,48.86,48.87,63800.0,36.67,36.6775,36.5876,36.5951,63800.0
2010-09-21 10:10:00,48.87,48.94,48.86,48.92,44500.0,36.5951,36.6475,36.5876,36.6326,44500.0
2010-09-21 10:15:00,48.91,49.13,48.91,49.13,90000.0,36.6251,36.7898,36.6251,36.7898,90000.0
2010-09-21 10:20:00,49.13,49.18,49.0,49.01,244000.0,36.7898,36.8272,36.6925,36.6999,244000.0
2010-09-21 10:25:00,49.01,49.08,48.98,49.02,74900.0,36.6999,36.7524,36.6775,36.7074,74900.0
2010-09-21 10:30:00,49.02,49.14,49.02,49.07,55400.0,36.7074,36.7973,36.7074,36.7449,55400.0
2010-09-21 10:35:00,49.07,49.08,48.98,49.02,89300.0,36.7449,36.7524,36.6775,36.7074,89300.0
2010-09-21 10:40:00,49.01,49.02,48.93,48.95,130700.0,36.6999,36.7074,36.64,36.655,130700.0
2010-09-21 10:45:00,48.95,48.96,48.87,48.91,105100.0,36.655,36.6625,36.5951,36.6251,105100.0
2010-09-21 10:50:00,48.91,48.92,48.75,48.77,106700.0,36.6251,36.6326,36.5053,36.5202,106700.0
2010-09-21 10:55:00,48.77,48.77,48.57,48.64,203800.0,36.5202,36.5202,36.3705,36.4229,203800.0
2010-09-21 11:00:00,48.63,48.65,48.52,48.57,93900.0,36.4154,36.4304,36.333,36.3705,93900.0
2010-09-21 11:05:00,48.56,48.58,48.51,48.55,150800.0,36.363,36.378,36.3255,36.3555,150800.0
2010-09-21 11:10:00,48.55,48.61,48.46,48.49,142400.0,36.3555,36.4004,36.2881,36.3106,142400.0
2010-09-21 11:15:00,48.47,48.51,48.42,48.43,85000.0,36.2956,36.3255,36.2581,36.2656,85000.0
2010-09-21 11:20:00,48.44,48.5,48.37,48.37,82900.0,36.2731,36.318,36.2207,36.2207,82900.0
2010-09-21 11:25:00,48.38,48.38,48.17,48.23,187200.0,36.2282,36.2282,36.0709,36.1159,187200.0
2010-09-21 11:30:00,48.23,48.25,48.2,48.23,71500.0,36.1159,36.1308,36.0934,36.1159,71500.0
2010-09-21 11:35:00,48.23,48.25,48.18,48.22,92800.0,36.1159,36.1308,36.0784,36.1084,92800.0
2010-09-21 11:40:00,48.24,48.32,48.2,48.28,58000.0,36.1234,36.1833,36.0934,36.1533,58000.0
2010-09-21 11:45:00,48.28,48.33,48.24,48.28,47000.0,36.1533,36.1907,36.1234,36.1533,47000.0
2010-09-21 11:50:00,48.27,48.28,48.23,48.24,48400.0,36.1458,36.1533,36.1159,36.1234,48400.0
2010-09-21 11:55:00,48.24,48.27,48.21,48.23,83200.0,36.1234,36.1458,36.1009,36.1159,83200.0
2010-09-21 12:00:00,48.23,48.3,48.19,48.26,89700.0,36.1159,36.1683,36.0859,36.1383,89700.0
2010-09-21 12:05:00,48.26,48.35,48.25,48.33,56200.0,36.1383,36.2057,36.1308,36.1907,56200.0
2010-09-21 12:10:00,48.33,48.34,48.29,48.31,54200.0,36.1907,36.1982,36.1608,36.1758,54200.0
2010-09-21 12:15:00,48.31,48.38,48.31,48.37,37400.0,36.1758,36.2282,36.1758,36.2207,37400.0
2010-09-21 12:20:00,48.36,48.43,48.36,48.38,55300.0,36.2132,36.2656,36.2132,36.2282,55300.0
2010-09-21 12:25:00,48.38,48.49,48.38,48.44,30700.0,36.2282,36.3106,36.2282,36.2731,30700.0
2010-09-21 12:30:00,48.45,48.47,48.25,48.29,131000.0,36.2806,36.2956,36.1308,36.1608,131000.0
2010-09-21 12:35:00,48.3,48.3,48.25,48.3,68200.0,36.1683,36.1683,36.1308,36.1683,68200.0
2010-09-21 12:40:00,48.29,48.35,48.29,48.35,25300.0,36.1608,36.2057,36.1608,36.2057,25300.0
2010-09-21 12:45:00,48.35,48.37,48.24,48.24,47200.0,36.2057,36.2207,36.1234,36.1234,47200.0
2010-09-21 12:50:00,48.24,48.33,48.22,48.33,19800.0,36.1234,36.1907,36.1084,36.1907,19800.0
2010-09-21 12:55:00,48.33,48.35,48.27,48.33,22800.0,36.1907,36.2057,36.1458,36.1907,22800.0
2010-09-21 13:00:00,48.33,48.34,48.28,48.34,29000.0,36.1907,36.1982,36.1533,36.1982,29000.0
2010-09-21 13:05:00,48.34,48.36,48.27,48.3,51700.0,36.1982,36.2132,36.1458,36.1683,51700.0
2010-09-21 13:10:00,48.3,48.3,48.27,48.29,48900.0,36.1683,36.1683,36.1458,36.1608,48900.0
2010-09-21 13:15:00,48.3,48.3,48.25,48.29,54300.0,36.1683,36.1683,36.1308,36.1608,54300.0
2010-09-21 13:20:00,48.29,48.3,48.24,48.27,65600.0,36.1608,36.1683,36.1234,36.1458,65600.0
2010-09-21 13:25:00,48.27,48.3,48.26,48.27,21700.0,36.1458,36.1683,36.1383,36.1458,21700.0
2010-09-21 13:30:00,48.27,48.3,48.25,48.27,57200.0,36.1458,36.1683,36.1308,36.1458,57200.0
2010-09-21 13:35:00,48.27,48.3,48.17,48.19,165300.0,36.1458,36.1683,36.0709,36.0859,165300.0
2010-09-21 13:40:00,48.18,48.18,47.98,47.98,230700.0,36.0784,36.0784,35.9287,35.9287,230700.0
2010-09-21 13:45:00,47.98,48.01,47.94,47.97,86300.0,35.9287,35.9511,35.8987,35.9212,86300.0
2010-09-21 13:50:00,47.97,48.07,47.97,48.0,63800.0,35.9212,35.9961,35.9212,35.9436,63800.0
2010-09-21 13:55:00,48.0,48.0,47.95,47.99,40500.0,35.9436,35.9436,35.9062,35.9361,40500.0
2010-09-21 14:00:00,47.98,48.03,47.97,48.01,117600.0,35.9287,35.9661,35.9212,35.9511,117600.0
2010-09-21 14:05:00,48.01,48.05,47.98,47.99,60000.0,35.9511,35.9811,35.9287,35.9361,60000.0
2010-09-21 14:10:00,47.99,48.12,47.95,48.04,124100.0,35.9361,36.0335,35.9062,35.9736,124100.0
2010-09-21 14:15:00,48.03,48.19,47.92,48.1,287500.0,35.9661,36.0859,35.8837,36.0185,287500.0
2010-09-21 14:20:00,48.09,48.13,47.92,48.07,230800.0,36.011,36.041,35.8837,35.9961,230800.0
2010-09-21 14:25:00,48.08,48.13,47.96,48.13,138600.0,36.0035,36.041,35.9137,36.041,138600.0
2010-09-21 14:30:00,48.13,48.16,47.94,48.15,267300.0,36.041,36.0634,35.8987,36.056,267300.0
2010-09-21 14:35:00,48.14,48.28,48.08,48.27,158700.0,36.0485,36.1533,36.0035,36.1458,158700.0
2010-09-21 14:40:00,48.29,48.36,48.26,48.27,161500.0,36.1608,36.2132,36.1383,36.1458,161500.0
2010-09-21 14:45:00,48.26,48.28,48.15,48.28,105500.0,36.1383,36.1533,36.056,36.1533,105500.0
2010-09-21 14:50:00,48.28,48.28,48.05,48.17,168900.0,36.1533,36.1533,35.9811,36.0709,168900.0
2010-09-21 14:55:00,48.18,48.2,48.02,48.16,129800.0,36.0784,36.0934,35.9586,36.0634,129800.0
2010-09-21 15:00:00,48.16,48.24,48.11,48.2,108600.0,36.0634,36.1234,36.026,36.0934,108600.0
2010-09-21 15:05:00,48.2,48.3,48.16,48.26,58900.0,36.0934,36.1683,36.0634,36.1383,58900.0
2010-09-21 15:10:00,48.26,48.29,48.15,48.23,107000.0,36.1383,36.1608,36.056,36.1159,107000.0
2010-09-21 15:15:00,48.23,48.37,48.23,48.37,106800.0,36.1159,36.2207,36.1159,36.2207,106800.0
2010-09-21 15:20:00,48.37,48.4,48.31,48.32,104700.0,36.2207,36.2432,36.1758,36.1833,104700.0
2010-09-21 15:25:00,48.31,48.37,48.2,48.28,181100.0,36.1758,36.2207,36.0934,36.1533,181100.0
2010-09-21 15:30:00,48.28,48.28,48.08,48.17,209800.0,36.1533,36.1533,36.0035,36.0709,209800.0
2010-09-21 15:35:00,48.18,48.24,48.03,48.21,253600.0,36.0784,36.1234,35.9661,36.1009,253600.0
2010-09-21 15:40:00,48.21,48.21,48.08,48.12,215700.0,36.1009,36.1009,36.0035,36.0335,215700.0
2010-09-21 15:45:00,48.12,48.17,47.99,48.02,209500.0,36.0335,36.0709,35.9361,35.9586,209500.0
2010-09-21 15:50:00,48.02,48.25,48.02,48.1,283700.0,35.9586,36.1308,35.9586,36.0185,283700.0
2010-09-21 15:55:00,48.1,48.2,48.06,48.2,352200.0,36.0185,36.0934,35.9886,36.0934,352200.0
2010-09-22 09:30:00,47.92,48.0,47.55,47.57,273200.0,35.8837,35.9436,35.6067,35.6216,273200.0
2010-09-22 09:35:00,47.58,47.88,47.52,47.86,241800.0,35.6291,35.8538,35.5842,35.8388,241800.0
2010-09-22 09:40:00,47.87,48.32,47.87,48.08,224500.0,35.8463,36.1833,35.8463,36.0035,224500.0
2010-09-22 09:45:00,48.08,48.19,48.0,48.02,126600.0,36.0035,36.0859,35.9436,35.9586,126600.0
2010-09-22 09:50:00,48.02,48.03,47.88,47.91,103100.0,35.9586,35.9661,35.8538,35.8762,103100.0
2010-09-22 09:55:00,47.91,48.01,47.81,48.01,144500.0,35.8762,35.9511,35.8014,35.9511,144500.0
2010-09-22 10:00:00,48.01,48.03,47.68,47.77,162400.0,35.9511,35.9661,35.704,35.7714,162400.0
2010-09-22 10:05:00,47.74,47.84,47.64,47.83,79200.0,35.7489,35.8238,35.6741,35.8163,79200.0
2010-09-22 10:10:00,47.82,48.02,47.8,48.0,78400.0,35.8088,35.9586,35.7939,35.9436,78400.0
2010-09-22 10:15:00,48.0,48.0,47.86,47.87,100300.0,35.9436,35.9436,35.8388,35.8463,100300.0
2010-09-22 10:20:00,47.87,47.88,47.77,47.79,106800.0,35.8463,35.8538,35.7714,35.7864,106800.0
2010-09-22 10:25:00,47.79,47.81,47.65,47.72,107400.0,35.7864,35.8014,35.6815,35.734,107400.0
2010-09-22 10:30:00,47.7,47.79,47.64,47.75,113600.0,35.719,35.7864,35.6741,35.7564,113600.0
2010-09-22 10:35:00,47.78,47.92,47.78,47.87,151200.0,35.7789,35.8837,35.7789,35.8463,151200.0
2010-09-22 10:40:00,47.87,47.95,47.84,47.95,112000.0,35.8463,35.9062,35.8238,35.9062,112000.0
2010-09-22 10:45:00,47.95,47.98,47.89,47.89,95500.0,35.9062,35.9287,35.8613,35.8613,95500.0
2010-09-22 10:50:00,47.89,47.95,47.82,47.85,107600.0,35.8613,35.9062,35.8088,35.8313,107600.0
2010-09-22 10:55:00,47.85,47.89,47.79,47.8,78700.0,35.8313,35.8613,35.7864,35.7939,78700.0
2010-09-22 11:00:00,47.8,47.91,47.8,47.81,146600.0,35.7939,35.8762,35.7939,35.8014,146600.0
2010-09-22 11:05:00,47.81,47.83,47.64,47.69,79100.0,35.8014,35.8163,35.6741,35.7115,79100.0
2010-09-22 11:10:00,47.69,47.73,47.57,47.6,221200.0,35.7115,35.7415,35.6216,35.6441,221200.0
2010-09-22 11:15:00,47.6,47.74,47.59,47.69,149500.0,35.6441,35.7489,35.6366,35.7115,149500.0
2010-09-22 11:20:00,47.68,47.69,47.45,47.54,214700.0,35.704,35.7115,35.5318,35.5992,214700.0
2010-09-22 11:25:00,47.53,47.6,47.44,47.47,243100.0,35.5917,35.6441,35.5243,35.5468,243100.0
2010-09-22 11:30:00,47.46,47.56,47.41,47.51,100300.0,35.5393,35.6142,35.5018,35.5767,100300.0
2010-09-22 11:35:00,47.52,47.58,47.44,47.56,99600.0,35.5842,35.6291,35.5243,35.6142,99600.0
2010-09-22 11:40:00,47.57,47.64,47.55,47.61,50200.0,35.6216,35.6741,35.6067,35.6516,50200.0
2010-09-22 11:45:00,47.61,47.66,47.54,47.55,49500.0,35.6516,35.689,35.5992,35.6067,49500.0
2010-09-22 11:50:00,47.54,47.69,47.53,47.68,65400.0,35.5992,35.7115,35.5917,35.704,65400.0
2010-09-22 11:55:00,47.67,47.69,47.54,47.58,61900.0,35.6965,35.7115,35.5992,35.6291,61900.0
2010-09-22 12:00:00,47.59,47.69,47.56,47.57,81700.0,35.6366,35.7115,35.6142,35.6216,81700.0
2010-09-22 12:05:00,47.57,47.67,47.55,47.67,37800.0,35.6216,35.6965,35.6067,35.6965,37800.0
2010-09-22 12:10:00,47.67,47.75,47.63,47.73,55200.0,35.6965,35.7564,35.6666,35.7415,55200.0
2010-09-22 12:15:00,47.73,47.78,47.73,47.76,32300.0,35.7415,35.7789,35.7415,35.7639,32300.0
2010-09-22 12:20:00,47.76,47.79,47.67,47.71,53400.0,35.7639,35.7864,35.6965,35.7265,53400.0
2010-09-22 12:25:00,47.73,47.81,47.72,47.8,41900.0,35.7415,35.8014,35.734,35.7939,41900.0
2010-09-22 12:30:00,47.79,47.83,47.74,47.8,40300.0,35.7864,35.8163,35.7489,35.7939,40300.0
2010-09-22 12:35:00,47.79,47.81,47.64,47.65,63700.0,35.7864,35.8014,35.6741,35.6815,63700.0
2010-09-22 12:40:00,47.65,47.74,47.62,47.68,42500.0,35.6815,35.7489,35.6591,35.704,42500.0
2010-09-22 12:45:00,47.68,47.74,47.66,47.7,29100.0,35.704,35.7489,35.689,35.719,29100.0
2010-09-22 12:50:00,47.7,47.7,47.63,47.65,24900.0,35.719,35.719,35.6666,35.6815,24900.0
2010-09-22 12:55:00,47.65,47.72,47.64,47.65,30000.0,35.6815,35.734,35.6741,35.6815,30000.0
2010-09-22 13:00:00,47.63,47.73,47.62,47.71,67100.0,35.6666,35.7415,35.6591,35.7265,67100.0
2010-09-22 13:05:00,47.71,47.72,47.58,47.61,45400.0,35.7265,35.734,35.6291,35.6516,45400.0
2010-09-22 13:10:00,47.62,47.63,47.53,47.59,38600.0,35.6591,35.6666,35.5917,35.6366,38600.0
2010-09-22 13:15:00,47.59,47.63,47.56,47.63,39800.0,35.6366,35.6666,35.6142,35.6666,39800.0
2010-09-22 13:20:00,47.63,47.66,47.62,47.65,23200.0,35.6666,35.689,35.6591,35.6815,23200.0
2010-09-22 13:25:00,47.64,47.69,47.6,47.69,44200.0,35.6741,35.7115,35.6441,35.7115,44200.0
2010-09-22 13:30:00,47.69,47.72,47.68,47.69,83500.0,35.7115,35.734,35.704,35.7115,83500.0
2010-09-22 13:35:00,47.7,47.77,47.69,47.75,46700.0,35.719,35.7714,35.7115,35.7564,46700.0
2010-09-22 13:40:00,47.75,47.82,47.74,47.78,36600.0,35.7564,35.8088,35.7489,35.7789,36600.0
2010-09-22 13:45:00,47.79,47.81,47.74,47.8,67200.0,35.7864,35.8014,35.7489,35.7939,67200.0
2010-09-22 13:50:00,47.8,47.84,47.8,47.81,55800.0,35.7939,35.8238,35.7939,35.8014,55800.0
2010-09-22 13:55:00,47.82,47.82,47.71,47.71,70200.0,35.8088,35.8088,35.7265,35.7265,70200.0
2010-09-22 14:00:00,47.71,47.77,47.7,47.77,84500.0,35.7265,35.7714,35.719,35.7714,84500.0
2010-09-22 14:05:00,47.77,47.77,47.72,47.74,133600.0,35.7714,35.7714,35.734,35.7489,133600.0
2010-09-22 14:10:00,47.74,47.75,47.66,47.75,52900.0,35.7489,35.7564,35.689,35.7564,52900.0
2010-09-22 14:15:00,47.75,47.77,47.65,47.65,66300.0,35.7564,35.7714,35.6815,35.6815,66300.0
2010-09-22 14:20:00,47.65,47.75,47.65,47.72,121900.0,35.6815,35.7564,35.6815,35.734,121900.0
2010-09-22 14:25:00,47.71,47.75,47.69,47.75,48000.0,35.7265,35.7564,35.7115,35.7564,48000.0
2010-09-22 14:30:00,47.74,47.77,47.74,47.75,90300.0,35.7489,35.7714,35.7489,35.7564,90300.0
2010-09-22 14:35:00,47.76,47.89,47.73,47.86,152700.0,35.7639,35.8613,35.7415,35.8388,152700.0
2010-09-22 14:40:00,47.87,47.92,47.85,47.92,195200.0,35.8463,35.8837,35.8313,35.8837,195200.0
2010-09-22 14:45:00,47.92,48.0,47.9,47.92,174500.0,35.8837,35.9436,35.8688,35.8837,174500.0
2010-09-22 14:50:00,47.93,47.99,47.91,47.98,64400.0,35.8912,35.9361,35.8762,35.9287,64400.0
2010-09-22 14:55:00,47.97,48.07,47.97,48.04,95100.0,35.9212,35.9961,35.9212,35.9736,95100.0
2010-09-22 15:00:00,48.03,48.11,48.02,48.05,313200.0,35.9661,36.026,35.9586,35.9811,313200.0
2010-09-22 15:05:00,48.05,48.11,48.03,48.08,141200.0,35.9811,36.026,35.9661,36.0035,141200.0
2010-09-22 15:10:00,48.07,48.09,48.02,48.05,203900.0,35.9961,36.011,35.9586,35.9811,203900.0
2010-09-22 15:15:00,48.05,48.1,48.02,48.08,197000.0,35.9811,36.0185,35.9586,36.0035,197000.0
2010-09-22 15:20:00,48.07,48.16,48.01,48.14,147500.0,35.9961,36.0634,35.9511,36.0485,147500.0
2010-09-22 15:25:00,48.14,48.26,48.14,48.24,228500.0,36.0485,36.1383,36.0485,36.1234,228500.0
2010-09-22 15:30:00,48.24,48.37,48.21,48.37,186300.0,36.1234,36.2207,36.1009,36.2207,186300.0
2010-09-22 15:35:00,48.37,48.44,48.26,48.39,196800.0,36.2207,36.2731,36.1383,36.2357,196800.0
2010-09-22 15:40:00,48.39,48.49,48.36,48.48,109200.0,36.2357,36.3106,36.2132,36.3031,109200.0
2010-09-22 15:45:00,48.47,48.47,48.37,48.4,195900.0,36.2956,36.2956,36.2207,36.2432,195900.0
2010-09-22 15:50:00,48.4,48.43,48.31,48.43,201900.0,36.2432,36.2656,36.1758,36.2656,201900.0
2010-09-22 15:55:00,48.43,48.54,48.41,48.45,421900.0,36.2656,36.348,36.2507,36.2806,421900.0
2010-09-23 09:30:00,48.18,48.21,48.02,48.03,128700.0,36.0784,36.1009,35.9586,35.9661,128700.0
2010-09-23 09:35:00,48.03,48.09,47.84,48.08,155200.0,35.9661,36.011,35.8238,36.0035,155200.0
2010-09-23 09:40:00,48.08,48.34,48.06,48.2,145600.0,36.0035,36.1982,35.9886,36.0934,145600.0
2010-09-23 09:45:00,48.22,48.25,48.09,48.18,71600.0,36.1084,36.1308,36.011,36.0784,71600.0
2010-09-23 09:50:00,48.17,48.27,48.07,48.2,95800.0,36.0709,36.1458,35.9961,36.0934,95800.0
2010-09-23 09:55:00,48.2,48.21,48.05,48.06,51100.0,36.0934,36.1009,35.9811,35.9886,51100.0
2010-09-23 10:00:00,48.09,48.28,48.06,48.17,83700.0,36.011,36.1533,35.9886,36.0709,83700.0
2010-09-23 10:05:00,48.17,48.45,48.15,48.36,93400.0,36.0709,36.2806,36.056,36.2132,93400.0
2010-09-23 10:10:00,48.37,48.4,48.17,48.22,75400.0,36.2207,36.2432,36.0709,36.1084,75400.0
2010-09-23 10:15:00,48.23,48.28,48.13,48.24,52900.0,36.1159,36.1533,36.041,36.1234,52900.0
2010-09-23 10:20:00,48.23,48.33,48.19,48.33,45300.0,36.1159,36.1907,36.0859,36.1907,45300.0
2010-09-23 10:25:00,48.32,48.32,48.19,48.31,213100.0,36.1833,36.1833,36.0859,36.1758,213100.0
2010-09-23 10:30:00,48.31,48.48,48.25,48.39,106400.0,36.1758,36.3031,36.1308,36.2357,106400.0
2010-09-23 10:35:00,48.38,48.47,48.35,48.4,123800.0,36.2282,36.2956,36.2057,36.2432,123800.0
2010-09-23 10:40:00,48.41,48.52,48.41,48.48,82900.0,36.2507,36.333,36.2507,36.3031,82900.0
2010-09-23 10:45:00,48.49,48.63,48.44,48.44,119100.0,36.3106,36.4154,36.2731,36.2731,119100.0
2010-09-23 10:50:00,48.45,48.5,48.4,48.48,43300.0,36.2806,36.318,36.2432,36.3031,43300.0
2010-09-23 10:55:00,48.48,48.53,48.32,48.53,84800.0,36.3031,36.3405,36.1833,36.3405,84800.0
2010-09-23 11:00:00,48.53,48.59,48.37,48.58,63300.0,36.3405,36.3854,36.2207,36.378,63300.0
2010-09-23 11:05:00,48.58,48.59,48.5,48.54,113400.0,36.378,36.3854,36.318,36.348,113400.0
2010-09-23 11:10:00,48.55,48.8,48.52,48.77,165900.0,36.3555,36.5427,36.333,36.5202,165900.0
2010-09-23 11:15:00,48.77,48.88,48.68,48.88,62600.0,36.5202,36.6026,36.4528,36.6026,62600.0
2010-09-23 11:20:00,48.88,48.94,48.71,48.71,98300.0,36.6026,36.6475,36.4753,36.4753,98300.0
2010-09-23 11:25:00,48.7,48.81,48.69,48.8,71200.0,36.4678,36.5502,36.4603,36.5427,71200.0
2010-09-23 11:30:00,48.81,48.86,48.73,48.75,85700.0,36.5502,36.5876,36.4903,36.5053,85700.0
2010-09-23 11:35:00,48.75,48.81,48.67,48.68,81600.0,36.5053,36.5502,36.4453,36.4528,81600.0
2010-09-23 11:40:00,48.68,48.7,48.63,48.66,25400.0,36.4528,36.4678,36.4154,36.4379,25400.0
2010-09-23 11:45:00,48.66,48.73,48.63,48.66,56400.0,36.4379,36.4903,36.4154,36.4379,56400.0
2010-09-23 11:50:00,48.66,48.67,48.58,48.58,59800.0,36.4379,36.4453,36.378,36.378,59800.0
2010-09-23 11:55:00,48.58,48.7,48.52,48.55,30400.0,36.378,36.4678,36.333,36.3555,30400.0
2010-09-23 12:00:00,48.55,48.57,48.49,48.54,26900.0,36.3555,36.3705,36.3106,36.348,26900.0
2010-09-23 12:05:00,48.55,48.6,48.51,48.51,30900.0,36.3555,36.3929,36.3255,36.3255,30900.0
2010-09-23 12:10:00,48.52,48.59,48.48,48.48,50600.0,36.333,36.3854,36.3031,36.3031,50600.0
2010-09-23 12:15:00,48.49,48.54,48.47,48.47,47300.0,36.3106,36.348,36.2956,36.2956,47300.0
2010-09-23 12:20:00,48.47,48.52,48.41,48.51,53400.0,36.2956,36.333,36.2507,36.3255,53400.0
2010-09-23 12:25:00,48.51,48.56,48.47,48.55,38400.0,36.3255,36.363,36.2956,36.3555,38400.0
2010-09-23 12:30:00,48.55,48.58,48.52,48.53,48200.0,36.3555,36.378,36.333,36.3405,48200.0
2010-09-23 12:35:00,48.53,48.61,48.5,48.5,43700.0,36.3405,36.4004,36.318,36.318,43700.0
2010-09-23 12:40:00,48.51,48.57,48.49,48.5,31000.0,36.3255,36.3705,36.3106,36.318,31000.0
2010-09-23 12:45:00,48.49,48.56,48.48,48.55,70400.0,36.3106,36.363,36.3031,36.3555,70400.0
2010-09-23 12:50:00,48.56,48.57,48.53,48.57,50600.0,36.363,36.3705,36.3405,36.3705,50600.0
2010-09-23 12:55:00,48.56,48.57,48.53,48.55,38500.0,36.363,36.3705,36.3405,36.3555,38500.0
2010-09-23 13:00:00,48.55,48.56,48.55,48.56,59600.0,36.3555,36.363,36.3555,36.363,59600.0
2010-09-23 13:05:00,48.56,48.57,48.53,48.53,42400.0,36.363,36.3705,36.3405,36.3405,42400.0
2010-09-23 13:10:00,48.53,48.56,48.53,48.55,48100.0,36.3405,36.363,36.3405,36.3555,48100.0
2010-09-23 13:15:00,48.55,48.56,48.46,48.5,43500.0,36.3555,36.363,36.2881,36.318,43500.0
2010-09-23 13:20:00,48.49,48.56,48.49,48.56,34500.0,36.3106,36.363,36.3106,36.363,34500.0
2010-09-23 13:25:00,48.55,48.56,48.53,48.55,26800.0,36.3555,36.363,36.3405,36.3555,26800.0
2010-09-23 13:30:00,48.54,48.56,48.49,48.55,27200.0,36.348,36.363,36.3106,36.3555,27200.0
2010-09-23 13:35:00,48.55,48.56,48.52,48.56,34000.0,36.3555,36.363,36.333,36.363,34000.0
2010-09-23 13:40:00,48.55,48.56,48.49,48.55,24400.0,36.3555,36.363,36.3106,36.3555,24400.0
2010-09-23 13:45:00,48.55,48.56,48.46,48.5,38600.0,36.3555,36.363,36.2881,36.318,38600.0
2010-09-23 13:50:00,48.51,48.56,48.51,48.55,65800.0,36.3255,36.363,36.3255,36.3555,65800.0
2010-09-23 13:55:00,48.55,48.56,48.51,48.55,54400.0,36.3555,36.363,36.3255,36.3555,54400.0
2010-09-23 14:00:00,48.56,48.68,48.56,48.66,51900.0,36.363,36.4528,36.363,36.4379,51900.0
2010-09-23 14:05:00,48.66,48.68,48.57,48.63,56500.0,36.4379,36.4528,36.3705,36.4154,56500.0
2010-09-23 14:10:00,48.62,48.66,48.59,48.65,63300.0,36.4079,36.4379,36.3854,36.4304,63300.0
2010-09-23 14:15:00,48.66,48.74,48.66,48.73,48900.0,36.4379,36.4978,36.4379,36.4903,48900.0
2010-09-23 14:20:00,48.73,48.8,48.71,48.72,57000.0,36.4903,36.5427,36.4753,36.4828,57000.0
2010-09-23 14:25:00,48.72,48.73,48.67,48.71,39100.0,36.4828,36.4903,36.4453,36.4753,39100.0
2010-09-23 14:30:00,48.71,48.77,48.68,48.69,49900.0,36.4753,36.5202,36.4528,36.4603,49900.0
2010-09-23 14:35:00,48.69,48.71,48.65,48.66,41200.0,36.4603,36.4753,36.4304,36.4379,41200.0
2010-09-23 14:40:00,48.65,48.66,48.55,48.56,57800.0,36.4304,36.4379,36.3555,36.363,57800.0
2010-09-23 14:45:00,48.55,48.62,48.51,48.54,41600.0,36.3555,36.4079,36.3255,36.348,41600.0
2010-09-23 14:50:00,48.53,48.53,48.44,48.47,70800.0,36.3405,36.3405,36.2731,36.2956,70800.0
2010-09-23 14:55:00,48.49,48.5,48.38,48.42,80700.0,36.3106,36.318,36.2282,36.2581,80700.0
2010-09-23 15:00:00,48.42,48.5,48.42,48.49,51900.0,36.2581,36.318,36.2581,36.3106,51900.0
2010-09-23 15:05:00,48.49,48.49,48.33,48.37,136400.0,36.3106,36.3106,36.1907,36.2207,136400.0
2010-09-23 15:10:00,48.36,48.46,48.35,48.39,80300.0,36.2132,36.2881,36.2057,36.2357,80300.0
2010-09-23 15:15:00,48.38,48.41,48.33,48.33,112900.0,36.2282,36.2507,36.1907,36.1907,112900.0
2010-09-23 15:20:00,48.34,48.38,48.26,48.32,108400.0,36.1982,36.2282,36.1383,36.1833,108400.0
2010-09-23 15:25:00,48.32,48.32,48.09,48.1,109200.0,36.1833,36.1833,36.011,36.0185,109200.0
2010-09-23 15:30:00,48.1,48.18,48.06,48.1,126800.0,36.0185,36.0784,35.9886,36.0185,126800.0
2010-09-23 15:35:00,48.09,48.2,48.07,48.13,81700.0,36.011,36.0934,35.9961,36.041,81700.0
2010-09-23 15:40:00,48.13,48.22,48.07,48.12,112900.0,36.041,36.1084,35.9961,36.0335,112900.0
2010-09-23 15:45:00,48.13,48.26,48.1,48.19,74200.0,36.041,36.1383,36.0185,36.0859,74200.0
2010-09-23 15:50:00,48.2,48.27,48.19,48.2,110300.0,36.0934,36.1458,36.0859,36.0934,110300.0
2010-09-23 15:55:00,48.21,48.32,48.21,48.32,188400.0,36.1009,36.1833,36.1009,36.1833,188400.0
2010-09-24 09:30:00,49.66,49.78,49.4,49.7,317800.0,37.1867,37.2765,36.992,37.2166,317800.0
2010-09-24 09:35:00,49.69,49.84,49.65,49.67,230100.0,37.2091,37.3215,37.1792,37.1942,230100.0
2010-09-24 09:40:00,49.66,49.87,49.66,49.84,215000.0,37.1867,37.3439,37.1867,37.3215,215000.0
2010-09-24 09:45:00,49.81,49.96,49.8,49.88,170800.0,37.299,37.4113,37.2915,37.3514,170800.0
2010-09-24 09:50:00,49.88,49.88,49.73,49.82,126100.0,37.3514,37.3514,37.2391,37.3065,126100.0
2010-09-24 09:55:00,49.84,49.99,49.82,49.95,162400.0,37.3215,37.4338,37.3065,37.4038,162400.0
2010-09-24 10:00:00,49.96,50.18,49.82,50.12,562000.0,37.4113,37.5761,37.3065,37.5311,562000.0
2010-09-24 10:05:00,50.12,50.29,50.1,50.1,176400.0,37.5311,37.6584,37.5162,37.5162,176400.0
2010-09-24 10:10:00,50.09,50.29,50.08,50.21,141800.0,37.5087,37.6584,37.5012,37.5985,141800.0
2010-09-24 10:15:00,50.21,50.3,50.2,50.24,133500.0,37.5985,37.6659,37.5911,37.621,133500.0
2010-09-24 10:20:00,50.25,50.41,50.24,50.31,160300.0,37.6285,37.7483,37.621,37.6734,160300.0
2010-09-24 10:25:00,50.32,50.46,50.3,50.45,145000.0,37.6809,37.7857,37.6659,37.7783,145000.0
2010-09-24 10:30:00,50.46,50.49,50.39,50.41,133900.0,37.7857,37.8082,37.7333,37.7483,133900.0
2010-09-24 10:35:00,50.42,50.48,50.24,50.29,165800.0,37.7558,37.8007,37.621,37.6584,165800.0
2010-09-24 10:40:00,50.3,50.35,50.26,50.27,131000.0,37.6659,37.7034,37.636,37.6435,131000.0
2010-09-24 10:45:00,50.28,50.42,50.21,50.36,128500.0,37.651,37.7558,37.5985,37.7109,128500.0
2010-09-24 10:50:00,50.36,50.4,50.19,50.24,63500.0,37.7109,37.7408,37.5836,37.621,63500.0
2010-09-24 10:55:00,50.26,50.33,50.17,50.29,57300.0,37.636,37.6884,37.5686,37.6584,57300.0
2010-09-24 11:00:00,50.28,50.38,50.26,50.36,77900.0,37.651,37.7258,37.636,37.7109,77900.0
2010-09-24 11:05:00,50.36,50.4,50.26,50.35,86500.0,37.7109,37.7408,37.636,37.7034,86500.0
2010-09-24 11:10:00,50.34,50.42,50.27,50.38,61200.0,37.6959,37.7558,37.6435,37.7258,61200.0
2010-09-24 11:15:00,50.4,50.48,50.34,50.48,93800.0,37.7408,37.8007,37.6959,37.8007,93800.0
2010-09-24 11:20:00,50.48,50.54,50.4,50.48,105900.0,37.8007,37.8457,37.7408,37.8007,105900.0
2010-09-24 11:25:00,50.48,50.69,50.48,50.67,106400.0,37.8007,37.958,37.8007,37.943,106400.0
2010-09-24 11:30:00,50.66,50.78,50.63,50.69,85000.0,37.9355,38.0254,37.913,37.958,85000.0
2010-09-24 11:35:00,50.68,50.69,50.6,50.65,48500.0,37.9505,37.958,37.8906,37.928,48500.0
2010-09-24 11:40:00,50.64,50.68,50.47,50.54,72000.0,37.9205,37.9505,37.7932,37.8457,72000.0
2010-09-24 11:45:00,50.53,50.61,50.53,50.6,50500.0,37.8382,37.8981,37.8382,37.8906,50500.0
2010-09-24 11:50:00,50.6,50.6,50.53,50.58,53600.0,37.8906,37.8906,37.8382,37.8756,53600.0
2010-09-24 11:55:00,50.58,50.64,50.57,50.61,48300.0,37.8756,37.9205,37.8681,37.8981,48300.0
2010-09-24 12:00:00,50.61,50.63,50.49,50.58,93200.0,37.8981,37.913,37.8082,37.8756,93200.0
2010-09-24 12:05:00,50.57,50.59,50.53,50.55,50700.0,37.8681,37.8831,37.8382,37.8531,50700.0
2010-09-24 12:10:00,50.55,50.6,50.53,50.58,94400.0,37.8531,37.8906,37.8382,37.8756,94400.0
2010-09-24 12:15:00,50.58,50.62,50.58,50.62,71900.0,37.8756,37.9056,37.8756,37.9056,71900.0
2010-09-24 12:20:00,50.62,50.63,50.56,50.58,53200.0,37.9056,37.913,37.8606,37.8756,53200.0
2010-09-24 12:25:00,50.58,50.71,50.58,50.67,65700.0,37.8756,37.973,37.8756,37.943,65700.0
2010-09-24 12:30:00,50.67,50.73,50.65,50.65,43000.0,37.943,37.9879,37.928,37.928,43000.0
2010-09-24 12:35:00,50.64,50.73,50.64,50.71,49400.0,37.9205,37.9879,37.9205,37.973,49400.0
2010-09-24 12:40:00,50.72,50.72,50.6,50.7,71400.0,37.9804,37.9804,37.8906,37.9655,71400.0
2010-09-24 12:45:00,50.71,50.75,50.67,50.71,60800.0,37.973,38.0029,37.943,37.973,60800.0
2010-09-24 12:50:00,50.72,50.74,50.62,50.66,48400.0,37.9804,37.9954,37.9056,37.9355,48400.0
2010-09-24 12:55:00,50.66,50.69,50.6,50.68,52900.0,37.9355,37.958,37.8906,37.9505,52900.0
2010-09-24 13:00:00,50.69,50.69,50.6,50.61,32400.0,37.958,37.958,37.8906,37.8981,32400.0
2010-09-24 13:05:00,50.6,50.62,50.52,50.53,30200.0,37.8906,37.9056,37.8307,37.8382,30200.0
2010-09-24 13:10:00,50.53,50.7,50.52,50.68,107500.0,37.8382,37.9655,37.8307,37.9505,107500.0
2010-09-24 13:15:00,50.69,50.73,50.68,50.68,65600.0,37.958,37.9879,37.9505,37.9505,65600.0
2010-09-24 13:20:00,50.68,50.71,50.67,50.69,52900.0,37.9505,37.973,37.943,37.958,52900.0
2010-09-24 13:25:00,50.7,50.76,50.69,50.74,58300.0,37.9655,38.0104,37.958,37.9954,58300.0
2010-09-24 13:30:00,50.75,50.83,50.71,50.81,84200.0,38.0029,38.0628,37.973,38.0478,84200.0
2010-09-24 13:35:00,50.81,50.89,50.78,50.85,104200.0,38.0478,38.1077,38.0254,38.0778,104200.0
2010-09-24 13:40:00,50.85,50.86,50.72,50.82,65600.0,38.0778,38.0853,37.9804,38.0553,65600.0
2010-09-24 13:45:00,50.83,50.84,50.77,50.79,66600.0,38.0628,38.0703,38.0179,38.0329,66600.0
2010-09-24 13:50:00,50.79,50.8,50.69,50.75,52600.0,38.0329,38.0403,37.958,38.0029,52600.0
2010-09-24 13:55:00,50.76,50.79,50.71,50.71,51700.0,38.0104,38.0329,37.973,37.973,51700.0
2010-09-24 14:00:00,50.72,50.76,50.71,50.75,52400.0,37.9804,38.0104,37.973,38.0029,52400.0
2010-09-24 14:05:00,50.74,50.75,50.49,50.52,219400.0,37.9954,38.0029,37.8082,37.8307,219400.0
2010-09-24 14:10:00,50.53,50.62,50.53,50.58,53500.0,37.8382,37.9056,37.8382,37.8756,53500.0
2010-09-24 14:15:00,50.59,50.62,50.56,50.58,41500.0,37.8831,37.9056,37.8606,37.8756,41500.0
2010-09-24 14:20:00,50.58,50.58,50.51,50.52,47300.0,37.8756,37.8756,37.8232,37.8307,47300.0
2010-09-24 14:25:00,50.52,50.62,50.49,50.6,63200.0,37.8307,37.9056,37.8082,37.8906,63200.0
2010-09-24 14:30:00,50.6,50.69,50.57,50.69,62300.0,37.8906,37.958,37.8681,37.958,62300.0
2010-09-24 14:35:00,50.69,50.69,50.63,50.68,79000.0,37.958,37.958,37.913,37.9505,79000.0
2010-09-24 14:40:00,50.68,50.71,50.58,50.61,87800.0,37.9505,37.973,37.8756,37.8981,87800.0
2010-09-24 14:45:00,50.6,50.62,50.52,50.53,59900.0,37.8906,37.9056,37.8307,37.8382,59900.0
2010-09-24 14:50:00,50.52,50.54,50.46,50.46,90400.0,37.8307,37.8457,37.7857,37.7857,90400.0
2010-09-24 14:55:00,50.46,50.56,50.46,50.56,64800.0,37.7857,37.8606,37.7857,37.8606,64800.0
2010-09-24 15:00:00,50.55,50.56,50.4,50.4,110300.0,37.8531,37.8606,37.7408,37.7408,110300.0
2010-09-24 15:05:00,50.4,50.42,50.37,50.4,64400.0,37.7408,37.7558,37.7184,37.7408,64400.0
2010-09-24 15:10:00,50.4,50.53,50.4,50.53,74200.0,37.7408,37.8382,37.7408,37.8382,74200.0
2010-09-24 15:15:00,50.52,50.55,50.48,50.55,58700.0,37.8307,37.8531,37.8007,37.8531,58700.0
2010-09-24 15:20:00,50.54,50.59,50.53,50.56,61800.0,37.8457,37.8831,37.8382,37.8606,61800.0
2010-09-24 15:25:00,50.57,50.6,50.45,50.47,77100.0,37.8681,37.8906,37.7783,37.7932,77100.0
2010-09-24 15:30:00,50.47,50.47,50.38,50.44,84200.0,37.7932,37.7932,37.7258,37.7708,84200.0
2010-09-24 15:35:00,50.44,50.53,50.4,50.52,82500.0,37.7708,37.8382,37.7408,37.8307,82500.0
2010-09-24 15:40:00,50.53,50.57,50.49,50.51,99700.0,37.8382,37.8681,37.8082,37.8232,99700.0
2010-09-24 15:45:00,50.51,50.59,50.49,50.54,156200.0,37.8232,37.8831,37.8082,37.8457,156200.0
2010-09-24 15:50:00,50.53,50.56,50.48,50.5,185100.0,37.8382,37.8606,37.8007,37.8157,185100.0
2010-09-24 15:55:00,50.5,50.51,50.37,50.38,476100.0,37.8157,37.8232,37.7184,37.7258,476100.0
2010-09-27 09:30:00,50.17,50.29,49.8,49.82,141400.0,37.5686,37.6584,37.2915,37.3065,141400.0
2010-09-27 09:35:00,49.82,50.04,49.71,49.71,105000.0,37.3065,37.4712,37.2241,37.2241,105000.0
2010-09-27 09:40:00,49.74,49.9,49.63,49.82,97800.0,37.2466,37.3664,37.1642,37.3065,97800.0
2010-09-27 09:45:00,49.79,49.83,49.63,49.65,89900.0,37.284,37.314,37.1642,37.1792,89900.0
2010-09-27 09:50:00,49.65,49.94,49.65,49.93,61300.0,37.1792,37.3964,37.1792,37.3889,61300.0
2010-09-27 09:55:00,49.94,49.96,49.68,49.68,71000.0,37.3964,37.4113,37.2017,37.2017,71000.0
2010-09-27 10:00:00,49.68,49.77,49.67,49.73,48900.0,37.2017,37.2691,37.1942,37.2391,48900.0
2010-09-27 10:05:00,49.73,49.81,49.7,49.78,32400.0,37.2391,37.299,37.2166,37.2765,32400.0
2010-09-27 10:10:00,49.78,49.81,49.72,49.76,41300.0,37.2765,37.299,37.2316,37.2616,41300.0
2010-09-27 10:15:00,49.76,49.8,49.73,49.77,59300.0,37.2616,37.2915,37.2391,37.2691,59300.0
2010-09-27 10:20:00,49.76,49.79,49.65,49.79,37800.0,37.2616,37.284,37.1792,37.284,37800.0
2010-09-27 10:25:00,49.79,49.85,49.72,49.85,53600.0,37.284,37.329,37.2316,37.329,53600.0
2010-09-27 10:30:00,49.83,49.86,49.73,49.85,42100.0,37.314,37.3365,37.2391,37.329,42100.0
2010-09-27 10:35:00,49.85,49.87,49.72,49.76,38500.0,37.329,37.3439,37.2316,37.2616,38500.0
2010-09-27 10:40:00,49.76,49.78,49.7,49.74,37800.0,37.2616,37.2765,37.2166,37.2466,37800.0
2010-09-27 10:45:00,49.76,49.82,49.76,49.79,36800.0,37.2616,37.3065,37.2616,37.284,36800.0
2010-09-27 10:50:00,49.78,49.78,49.69,49.74,48000.0,37.2765,37.2765,37.2091,37.2466,48000.0
2010-09-27 10:55:00,49.73,49.78,49.68,49.71,24800.0,37.2391,37.2765,37.2017,37.2241,24800.0
2010-09-27 11:00:00,49.71,49.71,49.5,49.52,74300.0,37.2241,37.2241,37.0669,37.0818,74300.0
2010-09-27 11:05:00,49.52,49.52,49.41,49.43,95600.0,37.0818,37.0818,36.9995,37.0145,95600.0
2010-09-27 11:10:00,49.43,49.49,49.32,49.33,103100.0,37.0145,37.0594,36.9321,36.9396,103100.0
2010-09-27 11:15:00,49.32,49.34,49.27,49.32,44100.0,36.9321,36.9471,36.8946,36.9321,44100.0
2010-09-27 11:20:00,49.32,49.37,49.23,49.35,68000.0,36.9321,36.9695,36.8647,36.9545,68000.0
2010-09-27 11:25:00,49.35,49.38,49.31,49.35,50400.0,36.9545,36.977,36.9246,36.9545,50400.0
2010-09-27 11:30:00,49.37,49.44,49.3,49.32,67600.0,36.9695,37.0219,36.9171,36.9321,67600.0
2010-09-27 11:35:00,49.32,49.35,49.18,49.24,59200.0,36.9321,36.9545,36.8272,36.8722,59200.0
2010-09-27 11:40:00,49.24,49.25,49.17,49.22,78100.0,36.8722,36.8797,36.8198,36.8572,78100.0
2010-09-27 11:45:00,49.21,49.22,49.14,49.17,93400.0,36.8497,36.8572,36.7973,36.8198,93400.0
2010-09-27 11:50:00,49.17,49.2,49.13,49.2,36100.0,36.8198,36.8422,36.7898,36.8422,36100.0
2010-09-27 11:55:00,49.19,49.2,49.12,49.15,121100.0,36.8347,36.8422,36.7823,36.8048,121100.0
2010-09-27 12:00:00,49.15,49.23,49.14,49.21,67400.0,36.8048,36.8647,36.7973,36.8497,67400.0
2010-09-27 12:05:00,49.21,49.26,49.14,49.14,87600.0,36.8497,36.8872,36.7973,36.7973,87600.0
2010-09-27 12:10:00,49.15,49.16,49.02,49.07,87600.0,36.8048,36.8123,36.7074,36.7449,87600.0
2010-09-27 12:15:00,49.07,49.16,49.06,49.1,46200.0,36.7449,36.8123,36.7374,36.7673,46200.0
2010-09-27 12:20:00,49.1,49.12,49.03,49.1,41600.0,36.7673,36.7823,36.7149,36.7673,41600.0
2010-09-27 12:25:00,49.1,49.21,49.07,49.2,53800.0,36.7673,36.8497,36.7449,36.8422,53800.0
2010-09-27 12:30:00,49.2,49.21,49.13,49.2,35600.0,36.8422,36.8497,36.7898,36.8422,35600.0
2010-09-27 12:35:00,49.21,49.35,49.21,49.33,43300.0,36.8497,36.9545,36.8497,36.9396,43300.0
2010-09-27 12:40:00,49.33,49.38,49.28,49.3,49300.0,36.9396,36.977,36.9021,36.9171,49300.0
2010-09-27 12:45:00,49.3,49.32,49.25,49.31,34000.0,36.9171,36.9321,36.8797,36.9246,34000.0
2010-09-27 12:50:00,49.3,49.3,49.21,49.25,31900.0,36.9171,36.9171,36.8497,36.8797,31900.0
2010-09-27 12:55:00,49.25,49.28,49.25,49.26,15400.0,36.8797,36.9021,36.8797,36.8872,15400.0
2010-09-27 13:00:00,49.26,49.31,49.24,49.31,49800.0,36.8872,36.9246,36.8722,36.9246,49800.0
2010-09-27 13:05:00,49.31,49.37,49.28,49.32,64700.0,36.9246,36.9695,36.9021,36.9321,64700.0
2010-09-27 13:10:00,49.34,49.38,49.27,49.36,20300.0,36.9471,36.977,36.8946,36.962,20300.0
2010-09-27 13:15:00,49.35,49.4,49.34,49.38,16100.0,36.9545,36.992,36.9471,36.977,16100.0
2010-09-27 13:20:00,49.37,49.37,49.31,49.36,23100.0,36.9695,36.9695,36.9246,36.962,23100.0
2010-09-27 13:25:00,49.36,49.36,49.26,49.3,43000.0,36.962,36.962,36.8872,36.9171,43000.0
2010-09-27 13:30:00,49.3,49.31,49.27,49.28,21200.0,36.9171,36.9246,36.8946,36.9021,21200.0
2010-09-27 13:35:00,49.29,49.29,49.24,49.28,18400.0,36.9096,36.9096,36.8722,36.9021,18400.0
2010-09-27 13:40:00,49.28,49.3,49.23,49.29,46300.0,36.9021,36.9171,36.8647,36.9096,46300.0
2010-09-27 13:45:00,49.29,49.37,49.29,49.31,78800.0,36.9096,36.9695,36.9096,36.9246,78800.0
2010-09-27 13:50:00,49.31,49.36,49.31,49.32,29700.0,36.9246,36.962,36.9246,36.9321,29700.0
2010-09-27 13:55:00,49.33,49.36,49.3,49.34,63000.0,36.9396,36.962,36.9171,36.9471,63000.0
2010-09-27 14:00:00,49.35,49.48,49.34,49.48,74000.0,36.9545,37.0519,36.9471,37.0519,74000.0
2010-09-27 14:05:00,49.48,49.52,49.44,49.44,55800.0,37.0519,37.0818,37.0219,37.0219,55800.0
2010-09-27 14:10:00,49.44,49.47,49.4,49.43,28900.0,37.0219,37.0444,36.992,37.0145,28900.0
2010-09-27 14:15:00,49.43,49.53,49.41,49.48,44300.0,37.0145,37.0893,36.9995,37.0519,44300.0
2010-09-27 14:20:00,49.48,49.62,49.48,49.57,101600.0,37.0519,37.1567,37.0519,37.1193,101600.0
2010-09-27 14:25:00,49.58,49.63,49.57,49.61,41700.0,37.1268,37.1642,37.1193,37.1492,41700.0
2010-09-27 14:30:00,49.62,49.68,49.57,49.57,66700.0,37.1567,37.2017,37.1193,37.1193,66700.0
2010-09-27 14:35:00,49.56,49.67,49.56,49.63,33600.0,37.1118,37.1942,37.1118,37.1642,33600.0
2010-09-27 14:40:00,49.64,49.68,49.62,49.66,52000.0,37.1717,37.2017,37.1567,37.1867,52000.0
2010-09-27 14:45:00,49.66,49.69,49.61,49.63,27100.0,37.1867,37.2091,37.1492,37.1642,27100.0
2010-09-27 14:50:00,49.63,49.68,49.61,49.66,29300.0,37.1642,37.2017,37.1492,37.1867,29300.0
2010-09-27 14:55:00,49.67,49.67,49.53,49.54,40900.0,37.1942,37.1942,37.0893,37.0968,40900.0
2010-09-27 15:00:00,49.53,49.54,49.47,49.53,52900.0,37.0893,37.0968,37.0444,37.0893,52900.0
2010-09-27 15:05:00,49.53,49.6,49.52,49.58,25500.0,37.0893,37.1418,37.0818,37.1268,25500.0
2010-09-27 15:10:00,49.59,49.61,49.55,49.57,24000.0,37.1343,37.1492,37.1043,37.1193,24000.0
2010-09-27 15:15:00,49.56,49.6,49.55,49.6,37600.0,37.1118,37.1418,37.1043,37.1418,37600.0
2010-09-27 15:20:00,49.6,49.64,49.58,49.62,48100.0,37.1418,37.1717,37.1268,37.1567,48100.0
2010-09-27 15:25:00,49.61,49.63,49.57,49.57,43000.0,37.1492,37.1642,37.1193,37.1193,43000.0
2010-09-27 15:30:00,49.57,49.59,49.54,49.55,72200.0,37.1193,37.1343,37.0968,37.1043,72200.0
2010-09-27 15:35:00,49.56,49.56,49.47,49.48,79000.0,37.1118,37.1118,37.0444,37.0519,79000.0
2010-09-27 15:40:00,49.48,49.53,49.45,49.47,101600.0,37.0519,37.0893,37.0294,37.0444,101600.0
2010-09-27 15:45:00,49.47,49.51,49.42,49.49,132700.0,37.0444,37.0744,37.007,37.0594,132700.0
2010-09-27 15:50:00,49.48,49.5,49.44,49.46,193000.0,37.0519,37.0669,37.0219,37.0369,193000.0
2010-09-27 15:55:00,49.47,49.47,49.38,49.39,216400.0,37.0444,37.0444,36.977,36.9845,216400.0
2010-09-28 09:30:00,49.47,50.17,49.38,50.15,283400.0,37.0444,37.5686,36.977,37.5536,283400.0
2010-09-28 09:35:00,50.18,50.18,49.68,49.8,198600.0,37.5761,37.5761,37.2017,37.2915,198600.0
2010-09-28 09:40:00,49.8,49.89,49.57,49.7,160100.0,37.2915,37.3589,37.1193,37.2166,160100.0
2010-09-28 09:45:00,49.69,50.09,49.53,50.06,195300.0,37.2091,37.5087,37.0893,37.4862,195300.0
2010-09-28 09:50:00,50.06,51.1,50.06,50.72,678100.0,37.4862,38.265,37.4862,37.9804,678100.0
2010-09-28 09:55:00,50.73,51.08,50.54,50.83,242400.0,37.9879,38.25,37.8457,38.0628,242400.0
2010-09-28 10:00:00,50.83,50.84,50.42,50.67,325300.0,38.0628,38.0703,37.7558,37.943,325300.0
2010-09-28 10:05:00,50.67,50.78,50.39,50.52,185000.0,37.943,38.0254,37.7333,37.8307,185000.0
2010-09-28 10:10:00,50.52,50.72,50.5,50.71,151000.0,37.8307,37.9804,37.8157,37.973,151000.0
2010-09-28 10:15:00,50.71,50.86,50.58,50.78,213500.0,37.973,38.0853,37.8756,38.0254,213500.0
2010-09-28 10:20:00,50.8,50.95,50.69,50.92,197900.0,38.0403,38.1527,37.958,38.1302,197900.0
2010-09-28 10:25:00,50.91,51.11,50.88,51.02,199700.0,38.1227,38.2725,38.1003,38.2051,199700.0
2010-09-28 10:30:00,51.01,51.28,50.97,51.01,282100.0,38.1976,38.3998,38.1676,38.1976,282100.0
2010-09-28 10:35:00,51.01,51.05,50.89,51.01,223900.0,38.1976,38.2276,38.1077,38.1976,223900.0
2010-09-28 10:40:00,51.0,51.06,50.84,50.86,141700.0,38.1901,38.235,38.0703,38.0853,141700.0
2010-09-28 10:45:00,50.86,51.06,50.83,50.98,119900.0,38.0853,38.235,38.0628,38.1751,119900.0
2010-09-28 10:50:00,50.97,51.08,50.97,51.01,94400.0,38.1676,38.25,38.1676,38.1976,94400.0
2010-09-28 10:55:00,51.02,51.12,50.99,51.07,152700.0,38.2051,38.28,38.1826,38.2425,152700.0
2010-09-28 11:00:00,51.07,51.18,50.92,50.96,145300.0,38.2425,38.3249,38.1302,38.1602,145300.0
2010-09-28 11:05:00,50.96,51.0,50.86,50.94,103700.0,38.1602,38.1901,38.0853,38.1452,103700.0
2010-09-28 11:10:00,50.93,51.14,50.92,51.09,68800.0,38.1377,38.2949,38.1302,38.2575,68800.0
2010-09-28 11:15:00,51.1,51.3,51.08,51.26,84700.0,38.265,38.4148,38.25,38.3848,84700.0
2010-09-28 11:20:00,51.26,51.37,51.24,51.26,139700.0,38.3848,38.4672,38.3698,38.3848,139700.0
2010-09-28 11:25:00,51.26,51.38,51.21,51.32,102400.0,38.3848,38.4747,38.3474,38.4297,102400.0
2010-09-28 11:30:00,51.31,51.4,51.2,51.21,100400.0,38.4222,38.4896,38.3399,38.3474,100400.0
2010-09-28 11:35:00,51.2,51.32,51.14,51.18,76000.0,38.3399,38.4297,38.2949,38.3249,76000.0
2010-09-28 11:40:00,51.18,51.28,51.04,51.07,48800.0,38.3249,38.3998,38.2201,38.2425,48800.0
2010-09-28 11:45:00,51.07,51.07,50.94,50.99,76800.0,38.2425,38.2425,38.1452,38.1826,76800.0
2010-09-28 11:50:00,50.99,50.99,50.9,50.97,66400.0,38.1826,38.1826,38.1152,38.1676,66400.0
2010-09-28 11:55:00,50.96,51.03,50.91,51.0,49700.0,38.1602,38.2126,38.1227,38.1901,49700.0
2010-09-28 12:00:00,50.99,51.03,50.93,50.98,45300.0,38.1826,38.2126,38.1377,38.1751,45300.0
2010-09-28 12:05:00,50.95,51.0,50.87,50.97,77200.0,38.1527,38.1901,38.0928,38.1676,77200.0
2010-09-28 12:10:00,50.97,51.04,50.94,50.99,30600.0,38.1676,38.2201,38.1452,38.1826,30600.0
2010-09-28 12:15:00,51.01,51.13,50.97,51.06,46700.0,38.1976,38.2875,38.1676,38.235,46700.0
2010-09-28 12:20:00,51.07,51.19,51.04,51.09,48800.0,38.2425,38.3324,38.2201,38.2575,48800.0
2010-09-28 12:25:00,51.09,51.15,50.87,51.12,133000.0,38.2575,38.3024,38.0928,38.28,133000.0
2010-09-28 12:30:00,51.13,51.14,51.07,51.08,44100.0,38.2875,38.2949,38.2425,38.25,44100.0
2010-09-28 12:35:00,51.07,51.14,51.05,51.07,29500.0,38.2425,38.2949,38.2276,38.2425,29500.0
2010-09-28 12:40:00,51.07,51.14,51.07,51.1,22900.0,38.2425,38.2949,38.2425,38.265,22900.0
2010-09-28 12:45:00,51.1,51.14,51.1,51.12,153800.0,38.265,38.2949,38.265,38.28,153800.0
2010-09-28 12:50:00,51.12,51.19,51.12,51.15,27300.0,38.28,38.3324,38.28,38.3024,27300.0
2010-09-28 12:55:00,51.15,51.22,51.13,51.17,27800.0,38.3024,38.3549,38.2875,38.3174,27800.0
2010-09-28 13:00:00,51.18,51.19,51.04,51.05,46900.0,38.3249,38.3324,38.2201,38.2276,46900.0
2010-09-28 13:05:00,51.05,51.07,50.97,51.01,69300.0,38.2276,38.2425,38.1676,38.1976,69300.0
2010-09-28 13:10:00,51.01,51.07,50.94,51.04,50400.0,38.1976,38.2425,38.1452,38.2201,50400.0
2010-09-28 13:15:00,51.04,51.05,50.98,51.03,34700.0,38.2201,38.2276,38.1751,38.2126,34700.0
2010-09-28 13:20:00,51.02,51.09,50.99,51.09,35900.0,38.2051,38.2575,38.1826,38.2575,35900.0
2010-09-28 13:25:00,51.1,51.13,51.03,51.11,33700.0,38.265,38.2875,38.2126,38.2725,33700.0
2010-09-28 13:30:00,51.11,51.15,51.11,51.15,37400.0,38.2725,38.3024,38.2725,38.3024,37400.0
2010-09-28 13:35:00,51.15,51.28,51.15,51.18,57400.0,38.3024,38.3998,38.3024,38.3249,57400.0
2010-09-28 13:40:00,51.17,51.18,51.1,51.13,82400.0,38.3174,38.3249,38.265,38.2875,82400.0
2010-09-28 13:45:00,51.14,51.14,51.01,51.07,45300.0,38.2949,38.2949,38.1976,38.2425,45300.0
2010-09-28 13:50:00,51.08,51.22,51.08,51.21,67300.0,38.25,38.3549,38.25,38.3474,67300.0
2010-09-28 13:55:00,51.22,51.27,51.18,51.23,36900.0,38.3549,38.3923,38.3249,38.3623,36900.0
2010-09-28 14:00:00,51.23,51.25,51.1,51.12,43500.0,38.3623,38.3773,38.265,38.28,43500.0
2010-09-28 14:05:00,51.13,51.16,51.07,51.15,59800.0,38.2875,38.3099,38.2425,38.3024,59800.0
2010-09-28 14:10:00,51.15,51.25,51.15,51.23,64200.0,38.3024,38.3773,38.3024,38.3623,64200.0
2010-09-28 14:15:00,51.23,51.29,51.15,51.22,54000.0,38.3623,38.4073,38.3024,38.3549,54000.0
2010-09-28 14:20:00,51.22,51.28,51.16,51.17,45100.0,38.3549,38.3998,38.3099,38.3174,45100.0
2010-09-28 14:25:00,51.17,51.28,51.17,51.2,98300.0,38.3174,38.3998,38.3174,38.3399,98300.0
2010-09-28 14:30:00,51.19,51.22,51.15,51.22,39700.0,38.3324,38.3549,38.3024,38.3549,39700.0
2010-09-28 14:35:00,51.21,51.24,51.07,51.15,50600.0,38.3474,38.3698,38.2425,38.3024,50600.0
2010-09-28 14:40:00,51.14,51.18,51.04,51.12,64600.0,38.2949,38.3249,38.2201,38.28,64600.0
2010-09-28 14:45:00,51.09,51.09,51.0,51.07,55200.0,38.2575,38.2575,38.1901,38.2425,55200.0
2010-09-28 14:50:00,51.07,51.12,51.01,51.09,31300.0,38.2425,38.28,38.1976,38.2575,31300.0
2010-09-28 14:55:00,51.09,51.14,51.03,51.1,43000.0,38.2575,38.2949,38.2126,38.265,43000.0
2010-09-28 15:00:00,51.1,51.13,51.0,51.01,90500.0,38.265,38.2875,38.1901,38.1976,90500.0
2010-09-28 15:05:00,51.01,51.17,51.0,51.14,121200.0,38.1976,38.3174,38.1901,38.2949,121200.0
2010-09-28 15:10:00,51.15,51.16,51.05,51.08,48400.0,38.3024,38.3099,38.2276,38.25,48400.0
2010-09-28 15:15:00,51.08,51.22,51.06,51.09,134800.0,38.25,38.3549,38.235,38.2575,134800.0
2010-09-28 15:20:00,51.08,51.12,51.02,51.03,97800.0,38.25,38.28,38.2051,38.2126,97800.0
2010-09-28 15:25:00,51.04,51.09,51.01,51.03,111200.0,38.2201,38.2575,38.1976,38.2126,111200.0
2010-09-28 15:30:00,51.04,51.12,51.0,51.11,137000.0,38.2201,38.28,38.1901,38.2725,137000.0
2010-09-28 15:35:00,51.12,51.13,51.02,51.07,161100.0,38.28,38.2875,38.2051,38.2425,161100.0
2010-09-28 15:40:00,51.07,51.13,51.06,51.11,126600.0,38.2425,38.2875,38.235,38.2725,126600.0
2010-09-28 15:45:00,51.12,51.15,51.03,51.06,214200.0,38.28,38.3024,38.2126,38.235,214200.0
2010-09-28 15:50:00,51.06,51.16,51.02,51.16,326900.0,38.235,38.3099,38.2051,38.3099,326900.0
2010-09-28 15:55:00,51.15,51.17,50.98,51.0,444300.0,38.3024,38.3174,38.1751,38.1901,444300.0
2010-09-29 09:30:00,50.78,51.3,50.64,51.21,158400.0,38.0254,38.4148,37.9205,38.3474,158400.0
2010-09-29 09:35:00,51.22,51.25,50.98,51.05,98100.0,38.3549,38.3773,38.1751,38.2276,98100.0
2010-09-29 09:40:00,51.05,51.27,50.88,50.96,142500.0,38.2276,38.3923,38.1003,38.1602,142500.0
2010-09-29 09:45:00,50.95,51.01,50.85,50.88,182600.0,38.1527,38.1976,38.0778,38.1003,182600.0
2010-09-29 09:50:00,50.88,50.96,50.64,50.72,112800.0,38.1003,38.1602,37.9205,37.9804,112800.0
2010-09-29 09:55:00,50.68,50.88,50.67,50.88,58000.0,37.9505,38.1003,37.943,38.1003,58000.0
2010-09-29 10:00:00,50.88,51.21,50.85,51.02,144900.0,38.1003,38.3474,38.0778,38.2051,144900.0
2010-09-29 10:05:00,51.02,51.13,51.0,51.01,55200.0,38.2051,38.2875,38.1901,38.1976,55200.0
2010-09-29 10:10:00,51.01,51.07,50.98,51.05,81800.0,38.1976,38.2425,38.1751,38.2276,81800.0
2010-09-29 10:15:00,51.07,51.07,50.71,50.74,105300.0,38.2425,38.2425,37.973,37.9954,105300.0
2010-09-29 10:20:00,50.72,50.77,50.63,50.72,49900.0,37.9804,38.0179,37.913,37.9804,49900.0
2010-09-29 10:25:00,50.71,50.74,50.58,50.68,61200.0,37.973,37.9954,37.8756,37.9505,61200.0
2010-09-29 10:30:00,50.69,50.94,50.63,50.88,62000.0,37.958,38.1452,37.913,38.1003,62000.0
2010-09-29 10:35:00,50.88,50.94,50.77,50.94,80800.0,38.1003,38.1452,38.0179,38.1452,80800.0
2010-09-29 10:40:00,50.94,50.95,50.75,50.81,66900.0,38.1452,38.1527,38.0029,38.0478,66900.0
2010-09-29 10:45:00,50.8,50.8,50.69,50.73,57700.0,38.0403,38.0403,37.958,37.9879,57700.0
2010-09-29 10:50:00,50.73,50.75,50.63,50.65,73200.0,37.9879,38.0029,37.913,37.928,73200.0
2010-09-29 10:55:00,50.64,50.69,50.55,50.65,59300.0,37.9205,37.958,37.8531,37.928,59300.0
2010-09-29 11:00:00,50.66,50.71,50.62,50.64,50100.0,37.9355,37.973,37.9056,37.9205,50100.0
2010-09-29 11:05:00,50.63,50.71,50.62,50.66,46400.0,37.913,37.973,37.9056,37.9355,46400.0
2010-09-29 11:10:00,50.65,50.72,50.64,50.67,32200.0,37.928,37.9804,37.9205,37.943,32200.0
2010-09-29 11:15:00,50.67,50.7,50.53,50.6,49000.0,37.943,37.9655,37.8382,37.8906,49000.0
2010-09-29 11:20:00,50.59,50.75,50.57,50.73,103500.0,37.8831,38.0029,37.8681,37.9879,103500.0
2010-09-29 11:25:00,50.73,50.8,50.73,50.75,23700.0,37.9879,38.0403,37.9879,38.0029,23700.0
2010-09-29 11:30:00,50.75,50.88,50.75,50.81,96000.0,38.0029,38.1003,38.0029,38.0478,96000.0
2010-09-29 11:35:00,50.82,50.88,50.81,50.83,31400.0,38.0553,38.1003,38.0478,38.0628,31400.0
2010-09-29 11:40:00,50.83,50.84,50.79,50.83,25500.0,38.0628,38.0703,38.0329,38.0628,25500.0
2010-09-29 11:45:00,50.82,50.87,50.77,50.79,34000.0,38.0553,38.0928,38.0179,38.0329,34000.0
2010-09-29 11:50:00,50.79,50.81,50.74,50.8,28800.0,38.0329,38.0478,37.9954,38.0403,28800.0
2010-09-29 11:55:00,50.8,50.81,50.75,50.75,33200.0,38.0403,38.0478,38.0029,38.0029,33200.0
2010-09-29 12:00:00,50.75,50.78,50.64,50.73,53000.0,38.0029,38.0254,37.9205,37.9879,53000.0
2010-09-29 12:05:00,50.74,50.74,50.67,50.72,27900.0,37.9954,37.9954,37.943,37.9804,27900.0
2010-09-29 12:10:00,50.71,50.71,50.63,50.67,43600.0,37.973,37.973,37.913,37.943,43600.0
2010-09-29 12:15:00,50.66,50.7,50.66,50.68,36800.0,37.9355,37.9655,37.9355,37.9505,36800.0
2010-09-29 12:20:00,50.69,50.77,50.69,50.77,24900.0,37.958,38.0179,37.958,38.0179,24900.0
2010-09-29 12:25:00,50.76,50.77,50.66,50.67,29400.0,38.0104,38.0179,37.9355,37.943,29400.0
2010-09-29 12:30:00,50.67,50.67,50.57,50.62,53800.0,37.943,37.943,37.8681,37.9056,53800.0
2010-09-29 12:35:00,50.63,50.65,50.58,50.61,50000.0,37.913,37.928,37.8756,37.8981,50000.0
2010-09-29 12:40:00,50.62,50.65,50.58,50.59,59100.0,37.9056,37.928,37.8756,37.8831,59100.0
2010-09-29 12:45:00,50.58,50.59,50.5,50.59,68000.0,37.8756,37.8831,37.8157,37.8831,68000.0
2010-09-29 12:50:00,50.59,50.59,50.51,50.51,45400.0,37.8831,37.8831,37.8232,37.8232,45400.0
2010-09-29 12:55:00,50.52,50.52,50.45,50.47,47600.0,37.8307,37.8307,37.7783,37.7932,47600.0
2010-09-29 13:00:00,50.46,50.49,50.41,50.49,57100.0,37.7857,37.8082,37.7483,37.8082,57100.0
2010-09-29 13:05:00,50.49,50.49,50.31,50.32,62500.0,37.8082,37.8082,37.6734,37.6809,62500.0
2010-09-29 13:10:00,50.32,50.38,50.28,50.29,76900.0,37.6809,37.7258,37.651,37.6584,76900.0
2010-09-29 13:15:00,50.29,50.37,50.28,50.36,30400.0,37.6584,37.7184,37.651,37.7109,30400.0
2010-09-29 13:20:00,50.37,50.38,50.34,50.37,24600.0,37.7184,37.7258,37.6959,37.7184,24600.0
2010-09-29 13:25:00,50.37,50.37,50.28,50.28,50700.0,37.7184,37.7184,37.651,37.651,50700.0
2010-09-29 13:30:00,50.28,50.28,50.22,50.25,69600.0,37.651,37.651,37.606,37.6285,69600.0
2010-09-29 13:35:00,50.26,50.27,50.12,50.15,66900.0,37.636,37.6435,37.5311,37.5536,66900.0
2010-09-29 13:40:00,50.15,50.18,50.1,50.13,79600.0,37.5536,37.5761,37.5162,37.5386,79600.0
2010-09-29 13:45:00,50.13,50.3,50.13,50.26,52700.0,37.5386,37.6659,37.5386,37.636,52700.0
2010-09-29 13:50:00,50.26,50.3,50.22,50.22,48500.0,37.636,37.6659,37.606,37.606,48500.0
2010-09-29 13:55:00,50.21,50.43,50.2,50.35,70200.0,37.5985,37.7633,37.5911,37.7034,70200.0
2010-09-29 14:00:00,50.35,50.43,50.34,50.37,56800.0,37.7034,37.7633,37.6959,37.7184,56800.0
2010-09-29 14:05:00,50.37,50.45,50.37,50.43,26000.0,37.7184,37.7783,37.7184,37.7633,26000.0
2010-09-29 14:10:00,50.42,50.45,50.35,50.35,85400.0,37.7558,37.7783,37.7034,37.7034,85400.0
2010-09-29 14:15:00,50.35,50.4,50.29,50.32,145700.0,37.7034,37.7408,37.6584,37.6809,145700.0
2010-09-29 14:20:00,50.31,50.43,50.27,50.43,66500.0,37.6734,37.7633,37.6435,37.7633,66500.0
2010-09-29 14:25:00,50.43,50.44,50.23,50.24,78300.0,37.7633,37.7708,37.6135,37.621,78300.0
2010-09-29 14:30:00,50.25,50.25,50.22,50.25,41700.0,37.6285,37.6285,37.606,37.6285,41700.0
2010-09-29 14:35:00,50.25,50.3,50.19,50.29,78900.0,37.6285,37.6659,37.5836,37.6584,78900.0
2010-09-29 14:40:00,50.27,50.47,50.27,50.47,59900.0,37.6435,37.7932,37.6435,37.7932,59900.0
2010-09-29 14:45:00,50.47,50.49,50.36,50.37,51200.0,37.7932,37.8082,37.7109,37.7184,51200.0
2010-09-29 14:50:00,50.37,50.44,50.35,50.43,34500.0,37.7184,37.7708,37.7034,37.7633,34500.0
2010-09-29 14:55:00,50.44,50.55,50.44,50.54,102200.0,37.7708,37.8531,37.7708,37.8457,102200.0
2010-09-29 15:00:00,50.54,50.58,50.51,50.52,109200.0,37.8457,37.8756,37.8232,37.8307,109200.0
2010-09-29 15:05:00,50.52,50.57,50.4,50.45,146600.0,37.8307,37.8681,37.7408,37.7783,146600.0
2010-09-29 15:10:00,50.45,50.49,50.4,50.48,140000.0,37.7783,37.8082,37.7408,37.8007,140000.0
2010-09-29 15:15:00,50.47,50.47,50.29,50.42,146300.0,37.7932,37.7932,37.6584,37.7558,146300.0
2010-09-29 15:20:00,50.43,50.56,50.41,50.56,87800.0,37.7633,37.8606,37.7483,37.8606,87800.0
2010-09-29 15:25:00,50.58,50.63,50.52,50.63,95800.0,37.8756,37.913,37.8307,37.913,95800.0
2010-09-29 15:30:00,50.62,50.63,50.5,50.51,112300.0,37.9056,37.913,37.8157,37.8232,112300.0
2010-09-29 15:35:00,50.51,50.69,50.5,50.69,162100.0,37.8232,37.958,37.8157,37.958,162100.0
2010-09-29 15:40:00,50.69,50.71,50.59,50.61,127300.0,37.958,37.973,37.8831,37.8981,127300.0
2010-09-29 15:45:00,50.61,50.85,50.6,50.85,223000.0,37.8981,38.0778,37.8906,38.0778,223000.0
2010-09-29 15:50:00,50.85,50.88,50.77,50.78,141300.0,38.0778,38.1003,38.0179,38.0254,141300.0
2010-09-29 15:55:00,50.78,50.84,50.75,50.8,252400.0,38.0254,38.0703,38.0029,38.0403,252400.0
2010-09-30 09:30:00,49.75,50.04,49.6,50.0,665000.0,37.2541,37.4712,37.1418,37.4413,665000.0
2010-09-30 09:35:00,50.02,50.1,49.43,49.66,482700.0,37.4563,37.5162,37.0145,37.1867,482700.0
2010-09-30 09:40:00,49.66,49.9,49.46,49.86,499600.0,37.1867,37.3664,37.0369,37.3365,499600.0
2010-09-30 09:45:00,49.86,50.0,49.56,49.57,388300.0,37.3365,37.4413,37.1118,37.1193,388300.0
2010-09-30 09:50:00,49.58,49.62,49.24,49.5,322400.0,37.1268,37.1567,36.8722,37.0669,322400.0
2010-09-30 09:55:00,49.51,49.85,49.51,49.7,215600.0,37.0744,37.329,37.0744,37.2166,215600.0
2010-09-30 10:00:00,49.7,49.7,49.48,49.52,354600.0,37.2166,37.2166,37.0519,37.0818,354600.0
2010-09-30 10:05:00,49.52,49.6,49.25,49.27,257600.0,37.0818,37.1418,36.8797,36.8946,257600.0
2010-09-30 10:10:00,49.27,49.28,49.04,49.2,245700.0,36.8946,36.9021,36.7224,36.8422,245700.0
2010-09-30 10:15:00,49.2,49.34,49.16,49.17,159600.0,36.8422,36.9471,36.8123,36.8198,159600.0
2010-09-30 10:20:00,49.17,49.29,49.14,49.14,138400.0,36.8198,36.9096,36.7973,36.7973,138400.0
2010-09-30 10:25:00,49.14,49.21,49.04,49.21,114600.0,36.7973,36.8497,36.7224,36.8497,114600.0
2010-09-30 10:30:00,49.21,49.43,49.2,49.36,125000.0,36.8497,37.0145,36.8422,36.962,125000.0
2010-09-30 10:35:00,49.37,49.4,49.27,49.27,88500.0,36.9695,36.992,36.8946,36.8946,88500.0
2010-09-30 10:40:00,49.28,49.37,49.23,49.3,40900.0,36.9021,36.9695,36.8647,36.9171,40900.0
2010-09-30 10:45:00,49.3,49.3,49.07,49.08,73400.0,36.9171,36.9171,36.7449,36.7524,73400.0
2010-09-30 10:50:00,49.09,49.24,49.07,49.09,92100.0,36.7599,36.8722,36.7449,36.7599,92100.0
2010-09-30 10:55:00,49.07,49.18,49.01,49.02,135600.0,36.7449,36.8272,36.6999,36.7074,135600.0
2010-09-30 11:00:00,49.04,49.13,48.91,49.11,268400.0,36.7224,36.7898,36.6251,36.7748,268400.0
2010-09-30 11:05:00,49.11,49.11,48.8,48.84,111100.0,36.7748,36.7748,36.5427,36.5726,111100.0
2010-09-30 11:10:00,48.84,48.92,48.76,48.81,89600.0,36.5726,36.6326,36.5127,36.5502,89600.0
2010-09-30 11:15:00,48.81,48.9,48.76,48.86,235100.0,36.5502,36.6176,36.5127,36.5876,235100.0
2010-09-30 11:20:00,48.85,48.95,48.76,48.8,184800.0,36.5801,36.655,36.5127,36.5427,184800.0
2010-09-30 11:25:00,48.8,48.93,48.71,48.86,171000.0,36.5427,36.64,36.4753,36.5876,171000.0
2010-09-30 11:30:00,48.87,49.02,48.82,48.9,144800.0,36.5951,36.7074,36.5577,36.6176,144800.0
2010-09-30 11:35:00,48.9,49.02,48.83,49.0,176900.0,36.6176,36.7074,36.5652,36.6925,176900.0
2010-09-30 11:40:00,49.01,49.12,48.97,49.11,91700.0,36.6999,36.7823,36.67,36.7748,91700.0
2010-09-30 11:45:00,49.12,49.25,49.1,49.25,115700.0,36.7823,36.8797,36.7673,36.8797,115700.0
2010-09-30 11:50:00,49.25,49.25,49.12,49.12,91300.0,36.8797,36.8797,36.7823,36.7823,91300.0
2010-09-30 11:55:00,49.12,49.15,49.02,49.09,136400.0,36.7823,36.8048,36.7074,36.7599,136400.0
2010-09-30 12:00:00,49.09,49.1,48.92,49.0,144900.0,36.7599,36.7673,36.6326,36.6925,144900.0
2010-09-30 12:05:00,49.0,49.1,48.96,49.09,86000.0,36.6925,36.7673,36.6625,36.7599,86000.0
2010-09-30 12:10:00,49.1,49.21,49.07,49.19,175300.0,36.7673,36.8497,36.7449,36.8347,175300.0
2010-09-30 12:15:00,49.18,49.19,49.1,49.15,62000.0,36.8272,36.8347,36.7673,36.8048,62000.0
2010-09-30 12:20:00,49.15,49.18,49.08,49.09,124400.0,36.8048,36.8272,36.7524,36.7599,124400.0
2010-09-30 12:25:00,49.1,49.11,49.05,49.09,94300.0,36.7673,36.7748,36.7299,36.7599,94300.0
2010-09-30 12:30:00,49.09,49.15,49.09,49.14,67600.0,36.7599,36.8048,36.7599,36.7973,67600.0
2010-09-30 12:35:00,49.14,49.16,49.09,49.09,95700.0,36.7973,36.8123,36.7599,36.7599,95700.0
2010-09-30 12:40:00,49.11,49.16,49.08,49.14,64100.0,36.7748,36.8123,36.7524,36.7973,64100.0
2010-09-30 12:45:00,49.14,49.19,49.08,49.1,122600.0,36.7973,36.8347,36.7524,36.7673,122600.0
2010-09-30 12:50:00,49.1,49.21,49.1,49.18,73400.0,36.7673,36.8497,36.7673,36.8272,73400.0
2010-09-30 12:55:00,49.18,49.25,49.12,49.2,54900.0,36.8272,36.8797,36.7823,36.8422,54900.0
2010-09-30 13:00:00,49.21,49.22,49.13,49.22,20000.0,36.8497,36.8572,36.7898,36.8572,20000.0
2010-09-30 13:05:00,49.23,49.29,49.22,49.27,73800.0,36.8647,36.9096,36.8572,36.8946,73800.0
2010-09-30 13:10:00,49.28,49.44,49.28,49.39,61200.0,36.9021,37.0219,36.9021,36.9845,61200.0
2010-09-30 13:15:00,49.38,49.52,49.38,49.5,139300.0,36.977,37.0818,36.977,37.0669,139300.0
2010-09-30 13:20:00,49.51,49.52,49.42,49.44,66600.0,37.0744,37.0818,37.007,37.0219,66600.0
2010-09-30 13:25:00,49.44,49.56,49.43,49.56,66600.0,37.0219,37.1118,37.0145,37.1118,66600.0
2010-09-30 13:30:00,49.56,49.56,49.48,49.5,48000.0,37.1118,37.1118,37.0519,37.0669,48000.0
2010-09-30 13:35:00,49.5,49.53,49.38,49.38,42100.0,37.0669,37.0893,36.977,36.977,42100.0
2010-09-30 13:40:00,49.38,49.42,49.34,49.41,27700.0,36.977,37.007,36.9471,36.9995,27700.0
2010-09-30 13:45:00,49.42,49.47,49.37,49.37,45300.0,37.007,37.0444,36.9695,36.9695,45300.0
2010-09-30 13:50:00,49.37,49.44,49.33,49.4,33800.0,36.9695,37.0219,36.9396,36.992,33800.0
2010-09-30 13:55:00,49.42,49.42,49.36,49.41,51200.0,37.007,37.007,36.962,36.9995,51200.0
2010-09-30 14:00:00,49.42,49.44,49.34,49.37,53300.0,37.007,37.0219,36.9471,36.9695,53300.0
2010-09-30 14:05:00,49.37,49.39,49.35,49.38,30200.0,36.9695,36.9845,36.9545,36.977,30200.0
2010-09-30 14:10:00,49.36,49.39,49.25,49.31,116600.0,36.962,36.9845,36.8797,36.9246,116600.0
2010-09-30 14:15:00,49.31,49.37,49.25,49.33,73300.0,36.9246,36.9695,36.8797,36.9396,73300.0
2010-09-30 14:20:00,49.33,49.5,49.33,49.43,85800.0,36.9396,37.0669,36.9396,37.0145,85800.0
2010-09-30 14:25:00,49.42,49.52,49.35,49.48,40100.0,37.007,37.0818,36.9545,37.0519,40100.0
2010-09-30 14:30:00,49.48,49.54,49.44,49.53,48500.0,37.0519,37.0968,37.0219,37.0893,48500.0
2010-09-30 14:35:00,49.52,49.6,49.52,49.53,95000.0,37.0818,37.1418,37.0818,37.0893,95000.0
2010-09-30 14:40:00,49.52,49.64,49.52,49.64,68200.0,37.0818,37.1717,37.0818,37.1717,68200.0
2010-09-30 14:45:00,49.64,49.75,49.64,49.74,134500.0,37.1717,37.2541,37.1717,37.2466,134500.0
2010-09-30 14:50:00,49.74,49.88,49.74,49.81,111100.0,37.2466,37.3514,37.2466,37.299,111100.0
2010-09-30 14:55:00,49.81,49.94,49.79,49.79,117400.0,37.299,37.3964,37.284,37.284,117400.0
2010-09-30 15:00:00,49.78,49.81,49.71,49.72,115000.0,37.2765,37.299,37.2241,37.2316,115000.0
2010-09-30 15:05:00,49.72,49.79,49.71,49.74,149000.0,37.2316,37.284,37.2241,37.2466,149000.0
2010-09-30 15:10:00,49.74,49.75,49.66,49.68,123100.0,37.2466,37.2541,37.1867,37.2017,123100.0
2010-09-30 15:15:00,49.67,49.74,49.61,49.73,89400.0,37.1942,37.2466,37.1492,37.2391,89400.0
2010-09-30 15:20:00,49.74,49.76,49.68,49.74,141000.0,37.2466,37.2616,37.2017,37.2466,141000.0
2010-09-30 15:25:00,49.74,49.85,49.72,49.85,69000.0,37.2466,37.329,37.2316,37.329,69000.0
2010-09-30 15:30:00,49.84,49.92,49.84,49.88,218100.0,37.3215,37.3814,37.3215,37.3514,218100.0
2010-09-30 15:35:00,49.88,50.0,49.85,49.95,290900.0,37.3514,37.4413,37.329,37.4038,290900.0
2010-09-30 15:40:00,49.96,50.0,49.84,49.85,266700.0,37.4113,37.4413,37.3215,37.329,266700.0
2010-09-30 15:45:00,49.84,49.86,49.69,49.83,147300.0,37.3215,37.3365,37.2091,37.314,147300.0
2010-09-30 15:50:00,49.84,49.89,49.8,49.81,181000.0,37.3215,37.3589,37.2915,37.299,181000.0
2010-09-30 15:55:00,49.83,49.83,49.71,49.79,310200.0,37.314,37.314,37.2241,37.284,310200.0
2010-10-01 09:30:00,49.58,50.1,49.58,49.97,219300.0,37.1268,37.5162,37.1268,37.4188,219300.0
2010-10-01 09:35:00,49.99,50.05,49.79,50.01,126600.0,37.4338,37.4787,37.284,37.4488,126600.0
2010-10-01 09:40:00,50.01,50.07,49.75,49.88,81400.0,37.4488,37.4937,37.2541,37.3514,81400.0
2010-10-01 09:45:00,49.88,49.92,49.62,49.62,125700.0,37.3514,37.3814,37.1567,37.1567,125700.0
2010-10-01 09:50:00,49.61,49.75,49.43,49.74,151200.0,37.1492,37.2541,37.0145,37.2466,151200.0
2010-10-01 09:55:00,49.76,49.86,49.51,49.52,86600.0,37.2616,37.3365,37.0744,37.0818,86600.0
2010-10-01 10:00:00,49.52,49.58,49.14,49.21,225500.0,37.0818,37.1268,36.7973,36.8497,225500.0
2010-10-01 10:05:00,49.21,49.22,49.03,49.08,205300.0,36.8497,36.8572,36.7149,36.7524,205300.0
2010-10-01 10:10:00,49.1,49.48,49.06,49.41,197000.0,36.7673,37.0519,36.7374,36.9995,197000.0
2010-10-01 10:15:00,49.4,49.44,49.24,49.24,130200.0,36.992,37.0219,36.8722,36.8722,130200.0
2010-10-01 10:20:00,49.27,49.27,49.01,49.06,83700.0,36.8946,36.8946,36.6999,36.7374,83700.0
2010-10-01 10:25:00,49.05,49.05,48.63,48.7,325200.0,36.7299,36.7299,36.4154,36.4678,325200.0
2010-10-01 10:30:00,48.71,48.74,48.63,48.69,205000.0,36.4753,36.4978,36.4154,36.4603,205000.0
2010-10-01 10:35:00,48.68,49.3,48.47,48.5,212700.0,36.4528,36.9171,36.2956,36.318,212700.0
2010-10-01 10:40:00,48.5,48.65,48.48,48.59,247400.0,36.318,36.4304,36.3031,36.3854,247400.0
2010-10-01 10:45:00,48.59,48.74,48.55,48.73,67000.0,36.3854,36.4978,36.3555,36.4903,67000.0
2010-10-01 10:50:00,48.69,48.77,48.6,48.75,137300.0,36.4603,36.5202,36.3929,36.5053,137300.0
2010-10-01 10:55:00,48.75,48.78,48.64,48.66,84600.0,36.5053,36.5277,36.4229,36.4379,84600.0
2010-10-01 11:00:00,48.66,48.82,48.64,48.73,103800.0,36.4379,36.5577,36.4229,36.4903,103800.0
2010-10-01 11:05:00,48.74,48.98,48.7,48.91,59100.0,36.4978,36.6775,36.4678,36.6251,59100.0
2010-10-01 11:10:00,48.92,48.92,48.66,48.67,75700.0,36.6326,36.6326,36.4379,36.4453,75700.0
2010-10-01 11:15:00,48.67,48.78,48.6,48.61,142700.0,36.4453,36.5277,36.3929,36.4004,142700.0
2010-10-01 11:20:00,48.61,48.7,48.58,48.63,187900.0,36.4004,36.4678,36.378,36.4154,187900.0
2010-10-01 11:25:00,48.63,48.71,48.57,48.62,76700.0,36.4154,36.4753,36.3705,36.4079,76700.0
2010-10-01 11:30:00,48.62,48.73,48.55,48.73,48900.0,36.4079,36.4903,36.3555,36.4903,48900.0
2010-10-01 11:35:00,48.73,48.76,48.68,48.72,189700.0,36.4903,36.5127,36.4528,36.4828,189700.0
2010-10-01 11:40:00,48.72,48.72,48.63,48.69,86300.0,36.4828,36.4828,36.4154,36.4603,86300.0
2010-10-01 11:45:00,48.7,48.71,48.62,48.66,67800.0,36.4678,36.4753,36.4079,36.4379,67800.0
2010-10-01 11:50:00,48.67,48.74,48.66,48.71,176500.0,36.4453,36.4978,36.4379,36.4753,176500.0
2010-10-01 11:55:00,48.71,48.79,48.69,48.76,556500.0,36.4753,36.5352,36.4603,36.5127,556500.0
2010-10-01 12:00:00,48.78,48.8,48.7,48.73,52100.0,36.5277,36.5427,36.4678,36.4903,52100.0
2010-10-01 12:05:00,48.73,48.8,48.7,48.73,46000.0,36.4903,36.5427,36.4678,36.4903,46000.0
2010-10-01 12:10:00,48.73,48.75,48.7,48.74,37500.0,36.4903,36.5053,36.4678,36.4978,37500.0
2010-10-01 12:15:00,48.75,48.75,48.63,48.74,64600.0,36.5053,36.5053,36.4154,36.4978,64600.0
2010-10-01 12:20:00,48.74,48.78,48.7,48.78,33100.0,36.4978,36.5277,36.4678,36.5277,33100.0
2010-10-01 12:25:00,48.78,48.78,48.67,48.74,104600.0,36.5277,36.5277,36.4453,36.4978,104600.0
2010-10-01 12:30:00,48.74,48.76,48.69,48.73,143100.0,36.4978,36.5127,36.4603,36.4903,143100.0
2010-10-01 12:35:00,48.73,48.75,48.64,48.68,188600.0,36.4903,36.5053,36.4229,36.4528,188600.0
2010-10-01 12:40:00,48.67,48.77,48.64,48.75,72300.0,36.4453,36.5202,36.4229,36.5053,72300.0
2010-10-01 12:45:00,48.74,48.74,48.66,48.71,141000.0,36.4978,36.4978,36.4379,36.4753,141000.0
2010-10-01 12:50:00,48.72,48.78,48.72,48.78,114500.0,36.4828,36.5277,36.4828,36.5277,114500.0
2010-10-01 12:55:00,48.78,48.8,48.75,48.8,64100.0,36.5277,36.5427,36.5053,36.5427,64100.0
2010-10-01 13:00:00,48.8,48.82,48.78,48.81,93300.0,36.5427,36.5577,36.5277,36.5502,93300.0
2010-10-01 13:05:00,48.81,48.83,48.78,48.82,88400.0,36.5502,36.5652,36.5277,36.5577,88400.0
2010-10-01 13:10:00,48.82,48.85,48.78,48.83,65600.0,36.5577,36.5801,36.5277,36.5652,65600.0
2010-10-01 13:15:00,48.83,48.86,48.76,48.78,79100.0,36.5652,36.5876,36.5127,36.5277,79100.0
2010-10-01 13:20:00,48.78,48.79,48.7,48.76,51900.0,36.5277,36.5352,36.4678,36.5127,51900.0
2010-10-01 13:25:00,48.76,48.82,48.74,48.8,138500.0,36.5127,36.5577,36.4978,36.5427,138500.0
2010-10-01 13:30:00,48.8,48.8,48.69,48.72,81700.0,36.5427,36.5427,36.4603,36.4828,81700.0
2010-10-01 13:35:00,48.72,48.73,48.62,48.63,50600.0,36.4828,36.4903,36.4079,36.4154,50600.0
2010-10-01 13:40:00,48.63,48.73,48.61,48.73,43100.0,36.4154,36.4903,36.4004,36.4903,43100.0
2010-10-01 13:45:00,48.72,48.72,48.6,48.67,86300.0,36.4828,36.4828,36.3929,36.4453,86300.0
2010-10-01 13:50:00,48.67,48.69,48.61,48.67,69000.0,36.4453,36.4603,36.4004,36.4453,69000.0
2010-10-01 13:55:00,48.68,48.69,48.59,48.63,141100.0,36.4528,36.4603,36.3854,36.4154,141100.0
2010-10-01 14:00:00,48.64,48.77,48.63,48.72,52500.0,36.4229,36.5202,36.4154,36.4828,52500.0
2010-10-01 14:05:00,48.72,48.77,48.71,48.72,34400.0,36.4828,36.5202,36.4753,36.4828,34400.0
2010-10-01 14:10:00,48.72,48.8,48.72,48.8,73200.0,36.4828,36.5427,36.4828,36.5427,73200.0
2010-10-01 14:15:00,48.8,48.82,48.77,48.8,83800.0,36.5427,36.5577,36.5202,36.5427,83800.0
2010-10-01 14:20:00,48.8,48.85,48.74,48.74,61800.0,36.5427,36.5801,36.4978,36.4978,61800.0
2010-10-01 14:25:00,48.74,48.76,48.69,48.72,50600.0,36.4978,36.5127,36.4603,36.4828,50600.0
2010-10-01 14:30:00,48.73,48.75,48.68,48.73,35300.0,36.4903,36.5053,36.4528,36.4903,35300.0
2010-10-01 14:35:00,48.74,48.83,48.73,48.77,139900.0,36.4978,36.5652,36.4903,36.5202,139900.0
2010-10-01 14:40:00,48.76,48.8,48.72,48.75,68800.0,36.5127,36.5427,36.4828,36.5053,68800.0
2010-10-01 14:45:00,48.75,48.83,48.74,48.74,53800.0,36.5053,36.5652,36.4978,36.4978,53800.0
2010-10-01 14:50:00,48.73,48.77,48.73,48.76,73600.0,36.4903,36.5202,36.4903,36.5127,73600.0
2010-10-01 14:55:00,48.76,48.87,48.76,48.81,80800.0,36.5127,36.5951,36.5127,36.5502,80800.0
2010-10-01 15:00:00,48.82,48.9,48.79,48.86,91400.0,36.5577,36.6176,36.5352,36.5876,91400.0
2010-10-01 15:05:00,48.85,48.91,48.84,48.88,110400.0,36.5801,36.6251,36.5726,36.6026,110400.0
2010-10-01 15:10:00,48.89,48.93,48.82,48.88,77800.0,36.6101,36.64,36.5577,36.6026,77800.0
2010-10-01 15:15:00,48.89,48.97,48.84,48.94,65000.0,36.6101,36.67,36.5726,36.6475,65000.0
2010-10-01 15:20:00,48.94,48.94,48.84,48.87,118000.0,36.6475,36.6475,36.5726,36.5951,118000.0
2010-10-01 15:25:00,48.88,48.88,48.74,48.75,141900.0,36.6026,36.6026,36.4978,36.5053,141900.0
2010-10-01 15:30:00,48.75,48.79,48.68,48.76,112900.0,36.5053,36.5352,36.4528,36.5127,112900.0
2010-10-01 15:35:00,48.76,48.8,48.73,48.76,102500.0,36.5127,36.5427,36.4903,36.5127,102500.0
2010-10-01 15:40:00,48.77,48.8,48.76,48.78,86300.0,36.5202,36.5427,36.5127,36.5277,86300.0
2010-10-01 15:45:00,48.79,48.83,48.78,48.8,131600.0,36.5352,36.5652,36.5277,36.5427,131600.0
2010-10-01 15:50:00,48.79,48.81,48.68,48.68,220200.0,36.5352,36.5502,36.4528,36.4528,220200.0
2010-10-01 15:55:00,48.69,48.72,48.62,48.63,425200.0,36.4603,36.4828,36.4079,36.4154,425200.0
2010-10-04 09:30:00,48.68,48.93,48.64,48.93,102500.0,36.4528,36.64,36.4229,36.64,102500.0
2010-10-04 09:35:00,48.91,49.12,48.71,49.09,103500.0,36.6251,36.7823,36.4753,36.7599,103500.0
2010-10-04 09:40:00,49.12,49.6,49.04,49.59,219000.0,36.7823,37.1418,36.7224,37.1343,219000.0
2010-10-04 09:45:00,49.58,49.6,49.27,49.47,132300.0,37.1268,37.1418,36.8946,37.0444,132300.0
2010-10-04 09:50:00,49.47,49.51,49.26,49.27,128200.0,37.0444,37.0744,36.8872,36.8946,128200.0
2010-10-04 09:55:00,49.28,49.38,49.21,49.33,179400.0,36.9021,36.977,36.8497,36.9396,179400.0
2010-10-04 10:00:00,49.34,49.46,49.1,49.32,220700.0,36.9471,37.0369,36.7673,36.9321,220700.0
2010-10-04 10:05:00,49.32,49.62,49.27,49.54,112800.0,36.9321,37.1567,36.8946,37.0968,112800.0
2010-10-04 10:10:00,49.55,49.66,49.45,49.62,91100.0,37.1043,37.1867,37.0294,37.1567,91100.0
2010-10-04 10:15:00,49.61,49.79,49.58,49.74,116800.0,37.1492,37.284,37.1268,37.2466,116800.0
2010-10-04 10:20:00,49.73,49.9,49.71,49.88,122100.0,37.2391,37.3664,37.2241,37.3514,122100.0
2010-10-04 10:25:00,49.88,49.88,49.73,49.77,71800.0,37.3514,37.3514,37.2391,37.2691,71800.0
2010-10-04 10:30:00,49.78,49.86,49.74,49.79,79200.0,37.2765,37.3365,37.2466,37.284,79200.0
2010-10-04 10:35:00,49.79,49.79,49.66,49.69,92100.0,37.284,37.284,37.1867,37.2091,92100.0
2010-10-04 10:40:00,49.7,49.72,49.5,49.5,101800.0,37.2166,37.2316,37.0669,37.0669,101800.0
2010-10-04 10:45:00,49.5,49.58,49.4,49.41,92200.0,37.0669,37.1268,36.992,36.9995,92200.0
2010-10-04 10:50:00,49.4,49.43,49.34,49.38,78500.0,36.992,37.0145,36.9471,36.977,78500.0
2010-10-04 10:55:00,49.39,49.41,49.27,49.39,43400.0,36.9845,36.9995,36.8946,36.9845,43400.0
2010-10-04 11:00:00,49.38,49.4,49.26,49.32,61600.0,36.977,36.992,36.8872,36.9321,61600.0
2010-10-04 11:05:00,49.32,49.32,49.17,49.2,47100.0,36.9321,36.9321,36.8198,36.8422,47100.0
2010-10-04 11:10:00,49.2,49.26,49.08,49.13,46000.0,36.8422,36.8872,36.7524,36.7898,46000.0
2010-10-04 11:15:00,49.13,49.13,48.92,48.98,98700.0,36.7898,36.7898,36.6326,36.6775,98700.0
2010-10-04 11:20:00,48.98,48.98,48.7,48.74,125200.0,36.6775,36.6775,36.4678,36.4978,125200.0
2010-10-04 11:25:00,48.73,48.79,48.65,48.75,60300.0,36.4903,36.5352,36.4304,36.5053,60300.0
2010-10-04 11:30:00,48.74,48.79,48.66,48.76,45400.0,36.4978,36.5352,36.4379,36.5127,45400.0
2010-10-04 11:35:00,48.77,48.92,48.77,48.92,57300.0,36.5202,36.6326,36.5202,36.6326,57300.0
2010-10-04 11:40:00,48.92,48.94,48.82,48.85,26900.0,36.6326,36.6475,36.5577,36.5801,26900.0
2010-10-04 11:45:00,48.85,48.9,48.81,48.81,37000.0,36.5801,36.6176,36.5502,36.5502,37000.0
2010-10-04 11:50:00,48.82,48.86,48.77,48.82,52300.0,36.5577,36.5876,36.5202,36.5577,52300.0
2010-10-04 11:55:00,48.82,48.87,48.66,48.7,106100.0,36.5577,36.5951,36.4379,36.4678,106100.0
2010-10-04 12:00:00,48.69,48.76,48.58,48.67,111700.0,36.4603,36.5127,36.378,36.4453,111700.0
2010-10-04 12:05:00,48.66,48.7,48.56,48.63,69800.0,36.4379,36.4678,36.363,36.4154,69800.0
2010-10-04 12:10:00,48.63,48.7,48.63,48.65,46800.0,36.4154,36.4678,36.4154,36.4304,46800.0
2010-10-04 12:15:00,48.67,48.74,48.61,48.72,36100.0,36.4453,36.4978,36.4004,36.4828,36100.0
2010-10-04 12:20:00,48.71,48.71,48.64,48.64,27000.0,36.4753,36.4753,36.4229,36.4229,27000.0
2010-10-04 12:25:00,48.65,48.67,48.58,48.6,34900.0,36.4304,36.4453,36.378,36.3929,34900.0
2010-10-04 12:30:00,48.61,48.67,48.54,48.63,40400.0,36.4004,36.4453,36.348,36.4154,40400.0
2010-10-04 12:35:00,48.64,48.71,48.64,48.69,50900.0,36.4229,36.4753,36.4229,36.4603,50900.0
2010-10-04 12:40:00,48.7,48.72,48.6,48.64,33000.0,36.4678,36.4828,36.3929,36.4229,33000.0
2010-10-04 12:45:00,48.64,48.75,48.59,48.74,32100.0,36.4229,36.5053,36.3854,36.4978,32100.0
2010-10-04 12:50:00,48.73,48.82,48.73,48.76,23000.0,36.4903,36.5577,36.4903,36.5127,23000.0
2010-10-04 12:55:00,48.76,48.78,48.71,48.73,23600.0,36.5127,36.5277,36.4753,36.4903,23600.0
2010-10-04 13:00:00,48.74,48.83,48.7,48.8,33600.0,36.4978,36.5652,36.4678,36.5427,33600.0
2010-10-04 13:05:00,48.82,48.85,48.76,48.76,36000.0,36.5577,36.5801,36.5127,36.5127,36000.0
2010-10-04 13:10:00,48.76,48.81,48.73,48.75,39700.0,36.5127,36.5502,36.4903,36.5053,39700.0
2010-10-04 13:15:00,48.74,48.81,48.73,48.78,22800.0,36.4978,36.5502,36.4903,36.5277,22800.0
2010-10-04 13:20:00,48.78,48.92,48.77,48.91,75600.0,36.5277,36.6326,36.5202,36.6251,75600.0
2010-10-04 13:25:00,48.91,48.97,48.87,48.91,81900.0,36.6251,36.67,36.5951,36.6251,81900.0
2010-10-04 13:30:00,48.91,48.92,48.8,48.87,46900.0,36.6251,36.6326,36.5427,36.5951,46900.0
2010-10-04 13:35:00,48.88,48.92,48.78,48.78,38000.0,36.6026,36.6326,36.5277,36.5277,38000.0
2010-10-04 13:40:00,48.79,48.93,48.79,48.9,36000.0,36.5352,36.64,36.5352,36.6176,36000.0
2010-10-04 13:45:00,48.89,48.92,48.85,48.89,48000.0,36.6101,36.6326,36.5801,36.6101,48000.0
2010-10-04 13:50:00,48.88,48.91,48.82,48.85,46800.0,36.6026,36.6251,36.5577,36.5801,46800.0
2010-10-04 13:55:00,48.84,48.94,48.81,48.94,48200.0,36.5726,36.6475,36.5502,36.6475,48200.0
2010-10-04 14:00:00,48.94,48.98,48.85,48.89,54500.0,36.6475,36.6775,36.5801,36.6101,54500.0
2010-10-04 14:05:00,48.88,48.92,48.83,48.85,66400.0,36.6026,36.6326,36.5652,36.5801,66400.0
2010-10-04 14:10:00,48.85,49.03,48.84,48.94,81300.0,36.5801,36.7149,36.5726,36.6475,81300.0
2010-10-04 14:15:00,48.94,48.97,48.88,48.94,44300.0,36.6475,36.67,36.6026,36.6475,44300.0
2010-10-04 14:20:00,48.94,49.01,48.9,48.99,50700.0,36.6475,36.6999,36.6176,36.685,50700.0
2010-10-04 14:25:00,48.99,49.07,48.95,49.03,102900.0,36.685,36.7449,36.655,36.7149,102900.0
2010-10-04 14:30:00,49.03,49.07,48.97,49.04,61700.0,36.7149,36.7449,36.67,36.7224,61700.0
2010-10-04 14:35:00,49.03,49.17,49.02,49.14,67200.0,36.7149,36.8198,36.7074,36.7973,67200.0
2010-10-04 14:40:00,49.13,49.13,49.06,49.09,49100.0,36.7898,36.7898,36.7374,36.7599,49100.0
2010-10-04 14:45:00,49.08,49.21,49.08,49.19,77300.0,36.7524,36.8497,36.7524,36.8347,77300.0
2010-10-04 14:50:00,49.19,49.25,49.19,49.22,59300.0,36.8347,36.8797,36.8347,36.8572,59300.0
2010-10-04 14:55:00,49.21,49.22,49.14,49.21,71300.0,36.8497,36.8572,36.7973,36.8497,71300.0
2010-10-04 15:00:00,49.2,49.38,49.13,49.33,219500.0,36.8422,36.977,36.7898,36.9396,219500.0
2010-10-04 15:05:00,49.34,49.35,49.23,49.27,67000.0,36.9471,36.9545,36.8647,36.8946,67000.0
2010-10-04 15:10:00,49.26,49.31,49.2,49.21,56200.0,36.8872,36.9246,36.8422,36.8497,56200.0
2010-10-04 15:15:00,49.22,49.29,49.17,49.29,68400.0,36.8572,36.9096,36.8198,36.9096,68400.0
2010-10-04 15:20:00,49.28,49.4,49.24,49.39,104500.0,36.9021,36.992,36.8722,36.9845,104500.0
2010-10-04 15:25:00,49.39,49.42,49.36,49.41,92900.0,36.9845,37.007,36.962,36.9995,92900.0
2010-10-04 15:30:00,49.4,49.41,49.33,49.33,107100.0,36.992,36.9995,36.9396,36.9396,107100.0
2010-10-04 15:35:00,49.33,49.36,49.28,49.31,89600.0,36.9396,36.962,36.9021,36.9246,89600.0
2010-10-04 15:40:00,49.31,49.4,49.31,49.35,145600.0,36.9246,36.992,36.9246,36.9545,145600.0
2010-10-04 15:45:00,49.35,49.39,49.31,49.32,136000.0,36.9545,36.9845,36.9246,36.9321,136000.0
2010-10-04 15:50:00,49.32,49.35,49.28,49.31,145400.0,36.9321,36.9545,36.9021,36.9246,145400.0
2010-10-04 15:55:00,49.3,49.36,49.27,49.33,380100.0,36.9171,36.962,36.8946,36.9396,380100.0
2010-10-05 09:30:00,50.0,50.03,49.74,49.82,156500.0,37.4413,37.4638,37.2466,37.3065,156500.0
2010-10-05 09:35:00,49.82,50.21,49.79,50.17,181600.0,37.3065,37.5985,37.284,37.5686,181600.0
2010-10-05 09:40:00,50.17,50.21,50.01,50.1,327500.0,37.5686,37.5985,37.4488,37.5162,327500.0
2010-10-05 09:45:00,50.1,50.26,49.88,49.9,384000.0,37.5162,37.636,37.3514,37.3664,384000.0
2010-10-05 09:50:00,49.92,50.02,49.87,49.99,120300.0,37.3814,37.4563,37.3439,37.4338,120300.0
2010-10-05 09:55:00,49.99,50.25,49.94,50.25,138800.0,37.4338,37.6285,37.3964,37.6285,138800.0
2010-10-05 10:00:00,50.22,50.35,50.01,50.11,227400.0,37.606,37.7034,37.4488,37.5237,227400.0
2010-10-05 10:05:00,50.1,50.13,49.96,50.03,131700.0,37.5162,37.5386,37.4113,37.4638,131700.0
2010-10-05 10:10:00,50.02,50.21,50.01,50.2,69900.0,37.4563,37.5985,37.4488,37.5911,69900.0
2010-10-05 10:15:00,50.19,50.27,50.12,50.15,90300.0,37.5836,37.6435,37.5311,37.5536,90300.0
2010-10-05 10:20:00,50.15,50.26,50.1,50.22,126200.0,37.5536,37.636,37.5162,37.606,126200.0
2010-10-05 10:25:00,50.24,50.41,50.22,50.37,87100.0,37.621,37.7483,37.606,37.7184,87100.0
2010-10-05 10:30:00,50.37,50.57,50.37,50.56,103800.0,37.7184,37.8681,37.7184,37.8606,103800.0
2010-10-05 10:35:00,50.55,50.68,50.55,50.62,112200.0,37.8531,37.9505,37.8531,37.9056,112200.0
2010-10-05 10:40:00,50.65,50.68,50.59,50.61,155400.0,37.928,37.9505,37.8831,37.8981,155400.0
2010-10-05 10:45:00,50.6,50.75,50.59,50.66,80500.0,37.8906,38.0029,37.8831,37.9355,80500.0
2010-10-05 10:50:00,50.66,50.7,50.57,50.63,52300.0,37.9355,37.9655,37.8681,37.913,52300.0
2010-10-05 10:55:00,50.63,50.73,50.6,50.7,82100.0,37.913,37.9879,37.8906,37.9655,82100.0
2010-10-05 11:00:00,50.7,50.73,50.68,50.69,82700.0,37.9655,37.9879,37.9505,37.958,82700.0
2010-10-05 11:05:00,50.68,50.78,50.67,50.71,87500.0,37.9505,38.0254,37.943,37.973,87500.0
2010-10-05 11:10:00,50.7,50.76,50.65,50.74,90200.0,37.9655,38.0104,37.928,37.9954,90200.0
2010-10-05 11:15:00,50.73,50.79,50.72,50.76,86700.0,37.9879,38.0329,37.9804,38.0104,86700.0
2010-10-05 11:20:00,50.75,50.79,50.65,50.67,56100.0,38.0029,38.0329,37.928,37.943,56100.0
2010-10-05 11:25:00,50.67,50.71,50.62,50.69,18000.0,37.943,37.973,37.9056,37.958,18000.0
2010-10-05 11:30:00,50.68,50.79,50.68,50.71,30800.0,37.9505,38.0329,37.9505,37.973,30800.0
2010-10-05 11:35:00,50.7,50.89,50.7,50.87,63900.0,37.9655,38.1077,37.9655,38.0928,63900.0
2010-10-05 11:40:00,50.87,50.99,50.86,50.96,159200.0,38.0928,38.1826,38.0853,38.1602,159200.0
2010-10-05 11:45:00,50.96,51.04,50.94,50.99,140900.0,38.1602,38.2201,38.1452,38.1826,140900.0
2010-10-05 11:50:00,51.0,51.07,50.98,50.99,69100.0,38.1901,38.2425,38.1751,38.1826,69100.0
2010-10-05 11:55:00,50.99,50.99,50.93,50.95,52400.0,38.1826,38.1826,38.1377,38.1527,52400.0
2010-10-05 12:00:00,50.96,51.01,50.95,51.0,28900.0,38.1602,38.1976,38.1527,38.1901,28900.0
2010-10-05 12:05:00,51.0,51.0,50.9,50.91,56000.0,38.1901,38.1901,38.1152,38.1227,56000.0
2010-10-05 12:10:00,50.91,50.93,50.87,50.91,22400.0,38.1227,38.1377,38.0928,38.1227,22400.0
2010-10-05 12:15:00,50.9,50.92,50.88,50.92,18000.0,38.1152,38.1302,38.1003,38.1302,18000.0
2010-10-05 12:20:00,50.92,50.93,50.86,50.87,20300.0,38.1302,38.1377,38.0853,38.0928,20300.0
2010-10-05 12:25:00,50.87,50.89,50.83,50.85,24900.0,38.0928,38.1077,38.0628,38.0778,24900.0
2010-10-05 12:30:00,50.85,50.89,50.83,50.85,13200.0,38.0778,38.1077,38.0628,38.0778,13200.0
2010-10-05 12:35:00,50.85,50.91,50.83,50.9,19100.0,38.0778,38.1227,38.0628,38.1152,19100.0
2010-10-05 12:40:00,50.91,50.91,50.84,50.87,24100.0,38.1227,38.1227,38.0703,38.0928,24100.0
2010-10-05 12:45:00,50.88,51.02,50.87,50.97,115800.0,38.1003,38.2051,38.0928,38.1676,115800.0
2010-10-05 12:50:00,50.98,51.03,50.92,50.97,40400.0,38.1751,38.2126,38.1302,38.1676,40400.0
2010-10-05 12:55:00,50.97,51.03,50.95,51.03,36100.0,38.1676,38.2126,38.1527,38.2126,36100.0
2010-10-05 13:00:00,51.03,51.04,50.99,51.03,55400.0,38.2126,38.2201,38.1826,38.2126,55400.0
2010-10-05 13:05:00,51.02,51.15,51.02,51.14,69600.0,38.2051,38.3024,38.2051,38.2949,69600.0
2010-10-05 13:10:00,51.14,51.21,51.12,51.19,77600.0,38.2949,38.3474,38.28,38.3324,77600.0
2010-10-05 13:15:00,51.17,51.17,51.12,51.14,53900.0,38.3174,38.3174,38.28,38.2949,53900.0
2010-10-05 13:20:00,51.13,51.19,51.11,51.13,51900.0,38.2875,38.3324,38.2725,38.2875,51900.0
2010-10-05 13:25:00,51.14,51.15,51.09,51.12,46800.0,38.2949,38.3024,38.2575,38.28,46800.0
2010-10-05 13:30:00,51.12,51.15,51.07,51.15,28900.0,38.28,38.3024,38.2425,38.3024,28900.0
2010-10-05 13:35:00,51.14,51.15,51.11,51.11,71300.0,38.2949,38.3024,38.2725,38.2725,71300.0
2010-10-05 13:40:00,51.1,51.12,51.07,51.11,28000.0,38.265,38.28,38.2425,38.2725,28000.0
2010-10-05 13:45:00,51.12,51.12,51.0,51.0,68500.0,38.28,38.28,38.1901,38.1901,68500.0
2010-10-05 13:50:00,51.01,51.08,51.0,51.08,28200.0,38.1976,38.25,38.1901,38.25,28200.0
2010-10-05 13:55:00,51.07,51.11,51.04,51.04,35800.0,38.2425,38.2725,38.2201,38.2201,35800.0
2010-10-05 14:00:00,51.03,51.11,51.02,51.02,32700.0,38.2126,38.2725,38.2051,38.2051,32700.0
2010-10-05 14:05:00,51.03,51.05,51.0,51.01,28400.0,38.2126,38.2276,38.1901,38.1976,28400.0
2010-10-05 14:10:00,51.03,51.05,51.0,51.04,40700.0,38.2126,38.2276,38.1901,38.2201,40700.0
2010-10-05 14:15:00,51.05,51.09,51.03,51.08,37200.0,38.2276,38.2575,38.2126,38.25,37200.0
2010-10-05 14:20:00,51.08,51.08,50.99,51.02,38500.0,38.25,38.25,38.1826,38.2051,38500.0
2010-10-05 14:25:00,51.01,51.01,50.94,51.0,47700.0,38.1976,38.1976,38.1452,38.1901,47700.0
2010-10-05 14:30:00,51.0,51.1,50.99,50.99,61600.0,38.1901,38.265,38.1826,38.1826,61600.0
2010-10-05 14:35:00,50.99,51.05,50.95,50.98,31100.0,38.1826,38.2276,38.1527,38.1751,31100.0
2010-10-05 14:40:00,50.98,51.01,50.95,51.0,33400.0,38.1751,38.1976,38.1527,38.1901,33400.0
2010-10-05 14:45:00,51.01,51.01,50.96,50.96,25400.0,38.1976,38.1976,38.1602,38.1602,25400.0
2010-10-05 14:50:00,50.95,51.01,50.94,51.0,22200.0,38.1527,38.1976,38.1452,38.1901,22200.0
2010-10-05 14:55:00,51.01,51.1,51.01,51.04,57100.0,38.1976,38.265,38.1976,38.2201,57100.0
2010-10-05 15:00:00,51.07,51.1,51.03,51.08,51700.0,38.2425,38.265,38.2126,38.25,51700.0
2010-10-05 15:05:00,51.08,51.08,51.0,51.07,51500.0,38.25,38.25,38.1901,38.2425,51500.0
2010-10-05 15:10:00,51.07,51.12,51.04,51.11,59100.0,38.2425,38.28,38.2201,38.2725,59100.0
2010-10-05 15:15:00,51.11,51.19,51.1,51.13,79800.0,38.2725,38.3324,38.265,38.2875,79800.0
2010-10-05 15:20:00,51.13,51.25,51.13,51.23,75100.0,38.2875,38.3773,38.2875,38.3623,75100.0
2010-10-05 15:25:00,51.23,51.26,51.22,51.22,67100.0,38.3623,38.3848,38.3549,38.3549,67100.0
2010-10-05 15:30:00,51.23,51.27,51.21,51.26,186800.0,38.3623,38.3923,38.3474,38.3848,186800.0
2010-10-05 15:35:00,51.26,51.26,51.17,51.2,76700.0,38.3848,38.3848,38.3174,38.3399,76700.0
2010-10-05 15:40:00,51.2,51.22,51.1,51.11,122900.0,38.3399,38.3549,38.265,38.2725,122900.0
2010-10-05 15:45:00,51.12,51.15,51.03,51.04,177900.0,38.28,38.3024,38.2126,38.2201,177900.0
2010-10-05 15:50:00,51.04,51.1,51.03,51.04,146300.0,38.2201,38.265,38.2126,38.2201,146300.0
2010-10-05 15:55:00,51.03,51.06,50.89,50.92,358200.0,38.2126,38.235,38.1077,38.1302,358200.0
2010-10-06 09:30:00,51.06,51.1,50.75,50.93,104400.0,38.235,38.265,38.0029,38.1377,104400.0
2010-10-06 09:35:00,50.95,51.07,50.83,50.9,71800.0,38.1527,38.2425,38.0628,38.1152,71800.0
2010-10-06 09:40:00,50.91,50.93,50.6,50.62,106900.0,38.1227,38.1377,37.8906,37.9056,106900.0
2010-10-06 09:45:00,50.61,50.62,50.38,50.43,135200.0,37.8981,37.9056,37.7258,37.7633,135200.0
2010-10-06 09:50:00,50.44,50.6,50.35,50.56,110600.0,37.7708,37.8906,37.7034,37.8606,110600.0
2010-10-06 09:55:00,50.56,50.6,50.45,50.55,73400.0,37.8606,37.8906,37.7783,37.8531,73400.0
2010-10-06 10:00:00,50.55,50.6,50.51,50.56,41500.0,37.8531,37.8906,37.8232,37.8606,41500.0
2010-10-06 10:05:00,50.55,50.55,50.31,50.34,53300.0,37.8531,37.8531,37.6734,37.6959,53300.0
2010-10-06 10:10:00,50.33,50.34,50.12,50.12,93300.0,37.6884,37.6959,37.5311,37.5311,93300.0
2010-10-06 10:15:00,50.12,50.17,49.92,49.92,96000.0,37.5311,37.5686,37.3814,37.3814,96000.0
2010-10-06 10:20:00,49.94,49.96,49.61,49.7,156200.0,37.3964,37.4113,37.1492,37.2166,156200.0
2010-10-06 10:25:00,49.7,49.73,49.53,49.53,145200.0,37.2166,37.2391,37.0893,37.0893,145200.0
2010-10-06 10:30:00,49.53,49.53,49.28,49.29,201800.0,37.0893,37.0893,36.9021,36.9096,201800.0
2010-10-06 10:35:00,49.3,49.33,48.98,48.98,363200.0,36.9171,36.9396,36.6775,36.6775,363200.0
2010-10-06 10:40:00,48.97,49.15,48.86,49.08,264000.0,36.67,36.8048,36.5876,36.7524,264000.0
2010-10-06 10:45:00,49.08,49.25,49.08,49.23,157200.0,36.7524,36.8797,36.7524,36.8647,157200.0
2010-10-06 10:50:00,49.24,49.33,49.01,49.1,288100.0,36.8722,36.9396,36.6999,36.7673,288100.0
2010-10-06 10:55:00,49.1,49.17,49.0,49.05,80300.0,36.7673,36.8198,36.6925,36.7299,80300.0
2010-10-06 11:00:00,49.04,49.22,49.01,49.01,178700.0,36.7224,36.8572,36.6999,36.6999,178700.0
2010-10-06 11:05:00,49.02,49.11,48.94,48.96,214500.0,36.7074,36.7748,36.6475,36.6625,214500.0
2010-10-06 11:10:00,48.97,48.97,48.85,48.92,168800.0,36.67,36.67,36.5801,36.6326,168800.0
2010-10-06 11:15:00,48.92,48.97,48.82,48.83,98800.0,36.6326,36.67,36.5577,36.5652,98800.0
2010-10-06 11:20:00,48.83,49.04,48.82,48.97,101800.0,36.5652,36.7224,36.5577,36.67,101800.0
2010-10-06 11:25:00,48.98,49.18,48.98,49.17,107800.0,36.6775,36.8272,36.6775,36.8198,107800.0
2010-10-06 11:30:00,49.17,49.46,49.17,49.42,153400.0,36.8198,37.0369,36.8198,37.007,153400.0
2010-10-06 11:35:00,49.43,49.53,49.4,49.45,149100.0,37.0145,37.0893,36.992,37.0294,149100.0
2010-10-06 11:40:00,49.45,49.47,49.36,49.36,83600.0,37.0294,37.0444,36.962,36.962,83600.0
2010-10-06 11:45:00,49.39,49.39,49.2,49.22,185700.0,36.9845,36.9845,36.8422,36.8572,185700.0
2010-10-06 11:50:00,49.2,49.21,49.1,49.14,56600.0,36.8422,36.8497,36.7673,36.7973,56600.0
2010-10-06 11:55:00,49.15,49.16,48.91,48.95,82000.0,36.8048,36.8123,36.6251,36.655,82000.0
2010-10-06 12:00:00,48.95,49.01,48.94,48.99,67100.0,36.655,36.6999,36.6475,36.685,67100.0
2010-10-06 12:05:00,49.0,49.02,48.94,48.96,51700.0,36.6925,36.7074,36.6475,36.6625,51700.0
2010-10-06 12:10:00,48.96,48.98,48.87,48.93,85100.0,36.6625,36.6775,36.5951,36.64,85100.0
2010-10-06 12:15:00,48.93,48.98,48.91,48.95,64100.0,36.64,36.6775,36.6251,36.655,64100.0
2010-10-06 12:20:00,48.94,48.99,48.9,48.94,50300.0,36.6475,36.685,36.6176,36.6475,50300.0
2010-10-06 12:25:00,48.95,48.95,48.87,48.89,99000.0,36.655,36.655,36.5951,36.6101,99000.0
2010-10-06 12:30:00,48.89,48.95,48.86,48.95,107400.0,36.6101,36.655,36.5876,36.655,107400.0
2010-10-06 12:35:00,48.95,49.04,48.94,48.98,90900.0,36.655,36.7224,36.6475,36.6775,90900.0
2010-10-06 12:40:00,48.98,49.02,48.97,48.97,60100.0,36.6775,36.7074,36.67,36.67,60100.0
2010-10-06 12:45:00,48.97,49.02,48.83,48.85,85000.0,36.67,36.7074,36.5652,36.5801,85000.0
2010-10-06 12:50:00,48.85,48.86,48.74,48.75,71200.0,36.5801,36.5876,36.4978,36.5053,71200.0
2010-10-06 12:55:00,48.76,48.8,48.7,48.72,81600.0,36.5127,36.5427,36.4678,36.4828,81600.0
2010-10-06 13:00:00,48.7,48.7,48.55,48.57,83100.0,36.4678,36.4678,36.3555,36.3705,83100.0
2010-10-06 13:05:00,48.57,48.57,48.4,48.43,335000.0,36.3705,36.3705,36.2432,36.2656,335000.0
2010-10-06 13:10:00,48.43,48.46,48.3,48.35,182000.0,36.2656,36.2881,36.1683,36.2057,182000.0
2010-10-06 13:15:00,48.37,48.38,48.03,48.03,354500.0,36.2207,36.2282,35.9661,35.9661,354500.0
2010-10-06 13:20:00,48.05,48.1,47.71,47.91,428500.0,35.9811,36.0185,35.7265,35.8762,428500.0
2010-10-06 13:25:00,47.91,47.96,47.9,47.91,198000.0,35.8762,35.9137,35.8688,35.8762,198000.0
2010-10-06 13:30:00,47.91,47.92,47.81,47.81,114300.0,35.8762,35.8837,35.8014,35.8014,114300.0
2010-10-06 13:35:00,47.81,48.03,47.81,48.01,302800.0,35.8014,35.9661,35.8014,35.9511,302800.0
2010-10-06 13:40:00,48.0,48.07,47.92,47.93,154500.0,35.9436,35.9961,35.8837,35.8912,154500.0
2010-10-06 13:45:00,47.93,47.98,47.84,47.88,92700.0,35.8912,35.9287,35.8238,35.8538,92700.0
2010-10-06 13:50:00,47.88,47.93,47.84,47.9,121800.0,35.8538,35.8912,35.8238,35.8688,121800.0
2010-10-06 13:55:00,47.9,47.93,47.86,47.93,140100.0,35.8688,35.8912,35.8388,35.8912,140100.0
2010-10-06 14:00:00,47.93,48.13,47.92,47.99,234800.0,35.8912,36.041,35.8837,35.9361,234800.0
2010-10-06 14:05:00,47.99,48.01,47.87,47.98,101500.0,35.9361,35.9511,35.8463,35.9287,101500.0
2010-10-06 14:10:00,47.97,48.02,47.84,47.87,217500.0,35.9212,35.9586,35.8238,35.8463,217500.0
2010-10-06 14:15:00,47.88,47.88,47.6,47.66,262700.0,35.8538,35.8538,35.6441,35.689,262700.0
2010-10-06 14:20:00,47.65,47.68,47.25,47.25,453800.0,35.6815,35.704,35.382,35.382,453800.0
2010-10-06 14:25:00,47.25,47.56,47.25,47.54,186500.0,35.382,35.6142,35.382,35.5992,186500.0
2010-10-06 14:30:00,47.55,47.61,47.49,47.59,138200.0,35.6067,35.6516,35.5617,35.6366,138200.0
2010-10-06 14:35:00,47.59,47.72,47.59,47.65,144800.0,35.6366,35.734,35.6366,35.6815,144800.0
2010-10-06 14:40:00,47.65,47.66,47.53,47.54,119100.0,35.6815,35.689,35.5917,35.5992,119100.0
2010-10-06 14:45:00,47.55,47.68,47.52,47.68,241700.0,35.6067,35.704,35.5842,35.704,241700.0
2010-10-06 14:50:00,47.68,47.8,47.64,47.8,147700.0,35.704,35.7939,35.6741,35.7939,147700.0
2010-10-06 14:55:00,47.79,47.88,47.6,47.61,203900.0,35.7864,35.8538,35.6441,35.6516,203900.0
2010-10-06 15:00:00,47.62,47.72,47.61,47.65,214500.0,35.6591,35.734,35.6516,35.6815,214500.0
2010-10-06 15:05:00,47.65,47.67,47.55,47.56,89200.0,35.6815,35.6965,35.6067,35.6142,89200.0
2010-10-06 15:10:00,47.56,47.58,47.46,47.53,185200.0,35.6142,35.6291,35.5393,35.5917,185200.0
2010-10-06 15:15:00,47.53,47.57,47.49,47.56,105500.0,35.5917,35.6216,35.5617,35.6142,105500.0
2010-10-06 15:20:00,47.55,47.58,47.41,47.44,209900.0,35.6067,35.6291,35.5018,35.5243,209900.0
2010-10-06 15:25:00,47.44,47.45,47.3,47.31,166500.0,35.5243,35.5318,35.4195,35.4269,166500.0
2010-10-06 15:30:00,47.31,47.37,47.2,47.36,285800.0,35.4269,35.4719,35.3446,35.4644,285800.0
2010-10-06 15:35:00,47.36,47.49,47.35,47.48,179700.0,35.4644,35.5617,35.4569,35.5542,179700.0
2010-10-06 15:40:00,47.48,47.56,47.46,47.53,178100.0,35.5542,35.6142,35.5393,35.5917,178100.0
2010-10-06 15:45:00,47.55,47.71,47.54,47.71,439100.0,35.6067,35.7265,35.5992,35.7265,439100.0
2010-10-06 15:50:00,47.71,47.75,47.66,47.68,454400.0,35.7265,35.7564,35.689,35.704,454400.0
2010-10-06 15:55:00,47.68,47.71,47.56,47.69,568900.0,35.704,35.7265,35.6142,35.7115,568900.0
2010-10-07 09:30:00,48.0,48.23,47.95,48.0,212900.0,35.9436,36.1159,35.9062,35.9436,212900.0
2010-10-07 09:35:00,48.03,48.11,47.76,47.88,702700.0,35.9661,36.026,35.7639,35.8538,702700.0
2010-10-07 09:40:00,47.86,47.88,47.4,47.5,195100.0,35.8388,35.8538,35.4943,35.5692,195100.0
2010-10-07 09:45:00,47.47,47.52,47.05,47.12,216900.0,35.5468,35.5842,35.2322,35.2847,216900.0
2010-10-07 09:50:00,47.11,47.24,46.91,47.1,294500.0,35.2772,35.3745,35.1274,35.2697,294500.0
2010-10-07 09:55:00,47.12,47.25,47.08,47.23,218100.0,35.2847,35.382,35.2547,35.367,218100.0
2010-10-07 10:00:00,47.22,47.23,46.87,46.92,189500.0,35.3596,35.367,35.0975,35.1349,189500.0
2010-10-07 10:05:00,46.92,47.12,46.92,47.1,163400.0,35.1349,35.2847,35.1349,35.2697,163400.0
2010-10-07 10:10:00,47.1,47.55,47.09,47.54,226400.0,35.2697,35.6067,35.2622,35.5992,226400.0
2010-10-07 10:15:00,47.54,47.55,47.33,47.47,132900.0,35.5992,35.6067,35.4419,35.5468,132900.0
2010-10-07 10:20:00,47.47,47.83,47.47,47.75,132400.0,35.5468,35.8163,35.5468,35.7564,132400.0
2010-10-07 10:25:00,47.74,47.95,47.65,47.88,163600.0,35.7489,35.9062,35.6815,35.8538,163600.0
2010-10-07 10:30:00,47.88,47.97,47.83,47.95,104700.0,35.8538,35.9212,35.8163,35.9062,104700.0
2010-10-07 10:35:00,47.95,48.05,47.95,48.02,134600.0,35.9062,35.9811,35.9062,35.9586,134600.0
2010-10-07 10:40:00,48.0,48.1,47.97,48.01,90600.0,35.9436,36.0185,35.9212,35.9511,90600.0
2010-10-07 10:45:00,48.02,48.07,47.98,48.02,63200.0,35.9586,35.9961,35.9287,35.9586,63200.0
2010-10-07 10:50:00,48.03,48.17,48.02,48.16,70500.0,35.9661,36.0709,35.9586,36.0634,70500.0
2010-10-07 10:55:00,48.16,48.32,48.16,48.23,118500.0,36.0634,36.1833,36.0634,36.1159,118500.0
2010-10-07 11:00:00,48.22,48.29,48.15,48.16,120400.0,36.1084,36.1608,36.056,36.0634,120400.0
2010-10-07 11:05:00,48.17,48.23,48.06,48.1,56000.0,36.0709,36.1159,35.9886,36.0185,56000.0
2010-10-07 11:10:00,48.1,48.22,48.02,48.18,74700.0,36.0185,36.1084,35.9586,36.0784,74700.0
2010-10-07 11:15:00,48.19,48.31,48.13,48.13,119800.0,36.0859,36.1758,36.041,36.041,119800.0
2010-10-07 11:20:00,48.14,48.26,48.12,48.25,51200.0,36.0485,36.1383,36.0335,36.1308,51200.0
2010-10-07 11:25:00,48.24,48.28,48.18,48.22,48300.0,36.1234,36.1533,36.0784,36.1084,48300.0
2010-10-07 11:30:00,48.21,48.49,48.2,48.44,111100.0,36.1009,36.3106,36.0934,36.2731,111100.0
2010-10-07 11:35:00,48.44,48.52,48.41,48.43,84000.0,36.2731,36.333,36.2507,36.2656,84000.0
2010-10-07 11:40:00,48.43,48.49,48.41,48.45,54100.0,36.2656,36.3106,36.2507,36.2806,54100.0
2010-10-07 11:45:00,48.45,48.49,48.25,48.26,90800.0,36.2806,36.3106,36.1308,36.1383,90800.0
2010-10-07 11:50:00,48.25,48.31,48.2,48.26,59500.0,36.1308,36.1758,36.0934,36.1383,59500.0
2010-10-07 11:55:00,48.26,48.26,48.17,48.24,52100.0,36.1383,36.1383,36.0709,36.1234,52100.0
2010-10-07 12:00:00,48.24,48.29,48.16,48.25,68500.0,36.1234,36.1608,36.0634,36.1308,68500.0
2010-10-07 12:05:00,48.25,48.32,48.21,48.32,41900.0,36.1308,36.1833,36.1009,36.1833,41900.0
2010-10-07 12:10:00,48.32,48.39,48.31,48.38,47500.0,36.1833,36.2357,36.1758,36.2282,47500.0
2010-10-07 12:15:00,48.38,48.38,48.26,48.27,43100.0,36.2282,36.2282,36.1383,36.1458,43100.0
2010-10-07 12:20:00,48.27,48.32,48.25,48.27,59300.0,36.1458,36.1833,36.1308,36.1458,59300.0
2010-10-07 12:25:00,48.27,48.32,48.16,48.18,95900.0,36.1458,36.1833,36.0634,36.0784,95900.0
2010-10-07 12:30:00,48.17,48.17,48.01,48.01,48500.0,36.0709,36.0709,35.9511,35.9511,48500.0
2010-10-07 12:35:00,48.03,48.13,47.93,48.11,67700.0,35.9661,36.041,35.8912,36.026,67700.0
2010-10-07 12:40:00,48.1,48.13,48.03,48.07,24600.0,36.0185,36.041,35.9661,35.9961,24600.0
2010-10-07 12:45:00,48.06,48.15,48.05,48.11,91100.0,35.9886,36.056,35.9811,36.026,91100.0
2010-10-07 12:50:00,48.13,48.22,48.12,48.2,19900.0,36.041,36.1084,36.0335,36.0934,19900.0
2010-10-07 12:55:00,48.2,48.24,48.16,48.24,38000.0,36.0934,36.1234,36.0634,36.1234,38000.0
2010-10-07 13:00:00,48.23,48.3,48.22,48.28,38800.0,36.1159,36.1683,36.1084,36.1533,38800.0
2010-10-07 13:05:00,48.27,48.38,48.23,48.38,95500.0,36.1458,36.2282,36.1159,36.2282,95500.0
2010-10-07 13:10:00,48.37,48.43,48.34,48.35,53200.0,36.2207,36.2656,36.1982,36.2057,53200.0
2010-10-07 13:15:00,48.36,48.41,48.31,48.37,32700.0,36.2132,36.2507,36.1758,36.2207,32700.0
2010-10-07 13:20:00,48.37,48.46,48.37,48.42,51300.0,36.2207,36.2881,36.2207,36.2581,51300.0
2010-10-07 13:25:00,48.42,48.46,48.35,48.37,56900.0,36.2581,36.2881,36.2057,36.2207,56900.0
2010-10-07 13:30:00,48.36,48.43,48.35,48.36,23200.0,36.2132,36.2656,36.2057,36.2132,23200.0
2010-10-07 13:35:00,48.35,48.37,48.27,48.37,48200.0,36.2057,36.2207,36.1458,36.2207,48200.0
2010-10-07 13:40:00,48.37,48.42,48.37,48.41,37600.0,36.2207,36.2581,36.2207,36.2507,37600.0
2010-10-07 13:45:00,48.4,48.44,48.36,48.43,82900.0,36.2432,36.2731,36.2132,36.2656,82900.0
2010-10-07 13:50:00,48.42,48.48,48.42,48.47,29500.0,36.2581,36.3031,36.2581,36.2956,29500.0
2010-10-07 13:55:00,48.47,48.62,48.46,48.48,102400.0,36.2956,36.4079,36.2881,36.3031,102400.0
2010-10-07 14:00:00,48.48,48.54,48.39,48.45,96200.0,36.3031,36.348,36.2357,36.2806,96200.0
2010-10-07 14:05:00,48.45,48.51,48.36,48.47,48800.0,36.2806,36.3255,36.2132,36.2956,48800.0
2010-10-07 14:10:00,48.46,48.54,48.44,48.46,102000.0,36.2881,36.348,36.2731,36.2881,102000.0
2010-10-07 14:15:00,48.47,48.57,48.46,48.55,107000.0,36.2956,36.3705,36.2881,36.3555,107000.0
2010-10-07 14:20:00,48.54,48.65,48.51,48.58,50700.0,36.348,36.4304,36.3255,36.378,50700.0
2010-10-07 14:25:00,48.58,48.59,48.5,48.51,30500.0,36.378,36.3854,36.318,36.3255,30500.0
2010-10-07 14:30:00,48.51,48.52,48.46,48.46,39900.0,36.3255,36.333,36.2881,36.2881,39900.0
2010-10-07 14:35:00,48.46,48.53,48.4,48.53,34800.0,36.2881,36.3405,36.2432,36.3405,34800.0
2010-10-07 14:40:00,48.53,48.56,48.49,48.56,40400.0,36.3405,36.363,36.3106,36.363,40400.0
2010-10-07 14:45:00,48.55,48.57,48.49,48.52,50200.0,36.3555,36.3705,36.3106,36.333,50200.0
2010-10-07 14:50:00,48.51,48.55,48.46,48.53,44600.0,36.3255,36.3555,36.2881,36.3405,44600.0
2010-10-07 14:55:00,48.54,48.59,48.52,48.58,38200.0,36.348,36.3854,36.333,36.378,38200.0
2010-10-07 15:00:00,48.59,48.6,48.45,48.52,48700.0,36.3854,36.3929,36.2806,36.333,48700.0
2010-10-07 15:05:00,48.51,48.55,48.46,48.51,35100.0,36.3255,36.3555,36.2881,36.3255,35100.0
2010-10-07 15:10:00,48.51,48.6,48.48,48.6,104000.0,36.3255,36.3929,36.3031,36.3929,104000.0
2010-10-07 15:15:00,48.59,48.62,48.56,48.58,50300.0,36.3854,36.4079,36.363,36.378,50300.0
2010-10-07 15:20:00,48.58,48.64,48.53,48.55,63000.0,36.378,36.4229,36.3405,36.3555,63000.0
2010-10-07 15:25:00,48.54,48.54,48.45,48.48,51200.0,36.348,36.348,36.2806,36.3031,51200.0
2010-10-07 15:30:00,48.47,48.48,48.4,48.44,82200.0,36.2956,36.3031,36.2432,36.2731,82200.0
2010-10-07 15:35:00,48.44,48.53,48.43,48.52,63600.0,36.2731,36.3405,36.2656,36.333,63600.0
2010-10-07 15:40:00,48.53,48.53,48.44,48.49,73000.0,36.3405,36.3405,36.2731,36.3106,73000.0
2010-10-07 15:45:00,48.49,48.52,48.38,48.38,119600.0,36.3106,36.333,36.2282,36.2282,119600.0
2010-10-07 15:50:00,48.38,48.42,48.27,48.27,213300.0,36.2282,36.2581,36.1458,36.1458,213300.0
2010-10-07 15:55:00,48.28,48.3,48.25,48.28,186000.0,36.1533,36.1683,36.1308,36.1533,186000.0
2010-10-08 09:30:00,48.26,48.28,47.58,47.62,124800.0,36.1383,36.1533,35.6291,35.6591,124800.0
2010-10-08 09:35:00,47.64,47.83,47.45,47.77,110400.0,35.6741,35.8163,35.5318,35.7714,110400.0
2010-10-08 09:40:00,47.73,47.74,47.5,47.68,69900.0,35.7415,35.7489,35.5692,35.704,69900.0
2010-10-08 09:45:00,47.68,47.69,47.44,47.46,102700.0,35.704,35.7115,35.5243,35.5393,102700.0
2010-10-08 09:50:00,47.46,47.65,47.42,47.5,76600.0,35.5393,35.6815,35.5093,35.5692,76600.0
2010-10-08 09:55:00,47.5,47.68,47.41,47.6,75800.0,35.5692,35.704,35.5018,35.6441,75800.0
2010-10-08 10:00:00,47.61,47.63,47.46,47.53,105300.0,35.6516,35.6666,35.5393,35.5917,105300.0
2010-10-08 10:05:00,47.53,47.64,47.37,47.46,72100.0,35.5917,35.6741,35.4719,35.5393,72100.0
2010-10-08 10:10:00,47.46,47.65,47.46,47.55,77600.0,35.5393,35.6815,35.5393,35.6067,77600.0
2010-10-08 10:15:00,47.55,47.61,47.43,47.49,87900.0,35.6067,35.6516,35.5168,35.5617,87900.0
2010-10-08 10:20:00,47.5,47.53,47.42,47.46,247600.0,35.5692,35.5917,35.5093,35.5393,247600.0
2010-10-08 10:25:00,47.47,47.48,47.1,47.1,216300.0,35.5468,35.5542,35.2697,35.2697,216300.0
2010-10-08 10:30:00,47.11,47.16,47.03,47.09,210500.0,35.2772,35.3146,35.2173,35.2622,210500.0
2010-10-08 10:35:00,47.08,47.28,47.08,47.28,68700.0,35.2547,35.4045,35.2547,35.4045,68700.0
2010-10-08 10:40:00,47.29,47.45,47.26,47.42,66200.0,35.412,35.5318,35.3895,35.5093,66200.0
2010-10-08 10:45:00,47.45,47.46,47.19,47.19,48000.0,35.5318,35.5393,35.3371,35.3371,48000.0
2010-10-08 10:50:00,47.19,47.3,47.16,47.3,67800.0,35.3371,35.4195,35.3146,35.4195,67800.0
2010-10-08 10:55:00,47.3,47.5,47.3,47.45,53800.0,35.4195,35.5692,35.4195,35.5318,53800.0
2010-10-08 11:00:00,47.45,47.55,47.42,47.51,59500.0,35.5318,35.6067,35.5093,35.5767,59500.0
2010-10-08 11:05:00,47.5,47.56,47.5,47.5,50400.0,35.5692,35.6142,35.5692,35.5692,50400.0
2010-10-08 11:10:00,47.5,47.59,47.46,47.53,52600.0,35.5692,35.6366,35.5393,35.5917,52600.0
2010-10-08 11:15:00,47.53,47.74,47.53,47.68,56700.0,35.5917,35.7489,35.5917,35.704,56700.0
2010-10-08 11:20:00,47.68,47.84,47.67,47.81,87400.0,35.704,35.8238,35.6965,35.8014,87400.0
2010-10-08 11:25:00,47.8,47.84,47.75,47.75,42900.0,35.7939,35.8238,35.7564,35.7564,42900.0
2010-10-08 11:30:00,47.76,48.08,47.76,47.98,90800.0,35.7639,36.0035,35.7639,35.9287,90800.0
2010-10-08 11:35:00,47.99,48.0,47.82,47.88,60600.0,35.9361,35.9436,35.8088,35.8538,60600.0
2010-10-08 11:40:00,47.88,48.0,47.87,47.87,41300.0,35.8538,35.9436,35.8463,35.8463,41300.0
2010-10-08 11:45:00,47.88,47.96,47.87,47.93,66400.0,35.8538,35.9137,35.8463,35.8912,66400.0
2010-10-08 11:50:00,47.93,48.01,47.93,47.95,38800.0,35.8912,35.9511,35.8912,35.9062,38800.0
2010-10-08 11:55:00,47.96,48.07,47.95,48.01,49100.0,35.9137,35.9961,35.9062,35.9511,49100.0
2010-10-08 12:00:00,48.0,48.05,47.91,47.95,66000.0,35.9436,35.9811,35.8762,35.9062,66000.0
2010-10-08 12:05:00,47.94,47.95,47.86,47.92,28700.0,35.8987,35.9062,35.8388,35.8837,28700.0
2010-10-08 12:10:00,47.91,47.98,47.91,47.96,13600.0,35.8762,35.9287,35.8762,35.9137,13600.0
2010-10-08 12:15:00,47.95,47.99,47.93,47.96,25800.0,35.9062,35.9361,35.8912,35.9137,25800.0
2010-10-08 12:20:00,47.97,47.97,47.84,47.86,14200.0,35.9212,35.9212,35.8238,35.8388,14200.0
2010-10-08 12:25:00,47.87,47.92,47.82,47.82,22000.0,35.8463,35.8837,35.8088,35.8088,22000.0
2010-10-08 12:30:00,47.82,47.92,47.8,47.91,16400.0,35.8088,35.8837,35.7939,35.8762,16400.0
2010-10-08 12:35:00,47.89,47.97,47.86,47.95,29200.0,35.8613,35.9212,35.8388,35.9062,29200.0
2010-10-08 12:40:00,47.94,48.17,47.92,48.16,48600.0,35.8987,36.0709,35.8837,36.0634,48600.0
2010-10-08 12:45:00,48.17,48.17,48.07,48.13,49600.0,36.0709,36.0709,35.9961,36.041,49600.0
2010-10-08 12:50:00,48.13,48.16,48.11,48.15,32100.0,36.041,36.0634,36.026,36.056,32100.0
2010-10-08 12:55:00,48.14,48.2,48.11,48.13,81900.0,36.0485,36.0934,36.026,36.041,81900.0
2010-10-08 13:00:00,48.13,48.17,48.12,48.15,18000.0,36.041,36.0709,36.0335,36.056,18000.0
2010-10-08 13:05:00,48.15,48.15,48.1,48.14,29600.0,36.056,36.056,36.0185,36.0485,29600.0
2010-10-08 13:10:00,48.15,48.2,48.13,48.2,39800.0,36.056,36.0934,36.041,36.0934,39800.0
2010-10-08 13:15:00,48.19,48.27,48.18,48.26,71500.0,36.0859,36.1458,36.0784,36.1383,71500.0
2010-10-08 13:20:00,48.27,48.28,48.18,48.19,55900.0,36.1458,36.1533,36.0784,36.0859,55900.0
2010-10-08 13:25:00,48.18,48.24,48.16,48.18,13800.0,36.0784,36.1234,36.0634,36.0784,13800.0
2010-10-08 13:30:00,48.19,48.19,48.07,48.08,15200.0,36.0859,36.0859,35.9961,36.0035,15200.0
2010-10-08 13:35:00,48.07,48.17,48.06,48.17,39300.0,35.9961,36.0709,35.9886,36.0709,39300.0
2010-10-08 13:40:00,48.16,48.19,48.05,48.06,25400.0,36.0634,36.0859,35.9811,35.9886,25400.0
2010-10-08 13:45:00,48.06,48.06,47.97,48.03,26300.0,35.9886,35.9886,35.9212,35.9661,26300.0
2010-10-08 13:50:00,48.03,48.14,48.03,48.14,17800.0,35.9661,36.0485,35.9661,36.0485,17800.0
2010-10-08 13:55:00,48.13,48.13,48.03,48.1,33300.0,36.041,36.041,35.9661,36.0185,33300.0
2010-10-08 14:00:00,48.1,48.15,47.94,48.0,50300.0,36.0185,36.056,35.8987,35.9436,50300.0
2010-10-08 14:05:00,48.01,48.08,47.99,48.0,36800.0,35.9511,36.0035,35.9361,35.9436,36800.0
2010-10-08 14:10:00,48.01,48.04,47.96,47.99,38900.0,35.9511,35.9736,35.9137,35.9361,38900.0
2010-10-08 14:15:00,47.98,48.01,47.96,48.0,25600.0,35.9287,35.9511,35.9137,35.9436,25600.0
2010-10-08 14:20:00,48.0,48.09,47.99,48.07,46600.0,35.9436,36.011,35.9361,35.9961,46600.0
2010-10-08 14:25:00,48.06,48.15,48.0,48.13,67100.0,35.9886,36.056,35.9436,36.041,67100.0
2010-10-08 14:30:00,48.13,48.24,48.13,48.2,92500.0,36.041,36.1234,36.041,36.0934,92500.0
2010-10-08 14:35:00,48.19,48.26,48.19,48.24,29300.0,36.0859,36.1383,36.0859,36.1234,29300.0
2010-10-08 14:40:00,48.25,48.35,48.23,48.35,37000.0,36.1308,36.2057,36.1159,36.2057,37000.0
2010-10-08 14:45:00,48.34,48.38,48.32,48.34,57200.0,36.1982,36.2282,36.1833,36.1982,57200.0
2010-10-08 14:50:00,48.34,48.35,48.29,48.35,52300.0,36.1982,36.2057,36.1608,36.2057,52300.0
2010-10-08 14:55:00,48.34,48.34,48.27,48.32,41200.0,36.1982,36.1982,36.1458,36.1833,41200.0
2010-10-08 15:00:00,48.32,48.41,48.32,48.38,42100.0,36.1833,36.2507,36.1833,36.2282,42100.0
2010-10-08 15:05:00,48.38,48.47,48.36,48.47,33600.0,36.2282,36.2956,36.2132,36.2956,33600.0
2010-10-08 15:10:00,48.47,48.5,48.43,48.47,59300.0,36.2956,36.318,36.2656,36.2956,59300.0
2010-10-08 15:15:00,48.46,48.5,48.46,48.49,57600.0,36.2881,36.318,36.2881,36.3106,57600.0
2010-10-08 15:20:00,48.5,48.55,48.45,48.47,112400.0,36.318,36.3555,36.2806,36.2956,112400.0
2010-10-08 15:25:00,48.47,48.54,48.46,48.53,105400.0,36.2956,36.348,36.2881,36.3405,105400.0
2010-10-08 15:30:00,48.52,48.65,48.52,48.61,121700.0,36.333,36.4304,36.333,36.4004,121700.0
2010-10-08 15:35:00,48.61,48.72,48.6,48.66,166900.0,36.4004,36.4828,36.3929,36.4379,166900.0
2010-10-08 15:40:00,48.66,48.72,48.63,48.69,104200.0,36.4379,36.4828,36.4154,36.4603,104200.0
2010-10-08 15:45:00,48.69,48.71,48.64,48.7,129400.0,36.4603,36.4753,36.4229,36.4678,129400.0
2010-10-08 15:50:00,48.69,48.81,48.66,48.81,320600.0,36.4603,36.5502,36.4379,36.5502,320600.0
2010-10-08 15:55:00,48.81,48.86,48.76,48.76,521700.0,36.5502,36.5876,36.5127,36.5127,521700.0
2010-10-11 09:30:00,48.84,48.85,48.4,48.43,106000.0,36.5726,36.5801,36.2432,36.2656,106000.0
2010-10-11 09:35:00,48.44,48.6,48.41,48.59,72000.0,36.2731,36.3929,36.2507,36.3854,72000.0
2010-10-11 09:40:00,48.58,48.6,48.47,48.5,90900.0,36.378,36.3929,36.2956,36.318,90900.0
2010-10-11 09:45:00,48.51,48.6,48.22,48.3,139600.0,36.3255,36.3929,36.1084,36.1683,139600.0
2010-10-11 09:50:00,48.29,48.43,48.17,48.43,92300.0,36.1608,36.2656,36.0709,36.2656,92300.0
2010-10-11 09:55:00,48.45,48.47,48.32,48.35,68100.0,36.2806,36.2956,36.1833,36.2057,68100.0
2010-10-11 10:00:00,48.35,48.54,48.35,48.46,85800.0,36.2057,36.348,36.2057,36.2881,85800.0
2010-10-11 10:05:00,48.45,48.48,48.36,48.38,86200.0,36.2806,36.3031,36.2132,36.2282,86200.0
2010-10-11 10:10:00,48.38,48.51,48.32,48.51,55200.0,36.2282,36.3255,36.1833,36.3255,55200.0
2010-10-11 10:15:00,48.51,48.59,48.44,48.49,43700.0,36.3255,36.3854,36.2731,36.3106,43700.0
2010-10-11 10:20:00,48.5,48.65,48.49,48.63,36800.0,36.318,36.4304,36.3106,36.4154,36800.0
2010-10-11 10:25:00,48.63,48.7,48.57,48.68,40600.0,36.4154,36.4678,36.3705,36.4528,40600.0
2010-10-11 10:30:00,48.69,48.7,48.42,48.47,65600.0,36.4603,36.4678,36.2581,36.2956,65600.0
2010-10-11 10:35:00,48.49,48.55,48.39,48.49,57400.0,36.3106,36.3555,36.2357,36.3106,57400.0
2010-10-11 10:40:00,48.5,48.67,48.49,48.59,39000.0,36.318,36.4453,36.3106,36.3854,39000.0
2010-10-11 10:45:00,48.59,48.6,48.45,48.48,87500.0,36.3854,36.3929,36.2806,36.3031,87500.0
2010-10-11 10:50:00,48.48,48.56,48.43,48.53,44400.0,36.3031,36.363,36.2656,36.3405,44400.0
2010-10-11 10:55:00,48.53,48.59,48.5,48.55,20800.0,36.3405,36.3854,36.318,36.3555,20800.0
2010-10-11 11:00:00,48.55,48.58,48.42,48.47,31800.0,36.3555,36.378,36.2581,36.2956,31800.0
2010-10-11 11:05:00,48.48,48.49,48.37,48.44,25800.0,36.3031,36.3106,36.2207,36.2731,25800.0
2010-10-11 11:10:00,48.44,48.54,48.4,48.48,26000.0,36.2731,36.348,36.2432,36.3031,26000.0
2010-10-11 11:15:00,48.48,48.51,48.4,48.45,28100.0,36.3031,36.3255,36.2432,36.2806,28100.0
2010-10-11 11:20:00,48.45,48.55,48.44,48.53,20700.0,36.2806,36.3555,36.2731,36.3405,20700.0
2010-10-11 11:25:00,48.54,48.6,48.52,48.52,24100.0,36.348,36.3929,36.333,36.333,24100.0
2010-10-11 11:30:00,48.53,48.6,48.52,48.53,18600.0,36.3405,36.3929,36.333,36.3405,18600.0
2010-10-11 11:35:00,48.54,48.74,48.54,48.72,93700.0,36.348,36.4978,36.348,36.4828,93700.0
2010-10-11 11:40:00,48.72,48.72,48.67,48.68,20200.0,36.4828,36.4828,36.4453,36.4528,20200.0
2010-10-11 11:45:00,48.67,48.73,48.66,48.72,16700.0,36.4453,36.4903,36.4379,36.4828,16700.0
2010-10-11 11:50:00,48.71,48.75,48.68,48.69,27500.0,36.4753,36.5053,36.4528,36.4603,27500.0
2010-10-11 11:55:00,48.68,48.74,48.64,48.67,35300.0,36.4528,36.4978,36.4229,36.4453,35300.0
2010-10-11 12:00:00,48.68,48.72,48.6,48.72,39600.0,36.4528,36.4828,36.3929,36.4828,39600.0
2010-10-11 12:05:00,48.72,48.79,48.71,48.79,33400.0,36.4828,36.5352,36.4753,36.5352,33400.0
2010-10-11 12:10:00,48.79,48.89,48.78,48.88,40300.0,36.5352,36.6101,36.5277,36.6026,40300.0
2010-10-11 12:15:00,48.88,48.88,48.83,48.85,38300.0,36.6026,36.6026,36.5652,36.5801,38300.0
2010-10-11 12:20:00,48.86,48.87,48.81,48.86,28700.0,36.5876,36.5951,36.5502,36.5876,28700.0
2010-10-11 12:25:00,48.88,48.89,48.85,48.86,12600.0,36.6026,36.6101,36.5801,36.5876,12600.0
2010-10-11 12:30:00,48.87,48.87,48.72,48.77,26700.0,36.5951,36.5951,36.4828,36.5202,26700.0
2010-10-11 12:35:00,48.77,48.84,48.73,48.81,24400.0,36.5202,36.5726,36.4903,36.5502,24400.0
2010-10-11 12:40:00,48.8,48.82,48.77,48.78,17700.0,36.5427,36.5577,36.5202,36.5277,17700.0
2010-10-11 12:45:00,48.77,48.77,48.7,48.74,27900.0,36.5202,36.5202,36.4678,36.4978,27900.0
2010-10-11 12:50:00,48.75,48.76,48.66,48.68,20300.0,36.5053,36.5127,36.4379,36.4528,20300.0
2010-10-11 12:55:00,48.7,48.73,48.69,48.73,7800.0,36.4678,36.4903,36.4603,36.4903,7800.0
2010-10-11 13:00:00,48.74,48.77,48.67,48.71,28800.0,36.4978,36.5202,36.4453,36.4753,28800.0
2010-10-11 13:05:00,48.7,48.71,48.68,48.71,7600.0,36.4678,36.4753,36.4528,36.4753,7600.0
2010-10-11 13:10:00,48.71,48.77,48.69,48.76,17400.0,36.4753,36.5202,36.4603,36.5127,17400.0
2010-10-11 13:15:00,48.76,48.79,48.75,48.77,10600.0,36.5127,36.5352,36.5053,36.5202,10600.0
2010-10-11 13:20:00,48.78,48.78,48.75,48.75,12400.0,36.5277,36.5277,36.5053,36.5053,12400.0
2010-10-11 13:25:00,48.76,48.79,48.74,48.77,14200.0,36.5127,36.5352,36.4978,36.5202,14200.0
2010-10-11 13:30:00,48.77,48.78,48.74,48.74,12500.0,36.5202,36.5277,36.4978,36.4978,12500.0
2010-10-11 13:35:00,48.74,48.75,48.69,48.71,48800.0,36.4978,36.5053,36.4603,36.4753,48800.0
2010-10-11 13:40:00,48.71,48.73,48.69,48.7,17100.0,36.4753,36.4903,36.4603,36.4678,17100.0
2010-10-11 13:45:00,48.69,48.71,48.64,48.71,25600.0,36.4603,36.4753,36.4229,36.4753,25600.0
2010-10-11 13:50:00,48.71,48.71,48.58,48.58,35400.0,36.4753,36.4753,36.378,36.378,35400.0
2010-10-11 13:55:00,48.58,48.58,48.51,48.58,24600.0,36.378,36.378,36.3255,36.378,24600.0
2010-10-11 14:00:00,48.58,48.6,48.5,48.51,47700.0,36.378,36.3929,36.318,36.3255,47700.0
2010-10-11 14:05:00,48.51,48.57,48.47,48.56,34800.0,36.3255,36.3705,36.2956,36.363,34800.0
2010-10-11 14:10:00,48.55,48.56,48.47,48.47,49900.0,36.3555,36.363,36.2956,36.2956,49900.0
2010-10-11 14:15:00,48.47,48.56,48.45,48.56,40200.0,36.2956,36.363,36.2806,36.363,40200.0
2010-10-11 14:20:00,48.54,48.59,48.54,48.57,27500.0,36.348,36.3854,36.348,36.3705,27500.0
2010-10-11 14:25:00,48.57,48.59,48.53,48.57,20300.0,36.3705,36.3854,36.3405,36.3705,20300.0
2010-10-11 14:30:00,48.58,48.64,48.57,48.64,36100.0,36.378,36.4229,36.3705,36.4229,36100.0
2010-10-11 14:35:00,48.64,48.65,48.55,48.56,43000.0,36.4229,36.4304,36.3555,36.363,43000.0
2010-10-11 14:40:00,48.56,48.58,48.51,48.51,21200.0,36.363,36.378,36.3255,36.3255,21200.0
2010-10-11 14:45:00,48.52,48.57,48.51,48.57,15300.0,36.333,36.3705,36.3255,36.3705,15300.0
2010-10-11 14:50:00,48.57,48.6,48.55,48.6,20200.0,36.3705,36.3929,36.3555,36.3929,20200.0
2010-10-11 14:55:00,48.6,48.6,48.47,48.51,39100.0,36.3929,36.3929,36.2956,36.3255,39100.0
2010-10-11 15:00:00,48.51,48.59,48.5,48.57,64900.0,36.3255,36.3854,36.318,36.3705,64900.0
2010-10-11 15:05:00,48.56,48.57,48.56,48.56,5900.0,36.363,36.3705,36.363,36.363,5900.0
2010-10-11 15:10:00,48.56,48.56,48.42,48.47,55100.0,36.363,36.363,36.2581,36.2956,55100.0
2010-10-11 15:15:00,48.46,48.46,48.35,48.36,55200.0,36.2881,36.2881,36.2057,36.2132,55200.0
2010-10-11 15:20:00,48.36,48.4,48.34,48.34,43500.0,36.2132,36.2432,36.1982,36.1982,43500.0
2010-10-11 15:25:00,48.34,48.38,48.24,48.26,87100.0,36.1982,36.2282,36.1234,36.1383,87100.0
2010-10-11 15:30:00,48.27,48.29,48.06,48.07,159700.0,36.1458,36.1608,35.9886,35.9961,159700.0
2010-10-11 15:35:00,48.07,48.08,47.92,47.96,212000.0,35.9961,36.0035,35.8837,35.9137,212000.0
2010-10-11 15:40:00,47.96,48.02,47.89,48.02,137800.0,35.9137,35.9586,35.8613,35.9586,137800.0
2010-10-11 15:45:00,48.02,48.06,47.96,48.06,148000.0,35.9586,35.9886,35.9137,35.9886,148000.0
2010-10-11 15:50:00,48.06,48.07,47.99,48.01,174700.0,35.9886,35.9961,35.9361,35.9511,174700.0
2010-10-11 15:55:00,48.0,48.03,47.89,48.03,237100.0,35.9436,35.9661,35.8613,35.9661,237100.0
2010-10-12 09:30:00,47.94,47.94,47.58,47.86,104900.0,35.8987,35.8987,35.6291,35.8388,104900.0
2010-10-12 09:35:00,47.87,47.95,47.65,47.68,55600.0,35.8463,35.9062,35.6815,35.704,55600.0
2010-10-12 09:40:00,47.68,47.71,47.5,47.53,156700.0,35.704,35.7265,35.5692,35.5917,156700.0
2010-10-12 09:45:00,47.52,47.52,47.28,47.3,141200.0,35.5842,35.5842,35.4045,35.4195,141200.0
2010-10-12 09:50:00,47.32,47.34,46.98,47.07,377700.0,35.4344,35.4494,35.1798,35.2472,377700.0
2010-10-12 09:55:00,47.08,47.28,47.02,47.25,281100.0,35.2547,35.4045,35.2098,35.382,281100.0
2010-10-12 10:00:00,47.25,47.46,47.15,47.39,150500.0,35.382,35.5393,35.3071,35.4869,150500.0
2010-10-12 10:05:00,47.4,47.5,47.27,47.43,133100.0,35.4943,35.5692,35.397,35.5168,133100.0
2010-10-12 10:10:00,47.44,47.57,47.31,47.57,145300.0,35.5243,35.6216,35.4269,35.6216,145300.0
2010-10-12 10:15:00,47.57,47.92,47.57,47.82,102800.0,35.6216,35.8837,35.6216,35.8088,102800.0
2010-10-12 10:20:00,47.83,48.08,47.83,48.07,126900.0,35.8163,36.0035,35.8163,35.9961,126900.0
2010-10-12 10:25:00,48.07,48.19,47.96,47.98,139600.0,35.9961,36.0859,35.9137,35.9287,139600.0
2010-10-12 10:30:00,48.0,48.33,47.98,48.17,120600.0,35.9436,36.1907,35.9287,36.0709,120600.0
2010-10-12 10:35:00,48.17,48.18,48.04,48.15,61700.0,36.0709,36.0784,35.9736,36.056,61700.0
2010-10-12 10:40:00,48.15,48.38,48.1,48.35,99800.0,36.056,36.2282,36.0185,36.2057,99800.0
2010-10-12 10:45:00,48.34,48.58,48.33,48.57,118200.0,36.1982,36.378,36.1907,36.3705,118200.0
2010-10-12 10:50:00,48.57,48.63,48.47,48.58,90900.0,36.3705,36.4154,36.2956,36.378,90900.0
2010-10-12 10:55:00,48.59,48.66,48.46,48.46,59900.0,36.3854,36.4379,36.2881,36.2881,59900.0
2010-10-12 11:00:00,48.46,48.46,48.32,48.34,59600.0,36.2881,36.2881,36.1833,36.1982,59600.0
2010-10-12 11:05:00,48.34,48.48,48.32,48.42,61900.0,36.1982,36.3031,36.1833,36.2581,61900.0
2010-10-12 11:10:00,48.42,48.47,48.33,48.33,21200.0,36.2581,36.2956,36.1907,36.1907,21200.0
2010-10-12 11:15:00,48.33,48.34,48.21,48.22,45100.0,36.1907,36.1982,36.1009,36.1084,45100.0
2010-10-12 11:20:00,48.22,48.25,48.17,48.25,44500.0,36.1084,36.1308,36.0709,36.1308,44500.0
2010-10-12 11:25:00,48.25,48.4,48.25,48.32,25700.0,36.1308,36.2432,36.1308,36.1833,25700.0
2010-10-12 11:30:00,48.32,48.35,48.28,48.28,29700.0,36.1833,36.2057,36.1533,36.1533,29700.0
2010-10-12 11:35:00,48.28,48.44,48.27,48.34,50900.0,36.1533,36.2731,36.1458,36.1982,50900.0
2010-10-12 11:40:00,48.33,48.33,48.27,48.29,8900.0,36.1907,36.1907,36.1458,36.1608,8900.0
2010-10-12 11:45:00,48.27,48.29,48.23,48.29,17200.0,36.1458,36.1608,36.1159,36.1608,17200.0
2010-10-12 11:50:00,48.29,48.33,48.27,48.33,16000.0,36.1608,36.1907,36.1458,36.1907,16000.0
2010-10-12 11:55:00,48.32,48.44,48.32,48.38,19900.0,36.1833,36.2731,36.1833,36.2282,19900.0
2010-10-12 12:00:00,48.38,48.46,48.35,48.36,31200.0,36.2282,36.2881,36.2057,36.2132,31200.0
2010-10-12 12:05:00,48.35,48.47,48.35,48.44,53200.0,36.2057,36.2956,36.2057,36.2731,53200.0
2010-10-12 12:10:00,48.45,48.46,48.38,48.45,14900.0,36.2806,36.2881,36.2282,36.2806,14900.0
2010-10-12 12:15:00,48.45,48.54,48.45,48.54,15700.0,36.2806,36.348,36.2806,36.348,15700.0
2010-10-12 12:20:00,48.54,48.59,48.5,48.53,35900.0,36.348,36.3854,36.318,36.3405,35900.0
2010-10-12 12:25:00,48.53,48.53,48.46,48.46,8300.0,36.3405,36.3405,36.2881,36.2881,8300.0
2010-10-12 12:30:00,48.45,48.46,48.43,48.46,12400.0,36.2806,36.2881,36.2656,36.2881,12400.0
2010-10-12 12:35:00,48.45,48.51,48.44,48.49,8000.0,36.2806,36.3255,36.2731,36.3106,8000.0
2010-10-12 12:40:00,48.49,48.54,48.49,48.52,23100.0,36.3106,36.348,36.3106,36.333,23100.0
2010-10-12 12:45:00,48.52,48.6,48.52,48.58,37200.0,36.333,36.3929,36.333,36.378,37200.0
2010-10-12 12:50:00,48.57,48.62,48.56,48.6,24900.0,36.3705,36.4079,36.363,36.3929,24900.0
2010-10-12 12:55:00,48.6,48.62,48.56,48.58,25400.0,36.3929,36.4079,36.363,36.378,25400.0
2010-10-12 13:00:00,48.57,48.59,48.53,48.58,18400.0,36.3705,36.3854,36.3405,36.378,18400.0
2010-10-12 13:05:00,48.59,48.61,48.53,48.58,20900.0,36.3854,36.4004,36.3405,36.378,20900.0
2010-10-12 13:10:00,48.6,48.62,48.59,48.61,17200.0,36.3929,36.4079,36.3854,36.4004,17200.0
2010-10-12 13:15:00,48.62,48.68,48.6,48.64,23400.0,36.4079,36.4528,36.3929,36.4229,23400.0
2010-10-12 13:20:00,48.63,48.65,48.59,48.59,18700.0,36.4154,36.4304,36.3854,36.3854,18700.0
2010-10-12 13:25:00,48.58,48.59,48.54,48.55,11800.0,36.378,36.3854,36.348,36.3555,11800.0
2010-10-12 13:30:00,48.55,48.58,48.54,48.54,11600.0,36.3555,36.378,36.348,36.348,11600.0
2010-10-12 13:35:00,48.54,48.56,48.53,48.55,8500.0,36.348,36.363,36.3405,36.3555,8500.0
2010-10-12 13:40:00,48.55,48.57,48.54,48.56,13200.0,36.3555,36.3705,36.348,36.363,13200.0
2010-10-12 13:45:00,48.56,48.56,48.52,48.54,7700.0,36.363,36.363,36.333,36.348,7700.0
2010-10-12 13:50:00,48.54,48.56,48.52,48.52,9700.0,36.348,36.363,36.333,36.333,9700.0
2010-10-12 13:55:00,48.52,48.52,48.44,48.45,36300.0,36.333,36.333,36.2731,36.2806,36300.0
2010-10-12 14:00:00,48.45,48.62,48.37,48.54,62500.0,36.2806,36.4079,36.2207,36.348,62500.0
2010-10-12 14:05:00,48.55,48.6,48.47,48.59,59400.0,36.3555,36.3929,36.2956,36.3854,59400.0
2010-10-12 14:10:00,48.59,48.72,48.57,48.59,56700.0,36.3854,36.4828,36.3705,36.3854,56700.0
2010-10-12 14:15:00,48.6,48.82,48.6,48.76,55300.0,36.3929,36.5577,36.3929,36.5127,55300.0
2010-10-12 14:20:00,48.75,48.75,48.49,48.5,39000.0,36.5053,36.5053,36.3106,36.318,39000.0
2010-10-12 14:25:00,48.52,48.63,48.52,48.63,23600.0,36.333,36.4154,36.333,36.4154,23600.0
2010-10-12 14:30:00,48.63,48.66,48.35,48.38,86500.0,36.4154,36.4379,36.2057,36.2282,86500.0
2010-10-12 14:35:00,48.38,48.4,48.27,48.29,105400.0,36.2282,36.2432,36.1458,36.1608,105400.0
2010-10-12 14:40:00,48.29,48.34,48.28,48.32,114300.0,36.1608,36.1982,36.1533,36.1833,114300.0
2010-10-12 14:45:00,48.32,48.39,48.31,48.36,53300.0,36.1833,36.2357,36.1758,36.2132,53300.0
2010-10-12 14:50:00,48.37,48.47,48.37,48.47,59900.0,36.2207,36.2956,36.2207,36.2956,59900.0
2010-10-12 14:55:00,48.47,48.54,48.45,48.51,29200.0,36.2956,36.348,36.2806,36.3255,29200.0
2010-10-12 15:00:00,48.51,48.51,48.38,48.39,33600.0,36.3255,36.3255,36.2282,36.2357,33600.0
2010-10-12 15:05:00,48.4,48.54,48.4,48.54,37300.0,36.2432,36.348,36.2432,36.348,37300.0
2010-10-12 15:10:00,48.55,48.59,48.53,48.59,24400.0,36.3555,36.3854,36.3405,36.3854,24400.0
2010-10-12 15:15:00,48.59,48.65,48.57,48.58,25400.0,36.3854,36.4304,36.3705,36.378,25400.0
2010-10-12 15:20:00,48.58,48.72,48.57,48.71,53600.0,36.378,36.4828,36.3705,36.4753,53600.0
2010-10-12 15:25:00,48.7,48.79,48.68,48.77,92800.0,36.4678,36.5352,36.4528,36.5202,92800.0
2010-10-12 15:30:00,48.76,48.79,48.71,48.75,44400.0,36.5127,36.5352,36.4753,36.5053,44400.0
2010-10-12 15:35:00,48.75,48.8,48.74,48.79,64500.0,36.5053,36.5427,36.4978,36.5352,64500.0
2010-10-12 15:40:00,48.8,48.84,48.79,48.83,91400.0,36.5427,36.5726,36.5352,36.5652,91400.0
2010-10-12 15:45:00,48.83,48.88,48.8,48.85,141700.0,36.5652,36.6026,36.5427,36.5801,141700.0
2010-10-12 15:50:00,48.85,48.86,48.79,48.8,181500.0,36.5801,36.5876,36.5352,36.5427,181500.0
2010-10-12 15:55:00,48.8,48.8,48.77,48.8,235400.0,36.5427,36.5427,36.5202,36.5427,235400.0
2010-10-13 09:30:00,49.31,49.31,49.03,49.19,109800.0,36.9246,36.9246,36.7149,36.8347,109800.0
2010-10-13 09:35:00,49.21,49.41,49.21,49.33,90200.0,36.8497,36.9995,36.8497,36.9396,90200.0
2010-10-13 09:40:00,49.33,49.4,49.18,49.39,168200.0,36.9396,36.992,36.8272,36.9845,168200.0
2010-10-13 09:45:00,49.4,49.57,49.4,49.54,79600.0,36.992,37.1193,36.992,37.0968,79600.0
2010-10-13 09:50:00,49.54,49.56,49.25,49.28,106000.0,37.0968,37.1118,36.8797,36.9021,106000.0
2010-10-13 09:55:00,49.3,49.35,49.18,49.23,75300.0,36.9171,36.9545,36.8272,36.8647,75300.0
2010-10-13 10:00:00,49.23,49.42,49.21,49.42,53400.0,36.8647,37.007,36.8497,37.007,53400.0
2010-10-13 10:05:00,49.43,49.44,49.33,49.39,35300.0,37.0145,37.0219,36.9396,36.9845,35300.0
2010-10-13 10:10:00,49.41,49.49,49.37,49.46,76200.0,36.9995,37.0594,36.9695,37.0369,76200.0
2010-10-13 10:15:00,49.47,49.6,49.41,49.52,90100.0,37.0444,37.1418,36.9995,37.0818,90100.0
2010-10-13 10:20:00,49.52,49.6,49.52,49.6,85500.0,37.0818,37.1418,37.0818,37.1418,85500.0
2010-10-13 10:25:00,49.6,49.64,49.47,49.47,66300.0,37.1418,37.1717,37.0444,37.0444,66300.0
2010-10-13 10:30:00,49.48,49.52,49.42,49.44,59000.0,37.0519,37.0818,37.007,37.0219,59000.0
2010-10-13 10:35:00,49.44,49.52,49.42,49.43,40900.0,37.0219,37.0818,37.007,37.0145,40900.0
2010-10-13 10:40:00,49.43,49.43,49.29,49.3,84700.0,37.0145,37.0145,36.9096,36.9171,84700.0
2010-10-13 10:45:00,49.29,49.35,49.26,49.26,27700.0,36.9096,36.9545,36.8872,36.8872,27700.0
2010-10-13 10:50:00,49.25,49.32,49.23,49.3,97500.0,36.8797,36.9321,36.8647,36.9171,97500.0
2010-10-13 10:55:00,49.31,49.35,49.26,49.33,120900.0,36.9246,36.9545,36.8872,36.9396,120900.0
2010-10-13 11:00:00,49.33,49.35,49.23,49.25,83000.0,36.9396,36.9545,36.8647,36.8797,83000.0
2010-10-13 11:05:00,49.25,49.37,49.25,49.33,61100.0,36.8797,36.9695,36.8797,36.9396,61100.0
2010-10-13 11:10:00,49.32,49.33,49.25,49.32,87900.0,36.9321,36.9396,36.8797,36.9321,87900.0
2010-10-13 11:15:00,49.32,49.32,49.26,49.32,37600.0,36.9321,36.9321,36.8872,36.9321,37600.0
2010-10-13 11:20:00,49.31,49.36,49.31,49.32,38800.0,36.9246,36.962,36.9246,36.9321,38800.0
2010-10-13 11:25:00,49.32,49.37,49.3,49.36,79300.0,36.9321,36.9695,36.9171,36.962,79300.0
2010-10-13 11:30:00,49.34,49.43,49.34,49.42,53100.0,36.9471,37.0145,36.9471,37.007,53100.0
2010-10-13 11:35:00,49.44,49.47,49.35,49.35,46600.0,37.0219,37.0444,36.9545,36.9545,46600.0
2010-10-13 11:40:00,49.35,49.35,49.24,49.24,60000.0,36.9545,36.9545,36.8722,36.8722,60000.0
2010-10-13 11:45:00,49.27,49.29,49.25,49.29,28500.0,36.8946,36.9096,36.8797,36.9096,28500.0
2010-10-13 11:50:00,49.29,49.35,49.29,49.35,29800.0,36.9096,36.9545,36.9096,36.9545,29800.0
2010-10-13 11:55:00,49.35,49.36,49.31,49.32,17900.0,36.9545,36.962,36.9246,36.9321,17900.0
2010-10-13 12:00:00,49.32,49.38,49.32,49.32,20900.0,36.9321,36.977,36.9321,36.9321,20900.0
2010-10-13 12:05:00,49.32,49.37,49.31,49.33,34500.0,36.9321,36.9695,36.9246,36.9396,34500.0
2010-10-13 12:10:00,49.33,49.33,49.27,49.31,17700.0,36.9396,36.9396,36.8946,36.9246,17700.0
2010-10-13 12:15:00,49.32,49.35,49.28,49.34,20000.0,36.9321,36.9545,36.9021,36.9471,20000.0
2010-10-13 12:20:00,49.35,49.4,49.34,49.35,25400.0,36.9545,36.992,36.9471,36.9545,25400.0
2010-10-13 12:25:00,49.36,49.45,49.34,49.44,23800.0,36.962,37.0294,36.9471,37.0219,23800.0
2010-10-13 12:30:00,49.43,49.47,49.41,49.44,13600.0,37.0145,37.0444,36.9995,37.0219,13600.0
2010-10-13 12:35:00,49.45,49.53,49.45,49.51,95900.0,37.0294,37.0893,37.0294,37.0744,95900.0
2010-10-13 12:40:00,49.52,49.55,49.52,49.54,22500.0,37.0818,37.1043,37.0818,37.0968,22500.0
2010-10-13 12:45:00,49.55,49.55,49.5,49.51,19100.0,37.1043,37.1043,37.0669,37.0744,19100.0
2010-10-13 12:50:00,49.51,49.54,49.5,49.52,40900.0,37.0744,37.0968,37.0669,37.0818,40900.0
2010-10-13 12:55:00,49.51,49.54,49.51,49.52,18200.0,37.0744,37.0968,37.0744,37.0818,18200.0
2010-10-13 13:00:00,49.53,49.53,49.51,49.52,16800.0,37.0893,37.0893,37.0744,37.0818,16800.0
2010-10-13 13:05:00,49.52,49.53,49.46,49.48,34400.0,37.0818,37.0893,37.0369,37.0519,34400.0
2010-10-13 13:10:00,49.49,49.52,49.47,49.51,48300.0,37.0594,37.0818,37.0444,37.0744,48300.0
2010-10-13 13:15:00,49.51,49.53,49.47,49.5,56900.0,37.0744,37.0893,37.0444,37.0669,56900.0
2010-10-13 13:20:00,49.51,49.57,49.5,49.55,28700.0,37.0744,37.1193,37.0669,37.1043,28700.0
2010-10-13 13:25:00,49.56,49.57,49.44,49.47,32900.0,37.1118,37.1193,37.0219,37.0444,32900.0
2010-10-13 13:30:00,49.5,49.54,49.47,49.5,34500.0,37.0669,37.0968,37.0444,37.0669,34500.0
2010-10-13 13:35:00,49.5,49.57,49.49,49.56,32200.0,37.0669,37.1193,37.0594,37.1118,32200.0
2010-10-13 13:40:00,49.57,49.57,49.5,49.53,15700.0,37.1193,37.1193,37.0669,37.0893,15700.0
2010-10-13 13:45:00,49.52,49.55,49.48,49.52,33200.0,37.0818,37.1043,37.0519,37.0818,33200.0
2010-10-13 13:50:00,49.52,49.54,49.47,49.53,16500.0,37.0818,37.0968,37.0444,37.0893,16500.0
2010-10-13 13:55:00,49.54,49.55,49.49,49.54,43300.0,37.0968,37.1043,37.0594,37.0968,43300.0
2010-10-13 14:00:00,49.54,49.63,49.53,49.54,117500.0,37.0968,37.1642,37.0893,37.0968,117500.0
2010-10-13 14:05:00,49.54,49.64,49.54,49.61,86500.0,37.0968,37.1717,37.0968,37.1492,86500.0
2010-10-13 14:10:00,49.61,49.74,49.6,49.74,40600.0,37.1492,37.2466,37.1418,37.2466,40600.0
2010-10-13 14:15:00,49.73,49.74,49.69,49.71,45800.0,37.2391,37.2466,37.2091,37.2241,45800.0
2010-10-13 14:20:00,49.71,49.77,49.7,49.7,62200.0,37.2241,37.2691,37.2166,37.2166,62200.0
2010-10-13 14:25:00,49.7,49.74,49.68,49.7,58600.0,37.2166,37.2466,37.2017,37.2166,58600.0
2010-10-13 14:30:00,49.69,49.74,49.69,49.72,58700.0,37.2091,37.2466,37.2091,37.2316,58700.0
2010-10-13 14:35:00,49.73,49.74,49.64,49.65,57000.0,37.2391,37.2466,37.1717,37.1792,57000.0
2010-10-13 14:40:00,49.64,49.68,49.62,49.67,67100.0,37.1717,37.2017,37.1567,37.1942,67100.0
2010-10-13 14:45:00,49.67,49.68,49.6,49.61,63100.0,37.1942,37.2017,37.1418,37.1492,63100.0
2010-10-13 14:50:00,49.6,49.64,49.6,49.61,49600.0,37.1418,37.1717,37.1418,37.1492,49600.0
2010-10-13 14:55:00,49.61,49.68,49.6,49.67,64400.0,37.1492,37.2017,37.1418,37.1942,64400.0
2010-10-13 15:00:00,49.67,49.71,49.61,49.61,119400.0,37.1942,37.2241,37.1492,37.1492,119400.0
2010-10-13 15:05:00,49.61,49.65,49.6,49.64,154500.0,37.1492,37.1792,37.1418,37.1717,154500.0
2010-10-13 15:10:00,49.64,49.66,49.61,49.61,117200.0,37.1717,37.1867,37.1492,37.1492,117200.0
2010-10-13 15:15:00,49.61,49.69,49.61,49.64,100100.0,37.1492,37.2091,37.1492,37.1717,100100.0
2010-10-13 15:20:00,49.64,49.68,49.64,49.65,98100.0,37.1717,37.2017,37.1717,37.1792,98100.0
2010-10-13 15:25:00,49.65,49.68,49.65,49.66,148400.0,37.1792,37.2017,37.1792,37.1867,148400.0
2010-10-13 15:30:00,49.65,49.72,49.64,49.65,121700.0,37.1792,37.2316,37.1717,37.1792,121700.0
2010-10-13 15:35:00,49.65,49.71,49.65,49.66,127600.0,37.1792,37.2241,37.1792,37.1867,127600.0
2010-10-13 15:40:00,49.66,49.73,49.65,49.73,110100.0,37.1867,37.2391,37.1792,37.2391,110100.0
2010-10-13 15:45:00,49.72,49.73,49.67,49.68,165700.0,37.2316,37.2391,37.1942,37.2017,165700.0
2010-10-13 15:50:00,49.68,49.73,49.67,49.68,239600.0,37.2017,37.2391,37.1942,37.2017,239600.0
2010-10-13 15:55:00,49.68,49.72,49.61,49.62,293700.0,37.2017,37.2316,37.1492,37.1567,293700.0
2010-10-14 09:30:00,50.12,50.47,50.0,50.31,159800.0,37.5311,37.7932,37.4413,37.6734,159800.0
2010-10-14 09:35:00,50.28,50.31,50.0,50.28,158800.0,37.651,37.6734,37.4413,37.651,158800.0
2010-10-14 09:40:00,50.26,50.49,50.15,50.48,263000.0,37.636,37.8082,37.5536,37.8007,263000.0
2010-10-14 09:45:00,50.48,50.81,50.37,50.69,270100.0,37.8007,38.0478,37.7184,37.958,270100.0
2010-10-14 09:50:00,50.7,50.85,50.62,50.76,176800.0,37.9655,38.0778,37.9056,38.0104,176800.0
2010-10-14 09:55:00,50.76,50.76,50.37,50.41,157100.0,38.0104,38.0104,37.7184,37.7483,157100.0
2010-10-14 10:00:00,50.41,50.59,50.38,50.49,282700.0,37.7483,37.8831,37.7258,37.8082,282700.0
2010-10-14 10:05:00,50.49,50.64,50.48,50.5,122100.0,37.8082,37.9205,37.8007,37.8157,122100.0
2010-10-14 10:10:00,50.52,50.64,50.47,50.59,75800.0,37.8307,37.9205,37.7932,37.8831,75800.0
2010-10-14 10:15:00,50.57,50.7,50.5,50.61,65000.0,37.8681,37.9655,37.8157,37.8981,65000.0
2010-10-14 10:20:00,50.6,50.78,50.59,50.77,66900.0,37.8906,38.0254,37.8831,38.0179,66900.0
2010-10-14 10:25:00,50.78,50.78,50.63,50.72,56600.0,38.0254,38.0254,37.913,37.9804,56600.0
2010-10-14 10:30:00,50.69,50.69,50.53,50.56,55200.0,37.958,37.958,37.8382,37.8606,55200.0
2010-10-14 10:35:00,50.58,50.63,50.52,50.61,41400.0,37.8756,37.913,37.8307,37.8981,41400.0
2010-10-14 10:40:00,50.61,50.61,50.49,50.5,55800.0,37.8981,37.8981,37.8082,37.8157,55800.0
2010-10-14 10:45:00,50.5,50.61,50.5,50.54,36800.0,37.8157,37.8981,37.8157,37.8457,36800.0
2010-10-14 10:50:00,50.57,50.6,50.51,50.56,55700.0,37.8681,37.8906,37.8232,37.8606,55700.0
2010-10-14 10:55:00,50.56,50.56,50.4,50.44,33500.0,37.8606,37.8606,37.7408,37.7708,33500.0
2010-10-14 11:00:00,50.44,50.5,50.35,50.38,35200.0,37.7708,37.8157,37.7034,37.7258,35200.0
2010-10-14 11:05:00,50.38,50.53,50.33,50.5,95600.0,37.7258,37.8382,37.6884,37.8157,95600.0
2010-10-14 11:10:00,50.5,50.5,50.37,50.4,41600.0,37.8157,37.8157,37.7184,37.7408,41600.0
2010-10-14 11:15:00,50.41,50.48,50.38,50.38,46600.0,37.7483,37.8007,37.7258,37.7258,46600.0
2010-10-14 11:20:00,50.38,50.4,50.27,50.3,37500.0,37.7258,37.7408,37.6435,37.6659,37500.0
2010-10-14 11:25:00,50.29,50.34,50.28,50.31,48300.0,37.6584,37.6959,37.651,37.6734,48300.0
2010-10-14 11:30:00,50.32,50.34,50.18,50.22,48200.0,37.6809,37.6959,37.5761,37.606,48200.0
2010-10-14 11:35:00,50.21,50.24,50.11,50.11,53100.0,37.5985,37.621,37.5237,37.5237,53100.0
2010-10-14 11:40:00,50.11,50.14,50.0,50.0,52500.0,37.5237,37.5461,37.4413,37.4413,52500.0
2010-10-14 11:45:00,50.0,50.04,49.94,49.98,97000.0,37.4413,37.4712,37.3964,37.4263,97000.0
2010-10-14 11:50:00,49.98,50.17,49.97,50.17,46500.0,37.4263,37.5686,37.4188,37.5686,46500.0
2010-10-14 11:55:00,50.16,50.17,50.09,50.1,14500.0,37.5611,37.5686,37.5087,37.5162,14500.0
2010-10-14 12:00:00,50.1,50.15,50.08,50.12,48300.0,37.5162,37.5536,37.5012,37.5311,48300.0
2010-10-14 12:05:00,50.13,50.19,50.13,50.15,30700.0,37.5386,37.5836,37.5386,37.5536,30700.0
2010-10-14 12:10:00,50.14,50.33,50.14,50.28,71800.0,37.5461,37.6884,37.5461,37.651,71800.0
2010-10-14 12:15:00,50.27,50.28,50.19,50.26,25200.0,37.6435,37.651,37.5836,37.636,25200.0
2010-10-14 12:20:00,50.27,50.31,50.2,50.25,78500.0,37.6435,37.6734,37.5911,37.6285,78500.0
2010-10-14 12:25:00,50.26,50.28,50.22,50.28,31200.0,37.636,37.651,37.606,37.651,31200.0
2010-10-14 12:30:00,50.29,50.29,50.17,50.26,47200.0,37.6584,37.6584,37.5686,37.636,47200.0
2010-10-14 12:35:00,50.26,50.29,50.21,50.27,23600.0,37.636,37.6584,37.5985,37.6435,23600.0
2010-10-14 12:40:00,50.27,50.28,50.19,50.21,20700.0,37.6435,37.651,37.5836,37.5985,20700.0
2010-10-14 12:45:00,50.22,50.27,50.19,50.25,30000.0,37.606,37.6435,37.5836,37.6285,30000.0
2010-10-14 12:50:00,50.27,50.35,50.27,50.33,32400.0,37.6435,37.7034,37.6435,37.6884,32400.0
2010-10-14 12:55:00,50.32,50.36,50.29,50.32,18800.0,37.6809,37.7109,37.6584,37.6809,18800.0
2010-10-14 13:00:00,50.32,50.32,50.2,50.26,54500.0,37.6809,37.6809,37.5911,37.636,54500.0
2010-10-14 13:05:00,50.27,50.28,50.08,50.11,49700.0,37.6435,37.651,37.5012,37.5237,49700.0
2010-10-14 13:10:00,50.1,50.2,50.09,50.1,33500.0,37.5162,37.5911,37.5087,37.5162,33500.0
2010-10-14 13:15:00,50.1,50.13,49.99,50.0,29100.0,37.5162,37.5386,37.4338,37.4413,29100.0
2010-10-14 13:20:00,50.0,50.02,49.94,49.99,24600.0,37.4413,37.4563,37.3964,37.4338,24600.0
2010-10-14 13:25:00,49.98,50.05,49.98,50.04,27300.0,37.4263,37.4787,37.4263,37.4712,27300.0
2010-10-14 13:30:00,50.05,50.13,50.02,50.12,48700.0,37.4787,37.5386,37.4563,37.5311,48700.0
2010-10-14 13:35:00,50.13,50.29,50.11,50.29,61600.0,37.5386,37.6584,37.5237,37.6584,61600.0
2010-10-14 13:40:00,50.3,50.3,50.18,50.26,71700.0,37.6659,37.6659,37.5761,37.636,71700.0
2010-10-14 13:45:00,50.25,50.3,50.21,50.27,35700.0,37.6285,37.6659,37.5985,37.6435,35700.0
2010-10-14 13:50:00,50.26,50.29,50.17,50.29,34000.0,37.636,37.6584,37.5686,37.6584,34000.0
2010-10-14 13:55:00,50.29,50.3,50.2,50.22,26700.0,37.6584,37.6659,37.5911,37.606,26700.0
2010-10-14 14:00:00,50.21,50.21,50.07,50.12,32500.0,37.5985,37.5985,37.4937,37.5311,32500.0
2010-10-14 14:05:00,50.12,50.14,50.05,50.09,32400.0,37.5311,37.5461,37.4787,37.5087,32400.0
2010-10-14 14:10:00,50.09,50.18,50.08,50.17,33800.0,37.5087,37.5761,37.5012,37.5686,33800.0
2010-10-14 14:15:00,50.17,50.17,50.1,50.17,24700.0,37.5686,37.5686,37.5162,37.5686,24700.0
2010-10-14 14:20:00,50.17,50.22,50.11,50.11,36100.0,37.5686,37.606,37.5237,37.5237,36100.0
2010-10-14 14:25:00,50.11,50.17,50.08,50.11,31600.0,37.5237,37.5686,37.5012,37.5237,31600.0
2010-10-14 14:30:00,50.1,50.13,50.03,50.03,31300.0,37.5162,37.5386,37.4638,37.4638,31300.0
2010-10-14 14:35:00,50.02,50.09,49.99,49.99,54000.0,37.4563,37.5087,37.4338,37.4338,54000.0
2010-10-14 14:40:00,49.98,50.09,49.96,50.08,50700.0,37.4263,37.5087,37.4113,37.5012,50700.0
2010-10-14 14:45:00,50.09,50.1,50.03,50.1,48100.0,37.5087,37.5162,37.4638,37.5162,48100.0
2010-10-14 14:50:00,50.1,50.14,50.08,50.09,28100.0,37.5162,37.5461,37.5012,37.5087,28100.0
2010-10-14 14:55:00,50.08,50.08,50.0,50.02,75400.0,37.5012,37.5012,37.4413,37.4563,75400.0
2010-10-14 15:00:00,50.02,50.06,50.0,50.05,53000.0,37.4563,37.4862,37.4413,37.4787,53000.0
2010-10-14 15:05:00,50.05,50.17,50.0,50.16,78200.0,37.4787,37.5686,37.4413,37.5611,78200.0
2010-10-14 15:10:00,50.16,50.21,50.14,50.17,85000.0,37.5611,37.5985,37.5461,37.5686,85000.0
2010-10-14 15:15:00,50.17,50.21,50.15,50.15,66200.0,37.5686,37.5985,37.5536,37.5536,66200.0
2010-10-14 15:20:00,50.15,50.29,50.15,50.25,114100.0,37.5536,37.6584,37.5536,37.6285,114100.0
2010-10-14 15:25:00,50.25,50.26,50.19,50.22,62000.0,37.6285,37.636,37.5836,37.606,62000.0
2010-10-14 15:30:00,50.22,50.23,50.14,50.18,92100.0,37.606,37.6135,37.5461,37.5761,92100.0
2010-10-14 15:35:00,50.18,50.25,50.14,50.18,162400.0,37.5761,37.6285,37.5461,37.5761,162400.0
2010-10-14 15:40:00,50.19,50.23,50.14,50.18,117700.0,37.5836,37.6135,37.5461,37.5761,117700.0
2010-10-14 15:45:00,50.19,50.39,50.18,50.37,434200.0,37.5836,37.7333,37.5761,37.7184,434200.0
2010-10-14 15:50:00,50.37,50.51,50.35,50.36,439100.0,37.7184,37.8232,37.7034,37.7109,439100.0
2010-10-14 15:55:00,50.37,50.42,50.34,50.39,422000.0,37.7184,37.7558,37.6959,37.7333,422000.0
2010-10-15 09:30:00,51.04,51.04,50.42,50.71,623900.0,38.2201,38.2201,37.7558,37.973,623900.0
2010-10-15 09:35:00,50.65,50.83,50.6,50.61,31200.0,37.928,38.0628,37.8906,37.8981,31200.0
2010-10-15 09:40:00,50.61,50.61,50.24,50.25,82200.0,37.8981,37.8981,37.621,37.6285,82200.0
2010-10-15 09:45:00,50.24,50.26,50.12,50.2,202000.0,37.621,37.636,37.5311,37.5911,202000.0
2010-10-15 09:50:00,50.19,50.47,50.18,50.35,68200.0,37.5836,37.7932,37.5761,37.7034,68200.0
2010-10-15 09:55:00,50.36,50.61,50.21,50.32,144700.0,37.7109,37.8981,37.5985,37.6809,144700.0
2010-10-15 10:00:00,50.36,50.53,50.09,50.13,64200.0,37.7109,37.8382,37.5087,37.5386,64200.0
2010-10-15 10:05:00,50.13,50.24,50.05,50.16,69100.0,37.5386,37.621,37.4787,37.5611,69100.0
2010-10-15 10:10:00,50.16,50.25,50.11,50.22,45900.0,37.5611,37.6285,37.5237,37.606,45900.0
2010-10-15 10:15:00,50.24,50.38,50.09,50.14,46800.0,37.621,37.7258,37.5087,37.5461,46800.0
2010-10-15 10:20:00,50.12,50.18,50.05,50.09,35800.0,37.5311,37.5761,37.4787,37.5087,35800.0
2010-10-15 10:25:00,50.08,50.13,49.99,50.01,42700.0,37.5012,37.5386,37.4338,37.4488,42700.0
2010-10-15 10:30:00,50.0,50.0,49.82,49.92,44700.0,37.4413,37.4413,37.3065,37.3814,44700.0
2010-10-15 10:35:00,49.92,50.13,49.92,50.02,68900.0,37.3814,37.5386,37.3814,37.4563,68900.0
2010-10-15 10:40:00,50.01,50.14,49.98,50.14,50900.0,37.4488,37.5461,37.4263,37.5461,50900.0
2010-10-15 10:45:00,50.14,50.14,49.99,50.01,50500.0,37.5461,37.5461,37.4338,37.4488,50500.0
2010-10-15 10:50:00,50.02,50.15,49.97,50.15,52100.0,37.4563,37.5536,37.4188,37.5536,52100.0
2010-10-15 10:55:00,50.16,50.29,50.14,50.19,83100.0,37.5611,37.6584,37.5461,37.5836,83100.0
2010-10-15 11:00:00,50.2,50.26,50.1,50.12,62200.0,37.5911,37.636,37.5162,37.5311,62200.0
2010-10-15 11:05:00,50.12,50.4,50.1,50.36,58700.0,37.5311,37.7408,37.5162,37.7109,58700.0
2010-10-15 11:10:00,50.36,50.47,50.36,50.38,87700.0,37.7109,37.7932,37.7109,37.7258,87700.0
2010-10-15 11:15:00,50.4,50.52,50.38,50.44,66500.0,37.7408,37.8307,37.7258,37.7708,66500.0
2010-10-15 11:20:00,50.4,50.41,50.28,50.3,34500.0,37.7408,37.7483,37.651,37.6659,34500.0
2010-10-15 11:25:00,50.32,50.42,50.26,50.41,51400.0,37.6809,37.7558,37.636,37.7483,51400.0
2010-10-15 11:30:00,50.4,50.56,50.4,50.52,97700.0,37.7408,37.8606,37.7408,37.8307,97700.0
2010-10-15 11:35:00,50.52,50.59,50.44,50.5,58700.0,37.8307,37.8831,37.7708,37.8157,58700.0
2010-10-15 11:40:00,50.51,50.59,50.46,50.51,37100.0,37.8232,37.8831,37.7857,37.8232,37100.0
2010-10-15 11:45:00,50.52,50.53,50.35,50.38,62900.0,37.8307,37.8382,37.7034,37.7258,62900.0
2010-10-15 11:50:00,50.36,50.42,50.34,50.41,41200.0,37.7109,37.7558,37.6959,37.7483,41200.0
2010-10-15 11:55:00,50.42,50.43,50.24,50.28,61100.0,37.7558,37.7633,37.621,37.651,61100.0
2010-10-15 12:00:00,50.28,50.37,50.24,50.28,34700.0,37.651,37.7184,37.621,37.651,34700.0
2010-10-15 12:05:00,50.27,50.27,50.13,50.2,44700.0,37.6435,37.6435,37.5386,37.5911,44700.0
2010-10-15 12:10:00,50.19,50.23,50.16,50.17,43900.0,37.5836,37.6135,37.5611,37.5686,43900.0
2010-10-15 12:15:00,50.17,50.25,50.14,50.23,37200.0,37.5686,37.6285,37.5461,37.6135,37200.0
2010-10-15 12:20:00,50.25,50.33,50.25,50.32,63900.0,37.6285,37.6884,37.6285,37.6809,63900.0
2010-10-15 12:25:00,50.31,50.36,50.29,50.32,65600.0,37.6734,37.7109,37.6584,37.6809,65600.0
2010-10-15 12:30:00,50.33,50.38,50.32,50.36,73500.0,37.6884,37.7258,37.6809,37.7109,73500.0
2010-10-15 12:35:00,50.36,50.42,50.35,50.42,53500.0,37.7109,37.7558,37.7034,37.7558,53500.0
2010-10-15 12:40:00,50.42,50.52,50.4,50.52,89500.0,37.7558,37.8307,37.7408,37.8307,89500.0
2010-10-15 12:45:00,50.52,50.54,50.49,50.5,86300.0,37.8307,37.8457,37.8082,37.8157,86300.0
2010-10-15 12:50:00,50.51,50.53,50.34,50.34,50000.0,37.8232,37.8382,37.6959,37.6959,50000.0
2010-10-15 12:55:00,50.33,50.36,50.29,50.36,26700.0,37.6884,37.7109,37.6584,37.7109,26700.0
2010-10-15 13:00:00,50.37,50.45,50.35,50.37,25000.0,37.7184,37.7783,37.7034,37.7184,25000.0
2010-10-15 13:05:00,50.37,50.4,50.32,50.4,15500.0,37.7184,37.7408,37.6809,37.7408,15500.0
2010-10-15 13:10:00,50.41,50.42,50.31,50.33,13600.0,37.7483,37.7558,37.6734,37.6884,13600.0
2010-10-15 13:15:00,50.32,50.36,50.27,50.28,9600.0,37.6809,37.7109,37.6435,37.651,9600.0
2010-10-15 13:20:00,50.28,50.36,50.28,50.34,16700.0,37.651,37.7109,37.651,37.6959,16700.0
2010-10-15 13:25:00,50.33,50.4,50.32,50.39,19500.0,37.6884,37.7408,37.6809,37.7333,19500.0
2010-10-15 13:30:00,50.39,50.42,50.35,50.35,13800.0,37.7333,37.7558,37.7034,37.7034,13800.0
2010-10-15 13:35:00,50.34,50.37,50.3,50.3,47900.0,37.6959,37.7184,37.6659,37.6659,47900.0
2010-10-15 13:40:00,50.31,50.32,50.22,50.29,35900.0,37.6734,37.6809,37.606,37.6584,35900.0
2010-10-15 13:45:00,50.29,50.32,50.23,50.32,31200.0,37.6584,37.6809,37.6135,37.6809,31200.0
2010-10-15 13:50:00,50.31,50.37,50.22,50.24,31300.0,37.6734,37.7184,37.606,37.621,31300.0
2010-10-15 13:55:00,50.24,50.27,50.18,50.26,33400.0,37.621,37.6435,37.5761,37.636,33400.0
2010-10-15 14:00:00,50.26,50.26,50.14,50.22,29600.0,37.636,37.636,37.5461,37.606,29600.0
2010-10-15 14:05:00,50.23,50.33,50.18,50.24,56800.0,37.6135,37.6884,37.5761,37.621,56800.0
2010-10-15 14:10:00,50.26,50.33,50.24,50.31,33100.0,37.636,37.6884,37.621,37.6734,33100.0
2010-10-15 14:15:00,50.31,50.35,50.24,50.25,29600.0,37.6734,37.7034,37.621,37.6285,29600.0
2010-10-15 14:20:00,50.26,50.29,50.18,50.21,21600.0,37.636,37.6584,37.5761,37.5985,21600.0
2010-10-15 14:25:00,50.22,50.34,50.22,50.31,21600.0,37.606,37.6959,37.606,37.6734,21600.0
2010-10-15 14:30:00,50.31,50.34,50.25,50.27,40800.0,37.6734,37.6959,37.6285,37.6435,40800.0
2010-10-15 14:35:00,50.27,50.41,50.25,50.33,44500.0,37.6435,37.7483,37.6285,37.6884,44500.0
2010-10-15 14:40:00,50.33,50.33,50.22,50.32,46100.0,37.6884,37.6884,37.606,37.6809,46100.0
2010-10-15 14:45:00,50.32,50.32,50.2,50.26,32600.0,37.6809,37.6809,37.5911,37.636,32600.0
2010-10-15 14:50:00,50.26,50.3,50.23,50.23,42900.0,37.636,37.6659,37.6135,37.6135,42900.0
2010-10-15 14:55:00,50.23,50.31,50.19,50.31,38600.0,37.6135,37.6734,37.5836,37.6734,38600.0
2010-10-15 15:00:00,50.3,50.31,50.2,50.22,52200.0,37.6659,37.6734,37.5911,37.606,52200.0
2010-10-15 15:05:00,50.23,50.26,50.15,50.18,42000.0,37.6135,37.636,37.5536,37.5761,42000.0
2010-10-15 15:10:00,50.19,50.25,50.16,50.22,34700.0,37.5836,37.6285,37.5611,37.606,34700.0
2010-10-15 15:15:00,50.22,50.26,50.19,50.19,61600.0,37.606,37.636,37.5836,37.5836,61600.0
2010-10-15 15:20:00,50.19,50.26,50.19,50.2,49400.0,37.5836,37.636,37.5836,37.5911,49400.0
2010-10-15 15:25:00,50.21,50.29,50.17,50.17,55600.0,37.5985,37.6584,37.5686,37.5686,55600.0
2010-10-15 15:30:00,50.18,50.26,50.14,50.21,95800.0,37.5761,37.636,37.5461,37.5985,95800.0
2010-10-15 15:35:00,50.22,50.42,50.22,50.41,84400.0,37.606,37.7558,37.606,37.7483,84400.0
2010-10-15 15:40:00,50.42,50.43,50.27,50.32,65500.0,37.7558,37.7633,37.6435,37.6809,65500.0
2010-10-15 15:45:00,50.32,50.43,50.32,50.4,130600.0,37.6809,37.7633,37.6809,37.7408,130600.0
2010-10-15 15:50:00,50.4,50.43,50.35,50.38,219300.0,37.7408,37.7633,37.7034,37.7258,219300.0
2010-10-15 15:55:00,50.38,50.39,50.23,50.32,421700.0,37.7258,37.7333,37.6135,37.6809,421700.0
2010-10-18 09:30:00,50.25,50.33,50.02,50.11,98000.0,37.6285,37.6884,37.4563,37.5237,98000.0
2010-10-18 09:35:00,50.1,50.17,49.9,50.01,78100.0,37.5162,37.5686,37.3664,37.4488,78100.0
2010-10-18 09:40:00,50.0,50.2,50.0,50.12,45500.0,37.4413,37.5911,37.4413,37.5311,45500.0
2010-10-18 09:45:00,50.12,50.15,50.0,50.01,46300.0,37.5311,37.5536,37.4413,37.4488,46300.0
2010-10-18 09:50:00,50.03,50.16,49.94,50.04,60400.0,37.4638,37.5611,37.3964,37.4712,60400.0
2010-10-18 09:55:00,50.02,50.27,50.0,50.17,74900.0,37.4563,37.6435,37.4413,37.5686,74900.0
2010-10-18 10:00:00,50.17,50.35,50.12,50.14,77800.0,37.5686,37.7034,37.5311,37.5461,77800.0
2010-10-18 10:05:00,50.14,50.29,50.14,50.14,37000.0,37.5461,37.6584,37.5461,37.5461,37000.0
2010-10-18 10:10:00,50.13,50.2,50.03,50.13,78300.0,37.5386,37.5911,37.4638,37.5386,78300.0
2010-10-18 10:15:00,50.13,50.26,50.1,50.17,67600.0,37.5386,37.636,37.5162,37.5686,67600.0
2010-10-18 10:20:00,50.19,50.21,49.94,49.98,79700.0,37.5836,37.5985,37.3964,37.4263,79700.0
2010-10-18 10:25:00,49.97,49.97,49.83,49.9,80700.0,37.4188,37.4188,37.314,37.3664,80700.0
2010-10-18 10:30:00,49.9,50.08,49.89,50.05,80000.0,37.3664,37.5012,37.3589,37.4787,80000.0
2010-10-18 10:35:00,50.05,50.19,50.0,50.19,48000.0,37.4787,37.5836,37.4413,37.5836,48000.0
2010-10-18 10:40:00,50.18,50.19,50.04,50.06,41100.0,37.5761,37.5836,37.4712,37.4862,41100.0
2010-10-18 10:45:00,50.04,50.12,49.98,49.98,46900.0,37.4712,37.5311,37.4263,37.4263,46900.0
2010-10-18 10:50:00,49.98,50.19,49.98,50.13,52200.0,37.4263,37.5836,37.4263,37.5386,52200.0
2010-10-18 10:55:00,50.13,50.14,49.98,49.99,44800.0,37.5386,37.5461,37.4263,37.4338,44800.0
2010-10-18 11:00:00,50.0,50.04,49.85,49.88,39100.0,37.4413,37.4712,37.329,37.3514,39100.0
2010-10-18 11:05:00,49.88,49.92,49.8,49.87,79000.0,37.3514,37.3814,37.2915,37.3439,79000.0
2010-10-18 11:10:00,49.88,49.92,49.83,49.86,69000.0,37.3514,37.3814,37.314,37.3365,69000.0
2010-10-18 11:15:00,49.86,49.87,49.75,49.79,40500.0,37.3365,37.3439,37.2541,37.284,40500.0
2010-10-18 11:20:00,49.8,49.97,49.78,49.93,104400.0,37.2915,37.4188,37.2765,37.3889,104400.0
2010-10-18 11:25:00,49.92,49.96,49.89,49.95,26100.0,37.3814,37.4113,37.3589,37.4038,26100.0
2010-10-18 11:30:00,49.94,49.95,49.86,49.86,26600.0,37.3964,37.4038,37.3365,37.3365,26600.0
2010-10-18 11:35:00,49.86,49.87,49.78,49.84,46100.0,37.3365,37.3439,37.2765,37.3215,46100.0
2010-10-18 11:40:00,49.83,49.83,49.72,49.75,37000.0,37.314,37.314,37.2316,37.2541,37000.0
2010-10-18 11:45:00,49.75,49.79,49.74,49.77,32400.0,37.2541,37.284,37.2466,37.2691,32400.0
2010-10-18 11:50:00,49.77,49.8,49.7,49.8,67300.0,37.2691,37.2915,37.2166,37.2915,67300.0
2010-10-18 11:55:00,49.8,49.94,49.79,49.92,34700.0,37.2915,37.3964,37.284,37.3814,34700.0
2010-10-18 12:00:00,49.93,49.93,49.83,49.84,35100.0,37.3889,37.3889,37.314,37.3215,35100.0
2010-10-18 12:05:00,49.86,49.87,49.77,49.84,28000.0,37.3365,37.3439,37.2691,37.3215,28000.0
2010-10-18 12:10:00,49.84,49.85,49.77,49.81,17400.0,37.3215,37.329,37.2691,37.299,17400.0
2010-10-18 12:15:00,49.8,49.81,49.78,49.79,38200.0,37.2915,37.299,37.2765,37.284,38200.0
2010-10-18 12:20:00,49.79,49.81,49.79,49.79,17300.0,37.284,37.299,37.284,37.284,17300.0
2010-10-18 12:25:00,49.8,49.84,49.72,49.84,39500.0,37.2915,37.3215,37.2316,37.3215,39500.0
2010-10-18 12:30:00,49.84,49.85,49.76,49.83,53400.0,37.3215,37.329,37.2616,37.314,53400.0
2010-10-18 12:35:00,49.84,49.85,49.74,49.85,35200.0,37.3215,37.329,37.2466,37.329,35200.0
2010-10-18 12:40:00,49.84,49.89,49.82,49.87,39300.0,37.3215,37.3589,37.3065,37.3439,39300.0
2010-10-18 12:45:00,49.88,49.9,49.85,49.89,29800.0,37.3514,37.3664,37.329,37.3589,29800.0
2010-10-18 12:50:00,49.9,49.93,49.83,49.85,46500.0,37.3664,37.3889,37.314,37.329,46500.0
2010-10-18 12:55:00,49.85,49.91,49.85,49.87,30700.0,37.329,37.3739,37.329,37.3439,30700.0
2010-10-18 13:00:00,49.87,49.95,49.87,49.91,28400.0,37.3439,37.4038,37.3439,37.3739,28400.0
2010-10-18 13:05:00,49.92,49.97,49.9,49.96,31800.0,37.3814,37.4188,37.3664,37.4113,31800.0
2010-10-18 13:10:00,49.95,50.13,49.9,50.1,74800.0,37.4038,37.5386,37.3664,37.5162,74800.0
2010-10-18 13:15:00,50.1,50.12,50.03,50.07,32200.0,37.5162,37.5311,37.4638,37.4937,32200.0
2010-10-18 13:20:00,50.06,50.07,49.97,49.99,11800.0,37.4862,37.4937,37.4188,37.4338,11800.0
2010-10-18 13:25:00,50.0,50.01,49.96,49.96,35300.0,37.4413,37.4488,37.4113,37.4113,35300.0
2010-10-18 13:30:00,49.96,50.0,49.94,50.0,23200.0,37.4113,37.4413,37.3964,37.4413,23200.0
2010-10-18 13:35:00,50.0,50.0,49.92,49.95,20200.0,37.4413,37.4413,37.3814,37.4038,20200.0
2010-10-18 13:40:00,49.95,49.98,49.92,49.95,17000.0,37.4038,37.4263,37.3814,37.4038,17000.0
2010-10-18 13:45:00,49.97,49.97,49.88,49.96,28100.0,37.4188,37.4188,37.3514,37.4113,28100.0
2010-10-18 13:50:00,49.96,49.97,49.89,49.89,12900.0,37.4113,37.4188,37.3589,37.3589,12900.0
2010-10-18 13:55:00,49.89,50.0,49.85,49.99,107100.0,37.3589,37.4413,37.329,37.4338,107100.0
2010-10-18 14:00:00,49.99,50.09,49.98,50.01,87900.0,37.4338,37.5087,37.4263,37.4488,87900.0
2010-10-18 14:05:00,50.0,50.0,49.92,49.95,101900.0,37.4413,37.4413,37.3814,37.4038,101900.0
2010-10-18 14:10:00,49.94,50.0,49.94,49.99,32000.0,37.3964,37.4413,37.3964,37.4338,32000.0
2010-10-18 14:15:00,49.99,50.07,49.98,50.02,39800.0,37.4338,37.4937,37.4263,37.4563,39800.0
2010-10-18 14:20:00,50.01,50.09,50.01,50.08,52300.0,37.4488,37.5087,37.4488,37.5012,52300.0
2010-10-18 14:25:00,50.07,50.18,50.04,50.15,100400.0,37.4937,37.5761,37.4712,37.5536,100400.0
2010-10-18 14:30:00,50.15,50.15,50.05,50.12,98900.0,37.5536,37.5536,37.4787,37.5311,98900.0
2010-10-18 14:35:00,50.13,50.13,50.03,50.03,42800.0,37.5386,37.5386,37.4638,37.4638,42800.0
2010-10-18 14:40:00,50.03,50.09,50.01,50.06,39200.0,37.4638,37.5087,37.4488,37.4862,39200.0
2010-10-18 14:45:00,50.06,50.14,50.05,50.1,45400.0,37.4862,37.5461,37.4787,37.5162,45400.0
2010-10-18 14:50:00,50.1,50.14,50.07,50.12,47400.0,37.5162,37.5461,37.4937,37.5311,47400.0
2010-10-18 14:55:00,50.11,50.16,50.1,50.15,52600.0,37.5237,37.5611,37.5162,37.5536,52600.0
2010-10-18 15:00:00,50.14,50.21,50.13,50.16,54800.0,37.5461,37.5985,37.5386,37.5611,54800.0
2010-10-18 15:05:00,50.16,50.3,50.15,50.29,78700.0,37.5611,37.6659,37.5536,37.6584,78700.0
2010-10-18 15:10:00,50.28,50.28,50.19,50.2,33500.0,37.651,37.651,37.5836,37.5911,33500.0
2010-10-18 15:15:00,50.2,50.2,50.11,50.11,47000.0,37.5911,37.5911,37.5237,37.5237,47000.0
2010-10-18 15:20:00,50.11,50.14,50.07,50.09,64700.0,37.5237,37.5461,37.4937,37.5087,64700.0
2010-10-18 15:25:00,50.09,50.15,50.09,50.11,82700.0,37.5087,37.5536,37.5087,37.5237,82700.0
2010-10-18 15:30:00,50.12,50.21,50.1,50.2,66900.0,37.5311,37.5985,37.5162,37.5911,66900.0
2010-10-18 15:35:00,50.19,50.27,50.19,50.24,54200.0,37.5836,37.6435,37.5836,37.621,54200.0
2010-10-18 15:40:00,50.23,50.3,50.22,50.27,69000.0,37.6135,37.6659,37.606,37.6435,69000.0
2010-10-18 15:45:00,50.26,50.27,50.2,50.25,79500.0,37.636,37.6435,37.5911,37.6285,79500.0
2010-10-18 15:50:00,50.24,50.29,50.24,50.27,109900.0,37.621,37.6584,37.621,37.6435,109900.0
2010-10-18 15:55:00,50.27,50.32,50.24,50.31,140300.0,37.6435,37.6809,37.621,37.6734,140300.0
2010-10-19 09:30:00,49.56,49.78,49.0,49.35,320400.0,37.1118,37.2765,36.6925,36.9545,320400.0
2010-10-19 09:35:00,49.31,49.6,49.31,49.59,86200.0,36.9246,37.1418,36.9246,37.1343,86200.0
2010-10-19 09:40:00,49.59,49.66,49.44,49.5,143300.0,37.1343,37.1867,37.0219,37.0669,143300.0
2010-10-19 09:45:00,49.5,49.78,49.47,49.51,164500.0,37.0669,37.2765,37.0444,37.0744,164500.0
2010-10-19 09:50:00,49.5,49.63,49.43,49.51,129600.0,37.0669,37.1642,37.0145,37.0744,129600.0
2010-10-19 09:55:00,49.51,49.59,49.4,49.47,67900.0,37.0744,37.1343,36.992,37.0444,67900.0
2010-10-19 10:00:00,49.47,49.73,49.29,49.61,204900.0,37.0444,37.2391,36.9096,37.1492,204900.0
2010-10-19 10:05:00,49.6,50.06,49.58,50.02,116100.0,37.1418,37.4862,37.1268,37.4563,116100.0
2010-10-19 10:10:00,50.04,50.2,49.93,50.13,109000.0,37.4712,37.5911,37.3889,37.5386,109000.0
2010-10-19 10:15:00,50.11,50.44,50.11,50.22,107000.0,37.5237,37.7708,37.5237,37.606,107000.0
2010-10-19 10:20:00,50.23,50.5,50.22,50.41,112100.0,37.6135,37.8157,37.606,37.7483,112100.0
2010-10-19 10:25:00,50.4,50.72,50.39,50.66,116500.0,37.7408,37.9804,37.7333,37.9355,116500.0
2010-10-19 10:30:00,50.65,50.85,50.65,50.78,134400.0,37.928,38.0778,37.928,38.0254,134400.0
2010-10-19 10:35:00,50.77,50.89,50.64,50.74,135200.0,38.0179,38.1077,37.9205,37.9954,135200.0
2010-10-19 10:40:00,50.73,50.93,50.68,50.9,146300.0,37.9879,38.1377,37.9505,38.1152,146300.0
2010-10-19 10:45:00,50.91,50.94,50.82,50.87,160000.0,38.1227,38.1452,38.0553,38.0928,160000.0
2010-10-19 10:50:00,50.88,51.24,50.88,51.22,214300.0,38.1003,38.3698,38.1003,38.3549,214300.0
2010-10-19 10:55:00,51.22,51.57,51.14,51.4,296400.0,38.3549,38.6169,38.2949,38.4896,296400.0
2010-10-19 11:00:00,51.4,51.41,51.16,51.29,179800.0,38.4896,38.4971,38.3099,38.4073,179800.0
2010-10-19 11:05:00,51.29,51.36,51.05,51.05,105000.0,38.4073,38.4597,38.2276,38.2276,105000.0
2010-10-19 11:10:00,51.06,51.1,50.98,51.07,106800.0,38.235,38.265,38.1751,38.2425,106800.0
2010-10-19 11:15:00,51.07,51.26,51.06,51.15,69200.0,38.2425,38.3848,38.235,38.3024,69200.0
2010-10-19 11:20:00,51.17,51.17,50.97,51.13,92500.0,38.3174,38.3174,38.1676,38.2875,92500.0
2010-10-19 11:25:00,51.13,51.31,51.11,51.24,85500.0,38.2875,38.4222,38.2725,38.3698,85500.0
2010-10-19 11:30:00,51.24,51.33,51.24,51.29,57500.0,38.3698,38.4372,38.3698,38.4073,57500.0
2010-10-19 11:35:00,51.32,51.48,51.29,51.43,84300.0,38.4297,38.5495,38.4073,38.5121,84300.0
2010-10-19 11:40:00,51.43,51.5,51.43,51.49,204600.0,38.5121,38.5645,38.5121,38.557,204600.0
2010-10-19 11:45:00,51.5,51.77,51.47,51.75,322400.0,38.5645,38.7667,38.5421,38.7517,322400.0
2010-10-19 11:50:00,51.75,51.75,51.51,51.51,97200.0,38.7517,38.7517,38.572,38.572,97200.0
2010-10-19 11:55:00,51.52,51.52,51.41,51.41,142200.0,38.5795,38.5795,38.4971,38.4971,142200.0
2010-10-19 12:00:00,51.42,51.45,51.34,51.35,96100.0,38.5046,38.5271,38.4447,38.4522,96100.0
2010-10-19 12:05:00,51.35,51.42,51.33,51.36,116400.0,38.4522,38.5046,38.4372,38.4597,116400.0
2010-10-19 12:10:00,51.37,51.55,51.37,51.49,107600.0,38.4672,38.602,38.4672,38.557,107600.0
2010-10-19 12:15:00,51.49,51.53,51.4,51.47,53000.0,38.557,38.587,38.4896,38.5421,53000.0
2010-10-19 12:20:00,51.47,51.53,51.41,51.51,183400.0,38.5421,38.587,38.4971,38.572,183400.0
2010-10-19 12:25:00,51.5,51.65,51.47,51.57,93800.0,38.5645,38.6768,38.5421,38.6169,93800.0
2010-10-19 12:30:00,51.57,51.6,51.43,51.46,91700.0,38.6169,38.6394,38.5121,38.5346,91700.0
2010-10-19 12:35:00,51.46,51.54,51.39,51.53,57900.0,38.5346,38.5945,38.4822,38.587,57900.0
2010-10-19 12:40:00,51.54,51.61,51.51,51.61,22100.0,38.5945,38.6469,38.572,38.6469,22100.0
2010-10-19 12:45:00,51.61,51.65,51.56,51.58,36000.0,38.6469,38.6768,38.6095,38.6244,36000.0
2010-10-19 12:50:00,51.59,51.6,51.46,51.47,65800.0,38.6319,38.6394,38.5346,38.5421,65800.0
2010-10-19 12:55:00,51.46,51.49,51.37,51.49,86800.0,38.5346,38.557,38.4672,38.557,86800.0
2010-10-19 13:00:00,51.49,51.49,51.39,51.46,25800.0,38.557,38.557,38.4822,38.5346,25800.0
2010-10-19 13:05:00,51.46,51.47,51.32,51.34,46800.0,38.5346,38.5421,38.4297,38.4447,46800.0
2010-10-19 13:10:00,51.34,51.39,51.25,51.31,46900.0,38.4447,38.4822,38.3773,38.4222,46900.0
2010-10-19 13:15:00,51.3,51.36,51.23,51.36,45200.0,38.4148,38.4597,38.3623,38.4597,45200.0
2010-10-19 13:20:00,51.35,51.39,51.23,51.24,53400.0,38.4522,38.4822,38.3623,38.3698,53400.0
2010-10-19 13:25:00,51.23,51.24,51.07,51.07,56100.0,38.3623,38.3698,38.2425,38.2425,56100.0
2010-10-19 13:30:00,51.07,51.2,51.03,51.19,49200.0,38.2425,38.3399,38.2126,38.3324,49200.0
2010-10-19 13:35:00,51.19,51.29,51.17,51.26,53000.0,38.3324,38.4073,38.3174,38.3848,53000.0
2010-10-19 13:40:00,51.26,51.32,51.22,51.27,32600.0,38.3848,38.4297,38.3549,38.3923,32600.0
2010-10-19 13:45:00,51.27,51.33,51.2,51.32,33000.0,38.3923,38.4372,38.3399,38.4297,33000.0
2010-10-19 13:50:00,51.33,51.33,51.2,51.21,46400.0,38.4372,38.4372,38.3399,38.3474,46400.0
2010-10-19 13:55:00,51.22,51.23,51.07,51.22,97700.0,38.3549,38.3623,38.2425,38.3549,97700.0
2010-10-19 14:00:00,51.22,51.24,50.79,50.88,221200.0,38.3549,38.3698,38.0329,38.1003,221200.0
2010-10-19 14:05:00,50.87,51.06,50.85,51.03,119200.0,38.0928,38.235,38.0778,38.2126,119200.0
2010-10-19 14:10:00,51.04,51.21,51.04,51.16,106400.0,38.2201,38.3474,38.2201,38.3099,106400.0
2010-10-19 14:15:00,51.15,51.18,51.07,51.13,76500.0,38.3024,38.3249,38.2425,38.2875,76500.0
2010-10-19 14:20:00,51.14,51.19,51.04,51.06,69200.0,38.2949,38.3324,38.2201,38.235,69200.0
2010-10-19 14:25:00,51.07,51.15,50.99,51.08,108500.0,38.2425,38.3024,38.1826,38.25,108500.0
2010-10-19 14:30:00,51.08,51.3,51.03,51.3,135200.0,38.25,38.4148,38.2126,38.4148,135200.0
2010-10-19 14:35:00,51.3,51.37,51.23,51.33,118700.0,38.4148,38.4672,38.3623,38.4372,118700.0
2010-10-19 14:40:00,51.33,51.39,51.23,51.33,85800.0,38.4372,38.4822,38.3623,38.4372,85800.0
2010-10-19 14:45:00,51.32,51.39,51.27,51.38,79900.0,38.4297,38.4822,38.3923,38.4747,79900.0
2010-10-19 14:50:00,51.38,51.45,51.3,51.38,128500.0,38.4747,38.5271,38.4148,38.4747,128500.0
2010-10-19 14:55:00,51.39,51.4,51.2,51.22,76000.0,38.4822,38.4896,38.3399,38.3549,76000.0
2010-10-19 15:00:00,51.22,51.24,51.08,51.14,107200.0,38.3549,38.3698,38.25,38.2949,107200.0
2010-10-19 15:05:00,51.13,51.16,50.93,50.97,142500.0,38.2875,38.3099,38.1377,38.1676,142500.0
2010-10-19 15:10:00,50.94,51.03,50.83,50.93,201000.0,38.1452,38.2126,38.0628,38.1377,201000.0
2010-10-19 15:15:00,50.93,51.04,50.92,50.99,64000.0,38.1377,38.2201,38.1302,38.1826,64000.0
2010-10-19 15:20:00,50.98,51.03,50.94,51.0,92300.0,38.1751,38.2126,38.1452,38.1901,92300.0
2010-10-19 15:25:00,51.0,51.04,50.71,50.72,185900.0,38.1901,38.2201,37.973,37.9804,185900.0
2010-10-19 15:30:00,50.72,50.76,50.53,50.67,166600.0,37.9804,38.0104,37.8382,37.943,166600.0
2010-10-19 15:35:00,50.67,50.83,50.67,50.81,89900.0,37.943,38.0628,37.943,38.0478,89900.0
2010-10-19 15:40:00,50.81,50.86,50.75,50.81,108000.0,38.0478,38.0853,38.0029,38.0478,108000.0
2010-10-19 15:45:00,50.8,50.98,50.75,50.92,123700.0,38.0403,38.1751,38.0029,38.1302,123700.0
2010-10-19 15:50:00,50.92,51.03,50.87,51.02,206700.0,38.1302,38.2126,38.0928,38.2051,206700.0
2010-10-19 15:55:00,51.02,51.08,50.97,51.01,307000.0,38.2051,38.25,38.1676,38.1976,307000.0
2010-10-20 09:30:00,51.39,51.4,51.09,51.24,88300.0,38.4822,38.4896,38.2575,38.3698,88300.0
2010-10-20 09:35:00,51.23,51.46,51.19,51.28,61800.0,38.3623,38.5346,38.3324,38.3998,61800.0
2010-10-20 09:40:00,51.28,51.57,51.26,51.46,166300.0,38.3998,38.6169,38.3848,38.5346,166300.0
2010-10-20 09:45:00,51.45,51.48,51.28,51.35,95700.0,38.5271,38.5495,38.3998,38.4522,95700.0
2010-10-20 09:50:00,51.33,51.5,51.33,51.39,107300.0,38.4372,38.5645,38.4372,38.4822,107300.0
2010-10-20 09:55:00,51.39,51.7,51.39,51.58,110200.0,38.4822,38.7143,38.4822,38.6244,110200.0
2010-10-20 10:00:00,51.58,51.61,51.44,51.52,117900.0,38.6244,38.6469,38.5196,38.5795,117900.0
2010-10-20 10:05:00,51.53,51.9,51.52,51.69,119700.0,38.587,38.8641,38.5795,38.7068,119700.0
2010-10-20 10:10:00,51.7,51.79,51.46,51.55,85200.0,38.7143,38.7817,38.5346,38.602,85200.0
2010-10-20 10:15:00,51.54,51.65,51.46,51.51,54000.0,38.5945,38.6768,38.5346,38.572,54000.0
2010-10-20 10:20:00,51.5,51.56,51.4,51.54,61000.0,38.5645,38.6095,38.4896,38.5945,61000.0
2010-10-20 10:25:00,51.55,51.66,51.55,51.61,51700.0,38.602,38.6843,38.602,38.6469,51700.0
2010-10-20 10:30:00,51.61,51.78,51.6,51.7,61300.0,38.6469,38.7742,38.6394,38.7143,61300.0
2010-10-20 10:35:00,51.7,51.76,51.46,51.48,53500.0,38.7143,38.7592,38.5346,38.5495,53500.0
2010-10-20 10:40:00,51.49,51.8,51.49,51.74,55000.0,38.557,38.7892,38.557,38.7442,55000.0
2010-10-20 10:45:00,51.74,51.93,51.73,51.88,51800.0,38.7442,38.8865,38.7368,38.8491,51800.0
2010-10-20 10:50:00,51.88,51.98,51.88,51.95,64500.0,38.8491,38.924,38.8491,38.9015,64500.0
2010-10-20 10:55:00,51.96,52.06,51.96,52.05,83900.0,38.909,38.9839,38.909,38.9764,83900.0
2010-10-20 11:00:00,52.04,52.05,51.88,51.89,64100.0,38.9689,38.9764,38.8491,38.8566,64100.0
2010-10-20 11:05:00,51.89,52.19,51.89,52.17,80400.0,38.8566,39.0812,38.8566,39.0662,80400.0
2010-10-20 11:10:00,52.18,52.21,52.05,52.12,81400.0,39.0737,39.0962,38.9764,39.0288,81400.0
2010-10-20 11:15:00,52.13,52.22,52.12,52.21,56700.0,39.0363,39.1037,39.0288,39.0962,56700.0
2010-10-20 11:20:00,52.21,52.21,52.09,52.16,65900.0,39.0962,39.0962,39.0063,39.0587,65900.0
2010-10-20 11:25:00,52.17,52.38,52.17,52.31,79400.0,39.0662,39.2235,39.0662,39.1711,79400.0
2010-10-20 11:30:00,52.31,52.38,52.3,52.33,66600.0,39.1711,39.2235,39.1636,39.186,66600.0
2010-10-20 11:35:00,52.31,52.4,52.31,52.33,57200.0,39.1711,39.2385,39.1711,39.186,57200.0
2010-10-20 11:40:00,52.33,52.4,52.33,52.38,39900.0,39.186,39.2385,39.186,39.2235,39900.0
2010-10-20 11:45:00,52.39,52.41,52.24,52.25,70400.0,39.231,39.246,39.1187,39.1261,70400.0
2010-10-20 11:50:00,52.25,52.3,52.19,52.27,43700.0,39.1261,39.1636,39.0812,39.1411,43700.0
2010-10-20 11:55:00,52.27,52.28,52.13,52.13,39900.0,39.1411,39.1486,39.0363,39.0363,39900.0
2010-10-20 12:00:00,52.13,52.27,52.13,52.25,105800.0,39.0363,39.1411,39.0363,39.1261,105800.0
2010-10-20 12:05:00,52.25,52.27,52.16,52.2,54800.0,39.1261,39.1411,39.0587,39.0887,54800.0
2010-10-20 12:10:00,52.2,52.26,52.17,52.17,57100.0,39.0887,39.1336,39.0662,39.0662,57100.0
2010-10-20 12:15:00,52.18,52.3,52.18,52.23,60400.0,39.0737,39.1636,39.0737,39.1112,60400.0
2010-10-20 12:20:00,52.22,52.23,52.14,52.15,60800.0,39.1037,39.1112,39.0438,39.0513,60800.0
2010-10-20 12:25:00,52.14,52.16,52.08,52.13,207700.0,39.0438,39.0587,38.9988,39.0363,207700.0
2010-10-20 12:30:00,52.13,52.17,52.12,52.15,79500.0,39.0363,39.0662,39.0288,39.0513,79500.0
2010-10-20 12:35:00,52.16,52.23,52.16,52.17,49100.0,39.0587,39.1112,39.0587,39.0662,49100.0
2010-10-20 12:40:00,52.17,52.18,52.1,52.12,68500.0,39.0662,39.0737,39.0138,39.0288,68500.0
2010-10-20 12:45:00,52.11,52.16,52.11,52.12,60900.0,39.0213,39.0587,39.0213,39.0288,60900.0
2010-10-20 12:50:00,52.11,52.14,52.06,52.08,70600.0,39.0213,39.0438,38.9839,38.9988,70600.0
2010-10-20 12:55:00,52.08,52.08,52.04,52.05,39800.0,38.9988,38.9988,38.9689,38.9764,39800.0
2010-10-20 13:00:00,52.06,52.16,52.02,52.12,84800.0,38.9839,39.0587,38.9539,39.0288,84800.0
2010-10-20 13:05:00,52.12,52.15,52.1,52.12,36100.0,39.0288,39.0513,39.0138,39.0288,36100.0
2010-10-20 13:10:00,52.11,52.14,52.07,52.14,81900.0,39.0213,39.0438,38.9914,39.0438,81900.0
2010-10-20 13:15:00,52.15,52.24,52.1,52.11,54400.0,39.0513,39.1187,39.0138,39.0213,54400.0
2010-10-20 13:20:00,52.1,52.27,52.1,52.21,38300.0,39.0138,39.1411,39.0138,39.0962,38300.0
2010-10-20 13:25:00,52.22,52.24,52.16,52.17,26700.0,39.1037,39.1187,39.0587,39.0662,26700.0
2010-10-20 13:30:00,52.17,52.2,52.1,52.11,25400.0,39.0662,39.0887,39.0138,39.0213,25400.0
2010-10-20 13:35:00,52.11,52.19,52.11,52.15,18800.0,39.0213,39.0812,39.0213,39.0513,18800.0
2010-10-20 13:40:00,52.16,52.26,52.15,52.22,23600.0,39.0587,39.1336,39.0513,39.1037,23600.0
2010-10-20 13:45:00,52.21,52.22,52.14,52.17,17700.0,39.0962,39.1037,39.0438,39.0662,17700.0
2010-10-20 13:50:00,52.2,52.25,52.18,52.24,20200.0,39.0887,39.1261,39.0737,39.1187,20200.0
2010-10-20 13:55:00,52.24,52.25,52.2,52.25,51600.0,39.1187,39.1261,39.0887,39.1261,51600.0
2010-10-20 14:00:00,52.24,52.34,52.17,52.17,87700.0,39.1187,39.1935,39.0662,39.0662,87700.0
2010-10-20 14:05:00,52.17,52.21,52.06,52.1,104000.0,39.0662,39.0962,38.9839,39.0138,104000.0
2010-10-20 14:10:00,52.11,52.24,52.11,52.18,30400.0,39.0213,39.1187,39.0213,39.0737,30400.0
2010-10-20 14:15:00,52.18,52.32,52.18,52.31,32700.0,39.0737,39.1786,39.0737,39.1711,32700.0
2010-10-20 14:20:00,52.31,52.4,52.25,52.35,55300.0,39.1711,39.2385,39.1261,39.201,55300.0
2010-10-20 14:25:00,52.37,52.41,52.17,52.2,74400.0,39.216,39.246,39.0662,39.0887,74400.0
2010-10-20 14:30:00,52.21,52.38,52.21,52.35,41600.0,39.0962,39.2235,39.0962,39.201,41600.0
2010-10-20 14:35:00,52.35,52.37,52.24,52.3,27800.0,39.201,39.216,39.1187,39.1636,27800.0
2010-10-20 14:40:00,52.3,52.33,52.25,52.29,48000.0,39.1636,39.186,39.1261,39.1561,48000.0
2010-10-20 14:45:00,52.29,52.31,52.14,52.18,70900.0,39.1561,39.1711,39.0438,39.0737,70900.0
2010-10-20 14:50:00,52.18,52.27,52.16,52.26,23700.0,39.0737,39.1411,39.0587,39.1336,23700.0
2010-10-20 14:55:00,52.26,52.3,52.2,52.27,40600.0,39.1336,39.1636,39.0887,39.1411,40600.0
2010-10-20 15:00:00,52.27,52.27,52.17,52.21,42500.0,39.1411,39.1411,39.0662,39.0962,42500.0
2010-10-20 15:05:00,52.22,52.22,52.1,52.16,69400.0,39.1037,39.1037,39.0138,39.0587,69400.0
2010-10-20 15:10:00,52.16,52.18,52.09,52.12,38700.0,39.0587,39.0737,39.0063,39.0288,38700.0
2010-10-20 15:15:00,52.13,52.27,52.13,52.22,48200.0,39.0363,39.1411,39.0363,39.1037,48200.0
2010-10-20 15:20:00,52.23,52.27,52.19,52.22,51700.0,39.1112,39.1411,39.0812,39.1037,51700.0
2010-10-20 15:25:00,52.22,52.27,52.2,52.25,45100.0,39.1037,39.1411,39.0887,39.1261,45100.0
2010-10-20 15:30:00,52.25,52.26,52.14,52.15,94000.0,39.1261,39.1336,39.0438,39.0513,94000.0
2010-10-20 15:35:00,52.15,52.15,51.91,51.95,251300.0,39.0513,39.0513,38.8715,38.9015,251300.0
2010-10-20 15:40:00,51.94,51.94,51.81,51.83,138100.0,38.894,38.894,38.7967,38.8116,138100.0
2010-10-20 15:45:00,51.83,51.94,51.83,51.86,118800.0,38.8116,38.894,38.8116,38.8341,118800.0
2010-10-20 15:50:00,51.86,51.91,51.62,51.64,191300.0,38.8341,38.8715,38.6544,38.6694,191300.0
2010-10-20 15:55:00,51.65,51.73,51.65,51.67,204200.0,38.6768,38.7368,38.6768,38.6918,204200.0
2010-10-21 09:30:00,52.32,52.37,51.36,51.94,98700.0,39.1786,39.216,38.4597,38.894,98700.0
2010-10-21 09:35:00,51.94,52.09,51.9,52.03,43800.0,38.894,39.0063,38.8641,38.9614,43800.0
2010-10-21 09:40:00,52.01,52.33,51.99,52.27,47900.0,38.9464,39.186,38.9314,39.1411,47900.0
2010-10-21 09:45:00,52.27,52.3,52.2,52.24,58400.0,39.1411,39.1636,39.0887,39.1187,58400.0
2010-10-21 09:50:00,52.25,52.28,52.07,52.08,43300.0,39.1261,39.1486,38.9914,38.9988,43300.0
2010-10-21 09:55:00,52.07,52.12,51.92,51.92,54700.0,38.9914,39.0288,38.879,38.879,54700.0
2010-10-21 10:00:00,51.94,51.98,51.75,51.97,101700.0,38.894,38.924,38.7517,38.9165,101700.0
2010-10-21 10:05:00,51.95,52.2,51.88,52.17,55200.0,38.9015,39.0887,38.8491,39.0662,55200.0
2010-10-21 10:10:00,52.15,52.16,51.94,51.97,76400.0,39.0513,39.0587,38.894,38.9165,76400.0
2010-10-21 10:15:00,51.96,52.03,51.93,52.03,33900.0,38.909,38.9614,38.8865,38.9614,33900.0
2010-10-21 10:20:00,52.03,52.03,51.83,51.88,232500.0,38.9614,38.9614,38.8116,38.8491,232500.0
2010-10-21 10:25:00,51.88,51.94,51.67,51.74,95000.0,38.8491,38.894,38.6918,38.7442,95000.0
2010-10-21 10:30:00,51.75,51.89,51.73,51.79,30800.0,38.7517,38.8566,38.7368,38.7817,30800.0
2010-10-21 10:35:00,51.8,51.84,51.7,51.7,57700.0,38.7892,38.8191,38.7143,38.7143,57700.0
2010-10-21 10:40:00,51.71,51.77,51.59,51.59,68200.0,38.7218,38.7667,38.6319,38.6319,68200.0
2010-10-21 10:45:00,51.59,51.63,51.45,51.49,66000.0,38.6319,38.6619,38.5271,38.557,66000.0
2010-10-21 10:50:00,51.49,51.56,51.48,51.54,21700.0,38.557,38.6095,38.5495,38.5945,21700.0
2010-10-21 10:55:00,51.55,51.62,51.54,51.6,13200.0,38.602,38.6544,38.5945,38.6394,13200.0
2010-10-21 11:00:00,51.61,51.65,51.55,51.58,35400.0,38.6469,38.6768,38.602,38.6244,35400.0
2010-10-21 11:05:00,51.58,51.66,51.54,51.56,32500.0,38.6244,38.6843,38.5945,38.6095,32500.0
2010-10-21 11:10:00,51.56,51.56,51.29,51.29,88900.0,38.6095,38.6095,38.4073,38.4073,88900.0
2010-10-21 11:15:00,51.29,51.3,51.2,51.3,54000.0,38.4073,38.4148,38.3399,38.4148,54000.0
2010-10-21 11:20:00,51.3,51.36,51.27,51.34,50800.0,38.4148,38.4597,38.3923,38.4447,50800.0
2010-10-21 11:25:00,51.35,51.36,51.16,51.23,66000.0,38.4522,38.4597,38.3099,38.3623,66000.0
2010-10-21 11:30:00,51.23,51.3,51.18,51.26,25600.0,38.3623,38.4148,38.3249,38.3848,25600.0
2010-10-21 11:35:00,51.28,51.28,51.04,51.04,55400.0,38.3998,38.3998,38.2201,38.2201,55400.0
2010-10-21 11:40:00,51.04,51.05,50.9,50.93,87400.0,38.2201,38.2276,38.1152,38.1377,87400.0
2010-10-21 11:45:00,50.93,51.06,50.9,50.97,32700.0,38.1377,38.235,38.1152,38.1676,32700.0
2010-10-21 11:50:00,50.98,51.05,50.96,51.0,37400.0,38.1751,38.2276,38.1602,38.1901,37400.0
2010-10-21 11:55:00,51.01,51.08,50.99,51.03,32200.0,38.1976,38.25,38.1826,38.2126,32200.0
2010-10-21 12:00:00,51.06,51.06,50.92,50.93,63800.0,38.235,38.235,38.1302,38.1377,63800.0
2010-10-21 12:05:00,50.92,50.95,50.84,50.95,52100.0,38.1302,38.1527,38.0703,38.1527,52100.0
2010-10-21 12:10:00,50.94,50.98,50.85,50.9,39200.0,38.1452,38.1751,38.0778,38.1152,39200.0
2010-10-21 12:15:00,50.91,50.94,50.84,50.92,28900.0,38.1227,38.1452,38.0703,38.1302,28900.0
2010-10-21 12:20:00,50.92,50.96,50.86,50.89,30900.0,38.1302,38.1602,38.0853,38.1077,30900.0
2010-10-21 12:25:00,50.89,50.94,50.82,50.94,35500.0,38.1077,38.1452,38.0553,38.1452,35500.0
2010-10-21 12:30:00,50.94,50.94,50.82,50.84,23000.0,38.1452,38.1452,38.0553,38.0703,23000.0
2010-10-21 12:35:00,50.83,50.87,50.74,50.77,97700.0,38.0628,38.0928,37.9954,38.0179,97700.0
2010-10-21 12:40:00,50.76,50.82,50.71,50.8,36300.0,38.0104,38.0553,37.973,38.0403,36300.0
2010-10-21 12:45:00,50.8,50.85,50.72,50.83,39800.0,38.0403,38.0778,37.9804,38.0628,39800.0
2010-10-21 12:50:00,50.83,50.87,50.77,50.82,28000.0,38.0628,38.0928,38.0179,38.0553,28000.0
2010-10-21 12:55:00,50.82,50.85,50.8,50.82,13600.0,38.0553,38.0778,38.0403,38.0553,13600.0
2010-10-21 13:00:00,50.83,50.97,50.82,50.97,61000.0,38.0628,38.1676,38.0553,38.1676,61000.0
2010-10-21 13:05:00,50.97,50.97,50.88,50.89,22000.0,38.1676,38.1676,38.1003,38.1077,22000.0
2010-10-21 13:10:00,50.9,51.01,50.85,50.9,113000.0,38.1152,38.1976,38.0778,38.1152,113000.0
2010-10-21 13:15:00,50.87,50.9,50.76,50.8,46700.0,38.0928,38.1152,38.0104,38.0403,46700.0
2010-10-21 13:20:00,50.79,50.81,50.72,50.72,39700.0,38.0329,38.0478,37.9804,37.9804,39700.0
2010-10-21 13:25:00,50.73,50.78,50.72,50.76,33700.0,37.9879,38.0254,37.9804,38.0104,33700.0
2010-10-21 13:30:00,50.76,50.76,50.62,50.65,46600.0,38.0104,38.0104,37.9056,37.928,46600.0
2010-10-21 13:35:00,50.65,50.76,50.64,50.73,19600.0,37.928,38.0104,37.9205,37.9879,19600.0
2010-10-21 13:40:00,50.72,50.73,50.62,50.65,42200.0,37.9804,37.9879,37.9056,37.928,42200.0
2010-10-21 13:45:00,50.65,50.65,50.43,50.44,106200.0,37.928,37.928,37.7633,37.7708,106200.0
2010-10-21 13:50:00,50.43,50.44,50.2,50.24,131500.0,37.7633,37.7708,37.5911,37.621,131500.0
2010-10-21 13:55:00,50.25,50.26,50.01,50.07,95900.0,37.6285,37.636,37.4488,37.4937,95900.0
2010-10-21 14:00:00,50.08,50.27,50.0,50.27,106100.0,37.5012,37.6435,37.4413,37.6435,106100.0
2010-10-21 14:05:00,50.27,50.28,50.19,50.25,50500.0,37.6435,37.651,37.5836,37.6285,50500.0
2010-10-21 14:10:00,50.25,50.29,50.19,50.23,67500.0,37.6285,37.6584,37.5836,37.6135,67500.0
2010-10-21 14:15:00,50.24,50.32,50.1,50.31,63500.0,37.621,37.6809,37.5162,37.6734,63500.0
2010-10-21 14:20:00,50.3,50.31,50.15,50.16,30700.0,37.6659,37.6734,37.5536,37.5611,30700.0
2010-10-21 14:25:00,50.15,50.31,50.15,50.21,27200.0,37.5536,37.6734,37.5536,37.5985,27200.0
2010-10-21 14:30:00,50.21,50.33,50.19,50.29,61500.0,37.5985,37.6884,37.5836,37.6584,61500.0
2010-10-21 14:35:00,50.28,50.37,50.28,50.35,26700.0,37.651,37.7184,37.651,37.7034,26700.0
2010-10-21 14:40:00,50.34,50.42,50.33,50.37,40800.0,37.6959,37.7558,37.6884,37.7184,40800.0
2010-10-21 14:45:00,50.39,50.46,50.36,50.42,38700.0,37.7333,37.7857,37.7109,37.7558,38700.0
2010-10-21 14:50:00,50.41,50.57,50.37,50.55,57700.0,37.7483,37.8681,37.7184,37.8531,57700.0
2010-10-21 14:55:00,50.55,50.62,50.5,50.55,31900.0,37.8531,37.9056,37.8157,37.8531,31900.0
2010-10-21 15:00:00,50.57,50.65,50.54,50.59,37200.0,37.8681,37.928,37.8457,37.8831,37200.0
2010-10-21 15:05:00,50.59,50.62,50.55,50.58,34700.0,37.8831,37.9056,37.8531,37.8756,34700.0
2010-10-21 15:10:00,50.57,50.67,50.56,50.67,49000.0,37.8681,37.943,37.8606,37.943,49000.0
2010-10-21 15:15:00,50.66,50.86,50.65,50.79,80500.0,37.9355,38.0853,37.928,38.0329,80500.0
2010-10-21 15:20:00,50.8,50.93,50.78,50.89,64200.0,38.0403,38.1377,38.0254,38.1077,64200.0
2010-10-21 15:25:00,50.91,50.93,50.84,50.92,48100.0,38.1227,38.1377,38.0703,38.1302,48100.0
2010-10-21 15:30:00,50.91,50.95,50.81,50.86,93700.0,38.1227,38.1527,38.0478,38.0853,93700.0
2010-10-21 15:35:00,50.85,50.93,50.85,50.91,34200.0,38.0778,38.1377,38.0778,38.1227,34200.0
2010-10-21 15:40:00,50.9,50.93,50.8,50.86,43600.0,38.1152,38.1377,38.0403,38.0853,43600.0
2010-10-21 15:45:00,50.85,50.85,50.7,50.8,105200.0,38.0778,38.0778,37.9655,38.0403,105200.0
2010-10-21 15:50:00,50.8,50.87,50.76,50.84,131800.0,38.0403,38.0928,38.0104,38.0703,131800.0
2010-10-21 15:55:00,50.84,50.97,50.83,50.95,211600.0,38.0703,38.1676,38.0628,38.1527,211600.0
2010-10-22 09:30:00,51.0,51.24,50.92,50.95,78500.0,38.1901,38.3698,38.1302,38.1527,78500.0
2010-10-22 09:35:00,50.92,51.28,50.9,51.15,51300.0,38.1302,38.3998,38.1152,38.3024,51300.0
2010-10-22 09:40:00,51.13,51.18,50.95,51.0,63400.0,38.2875,38.3249,38.1527,38.1901,63400.0
2010-10-22 09:45:00,51.01,51.29,50.96,51.26,75300.0,38.1976,38.4073,38.1602,38.3848,75300.0
2010-10-22 09:50:00,51.22,51.46,51.21,51.4,118100.0,38.3549,38.5346,38.3474,38.4896,118100.0
2010-10-22 09:55:00,51.4,51.55,51.31,51.46,170400.0,38.4896,38.602,38.4222,38.5346,170400.0
2010-10-22 10:00:00,51.47,51.48,51.43,51.45,79500.0,38.5421,38.5495,38.5121,38.5271,79500.0
2010-10-22 10:05:00,51.45,51.48,51.43,51.47,56500.0,38.5271,38.5495,38.5121,38.5421,56500.0
2010-10-22 10:10:00,51.47,51.57,51.43,51.57,83700.0,38.5421,38.6169,38.5121,38.6169,83700.0
2010-10-22 10:15:00,51.57,51.6,51.48,51.59,40800.0,38.6169,38.6394,38.5495,38.6319,40800.0
2010-10-22 10:20:00,51.6,51.61,51.47,51.52,37400.0,38.6394,38.6469,38.5421,38.5795,37400.0
2010-10-22 10:25:00,51.52,51.71,51.52,51.7,47900.0,38.5795,38.7218,38.5795,38.7143,47900.0
2010-10-22 10:30:00,51.69,51.77,51.65,51.76,40100.0,38.7068,38.7667,38.6768,38.7592,40100.0
2010-10-22 10:35:00,51.76,51.77,51.72,51.73,48500.0,38.7592,38.7667,38.7293,38.7368,48500.0
2010-10-22 10:40:00,51.74,51.85,51.72,51.84,60700.0,38.7442,38.8266,38.7293,38.8191,60700.0
2010-10-22 10:45:00,51.84,51.94,51.82,51.91,40600.0,38.8191,38.894,38.8041,38.8715,40600.0
2010-10-22 10:50:00,51.91,51.96,51.9,51.94,66900.0,38.8715,38.909,38.8641,38.894,66900.0
2010-10-22 10:55:00,51.95,52.0,51.94,51.97,51600.0,38.9015,38.9389,38.894,38.9165,51600.0
2010-10-22 11:00:00,51.97,52.07,51.93,52.06,64200.0,38.9165,38.9914,38.8865,38.9839,64200.0
2010-10-22 11:05:00,52.06,52.14,51.92,51.95,118800.0,38.9839,39.0438,38.879,38.9015,118800.0
2010-10-22 11:10:00,51.95,52.04,51.95,52.01,85600.0,38.9015,38.9689,38.9015,38.9464,85600.0
2010-10-22 11:15:00,52.0,52.01,51.96,52.0,34900.0,38.9389,38.9464,38.909,38.9389,34900.0
2010-10-22 11:20:00,52.0,52.01,51.92,51.92,45700.0,38.9389,38.9464,38.879,38.879,45700.0
2010-10-22 11:25:00,51.92,52.07,51.91,52.06,53100.0,38.879,38.9914,38.8715,38.9839,53100.0
2010-10-22 11:30:00,52.05,52.08,52.02,52.04,32100.0,38.9764,38.9988,38.9539,38.9689,32100.0
2010-10-22 11:35:00,52.04,52.07,52.02,52.06,20500.0,38.9689,38.9914,38.9539,38.9839,20500.0
2010-10-22 11:40:00,52.05,52.14,52.05,52.06,37100.0,38.9764,39.0438,38.9764,38.9839,37100.0
2010-10-22 11:45:00,52.07,52.07,51.99,51.99,50100.0,38.9914,38.9914,38.9314,38.9314,50100.0
2010-10-22 11:50:00,51.99,51.99,51.93,51.95,54900.0,38.9314,38.9314,38.8865,38.9015,54900.0
2010-10-22 11:55:00,51.97,52.05,51.97,52.0,42400.0,38.9165,38.9764,38.9165,38.9389,42400.0
2010-10-22 12:00:00,51.99,52.07,51.99,52.01,23900.0,38.9314,38.9914,38.9314,38.9464,23900.0
2010-10-22 12:05:00,52.01,52.16,51.99,52.16,31500.0,38.9464,39.0587,38.9314,39.0587,31500.0
2010-10-22 12:10:00,52.16,52.19,52.09,52.13,17400.0,39.0587,39.0812,39.0063,39.0363,17400.0
2010-10-22 12:15:00,52.13,52.23,52.12,52.22,19700.0,39.0363,39.1112,39.0288,39.1037,19700.0
2010-10-22 12:20:00,52.22,52.29,52.21,52.26,40900.0,39.1037,39.1561,39.0962,39.1336,40900.0
2010-10-22 12:25:00,52.27,52.42,52.27,52.39,63300.0,39.1411,39.2534,39.1411,39.231,63300.0
2010-10-22 12:30:00,52.4,52.4,52.35,52.38,39900.0,39.2385,39.2385,39.201,39.2235,39900.0
2010-10-22 12:35:00,52.37,52.42,52.33,52.33,44700.0,39.216,39.2534,39.186,39.186,44700.0
2010-10-22 12:40:00,52.33,52.33,52.27,52.31,14400.0,39.186,39.186,39.1411,39.1711,14400.0
2010-10-22 12:45:00,52.31,52.31,52.24,52.24,33400.0,39.1711,39.1711,39.1187,39.1187,33400.0
2010-10-22 12:50:00,52.23,52.3,52.21,52.21,34500.0,39.1112,39.1636,39.0962,39.0962,34500.0
2010-10-22 12:55:00,52.2,52.27,52.2,52.25,22200.0,39.0887,39.1411,39.0887,39.1261,22200.0
2010-10-22 13:00:00,52.26,52.26,52.19,52.2,12000.0,39.1336,39.1336,39.0812,39.0887,12000.0
2010-10-22 13:05:00,52.21,52.25,52.15,52.19,20500.0,39.0962,39.1261,39.0513,39.0812,20500.0
2010-10-22 13:10:00,52.19,52.2,52.14,52.16,11300.0,39.0812,39.0887,39.0438,39.0587,11300.0
2010-10-22 13:15:00,52.18,52.24,52.18,52.2,13900.0,39.0737,39.1187,39.0737,39.0887,13900.0
2010-10-22 13:20:00,52.2,52.21,52.15,52.17,13200.0,39.0887,39.0962,39.0513,39.0662,13200.0
2010-10-22 13:25:00,52.16,52.26,52.15,52.15,13400.0,39.0587,39.1336,39.0513,39.0513,13400.0
2010-10-22 13:30:00,52.14,52.18,52.11,52.14,13100.0,39.0438,39.0737,39.0213,39.0438,13100.0
2010-10-22 13:35:00,52.11,52.11,52.05,52.1,12200.0,39.0213,39.0213,38.9764,39.0138,12200.0
2010-10-22 13:40:00,52.1,52.13,52.1,52.12,9100.0,39.0138,39.0363,39.0138,39.0288,9100.0
2010-10-22 13:45:00,52.13,52.13,52.08,52.09,8900.0,39.0363,39.0363,38.9988,39.0063,8900.0
2010-10-22 13:50:00,52.07,52.08,52.0,52.02,14400.0,38.9914,38.9988,38.9389,38.9539,14400.0
2010-10-22 13:55:00,52.03,52.03,51.96,51.97,20800.0,38.9614,38.9614,38.909,38.9165,20800.0
2010-10-22 14:00:00,51.97,52.03,51.97,52.01,13100.0,38.9165,38.9614,38.9165,38.9464,13100.0
2010-10-22 14:05:00,52.01,52.04,52.0,52.04,15100.0,38.9464,38.9689,38.9389,38.9689,15100.0
2010-10-22 14:10:00,52.04,52.06,52.01,52.03,20600.0,38.9689,38.9839,38.9464,38.9614,20600.0
2010-10-22 14:15:00,52.03,52.08,52.01,52.08,26400.0,38.9614,38.9988,38.9464,38.9988,26400.0
2010-10-22 14:20:00,52.07,52.14,52.06,52.12,34000.0,38.9914,39.0438,38.9839,39.0288,34000.0
2010-10-22 14:25:00,52.13,52.2,52.08,52.19,27300.0,39.0363,39.0887,38.9988,39.0812,27300.0
2010-10-22 14:30:00,52.19,52.19,52.03,52.1,27100.0,39.0812,39.0812,38.9614,39.0138,27100.0
2010-10-22 14:35:00,52.1,52.14,52.05,52.05,19500.0,39.0138,39.0438,38.9764,38.9764,19500.0
2010-10-22 14:40:00,52.06,52.08,52.02,52.07,18800.0,38.9839,38.9988,38.9539,38.9914,18800.0
2010-10-22 14:45:00,52.07,52.09,52.03,52.03,19900.0,38.9914,39.0063,38.9614,38.9614,19900.0
2010-10-22 14:50:00,52.03,52.11,51.95,51.96,49300.0,38.9614,39.0213,38.9015,38.909,49300.0
2010-10-22 14:55:00,51.97,52.03,51.96,52.0,30600.0,38.9165,38.9614,38.909,38.9389,30600.0
2010-10-22 15:00:00,52.0,52.02,51.94,52.02,27600.0,38.9389,38.9539,38.894,38.9539,27600.0
2010-10-22 15:05:00,52.02,52.08,51.96,52.02,40600.0,38.9539,38.9988,38.909,38.9539,40600.0
2010-10-22 15:10:00,52.01,52.01,51.93,51.97,32800.0,38.9464,38.9464,38.8865,38.9165,32800.0
2010-10-22 15:15:00,51.97,51.98,51.93,51.94,31800.0,38.9165,38.924,38.8865,38.894,31800.0
2010-10-22 15:20:00,51.94,52.0,51.94,51.97,48100.0,38.894,38.9389,38.894,38.9165,48100.0
2010-10-22 15:25:00,51.96,51.97,51.9,51.9,54700.0,38.909,38.9165,38.8641,38.8641,54700.0
2010-10-22 15:30:00,51.9,51.92,51.89,51.92,41100.0,38.8641,38.879,38.8566,38.879,41100.0
2010-10-22 15:35:00,51.92,51.92,51.8,51.82,64800.0,38.879,38.879,38.7892,38.8041,64800.0
2010-10-22 15:40:00,51.82,51.83,51.78,51.79,61500.0,38.8041,38.8116,38.7742,38.7817,61500.0
2010-10-22 15:45:00,51.79,51.85,51.79,51.8,104500.0,38.7817,38.8266,38.7817,38.7892,104500.0
2010-10-22 15:50:00,51.81,51.91,51.81,51.87,109800.0,38.7967,38.8715,38.7967,38.8416,109800.0
2010-10-22 15:55:00,51.87,51.97,51.81,51.97,148300.0,38.8416,38.9165,38.7967,38.9165,148300.0
2010-10-25 09:30:00,52.24,52.46,52.19,52.36,67000.0,39.1187,39.2834,39.0812,39.2085,67000.0
2010-10-25 09:35:00,52.36,52.5,52.2,52.48,54200.0,39.2085,39.3133,39.0887,39.2984,54200.0
2010-10-25 09:40:00,52.48,52.71,52.43,52.51,85200.0,39.2984,39.4706,39.2609,39.3208,85200.0
2010-10-25 09:45:00,52.5,52.59,52.36,52.57,46900.0,39.3133,39.3807,39.2085,39.3658,46900.0
2010-10-25 09:50:00,52.55,52.68,52.51,52.68,31200.0,39.3508,39.4481,39.3208,39.4481,31200.0
2010-10-25 09:55:00,52.66,52.67,52.52,52.64,37700.0,39.4332,39.4407,39.3283,39.4182,37700.0
2010-10-25 10:00:00,52.62,52.69,52.29,52.35,53900.0,39.4032,39.4556,39.1561,39.201,53900.0
2010-10-25 10:05:00,52.36,52.49,52.32,52.36,19200.0,39.2085,39.3059,39.1786,39.2085,19200.0
2010-10-25 10:10:00,52.36,52.41,52.31,52.39,20100.0,39.2085,39.246,39.1711,39.231,20100.0
2010-10-25 10:15:00,52.41,52.57,52.39,52.49,19900.0,39.246,39.3658,39.231,39.3059,19900.0
2010-10-25 10:20:00,52.46,52.48,52.34,52.34,20100.0,39.2834,39.2984,39.1935,39.1935,20100.0
2010-10-25 10:25:00,52.36,52.38,52.28,52.32,27700.0,39.2085,39.2235,39.1486,39.1786,27700.0
2010-10-25 10:30:00,52.34,52.4,52.14,52.19,42100.0,39.1935,39.2385,39.0438,39.0812,42100.0
2010-10-25 10:35:00,52.19,52.19,52.04,52.17,29900.0,39.0812,39.0812,38.9689,39.0662,29900.0
2010-10-25 10:40:00,52.17,52.2,51.9,51.96,33800.0,39.0662,39.0887,38.8641,38.909,33800.0
2010-10-25 10:45:00,51.97,52.02,51.89,51.99,61100.0,38.9165,38.9539,38.8566,38.9314,61100.0
2010-10-25 10:50:00,51.99,52.0,51.86,51.94,23900.0,38.9314,38.9389,38.8341,38.894,23900.0
2010-10-25 10:55:00,51.94,51.94,51.85,51.91,22400.0,38.894,38.894,38.8266,38.8715,22400.0
2010-10-25 11:00:00,51.91,51.91,51.75,51.79,42200.0,38.8715,38.8715,38.7517,38.7817,42200.0
2010-10-25 11:05:00,51.79,51.79,51.67,51.79,46600.0,38.7817,38.7817,38.6918,38.7817,46600.0
2010-10-25 11:10:00,51.78,51.9,51.78,51.88,23000.0,38.7742,38.8641,38.7742,38.8491,23000.0
2010-10-25 11:15:00,51.88,52.01,51.82,51.98,31600.0,38.8491,38.9464,38.8041,38.924,31600.0
2010-10-25 11:20:00,51.96,51.97,51.86,51.94,25500.0,38.909,38.9165,38.8341,38.894,25500.0
2010-10-25 11:25:00,51.94,51.99,51.89,51.98,26300.0,38.894,38.9314,38.8566,38.924,26300.0
2010-10-25 11:30:00,51.99,52.05,51.99,52.05,15300.0,38.9314,38.9764,38.9314,38.9764,15300.0
2010-10-25 11:35:00,52.03,52.03,51.87,51.95,23500.0,38.9614,38.9614,38.8416,38.9015,23500.0
2010-10-25 11:40:00,51.95,52.06,51.95,52.05,13700.0,38.9015,38.9839,38.9015,38.9764,13700.0
2010-10-25 11:45:00,52.06,52.08,52.02,52.03,19400.0,38.9839,38.9988,38.9539,38.9614,19400.0
2010-10-25 11:50:00,52.02,52.03,51.95,51.96,37400.0,38.9539,38.9614,38.9015,38.909,37400.0
2010-10-25 11:55:00,51.95,52.03,51.92,52.0,19600.0,38.9015,38.9614,38.879,38.9389,19600.0
2010-10-25 12:00:00,52.0,52.04,51.99,52.01,35900.0,38.9389,38.9689,38.9314,38.9464,35900.0
2010-10-25 12:05:00,52.02,52.08,51.99,52.08,41000.0,38.9539,38.9988,38.9314,38.9988,41000.0
2010-10-25 12:10:00,52.07,52.1,52.05,52.09,15000.0,38.9914,39.0138,38.9764,39.0063,15000.0
2010-10-25 12:15:00,52.09,52.13,52.0,52.03,37900.0,39.0063,39.0363,38.9389,38.9614,37900.0
2010-10-25 12:20:00,52.02,52.07,51.92,51.97,31700.0,38.9539,38.9914,38.879,38.9165,31700.0
2010-10-25 12:25:00,52.0,52.01,51.89,51.94,18200.0,38.9389,38.9464,38.8566,38.894,18200.0
2010-10-25 12:30:00,51.94,51.96,51.9,51.94,10900.0,38.894,38.909,38.8641,38.894,10900.0
2010-10-25 12:35:00,51.93,51.99,51.9,51.96,10100.0,38.8865,38.9314,38.8641,38.909,10100.0
2010-10-25 12:40:00,51.96,52.01,51.92,51.95,15400.0,38.909,38.9464,38.879,38.9015,15400.0
2010-10-25 12:45:00,51.96,51.97,51.89,51.94,16700.0,38.909,38.9165,38.8566,38.894,16700.0
2010-10-25 12:50:00,51.94,51.95,51.9,51.94,11300.0,38.894,38.9015,38.8641,38.894,11300.0
2010-10-25 12:55:00,51.94,52.01,51.9,51.9,15200.0,38.894,38.9464,38.8641,38.8641,15200.0
2010-10-25 13:00:00,51.9,52.04,51.9,52.0,20800.0,38.8641,38.9689,38.8641,38.9389,20800.0
2010-10-25 13:05:00,52.0,52.06,51.98,52.04,16000.0,38.9389,38.9839,38.924,38.9689,16000.0
2010-10-25 13:10:00,52.05,52.08,51.98,51.98,14500.0,38.9764,38.9988,38.924,38.924,14500.0
2010-10-25 13:15:00,51.98,52.03,51.95,52.03,19500.0,38.924,38.9614,38.9015,38.9614,19500.0
2010-10-25 13:20:00,52.03,52.06,52.01,52.04,7400.0,38.9614,38.9839,38.9464,38.9689,7400.0
2010-10-25 13:25:00,52.04,52.08,52.0,52.0,22400.0,38.9689,38.9988,38.9389,38.9389,22400.0
2010-10-25 13:30:00,52.0,52.07,52.0,52.05,15100.0,38.9389,38.9914,38.9389,38.9764,15100.0
2010-10-25 13:35:00,52.04,52.11,52.04,52.1,13300.0,38.9689,39.0213,38.9689,39.0138,13300.0
2010-10-25 13:40:00,52.1,52.2,52.09,52.19,21900.0,39.0138,39.0887,39.0063,39.0812,21900.0
2010-10-25 13:45:00,52.17,52.22,52.11,52.15,19000.0,39.0662,39.1037,39.0213,39.0513,19000.0
2010-10-25 13:50:00,52.15,52.19,52.13,52.18,19100.0,39.0513,39.0812,39.0363,39.0737,19100.0
2010-10-25 13:55:00,52.17,52.21,52.13,52.19,24700.0,39.0662,39.0962,39.0363,39.0812,24700.0
2010-10-25 14:00:00,52.19,52.25,52.16,52.17,16100.0,39.0812,39.1261,39.0587,39.0662,16100.0
2010-10-25 14:05:00,52.17,52.22,52.15,52.21,22000.0,39.0662,39.1037,39.0513,39.0962,22000.0
2010-10-25 14:10:00,52.21,52.21,52.11,52.15,18300.0,39.0962,39.0962,39.0213,39.0513,18300.0
2010-10-25 14:15:00,52.13,52.22,52.11,52.16,40300.0,39.0363,39.1037,39.0213,39.0587,40300.0
2010-10-25 14:20:00,52.16,52.25,52.16,52.16,14800.0,39.0587,39.1261,39.0587,39.0587,14800.0
2010-10-25 14:25:00,52.17,52.25,52.17,52.2,13500.0,39.0662,39.1261,39.0662,39.0887,13500.0
2010-10-25 14:30:00,52.19,52.23,52.16,52.17,35300.0,39.0812,39.1112,39.0587,39.0662,35300.0
2010-10-25 14:35:00,52.19,52.19,52.09,52.18,44600.0,39.0812,39.0812,39.0063,39.0737,44600.0
2010-10-25 14:40:00,52.18,52.18,52.1,52.15,21200.0,39.0737,39.0737,39.0138,39.0513,21200.0
2010-10-25 14:45:00,52.15,52.2,52.13,52.14,18400.0,39.0513,39.0887,39.0363,39.0438,18400.0
2010-10-25 14:50:00,52.15,52.21,52.15,52.2,24600.0,39.0513,39.0962,39.0513,39.0887,24600.0
2010-10-25 14:55:00,52.2,52.2,52.11,52.11,20800.0,39.0887,39.0887,39.0213,39.0213,20800.0
2010-10-25 15:00:00,52.11,52.11,52.04,52.1,72600.0,39.0213,39.0213,38.9689,39.0138,72600.0
2010-10-25 15:05:00,52.1,52.14,52.06,52.1,41800.0,39.0138,39.0438,38.9839,39.0138,41800.0
2010-10-25 15:10:00,52.1,52.12,52.02,52.03,55600.0,39.0138,39.0288,38.9539,38.9614,55600.0
2010-10-25 15:15:00,52.03,52.07,52.0,52.04,31700.0,38.9614,38.9914,38.9389,38.9689,31700.0
2010-10-25 15:20:00,52.04,52.12,52.04,52.09,33400.0,38.9689,39.0288,38.9689,39.0063,33400.0
2010-10-25 15:25:00,52.09,52.13,52.07,52.1,52400.0,39.0063,39.0363,38.9914,39.0138,52400.0
2010-10-25 15:30:00,52.1,52.13,52.04,52.06,46500.0,39.0138,39.0363,38.9689,38.9839,46500.0
2010-10-25 15:35:00,52.06,52.12,52.0,52.01,101500.0,38.9839,39.0288,38.9389,38.9464,101500.0
2010-10-25 15:40:00,52.0,52.09,51.94,51.96,90500.0,38.9389,39.0063,38.894,38.909,90500.0
2010-10-25 15:45:00,51.95,51.98,51.81,51.92,173000.0,38.9015,38.924,38.7967,38.879,173000.0
2010-10-25 15:50:00,51.91,51.97,51.84,51.95,154600.0,38.8715,38.9165,38.8191,38.9015,154600.0
2010-10-25 15:55:00,51.95,51.97,51.9,51.9,183400.0,38.9015,38.9165,38.8641,38.8641,183400.0
2010-10-26 09:30:00,51.91,51.96,51.54,51.92,79200.0,38.8715,38.909,38.5945,38.879,79200.0
2010-10-26 09:35:00,51.9,51.91,51.45,51.46,41600.0,38.8641,38.8715,38.5271,38.5346,41600.0
2010-10-26 09:40:00,51.46,51.6,51.33,51.39,63600.0,38.5346,38.6394,38.4372,38.4822,63600.0
2010-10-26 09:45:00,51.4,51.57,51.36,51.55,39500.0,38.4896,38.6169,38.4597,38.602,39500.0
2010-10-26 09:50:00,51.56,51.64,51.51,51.53,53000.0,38.6095,38.6694,38.572,38.587,53000.0
2010-10-26 09:55:00,51.54,51.64,51.52,51.6,29600.0,38.5945,38.6694,38.5795,38.6394,29600.0
2010-10-26 10:00:00,51.63,51.92,51.59,51.86,43400.0,38.6619,38.879,38.6319,38.8341,43400.0
2010-10-26 10:05:00,51.85,52.0,51.83,51.91,40800.0,38.8266,38.9389,38.8116,38.8715,40800.0
2010-10-26 10:10:00,51.91,51.97,51.84,51.95,39400.0,38.8715,38.9165,38.8191,38.9015,39400.0
2010-10-26 10:15:00,51.95,52.09,51.95,52.08,64700.0,38.9015,39.0063,38.9015,38.9988,64700.0
2010-10-26 10:20:00,52.1,52.29,52.1,52.25,71800.0,39.0138,39.1561,39.0138,39.1261,71800.0
2010-10-26 10:25:00,52.27,52.31,52.15,52.2,57200.0,39.1411,39.1711,39.0513,39.0887,57200.0
2010-10-26 10:30:00,52.25,52.3,52.21,52.27,39300.0,39.1261,39.1636,39.0962,39.1411,39300.0
2010-10-26 10:35:00,52.24,52.26,52.19,52.24,49300.0,39.1187,39.1336,39.0812,39.1187,49300.0
2010-10-26 10:40:00,52.25,52.29,52.12,52.17,27300.0,39.1261,39.1561,39.0288,39.0662,27300.0
2010-10-26 10:45:00,52.17,52.23,52.15,52.21,18700.0,39.0662,39.1112,39.0513,39.0962,18700.0
2010-10-26 10:50:00,52.21,52.31,52.16,52.16,35900.0,39.0962,39.1711,39.0587,39.0587,35900.0
2010-10-26 10:55:00,52.16,52.26,52.13,52.19,47600.0,39.0587,39.1336,39.0363,39.0812,47600.0
2010-10-26 11:00:00,52.2,52.34,52.19,52.24,49900.0,39.0887,39.1935,39.0812,39.1187,49900.0
2010-10-26 11:05:00,52.24,52.25,52.17,52.22,42200.0,39.1187,39.1261,39.0662,39.1037,42200.0
2010-10-26 11:10:00,52.24,52.3,52.21,52.24,30600.0,39.1187,39.1636,39.0962,39.1187,30600.0
2010-10-26 11:15:00,52.24,52.34,52.23,52.31,24700.0,39.1187,39.1935,39.1112,39.1711,24700.0
2010-10-26 11:20:00,52.31,52.43,52.3,52.43,30700.0,39.1711,39.2609,39.1636,39.2609,30700.0
2010-10-26 11:25:00,52.42,52.43,52.34,52.39,29100.0,39.2534,39.2609,39.1935,39.231,29100.0
2010-10-26 11:30:00,52.38,52.39,52.34,52.37,29600.0,39.2235,39.231,39.1935,39.216,29600.0
2010-10-26 11:35:00,52.37,52.42,52.34,52.4,26100.0,39.216,39.2534,39.1935,39.2385,26100.0
2010-10-26 11:40:00,52.39,52.4,52.3,52.33,11700.0,39.231,39.2385,39.1636,39.186,11700.0
2010-10-26 11:45:00,52.33,52.5,52.33,52.46,63900.0,39.186,39.3133,39.186,39.2834,63900.0
2010-10-26 11:50:00,52.47,52.58,52.46,52.58,72100.0,39.2909,39.3733,39.2834,39.3733,72100.0
2010-10-26 11:55:00,52.58,52.62,52.58,52.61,59100.0,39.3733,39.4032,39.3733,39.3957,59100.0
2010-10-26 12:00:00,52.61,52.62,52.59,52.6,43900.0,39.3957,39.4032,39.3807,39.3882,43900.0
2010-10-26 12:05:00,52.6,52.62,52.56,52.56,56400.0,39.3882,39.4032,39.3583,39.3583,56400.0
2010-10-26 12:10:00,52.56,52.63,52.53,52.62,66600.0,39.3583,39.4107,39.3358,39.4032,66600.0
2010-10-26 12:15:00,52.62,52.67,52.59,52.63,49200.0,39.4032,39.4407,39.3807,39.4107,49200.0
2010-10-26 12:20:00,52.63,52.7,52.63,52.67,36800.0,39.4107,39.4631,39.4107,39.4407,36800.0
2010-10-26 12:25:00,52.67,52.69,52.58,52.58,11000.0,39.4407,39.4556,39.3733,39.3733,11000.0
2010-10-26 12:30:00,52.59,52.64,52.55,52.56,17200.0,39.3807,39.4182,39.3508,39.3583,17200.0
2010-10-26 12:35:00,52.56,52.59,52.49,52.51,12200.0,39.3583,39.3807,39.3059,39.3208,12200.0
2010-10-26 12:40:00,52.5,52.52,52.41,52.42,31800.0,39.3133,39.3283,39.246,39.2534,31800.0
2010-10-26 12:45:00,52.42,52.53,52.42,52.51,21200.0,39.2534,39.3358,39.2534,39.3208,21200.0
2010-10-26 12:50:00,52.52,52.55,52.48,52.52,14100.0,39.3283,39.3508,39.2984,39.3283,14100.0
2010-10-26 12:55:00,52.52,52.56,52.48,52.52,16300.0,39.3283,39.3583,39.2984,39.3283,16300.0
2010-10-26 13:00:00,52.53,52.59,52.5,52.53,20800.0,39.3358,39.3807,39.3133,39.3358,20800.0
2010-10-26 13:05:00,52.53,52.6,52.49,52.59,24100.0,39.3358,39.3882,39.3059,39.3807,24100.0
2010-10-26 13:10:00,52.59,52.68,52.59,52.68,33900.0,39.3807,39.4481,39.3807,39.4481,33900.0
2010-10-26 13:15:00,52.68,52.69,52.52,52.58,28700.0,39.4481,39.4556,39.3283,39.3733,28700.0
2010-10-26 13:20:00,52.57,52.62,52.54,52.54,16200.0,39.3658,39.4032,39.3433,39.3433,16200.0
2010-10-26 13:25:00,52.55,52.62,52.48,52.55,54500.0,39.3508,39.4032,39.2984,39.3508,54500.0
2010-10-26 13:30:00,52.56,52.65,52.55,52.64,127900.0,39.3583,39.4257,39.3508,39.4182,127900.0
2010-10-26 13:35:00,52.64,52.67,52.58,52.59,66700.0,39.4182,39.4407,39.3733,39.3807,66700.0
2010-10-26 13:40:00,52.58,52.68,52.57,52.68,38000.0,39.3733,39.4481,39.3658,39.4481,38000.0
2010-10-26 13:45:00,52.68,52.69,52.6,52.6,39000.0,39.4481,39.4556,39.3882,39.3882,39000.0
2010-10-26 13:50:00,52.6,52.62,52.44,52.48,63700.0,39.3882,39.4032,39.2684,39.2984,63700.0
2010-10-26 13:55:00,52.48,52.5,52.39,52.43,28800.0,39.2984,39.3133,39.231,39.2609,28800.0
2010-10-26 14:00:00,52.44,52.48,52.38,52.38,22300.0,39.2684,39.2984,39.2235,39.2235,22300.0
2010-10-26 14:05:00,52.37,52.39,52.23,52.23,139600.0,39.216,39.231,39.1112,39.1112,139600.0
2010-10-26 14:10:00,52.24,52.31,52.21,52.27,61000.0,39.1187,39.1711,39.0962,39.1411,61000.0
2010-10-26 14:15:00,52.29,52.4,52.29,52.4,55600.0,39.1561,39.2385,39.1561,39.2385,55600.0
2010-10-26 14:20:00,52.4,52.41,52.29,52.33,30700.0,39.2385,39.246,39.1561,39.186,30700.0
2010-10-26 14:25:00,52.33,52.37,52.28,52.34,18300.0,39.186,39.216,39.1486,39.1935,18300.0
2010-10-26 14:30:00,52.36,52.37,52.25,52.28,20500.0,39.2085,39.216,39.1261,39.1486,20500.0
2010-10-26 14:35:00,52.29,52.39,52.28,52.35,37100.0,39.1561,39.231,39.1486,39.201,37100.0
2010-10-26 14:40:00,52.37,52.39,52.28,52.32,27400.0,39.216,39.231,39.1486,39.1786,27400.0
2010-10-26 14:45:00,52.33,52.38,52.28,52.35,31400.0,39.186,39.2235,39.1486,39.201,31400.0
2010-10-26 14:50:00,52.35,52.42,52.33,52.38,44100.0,39.201,39.2534,39.186,39.2235,44100.0
2010-10-26 14:55:00,52.39,52.44,52.35,52.36,34400.0,39.231,39.2684,39.201,39.2085,34400.0
2010-10-26 15:00:00,52.36,52.4,52.33,52.36,31000.0,39.2085,39.2385,39.186,39.2085,31000.0
2010-10-26 15:05:00,52.36,52.38,52.3,52.36,31200.0,39.2085,39.2235,39.1636,39.2085,31200.0
2010-10-26 15:10:00,52.37,52.39,52.28,52.29,39600.0,39.216,39.231,39.1486,39.1561,39600.0
2010-10-26 15:15:00,52.31,52.37,52.29,52.36,37700.0,39.1711,39.216,39.1561,39.2085,37700.0
2010-10-26 15:20:00,52.35,52.37,52.27,52.29,60300.0,39.201,39.216,39.1411,39.1561,60300.0
2010-10-26 15:25:00,52.28,52.37,52.26,52.29,42300.0,39.1486,39.216,39.1336,39.1561,42300.0
2010-10-26 15:30:00,52.29,52.37,52.25,52.36,62000.0,39.1561,39.216,39.1261,39.2085,62000.0
2010-10-26 15:35:00,52.37,52.39,52.32,52.34,36700.0,39.216,39.231,39.1786,39.1935,36700.0
2010-10-26 15:40:00,52.35,52.36,52.27,52.32,44800.0,39.201,39.2085,39.1411,39.1786,44800.0
2010-10-26 15:45:00,52.32,52.34,52.23,52.29,100100.0,39.1786,39.1935,39.1112,39.1561,100100.0
2010-10-26 15:50:00,52.28,52.32,52.21,52.24,118500.0,39.1486,39.1786,39.0962,39.1187,118500.0
2010-10-26 15:55:00,52.25,52.32,52.23,52.31,107300.0,39.1261,39.1786,39.1112,39.1711,107300.0
2010-10-27 09:30:00,52.48,53.66,52.32,53.37,429000.0,39.2984,40.182,39.1786,39.9648,429000.0
2010-10-27 09:35:00,53.43,53.58,53.05,53.17,192400.0,40.0098,40.1221,39.7252,39.8151,192400.0
2010-10-27 09:40:00,53.18,53.2,52.88,52.91,98700.0,39.8226,39.8375,39.5979,39.6204,98700.0
2010-10-27 09:45:00,52.89,53.35,52.81,53.34,168400.0,39.6054,39.9499,39.5455,39.9424,168400.0
2010-10-27 09:50:00,53.33,53.44,53.21,53.35,110900.0,39.9349,40.0172,39.845,39.9499,110900.0
2010-10-27 09:55:00,53.35,53.5,53.35,53.39,90300.0,39.9499,40.0622,39.9499,39.9798,90300.0
2010-10-27 10:00:00,53.41,53.44,53.1,53.14,117800.0,39.9948,40.0172,39.7626,39.7926,117800.0
2010-10-27 10:05:00,53.14,53.14,52.89,53.01,99900.0,39.7926,39.7926,39.6054,39.6953,99900.0
2010-10-27 10:10:00,53.01,53.09,52.96,53.05,97100.0,39.6953,39.7552,39.6578,39.7252,97100.0
2010-10-27 10:15:00,53.07,53.14,52.99,53.0,60600.0,39.7402,39.7926,39.6803,39.6878,60600.0
2010-10-27 10:20:00,53.0,53.01,52.79,52.79,87400.0,39.6878,39.6953,39.5305,39.5305,87400.0
2010-10-27 10:25:00,52.78,52.89,52.74,52.8,56400.0,39.523,39.6054,39.4931,39.538,56400.0
2010-10-27 10:30:00,52.8,52.94,52.77,52.91,27700.0,39.538,39.6428,39.5155,39.6204,27700.0
2010-10-27 10:35:00,52.92,52.98,52.8,52.91,79100.0,39.6279,39.6728,39.538,39.6204,79100.0
2010-10-27 10:40:00,52.91,52.94,52.77,52.81,32000.0,39.6204,39.6428,39.5155,39.5455,32000.0
2010-10-27 10:45:00,52.84,52.89,52.78,52.81,21100.0,39.568,39.6054,39.523,39.5455,21100.0
2010-10-27 10:50:00,52.81,52.89,52.7,52.87,45300.0,39.5455,39.6054,39.4631,39.5904,45300.0
2010-10-27 10:55:00,52.87,52.88,52.61,52.62,76000.0,39.5904,39.5979,39.3957,39.4032,76000.0
2010-10-27 11:00:00,52.65,52.74,52.57,52.74,60600.0,39.4257,39.4931,39.3658,39.4931,60600.0
2010-10-27 11:05:00,52.74,52.74,52.58,52.71,40300.0,39.4931,39.4931,39.3733,39.4706,40300.0
2010-10-27 11:10:00,52.72,52.78,52.58,52.65,31500.0,39.4781,39.523,39.3733,39.4257,31500.0
2010-10-27 11:15:00,52.65,52.67,52.58,52.61,16800.0,39.4257,39.4407,39.3733,39.3957,16800.0
2010-10-27 11:20:00,52.61,52.62,52.53,52.56,20000.0,39.3957,39.4032,39.3358,39.3583,20000.0
2010-10-27 11:25:00,52.55,52.6,52.4,52.49,24400.0,39.3508,39.3882,39.2385,39.3059,24400.0
2010-10-27 11:30:00,52.52,52.59,52.47,52.59,22400.0,39.3283,39.3807,39.2909,39.3807,22400.0
2010-10-27 11:35:00,52.59,52.74,52.59,52.67,28300.0,39.3807,39.4931,39.3807,39.4407,28300.0
2010-10-27 11:40:00,52.68,52.77,52.67,52.67,29200.0,39.4481,39.5155,39.4407,39.4407,29200.0
2010-10-27 11:45:00,52.68,52.71,52.67,52.71,11200.0,39.4481,39.4706,39.4407,39.4706,11200.0
2010-10-27 11:50:00,52.73,52.73,52.62,52.65,21300.0,39.4856,39.4856,39.4032,39.4257,21300.0
2010-10-27 11:55:00,52.65,52.69,52.55,52.59,21500.0,39.4257,39.4556,39.3508,39.3807,21500.0
2010-10-27 12:00:00,52.59,52.66,52.58,52.64,28500.0,39.3807,39.4332,39.3733,39.4182,28500.0
2010-10-27 12:05:00,52.65,52.75,52.64,52.71,32200.0,39.4257,39.5006,39.4182,39.4706,32200.0
2010-10-27 12:10:00,52.72,52.78,52.72,52.76,18200.0,39.4781,39.523,39.4781,39.508,18200.0
2010-10-27 12:15:00,52.77,52.84,52.67,52.68,24400.0,39.5155,39.568,39.4407,39.4481,24400.0
2010-10-27 12:20:00,52.67,52.75,52.67,52.73,17200.0,39.4407,39.5006,39.4407,39.4856,17200.0
2010-10-27 12:25:00,52.74,52.78,52.74,52.76,14800.0,39.4931,39.523,39.4931,39.508,14800.0
2010-10-27 12:30:00,52.77,52.83,52.69,52.75,22000.0,39.5155,39.5605,39.4556,39.5006,22000.0
2010-10-27 12:35:00,52.76,52.76,52.72,52.72,11300.0,39.508,39.508,39.4781,39.4781,11300.0
2010-10-27 12:40:00,52.72,52.73,52.6,52.62,20600.0,39.4781,39.4856,39.3882,39.4032,20600.0
2010-10-27 12:45:00,52.62,52.69,52.62,52.64,9500.0,39.4032,39.4556,39.4032,39.4182,9500.0
2010-10-27 12:50:00,52.65,52.72,52.64,52.7,14700.0,39.4257,39.4781,39.4182,39.4631,14700.0
2010-10-27 12:55:00,52.71,52.81,52.71,52.8,41300.0,39.4706,39.5455,39.4706,39.538,41300.0
2010-10-27 13:00:00,52.78,52.82,52.73,52.76,25300.0,39.523,39.553,39.4856,39.508,25300.0
2010-10-27 13:05:00,52.78,52.8,52.72,52.72,23600.0,39.523,39.538,39.4781,39.4781,23600.0
2010-10-27 13:10:00,52.74,52.74,52.58,52.59,28300.0,39.4931,39.4931,39.3733,39.3807,28300.0
2010-10-27 13:15:00,52.59,52.66,52.56,52.63,62800.0,39.3807,39.4332,39.3583,39.4107,62800.0
2010-10-27 13:20:00,52.63,52.7,52.59,52.68,21300.0,39.4107,39.4631,39.3807,39.4481,21300.0
2010-10-27 13:25:00,52.68,52.79,52.67,52.79,29600.0,39.4481,39.5305,39.4407,39.5305,29600.0
2010-10-27 13:30:00,52.79,52.8,52.74,52.79,37800.0,39.5305,39.538,39.4931,39.5305,37800.0
2010-10-27 13:35:00,52.8,52.82,52.77,52.79,30500.0,39.538,39.553,39.5155,39.5305,30500.0
2010-10-27 13:40:00,52.79,52.93,52.78,52.88,22800.0,39.5305,39.6353,39.523,39.5979,22800.0
2010-10-27 13:45:00,52.89,52.98,52.87,52.98,27900.0,39.6054,39.6728,39.5904,39.6728,27900.0
2010-10-27 13:50:00,52.98,52.99,52.87,52.87,21400.0,39.6728,39.6803,39.5904,39.5904,21400.0
2010-10-27 13:55:00,52.86,52.99,52.86,52.97,57400.0,39.5829,39.6803,39.5829,39.6653,57400.0
2010-10-27 14:00:00,52.97,52.99,52.91,52.92,37000.0,39.6653,39.6803,39.6204,39.6279,37000.0
2010-10-27 14:05:00,52.92,52.97,52.9,52.92,68000.0,39.6279,39.6653,39.6129,39.6279,68000.0
2010-10-27 14:10:00,52.93,52.95,52.88,52.89,41700.0,39.6353,39.6503,39.5979,39.6054,41700.0
2010-10-27 14:15:00,52.89,52.89,52.83,52.85,34200.0,39.6054,39.6054,39.5605,39.5754,34200.0
2010-10-27 14:20:00,52.85,52.86,52.78,52.84,60400.0,39.5754,39.5829,39.523,39.568,60400.0
2010-10-27 14:25:00,52.85,52.85,52.78,52.8,49100.0,39.5754,39.5754,39.523,39.538,49100.0
2010-10-27 14:30:00,52.81,52.87,52.79,52.85,60500.0,39.5455,39.5904,39.5305,39.5754,60500.0
2010-10-27 14:35:00,52.85,52.96,52.81,52.91,79000.0,39.5754,39.6578,39.5455,39.6204,79000.0
2010-10-27 14:40:00,52.93,53.03,52.93,53.01,60800.0,39.6353,39.7102,39.6353,39.6953,60800.0
2010-10-27 14:45:00,53.01,53.08,52.98,53.02,56500.0,39.6953,39.7477,39.6728,39.7027,56500.0
2010-10-27 14:50:00,53.03,53.04,52.99,53.03,43100.0,39.7102,39.7177,39.6803,39.7102,43100.0
2010-10-27 14:55:00,53.04,53.11,52.98,52.99,43100.0,39.7177,39.7701,39.6728,39.6803,43100.0
2010-10-27 15:00:00,53.01,53.04,52.95,52.96,68900.0,39.6953,39.7177,39.6503,39.6578,68900.0
2010-10-27 15:05:00,52.95,53.05,52.95,52.98,65200.0,39.6503,39.7252,39.6503,39.6728,65200.0
2010-10-27 15:10:00,52.97,52.98,52.87,52.89,68700.0,39.6653,39.6728,39.5904,39.6054,68700.0
2010-10-27 15:15:00,52.88,52.9,52.82,52.87,51800.0,39.5979,39.6129,39.553,39.5904,51800.0
2010-10-27 15:20:00,52.86,52.93,52.82,52.9,87400.0,39.5829,39.6353,39.553,39.6129,87400.0
2010-10-27 15:25:00,52.9,52.99,52.88,52.94,89800.0,39.6129,39.6803,39.5979,39.6428,89800.0
2010-10-27 15:30:00,52.94,52.99,52.91,52.99,118000.0,39.6428,39.6803,39.6204,39.6803,118000.0
2010-10-27 15:35:00,52.99,53.15,52.99,53.13,117000.0,39.6803,39.8001,39.6803,39.7851,117000.0
2010-10-27 15:40:00,53.13,53.18,53.08,53.14,79900.0,39.7851,39.8226,39.7477,39.7926,79900.0
2010-10-27 15:45:00,53.13,53.15,52.99,52.99,113700.0,39.7851,39.8001,39.6803,39.6803,113700.0
2010-10-27 15:50:00,52.99,53.1,52.98,53.07,110700.0,39.6803,39.7626,39.6728,39.7402,110700.0
2010-10-27 15:55:00,53.07,53.18,53.06,53.09,156800.0,39.7402,39.8226,39.7327,39.7552,156800.0
2010-10-28 09:30:00,53.39,53.44,52.77,53.01,66800.0,39.9798,40.0172,39.5155,39.6953,66800.0
2010-10-28 09:35:00,53.08,53.31,52.96,53.24,47800.0,39.7477,39.9199,39.6578,39.8675,47800.0
2010-10-28 09:40:00,53.24,53.24,52.99,53.06,72100.0,39.8675,39.8675,39.6803,39.7327,72100.0
2010-10-28 09:45:00,53.05,53.27,53.05,53.19,37500.0,39.7252,39.8899,39.7252,39.83,37500.0
2010-10-28 09:50:00,53.22,53.28,53.15,53.26,52000.0,39.8525,39.8974,39.8001,39.8825,52000.0
2010-10-28 09:55:00,53.28,53.32,53.15,53.2,54100.0,39.8974,39.9274,39.8001,39.8375,54100.0
2010-10-28 10:00:00,53.21,53.25,53.1,53.25,61500.0,39.845,39.875,39.7626,39.875,61500.0
2010-10-28 10:05:00,53.25,53.31,53.14,53.15,88800.0,39.875,39.9199,39.7926,39.8001,88800.0
2010-10-28 10:10:00,53.15,53.24,53.03,53.04,126100.0,39.8001,39.8675,39.7102,39.7177,126100.0
2010-10-28 10:15:00,53.04,53.04,52.78,52.81,27300.0,39.7177,39.7177,39.523,39.5455,27300.0
2010-10-28 10:20:00,52.81,52.81,52.7,52.74,38300.0,39.5455,39.5455,39.4631,39.4931,38300.0
2010-10-28 10:25:00,52.74,52.75,52.57,52.61,42500.0,39.4931,39.5006,39.3658,39.3957,42500.0
2010-10-28 10:30:00,52.61,52.64,52.5,52.59,57800.0,39.3957,39.4182,39.3133,39.3807,57800.0
2010-10-28 10:35:00,52.6,52.6,52.38,52.43,46000.0,39.3882,39.3882,39.2235,39.2609,46000.0
2010-10-28 10:40:00,52.44,52.51,52.43,52.45,19900.0,39.2684,39.3208,39.2609,39.2759,19900.0
2010-10-28 10:45:00,52.45,52.45,52.33,52.41,33200.0,39.2759,39.2759,39.186,39.246,33200.0
2010-10-28 10:50:00,52.4,52.45,52.32,52.34,27400.0,39.2385,39.2759,39.1786,39.1935,27400.0
2010-10-28 10:55:00,52.33,52.44,52.33,52.36,21100.0,39.186,39.2684,39.186,39.2085,21100.0
2010-10-28 11:00:00,52.36,52.41,52.33,52.34,45300.0,39.2085,39.246,39.186,39.1935,45300.0
2010-10-28 11:05:00,52.34,52.42,52.29,52.41,30700.0,39.1935,39.2534,39.1561,39.246,30700.0
2010-10-28 11:10:00,52.41,52.51,52.41,52.42,29400.0,39.246,39.3208,39.246,39.2534,29400.0
2010-10-28 11:15:00,52.42,52.44,52.29,52.35,39400.0,39.2534,39.2684,39.1561,39.201,39400.0
2010-10-28 11:20:00,52.35,52.42,52.29,52.35,32800.0,39.201,39.2534,39.1561,39.201,32800.0
2010-10-28 11:25:00,52.36,52.38,52.3,52.36,28400.0,39.2085,39.2235,39.1636,39.2085,28400.0
2010-10-28 11:30:00,52.35,52.37,52.28,52.33,21500.0,39.201,39.216,39.1486,39.186,21500.0
2010-10-28 11:35:00,52.34,52.44,52.32,52.36,16900.0,39.1935,39.2684,39.1786,39.2085,16900.0
2010-10-28 11:40:00,52.35,52.36,52.31,52.35,9900.0,39.201,39.2085,39.1711,39.201,9900.0
2010-10-28 11:45:00,52.35,52.36,52.23,52.25,38700.0,39.201,39.2085,39.1112,39.1261,38700.0
2010-10-28 11:50:00,52.25,52.3,52.19,52.25,21600.0,39.1261,39.1636,39.0812,39.1261,21600.0
2010-10-28 11:55:00,52.25,52.3,52.22,52.28,21700.0,39.1261,39.1636,39.1037,39.1486,21700.0
2010-10-28 12:00:00,52.26,52.27,52.1,52.22,94600.0,39.1336,39.1411,39.0138,39.1037,94600.0
2010-10-28 12:05:00,52.22,52.29,52.18,52.24,29000.0,39.1037,39.1561,39.0737,39.1187,29000.0
2010-10-28 12:10:00,52.25,52.29,52.14,52.15,35000.0,39.1261,39.1561,39.0438,39.0513,35000.0
2010-10-28 12:15:00,52.14,52.29,52.14,52.29,25300.0,39.0438,39.1561,39.0438,39.1561,25300.0
2010-10-28 12:20:00,52.28,52.3,52.2,52.2,10100.0,39.1486,39.1636,39.0887,39.0887,10100.0
2010-10-28 12:25:00,52.19,52.26,52.13,52.2,31400.0,39.0812,39.1336,39.0363,39.0887,31400.0
2010-10-28 12:30:00,52.19,52.27,52.14,52.27,33800.0,39.0812,39.1411,39.0438,39.1411,33800.0
2010-10-28 12:35:00,52.26,52.28,52.19,52.27,20100.0,39.1336,39.1486,39.0812,39.1411,20100.0
2010-10-28 12:40:00,52.28,52.37,52.28,52.37,12500.0,39.1486,39.216,39.1486,39.216,12500.0
2010-10-28 12:45:00,52.38,52.38,52.24,52.3,21700.0,39.2235,39.2235,39.1187,39.1636,21700.0
2010-10-28 12:50:00,52.31,52.39,52.29,52.34,24900.0,39.1711,39.231,39.1561,39.1935,24900.0
2010-10-28 12:55:00,52.33,52.37,52.26,52.29,21700.0,39.186,39.216,39.1336,39.1561,21700.0
2010-10-28 13:00:00,52.29,52.42,52.23,52.39,26200.0,39.1561,39.2534,39.1112,39.231,26200.0
2010-10-28 13:05:00,52.4,52.54,52.4,52.49,27400.0,39.2385,39.3433,39.2385,39.3059,27400.0
2010-10-28 13:10:00,52.5,52.62,52.49,52.62,23000.0,39.3133,39.4032,39.3059,39.4032,23000.0
2010-10-28 13:15:00,52.62,52.74,52.62,52.63,39900.0,39.4032,39.4931,39.4032,39.4107,39900.0
2010-10-28 13:20:00,52.61,52.63,52.51,52.54,11100.0,39.3957,39.4107,39.3208,39.3433,11100.0
2010-10-28 13:25:00,52.55,52.62,52.51,52.6,22000.0,39.3508,39.4032,39.3208,39.3882,22000.0
2010-10-28 13:30:00,52.59,52.65,52.55,52.55,17600.0,39.3807,39.4257,39.3508,39.3508,17600.0
2010-10-28 13:35:00,52.54,52.68,52.52,52.63,31300.0,39.3433,39.4481,39.3283,39.4107,31300.0
2010-10-28 13:40:00,52.62,52.64,52.53,52.56,30000.0,39.4032,39.4182,39.3358,39.3583,30000.0
2010-10-28 13:45:00,52.56,52.57,52.37,52.42,34600.0,39.3583,39.3658,39.216,39.2534,34600.0
2010-10-28 13:50:00,52.41,52.56,52.41,52.56,20300.0,39.246,39.3583,39.246,39.3583,20300.0
2010-10-28 13:55:00,52.58,52.59,52.44,52.44,17700.0,39.3733,39.3807,39.2684,39.2684,17700.0
2010-10-28 14:00:00,52.43,52.48,52.38,52.41,67300.0,39.2609,39.2984,39.2235,39.246,67300.0
2010-10-28 14:05:00,52.41,52.57,52.41,52.46,29700.0,39.246,39.3658,39.246,39.2834,29700.0
2010-10-28 14:10:00,52.46,52.54,52.42,52.46,36000.0,39.2834,39.3433,39.2534,39.2834,36000.0
2010-10-28 14:15:00,52.47,52.55,52.42,52.48,30200.0,39.2909,39.3508,39.2534,39.2984,30200.0
2010-10-28 14:20:00,52.48,52.62,52.42,52.61,34100.0,39.2984,39.4032,39.2534,39.3957,34100.0
2010-10-28 14:25:00,52.61,52.72,52.58,52.67,76900.0,39.3957,39.4781,39.3733,39.4407,76900.0
2010-10-28 14:30:00,52.68,52.84,52.64,52.78,74600.0,39.4481,39.568,39.4182,39.523,74600.0
2010-10-28 14:35:00,52.78,52.78,52.67,52.73,33400.0,39.523,39.523,39.4407,39.4856,33400.0
2010-10-28 14:40:00,52.71,52.8,52.62,52.77,33800.0,39.4706,39.538,39.4032,39.5155,33800.0
2010-10-28 14:45:00,52.78,52.87,52.74,52.77,45800.0,39.523,39.5904,39.4931,39.5155,45800.0
2010-10-28 14:50:00,52.76,52.76,52.67,52.7,15300.0,39.508,39.508,39.4407,39.4631,15300.0
2010-10-28 14:55:00,52.71,52.73,52.64,52.66,16400.0,39.4706,39.4856,39.4182,39.4332,16400.0
2010-10-28 15:00:00,52.65,52.72,52.61,52.68,26400.0,39.4257,39.4781,39.3957,39.4481,26400.0
2010-10-28 15:05:00,52.69,52.77,52.69,52.73,28000.0,39.4556,39.5155,39.4556,39.4856,28000.0
2010-10-28 15:10:00,52.74,52.78,52.57,52.67,65900.0,39.4931,39.523,39.3658,39.4407,65900.0
2010-10-28 15:15:00,52.66,52.71,52.57,52.68,22500.0,39.4332,39.4706,39.3658,39.4481,22500.0
2010-10-28 15:20:00,52.68,52.69,52.58,52.64,37000.0,39.4481,39.4556,39.3733,39.4182,37000.0
2010-10-28 15:25:00,52.64,52.7,52.59,52.69,38200.0,39.4182,39.4631,39.3807,39.4556,38200.0
2010-10-28 15:30:00,52.68,52.78,52.62,52.75,47300.0,39.4481,39.523,39.4032,39.5006,47300.0
2010-10-28 15:35:00,52.75,52.9,52.7,52.9,68500.0,39.5006,39.6129,39.4631,39.6129,68500.0
2010-10-28 15:40:00,52.9,52.93,52.81,52.84,87600.0,39.6129,39.6353,39.5455,39.568,87600.0
2010-10-28 15:45:00,52.84,52.93,52.81,52.89,161500.0,39.568,39.6353,39.5455,39.6054,161500.0
2010-10-28 15:50:00,52.9,52.91,52.76,52.76,102500.0,39.6129,39.6204,39.508,39.508,102500.0
2010-10-28 15:55:00,52.77,52.84,52.74,52.78,124000.0,39.5155,39.568,39.4931,39.523,124000.0
2010-10-29 09:30:00,52.63,53.2,52.56,53.2,82000.0,39.4107,39.8375,39.3583,39.8375,82000.0
2010-10-29 09:35:00,53.19,53.45,53.17,53.4,76100.0,39.83,40.0247,39.8151,39.9873,76100.0
2010-10-29 09:40:00,53.41,53.56,53.24,53.54,61600.0,39.9948,40.1071,39.8675,40.0921,61600.0
2010-10-29 09:45:00,53.56,53.6,53.37,53.52,47600.0,40.1071,40.1371,39.9648,40.0772,47600.0
2010-10-29 09:50:00,53.51,53.52,53.17,53.27,31800.0,40.0697,40.0772,39.8151,39.8899,31800.0
2010-10-29 09:55:00,53.27,53.3,53.07,53.21,45000.0,39.8899,39.9124,39.7402,39.845,45000.0
2010-10-29 10:00:00,53.19,53.5,53.11,53.48,42800.0,39.83,40.0622,39.7701,40.0472,42800.0
2010-10-29 10:05:00,53.47,53.6,53.45,53.52,39400.0,40.0397,40.1371,40.0247,40.0772,39400.0
2010-10-29 10:10:00,53.5,53.5,53.31,53.37,30300.0,40.0622,40.0622,39.9199,39.9648,30300.0
2010-10-29 10:15:00,53.42,53.48,53.37,53.4,26300.0,40.0023,40.0472,39.9648,39.9873,26300.0
2010-10-29 10:20:00,53.39,53.43,53.33,53.39,16700.0,39.9798,40.0098,39.9349,39.9798,16700.0
2010-10-29 10:25:00,53.4,53.47,53.32,53.33,51500.0,39.9873,40.0397,39.9274,39.9349,51500.0
2010-10-29 10:30:00,53.33,53.34,53.22,53.3,46000.0,39.9349,39.9424,39.8525,39.9124,46000.0
2010-10-29 10:35:00,53.31,53.38,53.28,53.34,49900.0,39.9199,39.9723,39.8974,39.9424,49900.0
2010-10-29 10:40:00,53.35,53.41,53.18,53.18,30700.0,39.9499,39.9948,39.8226,39.8226,30700.0
2010-10-29 10:45:00,53.17,53.22,53.09,53.11,32900.0,39.8151,39.8525,39.7552,39.7701,32900.0
2010-10-29 10:50:00,53.1,53.14,53.02,53.12,22600.0,39.7626,39.7926,39.7027,39.7776,22600.0
2010-10-29 10:55:00,53.12,53.22,53.1,53.2,36400.0,39.7776,39.8525,39.7626,39.8375,36400.0
2010-10-29 11:00:00,53.2,53.29,53.18,53.24,34000.0,39.8375,39.9049,39.8226,39.8675,34000.0
2010-10-29 11:05:00,53.25,53.33,53.18,53.31,36900.0,39.875,39.9349,39.8226,39.9199,36900.0
2010-10-29 11:10:00,53.3,53.32,53.26,53.28,15300.0,39.9124,39.9274,39.8825,39.8974,15300.0
2010-10-29 11:15:00,53.28,53.33,53.18,53.29,23800.0,39.8974,39.9349,39.8226,39.9049,23800.0
2010-10-29 11:20:00,53.29,53.35,53.23,53.28,29800.0,39.9049,39.9499,39.86,39.8974,29800.0
2010-10-29 11:25:00,53.27,53.37,53.27,53.3,15700.0,39.8899,39.9648,39.8899,39.9124,15700.0
2010-10-29 11:30:00,53.3,53.31,53.14,53.14,23000.0,39.9124,39.9199,39.7926,39.7926,23000.0
2010-10-29 11:35:00,53.14,53.22,53.06,53.21,18100.0,39.7926,39.8525,39.7327,39.845,18100.0
2010-10-29 11:40:00,53.19,53.31,53.13,53.23,25800.0,39.83,39.9199,39.7851,39.86,25800.0
2010-10-29 11:45:00,53.24,53.28,53.2,53.2,39400.0,39.8675,39.8974,39.8375,39.8375,39400.0
2010-10-29 11:50:00,53.2,53.32,53.17,53.31,20900.0,39.8375,39.9274,39.8151,39.9199,20900.0
2010-10-29 11:55:00,53.3,53.36,53.28,53.32,17100.0,39.9124,39.9573,39.8974,39.9274,17100.0
2010-10-29 12:00:00,53.32,53.38,53.24,53.35,66700.0,39.9274,39.9723,39.8675,39.9499,66700.0
2010-10-29 12:05:00,53.35,53.36,53.28,53.28,19200.0,39.9499,39.9573,39.8974,39.8974,19200.0
2010-10-29 12:10:00,53.29,53.38,53.28,53.35,18400.0,39.9049,39.9723,39.8974,39.9499,18400.0
2010-10-29 12:15:00,53.35,53.4,53.32,53.36,19100.0,39.9499,39.9873,39.9274,39.9573,19100.0
2010-10-29 12:20:00,53.33,53.37,53.28,53.3,12800.0,39.9349,39.9648,39.8974,39.9124,12800.0
2010-10-29 12:25:00,53.3,53.37,53.27,53.34,30400.0,39.9124,39.9648,39.8899,39.9424,30400.0
2010-10-29 12:30:00,53.33,53.37,53.31,53.36,20700.0,39.9349,39.9648,39.9199,39.9573,20700.0
2010-10-29 12:35:00,53.35,53.39,53.3,53.35,20400.0,39.9499,39.9798,39.9124,39.9499,20400.0
2010-10-29 12:40:00,53.34,53.37,53.28,53.31,8500.0,39.9424,39.9648,39.8974,39.9199,8500.0
2010-10-29 12:45:00,53.3,53.36,53.27,53.32,57900.0,39.9124,39.9573,39.8899,39.9274,57900.0
2010-10-29 12:50:00,53.3,53.34,53.28,53.3,17700.0,39.9124,39.9424,39.8974,39.9124,17700.0
2010-10-29 12:55:00,53.3,53.31,53.25,53.27,7000.0,39.9124,39.9199,39.875,39.8899,7000.0
2010-10-29 13:00:00,53.25,53.27,53.17,53.23,42900.0,39.875,39.8899,39.8151,39.86,42900.0
2010-10-29 13:05:00,53.24,53.25,53.12,53.14,16500.0,39.8675,39.875,39.7776,39.7926,16500.0
2010-10-29 13:10:00,53.14,53.19,53.09,53.18,27000.0,39.7926,39.83,39.7552,39.8226,27000.0
2010-10-29 13:15:00,53.19,53.33,53.18,53.33,67400.0,39.83,39.9349,39.8226,39.9349,67400.0
2010-10-29 13:20:00,53.33,53.4,53.31,53.38,28700.0,39.9349,39.9873,39.9199,39.9723,28700.0
2010-10-29 13:25:00,53.38,53.4,53.37,53.4,14000.0,39.9723,39.9873,39.9648,39.9873,14000.0
2010-10-29 13:30:00,53.4,53.41,53.36,53.37,36600.0,39.9873,39.9948,39.9573,39.9648,36600.0
2010-10-29 13:35:00,53.38,53.41,53.37,53.38,18800.0,39.9723,39.9948,39.9648,39.9723,18800.0
2010-10-29 13:40:00,53.38,53.39,53.31,53.38,27000.0,39.9723,39.9798,39.9199,39.9723,27000.0
2010-10-29 13:45:00,53.39,53.4,53.35,53.4,26300.0,39.9798,39.9873,39.9499,39.9873,26300.0
2010-10-29 13:50:00,53.4,53.44,53.38,53.42,25600.0,39.9873,40.0172,39.9723,40.0023,25600.0
2010-10-29 13:55:00,53.44,53.5,53.41,53.47,51800.0,40.0172,40.0622,39.9948,40.0397,51800.0
2010-10-29 14:00:00,53.46,53.47,53.4,53.44,35500.0,40.0322,40.0397,39.9873,40.0172,35500.0
2010-10-29 14:05:00,53.44,53.5,53.43,53.48,22300.0,40.0172,40.0622,40.0098,40.0472,22300.0
2010-10-29 14:10:00,53.47,53.5,53.45,53.49,36600.0,40.0397,40.0622,40.0247,40.0547,36600.0
2010-10-29 14:15:00,53.49,53.5,53.41,53.45,46100.0,40.0547,40.0622,39.9948,40.0247,46100.0
2010-10-29 14:20:00,53.45,53.52,53.42,53.42,63600.0,40.0247,40.0772,40.0023,40.0023,63600.0
2010-10-29 14:25:00,53.41,53.47,53.36,53.36,30700.0,39.9948,40.0397,39.9573,39.9573,30700.0
2010-10-29 14:30:00,53.36,53.38,53.29,53.29,48000.0,39.9573,39.9723,39.9049,39.9049,48000.0
2010-10-29 14:35:00,53.29,53.31,53.23,53.25,22700.0,39.9049,39.9199,39.86,39.875,22700.0
2010-10-29 14:40:00,53.25,53.32,53.23,53.31,15600.0,39.875,39.9274,39.86,39.9199,15600.0
2010-10-29 14:45:00,53.31,53.31,53.24,53.26,26700.0,39.9199,39.9199,39.8675,39.8825,26700.0
2010-10-29 14:50:00,53.25,53.28,53.19,53.23,16600.0,39.875,39.8974,39.83,39.86,16600.0
2010-10-29 14:55:00,53.22,53.22,53.13,53.14,29000.0,39.8525,39.8525,39.7851,39.7926,29000.0
2010-10-29 15:00:00,53.15,53.2,53.13,53.17,52600.0,39.8001,39.8375,39.7851,39.8151,52600.0
2010-10-29 15:05:00,53.17,53.23,53.15,53.18,36600.0,39.8151,39.86,39.8001,39.8226,36600.0
2010-10-29 15:10:00,53.18,53.22,53.16,53.21,25000.0,39.8226,39.8525,39.8076,39.845,25000.0
2010-10-29 15:15:00,53.21,53.22,53.17,53.18,20200.0,39.845,39.8525,39.8151,39.8226,20200.0
2010-10-29 15:20:00,53.19,53.21,53.14,53.2,26900.0,39.83,39.845,39.7926,39.8375,26900.0
2010-10-29 15:25:00,53.21,53.3,53.21,53.26,36500.0,39.845,39.9124,39.845,39.8825,36500.0
2010-10-29 15:30:00,53.26,53.31,53.26,53.29,50100.0,39.8825,39.9199,39.8825,39.9049,50100.0
2010-10-29 15:35:00,53.28,53.45,53.28,53.44,86100.0,39.8974,40.0247,39.8974,40.0172,86100.0
2010-10-29 15:40:00,53.44,53.49,53.42,53.46,107800.0,40.0172,40.0547,40.0023,40.0322,107800.0
2010-10-29 15:45:00,53.46,53.46,53.32,53.33,107600.0,40.0322,40.0322,39.9274,39.9349,107600.0
2010-10-29 15:50:00,53.33,53.34,53.23,53.24,89500.0,39.9349,39.9424,39.86,39.8675,89500.0
2010-10-29 15:55:00,53.24,53.3,53.24,53.26,159000.0,39.8675,39.9124,39.8675,39.8825,159000.0
2010-11-01 09:30:00,53.63,53.63,53.52,53.59,87100.0,40.1595,40.1595,40.0772,40.1296,87100.0
2010-11-01 09:35:00,53.6,53.73,53.57,53.71,54500.0,40.1371,40.2344,40.1146,40.2194,54500.0
2010-11-01 09:40:00,53.73,53.87,53.73,53.85,64900.0,40.2344,40.3392,40.2344,40.3243,64900.0
2010-11-01 09:45:00,53.83,53.89,53.79,53.86,59200.0,40.3093,40.3542,40.2793,40.3318,59200.0
2010-11-01 09:50:00,53.86,53.9,53.82,53.87,50100.0,40.3318,40.3617,40.3018,40.3392,50100.0
2010-11-01 09:55:00,53.85,53.85,53.65,53.65,49300.0,40.3243,40.3243,40.1745,40.1745,49300.0
2010-11-01 10:00:00,53.67,53.88,53.66,53.86,61300.0,40.1895,40.3467,40.182,40.3318,61300.0
2010-11-01 10:05:00,53.86,53.9,53.73,53.74,53800.0,40.3318,40.3617,40.2344,40.2419,53800.0
2010-11-01 10:10:00,53.75,53.83,53.68,53.81,38400.0,40.2494,40.3093,40.197,40.2943,38400.0
2010-11-01 10:15:00,53.81,53.87,53.78,53.87,85800.0,40.2943,40.3392,40.2718,40.3392,85800.0
2010-11-01 10:20:00,53.87,54.04,53.86,54.0,154400.0,40.3392,40.4665,40.3318,40.4366,154400.0
2010-11-01 10:25:00,53.99,54.05,53.93,53.98,107500.0,40.4291,40.474,40.3842,40.4216,107500.0
2010-11-01 10:30:00,54.0,54.03,53.77,53.78,66200.0,40.4366,40.4591,40.2644,40.2718,66200.0
2010-11-01 10:35:00,53.78,53.87,53.74,53.79,33600.0,40.2718,40.3392,40.2419,40.2793,33600.0
2010-11-01 10:40:00,53.82,53.85,53.77,53.81,31800.0,40.3018,40.3243,40.2644,40.2943,31800.0
2010-11-01 10:45:00,53.81,53.87,53.79,53.87,36100.0,40.2943,40.3392,40.2793,40.3392,36100.0
2010-11-01 10:50:00,53.87,53.88,53.64,53.66,47300.0,40.3392,40.3467,40.167,40.182,47300.0
2010-11-01 10:55:00,53.63,53.82,53.57,53.79,43200.0,40.1595,40.3018,40.1146,40.2793,43200.0
2010-11-01 11:00:00,53.78,53.79,53.39,53.51,61400.0,40.2718,40.2793,39.9798,40.0697,61400.0
2010-11-01 11:05:00,53.51,53.53,53.33,53.4,30000.0,40.0697,40.0846,39.9349,39.9873,30000.0
2010-11-01 11:10:00,53.4,53.49,53.35,53.38,22300.0,39.9873,40.0547,39.9499,39.9723,22300.0
2010-11-01 11:15:00,53.35,53.4,53.2,53.35,37800.0,39.9499,39.9873,39.8375,39.9499,37800.0
2010-11-01 11:20:00,53.35,53.4,53.25,53.29,17900.0,39.9499,39.9873,39.875,39.9049,17900.0
2010-11-01 11:25:00,53.27,53.39,53.23,53.35,30400.0,39.8899,39.9798,39.86,39.9499,30400.0
2010-11-01 11:30:00,53.37,53.37,53.22,53.23,17100.0,39.9648,39.9648,39.8525,39.86,17100.0
2010-11-01 11:35:00,53.24,53.38,53.18,53.38,37500.0,39.8675,39.9723,39.8226,39.9723,37500.0
2010-11-01 11:40:00,53.37,53.37,53.28,53.33,18000.0,39.9648,39.9648,39.8974,39.9349,18000.0
2010-11-01 11:45:00,53.32,53.42,53.26,53.38,17200.0,39.9274,40.0023,39.8825,39.9723,17200.0
2010-11-01 11:50:00,53.36,53.38,53.29,53.35,12800.0,39.9573,39.9723,39.9049,39.9499,12800.0
2010-11-01 11:55:00,53.36,53.4,53.35,53.4,13800.0,39.9573,39.9873,39.9499,39.9873,13800.0
2010-11-01 12:00:00,53.39,53.4,53.31,53.34,31100.0,39.9798,39.9873,39.9199,39.9424,31100.0
2010-11-01 12:05:00,53.33,53.37,53.27,53.34,19900.0,39.9349,39.9648,39.8899,39.9424,19900.0
2010-11-01 12:10:00,53.34,53.34,53.27,53.32,14900.0,39.9424,39.9424,39.8899,39.9274,14900.0
2010-11-01 12:15:00,53.33,53.37,53.33,53.34,35800.0,39.9349,39.9648,39.9349,39.9424,35800.0
2010-11-01 12:20:00,53.33,53.37,53.32,53.36,36800.0,39.9349,39.9648,39.9274,39.9573,36800.0
2010-11-01 12:25:00,53.36,53.38,53.34,53.35,37600.0,39.9573,39.9723,39.9424,39.9499,37600.0
2010-11-01 12:30:00,53.35,53.41,53.34,53.4,23500.0,39.9499,39.9948,39.9424,39.9873,23500.0
2010-11-01 12:35:00,53.4,53.41,53.35,53.4,22600.0,39.9873,39.9948,39.9499,39.9873,22600.0
2010-11-01 12:40:00,53.4,53.43,53.37,53.37,20500.0,39.9873,40.0098,39.9648,39.9648,20500.0
2010-11-01 12:45:00,53.35,53.37,53.26,53.29,47600.0,39.9499,39.9648,39.8825,39.9049,47600.0
2010-11-01 12:50:00,53.27,53.27,53.12,53.16,54600.0,39.8899,39.8899,39.7776,39.8076,54600.0
2010-11-01 12:55:00,53.16,53.18,53.15,53.17,22000.0,39.8076,39.8226,39.8001,39.8151,22000.0
2010-11-01 13:00:00,53.17,53.2,53.09,53.09,58400.0,39.8151,39.8375,39.7552,39.7552,58400.0
2010-11-01 13:05:00,53.09,53.15,53.01,53.11,58400.0,39.7552,39.8001,39.6953,39.7701,58400.0
2010-11-01 13:10:00,53.12,53.19,53.1,53.16,10300.0,39.7776,39.83,39.7626,39.8076,10300.0
2010-11-01 13:15:00,53.16,53.28,53.13,53.27,19100.0,39.8076,39.8974,39.7851,39.8899,19100.0
2010-11-01 13:20:00,53.27,53.3,53.19,53.25,36800.0,39.8899,39.9124,39.83,39.875,36800.0
2010-11-01 13:25:00,53.25,53.28,53.2,53.21,29400.0,39.875,39.8974,39.8375,39.845,29400.0
2010-11-01 13:30:00,53.22,53.28,53.2,53.25,34700.0,39.8525,39.8974,39.8375,39.875,34700.0
2010-11-01 13:35:00,53.25,53.34,53.23,53.32,18400.0,39.875,39.9424,39.86,39.9274,18400.0
2010-11-01 13:40:00,53.32,53.39,53.32,53.38,33000.0,39.9274,39.9798,39.9274,39.9723,33000.0
2010-11-01 13:45:00,53.37,53.5,53.37,53.5,26300.0,39.9648,40.0622,39.9648,40.0622,26300.0
2010-11-01 13:50:00,53.51,53.54,53.46,53.48,22500.0,40.0697,40.0921,40.0322,40.0472,22500.0
2010-11-01 13:55:00,53.47,53.48,53.44,53.44,9800.0,40.0397,40.0472,40.0172,40.0172,9800.0
2010-11-01 14:00:00,53.44,53.45,53.37,53.38,32600.0,40.0172,40.0247,39.9648,39.9723,32600.0
2010-11-01 14:05:00,53.38,53.4,53.33,53.39,13900.0,39.9723,39.9873,39.9349,39.9798,13900.0
2010-11-01 14:10:00,53.38,53.4,53.34,53.37,29400.0,39.9723,39.9873,39.9424,39.9648,29400.0
2010-11-01 14:15:00,53.36,53.42,53.34,53.4,45300.0,39.9573,40.0023,39.9424,39.9873,45300.0
2010-11-01 14:20:00,53.38,53.47,53.37,53.39,36900.0,39.9723,40.0397,39.9648,39.9798,36900.0
2010-11-01 14:25:00,53.38,53.41,53.33,53.33,39600.0,39.9723,39.9948,39.9349,39.9349,39600.0
2010-11-01 14:30:00,53.32,53.42,53.3,53.37,27700.0,39.9274,40.0023,39.9124,39.9648,27700.0
2010-11-01 14:35:00,53.37,53.38,53.27,53.29,26600.0,39.9648,39.9723,39.8899,39.9049,26600.0
2010-11-01 14:40:00,53.29,53.31,53.17,53.28,32200.0,39.9049,39.9199,39.8151,39.8974,32200.0
2010-11-01 14:45:00,53.28,53.36,53.28,53.29,31200.0,39.8974,39.9573,39.8974,39.9049,31200.0
2010-11-01 14:50:00,53.29,53.37,53.29,53.32,22000.0,39.9049,39.9648,39.9049,39.9274,22000.0
2010-11-01 14:55:00,53.33,53.39,53.28,53.36,55600.0,39.9349,39.9798,39.8974,39.9573,55600.0
2010-11-01 15:00:00,53.36,53.37,53.2,53.21,43100.0,39.9573,39.9648,39.8375,39.845,43100.0
2010-11-01 15:05:00,53.21,53.21,53.0,53.02,38600.0,39.845,39.845,39.6878,39.7027,38600.0
2010-11-01 15:10:00,53.03,53.1,52.99,53.03,65700.0,39.7102,39.7626,39.6803,39.7102,65700.0
2010-11-01 15:15:00,53.03,53.06,52.95,53.04,87500.0,39.7102,39.7327,39.6503,39.7177,87500.0
2010-11-01 15:20:00,53.05,53.14,53.03,53.13,130200.0,39.7252,39.7926,39.7102,39.7851,130200.0
2010-11-01 15:25:00,53.15,53.26,53.13,53.2,66000.0,39.8001,39.8825,39.7851,39.8375,66000.0
2010-11-01 15:30:00,53.21,53.32,53.21,53.25,44600.0,39.845,39.9274,39.845,39.875,44600.0
2010-11-01 15:35:00,53.24,53.24,53.12,53.15,55300.0,39.8675,39.8675,39.7776,39.8001,55300.0
2010-11-01 15:40:00,53.15,53.17,53.07,53.08,88600.0,39.8001,39.8151,39.7402,39.7477,88600.0
2010-11-01 15:45:00,53.08,53.26,53.07,53.26,156400.0,39.7477,39.8825,39.7402,39.8825,156400.0
2010-11-01 15:50:00,53.26,53.3,53.17,53.22,132500.0,39.8825,39.9124,39.8151,39.8525,132500.0
2010-11-01 15:55:00,53.21,53.31,53.21,53.28,205600.0,39.845,39.9199,39.845,39.8974,205600.0
2010-11-02 09:30:00,53.6,53.95,53.55,53.78,130200.0,40.1371,40.3991,40.0996,40.2718,130200.0
2010-11-02 09:35:00,53.81,53.98,53.8,53.82,53800.0,40.2943,40.4216,40.2868,40.3018,53800.0
2010-11-02 09:40:00,53.82,53.86,53.76,53.86,89500.0,40.3018,40.3318,40.2569,40.3318,89500.0
2010-11-02 09:45:00,53.85,53.96,53.79,53.85,40900.0,40.3243,40.4066,40.2793,40.3243,40900.0
2010-11-02 09:50:00,53.83,54.19,53.79,54.05,78000.0,40.3093,40.5789,40.2793,40.474,78000.0
2010-11-02 09:55:00,54.03,54.1,53.92,53.92,40800.0,40.4591,40.5115,40.3767,40.3767,40800.0
2010-11-02 10:00:00,53.92,53.92,53.82,53.85,19900.0,40.3767,40.3767,40.3018,40.3243,19900.0
2010-11-02 10:05:00,53.88,54.01,53.84,54.01,36500.0,40.3467,40.4441,40.3168,40.4441,36500.0
2010-11-02 10:10:00,54.02,54.06,53.82,53.84,53800.0,40.4516,40.4815,40.3018,40.3168,53800.0
2010-11-02 10:15:00,53.83,53.84,53.78,53.83,48600.0,40.3093,40.3168,40.2718,40.3093,48600.0
2010-11-02 10:20:00,53.83,53.87,53.66,53.66,59700.0,40.3093,40.3392,40.182,40.182,59700.0
2010-11-02 10:25:00,53.66,53.76,53.62,53.67,43600.0,40.182,40.2569,40.152,40.1895,43600.0
2010-11-02 10:30:00,53.66,53.71,53.46,53.47,27000.0,40.182,40.2194,40.0322,40.0397,27000.0
2010-11-02 10:35:00,53.48,53.65,53.48,53.61,24300.0,40.0472,40.1745,40.0472,40.1445,24300.0
2010-11-02 10:40:00,53.6,53.82,53.59,53.82,29700.0,40.1371,40.3018,40.1296,40.3018,29700.0
2010-11-02 10:45:00,53.83,53.93,53.79,53.93,46600.0,40.3093,40.3842,40.2793,40.3842,46600.0
2010-11-02 10:50:00,53.93,53.97,53.79,53.79,20800.0,40.3842,40.4141,40.2793,40.2793,20800.0
2010-11-02 10:55:00,53.79,53.8,53.7,53.72,28300.0,40.2793,40.2868,40.2119,40.2269,28300.0
2010-11-02 11:00:00,53.71,53.83,53.69,53.81,61500.0,40.2194,40.3093,40.2045,40.2943,61500.0
2010-11-02 11:05:00,53.83,53.89,53.8,53.84,22800.0,40.3093,40.3542,40.2868,40.3168,22800.0
2010-11-02 11:10:00,53.85,53.87,53.78,53.84,27600.0,40.3243,40.3392,40.2718,40.3168,27600.0
2010-11-02 11:15:00,53.81,53.87,53.76,53.84,20300.0,40.2943,40.3392,40.2569,40.3168,20300.0
2010-11-02 11:20:00,53.82,53.85,53.75,53.85,9900.0,40.3018,40.3243,40.2494,40.3243,9900.0
2010-11-02 11:25:00,53.84,53.85,53.72,53.74,16900.0,40.3168,40.3243,40.2269,40.2419,16900.0
2010-11-02 11:30:00,53.73,53.78,53.72,53.76,14100.0,40.2344,40.2718,40.2269,40.2569,14100.0
2010-11-02 11:35:00,53.76,53.78,53.67,53.68,17000.0,40.2569,40.2718,40.1895,40.197,17000.0
2010-11-02 11:40:00,53.68,53.69,53.6,53.61,15000.0,40.197,40.2045,40.1371,40.1445,15000.0
2010-11-02 11:45:00,53.61,53.64,53.6,53.61,15500.0,40.1445,40.167,40.1371,40.1445,15500.0
2010-11-02 11:50:00,53.61,53.72,53.6,53.72,19200.0,40.1445,40.2269,40.1371,40.2269,19200.0
2010-11-02 11:55:00,53.71,53.77,53.7,53.74,9900.0,40.2194,40.2644,40.2119,40.2419,9900.0
2010-11-02 12:00:00,53.75,53.75,53.62,53.7,29200.0,40.2494,40.2494,40.152,40.2119,29200.0
2010-11-02 12:05:00,53.72,53.73,53.59,53.62,36600.0,40.2269,40.2344,40.1296,40.152,36600.0
2010-11-02 12:10:00,53.62,53.63,53.57,53.58,34600.0,40.152,40.1595,40.1146,40.1221,34600.0
2010-11-02 12:15:00,53.58,53.64,53.58,53.63,24500.0,40.1221,40.167,40.1221,40.1595,24500.0
2010-11-02 12:20:00,53.63,53.65,53.56,53.56,22600.0,40.1595,40.1745,40.1071,40.1071,22600.0
2010-11-02 12:25:00,53.55,53.64,53.53,53.61,17800.0,40.0996,40.167,40.0846,40.1445,17800.0
2010-11-02 12:30:00,53.61,53.62,53.57,53.57,20400.0,40.1445,40.152,40.1146,40.1146,20400.0
2010-11-02 12:35:00,53.58,53.65,53.58,53.63,6900.0,40.1221,40.1745,40.1221,40.1595,6900.0
2010-11-02 12:40:00,53.64,53.65,53.57,53.59,21600.0,40.167,40.1745,40.1146,40.1296,21600.0
2010-11-02 12:45:00,53.59,53.63,53.56,53.57,12800.0,40.1296,40.1595,40.1071,40.1146,12800.0
2010-11-02 12:50:00,53.58,53.6,53.58,53.6,8900.0,40.1221,40.1371,40.1221,40.1371,8900.0
2010-11-02 12:55:00,53.6,53.6,53.53,53.53,20900.0,40.1371,40.1371,40.0846,40.0846,20900.0
2010-11-02 13:00:00,53.53,53.65,53.53,53.65,20000.0,40.0846,40.1745,40.0846,40.1745,20000.0
2010-11-02 13:05:00,53.63,53.66,53.61,53.64,16900.0,40.1595,40.182,40.1445,40.167,16900.0
2010-11-02 13:10:00,53.64,53.65,53.58,53.6,9000.0,40.167,40.1745,40.1221,40.1371,9000.0
2010-11-02 13:15:00,53.59,53.6,53.56,53.56,11500.0,40.1296,40.1371,40.1071,40.1071,11500.0
2010-11-02 13:20:00,53.56,53.59,53.56,53.59,7000.0,40.1071,40.1296,40.1071,40.1296,7000.0
2010-11-02 13:25:00,53.59,53.59,53.56,53.57,8500.0,40.1296,40.1296,40.1071,40.1146,8500.0
2010-11-02 13:30:00,53.57,53.63,53.57,53.6,12900.0,40.1146,40.1595,40.1146,40.1371,12900.0
2010-11-02 13:35:00,53.62,53.63,53.57,53.57,7100.0,40.152,40.1595,40.1146,40.1146,7100.0
2010-11-02 13:40:00,53.58,53.69,53.58,53.66,16800.0,40.1221,40.2045,40.1221,40.182,16800.0
2010-11-02 13:45:00,53.67,53.74,53.65,53.67,20800.0,40.1895,40.2419,40.1745,40.1895,20800.0
2010-11-02 13:50:00,53.67,53.74,53.67,53.73,12900.0,40.1895,40.2419,40.1895,40.2344,12900.0
2010-11-02 13:55:00,53.73,53.78,53.7,53.71,20800.0,40.2344,40.2718,40.2119,40.2194,20800.0
2010-11-02 14:00:00,53.72,53.76,53.71,53.71,14800.0,40.2269,40.2569,40.2194,40.2194,14800.0
2010-11-02 14:05:00,53.72,53.73,53.66,53.68,12700.0,40.2269,40.2344,40.182,40.197,12700.0
2010-11-02 14:10:00,53.67,53.7,53.65,53.69,13400.0,40.1895,40.2119,40.1745,40.2045,13400.0
2010-11-02 14:15:00,53.69,53.7,53.63,53.65,33200.0,40.2045,40.2119,40.1595,40.1745,33200.0
2010-11-02 14:20:00,53.65,53.67,53.61,53.67,23000.0,40.1745,40.1895,40.1445,40.1895,23000.0
2010-11-02 14:25:00,53.67,53.71,53.66,53.7,10500.0,40.1895,40.2194,40.182,40.2119,10500.0
2010-11-02 14:30:00,53.7,53.72,53.63,53.64,11700.0,40.2119,40.2269,40.1595,40.167,11700.0
2010-11-02 14:35:00,53.65,53.68,53.62,53.64,16800.0,40.1745,40.197,40.152,40.167,16800.0
2010-11-02 14:40:00,53.65,53.68,53.61,53.61,26900.0,40.1745,40.197,40.1445,40.1445,26900.0
2010-11-02 14:45:00,53.61,53.62,53.53,53.54,23600.0,40.1445,40.152,40.0846,40.0921,23600.0
2010-11-02 14:50:00,53.53,53.59,53.53,53.59,19100.0,40.0846,40.1296,40.0846,40.1296,19100.0
2010-11-02 14:55:00,53.6,53.63,53.57,53.6,23700.0,40.1371,40.1595,40.1146,40.1371,23700.0
2010-11-02 15:00:00,53.61,53.71,53.61,53.66,26700.0,40.1445,40.2194,40.1445,40.182,26700.0
2010-11-02 15:05:00,53.66,53.7,53.63,53.7,33900.0,40.182,40.2119,40.1595,40.2119,33900.0
2010-11-02 15:10:00,53.7,53.74,53.67,53.74,25400.0,40.2119,40.2419,40.1895,40.2419,25400.0
2010-11-02 15:15:00,53.72,53.75,53.67,53.73,35400.0,40.2269,40.2494,40.1895,40.2344,35400.0
2010-11-02 15:20:00,53.71,53.73,53.66,53.69,33300.0,40.2194,40.2344,40.182,40.2045,33300.0
2010-11-02 15:25:00,53.69,53.69,53.62,53.63,26300.0,40.2045,40.2045,40.152,40.1595,26300.0
2010-11-02 15:30:00,53.64,53.64,53.54,53.61,28900.0,40.167,40.167,40.0921,40.1445,28900.0
2010-11-02 15:35:00,53.6,53.64,53.55,53.55,28600.0,40.1371,40.167,40.0996,40.0996,28600.0
2010-11-02 15:40:00,53.56,53.56,53.47,53.49,61700.0,40.1071,40.1071,40.0397,40.0547,61700.0
2010-11-02 15:45:00,53.49,53.58,53.49,53.58,37500.0,40.0547,40.1221,40.0547,40.1221,37500.0
2010-11-02 15:50:00,53.59,53.67,53.57,53.58,71900.0,40.1296,40.1895,40.1146,40.1221,71900.0
2010-11-02 15:55:00,53.6,53.6,53.51,53.6,119100.0,40.1371,40.1371,40.0697,40.1371,119100.0
2010-11-03 09:30:00,53.76,53.97,53.52,53.92,46500.0,40.2569,40.4141,40.0772,40.3767,46500.0
2010-11-03 09:35:00,53.94,53.94,53.63,53.63,26500.0,40.3917,40.3917,40.1595,40.1595,26500.0
2010-11-03 09:40:00,53.61,53.75,53.52,53.66,37900.0,40.1445,40.2494,40.0772,40.182,37900.0
2010-11-03 09:45:00,53.65,53.67,53.54,53.6,14000.0,40.1745,40.1895,40.0921,40.1371,14000.0
2010-11-03 09:50:00,53.63,53.65,53.56,53.59,34100.0,40.1595,40.1745,40.1071,40.1296,34100.0
2010-11-03 09:55:00,53.59,53.62,53.42,53.46,27800.0,40.1296,40.152,40.0023,40.0322,27800.0
2010-11-03 10:00:00,53.46,53.53,53.41,53.44,37300.0,40.0322,40.0846,39.9948,40.0172,37300.0
2010-11-03 10:05:00,53.44,53.48,53.41,53.48,34100.0,40.0172,40.0472,39.9948,40.0472,34100.0
2010-11-03 10:10:00,53.49,53.52,53.46,53.47,17400.0,40.0547,40.0772,40.0322,40.0397,17400.0
2010-11-03 10:15:00,53.47,53.51,53.41,53.42,32500.0,40.0397,40.0697,39.9948,40.0023,32500.0
2010-11-03 10:20:00,53.43,53.48,53.35,53.45,21100.0,40.0098,40.0472,39.9499,40.0247,21100.0
2010-11-03 10:25:00,53.46,53.5,53.41,53.43,11700.0,40.0322,40.0622,39.9948,40.0098,11700.0
2010-11-03 10:30:00,53.45,53.5,53.45,53.45,8600.0,40.0247,40.0622,40.0247,40.0247,8600.0
2010-11-03 10:35:00,53.44,53.5,53.4,53.42,9600.0,40.0172,40.0622,39.9873,40.0023,9600.0
2010-11-03 10:40:00,53.42,53.42,53.28,53.31,29000.0,40.0023,40.0023,39.8974,39.9199,29000.0
2010-11-03 10:45:00,53.31,53.33,53.16,53.21,49100.0,39.9199,39.9349,39.8076,39.845,49100.0
2010-11-03 10:50:00,53.21,53.3,53.2,53.3,12900.0,39.845,39.9124,39.8375,39.9124,12900.0
2010-11-03 10:55:00,53.29,53.32,53.23,53.24,12100.0,39.9049,39.9274,39.86,39.8675,12100.0
2010-11-03 11:00:00,53.24,53.34,53.24,53.34,12600.0,39.8675,39.9424,39.8675,39.9424,12600.0
2010-11-03 11:05:00,53.36,53.42,53.34,53.34,8100.0,39.9573,40.0023,39.9424,39.9424,8100.0
2010-11-03 11:10:00,53.33,53.33,53.12,53.12,20800.0,39.9349,39.9349,39.7776,39.7776,20800.0
2010-11-03 11:15:00,53.14,53.2,53.08,53.15,34500.0,39.7926,39.8375,39.7477,39.8001,34500.0
2010-11-03 11:20:00,53.18,53.21,53.15,53.18,20400.0,39.8226,39.845,39.8001,39.8226,20400.0
2010-11-03 11:25:00,53.19,53.19,53.07,53.08,25400.0,39.83,39.83,39.7402,39.7477,25400.0
2010-11-03 11:30:00,53.09,53.15,53.06,53.12,65400.0,39.7552,39.8001,39.7327,39.7776,65400.0
2010-11-03 11:35:00,53.12,53.3,53.12,53.3,20800.0,39.7776,39.9124,39.7776,39.9124,20800.0
2010-11-03 11:40:00,53.31,53.33,53.2,53.2,12500.0,39.9199,39.9349,39.8375,39.8375,12500.0
2010-11-03 11:45:00,53.2,53.27,53.19,53.26,14700.0,39.8375,39.8899,39.83,39.8825,14700.0
2010-11-03 11:50:00,53.25,53.27,53.23,53.25,10800.0,39.875,39.8899,39.86,39.875,10800.0
2010-11-03 11:55:00,53.25,53.26,53.21,53.24,12400.0,39.875,39.8825,39.845,39.8675,12400.0
2010-11-03 12:00:00,53.25,53.25,53.09,53.11,17800.0,39.875,39.875,39.7552,39.7701,17800.0
2010-11-03 12:05:00,53.12,53.16,53.11,53.16,7900.0,39.7776,39.8076,39.7701,39.8076,7900.0
2010-11-03 12:10:00,53.15,53.2,53.13,53.18,15100.0,39.8001,39.8375,39.7851,39.8226,15100.0
2010-11-03 12:15:00,53.2,53.23,53.17,53.19,38800.0,39.8375,39.86,39.8151,39.83,38800.0
2010-11-03 12:20:00,53.18,53.19,53.16,53.16,29800.0,39.8226,39.83,39.8076,39.8076,29800.0
2010-11-03 12:25:00,53.16,53.18,53.14,53.15,28000.0,39.8076,39.8226,39.7926,39.8001,28000.0
2010-11-03 12:30:00,53.15,53.18,53.14,53.15,18800.0,39.8001,39.8226,39.7926,39.8001,18800.0
2010-11-03 12:35:00,53.15,53.15,53.09,53.1,20600.0,39.8001,39.8001,39.7552,39.7626,20600.0
2010-11-03 12:40:00,53.1,53.1,53.06,53.1,23400.0,39.7626,39.7626,39.7327,39.7626,23400.0
2010-11-03 12:45:00,53.1,53.15,53.09,53.11,9600.0,39.7626,39.8001,39.7552,39.7701,9600.0
2010-11-03 12:50:00,53.12,53.14,53.08,53.13,20000.0,39.7776,39.7926,39.7477,39.7851,20000.0
2010-11-03 12:55:00,53.13,53.14,53.08,53.1,13800.0,39.7851,39.7926,39.7477,39.7626,13800.0
2010-11-03 13:00:00,53.13,53.19,53.11,53.18,24600.0,39.7851,39.83,39.7701,39.8226,24600.0
2010-11-03 13:05:00,53.18,53.2,53.14,53.14,22500.0,39.8226,39.8375,39.7926,39.7926,22500.0
2010-11-03 13:10:00,53.14,53.16,53.13,53.15,13000.0,39.7926,39.8076,39.7851,39.8001,13000.0
2010-11-03 13:15:00,53.16,53.17,53.11,53.11,18400.0,39.8076,39.8151,39.7701,39.7701,18400.0
2010-11-03 13:20:00,53.1,53.16,53.08,53.13,13300.0,39.7626,39.8076,39.7477,39.7851,13300.0
2010-11-03 13:25:00,53.15,53.16,53.12,53.13,7900.0,39.8001,39.8076,39.7776,39.7851,7900.0
2010-11-03 13:30:00,53.14,53.23,53.13,53.21,14600.0,39.7926,39.86,39.7851,39.845,14600.0
2010-11-03 13:35:00,53.22,53.22,53.14,53.19,10000.0,39.8525,39.8525,39.7926,39.83,10000.0
2010-11-03 13:40:00,53.18,53.21,53.09,53.2,34400.0,39.8226,39.845,39.7552,39.8375,34400.0
2010-11-03 13:45:00,53.21,53.26,53.2,53.25,8700.0,39.845,39.8825,39.8375,39.875,8700.0
2010-11-03 13:50:00,53.24,53.3,53.2,53.29,9000.0,39.8675,39.9124,39.8375,39.9049,9000.0
2010-11-03 13:55:00,53.3,53.33,53.28,53.29,10800.0,39.9124,39.9349,39.8974,39.9049,10800.0
2010-11-03 14:00:00,53.29,53.36,53.21,53.33,25300.0,39.9049,39.9573,39.845,39.9349,25300.0
2010-11-03 14:05:00,53.33,53.41,53.26,53.32,27300.0,39.9349,39.9948,39.8825,39.9274,27300.0
2010-11-03 14:10:00,53.34,53.34,52.85,53.14,48800.0,39.9424,39.9424,39.5754,39.7926,48800.0
2010-11-03 14:15:00,53.11,53.5,52.86,53.38,80800.0,39.7701,40.0622,39.5829,39.9723,80800.0
2010-11-03 14:20:00,53.33,53.66,53.14,53.28,64900.0,39.9349,40.182,39.7926,39.8974,64900.0
2010-11-03 14:25:00,53.25,53.27,52.92,53.02,37300.0,39.875,39.8899,39.6279,39.7027,37300.0
2010-11-03 14:30:00,53.0,53.15,52.75,53.06,61200.0,39.6878,39.8001,39.5006,39.7327,61200.0
2010-11-03 14:35:00,53.1,53.43,53.02,53.39,40200.0,39.7626,40.0098,39.7027,39.9798,40200.0
2010-11-03 14:40:00,53.38,53.52,53.26,53.5,72700.0,39.9723,40.0772,39.8825,40.0622,72700.0
2010-11-03 14:45:00,53.56,53.56,53.43,53.46,25700.0,40.1071,40.1071,40.0098,40.0322,25700.0
2010-11-03 14:50:00,53.46,53.56,53.45,53.46,61700.0,40.0322,40.1071,40.0247,40.0322,61700.0
2010-11-03 14:55:00,53.48,53.61,53.47,53.57,47400.0,40.0472,40.1445,40.0397,40.1146,47400.0
2010-11-03 15:00:00,53.58,53.76,53.51,53.71,66000.0,40.1221,40.2569,40.0697,40.2194,66000.0
2010-11-03 15:05:00,53.69,53.82,53.68,53.75,59100.0,40.2045,40.3018,40.197,40.2494,59100.0
2010-11-03 15:10:00,53.77,53.82,53.59,53.65,48100.0,40.2644,40.3018,40.1296,40.1745,48100.0
2010-11-03 15:15:00,53.66,53.79,53.62,53.63,41100.0,40.182,40.2793,40.152,40.1595,41100.0
2010-11-03 15:20:00,53.64,53.69,53.55,53.68,47000.0,40.167,40.2045,40.0996,40.197,47000.0
2010-11-03 15:25:00,53.68,53.73,53.58,53.64,47900.0,40.197,40.2344,40.1221,40.167,47900.0
2010-11-03 15:30:00,53.63,53.67,53.48,53.53,40700.0,40.1595,40.1895,40.0472,40.0846,40700.0
2010-11-03 15:35:00,53.53,53.62,53.5,53.53,67400.0,40.0846,40.152,40.0622,40.0846,67400.0
2010-11-03 15:40:00,53.52,53.56,53.46,53.51,46900.0,40.0772,40.1071,40.0322,40.0697,46900.0
2010-11-03 15:45:00,53.52,53.62,53.49,53.6,142800.0,40.0772,40.152,40.0547,40.1371,142800.0
2010-11-03 15:50:00,53.61,53.65,53.54,53.61,123000.0,40.1445,40.1745,40.0921,40.1445,123000.0
2010-11-03 15:55:00,53.62,53.75,53.61,53.75,114000.0,40.152,40.2494,40.1445,40.2494,114000.0
2010-11-04 09:30:00,54.36,54.5,54.23,54.39,130000.0,40.7062,40.811,40.6088,40.7286,130000.0
2010-11-04 09:35:00,54.39,54.62,54.39,54.57,120900.0,40.7286,40.9009,40.7286,40.8634,120900.0
2010-11-04 09:40:00,54.59,54.71,54.55,54.64,70000.0,40.8784,40.9683,40.8484,40.9158,70000.0
2010-11-04 09:45:00,54.61,54.75,54.58,54.65,42700.0,40.8934,40.9982,40.8709,40.9233,42700.0
2010-11-04 09:50:00,54.67,54.85,54.65,54.82,128100.0,40.9383,41.0731,40.9233,41.0506,128100.0
2010-11-04 09:55:00,54.82,54.89,54.75,54.83,74700.0,41.0506,41.103,40.9982,41.0581,74700.0
2010-11-04 10:00:00,54.84,54.89,54.68,54.72,132400.0,41.0656,41.103,40.9458,40.9757,132400.0
2010-11-04 10:05:00,54.7,54.72,54.43,54.44,99500.0,40.9608,40.9757,40.7586,40.7661,99500.0
2010-11-04 10:10:00,54.44,54.48,54.37,54.42,39800.0,40.7661,40.796,40.7137,40.7511,39800.0
2010-11-04 10:15:00,54.42,54.67,54.41,54.66,40600.0,40.7511,40.9383,40.7436,40.9308,40600.0
2010-11-04 10:20:00,54.65,54.8,54.62,54.8,35100.0,40.9233,41.0356,40.9009,41.0356,35100.0
2010-11-04 10:25:00,54.81,54.95,54.69,54.93,56800.0,41.0431,41.148,40.9533,41.133,56800.0
2010-11-04 10:30:00,54.92,54.92,54.83,54.86,56100.0,41.1255,41.1255,41.0581,41.0806,56100.0
2010-11-04 10:35:00,54.87,54.97,54.85,54.97,39100.0,41.0881,41.1629,41.0731,41.1629,39100.0
2010-11-04 10:40:00,54.97,54.99,54.9,54.99,100900.0,41.1629,41.1779,41.1105,41.1779,100900.0
2010-11-04 10:45:00,54.99,55.07,54.98,55.04,112700.0,41.1779,41.2378,41.1704,41.2154,112700.0
2010-11-04 10:50:00,55.03,55.18,55.03,55.15,36500.0,41.2079,41.3202,41.2079,41.2977,36500.0
2010-11-04 10:55:00,55.15,55.29,55.11,55.26,33600.0,41.2977,41.4026,41.2678,41.3801,33600.0
2010-11-04 11:00:00,55.24,55.33,55.2,55.32,57100.0,41.3651,41.4325,41.3352,41.425,57100.0
2010-11-04 11:05:00,55.3,55.34,55.25,55.31,61100.0,41.4101,41.44,41.3726,41.4176,61100.0
2010-11-04 11:10:00,55.31,55.46,55.31,55.39,73300.0,41.4176,41.5299,41.4176,41.4775,73300.0
2010-11-04 11:15:00,55.39,55.42,55.26,55.26,52600.0,41.4775,41.4999,41.3801,41.3801,52600.0
2010-11-04 11:20:00,55.27,55.32,55.16,55.23,43700.0,41.3876,41.425,41.3052,41.3576,43700.0
2010-11-04 11:25:00,55.23,55.26,55.19,55.21,39700.0,41.3576,41.3801,41.3277,41.3427,39700.0
2010-11-04 11:30:00,55.22,55.27,55.09,55.09,61500.0,41.3502,41.3876,41.2528,41.2528,61500.0
2010-11-04 11:35:00,55.1,55.22,55.07,55.08,110100.0,41.2603,41.3502,41.2378,41.2453,110100.0
2010-11-04 11:40:00,55.09,55.09,54.93,54.94,45500.0,41.2528,41.2528,41.133,41.1405,45500.0
2010-11-04 11:45:00,54.95,54.96,54.89,54.93,26100.0,41.148,41.1555,41.103,41.133,26100.0
2010-11-04 11:50:00,54.94,54.96,54.9,54.92,58600.0,41.1405,41.1555,41.1105,41.1255,58600.0
2010-11-04 11:55:00,54.92,54.93,54.81,54.81,20800.0,41.1255,41.133,41.0431,41.0431,20800.0
2010-11-04 12:00:00,54.81,54.82,54.73,54.78,27500.0,41.0431,41.0506,40.9832,41.0207,27500.0
2010-11-04 12:05:00,54.78,54.85,54.77,54.85,30200.0,41.0207,41.0731,41.0132,41.0731,30200.0
2010-11-04 12:10:00,54.85,54.94,54.84,54.92,22700.0,41.0731,41.1405,41.0656,41.1255,22700.0
2010-11-04 12:15:00,54.91,54.94,54.86,54.92,21600.0,41.118,41.1405,41.0806,41.1255,21600.0
2010-11-04 12:20:00,54.91,54.98,54.9,54.96,14100.0,41.118,41.1704,41.1105,41.1555,14100.0
2010-11-04 12:25:00,54.98,54.99,54.92,54.92,21200.0,41.1704,41.1779,41.1255,41.1255,21200.0
2010-11-04 12:30:00,54.93,55.03,54.93,54.97,26300.0,41.133,41.2079,41.133,41.1629,26300.0
2010-11-04 12:35:00,55.0,55.01,54.89,54.96,23700.0,41.1854,41.1929,41.103,41.1555,23700.0
2010-11-04 12:40:00,54.96,54.99,54.93,54.99,11500.0,41.1555,41.1779,41.133,41.1779,11500.0
2010-11-04 12:45:00,55.0,55.03,54.9,54.92,39600.0,41.1854,41.2079,41.1105,41.1255,39600.0
2010-11-04 12:50:00,54.92,55.0,54.92,54.96,15200.0,41.1255,41.1854,41.1255,41.1555,15200.0
2010-11-04 12:55:00,54.98,55.04,54.96,55.03,16800.0,41.1704,41.2154,41.1555,41.2079,16800.0
2010-11-04 13:00:00,55.03,55.1,54.99,55.08,28500.0,41.2079,41.2603,41.1779,41.2453,28500.0
2010-11-04 13:05:00,55.07,55.15,55.02,55.13,55900.0,41.2378,41.2977,41.2004,41.2828,55900.0
2010-11-04 13:10:00,55.13,55.17,55.09,55.09,11800.0,41.2828,41.3127,41.2528,41.2528,11800.0
2010-11-04 13:15:00,55.08,55.18,55.06,55.11,20800.0,41.2453,41.3202,41.2303,41.2678,20800.0
2010-11-04 13:20:00,55.11,55.14,55.07,55.14,9400.0,41.2678,41.2902,41.2378,41.2902,9400.0
2010-11-04 13:25:00,55.13,55.2,55.11,55.2,20100.0,41.2828,41.3352,41.2678,41.3352,20100.0
2010-11-04 13:30:00,55.21,55.22,55.03,55.03,28000.0,41.3427,41.3502,41.2079,41.2079,28000.0
2010-11-04 13:35:00,55.05,55.08,55.0,55.06,23000.0,41.2229,41.2453,41.1854,41.2303,23000.0
2010-11-04 13:40:00,55.05,55.13,55.05,55.08,11300.0,41.2229,41.2828,41.2229,41.2453,11300.0
2010-11-04 13:45:00,55.06,55.08,54.99,55.06,20200.0,41.2303,41.2453,41.1779,41.2303,20200.0
2010-11-04 13:50:00,55.05,55.05,54.97,54.99,22800.0,41.2229,41.2229,41.1629,41.1779,22800.0
2010-11-04 13:55:00,55.0,55.01,54.91,54.92,78900.0,41.1854,41.1929,41.118,41.1255,78900.0
2010-11-04 14:00:00,54.91,54.95,54.9,54.92,46500.0,41.118,41.148,41.1105,41.1255,46500.0
2010-11-04 14:05:00,54.92,54.92,54.8,54.82,32400.0,41.1255,41.1255,41.0356,41.0506,32400.0
2010-11-04 14:10:00,54.83,54.92,54.81,54.88,25500.0,41.0581,41.1255,41.0431,41.0956,25500.0
2010-11-04 14:15:00,54.88,54.94,54.86,54.92,56000.0,41.0956,41.1405,41.0806,41.1255,56000.0
2010-11-04 14:20:00,54.93,54.95,54.83,54.84,47000.0,41.133,41.148,41.0581,41.0656,47000.0
2010-11-04 14:25:00,54.83,54.83,54.75,54.8,28800.0,41.0581,41.0581,40.9982,41.0356,28800.0
2010-11-04 14:30:00,54.81,54.88,54.77,54.87,25700.0,41.0431,41.0956,41.0132,41.0881,25700.0
2010-11-04 14:35:00,54.87,55.01,54.87,54.99,51300.0,41.0881,41.1929,41.0881,41.1779,51300.0
2010-11-04 14:40:00,54.98,55.01,54.89,54.89,29700.0,41.1704,41.1929,41.103,41.103,29700.0
2010-11-04 14:45:00,54.9,54.91,54.81,54.82,25800.0,41.1105,41.118,41.0431,41.0506,25800.0
2010-11-04 14:50:00,54.81,54.83,54.78,54.79,19700.0,41.0431,41.0581,41.0207,41.0282,19700.0
2010-11-04 14:55:00,54.78,54.82,54.77,54.77,19800.0,41.0207,41.0506,41.0132,41.0132,19800.0
2010-11-04 15:00:00,54.78,54.89,54.77,54.88,13600.0,41.0207,41.103,41.0132,41.0956,13600.0
2010-11-04 15:05:00,54.88,54.92,54.87,54.9,26700.0,41.0956,41.1255,41.0881,41.1105,26700.0
2010-11-04 15:10:00,54.91,54.91,54.81,54.85,26200.0,41.118,41.118,41.0431,41.0731,26200.0
2010-11-04 15:15:00,54.86,54.89,54.72,54.75,40600.0,41.0806,41.103,40.9757,40.9982,40600.0
2010-11-04 15:20:00,54.75,54.81,54.73,54.8,40700.0,40.9982,41.0431,40.9832,41.0356,40700.0
2010-11-04 15:25:00,54.8,54.9,54.78,54.88,51900.0,41.0356,41.1105,41.0207,41.0956,51900.0
2010-11-04 15:30:00,54.88,54.88,54.75,54.82,32600.0,41.0956,41.0956,40.9982,41.0506,32600.0
2010-11-04 15:35:00,54.83,54.84,54.74,54.75,61200.0,41.0581,41.0656,40.9907,40.9982,61200.0
2010-11-04 15:40:00,54.75,54.77,54.61,54.65,104500.0,40.9982,41.0132,40.8934,40.9233,104500.0
2010-11-04 15:45:00,54.66,54.71,54.55,54.68,152400.0,40.9308,40.9683,40.8484,40.9458,152400.0
2010-11-04 15:50:00,54.68,54.84,54.68,54.83,168100.0,40.9458,41.0656,40.9458,41.0581,168100.0
2010-11-04 15:55:00,54.82,54.94,54.82,54.93,211400.0,41.0506,41.1405,41.0506,41.133,211400.0
2010-11-05 09:30:00,55.0,55.2,54.69,54.99,74100.0,41.1854,41.3352,40.9533,41.1779,74100.0
2010-11-05 09:35:00,54.96,55.08,54.9,55.04,17200.0,41.1555,41.2453,41.1105,41.2154,17200.0
2010-11-05 09:40:00,55.02,55.07,54.66,54.67,35300.0,41.2004,41.2378,40.9308,40.9383,35300.0
2010-11-05 09:45:00,54.67,54.86,54.65,54.71,31800.0,40.9383,41.0806,40.9233,40.9683,31800.0
2010-11-05 09:50:00,54.75,54.89,54.71,54.85,15800.0,40.9982,41.103,40.9683,41.0731,15800.0
2010-11-05 09:55:00,54.87,55.01,54.79,54.82,22200.0,41.0881,41.1929,41.0282,41.0506,22200.0
2010-11-05 10:00:00,54.84,54.98,54.79,54.79,11000.0,41.0656,41.1704,41.0282,41.0282,11000.0
2010-11-05 10:05:00,54.83,54.99,54.79,54.89,13900.0,41.0581,41.1779,41.0282,41.103,13900.0
2010-11-05 10:10:00,54.89,54.98,54.81,54.9,15600.0,41.103,41.1704,41.0431,41.1105,15600.0
2010-11-05 10:15:00,54.89,54.9,54.76,54.8,8000.0,41.103,41.1105,41.0057,41.0356,8000.0
2010-11-05 10:20:00,54.78,54.85,54.75,54.77,37300.0,41.0207,41.0731,40.9982,41.0132,37300.0
2010-11-05 10:25:00,54.75,54.83,54.71,54.79,28500.0,40.9982,41.0581,40.9683,41.0282,28500.0
2010-11-05 10:30:00,54.8,54.95,54.8,54.94,25500.0,41.0356,41.148,41.0356,41.1405,25500.0
2010-11-05 10:35:00,54.95,55.08,54.93,55.02,30900.0,41.148,41.2453,41.133,41.2004,30900.0
2010-11-05 10:40:00,54.98,55.01,54.96,55.01,8000.0,41.1704,41.1929,41.1555,41.1929,8000.0
2010-11-05 10:45:00,55.0,55.15,54.97,55.15,16000.0,41.1854,41.2977,41.1629,41.2977,16000.0
2010-11-05 10:50:00,55.16,55.22,55.16,55.17,13700.0,41.3052,41.3502,41.3052,41.3127,13700.0
2010-11-05 10:55:00,55.2,55.26,55.13,55.21,34100.0,41.3352,41.3801,41.2828,41.3427,34100.0
2010-11-05 11:00:00,55.19,55.23,55.16,55.17,24100.0,41.3277,41.3576,41.3052,41.3127,24100.0
2010-11-05 11:05:00,55.16,55.29,55.11,55.29,37400.0,41.3052,41.4026,41.2678,41.4026,37400.0
2010-11-05 11:10:00,55.3,55.3,55.19,55.24,23600.0,41.4101,41.4101,41.3277,41.3651,23600.0
2010-11-05 11:15:00,55.24,55.37,55.22,55.33,30600.0,41.3651,41.4625,41.3502,41.4325,30600.0
2010-11-05 11:20:00,55.34,55.4,55.32,55.4,32300.0,41.44,41.4849,41.425,41.4849,32300.0
2010-11-05 11:25:00,55.4,55.47,55.39,55.43,40300.0,41.4849,41.5374,41.4775,41.5074,40300.0
2010-11-05 11:30:00,55.43,55.55,55.4,55.45,58500.0,41.5074,41.5973,41.4849,41.5224,58500.0
2010-11-05 11:35:00,55.45,55.54,55.45,55.48,34400.0,41.5224,41.5898,41.5224,41.5449,34400.0
2010-11-05 11:40:00,55.47,55.48,55.38,55.45,36300.0,41.5374,41.5449,41.47,41.5224,36300.0
2010-11-05 11:45:00,55.44,55.51,55.41,55.42,28500.0,41.5149,41.5673,41.4924,41.4999,28500.0
2010-11-05 11:50:00,55.43,55.44,55.3,55.36,19600.0,41.5074,41.5149,41.4101,41.455,19600.0
2010-11-05 11:55:00,55.36,55.38,55.21,55.21,38800.0,41.455,41.47,41.3427,41.3427,38800.0
2010-11-05 12:00:00,55.22,55.31,55.16,55.29,21000.0,41.3502,41.4176,41.3052,41.4026,21000.0
2010-11-05 12:05:00,55.28,55.34,55.2,55.34,18100.0,41.3951,41.44,41.3352,41.44,18100.0
2010-11-05 12:10:00,55.34,55.35,55.23,55.28,23900.0,41.44,41.4475,41.3576,41.3951,23900.0
2010-11-05 12:15:00,55.29,55.36,55.24,55.24,7200.0,41.4026,41.455,41.3651,41.3651,7200.0
2010-11-05 12:20:00,55.24,55.31,55.21,55.27,20300.0,41.3651,41.4176,41.3427,41.3876,20300.0
2010-11-05 12:25:00,55.32,55.43,55.32,55.4,23000.0,41.425,41.5074,41.425,41.4849,23000.0
2010-11-05 12:30:00,55.42,55.61,55.39,55.6,68500.0,41.4999,41.6422,41.4775,41.6347,68500.0
2010-11-05 12:35:00,55.6,55.64,55.42,55.58,101600.0,41.6347,41.6647,41.4999,41.6197,101600.0
2010-11-05 12:40:00,55.59,55.59,55.44,55.47,69100.0,41.6272,41.6272,41.5149,41.5374,69100.0
2010-11-05 12:45:00,55.47,55.56,55.45,55.45,21500.0,41.5374,41.6048,41.5224,41.5224,21500.0
2010-11-05 12:50:00,55.47,55.51,55.43,55.47,22300.0,41.5374,41.5673,41.5074,41.5374,22300.0
2010-11-05 12:55:00,55.45,55.53,55.44,55.48,12900.0,41.5224,41.5823,41.5149,41.5449,12900.0
2010-11-05 13:00:00,55.47,55.56,55.44,55.54,18300.0,41.5374,41.6048,41.5149,41.5898,18300.0
2010-11-05 13:05:00,55.54,55.63,55.54,55.58,35500.0,41.5898,41.6572,41.5898,41.6197,35500.0
2010-11-05 13:10:00,55.58,55.66,55.58,55.65,26800.0,41.6197,41.6796,41.6197,41.6722,26800.0
2010-11-05 13:15:00,55.66,55.72,55.65,55.71,54800.0,41.6796,41.7246,41.6722,41.7171,54800.0
2010-11-05 13:20:00,55.71,55.73,55.7,55.71,25700.0,41.7171,41.7321,41.7096,41.7171,25700.0
2010-11-05 13:25:00,55.72,55.76,55.7,55.72,30300.0,41.7246,41.7545,41.7096,41.7246,30300.0
2010-11-05 13:30:00,55.72,55.74,55.69,55.7,51400.0,41.7246,41.7395,41.7021,41.7096,51400.0
2010-11-05 13:35:00,55.7,55.71,55.68,55.69,28600.0,41.7096,41.7171,41.6946,41.7021,28600.0
2010-11-05 13:40:00,55.7,55.72,55.65,55.67,38000.0,41.7096,41.7246,41.6722,41.6871,38000.0
2010-11-05 13:45:00,55.66,55.69,55.66,55.66,51200.0,41.6796,41.7021,41.6796,41.6796,51200.0
2010-11-05 13:50:00,55.66,55.71,55.63,55.67,28400.0,41.6796,41.7171,41.6572,41.6871,28400.0
2010-11-05 13:55:00,55.66,55.66,55.63,55.65,10600.0,41.6796,41.6796,41.6572,41.6722,10600.0
2010-11-05 14:00:00,55.65,55.66,55.47,55.48,32800.0,41.6722,41.6796,41.5374,41.5449,32800.0
2010-11-05 14:05:00,55.47,55.47,55.37,55.4,56600.0,41.5374,41.5374,41.4625,41.4849,56600.0
2010-11-05 14:10:00,55.41,55.43,55.28,55.28,57900.0,41.4924,41.5074,41.3951,41.3951,57900.0
2010-11-05 14:15:00,55.28,55.28,55.16,55.16,82400.0,41.3951,41.3951,41.3052,41.3052,82400.0
2010-11-05 14:20:00,55.16,55.23,55.11,55.17,26000.0,41.3052,41.3576,41.2678,41.3127,26000.0
2010-11-05 14:25:00,55.17,55.22,55.11,55.14,23300.0,41.3127,41.3502,41.2678,41.2902,23300.0
2010-11-05 14:30:00,55.13,55.21,55.11,55.17,22700.0,41.2828,41.3427,41.2678,41.3127,22700.0
2010-11-05 14:35:00,55.17,55.22,55.15,55.15,24800.0,41.3127,41.3502,41.2977,41.2977,24800.0
2010-11-05 14:40:00,55.15,55.22,55.11,55.14,32100.0,41.2977,41.3502,41.2678,41.2902,32100.0
2010-11-05 14:45:00,55.14,55.21,55.12,55.14,20900.0,41.2902,41.3427,41.2753,41.2902,20900.0
2010-11-05 14:50:00,55.14,55.25,55.14,55.16,28100.0,41.2902,41.3726,41.2902,41.3052,28100.0
2010-11-05 14:55:00,55.17,55.19,55.12,55.15,23300.0,41.3127,41.3277,41.2753,41.2977,23300.0
2010-11-05 15:00:00,55.15,55.19,55.11,55.14,27700.0,41.2977,41.3277,41.2678,41.2902,27700.0
2010-11-05 15:05:00,55.15,55.19,55.14,55.17,69500.0,41.2977,41.3277,41.2902,41.3127,69500.0
2010-11-05 15:10:00,55.17,55.2,55.06,55.06,43500.0,41.3127,41.3352,41.2303,41.2303,43500.0
2010-11-05 15:15:00,55.08,55.2,55.07,55.16,49100.0,41.2453,41.3352,41.2378,41.3052,49100.0
2010-11-05 15:20:00,55.16,55.16,55.05,55.08,40200.0,41.3052,41.3052,41.2229,41.2453,40200.0
2010-11-05 15:25:00,55.08,55.14,55.06,55.1,57300.0,41.2453,41.2902,41.2303,41.2603,57300.0
2010-11-05 15:30:00,55.1,55.15,55.06,55.1,95300.0,41.2603,41.2977,41.2303,41.2603,95300.0
2010-11-05 15:35:00,55.1,55.11,54.96,54.96,69400.0,41.2603,41.2678,41.1555,41.1555,69400.0
2010-11-05 15:40:00,54.97,55.01,54.92,54.98,62100.0,41.1629,41.1929,41.1255,41.1704,62100.0
2010-11-05 15:45:00,54.98,55.07,54.97,55.03,145600.0,41.1704,41.2378,41.1629,41.2079,145600.0
2010-11-05 15:50:00,55.03,55.16,55.03,55.15,136200.0,41.2079,41.3052,41.2079,41.2977,136200.0
2010-11-05 15:55:00,55.15,55.16,55.04,55.09,216700.0,41.2977,41.3052,41.2154,41.2528,216700.0
2010-11-08 09:30:00,55.17,55.86,55.07,55.37,88200.0,41.3127,41.8294,41.2378,41.4625,88200.0
2010-11-08 09:35:00,55.37,55.47,55.26,55.38,44600.0,41.4625,41.5374,41.3801,41.47,44600.0
2010-11-08 09:40:00,55.42,55.44,55.14,55.19,36600.0,41.4999,41.5149,41.2902,41.3277,36600.0
2010-11-08 09:45:00,55.2,55.25,54.95,55.0,57000.0,41.3352,41.3726,41.148,41.1854,57000.0
2010-11-08 09:50:00,54.97,55.05,54.86,54.92,33700.0,41.1629,41.2229,41.0806,41.1255,33700.0
2010-11-08 09:55:00,54.92,55.28,54.92,55.28,83200.0,41.1255,41.3951,41.1255,41.3951,83200.0
2010-11-08 10:00:00,55.26,55.45,55.17,55.45,42400.0,41.3801,41.5224,41.3127,41.5224,42400.0
2010-11-08 10:05:00,55.42,55.55,55.34,55.43,30100.0,41.4999,41.5973,41.44,41.5074,30100.0
2010-11-08 10:10:00,55.42,55.65,55.39,55.62,32000.0,41.4999,41.6722,41.4775,41.6497,32000.0
2010-11-08 10:15:00,55.61,55.74,55.58,55.72,36200.0,41.6422,41.7395,41.6197,41.7246,36200.0
2010-11-08 10:20:00,55.72,55.83,55.68,55.79,45800.0,41.7246,41.8069,41.6946,41.777,45800.0
2010-11-08 10:25:00,55.79,55.86,55.74,55.85,49300.0,41.777,41.8294,41.7395,41.8219,49300.0
2010-11-08 10:30:00,55.85,55.89,55.76,55.78,48400.0,41.8219,41.8519,41.7545,41.7695,48400.0
2010-11-08 10:35:00,55.78,55.89,55.78,55.84,25700.0,41.7695,41.8519,41.7695,41.8144,25700.0
2010-11-08 10:40:00,55.83,55.87,55.72,55.84,17200.0,41.8069,41.8369,41.7246,41.8144,17200.0
2010-11-08 10:45:00,55.84,55.89,55.78,55.8,29000.0,41.8144,41.8519,41.7695,41.7845,29000.0
2010-11-08 10:50:00,55.8,55.8,55.67,55.7,14200.0,41.7845,41.7845,41.6871,41.7096,14200.0
2010-11-08 10:55:00,55.68,55.69,55.51,55.53,24900.0,41.6946,41.7021,41.5673,41.5823,24900.0
2010-11-08 11:00:00,55.52,55.52,55.35,55.39,48800.0,41.5748,41.5748,41.4475,41.4775,48800.0
2010-11-08 11:05:00,55.38,55.43,55.33,55.4,18500.0,41.47,41.5074,41.4325,41.4849,18500.0
2010-11-08 11:10:00,55.39,55.53,55.36,55.48,15500.0,41.4775,41.5823,41.455,41.5449,15500.0
2010-11-08 11:15:00,55.49,55.5,55.34,55.35,23000.0,41.5523,41.5598,41.44,41.4475,23000.0
2010-11-08 11:20:00,55.36,55.38,55.26,55.36,29300.0,41.455,41.47,41.3801,41.455,29300.0
2010-11-08 11:25:00,55.36,55.37,55.25,55.32,25900.0,41.455,41.4625,41.3726,41.425,25900.0
2010-11-08 11:30:00,55.31,55.41,55.31,55.41,16400.0,41.4176,41.4924,41.4176,41.4924,16400.0
2010-11-08 11:35:00,55.39,55.4,55.3,55.37,23300.0,41.4775,41.4849,41.4101,41.4625,23300.0
2010-11-08 11:40:00,55.35,55.37,55.28,55.32,29000.0,41.4475,41.4625,41.3951,41.425,29000.0
2010-11-08 11:45:00,55.32,55.41,55.27,55.39,26100.0,41.425,41.4924,41.3876,41.4775,26100.0
2010-11-08 11:50:00,55.4,55.45,55.31,55.43,14500.0,41.4849,41.5224,41.4176,41.5074,14500.0
2010-11-08 11:55:00,55.48,55.52,55.42,55.5,27200.0,41.5449,41.5748,41.4999,41.5598,27200.0
2010-11-08 12:00:00,55.49,55.52,55.44,55.47,27800.0,41.5523,41.5748,41.5149,41.5374,27800.0
2010-11-08 12:05:00,55.47,55.51,55.41,55.43,23900.0,41.5374,41.5673,41.4924,41.5074,23900.0
2010-11-08 12:10:00,55.42,55.53,55.41,55.51,19800.0,41.4999,41.5823,41.4924,41.5673,19800.0
2010-11-08 12:15:00,55.5,55.51,55.42,55.51,19200.0,41.5598,41.5673,41.4999,41.5673,19200.0
2010-11-08 12:20:00,55.49,55.5,55.34,55.39,25100.0,41.5523,41.5598,41.44,41.4775,25100.0
2010-11-08 12:25:00,55.4,55.49,55.36,55.38,33700.0,41.4849,41.5523,41.455,41.47,33700.0
2010-11-08 12:30:00,55.37,55.48,55.37,55.47,29100.0,41.4625,41.5449,41.4625,41.5374,29100.0
2010-11-08 12:35:00,55.47,55.48,55.43,55.47,42600.0,41.5374,41.5449,41.5074,41.5374,42600.0
2010-11-08 12:40:00,55.47,55.51,55.45,55.5,30000.0,41.5374,41.5673,41.5224,41.5598,30000.0
2010-11-08 12:45:00,55.5,55.55,55.45,55.52,76600.0,41.5598,41.5973,41.5224,41.5748,76600.0
2010-11-08 12:50:00,55.53,55.58,55.48,55.49,24400.0,41.5823,41.6197,41.5449,41.5523,24400.0
2010-11-08 12:55:00,55.49,55.57,55.48,55.55,21100.0,41.5523,41.6122,41.5449,41.5973,21100.0
2010-11-08 13:00:00,55.54,55.6,55.5,55.5,28400.0,41.5898,41.6347,41.5598,41.5598,28400.0
2010-11-08 13:05:00,55.49,55.5,55.4,55.41,41800.0,41.5523,41.5598,41.4849,41.4924,41800.0
2010-11-08 13:10:00,55.4,55.46,55.35,55.46,60700.0,41.4849,41.5299,41.4475,41.5299,60700.0
2010-11-08 13:15:00,55.46,55.5,55.39,55.42,50000.0,41.5299,41.5598,41.4775,41.4999,50000.0
2010-11-08 13:20:00,55.43,55.55,55.43,55.51,30700.0,41.5074,41.5973,41.5074,41.5673,30700.0
2010-11-08 13:25:00,55.51,55.54,55.41,55.5,53000.0,41.5673,41.5898,41.4924,41.5598,53000.0
2010-11-08 13:30:00,55.5,55.54,55.41,55.43,16100.0,41.5598,41.5898,41.4924,41.5074,16100.0
2010-11-08 13:35:00,55.43,55.49,55.42,55.42,8000.0,41.5074,41.5523,41.4999,41.4999,8000.0
2010-11-08 13:40:00,55.41,55.51,55.38,55.49,57100.0,41.4924,41.5673,41.47,41.5523,57100.0
2010-11-08 13:45:00,55.49,55.56,55.48,55.53,47800.0,41.5523,41.6048,41.5449,41.5823,47800.0
2010-11-08 13:50:00,55.53,55.56,55.51,55.56,16500.0,41.5823,41.6048,41.5673,41.6048,16500.0
2010-11-08 13:55:00,55.55,55.6,55.53,55.59,27000.0,41.5973,41.6347,41.5823,41.6272,27000.0
2010-11-08 14:00:00,55.6,55.72,55.58,55.71,58200.0,41.6347,41.7246,41.6197,41.7171,58200.0
2010-11-08 14:05:00,55.71,55.85,55.71,55.82,79800.0,41.7171,41.8219,41.7171,41.7995,79800.0
2010-11-08 14:10:00,55.82,55.87,55.81,55.86,80700.0,41.7995,41.8369,41.792,41.8294,80700.0
2010-11-08 14:15:00,55.86,55.97,55.83,55.96,50300.0,41.8294,41.9118,41.8069,41.9043,50300.0
2010-11-08 14:20:00,55.95,56.0,55.92,55.98,40800.0,41.8968,41.9342,41.8743,41.9193,40800.0
2010-11-08 14:25:00,55.98,56.0,55.94,56.0,47900.0,41.9193,41.9342,41.8893,41.9342,47900.0
2010-11-08 14:30:00,55.99,56.0,55.89,55.89,70300.0,41.9268,41.9342,41.8519,41.8519,70300.0
2010-11-08 14:35:00,55.92,55.95,55.88,55.94,31000.0,41.8743,41.8968,41.8444,41.8893,31000.0
2010-11-08 14:40:00,55.93,55.96,55.91,55.93,34800.0,41.8818,41.9043,41.8668,41.8818,34800.0
2010-11-08 14:45:00,55.92,56.0,55.92,55.97,26100.0,41.8743,41.9342,41.8743,41.9118,26100.0
2010-11-08 14:50:00,55.97,56.0,55.9,55.95,37500.0,41.9118,41.9342,41.8594,41.8968,37500.0
2010-11-08 14:55:00,55.95,55.95,55.85,55.85,32700.0,41.8968,41.8968,41.8219,41.8219,32700.0
2010-11-08 15:00:00,55.85,55.91,55.84,55.88,38000.0,41.8219,41.8668,41.8144,41.8444,38000.0
2010-11-08 15:05:00,55.87,55.87,55.74,55.75,32800.0,41.8369,41.8369,41.7395,41.747,32800.0
2010-11-08 15:10:00,55.74,55.78,55.71,55.73,46100.0,41.7395,41.7695,41.7171,41.7321,46100.0
2010-11-08 15:15:00,55.74,55.8,55.71,55.8,28900.0,41.7395,41.7845,41.7171,41.7845,28900.0
2010-11-08 15:20:00,55.79,55.82,55.75,55.79,28800.0,41.777,41.7995,41.747,41.777,28800.0
2010-11-08 15:25:00,55.78,55.84,55.78,55.84,41300.0,41.7695,41.8144,41.7695,41.8144,41300.0
2010-11-08 15:30:00,55.84,55.92,55.83,55.88,59700.0,41.8144,41.8743,41.8069,41.8444,59700.0
2010-11-08 15:35:00,55.88,55.88,55.77,55.78,77400.0,41.8444,41.8444,41.762,41.7695,77400.0
2010-11-08 15:40:00,55.78,55.91,55.76,55.9,131700.0,41.7695,41.8668,41.7545,41.8594,131700.0
2010-11-08 15:45:00,55.91,55.93,55.82,55.88,173200.0,41.8668,41.8818,41.7995,41.8444,173200.0
2010-11-08 15:50:00,55.88,55.91,55.82,55.84,145300.0,41.8444,41.8668,41.7995,41.8144,145300.0
2010-11-08 15:55:00,55.84,55.98,55.83,55.97,323800.0,41.8144,41.9193,41.8069,41.9118,323800.0
2010-11-09 09:30:00,55.93,56.45,55.91,56.45,175100.0,41.8818,42.2712,41.8668,42.2712,175100.0
2010-11-09 09:35:00,56.43,56.54,56.29,56.38,113000.0,42.2562,42.3386,42.1514,42.2188,113000.0
2010-11-09 09:40:00,56.38,56.55,56.32,56.5,86500.0,42.2188,42.3461,42.1739,42.3087,86500.0
2010-11-09 09:45:00,56.5,56.52,56.38,56.49,103300.0,42.3087,42.3236,42.2188,42.3012,103300.0
2010-11-09 09:50:00,56.49,56.71,56.46,56.69,114400.0,42.3012,42.4659,42.2787,42.4509,114400.0
2010-11-09 09:55:00,56.69,56.69,56.4,56.47,182300.0,42.4509,42.4509,42.2338,42.2862,182300.0
2010-11-09 10:00:00,56.47,56.6,56.36,56.54,70000.0,42.2862,42.3835,42.2038,42.3386,70000.0
2010-11-09 10:05:00,56.53,56.61,56.45,56.53,64300.0,42.3311,42.391,42.2712,42.3311,64300.0
2010-11-09 10:10:00,56.54,56.64,56.51,56.62,83600.0,42.3386,42.4135,42.3161,42.3985,83600.0
2010-11-09 10:15:00,56.63,56.99,56.62,56.93,117100.0,42.406,42.6756,42.3985,42.6306,117100.0
2010-11-09 10:20:00,56.95,57.21,56.82,57.12,142500.0,42.6456,42.8403,42.5483,42.7729,142500.0
2010-11-09 10:25:00,57.12,57.14,56.88,57.09,138500.0,42.7729,42.7879,42.5932,42.7505,138500.0
2010-11-09 10:30:00,57.07,57.13,56.85,56.95,44400.0,42.7355,42.7804,42.5707,42.6456,44400.0
2010-11-09 10:35:00,56.94,57.0,56.87,56.97,20600.0,42.6381,42.6831,42.5857,42.6606,20600.0
2010-11-09 10:40:00,56.96,57.01,56.84,57.0,38200.0,42.6531,42.6906,42.5633,42.6831,38200.0
2010-11-09 10:45:00,57.02,57.17,56.95,57.11,62200.0,42.698,42.8104,42.6456,42.7654,62200.0
2010-11-09 10:50:00,57.13,57.14,57.07,57.11,39000.0,42.7804,42.7879,42.7355,42.7654,39000.0
2010-11-09 10:55:00,57.12,57.12,56.99,57.02,38800.0,42.7729,42.7729,42.6756,42.698,38800.0
2010-11-09 11:00:00,57.02,57.08,56.98,56.98,37400.0,42.698,42.743,42.6681,42.6681,37400.0
2010-11-09 11:05:00,56.98,56.98,56.74,56.74,38200.0,42.6681,42.6681,42.4884,42.4884,38200.0
2010-11-09 11:10:00,56.74,56.84,56.69,56.82,44400.0,42.4884,42.5633,42.4509,42.5483,44400.0
2010-11-09 11:15:00,56.82,56.89,56.77,56.77,40400.0,42.5483,42.6007,42.5108,42.5108,40400.0
2010-11-09 11:20:00,56.77,56.82,56.73,56.8,56300.0,42.5108,42.5483,42.4809,42.5333,56300.0
2010-11-09 11:25:00,56.8,57.0,56.8,56.93,72700.0,42.5333,42.6831,42.5333,42.6306,72700.0
2010-11-09 11:30:00,56.95,56.95,56.76,56.77,43600.0,42.6456,42.6456,42.5033,42.5108,43600.0
2010-11-09 11:35:00,56.76,56.87,56.66,56.87,46500.0,42.5033,42.5857,42.4285,42.5857,46500.0
2010-11-09 11:40:00,56.87,56.95,56.83,56.95,9800.0,42.5857,42.6456,42.5558,42.6456,9800.0
2010-11-09 11:45:00,56.95,56.97,56.91,56.93,16500.0,42.6456,42.6606,42.6157,42.6306,16500.0
2010-11-09 11:50:00,56.9,56.92,56.81,56.83,14000.0,42.6082,42.6232,42.5408,42.5558,14000.0
2010-11-09 11:55:00,56.84,56.84,56.6,56.61,46100.0,42.5633,42.5633,42.3835,42.391,46100.0
2010-11-09 12:00:00,56.61,56.79,56.61,56.72,32800.0,42.391,42.5258,42.391,42.4734,32800.0
2010-11-09 12:05:00,56.72,56.74,56.54,56.73,67500.0,42.4734,42.4884,42.3386,42.4809,67500.0
2010-11-09 12:10:00,56.73,56.79,56.7,56.7,26200.0,42.4809,42.5258,42.4584,42.4584,26200.0
2010-11-09 12:15:00,56.7,56.8,56.69,56.73,14400.0,42.4584,42.5333,42.4509,42.4809,14400.0
2010-11-09 12:20:00,56.72,56.79,56.69,56.7,18600.0,42.4734,42.5258,42.4509,42.4584,18600.0
2010-11-09 12:25:00,56.7,56.96,56.69,56.96,42500.0,42.4584,42.6531,42.4509,42.6531,42500.0
2010-11-09 12:30:00,56.95,57.01,56.79,56.79,34700.0,42.6456,42.6906,42.5258,42.5258,34700.0
2010-11-09 12:35:00,56.78,56.89,56.78,56.88,22000.0,42.5183,42.6007,42.5183,42.5932,22000.0
2010-11-09 12:40:00,56.89,56.92,56.84,56.86,24500.0,42.6007,42.6232,42.5633,42.5782,24500.0
2010-11-09 12:45:00,56.87,56.97,56.84,56.84,21300.0,42.5857,42.6606,42.5633,42.5633,21300.0
2010-11-09 12:50:00,56.83,56.95,56.82,56.95,19400.0,42.5558,42.6456,42.5483,42.6456,19400.0
2010-11-09 12:55:00,56.95,56.95,56.82,56.87,32200.0,42.6456,42.6456,42.5483,42.5857,32200.0
2010-11-09 13:00:00,56.87,56.97,56.87,56.95,15500.0,42.5857,42.6606,42.5857,42.6456,15500.0
2010-11-09 13:05:00,56.96,57.04,56.94,56.94,24100.0,42.6531,42.713,42.6381,42.6381,24100.0
2010-11-09 13:10:00,56.94,57.02,56.89,57.0,27800.0,42.6381,42.698,42.6007,42.6831,27800.0
2010-11-09 13:15:00,57.0,57.14,56.98,57.11,126700.0,42.6831,42.7879,42.6681,42.7654,126700.0
2010-11-09 13:20:00,57.11,57.14,57.06,57.11,27600.0,42.7654,42.7879,42.728,42.7654,27600.0
2010-11-09 13:25:00,57.1,57.12,56.95,56.98,55300.0,42.7579,42.7729,42.6456,42.6681,55300.0
2010-11-09 13:30:00,56.99,57.05,56.9,56.97,81800.0,42.6756,42.7205,42.6082,42.6606,81800.0
2010-11-09 13:35:00,56.97,57.01,56.88,56.95,68800.0,42.6606,42.6906,42.5932,42.6456,68800.0
2010-11-09 13:40:00,56.95,56.95,56.8,56.85,60900.0,42.6456,42.6456,42.5333,42.5707,60900.0
2010-11-09 13:45:00,56.85,57.0,56.83,56.87,96100.0,42.5707,42.6831,42.5558,42.5857,96100.0
2010-11-09 13:50:00,56.87,57.12,56.87,56.97,162000.0,42.5857,42.7729,42.5857,42.6606,162000.0
2010-11-09 13:55:00,56.97,57.02,56.92,56.93,46500.0,42.6606,42.698,42.6232,42.6306,46500.0
2010-11-09 14:00:00,56.94,57.01,56.85,56.85,71800.0,42.6381,42.6906,42.5707,42.5707,71800.0
2010-11-09 14:05:00,56.86,56.9,56.85,56.9,29100.0,42.5782,42.6082,42.5707,42.6082,29100.0
2010-11-09 14:10:00,56.9,56.91,56.88,56.9,107900.0,42.6082,42.6157,42.5932,42.6082,107900.0
2010-11-09 14:15:00,56.9,56.94,56.88,56.89,123300.0,42.6082,42.6381,42.5932,42.6007,123300.0
2010-11-09 14:20:00,56.89,56.89,56.76,56.77,75000.0,42.6007,42.6007,42.5033,42.5108,75000.0
2010-11-09 14:25:00,56.78,56.8,56.71,56.71,74400.0,42.5183,42.5333,42.4659,42.4659,74400.0
2010-11-09 14:30:00,56.72,56.88,56.72,56.84,79700.0,42.4734,42.5932,42.4734,42.5633,79700.0
2010-11-09 14:35:00,56.85,56.9,56.83,56.88,94100.0,42.5707,42.6082,42.5558,42.5932,94100.0
2010-11-09 14:40:00,56.87,56.89,56.84,56.84,73200.0,42.5857,42.6007,42.5633,42.5633,73200.0
2010-11-09 14:45:00,56.83,56.95,56.82,56.92,83500.0,42.5558,42.6456,42.5483,42.6232,83500.0
2010-11-09 14:50:00,56.91,56.93,56.82,56.84,32700.0,42.6157,42.6306,42.5483,42.5633,32700.0
2010-11-09 14:55:00,56.84,56.93,56.81,56.88,54400.0,42.5633,42.6306,42.5408,42.5932,54400.0
2010-11-09 15:00:00,56.88,56.9,56.7,56.72,101700.0,42.5932,42.6082,42.4584,42.4734,101700.0
2010-11-09 15:05:00,56.72,56.74,56.57,56.69,141000.0,42.4734,42.4884,42.3611,42.4509,141000.0
2010-11-09 15:10:00,56.69,56.8,56.67,56.75,136200.0,42.4509,42.5333,42.436,42.4959,136200.0
2010-11-09 15:15:00,56.75,56.89,56.73,56.88,87800.0,42.4959,42.6007,42.4809,42.5932,87800.0
2010-11-09 15:20:00,56.89,56.9,56.78,56.81,73000.0,42.6007,42.6082,42.5183,42.5408,73000.0
2010-11-09 15:25:00,56.8,56.9,56.74,56.86,74300.0,42.5333,42.6082,42.4884,42.5782,74300.0
2010-11-09 15:30:00,56.86,56.87,56.74,56.8,91400.0,42.5782,42.5857,42.4884,42.5333,91400.0
2010-11-09 15:35:00,56.82,56.82,56.5,56.59,142900.0,42.5483,42.5483,42.3087,42.376,142900.0
2010-11-09 15:40:00,56.58,56.64,56.44,56.48,86600.0,42.3686,42.4135,42.2637,42.2937,86600.0
2010-11-09 15:45:00,56.48,56.52,56.22,56.24,151600.0,42.2937,42.3236,42.099,42.114,151600.0
2010-11-09 15:50:00,56.24,56.4,56.23,56.4,202500.0,42.114,42.2338,42.1065,42.2338,202500.0
2010-11-09 15:55:00,56.4,56.71,56.4,56.64,279200.0,42.2338,42.4659,42.2338,42.4135,279200.0
2010-11-10 09:30:00,56.88,56.9,56.3,56.35,131600.0,42.5932,42.6082,42.1589,42.1963,131600.0
2010-11-10 09:35:00,56.38,56.79,56.37,56.56,95700.0,42.2188,42.5258,42.2113,42.3536,95700.0
2010-11-10 09:40:00,56.55,56.56,56.14,56.35,115600.0,42.3461,42.3536,42.0391,42.1963,115600.0
2010-11-10 09:45:00,56.35,56.49,56.27,56.27,81100.0,42.1963,42.3012,42.1364,42.1364,81100.0
2010-11-10 09:50:00,56.26,56.52,56.0,56.51,124600.0,42.1289,42.3236,41.9342,42.3161,124600.0
2010-11-10 09:55:00,56.53,56.8,56.32,56.79,100500.0,42.3311,42.5333,42.1739,42.5258,100500.0
2010-11-10 10:00:00,56.8,56.85,56.69,56.83,86500.0,42.5333,42.5707,42.4509,42.5558,86500.0
2010-11-10 10:05:00,56.83,56.83,56.54,56.78,103900.0,42.5558,42.5558,42.3386,42.5183,103900.0
2010-11-10 10:10:00,56.77,56.85,56.67,56.74,91700.0,42.5108,42.5707,42.436,42.4884,91700.0
2010-11-10 10:15:00,56.75,56.84,56.67,56.73,52400.0,42.4959,42.5633,42.436,42.4809,52400.0
2010-11-10 10:20:00,56.73,56.79,56.57,56.59,59000.0,42.4809,42.5258,42.3611,42.376,59000.0
2010-11-10 10:25:00,56.59,56.59,56.36,56.38,55600.0,42.376,42.376,42.2038,42.2188,55600.0
2010-11-10 10:30:00,56.38,56.65,56.38,56.63,63700.0,42.2188,42.421,42.2188,42.406,63700.0
2010-11-10 10:35:00,56.63,56.95,56.58,56.9,60900.0,42.406,42.6456,42.3686,42.6082,60900.0
2010-11-10 10:40:00,56.9,56.99,56.83,56.84,63600.0,42.6082,42.6756,42.5558,42.5633,63600.0
2010-11-10 10:45:00,56.83,56.97,56.8,56.81,66500.0,42.5558,42.6606,42.5333,42.5408,66500.0
2010-11-10 10:50:00,56.81,56.98,56.75,56.94,67400.0,42.5408,42.6681,42.4959,42.6381,67400.0
2010-11-10 10:55:00,56.95,57.12,56.91,57.12,74700.0,42.6456,42.7729,42.6157,42.7729,74700.0
2010-11-10 11:00:00,57.12,57.38,57.1,57.27,124000.0,42.7729,42.9676,42.7579,42.8852,124000.0
2010-11-10 11:05:00,57.27,57.35,57.21,57.22,85200.0,42.8852,42.9452,42.8403,42.8478,85200.0
2010-11-10 11:10:00,57.21,57.29,57.15,57.21,64300.0,42.8403,42.9002,42.7954,42.8403,64300.0
2010-11-10 11:15:00,57.21,57.47,57.16,57.44,68000.0,42.8403,43.035,42.8029,43.0125,68000.0
2010-11-10 11:20:00,57.44,57.6,57.35,57.51,108700.0,43.0125,43.1324,42.9452,43.065,108700.0
2010-11-10 11:25:00,57.49,57.65,57.45,57.64,58200.0,43.05,43.1698,43.02,43.1623,58200.0
2010-11-10 11:30:00,57.64,57.69,57.57,57.63,71600.0,43.1623,43.1998,43.1099,43.1548,71600.0
2010-11-10 11:35:00,57.63,57.69,57.58,57.65,102300.0,43.1548,43.1998,43.1174,43.1698,102300.0
2010-11-10 11:40:00,57.65,57.74,57.62,57.62,82200.0,43.1698,43.2372,43.1473,43.1473,82200.0
2010-11-10 11:45:00,57.62,57.7,57.61,57.65,47300.0,43.1473,43.2072,43.1398,43.1698,47300.0
2010-11-10 11:50:00,57.64,57.8,57.64,57.77,77000.0,43.1623,43.2821,43.1623,43.2597,77000.0
2010-11-10 11:55:00,57.78,57.85,57.78,57.81,79500.0,43.2671,43.3196,43.2671,43.2896,79500.0
2010-11-10 12:00:00,57.82,57.96,57.8,57.86,76600.0,43.2971,43.4019,43.2821,43.3271,76600.0
2010-11-10 12:05:00,57.85,57.89,57.74,57.76,57700.0,43.3196,43.3495,43.2372,43.2522,57700.0
2010-11-10 12:10:00,57.77,57.77,57.54,57.56,52600.0,43.2597,43.2597,43.0874,43.1024,52600.0
2010-11-10 12:15:00,57.56,57.57,57.37,57.38,60100.0,43.1024,43.1099,42.9601,42.9676,60100.0
2010-11-10 12:20:00,57.37,57.48,57.35,57.45,49700.0,42.9601,43.0425,42.9452,43.02,49700.0
2010-11-10 12:25:00,57.46,57.49,57.36,57.47,35200.0,43.0275,43.05,42.9526,43.035,35200.0
2010-11-10 12:30:00,57.46,57.47,57.31,57.35,48400.0,43.0275,43.035,42.9152,42.9452,48400.0
2010-11-10 12:35:00,57.35,57.35,57.19,57.2,42700.0,42.9452,42.9452,42.8253,42.8328,42700.0
2010-11-10 12:40:00,57.2,57.24,57.09,57.12,61100.0,42.8328,42.8628,42.7505,42.7729,61100.0
2010-11-10 12:45:00,57.1,57.21,57.06,57.21,52000.0,42.7579,42.8403,42.728,42.8403,52000.0
2010-11-10 12:50:00,57.18,57.29,57.15,57.28,54100.0,42.8179,42.9002,42.7954,42.8927,54100.0
2010-11-10 12:55:00,57.28,57.28,57.1,57.12,42300.0,42.8927,42.8927,42.7579,42.7729,42300.0
2010-11-10 13:00:00,57.12,57.13,56.93,57.08,69100.0,42.7729,42.7804,42.6306,42.743,69100.0
2010-11-10 13:05:00,57.07,57.19,57.0,57.19,59400.0,42.7355,42.8253,42.6831,42.8253,59400.0
2010-11-10 13:10:00,57.2,57.25,57.12,57.23,43300.0,42.8328,42.8703,42.7729,42.8553,43300.0
2010-11-10 13:15:00,57.21,57.33,57.12,57.32,48300.0,42.8403,42.9302,42.7729,42.9227,48300.0
2010-11-10 13:20:00,57.31,57.4,57.26,57.35,56400.0,42.9152,42.9826,42.8778,42.9452,56400.0
2010-11-10 13:25:00,57.35,57.38,57.27,57.27,35800.0,42.9452,42.9676,42.8852,42.8852,35800.0
2010-11-10 13:30:00,57.28,57.35,57.21,57.25,40600.0,42.8927,42.9452,42.8403,42.8703,40600.0
2010-11-10 13:35:00,57.24,57.3,57.16,57.17,32300.0,42.8628,42.9077,42.8029,42.8104,32300.0
2010-11-10 13:40:00,57.16,57.23,57.11,57.2,52500.0,42.8029,42.8553,42.7654,42.8328,52500.0
2010-11-10 13:45:00,57.2,57.21,57.15,57.2,33400.0,42.8328,42.8403,42.7954,42.8328,33400.0
2010-11-10 13:50:00,57.19,57.19,57.03,57.07,41800.0,42.8253,42.8253,42.7055,42.7355,41800.0
2010-11-10 13:55:00,57.08,57.18,57.06,57.08,53000.0,42.743,42.8179,42.728,42.743,53000.0
2010-11-10 14:00:00,57.08,57.27,57.07,57.27,83000.0,42.743,42.8852,42.7355,42.8852,83000.0
2010-11-10 14:05:00,57.27,57.34,57.22,57.28,101500.0,42.8852,42.9377,42.8478,42.8927,101500.0
2010-11-10 14:10:00,57.28,57.35,57.25,57.29,82100.0,42.8927,42.9452,42.8703,42.9002,82100.0
2010-11-10 14:15:00,57.29,57.31,57.19,57.2,83100.0,42.9002,42.9152,42.8253,42.8328,83100.0
2010-11-10 14:20:00,57.19,57.25,57.11,57.2,55500.0,42.8253,42.8703,42.7654,42.8328,55500.0
2010-11-10 14:25:00,57.19,57.22,57.16,57.18,45700.0,42.8253,42.8478,42.8029,42.8179,45700.0
2010-11-10 14:30:00,57.18,57.22,57.13,57.14,45000.0,42.8179,42.8478,42.7804,42.7879,45000.0
2010-11-10 14:35:00,57.15,57.17,57.11,57.13,48500.0,42.7954,42.8104,42.7654,42.7804,48500.0
2010-11-10 14:40:00,57.13,57.15,57.04,57.08,60000.0,42.7804,42.7954,42.713,42.743,60000.0
2010-11-10 14:45:00,57.09,57.11,57.02,57.04,77000.0,42.7505,42.7654,42.698,42.713,77000.0
2010-11-10 14:50:00,57.04,57.08,56.99,57.04,144800.0,42.713,42.743,42.6756,42.713,144800.0
2010-11-10 14:55:00,57.04,57.05,56.94,56.98,52700.0,42.713,42.7205,42.6381,42.6681,52700.0
2010-11-10 15:00:00,56.98,57.03,56.9,56.91,111000.0,42.6681,42.7055,42.6082,42.6157,111000.0
2010-11-10 15:05:00,56.93,56.94,56.88,56.92,83700.0,42.6306,42.6381,42.5932,42.6232,83700.0
2010-11-10 15:10:00,56.92,56.98,56.89,56.92,93500.0,42.6232,42.6681,42.6007,42.6232,93500.0
2010-11-10 15:15:00,56.93,56.93,56.82,56.91,86400.0,42.6306,42.6306,42.5483,42.6157,86400.0
2010-11-10 15:20:00,56.9,57.0,56.89,56.99,59000.0,42.6082,42.6831,42.6007,42.6756,59000.0
2010-11-10 15:25:00,56.99,57.01,56.93,56.93,68400.0,42.6756,42.6906,42.6306,42.6306,68400.0
2010-11-10 15:30:00,56.93,56.99,56.93,56.96,69800.0,42.6306,42.6756,42.6306,42.6531,69800.0
2010-11-10 15:35:00,56.96,56.97,56.85,56.85,102200.0,42.6531,42.6606,42.5707,42.5707,102200.0
2010-11-10 15:40:00,56.84,56.9,56.81,56.83,66300.0,42.5633,42.6082,42.5408,42.5558,66300.0
2010-11-10 15:45:00,56.83,56.89,56.83,56.87,88000.0,42.5558,42.6007,42.5558,42.5857,88000.0
2010-11-10 15:50:00,56.86,56.9,56.83,56.86,129500.0,42.5782,42.6082,42.5558,42.5782,129500.0
2010-11-10 15:55:00,56.86,56.97,56.81,56.9,163300.0,42.5782,42.6606,42.5408,42.6082,163300.0
2010-11-11 09:30:00,55.56,55.88,54.8,55.11,403500.0,41.6048,41.8444,41.0356,41.2678,403500.0
2010-11-11 09:35:00,55.11,55.18,54.88,55.06,193000.0,41.2678,41.3202,41.0956,41.2303,193000.0
2010-11-11 09:40:00,55.03,55.1,54.81,54.97,201500.0,41.2079,41.2603,41.0431,41.1629,201500.0
2010-11-11 09:45:00,54.97,55.17,54.92,54.95,109500.0,41.1629,41.3127,41.1255,41.148,109500.0
2010-11-11 09:50:00,54.95,54.96,54.51,54.68,261900.0,41.148,41.1555,40.8185,40.9458,261900.0
2010-11-11 09:55:00,54.67,54.8,54.64,54.78,208400.0,40.9383,41.0356,40.9158,41.0207,208400.0
2010-11-11 10:00:00,54.77,54.79,54.43,54.53,287900.0,41.0132,41.0282,40.7586,40.8335,287900.0
2010-11-11 10:05:00,54.51,54.7,54.43,54.69,203000.0,40.8185,40.9608,40.7586,40.9533,203000.0
2010-11-11 10:10:00,54.68,54.97,54.68,54.93,288200.0,40.9458,41.1629,40.9458,41.133,288200.0
2010-11-11 10:15:00,54.93,55.18,54.9,55.1,184900.0,41.133,41.3202,41.1105,41.2603,184900.0
2010-11-11 10:20:00,55.11,55.18,54.89,54.9,183200.0,41.2678,41.3202,41.103,41.1105,183200.0
2010-11-11 10:25:00,54.9,55.13,54.9,55.06,125700.0,41.1105,41.2828,41.1105,41.2303,125700.0
2010-11-11 10:30:00,55.06,55.2,55.01,55.2,131400.0,41.2303,41.3352,41.1929,41.3352,131400.0
2010-11-11 10:35:00,55.2,55.2,54.83,54.99,176300.0,41.3352,41.3352,41.0581,41.1779,176300.0
2010-11-11 10:40:00,55.0,55.15,54.9,54.99,93200.0,41.1854,41.2977,41.1105,41.1779,93200.0
2010-11-11 10:45:00,54.99,55.1,54.86,54.96,72200.0,41.1779,41.2603,41.0806,41.1555,72200.0
2010-11-11 10:50:00,54.96,55.07,54.88,55.05,66500.0,41.1555,41.2378,41.0956,41.2229,66500.0
2010-11-11 10:55:00,55.06,55.44,55.05,55.24,121500.0,41.2303,41.5149,41.2229,41.3651,121500.0
2010-11-11 11:00:00,55.24,55.36,55.2,55.31,21800.0,41.3651,41.455,41.3352,41.4176,21800.0
2010-11-11 11:05:00,55.31,55.35,55.08,55.08,99600.0,41.4176,41.4475,41.2453,41.2453,99600.0
2010-11-11 11:10:00,55.09,55.31,55.05,55.28,72700.0,41.2528,41.4176,41.2229,41.3951,72700.0
2010-11-11 11:15:00,55.29,55.34,55.18,55.25,48400.0,41.4026,41.44,41.3202,41.3726,48400.0
2010-11-11 11:20:00,55.24,55.25,55.1,55.1,141700.0,41.3651,41.3726,41.2603,41.2603,141700.0
2010-11-11 11:25:00,55.1,55.19,55.01,55.03,67900.0,41.2603,41.3277,41.1929,41.2079,67900.0
2010-11-11 11:30:00,55.04,55.12,54.96,54.96,74500.0,41.2154,41.2753,41.1555,41.1555,74500.0
2010-11-11 11:35:00,54.96,55.01,54.9,54.96,71900.0,41.1555,41.1929,41.1105,41.1555,71900.0
2010-11-11 11:40:00,54.94,55.01,54.86,54.96,46000.0,41.1405,41.1929,41.0806,41.1555,46000.0
2010-11-11 11:45:00,54.96,55.13,54.86,55.03,66500.0,41.1555,41.2828,41.0806,41.2079,66500.0
2010-11-11 11:50:00,55.02,55.14,55.0,55.11,80200.0,41.2004,41.2902,41.1854,41.2678,80200.0
2010-11-11 11:55:00,55.11,55.16,55.04,55.09,33900.0,41.2678,41.3052,41.2154,41.2528,33900.0
2010-11-11 12:00:00,55.07,55.09,55.01,55.02,38100.0,41.2378,41.2528,41.1929,41.2004,38100.0
2010-11-11 12:05:00,55.01,55.11,54.99,55.05,77500.0,41.1929,41.2678,41.1779,41.2229,77500.0
2010-11-11 12:10:00,55.06,55.17,55.06,55.1,54800.0,41.2303,41.3127,41.2303,41.2603,54800.0
2010-11-11 12:15:00,55.11,55.19,55.07,55.15,84100.0,41.2678,41.3277,41.2378,41.2977,84100.0
2010-11-11 12:20:00,55.16,55.23,55.16,55.22,92400.0,41.3052,41.3576,41.3052,41.3502,92400.0
2010-11-11 12:25:00,55.23,55.34,55.23,55.31,60900.0,41.3576,41.44,41.3576,41.4176,60900.0
2010-11-11 12:30:00,55.31,55.34,55.17,55.2,98500.0,41.4176,41.44,41.3127,41.3352,98500.0
2010-11-11 12:35:00,55.21,55.32,55.2,55.23,57800.0,41.3427,41.425,41.3352,41.3576,57800.0
2010-11-11 12:40:00,55.23,55.39,55.23,55.34,37400.0,41.3576,41.4775,41.3576,41.44,37400.0
2010-11-11 12:45:00,55.34,55.41,55.32,55.39,44700.0,41.44,41.4924,41.425,41.4775,44700.0
2010-11-11 12:50:00,55.4,55.46,55.34,55.37,64300.0,41.4849,41.5299,41.44,41.4625,64300.0
2010-11-11 12:55:00,55.36,55.41,55.34,55.36,40300.0,41.455,41.4924,41.44,41.455,40300.0
2010-11-11 13:00:00,55.36,55.36,55.1,55.11,134000.0,41.455,41.455,41.2603,41.2678,134000.0
2010-11-11 13:05:00,55.12,55.21,55.06,55.16,42100.0,41.2753,41.3427,41.2303,41.3052,42100.0
2010-11-11 13:10:00,55.16,55.27,55.16,55.25,30700.0,41.3052,41.3876,41.3052,41.3726,30700.0
2010-11-11 13:15:00,55.26,55.26,55.15,55.19,51400.0,41.3801,41.3801,41.2977,41.3277,51400.0
2010-11-11 13:20:00,55.2,55.24,55.03,55.04,72500.0,41.3352,41.3651,41.2079,41.2154,72500.0
2010-11-11 13:25:00,55.04,55.05,54.97,55.01,52100.0,41.2154,41.2229,41.1629,41.1929,52100.0
2010-11-11 13:30:00,55.01,55.11,54.99,55.09,41900.0,41.1929,41.2678,41.1779,41.2528,41900.0
2010-11-11 13:35:00,55.1,55.12,55.04,55.07,61300.0,41.2603,41.2753,41.2154,41.2378,61300.0
2010-11-11 13:40:00,55.07,55.26,55.06,55.21,85200.0,41.2378,41.3801,41.2303,41.3427,85200.0
2010-11-11 13:45:00,55.21,55.3,55.2,55.27,40800.0,41.3427,41.4101,41.3352,41.3876,40800.0
2010-11-11 13:50:00,55.27,55.33,55.23,55.28,45600.0,41.3876,41.4325,41.3576,41.3951,45600.0
2010-11-11 13:55:00,55.27,55.3,55.26,55.28,34200.0,41.3876,41.4101,41.3801,41.3951,34200.0
2010-11-11 14:00:00,55.28,55.29,55.16,55.21,53900.0,41.3951,41.4026,41.3052,41.3427,53900.0
2010-11-11 14:05:00,55.22,55.23,55.15,55.15,53800.0,41.3502,41.3576,41.2977,41.2977,53800.0
2010-11-11 14:10:00,55.15,55.19,55.04,55.16,77700.0,41.2977,41.3277,41.2154,41.3052,77700.0
2010-11-11 14:15:00,55.15,55.29,55.15,55.28,35500.0,41.2977,41.4026,41.2977,41.3951,35500.0
2010-11-11 14:20:00,55.28,55.3,55.21,55.23,47400.0,41.3951,41.4101,41.3427,41.3576,47400.0
2010-11-11 14:25:00,55.22,55.29,55.21,55.28,37200.0,41.3502,41.4026,41.3427,41.3951,37200.0
2010-11-11 14:30:00,55.28,55.31,55.27,55.28,85700.0,41.3951,41.4176,41.3876,41.3951,85700.0
2010-11-11 14:35:00,55.29,55.3,55.19,55.2,69900.0,41.4026,41.4101,41.3277,41.3352,69900.0
2010-11-11 14:40:00,55.21,55.3,55.21,55.25,27300.0,41.3427,41.4101,41.3427,41.3726,27300.0
2010-11-11 14:45:00,55.25,55.3,55.22,55.24,32300.0,41.3726,41.4101,41.3502,41.3651,32300.0
2010-11-11 14:50:00,55.23,55.25,55.17,55.21,31400.0,41.3576,41.3726,41.3127,41.3427,31400.0
2010-11-11 14:55:00,55.22,55.26,55.11,55.13,46100.0,41.3502,41.3801,41.2678,41.2828,46100.0
2010-11-11 15:00:00,55.14,55.26,55.14,55.25,41400.0,41.2902,41.3801,41.2902,41.3726,41400.0
2010-11-11 15:05:00,55.25,55.31,55.24,55.3,62600.0,41.3726,41.4176,41.3651,41.4101,62600.0
2010-11-11 15:10:00,55.3,55.32,55.28,55.3,61900.0,41.4101,41.425,41.3951,41.4101,61900.0
2010-11-11 15:15:00,55.31,55.33,55.29,55.29,70800.0,41.4176,41.4325,41.4026,41.4026,70800.0
2010-11-11 15:20:00,55.29,55.31,55.18,55.21,45200.0,41.4026,41.4176,41.3202,41.3427,45200.0
2010-11-11 15:25:00,55.2,55.29,55.12,55.28,64700.0,41.3352,41.4026,41.2753,41.3951,64700.0
2010-11-11 15:30:00,55.28,55.28,55.07,55.1,94100.0,41.3951,41.3951,41.2378,41.2603,94100.0
2010-11-11 15:35:00,55.13,55.17,55.06,55.14,86100.0,41.2828,41.3127,41.2303,41.2902,86100.0
2010-11-11 15:40:00,55.14,55.14,55.05,55.1,96200.0,41.2902,41.2902,41.2229,41.2603,96200.0
2010-11-11 15:45:00,55.11,55.22,55.09,55.15,134400.0,41.2678,41.3502,41.2528,41.2977,134400.0
2010-11-11 15:50:00,55.16,55.23,55.14,55.21,143500.0,41.3052,41.3576,41.2902,41.3427,143500.0
2010-11-11 15:55:00,55.21,55.44,55.21,55.43,349000.0,41.3427,41.5149,41.3427,41.5074,349000.0
2010-11-12 09:30:00,55.11,55.11,54.62,54.7,282200.0,41.2678,41.2678,40.9009,40.9608,282200.0
2010-11-12 09:35:00,54.69,55.03,54.6,54.8,265500.0,40.9533,41.2079,40.8859,41.0356,265500.0
2010-11-12 09:40:00,54.8,54.92,54.7,54.83,90800.0,41.0356,41.1255,40.9608,41.0581,90800.0
2010-11-12 09:45:00,54.84,55.1,54.83,55.04,120400.0,41.0656,41.2603,41.0581,41.2154,120400.0
2010-11-12 09:50:00,55.04,55.09,54.92,54.96,125400.0,41.2154,41.2528,41.1255,41.1555,125400.0
2010-11-12 09:55:00,54.99,55.09,54.78,54.92,215900.0,41.1779,41.2528,41.0207,41.1255,215900.0
2010-11-12 10:00:00,54.92,55.04,54.89,54.96,192000.0,41.1255,41.2154,41.103,41.1555,192000.0
2010-11-12 10:05:00,54.97,55.11,54.96,55.08,164300.0,41.1629,41.2678,41.1555,41.2453,164300.0
2010-11-12 10:10:00,55.07,55.32,55.02,55.25,82900.0,41.2378,41.425,41.2004,41.3726,82900.0
2010-11-12 10:15:00,55.25,55.5,54.99,55.03,206600.0,41.3726,41.5598,41.1779,41.2079,206600.0
2010-11-12 10:20:00,55.02,55.05,54.87,55.0,105400.0,41.2004,41.2229,41.0881,41.1854,105400.0
2010-11-12 10:25:00,55.0,55.0,54.84,54.99,53300.0,41.1854,41.1854,41.0656,41.1779,53300.0
2010-11-12 10:30:00,54.99,55.0,54.86,54.91,87900.0,41.1779,41.1854,41.0806,41.118,87900.0
2010-11-12 10:35:00,54.93,54.93,54.46,54.54,158100.0,41.133,41.133,40.781,40.841,158100.0
2010-11-12 10:40:00,54.54,54.56,54.21,54.27,157600.0,40.841,40.8559,40.5938,40.6388,157600.0
2010-11-12 10:45:00,54.27,54.55,54.27,54.51,114700.0,40.6388,40.8484,40.6388,40.8185,114700.0
2010-11-12 10:50:00,54.51,54.51,54.31,54.31,67900.0,40.8185,40.8185,40.6687,40.6687,67900.0
2010-11-12 10:55:00,54.3,54.34,54.13,54.14,103800.0,40.6612,40.6912,40.5339,40.5414,103800.0
2010-11-12 11:00:00,54.14,54.38,54.12,54.38,82400.0,40.5414,40.7211,40.5264,40.7211,82400.0
2010-11-12 11:05:00,54.38,54.41,54.27,54.31,53700.0,40.7211,40.7436,40.6388,40.6687,53700.0
2010-11-12 11:10:00,54.32,54.46,54.27,54.4,48700.0,40.6762,40.781,40.6388,40.7361,48700.0
2010-11-12 11:15:00,54.42,54.56,54.39,54.42,120500.0,40.7511,40.8559,40.7286,40.7511,120500.0
2010-11-12 11:20:00,54.41,54.43,54.34,54.38,90900.0,40.7436,40.7586,40.6912,40.7211,90900.0
2010-11-12 11:25:00,54.38,54.43,54.3,54.35,71500.0,40.7211,40.7586,40.6612,40.6987,71500.0
2010-11-12 11:30:00,54.36,54.53,54.36,54.47,54100.0,40.7062,40.8335,40.7062,40.7885,54100.0
2010-11-12 11:35:00,54.48,54.48,54.26,54.26,37900.0,40.796,40.796,40.6313,40.6313,37900.0
2010-11-12 11:40:00,54.27,54.3,54.15,54.17,55900.0,40.6388,40.6612,40.5489,40.5639,55900.0
2010-11-12 11:45:00,54.17,54.2,53.85,53.87,157800.0,40.5639,40.5864,40.3243,40.3392,157800.0
2010-11-12 11:50:00,53.87,53.88,53.69,53.77,119700.0,40.3392,40.3467,40.2045,40.2644,119700.0
2010-11-12 11:55:00,53.8,53.87,53.71,53.77,76400.0,40.2868,40.3392,40.2194,40.2644,76400.0
2010-11-12 12:00:00,53.76,53.81,53.64,53.71,73600.0,40.2569,40.2943,40.167,40.2194,73600.0
2010-11-12 12:05:00,53.71,53.8,53.68,53.75,63200.0,40.2194,40.2868,40.197,40.2494,63200.0
2010-11-12 12:10:00,53.75,53.77,53.65,53.71,90700.0,40.2494,40.2644,40.1745,40.2194,90700.0
2010-11-12 12:15:00,53.71,53.71,53.45,53.45,122200.0,40.2194,40.2194,40.0247,40.0247,122200.0
2010-11-12 12:20:00,53.45,53.49,53.12,53.14,164500.0,40.0247,40.0547,39.7776,39.7926,164500.0
2010-11-12 12:25:00,53.14,53.34,53.0,53.01,158700.0,39.7926,39.9424,39.6878,39.6953,158700.0
2010-11-12 12:30:00,53.0,53.21,52.98,53.05,89700.0,39.6878,39.845,39.6728,39.7252,89700.0
2010-11-12 12:35:00,53.05,53.24,52.95,53.23,125200.0,39.7252,39.8675,39.6503,39.86,125200.0
2010-11-12 12:40:00,53.23,53.44,53.19,53.42,112100.0,39.86,40.0172,39.83,40.0023,112100.0
2010-11-12 12:45:00,53.41,53.42,53.29,53.33,52500.0,39.9948,40.0023,39.9049,39.9349,52500.0
2010-11-12 12:50:00,53.34,53.45,53.25,53.36,82100.0,39.9424,40.0247,39.875,39.9573,82100.0
2010-11-12 12:55:00,53.37,53.47,53.35,53.39,68600.0,39.9648,40.0397,39.9499,39.9798,68600.0
2010-11-12 13:00:00,53.38,53.45,53.28,53.43,69400.0,39.9723,40.0247,39.8974,40.0098,69400.0
2010-11-12 13:05:00,53.44,53.55,53.41,53.48,50900.0,40.0172,40.0996,39.9948,40.0472,50900.0
2010-11-12 13:10:00,53.47,53.63,53.46,53.61,37900.0,40.0397,40.1595,40.0322,40.1445,37900.0
2010-11-12 13:15:00,53.62,53.69,53.56,53.57,62900.0,40.152,40.2045,40.1071,40.1146,62900.0
2010-11-12 13:20:00,53.58,53.69,53.54,53.65,39300.0,40.1221,40.2045,40.0921,40.1745,39300.0
2010-11-12 13:25:00,53.65,53.75,53.59,53.71,87800.0,40.1745,40.2494,40.1296,40.2194,87800.0
2010-11-12 13:30:00,53.72,53.75,53.66,53.72,50100.0,40.2269,40.2494,40.182,40.2269,50100.0
2010-11-12 13:35:00,53.71,53.81,53.68,53.75,39800.0,40.2194,40.2943,40.197,40.2494,39800.0
2010-11-12 13:40:00,53.74,53.8,53.71,53.73,48000.0,40.2419,40.2868,40.2194,40.2344,48000.0
2010-11-12 13:45:00,53.73,53.75,53.63,53.74,30500.0,40.2344,40.2494,40.1595,40.2419,30500.0
2010-11-12 13:50:00,53.73,53.75,53.67,53.69,26400.0,40.2344,40.2494,40.1895,40.2045,26400.0
2010-11-12 13:55:00,53.69,53.69,53.52,53.56,42700.0,40.2045,40.2045,40.0772,40.1071,42700.0
2010-11-12 14:00:00,53.55,53.66,53.46,53.63,69400.0,40.0996,40.182,40.0322,40.1595,69400.0
2010-11-12 14:05:00,53.63,53.67,53.58,53.67,38100.0,40.1595,40.1895,40.1221,40.1895,38100.0
2010-11-12 14:10:00,53.67,53.74,53.62,53.74,40400.0,40.1895,40.2419,40.152,40.2419,40400.0
2010-11-12 14:15:00,53.73,53.86,53.72,53.83,50600.0,40.2344,40.3318,40.2269,40.3093,50600.0
2010-11-12 14:20:00,53.83,53.91,53.82,53.84,31200.0,40.3093,40.3692,40.3018,40.3168,31200.0
2010-11-12 14:25:00,53.85,53.88,53.78,53.79,40700.0,40.3243,40.3467,40.2718,40.2793,40700.0
2010-11-12 14:30:00,53.79,53.93,53.74,53.92,59100.0,40.2793,40.3842,40.2419,40.3767,59100.0
2010-11-12 14:35:00,53.93,54.05,53.9,53.98,72700.0,40.3842,40.474,40.3617,40.4216,72700.0
2010-11-12 14:40:00,53.97,54.0,53.82,53.83,69800.0,40.4141,40.4366,40.3018,40.3093,69800.0
2010-11-12 14:45:00,53.84,54.1,53.8,54.09,36000.0,40.3168,40.5115,40.2868,40.504,36000.0
2010-11-12 14:50:00,54.09,54.18,54.08,54.13,58100.0,40.504,40.5714,40.4965,40.5339,58100.0
2010-11-12 14:55:00,54.13,54.18,54.08,54.1,70500.0,40.5339,40.5714,40.4965,40.5115,70500.0
2010-11-12 15:00:00,54.1,54.28,54.08,54.23,86500.0,40.5115,40.6463,40.4965,40.6088,86500.0
2010-11-12 15:05:00,54.22,54.31,54.21,54.28,72100.0,40.6013,40.6687,40.5938,40.6463,72100.0
2010-11-12 15:10:00,54.27,54.32,54.23,54.27,49600.0,40.6388,40.6762,40.6088,40.6388,49600.0
2010-11-12 15:15:00,54.27,54.3,54.17,54.26,49600.0,40.6388,40.6612,40.5639,40.6313,49600.0
2010-11-12 15:20:00,54.26,54.34,54.12,54.19,56700.0,40.6313,40.6912,40.5264,40.5789,56700.0
2010-11-12 15:25:00,54.19,54.2,54.07,54.16,56400.0,40.5789,40.5864,40.489,40.5564,56400.0
2010-11-12 15:30:00,54.17,54.17,54.11,54.16,58700.0,40.5639,40.5639,40.519,40.5564,58700.0
2010-11-12 15:35:00,54.16,54.21,54.06,54.14,67800.0,40.5564,40.5938,40.4815,40.5414,67800.0
2010-11-12 15:40:00,54.15,54.15,54.01,54.03,63800.0,40.5489,40.5489,40.4441,40.4591,63800.0
2010-11-12 15:45:00,54.04,54.13,54.03,54.07,104000.0,40.4665,40.5339,40.4591,40.489,104000.0
2010-11-12 15:50:00,54.07,54.07,53.94,53.98,123200.0,40.489,40.489,40.3917,40.4216,123200.0
2010-11-12 15:55:00,53.98,54.14,53.95,54.08,201100.0,40.4216,40.5414,40.3991,40.4965,201100.0
2010-11-15 09:30:00,53.59,54.4,53.5,54.3,194700.0,40.1296,40.7361,40.0622,40.6612,194700.0
2010-11-15 09:35:00,54.36,54.68,54.27,54.58,150100.0,40.7062,40.9458,40.6388,40.8709,150100.0
2010-11-15 09:40:00,54.59,54.93,54.58,54.7,118100.0,40.8784,41.133,40.8709,40.9608,118100.0
2010-11-15 09:45:00,54.69,54.71,54.16,54.22,101300.0,40.9533,40.9683,40.5564,40.6013,101300.0
2010-11-15 09:50:00,54.22,54.32,54.03,54.03,87800.0,40.6013,40.6762,40.4591,40.4591,87800.0
2010-11-15 09:55:00,54.04,54.22,53.93,54.15,74500.0,40.4665,40.6013,40.3842,40.5489,74500.0
2010-11-15 10:00:00,54.14,54.2,53.97,54.17,329800.0,40.5414,40.5864,40.4141,40.5639,329800.0
2010-11-15 10:05:00,54.18,54.26,54.05,54.15,60800.0,40.5714,40.6313,40.474,40.5489,60800.0
2010-11-15 10:10:00,54.16,54.24,54.13,54.16,69500.0,40.5564,40.6163,40.5339,40.5564,69500.0
2010-11-15 10:15:00,54.16,54.21,54.06,54.15,55100.0,40.5564,40.5938,40.4815,40.5489,55100.0
2010-11-15 10:20:00,54.15,54.15,53.95,54.15,55700.0,40.5489,40.5489,40.3991,40.5489,55700.0
2010-11-15 10:25:00,54.15,54.18,53.98,54.0,49700.0,40.5489,40.5714,40.4216,40.4366,49700.0
2010-11-15 10:30:00,53.99,54.13,53.94,53.97,82800.0,40.4291,40.5339,40.3917,40.4141,82800.0
2010-11-15 10:35:00,53.97,54.0,53.8,53.85,106500.0,40.4141,40.4366,40.2868,40.3243,106500.0
2010-11-15 10:40:00,53.84,54.0,53.83,53.99,77300.0,40.3168,40.4366,40.3093,40.4291,77300.0
2010-11-15 10:45:00,53.98,54.06,53.94,54.06,128800.0,40.4216,40.4815,40.3917,40.4815,128800.0
2010-11-15 10:50:00,54.06,54.1,53.87,53.94,116400.0,40.4815,40.5115,40.3392,40.3917,116400.0
2010-11-15 10:55:00,53.94,54.05,53.93,54.0,48600.0,40.3917,40.474,40.3842,40.4366,48600.0
2010-11-15 11:00:00,54.0,54.07,53.96,54.0,48200.0,40.4366,40.489,40.4066,40.4366,48200.0
2010-11-15 11:05:00,54.0,54.04,53.8,53.92,47100.0,40.4366,40.4665,40.2868,40.3767,47100.0
2010-11-15 11:10:00,53.92,54.01,53.9,53.91,28400.0,40.3767,40.4441,40.3617,40.3692,28400.0
2010-11-15 11:15:00,53.91,54.0,53.91,53.95,33800.0,40.3692,40.4366,40.3692,40.3991,33800.0
2010-11-15 11:20:00,53.95,54.03,53.95,53.99,21600.0,40.3991,40.4591,40.3991,40.4291,21600.0
2010-11-15 11:25:00,53.99,54.12,53.98,54.09,37800.0,40.4291,40.5264,40.4216,40.504,37800.0
2010-11-15 11:30:00,54.11,54.25,54.1,54.2,52400.0,40.519,40.6238,40.5115,40.5864,52400.0
2010-11-15 11:35:00,54.2,54.28,54.19,54.22,30000.0,40.5864,40.6463,40.5789,40.6013,30000.0
2010-11-15 11:40:00,54.25,54.38,54.21,54.35,49700.0,40.6238,40.7211,40.5938,40.6987,49700.0
2010-11-15 11:45:00,54.34,54.44,54.31,54.31,56700.0,40.6912,40.7661,40.6687,40.6687,56700.0
2010-11-15 11:50:00,54.35,54.42,54.27,54.42,54600.0,40.6987,40.7511,40.6388,40.7511,54600.0
2010-11-15 11:55:00,54.42,54.43,54.34,54.43,43900.0,40.7511,40.7586,40.6912,40.7586,43900.0
2010-11-15 12:00:00,54.43,54.56,54.35,54.4,44300.0,40.7586,40.8559,40.6987,40.7361,44300.0
2010-11-15 12:05:00,54.4,54.5,54.36,54.37,20600.0,40.7361,40.811,40.7062,40.7137,20600.0
2010-11-15 12:10:00,54.38,54.41,54.31,54.35,28400.0,40.7211,40.7436,40.6687,40.6987,28400.0
2010-11-15 12:15:00,54.34,54.35,54.25,54.26,25200.0,40.6912,40.6987,40.6238,40.6313,25200.0
2010-11-15 12:20:00,54.28,54.31,54.2,54.3,17700.0,40.6463,40.6687,40.5864,40.6612,17700.0
2010-11-15 12:25:00,54.3,54.38,54.25,54.25,21300.0,40.6612,40.7211,40.6238,40.6238,21300.0
2010-11-15 12:30:00,54.25,54.35,54.25,54.34,18100.0,40.6238,40.6987,40.6238,40.6912,18100.0
2010-11-15 12:35:00,54.34,54.39,54.27,54.34,24000.0,40.6912,40.7286,40.6388,40.6912,24000.0
2010-11-15 12:40:00,54.34,54.36,54.26,54.27,18500.0,40.6912,40.7062,40.6313,40.6388,18500.0
2010-11-15 12:45:00,54.26,54.31,54.25,54.28,19300.0,40.6313,40.6687,40.6238,40.6463,19300.0
2010-11-15 12:50:00,54.28,54.41,54.28,54.41,15300.0,40.6463,40.7436,40.6463,40.7436,15300.0
2010-11-15 12:55:00,54.42,54.47,54.38,54.47,14100.0,40.7511,40.7885,40.7211,40.7885,14100.0
2010-11-15 13:00:00,54.47,54.47,54.37,54.37,20700.0,40.7885,40.7885,40.7137,40.7137,20700.0
2010-11-15 13:05:00,54.36,54.37,54.28,54.32,14800.0,40.7062,40.7137,40.6463,40.6762,14800.0
2010-11-15 13:10:00,54.31,54.36,54.28,54.29,14400.0,40.6687,40.7062,40.6463,40.6537,14400.0
2010-11-15 13:15:00,54.29,54.36,54.26,54.35,17600.0,40.6537,40.7062,40.6313,40.6987,17600.0
2010-11-15 13:20:00,54.35,54.37,54.28,54.32,24700.0,40.6987,40.7137,40.6463,40.6762,24700.0
2010-11-15 13:25:00,54.32,54.4,54.31,54.32,22900.0,40.6762,40.7361,40.6687,40.6762,22900.0
2010-11-15 13:30:00,54.32,54.38,54.31,54.37,15900.0,40.6762,40.7211,40.6687,40.7137,15900.0
2010-11-15 13:35:00,54.36,54.37,54.29,54.3,23600.0,40.7062,40.7137,40.6537,40.6612,23600.0
2010-11-15 13:40:00,54.3,54.4,54.3,54.39,23200.0,40.6612,40.7361,40.6612,40.7286,23200.0
2010-11-15 13:45:00,54.39,54.4,54.3,54.36,14300.0,40.7286,40.7361,40.6612,40.7062,14300.0
2010-11-15 13:50:00,54.38,54.38,54.25,54.27,21100.0,40.7211,40.7211,40.6238,40.6388,21100.0
2010-11-15 13:55:00,54.27,54.27,54.23,54.23,15600.0,40.6388,40.6388,40.6088,40.6088,15600.0
2010-11-15 14:00:00,54.23,54.27,54.2,54.23,39900.0,40.6088,40.6388,40.5864,40.6088,39900.0
2010-11-15 14:05:00,54.23,54.27,54.2,54.24,38600.0,40.6088,40.6388,40.5864,40.6163,38600.0
2010-11-15 14:10:00,54.24,54.25,54.16,54.16,29100.0,40.6163,40.6238,40.5564,40.5564,29100.0
2010-11-15 14:15:00,54.17,54.22,54.13,54.15,26600.0,40.5639,40.6013,40.5339,40.5489,26600.0
2010-11-15 14:20:00,54.13,54.15,54.05,54.09,31000.0,40.5339,40.5489,40.474,40.504,31000.0
2010-11-15 14:25:00,54.08,54.12,54.08,54.11,15200.0,40.4965,40.5264,40.4965,40.519,15200.0
2010-11-15 14:30:00,54.11,54.13,54.0,54.05,28500.0,40.519,40.5339,40.4366,40.474,28500.0
2010-11-15 14:35:00,54.05,54.06,53.96,54.05,36400.0,40.474,40.4815,40.4066,40.474,36400.0
2010-11-15 14:40:00,54.05,54.1,54.03,54.08,33600.0,40.474,40.5115,40.4591,40.4965,33600.0
2010-11-15 14:45:00,54.09,54.14,54.06,54.09,17300.0,40.504,40.5414,40.4815,40.504,17300.0
2010-11-15 14:50:00,54.1,54.15,54.09,54.11,26700.0,40.5115,40.5489,40.504,40.519,26700.0
2010-11-15 14:55:00,54.1,54.15,54.1,54.11,35600.0,40.5115,40.5489,40.5115,40.519,35600.0
2010-11-15 15:00:00,54.12,54.21,54.08,54.21,137700.0,40.5264,40.5938,40.4965,40.5938,137700.0
2010-11-15 15:05:00,54.22,54.28,54.16,54.25,73600.0,40.6013,40.6463,40.5564,40.6238,73600.0
2010-11-15 15:10:00,54.25,54.28,54.13,54.15,54000.0,40.6238,40.6463,40.5339,40.5489,54000.0
2010-11-15 15:15:00,54.15,54.15,53.92,54.01,79700.0,40.5489,40.5489,40.3767,40.4441,79700.0
2010-11-15 15:20:00,54.0,54.01,53.87,53.89,58100.0,40.4366,40.4441,40.3392,40.3542,58100.0
2010-11-15 15:25:00,53.89,53.99,53.85,53.99,46600.0,40.3542,40.4291,40.3243,40.4291,46600.0
2010-11-15 15:30:00,53.99,54.04,53.91,54.04,49000.0,40.4291,40.4665,40.3692,40.4665,49000.0
2010-11-15 15:35:00,54.03,54.13,53.97,54.12,47500.0,40.4591,40.5339,40.4141,40.5264,47500.0
2010-11-15 15:40:00,54.12,54.15,54.06,54.06,55300.0,40.5264,40.5489,40.4815,40.4815,55300.0
2010-11-15 15:45:00,54.06,54.09,53.96,53.96,83200.0,40.4815,40.504,40.4066,40.4066,83200.0
2010-11-15 15:50:00,53.96,54.04,53.91,53.91,121200.0,40.4066,40.4665,40.3692,40.3692,121200.0
2010-11-15 15:55:00,53.92,54.01,53.88,53.99,194600.0,40.3767,40.4441,40.3467,40.4291,194600.0
2010-11-16 09:30:00,54.02,54.27,53.61,54.03,176400.0,40.4516,40.6388,40.1445,40.4591,176400.0
2010-11-16 09:35:00,54.04,54.46,53.97,54.39,152700.0,40.4665,40.781,40.4141,40.7286,152700.0
2010-11-16 09:40:00,54.38,54.77,54.38,54.51,196800.0,40.7211,41.0132,40.7211,40.8185,196800.0
2010-11-16 09:45:00,54.52,54.52,54.32,54.34,110000.0,40.826,40.826,40.6762,40.6912,110000.0
2010-11-16 09:50:00,54.34,54.47,54.26,54.33,99000.0,40.6912,40.7885,40.6313,40.6837,99000.0
2010-11-16 09:55:00,54.34,54.43,54.31,54.41,67600.0,40.6912,40.7586,40.6687,40.7436,67600.0
2010-11-16 10:00:00,54.39,54.45,54.26,54.34,96100.0,40.7286,40.7736,40.6313,40.6912,96100.0
2010-11-16 10:05:00,54.35,54.45,54.22,54.4,160400.0,40.6987,40.7736,40.6013,40.7361,160400.0
2010-11-16 10:10:00,54.4,54.5,54.35,54.47,91300.0,40.7361,40.811,40.6987,40.7885,91300.0
2010-11-16 10:15:00,54.47,54.48,54.28,54.32,56800.0,40.7885,40.796,40.6463,40.6762,56800.0
2010-11-16 10:20:00,54.31,54.33,53.92,53.94,153300.0,40.6687,40.6837,40.3767,40.3917,153300.0
2010-11-16 10:25:00,53.93,54.0,53.83,53.87,70600.0,40.3842,40.4366,40.3093,40.3392,70600.0
2010-11-16 10:30:00,53.86,53.88,53.4,53.43,267100.0,40.3318,40.3467,39.9873,40.0098,267100.0
2010-11-16 10:35:00,53.43,53.43,53.03,53.08,294800.0,40.0098,40.0098,39.7102,39.7477,294800.0
2010-11-16 10:40:00,53.09,53.1,52.84,52.94,329700.0,39.7552,39.7626,39.568,39.6428,329700.0
2010-11-16 10:45:00,52.94,53.3,52.94,53.26,347100.0,39.6428,39.9124,39.6428,39.8825,347100.0
2010-11-16 10:50:00,53.26,53.29,53.11,53.11,203200.0,39.8825,39.9049,39.7701,39.7701,203200.0
2010-11-16 10:55:00,53.13,53.17,53.08,53.16,132400.0,39.7851,39.8151,39.7477,39.8076,132400.0
2010-11-16 11:00:00,53.15,53.16,53.0,53.0,107900.0,39.8001,39.8076,39.6878,39.6878,107900.0
2010-11-16 11:05:00,53.0,53.05,52.85,52.87,129000.0,39.6878,39.7252,39.5754,39.5904,129000.0
2010-11-16 11:10:00,52.87,52.88,52.68,52.83,141600.0,39.5904,39.5979,39.4481,39.5605,141600.0
2010-11-16 11:15:00,52.83,52.84,52.57,52.63,164500.0,39.5605,39.568,39.3658,39.4107,164500.0
2010-11-16 11:20:00,52.63,52.73,52.55,52.72,114000.0,39.4107,39.4856,39.3508,39.4781,114000.0
2010-11-16 11:25:00,52.71,52.83,52.65,52.79,100500.0,39.4706,39.5605,39.4257,39.5305,100500.0
2010-11-16 11:30:00,52.8,53.03,52.8,53.01,117100.0,39.538,39.7102,39.538,39.6953,117100.0
2010-11-16 11:35:00,53.02,53.07,52.99,53.03,94800.0,39.7027,39.7402,39.6803,39.7102,94800.0
2010-11-16 11:40:00,53.02,53.05,52.71,52.72,75900.0,39.7027,39.7252,39.4706,39.4781,75900.0
2010-11-16 11:45:00,52.71,52.75,52.6,52.65,79900.0,39.4706,39.5006,39.3882,39.4257,79900.0
2010-11-16 11:50:00,52.64,52.71,52.59,52.59,70400.0,39.4182,39.4706,39.3807,39.3807,70400.0
2010-11-16 11:55:00,52.58,52.69,52.54,52.62,94700.0,39.3733,39.4556,39.3433,39.4032,94700.0
2010-11-16 12:00:00,52.63,52.74,52.63,52.73,60900.0,39.4107,39.4931,39.4107,39.4856,60900.0
2010-11-16 12:05:00,52.72,52.83,52.67,52.75,58100.0,39.4781,39.5605,39.4407,39.5006,58100.0
2010-11-16 12:10:00,52.74,52.75,52.47,52.69,71700.0,39.4931,39.5006,39.2909,39.4556,71700.0
2010-11-16 12:15:00,52.7,52.77,52.58,52.59,78300.0,39.4631,39.5155,39.3733,39.3807,78300.0
2010-11-16 12:20:00,52.58,52.74,52.55,52.6,55500.0,39.3733,39.4931,39.3508,39.3882,55500.0
2010-11-16 12:25:00,52.61,52.77,52.59,52.72,37600.0,39.3957,39.5155,39.3807,39.4781,37600.0
2010-11-16 12:30:00,52.72,52.74,52.59,52.66,64400.0,39.4781,39.4931,39.3807,39.4332,64400.0
2010-11-16 12:35:00,52.67,52.7,52.59,52.65,61800.0,39.4407,39.4631,39.3807,39.4257,61800.0
2010-11-16 12:40:00,52.65,52.73,52.61,52.68,53900.0,39.4257,39.4856,39.3957,39.4481,53900.0
2010-11-16 12:45:00,52.69,52.77,52.62,52.68,90500.0,39.4556,39.5155,39.4032,39.4481,90500.0
2010-11-16 12:50:00,52.69,52.76,52.6,52.76,75900.0,39.4556,39.508,39.3882,39.508,75900.0
2010-11-16 12:55:00,52.76,52.91,52.74,52.84,99900.0,39.508,39.6204,39.4931,39.568,99900.0
2010-11-16 13:00:00,52.84,52.87,52.73,52.81,47900.0,39.568,39.5904,39.4856,39.5455,47900.0
2010-11-16 13:05:00,52.82,52.96,52.76,52.93,35500.0,39.553,39.6578,39.508,39.6353,35500.0
2010-11-16 13:10:00,52.92,52.98,52.84,52.88,44400.0,39.6279,39.6728,39.568,39.5979,44400.0
2010-11-16 13:15:00,52.87,52.92,52.77,52.92,36700.0,39.5904,39.6279,39.5155,39.6279,36700.0
2010-11-16 13:20:00,52.92,52.97,52.84,52.93,35800.0,39.6279,39.6653,39.568,39.6353,35800.0
2010-11-16 13:25:00,52.93,52.97,52.88,52.88,40900.0,39.6353,39.6653,39.5979,39.5979,40900.0
2010-11-16 13:30:00,52.88,52.91,52.84,52.86,70200.0,39.5979,39.6204,39.568,39.5829,70200.0
2010-11-16 13:35:00,52.86,52.88,52.77,52.84,88500.0,39.5829,39.5979,39.5155,39.568,88500.0
2010-11-16 13:40:00,52.84,52.85,52.72,52.78,64400.0,39.568,39.5754,39.4781,39.523,64400.0
2010-11-16 13:45:00,52.77,52.79,52.67,52.78,55100.0,39.5155,39.5305,39.4407,39.523,55100.0
2010-11-16 13:50:00,52.79,52.95,52.79,52.9,41500.0,39.5305,39.6503,39.5305,39.6129,41500.0
2010-11-16 13:55:00,52.91,52.94,52.85,52.89,49100.0,39.6204,39.6428,39.5754,39.6054,49100.0
2010-11-16 14:00:00,52.89,52.94,52.87,52.93,89500.0,39.6054,39.6428,39.5904,39.6353,89500.0
2010-11-16 14:05:00,52.94,52.95,52.82,52.88,86100.0,39.6428,39.6503,39.553,39.5979,86100.0
2010-11-16 14:10:00,52.89,52.94,52.85,52.89,64800.0,39.6054,39.6428,39.5754,39.6054,64800.0
2010-11-16 14:15:00,52.9,52.92,52.76,52.79,126300.0,39.6129,39.6279,39.508,39.5305,126300.0
2010-11-16 14:20:00,52.78,52.89,52.78,52.84,61700.0,39.523,39.6054,39.523,39.568,61700.0
2010-11-16 14:25:00,52.84,52.84,52.75,52.8,76300.0,39.568,39.568,39.5006,39.538,76300.0
2010-11-16 14:30:00,52.8,52.8,52.68,52.76,98900.0,39.538,39.538,39.4481,39.508,98900.0
2010-11-16 14:35:00,52.76,52.76,52.55,52.62,71400.0,39.508,39.508,39.3508,39.4032,71400.0
2010-11-16 14:40:00,52.62,52.67,52.54,52.58,86200.0,39.4032,39.4407,39.3433,39.3733,86200.0
2010-11-16 14:45:00,52.59,52.66,52.55,52.65,36300.0,39.3807,39.4332,39.3508,39.4257,36300.0
2010-11-16 14:50:00,52.65,52.72,52.61,52.67,46400.0,39.4257,39.4781,39.3957,39.4407,46400.0
2010-11-16 14:55:00,52.67,52.72,52.65,52.67,68700.0,39.4407,39.4781,39.4257,39.4407,68700.0
2010-11-16 15:00:00,52.67,52.7,52.59,52.59,78900.0,39.4407,39.4631,39.3807,39.3807,78900.0
2010-11-16 15:05:00,52.6,52.68,52.56,52.56,92400.0,39.3882,39.4481,39.3583,39.3583,92400.0
2010-11-16 15:10:00,52.56,52.58,52.4,52.43,106500.0,39.3583,39.3733,39.2385,39.2609,106500.0
2010-11-16 15:15:00,52.42,52.46,52.31,52.36,233300.0,39.2534,39.2834,39.1711,39.2085,233300.0
2010-11-16 15:20:00,52.36,52.49,52.33,52.49,69000.0,39.2085,39.3059,39.186,39.3059,69000.0
2010-11-16 15:25:00,52.49,52.63,52.48,52.59,166300.0,39.3059,39.4107,39.2984,39.3807,166300.0
2010-11-16 15:30:00,52.58,52.62,52.5,52.56,148000.0,39.3733,39.4032,39.3133,39.3583,148000.0
2010-11-16 15:35:00,52.55,52.62,52.49,52.52,209900.0,39.3508,39.4032,39.3059,39.3283,209900.0
2010-11-16 15:40:00,52.53,52.73,52.53,52.72,111600.0,39.3358,39.4856,39.3358,39.4781,111600.0
2010-11-16 15:45:00,52.71,52.76,52.68,52.68,182900.0,39.4706,39.508,39.4481,39.4481,182900.0
2010-11-16 15:50:00,52.68,52.78,52.62,52.68,201400.0,39.4481,39.523,39.4032,39.4481,201400.0
2010-11-16 15:55:00,52.68,52.87,52.68,52.69,262200.0,39.4481,39.5904,39.4481,39.4556,262200.0
2010-11-17 09:30:00,52.7,52.91,52.3,52.9,156100.0,39.4631,39.6204,39.1636,39.6129,156100.0
2010-11-17 09:35:00,52.92,53.39,52.87,53.02,183700.0,39.6279,39.9798,39.5904,39.7027,183700.0
2010-11-17 09:40:00,53.01,53.49,52.92,53.23,152300.0,39.6953,40.0547,39.6279,39.86,152300.0
2010-11-17 09:45:00,53.27,53.55,53.24,53.38,151600.0,39.8899,40.0996,39.8675,39.9723,151600.0
2010-11-17 09:50:00,53.38,53.78,53.32,53.74,193400.0,39.9723,40.2718,39.9274,40.2419,193400.0
2010-11-17 09:55:00,53.75,53.89,53.54,53.88,167500.0,40.2494,40.3542,40.0921,40.3467,167500.0
2010-11-17 10:00:00,53.89,53.9,53.71,53.8,64200.0,40.3542,40.3617,40.2194,40.2868,64200.0
2010-11-17 10:05:00,53.81,53.96,53.79,53.9,95500.0,40.2943,40.4066,40.2793,40.3617,95500.0
2010-11-17 10:10:00,53.9,54.15,53.8,54.07,283200.0,40.3617,40.5489,40.2868,40.489,283200.0
2010-11-17 10:15:00,54.09,54.56,54.09,54.36,333800.0,40.504,40.8559,40.504,40.7062,333800.0
2010-11-17 10:20:00,54.38,54.67,54.33,54.58,183100.0,40.7211,40.9383,40.6837,40.8709,183100.0
2010-11-17 10:25:00,54.58,54.63,54.36,54.55,148500.0,40.8709,40.9083,40.7062,40.8484,148500.0
2010-11-17 10:30:00,54.56,54.61,54.45,54.49,159500.0,40.8559,40.8934,40.7736,40.8035,159500.0
2010-11-17 10:35:00,54.49,54.76,54.49,54.75,192400.0,40.8035,41.0057,40.8035,40.9982,192400.0
2010-11-17 10:40:00,54.75,54.78,54.43,54.52,138500.0,40.9982,41.0207,40.7586,40.826,138500.0
2010-11-17 10:45:00,54.54,54.57,54.31,54.44,66700.0,40.841,40.8634,40.6687,40.7661,66700.0
2010-11-17 10:50:00,54.44,54.47,54.26,54.31,115100.0,40.7661,40.7885,40.6313,40.6687,115100.0
2010-11-17 10:55:00,54.3,54.31,54.12,54.25,110900.0,40.6612,40.6687,40.5264,40.6238,110900.0
2010-11-17 11:00:00,54.25,54.32,54.15,54.18,87200.0,40.6238,40.6762,40.5489,40.5714,87200.0
2010-11-17 11:05:00,54.18,54.24,54.06,54.21,63800.0,40.5714,40.6163,40.4815,40.5938,63800.0
2010-11-17 11:10:00,54.21,54.39,54.18,54.39,87500.0,40.5938,40.7286,40.5714,40.7286,87500.0
2010-11-17 11:15:00,54.38,54.57,54.34,54.42,278100.0,40.7211,40.8634,40.6912,40.7511,278100.0
2010-11-17 11:20:00,54.42,54.51,54.37,54.39,86000.0,40.7511,40.8185,40.7137,40.7286,86000.0
2010-11-17 11:25:00,54.38,54.61,54.38,54.46,59400.0,40.7211,40.8934,40.7211,40.781,59400.0
2010-11-17 11:30:00,54.47,54.51,54.39,54.44,133900.0,40.7885,40.8185,40.7286,40.7661,133900.0
2010-11-17 11:35:00,54.44,54.48,54.39,54.41,55200.0,40.7661,40.796,40.7286,40.7436,55200.0
2010-11-17 11:40:00,54.42,54.5,54.4,54.45,40200.0,40.7511,40.811,40.7361,40.7736,40200.0
2010-11-17 11:45:00,54.46,54.51,54.28,54.31,45700.0,40.781,40.8185,40.6463,40.6687,45700.0
2010-11-17 11:50:00,54.32,54.39,54.28,54.29,117400.0,40.6762,40.7286,40.6463,40.6537,117400.0
2010-11-17 11:55:00,54.29,54.35,54.28,54.29,116900.0,40.6537,40.6987,40.6463,40.6537,116900.0
2010-11-17 12:00:00,54.28,54.29,54.18,54.19,71000.0,40.6463,40.6537,40.5714,40.5789,71000.0
2010-11-17 12:05:00,54.18,54.18,54.0,54.01,79100.0,40.5714,40.5714,40.4366,40.4441,79100.0
2010-11-17 12:10:00,54.02,54.18,54.02,54.11,50400.0,40.4516,40.5714,40.4516,40.519,50400.0
2010-11-17 12:15:00,54.12,54.13,54.02,54.06,60600.0,40.5264,40.5339,40.4516,40.4815,60600.0
2010-11-17 12:20:00,54.05,54.13,54.0,54.11,77000.0,40.474,40.5339,40.4366,40.519,77000.0
2010-11-17 12:25:00,54.12,54.16,53.95,54.08,64100.0,40.5264,40.5564,40.3991,40.4965,64100.0
2010-11-17 12:30:00,54.08,54.12,53.92,53.95,78900.0,40.4965,40.5264,40.3767,40.3991,78900.0
2010-11-17 12:35:00,53.95,54.06,53.94,53.99,42000.0,40.3991,40.4815,40.3917,40.4291,42000.0
2010-11-17 12:40:00,53.99,54.04,53.92,54.0,26200.0,40.4291,40.4665,40.3767,40.4366,26200.0
2010-11-17 12:45:00,54.0,54.07,53.92,54.06,27300.0,40.4366,40.489,40.3767,40.4815,27300.0
2010-11-17 12:50:00,54.06,54.1,54.03,54.09,33400.0,40.4815,40.5115,40.4591,40.504,33400.0
2010-11-17 12:55:00,54.09,54.17,54.02,54.04,42400.0,40.504,40.5639,40.4516,40.4665,42400.0
2010-11-17 13:00:00,54.03,54.03,53.92,53.99,41900.0,40.4591,40.4591,40.3767,40.4291,41900.0
2010-11-17 13:05:00,53.99,54.09,53.96,54.0,42500.0,40.4291,40.504,40.4066,40.4366,42500.0
2010-11-17 13:10:00,54.0,54.14,54.0,54.09,52900.0,40.4366,40.5414,40.4366,40.504,52900.0
2010-11-17 13:15:00,54.09,54.1,53.97,54.01,66400.0,40.504,40.5115,40.4141,40.4441,66400.0
2010-11-17 13:20:00,54.0,54.02,53.96,53.98,69000.0,40.4366,40.4516,40.4066,40.4216,69000.0
2010-11-17 13:25:00,53.98,54.02,53.91,54.0,64800.0,40.4216,40.4516,40.3692,40.4366,64800.0
2010-11-17 13:30:00,54.0,54.17,54.0,54.09,83200.0,40.4366,40.5639,40.4366,40.504,83200.0
2010-11-17 13:35:00,54.09,54.28,54.09,54.26,59400.0,40.504,40.6463,40.504,40.6313,59400.0
2010-11-17 13:40:00,54.26,54.3,54.17,54.18,73400.0,40.6313,40.6612,40.5639,40.5714,73400.0
2010-11-17 13:45:00,54.18,54.2,54.12,54.19,65500.0,40.5714,40.5864,40.5264,40.5789,65500.0
2010-11-17 13:50:00,54.19,54.3,54.17,54.23,77100.0,40.5789,40.6612,40.5639,40.6088,77100.0
2010-11-17 13:55:00,54.24,54.24,54.15,54.19,61500.0,40.6163,40.6163,40.5489,40.5789,61500.0
2010-11-17 14:00:00,54.2,54.28,54.2,54.25,79800.0,40.5864,40.6463,40.5864,40.6238,79800.0
2010-11-17 14:05:00,54.25,54.31,54.19,54.31,56800.0,40.6238,40.6687,40.5789,40.6687,56800.0
2010-11-17 14:10:00,54.3,54.3,54.19,54.19,43700.0,40.6612,40.6612,40.5789,40.5789,43700.0
2010-11-17 14:15:00,54.19,54.23,54.08,54.15,77400.0,40.5789,40.6088,40.4965,40.5489,77400.0
2010-11-17 14:20:00,54.15,54.16,54.06,54.1,55300.0,40.5489,40.5564,40.4815,40.5115,55300.0
2010-11-17 14:25:00,54.1,54.27,54.08,54.25,61200.0,40.5115,40.6388,40.4965,40.6238,61200.0
2010-11-17 14:30:00,54.26,54.34,54.21,54.33,111600.0,40.6313,40.6912,40.5938,40.6837,111600.0
2010-11-17 14:35:00,54.34,54.34,54.15,54.15,109700.0,40.6912,40.6912,40.5489,40.5489,109700.0
2010-11-17 14:40:00,54.16,54.17,53.85,53.86,207300.0,40.5564,40.5639,40.3243,40.3318,207300.0
2010-11-17 14:45:00,53.85,53.94,51.42,51.81,2013000.0,40.3243,40.3917,38.5046,38.7967,2013000.0
2010-11-17 14:50:00,51.82,53.04,50.59,51.05,3957700.0,38.8041,39.7177,37.8831,38.2276,3957700.0
2010-11-17 14:55:00,50.94,52.99,50.87,51.8,2852800.0,38.1452,39.6803,38.0928,38.7892,2852800.0
2010-11-17 15:00:00,51.8,51.92,49.48,49.97,3511400.0,38.7892,38.879,37.0519,37.4188,3511400.0
2010-11-17 15:05:00,49.96,49.96,48.6,48.86,2195500.0,37.4113,37.4113,36.3929,36.5876,2195500.0
2010-11-17 15:10:00,48.86,49.44,48.67,49.25,628100.0,36.5876,37.0219,36.4453,36.8797,628100.0
2010-11-17 15:15:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:20:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:25:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:30:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:35:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:40:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:45:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:50:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-17 15:55:00,49.25,49.25,49.25,49.25,0.0,36.8797,36.8797,36.8797,36.8797,0.0
2010-11-18 09:30:00,52.59,53.57,52.37,53.1,1708400.0,39.3807,40.1146,39.216,39.7626,1708400.0
2010-11-18 09:35:00,53.11,53.14,52.28,52.62,801100.0,39.7701,39.7926,39.1486,39.4032,801100.0
2010-11-18 09:40:00,52.63,52.8,51.7,51.73,628100.0,39.4107,39.538,38.7143,38.7368,628100.0
2010-11-18 09:45:00,51.74,52.0,51.54,51.71,747000.0,38.7442,38.9389,38.5945,38.7218,747000.0
2010-11-18 09:50:00,51.74,51.94,51.72,51.77,676100.0,38.7442,38.894,38.7293,38.7667,676100.0
2010-11-18 09:55:00,51.78,51.85,51.57,51.63,372900.0,38.7742,38.8266,38.6169,38.6619,372900.0
2010-11-18 10:00:00,51.63,51.82,51.48,51.72,634500.0,38.6619,38.8041,38.5495,38.7293,634500.0
2010-11-18 10:05:00,51.72,52.47,51.72,52.29,389700.0,38.7293,39.2909,38.7293,39.1561,389700.0
2010-11-18 10:10:00,52.29,52.64,52.26,52.32,275300.0,39.1561,39.4182,39.1336,39.1786,275300.0
2010-11-18 10:15:00,52.32,52.5,52.11,52.48,276800.0,39.1786,39.3133,39.0213,39.2984,276800.0
2010-11-18 10:20:00,52.49,52.96,52.46,52.77,354600.0,39.3059,39.6578,39.2834,39.5155,354600.0
2010-11-18 10:25:00,52.78,52.94,52.54,52.86,245900.0,39.523,39.6428,39.3433,39.5829,245900.0
2010-11-18 10:30:00,52.85,53.11,52.74,53.0,320300.0,39.5754,39.7701,39.4931,39.6878,320300.0
2010-11-18 10:35:00,53.0,53.21,52.62,52.8,360600.0,39.6878,39.845,39.4032,39.538,360600.0
2010-11-18 10:40:00,52.8,53.06,52.76,52.88,180300.0,39.538,39.7327,39.508,39.5979,180300.0
2010-11-18 10:45:00,52.9,52.91,52.65,52.75,134600.0,39.6129,39.6204,39.4257,39.5006,134600.0
2010-11-18 10:50:00,52.76,53.2,52.75,53.18,192400.0,39.508,39.8375,39.5006,39.8226,192400.0
2010-11-18 10:55:00,53.18,53.21,52.95,53.16,172700.0,39.8226,39.845,39.6503,39.8076,172700.0
2010-11-18 11:00:00,53.17,53.36,53.06,53.27,210600.0,39.8151,39.9573,39.7327,39.8899,210600.0
2010-11-18 11:05:00,53.26,53.27,52.95,52.96,158900.0,39.8825,39.8899,39.6503,39.6578,158900.0
2010-11-18 11:10:00,52.95,53.01,52.89,52.93,210700.0,39.6503,39.6953,39.6054,39.6353,210700.0
2010-11-18 11:15:00,52.92,53.0,52.81,52.99,112500.0,39.6279,39.6878,39.5455,39.6803,112500.0
2010-11-18 11:20:00,52.99,53.0,52.94,53.0,114200.0,39.6803,39.6878,39.6428,39.6878,114200.0
2010-11-18 11:25:00,53.0,53.0,52.8,52.87,99400.0,39.6878,39.6878,39.538,39.5904,99400.0
2010-11-18 11:30:00,52.92,53.1,52.86,53.07,170400.0,39.6279,39.7626,39.5829,39.7402,170400.0
2010-11-18 11:35:00,53.06,53.18,53.01,53.11,116400.0,39.7327,39.8226,39.6953,39.7701,116400.0
2010-11-18 11:40:00,53.11,53.17,52.93,52.94,75600.0,39.7701,39.8151,39.6353,39.6428,75600.0
2010-11-18 11:45:00,52.94,52.97,52.85,52.89,75600.0,39.6428,39.6653,39.5754,39.6054,75600.0
2010-11-18 11:50:00,52.88,52.98,52.8,52.8,134300.0,39.5979,39.6728,39.538,39.538,134300.0
2010-11-18 11:55:00,52.8,52.89,52.7,52.75,215800.0,39.538,39.6054,39.4631,39.5006,215800.0
2010-11-18 12:00:00,52.75,52.92,52.73,52.84,117800.0,39.5006,39.6279,39.4856,39.568,117800.0
2010-11-18 12:05:00,52.84,53.03,52.84,53.01,105200.0,39.568,39.7102,39.568,39.6953,105200.0
2010-11-18 12:10:00,53.01,53.05,52.92,52.97,102300.0,39.6953,39.7252,39.6279,39.6653,102300.0
2010-11-18 12:15:00,52.97,53.04,52.89,52.89,87000.0,39.6653,39.7177,39.6054,39.6054,87000.0
2010-11-18 12:20:00,52.9,53.0,52.83,52.86,54700.0,39.6129,39.6878,39.5605,39.5829,54700.0
2010-11-18 12:25:00,52.84,52.96,52.81,52.83,45400.0,39.568,39.6578,39.5455,39.5605,45400.0
2010-11-18 12:30:00,52.84,52.87,52.74,52.75,70800.0,39.568,39.5904,39.4931,39.5006,70800.0
2010-11-18 12:35:00,52.74,52.74,52.63,52.64,86600.0,39.4931,39.4931,39.4107,39.4182,86600.0
2010-11-18 12:40:00,52.64,52.65,52.52,52.53,92000.0,39.4182,39.4257,39.3283,39.3358,92000.0
2010-11-18 12:45:00,52.53,52.61,52.5,52.51,144600.0,39.3358,39.3957,39.3133,39.3208,144600.0
2010-11-18 12:50:00,52.5,52.64,52.41,52.63,123300.0,39.3133,39.4182,39.246,39.4107,123300.0
2010-11-18 12:55:00,52.64,52.78,52.63,52.65,78600.0,39.4182,39.523,39.4107,39.4257,78600.0
2010-11-18 13:00:00,52.65,52.72,52.64,52.68,51700.0,39.4257,39.4781,39.4182,39.4481,51700.0
2010-11-18 13:05:00,52.69,52.69,52.6,52.65,62200.0,39.4556,39.4556,39.3882,39.4257,62200.0
2010-11-18 13:10:00,52.65,52.74,52.64,52.74,47500.0,39.4257,39.4931,39.4182,39.4931,47500.0
2010-11-18 13:15:00,52.76,52.84,52.74,52.79,127800.0,39.508,39.568,39.4931,39.5305,127800.0
2010-11-18 13:20:00,52.81,52.88,52.8,52.81,59700.0,39.5455,39.5979,39.538,39.5455,59700.0
2010-11-18 13:25:00,52.81,52.87,52.73,52.85,68800.0,39.5455,39.5904,39.4856,39.5754,68800.0
2010-11-18 13:30:00,52.85,52.88,52.81,52.86,45500.0,39.5754,39.5979,39.5455,39.5829,45500.0
2010-11-18 13:35:00,52.87,52.92,52.83,52.9,100300.0,39.5904,39.6279,39.5605,39.6129,100300.0
2010-11-18 13:40:00,52.9,52.91,52.79,52.8,69700.0,39.6129,39.6204,39.5305,39.538,69700.0
2010-11-18 13:45:00,52.81,52.85,52.79,52.82,61000.0,39.5455,39.5754,39.5305,39.553,61000.0
2010-11-18 13:50:00,52.82,52.88,52.8,52.82,54800.0,39.553,39.5979,39.538,39.553,54800.0
2010-11-18 13:55:00,52.82,52.88,52.8,52.88,52500.0,39.553,39.5979,39.538,39.5979,52500.0
2010-11-18 14:00:00,52.88,52.99,52.87,52.93,118600.0,39.5979,39.6803,39.5904,39.6353,118600.0
2010-11-18 14:05:00,52.92,53.03,52.92,52.97,118500.0,39.6279,39.7102,39.6279,39.6653,118500.0
2010-11-18 14:10:00,52.98,53.03,52.95,53.03,61200.0,39.6728,39.7102,39.6503,39.7102,61200.0
2010-11-18 14:15:00,53.04,53.07,52.97,53.05,93600.0,39.7177,39.7402,39.6653,39.7252,93600.0
2010-11-18 14:20:00,53.06,53.08,52.87,52.93,127000.0,39.7327,39.7477,39.5904,39.6353,127000.0
2010-11-18 14:25:00,52.94,53.05,52.93,53.05,80600.0,39.6428,39.7252,39.6353,39.7252,80600.0
2010-11-18 14:30:00,53.04,53.13,53.03,53.07,121100.0,39.7177,39.7851,39.7102,39.7402,121100.0
2010-11-18 14:35:00,53.07,53.19,53.07,53.15,81000.0,39.7402,39.83,39.7402,39.8001,81000.0
2010-11-18 14:40:00,53.15,53.28,53.12,53.18,106800.0,39.8001,39.8974,39.7776,39.8226,106800.0
2010-11-18 14:45:00,53.19,53.48,53.13,53.34,252100.0,39.83,40.0472,39.7851,39.9424,252100.0
2010-11-18 14:50:00,53.34,53.39,53.27,53.39,73000.0,39.9424,39.9798,39.8899,39.9798,73000.0
2010-11-18 14:55:00,53.38,53.39,53.19,53.3,76700.0,39.9723,39.9798,39.83,39.9124,76700.0
2010-11-18 15:00:00,53.29,53.32,53.2,53.31,90900.0,39.9049,39.9274,39.8375,39.9199,90900.0
2010-11-18 15:05:00,53.32,53.45,53.31,53.41,157700.0,39.9274,40.0247,39.9199,39.9948,157700.0
2010-11-18 15:10:00,53.41,53.41,53.15,53.28,111900.0,39.9948,39.9948,39.8001,39.8974,111900.0
2010-11-18 15:15:00,53.28,53.31,53.2,53.21,61600.0,39.8974,39.9199,39.8375,39.845,61600.0
2010-11-18 15:20:00,53.2,53.3,53.19,53.29,112300.0,39.8375,39.9124,39.83,39.9049,112300.0
2010-11-18 15:25:00,53.29,53.37,52.82,53.02,502200.0,39.9049,39.9648,39.553,39.7027,502200.0
2010-11-18 15:30:00,53.01,53.15,52.95,53.03,330000.0,39.6953,39.8001,39.6503,39.7102,330000.0
2010-11-18 15:35:00,53.02,53.17,52.95,53.16,198600.0,39.7027,39.8151,39.6503,39.8076,198600.0
2010-11-18 15:40:00,53.16,53.17,52.88,52.96,250800.0,39.8076,39.8151,39.5979,39.6578,250800.0
2010-11-18 15:45:00,52.96,53.02,52.94,52.97,298900.0,39.6578,39.7027,39.6428,39.6653,298900.0
2010-11-18 15:50:00,52.97,53.03,52.88,53.02,283200.0,39.6653,39.7102,39.5979,39.7027,283200.0
2010-11-18 15:55:00,53.02,53.15,53.01,53.07,414900.0,39.7027,39.8001,39.6953,39.7402,414900.0
2010-11-19 09:30:00,52.89,53.5,52.7,52.95,620200.0,39.6054,40.0622,39.4631,39.6503,620200.0
2010-11-19 09:35:00,52.96,53.08,52.59,52.59,225600.0,39.6578,39.7477,39.3807,39.3807,225600.0
2010-11-19 09:40:00,52.59,52.81,52.46,52.46,189200.0,39.3807,39.5455,39.2834,39.2834,189200.0
2010-11-19 09:45:00,52.45,52.45,52.07,52.1,258000.0,39.2759,39.2759,38.9914,39.0138,258000.0
2010-11-19 09:50:00,52.13,52.26,52.05,52.18,146200.0,39.0363,39.1336,38.9764,39.0737,146200.0
2010-11-19 09:55:00,52.18,52.35,52.05,52.1,124000.0,39.0737,39.201,38.9764,39.0138,124000.0
2010-11-19 10:00:00,52.08,52.1,51.85,51.94,189700.0,38.9988,39.0138,38.8266,38.894,189700.0
2010-11-19 10:05:00,51.93,52.08,51.81,51.85,168200.0,38.8865,38.9988,38.7967,38.8266,168200.0
2010-11-19 10:10:00,51.85,51.95,51.62,51.67,270900.0,38.8266,38.9015,38.6544,38.6918,270900.0
2010-11-19 10:15:00,51.67,51.9,51.58,51.9,164100.0,38.6918,38.8641,38.6244,38.8641,164100.0
2010-11-19 10:20:00,51.89,51.9,51.75,51.77,119200.0,38.8566,38.8641,38.7517,38.7667,119200.0
2010-11-19 10:25:00,51.77,52.07,51.75,51.95,139800.0,38.7667,38.9914,38.7517,38.9015,139800.0
2010-11-19 10:30:00,51.95,51.95,51.77,51.9,82700.0,38.9015,38.9015,38.7667,38.8641,82700.0
2010-11-19 10:35:00,51.89,51.97,51.78,51.89,89800.0,38.8566,38.9165,38.7742,38.8566,89800.0
2010-11-19 10:40:00,51.9,52.35,51.89,52.27,155400.0,38.8641,39.201,38.8566,39.1411,155400.0
2010-11-19 10:45:00,52.28,52.4,52.25,52.4,113700.0,39.1486,39.2385,39.1261,39.2385,113700.0
2010-11-19 10:50:00,52.41,52.43,52.17,52.17,76500.0,39.246,39.2609,39.0662,39.0662,76500.0
2010-11-19 10:55:00,52.17,52.25,52.15,52.17,64200.0,39.0662,39.1261,39.0513,39.0662,64200.0
2010-11-19 11:00:00,52.17,52.18,51.89,52.0,115200.0,39.0662,39.0737,38.8566,38.9389,115200.0
2010-11-19 11:05:00,52.0,52.09,51.96,52.06,74700.0,38.9389,39.0063,38.909,38.9839,74700.0
2010-11-19 11:10:00,52.06,52.06,51.87,51.89,55600.0,38.9839,38.9839,38.8416,38.8566,55600.0
2010-11-19 11:15:00,51.89,52.04,51.83,51.95,51000.0,38.8566,38.9689,38.8116,38.9015,51000.0
2010-11-19 11:20:00,51.95,51.98,51.88,51.96,49000.0,38.9015,38.924,38.8491,38.909,49000.0
2010-11-19 11:25:00,51.96,52.15,51.95,52.01,78000.0,38.909,39.0513,38.9015,38.9464,78000.0
2010-11-19 11:30:00,52.0,52.03,51.92,51.93,92000.0,38.9389,38.9614,38.879,38.8865,92000.0
2010-11-19 11:35:00,51.93,51.94,51.84,51.88,77600.0,38.8865,38.894,38.8191,38.8491,77600.0
2010-11-19 11:40:00,51.88,51.99,51.87,51.98,102100.0,38.8491,38.9314,38.8416,38.924,102100.0
2010-11-19 11:45:00,51.99,52.0,51.93,51.96,84100.0,38.9314,38.9389,38.8865,38.909,84100.0
2010-11-19 11:50:00,51.96,51.99,51.87,51.9,95300.0,38.909,38.9314,38.8416,38.8641,95300.0
2010-11-19 11:55:00,51.91,51.93,51.83,51.91,63000.0,38.8715,38.8865,38.8116,38.8715,63000.0
2010-11-19 12:00:00,51.9,52.05,51.9,51.99,161900.0,38.8641,38.9764,38.8641,38.9314,161900.0
2010-11-19 12:05:00,51.99,52.06,51.97,51.98,87900.0,38.9314,38.9839,38.9165,38.924,87900.0
2010-11-19 12:10:00,51.98,52.02,51.94,51.98,54000.0,38.924,38.9539,38.894,38.924,54000.0
2010-11-19 12:15:00,51.98,52.13,51.96,52.13,35600.0,38.924,39.0363,38.909,39.0363,35600.0
2010-11-19 12:20:00,52.14,52.14,52.09,52.11,50900.0,39.0438,39.0438,39.0063,39.0213,50900.0
2010-11-19 12:25:00,52.11,52.11,52.0,52.0,51000.0,39.0213,39.0213,38.9389,38.9389,51000.0
2010-11-19 12:30:00,52.0,52.02,51.96,51.99,83200.0,38.9389,38.9539,38.909,38.9314,83200.0
2010-11-19 12:35:00,51.99,52.01,51.95,52.0,35500.0,38.9314,38.9464,38.9015,38.9389,35500.0
2010-11-19 12:40:00,52.0,52.09,51.94,52.02,30800.0,38.9389,39.0063,38.894,38.9539,30800.0
2010-11-19 12:45:00,52.03,52.06,52.0,52.02,28100.0,38.9614,38.9839,38.9389,38.9539,28100.0
2010-11-19 12:50:00,52.02,52.04,52.0,52.04,27000.0,38.9539,38.9689,38.9389,38.9689,27000.0
2010-11-19 12:55:00,52.04,52.13,52.01,52.11,56800.0,38.9689,39.0363,38.9464,39.0213,56800.0
2010-11-19 13:00:00,52.1,52.18,52.06,52.11,64900.0,39.0138,39.0737,38.9839,39.0213,64900.0
2010-11-19 13:05:00,52.11,52.13,52.06,52.06,46400.0,39.0213,39.0363,38.9839,38.9839,46400.0
2010-11-19 13:10:00,52.06,52.07,51.87,51.87,83300.0,38.9839,38.9914,38.8416,38.8416,83300.0
2010-11-19 13:15:00,51.87,51.87,51.81,51.81,66700.0,38.8416,38.8416,38.7967,38.7967,66700.0
2010-11-19 13:20:00,51.81,51.84,51.75,51.75,91500.0,38.7967,38.8191,38.7517,38.7517,91500.0
2010-11-19 13:25:00,51.75,51.77,51.64,51.64,71000.0,38.7517,38.7667,38.6694,38.6694,71000.0
2010-11-19 13:30:00,51.64,51.79,51.64,51.76,67100.0,38.6694,38.7817,38.6694,38.7592,67100.0
2010-11-19 13:35:00,51.76,51.82,51.75,51.76,73400.0,38.7592,38.8041,38.7517,38.7592,73400.0
2010-11-19 13:40:00,51.76,51.82,51.76,51.82,54600.0,38.7592,38.8041,38.7592,38.8041,54600.0
2010-11-19 13:45:00,51.81,51.81,51.7,51.71,38300.0,38.7967,38.7967,38.7143,38.7218,38300.0
2010-11-19 13:50:00,51.71,51.72,51.65,51.68,45600.0,38.7218,38.7293,38.6768,38.6993,45600.0
2010-11-19 13:55:00,51.68,51.72,51.61,51.63,103600.0,38.6993,38.7293,38.6469,38.6619,103600.0
2010-11-19 14:00:00,51.63,51.88,51.63,51.88,137200.0,38.6619,38.8491,38.6619,38.8491,137200.0
2010-11-19 14:05:00,51.87,51.9,51.82,51.86,85300.0,38.8416,38.8641,38.8041,38.8341,85300.0
2010-11-19 14:10:00,51.86,51.93,51.84,51.9,84300.0,38.8341,38.8865,38.8191,38.8641,84300.0
2010-11-19 14:15:00,51.9,51.92,51.85,51.9,74900.0,38.8641,38.879,38.8266,38.8641,74900.0
2010-11-19 14:20:00,51.9,51.92,51.85,51.88,84100.0,38.8641,38.879,38.8266,38.8491,84100.0
2010-11-19 14:25:00,51.87,51.89,51.85,51.85,37900.0,38.8416,38.8566,38.8266,38.8266,37900.0
2010-11-19 14:30:00,51.84,51.89,51.72,51.72,74000.0,38.8191,38.8566,38.7293,38.7293,74000.0
2010-11-19 14:35:00,51.73,51.77,51.71,51.73,56400.0,38.7368,38.7667,38.7218,38.7368,56400.0
2010-11-19 14:40:00,51.72,51.76,51.71,51.71,47600.0,38.7293,38.7592,38.7218,38.7218,47600.0
2010-11-19 14:45:00,51.72,51.76,51.69,51.69,80800.0,38.7293,38.7592,38.7068,38.7068,80800.0
2010-11-19 14:50:00,51.69,51.7,51.6,51.6,68200.0,38.7068,38.7143,38.6394,38.6394,68200.0
2010-11-19 14:55:00,51.6,51.65,51.48,51.53,177000.0,38.6394,38.6768,38.5495,38.587,177000.0
2010-11-19 15:00:00,51.53,51.64,51.51,51.57,92200.0,38.587,38.6694,38.572,38.6169,92200.0
2010-11-19 15:05:00,51.57,51.62,51.54,51.58,148700.0,38.6169,38.6544,38.5945,38.6244,148700.0
2010-11-19 15:10:00,51.58,51.58,51.52,51.53,64700.0,38.6244,38.6244,38.5795,38.587,64700.0
2010-11-19 15:15:00,51.53,51.58,51.39,51.39,201200.0,38.587,38.6244,38.4822,38.4822,201200.0
2010-11-19 15:20:00,51.39,51.53,51.35,51.46,232700.0,38.4822,38.587,38.4522,38.5346,232700.0
2010-11-19 15:25:00,51.47,51.47,51.32,51.38,114300.0,38.5421,38.5421,38.4297,38.4747,114300.0
2010-11-19 15:30:00,51.38,51.41,51.29,51.34,123000.0,38.4747,38.4971,38.4073,38.4447,123000.0
2010-11-19 15:35:00,51.33,51.49,51.27,51.41,211700.0,38.4372,38.557,38.3923,38.4971,211700.0
2010-11-19 15:40:00,51.41,51.44,51.29,51.36,157700.0,38.4971,38.5196,38.4073,38.4597,157700.0
2010-11-19 15:45:00,51.36,51.47,51.33,51.39,265000.0,38.4597,38.5421,38.4372,38.4822,265000.0
2010-11-19 15:50:00,51.4,51.46,51.3,51.33,262400.0,38.4896,38.5346,38.4148,38.4372,262400.0
2010-11-19 15:55:00,51.33,51.49,51.33,51.49,479400.0,38.4372,38.557,38.4372,38.557,479400.0
2010-11-22 09:30:00,50.92,51.59,50.9,51.58,174200.0,38.1302,38.6319,38.1152,38.6244,174200.0
2010-11-22 09:35:00,51.58,52.05,51.57,52.03,131500.0,38.6244,38.9764,38.6169,38.9614,131500.0
2010-11-22 09:40:00,52.03,52.17,51.92,51.99,102100.0,38.9614,39.0662,38.879,38.9314,102100.0
2010-11-22 09:45:00,51.99,52.27,51.93,52.07,115900.0,38.9314,39.1411,38.8865,38.9914,115900.0
2010-11-22 09:50:00,52.11,52.41,52.05,52.41,73900.0,39.0213,39.246,38.9764,39.246,73900.0
2010-11-22 09:55:00,52.42,52.54,52.33,52.38,96100.0,39.2534,39.3433,39.186,39.2235,96100.0
2010-11-22 10:00:00,52.38,52.59,52.38,52.45,87500.0,39.2235,39.3807,39.2235,39.2759,87500.0
2010-11-22 10:05:00,52.45,52.58,52.44,52.53,52500.0,39.2759,39.3733,39.2684,39.3358,52500.0
2010-11-22 10:10:00,52.53,52.66,52.46,52.64,69100.0,39.3358,39.4332,39.2834,39.4182,69100.0
2010-11-22 10:15:00,52.64,52.78,52.53,52.61,68900.0,39.4182,39.523,39.3358,39.3957,68900.0
2010-11-22 10:20:00,52.59,52.6,52.13,52.18,101500.0,39.3807,39.3882,39.0363,39.0737,101500.0
2010-11-22 10:25:00,52.16,52.23,51.93,51.94,96800.0,39.0587,39.1112,38.8865,38.894,96800.0
2010-11-22 10:30:00,51.93,51.94,51.74,51.76,145700.0,38.8865,38.894,38.7442,38.7592,145700.0
2010-11-22 10:35:00,51.78,51.83,51.61,51.83,155300.0,38.7742,38.8116,38.6469,38.8116,155300.0
2010-11-22 10:40:00,51.84,51.85,51.64,51.7,156400.0,38.8191,38.8266,38.6694,38.7143,156400.0
2010-11-22 10:45:00,51.71,51.8,51.58,51.7,76900.0,38.7218,38.7892,38.6244,38.7143,76900.0
2010-11-22 10:50:00,51.72,51.96,51.71,51.96,60200.0,38.7293,38.909,38.7218,38.909,60200.0
2010-11-22 10:55:00,51.96,52.0,51.79,51.8,51400.0,38.909,38.9389,38.7817,38.7892,51400.0
2010-11-22 11:00:00,51.8,51.89,51.75,51.82,85100.0,38.7892,38.8566,38.7517,38.8041,85100.0
2010-11-22 11:05:00,51.82,51.93,51.8,51.92,45700.0,38.8041,38.8865,38.7892,38.879,45700.0
2010-11-22 11:10:00,51.92,52.02,51.9,52.0,69700.0,38.879,38.9539,38.8641,38.9389,69700.0
2010-11-22 11:15:00,52.0,52.03,51.95,51.99,69000.0,38.9389,38.9614,38.9015,38.9314,69000.0
2010-11-22 11:20:00,52.0,52.02,51.97,51.99,52200.0,38.9389,38.9539,38.9165,38.9314,52200.0
2010-11-22 11:25:00,52.0,52.02,51.97,52.01,62100.0,38.9389,38.9539,38.9165,38.9464,62100.0
2010-11-22 11:30:00,52.01,52.02,51.9,51.98,38300.0,38.9464,38.9539,38.8641,38.924,38300.0
2010-11-22 11:35:00,51.98,52.07,51.93,52.06,37200.0,38.924,38.9914,38.8865,38.9839,37200.0
2010-11-22 11:40:00,52.06,52.06,51.93,51.93,56700.0,38.9839,38.9839,38.8865,38.8865,56700.0
2010-11-22 11:45:00,51.98,52.01,51.91,52.0,26900.0,38.924,38.9464,38.8715,38.9389,26900.0
2010-11-22 11:50:00,51.99,52.04,51.93,51.97,23500.0,38.9314,38.9689,38.8865,38.9165,23500.0
2010-11-22 11:55:00,51.99,52.06,51.97,52.06,44700.0,38.9314,38.9839,38.9165,38.9839,44700.0
2010-11-22 12:00:00,52.07,52.07,51.95,52.01,37200.0,38.9914,38.9914,38.9015,38.9464,37200.0
2010-11-22 12:05:00,52.0,52.04,51.97,52.0,23700.0,38.9389,38.9689,38.9165,38.9389,23700.0
2010-11-22 12:10:00,52.0,52.09,52.0,52.06,57700.0,38.9389,39.0063,38.9389,38.9839,57700.0
2010-11-22 12:15:00,52.06,52.08,52.01,52.05,20900.0,38.9839,38.9988,38.9464,38.9764,20900.0
2010-11-22 12:20:00,52.07,52.07,52.01,52.03,41400.0,38.9914,38.9914,38.9464,38.9614,41400.0
2010-11-22 12:25:00,52.03,52.03,51.77,51.78,67100.0,38.9614,38.9614,38.7667,38.7742,67100.0
2010-11-22 12:30:00,51.77,51.8,51.66,51.78,47600.0,38.7667,38.7892,38.6843,38.7742,47600.0
2010-11-22 12:35:00,51.78,51.83,51.68,51.82,41600.0,38.7742,38.8116,38.6993,38.8041,41600.0
2010-11-22 12:40:00,51.85,51.85,51.73,51.78,25700.0,38.8266,38.8266,38.7368,38.7742,25700.0
2010-11-22 12:45:00,51.79,51.81,51.67,51.77,76700.0,38.7817,38.7967,38.6918,38.7667,76700.0
2010-11-22 12:50:00,51.77,51.89,51.73,51.81,42200.0,38.7667,38.8566,38.7368,38.7967,42200.0
2010-11-22 12:55:00,51.81,51.89,51.78,51.79,37300.0,38.7967,38.8566,38.7742,38.7817,37300.0
2010-11-22 13:00:00,51.76,51.84,51.74,51.79,30200.0,38.7592,38.8191,38.7442,38.7817,30200.0
2010-11-22 13:05:00,51.79,51.83,51.7,51.82,48500.0,38.7817,38.8116,38.7143,38.8041,48500.0
2010-11-22 13:10:00,51.83,51.97,51.83,51.95,63400.0,38.8116,38.9165,38.8116,38.9015,63400.0
2010-11-22 13:15:00,51.97,51.99,51.89,51.9,16400.0,38.9165,38.9314,38.8566,38.8641,16400.0
2010-11-22 13:20:00,51.9,51.93,51.84,51.88,26200.0,38.8641,38.8865,38.8191,38.8491,26200.0
2010-11-22 13:25:00,51.88,51.96,51.88,51.91,20100.0,38.8491,38.909,38.8491,38.8715,20100.0
2010-11-22 13:30:00,51.92,52.1,51.92,52.07,29800.0,38.879,39.0138,38.879,38.9914,29800.0
2010-11-22 13:35:00,52.07,52.07,51.97,52.04,27600.0,38.9914,38.9914,38.9165,38.9689,27600.0
2010-11-22 13:40:00,52.05,52.11,52.02,52.08,46100.0,38.9764,39.0213,38.9539,38.9988,46100.0
2010-11-22 13:45:00,52.08,52.12,52.07,52.1,32900.0,38.9988,39.0288,38.9914,39.0138,32900.0
2010-11-22 13:50:00,52.11,52.26,52.11,52.2,48700.0,39.0213,39.1336,39.0213,39.0887,48700.0
2010-11-22 13:55:00,52.2,52.25,52.16,52.17,35000.0,39.0887,39.1261,39.0587,39.0662,35000.0
2010-11-22 14:00:00,52.17,52.18,52.06,52.09,57100.0,39.0662,39.0737,38.9839,39.0063,57100.0
2010-11-22 14:05:00,52.09,52.14,52.04,52.13,43700.0,39.0063,39.0438,38.9689,39.0363,43700.0
2010-11-22 14:10:00,52.13,52.18,52.11,52.17,41000.0,39.0363,39.0737,39.0213,39.0662,41000.0
2010-11-22 14:15:00,52.18,52.28,52.16,52.19,30700.0,39.0737,39.1486,39.0587,39.0812,30700.0
2010-11-22 14:20:00,52.2,52.25,52.16,52.22,31500.0,39.0887,39.1261,39.0587,39.1037,31500.0
2010-11-22 14:25:00,52.23,52.23,52.1,52.14,31200.0,39.1112,39.1112,39.0138,39.0438,31200.0
2010-11-22 14:30:00,52.15,52.18,52.09,52.09,37400.0,39.0513,39.0737,39.0063,39.0063,37400.0
2010-11-22 14:35:00,52.09,52.18,52.09,52.14,17800.0,39.0063,39.0737,39.0063,39.0438,17800.0
2010-11-22 14:40:00,52.15,52.19,52.11,52.18,29800.0,39.0513,39.0812,39.0213,39.0737,29800.0
2010-11-22 14:45:00,52.18,52.36,52.18,52.26,70400.0,39.0737,39.2085,39.0737,39.1336,70400.0
2010-11-22 14:50:00,52.25,52.32,52.2,52.2,55600.0,39.1261,39.1786,39.0887,39.0887,55600.0
2010-11-22 14:55:00,52.19,52.23,52.17,52.22,58700.0,39.0812,39.1112,39.0662,39.1037,58700.0
2010-11-22 15:00:00,52.22,52.27,52.19,52.21,68600.0,39.1037,39.1411,39.0812,39.0962,68600.0
2010-11-22 15:05:00,52.22,52.23,52.19,52.21,33800.0,39.1037,39.1112,39.0812,39.0962,33800.0
2010-11-22 15:10:00,52.21,52.21,52.13,52.15,28500.0,39.0962,39.0962,39.0363,39.0513,28500.0
2010-11-22 15:15:00,52.15,52.22,52.14,52.18,46300.0,39.0513,39.1037,39.0438,39.0737,46300.0
2010-11-22 15:20:00,52.18,52.22,52.17,52.18,71400.0,39.0737,39.1037,39.0662,39.0737,71400.0
2010-11-22 15:25:00,52.19,52.21,52.11,52.12,65500.0,39.0812,39.0962,39.0213,39.0288,65500.0
2010-11-22 15:30:00,52.12,52.18,52.1,52.16,98800.0,39.0288,39.0737,39.0138,39.0587,98800.0
2010-11-22 15:35:00,52.17,52.24,52.1,52.24,78600.0,39.0662,39.1187,39.0138,39.1187,78600.0
2010-11-22 15:40:00,52.24,52.26,52.19,52.25,93900.0,39.1187,39.1336,39.0812,39.1261,93900.0
2010-11-22 15:45:00,52.26,52.27,52.17,52.22,202200.0,39.1336,39.1411,39.0662,39.1037,202200.0
2010-11-22 15:50:00,52.2,52.25,52.16,52.22,148200.0,39.0887,39.1261,39.0587,39.1037,148200.0
2010-11-22 15:55:00,52.22,52.24,52.18,52.22,183800.0,39.1037,39.1187,39.0737,39.1037,183800.0
2010-11-23 09:30:00,51.51,51.65,51.18,51.63,142600.0,38.572,38.6768,38.3249,38.6619,142600.0
2010-11-23 09:35:00,51.6,51.7,51.42,51.65,91900.0,38.6394,38.7143,38.5046,38.6768,91900.0
2010-11-23 09:40:00,51.65,51.96,51.64,51.85,115900.0,38.6768,38.909,38.6694,38.8266,115900.0
2010-11-23 09:45:00,51.82,51.88,51.74,51.78,62000.0,38.8041,38.8491,38.7442,38.7742,62000.0
2010-11-23 09:50:00,51.77,51.78,51.35,51.37,75700.0,38.7667,38.7742,38.4522,38.4672,75700.0
2010-11-23 09:55:00,51.35,51.51,51.28,51.42,82600.0,38.4522,38.572,38.3998,38.5046,82600.0
2010-11-23 10:00:00,51.39,51.53,51.37,51.53,81800.0,38.4822,38.587,38.4672,38.587,81800.0
2010-11-23 10:05:00,51.51,51.52,51.35,51.39,85800.0,38.572,38.5795,38.4522,38.4822,85800.0
2010-11-23 10:10:00,51.4,51.4,51.12,51.34,112500.0,38.4896,38.4896,38.28,38.4447,112500.0
2010-11-23 10:15:00,51.33,51.62,51.33,51.59,64000.0,38.4372,38.6544,38.4372,38.6319,64000.0
2010-11-23 10:20:00,51.59,51.63,51.38,51.38,50300.0,38.6319,38.6619,38.4747,38.4747,50300.0
2010-11-23 10:25:00,51.38,51.46,51.22,51.45,76000.0,38.4747,38.5346,38.3549,38.5271,76000.0
2010-11-23 10:30:00,51.46,51.5,51.35,51.38,42700.0,38.5346,38.5645,38.4522,38.4747,42700.0
2010-11-23 10:35:00,51.38,51.54,51.37,51.48,26100.0,38.4747,38.5945,38.4672,38.5495,26100.0
2010-11-23 10:40:00,51.48,51.61,51.45,51.57,47800.0,38.5495,38.6469,38.5271,38.6169,47800.0
2010-11-23 10:45:00,51.58,51.67,51.4,51.47,88600.0,38.6244,38.6918,38.4896,38.5421,88600.0
2010-11-23 10:50:00,51.46,51.5,51.43,51.44,45300.0,38.5346,38.5645,38.5121,38.5196,45300.0
2010-11-23 10:55:00,51.44,51.55,51.4,51.54,50500.0,38.5196,38.602,38.4896,38.5945,50500.0
2010-11-23 11:00:00,51.53,51.53,51.43,51.47,63200.0,38.587,38.587,38.5121,38.5421,63200.0
2010-11-23 11:05:00,51.46,51.48,51.27,51.29,52400.0,38.5346,38.5495,38.3923,38.4073,52400.0
2010-11-23 11:10:00,51.29,51.3,51.1,51.14,93500.0,38.4073,38.4148,38.265,38.2949,93500.0
2010-11-23 11:15:00,51.13,51.25,51.13,51.2,68000.0,38.2875,38.3773,38.2875,38.3399,68000.0
2010-11-23 11:20:00,51.21,51.21,50.92,50.93,112200.0,38.3474,38.3474,38.1302,38.1377,112200.0
2010-11-23 11:25:00,50.93,50.93,50.56,50.57,204100.0,38.1377,38.1377,37.8606,37.8681,204100.0
2010-11-23 11:30:00,50.57,50.8,50.57,50.69,85900.0,37.8681,38.0403,37.8681,37.958,85900.0
2010-11-23 11:35:00,50.69,50.94,50.68,50.91,60000.0,37.958,38.1452,37.9505,38.1227,60000.0
2010-11-23 11:40:00,50.9,50.9,50.78,50.78,46800.0,38.1152,38.1152,38.0254,38.0254,46800.0
2010-11-23 11:45:00,50.77,50.95,50.77,50.93,41600.0,38.0179,38.1527,38.0179,38.1377,41600.0
2010-11-23 11:50:00,50.91,50.96,50.86,50.89,40300.0,38.1227,38.1602,38.0853,38.1077,40300.0
2010-11-23 11:55:00,50.89,51.03,50.89,50.99,61600.0,38.1077,38.2126,38.1077,38.1826,61600.0
2010-11-23 12:00:00,50.98,50.98,50.83,50.83,44700.0,38.1751,38.1751,38.0628,38.0628,44700.0
2010-11-23 12:05:00,50.83,51.01,50.79,51.0,33500.0,38.0628,38.1976,38.0329,38.1901,33500.0
2010-11-23 12:10:00,51.0,51.02,50.92,50.95,26300.0,38.1901,38.2051,38.1302,38.1527,26300.0
2010-11-23 12:15:00,50.96,50.97,50.81,50.91,30000.0,38.1602,38.1676,38.0478,38.1227,30000.0
2010-11-23 12:20:00,50.92,50.98,50.85,50.89,46800.0,38.1302,38.1751,38.0778,38.1077,46800.0
2010-11-23 12:25:00,50.9,50.96,50.88,50.95,34500.0,38.1152,38.1602,38.1003,38.1527,34500.0
2010-11-23 12:30:00,50.94,50.99,50.84,50.85,46400.0,38.1452,38.1826,38.0703,38.0778,46400.0
2010-11-23 12:35:00,50.85,50.85,50.75,50.78,50500.0,38.0778,38.0778,38.0029,38.0254,50500.0
2010-11-23 12:40:00,50.77,50.85,50.77,50.83,36100.0,38.0179,38.0778,38.0179,38.0628,36100.0
2010-11-23 12:45:00,50.83,50.93,50.82,50.91,37400.0,38.0628,38.1377,38.0553,38.1227,37400.0
2010-11-23 12:50:00,50.92,50.96,50.9,50.92,35600.0,38.1302,38.1602,38.1152,38.1302,35600.0
2010-11-23 12:55:00,50.93,50.98,50.89,50.94,30300.0,38.1377,38.1751,38.1077,38.1452,30300.0
2010-11-23 13:00:00,50.95,50.98,50.89,50.9,31000.0,38.1527,38.1751,38.1077,38.1152,31000.0
2010-11-23 13:05:00,50.91,50.98,50.85,50.85,32300.0,38.1227,38.1751,38.0778,38.0778,32300.0
2010-11-23 13:10:00,50.85,50.93,50.85,50.87,29800.0,38.0778,38.1377,38.0778,38.0928,29800.0
2010-11-23 13:15:00,50.87,50.9,50.8,50.9,34000.0,38.0928,38.1152,38.0403,38.1152,34000.0
2010-11-23 13:20:00,50.9,50.93,50.88,50.92,23600.0,38.1152,38.1377,38.1003,38.1302,23600.0
2010-11-23 13:25:00,50.92,51.03,50.91,50.99,37500.0,38.1302,38.2126,38.1227,38.1826,37500.0
2010-11-23 13:30:00,50.99,51.0,50.9,50.93,68200.0,38.1826,38.1901,38.1152,38.1377,68200.0
2010-11-23 13:35:00,50.91,50.94,50.8,50.82,50500.0,38.1227,38.1452,38.0403,38.0553,50500.0
2010-11-23 13:40:00,50.82,50.86,50.75,50.79,53900.0,38.0553,38.0853,38.0029,38.0329,53900.0
2010-11-23 13:45:00,50.78,50.79,50.67,50.68,46200.0,38.0254,38.0329,37.943,37.9505,46200.0
2010-11-23 13:50:00,50.69,50.71,50.5,50.51,94700.0,37.958,37.973,37.8157,37.8232,94700.0
2010-11-23 13:55:00,50.52,50.57,50.42,50.49,86800.0,37.8307,37.8681,37.7558,37.8082,86800.0
2010-11-23 14:00:00,50.5,50.63,50.4,50.52,122700.0,37.8157,37.913,37.7408,37.8307,122700.0
2010-11-23 14:05:00,50.52,50.61,50.49,50.52,63200.0,37.8307,37.8981,37.8082,37.8307,63200.0
2010-11-23 14:10:00,50.52,50.66,50.45,50.58,79100.0,37.8307,37.9355,37.7783,37.8756,79100.0
2010-11-23 14:15:00,50.58,50.58,50.46,50.47,67700.0,37.8756,37.8756,37.7857,37.7932,67700.0
2010-11-23 14:20:00,50.48,50.52,50.42,50.48,66600.0,37.8007,37.8307,37.7558,37.8007,66600.0
2010-11-23 14:25:00,50.48,50.58,50.46,50.56,80700.0,37.8007,37.8756,37.7857,37.8606,80700.0
2010-11-23 14:30:00,50.57,50.57,50.4,50.43,63900.0,37.8681,37.8681,37.7408,37.7633,63900.0
2010-11-23 14:35:00,50.44,50.53,50.42,50.43,35100.0,37.7708,37.8382,37.7558,37.7633,35100.0
2010-11-23 14:40:00,50.44,50.52,50.38,50.5,40800.0,37.7708,37.8307,37.7258,37.8157,40800.0
2010-11-23 14:45:00,50.49,50.52,50.44,50.5,35700.0,37.8082,37.8307,37.7708,37.8157,35700.0
2010-11-23 14:50:00,50.51,50.67,50.51,50.63,51600.0,37.8232,37.943,37.8232,37.913,51600.0
2010-11-23 14:55:00,50.63,50.63,50.53,50.57,28700.0,37.913,37.913,37.8382,37.8681,28700.0
2010-11-23 15:00:00,50.57,50.65,50.56,50.57,44000.0,37.8681,37.928,37.8606,37.8681,44000.0
2010-11-23 15:05:00,50.57,50.69,50.57,50.65,43100.0,37.8681,37.958,37.8681,37.928,43100.0
2010-11-23 15:10:00,50.65,50.69,50.54,50.68,60100.0,37.928,37.958,37.8457,37.9505,60100.0
2010-11-23 15:15:00,50.68,50.71,50.65,50.68,110200.0,37.9505,37.973,37.928,37.9505,110200.0
2010-11-23 15:20:00,50.69,50.69,50.58,50.58,58300.0,37.958,37.958,37.8756,37.8756,58300.0
2010-11-23 15:25:00,50.58,50.62,50.54,50.59,64500.0,37.8756,37.9056,37.8457,37.8831,64500.0
2010-11-23 15:30:00,50.59,50.68,50.58,50.62,152800.0,37.8831,37.9505,37.8756,37.9056,152800.0
2010-11-23 15:35:00,50.63,50.64,50.54,50.59,142300.0,37.913,37.9205,37.8457,37.8831,142300.0
2010-11-23 15:40:00,50.59,50.72,50.58,50.71,193600.0,37.8831,37.9804,37.8756,37.973,193600.0
2010-11-23 15:45:00,50.72,50.75,50.69,50.72,145600.0,37.9804,38.0029,37.958,37.9804,145600.0
2010-11-23 15:50:00,50.71,50.77,50.69,50.74,197000.0,37.973,38.0179,37.958,37.9954,197000.0
2010-11-23 15:55:00,50.74,50.91,50.73,50.86,394600.0,37.9954,38.1227,37.9879,38.0853,394600.0
2010-11-24 09:30:00,51.32,51.61,51.0,51.35,187700.0,38.4297,38.6469,38.1901,38.4522,187700.0
2010-11-24 09:35:00,51.34,51.41,51.08,51.3,105300.0,38.4447,38.4971,38.25,38.4148,105300.0
2010-11-24 09:40:00,51.3,51.34,51.12,51.17,140000.0,38.4148,38.4447,38.28,38.3174,140000.0
2010-11-24 09:45:00,51.16,51.44,51.14,51.44,51800.0,38.3099,38.5196,38.2949,38.5196,51800.0
2010-11-24 09:50:00,51.44,51.46,51.25,51.37,54800.0,38.5196,38.5346,38.3773,38.4672,54800.0
2010-11-24 09:55:00,51.34,51.42,51.22,51.23,40100.0,38.4447,38.5046,38.3549,38.3623,40100.0
2010-11-24 10:00:00,51.23,51.32,51.09,51.16,72600.0,38.3623,38.4297,38.2575,38.3099,72600.0
2010-11-24 10:05:00,51.15,51.16,50.82,50.9,181600.0,38.3024,38.3099,38.0553,38.1152,181600.0
2010-11-24 10:10:00,50.91,50.97,50.85,50.91,68700.0,38.1227,38.1676,38.0778,38.1227,68700.0
2010-11-24 10:15:00,50.93,51.2,50.93,51.12,134000.0,38.1377,38.3399,38.1377,38.28,134000.0
2010-11-24 10:20:00,51.12,51.42,51.12,51.32,162500.0,38.28,38.5046,38.28,38.4297,162500.0
2010-11-24 10:25:00,51.33,51.39,51.21,51.22,71800.0,38.4372,38.4822,38.3474,38.3549,71800.0
2010-11-24 10:30:00,51.22,51.22,51.07,51.07,61200.0,38.3549,38.3549,38.2425,38.2425,61200.0
2010-11-24 10:35:00,51.07,51.16,51.03,51.03,59400.0,38.2425,38.3099,38.2126,38.2126,59400.0
2010-11-24 10:40:00,51.03,51.16,51.03,51.05,78200.0,38.2126,38.3099,38.2126,38.2276,78200.0
2010-11-24 10:45:00,51.04,51.17,51.03,51.17,125000.0,38.2201,38.3174,38.2126,38.3174,125000.0
2010-11-24 10:50:00,51.17,51.21,51.09,51.11,71300.0,38.3174,38.3474,38.2575,38.2725,71300.0
2010-11-24 10:55:00,51.12,51.14,51.04,51.08,88300.0,38.28,38.2949,38.2201,38.25,88300.0
2010-11-24 11:00:00,51.09,51.17,51.08,51.11,72900.0,38.2575,38.3174,38.25,38.2725,72900.0
2010-11-24 11:05:00,51.11,51.14,51.0,51.01,70800.0,38.2725,38.2949,38.1901,38.1976,70800.0
2010-11-24 11:10:00,51.01,51.01,50.86,50.88,120100.0,38.1976,38.1976,38.0853,38.1003,120100.0
2010-11-24 11:15:00,50.87,50.97,50.87,50.91,133400.0,38.0928,38.1676,38.0928,38.1227,133400.0
2010-11-24 11:20:00,50.92,50.98,50.87,50.89,62200.0,38.1302,38.1751,38.0928,38.1077,62200.0
2010-11-24 11:25:00,50.89,50.93,50.87,50.92,42600.0,38.1077,38.1377,38.0928,38.1302,42600.0
2010-11-24 11:30:00,50.92,50.97,50.91,50.94,56300.0,38.1302,38.1676,38.1227,38.1452,56300.0
2010-11-24 11:35:00,50.94,51.08,50.93,51.05,75700.0,38.1452,38.25,38.1377,38.2276,75700.0
2010-11-24 11:40:00,51.05,51.14,51.04,51.06,48700.0,38.2276,38.2949,38.2201,38.235,48700.0
2010-11-24 11:45:00,51.06,51.08,50.93,50.94,52400.0,38.235,38.25,38.1377,38.1452,52400.0
2010-11-24 11:50:00,50.94,50.96,50.88,50.89,90100.0,38.1452,38.1602,38.1003,38.1077,90100.0
2010-11-24 11:55:00,50.89,51.0,50.86,51.0,58000.0,38.1077,38.1901,38.0853,38.1901,58000.0
2010-11-24 12:00:00,51.0,51.11,51.0,51.08,43600.0,38.1901,38.2725,38.1901,38.25,43600.0
2010-11-24 12:05:00,51.08,51.1,51.03,51.07,28600.0,38.25,38.265,38.2126,38.2425,28600.0
2010-11-24 12:10:00,51.06,51.09,51.02,51.03,42600.0,38.235,38.2575,38.2051,38.2126,42600.0
2010-11-24 12:15:00,51.04,51.18,51.04,51.18,68300.0,38.2201,38.3249,38.2201,38.3249,68300.0
2010-11-24 12:20:00,51.17,51.17,51.07,51.08,48000.0,38.3174,38.3174,38.2425,38.25,48000.0
2010-11-24 12:25:00,51.08,51.12,51.07,51.12,27000.0,38.25,38.28,38.2425,38.28,27000.0
2010-11-24 12:30:00,51.12,51.13,51.08,51.09,40300.0,38.28,38.2875,38.25,38.2575,40300.0
2010-11-24 12:35:00,51.1,51.1,51.04,51.04,23500.0,38.265,38.265,38.2201,38.2201,23500.0
2010-11-24 12:40:00,51.05,51.1,51.04,51.05,23200.0,38.2276,38.265,38.2201,38.2276,23200.0
2010-11-24 12:45:00,51.05,51.07,50.99,51.0,35800.0,38.2276,38.2425,38.1826,38.1901,35800.0
2010-11-24 12:50:00,51.0,51.1,50.99,51.09,80500.0,38.1901,38.265,38.1826,38.2575,80500.0
2010-11-24 12:55:00,51.08,51.11,51.08,51.1,46000.0,38.25,38.2725,38.25,38.265,46000.0
2010-11-24 13:00:00,51.09,51.12,51.09,51.11,60600.0,38.2575,38.28,38.2575,38.2725,60600.0
2010-11-24 13:05:00,51.12,51.17,51.1,51.17,63600.0,38.28,38.3174,38.265,38.3174,63600.0
2010-11-24 13:10:00,51.17,51.24,51.15,51.22,35500.0,38.3174,38.3698,38.3024,38.3549,35500.0
2010-11-24 13:15:00,51.22,51.23,51.21,51.22,27600.0,38.3549,38.3623,38.3474,38.3549,27600.0
2010-11-24 13:20:00,51.23,51.37,51.22,51.36,88700.0,38.3623,38.4672,38.3549,38.4597,88700.0
2010-11-24 13:25:00,51.36,51.36,51.32,51.33,73700.0,38.4597,38.4597,38.4297,38.4372,73700.0
2010-11-24 13:30:00,51.33,51.42,51.31,51.41,98900.0,38.4372,38.5046,38.4222,38.4971,98900.0
2010-11-24 13:35:00,51.4,51.42,51.36,51.36,28800.0,38.4896,38.5046,38.4597,38.4597,28800.0
2010-11-24 13:40:00,51.36,51.36,51.3,51.35,104400.0,38.4597,38.4597,38.4148,38.4522,104400.0
2010-11-24 13:45:00,51.35,51.37,51.33,51.36,47800.0,38.4522,38.4672,38.4372,38.4597,47800.0
2010-11-24 13:50:00,51.36,51.37,51.26,51.31,53600.0,38.4597,38.4672,38.3848,38.4222,53600.0
2010-11-24 13:55:00,51.3,51.31,51.26,51.3,16500.0,38.4148,38.4222,38.3848,38.4148,16500.0
2010-11-24 14:00:00,51.3,51.32,51.28,51.29,42800.0,38.4148,38.4297,38.3998,38.4073,42800.0
2010-11-24 14:05:00,51.29,51.31,51.25,51.26,46700.0,38.4073,38.4222,38.3773,38.3848,46700.0
2010-11-24 14:10:00,51.25,51.28,51.19,51.26,47300.0,38.3773,38.3998,38.3324,38.3848,47300.0
2010-11-24 14:15:00,51.26,51.3,51.25,51.3,26900.0,38.3848,38.4148,38.3773,38.4148,26900.0
2010-11-24 14:20:00,51.3,51.33,51.26,51.31,28600.0,38.4148,38.4372,38.3848,38.4222,28600.0
2010-11-24 14:25:00,51.32,51.37,51.32,51.36,37100.0,38.4297,38.4672,38.4297,38.4597,37100.0
2010-11-24 14:30:00,51.37,51.39,51.35,51.36,29600.0,38.4672,38.4822,38.4522,38.4597,29600.0
2010-11-24 14:35:00,51.36,51.4,51.33,51.33,41200.0,38.4597,38.4896,38.4372,38.4372,41200.0
2010-11-24 14:40:00,51.34,51.34,51.3,51.3,40800.0,38.4447,38.4447,38.4148,38.4148,40800.0
2010-11-24 14:45:00,51.31,51.32,51.3,51.3,22500.0,38.4222,38.4297,38.4148,38.4148,22500.0
2010-11-24 14:50:00,51.31,51.32,51.28,51.3,38100.0,38.4222,38.4297,38.3998,38.4148,38100.0
2010-11-24 14:55:00,51.3,51.3,51.22,51.26,105100.0,38.4148,38.4148,38.3549,38.3848,105100.0
2010-11-24 15:00:00,51.25,51.28,51.24,51.27,47200.0,38.3773,38.3998,38.3698,38.3923,47200.0
2010-11-24 15:05:00,51.28,51.28,51.24,51.26,50400.0,38.3998,38.3998,38.3698,38.3848,50400.0
2010-11-24 15:10:00,51.27,51.28,51.25,51.26,33000.0,38.3923,38.3998,38.3773,38.3848,33000.0
2010-11-24 15:15:00,51.26,51.28,51.23,51.26,39700.0,38.3848,38.3998,38.3623,38.3848,39700.0
2010-11-24 15:20:00,51.26,51.31,51.25,51.28,56900.0,38.3848,38.4222,38.3773,38.3998,56900.0
2010-11-24 15:25:00,51.28,51.3,51.27,51.29,38000.0,38.3998,38.4148,38.3923,38.4073,38000.0
2010-11-24 15:30:00,51.29,51.3,51.22,51.24,62700.0,38.4073,38.4148,38.3549,38.3698,62700.0
2010-11-24 15:35:00,51.24,51.24,51.17,51.2,99700.0,38.3698,38.3698,38.3174,38.3399,99700.0
2010-11-24 15:40:00,51.19,51.27,51.16,51.25,161100.0,38.3324,38.3923,38.3099,38.3773,161100.0
2010-11-24 15:45:00,51.24,51.24,51.16,51.19,77500.0,38.3698,38.3698,38.3099,38.3324,77500.0
2010-11-24 15:50:00,51.2,51.31,51.19,51.29,102900.0,38.3399,38.4222,38.3324,38.4073,102900.0
2010-11-24 15:55:00,51.29,51.4,51.29,51.39,223500.0,38.4073,38.4896,38.4073,38.4822,223500.0
2010-11-26 09:30:00,50.84,50.98,50.58,50.95,66900.0,38.0703,38.1751,37.8756,38.1527,66900.0
2010-11-26 09:35:00,50.96,51.09,50.75,50.91,53000.0,38.1602,38.2575,38.0029,38.1227,53000.0
2010-11-26 09:40:00,50.92,50.92,50.7,50.78,50500.0,38.1302,38.1302,37.9655,38.0254,50500.0
2010-11-26 09:45:00,50.78,50.82,50.72,50.75,33900.0,38.0254,38.0553,37.9804,38.0029,33900.0
2010-11-26 09:50:00,50.74,50.86,50.74,50.82,28700.0,37.9954,38.0853,37.9954,38.0553,28700.0
2010-11-26 09:55:00,50.81,50.81,50.67,50.7,31100.0,38.0478,38.0478,37.943,37.9655,31100.0
2010-11-26 10:00:00,50.7,50.73,50.53,50.54,80100.0,37.9655,37.9879,37.8382,37.8457,80100.0
2010-11-26 10:05:00,50.53,50.54,50.34,50.42,111500.0,37.8382,37.8457,37.6959,37.7558,111500.0
2010-11-26 10:10:00,50.42,50.68,50.41,50.65,62100.0,37.7558,37.9505,37.7483,37.928,62100.0
2010-11-26 10:15:00,50.65,50.66,50.57,50.65,37200.0,37.928,37.9355,37.8681,37.928,37200.0
2010-11-26 10:20:00,50.65,50.94,50.65,50.91,64600.0,37.928,38.1452,37.928,38.1227,64600.0
2010-11-26 10:25:00,50.91,50.95,50.82,50.9,43700.0,38.1227,38.1527,38.0553,38.1152,43700.0
2010-11-26 10:30:00,50.9,50.91,50.79,50.86,43100.0,38.1152,38.1227,38.0329,38.0853,43100.0
2010-11-26 10:35:00,50.86,50.86,50.79,50.83,35800.0,38.0853,38.0853,38.0329,38.0628,35800.0
2010-11-26 10:40:00,50.83,50.9,50.82,50.83,29900.0,38.0628,38.1152,38.0553,38.0628,29900.0
2010-11-26 10:45:00,50.82,50.82,50.75,50.79,32700.0,38.0553,38.0553,38.0029,38.0329,32700.0
2010-11-26 10:50:00,50.78,50.78,50.62,50.65,25100.0,38.0254,38.0254,37.9056,37.928,25100.0
2010-11-26 10:55:00,50.66,50.72,50.65,50.72,17500.0,37.9355,37.9804,37.928,37.9804,17500.0
2010-11-26 11:00:00,50.72,50.76,50.7,50.73,15300.0,37.9804,38.0104,37.9655,37.9879,15300.0
2010-11-26 11:05:00,50.73,50.81,50.73,50.77,19300.0,37.9879,38.0478,37.9879,38.0179,19300.0
2010-11-26 11:10:00,50.78,50.78,50.7,50.76,29100.0,38.0254,38.0254,37.9655,38.0104,29100.0
2010-11-26 11:15:00,50.77,50.87,50.76,50.82,36100.0,38.0179,38.0928,38.0104,38.0553,36100.0
2010-11-26 11:20:00,50.82,50.9,50.8,50.88,17900.0,38.0553,38.1152,38.0403,38.1003,17900.0
2010-11-26 11:25:00,50.89,50.98,50.88,50.98,24400.0,38.1077,38.1751,38.1003,38.1751,24400.0
2010-11-26 11:30:00,50.98,50.98,50.9,50.9,15300.0,38.1751,38.1751,38.1152,38.1152,15300.0
2010-11-26 11:35:00,50.9,50.96,50.9,50.94,42500.0,38.1152,38.1602,38.1152,38.1452,42500.0
2010-11-26 11:40:00,50.93,50.94,50.89,50.9,18500.0,38.1377,38.1452,38.1077,38.1152,18500.0
2010-11-26 11:45:00,50.9,50.98,50.89,50.98,19300.0,38.1152,38.1751,38.1077,38.1751,19300.0
2010-11-26 11:50:00,50.98,51.0,50.97,50.99,8300.0,38.1751,38.1901,38.1676,38.1826,8300.0
2010-11-26 11:55:00,50.98,51.08,50.97,51.06,18000.0,38.1751,38.25,38.1676,38.235,18000.0
2010-11-26 12:00:00,51.05,51.06,50.93,50.97,17700.0,38.2276,38.235,38.1377,38.1676,17700.0
2010-11-26 12:05:00,50.98,51.09,50.96,51.05,16700.0,38.1751,38.2575,38.1602,38.2276,16700.0
2010-11-26 12:10:00,51.05,51.11,51.04,51.1,8900.0,38.2276,38.2725,38.2201,38.265,8900.0
2010-11-26 12:15:00,51.12,51.13,51.08,51.08,11900.0,38.28,38.2875,38.25,38.25,11900.0
2010-11-26 12:20:00,51.08,51.09,50.97,50.97,27400.0,38.25,38.2575,38.1676,38.1676,27400.0
2010-11-26 12:25:00,50.98,50.98,50.9,50.91,22700.0,38.1751,38.1751,38.1152,38.1227,22700.0
2010-11-26 12:30:00,50.9,50.97,50.9,50.97,14000.0,38.1152,38.1676,38.1152,38.1676,14000.0
2010-11-26 12:35:00,50.97,50.97,50.92,50.93,23400.0,38.1676,38.1676,38.1302,38.1377,23400.0
2010-11-26 12:40:00,50.92,50.98,50.92,50.97,66600.0,38.1302,38.1751,38.1302,38.1676,66600.0
2010-11-26 12:45:00,50.97,51.04,50.96,51.01,54900.0,38.1676,38.2201,38.1602,38.1976,54900.0
2010-11-26 12:50:00,51.02,51.1,51.01,51.03,119600.0,38.2051,38.265,38.1976,38.2126,119600.0
2010-11-26 12:55:00,51.03,51.14,51.03,51.05,84400.0,38.2126,38.2949,38.2126,38.2276,84400.0
2010-11-29 09:30:00,50.38,50.45,50.17,50.26,97200.0,37.7258,37.7783,37.5686,37.636,97200.0
2010-11-29 09:35:00,50.26,50.79,50.26,50.79,75200.0,37.636,38.0329,37.636,38.0329,75200.0
2010-11-29 09:40:00,50.79,50.96,50.76,50.96,78800.0,38.0329,38.1602,38.0104,38.1602,78800.0
2010-11-29 09:45:00,50.93,50.98,50.78,50.79,59400.0,38.1377,38.1751,38.0254,38.0329,59400.0
2010-11-29 09:50:00,50.79,50.79,50.49,50.49,45100.0,38.0329,38.0329,37.8082,37.8082,45100.0
2010-11-29 09:55:00,50.48,50.5,50.13,50.23,103200.0,37.8007,37.8157,37.5386,37.6135,103200.0
2010-11-29 10:00:00,50.27,50.32,50.13,50.2,71100.0,37.6435,37.6809,37.5386,37.5911,71100.0
2010-11-29 10:05:00,50.2,50.33,50.13,50.22,72000.0,37.5911,37.6884,37.5386,37.606,72000.0
2010-11-29 10:10:00,50.24,50.35,50.11,50.33,75000.0,37.621,37.7034,37.5237,37.6884,75000.0
2010-11-29 10:15:00,50.32,50.51,50.32,50.42,50700.0,37.6809,37.8232,37.6809,37.7558,50700.0
2010-11-29 10:20:00,50.44,50.47,50.34,50.38,50600.0,37.7708,37.7932,37.6959,37.7258,50600.0
2010-11-29 10:25:00,50.36,50.36,50.2,50.21,38900.0,37.7109,37.7109,37.5911,37.5985,38900.0
2010-11-29 10:30:00,50.22,50.45,50.2,50.41,51200.0,37.606,37.7783,37.5911,37.7483,51200.0
2010-11-29 10:35:00,50.42,50.5,50.38,50.47,42100.0,37.7558,37.8157,37.7258,37.7932,42100.0
2010-11-29 10:40:00,50.49,50.54,50.38,50.38,40900.0,37.8082,37.8457,37.7258,37.7258,40900.0
2010-11-29 10:45:00,50.38,50.54,50.38,50.53,42300.0,37.7258,37.8457,37.7258,37.8382,42300.0
2010-11-29 10:50:00,50.53,50.56,50.41,50.43,28100.0,37.8382,37.8606,37.7483,37.7633,28100.0
2010-11-29 10:55:00,50.42,50.42,50.2,50.26,58100.0,37.7558,37.7558,37.5911,37.636,58100.0
2010-11-29 11:00:00,50.26,50.32,50.21,50.3,33200.0,37.636,37.6809,37.5985,37.6659,33200.0
2010-11-29 11:05:00,50.29,50.43,50.26,50.33,35200.0,37.6584,37.7633,37.636,37.6884,35200.0
2010-11-29 11:10:00,50.35,50.47,50.28,50.47,49100.0,37.7034,37.7932,37.651,37.7932,49100.0
2010-11-29 11:15:00,50.47,50.56,50.37,50.37,44500.0,37.7932,37.8606,37.7184,37.7184,44500.0
2010-11-29 11:20:00,50.37,50.46,50.31,50.37,36500.0,37.7184,37.7857,37.6734,37.7184,36500.0
2010-11-29 11:25:00,50.36,50.51,50.3,50.44,38800.0,37.7109,37.8232,37.6659,37.7708,38800.0
2010-11-29 11:30:00,50.44,50.47,50.31,50.31,37100.0,37.7708,37.7932,37.6734,37.6734,37100.0
2010-11-29 11:35:00,50.31,50.47,50.3,50.39,26900.0,37.6734,37.7932,37.6659,37.7333,26900.0
2010-11-29 11:40:00,50.4,50.44,50.26,50.32,41000.0,37.7408,37.7708,37.636,37.6809,41000.0
2010-11-29 11:45:00,50.34,50.35,50.24,50.29,36400.0,37.6959,37.7034,37.621,37.6584,36400.0
2010-11-29 11:50:00,50.29,50.29,50.21,50.28,26000.0,37.6584,37.6584,37.5985,37.651,26000.0
2010-11-29 11:55:00,50.28,50.28,50.22,50.24,29300.0,37.651,37.651,37.606,37.621,29300.0
2010-11-29 12:00:00,50.24,50.33,50.24,50.28,35900.0,37.621,37.6884,37.621,37.651,35900.0
2010-11-29 12:05:00,50.28,50.5,50.27,50.42,76500.0,37.651,37.8157,37.6435,37.7558,76500.0
2010-11-29 12:10:00,50.42,50.66,50.42,50.66,65000.0,37.7558,37.9355,37.7558,37.9355,65000.0
2010-11-29 12:15:00,50.65,50.68,50.59,50.63,30400.0,37.928,37.9505,37.8831,37.913,30400.0
2010-11-29 12:20:00,50.63,50.73,50.62,50.72,38600.0,37.913,37.9879,37.9056,37.9804,38600.0
2010-11-29 12:25:00,50.72,50.82,50.69,50.69,81800.0,37.9804,38.0553,37.958,37.958,81800.0
2010-11-29 12:30:00,50.69,50.74,50.6,50.6,38100.0,37.958,37.9954,37.8906,37.8906,38100.0
2010-11-29 12:35:00,50.6,50.65,50.6,50.65,28300.0,37.8906,37.928,37.8906,37.928,28300.0
2010-11-29 12:40:00,50.64,50.76,50.64,50.69,32500.0,37.9205,38.0104,37.9205,37.958,32500.0
2010-11-29 12:45:00,50.69,50.72,50.56,50.67,26700.0,37.958,37.9804,37.8606,37.943,26700.0
2010-11-29 12:50:00,50.67,50.67,50.5,50.52,19400.0,37.943,37.943,37.8157,37.8307,19400.0
2010-11-29 12:55:00,50.52,50.55,50.47,50.52,25800.0,37.8307,37.8531,37.7932,37.8307,25800.0
2010-11-29 13:00:00,50.52,50.54,50.44,50.44,27400.0,37.8307,37.8457,37.7708,37.7708,27400.0
2010-11-29 13:05:00,50.44,50.47,50.37,50.39,23300.0,37.7708,37.7932,37.7184,37.7333,23300.0
2010-11-29 13:10:00,50.41,50.43,50.37,50.39,16300.0,37.7483,37.7633,37.7184,37.7333,16300.0
2010-11-29 13:15:00,50.39,50.4,50.36,50.38,23200.0,37.7333,37.7408,37.7109,37.7258,23200.0
2010-11-29 13:20:00,50.38,50.4,50.37,50.4,45400.0,37.7258,37.7408,37.7184,37.7408,45400.0
2010-11-29 13:25:00,50.39,50.42,50.34,50.42,53000.0,37.7333,37.7558,37.6959,37.7558,53000.0
2010-11-29 13:30:00,50.41,50.42,50.37,50.41,30100.0,37.7483,37.7558,37.7184,37.7483,30100.0
2010-11-29 13:35:00,50.4,50.41,50.35,50.35,32600.0,37.7408,37.7483,37.7034,37.7034,32600.0
2010-11-29 13:40:00,50.35,50.49,50.34,50.46,45400.0,37.7034,37.8082,37.6959,37.7857,45400.0
2010-11-29 13:45:00,50.46,50.51,50.39,50.5,46500.0,37.7857,37.8232,37.7333,37.8157,46500.0
2010-11-29 13:50:00,50.5,50.51,50.45,50.45,20400.0,37.8157,37.8232,37.7783,37.7783,20400.0
2010-11-29 13:55:00,50.46,50.48,50.37,50.4,57100.0,37.7857,37.8007,37.7184,37.7408,57100.0
2010-11-29 14:00:00,50.39,50.45,50.38,50.39,46000.0,37.7333,37.7783,37.7258,37.7333,46000.0
2010-11-29 14:05:00,50.39,50.41,50.33,50.41,23800.0,37.7333,37.7483,37.6884,37.7483,23800.0
2010-11-29 14:10:00,50.4,50.44,50.38,50.42,26100.0,37.7408,37.7708,37.7258,37.7558,26100.0
2010-11-29 14:15:00,50.41,50.45,50.4,50.42,19400.0,37.7483,37.7783,37.7408,37.7558,19400.0
2010-11-29 14:20:00,50.42,50.47,50.37,50.38,36500.0,37.7558,37.7932,37.7184,37.7258,36500.0
2010-11-29 14:25:00,50.38,50.55,50.37,50.54,37000.0,37.7258,37.8531,37.7184,37.8457,37000.0
2010-11-29 14:30:00,50.55,50.7,50.54,50.61,74500.0,37.8531,37.9655,37.8457,37.8981,74500.0
2010-11-29 14:35:00,50.61,50.83,50.59,50.8,83700.0,37.8981,38.0628,37.8831,38.0403,83700.0
2010-11-29 14:40:00,50.79,50.84,50.74,50.77,46200.0,38.0329,38.0703,37.9954,38.0179,46200.0
2010-11-29 14:45:00,50.78,50.88,50.78,50.86,52000.0,38.0254,38.1003,38.0254,38.0853,52000.0
2010-11-29 14:50:00,50.85,50.86,50.71,50.78,54900.0,38.0778,38.0853,37.973,38.0254,54900.0
2010-11-29 14:55:00,50.79,50.9,50.71,50.89,69400.0,38.0329,38.1152,37.973,38.1077,69400.0
2010-11-29 15:00:00,50.89,50.94,50.84,50.93,50000.0,38.1077,38.1452,38.0703,38.1377,50000.0
2010-11-29 15:05:00,50.93,50.97,50.9,50.93,55100.0,38.1377,38.1676,38.1152,38.1377,55100.0
2010-11-29 15:10:00,50.93,50.94,50.84,50.86,40200.0,38.1377,38.1452,38.0703,38.0853,40200.0
2010-11-29 15:15:00,50.86,51.07,50.85,51.05,80400.0,38.0853,38.2425,38.0778,38.2276,80400.0
2010-11-29 15:20:00,51.06,51.11,50.97,51.02,98800.0,38.235,38.2725,38.1676,38.2051,98800.0
2010-11-29 15:25:00,51.01,51.1,51.0,51.09,54000.0,38.1976,38.265,38.1901,38.2575,54000.0
2010-11-29 15:30:00,51.07,51.07,50.9,50.92,63900.0,38.2425,38.2425,38.1152,38.1302,63900.0
2010-11-29 15:35:00,50.91,51.02,50.87,50.96,72100.0,38.1227,38.2051,38.0928,38.1602,72100.0
2010-11-29 15:40:00,50.96,51.05,50.94,51.05,92200.0,38.1602,38.2276,38.1452,38.2276,92200.0
2010-11-29 15:45:00,51.06,51.15,51.03,51.13,90000.0,38.235,38.3024,38.2126,38.2875,90000.0
2010-11-29 15:50:00,51.12,51.13,51.0,51.01,82800.0,38.28,38.2875,38.1901,38.1976,82800.0
2010-11-29 15:55:00,51.01,51.05,50.91,50.93,110400.0,38.1976,38.2276,38.1227,38.1377,110400.0
2010-11-30 09:30:00,50.43,50.48,50.18,50.28,102700.0,37.7633,37.8007,37.5761,37.651,102700.0
2010-11-30 09:35:00,50.31,50.31,50.0,50.19,130900.0,37.6734,37.6734,37.4413,37.5836,130900.0
2010-11-30 09:40:00,50.17,50.29,50.06,50.15,70700.0,37.5686,37.6584,37.4862,37.5536,70700.0
2010-11-30 09:45:00,50.17,50.28,50.08,50.09,48800.0,37.5686,37.651,37.5012,37.5087,48800.0
2010-11-30 09:50:00,50.1,50.17,50.01,50.06,44300.0,37.5162,37.5686,37.4488,37.4862,44300.0
2010-11-30 09:55:00,50.07,50.33,50.06,50.17,37400.0,37.4937,37.6884,37.4862,37.5686,37400.0
2010-11-30 10:00:00,50.18,50.43,50.17,50.38,99700.0,37.5761,37.7633,37.5686,37.7258,99700.0
2010-11-30 10:05:00,50.37,50.37,50.2,50.2,60300.0,37.7184,37.7184,37.5911,37.5911,60300.0
2010-11-30 10:10:00,50.21,50.33,50.21,50.28,136200.0,37.5985,37.6884,37.5985,37.651,136200.0
2010-11-30 10:15:00,50.28,50.41,50.24,50.41,80300.0,37.651,37.7483,37.621,37.7483,80300.0
2010-11-30 10:20:00,50.41,50.61,50.35,50.6,58400.0,37.7483,37.8981,37.7034,37.8906,58400.0
2010-11-30 10:25:00,50.61,50.71,50.55,50.55,43300.0,37.8981,37.973,37.8531,37.8531,43300.0
2010-11-30 10:30:00,50.55,50.58,50.46,50.46,27200.0,37.8531,37.8756,37.7857,37.7857,27200.0
2010-11-30 10:35:00,50.46,50.56,50.45,50.51,32300.0,37.7857,37.8606,37.7783,37.8232,32300.0
2010-11-30 10:40:00,50.5,50.52,50.47,50.51,32100.0,37.8157,37.8307,37.7932,37.8232,32100.0
2010-11-30 10:45:00,50.51,50.56,50.47,50.52,36400.0,37.8232,37.8606,37.7932,37.8307,36400.0
2010-11-30 10:50:00,50.52,50.53,50.42,50.5,42600.0,37.8307,37.8382,37.7558,37.8157,42600.0
2010-11-30 10:55:00,50.5,50.53,50.47,50.51,29300.0,37.8157,37.8382,37.7932,37.8232,29300.0
2010-11-30 11:00:00,50.51,50.57,50.49,50.54,38000.0,37.8232,37.8681,37.8082,37.8457,38000.0
2010-11-30 11:05:00,50.53,50.53,50.4,50.47,36400.0,37.8382,37.8382,37.7408,37.7932,36400.0
2010-11-30 11:10:00,50.47,50.49,50.22,50.23,46300.0,37.7932,37.8082,37.606,37.6135,46300.0
2010-11-30 11:15:00,50.21,50.35,50.13,50.32,39000.0,37.5985,37.7034,37.5386,37.6809,39000.0
2010-11-30 11:20:00,50.31,50.41,50.26,50.31,27500.0,37.6734,37.7483,37.636,37.6734,27500.0
2010-11-30 11:25:00,50.3,50.42,50.3,50.35,32800.0,37.6659,37.7558,37.6659,37.7034,32800.0
2010-11-30 11:30:00,50.35,50.38,50.2,50.26,44000.0,37.7034,37.7258,37.5911,37.636,44000.0
2010-11-30 11:35:00,50.24,50.31,50.16,50.29,36400.0,37.621,37.6734,37.5611,37.6584,36400.0
2010-11-30 11:40:00,50.3,50.37,50.27,50.29,38900.0,37.6659,37.7184,37.6435,37.6584,38900.0
2010-11-30 11:45:00,50.3,50.32,50.25,50.27,32300.0,37.6659,37.6809,37.6285,37.6435,32300.0
2010-11-30 11:50:00,50.27,50.28,50.18,50.19,25500.0,37.6435,37.651,37.5761,37.5836,25500.0
2010-11-30 11:55:00,50.18,50.35,50.16,50.34,34000.0,37.5761,37.7034,37.5611,37.6959,34000.0
2010-11-30 12:00:00,50.34,50.38,50.29,50.33,27000.0,37.6959,37.7258,37.6584,37.6884,27000.0
2010-11-30 12:05:00,50.32,50.36,50.28,50.29,33200.0,37.6809,37.7109,37.651,37.6584,33200.0
2010-11-30 12:10:00,50.3,50.36,50.3,50.33,20900.0,37.6659,37.7109,37.6659,37.6884,20900.0
2010-11-30 12:15:00,50.34,50.35,50.21,50.25,39700.0,37.6959,37.7034,37.5985,37.6285,39700.0
2010-11-30 12:20:00,50.26,50.33,50.26,50.28,18900.0,37.636,37.6884,37.636,37.651,18900.0
2010-11-30 12:25:00,50.29,50.32,50.24,50.32,23500.0,37.6584,37.6809,37.621,37.6809,23500.0
2010-11-30 12:30:00,50.32,50.34,50.25,50.25,14600.0,37.6809,37.6959,37.6285,37.6285,14600.0
2010-11-30 12:35:00,50.26,50.27,50.21,50.27,28800.0,37.636,37.6435,37.5985,37.6435,28800.0
2010-11-30 12:40:00,50.25,50.37,50.23,50.35,27800.0,37.6285,37.7184,37.6135,37.7034,27800.0
2010-11-30 12:45:00,50.34,50.41,50.3,50.39,37900.0,37.6959,37.7483,37.6659,37.7333,37900.0
2010-11-30 12:50:00,50.39,50.46,50.39,50.44,19500.0,37.7333,37.7857,37.7333,37.7708,19500.0
2010-11-30 12:55:00,50.45,50.5,50.36,50.49,46600.0,37.7783,37.8157,37.7109,37.8082,46600.0
2010-11-30 13:00:00,50.48,50.73,50.44,50.72,100800.0,37.8007,37.9879,37.7708,37.9804,100800.0
2010-11-30 13:05:00,50.72,50.78,50.64,50.64,167900.0,37.9804,38.0254,37.9205,37.9205,167900.0
2010-11-30 13:10:00,50.64,50.67,50.6,50.64,21700.0,37.9205,37.943,37.8906,37.9205,21700.0
2010-11-30 13:15:00,50.66,50.75,50.6,50.72,30800.0,37.9355,38.0029,37.8906,37.9804,30800.0
2010-11-30 13:20:00,50.73,50.88,50.73,50.84,45000.0,37.9879,38.1003,37.9879,38.0703,45000.0
2010-11-30 13:25:00,50.83,50.83,50.64,50.69,37400.0,38.0628,38.0628,37.9205,37.958,37400.0
2010-11-30 13:30:00,50.71,50.75,50.69,50.69,19100.0,37.973,38.0029,37.958,37.958,19100.0
2010-11-30 13:35:00,50.7,50.78,50.69,50.72,15700.0,37.9655,38.0254,37.958,37.9804,15700.0
2010-11-30 13:40:00,50.72,50.73,50.62,50.63,19900.0,37.9804,37.9879,37.9056,37.913,19900.0
2010-11-30 13:45:00,50.62,50.72,50.56,50.71,29300.0,37.9056,37.9804,37.8606,37.973,29300.0
2010-11-30 13:50:00,50.71,50.71,50.6,50.67,31300.0,37.973,37.973,37.8906,37.943,31300.0
2010-11-30 13:55:00,50.67,50.71,50.62,50.66,18300.0,37.943,37.973,37.9056,37.9355,18300.0
2010-11-30 14:00:00,50.66,50.72,50.66,50.69,29700.0,37.9355,37.9804,37.9355,37.958,29700.0
2010-11-30 14:05:00,50.69,50.75,50.66,50.74,23800.0,37.958,38.0029,37.9355,37.9954,23800.0
2010-11-30 14:10:00,50.75,50.78,50.71,50.74,22900.0,38.0029,38.0254,37.973,37.9954,22900.0
2010-11-30 14:15:00,50.72,50.72,50.56,50.6,42500.0,37.9804,37.9804,37.8606,37.8906,42500.0
2010-11-30 14:20:00,50.6,50.65,50.5,50.5,62800.0,37.8906,37.928,37.8157,37.8157,62800.0
2010-11-30 14:25:00,50.49,50.6,50.43,50.47,78500.0,37.8082,37.8906,37.7633,37.7932,78500.0
2010-11-30 14:30:00,50.47,50.52,50.42,50.43,49500.0,37.7932,37.8307,37.7558,37.7633,49500.0
2010-11-30 14:35:00,50.43,50.56,50.43,50.49,54400.0,37.7633,37.8606,37.7633,37.8082,54400.0
2010-11-30 14:40:00,50.49,50.6,50.47,50.55,38500.0,37.8082,37.8906,37.7932,37.8531,38500.0
2010-11-30 14:45:00,50.55,50.67,50.51,50.67,45300.0,37.8531,37.943,37.8232,37.943,45300.0
2010-11-30 14:50:00,50.66,50.73,50.63,50.65,67700.0,37.9355,37.9879,37.913,37.928,67700.0
2010-11-30 14:55:00,50.64,50.85,50.64,50.82,89800.0,37.9205,38.0778,37.9205,38.0553,89800.0
2010-11-30 15:00:00,50.81,50.9,50.8,50.89,70900.0,38.0478,38.1152,38.0403,38.1077,70900.0
2010-11-30 15:05:00,50.89,51.01,50.88,51.01,156700.0,38.1077,38.1976,38.1003,38.1976,156700.0
2010-11-30 15:10:00,51.0,51.08,50.99,51.06,161500.0,38.1901,38.25,38.1826,38.235,161500.0
2010-11-30 15:15:00,51.05,51.15,50.93,51.09,70100.0,38.2276,38.3024,38.1377,38.2575,70100.0
2010-11-30 15:20:00,51.09,51.15,51.04,51.1,54200.0,38.2575,38.3024,38.2201,38.265,54200.0
2010-11-30 15:25:00,51.11,51.11,51.03,51.06,71500.0,38.2725,38.2725,38.2126,38.235,71500.0
2010-11-30 15:30:00,51.07,51.09,50.97,50.97,66600.0,38.2425,38.2575,38.1676,38.1676,66600.0
2010-11-30 15:35:00,50.99,51.02,50.96,51.0,61800.0,38.1826,38.2051,38.1602,38.1901,61800.0
2010-11-30 15:40:00,50.99,51.02,50.83,50.85,79400.0,38.1826,38.2051,38.0628,38.0778,79400.0
2010-11-30 15:45:00,50.85,50.86,50.69,50.8,138400.0,38.0778,38.0853,37.958,38.0403,138400.0
2010-11-30 15:50:00,50.8,50.95,50.76,50.9,124800.0,38.0403,38.1527,38.0104,38.1152,124800.0
2010-11-30 15:55:00,50.9,50.94,50.86,50.93,136600.0,38.1152,38.1452,38.0853,38.1377,136600.0
2010-12-01 09:30:00,51.5,52.2,51.49,52.09,257400.0,38.5645,39.0887,38.557,39.0063,257400.0
2010-12-01 09:35:00,52.09,52.27,52.09,52.15,167700.0,39.0063,39.1411,39.0063,39.0513,167700.0
2010-12-01 09:40:00,52.16,52.16,51.94,51.94,153500.0,39.0587,39.0587,38.894,38.894,153500.0
2010-12-01 09:45:00,51.96,52.13,51.81,51.83,177200.0,38.909,39.0363,38.7967,38.8116,177200.0
2010-12-01 09:50:00,51.83,52.02,51.83,51.92,75400.0,38.8116,38.9539,38.8116,38.879,75400.0
2010-12-01 09:55:00,51.94,52.09,51.83,51.93,55100.0,38.894,39.0063,38.8116,38.8865,55100.0
2010-12-01 10:00:00,51.94,52.0,51.87,51.93,91300.0,38.894,38.9389,38.8416,38.8865,91300.0
2010-12-01 10:05:00,51.94,51.96,51.66,51.7,64200.0,38.894,38.909,38.6843,38.7143,64200.0
2010-12-01 10:10:00,51.7,51.76,51.52,51.76,68000.0,38.7143,38.7592,38.5795,38.7592,68000.0
2010-12-01 10:15:00,51.76,51.85,51.73,51.77,67600.0,38.7592,38.8266,38.7368,38.7667,67600.0
2010-12-01 10:20:00,51.77,51.77,51.61,51.63,33900.0,38.7667,38.7667,38.6469,38.6619,33900.0
2010-12-01 10:25:00,51.62,51.65,51.55,51.64,50400.0,38.6544,38.6768,38.602,38.6694,50400.0
2010-12-01 10:30:00,51.63,51.76,51.62,51.7,67000.0,38.6619,38.7592,38.6544,38.7143,67000.0
2010-12-01 10:35:00,51.71,51.87,51.71,51.85,46200.0,38.7218,38.8416,38.7218,38.8266,46200.0
2010-12-01 10:40:00,51.85,51.93,51.81,51.84,34800.0,38.8266,38.8865,38.7967,38.8191,34800.0
2010-12-01 10:45:00,51.85,51.95,51.85,51.91,59600.0,38.8266,38.9015,38.8266,38.8715,59600.0
2010-12-01 10:50:00,51.9,51.91,51.77,51.79,30100.0,38.8641,38.8715,38.7667,38.7817,30100.0
2010-12-01 10:55:00,51.78,51.85,51.78,51.78,32100.0,38.7742,38.8266,38.7742,38.7742,32100.0
2010-12-01 11:00:00,51.78,51.8,51.73,51.79,32400.0,38.7742,38.7892,38.7368,38.7817,32400.0
2010-12-01 11:05:00,51.79,51.81,51.73,51.78,31000.0,38.7817,38.7967,38.7368,38.7742,31000.0
2010-12-01 11:10:00,51.78,51.83,51.76,51.77,26200.0,38.7742,38.8116,38.7592,38.7667,26200.0
2010-12-01 11:15:00,51.78,51.81,51.73,51.76,36600.0,38.7742,38.7967,38.7368,38.7592,36600.0
2010-12-01 11:20:00,51.76,51.8,51.75,51.79,34800.0,38.7592,38.7892,38.7517,38.7817,34800.0
2010-12-01 11:25:00,51.78,51.84,51.75,51.77,40300.0,38.7742,38.8191,38.7517,38.7667,40300.0
2010-12-01 11:30:00,51.76,51.84,51.75,51.84,30000.0,38.7592,38.8191,38.7517,38.8191,30000.0
2010-12-01 11:35:00,51.83,51.83,51.75,51.76,24600.0,38.8116,38.8116,38.7517,38.7592,24600.0
2010-12-01 11:40:00,51.75,51.82,51.75,51.81,42800.0,38.7517,38.8041,38.7517,38.7967,42800.0
2010-12-01 11:45:00,51.82,51.99,51.82,51.98,70600.0,38.8041,38.9314,38.8041,38.924,70600.0
2010-12-01 11:50:00,51.99,52.09,51.98,52.07,130500.0,38.9314,39.0063,38.924,38.9914,130500.0
2010-12-01 11:55:00,52.07,52.08,51.94,51.95,97000.0,38.9914,38.9988,38.894,38.9015,97000.0
2010-12-01 12:00:00,51.95,52.05,51.9,51.97,79400.0,38.9015,38.9764,38.8641,38.9165,79400.0
2010-12-01 12:05:00,51.97,52.04,51.95,52.01,61900.0,38.9165,38.9689,38.9015,38.9464,61900.0
2010-12-01 12:10:00,52.0,52.07,51.95,51.97,67600.0,38.9389,38.9914,38.9015,38.9165,67600.0
2010-12-01 12:15:00,51.97,52.06,51.95,52.04,44000.0,38.9165,38.9839,38.9015,38.9689,44000.0
2010-12-01 12:20:00,52.04,52.07,51.97,52.05,44000.0,38.9689,38.9914,38.9165,38.9764,44000.0
2010-12-01 12:25:00,52.06,52.07,51.98,52.0,42800.0,38.9839,38.9914,38.924,38.9389,42800.0
2010-12-01 12:30:00,52.0,52.05,51.96,51.97,43600.0,38.9389,38.9764,38.909,38.9165,43600.0
2010-12-01 12:35:00,51.95,52.0,51.95,51.99,24100.0,38.9015,38.9389,38.9015,38.9314,24100.0
2010-12-01 12:40:00,52.0,52.03,51.96,51.97,43100.0,38.9389,38.9614,38.909,38.9165,43100.0
2010-12-01 12:45:00,51.96,52.01,51.94,52.0,22300.0,38.909,38.9464,38.894,38.9389,22300.0
2010-12-01 12:50:00,51.97,52.0,51.94,51.99,24100.0,38.9165,38.9389,38.894,38.9314,24100.0
2010-12-01 12:55:00,51.99,52.02,51.97,51.98,33700.0,38.9314,38.9539,38.9165,38.924,33700.0
2010-12-01 13:00:00,51.99,52.03,51.96,52.0,27900.0,38.9314,38.9614,38.909,38.9389,27900.0
2010-12-01 13:05:00,52.0,52.05,51.95,51.97,30900.0,38.9389,38.9764,38.9015,38.9165,30900.0
2010-12-01 13:10:00,51.97,52.07,51.97,52.06,25400.0,38.9165,38.9914,38.9165,38.9839,25400.0
2010-12-01 13:15:00,52.06,52.08,51.88,51.89,50800.0,38.9839,38.9988,38.8491,38.8566,50800.0
2010-12-01 13:20:00,51.89,51.96,51.88,51.91,38300.0,38.8566,38.909,38.8491,38.8715,38300.0
2010-12-01 13:25:00,51.91,51.95,51.84,51.89,31800.0,38.8715,38.9015,38.8191,38.8566,31800.0
2010-12-01 13:30:00,51.88,51.99,51.87,51.98,32800.0,38.8491,38.9314,38.8416,38.924,32800.0
2010-12-01 13:35:00,51.99,52.0,51.93,51.98,28100.0,38.9314,38.9389,38.8865,38.924,28100.0
2010-12-01 13:40:00,51.98,51.99,51.92,51.99,22800.0,38.924,38.9314,38.879,38.9314,22800.0
2010-12-01 13:45:00,51.98,52.01,51.96,51.96,26300.0,38.924,38.9464,38.909,38.909,26300.0
2010-12-01 13:50:00,51.96,52.01,51.94,51.95,25100.0,38.909,38.9464,38.894,38.9015,25100.0
2010-12-01 13:55:00,51.95,52.03,51.93,51.94,19100.0,38.9015,38.9614,38.8865,38.894,19100.0
2010-12-01 14:00:00,51.94,51.99,51.91,51.97,29000.0,38.894,38.9314,38.8715,38.9165,29000.0
2010-12-01 14:05:00,51.96,51.97,51.88,51.9,30400.0,38.909,38.9165,38.8491,38.8641,30400.0
2010-12-01 14:10:00,51.9,51.92,51.88,51.88,60400.0,38.8641,38.879,38.8491,38.8491,60400.0
2010-12-01 14:15:00,51.89,51.96,51.84,51.94,39800.0,38.8566,38.909,38.8191,38.894,39800.0
2010-12-01 14:20:00,51.94,51.97,51.91,51.93,27100.0,38.894,38.9165,38.8715,38.8865,27100.0
2010-12-01 14:25:00,51.92,51.95,51.87,51.89,25200.0,38.879,38.9015,38.8416,38.8566,25200.0
2010-12-01 14:30:00,51.9,51.99,51.9,51.96,26300.0,38.8641,38.9314,38.8641,38.909,26300.0
2010-12-01 14:35:00,51.96,52.03,51.92,51.93,48700.0,38.909,38.9614,38.879,38.8865,48700.0
2010-12-01 14:40:00,51.92,52.03,51.92,52.01,52600.0,38.879,38.9614,38.879,38.9464,52600.0
2010-12-01 14:45:00,52.01,52.09,51.98,52.04,74400.0,38.9464,39.0063,38.924,38.9689,74400.0
2010-12-01 14:50:00,52.03,52.09,52.02,52.07,53700.0,38.9614,39.0063,38.9539,38.9914,53700.0
2010-12-01 14:55:00,52.08,52.24,52.08,52.18,174400.0,38.9988,39.1187,38.9988,39.0737,174400.0
2010-12-01 15:00:00,52.18,52.2,52.13,52.14,146700.0,39.0737,39.0887,39.0363,39.0438,146700.0
2010-12-01 15:05:00,52.14,52.2,52.13,52.19,157800.0,39.0438,39.0887,39.0363,39.0812,157800.0
2010-12-01 15:10:00,52.19,52.25,52.15,52.19,146100.0,39.0812,39.1261,39.0513,39.0812,146100.0
2010-12-01 15:15:00,52.18,52.22,52.12,52.19,184100.0,39.0737,39.1037,39.0288,39.0812,184100.0
2010-12-01 15:20:00,52.18,52.26,52.15,52.15,140300.0,39.0737,39.1336,39.0513,39.0513,140300.0
2010-12-01 15:25:00,52.15,52.19,52.12,52.15,125400.0,39.0513,39.0812,39.0288,39.0513,125400.0
2010-12-01 15:30:00,52.14,52.19,52.13,52.18,173200.0,39.0438,39.0812,39.0363,39.0737,173200.0
2010-12-01 15:35:00,52.19,52.25,52.18,52.24,124800.0,39.0812,39.1261,39.0737,39.1187,124800.0
2010-12-01 15:40:00,52.24,52.29,52.19,52.2,251800.0,39.1187,39.1561,39.0812,39.0887,251800.0
2010-12-01 15:45:00,52.21,52.26,52.13,52.22,249000.0,39.0962,39.1336,39.0363,39.1037,249000.0
2010-12-01 15:50:00,52.22,52.25,52.17,52.19,186900.0,39.1037,39.1261,39.0662,39.0812,186900.0
2010-12-01 15:55:00,52.18,52.26,52.18,52.18,209000.0,39.0737,39.1336,39.0737,39.0737,209000.0
2010-12-02 09:30:00,51.87,52.43,51.76,52.42,222500.0,38.8416,39.2609,38.7592,39.2534,222500.0
2010-12-02 09:35:00,52.42,52.71,52.41,52.69,180800.0,39.2534,39.4706,39.246,39.4556,180800.0
2010-12-02 09:40:00,52.69,52.96,52.59,52.94,199500.0,39.4556,39.6578,39.3807,39.6428,199500.0
2010-12-02 09:45:00,52.96,53.21,52.93,53.03,240900.0,39.6578,39.845,39.6353,39.7102,240900.0
2010-12-02 09:50:00,53.03,53.07,52.63,52.76,155300.0,39.7102,39.7402,39.4107,39.508,155300.0
2010-12-02 09:55:00,52.75,53.05,52.75,53.01,97600.0,39.5006,39.7252,39.5006,39.6953,97600.0
2010-12-02 10:00:00,53.05,53.15,52.93,53.15,191200.0,39.7252,39.8001,39.6353,39.8001,191200.0
2010-12-02 10:05:00,53.14,53.35,53.1,53.2,249300.0,39.7926,39.9499,39.7626,39.8375,249300.0
2010-12-02 10:10:00,53.21,53.36,53.18,53.2,99100.0,39.845,39.9573,39.8226,39.8375,99100.0
2010-12-02 10:15:00,53.19,53.2,52.71,52.72,60400.0,39.83,39.8375,39.4706,39.4781,60400.0
2010-12-02 10:20:00,52.71,53.03,52.7,52.95,142400.0,39.4706,39.7102,39.4631,39.6503,142400.0
2010-12-02 10:25:00,52.95,53.12,52.81,52.86,137600.0,39.6503,39.7776,39.5455,39.5829,137600.0
2010-12-02 10:30:00,52.84,52.92,52.64,52.92,93300.0,39.568,39.6279,39.4182,39.6279,93300.0
2010-12-02 10:35:00,52.94,52.95,52.71,52.75,73300.0,39.6428,39.6503,39.4706,39.5006,73300.0
2010-12-02 10:40:00,52.74,52.88,52.7,52.7,53400.0,39.4931,39.5979,39.4631,39.4631,53400.0
2010-12-02 10:45:00,52.71,52.78,52.68,52.78,56100.0,39.4706,39.523,39.4481,39.523,56100.0
2010-12-02 10:50:00,52.78,52.81,52.67,52.74,42800.0,39.523,39.5455,39.4407,39.4931,42800.0
2010-12-02 10:55:00,52.73,52.91,52.68,52.91,40500.0,39.4856,39.6204,39.4481,39.6204,40500.0
2010-12-02 11:00:00,52.9,52.97,52.78,52.96,45800.0,39.6129,39.6653,39.523,39.6578,45800.0
2010-12-02 11:05:00,52.97,53.01,52.9,52.97,57900.0,39.6653,39.6953,39.6129,39.6653,57900.0
2010-12-02 11:10:00,52.95,53.15,52.89,53.11,107800.0,39.6503,39.8001,39.6054,39.7701,107800.0
2010-12-02 11:15:00,53.11,53.14,52.97,53.05,47800.0,39.7701,39.7926,39.6653,39.7252,47800.0
2010-12-02 11:20:00,53.05,53.13,53.01,53.07,47200.0,39.7252,39.7851,39.6953,39.7402,47200.0
2010-12-02 11:25:00,53.06,53.16,53.05,53.16,82300.0,39.7327,39.8076,39.7252,39.8076,82300.0
2010-12-02 11:30:00,53.16,53.24,53.12,53.21,78500.0,39.8076,39.8675,39.7776,39.845,78500.0
2010-12-02 11:35:00,53.21,53.23,53.12,53.12,23900.0,39.845,39.86,39.7776,39.7776,23900.0
2010-12-02 11:40:00,53.12,53.3,53.12,53.29,57800.0,39.7776,39.9124,39.7776,39.9049,57800.0
2010-12-02 11:45:00,53.28,53.41,53.28,53.32,112100.0,39.8974,39.9948,39.8974,39.9274,112100.0
2010-12-02 11:50:00,53.32,53.45,53.31,53.35,56100.0,39.9274,40.0247,39.9199,39.9499,56100.0
2010-12-02 11:55:00,53.36,53.42,53.35,53.38,38100.0,39.9573,40.0023,39.9499,39.9723,38100.0
2010-12-02 12:00:00,53.39,53.45,53.38,53.43,57800.0,39.9798,40.0247,39.9723,40.0098,57800.0
2010-12-02 12:05:00,53.42,53.45,53.39,53.42,47200.0,40.0023,40.0247,39.9798,40.0023,47200.0
2010-12-02 12:10:00,53.42,53.47,53.42,53.46,35800.0,40.0023,40.0397,40.0023,40.0322,35800.0
2010-12-02 12:15:00,53.45,53.54,53.44,53.51,61300.0,40.0247,40.0921,40.0172,40.0697,61300.0
2010-12-02 12:20:00,53.51,53.51,53.42,53.46,33300.0,40.0697,40.0697,40.0023,40.0322,33300.0
2010-12-02 12:25:00,53.46,53.49,53.43,53.44,32100.0,40.0322,40.0547,40.0098,40.0172,32100.0
2010-12-02 12:30:00,53.44,53.49,53.4,53.49,46500.0,40.0172,40.0547,39.9873,40.0547,46500.0
2010-12-02 12:35:00,53.48,53.51,53.41,53.49,57300.0,40.0472,40.0697,39.9948,40.0547,57300.0
2010-12-02 12:40:00,53.48,53.65,53.48,53.63,83700.0,40.0472,40.1745,40.0472,40.1595,83700.0
2010-12-02 12:45:00,53.62,53.64,53.5,53.57,36900.0,40.152,40.167,40.0622,40.1146,36900.0
2010-12-02 12:50:00,53.57,53.62,53.48,53.52,28000.0,40.1146,40.152,40.0472,40.0772,28000.0
2010-12-02 12:55:00,53.53,53.56,53.45,53.48,39600.0,40.0846,40.1071,40.0247,40.0472,39600.0
2010-12-02 13:00:00,53.49,53.52,53.45,53.45,53500.0,40.0547,40.0772,40.0247,40.0247,53500.0
2010-12-02 13:05:00,53.46,53.51,53.45,53.46,43300.0,40.0322,40.0697,40.0247,40.0322,43300.0
2010-12-02 13:10:00,53.47,53.52,53.45,53.5,33000.0,40.0397,40.0772,40.0247,40.0622,33000.0
2010-12-02 13:15:00,53.49,53.54,53.43,53.53,89500.0,40.0547,40.0921,40.0098,40.0846,89500.0
2010-12-02 13:20:00,53.52,53.58,53.51,53.53,71900.0,40.0772,40.1221,40.0697,40.0846,71900.0
2010-12-02 13:25:00,53.52,53.63,53.52,53.62,45900.0,40.0772,40.1595,40.0772,40.152,45900.0
2010-12-02 13:30:00,53.62,53.65,53.56,53.59,47300.0,40.152,40.1745,40.1071,40.1296,47300.0
2010-12-02 13:35:00,53.59,53.62,53.58,53.6,29600.0,40.1296,40.152,40.1221,40.1371,29600.0
2010-12-02 13:40:00,53.6,53.74,53.6,53.7,113300.0,40.1371,40.2419,40.1371,40.2119,113300.0
2010-12-02 13:45:00,53.7,53.75,53.68,53.72,102700.0,40.2119,40.2494,40.197,40.2269,102700.0
2010-12-02 13:50:00,53.72,53.84,53.71,53.82,71200.0,40.2269,40.3168,40.2194,40.3018,71200.0
2010-12-02 13:55:00,53.82,53.99,53.82,53.84,150700.0,40.3018,40.4291,40.3018,40.3168,150700.0
2010-12-02 14:00:00,53.84,53.9,53.77,53.79,38800.0,40.3168,40.3617,40.2644,40.2793,38800.0
2010-12-02 14:05:00,53.79,53.89,53.77,53.83,65600.0,40.2793,40.3542,40.2644,40.3093,65600.0
2010-12-02 14:10:00,53.83,53.9,53.83,53.86,28000.0,40.3093,40.3617,40.3093,40.3318,28000.0
2010-12-02 14:15:00,53.85,53.94,53.75,53.82,152100.0,40.3243,40.3917,40.2494,40.3018,152100.0
2010-12-02 14:20:00,53.82,53.89,53.71,53.71,78800.0,40.3018,40.3542,40.2194,40.2194,78800.0
2010-12-02 14:25:00,53.71,53.78,53.67,53.75,61500.0,40.2194,40.2718,40.1895,40.2494,61500.0
2010-12-02 14:30:00,53.75,53.77,53.68,53.68,43800.0,40.2494,40.2644,40.197,40.197,43800.0
2010-12-02 14:35:00,53.67,53.73,53.63,53.67,37500.0,40.1895,40.2344,40.1595,40.1895,37500.0
2010-12-02 14:40:00,53.65,53.68,53.57,53.63,50800.0,40.1745,40.197,40.1146,40.1595,50800.0
2010-12-02 14:45:00,53.64,53.69,53.6,53.62,32400.0,40.167,40.2045,40.1371,40.152,32400.0
2010-12-02 14:50:00,53.62,53.63,53.56,53.62,35600.0,40.152,40.1595,40.1071,40.152,35600.0
2010-12-02 14:55:00,53.63,53.66,53.57,53.58,50100.0,40.1595,40.182,40.1146,40.1221,50100.0
2010-12-02 15:00:00,53.57,53.7,53.57,53.65,52200.0,40.1146,40.2119,40.1146,40.1745,52200.0
2010-12-02 15:05:00,53.65,53.69,53.61,53.66,68600.0,40.1745,40.2045,40.1445,40.182,68600.0
2010-12-02 15:10:00,53.67,53.75,53.65,53.7,62500.0,40.1895,40.2494,40.1745,40.2119,62500.0
2010-12-02 15:15:00,53.7,53.78,53.69,53.73,68600.0,40.2119,40.2718,40.2045,40.2344,68600.0
2010-12-02 15:20:00,53.74,53.88,53.73,53.82,97800.0,40.2419,40.3467,40.2344,40.3018,97800.0
2010-12-02 15:25:00,53.82,53.9,53.78,53.89,70600.0,40.3018,40.3617,40.2718,40.3542,70600.0
2010-12-02 15:30:00,53.88,53.9,53.76,53.8,130300.0,40.3467,40.3617,40.2569,40.2868,130300.0
2010-12-02 15:35:00,53.8,53.86,53.78,53.85,102700.0,40.2868,40.3318,40.2718,40.3243,102700.0
2010-12-02 15:40:00,53.84,53.85,53.77,53.77,85600.0,40.3168,40.3243,40.2644,40.2644,85600.0
2010-12-02 15:45:00,53.77,53.84,53.73,53.76,130700.0,40.2644,40.3168,40.2344,40.2569,130700.0
2010-12-02 15:50:00,53.75,53.79,53.72,53.75,144100.0,40.2494,40.2793,40.2269,40.2494,144100.0
2010-12-02 15:55:00,53.76,53.87,53.68,53.86,278200.0,40.2569,40.3392,40.197,40.3318,278200.0
2010-12-03 09:30:00,53.69,53.96,53.38,53.9,153000.0,40.2045,40.4066,39.9723,40.3617,153000.0
2010-12-03 09:35:00,53.89,54.24,53.88,54.19,113400.0,40.3542,40.6163,40.3467,40.5789,113400.0
2010-12-03 09:40:00,54.18,54.22,53.98,54.06,60800.0,40.5714,40.6013,40.4216,40.4815,60800.0
2010-12-03 09:45:00,54.07,54.12,53.86,54.08,55300.0,40.489,40.5264,40.3318,40.4965,55300.0
2010-12-03 09:50:00,54.08,54.15,53.93,54.01,64700.0,40.4965,40.5489,40.3842,40.4441,64700.0
2010-12-03 09:55:00,54.01,54.16,53.95,54.14,44200.0,40.4441,40.5564,40.3991,40.5414,44200.0
2010-12-03 10:00:00,54.15,54.3,54.06,54.13,91800.0,40.5489,40.6612,40.4815,40.5339,91800.0
2010-12-03 10:05:00,54.13,54.26,54.07,54.1,64400.0,40.5339,40.6313,40.489,40.5115,64400.0
2010-12-03 10:10:00,54.11,54.15,53.97,53.98,53300.0,40.519,40.5489,40.4141,40.4216,53300.0
2010-12-03 10:15:00,53.97,54.19,53.97,54.18,50600.0,40.4141,40.5789,40.4141,40.5714,50600.0
2010-12-03 10:20:00,54.19,54.21,54.03,54.05,48200.0,40.5789,40.5938,40.4591,40.474,48200.0
2010-12-03 10:25:00,54.06,54.28,54.02,54.28,52700.0,40.4815,40.6463,40.4516,40.6463,52700.0
2010-12-03 10:30:00,54.28,54.39,54.25,54.35,68900.0,40.6463,40.7286,40.6238,40.6987,68900.0
2010-12-03 10:35:00,54.34,54.5,54.33,54.46,73400.0,40.6912,40.811,40.6837,40.781,73400.0
2010-12-03 10:40:00,54.47,54.54,54.34,54.34,71000.0,40.7885,40.841,40.6912,40.6912,71000.0
2010-12-03 10:45:00,54.35,54.4,54.34,54.37,42500.0,40.6987,40.7361,40.6912,40.7137,42500.0
2010-12-03 10:50:00,54.38,54.48,54.34,54.46,39100.0,40.7211,40.796,40.6912,40.781,39100.0
2010-12-03 10:55:00,54.46,54.54,54.42,54.44,105300.0,40.781,40.841,40.7511,40.7661,105300.0
2010-12-03 11:00:00,54.44,54.57,54.4,54.43,81100.0,40.7661,40.8634,40.7361,40.7586,81100.0
2010-12-03 11:05:00,54.43,54.49,54.38,54.43,103000.0,40.7586,40.8035,40.7211,40.7586,103000.0
2010-12-03 11:10:00,54.44,54.46,54.37,54.39,68100.0,40.7661,40.781,40.7137,40.7286,68100.0
2010-12-03 11:15:00,54.39,54.45,54.39,54.42,46600.0,40.7286,40.7736,40.7286,40.7511,46600.0
2010-12-03 11:20:00,54.42,54.49,54.34,54.35,37000.0,40.7511,40.8035,40.6912,40.6987,37000.0
2010-12-03 11:25:00,54.36,54.4,54.27,54.27,19300.0,40.7062,40.7361,40.6388,40.6388,19300.0
2010-12-03 11:30:00,54.28,54.28,54.07,54.1,51200.0,40.6463,40.6463,40.489,40.5115,51200.0
2010-12-03 11:35:00,54.09,54.15,54.02,54.13,63600.0,40.504,40.5489,40.4516,40.5339,63600.0
2010-12-03 11:40:00,54.12,54.18,54.05,54.14,50900.0,40.5264,40.5714,40.474,40.5414,50900.0
2010-12-03 11:45:00,54.15,54.24,54.12,54.23,31900.0,40.5489,40.6163,40.5264,40.6088,31900.0
2010-12-03 11:50:00,54.23,54.23,54.08,54.08,36200.0,40.6088,40.6088,40.4965,40.4965,36200.0
2010-12-03 11:55:00,54.08,54.15,54.08,54.1,18600.0,40.4965,40.5489,40.4965,40.5115,18600.0
2010-12-03 12:00:00,54.1,54.2,54.1,54.17,27200.0,40.5115,40.5864,40.5115,40.5639,27200.0
2010-12-03 12:05:00,54.17,54.25,54.17,54.22,26500.0,40.5639,40.6238,40.5639,40.6013,26500.0
2010-12-03 12:10:00,54.23,54.29,54.21,54.22,38900.0,40.6088,40.6537,40.5938,40.6013,38900.0
2010-12-03 12:15:00,54.21,54.21,54.14,54.19,25400.0,40.5938,40.5938,40.5414,40.5789,25400.0
2010-12-03 12:20:00,54.19,54.19,54.11,54.12,10500.0,40.5789,40.5789,40.519,40.5264,10500.0
2010-12-03 12:25:00,54.12,54.12,54.01,54.03,14700.0,40.5264,40.5264,40.4441,40.4591,14700.0
2010-12-03 12:30:00,54.04,54.11,54.01,54.1,31200.0,40.4665,40.519,40.4441,40.5115,31200.0
2010-12-03 12:35:00,54.1,54.21,54.1,54.17,38300.0,40.5115,40.5938,40.5115,40.5639,38300.0
2010-12-03 12:40:00,54.18,54.23,54.06,54.08,21300.0,40.5714,40.6088,40.4815,40.4965,21300.0
2010-12-03 12:45:00,54.08,54.12,54.03,54.12,13000.0,40.4965,40.5264,40.4591,40.5264,13000.0
2010-12-03 12:50:00,54.11,54.15,54.09,54.13,33000.0,40.519,40.5489,40.504,40.5339,33000.0
2010-12-03 12:55:00,54.13,54.16,54.12,54.15,25500.0,40.5339,40.5564,40.5264,40.5489,25500.0
2010-12-03 13:00:00,54.14,54.23,54.14,54.21,24500.0,40.5414,40.6088,40.5414,40.5938,24500.0
2010-12-03 13:05:00,54.21,54.21,54.13,54.13,22600.0,40.5938,40.5938,40.5339,40.5339,22600.0
2010-12-03 13:10:00,54.13,54.21,54.13,54.2,17200.0,40.5339,40.5938,40.5339,40.5864,17200.0
2010-12-03 13:15:00,54.19,54.22,54.15,54.2,19300.0,40.5789,40.6013,40.5489,40.5864,19300.0
2010-12-03 13:20:00,54.21,54.24,54.2,54.22,26500.0,40.5938,40.6163,40.5864,40.6013,26500.0
2010-12-03 13:25:00,54.21,54.25,54.17,54.21,31100.0,40.5938,40.6238,40.5639,40.5938,31100.0
2010-12-03 13:30:00,54.21,54.22,54.16,54.17,14300.0,40.5938,40.6013,40.5564,40.5639,14300.0
2010-12-03 13:35:00,54.17,54.18,54.13,54.15,17400.0,40.5639,40.5714,40.5339,40.5489,17400.0
2010-12-03 13:40:00,54.15,54.22,54.12,54.2,28900.0,40.5489,40.6013,40.5264,40.5864,28900.0
2010-12-03 13:45:00,54.21,54.25,54.17,54.25,26900.0,40.5938,40.6238,40.5639,40.6238,26900.0
2010-12-03 13:50:00,54.24,54.24,54.19,54.22,31200.0,40.6163,40.6163,40.5789,40.6013,31200.0
2010-12-03 13:55:00,54.21,54.21,54.16,54.16,22500.0,40.5938,40.5938,40.5564,40.5564,22500.0
2010-12-03 14:00:00,54.17,54.24,54.13,54.13,21000.0,40.5639,40.6163,40.5339,40.5339,21000.0
2010-12-03 14:05:00,54.12,54.15,54.05,54.09,26300.0,40.5264,40.5489,40.474,40.504,26300.0
2010-12-03 14:10:00,54.09,54.1,54.02,54.02,25700.0,40.504,40.5115,40.4516,40.4516,25700.0
2010-12-03 14:15:00,54.02,54.02,53.95,53.98,27100.0,40.4516,40.4516,40.3991,40.4216,27100.0
2010-12-03 14:20:00,53.98,54.01,53.93,53.95,19600.0,40.4216,40.4441,40.3842,40.3991,19600.0
2010-12-03 14:25:00,53.95,53.99,53.93,53.97,15800.0,40.3991,40.4291,40.3842,40.4141,15800.0
2010-12-03 14:30:00,53.98,54.03,53.97,54.03,22200.0,40.4216,40.4591,40.4141,40.4591,22200.0
2010-12-03 14:35:00,54.02,54.06,54.01,54.03,13100.0,40.4516,40.4815,40.4441,40.4591,13100.0
2010-12-03 14:40:00,54.03,54.11,54.03,54.08,23800.0,40.4591,40.519,40.4591,40.4965,23800.0
2010-12-03 14:45:00,54.09,54.09,54.04,54.05,22600.0,40.504,40.504,40.4665,40.474,22600.0
2010-12-03 14:50:00,54.06,54.06,53.98,54.01,29600.0,40.4815,40.4815,40.4216,40.4441,29600.0
2010-12-03 14:55:00,54.01,54.06,53.98,54.06,27400.0,40.4441,40.4815,40.4216,40.4815,27400.0
2010-12-03 15:00:00,54.07,54.09,54.02,54.04,25500.0,40.489,40.504,40.4516,40.4665,25500.0
2010-12-03 15:05:00,54.04,54.08,54.0,54.05,35600.0,40.4665,40.4965,40.4366,40.474,35600.0
2010-12-03 15:10:00,54.04,54.07,54.03,54.05,28500.0,40.4665,40.489,40.4591,40.474,28500.0
2010-12-03 15:15:00,54.06,54.06,53.99,54.01,43200.0,40.4815,40.4815,40.4291,40.4441,43200.0
2010-12-03 15:20:00,54.01,54.08,54.01,54.06,40300.0,40.4441,40.4965,40.4441,40.4815,40300.0
2010-12-03 15:25:00,54.07,54.08,54.0,54.08,33200.0,40.489,40.4965,40.4366,40.4965,33200.0
2010-12-03 15:30:00,54.08,54.14,54.0,54.06,50500.0,40.4965,40.5414,40.4366,40.4815,50500.0
2010-12-03 15:35:00,54.05,54.15,54.03,54.12,70800.0,40.474,40.5489,40.4591,40.5264,70800.0
2010-12-03 15:40:00,54.11,54.15,54.07,54.11,71700.0,40.519,40.5489,40.489,40.519,71700.0
2010-12-03 15:45:00,54.1,54.22,54.1,54.19,75500.0,40.5115,40.6013,40.5115,40.5789,75500.0
2010-12-03 15:50:00,54.18,54.19,54.12,54.13,78100.0,40.5714,40.5789,40.5264,40.5339,78100.0
2010-12-03 15:55:00,54.12,54.14,54.02,54.07,147400.0,40.5264,40.5414,40.4516,40.489,147400.0
2010-12-06 09:30:00,53.97,54.07,53.65,53.81,100000.0,40.4141,40.489,40.1745,40.2943,100000.0
2010-12-06 09:35:00,53.76,53.85,53.5,53.53,52500.0,40.2569,40.3243,40.0622,40.0846,52500.0
2010-12-06 09:40:00,53.55,53.71,53.5,53.66,35900.0,40.0996,40.2194,40.0622,40.182,35900.0
2010-12-06 09:45:00,53.63,53.7,53.56,53.63,38500.0,40.1595,40.2119,40.1071,40.1595,38500.0
2010-12-06 09:50:00,53.63,53.65,53.45,53.5,56600.0,40.1595,40.1745,40.0247,40.0622,56600.0
2010-12-06 09:55:00,53.5,53.53,53.34,53.37,40800.0,40.0622,40.0846,39.9424,39.9648,40800.0
2010-12-06 10:00:00,53.36,53.6,53.36,53.53,49800.0,39.9573,40.1371,39.9573,40.0846,49800.0
2010-12-06 10:05:00,53.54,53.6,53.49,53.5,66100.0,40.0921,40.1371,40.0547,40.0622,66100.0
2010-12-06 10:10:00,53.49,53.58,53.49,53.52,50400.0,40.0547,40.1221,40.0547,40.0772,50400.0
2010-12-06 10:15:00,53.52,53.6,53.5,53.58,42700.0,40.0772,40.1371,40.0622,40.1221,42700.0
2010-12-06 10:20:00,53.57,53.71,53.55,53.67,72800.0,40.1146,40.2194,40.0996,40.1895,72800.0
2010-12-06 10:25:00,53.68,53.75,53.64,53.64,71100.0,40.197,40.2494,40.167,40.167,71100.0
2010-12-06 10:30:00,53.65,53.73,53.62,53.69,53900.0,40.1745,40.2344,40.152,40.2045,53900.0
2010-12-06 10:35:00,53.69,53.77,53.65,53.75,63400.0,40.2045,40.2644,40.1745,40.2494,63400.0
2010-12-06 10:40:00,53.76,53.76,53.62,53.63,45900.0,40.2569,40.2569,40.152,40.1595,45900.0
2010-12-06 10:45:00,53.63,53.65,53.53,53.55,35300.0,40.1595,40.1745,40.0846,40.0996,35300.0
2010-12-06 10:50:00,53.54,53.58,53.46,53.46,35100.0,40.0921,40.1221,40.0322,40.0322,35100.0
2010-12-06 10:55:00,53.46,53.46,53.29,53.32,38000.0,40.0322,40.0322,39.9049,39.9274,38000.0
2010-12-06 11:00:00,53.31,53.37,53.28,53.28,30000.0,39.9199,39.9648,39.8974,39.8974,30000.0
2010-12-06 11:05:00,53.3,53.97,53.24,53.31,58400.0,39.9124,40.4141,39.8675,39.9199,58400.0
2010-12-06 11:10:00,53.32,53.41,53.22,53.3,30600.0,39.9274,39.9948,39.8525,39.9124,30600.0
2010-12-06 11:15:00,53.28,53.28,53.16,53.22,24900.0,39.8974,39.8974,39.8076,39.8525,24900.0
2010-12-06 11:20:00,53.21,53.23,53.06,53.06,24400.0,39.845,39.86,39.7327,39.7327,24400.0
2010-12-06 11:25:00,53.07,53.1,53.05,53.09,17400.0,39.7402,39.7626,39.7252,39.7552,17400.0
2010-12-06 11:30:00,53.1,53.11,53.06,53.11,27600.0,39.7626,39.7701,39.7327,39.7701,27600.0
2010-12-06 11:35:00,53.11,53.11,52.86,52.86,90800.0,39.7701,39.7701,39.5829,39.5829,90800.0
2010-12-06 11:40:00,52.86,53.03,52.86,53.02,28700.0,39.5829,39.7102,39.5829,39.7027,28700.0
2010-12-06 11:45:00,53.01,53.03,52.85,52.93,41700.0,39.6953,39.7102,39.5754,39.6353,41700.0
2010-12-06 11:50:00,52.94,53.0,52.85,52.86,23400.0,39.6428,39.6878,39.5754,39.5829,23400.0
2010-12-06 11:55:00,52.87,52.99,52.86,52.99,37500.0,39.5904,39.6803,39.5829,39.6803,37500.0
2010-12-06 12:00:00,52.98,53.05,52.96,53.03,109400.0,39.6728,39.7252,39.6578,39.7102,109400.0
2010-12-06 12:05:00,53.04,53.08,52.96,52.97,27900.0,39.7177,39.7477,39.6578,39.6653,27900.0
2010-12-06 12:10:00,52.98,53.06,52.93,53.06,44200.0,39.6728,39.7327,39.6353,39.7327,44200.0
2010-12-06 12:15:00,53.06,53.08,52.95,52.98,102500.0,39.7327,39.7477,39.6503,39.6728,102500.0
2010-12-06 12:20:00,52.98,52.99,52.88,52.95,30800.0,39.6728,39.6803,39.5979,39.6503,30800.0
2010-12-06 12:25:00,52.95,52.98,52.87,52.98,26100.0,39.6503,39.6728,39.5904,39.6728,26100.0
2010-12-06 12:30:00,52.98,53.06,52.97,53.06,28400.0,39.6728,39.7327,39.6653,39.7327,28400.0
2010-12-06 12:35:00,53.06,53.06,52.97,52.98,45400.0,39.7327,39.7327,39.6653,39.6728,45400.0
2010-12-06 12:40:00,52.99,53.0,52.9,52.9,33200.0,39.6803,39.6878,39.6129,39.6129,33200.0
2010-12-06 12:45:00,52.9,52.91,52.85,52.87,62100.0,39.6129,39.6204,39.5754,39.5904,62100.0
2010-12-06 12:50:00,52.89,52.89,52.83,52.85,26100.0,39.6054,39.6054,39.5605,39.5754,26100.0
2010-12-06 12:55:00,52.86,52.91,52.84,52.88,44400.0,39.5829,39.6204,39.568,39.5979,44400.0
2010-12-06 13:00:00,52.88,52.92,52.85,52.91,118900.0,39.5979,39.6279,39.5754,39.6204,118900.0
2010-12-06 13:05:00,52.91,53.0,52.86,53.0,43200.0,39.6204,39.6878,39.5829,39.6878,43200.0
2010-12-06 13:10:00,53.0,53.1,52.99,53.1,72100.0,39.6878,39.7626,39.6803,39.7626,72100.0
2010-12-06 13:15:00,53.1,53.23,53.06,53.2,42900.0,39.7626,39.86,39.7327,39.8375,42900.0
2010-12-06 13:20:00,53.19,53.21,53.12,53.2,16200.0,39.83,39.845,39.7776,39.8375,16200.0
2010-12-06 13:25:00,53.21,53.33,53.2,53.3,53900.0,39.845,39.9349,39.8375,39.9124,53900.0
2010-12-06 13:30:00,53.29,53.3,53.23,53.24,32900.0,39.9049,39.9124,39.86,39.8675,32900.0
2010-12-06 13:35:00,53.24,53.29,53.22,53.23,18900.0,39.8675,39.9049,39.8525,39.86,18900.0
2010-12-06 13:40:00,53.23,53.34,53.21,53.34,44800.0,39.86,39.9424,39.845,39.9424,44800.0
2010-12-06 13:45:00,53.33,53.4,53.32,53.35,41700.0,39.9349,39.9873,39.9274,39.9499,41700.0
2010-12-06 13:50:00,53.35,53.38,53.33,53.35,27000.0,39.9499,39.9723,39.9349,39.9499,27000.0
2010-12-06 13:55:00,53.35,53.35,53.27,53.33,35500.0,39.9499,39.9499,39.8899,39.9349,35500.0
2010-12-06 14:00:00,53.32,53.34,53.28,53.34,27700.0,39.9274,39.9424,39.8974,39.9424,27700.0
2010-12-06 14:05:00,53.33,53.34,53.28,53.33,21500.0,39.9349,39.9424,39.8974,39.9349,21500.0
2010-12-06 14:10:00,53.33,53.38,53.29,53.36,36200.0,39.9349,39.9723,39.9049,39.9573,36200.0
2010-12-06 14:15:00,53.35,53.47,53.35,53.47,42900.0,39.9499,40.0397,39.9499,40.0397,42900.0
2010-12-06 14:20:00,53.46,53.49,53.41,53.41,31300.0,40.0322,40.0547,39.9948,39.9948,31300.0
2010-12-06 14:25:00,53.41,53.41,53.36,53.4,26800.0,39.9948,39.9948,39.9573,39.9873,26800.0
2010-12-06 14:30:00,53.39,53.53,53.38,53.48,43100.0,39.9798,40.0846,39.9723,40.0472,43100.0
2010-12-06 14:35:00,53.47,53.54,53.47,53.51,64200.0,40.0397,40.0921,40.0397,40.0697,64200.0
2010-12-06 14:40:00,53.5,53.5,53.42,53.44,53900.0,40.0622,40.0622,40.0023,40.0172,53900.0
2010-12-06 14:45:00,53.45,53.46,53.39,53.41,38400.0,40.0247,40.0322,39.9798,39.9948,38400.0
2010-12-06 14:50:00,53.4,53.4,53.35,53.4,53800.0,39.9873,39.9873,39.9499,39.9873,53800.0
2010-12-06 14:55:00,53.39,53.41,53.39,53.4,40800.0,39.9798,39.9948,39.9798,39.9873,40800.0
2010-12-06 15:00:00,53.39,53.41,53.35,53.36,38400.0,39.9798,39.9948,39.9499,39.9573,38400.0
2010-12-06 15:05:00,53.35,53.36,53.28,53.29,65200.0,39.9499,39.9573,39.8974,39.9049,65200.0
2010-12-06 15:10:00,53.29,53.35,53.26,53.34,95100.0,39.9049,39.9499,39.8825,39.9424,95100.0
2010-12-06 15:15:00,53.33,53.39,53.33,53.33,58300.0,39.9349,39.9798,39.9349,39.9349,58300.0
2010-12-06 15:20:00,53.34,53.34,53.27,53.28,56600.0,39.9424,39.9424,39.8899,39.8974,56600.0
2010-12-06 15:25:00,53.28,53.34,53.26,53.3,62100.0,39.8974,39.9424,39.8825,39.9124,62100.0
2010-12-06 15:30:00,53.31,53.32,53.22,53.25,55100.0,39.9199,39.9274,39.8525,39.875,55100.0
2010-12-06 15:35:00,53.25,53.32,53.21,53.32,63500.0,39.875,39.9274,39.845,39.9274,63500.0
2010-12-06 15:40:00,53.32,53.38,53.31,53.37,78700.0,39.9274,39.9723,39.9199,39.9648,78700.0
2010-12-06 15:45:00,53.36,53.37,53.28,53.34,105900.0,39.9573,39.9648,39.8974,39.9424,105900.0
2010-12-06 15:50:00,53.35,53.36,53.22,53.24,151400.0,39.9499,39.9573,39.8525,39.8675,151400.0
2010-12-06 15:55:00,53.24,53.31,53.19,53.26,231400.0,39.8675,39.9199,39.83,39.8825,231400.0
2010-12-07 09:30:00,53.87,53.88,53.5,53.53,125100.0,40.3392,40.3467,40.0622,40.0846,125100.0
2010-12-07 09:35:00,53.53,53.82,53.5,53.81,87900.0,40.0846,40.3018,40.0622,40.2943,87900.0
2010-12-07 09:40:00,53.8,53.9,53.7,53.7,59600.0,40.2868,40.3617,40.2119,40.2119,59600.0
2010-12-07 09:45:00,53.69,53.87,53.58,53.62,89600.0,40.2045,40.3392,40.1221,40.152,89600.0
2010-12-07 09:50:00,53.6,53.66,53.44,53.57,42100.0,40.1371,40.182,40.0172,40.1146,42100.0
2010-12-07 09:55:00,53.59,53.73,53.55,53.61,35100.0,40.1296,40.2344,40.0996,40.1445,35100.0
2010-12-07 10:00:00,53.61,53.65,53.5,53.61,64100.0,40.1445,40.1745,40.0622,40.1445,64100.0
2010-12-07 10:05:00,53.62,53.7,53.42,53.47,58600.0,40.152,40.2119,40.0023,40.0397,58600.0
2010-12-07 10:10:00,53.48,53.56,53.45,53.48,49900.0,40.0472,40.1071,40.0247,40.0472,49900.0
2010-12-07 10:15:00,53.47,53.55,53.44,53.49,27700.0,40.0397,40.0996,40.0172,40.0547,27700.0
2010-12-07 10:20:00,53.49,53.5,53.37,53.43,20700.0,40.0547,40.0622,39.9648,40.0098,20700.0
2010-12-07 10:25:00,53.44,53.53,53.4,53.4,56600.0,40.0172,40.0846,39.9873,39.9873,56600.0
2010-12-07 10:30:00,53.4,53.5,53.29,53.39,78500.0,39.9873,40.0622,39.9049,39.9798,78500.0
2010-12-07 10:35:00,53.39,53.39,53.2,53.32,34200.0,39.9798,39.9798,39.8375,39.9274,34200.0
2010-12-07 10:40:00,53.34,53.48,53.34,53.47,27200.0,39.9424,40.0472,39.9424,40.0397,27200.0
2010-12-07 10:45:00,53.47,53.57,53.45,53.56,47700.0,40.0397,40.1146,40.0247,40.1071,47700.0
2010-12-07 10:50:00,53.56,53.69,53.56,53.65,47100.0,40.1071,40.2045,40.1071,40.1745,47100.0
2010-12-07 10:55:00,53.65,53.65,53.56,53.58,24400.0,40.1745,40.1745,40.1071,40.1221,24400.0
2010-12-07 11:00:00,53.58,53.74,53.58,53.74,109500.0,40.1221,40.2419,40.1221,40.2419,109500.0
2010-12-07 11:05:00,53.72,53.74,53.62,53.62,25000.0,40.2269,40.2419,40.152,40.152,25000.0
2010-12-07 11:10:00,53.63,53.75,53.63,53.75,19000.0,40.1595,40.2494,40.1595,40.2494,19000.0
2010-12-07 11:15:00,53.73,53.75,53.71,53.74,31500.0,40.2344,40.2494,40.2194,40.2419,31500.0
2010-12-07 11:20:00,53.74,53.79,53.74,53.78,22300.0,40.2419,40.2793,40.2419,40.2718,22300.0
2010-12-07 11:25:00,53.78,53.79,53.71,53.75,70300.0,40.2718,40.2793,40.2194,40.2494,70300.0
2010-12-07 11:30:00,53.75,53.85,53.71,53.82,31600.0,40.2494,40.3243,40.2194,40.3018,31600.0
2010-12-07 11:35:00,53.83,53.95,53.81,53.93,56600.0,40.3093,40.3991,40.2943,40.3842,56600.0
2010-12-07 11:40:00,53.93,54.0,53.91,53.97,43400.0,40.3842,40.4366,40.3692,40.4141,43400.0
2010-12-07 11:45:00,53.97,54.17,53.96,54.15,140100.0,40.4141,40.5639,40.4066,40.5489,140100.0
2010-12-07 11:50:00,54.15,54.15,54.01,54.05,57200.0,40.5489,40.5489,40.4441,40.474,57200.0
2010-12-07 11:55:00,54.04,54.09,53.99,54.0,29300.0,40.4665,40.504,40.4291,40.4366,29300.0
2010-12-07 12:00:00,54.0,54.02,53.93,53.95,25800.0,40.4366,40.4516,40.3842,40.3991,25800.0
2010-12-07 12:05:00,53.95,53.96,53.87,53.87,37200.0,40.3991,40.4066,40.3392,40.3392,37200.0
2010-12-07 12:10:00,53.87,53.87,53.79,53.81,25400.0,40.3392,40.3392,40.2793,40.2943,25400.0
2010-12-07 12:15:00,53.81,53.89,53.8,53.85,32400.0,40.2943,40.3542,40.2868,40.3243,32400.0
2010-12-07 12:20:00,53.84,53.92,53.83,53.87,23400.0,40.3168,40.3767,40.3093,40.3392,23400.0
2010-12-07 12:25:00,53.87,53.94,53.86,53.92,16700.0,40.3392,40.3917,40.3318,40.3767,16700.0
2010-12-07 12:30:00,53.92,53.92,53.84,53.84,26200.0,40.3767,40.3767,40.3168,40.3168,26200.0
2010-12-07 12:35:00,53.84,53.84,53.71,53.72,53700.0,40.3168,40.3168,40.2194,40.2269,53700.0
2010-12-07 12:40:00,53.72,53.79,53.69,53.76,32500.0,40.2269,40.2793,40.2045,40.2569,32500.0
2010-12-07 12:45:00,53.75,53.75,53.7,53.75,21100.0,40.2494,40.2494,40.2119,40.2494,21100.0
2010-12-07 12:50:00,53.75,53.76,53.72,53.72,22800.0,40.2494,40.2569,40.2269,40.2269,22800.0
2010-12-07 12:55:00,53.72,53.77,53.69,53.76,26200.0,40.2269,40.2644,40.2045,40.2569,26200.0
2010-12-07 13:00:00,53.75,53.85,53.75,53.83,48100.0,40.2494,40.3243,40.2494,40.3093,48100.0
2010-12-07 13:05:00,53.82,53.88,53.82,53.87,33600.0,40.3018,40.3467,40.3018,40.3392,33600.0
2010-12-07 13:10:00,53.87,53.9,53.8,53.9,26900.0,40.3392,40.3617,40.2868,40.3617,26900.0
2010-12-07 13:15:00,53.89,53.93,53.84,53.93,56400.0,40.3542,40.3842,40.3168,40.3842,56400.0
2010-12-07 13:20:00,53.93,53.98,53.9,53.98,33000.0,40.3842,40.4216,40.3617,40.4216,33000.0
2010-12-07 13:25:00,53.98,54.02,53.96,54.01,25300.0,40.4216,40.4516,40.4066,40.4441,25300.0
2010-12-07 13:30:00,54.0,54.0,53.92,53.98,18700.0,40.4366,40.4366,40.3767,40.4216,18700.0
2010-12-07 13:35:00,53.97,53.99,53.93,53.93,40700.0,40.4141,40.4291,40.3842,40.3842,40700.0
2010-12-07 13:40:00,53.93,53.99,53.93,53.98,30500.0,40.3842,40.4291,40.3842,40.4216,30500.0
2010-12-07 13:45:00,53.98,54.14,53.98,54.11,52800.0,40.4216,40.5414,40.4216,40.519,52800.0
2010-12-07 13:50:00,54.12,54.16,54.06,54.12,51000.0,40.5264,40.5564,40.4815,40.5264,51000.0
2010-12-07 13:55:00,54.13,54.15,54.05,54.05,41500.0,40.5339,40.5489,40.474,40.474,41500.0
2010-12-07 14:00:00,54.05,54.07,53.98,54.0,29000.0,40.474,40.489,40.4216,40.4366,29000.0
2010-12-07 14:05:00,53.99,53.99,53.92,53.93,24700.0,40.4291,40.4291,40.3767,40.3842,24700.0
2010-12-07 14:10:00,53.93,53.94,53.89,53.94,32200.0,40.3842,40.3917,40.3542,40.3917,32200.0
2010-12-07 14:15:00,53.93,54.02,53.93,53.99,31700.0,40.3842,40.4516,40.3842,40.4291,31700.0
2010-12-07 14:20:00,53.99,54.1,53.99,54.09,29000.0,40.4291,40.5115,40.4291,40.504,29000.0
2010-12-07 14:25:00,54.08,54.13,54.08,54.12,41900.0,40.4965,40.5339,40.4965,40.5264,41900.0
2010-12-07 14:30:00,54.11,54.19,54.11,54.19,41500.0,40.519,40.5789,40.519,40.5789,41500.0
2010-12-07 14:35:00,54.19,54.33,54.17,54.2,125900.0,40.5789,40.6837,40.5639,40.5864,125900.0
2010-12-07 14:40:00,54.19,54.25,54.16,54.2,36600.0,40.5789,40.6238,40.5564,40.5864,36600.0
2010-12-07 14:45:00,54.19,54.23,54.18,54.23,29800.0,40.5789,40.6088,40.5714,40.6088,29800.0
2010-12-07 14:50:00,54.23,54.23,54.08,54.12,37800.0,40.6088,40.6088,40.4965,40.5264,37800.0
2010-12-07 14:55:00,54.12,54.12,53.92,53.94,63100.0,40.5264,40.5264,40.3767,40.3917,63100.0
2010-12-07 15:00:00,53.93,54.07,53.9,53.92,144500.0,40.3842,40.489,40.3617,40.3767,144500.0
2010-12-07 15:05:00,53.91,54.0,53.89,53.95,63900.0,40.3692,40.4366,40.3542,40.3991,63900.0
2010-12-07 15:10:00,53.96,53.96,53.88,53.93,44400.0,40.4066,40.4066,40.3467,40.3842,44400.0
2010-12-07 15:15:00,53.93,53.94,53.75,53.78,53600.0,40.3842,40.3917,40.2494,40.2718,53600.0
2010-12-07 15:20:00,53.78,53.78,53.61,53.66,74200.0,40.2718,40.2718,40.1445,40.182,74200.0
2010-12-07 15:25:00,53.65,53.81,53.64,53.74,81600.0,40.1745,40.2943,40.167,40.2419,81600.0
2010-12-07 15:30:00,53.75,53.84,53.67,53.72,91900.0,40.2494,40.3168,40.1895,40.2269,91900.0
2010-12-07 15:35:00,53.72,53.83,53.72,53.82,98400.0,40.2269,40.3093,40.2269,40.3018,98400.0
2010-12-07 15:40:00,53.82,53.85,53.62,53.63,114200.0,40.3018,40.3243,40.152,40.1595,114200.0
2010-12-07 15:45:00,53.63,53.7,53.54,53.64,217400.0,40.1595,40.2119,40.0921,40.167,217400.0
2010-12-07 15:50:00,53.63,53.66,53.52,53.62,184100.0,40.1595,40.182,40.0772,40.152,184100.0
2010-12-07 15:55:00,53.62,53.66,53.57,53.65,120800.0,40.152,40.182,40.1146,40.1745,120800.0
2010-12-08 09:30:00,53.81,53.89,53.28,53.85,81900.0,40.2943,40.3542,39.8974,40.3243,81900.0
2010-12-08 09:35:00,53.84,54.32,53.11,54.31,101500.0,40.3168,40.6762,39.7701,40.6687,101500.0
2010-12-08 09:40:00,54.3,54.39,54.09,54.13,97700.0,40.6612,40.7286,40.504,40.5339,97700.0
2010-12-08 09:45:00,54.13,54.25,54.01,54.06,89900.0,40.5339,40.6238,40.4441,40.4815,89900.0
2010-12-08 09:50:00,54.05,54.23,54.0,54.02,58600.0,40.474,40.6088,40.4366,40.4516,58600.0
2010-12-08 09:55:00,54.03,54.07,53.87,53.9,31900.0,40.4591,40.489,40.3392,40.3617,31900.0
2010-12-08 10:00:00,53.89,54.03,53.85,54.03,47500.0,40.3542,40.4591,40.3243,40.4591,47500.0
2010-12-08 10:05:00,54.03,54.14,53.95,54.13,49800.0,40.4591,40.5414,40.3991,40.5339,49800.0
2010-12-08 10:10:00,54.13,54.13,53.97,54.11,46700.0,40.5339,40.5339,40.4141,40.519,46700.0
2010-12-08 10:15:00,54.09,54.24,54.03,54.09,66900.0,40.504,40.6163,40.4591,40.504,66900.0
2010-12-08 10:20:00,54.09,54.15,53.97,54.08,75300.0,40.504,40.5489,40.4141,40.4965,75300.0
2010-12-08 10:25:00,54.07,54.2,54.06,54.2,53700.0,40.489,40.5864,40.4815,40.5864,53700.0
2010-12-08 10:30:00,54.19,54.22,54.09,54.09,44900.0,40.5789,40.6013,40.504,40.504,44900.0
2010-12-08 10:35:00,54.08,54.1,53.78,53.78,53000.0,40.4965,40.5115,40.2718,40.2718,53000.0
2010-12-08 10:40:00,53.78,53.87,53.6,53.87,63100.0,40.2718,40.3392,40.1371,40.3392,63100.0
2010-12-08 10:45:00,53.87,53.93,53.83,53.93,42100.0,40.3392,40.3842,40.3093,40.3842,42100.0
2010-12-08 10:50:00,53.93,54.05,53.84,54.05,34600.0,40.3842,40.474,40.3168,40.474,34600.0
2010-12-08 10:55:00,54.07,54.09,53.89,54.09,46200.0,40.489,40.504,40.3542,40.504,46200.0
2010-12-08 11:00:00,54.09,54.19,54.07,54.15,57700.0,40.504,40.5789,40.489,40.5489,57700.0
2010-12-08 11:05:00,54.15,54.3,54.15,54.3,61600.0,40.5489,40.6612,40.5489,40.6612,61600.0
2010-12-08 11:10:00,54.29,54.3,54.23,54.26,36300.0,40.6537,40.6612,40.6088,40.6313,36300.0
2010-12-08 11:15:00,54.26,54.39,54.22,54.22,58100.0,40.6313,40.7286,40.6013,40.6013,58100.0
2010-12-08 11:20:00,54.22,54.22,54.07,54.07,45300.0,40.6013,40.6013,40.489,40.489,45300.0
2010-12-08 11:25:00,54.08,54.09,53.95,53.97,36200.0,40.4965,40.504,40.3991,40.4141,36200.0
2010-12-08 11:30:00,53.97,54.07,53.86,54.07,47400.0,40.4141,40.489,40.3318,40.489,47400.0
2010-12-08 11:35:00,54.06,54.1,54.0,54.08,40500.0,40.4815,40.5115,40.4366,40.4965,40500.0
2010-12-08 11:40:00,54.08,54.12,54.0,54.09,20300.0,40.4965,40.5264,40.4366,40.504,20300.0
2010-12-08 11:45:00,54.09,54.21,54.09,54.19,37800.0,40.504,40.5938,40.504,40.5789,37800.0
2010-12-08 11:50:00,54.18,54.27,54.13,54.19,53100.0,40.5714,40.6388,40.5339,40.5789,53100.0
2010-12-08 11:55:00,54.19,54.23,54.09,54.23,44800.0,40.5789,40.6088,40.504,40.6088,44800.0
2010-12-08 12:00:00,54.22,54.45,54.22,54.45,76200.0,40.6013,40.7736,40.6013,40.7736,76200.0
2010-12-08 12:05:00,54.44,54.5,54.44,54.49,45000.0,40.7661,40.811,40.7661,40.8035,45000.0
2010-12-08 12:10:00,54.49,54.49,54.42,54.43,35000.0,40.8035,40.8035,40.7511,40.7586,35000.0
2010-12-08 12:15:00,54.44,54.48,54.41,54.43,32100.0,40.7661,40.796,40.7436,40.7586,32100.0
2010-12-08 12:20:00,54.42,54.46,54.4,54.44,41200.0,40.7511,40.781,40.7361,40.7661,41200.0
2010-12-08 12:25:00,54.42,54.45,54.31,54.32,40100.0,40.7511,40.7736,40.6687,40.6762,40100.0
2010-12-08 12:30:00,54.32,54.35,54.18,54.19,22000.0,40.6762,40.6987,40.5714,40.5789,22000.0
2010-12-08 12:35:00,54.18,54.22,54.1,54.1,45300.0,40.5714,40.6013,40.5115,40.5115,45300.0
2010-12-08 12:40:00,54.1,54.21,54.09,54.2,33600.0,40.5115,40.5938,40.504,40.5864,33600.0
2010-12-08 12:45:00,54.21,54.24,54.12,54.14,28300.0,40.5938,40.6163,40.5264,40.5414,28300.0
2010-12-08 12:50:00,54.15,54.2,54.12,54.13,32100.0,40.5489,40.5864,40.5264,40.5339,32100.0
2010-12-08 12:55:00,54.14,54.18,54.13,54.13,28800.0,40.5414,40.5714,40.5339,40.5339,28800.0
2010-12-08 13:00:00,54.14,54.21,54.1,54.21,37600.0,40.5414,40.5938,40.5115,40.5938,37600.0
2010-12-08 13:05:00,54.22,54.25,54.14,54.22,18300.0,40.6013,40.6238,40.5414,40.6013,18300.0
2010-12-08 13:10:00,54.24,54.31,54.24,54.25,19600.0,40.6163,40.6687,40.6163,40.6238,19600.0
2010-12-08 13:15:00,54.24,54.26,54.17,54.25,29300.0,40.6163,40.6313,40.5639,40.6238,29300.0
2010-12-08 13:20:00,54.24,54.27,54.18,54.25,43600.0,40.6163,40.6388,40.5714,40.6238,43600.0
2010-12-08 13:25:00,54.25,54.29,54.21,54.21,37400.0,40.6238,40.6537,40.5938,40.5938,37400.0
2010-12-08 13:30:00,54.19,54.3,54.17,54.3,41800.0,40.5789,40.6612,40.5639,40.6612,41800.0
2010-12-08 13:35:00,54.3,54.39,54.29,54.37,60500.0,40.6612,40.7286,40.6537,40.7137,60500.0
2010-12-08 13:40:00,54.38,54.58,54.38,54.53,81300.0,40.7211,40.8709,40.7211,40.8335,81300.0
2010-12-08 13:45:00,54.53,54.54,54.47,54.5,21900.0,40.8335,40.841,40.7885,40.811,21900.0
2010-12-08 13:50:00,54.51,54.6,54.49,54.58,40900.0,40.8185,40.8859,40.8035,40.8709,40900.0
2010-12-08 13:55:00,54.58,54.6,54.47,54.53,26200.0,40.8709,40.8859,40.7885,40.8335,26200.0
2010-12-08 14:00:00,54.52,54.56,54.49,54.52,50100.0,40.826,40.8559,40.8035,40.826,50100.0
2010-12-08 14:05:00,54.52,54.59,54.51,54.57,45200.0,40.826,40.8784,40.8185,40.8634,45200.0
2010-12-08 14:10:00,54.58,54.7,54.57,54.65,123100.0,40.8709,40.9608,40.8634,40.9233,123100.0
2010-12-08 14:15:00,54.65,54.8,54.64,54.66,93300.0,40.9233,41.0356,40.9158,40.9308,93300.0
2010-12-08 14:20:00,54.65,54.75,54.65,54.72,35000.0,40.9233,40.9982,40.9233,40.9757,35000.0
2010-12-08 14:25:00,54.73,54.92,54.73,54.91,192400.0,40.9832,41.1255,40.9832,41.118,192400.0
2010-12-08 14:30:00,54.91,54.96,54.89,54.95,76400.0,41.118,41.1555,41.103,41.148,76400.0
2010-12-08 14:35:00,54.95,55.0,54.91,54.96,134700.0,41.148,41.1854,41.118,41.1555,134700.0
2010-12-08 14:40:00,54.97,54.98,54.92,54.94,71300.0,41.1629,41.1704,41.1255,41.1405,71300.0
2010-12-08 14:45:00,54.94,54.97,54.85,54.97,62200.0,41.1405,41.1629,41.0731,41.1629,62200.0
2010-12-08 14:50:00,54.96,54.99,54.92,54.99,45100.0,41.1555,41.1779,41.1255,41.1779,45100.0
2010-12-08 14:55:00,54.98,55.0,54.92,54.94,61300.0,41.1704,41.1854,41.1255,41.1405,61300.0
2010-12-08 15:00:00,54.94,55.05,54.91,55.03,133700.0,41.1405,41.2229,41.118,41.2079,133700.0
2010-12-08 15:05:00,55.03,55.07,54.96,55.03,119900.0,41.2079,41.2378,41.1555,41.2079,119900.0
2010-12-08 15:10:00,55.02,55.04,54.97,55.02,124000.0,41.2004,41.2154,41.1629,41.2004,124000.0
2010-12-08 15:15:00,55.01,55.14,55.01,55.11,140700.0,41.1929,41.2902,41.1929,41.2678,140700.0
2010-12-08 15:20:00,55.11,55.16,55.08,55.15,155100.0,41.2678,41.3052,41.2453,41.2977,155100.0
2010-12-08 15:25:00,55.16,55.19,55.09,55.15,120700.0,41.3052,41.3277,41.2528,41.2977,120700.0
2010-12-08 15:30:00,55.15,55.15,55.07,55.1,135600.0,41.2977,41.2977,41.2378,41.2603,135600.0
2010-12-08 15:35:00,55.1,55.16,55.01,55.06,160300.0,41.2603,41.3052,41.1929,41.2303,160300.0
2010-12-08 15:40:00,55.07,55.11,55.0,55.06,239300.0,41.2378,41.2678,41.1854,41.2303,239300.0
2010-12-08 15:45:00,55.06,55.16,55.04,55.08,154100.0,41.2303,41.3052,41.2154,41.2453,154100.0
2010-12-08 15:50:00,55.07,55.17,55.06,55.15,206400.0,41.2378,41.3127,41.2303,41.2977,206400.0
2010-12-08 15:55:00,55.15,55.21,55.11,55.13,352600.0,41.2977,41.3427,41.2678,41.2828,352600.0
2010-12-09 09:30:00,55.26,55.37,55.07,55.18,133900.0,41.3801,41.4625,41.2378,41.3202,133900.0
2010-12-09 09:35:00,55.19,55.19,54.75,54.79,57700.0,41.3277,41.3277,40.9982,41.0282,57700.0
2010-12-09 09:40:00,54.8,54.95,54.73,54.74,38300.0,41.0356,41.148,40.9832,40.9907,38300.0
2010-12-09 09:45:00,54.74,54.83,54.59,54.71,64000.0,40.9907,41.0581,40.8784,40.9683,64000.0
2010-12-09 09:50:00,54.72,54.81,54.69,54.79,55300.0,40.9757,41.0431,40.9533,41.0282,55300.0
2010-12-09 09:55:00,54.8,54.84,54.72,54.72,33800.0,41.0356,41.0656,40.9757,40.9757,33800.0
2010-12-09 10:00:00,54.72,54.75,54.53,54.59,102100.0,40.9757,40.9982,40.8335,40.8784,102100.0
2010-12-09 10:05:00,54.58,54.7,54.51,54.58,50900.0,40.8709,40.9608,40.8185,40.8709,50900.0
2010-12-09 10:10:00,54.57,54.57,54.4,54.54,69100.0,40.8634,40.8634,40.7361,40.841,69100.0
2010-12-09 10:15:00,54.56,54.66,54.52,54.59,44000.0,40.8559,40.9308,40.826,40.8784,44000.0
2010-12-09 10:20:00,54.59,54.63,54.49,54.61,48000.0,40.8784,40.9083,40.8035,40.8934,48000.0
2010-12-09 10:25:00,54.61,54.71,54.59,54.71,32700.0,40.8934,40.9683,40.8784,40.9683,32700.0
2010-12-09 10:30:00,54.71,54.93,54.7,54.93,64800.0,40.9683,41.133,40.9608,41.133,64800.0
2010-12-09 10:35:00,54.92,54.94,54.83,54.86,38800.0,41.1255,41.1405,41.0581,41.0806,38800.0
2010-12-09 10:40:00,54.85,54.87,54.63,54.67,59300.0,41.0731,41.0881,40.9083,40.9383,59300.0
2010-12-09 10:45:00,54.68,54.72,54.57,54.58,37000.0,40.9458,40.9757,40.8634,40.8709,37000.0
2010-12-09 10:50:00,54.58,54.66,54.51,54.51,68200.0,40.8709,40.9308,40.8185,40.8185,68200.0
2010-12-09 10:55:00,54.52,54.55,54.34,54.55,63000.0,40.826,40.8484,40.6912,40.8484,63000.0
2010-12-09 11:00:00,54.56,54.59,54.49,54.55,50300.0,40.8559,40.8784,40.8035,40.8484,50300.0
2010-12-09 11:05:00,54.56,54.72,54.53,54.71,21400.0,40.8559,40.9757,40.8335,40.9683,21400.0
2010-12-09 11:10:00,54.69,54.79,54.62,54.64,62300.0,40.9533,41.0282,40.9009,40.9158,62300.0
2010-12-09 11:15:00,54.63,54.63,54.59,54.61,18100.0,40.9083,40.9083,40.8784,40.8934,18100.0
2010-12-09 11:20:00,54.6,54.65,54.59,54.6,19900.0,40.8859,40.9233,40.8784,40.8859,19900.0
2010-12-09 11:25:00,54.6,54.69,54.6,54.64,26600.0,40.8859,40.9533,40.8859,40.9158,26600.0
2010-12-09 11:30:00,54.64,54.7,54.56,54.59,31600.0,40.9158,40.9608,40.8559,40.8784,31600.0
2010-12-09 11:35:00,54.57,54.63,54.52,54.56,20000.0,40.8634,40.9083,40.826,40.8559,20000.0
2010-12-09 11:40:00,54.56,54.58,54.4,54.42,35000.0,40.8559,40.8709,40.7361,40.7511,35000.0
2010-12-09 11:45:00,54.42,54.46,54.37,54.37,20400.0,40.7511,40.781,40.7137,40.7137,20400.0
2010-12-09 11:50:00,54.37,54.43,54.29,54.39,42500.0,40.7137,40.7586,40.6537,40.7286,42500.0
2010-12-09 11:55:00,54.4,54.47,54.31,54.47,50100.0,40.7361,40.7885,40.6687,40.7885,50100.0
2010-12-09 12:00:00,54.47,54.52,54.45,54.5,36500.0,40.7885,40.826,40.7736,40.811,36500.0
2010-12-09 12:05:00,54.52,54.56,54.49,54.55,36700.0,40.826,40.8559,40.8035,40.8484,36700.0
2010-12-09 12:10:00,54.56,54.58,54.53,54.53,27900.0,40.8559,40.8709,40.8335,40.8335,27900.0
2010-12-09 12:15:00,54.53,54.53,54.49,54.5,29800.0,40.8335,40.8335,40.8035,40.811,29800.0
2010-12-09 12:20:00,54.5,54.58,54.5,54.51,19000.0,40.811,40.8709,40.811,40.8185,19000.0
2010-12-09 12:25:00,54.51,54.56,54.5,54.54,19600.0,40.8185,40.8559,40.811,40.841,19600.0
2010-12-09 12:30:00,54.54,54.54,54.49,54.52,25700.0,40.841,40.841,40.8035,40.826,25700.0
2010-12-09 12:35:00,54.5,54.51,54.44,54.47,30700.0,40.811,40.8185,40.7661,40.7885,30700.0
2010-12-09 12:40:00,54.46,54.53,54.46,54.49,17200.0,40.781,40.8335,40.781,40.8035,17200.0
2010-12-09 12:45:00,54.49,54.56,54.48,54.56,29800.0,40.8035,40.8559,40.796,40.8559,29800.0
2010-12-09 12:50:00,54.57,54.58,54.5,54.55,15700.0,40.8634,40.8709,40.811,40.8484,15700.0
2010-12-09 12:55:00,54.55,54.55,54.5,54.51,18300.0,40.8484,40.8484,40.811,40.8185,18300.0
2010-12-09 13:00:00,54.5,54.58,54.5,54.53,45000.0,40.811,40.8709,40.811,40.8335,45000.0
2010-12-09 13:05:00,54.54,54.56,54.5,54.56,21000.0,40.841,40.8559,40.811,40.8559,21000.0
2010-12-09 13:10:00,54.57,54.66,54.56,54.64,60800.0,40.8634,40.9308,40.8559,40.9158,60800.0
2010-12-09 13:15:00,54.67,54.71,54.65,54.65,48800.0,40.9383,40.9683,40.9233,40.9233,48800.0
2010-12-09 13:20:00,54.65,54.65,54.55,54.58,49700.0,40.9233,40.9233,40.8484,40.8709,49700.0
2010-12-09 13:25:00,54.57,54.59,54.52,54.54,21000.0,40.8634,40.8784,40.826,40.841,21000.0
2010-12-09 13:30:00,54.55,54.62,54.52,54.53,30500.0,40.8484,40.9009,40.826,40.8335,30500.0
2010-12-09 13:35:00,54.53,54.54,54.47,54.51,50400.0,40.8335,40.841,40.7885,40.8185,50400.0
2010-12-09 13:40:00,54.52,54.53,54.5,54.5,23400.0,40.826,40.8335,40.811,40.811,23400.0
2010-12-09 13:45:00,54.5,54.54,54.49,54.51,27500.0,40.811,40.841,40.8035,40.8185,27500.0
2010-12-09 13:50:00,54.51,54.51,54.48,54.5,18600.0,40.8185,40.8185,40.796,40.811,18600.0
2010-12-09 13:55:00,54.49,54.55,54.49,54.54,32700.0,40.8035,40.8484,40.8035,40.841,32700.0
2010-12-09 14:00:00,54.54,54.55,54.51,54.53,34500.0,40.841,40.8484,40.8185,40.8335,34500.0
2010-12-09 14:05:00,54.53,54.54,54.42,54.42,53400.0,40.8335,40.841,40.7511,40.7511,53400.0
2010-12-09 14:10:00,54.43,54.47,54.4,54.45,41400.0,40.7586,40.7885,40.7361,40.7736,41400.0
2010-12-09 14:15:00,54.45,54.46,54.39,54.4,29600.0,40.7736,40.781,40.7286,40.7361,29600.0
2010-12-09 14:20:00,54.4,54.42,54.38,54.4,33800.0,40.7361,40.7511,40.7211,40.7361,33800.0
2010-12-09 14:25:00,54.4,54.47,54.4,54.44,22700.0,40.7361,40.7885,40.7361,40.7661,22700.0
2010-12-09 14:30:00,54.44,54.48,54.43,54.47,37300.0,40.7661,40.796,40.7586,40.7885,37300.0
2010-12-09 14:35:00,54.47,54.52,54.45,54.51,36500.0,40.7885,40.826,40.7736,40.8185,36500.0
2010-12-09 14:40:00,54.51,54.51,54.42,54.42,66500.0,40.8185,40.8185,40.7511,40.7511,66500.0
2010-12-09 14:45:00,54.42,54.46,54.39,54.39,64300.0,40.7511,40.781,40.7286,40.7286,64300.0
2010-12-09 14:50:00,54.39,54.42,54.35,54.41,38600.0,40.7286,40.7511,40.6987,40.7436,38600.0
2010-12-09 14:55:00,54.41,54.51,54.4,54.51,65700.0,40.7436,40.8185,40.7361,40.8185,65700.0
2010-12-09 15:00:00,54.51,54.52,54.47,54.49,44100.0,40.8185,40.826,40.7885,40.8035,44100.0
2010-12-09 15:05:00,54.49,54.52,54.47,54.5,38700.0,40.8035,40.826,40.7885,40.811,38700.0
2010-12-09 15:10:00,54.49,54.51,54.45,54.5,35700.0,40.8035,40.8185,40.7736,40.811,35700.0
2010-12-09 15:15:00,54.5,54.58,54.48,54.56,54900.0,40.811,40.8709,40.796,40.8559,54900.0
2010-12-09 15:20:00,54.56,54.59,54.54,54.59,49600.0,40.8559,40.8784,40.841,40.8784,49600.0
2010-12-09 15:25:00,54.58,54.59,54.52,54.54,51800.0,40.8709,40.8784,40.826,40.841,51800.0
2010-12-09 15:30:00,54.55,54.6,54.54,54.58,33500.0,40.8484,40.8859,40.841,40.8709,33500.0
2010-12-09 15:35:00,54.58,54.72,54.56,54.67,117100.0,40.8709,40.9757,40.8559,40.9383,117100.0
2010-12-09 15:40:00,54.66,54.76,54.63,54.66,122100.0,40.9308,41.0057,40.9083,40.9308,122100.0
2010-12-09 15:45:00,54.67,54.76,54.65,54.67,104400.0,40.9383,41.0057,40.9233,40.9383,104400.0
2010-12-09 15:50:00,54.67,54.68,54.57,54.58,125100.0,40.9383,40.9458,40.8634,40.8709,125100.0
2010-12-09 15:55:00,54.58,54.59,54.45,54.56,201200.0,40.8709,40.8784,40.7736,40.8559,201200.0
2010-12-10 09:30:00,54.79,54.87,54.25,54.3,77700.0,41.0282,41.0881,40.6238,40.6612,77700.0
2010-12-10 09:35:00,54.34,54.53,54.34,54.46,24900.0,40.6912,40.8335,40.6912,40.781,24900.0
2010-12-10 09:40:00,54.44,54.78,54.44,54.69,25900.0,40.7661,41.0207,40.7661,40.9533,25900.0
2010-12-10 09:45:00,54.68,54.77,54.6,54.65,20800.0,40.9458,41.0132,40.8859,40.9233,20800.0
2010-12-10 09:50:00,54.67,54.81,54.6,54.81,20800.0,40.9383,41.0431,40.8859,41.0431,20800.0
2010-12-10 09:55:00,54.79,54.81,54.5,54.53,37500.0,41.0282,41.0431,40.811,40.8335,37500.0
2010-12-10 10:00:00,54.53,54.53,54.35,54.42,40100.0,40.8335,40.8335,40.6987,40.7511,40100.0
2010-12-10 10:05:00,54.4,54.55,54.38,54.41,58300.0,40.7361,40.8484,40.7211,40.7436,58300.0
2010-12-10 10:10:00,54.41,54.45,54.25,54.26,59400.0,40.7436,40.7736,40.6238,40.6313,59400.0
2010-12-10 10:15:00,54.26,54.29,54.01,54.29,47100.0,40.6313,40.6537,40.4441,40.6537,47100.0
2010-12-10 10:20:00,54.31,54.4,54.28,54.29,18500.0,40.6687,40.7361,40.6463,40.6537,18500.0
2010-12-10 10:25:00,54.29,54.5,54.28,54.47,44300.0,40.6537,40.811,40.6463,40.7885,44300.0
2010-12-10 10:30:00,54.48,54.54,54.23,54.25,53600.0,40.796,40.841,40.6088,40.6238,53600.0
2010-12-10 10:35:00,54.27,54.39,54.22,54.34,36900.0,40.6388,40.7286,40.6013,40.6912,36900.0
2010-12-10 10:40:00,54.34,54.53,54.33,54.43,35500.0,40.6912,40.8335,40.6837,40.7586,35500.0
2010-12-10 10:45:00,54.44,54.47,54.4,54.45,21300.0,40.7661,40.7885,40.7361,40.7736,21300.0
2010-12-10 10:50:00,54.45,54.51,54.4,54.45,18000.0,40.7736,40.8185,40.7361,40.7736,18000.0
2010-12-10 10:55:00,54.46,54.49,54.33,54.34,30500.0,40.781,40.8035,40.6837,40.6912,30500.0
2010-12-10 11:00:00,54.35,54.46,54.35,54.44,9700.0,40.6987,40.781,40.6987,40.7661,9700.0
2010-12-10 11:05:00,54.45,54.55,54.45,54.45,19100.0,40.7736,40.8484,40.7736,40.7736,19100.0
2010-12-10 11:10:00,54.45,54.5,54.41,54.5,8600.0,40.7736,40.811,40.7436,40.811,8600.0
2010-12-10 11:15:00,54.49,54.5,54.39,54.41,36200.0,40.8035,40.811,40.7286,40.7436,36200.0
2010-12-10 11:20:00,54.4,54.41,54.31,54.33,22500.0,40.7361,40.7436,40.6687,40.6837,22500.0
2010-12-10 11:25:00,54.34,54.39,54.31,54.32,14400.0,40.6912,40.7286,40.6687,40.6762,14400.0
2010-12-10 11:30:00,54.32,54.35,54.28,54.33,34900.0,40.6762,40.6987,40.6463,40.6837,34900.0
2010-12-10 11:35:00,54.32,54.34,54.25,54.27,22600.0,40.6762,40.6912,40.6238,40.6388,22600.0
2010-12-10 11:40:00,54.29,54.34,54.26,54.34,20200.0,40.6537,40.6912,40.6313,40.6912,20200.0
2010-12-10 11:45:00,54.34,54.35,54.25,54.26,32100.0,40.6912,40.6987,40.6238,40.6313,32100.0
2010-12-10 11:50:00,54.25,54.25,54.12,54.13,58300.0,40.6238,40.6238,40.5264,40.5339,58300.0
2010-12-10 11:55:00,54.13,54.24,54.13,54.22,119600.0,40.5339,40.6163,40.5339,40.6013,119600.0
2010-12-10 12:00:00,54.22,54.29,54.2,54.25,51600.0,40.6013,40.6537,40.5864,40.6238,51600.0
2010-12-10 12:05:00,54.24,54.28,54.21,54.28,37200.0,40.6163,40.6463,40.5938,40.6463,37200.0
2010-12-10 12:10:00,54.27,54.28,54.22,54.22,48100.0,40.6388,40.6463,40.6013,40.6013,48100.0
2010-12-10 12:15:00,54.22,54.24,54.16,54.16,40400.0,40.6013,40.6163,40.5564,40.5564,40400.0
2010-12-10 12:20:00,54.16,54.19,54.11,54.12,47600.0,40.5564,40.5789,40.519,40.5264,47600.0
2010-12-10 12:25:00,54.11,54.13,54.07,54.12,62000.0,40.519,40.5339,40.489,40.5264,62000.0
2010-12-10 12:30:00,54.13,54.19,54.12,54.13,43500.0,40.5339,40.5789,40.5264,40.5339,43500.0
2010-12-10 12:35:00,54.12,54.14,54.1,54.11,70000.0,40.5264,40.5414,40.5115,40.519,70000.0
2010-12-10 12:40:00,54.12,54.15,54.08,54.09,64800.0,40.5264,40.5489,40.4965,40.504,64800.0
2010-12-10 12:45:00,54.08,54.16,54.05,54.16,66900.0,40.4965,40.5564,40.474,40.5564,66900.0
2010-12-10 12:50:00,54.15,54.15,54.1,54.1,41800.0,40.5489,40.5489,40.5115,40.5115,41800.0
2010-12-10 12:55:00,54.1,54.11,54.03,54.05,67900.0,40.5115,40.519,40.4591,40.474,67900.0
2010-12-10 13:00:00,54.05,54.08,54.04,54.08,42100.0,40.474,40.4965,40.4665,40.4965,42100.0
2010-12-10 13:05:00,54.07,54.07,53.99,54.0,66400.0,40.489,40.489,40.4291,40.4366,66400.0
2010-12-10 13:10:00,54.0,54.01,53.95,53.96,50700.0,40.4366,40.4441,40.3991,40.4066,50700.0
2010-12-10 13:15:00,53.95,53.98,53.92,53.95,52000.0,40.3991,40.4216,40.3767,40.3991,52000.0
2010-12-10 13:20:00,53.95,54.1,53.95,54.06,53600.0,40.3991,40.5115,40.3991,40.4815,53600.0
2010-12-10 13:25:00,54.07,54.07,54.02,54.05,33300.0,40.489,40.489,40.4516,40.474,33300.0
2010-12-10 13:30:00,54.05,54.13,54.04,54.12,23700.0,40.474,40.5339,40.4665,40.5264,23700.0
2010-12-10 13:35:00,54.11,54.16,54.11,54.14,37500.0,40.519,40.5564,40.519,40.5414,37500.0
2010-12-10 13:40:00,54.13,54.13,54.09,54.13,18700.0,40.5339,40.5339,40.504,40.5339,18700.0
2010-12-10 13:45:00,54.13,54.26,54.13,54.24,31200.0,40.5339,40.6313,40.5339,40.6163,31200.0
2010-12-10 13:50:00,54.23,54.32,54.19,54.3,42100.0,40.6088,40.6762,40.5789,40.6612,42100.0
2010-12-10 13:55:00,54.3,54.34,54.28,54.29,22800.0,40.6612,40.6912,40.6463,40.6537,22800.0
2010-12-10 14:00:00,54.28,54.34,54.26,54.32,51900.0,40.6463,40.6912,40.6313,40.6762,51900.0
2010-12-10 14:05:00,54.32,54.44,54.3,54.42,99700.0,40.6762,40.7661,40.6612,40.7511,99700.0
2010-12-10 14:10:00,54.42,54.5,54.4,54.47,50900.0,40.7511,40.811,40.7361,40.7885,50900.0
2010-12-10 14:15:00,54.47,54.47,54.38,54.4,37700.0,40.7885,40.7885,40.7211,40.7361,37700.0
2010-12-10 14:20:00,54.4,54.41,54.36,54.4,40600.0,40.7361,40.7436,40.7062,40.7361,40600.0
2010-12-10 14:25:00,54.39,54.4,54.24,54.24,55600.0,40.7286,40.7361,40.6163,40.6163,55600.0
2010-12-10 14:30:00,54.24,54.27,54.2,54.21,32900.0,40.6163,40.6388,40.5864,40.5938,32900.0
2010-12-10 14:35:00,54.21,54.32,54.21,54.32,25900.0,40.5938,40.6762,40.5938,40.6762,25900.0
2010-12-10 14:40:00,54.33,54.33,54.23,54.25,33100.0,40.6837,40.6837,40.6088,40.6238,33100.0
2010-12-10 14:45:00,54.24,54.28,54.2,54.28,28400.0,40.6163,40.6463,40.5864,40.6463,28400.0
2010-12-10 14:50:00,54.29,54.3,54.18,54.22,43600.0,40.6537,40.6612,40.5714,40.6013,43600.0
2010-12-10 14:55:00,54.22,54.28,54.22,54.25,39800.0,40.6013,40.6463,40.6013,40.6238,39800.0
2010-12-10 15:00:00,54.25,54.26,54.19,54.24,36300.0,40.6238,40.6313,40.5789,40.6163,36300.0
2010-12-10 15:05:00,54.25,54.26,54.2,54.23,35500.0,40.6238,40.6313,40.5864,40.6088,35500.0
2010-12-10 15:10:00,54.24,54.26,54.17,54.17,36400.0,40.6163,40.6313,40.5639,40.5639,36400.0
2010-12-10 15:15:00,54.16,54.21,54.14,54.19,23100.0,40.5564,40.5938,40.5414,40.5789,23100.0
2010-12-10 15:20:00,54.19,54.22,54.15,54.2,63100.0,40.5789,40.6013,40.5489,40.5864,63100.0
2010-12-10 15:25:00,54.19,54.22,54.15,54.2,52200.0,40.5789,40.6013,40.5489,40.5864,52200.0
2010-12-10 15:30:00,54.19,54.2,54.17,54.17,74800.0,40.5789,40.5864,40.5639,40.5639,74800.0
2010-12-10 15:35:00,54.17,54.19,54.12,54.19,88900.0,40.5639,40.5789,40.5264,40.5789,88900.0
2010-12-10 15:40:00,54.19,54.24,54.1,54.22,230000.0,40.5789,40.6163,40.5115,40.6013,230000.0
2010-12-10 15:45:00,54.23,54.29,54.17,54.2,165300.0,40.6088,40.6537,40.5639,40.5864,165300.0
2010-12-10 15:50:00,54.21,54.28,54.16,54.24,313300.0,40.5938,40.6463,40.5564,40.6163,313300.0
2010-12-10 15:55:00,54.24,54.25,54.09,54.09,345200.0,40.6163,40.6238,40.504,40.504,345200.0
2010-12-13 09:30:00,55.07,55.5,55.0,55.33,337000.0,41.2378,41.5598,41.1854,41.4325,337000.0
2010-12-13 09:35:00,55.36,55.43,55.06,55.13,126900.0,41.455,41.5074,41.2303,41.2828,126900.0
2010-12-13 09:40:00,55.1,55.21,54.96,55.16,108500.0,41.2603,41.3427,41.1555,41.3052,108500.0
2010-12-13 09:45:00,55.18,55.32,55.05,55.32,73300.0,41.3202,41.425,41.2229,41.425,73300.0
2010-12-13 09:50:00,55.31,55.41,55.28,55.3,66100.0,41.4176,41.4924,41.3951,41.4101,66100.0
2010-12-13 09:55:00,55.28,55.3,55.17,55.19,59900.0,41.3951,41.4101,41.3127,41.3277,59900.0
2010-12-13 10:00:00,55.19,55.32,55.17,55.31,73900.0,41.3277,41.425,41.3127,41.4176,73900.0
2010-12-13 10:05:00,55.32,55.46,55.25,55.4,176900.0,41.425,41.5299,41.3726,41.4849,176900.0
2010-12-13 10:10:00,55.4,55.67,55.4,55.67,121200.0,41.4849,41.6871,41.4849,41.6871,121200.0
2010-12-13 10:15:00,55.67,55.92,55.65,55.89,187300.0,41.6871,41.8743,41.6722,41.8519,187300.0
2010-12-13 10:20:00,55.9,56.04,55.78,55.94,230400.0,41.8594,41.9642,41.7695,41.8893,230400.0
2010-12-13 10:25:00,55.94,56.03,55.74,55.88,116000.0,41.8893,41.9567,41.7395,41.8444,116000.0
2010-12-13 10:30:00,55.89,55.94,55.78,55.78,85900.0,41.8519,41.8893,41.7695,41.7695,85900.0
2010-12-13 10:35:00,55.78,55.84,55.72,55.77,39400.0,41.7695,41.8144,41.7246,41.762,39400.0
2010-12-13 10:40:00,55.77,55.79,55.64,55.71,54500.0,41.762,41.777,41.6647,41.7171,54500.0
2010-12-13 10:45:00,55.71,55.82,55.65,55.76,42900.0,41.7171,41.7995,41.6722,41.7545,42900.0
2010-12-13 10:50:00,55.76,55.82,55.69,55.71,47600.0,41.7545,41.7995,41.7021,41.7171,47600.0
2010-12-13 10:55:00,55.71,55.75,55.66,55.75,35500.0,41.7171,41.747,41.6796,41.747,35500.0
2010-12-13 11:00:00,55.75,55.77,55.68,55.72,34900.0,41.747,41.762,41.6946,41.7246,34900.0
2010-12-13 11:05:00,55.72,55.75,55.7,55.74,37500.0,41.7246,41.747,41.7096,41.7395,37500.0
2010-12-13 11:10:00,55.73,55.77,55.71,55.74,38600.0,41.7321,41.762,41.7171,41.7395,38600.0
2010-12-13 11:15:00,55.74,55.82,55.74,55.78,23700.0,41.7395,41.7995,41.7395,41.7695,23700.0
2010-12-13 11:20:00,55.78,55.8,55.74,55.78,26900.0,41.7695,41.7845,41.7395,41.7695,26900.0
2010-12-13 11:25:00,55.78,55.78,55.64,55.65,93800.0,41.7695,41.7695,41.6647,41.6722,93800.0
2010-12-13 11:30:00,55.65,55.66,55.53,55.56,56800.0,41.6722,41.6796,41.5823,41.6048,56800.0
2010-12-13 11:35:00,55.55,55.6,55.52,55.56,51900.0,41.5973,41.6347,41.5748,41.6048,51900.0
2010-12-13 11:40:00,55.57,55.63,55.53,55.55,30200.0,41.6122,41.6572,41.5823,41.5973,30200.0
2010-12-13 11:45:00,55.55,55.61,55.54,55.54,17300.0,41.5973,41.6422,41.5898,41.5898,17300.0
2010-12-13 11:50:00,55.55,55.59,55.53,55.53,18300.0,41.5973,41.6272,41.5823,41.5823,18300.0
2010-12-13 11:55:00,55.54,55.58,55.48,55.48,45600.0,41.5898,41.6197,41.5449,41.5449,45600.0
2010-12-13 12:00:00,55.48,55.56,55.48,55.52,23300.0,41.5449,41.6048,41.5449,41.5748,23300.0
2010-12-13 12:05:00,55.51,55.55,55.5,55.5,34200.0,41.5673,41.5973,41.5598,41.5598,34200.0
2010-12-13 12:10:00,55.5,55.65,55.5,55.63,25600.0,41.5598,41.6722,41.5598,41.6572,25600.0
2010-12-13 12:15:00,55.64,55.71,55.63,55.67,50300.0,41.6647,41.7171,41.6572,41.6871,50300.0
2010-12-13 12:20:00,55.65,55.7,55.58,55.65,28200.0,41.6722,41.7096,41.6197,41.6722,28200.0
2010-12-13 12:25:00,55.65,55.71,55.62,55.69,22300.0,41.6722,41.7171,41.6497,41.7021,22300.0
2010-12-13 12:30:00,55.67,55.76,55.66,55.74,26700.0,41.6871,41.7545,41.6796,41.7395,26700.0
2010-12-13 12:35:00,55.74,55.75,55.65,55.66,24800.0,41.7395,41.747,41.6722,41.6796,24800.0
2010-12-13 12:40:00,55.65,55.74,55.63,55.72,37300.0,41.6722,41.7395,41.6572,41.7246,37300.0
2010-12-13 12:45:00,55.72,55.83,55.72,55.81,57400.0,41.7246,41.8069,41.7246,41.792,57400.0
2010-12-13 12:50:00,55.81,55.85,55.76,55.82,36500.0,41.792,41.8219,41.7545,41.7995,36500.0
2010-12-13 12:55:00,55.82,55.85,55.81,55.83,22300.0,41.7995,41.8219,41.792,41.8069,22300.0
2010-12-13 13:00:00,55.82,55.84,55.76,55.78,38500.0,41.7995,41.8144,41.7545,41.7695,38500.0
2010-12-13 13:05:00,55.78,55.83,55.77,55.83,24200.0,41.7695,41.8069,41.762,41.8069,24200.0
2010-12-13 13:10:00,55.83,55.87,55.82,55.86,36200.0,41.8069,41.8369,41.7995,41.8294,36200.0
2010-12-13 13:15:00,55.86,55.94,55.84,55.93,59800.0,41.8294,41.8893,41.8144,41.8818,59800.0
2010-12-13 13:20:00,55.93,55.99,55.91,55.94,54000.0,41.8818,41.9268,41.8668,41.8893,54000.0
2010-12-13 13:25:00,55.95,56.03,55.95,56.01,51200.0,41.8968,41.9567,41.8968,41.9417,51200.0
2010-12-13 13:30:00,56.01,56.02,55.96,55.97,31200.0,41.9417,41.9492,41.9043,41.9118,31200.0
2010-12-13 13:35:00,55.97,55.97,55.91,55.93,38200.0,41.9118,41.9118,41.8668,41.8818,38200.0
2010-12-13 13:40:00,55.94,55.97,55.94,55.96,41000.0,41.8893,41.9118,41.8893,41.9043,41000.0
2010-12-13 13:45:00,55.97,56.13,55.97,56.13,139900.0,41.9118,42.0316,41.9118,42.0316,139900.0
2010-12-13 13:50:00,56.12,56.18,56.05,56.18,98500.0,42.0241,42.069,41.9717,42.069,98500.0
2010-12-13 13:55:00,56.18,56.29,56.18,56.22,102300.0,42.069,42.1514,42.069,42.099,102300.0
2010-12-13 14:00:00,56.21,56.3,56.19,56.3,93200.0,42.0915,42.1589,42.0765,42.1589,93200.0
2010-12-13 14:05:00,56.3,56.4,56.25,56.32,73800.0,42.1589,42.2338,42.1214,42.1739,73800.0
2010-12-13 14:10:00,56.32,56.33,56.19,56.19,62700.0,42.1739,42.1814,42.0765,42.0765,62700.0
2010-12-13 14:15:00,56.2,56.31,56.19,56.25,81400.0,42.084,42.1664,42.0765,42.1214,81400.0
2010-12-13 14:20:00,56.25,56.36,56.25,56.34,33800.0,42.1214,42.2038,42.1214,42.1888,33800.0
2010-12-13 14:25:00,56.33,56.36,56.31,56.34,29400.0,42.1814,42.2038,42.1664,42.1888,29400.0
2010-12-13 14:30:00,56.34,56.35,56.26,56.3,48500.0,42.1888,42.1963,42.1289,42.1589,48500.0
2010-12-13 14:35:00,56.29,56.42,56.29,56.39,125000.0,42.1514,42.2487,42.1514,42.2263,125000.0
2010-12-13 14:40:00,56.38,56.4,56.34,56.39,43100.0,42.2188,42.2338,42.1888,42.2263,43100.0
2010-12-13 14:45:00,56.39,56.54,56.39,56.48,136900.0,42.2263,42.3386,42.2263,42.2937,136900.0
2010-12-13 14:50:00,56.48,56.49,56.44,56.48,34200.0,42.2937,42.3012,42.2637,42.2937,34200.0
2010-12-13 14:55:00,56.48,56.53,56.45,56.53,80000.0,42.2937,42.3311,42.2712,42.3311,80000.0
2010-12-13 15:00:00,56.53,56.55,56.48,56.49,67900.0,42.3311,42.3461,42.2937,42.3012,67900.0
2010-12-13 15:05:00,56.49,56.49,56.41,56.42,58000.0,42.3012,42.3012,42.2413,42.2487,58000.0
2010-12-13 15:10:00,56.42,56.42,56.3,56.3,125800.0,42.2487,42.2487,42.1589,42.1589,125800.0
2010-12-13 15:15:00,56.3,56.31,56.23,56.24,159500.0,42.1589,42.1664,42.1065,42.114,159500.0
2010-12-13 15:20:00,56.25,56.26,56.13,56.18,178900.0,42.1214,42.1289,42.0316,42.069,178900.0
2010-12-13 15:25:00,56.19,56.2,56.12,56.13,119500.0,42.0765,42.084,42.0241,42.0316,119500.0
2010-12-13 15:30:00,56.13,56.2,56.0,56.01,246400.0,42.0316,42.084,41.9342,41.9417,246400.0
2010-12-13 15:35:00,56.01,56.03,55.84,55.87,369800.0,41.9417,41.9567,41.8144,41.8369,369800.0
2010-12-13 15:40:00,55.87,55.94,55.84,55.85,353300.0,41.8369,41.8893,41.8144,41.8219,353300.0
2010-12-13 15:45:00,55.84,55.97,55.59,55.67,517300.0,41.8144,41.9118,41.6272,41.6871,517300.0
2010-12-13 15:50:00,55.67,55.76,55.6,55.63,422500.0,41.6871,41.7545,41.6347,41.6572,422500.0
2010-12-13 15:55:00,55.64,55.66,55.53,55.58,473700.0,41.6647,41.6796,41.5823,41.6197,473700.0
2010-12-14 09:30:00,55.5,55.52,54.96,55.23,212200.0,41.5598,41.5748,41.1555,41.3576,212200.0
2010-12-14 09:35:00,55.24,55.26,54.91,54.99,110700.0,41.3651,41.3801,41.118,41.1779,110700.0
2010-12-14 09:40:00,54.99,55.05,54.61,54.66,143600.0,41.1779,41.2229,40.8934,40.9308,143600.0
2010-12-14 09:45:00,54.66,54.72,54.38,54.68,98000.0,40.9308,40.9757,40.7211,40.9458,98000.0
2010-12-14 09:50:00,54.7,54.89,54.55,54.83,97300.0,40.9608,41.103,40.8484,41.0581,97300.0
2010-12-14 09:55:00,54.86,54.98,54.83,54.97,36700.0,41.0806,41.1704,41.0581,41.1629,36700.0
2010-12-14 10:00:00,54.97,55.03,54.79,54.8,82300.0,41.1629,41.2079,41.0282,41.0356,82300.0
2010-12-14 10:05:00,54.8,54.84,54.73,54.81,115500.0,41.0356,41.0656,40.9832,41.0431,115500.0
2010-12-14 10:10:00,54.82,54.84,54.68,54.76,37400.0,41.0506,41.0656,40.9458,41.0057,37400.0
2010-12-14 10:15:00,54.74,54.92,54.74,54.89,67000.0,40.9907,41.1255,40.9907,41.103,67000.0
2010-12-14 10:20:00,54.89,54.93,54.86,54.87,59700.0,41.103,41.133,41.0806,41.0881,59700.0
2010-12-14 10:25:00,54.87,54.94,54.84,54.89,32400.0,41.0881,41.1405,41.0656,41.103,32400.0
2010-12-14 10:30:00,54.89,54.92,54.75,54.75,44900.0,41.103,41.1255,40.9982,40.9982,44900.0
2010-12-14 10:35:00,54.74,54.79,54.7,54.76,30700.0,40.9907,41.0282,40.9608,41.0057,30700.0
2010-12-14 10:40:00,54.76,54.81,54.73,54.77,34600.0,41.0057,41.0431,40.9832,41.0132,34600.0
2010-12-14 10:45:00,54.78,54.8,54.69,54.69,31700.0,41.0207,41.0356,40.9533,40.9533,31700.0
2010-12-14 10:50:00,54.69,54.71,54.56,54.57,61000.0,40.9533,40.9683,40.8559,40.8634,61000.0
2010-12-14 10:55:00,54.58,54.67,54.31,54.32,118500.0,40.8709,40.9383,40.6687,40.6762,118500.0
2010-12-14 11:00:00,54.33,54.44,54.31,54.43,142300.0,40.6837,40.7661,40.6687,40.7586,142300.0
2010-12-14 11:05:00,54.44,54.44,54.34,54.34,51400.0,40.7661,40.7661,40.6912,40.6912,51400.0
2010-12-14 11:10:00,54.35,54.47,54.35,54.44,51500.0,40.6987,40.7885,40.6987,40.7661,51500.0
2010-12-14 11:15:00,54.46,54.5,54.41,54.44,25200.0,40.781,40.811,40.7436,40.7661,25200.0
2010-12-14 11:20:00,54.45,54.47,54.2,54.22,67600.0,40.7736,40.7885,40.5864,40.6013,67600.0
2010-12-14 11:25:00,54.21,54.31,54.16,54.27,45500.0,40.5938,40.6687,40.5564,40.6388,45500.0
2010-12-14 11:30:00,54.27,54.36,54.25,54.33,30200.0,40.6388,40.7062,40.6238,40.6837,30200.0
2010-12-14 11:35:00,54.34,54.45,54.3,54.44,34700.0,40.6912,40.7736,40.6612,40.7661,34700.0
2010-12-14 11:40:00,54.44,54.55,54.37,54.51,30900.0,40.7661,40.8484,40.7137,40.8185,30900.0
2010-12-14 11:45:00,54.51,54.58,54.51,54.54,60200.0,40.8185,40.8709,40.8185,40.841,60200.0
2010-12-14 11:50:00,54.54,54.56,54.45,54.49,37300.0,40.841,40.8559,40.7736,40.8035,37300.0
2010-12-14 11:55:00,54.49,54.51,54.42,54.47,34600.0,40.8035,40.8185,40.7511,40.7885,34600.0
2010-12-14 12:00:00,54.48,54.6,54.48,54.6,31300.0,40.796,40.8859,40.796,40.8859,31300.0
2010-12-14 12:05:00,54.61,54.66,54.53,54.62,45900.0,40.8934,40.9308,40.8335,40.9009,45900.0
2010-12-14 12:10:00,54.62,54.66,54.62,54.62,29600.0,40.9009,40.9308,40.9009,40.9009,29600.0
2010-12-14 12:15:00,54.63,54.72,54.63,54.69,49600.0,40.9083,40.9757,40.9083,40.9533,49600.0
2010-12-14 12:20:00,54.69,54.69,54.46,54.47,47900.0,40.9533,40.9533,40.781,40.7885,47900.0
2010-12-14 12:25:00,54.47,54.47,54.34,54.37,52500.0,40.7885,40.7885,40.6912,40.7137,52500.0
2010-12-14 12:30:00,54.37,54.39,54.29,54.3,33600.0,40.7137,40.7286,40.6537,40.6612,33600.0
2010-12-14 12:35:00,54.3,54.33,54.21,54.22,39400.0,40.6612,40.6837,40.5938,40.6013,39400.0
2010-12-14 12:40:00,54.22,54.26,54.18,54.18,50800.0,40.6013,40.6313,40.5714,40.5714,50800.0
2010-12-14 12:45:00,54.17,54.21,54.12,54.17,32500.0,40.5639,40.5938,40.5264,40.5639,32500.0
2010-12-14 12:50:00,54.17,54.17,54.04,54.14,120300.0,40.5639,40.5639,40.4665,40.5414,120300.0
2010-12-14 12:55:00,54.14,54.14,54.06,54.07,53200.0,40.5414,40.5414,40.4815,40.489,53200.0
2010-12-14 13:00:00,54.06,54.17,54.06,54.17,43200.0,40.4815,40.5639,40.4815,40.5639,43200.0
2010-12-14 13:05:00,54.17,54.19,54.1,54.19,40400.0,40.5639,40.5789,40.5115,40.5789,40400.0
2010-12-14 13:10:00,54.18,54.22,54.11,54.14,42600.0,40.5714,40.6013,40.519,40.5414,42600.0
2010-12-14 13:15:00,54.14,54.15,54.09,54.14,18100.0,40.5414,40.5489,40.504,40.5414,18100.0
2010-12-14 13:20:00,54.14,54.16,54.08,54.1,17700.0,40.5414,40.5564,40.4965,40.5115,17700.0
2010-12-14 13:25:00,54.11,54.16,54.06,54.14,64700.0,40.519,40.5564,40.4815,40.5414,64700.0
2010-12-14 13:30:00,54.15,54.15,54.08,54.1,49700.0,40.5489,40.5489,40.4965,40.5115,49700.0
2010-12-14 13:35:00,54.1,54.15,54.07,54.14,60500.0,40.5115,40.5489,40.489,40.5414,60500.0
2010-12-14 13:40:00,54.14,54.24,54.1,54.19,40200.0,40.5414,40.6163,40.5115,40.5789,40200.0
2010-12-14 13:45:00,54.19,54.26,54.14,54.25,50300.0,40.5789,40.6313,40.5414,40.6238,50300.0
2010-12-14 13:50:00,54.25,54.27,54.16,54.23,34300.0,40.6238,40.6388,40.5564,40.6088,34300.0
2010-12-14 13:55:00,54.23,54.25,54.2,54.24,27200.0,40.6088,40.6238,40.5864,40.6163,27200.0
2010-12-14 14:00:00,54.24,54.29,54.2,54.23,59800.0,40.6163,40.6537,40.5864,40.6088,59800.0
2010-12-14 14:05:00,54.22,54.23,54.13,54.23,30400.0,40.6013,40.6088,40.5339,40.6088,30400.0
2010-12-14 14:10:00,54.23,54.28,54.1,54.17,27500.0,40.6088,40.6463,40.5115,40.5639,27500.0
2010-12-14 14:15:00,54.17,54.25,54.11,54.14,84100.0,40.5639,40.6238,40.519,40.5414,84100.0
2010-12-14 14:20:00,54.15,54.17,54.02,54.06,75300.0,40.5489,40.5639,40.4516,40.4815,75300.0
2010-12-14 14:25:00,54.06,54.1,53.98,54.09,147800.0,40.4815,40.5115,40.4216,40.504,147800.0
2010-12-14 14:30:00,54.09,54.09,53.93,53.95,109900.0,40.504,40.504,40.3842,40.3991,109900.0
2010-12-14 14:35:00,53.97,54.01,53.88,53.89,49000.0,40.4141,40.4441,40.3467,40.3542,49000.0
2010-12-14 14:40:00,53.9,54.01,53.59,53.6,161000.0,40.3617,40.4441,40.1296,40.1371,161000.0
2010-12-14 14:45:00,53.61,53.74,53.57,53.72,145000.0,40.1445,40.2419,40.1146,40.2269,145000.0
2010-12-14 14:50:00,53.69,53.72,53.58,53.58,92800.0,40.2045,40.2269,40.1221,40.1221,92800.0
2010-12-14 14:55:00,53.59,53.6,53.42,53.53,242700.0,40.1296,40.1371,40.0023,40.0846,242700.0
2010-12-14 15:00:00,53.54,53.66,53.53,53.6,93400.0,40.0921,40.182,40.0846,40.1371,93400.0
2010-12-14 15:05:00,53.61,53.72,53.6,53.69,63600.0,40.1445,40.2269,40.1371,40.2045,63600.0
2010-12-14 15:10:00,53.69,53.69,53.5,53.53,88400.0,40.2045,40.2045,40.0622,40.0846,88400.0
2010-12-14 15:15:00,53.52,53.53,53.44,53.44,95800.0,40.0772,40.0846,40.0172,40.0172,95800.0
2010-12-14 15:20:00,53.44,53.44,53.18,53.31,199600.0,40.0172,40.0172,39.8226,39.9199,199600.0
2010-12-14 15:25:00,53.3,53.32,53.18,53.27,119000.0,39.9124,39.9274,39.8226,39.8899,119000.0
2010-12-14 15:30:00,53.27,53.34,53.14,53.14,224000.0,39.8899,39.9424,39.7926,39.7926,224000.0
2010-12-14 15:35:00,53.16,53.19,52.93,52.96,433100.0,39.8076,39.83,39.6353,39.6578,433100.0
2010-12-14 15:40:00,52.97,53.14,52.96,53.08,486700.0,39.6653,39.7926,39.6578,39.7477,486700.0
2010-12-14 15:45:00,53.09,53.37,53.06,53.33,327500.0,39.7552,39.9648,39.7327,39.9349,327500.0
2010-12-14 15:50:00,53.33,53.46,53.29,53.4,333600.0,39.9349,40.0322,39.9049,39.9873,333600.0
2010-12-14 15:55:00,53.4,53.53,53.39,53.47,247400.0,39.9873,40.0846,39.9798,40.0397,247400.0
2010-12-15 09:30:00,53.45,53.57,53.27,53.33,111700.0,40.0247,40.1146,39.8899,39.9349,111700.0
2010-12-15 09:35:00,53.33,53.34,53.02,53.12,92500.0,39.9349,39.9424,39.7027,39.7776,92500.0
2010-12-15 09:40:00,53.15,53.21,52.88,53.08,102400.0,39.8001,39.845,39.5979,39.7477,102400.0
2010-12-15 09:45:00,53.08,53.22,52.9,53.0,68300.0,39.7477,39.8525,39.6129,39.6878,68300.0
2010-12-15 09:50:00,52.98,52.99,52.55,52.63,156200.0,39.6728,39.6803,39.3508,39.4107,156200.0
2010-12-15 09:55:00,52.61,52.91,52.59,52.87,97000.0,39.3957,39.6204,39.3807,39.5904,97000.0
2010-12-15 10:00:00,52.87,53.3,52.79,53.24,160300.0,39.5904,39.9124,39.5305,39.8675,160300.0
2010-12-15 10:05:00,53.22,53.37,52.99,52.99,123900.0,39.8525,39.9648,39.6803,39.6803,123900.0
2010-12-15 10:10:00,52.99,53.26,52.99,53.26,163800.0,39.6803,39.8825,39.6803,39.8825,163800.0
2010-12-15 10:15:00,53.26,53.27,53.11,53.14,164300.0,39.8825,39.8899,39.7701,39.7926,164300.0
2010-12-15 10:20:00,53.13,53.28,53.11,53.24,145300.0,39.7851,39.8974,39.7701,39.8675,145300.0
2010-12-15 10:25:00,53.25,53.26,53.13,53.22,63100.0,39.875,39.8825,39.7851,39.8525,63100.0
2010-12-15 10:30:00,53.23,53.36,53.2,53.33,91200.0,39.86,39.9573,39.8375,39.9349,91200.0
2010-12-15 10:35:00,53.34,53.57,53.3,53.51,95200.0,39.9424,40.1146,39.9124,40.0697,95200.0
2010-12-15 10:40:00,53.52,53.72,53.49,53.64,101300.0,40.0772,40.2269,40.0547,40.167,101300.0
2010-12-15 10:45:00,53.63,53.69,53.52,53.6,32500.0,40.1595,40.2045,40.0772,40.1371,32500.0
2010-12-15 10:50:00,53.59,53.64,53.53,53.63,23800.0,40.1296,40.167,40.0846,40.1595,23800.0
2010-12-15 10:55:00,53.64,53.83,53.62,53.79,73100.0,40.167,40.3093,40.152,40.2793,73100.0
2010-12-15 11:00:00,53.78,53.85,53.71,53.84,73400.0,40.2718,40.3243,40.2194,40.3168,73400.0
2010-12-15 11:05:00,53.85,53.89,53.62,53.68,98400.0,40.3243,40.3542,40.152,40.197,98400.0
2010-12-15 11:10:00,53.64,53.64,53.33,53.36,84200.0,40.167,40.167,39.9349,39.9573,84200.0
2010-12-15 11:15:00,53.36,53.39,53.2,53.34,39400.0,39.9573,39.9798,39.8375,39.9424,39400.0
2010-12-15 11:20:00,53.34,53.35,53.24,53.29,30300.0,39.9424,39.9499,39.8675,39.9049,30300.0
2010-12-15 11:25:00,53.28,53.46,53.25,53.45,67200.0,39.8974,40.0322,39.875,40.0247,67200.0
2010-12-15 11:30:00,53.46,53.46,53.22,53.27,79300.0,40.0322,40.0322,39.8525,39.8899,79300.0
2010-12-15 11:35:00,53.26,53.38,53.26,53.3,18200.0,39.8825,39.9723,39.8825,39.9124,18200.0
2010-12-15 11:40:00,53.29,53.29,53.21,53.28,34200.0,39.9049,39.9049,39.845,39.8974,34200.0
2010-12-15 11:45:00,53.28,53.35,53.25,53.35,30500.0,39.8974,39.9499,39.875,39.9499,30500.0
2010-12-15 11:50:00,53.34,53.35,53.25,53.3,30800.0,39.9424,39.9499,39.875,39.9124,30800.0
2010-12-15 11:55:00,53.29,53.34,53.19,53.19,40400.0,39.9049,39.9424,39.83,39.83,40400.0
2010-12-15 12:00:00,53.2,53.27,53.17,53.27,40800.0,39.8375,39.8899,39.8151,39.8899,40800.0
2010-12-15 12:05:00,53.27,53.27,53.23,53.26,23200.0,39.8899,39.8899,39.86,39.8825,23200.0
2010-12-15 12:10:00,53.26,53.3,53.22,53.22,24100.0,39.8825,39.9124,39.8525,39.8525,24100.0
2010-12-15 12:15:00,53.24,53.32,53.23,53.29,22200.0,39.8675,39.9274,39.86,39.9049,22200.0
2010-12-15 12:20:00,53.28,53.28,53.19,53.21,13700.0,39.8974,39.8974,39.83,39.845,13700.0
2010-12-15 12:25:00,53.2,53.26,53.2,53.25,17500.0,39.8375,39.8825,39.8375,39.875,17500.0
2010-12-15 12:30:00,53.26,53.26,53.21,53.24,8400.0,39.8825,39.8825,39.845,39.8675,8400.0
2010-12-15 12:35:00,53.23,53.24,53.12,53.13,22400.0,39.86,39.8675,39.7776,39.7851,22400.0
2010-12-15 12:40:00,53.12,53.13,53.02,53.07,34300.0,39.7776,39.7851,39.7027,39.7402,34300.0
2010-12-15 12:45:00,53.07,53.07,52.89,52.9,53900.0,39.7402,39.7402,39.6054,39.6129,53900.0
2010-12-15 12:50:00,52.9,52.9,52.66,52.68,41200.0,39.6129,39.6129,39.4332,39.4481,41200.0
2010-12-15 12:55:00,52.69,52.8,52.69,52.8,20000.0,39.4556,39.538,39.4556,39.538,20000.0
2010-12-15 13:00:00,52.79,52.84,52.71,52.72,29400.0,39.5305,39.568,39.4706,39.4781,29400.0
2010-12-15 13:05:00,52.73,52.82,52.69,52.78,21300.0,39.4856,39.553,39.4556,39.523,21300.0
2010-12-15 13:10:00,52.79,52.91,52.79,52.85,21800.0,39.5305,39.6204,39.5305,39.5754,21800.0
2010-12-15 13:15:00,52.83,52.89,52.76,52.86,16200.0,39.5605,39.6054,39.508,39.5829,16200.0
2010-12-15 13:20:00,52.84,52.91,52.81,52.82,16700.0,39.568,39.6204,39.5455,39.553,16700.0
2010-12-15 13:25:00,52.81,52.82,52.73,52.81,28500.0,39.5455,39.553,39.4856,39.5455,28500.0
2010-12-15 13:30:00,52.81,52.89,52.79,52.88,19200.0,39.5455,39.6054,39.5305,39.5979,19200.0
2010-12-15 13:35:00,52.89,52.9,52.79,52.8,42200.0,39.6054,39.6129,39.5305,39.538,42200.0
2010-12-15 13:40:00,52.8,52.88,52.71,52.73,74300.0,39.538,39.5979,39.4706,39.4856,74300.0
2010-12-15 13:45:00,52.72,52.72,52.61,52.63,34400.0,39.4781,39.4781,39.3957,39.4107,34400.0
2010-12-15 13:50:00,52.63,52.75,52.62,52.7,77700.0,39.4107,39.5006,39.4032,39.4631,77700.0
2010-12-15 13:55:00,52.7,52.8,52.69,52.77,54300.0,39.4631,39.538,39.4556,39.5155,54300.0
2010-12-15 14:00:00,52.78,52.8,52.71,52.77,43200.0,39.523,39.538,39.4706,39.5155,43200.0
2010-12-15 14:05:00,52.77,52.82,52.69,52.74,58200.0,39.5155,39.553,39.4556,39.4931,58200.0
2010-12-15 14:10:00,52.73,52.76,52.7,52.75,25300.0,39.4856,39.508,39.4631,39.5006,25300.0
2010-12-15 14:15:00,52.75,52.79,52.73,52.78,89200.0,39.5006,39.5305,39.4856,39.523,89200.0
2010-12-15 14:20:00,52.79,52.83,52.77,52.78,50400.0,39.5305,39.5605,39.5155,39.523,50400.0
2010-12-15 14:25:00,52.78,52.78,52.62,52.62,41100.0,39.523,39.523,39.4032,39.4032,41100.0
2010-12-15 14:30:00,52.64,52.64,52.47,52.61,70600.0,39.4182,39.4182,39.2909,39.3957,70600.0
2010-12-15 14:35:00,52.62,52.66,52.55,52.57,43200.0,39.4032,39.4332,39.3508,39.3658,43200.0
2010-12-15 14:40:00,52.57,52.58,52.47,52.47,66100.0,39.3658,39.3733,39.2909,39.2909,66100.0
2010-12-15 14:45:00,52.46,52.61,52.45,52.47,47200.0,39.2834,39.3957,39.2759,39.2909,47200.0
2010-12-15 14:50:00,52.48,52.57,52.45,52.55,47900.0,39.2984,39.3658,39.2759,39.3508,47900.0
2010-12-15 14:55:00,52.54,52.54,52.43,52.47,48900.0,39.3433,39.3433,39.2609,39.2909,48900.0
2010-12-15 15:00:00,52.48,52.62,52.45,52.62,56400.0,39.2984,39.4032,39.2759,39.4032,56400.0
2010-12-15 15:05:00,52.58,52.63,52.52,52.53,43800.0,39.3733,39.4107,39.3283,39.3358,43800.0
2010-12-15 15:10:00,52.53,52.58,52.48,52.54,50400.0,39.3358,39.3733,39.2984,39.3433,50400.0
2010-12-15 15:15:00,52.55,52.62,52.51,52.6,67800.0,39.3508,39.4032,39.3208,39.3882,67800.0
2010-12-15 15:20:00,52.59,52.68,52.57,52.6,81100.0,39.3807,39.4481,39.3658,39.3882,81100.0
2010-12-15 15:25:00,52.6,52.62,52.55,52.6,128900.0,39.3882,39.4032,39.3508,39.3882,128900.0
2010-12-15 15:30:00,52.6,52.61,52.52,52.6,62200.0,39.3882,39.3957,39.3283,39.3882,62200.0
2010-12-15 15:35:00,52.59,52.71,52.54,52.63,101500.0,39.3807,39.4706,39.3433,39.4107,101500.0
2010-12-15 15:40:00,52.64,52.69,52.54,52.6,103700.0,39.4182,39.4556,39.3433,39.3882,103700.0
2010-12-15 15:45:00,52.59,52.65,52.52,52.61,134100.0,39.3807,39.4257,39.3283,39.3957,134100.0
2010-12-15 15:50:00,52.63,52.68,52.59,52.61,245200.0,39.4107,39.4481,39.3807,39.3957,245200.0
2010-12-15 15:55:00,52.62,52.68,52.55,52.66,211900.0,39.4032,39.4481,39.3508,39.4332,211900.0
2010-12-16 09:30:00,52.85,53.19,52.77,52.84,68000.0,39.5754,39.83,39.5155,39.568,68000.0
2010-12-16 09:35:00,52.87,52.99,52.78,52.9,51100.0,39.5904,39.6803,39.523,39.6129,51100.0
2010-12-16 09:40:00,52.93,53.09,52.92,53.06,36200.0,39.6353,39.7552,39.6279,39.7327,36200.0
2010-12-16 09:45:00,53.02,53.13,53.0,53.06,16400.0,39.7027,39.7851,39.6878,39.7327,16400.0
2010-12-16 09:50:00,53.06,53.09,52.9,52.97,69000.0,39.7327,39.7552,39.6129,39.6653,69000.0
2010-12-16 09:55:00,52.94,52.99,52.86,52.9,20900.0,39.6428,39.6803,39.5829,39.6129,20900.0
2010-12-16 10:00:00,52.86,53.1,52.78,53.08,49200.0,39.5829,39.7626,39.523,39.7477,49200.0
2010-12-16 10:05:00,53.08,53.24,53.04,53.24,65900.0,39.7477,39.8675,39.7177,39.8675,65900.0
2010-12-16 10:10:00,53.24,53.29,53.16,53.27,53200.0,39.8675,39.9049,39.8076,39.8899,53200.0
2010-12-16 10:15:00,53.26,53.43,53.25,53.38,64300.0,39.8825,40.0098,39.875,39.9723,64300.0
2010-12-16 10:20:00,53.38,53.49,53.35,53.37,29900.0,39.9723,40.0547,39.9499,39.9648,29900.0
2010-12-16 10:25:00,53.37,53.47,53.36,53.39,25300.0,39.9648,40.0397,39.9573,39.9798,25300.0
2010-12-16 10:30:00,53.36,53.4,53.28,53.3,25300.0,39.9573,39.9873,39.8974,39.9124,25300.0
2010-12-16 10:35:00,53.31,53.52,53.26,53.52,43300.0,39.9199,40.0772,39.8825,40.0772,43300.0
2010-12-16 10:40:00,53.51,53.58,53.45,53.5,53100.0,40.0697,40.1221,40.0247,40.0622,53100.0
2010-12-16 10:45:00,53.5,53.63,53.47,53.58,98900.0,40.0622,40.1595,40.0397,40.1221,98900.0
2010-12-16 10:50:00,53.58,53.6,53.42,53.59,37100.0,40.1221,40.1371,40.0023,40.1296,37100.0
2010-12-16 10:55:00,53.6,53.65,53.58,53.62,43700.0,40.1371,40.1745,40.1221,40.152,43700.0
2010-12-16 11:00:00,53.61,53.65,53.58,53.62,24000.0,40.1445,40.1745,40.1221,40.152,24000.0
2010-12-16 11:05:00,53.62,53.7,53.62,53.67,31200.0,40.152,40.2119,40.152,40.1895,31200.0
2010-12-16 11:10:00,53.67,53.94,53.67,53.93,84500.0,40.1895,40.3917,40.1895,40.3842,84500.0
2010-12-16 11:15:00,53.94,54.0,53.86,53.99,61300.0,40.3917,40.4366,40.3318,40.4291,61300.0
2010-12-16 11:20:00,53.98,54.07,53.92,53.98,86700.0,40.4216,40.489,40.3767,40.4216,86700.0
2010-12-16 11:25:00,53.99,54.26,53.99,54.11,62100.0,40.4291,40.6313,40.4291,40.519,62100.0
2010-12-16 11:30:00,54.11,54.14,53.89,53.9,75700.0,40.519,40.5414,40.3542,40.3617,75700.0
2010-12-16 11:35:00,53.89,53.95,53.89,53.94,96500.0,40.3542,40.3991,40.3542,40.3917,96500.0
2010-12-16 11:40:00,53.94,53.95,53.85,53.86,16200.0,40.3917,40.3991,40.3243,40.3318,16200.0
2010-12-16 11:45:00,53.86,53.9,53.78,53.86,25100.0,40.3318,40.3617,40.2718,40.3318,25100.0
2010-12-16 11:50:00,53.87,53.9,53.82,53.87,15700.0,40.3392,40.3617,40.3018,40.3392,15700.0
2010-12-16 11:55:00,53.88,53.95,53.83,53.94,35000.0,40.3467,40.3991,40.3093,40.3917,35000.0
2010-12-16 12:00:00,53.92,53.92,53.79,53.86,55500.0,40.3767,40.3767,40.2793,40.3318,55500.0
2010-12-16 12:05:00,53.87,53.95,53.8,53.81,22200.0,40.3392,40.3991,40.2868,40.2943,22200.0
2010-12-16 12:10:00,53.81,53.82,53.71,53.72,33400.0,40.2943,40.3018,40.2194,40.2269,33400.0
2010-12-16 12:15:00,53.72,53.72,53.62,53.62,81400.0,40.2269,40.2269,40.152,40.152,81400.0
2010-12-16 12:20:00,53.62,53.67,53.58,53.58,43500.0,40.152,40.1895,40.1221,40.1221,43500.0
2010-12-16 12:25:00,53.58,53.6,53.52,53.58,25000.0,40.1221,40.1371,40.0772,40.1221,25000.0
2010-12-16 12:30:00,53.58,53.64,53.58,53.61,40100.0,40.1221,40.167,40.1221,40.1445,40100.0
2010-12-16 12:35:00,53.6,53.6,53.52,53.54,30200.0,40.1371,40.1371,40.0772,40.0921,30200.0
2010-12-16 12:40:00,53.55,53.59,53.5,53.58,42900.0,40.0996,40.1296,40.0622,40.1221,42900.0
2010-12-16 12:45:00,53.57,53.67,53.57,53.66,22400.0,40.1146,40.1895,40.1146,40.182,22400.0
2010-12-16 12:50:00,53.65,53.66,53.6,53.62,18400.0,40.1745,40.182,40.1371,40.152,18400.0
2010-12-16 12:55:00,53.61,53.62,53.58,53.6,14800.0,40.1445,40.152,40.1221,40.1371,14800.0
2010-12-16 13:00:00,53.6,53.6,53.56,53.56,19000.0,40.1371,40.1371,40.1071,40.1071,19000.0
2010-12-16 13:05:00,53.56,53.58,53.51,53.58,24700.0,40.1071,40.1221,40.0697,40.1221,24700.0
2010-12-16 13:10:00,53.58,53.6,53.53,53.58,47600.0,40.1221,40.1371,40.0846,40.1221,47600.0
2010-12-16 13:15:00,53.57,53.59,53.54,53.56,20600.0,40.1146,40.1296,40.0921,40.1071,20600.0
2010-12-16 13:20:00,53.56,53.58,53.54,53.57,48000.0,40.1071,40.1221,40.0921,40.1146,48000.0
2010-12-16 13:25:00,53.57,53.62,53.56,53.6,32000.0,40.1146,40.152,40.1071,40.1371,32000.0
2010-12-16 13:30:00,53.61,53.63,53.56,53.6,27300.0,40.1445,40.1595,40.1071,40.1371,27300.0
2010-12-16 13:35:00,53.61,53.62,53.58,53.6,23300.0,40.1445,40.152,40.1221,40.1371,23300.0
2010-12-16 13:40:00,53.59,53.61,53.58,53.6,39100.0,40.1296,40.1445,40.1221,40.1371,39100.0
2010-12-16 13:45:00,53.6,53.72,53.58,53.72,19400.0,40.1371,40.2269,40.1221,40.2269,19400.0
2010-12-16 13:50:00,53.71,53.77,53.69,53.69,59700.0,40.2194,40.2644,40.2045,40.2045,59700.0
2010-12-16 13:55:00,53.68,53.7,53.64,53.67,30300.0,40.197,40.2119,40.167,40.1895,30300.0
2010-12-16 14:00:00,53.67,53.7,53.64,53.66,29000.0,40.1895,40.2119,40.167,40.182,29000.0
2010-12-16 14:05:00,53.67,53.7,53.6,53.63,21200.0,40.1895,40.2119,40.1371,40.1595,21200.0
2010-12-16 14:10:00,53.64,53.69,53.6,53.63,20000.0,40.167,40.2045,40.1371,40.1595,20000.0
2010-12-16 14:15:00,53.63,53.63,53.56,53.57,20000.0,40.1595,40.1595,40.1071,40.1146,20000.0
2010-12-16 14:20:00,53.57,53.65,53.54,53.65,18100.0,40.1146,40.1745,40.0921,40.1745,18100.0
2010-12-16 14:25:00,53.64,53.66,53.58,53.65,8600.0,40.167,40.182,40.1221,40.1745,8600.0
2010-12-16 14:30:00,53.65,53.65,53.55,53.58,33200.0,40.1745,40.1745,40.0996,40.1221,33200.0
2010-12-16 14:35:00,53.55,53.58,53.52,53.55,29300.0,40.0996,40.1221,40.0772,40.0996,29300.0
2010-12-16 14:40:00,53.55,53.63,53.54,53.54,27700.0,40.0996,40.1595,40.0921,40.0921,27700.0
2010-12-16 14:45:00,53.53,53.6,53.5,53.53,43900.0,40.0846,40.1371,40.0622,40.0846,43900.0
2010-12-16 14:50:00,53.53,53.53,53.47,53.51,41700.0,40.0846,40.0846,40.0397,40.0697,41700.0
2010-12-16 14:55:00,53.5,53.59,53.49,53.56,75700.0,40.0622,40.1296,40.0547,40.1071,75700.0
2010-12-16 15:00:00,53.56,53.65,53.56,53.63,53800.0,40.1071,40.1745,40.1071,40.1595,53800.0
2010-12-16 15:05:00,53.63,53.69,53.63,53.69,15900.0,40.1595,40.2045,40.1595,40.2045,15900.0
2010-12-16 15:10:00,53.68,53.68,53.58,53.6,38700.0,40.197,40.197,40.1221,40.1371,38700.0
2010-12-16 15:15:00,53.6,53.64,53.55,53.55,25000.0,40.1371,40.167,40.0996,40.0996,25000.0
2010-12-16 15:20:00,53.55,53.6,53.5,53.52,42600.0,40.0996,40.1371,40.0622,40.0772,42600.0
2010-12-16 15:25:00,53.51,53.63,53.51,53.63,54900.0,40.0697,40.1595,40.0697,40.1595,54900.0
2010-12-16 15:30:00,53.63,53.65,53.57,53.62,46700.0,40.1595,40.1745,40.1146,40.152,46700.0
2010-12-16 15:35:00,53.61,53.7,53.6,53.65,37300.0,40.1445,40.2119,40.1371,40.1745,37300.0
2010-12-16 15:40:00,53.66,53.66,53.58,53.62,43300.0,40.182,40.182,40.1221,40.152,43300.0
2010-12-16 15:45:00,53.62,53.68,53.6,53.67,82700.0,40.152,40.197,40.1371,40.1895,82700.0
2010-12-16 15:50:00,53.67,53.73,53.64,53.67,117500.0,40.1895,40.2344,40.167,40.1895,117500.0
2010-12-16 15:55:00,53.68,53.74,53.65,53.72,175300.0,40.197,40.2419,40.1745,40.2269,175300.0
2010-12-17 09:30:00,53.63,53.71,53.5,53.69,1245400.0,40.1595,40.2194,40.0622,40.2045,1245400.0
2010-12-17 09:35:00,53.7,53.87,53.6,53.84,89100.0,40.2119,40.3392,40.1371,40.3168,89100.0
2010-12-17 09:40:00,53.82,53.82,53.54,53.55,52900.0,40.3018,40.3018,40.0921,40.0996,52900.0
2010-12-17 09:45:00,53.56,53.61,53.4,53.42,71100.0,40.1071,40.1445,39.9873,40.0023,71100.0
2010-12-17 09:50:00,53.44,53.5,53.33,53.35,45900.0,40.0172,40.0622,39.9349,39.9499,45900.0
2010-12-17 09:55:00,53.35,53.37,53.3,53.33,21700.0,39.9499,39.9648,39.9124,39.9349,21700.0
2010-12-17 10:00:00,53.33,53.33,53.2,53.22,66000.0,39.9349,39.9349,39.8375,39.8525,66000.0
2010-12-17 10:05:00,53.23,53.29,53.18,53.24,37900.0,39.86,39.9049,39.8226,39.8675,37900.0
2010-12-17 10:10:00,53.23,53.27,53.18,53.25,30100.0,39.86,39.8899,39.8226,39.875,30100.0
2010-12-17 10:15:00,53.25,53.4,53.24,53.4,30800.0,39.875,39.9873,39.8675,39.9873,30800.0
2010-12-17 10:20:00,53.4,53.56,53.39,53.46,68400.0,39.9873,40.1071,39.9798,40.0322,68400.0
2010-12-17 10:25:00,53.46,53.64,53.42,53.63,34400.0,40.0322,40.167,40.0023,40.1595,34400.0
2010-12-17 10:30:00,53.63,53.83,53.63,53.78,64600.0,40.1595,40.3093,40.1595,40.2718,64600.0
2010-12-17 10:35:00,53.78,53.83,53.7,53.79,35800.0,40.2718,40.3093,40.2119,40.2793,35800.0
2010-12-17 10:40:00,53.79,53.85,53.65,53.66,59800.0,40.2793,40.3243,40.1745,40.182,59800.0
2010-12-17 10:45:00,53.65,53.81,53.59,53.79,27100.0,40.1745,40.2943,40.1296,40.2793,27100.0
2010-12-17 10:50:00,53.78,53.79,53.64,53.67,58000.0,40.2718,40.2793,40.167,40.1895,58000.0
2010-12-17 10:55:00,53.69,53.79,53.65,53.73,17400.0,40.2045,40.2793,40.1745,40.2344,17400.0
2010-12-17 11:00:00,53.72,53.8,53.7,53.79,23900.0,40.2269,40.2868,40.2119,40.2793,23900.0
2010-12-17 11:05:00,53.8,53.87,53.77,53.86,20000.0,40.2868,40.3392,40.2644,40.3318,20000.0
2010-12-17 11:10:00,53.84,53.87,53.78,53.85,22100.0,40.3168,40.3392,40.2718,40.3243,22100.0
2010-12-17 11:15:00,53.85,54.0,53.82,54.0,32400.0,40.3243,40.4366,40.3018,40.4366,32400.0
2010-12-17 11:20:00,54.0,54.06,53.91,53.97,28100.0,40.4366,40.4815,40.3692,40.4141,28100.0
2010-12-17 11:25:00,53.97,54.03,53.89,54.02,28000.0,40.4141,40.4591,40.3542,40.4516,28000.0
2010-12-17 11:30:00,54.03,54.05,53.9,53.91,123300.0,40.4591,40.474,40.3617,40.3692,123300.0
2010-12-17 11:35:00,53.9,53.99,53.9,53.99,20200.0,40.3617,40.4291,40.3617,40.4291,20200.0
2010-12-17 11:40:00,54.0,54.0,53.93,53.93,16600.0,40.4366,40.4366,40.3842,40.3842,16600.0
2010-12-17 11:45:00,53.92,53.93,53.84,53.9,23300.0,40.3767,40.3842,40.3168,40.3617,23300.0
2010-12-17 11:50:00,53.9,53.9,53.79,53.84,29200.0,40.3617,40.3617,40.2793,40.3168,29200.0
2010-12-17 11:55:00,53.84,53.85,53.81,53.83,24300.0,40.3168,40.3243,40.2943,40.3093,24300.0
2010-12-17 12:00:00,53.83,53.84,53.74,53.83,33200.0,40.3093,40.3168,40.2419,40.3093,33200.0
2010-12-17 12:05:00,53.82,53.89,53.8,53.82,15100.0,40.3018,40.3542,40.2868,40.3018,15100.0
2010-12-17 12:10:00,53.81,53.83,53.76,53.78,8100.0,40.2943,40.3093,40.2569,40.2718,8100.0
2010-12-17 12:15:00,53.78,53.85,53.76,53.78,22400.0,40.2718,40.3243,40.2569,40.2718,22400.0
2010-12-17 12:20:00,53.78,53.85,53.78,53.85,14200.0,40.2718,40.3243,40.2718,40.3243,14200.0
2010-12-17 12:25:00,53.85,53.85,53.81,53.85,11500.0,40.3243,40.3243,40.2943,40.3243,11500.0
2010-12-17 12:30:00,53.85,53.87,53.81,53.84,12000.0,40.3243,40.3392,40.2943,40.3168,12000.0
2010-12-17 12:35:00,53.84,53.9,53.83,53.84,15300.0,40.3168,40.3617,40.3093,40.3168,15300.0
2010-12-17 12:40:00,53.84,53.87,53.8,53.82,19200.0,40.3168,40.3392,40.2868,40.3018,19200.0
2010-12-17 12:45:00,53.82,53.85,53.79,53.85,23200.0,40.3018,40.3243,40.2793,40.3243,23200.0
2010-12-17 12:50:00,53.84,53.85,53.79,53.81,15500.0,40.3168,40.3243,40.2793,40.2943,15500.0
2010-12-17 12:55:00,53.81,53.85,53.8,53.8,13600.0,40.2943,40.3243,40.2868,40.2868,13600.0
2010-12-17 13:00:00,53.81,53.84,53.77,53.78,52500.0,40.2943,40.3168,40.2644,40.2718,52500.0
2010-12-17 13:05:00,53.79,53.81,53.76,53.81,20900.0,40.2793,40.2943,40.2569,40.2943,20900.0
2010-12-17 13:10:00,53.81,53.81,53.74,53.76,24400.0,40.2943,40.2943,40.2419,40.2569,24400.0
2010-12-17 13:15:00,53.76,53.8,53.73,53.73,37000.0,40.2569,40.2868,40.2344,40.2344,37000.0
2010-12-17 13:20:00,53.72,53.79,53.72,53.78,11500.0,40.2269,40.2793,40.2269,40.2718,11500.0
2010-12-17 13:25:00,53.77,53.8,53.67,53.68,76500.0,40.2644,40.2868,40.1895,40.197,76500.0
2010-12-17 13:30:00,53.68,53.72,53.68,53.72,24900.0,40.197,40.2269,40.197,40.2269,24900.0
2010-12-17 13:35:00,53.72,53.73,53.7,53.72,61600.0,40.2269,40.2344,40.2119,40.2269,61600.0
2010-12-17 13:40:00,53.73,53.73,53.66,53.66,24200.0,40.2344,40.2344,40.182,40.182,24200.0
2010-12-17 13:45:00,53.67,53.75,53.67,53.73,42200.0,40.1895,40.2494,40.1895,40.2344,42200.0
2010-12-17 13:50:00,53.73,53.78,53.72,53.75,83700.0,40.2344,40.2718,40.2269,40.2494,83700.0
2010-12-17 13:55:00,53.75,53.8,53.74,53.76,122100.0,40.2494,40.2868,40.2419,40.2569,122100.0
2010-12-17 14:00:00,53.76,53.81,53.75,53.77,94000.0,40.2569,40.2943,40.2494,40.2644,94000.0
2010-12-17 14:05:00,53.77,53.81,53.74,53.75,12900.0,40.2644,40.2943,40.2419,40.2494,12900.0
2010-12-17 14:10:00,53.74,53.8,53.74,53.75,13500.0,40.2419,40.2868,40.2419,40.2494,13500.0
2010-12-17 14:15:00,53.76,53.82,53.75,53.81,16000.0,40.2569,40.3018,40.2494,40.2943,16000.0
2010-12-17 14:20:00,53.8,53.85,53.79,53.83,14200.0,40.2868,40.3243,40.2793,40.3093,14200.0
2010-12-17 14:25:00,53.82,53.86,53.79,53.85,15800.0,40.3018,40.3318,40.2793,40.3243,15800.0
2010-12-17 14:30:00,53.84,53.85,53.76,53.76,16300.0,40.3168,40.3243,40.2569,40.2569,16300.0
2010-12-17 14:35:00,53.75,53.77,53.71,53.74,21500.0,40.2494,40.2644,40.2194,40.2419,21500.0
2010-12-17 14:40:00,53.75,53.82,53.74,53.8,28700.0,40.2494,40.3018,40.2419,40.2868,28700.0
2010-12-17 14:45:00,53.79,53.8,53.73,53.79,25200.0,40.2793,40.2868,40.2344,40.2793,25200.0
2010-12-17 14:50:00,53.79,53.81,53.73,53.77,19100.0,40.2793,40.2943,40.2344,40.2644,19100.0
2010-12-17 14:55:00,53.77,53.78,53.73,53.74,34300.0,40.2644,40.2718,40.2344,40.2419,34300.0
2010-12-17 15:00:00,53.75,53.8,53.74,53.74,28900.0,40.2494,40.2868,40.2419,40.2419,28900.0
2010-12-17 15:05:00,53.75,53.81,53.75,53.8,51400.0,40.2494,40.2943,40.2494,40.2868,51400.0
2010-12-17 15:10:00,53.8,53.9,53.78,53.83,94900.0,40.2868,40.3617,40.2718,40.3093,94900.0
2010-12-17 15:15:00,53.84,53.88,53.83,53.86,42200.0,40.3168,40.3467,40.3093,40.3318,42200.0
2010-12-17 15:20:00,53.86,53.92,53.82,53.9,35600.0,40.3318,40.3767,40.3018,40.3617,35600.0
2010-12-17 15:25:00,53.91,53.94,53.88,53.9,47400.0,40.3692,40.3917,40.3467,40.3617,47400.0
2010-12-17 15:30:00,53.9,53.94,53.89,53.92,55700.0,40.3617,40.3917,40.3542,40.3767,55700.0
2010-12-17 15:35:00,53.91,53.94,53.82,53.87,67500.0,40.3692,40.3917,40.3018,40.3392,67500.0
2010-12-17 15:40:00,53.86,53.98,53.82,53.98,77100.0,40.3318,40.4216,40.3018,40.4216,77100.0
2010-12-17 15:45:00,53.96,53.96,53.81,53.87,110100.0,40.4066,40.4066,40.2943,40.3392,110100.0
2010-12-17 15:50:00,53.87,53.87,53.75,53.84,321100.0,40.3392,40.3392,40.2494,40.3168,321100.0
2010-12-17 15:55:00,53.83,53.89,53.76,53.76,317000.0,40.3093,40.3542,40.2569,40.2569,317000.0
2010-12-20 09:30:00,54.86,55.27,54.71,55.07,420600.0,41.0806,41.3876,40.9683,41.2378,420600.0
2010-12-20 09:35:00,55.08,55.41,54.95,55.31,234400.0,41.2453,41.4924,41.148,41.4176,234400.0
2010-12-20 09:40:00,55.31,55.35,55.13,55.25,165700.0,41.4176,41.4475,41.2828,41.3726,165700.0
2010-12-20 09:45:00,55.25,55.38,55.03,55.21,154200.0,41.3726,41.47,41.2079,41.3427,154200.0
2010-12-20 09:50:00,55.22,55.49,55.22,55.29,137800.0,41.3502,41.5523,41.3502,41.4026,137800.0
2010-12-20 09:55:00,55.29,55.35,55.17,55.31,76900.0,41.4026,41.4475,41.3127,41.4176,76900.0
2010-12-20 10:00:00,55.31,55.32,55.06,55.12,123400.0,41.4176,41.425,41.2303,41.2753,123400.0
2010-12-20 10:05:00,55.14,55.16,55.03,55.14,75000.0,41.2902,41.3052,41.2079,41.2902,75000.0
2010-12-20 10:10:00,55.15,55.27,54.98,55.17,103500.0,41.2977,41.3876,41.1704,41.3127,103500.0
2010-12-20 10:15:00,55.16,55.16,54.94,55.02,105100.0,41.3052,41.3052,41.1405,41.2004,105100.0
2010-12-20 10:20:00,55.03,55.1,54.9,54.96,59500.0,41.2079,41.2603,41.1105,41.1555,59500.0
2010-12-20 10:25:00,54.96,55.14,54.9,54.92,64400.0,41.1555,41.2902,41.1105,41.1255,64400.0
2010-12-20 10:30:00,54.93,55.14,54.9,55.06,36200.0,41.133,41.2902,41.1105,41.2303,36200.0
2010-12-20 10:35:00,55.07,55.07,54.86,54.94,38200.0,41.2378,41.2378,41.0806,41.1405,38200.0
2010-12-20 10:40:00,54.93,54.99,54.82,54.85,51200.0,41.133,41.1779,41.0506,41.0731,51200.0
2010-12-20 10:45:00,54.86,54.97,54.84,54.95,45400.0,41.0806,41.1629,41.0656,41.148,45400.0
2010-12-20 10:50:00,54.94,55.0,54.76,54.82,47800.0,41.1405,41.1854,41.0057,41.0506,47800.0
2010-12-20 10:55:00,54.85,54.88,54.77,54.82,25200.0,41.0731,41.0956,41.0132,41.0506,25200.0
2010-12-20 11:00:00,54.81,54.9,54.78,54.83,32700.0,41.0431,41.1105,41.0207,41.0581,32700.0
2010-12-20 11:05:00,54.82,54.82,54.59,54.65,61200.0,41.0506,41.0506,40.8784,40.9233,61200.0
2010-12-20 11:10:00,54.64,54.73,54.63,54.72,48900.0,40.9158,40.9832,40.9083,40.9757,48900.0
2010-12-20 11:15:00,54.72,54.97,54.72,54.95,67500.0,40.9757,41.1629,40.9757,41.148,67500.0
2010-12-20 11:20:00,54.95,54.97,54.91,54.97,20400.0,41.148,41.1629,41.118,41.1629,20400.0
2010-12-20 11:25:00,54.96,55.01,54.95,54.99,41600.0,41.1555,41.1929,41.148,41.1779,41600.0
2010-12-20 11:30:00,54.98,55.18,54.95,55.16,94100.0,41.1704,41.3202,41.148,41.3052,94100.0
2010-12-20 11:35:00,55.16,55.27,55.15,55.17,55700.0,41.3052,41.3876,41.2977,41.3127,55700.0
2010-12-20 11:40:00,55.18,55.3,55.1,55.18,66200.0,41.3202,41.4101,41.2603,41.3202,66200.0
2010-12-20 11:45:00,55.17,55.2,55.12,55.16,33300.0,41.3127,41.3352,41.2753,41.3052,33300.0
2010-12-20 11:50:00,55.16,55.2,55.12,55.18,29200.0,41.3052,41.3352,41.2753,41.3202,29200.0
2010-12-20 11:55:00,55.17,55.23,55.15,55.18,27600.0,41.3127,41.3576,41.2977,41.3202,27600.0
2010-12-20 12:00:00,55.18,55.18,55.11,55.13,26400.0,41.3202,41.3202,41.2678,41.2828,26400.0
2010-12-20 12:05:00,55.13,55.19,55.09,55.13,64900.0,41.2828,41.3277,41.2528,41.2828,64900.0
2010-12-20 12:10:00,55.13,55.22,55.12,55.22,21700.0,41.2828,41.3502,41.2753,41.3502,21700.0
2010-12-20 12:15:00,55.22,55.22,55.15,55.2,13800.0,41.3502,41.3502,41.2977,41.3352,13800.0
2010-12-20 12:20:00,55.2,55.2,55.13,55.16,23200.0,41.3352,41.3352,41.2828,41.3052,23200.0
2010-12-20 12:25:00,55.17,55.2,55.12,55.16,31500.0,41.3127,41.3352,41.2753,41.3052,31500.0
2010-12-20 12:30:00,55.18,55.21,55.13,55.16,24200.0,41.3202,41.3427,41.2828,41.3052,24200.0
2010-12-20 12:35:00,55.16,55.2,55.14,55.17,16400.0,41.3052,41.3352,41.2902,41.3127,16400.0
2010-12-20 12:40:00,55.17,55.29,55.16,55.29,32800.0,41.3127,41.4026,41.3052,41.4026,32800.0
2010-12-20 12:45:00,55.28,55.37,55.26,55.29,33400.0,41.3951,41.4625,41.3801,41.4026,33400.0
2010-12-20 12:50:00,55.28,55.33,55.27,55.31,24300.0,41.3951,41.4325,41.3876,41.4176,24300.0
2010-12-20 12:55:00,55.32,55.4,55.29,55.36,48000.0,41.425,41.4849,41.4026,41.455,48000.0
2010-12-20 13:00:00,55.36,55.37,55.31,55.34,25000.0,41.455,41.4625,41.4176,41.44,25000.0
2010-12-20 13:05:00,55.34,55.39,55.32,55.32,22600.0,41.44,41.4775,41.425,41.425,22600.0
2010-12-20 13:10:00,55.31,55.38,55.3,55.35,32600.0,41.4176,41.47,41.4101,41.4475,32600.0
2010-12-20 13:15:00,55.35,55.36,55.33,55.33,26700.0,41.4475,41.455,41.4325,41.4325,26700.0
2010-12-20 13:20:00,55.33,55.35,55.3,55.31,14500.0,41.4325,41.4475,41.4101,41.4176,14500.0
2010-12-20 13:25:00,55.31,55.32,55.22,55.24,29000.0,41.4176,41.425,41.3502,41.3651,29000.0
2010-12-20 13:30:00,55.24,55.28,55.23,55.24,22700.0,41.3651,41.3951,41.3576,41.3651,22700.0
2010-12-20 13:35:00,55.23,55.26,55.22,55.24,29500.0,41.3576,41.3801,41.3502,41.3651,29500.0
2010-12-20 13:40:00,55.23,55.24,55.17,55.2,16700.0,41.3576,41.3651,41.3127,41.3352,16700.0
2010-12-20 13:45:00,55.21,55.26,55.21,55.22,12400.0,41.3427,41.3801,41.3427,41.3502,12400.0
2010-12-20 13:50:00,55.22,55.22,55.19,55.21,16900.0,41.3502,41.3502,41.3277,41.3427,16900.0
2010-12-20 13:55:00,55.2,55.22,55.19,55.21,47700.0,41.3352,41.3502,41.3277,41.3427,47700.0
2010-12-20 14:00:00,55.21,55.31,55.19,55.31,51900.0,41.3427,41.4176,41.3277,41.4176,51900.0
2010-12-20 14:05:00,55.3,55.45,55.28,55.41,57900.0,41.4101,41.5224,41.3951,41.4924,57900.0
2010-12-20 14:10:00,55.42,55.47,55.39,55.41,55600.0,41.4999,41.5374,41.4775,41.4924,55600.0
2010-12-20 14:15:00,55.42,55.43,55.39,55.42,19100.0,41.4999,41.5074,41.4775,41.4999,19100.0
2010-12-20 14:20:00,55.41,55.43,55.36,55.36,27000.0,41.4924,41.5074,41.455,41.455,27000.0
2010-12-20 14:25:00,55.36,55.41,55.27,55.29,48300.0,41.455,41.4924,41.3876,41.4026,48300.0
2010-12-20 14:30:00,55.29,55.34,55.28,55.3,31600.0,41.4026,41.44,41.3951,41.4101,31600.0
2010-12-20 14:35:00,55.32,55.33,55.24,55.24,19200.0,41.425,41.4325,41.3651,41.3651,19200.0
2010-12-20 14:40:00,55.25,55.32,55.23,55.31,35700.0,41.3726,41.425,41.3576,41.4176,35700.0
2010-12-20 14:45:00,55.32,55.39,55.32,55.37,44400.0,41.425,41.4775,41.425,41.4625,44400.0
2010-12-20 14:50:00,55.38,55.4,55.34,55.39,37000.0,41.47,41.4849,41.44,41.4775,37000.0
2010-12-20 14:55:00,55.4,55.4,55.33,55.34,42800.0,41.4849,41.4849,41.4325,41.44,42800.0
2010-12-20 15:00:00,55.33,55.38,55.31,55.33,36100.0,41.4325,41.47,41.4176,41.4325,36100.0
2010-12-20 15:05:00,55.32,55.35,55.25,55.32,66000.0,41.425,41.4475,41.3726,41.425,66000.0
2010-12-20 15:10:00,55.32,55.37,55.3,55.32,48100.0,41.425,41.4625,41.4101,41.425,48100.0
2010-12-20 15:15:00,55.32,55.36,55.31,55.33,30800.0,41.425,41.455,41.4176,41.4325,30800.0
2010-12-20 15:20:00,55.34,55.38,55.31,55.38,47900.0,41.44,41.47,41.4176,41.47,47900.0
2010-12-20 15:25:00,55.38,55.39,55.32,55.35,61500.0,41.47,41.4775,41.425,41.4475,61500.0
2010-12-20 15:30:00,55.34,55.42,55.32,55.42,154300.0,41.44,41.4999,41.425,41.4999,154300.0
2010-12-20 15:35:00,55.42,55.48,55.39,55.39,69100.0,41.4999,41.5449,41.4775,41.4775,69100.0
2010-12-20 15:40:00,55.39,55.46,55.35,55.37,86100.0,41.4775,41.5299,41.4475,41.4625,86100.0
2010-12-20 15:45:00,55.38,55.42,55.33,55.36,100700.0,41.47,41.4999,41.4325,41.455,100700.0
2010-12-20 15:50:00,55.36,55.47,55.35,55.47,187400.0,41.455,41.5374,41.4475,41.5374,187400.0
2010-12-20 15:55:00,55.45,55.46,55.34,55.37,164400.0,41.5224,41.5299,41.44,41.4625,164400.0
2010-12-21 09:30:00,55.72,55.8,55.42,55.62,123000.0,41.7246,41.7845,41.4999,41.6497,123000.0
2010-12-21 09:35:00,55.62,55.8,55.53,55.79,64200.0,41.6497,41.7845,41.5823,41.777,64200.0
2010-12-21 09:40:00,55.79,56.0,55.75,55.99,95000.0,41.777,41.9342,41.747,41.9268,95000.0
2010-12-21 09:45:00,55.98,55.99,55.62,55.66,64700.0,41.9193,41.9268,41.6497,41.6796,64700.0
2010-12-21 09:50:00,55.67,55.9,55.67,55.86,62300.0,41.6871,41.8594,41.6871,41.8294,62300.0
2010-12-21 09:55:00,55.81,55.81,55.61,55.65,38900.0,41.792,41.792,41.6422,41.6722,38900.0
2010-12-21 10:00:00,55.65,55.69,55.55,55.62,40900.0,41.6722,41.7021,41.5973,41.6497,40900.0
2010-12-21 10:05:00,55.63,55.69,55.55,55.61,44200.0,41.6572,41.7021,41.5973,41.6422,44200.0
2010-12-21 10:10:00,55.61,55.63,55.47,55.53,20000.0,41.6422,41.6572,41.5374,41.5823,20000.0
2010-12-21 10:15:00,55.55,55.59,55.45,55.58,34200.0,41.5973,41.6272,41.5224,41.6197,34200.0
2010-12-21 10:20:00,55.58,55.71,55.57,55.67,46600.0,41.6197,41.7171,41.6122,41.6871,46600.0
2010-12-21 10:25:00,55.67,55.69,55.56,55.65,29900.0,41.6871,41.7021,41.6048,41.6722,29900.0
2010-12-21 10:30:00,55.64,55.68,55.6,55.64,14300.0,41.6647,41.6946,41.6347,41.6647,14300.0
2010-12-21 10:35:00,55.61,55.61,55.53,55.53,12900.0,41.6422,41.6422,41.5823,41.5823,12900.0
2010-12-21 10:40:00,55.53,55.58,55.47,55.47,29600.0,41.5823,41.6197,41.5374,41.5374,29600.0
2010-12-21 10:45:00,55.47,55.52,55.45,55.46,15500.0,41.5374,41.5748,41.5224,41.5299,15500.0
2010-12-21 10:50:00,55.46,55.46,55.4,55.43,19900.0,41.5299,41.5299,41.4849,41.5074,19900.0
2010-12-21 10:55:00,55.43,55.54,55.43,55.52,25400.0,41.5074,41.5898,41.5074,41.5748,25400.0
2010-12-21 11:00:00,55.53,55.53,55.46,55.49,14200.0,41.5823,41.5823,41.5299,41.5523,14200.0
2010-12-21 11:05:00,55.49,55.52,55.41,55.5,33000.0,41.5523,41.5748,41.4924,41.5598,33000.0
2010-12-21 11:10:00,55.51,55.52,55.45,55.46,24400.0,41.5673,41.5748,41.5224,41.5299,24400.0
2010-12-21 11:15:00,55.46,55.47,55.43,55.44,15300.0,41.5299,41.5374,41.5074,41.5149,15300.0
2010-12-21 11:20:00,55.45,55.46,55.37,55.37,44300.0,41.5224,41.5299,41.4625,41.4625,44300.0
2010-12-21 11:25:00,55.37,55.39,55.33,55.39,56600.0,41.4625,41.4775,41.4325,41.4775,56600.0
2010-12-21 11:30:00,55.39,55.42,55.38,55.42,31900.0,41.4775,41.4999,41.47,41.4999,31900.0
2010-12-21 11:35:00,55.41,55.41,55.33,55.33,36400.0,41.4924,41.4924,41.4325,41.4325,36400.0
2010-12-21 11:40:00,55.34,55.36,55.18,55.19,106000.0,41.44,41.455,41.3202,41.3277,106000.0
2010-12-21 11:45:00,55.18,55.2,55.08,55.2,29000.0,41.3202,41.3352,41.2453,41.3352,29000.0
2010-12-21 11:50:00,55.21,55.31,55.21,55.29,15400.0,41.3427,41.4176,41.3427,41.4026,15400.0
2010-12-21 11:55:00,55.3,55.34,55.28,55.33,13700.0,41.4101,41.44,41.3951,41.4325,13700.0
2010-12-21 12:00:00,55.33,55.47,55.33,55.4,42400.0,41.4325,41.5374,41.4325,41.4849,42400.0
2010-12-21 12:05:00,55.4,55.42,55.35,55.35,15600.0,41.4849,41.4999,41.4475,41.4475,15600.0
2010-12-21 12:10:00,55.36,55.38,55.32,55.32,17600.0,41.455,41.47,41.425,41.425,17600.0
2010-12-21 12:15:00,55.32,55.38,55.32,55.38,8700.0,41.425,41.47,41.425,41.47,8700.0
2010-12-21 12:20:00,55.39,55.43,55.33,55.37,20200.0,41.4775,41.5074,41.4325,41.4625,20200.0
2010-12-21 12:25:00,55.36,55.46,55.36,55.46,9700.0,41.455,41.5299,41.455,41.5299,9700.0
2010-12-21 12:30:00,55.46,55.46,55.39,55.39,11400.0,41.5299,41.5299,41.4775,41.4775,11400.0
2010-12-21 12:35:00,55.4,55.46,55.37,55.38,15100.0,41.4849,41.5299,41.4625,41.47,15100.0
2010-12-21 12:40:00,55.38,55.46,55.38,55.46,10200.0,41.47,41.5299,41.47,41.5299,10200.0
2010-12-21 12:45:00,55.46,55.49,55.44,55.45,14300.0,41.5299,41.5523,41.5149,41.5224,14300.0
2010-12-21 12:50:00,55.45,55.47,55.42,55.47,8000.0,41.5224,41.5374,41.4999,41.5374,8000.0
2010-12-21 12:55:00,55.47,55.5,55.47,55.5,22000.0,41.5374,41.5598,41.5374,41.5598,22000.0
2010-12-21 13:00:00,55.49,55.55,55.47,55.55,25600.0,41.5523,41.5973,41.5374,41.5973,25600.0
2010-12-21 13:05:00,55.56,55.59,55.52,55.53,24900.0,41.6048,41.6272,41.5748,41.5823,24900.0
2010-12-21 13:10:00,55.53,55.54,55.44,55.48,10700.0,41.5823,41.5898,41.5149,41.5449,10700.0
2010-12-21 13:15:00,55.47,55.53,55.47,55.5,15400.0,41.5374,41.5823,41.5374,41.5598,15400.0
2010-12-21 13:20:00,55.51,55.52,55.49,55.52,18200.0,41.5673,41.5748,41.5523,41.5748,18200.0
2010-12-21 13:25:00,55.51,55.53,55.49,55.53,8000.0,41.5673,41.5823,41.5523,41.5823,8000.0
2010-12-21 13:30:00,55.52,55.56,55.5,55.5,22500.0,41.5748,41.6048,41.5598,41.5598,22500.0
2010-12-21 13:35:00,55.5,55.5,55.46,55.5,9800.0,41.5598,41.5598,41.5299,41.5598,9800.0
2010-12-21 13:40:00,55.49,55.51,55.47,55.51,13500.0,41.5523,41.5673,41.5374,41.5673,13500.0
2010-12-21 13:45:00,55.51,55.51,55.44,55.45,7700.0,41.5673,41.5673,41.5149,41.5224,7700.0
2010-12-21 13:50:00,55.45,55.49,55.44,55.48,10000.0,41.5224,41.5523,41.5149,41.5449,10000.0
2010-12-21 13:55:00,55.47,55.48,55.4,55.45,10500.0,41.5374,41.5449,41.4849,41.5224,10500.0
2010-12-21 14:00:00,55.45,55.51,55.45,55.51,27400.0,41.5224,41.5673,41.5224,41.5673,27400.0
2010-12-21 14:05:00,55.5,55.52,55.44,55.48,96000.0,41.5598,41.5748,41.5149,41.5449,96000.0
2010-12-21 14:10:00,55.47,55.49,55.43,55.44,18300.0,41.5374,41.5523,41.5074,41.5149,18300.0
2010-12-21 14:15:00,55.44,55.48,55.43,55.46,20700.0,41.5149,41.5449,41.5074,41.5299,20700.0
2010-12-21 14:20:00,55.46,55.47,55.42,55.43,5900.0,41.5299,41.5374,41.4999,41.5074,5900.0
2010-12-21 14:25:00,55.44,55.48,55.4,55.45,13500.0,41.5149,41.5449,41.4849,41.5224,13500.0
2010-12-21 14:30:00,55.44,55.47,55.39,55.42,18200.0,41.5149,41.5374,41.4775,41.4999,18200.0
2010-12-21 14:35:00,55.42,55.42,55.38,55.4,15700.0,41.4999,41.4999,41.47,41.4849,15700.0
2010-12-21 14:40:00,55.41,55.48,55.4,55.47,262400.0,41.4924,41.5449,41.4849,41.5374,262400.0
2010-12-21 14:45:00,55.47,55.48,55.4,55.43,22100.0,41.5374,41.5449,41.4849,41.5074,22100.0
2010-12-21 14:50:00,55.43,55.46,55.34,55.36,34400.0,41.5074,41.5299,41.44,41.455,34400.0
2010-12-21 14:55:00,55.36,55.39,55.33,55.38,10900.0,41.455,41.4775,41.4325,41.47,10900.0
2010-12-21 15:00:00,55.38,55.38,55.31,55.37,30000.0,41.47,41.47,41.4176,41.4625,30000.0
2010-12-21 15:05:00,55.37,55.37,55.25,55.29,26300.0,41.4625,41.4625,41.3726,41.4026,26300.0
2010-12-21 15:10:00,55.29,55.31,55.25,55.27,18700.0,41.4026,41.4176,41.3726,41.3876,18700.0
2010-12-21 15:15:00,55.27,55.35,55.25,55.32,13500.0,41.3876,41.4475,41.3726,41.425,13500.0
2010-12-21 15:20:00,55.32,55.37,55.3,55.36,35200.0,41.425,41.4625,41.4101,41.455,35200.0
2010-12-21 15:25:00,55.36,55.37,55.3,55.34,16800.0,41.455,41.4625,41.4101,41.44,16800.0
2010-12-21 15:30:00,55.34,55.39,55.31,55.37,26400.0,41.44,41.4775,41.4176,41.4625,26400.0
2010-12-21 15:35:00,55.36,55.4,55.3,55.38,23400.0,41.455,41.4849,41.4101,41.47,23400.0
2010-12-21 15:40:00,55.38,55.4,55.23,55.25,80500.0,41.47,41.4849,41.3576,41.3726,80500.0
2010-12-21 15:45:00,55.26,55.31,55.21,55.27,38200.0,41.3801,41.4176,41.3427,41.3876,38200.0
2010-12-21 15:50:00,55.27,55.31,55.26,55.26,45600.0,41.3876,41.4176,41.3801,41.3801,45600.0
2010-12-21 15:55:00,55.26,55.31,55.17,55.31,135800.0,41.3801,41.4176,41.3127,41.4176,135800.0
2010-12-22 09:30:00,55.09,55.4,55.05,55.3,77100.0,41.2528,41.4849,41.2229,41.4101,77100.0
2010-12-22 09:35:00,55.3,55.31,55.0,55.12,69700.0,41.4101,41.4176,41.1854,41.2753,69700.0
2010-12-22 09:40:00,55.2,55.2,54.87,54.99,24800.0,41.3352,41.3352,41.0881,41.1779,24800.0
2010-12-22 09:45:00,54.98,55.06,54.95,55.03,26400.0,41.1704,41.2303,41.148,41.2079,26400.0
2010-12-22 09:50:00,55.01,55.07,54.98,55.07,22000.0,41.1929,41.2378,41.1704,41.2378,22000.0
2010-12-22 09:55:00,55.07,55.19,55.04,55.18,10700.0,41.2378,41.3277,41.2154,41.3202,10700.0
2010-12-22 10:00:00,55.15,55.19,55.05,55.05,22800.0,41.2977,41.3277,41.2229,41.2229,22800.0
2010-12-22 10:05:00,55.06,55.1,55.02,55.06,33600.0,41.2303,41.2603,41.2004,41.2303,33600.0
2010-12-22 10:10:00,55.06,55.12,55.02,55.05,20500.0,41.2303,41.2753,41.2004,41.2229,20500.0
2010-12-22 10:15:00,55.03,55.1,55.01,55.03,13200.0,41.2079,41.2603,41.1929,41.2079,13200.0
2010-12-22 10:20:00,55.0,55.1,54.96,55.08,30800.0,41.1854,41.2603,41.1555,41.2453,30800.0
2010-12-22 10:25:00,55.08,55.13,55.03,55.1,10600.0,41.2453,41.2828,41.2079,41.2603,10600.0
2010-12-22 10:30:00,55.1,55.14,55.01,55.03,24300.0,41.2603,41.2902,41.1929,41.2079,24300.0
2010-12-22 10:35:00,55.05,55.06,54.94,54.99,22300.0,41.2229,41.2303,41.1405,41.1779,22300.0
2010-12-22 10:40:00,54.98,54.99,54.92,54.96,23800.0,41.1704,41.1779,41.1255,41.1555,23800.0
2010-12-22 10:45:00,54.95,54.95,54.85,54.9,13800.0,41.148,41.148,41.0731,41.1105,13800.0
2010-12-22 10:50:00,54.91,54.96,54.88,54.91,14900.0,41.118,41.1555,41.0956,41.118,14900.0
2010-12-22 10:55:00,54.91,54.98,54.89,54.96,37200.0,41.118,41.1704,41.103,41.1555,37200.0
2010-12-22 11:00:00,54.96,54.99,54.92,54.99,12800.0,41.1555,41.1779,41.1255,41.1779,12800.0
2010-12-22 11:05:00,54.97,55.04,54.96,55.04,14300.0,41.1629,41.2154,41.1555,41.2154,14300.0
2010-12-22 11:10:00,55.03,55.15,55.03,55.12,33000.0,41.2079,41.2977,41.2079,41.2753,33000.0
2010-12-22 11:15:00,55.12,55.22,55.04,55.04,43100.0,41.2753,41.3502,41.2154,41.2154,43100.0
2010-12-22 11:20:00,55.03,55.06,55.0,55.06,15800.0,41.2079,41.2303,41.1854,41.2303,15800.0
2010-12-22 11:25:00,55.06,55.1,55.0,55.01,10700.0,41.2303,41.2603,41.1854,41.1929,10700.0
2010-12-22 11:30:00,55.01,55.07,55.01,55.07,7200.0,41.1929,41.2378,41.1929,41.2378,7200.0
2010-12-22 11:35:00,55.06,55.14,55.01,55.13,24500.0,41.2303,41.2902,41.1929,41.2828,24500.0
2010-12-22 11:40:00,55.11,55.11,55.04,55.05,11500.0,41.2678,41.2678,41.2154,41.2229,11500.0
2010-12-22 11:45:00,55.06,55.08,55.04,55.05,9500.0,41.2303,41.2453,41.2154,41.2229,9500.0
2010-12-22 11:50:00,55.04,55.06,55.03,55.04,16700.0,41.2154,41.2303,41.2079,41.2154,16700.0
2010-12-22 11:55:00,55.03,55.04,55.0,55.0,7600.0,41.2079,41.2154,41.1854,41.1854,7600.0
2010-12-22 12:00:00,55.0,55.05,54.99,55.04,25100.0,41.1854,41.2229,41.1779,41.2154,25100.0
2010-12-22 12:05:00,55.05,55.07,54.99,55.0,12800.0,41.2229,41.2378,41.1779,41.1854,12800.0
2010-12-22 12:10:00,55.0,55.01,54.93,54.95,13600.0,41.1854,41.1929,41.133,41.148,13600.0
2010-12-22 12:15:00,54.95,55.03,54.94,55.01,12400.0,41.148,41.2079,41.1405,41.1929,12400.0
2010-12-22 12:20:00,54.99,55.04,54.98,54.99,20900.0,41.1779,41.2154,41.1704,41.1779,20900.0
2010-12-22 12:25:00,54.98,54.99,54.95,54.96,8800.0,41.1704,41.1779,41.148,41.1555,8800.0
2010-12-22 12:30:00,54.97,54.97,54.95,54.96,5200.0,41.1629,41.1629,41.148,41.1555,5200.0
2010-12-22 12:35:00,54.96,54.96,54.81,54.83,45700.0,41.1555,41.1555,41.0431,41.0581,45700.0
2010-12-22 12:40:00,54.83,54.83,54.72,54.74,26100.0,41.0581,41.0581,40.9757,40.9907,26100.0
2010-12-22 12:45:00,54.74,54.8,54.72,54.79,14200.0,40.9907,41.0356,40.9757,41.0282,14200.0
2010-12-22 12:50:00,54.79,54.8,54.72,54.78,38300.0,41.0282,41.0356,40.9757,41.0207,38300.0
2010-12-22 12:55:00,54.78,54.81,54.77,54.79,5100.0,41.0207,41.0431,41.0132,41.0282,5100.0
2010-12-22 13:00:00,54.79,54.79,54.72,54.79,11700.0,41.0282,41.0282,40.9757,41.0282,11700.0
2010-12-22 13:05:00,54.79,54.8,54.73,54.78,6800.0,41.0282,41.0356,40.9832,41.0207,6800.0
2010-12-22 13:10:00,54.79,54.79,54.66,54.68,14100.0,41.0282,41.0282,40.9308,40.9458,14100.0
2010-12-22 13:15:00,54.71,54.8,54.67,54.79,13900.0,40.9683,41.0356,40.9383,41.0282,13900.0
2010-12-22 13:20:00,54.77,54.77,54.72,54.77,8200.0,41.0132,41.0132,40.9757,41.0132,8200.0
2010-12-22 13:25:00,54.76,54.81,54.75,54.8,11100.0,41.0057,41.0431,40.9982,41.0356,11100.0
2010-12-22 13:30:00,54.79,54.79,54.71,54.72,14300.0,41.0282,41.0282,40.9683,40.9757,14300.0
2010-12-22 13:35:00,54.73,54.73,54.68,54.73,7900.0,40.9832,40.9832,40.9458,40.9832,7900.0
2010-12-22 13:40:00,54.73,54.73,54.65,54.65,21000.0,40.9832,40.9832,40.9233,40.9233,21000.0
2010-12-22 13:45:00,54.64,54.64,54.56,54.57,18600.0,40.9158,40.9158,40.8559,40.8634,18600.0
2010-12-22 13:50:00,54.57,54.63,54.55,54.62,19200.0,40.8634,40.9083,40.8484,40.9009,19200.0
2010-12-22 13:55:00,54.61,54.63,54.55,54.59,34100.0,40.8934,40.9083,40.8484,40.8784,34100.0
2010-12-22 14:00:00,54.59,54.68,54.56,54.68,24100.0,40.8784,40.9458,40.8559,40.9458,24100.0
2010-12-22 14:05:00,54.68,54.68,54.61,54.63,24000.0,40.9458,40.9458,40.8934,40.9083,24000.0
2010-12-22 14:10:00,54.63,54.64,54.6,54.62,18800.0,40.9083,40.9158,40.8859,40.9009,18800.0
2010-12-22 14:15:00,54.62,54.68,54.61,54.64,13200.0,40.9009,40.9458,40.8934,40.9158,13200.0
2010-12-22 14:20:00,54.64,54.68,54.64,54.66,11200.0,40.9158,40.9458,40.9158,40.9308,11200.0
2010-12-22 14:25:00,54.67,54.7,54.63,54.69,19000.0,40.9383,40.9608,40.9083,40.9533,19000.0
2010-12-22 14:30:00,54.7,54.7,54.65,54.69,17800.0,40.9608,40.9608,40.9233,40.9533,17800.0
2010-12-22 14:35:00,54.68,54.78,54.68,54.77,29700.0,40.9458,41.0207,40.9458,41.0132,29700.0
2010-12-22 14:40:00,54.76,54.77,54.7,54.7,12700.0,41.0057,41.0132,40.9608,40.9608,12700.0
2010-12-22 14:45:00,54.71,54.76,54.69,54.75,8400.0,40.9683,41.0057,40.9533,40.9982,8400.0
2010-12-22 14:50:00,54.75,54.75,54.69,54.74,34300.0,40.9982,40.9982,40.9533,40.9907,34300.0
2010-12-22 14:55:00,54.73,54.73,54.65,54.69,38900.0,40.9832,40.9832,40.9233,40.9533,38900.0
2010-12-22 15:00:00,54.7,54.73,54.66,54.73,34900.0,40.9608,40.9832,40.9308,40.9832,34900.0
2010-12-22 15:05:00,54.72,54.84,54.72,54.83,59500.0,40.9757,41.0656,40.9757,41.0581,59500.0
2010-12-22 15:10:00,54.83,54.92,54.83,54.9,31800.0,41.0581,41.1255,41.0581,41.1105,31800.0
2010-12-22 15:15:00,54.9,54.9,54.88,54.88,19100.0,41.1105,41.1105,41.0956,41.0956,19100.0
2010-12-22 15:20:00,54.88,54.95,54.83,54.94,24600.0,41.0956,41.148,41.0581,41.1405,24600.0
2010-12-22 15:25:00,54.95,54.99,54.93,54.95,41600.0,41.148,41.1779,41.133,41.148,41600.0
2010-12-22 15:30:00,54.94,54.96,54.91,54.95,62500.0,41.1405,41.1555,41.118,41.148,62500.0
2010-12-22 15:35:00,54.96,55.01,54.91,55.01,53200.0,41.1555,41.1929,41.118,41.1929,53200.0
2010-12-22 15:40:00,55.0,55.1,54.98,55.03,104900.0,41.1854,41.2603,41.1704,41.2079,104900.0
2010-12-22 15:45:00,55.04,55.06,54.94,54.95,40000.0,41.2154,41.2303,41.1405,41.148,40000.0
2010-12-22 15:50:00,54.96,54.99,54.91,54.91,52800.0,41.1555,41.1779,41.118,41.118,52800.0
2010-12-22 15:55:00,54.91,55.05,54.9,55.05,104200.0,41.118,41.2229,41.1105,41.2229,104200.0
2010-12-23 09:30:00,55.12,55.12,54.6,54.7,34700.0,41.2753,41.2753,40.8859,40.9608,34700.0
2010-12-23 09:35:00,54.68,54.89,54.68,54.89,47400.0,40.9458,41.103,40.9458,41.103,47400.0
2010-12-23 09:40:00,54.89,54.96,54.84,54.91,52400.0,41.103,41.1555,41.0656,41.118,52400.0
2010-12-23 09:45:00,54.89,54.94,54.73,54.73,24000.0,41.103,41.1405,40.9832,40.9832,24000.0
2010-12-23 09:50:00,54.73,54.85,54.62,54.81,31200.0,40.9832,41.0731,40.9009,41.0431,31200.0
2010-12-23 09:55:00,54.83,54.89,54.57,54.58,21900.0,41.0581,41.103,40.8634,40.8709,21900.0
2010-12-23 10:00:00,54.58,54.83,54.58,54.73,17600.0,40.8709,41.0581,40.8709,40.9832,17600.0
2010-12-23 10:05:00,54.73,54.89,54.72,54.84,22800.0,40.9832,41.103,40.9757,41.0656,22800.0
2010-12-23 10:10:00,54.82,54.84,54.78,54.81,10600.0,41.0506,41.0656,41.0207,41.0431,10600.0
2010-12-23 10:15:00,54.81,54.83,54.75,54.83,28000.0,41.0431,41.0581,40.9982,41.0581,28000.0
2010-12-23 10:20:00,54.82,54.87,54.72,54.78,43000.0,41.0506,41.0881,40.9757,41.0207,43000.0
2010-12-23 10:25:00,54.78,54.82,54.75,54.8,19400.0,41.0207,41.0506,40.9982,41.0356,19400.0
2010-12-23 10:30:00,54.81,54.86,54.79,54.82,24100.0,41.0431,41.0806,41.0282,41.0506,24100.0
2010-12-23 10:35:00,54.83,54.95,54.83,54.9,19700.0,41.0581,41.148,41.0581,41.1105,19700.0
2010-12-23 10:40:00,54.9,54.9,54.79,54.8,26800.0,41.1105,41.1105,41.0282,41.0356,26800.0
2010-12-23 10:45:00,54.79,54.81,54.74,54.79,28100.0,41.0282,41.0431,40.9907,41.0282,28100.0
2010-12-23 10:50:00,54.8,54.85,54.79,54.81,28100.0,41.0356,41.0731,41.0282,41.0431,28100.0
2010-12-23 10:55:00,54.81,54.89,54.8,54.86,13800.0,41.0431,41.103,41.0356,41.0806,13800.0
2010-12-23 11:00:00,54.84,54.86,54.78,54.81,16600.0,41.0656,41.0806,41.0207,41.0431,16600.0
2010-12-23 11:05:00,54.81,54.85,54.78,54.79,19000.0,41.0431,41.0731,41.0207,41.0282,19000.0
2010-12-23 11:10:00,54.79,54.79,54.72,54.76,15500.0,41.0282,41.0282,40.9757,41.0057,15500.0
2010-12-23 11:15:00,54.76,54.9,54.75,54.89,20700.0,41.0057,41.1105,40.9982,41.103,20700.0
2010-12-23 11:20:00,54.88,54.93,54.84,54.85,14300.0,41.0956,41.133,41.0656,41.0731,14300.0
2010-12-23 11:25:00,54.87,55.02,54.87,55.02,32800.0,41.0881,41.2004,41.0881,41.2004,32800.0
2010-12-23 11:30:00,55.02,55.09,55.02,55.03,24300.0,41.2004,41.2528,41.2004,41.2079,24300.0
2010-12-23 11:35:00,55.02,55.06,55.0,55.04,14200.0,41.2004,41.2303,41.1854,41.2154,14200.0
2010-12-23 11:40:00,55.03,55.1,55.0,55.05,25300.0,41.2079,41.2603,41.1854,41.2229,25300.0
2010-12-23 11:45:00,55.05,55.06,54.97,54.98,15800.0,41.2229,41.2303,41.1629,41.1704,15800.0
2010-12-23 11:50:00,54.98,54.99,54.93,54.95,17600.0,41.1704,41.1779,41.133,41.148,17600.0
2010-12-23 11:55:00,54.94,54.95,54.88,54.9,32500.0,41.1405,41.148,41.0956,41.1105,32500.0
2010-12-23 12:00:00,54.9,54.9,54.81,54.82,14300.0,41.1105,41.1105,41.0431,41.0506,14300.0
2010-12-23 12:05:00,54.81,54.81,54.73,54.73,7000.0,41.0431,41.0431,40.9832,40.9832,7000.0
2010-12-23 12:10:00,54.73,54.81,54.73,54.79,11700.0,40.9832,41.0431,40.9832,41.0282,11700.0
2010-12-23 12:15:00,54.8,54.85,54.8,54.83,8400.0,41.0356,41.0731,41.0356,41.0581,8400.0
2010-12-23 12:20:00,54.83,54.83,54.77,54.79,15200.0,41.0581,41.0581,41.0132,41.0282,15200.0
2010-12-23 12:25:00,54.77,54.84,54.74,54.83,14600.0,41.0132,41.0656,40.9907,41.0581,14600.0
2010-12-23 12:30:00,54.83,54.95,54.78,54.93,28500.0,41.0581,41.148,41.0207,41.133,28500.0
2010-12-23 12:35:00,54.94,54.94,54.9,54.9,24200.0,41.1405,41.1405,41.1105,41.1105,24200.0
2010-12-23 12:40:00,54.9,54.99,54.9,54.94,24700.0,41.1105,41.1779,41.1105,41.1405,24700.0
2010-12-23 12:45:00,54.91,54.92,54.9,54.9,10500.0,41.118,41.1255,41.1105,41.1105,10500.0
2010-12-23 12:50:00,54.91,55.04,54.91,55.0,23500.0,41.118,41.2154,41.118,41.1854,23500.0
2010-12-23 12:55:00,55.0,55.01,54.92,54.92,8900.0,41.1854,41.1929,41.1255,41.1255,8900.0
2010-12-23 13:00:00,54.92,54.98,54.91,54.93,15900.0,41.1255,41.1704,41.118,41.133,15900.0
2010-12-23 13:05:00,54.93,54.97,54.91,54.94,14900.0,41.133,41.1629,41.118,41.1405,14900.0
2010-12-23 13:10:00,54.93,55.01,54.93,55.01,10200.0,41.133,41.1929,41.133,41.1929,10200.0
2010-12-23 13:15:00,55.03,55.05,54.99,55.0,6300.0,41.2079,41.2229,41.1779,41.1854,6300.0
2010-12-23 13:20:00,54.99,55.01,54.96,54.99,13500.0,41.1779,41.1929,41.1555,41.1779,13500.0
2010-12-23 13:25:00,54.98,55.05,54.96,54.99,13100.0,41.1704,41.2229,41.1555,41.1779,13100.0
2010-12-23 13:30:00,54.99,55.05,54.96,55.04,21200.0,41.1779,41.2229,41.1555,41.2154,21200.0
2010-12-23 13:35:00,55.04,55.05,55.02,55.04,12900.0,41.2154,41.2229,41.2004,41.2154,12900.0
2010-12-23 13:40:00,55.04,55.1,55.03,55.07,10500.0,41.2154,41.2603,41.2079,41.2378,10500.0
2010-12-23 13:45:00,55.08,55.08,55.03,55.06,13300.0,41.2453,41.2453,41.2079,41.2303,13300.0
2010-12-23 13:50:00,55.06,55.1,55.02,55.05,17600.0,41.2303,41.2603,41.2004,41.2229,17600.0
2010-12-23 13:55:00,55.04,55.05,54.98,55.01,24200.0,41.2154,41.2229,41.1704,41.1929,24200.0
2010-12-23 14:00:00,55.01,55.05,55.0,55.0,17500.0,41.1929,41.2229,41.1854,41.1854,17500.0
2010-12-23 14:05:00,55.0,55.01,54.94,54.94,35000.0,41.1854,41.1929,41.1405,41.1405,35000.0
2010-12-23 14:10:00,54.93,54.93,54.89,54.91,24800.0,41.133,41.133,41.103,41.118,24800.0
2010-12-23 14:15:00,54.91,54.91,54.79,54.81,21200.0,41.118,41.118,41.0282,41.0431,21200.0
2010-12-23 14:20:00,54.81,54.84,54.79,54.8,25300.0,41.0431,41.0656,41.0282,41.0356,25300.0
2010-12-23 14:25:00,54.82,54.87,54.8,54.81,14100.0,41.0506,41.0881,41.0356,41.0431,14100.0
2010-12-23 14:30:00,54.81,54.87,54.77,54.87,27900.0,41.0431,41.0881,41.0132,41.0881,27900.0
2010-12-23 14:35:00,54.86,54.88,54.8,54.81,15800.0,41.0806,41.0956,41.0356,41.0431,15800.0
2010-12-23 14:40:00,54.8,54.9,54.78,54.79,56300.0,41.0356,41.1105,41.0207,41.0282,56300.0
2010-12-23 14:45:00,54.81,54.83,54.72,54.74,37900.0,41.0431,41.0581,40.9757,40.9907,37900.0
2010-12-23 14:50:00,54.74,54.78,54.71,54.74,25900.0,40.9907,41.0207,40.9683,40.9907,25900.0
2010-12-23 14:55:00,54.74,54.78,54.72,54.74,22200.0,40.9907,41.0207,40.9757,40.9907,22200.0
2010-12-23 15:00:00,54.74,54.76,54.71,54.73,14000.0,40.9907,41.0057,40.9683,40.9832,14000.0
2010-12-23 15:05:00,54.73,54.78,54.72,54.73,21900.0,40.9832,41.0207,40.9757,40.9832,21900.0
2010-12-23 15:10:00,54.73,54.76,54.72,54.75,17100.0,40.9832,41.0057,40.9757,40.9982,17100.0
2010-12-23 15:15:00,54.75,54.76,54.73,54.76,9600.0,40.9982,41.0057,40.9832,41.0057,9600.0
2010-12-23 15:20:00,54.76,54.78,54.75,54.75,25600.0,41.0057,41.0207,40.9982,40.9982,25600.0
2010-12-23 15:25:00,54.75,54.85,54.75,54.81,20000.0,40.9982,41.0731,40.9982,41.0431,20000.0
2010-12-23 15:30:00,54.81,54.82,54.78,54.79,30300.0,41.0431,41.0506,41.0207,41.0282,30300.0
2010-12-23 15:35:00,54.79,54.84,54.78,54.84,16900.0,41.0282,41.0656,41.0207,41.0656,16900.0
2010-12-23 15:40:00,54.83,54.85,54.78,54.79,44400.0,41.0581,41.0731,41.0207,41.0282,44400.0
2010-12-23 15:45:00,54.79,54.8,54.72,54.76,56800.0,41.0282,41.0356,40.9757,41.0057,56800.0
2010-12-23 15:50:00,54.75,54.76,54.7,54.73,48000.0,40.9982,41.0057,40.9608,40.9832,48000.0
2010-12-23 15:55:00,54.73,54.78,54.72,54.77,60200.0,40.9832,41.0207,40.9757,41.0132,60200.0
2010-12-27 09:30:00,54.67,54.7,54.26,54.36,35800.0,40.9383,40.9608,40.6313,40.7062,35800.0
2010-12-27 09:35:00,54.39,54.39,54.13,54.24,35600.0,40.7286,40.7286,40.5339,40.6163,35600.0
2010-12-27 09:40:00,54.26,54.27,54.09,54.23,22000.0,40.6313,40.6388,40.504,40.6088,22000.0
2010-12-27 09:45:00,54.24,54.24,54.04,54.06,26900.0,40.6163,40.6163,40.4665,40.4815,26900.0
2010-12-27 09:50:00,54.06,54.18,54.06,54.1,40500.0,40.4815,40.5714,40.4815,40.5115,40500.0
2010-12-27 09:55:00,54.1,54.13,54.02,54.04,14900.0,40.5115,40.5339,40.4516,40.4665,14900.0
2010-12-27 10:00:00,54.04,54.12,54.04,54.12,17000.0,40.4665,40.5264,40.4665,40.5264,17000.0
2010-12-27 10:05:00,54.13,54.13,54.01,54.11,27100.0,40.5339,40.5339,40.4441,40.519,27100.0
2010-12-27 10:10:00,54.11,54.31,54.11,54.31,16700.0,40.519,40.6687,40.519,40.6687,16700.0
2010-12-27 10:15:00,54.31,54.43,54.29,54.29,11400.0,40.6687,40.7586,40.6537,40.6537,11400.0
2010-12-27 10:20:00,54.28,54.35,54.21,54.35,11400.0,40.6463,40.6987,40.5938,40.6987,11400.0
2010-12-27 10:25:00,54.35,54.39,54.32,54.36,13500.0,40.6987,40.7286,40.6762,40.7062,13500.0
2010-12-27 10:30:00,54.36,54.38,54.3,54.34,13900.0,40.7062,40.7211,40.6612,40.6912,13900.0
2010-12-27 10:35:00,54.34,54.39,54.31,54.36,9100.0,40.6912,40.7286,40.6687,40.7062,9100.0
2010-12-27 10:40:00,54.36,54.39,54.34,54.39,9200.0,40.7062,40.7286,40.6912,40.7286,9200.0
2010-12-27 10:45:00,54.4,54.4,54.29,54.35,12900.0,40.7361,40.7361,40.6537,40.6987,12900.0
2010-12-27 10:50:00,54.36,54.36,54.25,54.27,7700.0,40.7062,40.7062,40.6238,40.6388,7700.0
2010-12-27 10:55:00,54.27,54.35,54.26,54.31,11500.0,40.6388,40.6987,40.6313,40.6687,11500.0
2010-12-27 11:00:00,54.32,54.34,54.29,54.34,1900.0,40.6762,40.6912,40.6537,40.6912,1900.0
2010-12-27 11:05:00,54.34,54.41,54.34,54.41,8600.0,40.6912,40.7436,40.6912,40.7436,8600.0
2010-12-27 11:10:00,54.42,54.42,54.4,54.4,7500.0,40.7511,40.7511,40.7361,40.7361,7500.0
2010-12-27 11:15:00,54.4,54.42,54.38,54.4,6700.0,40.7361,40.7511,40.7211,40.7361,6700.0
2010-12-27 11:20:00,54.4,54.48,54.4,54.41,9200.0,40.7361,40.796,40.7361,40.7436,9200.0
2010-12-27 11:25:00,54.4,54.4,54.33,54.36,12400.0,40.7361,40.7361,40.6837,40.7062,12400.0
2010-12-27 11:30:00,54.37,54.42,54.37,54.4,11000.0,40.7137,40.7511,40.7137,40.7361,11000.0
2010-12-27 11:35:00,54.4,54.44,54.38,54.39,15300.0,40.7361,40.7661,40.7211,40.7286,15300.0
2010-12-27 11:40:00,54.4,54.4,54.33,54.35,19500.0,40.7361,40.7361,40.6837,40.6987,19500.0
2010-12-27 11:45:00,54.34,54.37,54.32,54.32,13400.0,40.6912,40.7137,40.6762,40.6762,13400.0
2010-12-27 11:50:00,54.32,54.35,54.31,54.34,13300.0,40.6762,40.6987,40.6687,40.6912,13300.0
2010-12-27 11:55:00,54.35,54.4,54.33,54.4,11500.0,40.6987,40.7361,40.6837,40.7361,11500.0
2010-12-27 12:00:00,54.4,54.43,54.39,54.43,4500.0,40.7361,40.7586,40.7286,40.7586,4500.0
2010-12-27 12:05:00,54.43,54.55,54.43,54.54,9200.0,40.7586,40.8484,40.7586,40.841,9200.0
2010-12-27 12:10:00,54.55,54.61,54.55,54.58,10200.0,40.8484,40.8934,40.8484,40.8709,10200.0
2010-12-27 12:15:00,54.58,54.63,54.57,54.63,7300.0,40.8709,40.9083,40.8634,40.9083,7300.0
2010-12-27 12:20:00,54.61,54.66,54.61,54.65,6700.0,40.8934,40.9308,40.8934,40.9233,6700.0
2010-12-27 12:25:00,54.65,54.68,54.64,54.65,4400.0,40.9233,40.9458,40.9158,40.9233,4400.0
2010-12-27 12:30:00,54.64,54.72,54.64,54.65,10000.0,40.9158,40.9757,40.9158,40.9233,10000.0
2010-12-27 12:35:00,54.65,54.68,54.63,54.67,7100.0,40.9233,40.9458,40.9083,40.9383,7100.0
2010-12-27 12:40:00,54.66,54.66,54.6,54.6,4000.0,40.9308,40.9308,40.8859,40.8859,4000.0
2010-12-27 12:45:00,54.6,54.72,54.59,54.72,41400.0,40.8859,40.9757,40.8784,40.9757,41400.0
2010-12-27 12:50:00,54.72,54.72,54.68,54.72,9900.0,40.9757,40.9757,40.9458,40.9757,9900.0
2010-12-27 12:55:00,54.72,54.76,54.71,54.76,5500.0,40.9757,41.0057,40.9683,41.0057,5500.0
2010-12-27 13:00:00,54.75,54.75,54.71,54.71,7800.0,40.9982,40.9982,40.9683,40.9683,7800.0
2010-12-27 13:05:00,54.71,54.83,54.7,54.82,13100.0,40.9683,41.0581,40.9608,41.0506,13100.0
2010-12-27 13:10:00,54.8,54.91,54.78,54.85,14300.0,41.0356,41.118,41.0207,41.0731,14300.0
2010-12-27 13:15:00,54.84,55.0,54.84,54.98,21500.0,41.0656,41.1854,41.0656,41.1704,21500.0
2010-12-27 13:20:00,54.97,55.1,54.96,55.07,15700.0,41.1629,41.2603,41.1555,41.2378,15700.0
2010-12-27 13:25:00,55.08,55.2,55.07,55.15,28900.0,41.2453,41.3352,41.2378,41.2977,28900.0
2010-12-27 13:30:00,55.15,55.23,55.12,55.22,23900.0,41.2977,41.3576,41.2753,41.3502,23900.0
2010-12-27 13:35:00,55.22,55.22,55.1,55.1,11900.0,41.3502,41.3502,41.2603,41.2603,11900.0
2010-12-27 13:40:00,55.08,55.17,55.07,55.17,7700.0,41.2453,41.3127,41.2378,41.3127,7700.0
2010-12-27 13:45:00,55.15,55.21,55.15,55.21,8200.0,41.2977,41.3427,41.2977,41.3427,8200.0
2010-12-27 13:50:00,55.2,55.23,55.17,55.17,9500.0,41.3352,41.3576,41.3127,41.3127,9500.0
2010-12-27 13:55:00,55.18,55.25,55.15,55.25,11400.0,41.3202,41.3726,41.2977,41.3726,11400.0
2010-12-27 14:00:00,55.23,55.28,55.19,55.23,11500.0,41.3576,41.3951,41.3277,41.3576,11500.0
2010-12-27 14:05:00,55.24,55.28,55.19,55.24,14200.0,41.3651,41.3951,41.3277,41.3651,14200.0
2010-12-27 14:10:00,55.24,55.29,55.21,55.24,19700.0,41.3651,41.4026,41.3427,41.3651,19700.0
2010-12-27 14:15:00,55.24,55.26,55.2,55.22,9400.0,41.3651,41.3801,41.3352,41.3502,9400.0
2010-12-27 14:20:00,55.21,55.22,55.16,55.18,15300.0,41.3427,41.3502,41.3052,41.3202,15300.0
2010-12-27 14:25:00,55.19,55.24,55.16,55.17,11000.0,41.3277,41.3651,41.3052,41.3127,11000.0
2010-12-27 14:30:00,55.17,55.2,55.15,55.19,15600.0,41.3127,41.3352,41.2977,41.3277,15600.0
2010-12-27 14:35:00,55.18,55.19,55.12,55.17,15300.0,41.3202,41.3277,41.2753,41.3127,15300.0
2010-12-27 14:40:00,55.16,55.18,55.1,55.13,11900.0,41.3052,41.3202,41.2603,41.2828,11900.0
2010-12-27 14:45:00,55.11,55.17,55.1,55.13,8300.0,41.2678,41.3127,41.2603,41.2828,8300.0
2010-12-27 14:50:00,55.13,55.13,55.09,55.11,6600.0,41.2828,41.2828,41.2528,41.2678,6600.0
2010-12-27 14:55:00,55.11,55.11,55.05,55.07,10700.0,41.2678,41.2678,41.2229,41.2378,10700.0
2010-12-27 15:00:00,55.05,55.08,55.02,55.08,9400.0,41.2229,41.2453,41.2004,41.2453,9400.0
2010-12-27 15:05:00,55.08,55.1,55.05,55.07,6800.0,41.2453,41.2603,41.2229,41.2378,6800.0
2010-12-27 15:10:00,55.08,55.12,55.06,55.1,14500.0,41.2453,41.2753,41.2303,41.2603,14500.0
2010-12-27 15:15:00,55.1,55.11,55.05,55.06,18000.0,41.2603,41.2678,41.2229,41.2303,18000.0
2010-12-27 15:20:00,55.05,55.1,55.04,55.08,13500.0,41.2229,41.2603,41.2154,41.2453,13500.0
2010-12-27 15:25:00,55.08,55.14,55.08,55.11,19600.0,41.2453,41.2902,41.2453,41.2678,19600.0
2010-12-27 15:30:00,55.1,55.15,55.08,55.15,24100.0,41.2603,41.2977,41.2453,41.2977,24100.0
2010-12-27 15:35:00,55.14,55.15,55.09,55.09,23300.0,41.2902,41.2977,41.2528,41.2528,23300.0
2010-12-27 15:40:00,55.09,55.14,55.07,55.14,22600.0,41.2528,41.2902,41.2378,41.2902,22600.0
2010-12-27 15:45:00,55.14,55.16,55.09,55.12,21300.0,41.2902,41.3052,41.2528,41.2753,21300.0
2010-12-27 15:50:00,55.11,55.13,55.06,55.11,31000.0,41.2678,41.2828,41.2303,41.2678,31000.0
2010-12-27 15:55:00,55.12,55.12,55.0,55.02,78100.0,41.2753,41.2753,41.1854,41.2004,78100.0
2010-12-28 09:30:00,55.08,55.23,54.93,54.93,38700.0,41.2453,41.3576,41.133,41.133,38700.0
2010-12-28 09:35:00,54.92,55.03,54.78,54.83,18000.0,41.1255,41.2079,41.0207,41.0581,18000.0
2010-12-28 09:40:00,54.85,54.93,54.69,54.71,42600.0,41.0731,41.133,40.9533,40.9683,42600.0
2010-12-28 09:45:00,54.72,54.74,54.62,54.65,33300.0,40.9757,40.9907,40.9009,40.9233,33300.0
2010-12-28 09:50:00,54.67,54.68,54.62,54.64,23700.0,40.9383,40.9458,40.9009,40.9158,23700.0
2010-12-28 09:55:00,54.64,54.72,54.62,54.63,26000.0,40.9158,40.9757,40.9009,40.9083,26000.0
2010-12-28 10:00:00,54.65,54.72,54.62,54.65,17500.0,40.9233,40.9757,40.9009,40.9233,17500.0
2010-12-28 10:05:00,54.64,54.66,54.56,54.6,28700.0,40.9158,40.9308,40.8559,40.8859,28700.0
2010-12-28 10:10:00,54.59,54.62,54.56,54.58,15400.0,40.8784,40.9009,40.8559,40.8709,15400.0
2010-12-28 10:15:00,54.6,54.6,54.39,54.39,18800.0,40.8859,40.8859,40.7286,40.7286,18800.0
2010-12-28 10:20:00,54.39,54.48,54.36,54.44,31000.0,40.7286,40.796,40.7062,40.7661,31000.0
2010-12-28 10:25:00,54.46,54.59,54.4,54.51,74200.0,40.781,40.8784,40.7361,40.8185,74200.0
2010-12-28 10:30:00,54.52,54.55,54.48,54.51,10400.0,40.826,40.8484,40.796,40.8185,10400.0
2010-12-28 10:35:00,54.49,54.66,54.48,54.65,18700.0,40.8035,40.9308,40.796,40.9233,18700.0
2010-12-28 10:40:00,54.66,54.72,54.65,54.65,19100.0,40.9308,40.9757,40.9233,40.9233,19100.0
2010-12-28 10:45:00,54.64,54.68,54.59,54.59,17200.0,40.9158,40.9458,40.8784,40.8784,17200.0
2010-12-28 10:50:00,54.59,54.63,54.54,54.56,13500.0,40.8784,40.9083,40.841,40.8559,13500.0
2010-12-28 10:55:00,54.55,54.56,54.5,54.53,6400.0,40.8484,40.8559,40.811,40.8335,6400.0
2010-12-28 11:00:00,54.52,54.65,54.52,54.6,6700.0,40.826,40.9233,40.826,40.8859,6700.0
2010-12-28 11:05:00,54.59,54.64,54.54,54.63,11100.0,40.8784,40.9158,40.841,40.9083,11100.0
2010-12-28 11:10:00,54.62,54.64,54.53,54.53,6200.0,40.9009,40.9158,40.8335,40.8335,6200.0
2010-12-28 11:15:00,54.53,54.58,54.52,54.54,4900.0,40.8335,40.8709,40.826,40.841,4900.0
2010-12-28 11:20:00,54.54,54.6,54.53,54.6,5900.0,40.841,40.8859,40.8335,40.8859,5900.0
2010-12-28 11:25:00,54.59,54.6,54.47,54.48,9400.0,40.8784,40.8859,40.7885,40.796,9400.0
2010-12-28 11:30:00,54.49,54.51,54.43,54.45,10100.0,40.8035,40.8185,40.7586,40.7736,10100.0
2010-12-28 11:35:00,54.44,54.52,54.44,54.51,5300.0,40.7661,40.826,40.7661,40.8185,5300.0
2010-12-28 11:40:00,54.51,54.52,54.41,54.43,8000.0,40.8185,40.826,40.7436,40.7586,8000.0
2010-12-28 11:45:00,54.42,54.43,54.4,54.43,5800.0,40.7511,40.7586,40.7361,40.7586,5800.0
2010-12-28 11:50:00,54.42,54.46,54.42,54.42,7500.0,40.7511,40.781,40.7511,40.7511,7500.0
2010-12-28 11:55:00,54.42,54.46,54.38,54.39,9800.0,40.7511,40.781,40.7211,40.7286,9800.0
2010-12-28 12:00:00,54.39,54.39,54.3,54.35,15200.0,40.7286,40.7286,40.6612,40.6987,15200.0
2010-12-28 12:05:00,54.36,54.37,54.31,54.33,13400.0,40.7062,40.7137,40.6687,40.6837,13400.0
2010-12-28 12:10:00,54.33,54.44,54.33,54.4,11900.0,40.6837,40.7661,40.6837,40.7361,11900.0
2010-12-28 12:15:00,54.4,54.47,54.4,54.46,18100.0,40.7361,40.7885,40.7361,40.781,18100.0
2010-12-28 12:20:00,54.45,54.52,54.43,54.47,18400.0,40.7736,40.826,40.7586,40.7885,18400.0
2010-12-28 12:25:00,54.47,54.52,54.47,54.51,7600.0,40.7885,40.826,40.7885,40.8185,7600.0
2010-12-28 12:30:00,54.51,54.58,54.51,54.56,6900.0,40.8185,40.8709,40.8185,40.8559,6900.0
2010-12-28 12:35:00,54.55,54.56,54.52,54.53,10100.0,40.8484,40.8559,40.826,40.8335,10100.0
2010-12-28 12:40:00,54.53,54.56,54.52,54.55,5400.0,40.8335,40.8559,40.826,40.8484,5400.0
2010-12-28 12:45:00,54.55,54.63,54.55,54.63,19200.0,40.8484,40.9083,40.8484,40.9083,19200.0
2010-12-28 12:50:00,54.63,54.67,54.62,54.63,19000.0,40.9083,40.9383,40.9009,40.9083,19000.0
2010-12-28 12:55:00,54.63,54.66,54.62,54.64,6400.0,40.9083,40.9308,40.9009,40.9158,6400.0
2010-12-28 13:00:00,54.64,54.68,54.63,54.63,5800.0,40.9158,40.9458,40.9083,40.9083,5800.0
2010-12-28 13:05:00,54.64,54.67,54.63,54.66,5800.0,40.9158,40.9383,40.9083,40.9308,5800.0
2010-12-28 13:10:00,54.66,54.74,54.66,54.69,9000.0,40.9308,40.9907,40.9308,40.9533,9000.0
2010-12-28 13:15:00,54.69,54.69,54.66,54.68,7600.0,40.9533,40.9533,40.9308,40.9458,7600.0
2010-12-28 13:20:00,54.67,54.76,54.67,54.76,10900.0,40.9383,41.0057,40.9383,41.0057,10900.0
2010-12-28 13:25:00,54.75,54.77,54.73,54.74,9700.0,40.9982,41.0132,40.9832,40.9907,9700.0
2010-12-28 13:30:00,54.71,54.77,54.7,54.73,13400.0,40.9683,41.0132,40.9608,40.9832,13400.0
2010-12-28 13:35:00,54.73,54.8,54.72,54.79,10100.0,40.9832,41.0356,40.9757,41.0282,10100.0
2010-12-28 13:40:00,54.79,54.8,54.75,54.76,8300.0,41.0282,41.0356,40.9982,41.0057,8300.0
2010-12-28 13:45:00,54.76,54.77,54.75,54.75,10600.0,41.0057,41.0132,40.9982,40.9982,10600.0
2010-12-28 13:50:00,54.76,54.78,54.75,54.75,6800.0,41.0057,41.0207,40.9982,40.9982,6800.0
2010-12-28 13:55:00,54.75,54.77,54.75,54.77,4400.0,40.9982,41.0132,40.9982,41.0132,4400.0
2010-12-28 14:00:00,54.76,54.77,54.74,54.74,9300.0,41.0057,41.0132,40.9907,40.9907,9300.0
2010-12-28 14:05:00,54.74,54.75,54.73,54.74,6300.0,40.9907,40.9982,40.9832,40.9907,6300.0
2010-12-28 14:10:00,54.75,54.75,54.71,54.74,16300.0,40.9982,40.9982,40.9683,40.9907,16300.0
2010-12-28 14:15:00,54.73,54.76,54.71,54.76,6900.0,40.9832,41.0057,40.9683,41.0057,6900.0
2010-12-28 14:20:00,54.75,54.8,54.75,54.76,10400.0,40.9982,41.0356,40.9982,41.0057,10400.0
2010-12-28 14:25:00,54.76,54.81,54.76,54.78,10600.0,41.0057,41.0431,41.0057,41.0207,10600.0
2010-12-28 14:30:00,54.76,54.78,54.74,54.78,7400.0,41.0057,41.0207,40.9907,41.0207,7400.0
2010-12-28 14:35:00,54.78,54.8,54.76,54.77,11500.0,41.0207,41.0356,41.0057,41.0132,11500.0
2010-12-28 14:40:00,54.77,54.78,54.74,54.75,13500.0,41.0132,41.0207,40.9907,40.9982,13500.0
2010-12-28 14:45:00,54.75,54.81,54.75,54.77,10200.0,40.9982,41.0431,40.9982,41.0132,10200.0
2010-12-28 14:50:00,54.78,54.8,54.77,54.78,8000.0,41.0207,41.0356,41.0132,41.0207,8000.0
2010-12-28 14:55:00,54.78,54.83,54.78,54.8,16800.0,41.0207,41.0581,41.0207,41.0356,16800.0
2010-12-28 15:00:00,54.8,54.81,54.78,54.8,11400.0,41.0356,41.0431,41.0207,41.0356,11400.0
2010-12-28 15:05:00,54.8,54.83,54.76,54.78,10200.0,41.0356,41.0581,41.0057,41.0207,10200.0
2010-12-28 15:10:00,54.8,54.83,54.77,54.82,10900.0,41.0356,41.0581,41.0132,41.0506,10900.0
2010-12-28 15:15:00,54.8,54.83,54.77,54.78,19600.0,41.0356,41.0581,41.0132,41.0207,19600.0
2010-12-28 15:20:00,54.78,54.81,54.75,54.76,18300.0,41.0207,41.0431,40.9982,41.0057,18300.0
2010-12-28 15:25:00,54.76,54.79,54.74,54.74,21200.0,41.0057,41.0282,40.9907,40.9907,21200.0
2010-12-28 15:30:00,54.74,54.76,54.72,54.75,19600.0,40.9907,41.0057,40.9757,40.9982,19600.0
2010-12-28 15:35:00,54.75,54.77,54.69,54.75,17700.0,40.9982,41.0132,40.9533,40.9982,17700.0
2010-12-28 15:40:00,54.75,54.77,54.73,54.73,8000.0,40.9982,41.0132,40.9832,40.9832,8000.0
2010-12-28 15:45:00,54.74,54.74,54.67,54.68,41800.0,40.9907,40.9907,40.9383,40.9458,41800.0
2010-12-28 15:50:00,54.67,54.74,54.67,54.72,43700.0,40.9383,40.9907,40.9383,40.9757,43700.0
2010-12-28 15:55:00,54.72,54.77,54.7,54.71,56800.0,40.9757,41.0132,40.9608,40.9683,56800.0
2010-12-29 09:30:00,54.79,54.79,54.51,54.59,35200.0,41.0282,41.0282,40.8185,40.8784,35200.0
2010-12-29 09:35:00,54.54,54.57,54.42,54.49,21500.0,40.841,40.8634,40.7511,40.8035,21500.0
2010-12-29 09:40:00,54.51,54.56,54.4,54.54,12200.0,40.8185,40.8559,40.7361,40.841,12200.0
2010-12-29 09:45:00,54.51,54.51,54.44,54.45,7900.0,40.8185,40.8185,40.7661,40.7736,7900.0
2010-12-29 09:50:00,54.47,54.48,54.33,54.48,13100.0,40.7885,40.796,40.6837,40.796,13100.0
2010-12-29 09:55:00,54.41,54.46,54.37,54.37,12900.0,40.7436,40.781,40.7137,40.7137,12900.0
2010-12-29 10:00:00,54.39,54.48,54.35,54.41,9100.0,40.7286,40.796,40.6987,40.7436,9100.0
2010-12-29 10:05:00,54.38,54.48,54.38,54.43,13900.0,40.7211,40.796,40.7211,40.7586,13900.0
2010-12-29 10:10:00,54.48,54.53,54.46,54.53,10200.0,40.796,40.8335,40.781,40.8335,10200.0
2010-12-29 10:15:00,54.53,54.58,54.5,54.55,27000.0,40.8335,40.8709,40.811,40.8484,27000.0
2010-12-29 10:20:00,54.55,54.68,54.55,54.66,14000.0,40.8484,40.9458,40.8484,40.9308,14000.0
2010-12-29 10:25:00,54.66,54.78,54.63,54.78,31900.0,40.9308,41.0207,40.9083,41.0207,31900.0
2010-12-29 10:30:00,54.79,54.85,54.75,54.85,22000.0,41.0282,41.0731,40.9982,41.0731,22000.0
2010-12-29 10:35:00,54.84,54.84,54.75,54.79,14200.0,41.0656,41.0656,40.9982,41.0282,14200.0
2010-12-29 10:40:00,54.78,54.81,54.69,54.81,21800.0,41.0207,41.0431,40.9533,41.0431,21800.0
2010-12-29 10:45:00,54.82,54.91,54.77,54.86,19200.0,41.0506,41.118,41.0132,41.0806,19200.0
2010-12-29 10:50:00,54.84,54.89,54.8,54.89,9700.0,41.0656,41.103,41.0356,41.103,9700.0
2010-12-29 10:55:00,54.9,54.92,54.71,54.83,12400.0,41.1105,41.1255,40.9683,41.0581,12400.0
2010-12-29 11:00:00,54.82,54.85,54.74,54.85,16600.0,41.0506,41.0731,40.9907,41.0731,16600.0
2010-12-29 11:05:00,54.85,54.88,54.71,54.82,10800.0,41.0731,41.0956,40.9683,41.0506,10800.0
2010-12-29 11:10:00,54.8,54.8,54.66,54.66,20600.0,41.0356,41.0356,40.9308,40.9308,20600.0
2010-12-29 11:15:00,54.67,54.71,54.55,54.59,21000.0,40.9383,40.9683,40.8484,40.8784,21000.0
2010-12-29 11:20:00,54.6,54.62,54.51,54.61,13300.0,40.8859,40.9009,40.8185,40.8934,13300.0
2010-12-29 11:25:00,54.6,54.65,54.59,54.64,9300.0,40.8859,40.9233,40.8784,40.9158,9300.0
2010-12-29 11:30:00,54.62,54.64,54.56,54.6,11900.0,40.9009,40.9158,40.8559,40.8859,11900.0
2010-12-29 11:35:00,54.63,54.64,54.55,54.6,15500.0,40.9083,40.9158,40.8484,40.8859,15500.0
2010-12-29 11:40:00,54.6,54.6,54.52,54.54,10400.0,40.8859,40.8859,40.826,40.841,10400.0
2010-12-29 11:45:00,54.54,54.58,54.52,54.54,6600.0,40.841,40.8709,40.826,40.841,6600.0
2010-12-29 11:50:00,54.55,54.6,54.52,54.55,37900.0,40.8484,40.8859,40.826,40.8484,37900.0
2010-12-29 11:55:00,54.55,54.63,54.51,54.59,24700.0,40.8484,40.9083,40.8185,40.8784,24700.0
2010-12-29 12:00:00,54.6,54.68,54.57,54.68,13600.0,40.8859,40.9458,40.8634,40.9458,13600.0
2010-12-29 12:05:00,54.66,54.76,54.64,54.74,18200.0,40.9308,41.0057,40.9158,40.9907,18200.0
2010-12-29 12:10:00,54.77,54.79,54.73,54.74,11700.0,41.0132,41.0282,40.9832,40.9907,11700.0
2010-12-29 12:15:00,54.75,54.77,54.74,54.76,5600.0,40.9982,41.0132,40.9907,41.0057,5600.0
2010-12-29 12:20:00,54.76,54.78,54.71,54.78,8000.0,41.0057,41.0207,40.9683,41.0207,8000.0
2010-12-29 12:25:00,54.76,54.85,54.76,54.84,8700.0,41.0057,41.0731,41.0057,41.0656,8700.0
2010-12-29 12:30:00,54.85,54.88,54.81,54.87,10200.0,41.0731,41.0956,41.0431,41.0881,10200.0
2010-12-29 12:35:00,54.9,55.0,54.88,54.97,23400.0,41.1105,41.1854,41.0956,41.1629,23400.0
2010-12-29 12:40:00,54.97,55.0,54.95,54.95,24200.0,41.1629,41.1854,41.148,41.148,24200.0
2010-12-29 12:45:00,54.94,54.99,54.92,54.98,11700.0,41.1405,41.1779,41.1255,41.1704,11700.0
2010-12-29 12:50:00,54.97,55.03,54.96,55.02,29000.0,41.1629,41.2079,41.1555,41.2004,29000.0
2010-12-29 12:55:00,55.02,55.12,55.02,55.05,12200.0,41.2004,41.2753,41.2004,41.2229,12200.0
2010-12-29 13:00:00,55.05,55.09,55.03,55.06,10200.0,41.2229,41.2528,41.2079,41.2303,10200.0
2010-12-29 13:05:00,55.05,55.05,54.99,55.05,18300.0,41.2229,41.2229,41.1779,41.2229,18300.0
2010-12-29 13:10:00,55.04,55.04,55.0,55.02,9100.0,41.2154,41.2154,41.1854,41.2004,9100.0
2010-12-29 13:15:00,55.02,55.08,55.02,55.06,7200.0,41.2004,41.2453,41.2004,41.2303,7200.0
2010-12-29 13:20:00,55.05,55.05,54.94,54.96,21500.0,41.2229,41.2229,41.1405,41.1555,21500.0
2010-12-29 13:25:00,54.96,54.96,54.9,54.93,13400.0,41.1555,41.1555,41.1105,41.133,13400.0
2010-12-29 13:30:00,54.92,54.94,54.9,54.9,3400.0,41.1255,41.1405,41.1105,41.1105,3400.0
2010-12-29 13:35:00,54.9,54.91,54.87,54.9,5900.0,41.1105,41.118,41.0881,41.1105,5900.0
2010-12-29 13:40:00,54.9,54.9,54.87,54.88,4100.0,41.1105,41.1105,41.0881,41.0956,4100.0
2010-12-29 13:45:00,54.89,54.91,54.86,54.91,5200.0,41.103,41.118,41.0806,41.118,5200.0
2010-12-29 13:50:00,54.89,54.89,54.86,54.89,6600.0,41.103,41.103,41.0806,41.103,6600.0
2010-12-29 13:55:00,54.89,54.89,54.82,54.86,8300.0,41.103,41.103,41.0506,41.0806,8300.0
2010-12-29 14:00:00,54.86,54.93,54.83,54.91,6700.0,41.0806,41.133,41.0581,41.118,6700.0
2010-12-29 14:05:00,54.91,54.91,54.86,54.88,2700.0,41.118,41.118,41.0806,41.0956,2700.0
2010-12-29 14:10:00,54.88,54.9,54.86,54.86,9300.0,41.0956,41.1105,41.0806,41.0806,9300.0
2010-12-29 14:15:00,54.87,54.87,54.82,54.87,12500.0,41.0881,41.0881,41.0506,41.0881,12500.0
2010-12-29 14:20:00,54.88,54.89,54.82,54.87,12800.0,41.0956,41.103,41.0506,41.0881,12800.0
2010-12-29 14:25:00,54.86,54.87,54.83,54.86,7900.0,41.0806,41.0881,41.0581,41.0806,7900.0
2010-12-29 14:30:00,54.85,54.85,54.79,54.79,12000.0,41.0731,41.0731,41.0282,41.0282,12000.0
2010-12-29 14:35:00,54.77,54.81,54.75,54.77,6100.0,41.0132,41.0431,40.9982,41.0132,6100.0
2010-12-29 14:40:00,54.78,54.79,54.76,54.76,6000.0,41.0207,41.0282,41.0057,41.0057,6000.0
2010-12-29 14:45:00,54.76,54.8,54.71,54.79,7400.0,41.0057,41.0356,40.9683,41.0282,7400.0
2010-12-29 14:50:00,54.78,54.78,54.72,54.76,6500.0,41.0207,41.0207,40.9757,41.0057,6500.0
2010-12-29 14:55:00,54.78,54.81,54.78,54.8,7800.0,41.0207,41.0431,41.0207,41.0356,7800.0
2010-12-29 15:00:00,54.79,54.85,54.79,54.84,16800.0,41.0282,41.0731,41.0282,41.0656,16800.0
2010-12-29 15:05:00,54.84,54.9,54.82,54.86,14800.0,41.0656,41.1105,41.0506,41.0806,14800.0
2010-12-29 15:10:00,54.85,54.92,54.84,54.87,11100.0,41.0731,41.1255,41.0656,41.0881,11100.0
2010-12-29 15:15:00,54.88,54.92,54.87,54.88,10400.0,41.0956,41.1255,41.0881,41.0956,10400.0
2010-12-29 15:20:00,54.88,54.89,54.85,54.87,9600.0,41.0956,41.103,41.0731,41.0881,9600.0
2010-12-29 15:25:00,54.87,54.88,54.85,54.88,16900.0,41.0881,41.0956,41.0731,41.0956,16900.0
2010-12-29 15:30:00,54.88,54.9,54.82,54.9,31000.0,41.0956,41.1105,41.0506,41.1105,31000.0
2010-12-29 15:35:00,54.89,54.92,54.85,54.9,31900.0,41.103,41.1255,41.0731,41.1105,31900.0
2010-12-29 15:40:00,54.9,54.9,54.81,54.82,24000.0,41.1105,41.1105,41.0431,41.0506,24000.0
2010-12-29 15:45:00,54.82,54.84,54.74,54.74,71800.0,41.0506,41.0656,40.9907,40.9907,71800.0
2010-12-29 15:50:00,54.76,54.88,54.76,54.84,37700.0,41.0057,41.0956,41.0057,41.0656,37700.0
2010-12-29 15:55:00,54.84,54.84,54.71,54.71,56600.0,41.0656,41.0656,40.9683,40.9683,56600.0
2010-12-30 09:30:00,54.66,54.75,54.33,54.42,50000.0,40.9308,40.9982,40.6837,40.7511,50000.0
2010-12-30 09:35:00,54.4,54.67,54.35,54.66,13800.0,40.7361,40.9383,40.6987,40.9308,13800.0
2010-12-30 09:40:00,54.62,54.94,54.33,54.87,58800.0,40.9009,41.1405,40.6837,41.0881,58800.0
2010-12-30 09:45:00,54.89,54.96,54.7,54.72,19600.0,41.103,41.1555,40.9608,40.9757,19600.0
2010-12-30 09:50:00,54.73,54.84,54.52,54.56,40400.0,40.9832,41.0656,40.826,40.8559,40400.0
2010-12-30 09:55:00,54.76,54.76,54.55,54.6,30000.0,41.0057,41.0057,40.8484,40.8859,30000.0
2010-12-30 10:00:00,54.64,54.75,54.5,54.6,12400.0,40.9158,40.9982,40.811,40.8859,12400.0
2010-12-30 10:05:00,54.61,54.69,54.53,54.56,14100.0,40.8934,40.9533,40.8335,40.8559,14100.0
2010-12-30 10:10:00,54.55,54.65,54.5,54.62,26600.0,40.8484,40.9233,40.811,40.9009,26600.0
2010-12-30 10:15:00,54.63,54.72,54.63,54.7,15100.0,40.9083,40.9757,40.9083,40.9608,15100.0
2010-12-30 10:20:00,54.7,54.77,54.63,54.73,27000.0,40.9608,41.0132,40.9083,40.9832,27000.0
2010-12-30 10:25:00,54.75,54.85,54.69,54.78,11100.0,40.9982,41.0731,40.9533,41.0207,11100.0
2010-12-30 10:30:00,54.77,54.96,54.77,54.91,41800.0,41.0132,41.1555,41.0132,41.118,41800.0
2010-12-30 10:35:00,54.92,54.92,54.83,54.84,15400.0,41.1255,41.1255,41.0581,41.0656,15400.0
2010-12-30 10:40:00,54.83,54.85,54.59,54.59,14200.0,41.0581,41.0731,40.8784,40.8784,14200.0
2010-12-30 10:45:00,54.59,54.77,54.58,54.75,13700.0,40.8784,41.0132,40.8709,40.9982,13700.0
2010-12-30 10:50:00,54.74,54.79,54.71,54.79,11900.0,40.9907,41.0282,40.9683,41.0282,11900.0
2010-12-30 10:55:00,54.81,54.81,54.71,54.71,18700.0,41.0431,41.0431,40.9683,40.9683,18700.0
2010-12-30 11:00:00,54.72,54.76,54.71,54.71,16400.0,40.9757,41.0057,40.9683,40.9683,16400.0
2010-12-30 11:05:00,54.71,54.74,54.7,54.71,28500.0,40.9683,40.9907,40.9608,40.9683,28500.0
2010-12-30 11:10:00,54.71,54.72,54.54,54.57,19100.0,40.9683,40.9757,40.841,40.8634,19100.0
2010-12-30 11:15:00,54.57,54.69,54.56,54.68,13200.0,40.8634,40.9533,40.8559,40.9458,13200.0
2010-12-30 11:20:00,54.67,54.75,54.67,54.67,10100.0,40.9383,40.9982,40.9383,40.9383,10100.0
2010-12-30 11:25:00,54.67,54.67,54.57,54.57,16200.0,40.9383,40.9383,40.8634,40.8634,16200.0
2010-12-30 11:30:00,54.58,54.7,54.58,54.62,7300.0,40.8709,40.9608,40.8709,40.9009,7300.0
2010-12-30 11:35:00,54.63,54.64,54.54,54.56,10100.0,40.9083,40.9158,40.841,40.8559,10100.0
2010-12-30 11:40:00,54.56,54.66,54.53,54.63,9700.0,40.8559,40.9308,40.8335,40.9083,9700.0
2010-12-30 11:45:00,54.64,54.64,54.59,54.64,12500.0,40.9158,40.9158,40.8784,40.9158,12500.0
2010-12-30 11:50:00,54.65,54.68,54.61,54.62,9300.0,40.9233,40.9458,40.8934,40.9009,9300.0
2010-12-30 11:55:00,54.62,54.71,54.62,54.7,11300.0,40.9009,40.9683,40.9009,40.9608,11300.0
2010-12-30 12:00:00,54.7,54.71,54.63,54.69,9500.0,40.9608,40.9683,40.9083,40.9533,9500.0
2010-12-30 12:05:00,54.69,54.76,54.69,54.76,9100.0,40.9533,41.0057,40.9533,41.0057,9100.0
2010-12-30 12:10:00,54.76,54.78,54.73,54.76,12400.0,41.0057,41.0207,40.9832,41.0057,12400.0
2010-12-30 12:15:00,54.76,54.86,54.76,54.85,17400.0,41.0057,41.0806,41.0057,41.0731,17400.0
2010-12-30 12:20:00,54.85,54.89,54.83,54.88,11400.0,41.0731,41.103,41.0581,41.0956,11400.0
2010-12-30 12:25:00,54.88,54.91,54.87,54.9,7600.0,41.0956,41.118,41.0881,41.1105,7600.0
2010-12-30 12:30:00,54.89,54.93,54.85,54.86,13500.0,41.103,41.133,41.0731,41.0806,13500.0
2010-12-30 12:35:00,54.85,54.9,54.83,54.88,29500.0,41.0731,41.1105,41.0581,41.0956,29500.0
2010-12-30 12:40:00,54.88,54.88,54.87,54.88,4500.0,41.0956,41.0956,41.0881,41.0956,4500.0
2010-12-30 12:45:00,54.87,54.89,54.87,54.89,7000.0,41.0881,41.103,41.0881,41.103,7000.0
2010-12-30 12:50:00,54.88,54.9,54.87,54.88,16800.0,41.0956,41.1105,41.0881,41.0956,16800.0
2010-12-30 12:55:00,54.88,54.9,54.86,54.87,27300.0,41.0956,41.1105,41.0806,41.0881,27300.0
2010-12-30 13:00:00,54.89,54.95,54.88,54.9,8100.0,41.103,41.148,41.0956,41.1105,8100.0
2010-12-30 13:05:00,54.9,54.91,54.88,54.89,6600.0,41.1105,41.118,41.0956,41.103,6600.0
2010-12-30 13:10:00,54.9,54.92,54.85,54.91,9800.0,41.1105,41.1255,41.0731,41.118,9800.0
2010-12-30 13:15:00,54.92,54.95,54.9,54.95,6000.0,41.1255,41.148,41.1105,41.148,6000.0
2010-12-30 13:20:00,54.95,54.97,54.92,54.96,5600.0,41.148,41.1629,41.1255,41.1555,5600.0
2010-12-30 13:25:00,54.97,55.05,54.96,55.03,20000.0,41.1629,41.2229,41.1555,41.2079,20000.0
2010-12-30 13:30:00,55.02,55.07,55.0,55.01,23400.0,41.2004,41.2378,41.1854,41.1929,23400.0
2010-12-30 13:35:00,55.01,55.01,54.92,54.94,14600.0,41.1929,41.1929,41.1255,41.1405,14600.0
2010-12-30 13:40:00,54.95,54.98,54.89,54.97,8200.0,41.148,41.1704,41.103,41.1629,8200.0
2010-12-30 13:45:00,54.98,55.03,54.98,55.0,8700.0,41.1704,41.2079,41.1704,41.1854,8700.0
2010-12-30 13:50:00,54.97,54.99,54.92,54.93,12800.0,41.1629,41.1779,41.1255,41.133,12800.0
2010-12-30 13:55:00,54.92,54.99,54.92,54.97,23500.0,41.1255,41.1779,41.1255,41.1629,23500.0
2010-12-30 14:00:00,54.97,54.98,54.94,54.98,10600.0,41.1629,41.1704,41.1405,41.1704,10600.0
2010-12-30 14:05:00,54.97,54.98,54.94,54.95,9000.0,41.1629,41.1704,41.1405,41.148,9000.0
2010-12-30 14:10:00,54.95,54.97,54.91,54.96,10300.0,41.148,41.1629,41.118,41.1555,10300.0
2010-12-30 14:15:00,54.96,54.98,54.94,54.94,7900.0,41.1555,41.1704,41.1405,41.1405,7900.0
2010-12-30 14:20:00,54.93,54.98,54.92,54.92,14500.0,41.133,41.1704,41.1255,41.1255,14500.0
2010-12-30 14:25:00,54.91,54.97,54.88,54.94,9300.0,41.118,41.1629,41.0956,41.1405,9300.0
2010-12-30 14:30:00,54.94,55.06,54.94,54.94,23100.0,41.1405,41.2303,41.1405,41.1405,23100.0
2010-12-30 14:35:00,54.93,54.96,54.91,54.94,7700.0,41.133,41.1555,41.118,41.1405,7700.0
2010-12-30 14:40:00,54.93,55.05,54.89,55.0,32700.0,41.133,41.2229,41.103,41.1854,32700.0
2010-12-30 14:45:00,55.0,55.05,54.92,54.93,23700.0,41.1854,41.2229,41.1255,41.133,23700.0
2010-12-30 14:50:00,54.94,54.97,54.88,54.88,9100.0,41.1405,41.1629,41.0956,41.0956,9100.0
2010-12-30 14:55:00,54.88,54.93,54.86,54.86,12300.0,41.0956,41.133,41.0806,41.0806,12300.0
2010-12-30 15:00:00,54.86,54.91,54.85,54.88,13800.0,41.0806,41.118,41.0731,41.0956,13800.0
2010-12-30 15:05:00,54.87,54.88,54.87,54.87,4400.0,41.0881,41.0956,41.0881,41.0881,4400.0
2010-12-30 15:10:00,54.87,54.9,54.86,54.89,8000.0,41.0881,41.1105,41.0806,41.103,8000.0
2010-12-30 15:15:00,54.88,54.9,54.83,54.84,11400.0,41.0956,41.1105,41.0581,41.0656,11400.0
2010-12-30 15:20:00,54.84,54.93,54.84,54.89,11300.0,41.0656,41.133,41.0656,41.103,11300.0
2010-12-30 15:25:00,54.89,54.98,54.88,54.98,14700.0,41.103,41.1704,41.0956,41.1704,14700.0
2010-12-30 15:30:00,54.98,55.0,54.94,54.94,47700.0,41.1704,41.1854,41.1405,41.1405,47700.0
2010-12-30 15:35:00,54.95,55.0,54.88,54.94,42600.0,41.148,41.1854,41.0956,41.1405,42600.0
2010-12-30 15:40:00,54.95,54.99,54.92,54.98,38400.0,41.148,41.1779,41.1255,41.1704,38400.0
2010-12-30 15:45:00,54.98,54.99,54.9,54.95,42500.0,41.1704,41.1779,41.1105,41.148,42500.0
2010-12-30 15:50:00,54.95,54.96,54.87,54.92,31300.0,41.148,41.1555,41.0881,41.1255,31300.0
2010-12-30 15:55:00,54.92,54.98,54.89,54.89,50000.0,41.1255,41.1704,41.103,41.103,50000.0
2010-12-31 09:30:00,54.9,55.03,54.8,54.98,32500.0,41.1105,41.2079,41.0356,41.1704,32500.0
2010-12-31 09:35:00,55.03,55.04,54.9,54.9,27300.0,41.2079,41.2154,41.1105,41.1105,27300.0
2010-12-31 09:40:00,54.85,55.02,54.36,54.95,79300.0,41.0731,41.2004,40.7062,41.148,79300.0
2010-12-31 09:45:00,54.95,54.98,54.61,54.65,21500.0,41.148,41.1704,40.8934,40.9233,21500.0
2010-12-31 09:50:00,54.65,54.77,54.59,54.71,22700.0,40.9233,41.0132,40.8784,40.9683,22700.0
2010-12-31 09:55:00,54.72,54.78,54.59,54.78,11500.0,40.9757,41.0207,40.8784,41.0207,11500.0
2010-12-31 10:00:00,54.8,54.8,54.58,54.64,28400.0,41.0356,41.0356,40.8709,40.9158,28400.0
2010-12-31 10:05:00,54.61,54.66,54.51,54.53,32800.0,40.8934,40.9308,40.8185,40.8335,32800.0
2010-12-31 10:10:00,54.53,54.69,54.53,54.66,14700.0,40.8335,40.9533,40.8335,40.9308,14700.0
2010-12-31 10:15:00,54.67,54.7,54.61,54.62,9500.0,40.9383,40.9608,40.8934,40.9009,9500.0
2010-12-31 10:20:00,54.62,54.71,54.61,54.63,9100.0,40.9009,40.9683,40.8934,40.9083,9100.0
2010-12-31 10:25:00,54.63,54.65,54.57,54.58,17000.0,40.9083,40.9233,40.8634,40.8709,17000.0
2010-12-31 10:30:00,54.58,54.58,54.46,54.46,18800.0,40.8709,40.8709,40.781,40.781,18800.0
2010-12-31 10:35:00,54.45,54.47,54.41,54.42,13400.0,40.7736,40.7885,40.7436,40.7511,13400.0
2010-12-31 10:40:00,54.43,54.48,54.38,54.48,18000.0,40.7586,40.796,40.7211,40.796,18000.0
2010-12-31 10:45:00,54.45,54.58,54.44,54.52,19300.0,40.7736,40.8709,40.7661,40.826,19300.0
2010-12-31 10:50:00,54.53,54.6,54.53,54.54,10800.0,40.8335,40.8859,40.8335,40.841,10800.0
2010-12-31 10:55:00,54.54,54.66,54.53,54.58,17600.0,40.841,40.9308,40.8335,40.8709,17600.0
2010-12-31 11:00:00,54.56,54.65,54.53,54.63,22800.0,40.8559,40.9233,40.8335,40.9083,22800.0
2010-12-31 11:05:00,54.66,54.7,54.6,54.63,25600.0,40.9308,40.9608,40.8859,40.9083,25600.0
2010-12-31 11:10:00,54.63,54.68,54.59,54.67,17000.0,40.9083,40.9458,40.8784,40.9383,17000.0
2010-12-31 11:15:00,54.67,54.77,54.66,54.76,19700.0,40.9383,41.0132,40.9308,41.0057,19700.0
2010-12-31 11:20:00,54.76,54.81,54.76,54.8,13200.0,41.0057,41.0431,41.0057,41.0356,13200.0
2010-12-31 11:25:00,54.8,54.91,54.76,54.85,21100.0,41.0356,41.118,41.0057,41.0731,21100.0
2010-12-31 11:30:00,54.84,54.88,54.8,54.82,15700.0,41.0656,41.0956,41.0356,41.0506,15700.0
2010-12-31 11:35:00,54.81,54.81,54.76,54.79,13300.0,41.0431,41.0431,41.0057,41.0282,13300.0
2010-12-31 11:40:00,54.78,54.78,54.67,54.7,12200.0,41.0207,41.0207,40.9383,40.9608,12200.0
2010-12-31 11:45:00,54.71,54.71,54.68,54.68,4300.0,40.9683,40.9683,40.9458,40.9458,4300.0
2010-12-31 11:50:00,54.66,54.72,54.65,54.66,7300.0,40.9308,40.9757,40.9233,40.9308,7300.0
2010-12-31 11:55:00,54.65,54.73,54.65,54.7,5700.0,40.9233,40.9832,40.9233,40.9608,5700.0
2010-12-31 12:00:00,54.7,54.8,54.67,54.76,13300.0,40.9608,41.0356,40.9383,41.0057,13300.0
2010-12-31 12:05:00,54.75,54.76,54.7,54.7,5300.0,40.9982,41.0057,40.9608,40.9608,5300.0
2010-12-31 12:10:00,54.7,54.7,54.65,54.66,6300.0,40.9608,40.9608,40.9233,40.9308,6300.0
2010-12-31 12:15:00,54.66,54.67,54.61,54.62,12300.0,40.9308,40.9383,40.8934,40.9009,12300.0
2010-12-31 12:20:00,54.62,54.67,54.62,54.62,14400.0,40.9009,40.9383,40.9009,40.9009,14400.0
2010-12-31 12:25:00,54.64,54.67,54.63,54.66,4700.0,40.9158,40.9383,40.9083,40.9308,4700.0
2010-12-31 12:30:00,54.65,54.68,54.56,54.56,14600.0,40.9233,40.9458,40.8559,40.8559,14600.0
2010-12-31 12:35:00,54.56,54.59,54.55,54.56,9000.0,40.8559,40.8784,40.8484,40.8559,9000.0
2010-12-31 12:40:00,54.55,54.56,54.46,54.46,18000.0,40.8484,40.8559,40.781,40.781,18000.0
2010-12-31 12:45:00,54.47,54.47,54.37,54.38,13400.0,40.7885,40.7885,40.7137,40.7211,13400.0
2010-12-31 12:50:00,54.39,54.51,54.38,54.51,8100.0,40.7286,40.8185,40.7211,40.8185,8100.0
2010-12-31 12:55:00,54.49,54.51,54.44,54.51,5300.0,40.8035,40.8185,40.7661,40.8185,5300.0
2010-12-31 13:00:00,54.52,54.52,54.5,54.5,6900.0,40.826,40.826,40.811,40.811,6900.0
2010-12-31 13:05:00,54.51,54.53,54.51,54.53,4200.0,40.8185,40.8335,40.8185,40.8335,4200.0
2010-12-31 13:10:00,54.53,54.61,54.53,54.61,5200.0,40.8335,40.8934,40.8335,40.8934,5200.0
2010-12-31 13:15:00,54.6,54.63,54.57,54.58,8200.0,40.8859,40.9083,40.8634,40.8709,8200.0
2010-12-31 13:20:00,54.59,54.68,54.58,54.68,12900.0,40.8784,40.9458,40.8709,40.9458,12900.0
2010-12-31 13:25:00,54.68,54.69,54.65,54.68,3700.0,40.9458,40.9533,40.9233,40.9458,3700.0
2010-12-31 13:30:00,54.69,54.69,54.65,54.65,6700.0,40.9533,40.9533,40.9233,40.9233,6700.0
2010-12-31 13:35:00,54.65,54.76,54.65,54.75,21600.0,40.9233,41.0057,40.9233,40.9982,21600.0
2010-12-31 13:40:00,54.74,54.76,54.72,54.74,8400.0,40.9907,41.0057,40.9757,40.9907,8400.0
2010-12-31 13:45:00,54.72,54.72,54.64,54.64,5200.0,40.9757,40.9757,40.9158,40.9158,5200.0
2010-12-31 13:50:00,54.66,54.69,54.65,54.69,8500.0,40.9308,40.9533,40.9233,40.9533,8500.0
2010-12-31 13:55:00,54.71,54.72,54.65,54.7,34100.0,40.9683,40.9757,40.9233,40.9608,34100.0
2010-12-31 14:00:00,54.7,54.71,54.65,54.68,45700.0,40.9608,40.9683,40.9233,40.9458,45700.0
2010-12-31 14:05:00,54.69,54.73,54.68,54.7,8300.0,40.9533,40.9832,40.9458,40.9608,8300.0
2010-12-31 14:10:00,54.69,54.74,54.69,54.73,6600.0,40.9533,40.9907,40.9533,40.9832,6600.0
2010-12-31 14:15:00,54.74,54.79,54.73,54.78,30100.0,40.9907,41.0282,40.9832,41.0207,30100.0
2010-12-31 14:20:00,54.77,54.79,54.73,54.78,27400.0,41.0132,41.0282,40.9832,41.0207,27400.0
2010-12-31 14:25:00,54.78,54.82,54.75,54.81,16100.0,41.0207,41.0506,40.9982,41.0431,16100.0
2010-12-31 14:30:00,54.81,54.85,54.8,54.84,11400.0,41.0431,41.0731,41.0356,41.0656,11400.0
2010-12-31 14:35:00,54.83,54.85,54.83,54.84,9500.0,41.0581,41.0731,41.0581,41.0656,9500.0
2010-12-31 14:40:00,54.84,54.85,54.84,54.84,4300.0,41.0656,41.0731,41.0656,41.0656,4300.0
2010-12-31 14:45:00,54.85,54.97,54.84,54.96,47500.0,41.0731,41.1629,41.0656,41.1555,47500.0
2010-12-31 14:50:00,54.96,54.96,54.84,54.85,30100.0,41.1555,41.1555,41.0656,41.0731,30100.0
2010-12-31 14:55:00,54.85,54.87,54.84,54.87,11800.0,41.0731,41.0881,41.0656,41.0881,11800.0
2010-12-31 15:00:00,54.86,54.9,54.86,54.88,8600.0,41.0806,41.1105,41.0806,41.0956,8600.0
2010-12-31 15:05:00,54.89,54.89,54.84,54.86,12000.0,41.103,41.103,41.0656,41.0806,12000.0
2010-12-31 15:10:00,54.86,54.86,54.82,54.83,7700.0,41.0806,41.0806,41.0506,41.0581,7700.0
2010-12-31 15:15:00,54.84,54.85,54.83,54.83,11600.0,41.0656,41.0731,41.0581,41.0581,11600.0
2010-12-31 15:20:00,54.85,54.86,54.81,54.83,18200.0,41.0731,41.0806,41.0431,41.0581,18200.0
2010-12-31 15:25:00,54.82,54.83,54.76,54.77,12100.0,41.0506,41.0581,41.0057,41.0132,12100.0
2010-12-31 15:30:00,54.78,54.82,54.76,54.82,19100.0,41.0207,41.0506,41.0057,41.0506,19100.0
2010-12-31 15:35:00,54.83,54.89,54.82,54.89,23100.0,41.0581,41.103,41.0506,41.103,23100.0
2010-12-31 15:40:00,54.89,54.93,54.85,54.87,24400.0,41.103,41.133,41.0731,41.0881,24400.0
2010-12-31 15:45:00,54.87,54.87,54.64,54.64,60100.0,41.0881,41.0881,40.9158,40.9158,60100.0
2010-12-31 15:50:00,54.63,54.86,54.63,54.82,99200.0,40.9083,41.0806,40.9083,41.0506,99200.0
2010-12-31 15:55:00,54.83,55.02,54.83,54.98,190400.0,41.0581,41.2004,41.0581,41.1704,190400.0
2011-01-03 09:30:00,55.55,55.84,55.27,55.5,143700.0,41.5973,41.8144,41.3876,41.5598,143700.0
2011-01-03 09:35:00,55.5,55.79,55.48,55.68,115300.0,41.5598,41.777,41.5449,41.6946,115300.0
2011-01-03 09:40:00,55.71,55.98,55.69,55.92,80100.0,41.7171,41.9193,41.7021,41.8743,80100.0
2011-01-03 09:45:00,55.94,56.08,55.9,55.95,155200.0,41.8893,41.9941,41.8594,41.8968,155200.0
2011-01-03 09:50:00,55.96,56.35,55.95,56.24,90700.0,41.9043,42.1963,41.8968,42.114,90700.0
2011-01-03 09:55:00,56.27,56.44,56.22,56.4,84100.0,42.1364,42.2637,42.099,42.2338,84100.0
2011-01-03 10:00:00,56.4,56.4,56.16,56.28,87000.0,42.2338,42.2338,42.0541,42.1439,87000.0
2011-01-03 10:05:00,56.27,56.6,56.25,56.59,111600.0,42.1364,42.3835,42.1214,42.376,111600.0
2011-01-03 10:10:00,56.6,56.79,56.6,56.67,154400.0,42.3835,42.5258,42.3835,42.436,154400.0
2011-01-03 10:15:00,56.68,56.8,56.66,56.69,148900.0,42.4434,42.5333,42.4285,42.4509,148900.0
2011-01-03 10:20:00,56.68,56.83,56.65,56.77,79300.0,42.4434,42.5558,42.421,42.5108,79300.0
2011-01-03 10:25:00,56.77,56.83,56.7,56.78,61300.0,42.5108,42.5558,42.4584,42.5183,61300.0
2011-01-03 10:30:00,56.79,56.81,56.71,56.74,98300.0,42.5258,42.5408,42.4659,42.4884,98300.0
2011-01-03 10:35:00,56.73,56.94,56.73,56.93,113900.0,42.4809,42.6381,42.4809,42.6306,113900.0
2011-01-03 10:40:00,56.93,57.0,56.93,57.0,95500.0,42.6306,42.6831,42.6306,42.6831,95500.0
2011-01-03 10:45:00,56.99,57.22,56.99,57.18,147300.0,42.6756,42.8478,42.6756,42.8179,147300.0
2011-01-03 10:50:00,57.18,57.37,57.15,57.35,118000.0,42.8179,42.9601,42.7954,42.9452,118000.0
2011-01-03 10:55:00,57.34,57.45,57.24,57.31,95200.0,42.9377,43.02,42.8628,42.9152,95200.0
2011-01-03 11:00:00,57.32,57.33,57.22,57.23,72500.0,42.9227,42.9302,42.8478,42.8553,72500.0
2011-01-03 11:05:00,57.23,57.38,57.2,57.34,100900.0,42.8553,42.9676,42.8328,42.9377,100900.0
2011-01-03 11:10:00,57.33,57.37,57.07,57.2,109200.0,42.9302,42.9601,42.7355,42.8328,109200.0
2011-01-03 11:15:00,57.19,57.22,57.12,57.2,48300.0,42.8253,42.8478,42.7729,42.8328,48300.0
2011-01-03 11:20:00,57.19,57.36,57.19,57.25,112400.0,42.8253,42.9526,42.8253,42.8703,112400.0
2011-01-03 11:25:00,57.25,57.26,57.17,57.26,33100.0,42.8703,42.8778,42.8104,42.8778,33100.0
2011-01-03 11:30:00,57.26,57.27,57.19,57.2,47600.0,42.8778,42.8852,42.8253,42.8328,47600.0
2011-01-03 11:35:00,57.2,57.36,57.19,57.31,62700.0,42.8328,42.9526,42.8253,42.9152,62700.0
2011-01-03 11:40:00,57.31,57.34,57.19,57.2,28700.0,42.9152,42.9377,42.8253,42.8328,28700.0
2011-01-03 11:45:00,57.2,57.21,57.13,57.13,37000.0,42.8328,42.8403,42.7804,42.7804,37000.0
2011-01-03 11:50:00,57.12,57.14,57.06,57.09,54700.0,42.7729,42.7879,42.728,42.7505,54700.0
2011-01-03 11:55:00,57.09,57.17,57.09,57.11,25300.0,42.7505,42.8104,42.7505,42.7654,25300.0
2011-01-03 12:00:00,57.11,57.2,57.11,57.15,22700.0,42.7654,42.8328,42.7654,42.7954,22700.0
2011-01-03 12:05:00,57.15,57.26,57.15,57.25,39500.0,42.7954,42.8778,42.7954,42.8703,39500.0
2011-01-03 12:10:00,57.25,57.26,57.22,57.25,14200.0,42.8703,42.8778,42.8478,42.8703,14200.0
2011-01-03 12:15:00,57.25,57.26,57.22,57.26,18400.0,42.8703,42.8778,42.8478,42.8778,18400.0
2011-01-03 12:20:00,57.25,57.26,57.17,57.22,36300.0,42.8703,42.8778,42.8104,42.8478,36300.0
2011-01-03 12:25:00,57.22,57.22,57.14,57.18,17600.0,42.8478,42.8478,42.7879,42.8179,17600.0
2011-01-03 12:30:00,57.18,57.19,57.13,57.14,28700.0,42.8179,42.8253,42.7804,42.7879,28700.0
2011-01-03 12:35:00,57.14,57.21,57.14,57.21,21600.0,42.7879,42.8403,42.7879,42.8403,21600.0
2011-01-03 12:40:00,57.21,57.24,57.16,57.19,18400.0,42.8403,42.8628,42.8029,42.8253,18400.0
2011-01-03 12:45:00,57.19,57.21,57.14,57.14,36400.0,42.8253,42.8403,42.7879,42.7879,36400.0
2011-01-03 12:50:00,57.14,57.19,57.14,57.15,20800.0,42.7879,42.8253,42.7879,42.7954,20800.0
2011-01-03 12:55:00,57.16,57.25,57.14,57.24,46900.0,42.8029,42.8703,42.7879,42.8628,46900.0
2011-01-03 13:00:00,57.24,57.3,57.24,57.25,101100.0,42.8628,42.9077,42.8628,42.8703,101100.0
2011-01-03 13:05:00,57.24,57.32,57.24,57.31,22000.0,42.8628,42.9227,42.8628,42.9152,22000.0
2011-01-03 13:10:00,57.3,57.33,57.24,57.24,39600.0,42.9077,42.9302,42.8628,42.8628,39600.0
2011-01-03 13:15:00,57.24,57.27,57.13,57.15,85300.0,42.8628,42.8852,42.7804,42.7954,85300.0
2011-01-03 13:20:00,57.14,57.15,57.11,57.13,46000.0,42.7879,42.7954,42.7654,42.7804,46000.0
2011-01-03 13:25:00,57.14,57.3,57.13,57.25,52100.0,42.7879,42.9077,42.7804,42.8703,52100.0
2011-01-03 13:30:00,57.25,57.35,57.23,57.33,44000.0,42.8703,42.9452,42.8553,42.9302,44000.0
2011-01-03 13:35:00,57.34,57.4,57.29,57.32,50700.0,42.9377,42.9826,42.9002,42.9227,50700.0
2011-01-03 13:40:00,57.32,57.35,57.3,57.33,36700.0,42.9227,42.9452,42.9077,42.9302,36700.0
2011-01-03 13:45:00,57.33,57.34,57.27,57.31,17200.0,42.9302,42.9377,42.8852,42.9152,17200.0
2011-01-03 13:50:00,57.31,57.37,57.26,57.34,39800.0,42.9152,42.9601,42.8778,42.9377,39800.0
2011-01-03 13:55:00,57.34,57.39,57.33,57.37,23500.0,42.9377,42.9751,42.9302,42.9601,23500.0
2011-01-03 14:00:00,57.38,57.45,57.37,57.39,80600.0,42.9676,43.02,42.9601,42.9751,80600.0
2011-01-03 14:05:00,57.38,57.39,57.29,57.29,26200.0,42.9676,42.9751,42.9002,42.9002,26200.0
2011-01-03 14:10:00,57.3,57.3,57.19,57.28,33700.0,42.9077,42.9077,42.8253,42.8927,33700.0
2011-01-03 14:15:00,57.28,57.33,57.26,57.31,27600.0,42.8927,42.9302,42.8778,42.9152,27600.0
2011-01-03 14:20:00,57.31,57.37,57.27,57.36,29100.0,42.9152,42.9601,42.8852,42.9526,29100.0
2011-01-03 14:25:00,57.37,57.39,57.29,57.33,48800.0,42.9601,42.9751,42.9002,42.9302,48800.0
2011-01-03 14:30:00,57.32,57.36,57.25,57.26,108200.0,42.9227,42.9526,42.8703,42.8778,108200.0
2011-01-03 14:35:00,57.26,57.33,57.26,57.29,37900.0,42.8778,42.9302,42.8778,42.9002,37900.0
2011-01-03 14:40:00,57.3,57.49,57.3,57.44,141600.0,42.9077,43.05,42.9077,43.0125,141600.0
2011-01-03 14:45:00,57.46,57.51,57.43,57.46,165500.0,43.0275,43.065,43.0051,43.0275,165500.0
2011-01-03 14:50:00,57.46,57.46,57.36,57.37,59400.0,43.0275,43.0275,42.9526,42.9601,59400.0
2011-01-03 14:55:00,57.38,57.44,57.37,57.38,32800.0,42.9676,43.0125,42.9601,42.9676,32800.0
2011-01-03 15:00:00,57.39,57.41,57.36,57.38,70800.0,42.9751,42.9901,42.9526,42.9676,70800.0
2011-01-03 15:05:00,57.37,57.4,57.31,57.4,142600.0,42.9601,42.9826,42.9152,42.9826,142600.0
2011-01-03 15:10:00,57.39,57.41,57.21,57.27,152000.0,42.9751,42.9901,42.8403,42.8852,152000.0
2011-01-03 15:15:00,57.27,57.31,57.22,57.25,74200.0,42.8852,42.9152,42.8478,42.8703,74200.0
2011-01-03 15:20:00,57.23,57.27,57.19,57.23,65400.0,42.8553,42.8852,42.8253,42.8553,65400.0
2011-01-03 15:25:00,57.22,57.35,57.21,57.31,102200.0,42.8478,42.9452,42.8403,42.9152,102200.0
2011-01-03 15:30:00,57.31,57.42,57.3,57.42,102000.0,42.9152,42.9976,42.9077,42.9976,102000.0
2011-01-03 15:35:00,57.42,57.49,57.35,57.39,185800.0,42.9976,43.05,42.9452,42.9751,185800.0
2011-01-03 15:40:00,57.39,57.45,57.25,57.26,122300.0,42.9751,43.02,42.8703,42.8778,122300.0
2011-01-03 15:45:00,57.26,57.36,57.25,57.35,154300.0,42.8778,42.9526,42.8703,42.9452,154300.0
2011-01-03 15:50:00,57.36,57.43,57.34,57.37,269200.0,42.9526,43.0051,42.9377,42.9601,269200.0
2011-01-03 15:55:00,57.37,57.44,57.34,57.4,281600.0,42.9601,43.0125,42.9377,42.9826,281600.0
2011-01-04 09:30:00,57.27,57.78,57.27,57.58,244500.0,42.8852,43.2671,42.8852,43.1174,244500.0
2011-01-04 09:35:00,57.57,57.64,57.3,57.63,138000.0,43.1099,43.1623,42.9077,43.1548,138000.0
2011-01-04 09:40:00,57.6,57.64,57.32,57.4,116000.0,43.1324,43.1623,42.9227,42.9826,116000.0
2011-01-04 09:45:00,57.36,57.44,57.26,57.35,88100.0,42.9526,43.0125,42.8778,42.9452,88100.0
2011-01-04 09:50:00,57.36,57.49,57.33,57.34,49300.0,42.9526,43.05,42.9302,42.9377,49300.0
2011-01-04 09:55:00,57.33,57.56,57.32,57.5,71700.0,42.9302,43.1024,42.9227,43.0575,71700.0
2011-01-04 10:00:00,57.52,57.54,57.34,57.4,59600.0,43.0725,43.0874,42.9377,42.9826,59600.0
2011-01-04 10:05:00,57.39,57.45,57.31,57.36,65600.0,42.9751,43.02,42.9152,42.9526,65600.0
2011-01-04 10:10:00,57.36,57.4,57.31,57.4,55300.0,42.9526,42.9826,42.9152,42.9826,55300.0
2011-01-04 10:15:00,57.39,57.42,57.31,57.42,45100.0,42.9751,42.9976,42.9152,42.9976,45100.0
2011-01-04 10:20:00,57.43,57.45,57.37,57.39,48800.0,43.0051,43.02,42.9601,42.9751,48800.0
2011-01-04 10:25:00,57.38,57.39,57.27,57.34,64500.0,42.9676,42.9751,42.8852,42.9377,64500.0
2011-01-04 10:30:00,57.33,57.33,57.21,57.28,85600.0,42.9302,42.9302,42.8403,42.8927,85600.0
2011-01-04 10:35:00,57.28,57.35,57.2,57.21,67100.0,42.8927,42.9452,42.8328,42.8403,67100.0
2011-01-04 10:40:00,57.21,57.34,57.21,57.28,35700.0,42.8403,42.9377,42.8403,42.8927,35700.0
2011-01-04 10:45:00,57.32,57.34,57.2,57.22,30700.0,42.9227,42.9377,42.8328,42.8478,30700.0
2011-01-04 10:50:00,57.22,57.22,57.05,57.17,59400.0,42.8478,42.8478,42.7205,42.8104,59400.0
2011-01-04 10:55:00,57.17,57.27,57.15,57.17,41700.0,42.8104,42.8852,42.7954,42.8104,41700.0
2011-01-04 11:00:00,57.18,57.3,57.17,57.24,43700.0,42.8179,42.9077,42.8104,42.8628,43700.0
2011-01-04 11:05:00,57.24,57.27,57.08,57.1,40500.0,42.8628,42.8852,42.743,42.7579,40500.0
2011-01-04 11:10:00,57.11,57.15,57.04,57.11,93300.0,42.7654,42.7954,42.713,42.7654,93300.0
2011-01-04 11:15:00,57.1,57.11,56.88,57.01,73800.0,42.7579,42.7654,42.5932,42.6906,73800.0
2011-01-04 11:20:00,57.02,57.07,56.93,57.02,57700.0,42.698,42.7355,42.6306,42.698,57700.0
2011-01-04 11:25:00,57.02,57.04,56.92,56.96,32000.0,42.698,42.713,42.6232,42.6531,32000.0
2011-01-04 11:30:00,56.97,56.97,56.76,56.77,70500.0,42.6606,42.6606,42.5033,42.5108,70500.0
2011-01-04 11:35:00,56.77,56.82,56.64,56.69,109000.0,42.5108,42.5483,42.4135,42.4509,109000.0
2011-01-04 11:40:00,56.67,56.76,56.67,56.71,34700.0,42.436,42.5033,42.436,42.4659,34700.0
2011-01-04 11:45:00,56.7,56.76,56.62,56.76,99400.0,42.4584,42.5033,42.3985,42.5033,99400.0
2011-01-04 11:50:00,56.76,56.9,56.75,56.88,30500.0,42.5033,42.6082,42.4959,42.5932,30500.0
2011-01-04 11:55:00,56.87,56.88,56.77,56.77,57500.0,42.5857,42.5932,42.5108,42.5108,57500.0
2011-01-04 12:00:00,56.76,56.89,56.74,56.88,42900.0,42.5033,42.6007,42.4884,42.5932,42900.0
2011-01-04 12:05:00,56.88,56.89,56.72,56.76,36600.0,42.5932,42.6007,42.4734,42.5033,36600.0
2011-01-04 12:10:00,56.76,56.87,56.76,56.83,61600.0,42.5033,42.5857,42.5033,42.5558,61600.0
2011-01-04 12:15:00,56.84,56.86,56.77,56.82,27700.0,42.5633,42.5782,42.5108,42.5483,27700.0
2011-01-04 12:20:00,56.81,56.89,56.77,56.79,155700.0,42.5408,42.6007,42.5108,42.5258,155700.0
2011-01-04 12:25:00,56.79,56.83,56.58,56.64,97300.0,42.5258,42.5558,42.3686,42.4135,97300.0
2011-01-04 12:30:00,56.64,56.73,56.57,56.69,159900.0,42.4135,42.4809,42.3611,42.4509,159900.0
2011-01-04 12:35:00,56.69,56.69,56.64,56.68,60700.0,42.4509,42.4509,42.4135,42.4434,60700.0
2011-01-04 12:40:00,56.68,56.78,56.65,56.75,113200.0,42.4434,42.5183,42.421,42.4959,113200.0
2011-01-04 12:45:00,56.75,56.85,56.73,56.85,26900.0,42.4959,42.5707,42.4809,42.5707,26900.0
2011-01-04 12:50:00,56.85,56.89,56.75,56.83,36900.0,42.5707,42.6007,42.4959,42.5558,36900.0
2011-01-04 12:55:00,56.83,56.88,56.8,56.88,17800.0,42.5558,42.5932,42.5333,42.5932,17800.0
2011-01-04 13:00:00,56.87,56.88,56.78,56.81,24600.0,42.5857,42.5932,42.5183,42.5408,24600.0
2011-01-04 13:05:00,56.79,56.82,56.75,56.8,23500.0,42.5258,42.5483,42.4959,42.5333,23500.0
2011-01-04 13:10:00,56.79,56.86,56.77,56.86,16500.0,42.5258,42.5782,42.5108,42.5782,16500.0
2011-01-04 13:15:00,56.86,56.86,56.77,56.8,29300.0,42.5782,42.5782,42.5108,42.5333,29300.0
2011-01-04 13:20:00,56.8,56.84,56.76,56.8,36400.0,42.5333,42.5633,42.5033,42.5333,36400.0
2011-01-04 13:25:00,56.82,56.82,56.76,56.79,24600.0,42.5483,42.5483,42.5033,42.5258,24600.0
2011-01-04 13:30:00,56.81,56.85,56.79,56.84,24200.0,42.5408,42.5707,42.5258,42.5633,24200.0
2011-01-04 13:35:00,56.85,56.87,56.83,56.85,20000.0,42.5707,42.5857,42.5558,42.5707,20000.0
2011-01-04 13:40:00,56.85,56.85,56.79,56.85,22600.0,42.5707,42.5707,42.5258,42.5707,22600.0
2011-01-04 13:45:00,56.85,56.91,56.82,56.86,23800.0,42.5707,42.6157,42.5483,42.5782,23800.0
2011-01-04 13:50:00,56.87,56.92,56.83,56.92,17500.0,42.5857,42.6232,42.5558,42.6232,17500.0
2011-01-04 13:55:00,56.91,56.95,56.89,56.9,22000.0,42.6157,42.6456,42.6007,42.6082,22000.0
2011-01-04 14:00:00,56.9,56.96,56.85,56.95,31400.0,42.6082,42.6531,42.5707,42.6456,31400.0
2011-01-04 14:05:00,56.96,57.06,56.94,57.04,109100.0,42.6531,42.728,42.6381,42.713,109100.0
2011-01-04 14:10:00,57.04,57.15,57.02,57.07,41800.0,42.713,42.7954,42.698,42.7355,41800.0
2011-01-04 14:15:00,57.06,57.15,57.0,57.05,41800.0,42.728,42.7954,42.6831,42.7205,41800.0
2011-01-04 14:20:00,57.05,57.19,57.04,57.14,27400.0,42.7205,42.8253,42.713,42.7879,27400.0
2011-01-04 14:25:00,57.15,57.23,57.14,57.15,32500.0,42.7954,42.8553,42.7879,42.7954,32500.0
2011-01-04 14:30:00,57.16,57.18,57.08,57.13,38000.0,42.8029,42.8179,42.743,42.7804,38000.0
2011-01-04 14:35:00,57.14,57.16,57.02,57.05,28700.0,42.7879,42.8029,42.698,42.7205,28700.0
2011-01-04 14:40:00,57.05,57.15,57.05,57.1,22200.0,42.7205,42.7954,42.7205,42.7579,22200.0
2011-01-04 14:45:00,57.1,57.13,57.03,57.06,22900.0,42.7579,42.7804,42.7055,42.728,22900.0
2011-01-04 14:50:00,57.05,57.08,57.01,57.05,19900.0,42.7205,42.743,42.6906,42.7205,19900.0
2011-01-04 14:55:00,57.05,57.08,57.02,57.03,68800.0,42.7205,42.743,42.698,42.7055,68800.0
2011-01-04 15:00:00,57.04,57.09,57.0,57.01,32200.0,42.713,42.7505,42.6831,42.6906,32200.0
2011-01-04 15:05:00,57.0,57.08,56.98,57.03,49900.0,42.6831,42.743,42.6681,42.7055,49900.0
2011-01-04 15:10:00,57.03,57.08,57.0,57.04,31000.0,42.7055,42.743,42.6831,42.713,31000.0
2011-01-04 15:15:00,57.04,57.05,57.0,57.04,40700.0,42.713,42.7205,42.6831,42.713,40700.0
2011-01-04 15:20:00,57.03,57.14,56.98,57.13,38500.0,42.7055,42.7879,42.6681,42.7804,38500.0
2011-01-04 15:25:00,57.12,57.19,57.11,57.11,42000.0,42.7729,42.8253,42.7654,42.7654,42000.0
2011-01-04 15:30:00,57.11,57.14,57.03,57.08,50500.0,42.7654,42.7879,42.7055,42.743,50500.0
2011-01-04 15:35:00,57.08,57.14,57.04,57.11,56700.0,42.743,42.7879,42.713,42.7654,56700.0
2011-01-04 15:40:00,57.1,57.14,57.07,57.14,75600.0,42.7579,42.7879,42.7355,42.7879,75600.0
2011-01-04 15:45:00,57.14,57.19,57.12,57.15,81600.0,42.7879,42.8253,42.7729,42.7954,81600.0
2011-01-04 15:50:00,57.14,57.21,57.12,57.18,174400.0,42.7879,42.8403,42.7729,42.8179,174400.0
2011-01-04 15:55:00,57.18,57.47,57.15,57.45,424400.0,42.8179,43.035,42.7954,43.02,424400.0
2011-01-05 09:30:00,57.05,57.09,56.61,56.84,120700.0,42.7205,42.7505,42.391,42.5633,120700.0
2011-01-05 09:35:00,56.85,57.13,56.83,57.02,80300.0,42.5707,42.7804,42.5558,42.698,80300.0
2011-01-05 09:40:00,57.04,57.29,57.0,57.0,73400.0,42.713,42.9002,42.6831,42.6831,73400.0
2011-01-05 09:45:00,57.01,57.21,57.01,57.06,37000.0,42.6906,42.8403,42.6906,42.728,37000.0
2011-01-05 09:50:00,57.06,57.16,57.05,57.15,31900.0,42.728,42.8029,42.7205,42.7954,31900.0
2011-01-05 09:55:00,57.12,57.12,57.03,57.09,51400.0,42.7729,42.7729,42.7055,42.7505,51400.0
2011-01-05 10:00:00,57.09,57.22,56.99,57.22,70900.0,42.7505,42.8478,42.6756,42.8478,70900.0
2011-01-05 10:05:00,57.24,57.33,57.16,57.29,68000.0,42.8628,42.9302,42.8029,42.9002,68000.0
2011-01-05 10:10:00,57.28,57.28,57.16,57.22,44000.0,42.8927,42.8927,42.8029,42.8478,44000.0
2011-01-05 10:15:00,57.24,57.38,57.13,57.32,61400.0,42.8628,42.9676,42.7804,42.9227,61400.0
2011-01-05 10:20:00,57.33,57.37,57.26,57.29,25500.0,42.9302,42.9601,42.8778,42.9002,25500.0
2011-01-05 10:25:00,57.29,57.38,57.25,57.31,35800.0,42.9002,42.9676,42.8703,42.9152,35800.0
2011-01-05 10:30:00,57.33,57.37,57.26,57.34,34900.0,42.9302,42.9601,42.8778,42.9377,34900.0
2011-01-05 10:35:00,57.33,57.5,57.33,57.5,101800.0,42.9302,43.0575,42.9302,43.0575,101800.0
2011-01-05 10:40:00,57.5,57.71,57.49,57.7,66200.0,43.0575,43.2147,43.05,43.2072,66200.0
2011-01-05 10:45:00,57.69,57.8,57.63,57.79,78000.0,43.1998,43.2821,43.1548,43.2746,78000.0
2011-01-05 10:50:00,57.79,57.89,57.78,57.84,51300.0,43.2746,43.3495,43.2671,43.3121,51300.0
2011-01-05 10:55:00,57.83,57.95,57.74,57.78,78200.0,43.3046,43.3945,43.2372,43.2671,78200.0
2011-01-05 11:00:00,57.78,57.87,57.74,57.77,38400.0,43.2671,43.3345,43.2372,43.2597,38400.0
2011-01-05 11:05:00,57.76,57.89,57.76,57.86,43200.0,43.2522,43.3495,43.2522,43.3271,43200.0
2011-01-05 11:10:00,57.85,57.9,57.8,57.86,35500.0,43.3196,43.357,43.2821,43.3271,35500.0
2011-01-05 11:15:00,57.86,57.91,57.84,57.89,22200.0,43.3271,43.3645,43.3121,43.3495,22200.0
2011-01-05 11:20:00,57.88,57.95,57.82,57.95,49900.0,43.342,43.3945,43.2971,43.3945,49900.0
2011-01-05 11:25:00,57.95,57.99,57.88,57.92,55400.0,43.3945,43.4244,43.342,43.372,55400.0
2011-01-05 11:30:00,57.92,58.0,57.9,57.94,58800.0,43.372,43.4319,43.357,43.387,58800.0
2011-01-05 11:35:00,57.94,58.09,57.91,58.06,92800.0,43.387,43.4993,43.3645,43.4768,92800.0
2011-01-05 11:40:00,58.07,58.07,57.77,57.8,126600.0,43.4843,43.4843,43.2597,43.2821,126600.0
2011-01-05 11:45:00,57.8,57.89,57.69,57.82,47900.0,43.2821,43.3495,43.1998,43.2971,47900.0
2011-01-05 11:50:00,57.82,57.87,57.71,57.85,33900.0,43.2971,43.3345,43.2147,43.3196,33900.0
2011-01-05 11:55:00,57.83,57.83,57.74,57.78,31900.0,43.3046,43.3046,43.2372,43.2671,31900.0
2011-01-05 12:00:00,57.78,57.78,57.68,57.68,30400.0,43.2671,43.2671,43.1923,43.1923,30400.0
2011-01-05 12:05:00,57.67,57.77,57.67,57.75,41700.0,43.1848,43.2597,43.1848,43.2447,41700.0
2011-01-05 12:10:00,57.77,57.82,57.67,57.71,27300.0,43.2597,43.2971,43.1848,43.2147,27300.0
2011-01-05 12:15:00,57.72,57.79,57.62,57.75,24000.0,43.2222,43.2746,43.1473,43.2447,24000.0
2011-01-05 12:20:00,57.75,57.82,57.71,57.8,27800.0,43.2447,43.2971,43.2147,43.2821,27800.0
2011-01-05 12:25:00,57.79,57.88,57.79,57.83,27300.0,43.2746,43.342,43.2746,43.3046,27300.0
2011-01-05 12:30:00,57.83,57.88,57.78,57.86,49200.0,43.3046,43.342,43.2671,43.3271,49200.0
2011-01-05 12:35:00,57.87,57.93,57.77,57.79,51400.0,43.3345,43.3795,43.2597,43.2746,51400.0
2011-01-05 12:40:00,57.8,57.81,57.74,57.74,36400.0,43.2821,43.2896,43.2372,43.2372,36400.0
2011-01-05 12:45:00,57.76,57.85,57.69,57.83,29500.0,43.2522,43.3196,43.1998,43.3046,29500.0
2011-01-05 12:50:00,57.83,57.93,57.81,57.88,25900.0,43.3046,43.3795,43.2896,43.342,25900.0
2011-01-05 12:55:00,57.88,57.88,57.76,57.76,24000.0,43.342,43.342,43.2522,43.2522,24000.0
2011-01-05 13:00:00,57.77,57.81,57.75,57.8,20900.0,43.2597,43.2896,43.2447,43.2821,20900.0
2011-01-05 13:05:00,57.8,57.84,57.7,57.73,66800.0,43.2821,43.3121,43.2072,43.2297,66800.0
2011-01-05 13:10:00,57.73,57.76,57.64,57.67,35000.0,43.2297,43.2522,43.1623,43.1848,35000.0
2011-01-05 13:15:00,57.68,57.75,57.64,57.64,24000.0,43.1923,43.2447,43.1623,43.1623,24000.0
2011-01-05 13:20:00,57.64,57.69,57.5,57.51,69900.0,43.1623,43.1998,43.0575,43.065,69900.0
2011-01-05 13:25:00,57.5,57.66,57.5,57.65,20700.0,43.0575,43.1773,43.0575,43.1698,20700.0
2011-01-05 13:30:00,57.65,57.7,57.59,57.68,30300.0,43.1698,43.2072,43.1249,43.1923,30300.0
2011-01-05 13:35:00,57.69,57.78,57.69,57.76,21100.0,43.1998,43.2671,43.1998,43.2522,21100.0
2011-01-05 13:40:00,57.77,57.88,57.74,57.87,28300.0,43.2597,43.342,43.2372,43.3345,28300.0
2011-01-05 13:45:00,57.88,57.91,57.84,57.84,22500.0,43.342,43.3645,43.3121,43.3121,22500.0
2011-01-05 13:50:00,57.83,57.87,57.8,57.85,18300.0,43.3046,43.3345,43.2821,43.3196,18300.0
2011-01-05 13:55:00,57.87,57.91,57.81,57.9,32700.0,43.3345,43.3645,43.2896,43.357,32700.0
2011-01-05 14:00:00,57.9,57.91,57.8,57.9,40900.0,43.357,43.3645,43.2821,43.357,40900.0
2011-01-05 14:05:00,57.9,57.91,57.8,57.88,35300.0,43.357,43.3645,43.2821,43.342,35300.0
2011-01-05 14:10:00,57.88,57.93,57.85,57.89,15900.0,43.342,43.3795,43.3196,43.3495,15900.0
2011-01-05 14:15:00,57.9,57.99,57.89,57.95,27500.0,43.357,43.4244,43.3495,43.3945,27500.0
2011-01-05 14:20:00,57.95,57.97,57.87,57.89,37700.0,43.3945,43.4094,43.3345,43.3495,37700.0
2011-01-05 14:25:00,57.88,57.9,57.79,57.81,16100.0,43.342,43.357,43.2746,43.2896,16100.0
2011-01-05 14:30:00,57.8,57.82,57.76,57.81,33400.0,43.2821,43.2971,43.2522,43.2896,33400.0
2011-01-05 14:35:00,57.82,57.89,57.81,57.87,18500.0,43.2971,43.3495,43.2896,43.3345,18500.0
2011-01-05 14:40:00,57.88,57.95,57.86,57.89,44800.0,43.342,43.3945,43.3271,43.3495,44800.0
2011-01-05 14:45:00,57.89,57.95,57.89,57.91,17800.0,43.3495,43.3945,43.3495,43.3645,17800.0
2011-01-05 14:50:00,57.91,57.96,57.91,57.95,23000.0,43.3645,43.4019,43.3645,43.3945,23000.0
2011-01-05 14:55:00,57.94,57.98,57.91,57.96,27000.0,43.387,43.4169,43.3645,43.4019,27000.0
2011-01-05 15:00:00,57.98,58.0,57.97,57.98,29400.0,43.4169,43.4319,43.4094,43.4169,29400.0
2011-01-05 15:05:00,57.99,58.05,57.98,58.04,55900.0,43.4244,43.4693,43.4169,43.4618,55900.0
2011-01-05 15:10:00,58.03,58.12,57.97,57.97,87300.0,43.4544,43.5218,43.4094,43.4094,87300.0
2011-01-05 15:15:00,57.98,58.07,57.96,57.96,81200.0,43.4169,43.4843,43.4019,43.4019,81200.0
2011-01-05 15:20:00,57.98,58.0,57.93,58.0,33400.0,43.4169,43.4319,43.3795,43.4319,33400.0
2011-01-05 15:25:00,58.0,58.01,57.92,57.97,33000.0,43.4319,43.4394,43.372,43.4094,33000.0
2011-01-05 15:30:00,57.96,58.02,57.95,58.02,51000.0,43.4019,43.4469,43.3945,43.4469,51000.0
2011-01-05 15:35:00,58.01,58.02,57.96,57.97,41200.0,43.4394,43.4469,43.4019,43.4094,41200.0
2011-01-05 15:40:00,57.97,57.99,57.83,57.86,64200.0,43.4094,43.4244,43.3046,43.3271,64200.0
2011-01-05 15:45:00,57.85,57.95,57.85,57.94,72400.0,43.3196,43.3945,43.3196,43.387,72400.0
2011-01-05 15:50:00,57.93,57.94,57.88,57.91,74500.0,43.3795,43.387,43.342,43.3645,74500.0
2011-01-05 15:55:00,57.92,57.92,57.82,57.87,136500.0,43.372,43.372,43.2971,43.3345,136500.0
2011-01-06 09:30:00,57.91,57.98,57.52,57.86,131400.0,43.3645,43.4169,43.0725,43.3271,131400.0
2011-01-06 09:35:00,57.85,57.97,57.6,57.62,50000.0,43.3196,43.4094,43.1324,43.1473,50000.0
2011-01-06 09:40:00,57.6,57.76,57.5,57.75,66000.0,43.1324,43.2522,43.0575,43.2447,66000.0
2011-01-06 09:45:00,57.78,57.91,57.68,57.82,43400.0,43.2671,43.3645,43.1923,43.2971,43400.0
2011-01-06 09:50:00,57.83,57.98,57.81,57.9,30100.0,43.3046,43.4169,43.2896,43.357,30100.0
2011-01-06 09:55:00,57.88,57.89,57.61,57.61,21300.0,43.342,43.3495,43.1398,43.1398,21300.0
2011-01-06 10:00:00,57.62,57.97,57.62,57.83,51100.0,43.1473,43.4094,43.1473,43.3046,51100.0
2011-01-06 10:05:00,57.83,57.92,57.73,57.86,18300.0,43.3046,43.372,43.2297,43.3271,18300.0
2011-01-06 10:10:00,57.84,57.93,57.79,57.8,29300.0,43.3121,43.3795,43.2746,43.2821,29300.0
2011-01-06 10:15:00,57.77,57.93,57.77,57.93,18900.0,43.2597,43.3795,43.2597,43.3795,18900.0
2011-01-06 10:20:00,57.92,58.2,57.88,58.15,96700.0,43.372,43.5817,43.342,43.5442,96700.0
2011-01-06 10:25:00,58.15,58.44,58.15,58.43,83500.0,43.5442,43.7614,43.5442,43.7539,83500.0
2011-01-06 10:30:00,58.43,58.64,58.42,58.6,110300.0,43.7539,43.9111,43.7464,43.8812,110300.0
2011-01-06 10:35:00,58.6,58.63,58.39,58.49,29300.0,43.8812,43.9037,43.7239,43.7988,29300.0
2011-01-06 10:40:00,58.49,58.49,58.32,58.46,28600.0,43.7988,43.7988,43.6715,43.7764,28600.0
2011-01-06 10:45:00,58.46,58.5,58.37,58.4,59700.0,43.7764,43.8063,43.709,43.7314,59700.0
2011-01-06 10:50:00,58.39,58.39,58.11,58.14,59000.0,43.7239,43.7239,43.5143,43.5367,59000.0
2011-01-06 10:55:00,58.16,58.21,58.0,58.09,100200.0,43.5517,43.5891,43.4319,43.4993,100200.0
2011-01-06 11:00:00,58.09,58.15,58.01,58.02,51900.0,43.4993,43.5442,43.4394,43.4469,51900.0
2011-01-06 11:05:00,58.02,58.06,57.94,57.96,108500.0,43.4469,43.4768,43.387,43.4019,108500.0
2011-01-06 11:10:00,57.95,57.98,57.83,57.86,54800.0,43.3945,43.4169,43.3046,43.3271,54800.0
2011-01-06 11:15:00,57.84,57.9,57.72,57.85,49200.0,43.3121,43.357,43.2222,43.3196,49200.0
2011-01-06 11:20:00,57.86,57.96,57.8,57.9,20400.0,43.3271,43.4019,43.2821,43.357,20400.0
2011-01-06 11:25:00,57.89,57.94,57.81,57.85,37100.0,43.3495,43.387,43.2896,43.3196,37100.0
2011-01-06 11:30:00,57.86,58.01,57.82,57.91,21000.0,43.3271,43.4394,43.2971,43.3645,21000.0
2011-01-06 11:35:00,57.9,58.0,57.82,57.82,34700.0,43.357,43.4319,43.2971,43.2971,34700.0
2011-01-06 11:40:00,57.84,57.87,57.74,57.85,34500.0,43.3121,43.3345,43.2372,43.3196,34500.0
2011-01-06 11:45:00,57.85,57.92,57.77,57.89,29100.0,43.3196,43.372,43.2597,43.3495,29100.0
2011-01-06 11:50:00,57.9,57.91,57.86,57.86,16400.0,43.357,43.3645,43.3271,43.3271,16400.0
2011-01-06 11:55:00,57.84,57.97,57.83,57.89,18100.0,43.3121,43.4094,43.3046,43.3495,18100.0
2011-01-06 12:00:00,57.93,57.98,57.89,57.92,13500.0,43.3795,43.4169,43.3495,43.372,13500.0
2011-01-06 12:05:00,57.92,57.93,57.83,57.86,28100.0,43.372,43.3795,43.3046,43.3271,28100.0
2011-01-06 12:10:00,57.85,57.88,57.78,57.83,27000.0,43.3196,43.342,43.2671,43.3046,27000.0
2011-01-06 12:15:00,57.81,57.81,57.76,57.79,29400.0,43.2896,43.2896,43.2522,43.2746,29400.0
2011-01-06 12:20:00,57.79,57.8,57.7,57.72,38500.0,43.2746,43.2821,43.2072,43.2222,38500.0
2011-01-06 12:25:00,57.72,57.8,57.71,57.77,22900.0,43.2222,43.2821,43.2147,43.2597,22900.0
2011-01-06 12:30:00,57.78,57.78,57.68,57.68,16600.0,43.2671,43.2671,43.1923,43.1923,16600.0
2011-01-06 12:35:00,57.68,57.7,57.63,57.68,21900.0,43.1923,43.2072,43.1548,43.1923,21900.0
2011-01-06 12:40:00,57.67,57.79,57.65,57.79,81400.0,43.1848,43.2746,43.1698,43.2746,81400.0
2011-01-06 12:45:00,57.78,57.8,57.73,57.74,41800.0,43.2671,43.2821,43.2297,43.2372,41800.0
2011-01-06 12:50:00,57.73,57.77,57.68,57.68,79600.0,43.2297,43.2597,43.1923,43.1923,79600.0
2011-01-06 12:55:00,57.68,57.71,57.64,57.64,22100.0,43.1923,43.2147,43.1623,43.1623,22100.0
2011-01-06 13:00:00,57.65,57.68,57.61,57.61,25500.0,43.1698,43.1923,43.1398,43.1398,25500.0
2011-01-06 13:05:00,57.62,57.66,57.53,57.56,28500.0,43.1473,43.1773,43.0799,43.1024,28500.0
2011-01-06 13:10:00,57.55,57.64,57.54,57.59,21800.0,43.0949,43.1623,43.0874,43.1249,21800.0
2011-01-06 13:15:00,57.58,57.64,57.55,57.55,112600.0,43.1174,43.1623,43.0949,43.0949,112600.0
2011-01-06 13:20:00,57.55,57.64,57.54,57.55,23600.0,43.0949,43.1623,43.0874,43.0949,23600.0
2011-01-06 13:25:00,57.54,57.6,57.51,57.52,134100.0,43.0874,43.1324,43.065,43.0725,134100.0
2011-01-06 13:30:00,57.52,57.57,57.47,57.49,29800.0,43.0725,43.1099,43.035,43.05,29800.0
2011-01-06 13:35:00,57.5,57.59,57.5,57.59,78600.0,43.0575,43.1249,43.0575,43.1249,78600.0
2011-01-06 13:40:00,57.59,57.63,57.52,57.56,27300.0,43.1249,43.1548,43.0725,43.1024,27300.0
2011-01-06 13:45:00,57.55,57.61,57.52,57.57,41800.0,43.0949,43.1398,43.0725,43.1099,41800.0
2011-01-06 13:50:00,57.57,57.67,57.57,57.63,23100.0,43.1099,43.1848,43.1099,43.1548,23100.0
2011-01-06 13:55:00,57.62,57.66,57.6,57.64,52200.0,43.1473,43.1773,43.1324,43.1623,52200.0
2011-01-06 14:00:00,57.65,57.76,57.65,57.72,42600.0,43.1698,43.2522,43.1698,43.2222,42600.0
2011-01-06 14:05:00,57.72,57.74,57.67,57.73,20100.0,43.2222,43.2372,43.1848,43.2297,20100.0
2011-01-06 14:10:00,57.72,57.72,57.64,57.69,21900.0,43.2222,43.2222,43.1623,43.1998,21900.0
2011-01-06 14:15:00,57.69,57.7,57.63,57.67,30700.0,43.1998,43.2072,43.1548,43.1848,30700.0
2011-01-06 14:20:00,57.67,57.68,57.64,57.65,31000.0,43.1848,43.1923,43.1623,43.1698,31000.0
2011-01-06 14:25:00,57.65,57.71,57.63,57.69,42500.0,43.1698,43.2147,43.1548,43.1998,42500.0
2011-01-06 14:30:00,57.68,57.71,57.64,57.65,17800.0,43.1923,43.2147,43.1623,43.1698,17800.0
2011-01-06 14:35:00,57.64,57.69,57.6,57.61,35300.0,43.1623,43.1998,43.1324,43.1398,35300.0
2011-01-06 14:40:00,57.61,57.61,57.42,57.47,41600.0,43.1398,43.1398,42.9976,43.035,41600.0
2011-01-06 14:45:00,57.47,57.55,57.4,57.42,32300.0,43.035,43.0949,42.9826,42.9976,32300.0
2011-01-06 14:50:00,57.42,57.55,57.35,57.53,65900.0,42.9976,43.0949,42.9452,43.0799,65900.0
2011-01-06 14:55:00,57.52,57.6,57.47,57.48,55300.0,43.0725,43.1324,43.035,43.0425,55300.0
2011-01-06 15:00:00,57.48,57.5,57.45,57.48,32200.0,43.0425,43.0575,43.02,43.0425,32200.0
2011-01-06 15:05:00,57.49,57.5,57.4,57.44,69700.0,43.05,43.0575,42.9826,43.0125,69700.0
2011-01-06 15:10:00,57.42,57.44,57.37,57.4,91500.0,42.9976,43.0125,42.9601,42.9826,91500.0
2011-01-06 15:15:00,57.41,57.41,57.32,57.32,54900.0,42.9901,42.9901,42.9227,42.9227,54900.0
2011-01-06 15:20:00,57.32,57.38,57.28,57.3,50100.0,42.9227,42.9676,42.8927,42.9077,50100.0
2011-01-06 15:25:00,57.3,57.39,57.25,57.37,63000.0,42.9077,42.9751,42.8703,42.9601,63000.0
2011-01-06 15:30:00,57.36,57.41,57.34,57.38,72700.0,42.9526,42.9901,42.9377,42.9676,72700.0
2011-01-06 15:35:00,57.38,57.51,57.35,57.5,129600.0,42.9676,43.065,42.9452,43.0575,129600.0
2011-01-06 15:40:00,57.5,57.52,57.48,57.49,77100.0,43.0575,43.0725,43.0425,43.05,77100.0
2011-01-06 15:45:00,57.49,57.56,57.49,57.51,72700.0,43.05,43.1024,43.05,43.065,72700.0
2011-01-06 15:50:00,57.51,57.6,57.51,57.52,100600.0,43.065,43.1324,43.065,43.0725,100600.0
2011-01-06 15:55:00,57.52,57.55,57.46,57.48,135300.0,43.0725,43.0949,43.0275,43.0425,135300.0
2011-01-07 09:30:00,57.27,57.56,57.25,57.4,96900.0,42.8852,43.1024,42.8703,42.9826,96900.0
2011-01-07 09:35:00,57.38,57.75,57.25,57.27,54900.0,42.9676,43.2447,42.8703,42.8852,54900.0
2011-01-07 09:40:00,57.27,57.28,57.0,57.14,56600.0,42.8852,42.8927,42.6831,42.7879,56600.0
2011-01-07 09:45:00,57.16,57.34,57.01,57.01,64500.0,42.8029,42.9377,42.6906,42.6906,64500.0
2011-01-07 09:50:00,57.0,57.11,56.86,57.08,51700.0,42.6831,42.7654,42.5782,42.743,51700.0
2011-01-07 09:55:00,57.09,57.23,57.04,57.15,34300.0,42.7505,42.8553,42.713,42.7954,34300.0
2011-01-07 10:00:00,57.15,57.23,57.08,57.17,27100.0,42.7954,42.8553,42.743,42.8104,27100.0
2011-01-07 10:05:00,57.16,57.58,57.13,57.41,45300.0,42.8029,43.1174,42.7804,42.9901,45300.0
2011-01-07 10:10:00,57.43,57.64,57.43,57.63,32500.0,43.0051,43.1623,43.0051,43.1548,32500.0
2011-01-07 10:15:00,57.62,57.7,57.51,57.62,49700.0,43.1473,43.2072,43.065,43.1473,49700.0
2011-01-07 10:20:00,57.62,57.75,57.62,57.75,34400.0,43.1473,43.2447,43.1473,43.2447,34400.0
2011-01-07 10:25:00,57.74,57.75,57.51,57.54,22700.0,43.2372,43.2447,43.065,43.0874,22700.0
2011-01-07 10:30:00,57.57,57.61,57.49,57.54,24900.0,43.1099,43.1398,43.05,43.0874,24900.0
2011-01-07 10:35:00,57.53,57.6,57.43,57.43,56100.0,43.0799,43.1324,43.0051,43.0051,56100.0
2011-01-07 10:40:00,57.45,57.46,57.22,57.26,46800.0,43.02,43.0275,42.8478,42.8778,46800.0
2011-01-07 10:45:00,57.27,57.45,57.24,57.42,35900.0,42.8852,43.02,42.8628,42.9976,35900.0
2011-01-07 10:50:00,57.42,57.42,57.15,57.21,40400.0,42.9976,42.9976,42.7954,42.8403,40400.0
2011-01-07 10:55:00,57.2,57.34,57.2,57.32,24400.0,42.8328,42.9377,42.8328,42.9227,24400.0
2011-01-07 11:00:00,57.33,57.33,57.15,57.3,54300.0,42.9302,42.9302,42.7954,42.9077,54300.0
2011-01-07 11:05:00,57.29,57.32,57.15,57.17,17100.0,42.9002,42.9227,42.7954,42.8104,17100.0
2011-01-07 11:10:00,57.15,57.28,57.14,57.23,72500.0,42.7954,42.8927,42.7879,42.8553,72500.0
2011-01-07 11:15:00,57.23,57.31,57.17,57.27,40500.0,42.8553,42.9152,42.8104,42.8852,40500.0
2011-01-07 11:20:00,57.26,57.31,57.16,57.22,29900.0,42.8778,42.9152,42.8029,42.8478,29900.0
2011-01-07 11:25:00,57.19,57.29,57.17,57.17,44600.0,42.8253,42.9002,42.8104,42.8104,44600.0
2011-01-07 11:30:00,57.16,57.21,57.03,57.13,18500.0,42.8029,42.8403,42.7055,42.7804,18500.0
2011-01-07 11:35:00,57.13,57.2,57.03,57.19,30600.0,42.7804,42.8328,42.7055,42.8253,30600.0
2011-01-07 11:40:00,57.2,57.33,57.15,57.23,52600.0,42.8328,42.9302,42.7954,42.8553,52600.0
2011-01-07 11:45:00,57.24,57.29,57.17,57.25,74100.0,42.8628,42.9002,42.8104,42.8703,74100.0
2011-01-07 11:50:00,57.25,57.25,57.13,57.17,22900.0,42.8703,42.8703,42.7804,42.8104,22900.0
2011-01-07 11:55:00,57.17,57.22,57.13,57.22,12900.0,42.8104,42.8478,42.7804,42.8478,12900.0
2011-01-07 12:00:00,57.2,57.2,57.08,57.09,14200.0,42.8328,42.8328,42.743,42.7505,14200.0
2011-01-07 12:05:00,57.11,57.19,57.07,57.1,22900.0,42.7654,42.8253,42.7355,42.7579,22900.0
2011-01-07 12:10:00,57.11,57.2,57.11,57.16,26600.0,42.7654,42.8328,42.7654,42.8029,26600.0
2011-01-07 12:15:00,57.15,57.24,57.12,57.15,20000.0,42.7954,42.8628,42.7729,42.7954,20000.0
2011-01-07 12:20:00,57.15,57.17,57.09,57.1,11400.0,42.7954,42.8104,42.7505,42.7579,11400.0
2011-01-07 12:25:00,57.1,57.1,56.93,56.93,24700.0,42.7579,42.7579,42.6306,42.6306,24700.0
2011-01-07 12:30:00,56.94,56.99,56.75,56.76,34100.0,42.6381,42.6756,42.4959,42.5033,34100.0
2011-01-07 12:35:00,56.77,56.8,56.66,56.7,79100.0,42.5108,42.5333,42.4285,42.4584,79100.0
2011-01-07 12:40:00,56.71,56.74,56.47,56.56,95400.0,42.4659,42.4884,42.2862,42.3536,95400.0
2011-01-07 12:45:00,56.55,56.59,56.49,56.53,71900.0,42.3461,42.376,42.3012,42.3311,71900.0
2011-01-07 12:50:00,56.54,56.58,56.34,56.43,113000.0,42.3386,42.3686,42.1888,42.2562,113000.0
2011-01-07 12:55:00,56.43,56.7,56.41,56.7,53300.0,42.2562,42.4584,42.2413,42.4584,53300.0
2011-01-07 13:00:00,56.7,56.72,56.63,56.63,30300.0,42.4584,42.4734,42.406,42.406,30300.0
2011-01-07 13:05:00,56.64,56.67,56.58,56.63,91900.0,42.4135,42.436,42.3686,42.406,91900.0
2011-01-07 13:10:00,56.63,56.67,56.58,56.67,11400.0,42.406,42.436,42.3686,42.436,11400.0
2011-01-07 13:15:00,56.67,56.91,56.67,56.9,45900.0,42.436,42.6157,42.436,42.6082,45900.0
2011-01-07 13:20:00,56.9,57.04,56.9,57.04,29600.0,42.6082,42.713,42.6082,42.713,29600.0
2011-01-07 13:25:00,57.03,57.04,56.87,56.95,13100.0,42.7055,42.713,42.5857,42.6456,13100.0
2011-01-07 13:30:00,56.96,57.07,56.91,57.07,15600.0,42.6531,42.7355,42.6157,42.7355,15600.0
2011-01-07 13:35:00,57.07,57.15,57.04,57.06,31800.0,42.7355,42.7954,42.713,42.728,31800.0
2011-01-07 13:40:00,57.05,57.06,56.92,56.97,35900.0,42.7205,42.728,42.6232,42.6606,35900.0
2011-01-07 13:45:00,56.97,56.99,56.94,56.99,27000.0,42.6606,42.6756,42.6381,42.6756,27000.0
2011-01-07 13:50:00,56.99,56.99,56.87,56.87,20000.0,42.6756,42.6756,42.5857,42.5857,20000.0
2011-01-07 13:55:00,56.87,56.87,56.75,56.83,15300.0,42.5857,42.5857,42.4959,42.5558,15300.0
2011-01-07 14:00:00,56.84,56.95,56.81,56.89,58700.0,42.5633,42.6456,42.5408,42.6007,58700.0
2011-01-07 14:05:00,56.89,56.99,56.86,56.99,22000.0,42.6007,42.6756,42.5782,42.6756,22000.0
2011-01-07 14:10:00,56.99,57.03,56.97,56.99,24200.0,42.6756,42.7055,42.6606,42.6756,24200.0
2011-01-07 14:15:00,57.0,57.02,56.94,56.98,13300.0,42.6831,42.698,42.6381,42.6681,13300.0
2011-01-07 14:20:00,56.99,57.14,56.99,57.07,19200.0,42.6756,42.7879,42.6756,42.7355,19200.0
2011-01-07 14:25:00,57.06,57.11,57.04,57.11,9800.0,42.728,42.7654,42.713,42.7654,9800.0
2011-01-07 14:30:00,57.1,57.1,57.04,57.09,38900.0,42.7579,42.7579,42.713,42.7505,38900.0
2011-01-07 14:35:00,57.08,57.24,57.05,57.19,24500.0,42.743,42.8628,42.7205,42.8253,24500.0
2011-01-07 14:40:00,57.19,57.21,57.15,57.21,10500.0,42.8253,42.8403,42.7954,42.8403,10500.0
2011-01-07 14:45:00,57.21,57.24,57.14,57.23,13400.0,42.8403,42.8628,42.7879,42.8553,13400.0
2011-01-07 14:50:00,57.24,57.24,57.13,57.14,12600.0,42.8628,42.8628,42.7804,42.7879,12600.0
2011-01-07 14:55:00,57.14,57.19,57.06,57.06,16300.0,42.7879,42.8253,42.728,42.728,16300.0
2011-01-07 15:00:00,57.06,57.12,57.06,57.07,17600.0,42.728,42.7729,42.728,42.7355,17600.0
2011-01-07 15:05:00,57.07,57.21,57.06,57.17,28000.0,42.7355,42.8403,42.728,42.8104,28000.0
2011-01-07 15:10:00,57.16,57.22,57.12,57.17,26700.0,42.8029,42.8478,42.7729,42.8104,26700.0
2011-01-07 15:15:00,57.17,57.27,57.13,57.23,38500.0,42.8104,42.8852,42.7804,42.8553,38500.0
2011-01-07 15:20:00,57.23,57.26,57.19,57.26,42000.0,42.8553,42.8778,42.8253,42.8778,42000.0
2011-01-07 15:25:00,57.26,57.34,57.18,57.18,52000.0,42.8778,42.9377,42.8179,42.8179,52000.0
2011-01-07 15:30:00,57.18,57.25,57.16,57.22,57800.0,42.8179,42.8703,42.8029,42.8478,57800.0
2011-01-07 15:35:00,57.21,57.29,57.21,57.24,92400.0,42.8403,42.9002,42.8403,42.8628,92400.0
2011-01-07 15:40:00,57.24,57.36,57.23,57.26,127900.0,42.8628,42.9526,42.8553,42.8778,127900.0
2011-01-07 15:45:00,57.27,57.31,57.19,57.22,113600.0,42.8852,42.9152,42.8253,42.8478,113600.0
2011-01-07 15:50:00,57.23,57.25,57.15,57.17,114600.0,42.8553,42.8703,42.7954,42.8104,114600.0
2011-01-07 15:55:00,57.17,57.23,57.17,57.18,85100.0,42.8104,42.8553,42.8104,42.8179,85100.0
2011-01-10 09:30:00,57.0,57.0,56.53,56.59,210700.0,42.6831,42.6831,42.3311,42.376,210700.0
2011-01-10 09:35:00,56.56,56.64,56.38,56.39,92500.0,42.3536,42.4135,42.2188,42.2263,92500.0
2011-01-10 09:40:00,56.36,56.78,56.33,56.74,140300.0,42.2038,42.5183,42.1814,42.4884,140300.0
2011-01-10 09:45:00,56.8,57.1,56.68,56.99,134100.0,42.5333,42.7579,42.4434,42.6756,134100.0
2011-01-10 09:50:00,57.0,57.01,56.73,56.81,63800.0,42.6831,42.6906,42.4809,42.5408,63800.0
2011-01-10 09:55:00,56.78,56.96,56.5,56.6,58400.0,42.5183,42.6531,42.3087,42.3835,58400.0
2011-01-10 10:00:00,56.61,56.81,56.46,56.7,41800.0,42.391,42.5408,42.2787,42.4584,41800.0
2011-01-10 10:05:00,56.73,56.89,56.55,56.88,24000.0,42.4809,42.6007,42.3461,42.5932,24000.0
2011-01-10 10:10:00,56.89,57.1,56.8,57.08,50800.0,42.6007,42.7579,42.5333,42.743,50800.0
2011-01-10 10:15:00,57.08,57.16,56.97,57.09,51400.0,42.743,42.8029,42.6606,42.7505,51400.0
2011-01-10 10:20:00,57.11,57.22,57.02,57.2,29700.0,42.7654,42.8478,42.698,42.8328,29700.0
2011-01-10 10:25:00,57.2,57.29,57.19,57.21,85400.0,42.8328,42.9002,42.8253,42.8403,85400.0
2011-01-10 10:30:00,57.2,57.48,57.2,57.35,46800.0,42.8328,43.0425,42.8328,42.9452,46800.0
2011-01-10 10:35:00,57.35,57.49,57.3,57.44,25600.0,42.9452,43.05,42.9077,43.0125,25600.0
2011-01-10 10:40:00,57.45,57.49,57.4,57.46,24300.0,43.02,43.05,42.9826,43.0275,24300.0
2011-01-10 10:45:00,57.46,57.54,57.35,57.53,25700.0,43.0275,43.0874,42.9452,43.0799,25700.0
2011-01-10 10:50:00,57.51,57.52,57.37,57.39,24900.0,43.065,43.0725,42.9601,42.9751,24900.0
2011-01-10 10:55:00,57.38,57.38,57.22,57.3,54800.0,42.9676,42.9676,42.8478,42.9077,54800.0
2011-01-10 11:00:00,57.3,57.47,57.29,57.38,14100.0,42.9077,43.035,42.9002,42.9676,14100.0
2011-01-10 11:05:00,57.37,57.5,57.35,57.45,24800.0,42.9601,43.0575,42.9452,43.02,24800.0
2011-01-10 11:10:00,57.49,57.66,57.44,57.48,82600.0,43.05,43.1773,43.0125,43.0425,82600.0
2011-01-10 11:15:00,57.47,57.57,57.27,57.38,50400.0,43.035,43.1099,42.8852,42.9676,50400.0
2011-01-10 11:20:00,57.37,57.41,57.25,57.25,31500.0,42.9601,42.9901,42.8703,42.8703,31500.0
2011-01-10 11:25:00,57.27,57.36,57.26,57.33,24800.0,42.8852,42.9526,42.8778,42.9302,24800.0
2011-01-10 11:30:00,57.3,57.3,57.17,57.22,27400.0,42.9077,42.9077,42.8104,42.8478,27400.0
2011-01-10 11:35:00,57.23,57.24,57.2,57.2,30700.0,42.8553,42.8628,42.8328,42.8328,30700.0
2011-01-10 11:40:00,57.2,57.29,57.2,57.27,39600.0,42.8328,42.9002,42.8328,42.8852,39600.0
2011-01-10 11:45:00,57.27,57.45,57.27,57.44,31700.0,42.8852,43.02,42.8852,43.0125,31700.0
2011-01-10 11:50:00,57.46,57.56,57.42,57.54,25000.0,43.0275,43.1024,42.9976,43.0874,25000.0
2011-01-10 11:55:00,57.55,57.66,57.49,57.51,79600.0,43.0949,43.1773,43.05,43.065,79600.0
2011-01-10 12:00:00,57.5,57.51,57.41,57.44,36800.0,43.0575,43.065,42.9901,43.0125,36800.0
2011-01-10 12:05:00,57.44,57.44,57.4,57.42,21700.0,43.0125,43.0125,42.9826,42.9976,21700.0
2011-01-10 12:10:00,57.4,57.46,57.32,57.33,34900.0,42.9826,43.0275,42.9227,42.9302,34900.0
2011-01-10 12:15:00,57.32,57.51,57.28,57.45,51700.0,42.9227,43.065,42.8927,43.02,51700.0
2011-01-10 12:20:00,57.45,57.51,57.41,57.51,19100.0,43.02,43.065,42.9901,43.065,19100.0
2011-01-10 12:25:00,57.5,57.62,57.49,57.58,43100.0,43.0575,43.1473,43.05,43.1174,43100.0
2011-01-10 12:30:00,57.57,57.65,57.57,57.65,17200.0,43.1099,43.1698,43.1099,43.1698,17200.0
2011-01-10 12:35:00,57.63,57.76,57.6,57.64,24000.0,43.1548,43.2522,43.1324,43.1623,24000.0
2011-01-10 12:40:00,57.63,57.63,57.57,57.57,15500.0,43.1548,43.1548,43.1099,43.1099,15500.0
2011-01-10 12:45:00,57.58,57.62,57.53,57.62,19600.0,43.1174,43.1473,43.0799,43.1473,19600.0
2011-01-10 12:50:00,57.63,57.65,57.55,57.58,78700.0,43.1548,43.1698,43.0949,43.1174,78700.0
2011-01-10 12:55:00,57.58,57.61,57.52,57.53,11200.0,43.1174,43.1398,43.0725,43.0799,11200.0
2011-01-10 13:00:00,57.53,57.53,57.47,57.5,45900.0,43.0799,43.0799,43.035,43.0575,45900.0
2011-01-10 13:05:00,57.49,57.67,57.49,57.66,53800.0,43.05,43.1848,43.05,43.1773,53800.0
2011-01-10 13:10:00,57.66,57.7,57.6,57.7,68000.0,43.1773,43.2072,43.1324,43.2072,68000.0
2011-01-10 13:15:00,57.72,57.78,57.7,57.75,39000.0,43.2222,43.2671,43.2072,43.2447,39000.0
2011-01-10 13:20:00,57.75,57.76,57.7,57.76,8300.0,43.2447,43.2522,43.2072,43.2522,8300.0
2011-01-10 13:25:00,57.77,57.92,57.74,57.87,30700.0,43.2597,43.372,43.2372,43.3345,30700.0
2011-01-10 13:30:00,57.86,57.96,57.84,57.92,40600.0,43.3271,43.4019,43.3121,43.372,40600.0
2011-01-10 13:35:00,57.93,58.02,57.9,58.0,68400.0,43.3795,43.4469,43.357,43.4319,68400.0
2011-01-10 13:40:00,58.0,58.1,57.99,58.06,29800.0,43.4319,43.5068,43.4244,43.4768,29800.0
2011-01-10 13:45:00,58.05,58.13,58.04,58.06,28500.0,43.4693,43.5292,43.4618,43.4768,28500.0
2011-01-10 13:50:00,58.06,58.06,57.98,57.99,31900.0,43.4768,43.4768,43.4169,43.4244,31900.0
2011-01-10 13:55:00,57.97,58.01,57.96,57.97,22200.0,43.4094,43.4394,43.4019,43.4094,22200.0
2011-01-10 14:00:00,57.97,57.97,57.89,57.91,14000.0,43.4094,43.4094,43.3495,43.3645,14000.0
2011-01-10 14:05:00,57.9,58.0,57.84,57.96,22200.0,43.357,43.4319,43.3121,43.4019,22200.0
2011-01-10 14:10:00,57.95,58.04,57.95,58.04,19400.0,43.3945,43.4618,43.3945,43.4618,19400.0
2011-01-10 14:15:00,58.03,58.05,58.0,58.02,15500.0,43.4544,43.4693,43.4319,43.4469,15500.0
2011-01-10 14:20:00,58.02,58.08,58.02,58.08,18400.0,43.4469,43.4918,43.4469,43.4918,18400.0
2011-01-10 14:25:00,58.08,58.11,58.04,58.09,20900.0,43.4918,43.5143,43.4618,43.4993,20900.0
2011-01-10 14:30:00,58.09,58.16,58.07,58.07,39800.0,43.4993,43.5517,43.4843,43.4843,39800.0
2011-01-10 14:35:00,58.06,58.13,58.06,58.11,36900.0,43.4768,43.5292,43.4768,43.5143,36900.0
2011-01-10 14:40:00,58.1,58.1,58.05,58.06,37100.0,43.5068,43.5068,43.4693,43.4768,37100.0
2011-01-10 14:45:00,58.06,58.09,58.06,58.08,35800.0,43.4768,43.4993,43.4768,43.4918,35800.0
2011-01-10 14:50:00,58.09,58.19,58.08,58.19,61200.0,43.4993,43.5742,43.4918,43.5742,61200.0
2011-01-10 14:55:00,58.18,58.27,58.16,58.26,67100.0,43.5667,43.6341,43.5517,43.6266,67100.0
2011-01-10 15:00:00,58.25,58.27,58.2,58.23,37900.0,43.6191,43.6341,43.5817,43.6041,37900.0
2011-01-10 15:05:00,58.22,58.34,58.22,58.32,56400.0,43.5966,43.6865,43.5966,43.6715,56400.0
2011-01-10 15:10:00,58.33,58.35,58.27,58.28,44000.0,43.679,43.694,43.6341,43.6416,44000.0
2011-01-10 15:15:00,58.28,58.28,58.21,58.27,51200.0,43.6416,43.6416,43.5891,43.6341,51200.0
2011-01-10 15:20:00,58.27,58.37,58.23,58.37,57800.0,43.6341,43.709,43.6041,43.709,57800.0
2011-01-10 15:25:00,58.35,58.43,58.33,58.39,76200.0,43.694,43.7539,43.679,43.7239,76200.0
2011-01-10 15:30:00,58.38,58.4,58.33,58.35,76200.0,43.7164,43.7314,43.679,43.694,76200.0
2011-01-10 15:35:00,58.35,58.38,58.32,58.36,41200.0,43.694,43.7164,43.6715,43.7015,41200.0
2011-01-10 15:40:00,58.36,58.43,58.31,58.34,61800.0,43.7015,43.7539,43.664,43.6865,61800.0
2011-01-10 15:45:00,58.35,58.37,58.32,58.35,117500.0,43.694,43.709,43.6715,43.694,117500.0
2011-01-10 15:50:00,58.36,58.37,58.31,58.36,128400.0,43.7015,43.709,43.664,43.7015,128400.0
2011-01-10 15:55:00,58.35,58.37,58.2,58.21,187900.0,43.694,43.709,43.5817,43.5891,187900.0
2011-01-11 09:30:00,58.75,58.8,58.56,58.58,88600.0,43.9935,44.031,43.8512,43.8662,88600.0
2011-01-11 09:35:00,58.58,58.6,58.31,58.48,47600.0,43.8662,43.8812,43.664,43.7913,47600.0
2011-01-11 09:40:00,58.48,58.51,58.3,58.36,45300.0,43.7913,43.8138,43.6565,43.7015,45300.0
2011-01-11 09:45:00,58.34,58.44,58.3,58.41,28900.0,43.6865,43.7614,43.6565,43.7389,28900.0
2011-01-11 09:50:00,58.43,58.58,58.37,58.43,46200.0,43.7539,43.8662,43.709,43.7539,46200.0
2011-01-11 09:55:00,58.42,58.43,58.12,58.21,69200.0,43.7464,43.7539,43.5218,43.5891,69200.0
2011-01-11 10:00:00,58.23,58.52,58.13,58.4,47100.0,43.6041,43.8213,43.5292,43.7314,47100.0
2011-01-11 10:05:00,58.38,58.49,58.33,58.47,45500.0,43.7164,43.7988,43.679,43.7838,45500.0
2011-01-11 10:10:00,58.47,58.48,58.27,58.29,38400.0,43.7838,43.7913,43.6341,43.6491,38400.0
2011-01-11 10:15:00,58.27,58.37,58.19,58.33,35600.0,43.6341,43.709,43.5742,43.679,35600.0
2011-01-11 10:20:00,58.34,58.43,58.28,58.33,35300.0,43.6865,43.7539,43.6416,43.679,35300.0
2011-01-11 10:25:00,58.32,58.56,58.32,58.49,32800.0,43.6715,43.8512,43.6715,43.7988,32800.0
2011-01-11 10:30:00,58.5,58.51,58.34,58.34,46600.0,43.8063,43.8138,43.6865,43.6865,46600.0
2011-01-11 10:35:00,58.36,58.49,58.34,58.42,60900.0,43.7015,43.7988,43.6865,43.7464,60900.0
2011-01-11 10:40:00,58.4,58.5,58.4,58.43,21200.0,43.7314,43.8063,43.7314,43.7539,21200.0
2011-01-11 10:45:00,58.42,58.49,58.37,58.38,79700.0,43.7464,43.7988,43.709,43.7164,79700.0
2011-01-11 10:50:00,58.38,58.48,58.35,58.41,42400.0,43.7164,43.7913,43.694,43.7389,42400.0
2011-01-11 10:55:00,58.42,58.43,58.32,58.42,28000.0,43.7464,43.7539,43.6715,43.7464,28000.0
2011-01-11 11:00:00,58.42,58.54,58.36,58.41,35800.0,43.7464,43.8363,43.7015,43.7389,35800.0
2011-01-11 11:05:00,58.4,58.46,58.36,58.4,101200.0,43.7314,43.7764,43.7015,43.7314,101200.0
2011-01-11 11:10:00,58.4,58.58,58.38,58.48,71300.0,43.7314,43.8662,43.7164,43.7913,71300.0
2011-01-11 11:15:00,58.47,58.51,58.26,58.31,92600.0,43.7838,43.8138,43.6266,43.664,92600.0
2011-01-11 11:20:00,58.29,58.29,58.19,58.25,41900.0,43.6491,43.6491,43.5742,43.6191,41900.0
2011-01-11 11:25:00,58.26,58.31,58.14,58.24,128600.0,43.6266,43.664,43.5367,43.6116,128600.0
2011-01-11 11:30:00,58.23,58.32,58.21,58.24,72000.0,43.6041,43.6715,43.5891,43.6116,72000.0
2011-01-11 11:35:00,58.22,58.28,58.19,58.23,74800.0,43.5966,43.6416,43.5742,43.6041,74800.0
2011-01-11 11:40:00,58.22,58.29,58.21,58.27,51300.0,43.5966,43.6491,43.5891,43.6341,51300.0
2011-01-11 11:45:00,58.27,58.33,58.23,58.26,44400.0,43.6341,43.679,43.6041,43.6266,44400.0
2011-01-11 11:50:00,58.24,58.25,58.16,58.19,29500.0,43.6116,43.6191,43.5517,43.5742,29500.0
2011-01-11 11:55:00,58.18,58.19,58.09,58.15,69400.0,43.5667,43.5742,43.4993,43.5442,69400.0
2011-01-11 12:00:00,58.14,58.16,58.04,58.07,75900.0,43.5367,43.5517,43.4618,43.4843,75900.0
2011-01-11 12:05:00,58.11,58.15,58.06,58.08,21000.0,43.5143,43.5442,43.4768,43.4918,21000.0
2011-01-11 12:10:00,58.08,58.13,58.06,58.09,59000.0,43.4918,43.5292,43.4768,43.4993,59000.0
2011-01-11 12:15:00,58.11,58.16,58.09,58.09,27100.0,43.5143,43.5517,43.4993,43.4993,27100.0
2011-01-11 12:20:00,58.08,58.13,58.08,58.09,21100.0,43.4918,43.5292,43.4918,43.4993,21100.0
2011-01-11 12:25:00,58.09,58.13,58.09,58.1,20000.0,43.4993,43.5292,43.4993,43.5068,20000.0
2011-01-11 12:30:00,58.1,58.13,58.04,58.11,22800.0,43.5068,43.5292,43.4618,43.5143,22800.0
2011-01-11 12:35:00,58.15,58.19,58.06,58.09,45300.0,43.5442,43.5742,43.4768,43.4993,45300.0
2011-01-11 12:40:00,58.1,58.1,58.0,58.0,27500.0,43.5068,43.5068,43.4319,43.4319,27500.0
2011-01-11 12:45:00,58.01,58.01,57.95,57.98,26000.0,43.4394,43.4394,43.3945,43.4169,26000.0
2011-01-11 12:50:00,58.0,58.0,57.95,57.96,24600.0,43.4319,43.4319,43.3945,43.4019,24600.0
2011-01-11 12:55:00,57.96,57.97,57.89,57.97,33800.0,43.4019,43.4094,43.3495,43.4094,33800.0
2011-01-11 13:00:00,57.97,57.97,57.95,57.95,19600.0,43.4094,43.4094,43.3945,43.3945,19600.0
2011-01-11 13:05:00,57.95,57.96,57.77,57.79,79100.0,43.3945,43.4019,43.2597,43.2746,79100.0
2011-01-11 13:10:00,57.82,57.82,57.49,57.57,83000.0,43.2971,43.2971,43.05,43.1099,83000.0
2011-01-11 13:15:00,57.57,57.69,57.56,57.68,37700.0,43.1099,43.1998,43.1024,43.1923,37700.0
2011-01-11 13:20:00,57.71,57.74,57.65,57.74,33200.0,43.2147,43.2372,43.1698,43.2372,33200.0
2011-01-11 13:25:00,57.74,57.75,57.68,57.74,65500.0,43.2372,43.2447,43.1923,43.2372,65500.0
2011-01-11 13:30:00,57.72,57.83,57.71,57.82,15700.0,43.2222,43.3046,43.2147,43.2971,15700.0
2011-01-11 13:35:00,57.82,57.9,57.82,57.84,46600.0,43.2971,43.357,43.2971,43.3121,46600.0
2011-01-11 13:40:00,57.85,57.85,57.78,57.84,20400.0,43.3196,43.3196,43.2671,43.3121,20400.0
2011-01-11 13:45:00,57.84,57.93,57.84,57.84,19000.0,43.3121,43.3795,43.3121,43.3121,19000.0
2011-01-11 13:50:00,57.85,57.85,57.76,57.81,19500.0,43.3196,43.3196,43.2522,43.2896,19500.0
2011-01-11 13:55:00,57.81,57.82,57.71,57.76,18100.0,43.2896,43.2971,43.2147,43.2522,18100.0
2011-01-11 14:00:00,57.76,57.8,57.67,57.72,27700.0,43.2522,43.2821,43.1848,43.2222,27700.0
2011-01-11 14:05:00,57.72,57.73,57.64,57.71,25800.0,43.2222,43.2297,43.1623,43.2147,25800.0
2011-01-11 14:10:00,57.72,57.83,57.71,57.82,12000.0,43.2222,43.3046,43.2147,43.2971,12000.0
2011-01-11 14:15:00,57.83,57.83,57.75,57.8,38300.0,43.3046,43.3046,43.2447,43.2821,38300.0
2011-01-11 14:20:00,57.8,57.83,57.72,57.78,15900.0,43.2821,43.3046,43.2222,43.2671,15900.0
2011-01-11 14:25:00,57.74,57.94,57.73,57.92,20800.0,43.2372,43.387,43.2297,43.372,20800.0
2011-01-11 14:30:00,57.94,57.95,57.84,57.84,47200.0,43.387,43.3945,43.3121,43.3121,47200.0
2011-01-11 14:35:00,57.84,57.85,57.77,57.78,45000.0,43.3121,43.3196,43.2597,43.2671,45000.0
2011-01-11 14:40:00,57.78,57.86,57.75,57.85,18800.0,43.2671,43.3271,43.2447,43.3196,18800.0
2011-01-11 14:45:00,57.85,57.85,57.81,57.85,18100.0,43.3196,43.3196,43.2896,43.3196,18100.0
2011-01-11 14:50:00,57.85,57.89,57.78,57.81,24200.0,43.3196,43.3495,43.2671,43.2896,24200.0
2011-01-11 14:55:00,57.81,57.99,57.8,57.95,105500.0,43.2896,43.4244,43.2821,43.3945,105500.0
2011-01-11 15:00:00,57.95,57.97,57.85,57.97,94500.0,43.3945,43.4094,43.3196,43.4094,94500.0
2011-01-11 15:05:00,57.97,58.06,57.95,58.03,94100.0,43.4094,43.4768,43.3945,43.4544,94100.0
2011-01-11 15:10:00,58.05,58.07,57.97,58.07,33800.0,43.4693,43.4843,43.4094,43.4843,33800.0
2011-01-11 15:15:00,58.06,58.11,58.03,58.07,39100.0,43.4768,43.5143,43.4544,43.4843,39100.0
2011-01-11 15:20:00,58.06,58.08,58.01,58.04,19100.0,43.4768,43.4918,43.4394,43.4618,19100.0
2011-01-11 15:25:00,58.04,58.12,58.04,58.09,59800.0,43.4618,43.5218,43.4618,43.4993,59800.0
2011-01-11 15:30:00,58.1,58.1,58.05,58.07,70500.0,43.5068,43.5068,43.4693,43.4843,70500.0
2011-01-11 15:35:00,58.07,58.17,58.06,58.12,45700.0,43.4843,43.5592,43.4768,43.5218,45700.0
2011-01-11 15:40:00,58.12,58.15,58.03,58.13,32000.0,43.5218,43.5442,43.4544,43.5292,32000.0
2011-01-11 15:45:00,58.13,58.21,58.09,58.17,87400.0,43.5292,43.5891,43.4993,43.5592,87400.0
2011-01-11 15:50:00,58.17,58.25,58.17,58.18,91700.0,43.5592,43.6191,43.5592,43.5667,91700.0
2011-01-11 15:55:00,58.17,58.31,58.17,58.28,161200.0,43.5592,43.664,43.5592,43.6416,161200.0
2011-01-12 09:30:00,59.0,59.18,58.7,58.73,151100.0,44.1807,44.3155,43.9561,43.9785,151100.0
2011-01-12 09:35:00,58.71,58.73,58.46,58.58,74700.0,43.9636,43.9785,43.7764,43.8662,74700.0
2011-01-12 09:40:00,58.59,58.59,58.43,58.52,52600.0,43.8737,43.8737,43.7539,43.8213,52600.0
2011-01-12 09:45:00,58.5,58.54,58.23,58.47,60000.0,43.8063,43.8363,43.6041,43.7838,60000.0
2011-01-12 09:50:00,58.47,58.5,58.41,58.48,73200.0,43.7838,43.8063,43.7389,43.7913,73200.0
2011-01-12 09:55:00,58.48,58.64,58.47,58.56,57000.0,43.7913,43.9111,43.7838,43.8512,57000.0
2011-01-12 10:00:00,58.56,58.71,58.48,58.64,54100.0,43.8512,43.9636,43.7913,43.9111,54100.0
2011-01-12 10:05:00,58.63,58.7,58.6,58.62,48300.0,43.9037,43.9561,43.8812,43.8962,48300.0
2011-01-12 10:10:00,58.61,58.8,58.61,58.7,146100.0,43.8887,44.031,43.8887,43.9561,146100.0
2011-01-12 10:15:00,58.7,58.73,58.69,58.7,150000.0,43.9561,43.9785,43.9486,43.9561,150000.0
2011-01-12 10:20:00,58.7,58.79,58.68,58.75,131100.0,43.9561,44.0235,43.9411,43.9935,131100.0
2011-01-12 10:25:00,58.74,59.11,58.74,59.1,93800.0,43.986,44.2631,43.986,44.2556,93800.0
2011-01-12 10:30:00,59.11,59.19,59.04,59.15,76800.0,44.2631,44.323,44.2107,44.293,76800.0
2011-01-12 10:35:00,59.15,59.29,59.15,59.21,58400.0,44.293,44.3979,44.293,44.338,58400.0
2011-01-12 10:40:00,59.22,59.33,59.11,59.29,63500.0,44.3455,44.4278,44.2631,44.3979,63500.0
2011-01-12 10:45:00,59.27,59.31,59.14,59.3,49200.0,44.3829,44.4129,44.2856,44.4054,49200.0
2011-01-12 10:50:00,59.29,59.3,59.24,59.28,32400.0,44.3979,44.4054,44.3604,44.3904,32400.0
2011-01-12 10:55:00,59.27,59.36,59.25,59.35,35400.0,44.3829,44.4503,44.3679,44.4428,35400.0
2011-01-12 11:00:00,59.35,59.42,59.31,59.37,48200.0,44.4428,44.4952,44.4129,44.4578,48200.0
2011-01-12 11:05:00,59.4,59.5,59.36,59.49,57400.0,44.4802,44.5551,44.4503,44.5476,57400.0
2011-01-12 11:10:00,59.49,59.66,59.49,59.65,99800.0,44.5476,44.6749,44.5476,44.6675,99800.0
2011-01-12 11:15:00,59.65,59.71,59.55,59.71,45500.0,44.6675,44.7124,44.5926,44.7124,45500.0
2011-01-12 11:20:00,59.71,59.71,59.59,59.67,41900.0,44.7124,44.7124,44.6225,44.6824,41900.0
2011-01-12 11:25:00,59.66,59.68,59.51,59.53,67300.0,44.6749,44.6899,44.5626,44.5776,67300.0
2011-01-12 11:30:00,59.53,59.57,59.52,59.57,85600.0,44.5776,44.6075,44.5701,44.6075,85600.0
2011-01-12 11:35:00,59.55,59.6,59.46,59.51,61600.0,44.5926,44.63,44.5252,44.5626,61600.0
2011-01-12 11:40:00,59.51,59.51,59.4,59.45,56400.0,44.5626,44.5626,44.4802,44.5177,56400.0
2011-01-12 11:45:00,59.46,59.5,59.38,59.42,46600.0,44.5252,44.5551,44.4653,44.4952,46600.0
2011-01-12 11:50:00,59.45,59.53,59.44,59.51,25400.0,44.5177,44.5776,44.5102,44.5626,25400.0
2011-01-12 11:55:00,59.5,59.57,59.42,59.44,33400.0,44.5551,44.6075,44.4952,44.5102,33400.0
2011-01-12 12:00:00,59.44,59.48,59.4,59.47,21500.0,44.5102,44.5402,44.4802,44.5327,21500.0
2011-01-12 12:05:00,59.47,59.47,59.3,59.31,26400.0,44.5327,44.5327,44.4054,44.4129,26400.0
2011-01-12 12:10:00,59.3,59.31,59.25,59.31,16300.0,44.4054,44.4129,44.3679,44.4129,16300.0
2011-01-12 12:15:00,59.31,59.35,59.2,59.26,46700.0,44.4129,44.4428,44.3305,44.3754,46700.0
2011-01-12 12:20:00,59.27,59.29,59.2,59.26,25900.0,44.3829,44.3979,44.3305,44.3754,25900.0
2011-01-12 12:25:00,59.26,59.33,59.26,59.31,25900.0,44.3754,44.4278,44.3754,44.4129,25900.0
2011-01-12 12:30:00,59.3,59.34,59.28,59.29,49400.0,44.4054,44.4353,44.3904,44.3979,49400.0
2011-01-12 12:35:00,59.29,59.34,59.27,59.31,52100.0,44.3979,44.4353,44.3829,44.4129,52100.0
2011-01-12 12:40:00,59.32,59.39,59.31,59.33,24800.0,44.4203,44.4728,44.4129,44.4278,24800.0
2011-01-12 12:45:00,59.34,59.37,59.27,59.3,20500.0,44.4353,44.4578,44.3829,44.4054,20500.0
2011-01-12 12:50:00,59.28,59.3,59.17,59.17,31700.0,44.3904,44.4054,44.308,44.308,31700.0
2011-01-12 12:55:00,59.17,59.21,59.1,59.14,42900.0,44.308,44.338,44.2556,44.2856,42900.0
2011-01-12 13:00:00,59.15,59.23,59.12,59.15,47600.0,44.293,44.3529,44.2706,44.293,47600.0
2011-01-12 13:05:00,59.14,59.14,59.02,59.03,30900.0,44.2856,44.2856,44.1957,44.2032,30900.0
2011-01-12 13:10:00,59.03,59.09,59.0,59.0,22200.0,44.2032,44.2481,44.1807,44.1807,22200.0
2011-01-12 13:15:00,59.01,59.04,58.99,59.01,27400.0,44.1882,44.2107,44.1732,44.1882,27400.0
2011-01-12 13:20:00,59.01,59.04,58.94,58.99,22900.0,44.1882,44.2107,44.1358,44.1732,22900.0
2011-01-12 13:25:00,59.0,59.05,58.97,58.97,7000.0,44.1807,44.2182,44.1583,44.1583,7000.0
2011-01-12 13:30:00,58.97,59.09,58.97,59.09,14200.0,44.1583,44.2481,44.1583,44.2481,14200.0
2011-01-12 13:35:00,59.08,59.11,59.06,59.09,10500.0,44.2406,44.2631,44.2256,44.2481,10500.0
2011-01-12 13:40:00,59.1,59.14,59.05,59.08,17500.0,44.2556,44.2856,44.2182,44.2406,17500.0
2011-01-12 13:45:00,59.09,59.1,59.03,59.04,16300.0,44.2481,44.2556,44.2032,44.2107,16300.0
2011-01-12 13:50:00,59.03,59.09,59.0,59.01,14700.0,44.2032,44.2481,44.1807,44.1882,14700.0
2011-01-12 13:55:00,59.01,59.09,59.0,59.06,21200.0,44.1882,44.2481,44.1807,44.2256,21200.0
2011-01-12 14:00:00,59.06,59.07,58.96,58.97,24900.0,44.2256,44.2331,44.1508,44.1583,24900.0
2011-01-12 14:05:00,58.96,59.03,58.94,59.03,9600.0,44.1508,44.2032,44.1358,44.2032,9600.0
2011-01-12 14:10:00,59.03,59.04,58.98,59.01,38200.0,44.2032,44.2107,44.1657,44.1882,38200.0
2011-01-12 14:15:00,59.0,59.06,59.0,59.0,22200.0,44.1807,44.2256,44.1807,44.1807,22200.0
2011-01-12 14:20:00,58.98,59.03,58.92,59.03,54800.0,44.1657,44.2032,44.1208,44.2032,54800.0
2011-01-12 14:25:00,59.02,59.05,58.97,58.99,27800.0,44.1957,44.2182,44.1583,44.1732,27800.0
2011-01-12 14:30:00,58.99,59.0,58.93,59.0,28200.0,44.1732,44.1807,44.1283,44.1807,28200.0
2011-01-12 14:35:00,59.0,59.01,58.92,58.94,15800.0,44.1807,44.1882,44.1208,44.1358,15800.0
2011-01-12 14:40:00,58.93,59.0,58.93,58.94,76300.0,44.1283,44.1807,44.1283,44.1358,76300.0
2011-01-12 14:45:00,58.94,58.95,58.86,58.9,39500.0,44.1358,44.1433,44.0759,44.1058,39500.0
2011-01-12 14:50:00,58.9,58.92,58.88,58.88,14000.0,44.1058,44.1208,44.0909,44.0909,14000.0
2011-01-12 14:55:00,58.9,58.94,58.88,58.9,14100.0,44.1058,44.1358,44.0909,44.1058,14100.0
2011-01-12 15:00:00,58.9,58.98,58.9,58.96,26400.0,44.1058,44.1657,44.1058,44.1508,26400.0
2011-01-12 15:05:00,58.96,58.99,58.9,58.91,16900.0,44.1508,44.1732,44.1058,44.1133,16900.0
2011-01-12 15:10:00,58.92,58.92,58.83,58.85,29400.0,44.1208,44.1208,44.0534,44.0684,29400.0
2011-01-12 15:15:00,58.84,58.85,58.81,58.84,58600.0,44.0609,44.0684,44.0384,44.0609,58600.0
2011-01-12 15:20:00,58.84,58.87,58.8,58.87,21500.0,44.0609,44.0834,44.031,44.0834,21500.0
2011-01-12 15:25:00,58.87,58.89,58.82,58.86,46500.0,44.0834,44.0983,44.0459,44.0759,46500.0
2011-01-12 15:30:00,58.86,58.95,58.85,58.93,68200.0,44.0759,44.1433,44.0684,44.1283,68200.0
2011-01-12 15:35:00,58.93,58.95,58.9,58.93,46000.0,44.1283,44.1433,44.1058,44.1283,46000.0
2011-01-12 15:40:00,58.94,58.94,58.87,58.91,29800.0,44.1358,44.1358,44.0834,44.1133,29800.0
2011-01-12 15:45:00,58.92,59.0,58.91,58.91,58000.0,44.1208,44.1807,44.1133,44.1133,58000.0
2011-01-12 15:50:00,58.93,58.97,58.89,58.9,68900.0,44.1283,44.1583,44.0983,44.1058,68900.0
2011-01-12 15:55:00,58.91,58.94,58.84,58.92,131900.0,44.1133,44.1358,44.0609,44.1208,131900.0
2011-01-13 09:30:00,58.79,58.86,58.66,58.69,79800.0,44.0235,44.0759,43.9261,43.9486,79800.0
2011-01-13 09:35:00,58.67,58.67,58.51,58.52,51700.0,43.9336,43.9336,43.8138,43.8213,51700.0
2011-01-13 09:40:00,58.52,58.64,58.43,58.62,47900.0,43.8213,43.9111,43.7539,43.8962,47900.0
2011-01-13 09:45:00,58.62,58.71,58.59,58.71,37100.0,43.8962,43.9636,43.8737,43.9636,37100.0
2011-01-13 09:50:00,58.69,58.8,58.69,58.75,44100.0,43.9486,44.031,43.9486,43.9935,44100.0
2011-01-13 09:55:00,58.74,58.94,58.73,58.88,36800.0,43.986,44.1358,43.9785,44.0909,36800.0
2011-01-13 10:00:00,58.85,58.88,58.68,58.68,49500.0,44.0684,44.0909,43.9411,43.9411,49500.0
2011-01-13 10:05:00,58.64,58.78,58.62,58.73,36300.0,43.9111,44.016,43.8962,43.9785,36300.0
2011-01-13 10:10:00,58.74,58.74,58.61,58.67,24800.0,43.986,43.986,43.8887,43.9336,24800.0
2011-01-13 10:15:00,58.67,58.68,58.62,58.62,17500.0,43.9336,43.9411,43.8962,43.8962,17500.0
2011-01-13 10:20:00,58.63,58.71,58.62,58.69,14200.0,43.9037,43.9636,43.8962,43.9486,14200.0
2011-01-13 10:25:00,58.7,58.75,58.62,58.72,18200.0,43.9561,43.9935,43.8962,43.971,18200.0
2011-01-13 10:30:00,58.69,58.75,58.55,58.57,33400.0,43.9486,43.9935,43.8437,43.8587,33400.0
2011-01-13 10:35:00,58.56,58.59,58.45,58.5,37400.0,43.8512,43.8737,43.7689,43.8063,37400.0
2011-01-13 10:40:00,58.52,58.55,58.46,58.54,21400.0,43.8213,43.8437,43.7764,43.8363,21400.0
2011-01-13 10:45:00,58.56,58.61,58.47,58.49,22000.0,43.8512,43.8887,43.7838,43.7988,22000.0
2011-01-13 10:50:00,58.49,58.58,58.45,58.47,36200.0,43.7988,43.8662,43.7689,43.7838,36200.0
2011-01-13 10:55:00,58.48,58.61,58.48,58.55,34000.0,43.7913,43.8887,43.7913,43.8437,34000.0
2011-01-13 11:00:00,58.55,58.6,58.51,58.58,55800.0,43.8437,43.8812,43.8138,43.8662,55800.0
2011-01-13 11:05:00,58.58,58.64,58.51,58.62,22900.0,43.8662,43.9111,43.8138,43.8962,22900.0
2011-01-13 11:10:00,58.63,58.71,58.63,58.68,16000.0,43.9037,43.9636,43.9037,43.9411,16000.0
2011-01-13 11:15:00,58.68,58.72,58.66,58.67,12900.0,43.9411,43.971,43.9261,43.9336,12900.0
2011-01-13 11:20:00,58.67,58.7,58.66,58.69,12400.0,43.9336,43.9561,43.9261,43.9486,12400.0
2011-01-13 11:25:00,58.7,58.75,58.62,58.69,32200.0,43.9561,43.9935,43.8962,43.9486,32200.0
2011-01-13 11:30:00,58.72,58.92,58.7,58.9,60800.0,43.971,44.1208,43.9561,44.1058,60800.0
2011-01-13 11:35:00,58.89,58.91,58.81,58.85,27100.0,44.0983,44.1133,44.0384,44.0684,27100.0
2011-01-13 11:40:00,58.85,58.93,58.84,58.92,20500.0,44.0684,44.1283,44.0609,44.1208,20500.0
2011-01-13 11:45:00,58.92,58.98,58.84,58.88,34500.0,44.1208,44.1657,44.0609,44.0909,34500.0
2011-01-13 11:50:00,58.88,58.9,58.7,58.72,21300.0,44.0909,44.1058,43.9561,43.971,21300.0
2011-01-13 11:55:00,58.72,58.79,58.72,58.72,8800.0,43.971,44.0235,43.971,43.971,8800.0
2011-01-13 12:00:00,58.72,58.82,58.72,58.8,19200.0,43.971,44.0459,43.971,44.031,19200.0
2011-01-13 12:05:00,58.81,58.89,58.8,58.89,35400.0,44.0384,44.0983,44.031,44.0983,35400.0
2011-01-13 12:10:00,58.88,58.92,58.85,58.87,47600.0,44.0909,44.1208,44.0684,44.0834,47600.0
2011-01-13 12:15:00,58.87,58.91,58.86,58.89,42000.0,44.0834,44.1133,44.0759,44.0983,42000.0
2011-01-13 12:20:00,58.88,58.88,58.79,58.8,13000.0,44.0909,44.0909,44.0235,44.031,13000.0
2011-01-13 12:25:00,58.79,58.83,58.79,58.83,6400.0,44.0235,44.0534,44.0235,44.0534,6400.0
2011-01-13 12:30:00,58.84,58.88,58.81,58.82,5200.0,44.0609,44.0909,44.0384,44.0459,5200.0
2011-01-13 12:35:00,58.81,58.83,58.76,58.76,10200.0,44.0384,44.0534,44.001,44.001,10200.0
2011-01-13 12:40:00,58.77,58.82,58.75,58.82,10100.0,44.0085,44.0459,43.9935,44.0459,10100.0
2011-01-13 12:45:00,58.81,58.83,58.77,58.83,14100.0,44.0384,44.0534,44.0085,44.0534,14100.0
2011-01-13 12:50:00,58.83,58.91,58.83,58.89,22700.0,44.0534,44.1133,44.0534,44.0983,22700.0
2011-01-13 12:55:00,58.87,58.91,58.84,58.84,9100.0,44.0834,44.1133,44.0609,44.0609,9100.0
2011-01-13 13:00:00,58.83,58.83,58.75,58.78,24400.0,44.0534,44.0534,43.9935,44.016,24400.0
2011-01-13 13:05:00,58.78,58.9,58.78,58.9,13500.0,44.016,44.1058,44.016,44.1058,13500.0
2011-01-13 13:10:00,58.89,58.97,58.85,58.97,42200.0,44.0983,44.1583,44.0684,44.1583,42200.0
2011-01-13 13:15:00,58.96,59.01,58.94,59.01,38900.0,44.1508,44.1882,44.1358,44.1882,38900.0
2011-01-13 13:20:00,59.02,59.03,58.92,58.95,27000.0,44.1957,44.2032,44.1208,44.1433,27000.0
2011-01-13 13:25:00,58.96,59.0,58.91,58.96,26400.0,44.1508,44.1807,44.1133,44.1508,26400.0
2011-01-13 13:30:00,58.96,58.99,58.9,58.9,18300.0,44.1508,44.1732,44.1058,44.1058,18300.0
2011-01-13 13:35:00,58.9,58.91,58.84,58.84,19600.0,44.1058,44.1133,44.0609,44.0609,19600.0
2011-01-13 13:40:00,58.85,58.85,58.81,58.83,11300.0,44.0684,44.0684,44.0384,44.0534,11300.0
2011-01-13 13:45:00,58.83,58.88,58.8,58.88,63300.0,44.0534,44.0909,44.031,44.0909,63300.0
2011-01-13 13:50:00,58.89,58.92,58.82,58.89,19300.0,44.0983,44.1208,44.0459,44.0983,19300.0
2011-01-13 13:55:00,58.88,58.91,58.84,58.9,32500.0,44.0909,44.1133,44.0609,44.1058,32500.0
2011-01-13 14:00:00,58.9,58.93,58.86,58.92,26700.0,44.1058,44.1283,44.0759,44.1208,26700.0
2011-01-13 14:05:00,58.92,58.93,58.86,58.91,66600.0,44.1208,44.1283,44.0759,44.1133,66600.0
2011-01-13 14:10:00,58.9,58.9,58.79,58.79,29100.0,44.1058,44.1058,44.0235,44.0235,29100.0
2011-01-13 14:15:00,58.8,58.87,58.79,58.82,24100.0,44.031,44.0834,44.0235,44.0459,24100.0
2011-01-13 14:20:00,58.83,58.91,58.83,58.89,17800.0,44.0534,44.1133,44.0534,44.0983,17800.0
2011-01-13 14:25:00,58.89,58.92,58.88,58.9,59300.0,44.0983,44.1208,44.0909,44.1058,59300.0
2011-01-13 14:30:00,58.9,58.91,58.83,58.83,44100.0,44.1058,44.1133,44.0534,44.0534,44100.0
2011-01-13 14:35:00,58.83,58.85,58.78,58.78,25700.0,44.0534,44.0684,44.016,44.016,25700.0
2011-01-13 14:40:00,58.78,58.79,58.74,58.77,20600.0,44.016,44.0235,43.986,44.0085,20600.0
2011-01-13 14:45:00,58.76,58.79,58.74,58.75,16900.0,44.001,44.0235,43.986,43.9935,16900.0
2011-01-13 14:50:00,58.76,58.76,58.59,58.66,39700.0,44.001,44.001,43.8737,43.9261,39700.0
2011-01-13 14:55:00,58.66,58.69,58.59,58.6,21000.0,43.9261,43.9486,43.8737,43.8812,21000.0
2011-01-13 15:00:00,58.63,58.72,58.61,58.72,33000.0,43.9037,43.971,43.8887,43.971,33000.0
2011-01-13 15:05:00,58.72,58.72,58.65,58.68,62600.0,43.971,43.971,43.9186,43.9411,62600.0
2011-01-13 15:10:00,58.69,58.71,58.66,58.69,16300.0,43.9486,43.9636,43.9261,43.9486,16300.0
2011-01-13 15:15:00,58.68,58.68,58.6,58.62,29700.0,43.9411,43.9411,43.8812,43.8962,29700.0
2011-01-13 15:20:00,58.62,58.65,58.54,58.57,25500.0,43.8962,43.9186,43.8363,43.8587,25500.0
2011-01-13 15:25:00,58.57,58.58,58.52,58.57,47800.0,43.8587,43.8662,43.8213,43.8587,47800.0
2011-01-13 15:30:00,58.56,58.58,58.42,58.48,52200.0,43.8512,43.8662,43.7464,43.7913,52200.0
2011-01-13 15:35:00,58.46,58.55,58.4,58.42,38500.0,43.7764,43.8437,43.7314,43.7464,38500.0
2011-01-13 15:40:00,58.41,58.58,58.38,58.58,54200.0,43.7389,43.8662,43.7164,43.8662,54200.0
2011-01-13 15:45:00,58.58,58.6,58.55,58.56,48200.0,43.8662,43.8812,43.8437,43.8512,48200.0
2011-01-13 15:50:00,58.56,58.63,58.56,58.57,65000.0,43.8512,43.9037,43.8512,43.8587,65000.0
2011-01-13 15:55:00,58.58,58.71,58.55,58.62,149500.0,43.8662,43.9636,43.8437,43.8962,149500.0
2011-01-14 09:30:00,58.78,58.88,58.52,58.72,40800.0,44.016,44.0909,43.8213,43.971,40800.0
2011-01-14 09:35:00,58.74,58.95,58.71,58.8,44700.0,43.986,44.1433,43.9636,44.031,44700.0
2011-01-14 09:40:00,58.83,59.0,58.71,58.84,40700.0,44.0534,44.1807,43.9636,44.0609,40700.0
2011-01-14 09:45:00,58.85,59.18,58.85,59.04,89600.0,44.0684,44.3155,44.0684,44.2107,89600.0
2011-01-14 09:50:00,59.04,59.29,59.04,59.13,104500.0,44.2107,44.3979,44.2107,44.2781,104500.0
2011-01-14 09:55:00,59.12,59.25,59.02,59.16,81800.0,44.2706,44.3679,44.1957,44.3005,81800.0
2011-01-14 10:00:00,59.15,59.32,59.1,59.18,106400.0,44.293,44.4203,44.2556,44.3155,106400.0
2011-01-14 10:05:00,59.18,59.26,59.06,59.26,78800.0,44.3155,44.3754,44.2256,44.3754,78800.0
2011-01-14 10:10:00,59.25,59.28,59.14,59.17,57400.0,44.3679,44.3904,44.2856,44.308,57400.0
2011-01-14 10:15:00,59.18,59.29,59.08,59.15,58100.0,44.3155,44.3979,44.2406,44.293,58100.0
2011-01-14 10:20:00,59.15,59.21,59.09,59.13,33600.0,44.293,44.338,44.2481,44.2781,33600.0
2011-01-14 10:25:00,59.13,59.19,59.11,59.13,26100.0,44.2781,44.323,44.2631,44.2781,26100.0
2011-01-14 10:30:00,59.16,59.29,59.09,59.27,26300.0,44.3005,44.3979,44.2481,44.3829,26300.0
2011-01-14 10:35:00,59.27,59.38,59.27,59.33,26400.0,44.3829,44.4653,44.3829,44.4278,26400.0
2011-01-14 10:40:00,59.32,59.42,59.32,59.41,30800.0,44.4203,44.4952,44.4203,44.4877,30800.0
2011-01-14 10:45:00,59.41,59.42,59.33,59.41,34200.0,44.4877,44.4952,44.4278,44.4877,34200.0
2011-01-14 10:50:00,59.43,59.49,59.38,59.39,62500.0,44.5027,44.5476,44.4653,44.4728,62500.0
2011-01-14 10:55:00,59.4,59.46,59.39,59.42,19700.0,44.4802,44.5252,44.4728,44.4952,19700.0
2011-01-14 11:00:00,59.41,59.41,59.36,59.41,22300.0,44.4877,44.4877,44.4503,44.4877,22300.0
2011-01-14 11:05:00,59.43,59.49,59.42,59.49,28400.0,44.5027,44.5476,44.4952,44.5476,28400.0
2011-01-14 11:10:00,59.5,59.55,59.47,59.53,38400.0,44.5551,44.5926,44.5327,44.5776,38400.0
2011-01-14 11:15:00,59.53,59.64,59.53,59.64,41200.0,44.5776,44.66,44.5776,44.66,41200.0
2011-01-14 11:20:00,59.64,59.65,59.51,59.55,41800.0,44.66,44.6675,44.5626,44.5926,41800.0
2011-01-14 11:25:00,59.55,59.57,59.5,59.55,10300.0,44.5926,44.6075,44.5551,44.5926,10300.0
2011-01-14 11:30:00,59.57,59.6,59.53,59.6,7900.0,44.6075,44.63,44.5776,44.63,7900.0
2011-01-14 11:35:00,59.59,59.6,59.53,59.59,11400.0,44.6225,44.63,44.5776,44.6225,11400.0
2011-01-14 11:40:00,59.59,59.6,59.48,59.51,18300.0,44.6225,44.63,44.5402,44.5626,18300.0
2011-01-14 11:45:00,59.49,59.54,59.46,59.54,11300.0,44.5476,44.5851,44.5252,44.5851,11300.0
2011-01-14 11:50:00,59.51,59.52,59.4,59.41,13200.0,44.5626,44.5701,44.4802,44.4877,13200.0
2011-01-14 11:55:00,59.44,59.49,59.43,59.46,16700.0,44.5102,44.5476,44.5027,44.5252,16700.0
2011-01-14 12:00:00,59.48,59.55,59.47,59.55,14400.0,44.5402,44.5926,44.5327,44.5926,14400.0
2011-01-14 12:05:00,59.55,59.56,59.53,59.54,8900.0,44.5926,44.6001,44.5776,44.5851,8900.0
2011-01-14 12:10:00,59.53,59.61,59.53,59.56,12200.0,44.5776,44.6375,44.5776,44.6001,12200.0
2011-01-14 12:15:00,59.56,59.6,59.51,59.51,23200.0,44.6001,44.63,44.5626,44.5626,23200.0
2011-01-14 12:20:00,59.51,59.51,59.46,59.48,8600.0,44.5626,44.5626,44.5252,44.5402,8600.0
2011-01-14 12:25:00,59.49,59.55,59.45,59.52,13200.0,44.5476,44.5926,44.5177,44.5701,13200.0
2011-01-14 12:30:00,59.54,59.58,59.52,59.54,14800.0,44.5851,44.615,44.5701,44.5851,14800.0
2011-01-14 12:35:00,59.53,59.58,59.5,59.57,5100.0,44.5776,44.615,44.5551,44.6075,5100.0
2011-01-14 12:40:00,59.55,59.58,59.52,59.52,9300.0,44.5926,44.615,44.5701,44.5701,9300.0
2011-01-14 12:45:00,59.52,59.58,59.5,59.56,12900.0,44.5701,44.615,44.5551,44.6001,12900.0
2011-01-14 12:50:00,59.55,59.56,59.51,59.54,6300.0,44.5926,44.6001,44.5626,44.5851,6300.0
2011-01-14 12:55:00,59.54,59.54,59.5,59.53,6500.0,44.5851,44.5851,44.5551,44.5776,6500.0
2011-01-14 13:00:00,59.52,59.55,59.52,59.55,4700.0,44.5701,44.5926,44.5701,44.5926,4700.0
2011-01-14 13:05:00,59.55,59.59,59.55,59.58,8500.0,44.5926,44.6225,44.5926,44.615,8500.0
2011-01-14 13:10:00,59.58,59.59,59.55,59.57,3800.0,44.615,44.6225,44.5926,44.6075,3800.0
2011-01-14 13:15:00,59.58,59.58,59.5,59.52,11700.0,44.615,44.615,44.5551,44.5701,11700.0
2011-01-14 13:20:00,59.52,59.53,59.46,59.5,19600.0,44.5701,44.5776,44.5252,44.5551,19600.0
2011-01-14 13:25:00,59.49,59.49,59.42,59.44,13500.0,44.5476,44.5476,44.4952,44.5102,13500.0
2011-01-14 13:30:00,59.43,59.49,59.43,59.49,11100.0,44.5027,44.5476,44.5027,44.5476,11100.0
2011-01-14 13:35:00,59.47,59.5,59.43,59.5,16400.0,44.5327,44.5551,44.5027,44.5551,16400.0
2011-01-14 13:40:00,59.5,59.5,59.48,59.48,10400.0,44.5551,44.5551,44.5402,44.5402,10400.0
2011-01-14 13:45:00,59.48,59.53,59.48,59.53,19400.0,44.5402,44.5776,44.5402,44.5776,19400.0
2011-01-14 13:50:00,59.53,59.6,59.53,59.58,18600.0,44.5776,44.63,44.5776,44.615,18600.0
2011-01-14 13:55:00,59.58,59.62,59.57,59.57,17100.0,44.615,44.645,44.6075,44.6075,17100.0
2011-01-14 14:00:00,59.56,59.57,59.48,59.5,12000.0,44.6001,44.6075,44.5402,44.5551,12000.0
2011-01-14 14:05:00,59.5,59.6,59.49,59.54,10700.0,44.5551,44.63,44.5476,44.5851,10700.0
2011-01-14 14:10:00,59.54,59.54,59.49,59.5,10800.0,44.5851,44.5851,44.5476,44.5551,10800.0
2011-01-14 14:15:00,59.49,59.51,59.45,59.49,15800.0,44.5476,44.5626,44.5177,44.5476,15800.0
2011-01-14 14:20:00,59.46,59.48,59.45,59.45,12200.0,44.5252,44.5402,44.5177,44.5177,12200.0
2011-01-14 14:25:00,59.45,59.45,59.38,59.39,27700.0,44.5177,44.5177,44.4653,44.4728,27700.0
2011-01-14 14:30:00,59.4,59.4,59.36,59.38,13800.0,44.4802,44.4802,44.4503,44.4653,13800.0
2011-01-14 14:35:00,59.39,59.39,59.27,59.28,56100.0,44.4728,44.4728,44.3829,44.3904,56100.0
2011-01-14 14:40:00,59.28,59.32,59.25,59.31,34500.0,44.3904,44.4203,44.3679,44.4129,34500.0
2011-01-14 14:45:00,59.31,59.42,59.31,59.42,17700.0,44.4129,44.4952,44.4129,44.4952,17700.0
2011-01-14 14:50:00,59.42,59.49,59.41,59.47,13200.0,44.4952,44.5476,44.4877,44.5327,13200.0
2011-01-14 14:55:00,59.48,59.48,59.41,59.46,25800.0,44.5402,44.5402,44.4877,44.5252,25800.0
2011-01-14 15:00:00,59.46,59.53,59.46,59.5,29000.0,44.5252,44.5776,44.5252,44.5551,29000.0
2011-01-14 15:05:00,59.51,59.56,59.49,59.51,21200.0,44.5626,44.6001,44.5476,44.5626,21200.0
2011-01-14 15:10:00,59.52,59.56,59.51,59.55,22800.0,44.5701,44.6001,44.5626,44.5926,22800.0
2011-01-14 15:15:00,59.55,59.6,59.53,59.57,20800.0,44.5926,44.63,44.5776,44.6075,20800.0
2011-01-14 15:20:00,59.56,59.65,59.54,59.65,41300.0,44.6001,44.6675,44.5851,44.6675,41300.0
2011-01-14 15:25:00,59.63,59.64,59.58,59.6,37200.0,44.6525,44.66,44.615,44.63,37200.0
2011-01-14 15:30:00,59.59,59.63,59.58,59.6,31600.0,44.6225,44.6525,44.615,44.63,31600.0
2011-01-14 15:35:00,59.59,59.62,59.52,59.54,55100.0,44.6225,44.645,44.5701,44.5851,55100.0
2011-01-14 15:40:00,59.54,59.54,59.39,59.42,110300.0,44.5851,44.5851,44.4728,44.4952,110300.0
2011-01-14 15:45:00,59.44,59.56,59.44,59.5,79500.0,44.5102,44.6001,44.5102,44.5551,79500.0
2011-01-14 15:50:00,59.5,59.55,59.42,59.45,98000.0,44.5551,44.5926,44.4952,44.5177,98000.0
2011-01-14 15:55:00,59.43,59.55,59.39,59.55,200400.0,44.5027,44.5926,44.4728,44.5926,200400.0
2011-01-18 09:30:00,59.36,59.79,59.12,59.65,129100.0,44.4503,44.7723,44.2706,44.6675,129100.0
2011-01-18 09:35:00,59.66,59.69,59.48,59.49,54400.0,44.6749,44.6974,44.5402,44.5476,54400.0
2011-01-18 09:40:00,59.47,59.65,59.3,59.41,48400.0,44.5327,44.6675,44.4054,44.4877,48400.0
2011-01-18 09:45:00,59.41,59.57,59.31,59.43,57900.0,44.4877,44.6075,44.4129,44.5027,57900.0
2011-01-18 09:50:00,59.43,59.45,59.23,59.23,33200.0,44.5027,44.5177,44.3529,44.3529,33200.0
2011-01-18 09:55:00,59.25,59.27,59.17,59.18,53900.0,44.3679,44.3829,44.308,44.3155,53900.0
2011-01-18 10:00:00,59.17,59.33,59.15,59.31,51700.0,44.308,44.4278,44.293,44.4129,51700.0
2011-01-18 10:05:00,59.29,59.33,59.14,59.15,30000.0,44.3979,44.4278,44.2856,44.293,30000.0
2011-01-18 10:10:00,59.16,59.22,59.04,59.19,28400.0,44.3005,44.3455,44.2107,44.323,28400.0
2011-01-18 10:15:00,59.2,59.27,59.14,59.22,35800.0,44.3305,44.3829,44.2856,44.3455,35800.0
2011-01-18 10:20:00,59.23,59.34,59.02,59.06,70900.0,44.3529,44.4353,44.1957,44.2256,70900.0
2011-01-18 10:25:00,59.04,59.08,59.03,59.06,24400.0,44.2107,44.2406,44.2032,44.2256,24400.0
2011-01-18 10:30:00,59.07,59.07,58.78,58.8,71900.0,44.2331,44.2331,44.016,44.031,71900.0
2011-01-18 10:35:00,58.8,58.8,58.65,58.67,54800.0,44.031,44.031,43.9186,43.9336,54800.0
2011-01-18 10:40:00,58.69,58.9,58.69,58.82,31300.0,43.9486,44.1058,43.9486,44.0459,31300.0
2011-01-18 10:45:00,58.82,58.96,58.8,58.82,23800.0,44.0459,44.1508,44.031,44.0459,23800.0
2011-01-18 10:50:00,58.83,58.89,58.8,58.88,13400.0,44.0534,44.0983,44.031,44.0909,13400.0
2011-01-18 10:55:00,58.88,58.91,58.83,58.91,11000.0,44.0909,44.1133,44.0534,44.1133,11000.0
2011-01-18 11:00:00,58.9,59.07,58.9,59.07,15700.0,44.1058,44.2331,44.1058,44.2331,15700.0
2011-01-18 11:05:00,59.07,59.14,59.03,59.11,16700.0,44.2331,44.2856,44.2032,44.2631,16700.0
2011-01-18 11:10:00,59.12,59.12,59.0,59.0,14400.0,44.2706,44.2706,44.1807,44.1807,14400.0
2011-01-18 11:15:00,59.01,59.2,59.01,59.13,33300.0,44.1882,44.3305,44.1882,44.2781,33300.0
2011-01-18 11:20:00,59.14,59.3,59.13,59.29,19800.0,44.2856,44.4054,44.2781,44.3979,19800.0
2011-01-18 11:25:00,59.31,59.31,59.2,59.3,14300.0,44.4129,44.4129,44.3305,44.4054,14300.0
2011-01-18 11:30:00,59.3,59.3,59.23,59.23,11100.0,44.4054,44.4054,44.3529,44.3529,11100.0
2011-01-18 11:35:00,59.24,59.25,59.13,59.25,18600.0,44.3604,44.3679,44.2781,44.3679,18600.0
2011-01-18 11:40:00,59.25,59.27,59.21,59.24,7900.0,44.3679,44.3829,44.338,44.3604,7900.0
2011-01-18 11:45:00,59.24,59.27,59.22,59.24,13300.0,44.3604,44.3829,44.3455,44.3604,13300.0
2011-01-18 11:50:00,59.25,59.25,59.16,59.2,21100.0,44.3679,44.3679,44.3005,44.3305,21100.0
2011-01-18 11:55:00,59.2,59.24,59.17,59.18,12800.0,44.3305,44.3604,44.308,44.3155,12800.0
2011-01-18 12:00:00,59.18,59.22,59.08,59.13,13900.0,44.3155,44.3455,44.2406,44.2781,13900.0
2011-01-18 12:05:00,59.13,59.15,59.07,59.09,18800.0,44.2781,44.293,44.2331,44.2481,18800.0
2011-01-18 12:10:00,59.1,59.11,59.04,59.07,29600.0,44.2556,44.2631,44.2107,44.2331,29600.0
2011-01-18 12:15:00,59.07,59.21,59.07,59.2,11500.0,44.2331,44.338,44.2331,44.3305,11500.0
2011-01-18 12:20:00,59.2,59.24,59.16,59.23,17400.0,44.3305,44.3604,44.3005,44.3529,17400.0
2011-01-18 12:25:00,59.21,59.25,59.18,59.19,9600.0,44.338,44.3679,44.3155,44.323,9600.0
2011-01-18 12:30:00,59.18,59.19,59.12,59.13,27200.0,44.3155,44.323,44.2706,44.2781,27200.0
2011-01-18 12:35:00,59.13,59.23,59.13,59.22,12000.0,44.2781,44.3529,44.2781,44.3455,12000.0
2011-01-18 12:40:00,59.22,59.22,59.12,59.13,13500.0,44.3455,44.3455,44.2706,44.2781,13500.0
2011-01-18 12:45:00,59.13,59.24,59.13,59.2,16500.0,44.2781,44.3604,44.2781,44.3305,16500.0
2011-01-18 12:50:00,59.19,59.19,59.14,59.17,9500.0,44.323,44.323,44.2856,44.308,9500.0
2011-01-18 12:55:00,59.16,59.19,59.14,59.14,23200.0,44.3005,44.323,44.2856,44.2856,23200.0
2011-01-18 13:00:00,59.14,59.24,59.12,59.22,34700.0,44.2856,44.3604,44.2706,44.3455,34700.0
2011-01-18 13:05:00,59.23,59.28,59.19,59.2,18900.0,44.3529,44.3904,44.323,44.3305,18900.0
2011-01-18 13:10:00,59.2,59.23,59.17,59.17,6700.0,44.3305,44.3529,44.308,44.308,6700.0
2011-01-18 13:15:00,59.16,59.16,59.1,59.13,16900.0,44.3005,44.3005,44.2556,44.2781,16900.0
2011-01-18 13:20:00,59.14,59.17,59.11,59.14,8000.0,44.2856,44.308,44.2631,44.2856,8000.0
2011-01-18 13:25:00,59.14,59.16,59.12,59.16,3500.0,44.2856,44.3005,44.2706,44.3005,3500.0
2011-01-18 13:30:00,59.17,59.2,59.15,59.19,9800.0,44.308,44.3305,44.293,44.323,9800.0
2011-01-18 13:35:00,59.2,59.29,59.2,59.21,20300.0,44.3305,44.3979,44.3305,44.338,20300.0
2011-01-18 13:40:00,59.23,59.23,59.13,59.13,12700.0,44.3529,44.3529,44.2781,44.2781,12700.0
2011-01-18 13:45:00,59.15,59.16,59.06,59.06,10600.0,44.293,44.3005,44.2256,44.2256,10600.0
2011-01-18 13:50:00,59.05,59.17,59.05,59.14,11700.0,44.2182,44.308,44.2182,44.2856,11700.0
2011-01-18 13:55:00,59.15,59.15,59.05,59.07,15300.0,44.293,44.293,44.2182,44.2331,15300.0
2011-01-18 14:00:00,59.06,59.07,59.01,59.03,17700.0,44.2256,44.2331,44.1882,44.2032,17700.0
2011-01-18 14:05:00,59.03,59.1,59.03,59.07,20000.0,44.2032,44.2556,44.2032,44.2331,20000.0
2011-01-18 14:10:00,59.06,59.06,59.01,59.03,19600.0,44.2256,44.2256,44.1882,44.2032,19600.0
2011-01-18 14:15:00,59.03,59.08,59.01,59.07,13700.0,44.2032,44.2406,44.1882,44.2331,13700.0
2011-01-18 14:20:00,59.06,59.06,58.95,58.95,32200.0,44.2256,44.2256,44.1433,44.1433,32200.0
2011-01-18 14:25:00,58.95,58.96,58.89,58.91,38100.0,44.1433,44.1508,44.0983,44.1133,38100.0
2011-01-18 14:30:00,58.93,58.99,58.88,58.92,42400.0,44.1283,44.1732,44.0909,44.1208,42400.0
2011-01-18 14:35:00,58.92,58.97,58.86,58.95,40100.0,44.1208,44.1583,44.0759,44.1433,40100.0
2011-01-18 14:40:00,58.96,58.96,58.83,58.86,24500.0,44.1508,44.1508,44.0534,44.0759,24500.0
2011-01-18 14:45:00,58.86,58.93,58.82,58.92,14100.0,44.0759,44.1283,44.0459,44.1208,14100.0
2011-01-18 14:50:00,58.91,58.97,58.87,58.97,17900.0,44.1133,44.1583,44.0834,44.1583,17900.0
2011-01-18 14:55:00,58.97,58.97,58.89,58.92,18000.0,44.1583,44.1583,44.0983,44.1208,18000.0
2011-01-18 15:00:00,58.93,58.95,58.91,58.94,21600.0,44.1283,44.1433,44.1133,44.1358,21600.0
2011-01-18 15:05:00,58.94,58.98,58.93,58.95,34300.0,44.1358,44.1657,44.1283,44.1433,34300.0
2011-01-18 15:10:00,58.96,59.03,58.95,59.02,19100.0,44.1508,44.2032,44.1433,44.1957,19100.0
2011-01-18 15:15:00,59.01,59.01,58.95,58.98,22600.0,44.1882,44.1882,44.1433,44.1657,22600.0
2011-01-18 15:20:00,58.98,59.01,58.92,58.95,43000.0,44.1657,44.1882,44.1208,44.1433,43000.0
2011-01-18 15:25:00,58.95,58.99,58.93,58.97,22900.0,44.1433,44.1732,44.1283,44.1583,22900.0
2011-01-18 15:30:00,58.96,58.98,58.95,58.98,29400.0,44.1508,44.1657,44.1433,44.1657,29400.0
2011-01-18 15:35:00,58.98,59.05,58.97,59.05,41300.0,44.1657,44.2182,44.1583,44.2182,41300.0
2011-01-18 15:40:00,59.05,59.05,58.94,58.97,67000.0,44.2182,44.2182,44.1358,44.1583,67000.0
2011-01-18 15:45:00,58.98,59.01,58.92,58.97,73500.0,44.1657,44.1882,44.1208,44.1583,73500.0
2011-01-18 15:50:00,58.98,59.07,58.98,58.99,144700.0,44.1657,44.2331,44.1657,44.1732,144700.0
2011-01-18 15:55:00,58.99,59.02,58.97,58.98,109600.0,44.1732,44.1957,44.1583,44.1657,109600.0
2011-01-19 09:30:00,58.74,59.04,58.63,58.96,82400.0,43.986,44.2107,43.9037,44.1508,82400.0
2011-01-19 09:35:00,58.99,58.99,58.63,58.66,26900.0,44.1732,44.1732,43.9037,43.9261,26900.0
2011-01-19 09:40:00,58.65,58.69,58.51,58.52,29700.0,43.9186,43.9486,43.8138,43.8213,29700.0
2011-01-19 09:45:00,58.54,58.59,58.47,58.5,30800.0,43.8363,43.8737,43.7838,43.8063,30800.0
2011-01-19 09:50:00,58.5,58.61,58.49,58.51,56400.0,43.8063,43.8887,43.7988,43.8138,56400.0
2011-01-19 09:55:00,58.5,58.54,58.35,58.4,43400.0,43.8063,43.8363,43.694,43.7314,43400.0
2011-01-19 10:00:00,58.38,58.52,58.33,58.47,57300.0,43.7164,43.8213,43.679,43.7838,57300.0
2011-01-19 10:05:00,58.48,58.63,58.42,58.53,58900.0,43.7913,43.9037,43.7464,43.8288,58900.0
2011-01-19 10:10:00,58.53,58.53,58.43,58.48,72600.0,43.8288,43.8288,43.7539,43.7913,72600.0
2011-01-19 10:15:00,58.47,58.52,58.36,58.4,61200.0,43.7838,43.8213,43.7015,43.7314,61200.0
2011-01-19 10:20:00,58.37,58.46,58.16,58.21,37500.0,43.709,43.7764,43.5517,43.5891,37500.0
2011-01-19 10:25:00,58.21,58.23,58.11,58.21,45900.0,43.5891,43.6041,43.5143,43.5891,45900.0
2011-01-19 10:30:00,58.21,58.27,58.17,58.23,54700.0,43.5891,43.6341,43.5592,43.6041,54700.0
2011-01-19 10:35:00,58.25,58.32,58.12,58.22,50900.0,43.6191,43.6715,43.5218,43.5966,50900.0
2011-01-19 10:40:00,58.24,58.3,58.1,58.18,23900.0,43.6116,43.6565,43.5068,43.5667,23900.0
2011-01-19 10:45:00,58.22,58.36,58.21,58.35,22300.0,43.5966,43.7015,43.5891,43.694,22300.0
2011-01-19 10:50:00,58.36,58.46,58.33,58.39,18600.0,43.7015,43.7764,43.679,43.7239,18600.0
2011-01-19 10:55:00,58.38,58.39,58.18,58.18,17900.0,43.7164,43.7239,43.5667,43.5667,17900.0
2011-01-19 11:00:00,58.19,58.22,58.1,58.1,21700.0,43.5742,43.5966,43.5068,43.5068,21700.0
2011-01-19 11:05:00,58.11,58.12,58.0,58.01,75300.0,43.5143,43.5218,43.4319,43.4394,75300.0
2011-01-19 11:10:00,58.02,58.09,57.91,57.91,32800.0,43.4469,43.4993,43.3645,43.3645,32800.0
2011-01-19 11:15:00,57.91,57.91,57.58,57.58,124600.0,43.3645,43.3645,43.1174,43.1174,124600.0
2011-01-19 11:20:00,57.58,57.58,57.52,57.53,68400.0,43.1174,43.1174,43.0725,43.0799,68400.0
2011-01-19 11:25:00,57.52,57.66,57.49,57.62,70100.0,43.0725,43.1773,43.05,43.1473,70100.0
2011-01-19 11:30:00,57.62,57.78,57.61,57.71,79500.0,43.1473,43.2671,43.1398,43.2147,79500.0
2011-01-19 11:35:00,57.73,57.83,57.72,57.82,39200.0,43.2297,43.3046,43.2222,43.2971,39200.0
2011-01-19 11:40:00,57.83,57.84,57.69,57.73,43500.0,43.3046,43.3121,43.1998,43.2297,43500.0
2011-01-19 11:45:00,57.73,57.82,57.72,57.81,15300.0,43.2297,43.2971,43.2222,43.2896,15300.0
2011-01-19 11:50:00,57.81,57.81,57.71,57.74,12600.0,43.2896,43.2896,43.2147,43.2372,12600.0
2011-01-19 11:55:00,57.74,57.79,57.63,57.7,41500.0,43.2372,43.2746,43.1548,43.2072,41500.0
2011-01-19 12:00:00,57.68,57.73,57.67,57.67,11400.0,43.1923,43.2297,43.1848,43.1848,11400.0
2011-01-19 12:05:00,57.67,57.81,57.66,57.75,18000.0,43.1848,43.2896,43.1773,43.2447,18000.0
2011-01-19 12:10:00,57.73,57.94,57.73,57.92,59100.0,43.2297,43.387,43.2297,43.372,59100.0
2011-01-19 12:15:00,57.92,57.93,57.83,57.87,19700.0,43.372,43.3795,43.3046,43.3345,19700.0
2011-01-19 12:20:00,57.87,57.94,57.87,57.88,14600.0,43.3345,43.387,43.3345,43.342,14600.0
2011-01-19 12:25:00,57.91,57.94,57.84,57.84,19200.0,43.3645,43.387,43.3121,43.3121,19200.0
2011-01-19 12:30:00,57.85,57.85,57.73,57.73,22500.0,43.3196,43.3196,43.2297,43.2297,22500.0
2011-01-19 12:35:00,57.74,57.78,57.67,57.71,25100.0,43.2372,43.2671,43.1848,43.2147,25100.0
2011-01-19 12:40:00,57.71,57.74,57.64,57.69,14000.0,43.2147,43.2372,43.1623,43.1998,14000.0
2011-01-19 12:45:00,57.7,57.7,57.65,57.7,25500.0,43.2072,43.2072,43.1698,43.2072,25500.0
2011-01-19 12:50:00,57.7,57.79,57.63,57.79,16100.0,43.2072,43.2746,43.1548,43.2746,16100.0
2011-01-19 12:55:00,57.8,57.83,57.78,57.79,7000.0,43.2821,43.3046,43.2671,43.2746,7000.0
2011-01-19 13:00:00,57.79,57.79,57.7,57.72,24300.0,43.2746,43.2746,43.2072,43.2222,24300.0
2011-01-19 13:05:00,57.71,57.73,57.66,57.67,34900.0,43.2147,43.2297,43.1773,43.1848,34900.0
2011-01-19 13:10:00,57.66,57.67,57.56,57.57,37200.0,43.1773,43.1848,43.1024,43.1099,37200.0
2011-01-19 13:15:00,57.59,57.62,57.52,57.52,17100.0,43.1249,43.1473,43.0725,43.0725,17100.0
2011-01-19 13:20:00,57.53,57.55,57.45,57.49,36600.0,43.0799,43.0949,43.02,43.05,36600.0
2011-01-19 13:25:00,57.48,57.57,57.45,57.51,26500.0,43.0425,43.1099,43.02,43.065,26500.0
2011-01-19 13:30:00,57.5,57.55,57.46,57.53,18700.0,43.0575,43.0949,43.0275,43.0799,18700.0
2011-01-19 13:35:00,57.53,57.55,57.48,57.52,32700.0,43.0799,43.0949,43.0425,43.0725,32700.0
2011-01-19 13:40:00,57.5,57.54,57.47,57.49,25900.0,43.0575,43.0874,43.035,43.05,25900.0
2011-01-19 13:45:00,57.48,57.48,57.4,57.43,26200.0,43.0425,43.0425,42.9826,43.0051,26200.0
2011-01-19 13:50:00,57.45,57.52,57.44,57.5,31200.0,43.02,43.0725,43.0125,43.0575,31200.0
2011-01-19 13:55:00,57.5,57.57,57.49,57.57,19800.0,43.0575,43.1099,43.05,43.1099,19800.0
2011-01-19 14:00:00,57.57,57.63,57.56,57.56,28300.0,43.1099,43.1548,43.1024,43.1024,28300.0
2011-01-19 14:05:00,57.57,57.65,57.54,57.58,48000.0,43.1099,43.1698,43.0874,43.1174,48000.0
2011-01-19 14:10:00,57.58,57.61,57.51,57.51,18600.0,43.1174,43.1398,43.065,43.065,18600.0
2011-01-19 14:15:00,57.52,57.59,57.51,57.56,24900.0,43.0725,43.1249,43.065,43.1024,24900.0
2011-01-19 14:20:00,57.57,57.57,57.44,57.49,22500.0,43.1099,43.1099,43.0125,43.05,22500.0
2011-01-19 14:25:00,57.48,57.48,57.34,57.35,50900.0,43.0425,43.0425,42.9377,42.9452,50900.0
2011-01-19 14:30:00,57.36,57.39,57.33,57.39,27300.0,42.9526,42.9751,42.9302,42.9751,27300.0
2011-01-19 14:35:00,57.4,57.4,57.33,57.34,24800.0,42.9826,42.9826,42.9302,42.9377,24800.0
2011-01-19 14:40:00,57.33,57.35,57.2,57.31,65200.0,42.9302,42.9452,42.8328,42.9152,65200.0
2011-01-19 14:45:00,57.31,57.36,57.3,57.32,51300.0,42.9152,42.9526,42.9077,42.9227,51300.0
2011-01-19 14:50:00,57.33,57.34,57.18,57.22,41500.0,42.9302,42.9377,42.8179,42.8478,41500.0
2011-01-19 14:55:00,57.22,57.22,57.07,57.22,88100.0,42.8478,42.8478,42.7355,42.8478,88100.0
2011-01-19 15:00:00,57.22,57.29,57.22,57.28,50400.0,42.8478,42.9002,42.8478,42.8927,50400.0
2011-01-19 15:05:00,57.29,57.35,57.2,57.2,50100.0,42.9002,42.9452,42.8328,42.8328,50100.0
2011-01-19 15:10:00,57.21,57.23,57.13,57.14,35700.0,42.8403,42.8553,42.7804,42.7879,35700.0
2011-01-19 15:15:00,57.15,57.28,57.15,57.27,55400.0,42.7954,42.8927,42.7954,42.8852,55400.0
2011-01-19 15:20:00,57.27,57.36,57.27,57.31,32500.0,42.8852,42.9526,42.8852,42.9152,32500.0
2011-01-19 15:25:00,57.32,57.36,57.28,57.34,30700.0,42.9227,42.9526,42.8927,42.9377,30700.0
2011-01-19 15:30:00,57.34,57.35,57.2,57.32,97200.0,42.9377,42.9452,42.8328,42.9227,97200.0
2011-01-19 15:35:00,57.31,57.42,57.24,57.4,68800.0,42.9152,42.9976,42.8628,42.9826,68800.0
2011-01-19 15:40:00,57.4,57.43,57.28,57.41,89100.0,42.9826,43.0051,42.8927,42.9901,89100.0
2011-01-19 15:45:00,57.41,57.45,57.35,57.45,73600.0,42.9901,43.02,42.9452,43.02,73600.0
2011-01-19 15:50:00,57.45,57.53,57.43,57.52,146100.0,43.02,43.0799,43.0051,43.0725,146100.0
2011-01-19 15:55:00,57.53,57.65,57.48,57.63,224200.0,43.0799,43.1698,43.0425,43.1548,224200.0
2011-01-20 09:30:00,55.69,56.18,55.64,56.0,555000.0,41.7021,42.069,41.6647,41.9342,555000.0
2011-01-20 09:35:00,56.0,56.51,55.96,56.43,224700.0,41.9342,42.3161,41.9043,42.2562,224700.0
2011-01-20 09:40:00,56.38,56.7,56.21,56.25,180000.0,42.2188,42.4584,42.0915,42.1214,180000.0
2011-01-20 09:45:00,56.25,56.37,56.22,56.32,116500.0,42.1214,42.2113,42.099,42.1739,116500.0
2011-01-20 09:50:00,56.3,56.8,56.26,56.76,156200.0,42.1589,42.5333,42.1289,42.5033,156200.0
2011-01-20 09:55:00,56.76,56.77,56.27,56.27,140300.0,42.5033,42.5108,42.1364,42.1364,140300.0
2011-01-20 10:00:00,56.33,56.63,56.27,56.38,104700.0,42.1814,42.406,42.1364,42.2188,104700.0
2011-01-20 10:05:00,56.35,56.58,56.33,56.54,74100.0,42.1963,42.3686,42.1814,42.3386,74100.0
2011-01-20 10:10:00,56.54,56.57,56.37,56.39,64900.0,42.3386,42.3611,42.2113,42.2263,64900.0
2011-01-20 10:15:00,56.39,56.4,56.03,56.03,119000.0,42.2263,42.2338,41.9567,41.9567,119000.0
2011-01-20 10:20:00,56.03,56.16,56.01,56.1,117400.0,41.9567,42.0541,41.9417,42.0091,117400.0
2011-01-20 10:25:00,56.11,56.28,56.03,56.26,75400.0,42.0166,42.1439,41.9567,42.1289,75400.0
2011-01-20 10:30:00,56.25,56.27,56.1,56.25,98400.0,42.1214,42.1364,42.0091,42.1214,98400.0
2011-01-20 10:35:00,56.25,56.38,56.1,56.13,74200.0,42.1214,42.2188,42.0091,42.0316,74200.0
2011-01-20 10:40:00,56.12,56.15,55.86,55.87,136500.0,42.0241,42.0466,41.8294,41.8369,136500.0
2011-01-20 10:45:00,55.89,55.89,55.67,55.72,92900.0,41.8519,41.8519,41.6871,41.7246,92900.0
2011-01-20 10:50:00,55.72,55.76,55.4,55.52,147500.0,41.7246,41.7545,41.4849,41.5748,147500.0
2011-01-20 10:55:00,55.51,55.64,55.47,55.47,158700.0,41.5673,41.6647,41.5374,41.5374,158700.0
2011-01-20 11:00:00,55.47,55.54,55.37,55.48,101900.0,41.5374,41.5898,41.4625,41.5449,101900.0
2011-01-20 11:05:00,55.47,55.64,55.44,55.56,67000.0,41.5374,41.6647,41.5149,41.6048,67000.0
2011-01-20 11:10:00,55.57,55.66,55.55,55.61,45000.0,41.6122,41.6796,41.5973,41.6422,45000.0
2011-01-20 11:15:00,55.6,55.68,55.59,55.6,90400.0,41.6347,41.6946,41.6272,41.6347,90400.0
2011-01-20 11:20:00,55.61,55.68,55.59,55.63,99900.0,41.6422,41.6946,41.6272,41.6572,99900.0
2011-01-20 11:25:00,55.64,55.66,55.52,55.52,121100.0,41.6647,41.6796,41.5748,41.5748,121100.0
2011-01-20 11:30:00,55.52,55.52,55.25,55.36,94200.0,41.5748,41.5748,41.3726,41.455,94200.0
2011-01-20 11:35:00,55.37,55.51,55.36,55.49,49500.0,41.4625,41.5673,41.455,41.5523,49500.0
2011-01-20 11:40:00,55.49,55.52,55.49,55.51,35900.0,41.5523,41.5748,41.5523,41.5673,35900.0
2011-01-20 11:45:00,55.5,55.72,55.5,55.62,101100.0,41.5598,41.7246,41.5598,41.6497,101100.0
2011-01-20 11:50:00,55.63,55.63,55.49,55.54,40200.0,41.6572,41.6572,41.5523,41.5898,40200.0
2011-01-20 11:55:00,55.53,55.67,55.53,55.61,41700.0,41.5823,41.6871,41.5823,41.6422,41700.0
2011-01-20 12:00:00,55.61,55.74,55.6,55.72,34500.0,41.6422,41.7395,41.6347,41.7246,34500.0
2011-01-20 12:05:00,55.71,55.76,55.67,55.71,29600.0,41.7171,41.7545,41.6871,41.7171,29600.0
2011-01-20 12:10:00,55.7,55.7,55.56,55.67,40900.0,41.7096,41.7096,41.6048,41.6871,40900.0
2011-01-20 12:15:00,55.68,55.68,55.62,55.67,24400.0,41.6946,41.6946,41.6497,41.6871,24400.0
2011-01-20 12:20:00,55.65,55.72,55.63,55.69,29000.0,41.6722,41.7246,41.6572,41.7021,29000.0
2011-01-20 12:25:00,55.69,55.74,55.66,55.7,77200.0,41.7021,41.7395,41.6796,41.7096,77200.0
2011-01-20 12:30:00,55.7,55.8,55.67,55.75,34500.0,41.7096,41.7845,41.6871,41.747,34500.0
2011-01-20 12:35:00,55.73,55.82,55.72,55.82,32400.0,41.7321,41.7995,41.7246,41.7995,32400.0
2011-01-20 12:40:00,55.82,55.86,55.79,55.86,12900.0,41.7995,41.8294,41.777,41.8294,12900.0
2011-01-20 12:45:00,55.86,55.95,55.85,55.94,30500.0,41.8294,41.8968,41.8219,41.8893,30500.0
2011-01-20 12:50:00,55.94,56.0,55.87,55.93,27600.0,41.8893,41.9342,41.8369,41.8818,27600.0
2011-01-20 12:55:00,55.93,55.94,55.86,55.87,34900.0,41.8818,41.8893,41.8294,41.8369,34900.0
2011-01-20 13:00:00,55.85,55.89,55.84,55.86,37500.0,41.8219,41.8519,41.8144,41.8294,37500.0
2011-01-20 13:05:00,55.86,55.86,55.78,55.81,28300.0,41.8294,41.8294,41.7695,41.792,28300.0
2011-01-20 13:10:00,55.8,55.8,55.65,55.65,15600.0,41.7845,41.7845,41.6722,41.6722,15600.0
2011-01-20 13:15:00,55.63,55.71,55.56,55.71,23300.0,41.6572,41.7171,41.6048,41.7171,23300.0
2011-01-20 13:20:00,55.71,55.71,55.53,55.59,32500.0,41.7171,41.7171,41.5823,41.6272,32500.0
2011-01-20 13:25:00,55.6,55.66,55.55,55.63,19800.0,41.6347,41.6796,41.5973,41.6572,19800.0
2011-01-20 13:30:00,55.62,55.67,55.58,55.67,15500.0,41.6497,41.6871,41.6197,41.6871,15500.0
2011-01-20 13:35:00,55.66,55.69,55.6,55.63,75300.0,41.6796,41.7021,41.6347,41.6572,75300.0
2011-01-20 13:40:00,55.63,55.63,55.54,55.56,28500.0,41.6572,41.6572,41.5898,41.6048,28500.0
2011-01-20 13:45:00,55.56,55.56,55.49,55.54,31600.0,41.6048,41.6048,41.5523,41.5898,31600.0
2011-01-20 13:50:00,55.54,55.64,55.49,55.61,96400.0,41.5898,41.6647,41.5523,41.6422,96400.0
2011-01-20 13:55:00,55.62,55.76,55.57,55.74,44700.0,41.6497,41.7545,41.6122,41.7395,44700.0
2011-01-20 14:00:00,55.75,55.79,55.73,55.78,18400.0,41.747,41.777,41.7321,41.7695,18400.0
2011-01-20 14:05:00,55.77,55.94,55.74,55.91,24100.0,41.762,41.8893,41.7395,41.8668,24100.0
2011-01-20 14:10:00,55.9,56.01,55.89,55.98,73600.0,41.8594,41.9417,41.8519,41.9193,73600.0
2011-01-20 14:15:00,56.01,56.11,55.96,56.11,75300.0,41.9417,42.0166,41.9043,42.0166,75300.0
2011-01-20 14:20:00,56.11,56.21,56.07,56.18,67900.0,42.0166,42.0915,41.9867,42.069,67900.0
2011-01-20 14:25:00,56.16,56.25,56.1,56.18,29800.0,42.0541,42.1214,42.0091,42.069,29800.0
2011-01-20 14:30:00,56.18,56.39,56.16,56.27,56000.0,42.069,42.2263,42.0541,42.1364,56000.0
2011-01-20 14:35:00,56.27,56.3,56.15,56.29,48200.0,42.1364,42.1589,42.0466,42.1514,48200.0
2011-01-20 14:40:00,56.3,56.5,56.28,56.43,60900.0,42.1589,42.3087,42.1439,42.2562,60900.0
2011-01-20 14:45:00,56.44,56.47,56.29,56.29,27300.0,42.2637,42.2862,42.1514,42.1514,27300.0
2011-01-20 14:50:00,56.29,56.3,56.2,56.25,34300.0,42.1514,42.1589,42.084,42.1214,34300.0
2011-01-20 14:55:00,56.26,56.31,56.22,56.24,27900.0,42.1289,42.1664,42.099,42.114,27900.0
2011-01-20 15:00:00,56.23,56.23,56.09,56.11,50700.0,42.1065,42.1065,42.0016,42.0166,50700.0
2011-01-20 15:05:00,56.1,56.13,56.02,56.02,39500.0,42.0091,42.0316,41.9492,41.9492,39500.0
2011-01-20 15:10:00,56.03,56.07,56.02,56.05,36000.0,41.9567,41.9867,41.9492,41.9717,36000.0
2011-01-20 15:15:00,56.04,56.06,55.92,55.99,54400.0,41.9642,41.9792,41.8743,41.9268,54400.0
2011-01-20 15:20:00,56.0,56.0,55.89,56.0,69300.0,41.9342,41.9342,41.8519,41.9342,69300.0
2011-01-20 15:25:00,56.0,56.06,55.98,55.99,132500.0,41.9342,41.9792,41.9193,41.9268,132500.0
2011-01-20 15:30:00,56.02,56.06,55.95,55.99,90600.0,41.9492,41.9792,41.8968,41.9268,90600.0
2011-01-20 15:35:00,55.99,56.11,55.92,56.11,121800.0,41.9268,42.0166,41.8743,42.0166,121800.0
2011-01-20 15:40:00,56.1,56.19,56.07,56.14,66400.0,42.0091,42.0765,41.9867,42.0391,66400.0
2011-01-20 15:45:00,56.14,56.15,56.05,56.08,107600.0,42.0391,42.0466,41.9717,41.9941,107600.0
2011-01-20 15:50:00,56.08,56.13,56.04,56.09,153900.0,41.9941,42.0316,41.9642,42.0016,153900.0
2011-01-20 15:55:00,56.1,56.21,56.04,56.21,229800.0,42.0091,42.0915,41.9642,42.0915,229800.0
2011-01-21 09:30:00,56.48,56.61,56.3,56.59,654900.0,42.2937,42.391,42.1589,42.376,654900.0
2011-01-21 09:35:00,56.59,56.59,56.13,56.21,78600.0,42.376,42.376,42.0316,42.0915,78600.0
2011-01-21 09:40:00,56.21,56.4,56.21,56.33,65100.0,42.0915,42.2338,42.0915,42.1814,65100.0
2011-01-21 09:45:00,56.3,56.61,56.29,56.54,80300.0,42.1589,42.391,42.1514,42.3386,80300.0
2011-01-21 09:50:00,56.57,57.03,56.54,56.96,95100.0,42.3611,42.7055,42.3386,42.6531,95100.0
2011-01-21 09:55:00,56.95,57.06,56.94,56.97,63100.0,42.6456,42.728,42.6381,42.6606,63100.0
2011-01-21 10:00:00,56.97,56.97,56.72,56.74,34700.0,42.6606,42.6606,42.4734,42.4884,34700.0
2011-01-21 10:05:00,56.76,57.03,56.74,57.0,58600.0,42.5033,42.7055,42.4884,42.6831,58600.0
2011-01-21 10:10:00,57.01,57.15,56.99,57.01,52800.0,42.6906,42.7954,42.6756,42.6906,52800.0
2011-01-21 10:15:00,57.0,57.01,56.65,56.65,57200.0,42.6831,42.6906,42.421,42.421,57200.0
2011-01-21 10:20:00,56.64,56.67,56.54,56.56,46600.0,42.4135,42.436,42.3386,42.3536,46600.0
2011-01-21 10:25:00,56.55,56.58,56.34,56.34,71400.0,42.3461,42.3686,42.1888,42.1888,71400.0
2011-01-21 10:30:00,56.34,56.44,56.25,56.42,60700.0,42.1888,42.2637,42.1214,42.2487,60700.0
2011-01-21 10:35:00,56.42,56.45,56.11,56.11,82200.0,42.2487,42.2712,42.0166,42.0166,82200.0
2011-01-21 10:40:00,56.11,56.28,56.09,56.22,54000.0,42.0166,42.1439,42.0016,42.099,54000.0
2011-01-21 10:45:00,56.22,56.38,56.16,56.17,112000.0,42.099,42.2188,42.0541,42.0615,112000.0
2011-01-21 10:50:00,56.14,56.19,56.01,56.12,80700.0,42.0391,42.0765,41.9417,42.0241,80700.0
2011-01-21 10:55:00,56.13,56.25,56.11,56.15,80700.0,42.0316,42.1214,42.0166,42.0466,80700.0
2011-01-21 11:00:00,56.15,56.21,56.11,56.19,81700.0,42.0466,42.0915,42.0166,42.0765,81700.0
2011-01-21 11:05:00,56.18,56.19,56.02,56.05,54400.0,42.069,42.0765,41.9492,41.9717,54400.0
2011-01-21 11:10:00,56.05,56.07,55.78,55.8,71500.0,41.9717,41.9867,41.7695,41.7845,71500.0
2011-01-21 11:15:00,55.79,55.86,55.73,55.85,46400.0,41.777,41.8294,41.7321,41.8219,46400.0
2011-01-21 11:20:00,55.86,56.0,55.85,55.98,27300.0,41.8294,41.9342,41.8219,41.9193,27300.0
2011-01-21 11:25:00,55.99,56.04,55.96,55.98,28900.0,41.9268,41.9642,41.9043,41.9193,28900.0
2011-01-21 11:30:00,55.98,56.12,55.94,56.01,26800.0,41.9193,42.0241,41.8893,41.9417,26800.0
2011-01-21 11:35:00,56.01,56.17,55.95,56.17,49100.0,41.9417,42.0615,41.8968,42.0615,49100.0
2011-01-21 11:40:00,56.17,56.17,55.99,56.0,18200.0,42.0615,42.0615,41.9268,41.9342,18200.0
2011-01-21 11:45:00,56.01,56.03,55.95,55.97,52900.0,41.9417,41.9567,41.8968,41.9118,52900.0
2011-01-21 11:50:00,55.97,56.02,55.91,55.91,45300.0,41.9118,41.9492,41.8668,41.8668,45300.0
2011-01-21 11:55:00,55.91,55.94,55.88,55.94,20500.0,41.8668,41.8893,41.8444,41.8893,20500.0
2011-01-21 12:00:00,55.93,55.95,55.91,55.92,23200.0,41.8818,41.8968,41.8668,41.8743,23200.0
2011-01-21 12:05:00,55.92,55.97,55.88,55.97,13900.0,41.8743,41.9118,41.8444,41.9118,13900.0
2011-01-21 12:10:00,55.97,56.07,55.97,56.04,19900.0,41.9118,41.9867,41.9118,41.9642,19900.0
2011-01-21 12:15:00,56.05,56.11,56.03,56.11,37000.0,41.9717,42.0166,41.9567,42.0166,37000.0
2011-01-21 12:20:00,56.1,56.14,55.98,55.99,55600.0,42.0091,42.0391,41.9193,41.9268,55600.0
2011-01-21 12:25:00,55.98,56.01,55.97,55.98,16300.0,41.9193,41.9417,41.9118,41.9193,16300.0
2011-01-21 12:30:00,55.98,56.0,55.91,55.93,26400.0,41.9193,41.9342,41.8668,41.8818,26400.0
2011-01-21 12:35:00,55.95,56.02,55.95,56.01,20200.0,41.8968,41.9492,41.8968,41.9417,20200.0
2011-01-21 12:40:00,56.01,56.02,55.9,55.93,27400.0,41.9417,41.9492,41.8594,41.8818,27400.0
2011-01-21 12:45:00,55.94,55.99,55.83,55.98,40600.0,41.8893,41.9268,41.8069,41.9193,40600.0
2011-01-21 12:50:00,55.99,56.1,55.97,56.06,76000.0,41.9268,42.0091,41.9118,41.9792,76000.0
2011-01-21 12:55:00,56.05,56.05,55.98,56.04,23500.0,41.9717,41.9717,41.9193,41.9642,23500.0
2011-01-21 13:00:00,56.04,56.08,56.03,56.04,19400.0,41.9642,41.9941,41.9567,41.9642,19400.0
2011-01-21 13:05:00,56.03,56.1,56.03,56.03,17600.0,41.9567,42.0091,41.9567,41.9567,17600.0
2011-01-21 13:10:00,56.04,56.07,56.01,56.03,37300.0,41.9642,41.9867,41.9417,41.9567,37300.0
2011-01-21 13:15:00,56.04,56.25,56.04,56.25,39800.0,41.9642,42.1214,41.9642,42.1214,39800.0
2011-01-21 13:20:00,56.25,56.28,56.22,56.27,30200.0,42.1214,42.1439,42.099,42.1364,30200.0
2011-01-21 13:25:00,56.28,56.28,56.2,56.2,22600.0,42.1439,42.1439,42.084,42.084,22600.0
2011-01-21 13:30:00,56.21,56.22,56.2,56.22,32700.0,42.0915,42.099,42.084,42.099,32700.0
2011-01-21 13:35:00,56.21,56.31,56.2,56.31,38500.0,42.0915,42.1664,42.084,42.1664,38500.0
2011-01-21 13:40:00,56.32,56.34,56.24,56.24,55200.0,42.1739,42.1888,42.114,42.114,55200.0
2011-01-21 13:45:00,56.22,56.29,56.22,56.29,18800.0,42.099,42.1514,42.099,42.1514,18800.0
2011-01-21 13:50:00,56.29,56.31,56.24,56.25,15000.0,42.1514,42.1664,42.114,42.1214,15000.0
2011-01-21 13:55:00,56.25,56.29,56.21,56.29,20700.0,42.1214,42.1514,42.0915,42.1514,20700.0
2011-01-21 14:00:00,56.29,56.33,56.27,56.28,28900.0,42.1514,42.1814,42.1364,42.1439,28900.0
2011-01-21 14:05:00,56.29,56.4,56.25,56.4,23700.0,42.1514,42.2338,42.1214,42.2338,23700.0
2011-01-21 14:10:00,56.39,56.4,56.31,56.36,25800.0,42.2263,42.2338,42.1664,42.2038,25800.0
2011-01-21 14:15:00,56.37,56.39,56.27,56.3,29300.0,42.2113,42.2263,42.1364,42.1589,29300.0
2011-01-21 14:20:00,56.3,56.35,56.29,56.3,19200.0,42.1589,42.1963,42.1514,42.1589,19200.0
2011-01-21 14:25:00,56.3,56.3,56.17,56.2,71900.0,42.1589,42.1589,42.0615,42.084,71900.0
2011-01-21 14:30:00,56.19,56.21,56.09,56.12,50100.0,42.0765,42.0915,42.0016,42.0241,50100.0
2011-01-21 14:35:00,56.11,56.15,56.07,56.11,64500.0,42.0166,42.0466,41.9867,42.0166,64500.0
2011-01-21 14:40:00,56.1,56.11,56.03,56.05,45000.0,42.0091,42.0166,41.9567,41.9717,45000.0
2011-01-21 14:45:00,56.04,56.07,56.02,56.05,14700.0,41.9642,41.9867,41.9492,41.9717,14700.0
2011-01-21 14:50:00,56.05,56.1,56.01,56.05,28200.0,41.9717,42.0091,41.9417,41.9717,28200.0
2011-01-21 14:55:00,56.05,56.05,55.95,55.96,31000.0,41.9717,41.9717,41.8968,41.9043,31000.0
2011-01-21 15:00:00,55.97,56.02,55.92,55.97,113000.0,41.9118,41.9492,41.8743,41.9118,113000.0
2011-01-21 15:05:00,55.98,55.99,55.91,55.94,43300.0,41.9193,41.9268,41.8668,41.8893,43300.0
2011-01-21 15:10:00,55.94,55.96,55.9,55.9,41200.0,41.8893,41.9043,41.8594,41.8594,41200.0
2011-01-21 15:15:00,55.9,56.0,55.89,55.98,83100.0,41.8594,41.9342,41.8519,41.9193,83100.0
2011-01-21 15:20:00,55.98,55.99,55.78,55.9,99800.0,41.9193,41.9268,41.7695,41.8594,99800.0
2011-01-21 15:25:00,55.91,55.91,55.77,55.81,67300.0,41.8668,41.8668,41.762,41.792,67300.0
2011-01-21 15:30:00,55.82,55.83,55.73,55.78,68800.0,41.7995,41.8069,41.7321,41.7695,68800.0
2011-01-21 15:35:00,55.79,55.8,55.63,55.7,53000.0,41.777,41.7845,41.6572,41.7096,53000.0
2011-01-21 15:40:00,55.71,55.71,55.6,55.63,86600.0,41.7171,41.7171,41.6347,41.6572,86600.0
2011-01-21 15:45:00,55.64,55.67,55.6,55.65,181900.0,41.6647,41.6871,41.6347,41.6722,181900.0
2011-01-21 15:50:00,55.65,55.75,55.65,55.68,217200.0,41.6722,41.747,41.6722,41.6946,217200.0
2011-01-21 15:55:00,55.67,55.77,55.64,55.77,218200.0,41.6871,41.762,41.6647,41.762,218200.0
2011-01-24 09:30:00,55.73,55.94,55.57,55.93,95500.0,41.7321,41.8893,41.6122,41.8818,95500.0
2011-01-24 09:35:00,55.9,56.05,55.86,55.89,51700.0,41.8594,41.9717,41.8294,41.8519,51700.0
2011-01-24 09:40:00,55.86,55.95,55.76,55.78,56600.0,41.8294,41.8968,41.7545,41.7695,56600.0
2011-01-24 09:45:00,55.78,55.96,55.74,55.77,41000.0,41.7695,41.9043,41.7395,41.762,41000.0
2011-01-24 09:50:00,55.76,55.79,55.52,55.6,82700.0,41.7545,41.777,41.5748,41.6347,82700.0
2011-01-24 09:55:00,55.6,55.61,55.3,55.32,68200.0,41.6347,41.6422,41.4101,41.425,68200.0
2011-01-24 10:00:00,55.31,55.31,55.07,55.2,70500.0,41.4176,41.4176,41.2378,41.3352,70500.0
2011-01-24 10:05:00,55.2,55.39,55.18,55.19,79200.0,41.3352,41.4775,41.3202,41.3277,79200.0
2011-01-24 10:10:00,55.18,55.22,55.1,55.12,77100.0,41.3202,41.3502,41.2603,41.2753,77100.0
2011-01-24 10:15:00,55.12,55.14,54.96,55.01,129900.0,41.2753,41.2902,41.1555,41.1929,129900.0
2011-01-24 10:20:00,55.0,55.17,54.99,55.14,50300.0,41.1854,41.3127,41.1779,41.2902,50300.0
2011-01-24 10:25:00,55.13,55.25,55.07,55.08,60900.0,41.2828,41.3726,41.2378,41.2453,60900.0
2011-01-24 10:30:00,55.08,55.32,55.01,55.31,41500.0,41.2453,41.425,41.1929,41.4176,41500.0
2011-01-24 10:35:00,55.32,55.36,55.28,55.35,59000.0,41.425,41.455,41.3951,41.4475,59000.0
2011-01-24 10:40:00,55.35,55.5,55.35,55.48,29300.0,41.4475,41.5598,41.4475,41.5449,29300.0
2011-01-24 10:45:00,55.49,55.49,55.37,55.4,26700.0,41.5523,41.5523,41.4625,41.4849,26700.0
2011-01-24 10:50:00,55.4,55.5,55.34,55.5,49300.0,41.4849,41.5598,41.44,41.5598,49300.0
2011-01-24 10:55:00,55.5,55.51,55.48,55.51,36700.0,41.5598,41.5673,41.5449,41.5673,36700.0
2011-01-24 11:00:00,55.5,55.53,55.47,55.49,91100.0,41.5598,41.5823,41.5374,41.5523,91100.0
2011-01-24 11:05:00,55.49,55.6,55.48,55.59,28000.0,41.5523,41.6347,41.5449,41.6272,28000.0
2011-01-24 11:10:00,55.58,55.6,55.53,55.58,18100.0,41.6197,41.6347,41.5823,41.6197,18100.0
2011-01-24 11:15:00,55.58,55.6,55.53,55.54,16700.0,41.6197,41.6347,41.5823,41.5898,16700.0
2011-01-24 11:20:00,55.53,55.65,55.52,55.65,33100.0,41.5823,41.6722,41.5748,41.6722,33100.0
2011-01-24 11:25:00,55.65,55.81,55.64,55.81,30400.0,41.6722,41.792,41.6647,41.792,30400.0
2011-01-24 11:30:00,55.8,55.88,55.76,55.76,16600.0,41.7845,41.8444,41.7545,41.7545,16600.0
2011-01-24 11:35:00,55.75,55.76,55.54,55.56,35400.0,41.747,41.7545,41.5898,41.6048,35400.0
2011-01-24 11:40:00,55.56,55.65,55.54,55.63,20600.0,41.6048,41.6722,41.5898,41.6572,20600.0
2011-01-24 11:45:00,55.63,55.7,55.62,55.65,47100.0,41.6572,41.7096,41.6497,41.6722,47100.0
2011-01-24 11:50:00,55.67,55.7,55.63,55.65,28000.0,41.6871,41.7096,41.6572,41.6722,28000.0
2011-01-24 11:55:00,55.65,55.68,55.62,55.64,16000.0,41.6722,41.6946,41.6497,41.6647,16000.0
2011-01-24 12:00:00,55.64,55.7,55.63,55.68,40900.0,41.6647,41.7096,41.6572,41.6946,40900.0
2011-01-24 12:05:00,55.7,55.81,55.68,55.68,25900.0,41.7096,41.792,41.6946,41.6946,25900.0
2011-01-24 12:10:00,55.68,55.73,55.65,55.71,19600.0,41.6946,41.7321,41.6722,41.7171,19600.0
2011-01-24 12:15:00,55.71,55.72,55.66,55.66,22300.0,41.7171,41.7246,41.6796,41.6796,22300.0
2011-01-24 12:20:00,55.67,55.69,55.63,55.64,17900.0,41.6871,41.7021,41.6572,41.6647,17900.0
2011-01-24 12:25:00,55.64,55.65,55.59,55.59,17900.0,41.6647,41.6722,41.6272,41.6272,17900.0
2011-01-24 12:30:00,55.59,55.63,55.53,55.6,39700.0,41.6272,41.6572,41.5823,41.6347,39700.0
2011-01-24 12:35:00,55.6,55.67,55.58,55.67,22300.0,41.6347,41.6871,41.6197,41.6871,22300.0
2011-01-24 12:40:00,55.68,55.7,55.67,55.68,27400.0,41.6946,41.7096,41.6871,41.6946,27400.0
2011-01-24 12:45:00,55.68,55.7,55.63,55.65,31400.0,41.6946,41.7096,41.6572,41.6722,31400.0
2011-01-24 12:50:00,55.63,55.69,55.63,55.66,33500.0,41.6572,41.7021,41.6572,41.6796,33500.0
2011-01-24 12:55:00,55.66,55.71,55.66,55.7,28600.0,41.6796,41.7171,41.6796,41.7096,28600.0
2011-01-24 13:00:00,55.7,55.72,55.69,55.71,11500.0,41.7096,41.7246,41.7021,41.7171,11500.0
2011-01-24 13:05:00,55.71,55.81,55.71,55.78,16700.0,41.7171,41.792,41.7171,41.7695,16700.0
2011-01-24 13:10:00,55.78,55.84,55.75,55.84,13500.0,41.7695,41.8144,41.747,41.8144,13500.0
2011-01-24 13:15:00,55.82,55.94,55.82,55.88,41300.0,41.7995,41.8893,41.7995,41.8444,41300.0
2011-01-24 13:20:00,55.88,55.89,55.77,55.77,57500.0,41.8444,41.8519,41.762,41.762,57500.0
2011-01-24 13:25:00,55.78,55.8,55.72,55.72,11900.0,41.7695,41.7845,41.7246,41.7246,11900.0
2011-01-24 13:30:00,55.72,55.77,55.68,55.75,18800.0,41.7246,41.762,41.6946,41.747,18800.0
2011-01-24 13:35:00,55.76,55.78,55.72,55.72,23400.0,41.7545,41.7695,41.7246,41.7246,23400.0
2011-01-24 13:40:00,55.71,55.76,55.69,55.76,30400.0,41.7171,41.7545,41.7021,41.7545,30400.0
2011-01-24 13:45:00,55.76,55.82,55.73,55.82,53300.0,41.7545,41.7995,41.7321,41.7995,53300.0
2011-01-24 13:50:00,55.82,55.82,55.66,55.7,42600.0,41.7995,41.7995,41.6796,41.7096,42600.0
2011-01-24 13:55:00,55.68,55.69,55.59,55.64,18100.0,41.6946,41.7021,41.6272,41.6647,18100.0
2011-01-24 14:00:00,55.65,55.75,55.64,55.71,26300.0,41.6722,41.747,41.6647,41.7171,26300.0
2011-01-24 14:05:00,55.7,55.74,55.65,55.69,30100.0,41.7096,41.7395,41.6722,41.7021,30100.0
2011-01-24 14:10:00,55.7,55.83,55.69,55.81,29200.0,41.7096,41.8069,41.7021,41.792,29200.0
2011-01-24 14:15:00,55.83,55.9,55.8,55.85,38700.0,41.8069,41.8594,41.7845,41.8219,38700.0
2011-01-24 14:20:00,55.83,55.84,55.78,55.78,29100.0,41.8069,41.8144,41.7695,41.7695,29100.0
2011-01-24 14:25:00,55.77,55.81,55.77,55.78,24000.0,41.762,41.792,41.762,41.7695,24000.0
2011-01-24 14:30:00,55.79,55.85,55.78,55.84,29600.0,41.777,41.8219,41.7695,41.8144,29600.0
2011-01-24 14:35:00,55.84,55.91,55.84,55.9,20000.0,41.8144,41.8668,41.8144,41.8594,20000.0
2011-01-24 14:40:00,55.91,55.92,55.81,55.81,37300.0,41.8668,41.8743,41.792,41.792,37300.0
2011-01-24 14:45:00,55.81,55.81,55.75,55.75,43400.0,41.792,41.792,41.747,41.747,43400.0
2011-01-24 14:50:00,55.73,55.75,55.64,55.69,30100.0,41.7321,41.747,41.6647,41.7021,30100.0
2011-01-24 14:55:00,55.68,55.69,55.56,55.57,45800.0,41.6946,41.7021,41.6048,41.6122,45800.0
2011-01-24 15:00:00,55.57,55.6,55.55,55.6,30200.0,41.6122,41.6347,41.5973,41.6347,30200.0
2011-01-24 15:05:00,55.6,55.67,55.58,55.67,34000.0,41.6347,41.6871,41.6197,41.6871,34000.0
2011-01-24 15:10:00,55.67,55.69,55.62,55.63,35500.0,41.6871,41.7021,41.6497,41.6572,35500.0
2011-01-24 15:15:00,55.63,55.64,55.59,55.63,78600.0,41.6572,41.6647,41.6272,41.6572,78600.0
2011-01-24 15:20:00,55.63,55.64,55.55,55.62,68100.0,41.6572,41.6647,41.5973,41.6497,68100.0
2011-01-24 15:25:00,55.62,55.64,55.58,55.61,42400.0,41.6497,41.6647,41.6197,41.6422,42400.0
2011-01-24 15:30:00,55.6,55.69,55.6,55.64,77800.0,41.6347,41.7021,41.6347,41.6647,77800.0
2011-01-24 15:35:00,55.66,55.7,55.66,55.68,76500.0,41.6796,41.7096,41.6796,41.6946,76500.0
2011-01-24 15:40:00,55.68,55.69,55.61,55.66,86800.0,41.6946,41.7021,41.6422,41.6796,86800.0
2011-01-24 15:45:00,55.66,55.66,55.57,55.62,81800.0,41.6796,41.6796,41.6122,41.6497,81800.0
2011-01-24 15:50:00,55.62,55.63,55.57,55.58,85500.0,41.6497,41.6572,41.6122,41.6197,85500.0
2011-01-24 15:55:00,55.58,55.63,55.52,55.55,179700.0,41.6197,41.6572,41.5748,41.5973,179700.0
2011-01-25 09:30:00,54.98,55.0,54.55,54.58,136700.0,41.1704,41.1854,40.8484,40.8709,136700.0
2011-01-25 09:35:00,54.58,54.58,54.25,54.33,167100.0,40.8709,40.8709,40.6238,40.6837,167100.0
2011-01-25 09:40:00,54.33,54.42,54.03,54.22,211000.0,40.6837,40.7511,40.4591,40.6013,211000.0
2011-01-25 09:45:00,54.22,54.23,54.07,54.12,105900.0,40.6013,40.6088,40.489,40.5264,105900.0
2011-01-25 09:50:00,54.12,54.21,54.07,54.13,144500.0,40.5264,40.5938,40.489,40.5339,144500.0
2011-01-25 09:55:00,54.14,54.41,54.04,54.35,100500.0,40.5414,40.7436,40.4665,40.6987,100500.0
2011-01-25 10:00:00,54.33,54.47,54.29,54.31,211600.0,40.6837,40.7885,40.6537,40.6687,211600.0
2011-01-25 10:05:00,54.28,54.29,54.1,54.13,38500.0,40.6463,40.6537,40.5115,40.5339,38500.0
2011-01-25 10:10:00,54.12,54.16,54.03,54.06,121700.0,40.5264,40.5564,40.4591,40.4815,121700.0
2011-01-25 10:15:00,54.05,54.05,53.75,53.85,227500.0,40.474,40.474,40.2494,40.3243,227500.0
2011-01-25 10:20:00,53.85,53.92,53.75,53.82,58000.0,40.3243,40.3767,40.2494,40.3018,58000.0
2011-01-25 10:25:00,53.83,53.96,53.8,53.95,67600.0,40.3093,40.4066,40.2868,40.3991,67600.0
2011-01-25 10:30:00,53.94,54.1,53.9,54.1,157800.0,40.3917,40.5115,40.3617,40.5115,157800.0
2011-01-25 10:35:00,54.1,54.13,53.92,53.92,137100.0,40.5115,40.5339,40.3767,40.3767,137100.0
2011-01-25 10:40:00,53.92,54.02,53.86,53.86,91200.0,40.3767,40.4516,40.3318,40.3318,91200.0
2011-01-25 10:45:00,53.87,53.92,53.71,53.71,137900.0,40.3392,40.3767,40.2194,40.2194,137900.0
2011-01-25 10:50:00,53.71,53.81,53.65,53.79,227600.0,40.2194,40.2943,40.1745,40.2793,227600.0
2011-01-25 10:55:00,53.79,53.81,53.67,53.7,177900.0,40.2793,40.2943,40.1895,40.2119,177900.0
2011-01-25 11:00:00,53.7,53.71,53.67,53.69,100500.0,40.2119,40.2194,40.1895,40.2045,100500.0
2011-01-25 11:05:00,53.69,53.71,53.66,53.67,111400.0,40.2045,40.2194,40.182,40.1895,111400.0
2011-01-25 11:10:00,53.67,53.78,53.62,53.62,127000.0,40.1895,40.2718,40.152,40.152,127000.0
2011-01-25 11:15:00,53.62,53.65,53.44,53.61,139400.0,40.152,40.1745,40.0172,40.1445,139400.0
2011-01-25 11:20:00,53.62,53.62,53.44,53.57,67600.0,40.152,40.152,40.0172,40.1146,67600.0
2011-01-25 11:25:00,53.58,53.58,53.18,53.22,161700.0,40.1221,40.1221,39.8226,39.8525,161700.0
2011-01-25 11:30:00,53.21,53.45,53.14,53.39,117000.0,39.845,40.0247,39.7926,39.9798,117000.0
2011-01-25 11:35:00,53.39,53.41,53.29,53.4,53200.0,39.9798,39.9948,39.9049,39.9873,53200.0
2011-01-25 11:40:00,53.41,53.55,53.36,53.51,81500.0,39.9948,40.0996,39.9573,40.0697,81500.0
2011-01-25 11:45:00,53.54,53.56,53.5,53.53,69700.0,40.0921,40.1071,40.0622,40.0846,69700.0
2011-01-25 11:50:00,53.53,53.64,53.44,53.59,67500.0,40.0846,40.167,40.0172,40.1296,67500.0
2011-01-25 11:55:00,53.6,53.65,53.58,53.65,78400.0,40.1371,40.1745,40.1221,40.1745,78400.0
2011-01-25 12:00:00,53.66,53.82,53.66,53.82,69000.0,40.182,40.3018,40.182,40.3018,69000.0
2011-01-25 12:05:00,53.81,53.91,53.74,53.74,128700.0,40.2943,40.3692,40.2419,40.2419,128700.0
2011-01-25 12:10:00,53.75,53.86,53.74,53.81,79600.0,40.2494,40.3318,40.2419,40.2943,79600.0
2011-01-25 12:15:00,53.81,53.85,53.67,53.7,101500.0,40.2943,40.3243,40.1895,40.2119,101500.0
2011-01-25 12:20:00,53.71,53.76,53.7,53.71,28100.0,40.2194,40.2569,40.2119,40.2194,28100.0
2011-01-25 12:25:00,53.71,53.8,53.65,53.75,27700.0,40.2194,40.2868,40.1745,40.2494,27700.0
2011-01-25 12:30:00,53.76,53.88,53.71,53.88,81000.0,40.2569,40.3467,40.2194,40.3467,81000.0
2011-01-25 12:35:00,53.89,53.95,53.85,53.91,69000.0,40.3542,40.3991,40.3243,40.3692,69000.0
2011-01-25 12:40:00,53.92,53.94,53.85,53.89,72800.0,40.3767,40.3917,40.3243,40.3542,72800.0
2011-01-25 12:45:00,53.89,53.93,53.79,53.79,48800.0,40.3542,40.3842,40.2793,40.2793,48800.0
2011-01-25 12:50:00,53.8,53.92,53.78,53.85,28000.0,40.2868,40.3767,40.2718,40.3243,28000.0
2011-01-25 12:55:00,53.85,53.93,53.76,53.84,38100.0,40.3243,40.3842,40.2569,40.3168,38100.0
2011-01-25 13:00:00,53.83,53.89,53.72,53.76,67700.0,40.3093,40.3542,40.2269,40.2569,67700.0
2011-01-25 13:05:00,53.77,53.8,53.73,53.78,41100.0,40.2644,40.2868,40.2344,40.2718,41100.0
2011-01-25 13:10:00,53.78,53.83,53.73,53.73,67800.0,40.2718,40.3093,40.2344,40.2344,67800.0
2011-01-25 13:15:00,53.74,53.83,53.72,53.8,18300.0,40.2419,40.3093,40.2269,40.2868,18300.0
2011-01-25 13:20:00,53.8,53.8,53.61,53.66,41300.0,40.2868,40.2868,40.1445,40.182,41300.0
2011-01-25 13:25:00,53.64,53.68,53.58,53.68,30700.0,40.167,40.197,40.1221,40.197,30700.0
2011-01-25 13:30:00,53.67,53.75,53.65,53.72,23900.0,40.1895,40.2494,40.1745,40.2269,23900.0
2011-01-25 13:35:00,53.72,53.72,53.61,53.68,54300.0,40.2269,40.2269,40.1445,40.197,54300.0
2011-01-25 13:40:00,53.68,53.78,53.68,53.77,24200.0,40.197,40.2718,40.197,40.2644,24200.0
2011-01-25 13:45:00,53.77,53.82,53.74,53.75,30600.0,40.2644,40.3018,40.2419,40.2494,30600.0
2011-01-25 13:50:00,53.76,53.77,53.73,53.77,43400.0,40.2569,40.2644,40.2344,40.2644,43400.0
2011-01-25 13:55:00,53.76,53.8,53.75,53.76,26600.0,40.2569,40.2868,40.2494,40.2569,26600.0
2011-01-25 14:00:00,53.76,53.78,53.73,53.74,53900.0,40.2569,40.2718,40.2344,40.2419,53900.0
2011-01-25 14:05:00,53.74,53.74,53.66,53.68,57300.0,40.2419,40.2419,40.182,40.197,57300.0
2011-01-25 14:10:00,53.67,53.67,53.49,53.49,60300.0,40.1895,40.1895,40.0547,40.0547,60300.0
2011-01-25 14:15:00,53.48,53.59,53.45,53.47,67100.0,40.0472,40.1296,40.0247,40.0397,67100.0
2011-01-25 14:20:00,53.49,53.58,53.38,53.46,94300.0,40.0547,40.1221,39.9723,40.0322,94300.0
2011-01-25 14:25:00,53.46,53.48,53.39,53.46,42400.0,40.0322,40.0472,39.9798,40.0322,42400.0
2011-01-25 14:30:00,53.47,53.47,53.34,53.41,51400.0,40.0397,40.0397,39.9424,39.9948,51400.0
2011-01-25 14:35:00,53.4,53.57,53.36,53.57,46900.0,39.9873,40.1146,39.9573,40.1146,46900.0
2011-01-25 14:40:00,53.57,53.59,53.46,53.46,59500.0,40.1146,40.1296,40.0322,40.0322,59500.0
2011-01-25 14:45:00,53.47,53.59,53.44,53.48,79400.0,40.0397,40.1296,40.0172,40.0472,79400.0
2011-01-25 14:50:00,53.46,53.55,53.45,53.54,53500.0,40.0322,40.0996,40.0247,40.0921,53500.0
2011-01-25 14:55:00,53.54,53.61,53.49,53.56,42500.0,40.0921,40.1445,40.0547,40.1071,42500.0
2011-01-25 15:00:00,53.57,53.71,53.57,53.7,52400.0,40.1146,40.2194,40.1146,40.2119,52400.0
2011-01-25 15:05:00,53.7,53.72,53.58,53.58,98900.0,40.2119,40.2269,40.1221,40.1221,98900.0
2011-01-25 15:10:00,53.58,53.69,53.58,53.64,103600.0,40.1221,40.2045,40.1221,40.167,103600.0
2011-01-25 15:15:00,53.65,53.7,53.54,53.59,111000.0,40.1745,40.2119,40.0921,40.1296,111000.0
2011-01-25 15:20:00,53.6,53.72,53.51,53.64,194900.0,40.1371,40.2269,40.0697,40.167,194900.0
2011-01-25 15:25:00,53.64,53.75,53.63,53.69,110400.0,40.167,40.2494,40.1595,40.2045,110400.0
2011-01-25 15:30:00,53.69,53.75,53.67,53.73,107900.0,40.2045,40.2494,40.1895,40.2344,107900.0
2011-01-25 15:35:00,53.72,53.73,53.63,53.63,109100.0,40.2269,40.2344,40.1595,40.1595,109100.0
2011-01-25 15:40:00,53.64,53.65,53.54,53.64,123000.0,40.167,40.1745,40.0921,40.167,123000.0
2011-01-25 15:45:00,53.65,53.67,53.5,53.55,327500.0,40.1745,40.1895,40.0622,40.0996,327500.0
2011-01-25 15:50:00,53.55,53.65,53.54,53.62,336200.0,40.0996,40.1745,40.0921,40.152,336200.0
2011-01-25 15:55:00,53.62,53.71,53.61,53.68,336900.0,40.152,40.2194,40.1445,40.197,336900.0
2011-01-26 09:30:00,53.79,54.24,53.78,54.12,103200.0,40.2793,40.6163,40.2718,40.5264,103200.0
2011-01-26 09:35:00,54.15,54.47,54.11,54.43,53400.0,40.5489,40.7885,40.519,40.7586,53400.0
2011-01-26 09:40:00,54.43,54.48,54.02,54.07,102700.0,40.7586,40.796,40.4516,40.489,102700.0
2011-01-26 09:45:00,54.07,54.14,53.93,54.08,52300.0,40.489,40.5414,40.3842,40.4965,52300.0
2011-01-26 09:50:00,54.08,54.09,53.72,53.72,77600.0,40.4965,40.504,40.2269,40.2269,77600.0
2011-01-26 09:55:00,53.73,54.02,53.71,54.01,75800.0,40.2344,40.4516,40.2194,40.4441,75800.0
2011-01-26 10:00:00,54.02,54.09,53.83,53.89,56300.0,40.4516,40.504,40.3093,40.3542,56300.0
2011-01-26 10:05:00,53.89,54.17,53.81,54.15,55600.0,40.3542,40.5639,40.2943,40.5489,55600.0
2011-01-26 10:10:00,54.15,54.39,54.15,54.38,83200.0,40.5489,40.7286,40.5489,40.7211,83200.0
2011-01-26 10:15:00,54.37,54.46,54.33,54.41,67700.0,40.7137,40.781,40.6837,40.7436,67700.0
2011-01-26 10:20:00,54.41,54.75,54.38,54.75,72300.0,40.7436,40.9982,40.7211,40.9982,72300.0
2011-01-26 10:25:00,54.75,55.02,54.75,54.91,116600.0,40.9982,41.2004,40.9982,41.118,116600.0
2011-01-26 10:30:00,54.92,54.95,54.64,54.68,108300.0,41.1255,41.148,40.9158,40.9458,108300.0
2011-01-26 10:35:00,54.68,54.68,54.51,54.54,68100.0,40.9458,40.9458,40.8185,40.841,68100.0
2011-01-26 10:40:00,54.54,54.75,54.5,54.75,51500.0,40.841,40.9982,40.811,40.9982,51500.0
2011-01-26 10:45:00,54.75,54.77,54.65,54.76,71800.0,40.9982,41.0132,40.9233,41.0057,71800.0
2011-01-26 10:50:00,54.75,54.97,54.73,54.94,87400.0,40.9982,41.1629,40.9832,41.1405,87400.0
2011-01-26 10:55:00,54.93,54.97,54.81,54.97,88500.0,41.133,41.1629,41.0431,41.1629,88500.0
2011-01-26 11:00:00,54.99,54.99,54.85,54.9,62100.0,41.1779,41.1779,41.0731,41.1105,62100.0
2011-01-26 11:05:00,54.9,55.06,54.87,55.05,34500.0,41.1105,41.2303,41.0881,41.2229,34500.0
2011-01-26 11:10:00,55.04,55.05,54.93,54.99,32600.0,41.2154,41.2229,41.133,41.1779,32600.0
2011-01-26 11:15:00,54.99,55.0,54.93,54.99,32300.0,41.1779,41.1854,41.133,41.1779,32300.0
2011-01-26 11:20:00,54.98,54.99,54.87,54.91,50200.0,41.1704,41.1779,41.0881,41.118,50200.0
2011-01-26 11:25:00,54.91,54.91,54.78,54.78,18200.0,41.118,41.118,41.0207,41.0207,18200.0
2011-01-26 11:30:00,54.78,54.81,54.71,54.74,23100.0,41.0207,41.0431,40.9683,40.9907,23100.0
2011-01-26 11:35:00,54.72,54.79,54.7,54.72,31200.0,40.9757,41.0282,40.9608,40.9757,31200.0
2011-01-26 11:40:00,54.71,54.83,54.67,54.82,17100.0,40.9683,41.0581,40.9383,41.0506,17100.0
2011-01-26 11:45:00,54.84,55.06,54.84,55.05,31600.0,41.0656,41.2303,41.0656,41.2229,31600.0
2011-01-26 11:50:00,55.02,55.03,54.85,54.87,44600.0,41.2004,41.2079,41.0731,41.0881,44600.0
2011-01-26 11:55:00,54.86,54.91,54.85,54.89,18500.0,41.0806,41.118,41.0731,41.103,18500.0
2011-01-26 12:00:00,54.89,55.05,54.88,54.94,40700.0,41.103,41.2229,41.0956,41.1405,40700.0
2011-01-26 12:05:00,54.93,55.17,54.92,55.14,24500.0,41.133,41.3127,41.1255,41.2902,24500.0
2011-01-26 12:10:00,55.15,55.15,55.07,55.13,23100.0,41.2977,41.2977,41.2378,41.2828,23100.0
2011-01-26 12:15:00,55.13,55.22,55.13,55.14,43300.0,41.2828,41.3502,41.2828,41.2902,43300.0
2011-01-26 12:20:00,55.15,55.27,55.15,55.26,25300.0,41.2977,41.3876,41.2977,41.3801,25300.0
2011-01-26 12:25:00,55.26,55.28,55.19,55.28,37700.0,41.3801,41.3951,41.3277,41.3951,37700.0
2011-01-26 12:30:00,55.29,55.31,55.21,55.21,21200.0,41.4026,41.4176,41.3427,41.3427,21200.0
2011-01-26 12:35:00,55.21,55.23,55.17,55.17,15000.0,41.3427,41.3576,41.3127,41.3127,15000.0
2011-01-26 12:40:00,55.17,55.2,55.1,55.1,37200.0,41.3127,41.3352,41.2603,41.2603,37200.0
2011-01-26 12:45:00,55.1,55.17,55.05,55.17,29000.0,41.2603,41.3127,41.2229,41.3127,29000.0
2011-01-26 12:50:00,55.17,55.2,55.14,55.15,13700.0,41.3127,41.3352,41.2902,41.2977,13700.0
2011-01-26 12:55:00,55.14,55.23,55.11,55.17,22500.0,41.2902,41.3576,41.2678,41.3127,22500.0
2011-01-26 13:00:00,55.18,55.21,55.11,55.13,17000.0,41.3202,41.3427,41.2678,41.2828,17000.0
2011-01-26 13:05:00,55.13,55.21,55.12,55.2,20800.0,41.2828,41.3427,41.2753,41.3352,20800.0
2011-01-26 13:10:00,55.21,55.23,55.17,55.2,13800.0,41.3427,41.3576,41.3127,41.3352,13800.0
2011-01-26 13:15:00,55.19,55.2,55.15,55.16,15900.0,41.3277,41.3352,41.2977,41.3052,15900.0
2011-01-26 13:20:00,55.18,55.2,55.13,55.18,16900.0,41.3202,41.3352,41.2828,41.3202,16900.0
2011-01-26 13:25:00,55.16,55.2,55.16,55.19,13600.0,41.3052,41.3352,41.3052,41.3277,13600.0
2011-01-26 13:30:00,55.19,55.19,55.14,55.17,19800.0,41.3277,41.3277,41.2902,41.3127,19800.0
2011-01-26 13:35:00,55.17,55.18,55.06,55.12,29100.0,41.3127,41.3202,41.2303,41.2753,29100.0
2011-01-26 13:40:00,55.12,55.25,55.12,55.25,39100.0,41.2753,41.3726,41.2753,41.3726,39100.0
2011-01-26 13:45:00,55.24,55.27,55.19,55.24,21300.0,41.3651,41.3876,41.3277,41.3651,21300.0
2011-01-26 13:50:00,55.25,55.35,55.23,55.26,31600.0,41.3726,41.4475,41.3576,41.3801,31600.0
2011-01-26 13:55:00,55.25,55.27,55.22,55.25,24500.0,41.3726,41.3876,41.3502,41.3726,24500.0
2011-01-26 14:00:00,55.25,55.29,55.24,55.29,26500.0,41.3726,41.4026,41.3651,41.4026,26500.0
2011-01-26 14:05:00,55.28,55.29,55.23,55.25,23800.0,41.3951,41.4026,41.3576,41.3726,23800.0
2011-01-26 14:10:00,55.25,55.27,55.17,55.2,32100.0,41.3726,41.3876,41.3127,41.3352,32100.0
2011-01-26 14:15:00,55.21,55.29,55.13,55.22,36900.0,41.3427,41.4026,41.2828,41.3502,36900.0
2011-01-26 14:20:00,55.21,55.21,55.06,55.14,38200.0,41.3427,41.3427,41.2303,41.2902,38200.0
2011-01-26 14:25:00,55.14,55.2,54.99,55.09,77200.0,41.2902,41.3352,41.1779,41.2528,77200.0
2011-01-26 14:30:00,55.08,55.12,55.0,55.08,70100.0,41.2453,41.2753,41.1854,41.2453,70100.0
2011-01-26 14:35:00,55.09,55.24,55.09,55.21,46600.0,41.2528,41.3651,41.2528,41.3427,46600.0
2011-01-26 14:40:00,55.2,55.3,55.16,55.29,29900.0,41.3352,41.4101,41.3052,41.4026,29900.0
2011-01-26 14:45:00,55.29,55.36,55.25,55.27,48200.0,41.4026,41.455,41.3726,41.3876,48200.0
2011-01-26 14:50:00,55.27,55.3,55.25,55.28,23400.0,41.3876,41.4101,41.3726,41.3951,23400.0
2011-01-26 14:55:00,55.27,55.38,55.22,55.38,50600.0,41.3876,41.47,41.3502,41.47,50600.0
2011-01-26 15:00:00,55.36,55.37,55.28,55.36,36500.0,41.455,41.4625,41.3951,41.455,36500.0
2011-01-26 15:05:00,55.36,55.37,55.26,55.31,26500.0,41.455,41.4625,41.3801,41.4176,26500.0
2011-01-26 15:10:00,55.31,55.4,55.29,55.36,63700.0,41.4176,41.4849,41.4026,41.455,63700.0
2011-01-26 15:15:00,55.36,55.39,55.27,55.28,37100.0,41.455,41.4775,41.3876,41.3951,37100.0
2011-01-26 15:20:00,55.28,55.34,55.26,55.29,27200.0,41.3951,41.44,41.3801,41.4026,27200.0
2011-01-26 15:25:00,55.29,55.3,55.25,55.27,35900.0,41.4026,41.4101,41.3726,41.3876,35900.0
2011-01-26 15:30:00,55.27,55.29,55.23,55.26,61000.0,41.3876,41.4026,41.3576,41.3801,61000.0
2011-01-26 15:35:00,55.26,55.33,55.22,55.23,65500.0,41.3801,41.4325,41.3502,41.3576,65500.0
2011-01-26 15:40:00,55.23,55.35,55.22,55.24,88200.0,41.3576,41.4475,41.3502,41.3651,88200.0
2011-01-26 15:45:00,55.25,55.29,55.22,55.26,149700.0,41.3726,41.4026,41.3502,41.3801,149700.0
2011-01-26 15:50:00,55.25,55.27,55.2,55.22,140700.0,41.3726,41.3876,41.3352,41.3502,140700.0
2011-01-26 15:55:00,55.22,55.24,55.13,55.17,247300.0,41.3502,41.3651,41.2828,41.3127,247300.0
2011-01-27 09:30:00,55.57,55.57,54.93,55.23,203900.0,41.6122,41.6122,41.133,41.3576,203900.0
2011-01-27 09:35:00,55.2,55.4,55.15,55.22,91800.0,41.3352,41.4849,41.2977,41.3502,91800.0
2011-01-27 09:40:00,55.23,55.4,55.23,55.23,86400.0,41.3576,41.4849,41.3576,41.3576,86400.0
2011-01-27 09:45:00,55.24,55.51,55.18,55.51,74000.0,41.3651,41.5673,41.3202,41.5673,74000.0
2011-01-27 09:50:00,55.51,55.55,55.39,55.54,44000.0,41.5673,41.5973,41.4775,41.5898,44000.0
2011-01-27 09:55:00,55.54,55.72,55.54,55.72,90200.0,41.5898,41.7246,41.5898,41.7246,90200.0
2011-01-27 10:00:00,55.72,55.83,55.43,55.45,91400.0,41.7246,41.8069,41.5074,41.5224,91400.0
2011-01-27 10:05:00,55.46,55.68,55.36,55.67,51200.0,41.5299,41.6946,41.455,41.6871,51200.0
2011-01-27 10:10:00,55.67,55.78,55.67,55.78,36200.0,41.6871,41.7695,41.6871,41.7695,36200.0
2011-01-27 10:15:00,55.78,55.85,55.77,55.84,43400.0,41.7695,41.8219,41.762,41.8144,43400.0
2011-01-27 10:20:00,55.84,55.9,55.72,55.76,44200.0,41.8144,41.8594,41.7246,41.7545,44200.0
2011-01-27 10:25:00,55.77,55.85,55.68,55.85,33500.0,41.762,41.8219,41.6946,41.8219,33500.0
2011-01-27 10:30:00,55.86,55.94,55.81,55.9,61000.0,41.8294,41.8893,41.792,41.8594,61000.0
2011-01-27 10:35:00,55.9,55.97,55.89,55.89,53500.0,41.8594,41.9118,41.8519,41.8519,53500.0
2011-01-27 10:40:00,55.89,55.89,55.6,55.64,55600.0,41.8519,41.8519,41.6347,41.6647,55600.0
2011-01-27 10:45:00,55.64,55.7,55.53,55.53,41700.0,41.6647,41.7096,41.5823,41.5823,41700.0
2011-01-27 10:50:00,55.53,55.59,55.43,55.45,49500.0,41.5823,41.6272,41.5074,41.5224,49500.0
2011-01-27 10:55:00,55.45,55.45,55.35,55.35,42800.0,41.5224,41.5224,41.4475,41.4475,42800.0
2011-01-27 11:00:00,55.35,55.35,55.11,55.13,80100.0,41.4475,41.4475,41.2678,41.2828,80100.0
2011-01-27 11:05:00,55.12,55.16,54.91,54.93,55900.0,41.2753,41.3052,41.118,41.133,55900.0
2011-01-27 11:10:00,54.94,55.11,54.94,55.01,61800.0,41.1405,41.2678,41.1405,41.1929,61800.0
2011-01-27 11:15:00,55.03,55.06,54.91,55.02,64900.0,41.2079,41.2303,41.118,41.2004,64900.0
2011-01-27 11:20:00,55.03,55.23,54.93,54.95,74400.0,41.2079,41.3576,41.133,41.148,74400.0
2011-01-27 11:25:00,54.95,55.05,54.85,55.04,50400.0,41.148,41.2229,41.0731,41.2154,50400.0
2011-01-27 11:30:00,55.05,55.16,55.03,55.03,59600.0,41.2229,41.3052,41.2079,41.2079,59600.0
2011-01-27 11:35:00,55.03,55.16,55.02,55.15,43900.0,41.2079,41.3052,41.2004,41.2977,43900.0
2011-01-27 11:40:00,55.15,55.17,55.01,55.13,31600.0,41.2977,41.3127,41.1929,41.2828,31600.0
2011-01-27 11:45:00,55.12,55.18,55.12,55.16,26600.0,41.2753,41.3202,41.2753,41.3052,26600.0
2011-01-27 11:50:00,55.17,55.17,55.03,55.11,20100.0,41.3127,41.3127,41.2079,41.2678,20100.0
2011-01-27 11:55:00,55.12,55.29,55.09,55.25,45900.0,41.2753,41.4026,41.2528,41.3726,45900.0
2011-01-27 12:00:00,55.25,55.25,55.14,55.17,17000.0,41.3726,41.3726,41.2902,41.3127,17000.0
2011-01-27 12:05:00,55.18,55.22,55.15,55.19,15000.0,41.3202,41.3502,41.2977,41.3277,15000.0
2011-01-27 12:10:00,55.18,55.23,55.09,55.22,19700.0,41.3202,41.3576,41.2528,41.3502,19700.0
2011-01-27 12:15:00,55.21,55.25,55.19,55.24,22800.0,41.3427,41.3726,41.3277,41.3651,22800.0
2011-01-27 12:20:00,55.24,55.25,55.09,55.15,33200.0,41.3651,41.3726,41.2528,41.2977,33200.0
2011-01-27 12:25:00,55.17,55.21,55.14,55.17,8500.0,41.3127,41.3427,41.2902,41.3127,8500.0
2011-01-27 12:30:00,55.16,55.19,55.14,55.16,19000.0,41.3052,41.3277,41.2902,41.3052,19000.0
2011-01-27 12:35:00,55.18,55.24,55.17,55.19,20300.0,41.3202,41.3651,41.3127,41.3277,20300.0
2011-01-27 12:40:00,55.19,55.29,55.17,55.28,25200.0,41.3277,41.4026,41.3127,41.3951,25200.0
2011-01-27 12:45:00,55.29,55.32,55.19,55.19,48500.0,41.4026,41.425,41.3277,41.3277,48500.0
2011-01-27 12:50:00,55.2,55.34,55.2,55.22,36400.0,41.3352,41.44,41.3352,41.3502,36400.0
2011-01-27 12:55:00,55.23,55.27,55.23,55.26,6900.0,41.3576,41.3876,41.3576,41.3801,6900.0
2011-01-27 13:00:00,55.26,55.3,55.19,55.23,15900.0,41.3801,41.4101,41.3277,41.3576,15900.0
2011-01-27 13:05:00,55.22,55.24,55.16,55.17,16700.0,41.3502,41.3651,41.3052,41.3127,16700.0
2011-01-27 13:10:00,55.18,55.23,55.13,55.21,26700.0,41.3202,41.3576,41.2828,41.3427,26700.0
2011-01-27 13:15:00,55.22,55.27,55.18,55.27,17100.0,41.3502,41.3876,41.3202,41.3876,17100.0
2011-01-27 13:20:00,55.25,55.26,55.17,55.19,27200.0,41.3726,41.3801,41.3127,41.3277,27200.0
2011-01-27 13:25:00,55.18,55.2,55.14,55.2,17900.0,41.3202,41.3352,41.2902,41.3352,17900.0
2011-01-27 13:30:00,55.19,55.2,55.13,55.14,21200.0,41.3277,41.3352,41.2828,41.2902,21200.0
2011-01-27 13:35:00,55.15,55.17,54.96,55.0,51000.0,41.2977,41.3127,41.1555,41.1854,51000.0
2011-01-27 13:40:00,55.02,55.07,54.98,55.06,28200.0,41.2004,41.2378,41.1704,41.2303,28200.0
2011-01-27 13:45:00,55.08,55.24,55.07,55.22,21600.0,41.2453,41.3651,41.2378,41.3502,21600.0
2011-01-27 13:50:00,55.21,55.21,54.98,55.0,46900.0,41.3427,41.3427,41.1704,41.1854,46900.0
2011-01-27 13:55:00,55.01,55.07,55.01,55.05,19400.0,41.1929,41.2378,41.1929,41.2229,19400.0
2011-01-27 14:00:00,55.05,55.15,55.04,55.15,69600.0,41.2229,41.2977,41.2154,41.2977,69600.0
2011-01-27 14:05:00,55.14,55.2,55.12,55.19,40400.0,41.2902,41.3352,41.2753,41.3277,40400.0
2011-01-27 14:10:00,55.2,55.31,55.16,55.2,40000.0,41.3352,41.4176,41.3052,41.3352,40000.0
2011-01-27 14:15:00,55.17,55.23,55.14,55.22,7400.0,41.3127,41.3576,41.2902,41.3502,7400.0
2011-01-27 14:20:00,55.23,55.25,55.17,55.21,28400.0,41.3576,41.3726,41.3127,41.3427,28400.0
2011-01-27 14:25:00,55.19,55.25,55.13,55.13,55700.0,41.3277,41.3726,41.2828,41.2828,55700.0
2011-01-27 14:30:00,55.14,55.22,55.14,55.19,22000.0,41.2902,41.3502,41.2902,41.3277,22000.0
2011-01-27 14:35:00,55.19,55.25,55.17,55.2,39700.0,41.3277,41.3726,41.3127,41.3352,39700.0
2011-01-27 14:40:00,55.2,55.22,55.06,55.12,51400.0,41.3352,41.3502,41.2303,41.2753,51400.0
2011-01-27 14:45:00,55.13,55.22,55.13,55.22,15400.0,41.2828,41.3502,41.2828,41.3502,15400.0
2011-01-27 14:50:00,55.22,55.25,55.15,55.18,23200.0,41.3502,41.3726,41.2977,41.3202,23200.0
2011-01-27 14:55:00,55.17,55.29,55.17,55.27,22600.0,41.3127,41.4026,41.3127,41.3876,22600.0
2011-01-27 15:00:00,55.28,55.29,55.23,55.28,48500.0,41.3951,41.4026,41.3576,41.3951,48500.0
2011-01-27 15:05:00,55.29,55.31,55.2,55.29,49600.0,41.4026,41.4176,41.3352,41.4026,49600.0
2011-01-27 15:10:00,55.28,55.34,55.26,55.28,32400.0,41.3951,41.44,41.3801,41.3951,32400.0
2011-01-27 15:15:00,55.28,55.31,55.23,55.23,62300.0,41.3951,41.4176,41.3576,41.3576,62300.0
2011-01-27 15:20:00,55.23,55.3,55.18,55.23,63700.0,41.3576,41.4101,41.3202,41.3576,63700.0
2011-01-27 15:25:00,55.23,55.28,55.2,55.21,41900.0,41.3576,41.3951,41.3352,41.3427,41900.0
2011-01-27 15:30:00,55.2,55.31,55.19,55.26,62000.0,41.3352,41.4176,41.3277,41.3801,62000.0
2011-01-27 15:35:00,55.27,55.35,55.26,55.35,33000.0,41.3876,41.4475,41.3801,41.4475,33000.0
2011-01-27 15:40:00,55.35,55.42,55.32,55.36,79900.0,41.4475,41.4999,41.425,41.455,79900.0
2011-01-27 15:45:00,55.37,55.42,55.3,55.33,70300.0,41.4625,41.4999,41.4101,41.4325,70300.0
2011-01-27 15:50:00,55.33,55.35,55.2,55.26,86400.0,41.4325,41.4475,41.3352,41.3801,86400.0
2011-01-27 15:55:00,55.27,55.33,55.19,55.3,120700.0,41.3876,41.4325,41.3277,41.4101,120700.0
2011-01-28 09:30:00,55.24,55.26,54.9,55.13,185000.0,41.3651,41.3801,41.1105,41.2828,185000.0
2011-01-28 09:35:00,55.12,55.85,55.12,55.77,69200.0,41.2753,41.8219,41.2753,41.762,69200.0
2011-01-28 09:40:00,55.7,55.84,55.4,55.45,41500.0,41.7096,41.8144,41.4849,41.5224,41500.0
2011-01-28 09:45:00,55.44,55.6,55.35,55.51,37700.0,41.5149,41.6347,41.4475,41.5673,37700.0
2011-01-28 09:50:00,55.52,55.63,55.42,55.57,64300.0,41.5748,41.6572,41.4999,41.6122,64300.0
2011-01-28 09:55:00,55.59,55.62,55.35,55.5,62000.0,41.6272,41.6497,41.4475,41.5598,62000.0
2011-01-28 10:00:00,55.5,55.52,55.27,55.28,35800.0,41.5598,41.5748,41.3876,41.3951,35800.0
2011-01-28 10:05:00,55.28,55.44,55.27,55.37,48300.0,41.3951,41.5149,41.3876,41.4625,48300.0
2011-01-28 10:10:00,55.36,55.47,55.3,55.3,44600.0,41.455,41.5374,41.4101,41.4101,44600.0
2011-01-28 10:15:00,55.3,55.45,55.29,55.32,36800.0,41.4101,41.5224,41.4026,41.425,36800.0
2011-01-28 10:20:00,55.3,55.31,54.88,54.95,98700.0,41.4101,41.4176,41.0956,41.148,98700.0
2011-01-28 10:25:00,55.0,55.18,54.97,55.05,25200.0,41.1854,41.3202,41.1629,41.2229,25200.0
2011-01-28 10:30:00,55.06,55.22,54.98,54.98,37700.0,41.2303,41.3502,41.1704,41.1704,37700.0
2011-01-28 10:35:00,55.01,55.04,54.88,54.91,48000.0,41.1929,41.2154,41.0956,41.118,48000.0
2011-01-28 10:40:00,54.9,54.92,54.75,54.8,26000.0,41.1105,41.1255,40.9982,41.0356,26000.0
2011-01-28 10:45:00,54.81,54.83,54.6,54.64,50300.0,41.0431,41.0581,40.8859,40.9158,50300.0
2011-01-28 10:50:00,54.65,54.65,54.39,54.46,76200.0,40.9233,40.9233,40.7286,40.781,76200.0
2011-01-28 10:55:00,54.46,54.67,54.46,54.55,53700.0,40.781,40.9383,40.781,40.8484,53700.0
2011-01-28 11:00:00,54.53,54.59,54.39,54.41,36200.0,40.8335,40.8784,40.7286,40.7436,36200.0
2011-01-28 11:05:00,54.44,54.59,54.34,54.42,112500.0,40.7661,40.8784,40.6912,40.7511,112500.0
2011-01-28 11:10:00,54.42,54.54,54.31,54.45,170300.0,40.7511,40.841,40.6687,40.7736,170300.0
2011-01-28 11:15:00,54.46,54.46,54.28,54.4,115100.0,40.781,40.781,40.6463,40.7361,115100.0
2011-01-28 11:20:00,54.42,54.43,54.3,54.3,85100.0,40.7511,40.7586,40.6612,40.6612,85100.0
2011-01-28 11:25:00,54.3,54.37,54.1,54.22,365500.0,40.6612,40.7137,40.5115,40.6013,365500.0
2011-01-28 11:30:00,54.22,54.3,54.14,54.19,114500.0,40.6013,40.6612,40.5414,40.5789,114500.0
2011-01-28 11:35:00,54.17,54.26,54.12,54.22,90200.0,40.5639,40.6313,40.5264,40.6013,90200.0
2011-01-28 11:40:00,54.23,54.23,54.02,54.05,44700.0,40.6088,40.6088,40.4516,40.474,44700.0
2011-01-28 11:45:00,54.03,54.1,53.78,53.81,45400.0,40.4591,40.5115,40.2718,40.2943,45400.0
2011-01-28 11:50:00,53.79,53.9,53.65,53.8,98200.0,40.2793,40.3617,40.1745,40.2868,98200.0
2011-01-28 11:55:00,53.78,53.85,53.72,53.81,49300.0,40.2718,40.3243,40.2269,40.2943,49300.0
2011-01-28 12:00:00,53.79,53.81,53.51,53.54,72100.0,40.2793,40.2943,40.0697,40.0921,72100.0
2011-01-28 12:05:00,53.55,53.79,53.52,53.77,78200.0,40.0996,40.2793,40.0772,40.2644,78200.0
2011-01-28 12:10:00,53.76,53.8,53.61,53.67,44900.0,40.2569,40.2868,40.1445,40.1895,44900.0
2011-01-28 12:15:00,53.65,53.86,53.6,53.78,76800.0,40.1745,40.3318,40.1371,40.2718,76800.0
2011-01-28 12:20:00,53.78,53.92,53.69,53.88,34400.0,40.2718,40.3767,40.2045,40.3467,34400.0
2011-01-28 12:25:00,53.84,53.97,53.7,53.73,67500.0,40.3168,40.4141,40.2119,40.2344,67500.0
2011-01-28 12:30:00,53.72,53.84,53.61,53.79,70700.0,40.2269,40.3168,40.1445,40.2793,70700.0
2011-01-28 12:35:00,53.8,53.86,53.76,53.79,45600.0,40.2868,40.3318,40.2569,40.2793,45600.0
2011-01-28 12:40:00,53.82,54.01,53.79,53.93,52100.0,40.3018,40.4441,40.2793,40.3842,52100.0
2011-01-28 12:45:00,53.95,53.97,53.86,53.96,44400.0,40.3991,40.4141,40.3318,40.4066,44400.0
2011-01-28 12:50:00,53.97,54.01,53.91,53.93,36700.0,40.4141,40.4441,40.3692,40.3842,36700.0
2011-01-28 12:55:00,53.95,54.0,53.82,53.88,25200.0,40.3991,40.4366,40.3018,40.3467,25200.0
2011-01-28 13:00:00,53.87,53.94,53.75,53.83,25000.0,40.3392,40.3917,40.2494,40.3093,25000.0
2011-01-28 13:05:00,53.86,53.88,53.6,53.61,18500.0,40.3318,40.3467,40.1371,40.1445,18500.0
2011-01-28 13:10:00,53.6,53.77,53.6,53.76,43800.0,40.1371,40.2644,40.1371,40.2569,43800.0
2011-01-28 13:15:00,53.76,53.76,53.58,53.68,24300.0,40.2569,40.2569,40.1221,40.197,24300.0
2011-01-28 13:20:00,53.7,53.76,53.61,53.76,46700.0,40.2119,40.2569,40.1445,40.2569,46700.0
2011-01-28 13:25:00,53.8,53.85,53.73,53.78,21400.0,40.2868,40.3243,40.2344,40.2718,21400.0
2011-01-28 13:30:00,53.78,53.92,53.77,53.77,12700.0,40.2718,40.3767,40.2644,40.2644,12700.0
2011-01-28 13:35:00,53.79,53.85,53.73,53.8,18200.0,40.2793,40.3243,40.2344,40.2868,18200.0
2011-01-28 13:40:00,53.8,53.81,53.62,53.68,47200.0,40.2868,40.2943,40.152,40.197,47200.0
2011-01-28 13:45:00,53.7,53.73,53.63,53.72,23000.0,40.2119,40.2344,40.1595,40.2269,23000.0
2011-01-28 13:50:00,53.72,53.92,53.72,53.92,44600.0,40.2269,40.3767,40.2269,40.3767,44600.0
2011-01-28 13:55:00,53.92,53.98,53.86,53.98,32000.0,40.3767,40.4216,40.3318,40.4216,32000.0
2011-01-28 14:00:00,53.98,54.05,53.97,54.0,25400.0,40.4216,40.474,40.4141,40.4366,25400.0
2011-01-28 14:05:00,54.01,54.07,53.99,54.0,33900.0,40.4441,40.489,40.4291,40.4366,33900.0
2011-01-28 14:10:00,54.0,54.06,53.96,53.97,22300.0,40.4366,40.4815,40.4066,40.4141,22300.0
2011-01-28 14:15:00,53.98,54.05,53.92,53.99,16300.0,40.4216,40.474,40.3767,40.4291,16300.0
2011-01-28 14:20:00,53.98,54.06,53.96,53.99,16600.0,40.4216,40.4815,40.4066,40.4291,16600.0
2011-01-28 14:25:00,53.96,54.04,53.95,53.97,10400.0,40.4066,40.4665,40.3991,40.4141,10400.0
2011-01-28 14:30:00,53.98,54.11,53.98,54.11,10000.0,40.4216,40.519,40.4216,40.519,10000.0
2011-01-28 14:35:00,54.1,54.16,54.01,54.02,18200.0,40.5115,40.5564,40.4441,40.4516,18200.0
2011-01-28 14:40:00,54.02,54.12,54.02,54.04,14300.0,40.4516,40.5264,40.4516,40.4665,14300.0
2011-01-28 14:45:00,54.05,54.21,54.01,54.11,36400.0,40.474,40.5938,40.4441,40.519,36400.0
2011-01-28 14:50:00,54.09,54.11,53.97,53.97,31000.0,40.504,40.519,40.4141,40.4141,31000.0
2011-01-28 14:55:00,53.96,54.01,53.89,53.97,38300.0,40.4066,40.4441,40.3542,40.4141,38300.0
2011-01-28 15:00:00,53.96,53.98,53.88,53.98,16800.0,40.4066,40.4216,40.3467,40.4216,16800.0
2011-01-28 15:05:00,53.99,54.0,53.86,53.89,40700.0,40.4291,40.4366,40.3318,40.3542,40700.0
2011-01-28 15:10:00,53.9,53.97,53.81,53.97,64500.0,40.3617,40.4141,40.2943,40.4141,64500.0
2011-01-28 15:15:00,53.97,53.97,53.84,53.91,42900.0,40.4141,40.4141,40.3168,40.3692,42900.0
2011-01-28 15:20:00,53.89,53.94,53.81,53.93,58200.0,40.3542,40.3917,40.2943,40.3842,58200.0
2011-01-28 15:25:00,53.93,53.93,53.81,53.83,47800.0,40.3842,40.3842,40.2943,40.3093,47800.0
2011-01-28 15:30:00,53.82,53.9,53.82,53.89,68200.0,40.3018,40.3617,40.3018,40.3542,68200.0
2011-01-28 15:35:00,53.88,53.98,53.84,53.89,57900.0,40.3467,40.4216,40.3168,40.3542,57900.0
2011-01-28 15:40:00,53.89,54.02,53.84,54.0,157000.0,40.3542,40.4516,40.3168,40.4366,157000.0
2011-01-28 15:45:00,54.0,54.03,53.93,53.97,60500.0,40.4366,40.4591,40.3842,40.4141,60500.0
2011-01-28 15:50:00,53.97,54.07,53.95,54.06,112500.0,40.4141,40.489,40.3991,40.4815,112500.0
2011-01-28 15:55:00,54.06,54.12,53.96,54.03,151000.0,40.4815,40.5264,40.4066,40.4591,151000.0
2011-01-31 09:30:00,53.87,54.69,53.87,54.67,120800.0,40.3392,40.9533,40.3392,40.9383,120800.0
2011-01-31 09:35:00,54.65,54.69,54.05,54.26,50300.0,40.9233,40.9533,40.474,40.6313,50300.0
2011-01-31 09:40:00,54.26,54.32,54.0,54.2,89500.0,40.6313,40.6762,40.4366,40.5864,89500.0
2011-01-31 09:45:00,54.2,54.34,53.98,54.18,137300.0,40.5864,40.6912,40.4216,40.5714,137300.0
2011-01-31 09:50:00,54.18,54.33,53.93,54.17,94200.0,40.5714,40.6837,40.3842,40.5639,94200.0
2011-01-31 09:55:00,54.18,54.39,54.06,54.35,73000.0,40.5714,40.7286,40.4815,40.6987,73000.0
2011-01-31 10:00:00,54.34,54.5,54.21,54.31,35500.0,40.6912,40.811,40.5938,40.6687,35500.0
2011-01-31 10:05:00,54.31,54.36,54.11,54.12,43100.0,40.6687,40.7062,40.519,40.5264,43100.0
2011-01-31 10:10:00,54.14,54.3,54.13,54.16,26100.0,40.5414,40.6612,40.5339,40.5564,26100.0
2011-01-31 10:15:00,54.15,54.19,54.04,54.09,36200.0,40.5489,40.5789,40.4665,40.504,36200.0
2011-01-31 10:20:00,54.07,54.24,54.01,54.09,34800.0,40.489,40.6163,40.4441,40.504,34800.0
2011-01-31 10:25:00,54.07,54.23,54.01,54.18,20400.0,40.489,40.6088,40.4441,40.5714,20400.0
2011-01-31 10:30:00,54.18,54.2,54.06,54.07,12800.0,40.5714,40.5864,40.4815,40.489,12800.0
2011-01-31 10:35:00,54.06,54.2,54.06,54.2,11900.0,40.4815,40.5864,40.4815,40.5864,11900.0
2011-01-31 10:40:00,54.21,54.33,54.2,54.24,28300.0,40.5938,40.6837,40.5864,40.6163,28300.0
2011-01-31 10:45:00,54.22,54.42,54.22,54.35,26300.0,40.6013,40.7511,40.6013,40.6987,26300.0
2011-01-31 10:50:00,54.35,54.45,54.3,54.33,19600.0,40.6987,40.7736,40.6612,40.6837,19600.0
2011-01-31 10:55:00,54.32,54.4,54.3,54.39,44500.0,40.6762,40.7361,40.6612,40.7286,44500.0
2011-01-31 11:00:00,54.37,54.41,54.31,54.34,11500.0,40.7137,40.7436,40.6687,40.6912,11500.0
2011-01-31 11:05:00,54.35,54.46,54.31,54.45,9200.0,40.6987,40.781,40.6687,40.7736,9200.0
2011-01-31 11:10:00,54.47,54.48,54.32,54.32,20100.0,40.7885,40.796,40.6762,40.6762,20100.0
2011-01-31 11:15:00,54.33,54.45,54.27,54.45,17000.0,40.6837,40.7736,40.6388,40.7736,17000.0
2011-01-31 11:20:00,54.45,54.5,54.38,54.47,18500.0,40.7736,40.811,40.7211,40.7885,18500.0
2011-01-31 11:25:00,54.48,54.66,54.48,54.61,41500.0,40.796,40.9308,40.796,40.8934,41500.0
2011-01-31 11:30:00,54.62,54.63,54.47,54.52,15300.0,40.9009,40.9083,40.7885,40.826,15300.0
2011-01-31 11:35:00,54.53,54.67,54.5,54.57,31000.0,40.8335,40.9383,40.811,40.8634,31000.0
2011-01-31 11:40:00,54.57,54.74,54.57,54.72,27900.0,40.8634,40.9907,40.8634,40.9757,27900.0
2011-01-31 11:45:00,54.72,54.73,54.58,54.6,13900.0,40.9757,40.9832,40.8709,40.8859,13900.0
2011-01-31 11:50:00,54.58,54.59,54.46,54.46,10600.0,40.8709,40.8784,40.781,40.781,10600.0
2011-01-31 11:55:00,54.46,54.48,54.39,54.48,21900.0,40.781,40.796,40.7286,40.796,21900.0
2011-01-31 12:00:00,54.49,54.69,54.49,54.66,20900.0,40.8035,40.9533,40.8035,40.9308,20900.0
2011-01-31 12:05:00,54.67,54.79,54.64,54.74,36500.0,40.9383,41.0282,40.9158,40.9907,36500.0
2011-01-31 12:10:00,54.7,54.82,54.7,54.81,28700.0,40.9608,41.0506,40.9608,41.0431,28700.0
2011-01-31 12:15:00,54.81,55.0,54.8,55.0,51100.0,41.0431,41.1854,41.0356,41.1854,51100.0
2011-01-31 12:20:00,55.0,55.07,54.93,55.0,41900.0,41.1854,41.2378,41.133,41.1854,41900.0
2011-01-31 12:25:00,55.0,55.1,54.98,55.07,31200.0,41.1854,41.2603,41.1704,41.2378,31200.0
2011-01-31 12:30:00,55.06,55.07,54.84,54.87,28500.0,41.2303,41.2378,41.0656,41.0881,28500.0
2011-01-31 12:35:00,54.87,54.97,54.77,54.79,18800.0,41.0881,41.1629,41.0132,41.0282,18800.0
2011-01-31 12:40:00,54.8,54.82,54.67,54.75,17300.0,41.0356,41.0506,40.9383,40.9982,17300.0
2011-01-31 12:45:00,54.76,54.77,54.7,54.73,42200.0,41.0057,41.0132,40.9608,40.9832,42200.0
2011-01-31 12:50:00,54.74,54.74,54.61,54.66,10200.0,40.9907,40.9907,40.8934,40.9308,10200.0
2011-01-31 12:55:00,54.65,54.68,54.63,54.63,5100.0,40.9233,40.9458,40.9083,40.9083,5100.0
2011-01-31 13:00:00,54.63,54.74,54.6,54.72,12000.0,40.9083,40.9907,40.8859,40.9757,12000.0
2011-01-31 13:05:00,54.72,54.76,54.71,54.72,8800.0,40.9757,41.0057,40.9683,40.9757,8800.0
2011-01-31 13:10:00,54.72,54.74,54.62,54.62,12300.0,40.9757,40.9907,40.9009,40.9009,12300.0
2011-01-31 13:15:00,54.63,54.72,54.63,54.64,11400.0,40.9083,40.9757,40.9083,40.9158,11400.0
2011-01-31 13:20:00,54.62,54.65,54.55,54.65,12200.0,40.9009,40.9233,40.8484,40.9233,12200.0
2011-01-31 13:25:00,54.65,54.71,54.62,54.67,9000.0,40.9233,40.9683,40.9009,40.9383,9000.0
2011-01-31 13:30:00,54.68,54.76,54.67,54.73,14000.0,40.9458,41.0057,40.9383,40.9832,14000.0
2011-01-31 13:35:00,54.73,54.74,54.66,54.71,18800.0,40.9832,40.9907,40.9308,40.9683,18800.0
2011-01-31 13:40:00,54.71,54.74,54.63,54.71,17100.0,40.9683,40.9907,40.9083,40.9683,17100.0
2011-01-31 13:45:00,54.71,54.76,54.68,54.7,10400.0,40.9683,41.0057,40.9458,40.9608,10400.0
2011-01-31 13:50:00,54.72,54.76,54.67,54.7,10600.0,40.9757,41.0057,40.9383,40.9608,10600.0
2011-01-31 13:55:00,54.7,54.74,54.67,54.72,9700.0,40.9608,40.9907,40.9383,40.9757,9700.0
2011-01-31 14:00:00,54.72,54.78,54.72,54.77,15100.0,40.9757,41.0207,40.9757,41.0132,15100.0
2011-01-31 14:05:00,54.75,54.77,54.67,54.7,20400.0,40.9982,41.0132,40.9383,40.9608,20400.0
2011-01-31 14:10:00,54.68,54.68,54.53,54.53,14300.0,40.9458,40.9458,40.8335,40.8335,14300.0
2011-01-31 14:15:00,54.54,54.63,54.51,54.6,25200.0,40.841,40.9083,40.8185,40.8859,25200.0
2011-01-31 14:20:00,54.6,54.62,54.54,54.6,7300.0,40.8859,40.9009,40.841,40.8859,7300.0
2011-01-31 14:25:00,54.6,54.64,54.54,54.54,17100.0,40.8859,40.9158,40.841,40.841,17100.0
2011-01-31 14:30:00,54.52,54.54,54.47,54.54,21600.0,40.826,40.841,40.7885,40.841,21600.0
2011-01-31 14:35:00,54.55,54.57,54.42,54.52,20500.0,40.8484,40.8634,40.7511,40.826,20500.0
2011-01-31 14:40:00,54.53,54.61,54.53,54.59,17900.0,40.8335,40.8934,40.8335,40.8784,17900.0
2011-01-31 14:45:00,54.6,54.61,54.47,54.48,15900.0,40.8859,40.8934,40.7885,40.796,15900.0
2011-01-31 14:50:00,54.48,54.49,54.41,54.46,60900.0,40.796,40.8035,40.7436,40.781,60900.0
2011-01-31 14:55:00,54.47,54.48,54.42,54.42,36600.0,40.7885,40.796,40.7511,40.7511,36600.0
2011-01-31 15:00:00,54.43,54.49,54.4,54.47,131600.0,40.7586,40.8035,40.7361,40.7885,131600.0
2011-01-31 15:05:00,54.47,54.59,54.47,54.59,18000.0,40.7885,40.8784,40.7885,40.8784,18000.0
2011-01-31 15:10:00,54.59,54.7,54.59,54.67,26300.0,40.8784,40.9608,40.8784,40.9383,26300.0
2011-01-31 15:15:00,54.67,54.75,54.64,54.66,25100.0,40.9383,40.9982,40.9158,40.9308,25100.0
2011-01-31 15:20:00,54.66,54.67,54.59,54.63,24200.0,40.9308,40.9383,40.8784,40.9083,24200.0
2011-01-31 15:25:00,54.63,54.66,54.58,54.59,31900.0,40.9083,40.9308,40.8709,40.8784,31900.0
2011-01-31 15:30:00,54.59,54.64,54.52,54.62,38600.0,40.8784,40.9158,40.826,40.9009,38600.0
2011-01-31 15:35:00,54.63,54.63,54.55,54.56,36800.0,40.9083,40.9083,40.8484,40.8559,36800.0
2011-01-31 15:40:00,54.55,54.67,54.55,54.65,53200.0,40.8484,40.9383,40.8484,40.9233,53200.0
2011-01-31 15:45:00,54.64,54.72,54.61,54.7,83200.0,40.9158,40.9757,40.8934,40.9608,83200.0
2011-01-31 15:50:00,54.7,54.76,54.63,54.75,85600.0,40.9608,41.0057,40.9083,40.9982,85600.0
2011-01-31 15:55:00,54.75,54.81,54.7,54.72,173600.0,40.9982,41.0431,40.9608,40.9757,173600.0
2011-02-01 09:30:00,55.21,55.47,54.92,55.4,111600.0,41.3427,41.5374,41.1255,41.4849,111600.0
2011-02-01 09:35:00,55.42,55.65,55.42,55.56,66700.0,41.4999,41.6722,41.4999,41.6048,66700.0
2011-02-01 09:40:00,55.57,55.67,55.36,55.59,59300.0,41.6122,41.6871,41.455,41.6272,59300.0
2011-02-01 09:45:00,55.59,55.73,55.55,55.6,61200.0,41.6272,41.7321,41.5973,41.6347,61200.0
2011-02-01 09:50:00,55.59,55.7,55.4,55.43,78900.0,41.6272,41.7096,41.4849,41.5074,78900.0
2011-02-01 09:55:00,55.4,55.75,55.4,55.64,31500.0,41.4849,41.747,41.4849,41.6647,31500.0
2011-02-01 10:00:00,55.65,55.78,55.51,55.78,60400.0,41.6722,41.7695,41.5673,41.7695,60400.0
2011-02-01 10:05:00,55.77,55.8,55.52,55.56,29000.0,41.762,41.7845,41.5748,41.6048,29000.0
2011-02-01 10:10:00,55.55,55.59,55.47,55.56,18300.0,41.5973,41.6272,41.5374,41.6048,18300.0
2011-02-01 10:15:00,55.57,55.73,55.57,55.7,48000.0,41.6122,41.7321,41.6122,41.7096,48000.0
2011-02-01 10:20:00,55.73,55.78,55.7,55.72,35900.0,41.7321,41.7695,41.7096,41.7246,35900.0
2011-02-01 10:25:00,55.75,55.8,55.64,55.74,43100.0,41.747,41.7845,41.6647,41.7395,43100.0
2011-02-01 10:30:00,55.68,55.77,55.66,55.74,49400.0,41.6946,41.762,41.6796,41.7395,49400.0
2011-02-01 10:35:00,55.75,55.93,55.68,55.93,44600.0,41.747,41.8818,41.6946,41.8818,44600.0
2011-02-01 10:40:00,55.93,56.16,55.91,56.16,56700.0,41.8818,42.0541,41.8668,42.0541,56700.0
2011-02-01 10:45:00,56.16,56.23,56.14,56.19,51900.0,42.0541,42.1065,42.0391,42.0765,51900.0
2011-02-01 10:50:00,56.2,56.2,56.06,56.08,33500.0,42.084,42.084,41.9792,41.9941,33500.0
2011-02-01 10:55:00,56.06,56.08,55.9,55.9,35600.0,41.9792,41.9941,41.8594,41.8594,35600.0
2011-02-01 11:00:00,55.92,56.0,55.81,55.99,39600.0,41.8743,41.9342,41.792,41.9268,39600.0
2011-02-01 11:05:00,55.99,56.11,55.88,55.88,31300.0,41.9268,42.0166,41.8444,41.8444,31300.0
2011-02-01 11:10:00,55.88,55.88,55.71,55.77,33700.0,41.8444,41.8444,41.7171,41.762,33700.0
2011-02-01 11:15:00,55.77,55.83,55.66,55.7,26400.0,41.762,41.8069,41.6796,41.7096,26400.0
2011-02-01 11:20:00,55.71,55.76,55.49,55.49,26200.0,41.7171,41.7545,41.5523,41.5523,26200.0
2011-02-01 11:25:00,55.49,55.75,55.49,55.67,16800.0,41.5523,41.747,41.5523,41.6871,16800.0
2011-02-01 11:30:00,55.67,55.84,55.66,55.76,41500.0,41.6871,41.8144,41.6796,41.7545,41500.0
2011-02-01 11:35:00,55.78,55.81,55.74,55.76,30200.0,41.7695,41.792,41.7395,41.7545,30200.0
2011-02-01 11:40:00,55.74,55.8,55.72,55.74,23600.0,41.7395,41.7845,41.7246,41.7395,23600.0
2011-02-01 11:45:00,55.75,55.75,55.7,55.74,12900.0,41.747,41.747,41.7096,41.7395,12900.0
2011-02-01 11:50:00,55.75,55.78,55.71,55.77,42800.0,41.747,41.7695,41.7171,41.762,42800.0
2011-02-01 11:55:00,55.79,55.94,55.77,55.91,22600.0,41.777,41.8893,41.762,41.8668,22600.0
2011-02-01 12:00:00,55.89,56.03,55.88,56.03,19400.0,41.8519,41.9567,41.8444,41.9567,19400.0
2011-02-01 12:05:00,56.04,56.23,56.04,56.2,34600.0,41.9642,42.1065,41.9642,42.084,34600.0
2011-02-01 12:10:00,56.21,56.39,56.2,56.34,49200.0,42.0915,42.2263,42.084,42.1888,49200.0
2011-02-01 12:15:00,56.33,56.49,56.31,56.46,47900.0,42.1814,42.3012,42.1664,42.2787,47900.0
2011-02-01 12:20:00,56.43,56.51,56.33,56.34,31200.0,42.2562,42.3161,42.1814,42.1888,31200.0
2011-02-01 12:25:00,56.33,56.39,56.25,56.39,38600.0,42.1814,42.2263,42.1214,42.2263,38600.0
2011-02-01 12:30:00,56.39,56.4,56.3,56.38,33000.0,42.2263,42.2338,42.1589,42.2188,33000.0
2011-02-01 12:35:00,56.39,56.49,56.34,56.48,48600.0,42.2263,42.3012,42.1888,42.2937,48600.0
2011-02-01 12:40:00,56.49,56.49,56.39,56.42,18700.0,42.3012,42.3012,42.2263,42.2487,18700.0
2011-02-01 12:45:00,56.42,56.46,56.22,56.22,16100.0,42.2487,42.2787,42.099,42.099,16100.0
2011-02-01 12:50:00,56.22,56.43,56.22,56.34,22900.0,42.099,42.2562,42.099,42.1888,22900.0
2011-02-01 12:55:00,56.33,56.35,56.27,56.27,35000.0,42.1814,42.1963,42.1364,42.1364,35000.0
2011-02-01 13:00:00,56.28,56.45,56.28,56.44,46900.0,42.1439,42.2712,42.1439,42.2637,46900.0
2011-02-01 13:05:00,56.43,56.46,56.39,56.39,22000.0,42.2562,42.2787,42.2263,42.2263,22000.0
2011-02-01 13:10:00,56.39,56.51,56.39,56.5,37400.0,42.2263,42.3161,42.2263,42.3087,37400.0
2011-02-01 13:15:00,56.51,56.55,56.49,56.52,32300.0,42.3161,42.3461,42.3012,42.3236,32300.0
2011-02-01 13:20:00,56.52,56.54,56.52,56.53,27100.0,42.3236,42.3386,42.3236,42.3311,27100.0
2011-02-01 13:25:00,56.53,56.59,56.53,56.56,24300.0,42.3311,42.376,42.3311,42.3536,24300.0
2011-02-01 13:30:00,56.57,56.58,56.55,56.55,32200.0,42.3611,42.3686,42.3461,42.3461,32200.0
2011-02-01 13:35:00,56.55,56.58,56.5,56.57,38600.0,42.3461,42.3686,42.3087,42.3611,38600.0
2011-02-01 13:40:00,56.58,56.59,56.52,56.53,35400.0,42.3686,42.376,42.3236,42.3311,35400.0
2011-02-01 13:45:00,56.53,56.61,56.53,56.6,49400.0,42.3311,42.391,42.3311,42.3835,49400.0
2011-02-01 13:50:00,56.61,56.62,56.59,56.62,31100.0,42.391,42.3985,42.376,42.3985,31100.0
2011-02-01 13:55:00,56.6,56.61,56.52,56.54,17000.0,42.3835,42.391,42.3236,42.3386,17000.0
2011-02-01 14:00:00,56.55,56.58,56.5,56.52,32700.0,42.3461,42.3686,42.3087,42.3236,32700.0
2011-02-01 14:05:00,56.51,56.55,56.5,56.54,17700.0,42.3161,42.3461,42.3087,42.3386,17700.0
2011-02-01 14:10:00,56.54,56.54,56.43,56.47,27700.0,42.3386,42.3386,42.2562,42.2862,27700.0
2011-02-01 14:15:00,56.46,56.49,56.41,56.43,23800.0,42.2787,42.3012,42.2413,42.2562,23800.0
2011-02-01 14:20:00,56.42,56.44,56.31,56.32,70200.0,42.2487,42.2637,42.1664,42.1739,70200.0
2011-02-01 14:25:00,56.32,56.36,56.29,56.33,35700.0,42.1739,42.2038,42.1514,42.1814,35700.0
2011-02-01 14:30:00,56.34,56.48,56.34,56.38,57100.0,42.1888,42.2937,42.1888,42.2188,57100.0
2011-02-01 14:35:00,56.38,56.5,56.38,56.45,47900.0,42.2188,42.3087,42.2188,42.2712,47900.0
2011-02-01 14:40:00,56.45,56.52,56.43,56.52,31100.0,42.2712,42.3236,42.2562,42.3236,31100.0
2011-02-01 14:45:00,56.52,56.6,56.47,56.48,51000.0,42.3236,42.3835,42.2862,42.2937,51000.0
2011-02-01 14:50:00,56.48,56.48,56.41,56.47,25500.0,42.2937,42.2937,42.2413,42.2862,25500.0
2011-02-01 14:55:00,56.46,56.62,56.46,56.62,53500.0,42.2787,42.3985,42.2787,42.3985,53500.0
2011-02-01 15:00:00,56.64,56.66,56.61,56.62,65600.0,42.4135,42.4285,42.391,42.3985,65600.0
2011-02-01 15:05:00,56.63,56.63,56.59,56.61,44100.0,42.406,42.406,42.376,42.391,44100.0
2011-02-01 15:10:00,56.62,56.63,56.59,56.6,37900.0,42.3985,42.406,42.376,42.3835,37900.0
2011-02-01 15:15:00,56.6,56.7,56.59,56.69,61100.0,42.3835,42.4584,42.376,42.4509,61100.0
2011-02-01 15:20:00,56.7,56.77,56.68,56.77,61100.0,42.4584,42.5108,42.4434,42.5108,61100.0
2011-02-01 15:25:00,56.77,56.8,56.76,56.78,77900.0,42.5108,42.5333,42.5033,42.5183,77900.0
2011-02-01 15:30:00,56.78,56.79,56.66,56.67,95100.0,42.5183,42.5258,42.4285,42.436,95100.0
2011-02-01 15:35:00,56.67,56.73,56.65,56.65,84200.0,42.436,42.4809,42.421,42.421,84200.0
2011-02-01 15:40:00,56.65,56.67,56.6,56.65,79300.0,42.421,42.436,42.3835,42.421,79300.0
2011-02-01 15:45:00,56.65,56.67,56.6,56.62,116500.0,42.421,42.436,42.3835,42.3985,116500.0
2011-02-01 15:50:00,56.62,56.66,56.58,56.58,110300.0,42.3985,42.4285,42.3686,42.3686,110300.0
2011-02-01 15:55:00,56.58,56.59,56.47,56.5,198700.0,42.3686,42.376,42.2862,42.3087,198700.0
2011-02-02 09:30:00,56.25,56.91,56.25,56.86,77600.0,42.1214,42.6157,42.1214,42.5782,77600.0
2011-02-02 09:35:00,56.89,56.9,56.57,56.76,72100.0,42.6007,42.6082,42.3611,42.5033,72100.0
2011-02-02 09:40:00,56.76,57.1,56.69,56.9,125900.0,42.5033,42.7579,42.4509,42.6082,125900.0
2011-02-02 09:45:00,56.9,57.08,56.74,56.77,51600.0,42.6082,42.743,42.4884,42.5108,51600.0
2011-02-02 09:50:00,56.76,56.9,56.74,56.86,46000.0,42.5033,42.6082,42.4884,42.5782,46000.0
2011-02-02 09:55:00,56.86,57.02,56.84,56.99,48800.0,42.5782,42.698,42.5633,42.6756,48800.0
2011-02-02 10:00:00,56.98,56.98,56.75,56.75,72600.0,42.6681,42.6681,42.4959,42.4959,72600.0
2011-02-02 10:05:00,56.75,56.89,56.69,56.83,39800.0,42.4959,42.6007,42.4509,42.5558,39800.0
2011-02-02 10:10:00,56.83,57.07,56.83,57.05,41800.0,42.5558,42.7355,42.5558,42.7205,41800.0
2011-02-02 10:15:00,57.04,57.35,57.02,57.29,46600.0,42.713,42.9452,42.698,42.9002,46600.0
2011-02-02 10:20:00,57.26,57.37,57.25,57.26,44000.0,42.8778,42.9601,42.8703,42.8778,44000.0
2011-02-02 10:25:00,57.26,57.56,57.25,57.56,87500.0,42.8778,43.1024,42.8703,43.1024,87500.0
2011-02-02 10:30:00,57.55,57.67,57.55,57.63,90700.0,43.0949,43.1848,43.0949,43.1548,90700.0
2011-02-02 10:35:00,57.64,57.71,57.62,57.64,32900.0,43.1623,43.2147,43.1473,43.1623,32900.0
2011-02-02 10:40:00,57.63,57.68,57.4,57.49,59100.0,43.1548,43.1923,42.9826,43.05,59100.0
2011-02-02 10:45:00,57.48,57.51,57.33,57.33,22900.0,43.0425,43.065,42.9302,42.9302,22900.0
2011-02-02 10:50:00,57.34,57.37,57.32,57.34,48200.0,42.9377,42.9601,42.9227,42.9377,48200.0
2011-02-02 10:55:00,57.34,57.38,57.28,57.36,23200.0,42.9377,42.9676,42.8927,42.9526,23200.0
2011-02-02 11:00:00,57.37,57.37,57.26,57.33,27900.0,42.9601,42.9601,42.8778,42.9302,27900.0
2011-02-02 11:05:00,57.32,57.32,57.17,57.22,50100.0,42.9227,42.9227,42.8104,42.8478,50100.0
2011-02-02 11:10:00,57.22,57.33,57.2,57.26,31600.0,42.8478,42.9302,42.8328,42.8778,31600.0
2011-02-02 11:15:00,57.26,57.41,57.26,57.39,37600.0,42.8778,42.9901,42.8778,42.9751,37600.0
2011-02-02 11:20:00,57.38,57.39,57.21,57.23,83800.0,42.9676,42.9751,42.8403,42.8553,83800.0
2011-02-02 11:25:00,57.24,57.36,57.2,57.33,25200.0,42.8628,42.9526,42.8328,42.9302,25200.0
2011-02-02 11:30:00,57.32,57.37,57.3,57.37,21400.0,42.9227,42.9601,42.9077,42.9601,21400.0
2011-02-02 11:35:00,57.37,57.37,57.27,57.29,33900.0,42.9601,42.9601,42.8852,42.9002,33900.0
2011-02-02 11:40:00,57.29,57.3,57.21,57.24,17700.0,42.9002,42.9077,42.8403,42.8628,17700.0
2011-02-02 11:45:00,57.24,57.3,57.21,57.29,17900.0,42.8628,42.9077,42.8403,42.9002,17900.0
2011-02-02 11:50:00,57.3,57.34,57.26,57.27,26700.0,42.9077,42.9377,42.8778,42.8852,26700.0
2011-02-02 11:55:00,57.26,57.3,57.25,57.3,7900.0,42.8778,42.9077,42.8703,42.9077,7900.0
2011-02-02 12:00:00,57.3,57.32,57.16,57.17,16500.0,42.9077,42.9227,42.8029,42.8104,16500.0
2011-02-02 12:05:00,57.17,57.24,57.17,57.22,19500.0,42.8104,42.8628,42.8104,42.8478,19500.0
2011-02-02 12:10:00,57.22,57.26,57.22,57.24,10800.0,42.8478,42.8778,42.8478,42.8628,10800.0
2011-02-02 12:15:00,57.24,57.24,57.13,57.16,21000.0,42.8628,42.8628,42.7804,42.8029,21000.0
2011-02-02 12:20:00,57.17,57.19,57.07,57.08,12700.0,42.8104,42.8253,42.7355,42.743,12700.0
2011-02-02 12:25:00,57.1,57.15,57.1,57.12,4800.0,42.7579,42.7954,42.7579,42.7729,4800.0
2011-02-02 12:30:00,57.13,57.2,57.13,57.2,18500.0,42.7804,42.8328,42.7804,42.8328,18500.0
2011-02-02 12:35:00,57.2,57.32,57.19,57.31,24600.0,42.8328,42.9227,42.8253,42.9152,24600.0
2011-02-02 12:40:00,57.31,57.31,57.26,57.31,21700.0,42.9152,42.9152,42.8778,42.9152,21700.0
2011-02-02 12:45:00,57.31,57.31,57.27,57.29,13500.0,42.9152,42.9152,42.8852,42.9002,13500.0
2011-02-02 12:50:00,57.3,57.31,57.23,57.25,17000.0,42.9077,42.9152,42.8553,42.8703,17000.0
2011-02-02 12:55:00,57.26,57.34,57.26,57.3,38600.0,42.8778,42.9377,42.8778,42.9077,38600.0
2011-02-02 13:00:00,57.3,57.3,57.25,57.28,25000.0,42.9077,42.9077,42.8703,42.8927,25000.0
2011-02-02 13:05:00,57.27,57.28,57.2,57.2,27100.0,42.8852,42.8927,42.8328,42.8328,27100.0
2011-02-02 13:10:00,57.2,57.22,57.17,57.17,11600.0,42.8328,42.8478,42.8104,42.8104,11600.0
2011-02-02 13:15:00,57.17,57.22,57.13,57.22,18800.0,42.8104,42.8478,42.7804,42.8478,18800.0
2011-02-02 13:20:00,57.24,57.31,57.24,57.3,7300.0,42.8628,42.9152,42.8628,42.9077,7300.0
2011-02-02 13:25:00,57.3,57.31,57.24,57.26,11400.0,42.9077,42.9152,42.8628,42.8778,11400.0
2011-02-02 13:30:00,57.26,57.34,57.26,57.34,12900.0,42.8778,42.9377,42.8778,42.9377,12900.0
2011-02-02 13:35:00,57.33,57.34,57.3,57.3,12300.0,42.9302,42.9377,42.9077,42.9077,12300.0
2011-02-02 13:40:00,57.3,57.3,57.2,57.21,19900.0,42.9077,42.9077,42.8328,42.8403,19900.0
2011-02-02 13:45:00,57.22,57.22,57.18,57.2,18800.0,42.8478,42.8478,42.8179,42.8328,18800.0
2011-02-02 13:50:00,57.2,57.23,57.2,57.22,20200.0,42.8328,42.8553,42.8328,42.8478,20200.0
2011-02-02 13:55:00,57.21,57.22,57.12,57.14,26400.0,42.8403,42.8478,42.7729,42.7879,26400.0
2011-02-02 14:00:00,57.15,57.17,57.15,57.15,13900.0,42.7954,42.8104,42.7954,42.7954,13900.0
2011-02-02 14:05:00,57.16,57.18,57.15,57.17,17300.0,42.8029,42.8179,42.7954,42.8104,17300.0
2011-02-02 14:10:00,57.17,57.19,57.15,57.15,10800.0,42.8104,42.8253,42.7954,42.7954,10800.0
2011-02-02 14:15:00,57.15,57.24,57.15,57.23,13100.0,42.7954,42.8628,42.7954,42.8553,13100.0
2011-02-02 14:20:00,57.22,57.25,57.21,57.22,20300.0,42.8478,42.8703,42.8403,42.8478,20300.0
2011-02-02 14:25:00,57.22,57.29,57.21,57.28,36600.0,42.8478,42.9002,42.8403,42.8927,36600.0
2011-02-02 14:30:00,57.27,57.28,57.22,57.26,73000.0,42.8852,42.8927,42.8478,42.8778,73000.0
2011-02-02 14:35:00,57.24,57.25,57.2,57.2,38200.0,42.8628,42.8703,42.8328,42.8328,38200.0
2011-02-02 14:40:00,57.19,57.22,57.18,57.21,25400.0,42.8253,42.8478,42.8179,42.8403,25400.0
2011-02-02 14:45:00,57.2,57.21,57.19,57.2,14700.0,42.8328,42.8403,42.8253,42.8328,14700.0
2011-02-02 14:50:00,57.21,57.26,57.2,57.25,38000.0,42.8403,42.8778,42.8328,42.8703,38000.0
2011-02-02 14:55:00,57.25,57.28,57.23,57.26,35300.0,42.8703,42.8927,42.8553,42.8778,35300.0
2011-02-02 15:00:00,57.26,57.34,57.22,57.3,41500.0,42.8778,42.9377,42.8478,42.9077,41500.0
2011-02-02 15:05:00,57.3,57.4,57.3,57.35,26500.0,42.9077,42.9826,42.9077,42.9452,26500.0
2011-02-02 15:10:00,57.35,57.37,57.28,57.31,27700.0,42.9452,42.9601,42.8927,42.9152,27700.0
2011-02-02 15:15:00,57.32,57.33,57.26,57.27,21300.0,42.9227,42.9302,42.8778,42.8852,21300.0
2011-02-02 15:20:00,57.27,57.29,57.24,57.26,26600.0,42.8852,42.9002,42.8628,42.8778,26600.0
2011-02-02 15:25:00,57.26,57.27,57.13,57.15,60700.0,42.8778,42.8852,42.7804,42.7954,60700.0
2011-02-02 15:30:00,57.15,57.15,57.1,57.13,52600.0,42.7954,42.7954,42.7579,42.7804,52600.0
2011-02-02 15:35:00,57.13,57.14,57.06,57.08,50600.0,42.7804,42.7879,42.728,42.743,50600.0
2011-02-02 15:40:00,57.09,57.2,57.09,57.18,39500.0,42.7505,42.8328,42.7505,42.8179,39500.0
2011-02-02 15:45:00,57.19,57.22,57.15,57.21,44300.0,42.8253,42.8478,42.7954,42.8403,44300.0
2011-02-02 15:50:00,57.2,57.2,57.12,57.15,79400.0,42.8328,42.8328,42.7729,42.7954,79400.0
2011-02-02 15:55:00,57.15,57.17,57.09,57.11,103500.0,42.7954,42.8104,42.7505,42.7654,103500.0
2011-02-03 09:30:00,57.33,57.37,56.62,56.76,96300.0,42.9302,42.9601,42.3985,42.5033,96300.0
2011-02-03 09:35:00,56.77,57.1,56.76,57.02,32600.0,42.5108,42.7579,42.5033,42.698,32600.0
2011-02-03 09:40:00,57.03,57.03,56.72,56.76,14700.0,42.7055,42.7055,42.4734,42.5033,14700.0
2011-02-03 09:45:00,56.76,57.12,56.76,57.1,35800.0,42.5033,42.7729,42.5033,42.7579,35800.0
2011-02-03 09:50:00,57.12,57.17,57.07,57.12,21800.0,42.7729,42.8104,42.7355,42.7729,21800.0
2011-02-03 09:55:00,57.12,57.3,57.0,57.3,23100.0,42.7729,42.9077,42.6831,42.9077,23100.0
2011-02-03 10:00:00,57.29,57.36,57.09,57.11,26900.0,42.9002,42.9526,42.7505,42.7654,26900.0
2011-02-03 10:05:00,57.12,57.12,56.8,56.91,33700.0,42.7729,42.7729,42.5333,42.6157,33700.0
2011-02-03 10:10:00,56.9,56.91,56.39,56.52,67200.0,42.6082,42.6157,42.2263,42.3236,67200.0
2011-02-03 10:15:00,56.51,56.68,56.37,56.62,43400.0,42.3161,42.4434,42.2113,42.3985,43400.0
2011-02-03 10:20:00,56.62,56.78,56.55,56.72,25100.0,42.3985,42.5183,42.3461,42.4734,25100.0
2011-02-03 10:25:00,56.74,56.91,56.68,56.85,23900.0,42.4884,42.6157,42.4434,42.5707,23900.0
2011-02-03 10:30:00,56.88,56.88,56.74,56.8,21000.0,42.5932,42.5932,42.4884,42.5333,21000.0
2011-02-03 10:35:00,56.79,57.0,56.74,56.98,23500.0,42.5258,42.6831,42.4884,42.6681,23500.0
2011-02-03 10:40:00,57.0,57.01,56.89,56.93,16400.0,42.6831,42.6906,42.6007,42.6306,16400.0
2011-02-03 10:45:00,56.9,57.02,56.85,56.85,25800.0,42.6082,42.698,42.5707,42.5707,25800.0
2011-02-03 10:50:00,56.87,56.87,56.72,56.74,26200.0,42.5857,42.5857,42.4734,42.4884,26200.0
2011-02-03 10:55:00,56.72,56.93,56.7,56.83,32300.0,42.4734,42.6306,42.4584,42.5558,32300.0
2011-02-03 11:00:00,56.83,56.83,56.61,56.73,29800.0,42.5558,42.5558,42.391,42.4809,29800.0
2011-02-03 11:05:00,56.74,56.75,56.55,56.57,16700.0,42.4884,42.4959,42.3461,42.3611,16700.0
2011-02-03 11:10:00,56.57,56.78,56.53,56.78,19300.0,42.3611,42.5183,42.3311,42.5183,19300.0
2011-02-03 11:15:00,56.78,56.85,56.73,56.77,15700.0,42.5183,42.5707,42.4809,42.5108,15700.0
2011-02-03 11:20:00,56.76,56.88,56.73,56.81,15900.0,42.5033,42.5932,42.4809,42.5408,15900.0
2011-02-03 11:25:00,56.81,56.82,56.69,56.79,13500.0,42.5408,42.5483,42.4509,42.5258,13500.0
2011-02-03 11:30:00,56.79,56.97,56.77,56.97,17600.0,42.5258,42.6606,42.5108,42.6606,17600.0
2011-02-03 11:35:00,57.0,57.18,56.96,57.11,21600.0,42.6831,42.8179,42.6531,42.7654,21600.0
2011-02-03 11:40:00,57.09,57.13,57.06,57.1,3900.0,42.7505,42.7804,42.728,42.7579,3900.0
2011-02-03 11:45:00,57.13,57.24,57.05,57.05,18300.0,42.7804,42.8628,42.7205,42.7205,18300.0
2011-02-03 11:50:00,57.05,57.14,57.05,57.14,9300.0,42.7205,42.7879,42.7205,42.7879,9300.0
2011-02-03 11:55:00,57.1,57.22,57.07,57.22,7400.0,42.7579,42.8478,42.7355,42.8478,7400.0
2011-02-03 12:00:00,57.17,57.3,57.17,57.25,19700.0,42.8104,42.9077,42.8104,42.8703,19700.0
2011-02-03 12:05:00,57.23,57.25,57.12,57.13,15600.0,42.8553,42.8703,42.7729,42.7804,15600.0
2011-02-03 12:10:00,57.13,57.16,57.06,57.07,15600.0,42.7804,42.8029,42.728,42.7355,15600.0
2011-02-03 12:15:00,57.07,57.14,57.04,57.12,14800.0,42.7355,42.7879,42.713,42.7729,14800.0
2011-02-03 12:20:00,57.11,57.14,57.09,57.1,7100.0,42.7654,42.7879,42.7505,42.7579,7100.0
2011-02-03 12:25:00,57.1,57.16,57.09,57.14,16900.0,42.7579,42.8029,42.7505,42.7879,16900.0
2011-02-03 12:30:00,57.15,57.15,57.01,57.03,7900.0,42.7954,42.7954,42.6906,42.7055,7900.0
2011-02-03 12:35:00,57.0,57.04,56.96,57.01,10100.0,42.6831,42.713,42.6531,42.6906,10100.0
2011-02-03 12:40:00,57.0,57.05,56.94,57.04,26900.0,42.6831,42.7205,42.6381,42.713,26900.0
2011-02-03 12:45:00,57.03,57.13,57.01,57.12,36000.0,42.7055,42.7804,42.6906,42.7729,36000.0
2011-02-03 12:50:00,57.12,57.22,57.1,57.21,10600.0,42.7729,42.8478,42.7579,42.8403,10600.0
2011-02-03 12:55:00,57.22,57.23,57.12,57.21,9600.0,42.8478,42.8553,42.7729,42.8403,9600.0
2011-02-03 13:00:00,57.22,57.28,57.22,57.25,15900.0,42.8478,42.8927,42.8478,42.8703,15900.0
2011-02-03 13:05:00,57.25,57.29,57.24,57.26,12400.0,42.8703,42.9002,42.8628,42.8778,12400.0
2011-02-03 13:10:00,57.26,57.29,57.24,57.27,9100.0,42.8778,42.9002,42.8628,42.8852,9100.0
2011-02-03 13:15:00,57.27,57.28,57.21,57.25,8300.0,42.8852,42.8927,42.8403,42.8703,8300.0
2011-02-03 13:20:00,57.25,57.31,57.24,57.3,7700.0,42.8703,42.9152,42.8628,42.9077,7700.0
2011-02-03 13:25:00,57.3,57.35,57.29,57.31,14300.0,42.9077,42.9452,42.9002,42.9152,14300.0
2011-02-03 13:30:00,57.31,57.37,57.31,57.35,31800.0,42.9152,42.9601,42.9152,42.9452,31800.0
2011-02-03 13:35:00,57.36,57.39,57.35,57.35,6400.0,42.9526,42.9751,42.9452,42.9452,6400.0
2011-02-03 13:40:00,57.35,57.38,57.23,57.26,35200.0,42.9452,42.9676,42.8553,42.8778,35200.0
2011-02-03 13:45:00,57.27,57.32,57.25,57.3,26700.0,42.8852,42.9227,42.8703,42.9077,26700.0
2011-02-03 13:50:00,57.3,57.32,57.25,57.25,10000.0,42.9077,42.9227,42.8703,42.8703,10000.0
2011-02-03 13:55:00,57.25,57.29,57.24,57.25,7400.0,42.8703,42.9002,42.8628,42.8703,7400.0
2011-02-03 14:00:00,57.23,57.31,57.23,57.27,10700.0,42.8553,42.9152,42.8553,42.8852,10700.0
2011-02-03 14:05:00,57.25,57.26,57.18,57.25,33000.0,42.8703,42.8778,42.8179,42.8703,33000.0
2011-02-03 14:10:00,57.24,57.24,57.17,57.17,30500.0,42.8628,42.8628,42.8104,42.8104,30500.0
2011-02-03 14:15:00,57.17,57.3,57.16,57.3,16700.0,42.8104,42.9077,42.8029,42.9077,16700.0
2011-02-03 14:20:00,57.29,57.31,57.25,57.27,14200.0,42.9002,42.9152,42.8703,42.8852,14200.0
2011-02-03 14:25:00,57.27,57.3,57.23,57.26,7900.0,42.8852,42.9077,42.8553,42.8778,7900.0
2011-02-03 14:30:00,57.26,57.28,57.22,57.25,8500.0,42.8778,42.8927,42.8478,42.8703,8500.0
2011-02-03 14:35:00,57.25,57.27,57.23,57.26,9200.0,42.8703,42.8852,42.8553,42.8778,9200.0
2011-02-03 14:40:00,57.26,57.27,57.22,57.26,14200.0,42.8778,42.8852,42.8478,42.8778,14200.0
2011-02-03 14:45:00,57.26,57.27,57.21,57.25,10300.0,42.8778,42.8852,42.8403,42.8703,10300.0
2011-02-03 14:50:00,57.26,57.35,57.25,57.35,24900.0,42.8778,42.9452,42.8703,42.9452,24900.0
2011-02-03 14:55:00,57.33,57.41,57.27,57.31,21300.0,42.9302,42.9901,42.8852,42.9152,21300.0
2011-02-03 15:00:00,57.32,57.5,57.32,57.45,29000.0,42.9227,43.0575,42.9227,43.02,29000.0
2011-02-03 15:05:00,57.45,57.51,57.45,57.49,14600.0,43.02,43.065,43.02,43.05,14600.0
2011-02-03 15:10:00,57.49,57.52,57.42,57.42,24300.0,43.05,43.0725,42.9976,42.9976,24300.0
2011-02-03 15:15:00,57.42,57.47,57.41,57.43,27600.0,42.9976,43.035,42.9901,43.0051,27600.0
2011-02-03 15:20:00,57.42,57.49,57.4,57.42,25400.0,42.9976,43.05,42.9826,42.9976,25400.0
2011-02-03 15:25:00,57.41,57.5,57.4,57.48,29300.0,42.9901,43.0575,42.9826,43.0425,29300.0
2011-02-03 15:30:00,57.5,57.55,57.48,57.55,30500.0,43.0575,43.0949,43.0425,43.0949,30500.0
2011-02-03 15:35:00,57.54,57.61,57.54,57.56,22300.0,43.0874,43.1398,43.0874,43.1024,22300.0
2011-02-03 15:40:00,57.56,57.56,57.48,57.49,24100.0,43.1024,43.1024,43.0425,43.05,24100.0
2011-02-03 15:45:00,57.48,57.5,57.34,57.35,108300.0,43.0425,43.0575,42.9377,42.9452,108300.0
2011-02-03 15:50:00,57.35,57.35,57.24,57.25,148300.0,42.9452,42.9452,42.8628,42.8703,148300.0
2011-02-03 15:55:00,57.24,57.24,57.0,57.01,268000.0,42.8628,42.8628,42.6831,42.6906,268000.0
2011-02-04 09:30:00,57.37,58.11,57.34,58.08,146800.0,42.9601,43.5143,42.9377,43.4918,146800.0
2011-02-04 09:35:00,58.09,58.13,57.72,57.88,98400.0,43.4993,43.5292,43.2222,43.342,98400.0
2011-02-04 09:40:00,57.88,57.93,57.63,57.64,135900.0,43.342,43.3795,43.1548,43.1623,135900.0
2011-02-04 09:45:00,57.65,57.78,57.38,57.77,48600.0,43.1698,43.2671,42.9676,43.2597,48600.0
2011-02-04 09:50:00,57.77,57.88,57.71,57.87,35500.0,43.2597,43.342,43.2147,43.3345,35500.0
2011-02-04 09:55:00,57.88,57.91,57.72,57.77,15300.0,43.342,43.3645,43.2222,43.2597,15300.0
2011-02-04 10:00:00,57.77,58.0,57.76,57.98,32400.0,43.2597,43.4319,43.2522,43.4169,32400.0
2011-02-04 10:05:00,57.96,58.01,57.88,57.99,37600.0,43.4019,43.4394,43.342,43.4244,37600.0
2011-02-04 10:10:00,57.99,58.01,57.8,57.87,41300.0,43.4244,43.4394,43.2821,43.3345,41300.0
2011-02-04 10:15:00,57.88,57.95,57.79,57.95,31100.0,43.342,43.3945,43.2746,43.3945,31100.0
2011-02-04 10:20:00,57.95,58.01,57.91,57.98,75400.0,43.3945,43.4394,43.3645,43.4169,75400.0
2011-02-04 10:25:00,57.97,58.0,57.9,57.98,44200.0,43.4094,43.4319,43.357,43.4169,44200.0
2011-02-04 10:30:00,57.99,58.0,57.83,57.83,17400.0,43.4244,43.4319,43.3046,43.3046,17400.0
2011-02-04 10:35:00,57.82,57.83,57.68,57.77,30500.0,43.2971,43.3046,43.1923,43.2597,30500.0
2011-02-04 10:40:00,57.79,57.79,57.59,57.64,43900.0,43.2746,43.2746,43.1249,43.1623,43900.0
2011-02-04 10:45:00,57.68,57.73,57.58,57.68,13500.0,43.1923,43.2297,43.1174,43.1923,13500.0
2011-02-04 10:50:00,57.67,57.67,57.33,57.34,40100.0,43.1848,43.1848,42.9302,42.9377,40100.0
2011-02-04 10:55:00,57.37,57.58,57.32,57.52,23500.0,42.9601,43.1174,42.9227,43.0725,23500.0
2011-02-04 11:00:00,57.5,57.56,57.3,57.32,38100.0,43.0575,43.1024,42.9077,42.9227,38100.0
2011-02-04 11:05:00,57.33,57.65,57.33,57.63,29400.0,42.9302,43.1698,42.9302,43.1548,29400.0
2011-02-04 11:10:00,57.65,57.82,57.6,57.8,24000.0,43.1698,43.2971,43.1324,43.2821,24000.0
2011-02-04 11:15:00,57.8,57.8,57.62,57.74,23300.0,43.2821,43.2821,43.1473,43.2372,23300.0
2011-02-04 11:20:00,57.76,57.89,57.64,57.87,37600.0,43.2522,43.3495,43.1623,43.3345,37600.0
2011-02-04 11:25:00,57.88,57.9,57.69,57.84,22100.0,43.342,43.357,43.1998,43.3121,22100.0
2011-02-04 11:30:00,57.85,57.87,57.73,57.73,19500.0,43.3196,43.3345,43.2297,43.2297,19500.0
2011-02-04 11:35:00,57.74,57.77,57.68,57.68,18100.0,43.2372,43.2597,43.1923,43.1923,18100.0
2011-02-04 11:40:00,57.69,57.69,57.55,57.66,14600.0,43.1998,43.1998,43.0949,43.1773,14600.0
2011-02-04 11:45:00,57.65,57.65,57.55,57.61,17900.0,43.1698,43.1698,43.0949,43.1398,17900.0
2011-02-04 11:50:00,57.6,57.65,57.48,57.52,24500.0,43.1324,43.1698,43.0425,43.0725,24500.0
2011-02-04 11:55:00,57.53,57.53,57.45,57.52,16600.0,43.0799,43.0799,43.02,43.0725,16600.0
2011-02-04 12:00:00,57.52,57.56,57.48,57.56,20100.0,43.0725,43.1024,43.0425,43.1024,20100.0
2011-02-04 12:05:00,57.55,57.56,57.46,57.46,13100.0,43.0949,43.1024,43.0275,43.0275,13100.0
2011-02-04 12:10:00,57.47,57.48,57.35,57.43,12800.0,43.035,43.0425,42.9452,43.0051,12800.0
2011-02-04 12:15:00,57.43,57.47,57.43,57.45,12400.0,43.0051,43.035,43.0051,43.02,12400.0
2011-02-04 12:20:00,57.45,57.49,57.45,57.48,11900.0,43.02,43.05,43.02,43.0425,11900.0
2011-02-04 12:25:00,57.47,57.51,57.4,57.45,36000.0,43.035,43.065,42.9826,43.02,36000.0
2011-02-04 12:30:00,57.45,57.49,57.36,57.47,57000.0,43.02,43.05,42.9526,43.035,57000.0
2011-02-04 12:35:00,57.46,57.47,57.43,57.45,15300.0,43.0275,43.035,43.0051,43.02,15300.0
2011-02-04 12:40:00,57.45,57.5,57.45,57.48,14100.0,43.02,43.0575,43.02,43.0425,14100.0
2011-02-04 12:45:00,57.5,57.5,57.45,57.5,19100.0,43.0575,43.0575,43.02,43.0575,19100.0
2011-02-04 12:50:00,57.5,57.5,57.46,57.5,14600.0,43.0575,43.0575,43.0275,43.0575,14600.0
2011-02-04 12:55:00,57.48,57.52,57.46,57.51,12700.0,43.0425,43.0725,43.0275,43.065,12700.0
2011-02-04 13:00:00,57.51,57.51,57.43,57.47,19600.0,43.065,43.065,43.0051,43.035,19600.0
2011-02-04 13:05:00,57.48,57.51,57.45,57.51,9100.0,43.0425,43.065,43.02,43.065,9100.0
2011-02-04 13:10:00,57.5,57.62,57.49,57.61,66800.0,43.0575,43.1473,43.05,43.1398,66800.0
2011-02-04 13:15:00,57.61,57.74,57.6,57.7,100100.0,43.1398,43.2372,43.1324,43.2072,100100.0
2011-02-04 13:20:00,57.7,57.77,57.68,57.75,56800.0,43.2072,43.2597,43.1923,43.2447,56800.0
2011-02-04 13:25:00,57.75,57.79,57.7,57.73,27900.0,43.2447,43.2746,43.2072,43.2297,27900.0
2011-02-04 13:30:00,57.75,57.79,57.75,57.78,25400.0,43.2447,43.2746,43.2447,43.2671,25400.0
2011-02-04 13:35:00,57.78,57.78,57.71,57.74,14600.0,43.2671,43.2671,43.2147,43.2372,14600.0
2011-02-04 13:40:00,57.73,57.76,57.66,57.69,14600.0,43.2297,43.2522,43.1773,43.1998,14600.0
2011-02-04 13:45:00,57.69,57.74,57.69,57.71,15700.0,43.1998,43.2372,43.1998,43.2147,15700.0
2011-02-04 13:50:00,57.71,57.74,57.69,57.7,23700.0,43.2147,43.2372,43.1998,43.2072,23700.0
2011-02-04 13:55:00,57.7,57.76,57.69,57.76,27400.0,43.2072,43.2522,43.1998,43.2522,27400.0
2011-02-04 14:00:00,57.76,57.76,57.6,57.64,19300.0,43.2522,43.2522,43.1324,43.1623,19300.0
2011-02-04 14:05:00,57.64,57.72,57.61,57.65,18100.0,43.1623,43.2222,43.1398,43.1698,18100.0
2011-02-04 14:10:00,57.64,57.69,57.58,57.69,12900.0,43.1623,43.1998,43.1174,43.1998,12900.0
2011-02-04 14:15:00,57.69,57.75,57.68,57.74,16000.0,43.1998,43.2447,43.1923,43.2372,16000.0
2011-02-04 14:20:00,57.73,57.73,57.66,57.67,9500.0,43.2297,43.2297,43.1773,43.1848,9500.0
2011-02-04 14:25:00,57.68,57.79,57.68,57.77,34100.0,43.1923,43.2746,43.1923,43.2597,34100.0
2011-02-04 14:30:00,57.77,57.77,57.71,57.74,24200.0,43.2597,43.2597,43.2147,43.2372,24200.0
2011-02-04 14:35:00,57.74,57.76,57.7,57.72,13600.0,43.2372,43.2522,43.2072,43.2222,13600.0
2011-02-04 14:40:00,57.73,57.75,57.7,57.75,23800.0,43.2297,43.2447,43.2072,43.2447,23800.0
2011-02-04 14:45:00,57.75,57.78,57.73,57.76,22400.0,43.2447,43.2671,43.2297,43.2522,22400.0
2011-02-04 14:50:00,57.76,57.79,57.75,57.76,25500.0,43.2522,43.2746,43.2447,43.2522,25500.0
2011-02-04 14:55:00,57.76,57.8,57.75,57.79,45800.0,43.2522,43.2821,43.2447,43.2746,45800.0
2011-02-04 15:00:00,57.78,57.84,57.69,57.72,41200.0,43.2671,43.3121,43.1998,43.2222,41200.0
2011-02-04 15:05:00,57.71,57.77,57.67,57.75,12600.0,43.2147,43.2597,43.1848,43.2447,12600.0
2011-02-04 15:10:00,57.75,57.79,57.72,57.79,12700.0,43.2447,43.2746,43.2222,43.2746,12700.0
2011-02-04 15:15:00,57.79,57.87,57.78,57.86,24000.0,43.2746,43.3345,43.2671,43.3271,24000.0
2011-02-04 15:20:00,57.86,57.93,57.86,57.88,31100.0,43.3271,43.3795,43.3271,43.342,31100.0
2011-02-04 15:25:00,57.88,57.91,57.83,57.83,19300.0,43.342,43.3645,43.3046,43.3046,19300.0
2011-02-04 15:30:00,57.84,57.92,57.84,57.9,40500.0,43.3121,43.372,43.3121,43.357,40500.0
2011-02-04 15:35:00,57.9,57.9,57.84,57.86,49900.0,43.357,43.357,43.3121,43.3271,49900.0
2011-02-04 15:40:00,57.86,57.88,57.75,57.78,48100.0,43.3271,43.342,43.2447,43.2671,48100.0
2011-02-04 15:45:00,57.78,57.96,57.78,57.93,65200.0,43.2671,43.4019,43.2671,43.3795,65200.0
2011-02-04 15:50:00,57.94,57.97,57.86,57.91,70600.0,43.387,43.4094,43.3271,43.3645,70600.0
2011-02-04 15:55:00,57.91,57.95,57.86,57.92,111600.0,43.3645,43.3945,43.3271,43.372,111600.0
2011-02-07 09:30:00,58.59,58.91,58.49,58.75,163800.0,43.8737,44.1133,43.7988,43.9935,163800.0
2011-02-07 09:35:00,58.75,58.84,58.51,58.82,148100.0,43.9935,44.0609,43.8138,44.0459,148100.0
2011-02-07 09:40:00,58.83,58.95,58.79,58.86,93200.0,44.0534,44.1433,44.0235,44.0759,93200.0
2011-02-07 09:45:00,58.88,58.93,58.79,58.91,72200.0,44.0909,44.1283,44.0235,44.1133,72200.0
2011-02-07 09:50:00,58.92,58.95,58.75,58.76,45500.0,44.1208,44.1433,43.9935,44.001,45500.0
2011-02-07 09:55:00,58.75,58.76,58.57,58.7,57700.0,43.9935,44.001,43.8587,43.9561,57700.0
2011-02-07 10:00:00,58.7,58.94,58.7,58.86,57600.0,43.9561,44.1358,43.9561,44.0759,57600.0
2011-02-07 10:05:00,58.86,58.91,58.75,58.91,24300.0,44.0759,44.1133,43.9935,44.1133,24300.0
2011-02-07 10:10:00,58.9,59.0,58.86,58.96,55100.0,44.1058,44.1807,44.0759,44.1508,55100.0
2011-02-07 10:15:00,58.96,58.99,58.82,58.9,37700.0,44.1508,44.1732,44.0459,44.1058,37700.0
2011-02-07 10:20:00,58.93,59.02,58.85,58.86,43700.0,44.1283,44.1957,44.0684,44.0759,43700.0
2011-02-07 10:25:00,58.88,59.0,58.84,58.97,23700.0,44.0909,44.1807,44.0609,44.1583,23700.0
2011-02-07 10:30:00,58.97,59.02,58.86,58.87,30800.0,44.1583,44.1957,44.0759,44.0834,30800.0
2011-02-07 10:35:00,58.89,58.9,58.81,58.84,23800.0,44.0983,44.1058,44.0384,44.0609,23800.0
2011-02-07 10:40:00,58.86,58.96,58.84,58.92,20900.0,44.0759,44.1508,44.0609,44.1208,20900.0
2011-02-07 10:45:00,58.91,58.96,58.91,58.93,15900.0,44.1133,44.1508,44.1133,44.1283,15900.0
2011-02-07 10:50:00,58.94,58.99,58.87,58.88,23100.0,44.1358,44.1732,44.0834,44.0909,23100.0
2011-02-07 10:55:00,58.88,59.0,58.86,58.98,20100.0,44.0909,44.1807,44.0759,44.1657,20100.0
2011-02-07 11:00:00,58.98,59.29,58.98,59.28,99500.0,44.1657,44.3979,44.1657,44.3904,99500.0
2011-02-07 11:05:00,59.29,59.32,59.23,59.3,32300.0,44.3979,44.4203,44.3529,44.4054,32300.0
2011-02-07 11:10:00,59.31,59.4,59.3,59.35,48700.0,44.4129,44.4802,44.4054,44.4428,48700.0
2011-02-07 11:15:00,59.36,59.48,59.36,59.38,35900.0,44.4503,44.5402,44.4503,44.4653,35900.0
2011-02-07 11:20:00,59.39,59.4,59.2,59.22,39900.0,44.4728,44.4802,44.3305,44.3455,39900.0
2011-02-07 11:25:00,59.21,59.33,59.16,59.32,28100.0,44.338,44.4278,44.3005,44.4203,28100.0
2011-02-07 11:30:00,59.33,59.41,59.32,59.36,16900.0,44.4278,44.4877,44.4203,44.4503,16900.0
2011-02-07 11:35:00,59.36,59.38,59.33,59.35,18500.0,44.4503,44.4653,44.4278,44.4428,18500.0
2011-02-07 11:40:00,59.35,59.38,59.31,59.34,25700.0,44.4428,44.4653,44.4129,44.4353,25700.0
2011-02-07 11:45:00,59.33,59.37,59.27,59.28,41500.0,44.4278,44.4578,44.3829,44.3904,41500.0
2011-02-07 11:50:00,59.28,59.29,59.18,59.22,37800.0,44.3904,44.3979,44.3155,44.3455,37800.0
2011-02-07 11:55:00,59.22,59.23,59.15,59.21,16400.0,44.3455,44.3529,44.293,44.338,16400.0
2011-02-07 12:00:00,59.21,59.34,59.21,59.33,27600.0,44.338,44.4353,44.338,44.4278,27600.0
2011-02-07 12:05:00,59.34,59.34,59.25,59.26,39200.0,44.4353,44.4353,44.3679,44.3754,39200.0
2011-02-07 12:10:00,59.26,59.29,59.23,59.28,34400.0,44.3754,44.3979,44.3529,44.3904,34400.0
2011-02-07 12:15:00,59.25,59.28,59.25,59.25,27700.0,44.3679,44.3904,44.3679,44.3679,27700.0
2011-02-07 12:20:00,59.25,59.26,59.23,59.25,19400.0,44.3679,44.3754,44.3529,44.3679,19400.0
2011-02-07 12:25:00,59.26,59.27,59.23,59.25,19200.0,44.3754,44.3829,44.3529,44.3679,19200.0
2011-02-07 12:30:00,59.25,59.3,59.24,59.3,21900.0,44.3679,44.4054,44.3604,44.4054,21900.0
2011-02-07 12:35:00,59.3,59.31,59.2,59.22,21100.0,44.4054,44.4129,44.3305,44.3455,21100.0
2011-02-07 12:40:00,59.22,59.22,59.15,59.21,41900.0,44.3455,44.3455,44.293,44.338,41900.0
2011-02-07 12:45:00,59.22,59.25,59.19,59.23,51200.0,44.3455,44.3679,44.323,44.3529,51200.0
2011-02-07 12:50:00,59.24,59.25,59.19,59.2,58700.0,44.3604,44.3679,44.323,44.3305,58700.0
2011-02-07 12:55:00,59.19,59.19,59.11,59.11,13700.0,44.323,44.323,44.2631,44.2631,13700.0
2011-02-07 13:00:00,59.11,59.17,59.1,59.16,14700.0,44.2631,44.308,44.2556,44.3005,14700.0
2011-02-07 13:05:00,59.16,59.16,59.12,59.15,5800.0,44.3005,44.3005,44.2706,44.293,5800.0
2011-02-07 13:10:00,59.14,59.17,59.13,59.17,11500.0,44.2856,44.308,44.2781,44.308,11500.0
2011-02-07 13:15:00,59.15,59.17,59.08,59.09,16900.0,44.293,44.308,44.2406,44.2481,16900.0
2011-02-07 13:20:00,59.08,59.12,59.06,59.09,18000.0,44.2406,44.2706,44.2256,44.2481,18000.0
2011-02-07 13:25:00,59.08,59.09,58.97,58.99,50700.0,44.2406,44.2481,44.1583,44.1732,50700.0
2011-02-07 13:30:00,58.99,59.02,58.9,58.91,29400.0,44.1732,44.1957,44.1058,44.1133,29400.0
2011-02-07 13:35:00,58.92,58.92,58.77,58.82,53700.0,44.1208,44.1208,44.0085,44.0459,53700.0
2011-02-07 13:40:00,58.83,58.87,58.83,58.86,8300.0,44.0534,44.0834,44.0534,44.0759,8300.0
2011-02-07 13:45:00,58.87,58.89,58.86,58.89,17800.0,44.0834,44.0983,44.0759,44.0983,17800.0
2011-02-07 13:50:00,58.88,58.99,58.88,58.98,17000.0,44.0909,44.1732,44.0909,44.1657,17000.0
2011-02-07 13:55:00,58.98,59.03,58.95,59.0,37700.0,44.1657,44.2032,44.1433,44.1807,37700.0
2011-02-07 14:00:00,59.03,59.03,58.98,58.99,16800.0,44.2032,44.2032,44.1657,44.1732,16800.0
2011-02-07 14:05:00,58.99,58.99,58.9,58.92,52700.0,44.1732,44.1732,44.1058,44.1208,52700.0
2011-02-07 14:10:00,58.91,58.92,58.81,58.83,22400.0,44.1133,44.1208,44.0384,44.0534,22400.0
2011-02-07 14:15:00,58.82,58.84,58.8,58.82,14100.0,44.0459,44.0609,44.031,44.0459,14100.0
2011-02-07 14:20:00,58.81,58.89,58.81,58.86,23900.0,44.0384,44.0983,44.0384,44.0759,23900.0
2011-02-07 14:25:00,58.85,58.87,58.78,58.79,18200.0,44.0684,44.0834,44.016,44.0235,18200.0
2011-02-07 14:30:00,58.79,58.81,58.73,58.75,37900.0,44.0235,44.0384,43.9785,43.9935,37900.0
2011-02-07 14:35:00,58.74,58.75,58.66,58.68,36700.0,43.986,43.9935,43.9261,43.9411,36700.0
2011-02-07 14:40:00,58.68,58.76,58.68,58.75,27600.0,43.9411,44.001,43.9411,43.9935,27600.0
2011-02-07 14:45:00,58.76,58.77,58.65,58.7,29300.0,44.001,44.0085,43.9186,43.9561,29300.0
2011-02-07 14:50:00,58.7,58.73,58.63,58.63,24600.0,43.9561,43.9785,43.9037,43.9037,24600.0
2011-02-07 14:55:00,58.63,58.64,58.39,58.48,80200.0,43.9037,43.9111,43.7239,43.7913,80200.0
2011-02-07 15:00:00,58.49,58.65,58.41,58.59,68800.0,43.7988,43.9186,43.7389,43.8737,68800.0
2011-02-07 15:05:00,58.59,58.63,58.56,58.62,19100.0,43.8737,43.9037,43.8512,43.8962,19100.0
2011-02-07 15:10:00,58.62,58.62,58.47,58.49,32200.0,43.8962,43.8962,43.7838,43.7988,32200.0
2011-02-07 15:15:00,58.48,58.56,58.48,58.53,48600.0,43.7913,43.8512,43.7913,43.8288,48600.0
2011-02-07 15:20:00,58.53,58.6,58.52,58.6,36300.0,43.8288,43.8812,43.8213,43.8812,36300.0
2011-02-07 15:25:00,58.59,58.67,58.59,58.64,38800.0,43.8737,43.9336,43.8737,43.9111,38800.0
2011-02-07 15:30:00,58.64,58.73,58.63,58.69,40400.0,43.9111,43.9785,43.9037,43.9486,40400.0
2011-02-07 15:35:00,58.7,58.76,58.67,58.75,60500.0,43.9561,44.001,43.9336,43.9935,60500.0
2011-02-07 15:40:00,58.76,58.81,58.74,58.79,83900.0,44.001,44.0384,43.986,44.0235,83900.0
2011-02-07 15:45:00,58.8,58.84,58.77,58.81,80800.0,44.031,44.0609,44.0085,44.0384,80800.0
2011-02-07 15:50:00,58.82,58.85,58.7,58.71,116600.0,44.0459,44.0684,43.9561,43.9636,116600.0
2011-02-07 15:55:00,58.71,58.71,58.58,58.61,226300.0,43.9636,43.9636,43.8662,43.8887,226300.0
2011-02-08 09:30:00,58.74,58.75,58.25,58.64,87300.0,43.986,43.9935,43.6191,43.9111,87300.0
2011-02-08 09:35:00,58.64,59.1,58.6,58.8,92700.0,43.9111,44.2556,43.8812,44.031,92700.0
2011-02-08 09:40:00,58.79,58.79,58.31,58.32,52700.0,44.0235,44.0235,43.664,43.6715,52700.0
2011-02-08 09:45:00,58.33,58.67,58.3,58.66,44300.0,43.679,43.9336,43.6565,43.9261,44300.0
2011-02-08 09:50:00,58.68,58.81,58.63,58.8,25500.0,43.9411,44.0384,43.9037,44.031,25500.0
2011-02-08 09:55:00,58.8,58.97,58.77,58.95,32600.0,44.031,44.1583,44.0085,44.1433,32600.0
2011-02-08 10:00:00,58.95,59.12,58.95,59.11,59300.0,44.1433,44.2706,44.1433,44.2631,59300.0
2011-02-08 10:05:00,59.11,59.24,59.1,59.24,92800.0,44.2631,44.3604,44.2556,44.3604,92800.0
2011-02-08 10:10:00,59.24,59.28,59.1,59.2,48700.0,44.3604,44.3904,44.2556,44.3305,48700.0
2011-02-08 10:15:00,59.2,59.25,59.07,59.13,69700.0,44.3305,44.3679,44.2331,44.2781,69700.0
2011-02-08 10:20:00,59.14,59.3,59.1,59.22,44700.0,44.2856,44.4054,44.2556,44.3455,44700.0
2011-02-08 10:25:00,59.23,59.47,59.22,59.41,76800.0,44.3529,44.5327,44.3455,44.4877,76800.0
2011-02-08 10:30:00,59.41,59.43,59.3,59.33,29800.0,44.4877,44.5027,44.4054,44.4278,29800.0
2011-02-08 10:35:00,59.32,59.36,59.3,59.32,35300.0,44.4203,44.4503,44.4054,44.4203,35300.0
2011-02-08 10:40:00,59.33,59.39,59.31,59.32,36000.0,44.4278,44.4728,44.4129,44.4203,36000.0
2011-02-08 10:45:00,59.33,59.5,59.32,59.5,55100.0,44.4278,44.5551,44.4203,44.5551,55100.0
2011-02-08 10:50:00,59.5,59.56,59.34,59.38,60200.0,44.5551,44.6001,44.4353,44.4653,60200.0
2011-02-08 10:55:00,59.38,59.43,59.24,59.26,28600.0,44.4653,44.5027,44.3604,44.3754,28600.0
2011-02-08 11:00:00,59.26,59.35,59.18,59.19,41100.0,44.3754,44.4428,44.3155,44.323,41100.0
2011-02-08 11:05:00,59.2,59.25,59.1,59.22,53900.0,44.3305,44.3679,44.2556,44.3455,53900.0
2011-02-08 11:10:00,59.22,59.27,59.18,59.27,21700.0,44.3455,44.3829,44.3155,44.3829,21700.0
2011-02-08 11:15:00,59.26,59.32,59.23,59.23,18200.0,44.3754,44.4203,44.3529,44.3529,18200.0
2011-02-08 11:20:00,59.24,59.3,59.17,59.23,19000.0,44.3604,44.4054,44.308,44.3529,19000.0
2011-02-08 11:25:00,59.24,59.28,59.23,59.24,15800.0,44.3604,44.3904,44.3529,44.3604,15800.0
2011-02-08 11:30:00,59.24,59.34,59.24,59.28,20700.0,44.3604,44.4353,44.3604,44.3904,20700.0
2011-02-08 11:35:00,59.27,59.29,59.25,59.26,7100.0,44.3829,44.3979,44.3679,44.3754,7100.0
2011-02-08 11:40:00,59.27,59.32,59.21,59.22,16800.0,44.3829,44.4203,44.338,44.3455,16800.0
2011-02-08 11:45:00,59.21,59.33,59.21,59.33,23800.0,44.338,44.4278,44.338,44.4278,23800.0
2011-02-08 11:50:00,59.32,59.32,59.24,59.28,14200.0,44.4203,44.4203,44.3604,44.3904,14200.0
2011-02-08 11:55:00,59.28,59.34,59.25,59.33,22600.0,44.3904,44.4353,44.3679,44.4278,22600.0
2011-02-08 12:00:00,59.32,59.45,59.32,59.39,36400.0,44.4203,44.5177,44.4203,44.4728,36400.0
2011-02-08 12:05:00,59.39,59.43,59.32,59.37,16000.0,44.4728,44.5027,44.4203,44.4578,16000.0
2011-02-08 12:10:00,59.36,59.38,59.32,59.33,7600.0,44.4503,44.4653,44.4203,44.4278,7600.0
2011-02-08 12:15:00,59.36,59.42,59.34,59.41,15200.0,44.4503,44.4952,44.4353,44.4877,15200.0
2011-02-08 12:20:00,59.42,59.42,59.36,59.38,10700.0,44.4952,44.4952,44.4503,44.4653,10700.0
2011-02-08 12:25:00,59.38,59.41,59.38,59.39,11500.0,44.4653,44.4877,44.4653,44.4728,11500.0
2011-02-08 12:30:00,59.39,59.44,59.38,59.4,22400.0,44.4728,44.5102,44.4653,44.4802,22400.0
2011-02-08 12:35:00,59.4,59.4,59.36,59.38,12000.0,44.4802,44.4802,44.4503,44.4653,12000.0
2011-02-08 12:40:00,59.37,59.41,59.37,59.38,10600.0,44.4578,44.4877,44.4578,44.4653,10600.0
2011-02-08 12:45:00,59.39,59.41,59.35,59.36,9400.0,44.4728,44.4877,44.4428,44.4503,9400.0
2011-02-08 12:50:00,59.36,59.38,59.35,59.35,10800.0,44.4503,44.4653,44.4428,44.4428,10800.0
2011-02-08 12:55:00,59.35,59.35,59.26,59.28,10600.0,44.4428,44.4428,44.3754,44.3904,10600.0
2011-02-08 13:00:00,59.28,59.35,59.26,59.32,12900.0,44.3904,44.4428,44.3754,44.4203,12900.0
2011-02-08 13:05:00,59.33,59.38,59.33,59.37,9700.0,44.4278,44.4653,44.4278,44.4578,9700.0
2011-02-08 13:10:00,59.36,59.38,59.31,59.31,13200.0,44.4503,44.4653,44.4129,44.4129,13200.0
2011-02-08 13:15:00,59.3,59.34,59.27,59.29,9400.0,44.4054,44.4353,44.3829,44.3979,9400.0
2011-02-08 13:20:00,59.29,59.31,59.26,59.31,7900.0,44.3979,44.4129,44.3754,44.4129,7900.0
2011-02-08 13:25:00,59.32,59.34,59.25,59.26,10200.0,44.4203,44.4353,44.3679,44.3754,10200.0
2011-02-08 13:30:00,59.25,59.29,59.25,59.27,9100.0,44.3679,44.3979,44.3679,44.3829,9100.0
2011-02-08 13:35:00,59.26,59.26,59.14,59.15,26100.0,44.3754,44.3754,44.2856,44.293,26100.0
2011-02-08 13:40:00,59.15,59.18,59.13,59.16,8500.0,44.293,44.3155,44.2781,44.3005,8500.0
2011-02-08 13:45:00,59.16,59.17,59.07,59.1,31100.0,44.3005,44.308,44.2331,44.2556,31100.0
2011-02-08 13:50:00,59.1,59.14,59.08,59.08,13800.0,44.2556,44.2856,44.2406,44.2406,13800.0
2011-02-08 13:55:00,59.08,59.09,59.02,59.02,21900.0,44.2406,44.2481,44.1957,44.1957,21900.0
2011-02-08 14:00:00,59.02,59.07,59.01,59.05,30500.0,44.1957,44.2331,44.1882,44.2182,30500.0
2011-02-08 14:05:00,59.06,59.11,59.06,59.06,11700.0,44.2256,44.2631,44.2256,44.2256,11700.0
2011-02-08 14:10:00,59.07,59.1,59.06,59.07,13400.0,44.2331,44.2556,44.2256,44.2331,13400.0
2011-02-08 14:15:00,59.07,59.08,59.03,59.06,8800.0,44.2331,44.2406,44.2032,44.2256,8800.0
2011-02-08 14:20:00,59.06,59.1,59.04,59.07,18100.0,44.2256,44.2556,44.2107,44.2331,18100.0
2011-02-08 14:25:00,59.06,59.13,59.06,59.12,15200.0,44.2256,44.2781,44.2256,44.2706,15200.0
2011-02-08 14:30:00,59.13,59.2,59.13,59.15,15700.0,44.2781,44.3305,44.2781,44.293,15700.0
2011-02-08 14:35:00,59.14,59.22,59.12,59.22,36800.0,44.2856,44.3455,44.2706,44.3455,36800.0
2011-02-08 14:40:00,59.21,59.26,59.17,59.22,21600.0,44.338,44.3754,44.308,44.3455,21600.0
2011-02-08 14:45:00,59.22,59.22,59.16,59.17,10500.0,44.3455,44.3455,44.3005,44.308,10500.0
2011-02-08 14:50:00,59.18,59.21,59.11,59.12,20900.0,44.3155,44.338,44.2631,44.2706,20900.0
2011-02-08 14:55:00,59.11,59.14,59.08,59.14,12200.0,44.2631,44.2856,44.2406,44.2856,12200.0
2011-02-08 15:00:00,59.13,59.14,59.03,59.08,16700.0,44.2781,44.2856,44.2032,44.2406,16700.0
2011-02-08 15:05:00,59.09,59.18,59.06,59.17,34700.0,44.2481,44.3155,44.2256,44.308,34700.0
2011-02-08 15:10:00,59.18,59.22,59.15,59.17,34100.0,44.3155,44.3455,44.293,44.308,34100.0
2011-02-08 15:15:00,59.17,59.18,59.09,59.12,31100.0,44.308,44.3155,44.2481,44.2706,31100.0
2011-02-08 15:20:00,59.12,59.17,59.1,59.11,37400.0,44.2706,44.308,44.2556,44.2631,37400.0
2011-02-08 15:25:00,59.12,59.15,59.1,59.1,14700.0,44.2706,44.293,44.2556,44.2556,14700.0
2011-02-08 15:30:00,59.11,59.22,59.1,59.18,33300.0,44.2631,44.3455,44.2556,44.3155,33300.0
2011-02-08 15:35:00,59.19,59.21,59.17,59.2,28800.0,44.323,44.338,44.308,44.3305,28800.0
2011-02-08 15:40:00,59.19,59.27,59.18,59.22,37200.0,44.323,44.3829,44.3155,44.3455,37200.0
2011-02-08 15:45:00,59.21,59.25,59.18,59.25,38700.0,44.338,44.3679,44.3155,44.3679,38700.0
2011-02-08 15:50:00,59.23,59.25,59.17,59.19,44100.0,44.3529,44.3679,44.308,44.323,44100.0
2011-02-08 15:55:00,59.19,59.32,59.15,59.22,186800.0,44.323,44.4203,44.293,44.3455,186800.0
2011-02-09 09:30:00,59.11,59.19,58.51,58.67,80600.0,44.2631,44.323,43.8138,43.9336,80600.0
2011-02-09 09:35:00,58.69,59.12,58.68,58.98,55500.0,43.9486,44.2706,43.9411,44.1657,55500.0
2011-02-09 09:40:00,58.99,59.47,58.99,59.46,73600.0,44.1732,44.5327,44.1732,44.5252,73600.0
2011-02-09 09:45:00,59.47,59.47,59.22,59.28,30500.0,44.5327,44.5327,44.3455,44.3904,30500.0
2011-02-09 09:50:00,59.27,59.39,59.23,59.38,16100.0,44.3829,44.4728,44.3529,44.4653,16100.0
2011-02-09 09:55:00,59.4,59.6,59.4,59.6,55200.0,44.4802,44.63,44.4802,44.63,55200.0
2011-02-09 10:00:00,59.59,59.77,59.57,59.7,66400.0,44.6225,44.7573,44.6075,44.7049,66400.0
2011-02-09 10:05:00,59.7,59.82,59.65,59.65,46200.0,44.7049,44.7948,44.6675,44.6675,46200.0
2011-02-09 10:10:00,59.67,59.78,59.65,59.78,88000.0,44.6824,44.7648,44.6675,44.7648,88000.0
2011-02-09 10:15:00,59.78,59.79,59.68,59.78,38100.0,44.7648,44.7723,44.6899,44.7648,38100.0
2011-02-09 10:20:00,59.78,59.89,59.73,59.85,79400.0,44.7648,44.8472,44.7274,44.8172,79400.0
2011-02-09 10:25:00,59.85,59.87,59.77,59.82,31300.0,44.8172,44.8322,44.7573,44.7948,31300.0
2011-02-09 10:30:00,59.81,59.88,59.77,59.87,44300.0,44.7873,44.8397,44.7573,44.8322,44300.0
2011-02-09 10:35:00,59.86,59.96,59.86,59.95,53300.0,44.8247,44.8996,44.8247,44.8921,53300.0
2011-02-09 10:40:00,59.95,59.99,59.88,59.91,78200.0,44.8921,44.9221,44.8397,44.8621,78200.0
2011-02-09 10:45:00,59.92,59.97,59.92,59.94,23600.0,44.8696,44.9071,44.8696,44.8846,23600.0
2011-02-09 10:50:00,59.94,59.96,59.85,59.91,47300.0,44.8846,44.8996,44.8172,44.8621,47300.0
2011-02-09 10:55:00,59.92,59.98,59.82,59.96,63700.0,44.8696,44.9146,44.7948,44.8996,63700.0
2011-02-09 11:00:00,59.96,59.99,59.95,59.97,40600.0,44.8996,44.9221,44.8921,44.9071,40600.0
2011-02-09 11:05:00,59.97,59.99,59.93,59.96,28400.0,44.9071,44.9221,44.8771,44.8996,28400.0
2011-02-09 11:10:00,59.97,59.99,59.93,59.96,58300.0,44.9071,44.9221,44.8771,44.8996,58300.0
2011-02-09 11:15:00,59.96,59.96,59.62,59.72,68400.0,44.8996,44.8996,44.645,44.7199,68400.0
2011-02-09 11:20:00,59.72,59.73,59.61,59.71,73700.0,44.7199,44.7274,44.6375,44.7124,73700.0
2011-02-09 11:25:00,59.71,59.77,59.63,59.73,42000.0,44.7124,44.7573,44.6525,44.7274,42000.0
2011-02-09 11:30:00,59.73,59.83,59.7,59.75,25300.0,44.7274,44.8022,44.7049,44.7423,25300.0
2011-02-09 11:35:00,59.75,59.84,59.67,59.72,28400.0,44.7423,44.8097,44.6824,44.7199,28400.0
2011-02-09 11:40:00,59.72,59.8,59.72,59.8,24100.0,44.7199,44.7798,44.7199,44.7798,24100.0
2011-02-09 11:45:00,59.81,59.91,59.8,59.81,17300.0,44.7873,44.8621,44.7798,44.7873,17300.0
2011-02-09 11:50:00,59.8,59.8,59.73,59.74,9900.0,44.7798,44.7798,44.7274,44.7348,9900.0
2011-02-09 11:55:00,59.73,59.73,59.65,59.65,8500.0,44.7274,44.7274,44.6675,44.6675,8500.0
2011-02-09 12:00:00,59.65,59.71,59.62,59.71,28800.0,44.6675,44.7124,44.645,44.7124,28800.0
2011-02-09 12:05:00,59.7,59.79,59.65,59.73,25300.0,44.7049,44.7723,44.6675,44.7274,25300.0
2011-02-09 12:10:00,59.72,59.72,59.64,59.66,15000.0,44.7199,44.7199,44.66,44.6749,15000.0
2011-02-09 12:15:00,59.65,59.73,59.63,59.64,23200.0,44.6675,44.7274,44.6525,44.66,23200.0
2011-02-09 12:20:00,59.66,59.77,59.64,59.77,39300.0,44.6749,44.7573,44.66,44.7573,39300.0
2011-02-09 12:25:00,59.77,59.8,59.73,59.76,25400.0,44.7573,44.7798,44.7274,44.7498,25400.0
2011-02-09 12:30:00,59.77,59.77,59.72,59.76,27500.0,44.7573,44.7573,44.7199,44.7498,27500.0
2011-02-09 12:35:00,59.77,59.8,59.73,59.79,27900.0,44.7573,44.7798,44.7274,44.7723,27900.0
2011-02-09 12:40:00,59.79,59.8,59.74,59.76,60500.0,44.7723,44.7798,44.7348,44.7498,60500.0
2011-02-09 12:45:00,59.76,59.82,59.76,59.79,18900.0,44.7498,44.7948,44.7498,44.7723,18900.0
2011-02-09 12:50:00,59.8,59.81,59.74,59.78,18500.0,44.7798,44.7873,44.7348,44.7648,18500.0
2011-02-09 12:55:00,59.77,59.79,59.75,59.76,56800.0,44.7573,44.7723,44.7423,44.7498,56800.0
2011-02-09 13:00:00,59.76,59.86,59.75,59.86,56900.0,44.7498,44.8247,44.7423,44.8247,56900.0
2011-02-09 13:05:00,59.87,59.94,59.82,59.92,20300.0,44.8322,44.8846,44.7948,44.8696,20300.0
2011-02-09 13:10:00,59.92,59.97,59.91,59.95,27500.0,44.8696,44.9071,44.8621,44.8921,27500.0
2011-02-09 13:15:00,59.95,59.97,59.94,59.95,9200.0,44.8921,44.9071,44.8846,44.8921,9200.0
2011-02-09 13:20:00,59.94,59.99,59.93,59.96,38600.0,44.8846,44.9221,44.8771,44.8996,38600.0
2011-02-09 13:25:00,59.95,59.99,59.94,59.99,41000.0,44.8921,44.9221,44.8846,44.9221,41000.0
2011-02-09 13:30:00,59.98,59.99,59.94,59.95,26100.0,44.9146,44.9221,44.8846,44.8921,26100.0
2011-02-09 13:35:00,59.95,59.97,59.92,59.93,16800.0,44.8921,44.9071,44.8696,44.8771,16800.0
2011-02-09 13:40:00,59.92,59.96,59.92,59.93,23800.0,44.8696,44.8996,44.8696,44.8771,23800.0
2011-02-09 13:45:00,59.93,59.93,59.9,59.91,32600.0,44.8771,44.8771,44.8547,44.8621,32600.0
2011-02-09 13:50:00,59.9,59.94,59.9,59.93,18900.0,44.8547,44.8846,44.8547,44.8771,18900.0
2011-02-09 13:55:00,59.92,59.95,59.89,59.91,12800.0,44.8696,44.8921,44.8472,44.8621,12800.0
2011-02-09 14:00:00,59.89,59.89,59.79,59.81,40200.0,44.8472,44.8472,44.7723,44.7873,40200.0
2011-02-09 14:05:00,59.81,59.82,59.66,59.69,46100.0,44.7873,44.7948,44.6749,44.6974,46100.0
2011-02-09 14:10:00,59.69,59.72,59.66,59.7,63500.0,44.6974,44.7199,44.6749,44.7049,63500.0
2011-02-09 14:15:00,59.71,59.71,59.64,59.7,51500.0,44.7124,44.7124,44.66,44.7049,51500.0
2011-02-09 14:20:00,59.7,59.75,59.67,59.69,50200.0,44.7049,44.7423,44.6824,44.6974,50200.0
2011-02-09 14:25:00,59.67,59.75,59.65,59.72,91900.0,44.6824,44.7423,44.6675,44.7199,91900.0
2011-02-09 14:30:00,59.7,59.75,59.56,59.59,71600.0,44.7049,44.7423,44.6001,44.6225,71600.0
2011-02-09 14:35:00,59.59,59.59,59.43,59.43,35000.0,44.6225,44.6225,44.5027,44.5027,35000.0
2011-02-09 14:40:00,59.43,59.55,59.43,59.5,64600.0,44.5027,44.5926,44.5027,44.5551,64600.0
2011-02-09 14:45:00,59.5,59.54,59.42,59.47,58700.0,44.5551,44.5851,44.4952,44.5327,58700.0
2011-02-09 14:50:00,59.47,59.51,59.38,59.43,63300.0,44.5327,44.5626,44.4653,44.5027,63300.0
2011-02-09 14:55:00,59.43,59.48,59.4,59.42,27000.0,44.5027,44.5402,44.4802,44.4952,27000.0
2011-02-09 15:00:00,59.43,59.53,59.43,59.53,24900.0,44.5027,44.5776,44.5027,44.5776,24900.0
2011-02-09 15:05:00,59.52,59.55,59.5,59.51,35500.0,44.5701,44.5926,44.5551,44.5626,35500.0
2011-02-09 15:10:00,59.5,59.68,59.5,59.68,48700.0,44.5551,44.6899,44.5551,44.6899,48700.0
2011-02-09 15:15:00,59.68,59.73,59.62,59.63,33500.0,44.6899,44.7274,44.645,44.6525,33500.0
2011-02-09 15:20:00,59.62,59.68,59.62,59.62,50900.0,44.645,44.6899,44.645,44.645,50900.0
2011-02-09 15:25:00,59.62,59.66,59.61,59.63,37000.0,44.645,44.6749,44.6375,44.6525,37000.0
2011-02-09 15:30:00,59.62,59.65,59.61,59.63,76300.0,44.645,44.6675,44.6375,44.6525,76300.0
2011-02-09 15:35:00,59.63,59.67,59.62,59.63,50900.0,44.6525,44.6824,44.645,44.6525,50900.0
2011-02-09 15:40:00,59.63,59.66,59.55,59.65,66000.0,44.6525,44.6749,44.5926,44.6675,66000.0
2011-02-09 15:45:00,59.65,59.7,59.63,59.65,120500.0,44.6675,44.7049,44.6525,44.6675,120500.0
2011-02-09 15:50:00,59.65,59.77,59.63,59.76,132700.0,44.6675,44.7573,44.6525,44.7498,132700.0
2011-02-09 15:55:00,59.77,59.78,59.74,59.77,138500.0,44.7573,44.7648,44.7348,44.7573,138500.0
2011-02-10 09:30:00,59.1,59.36,59.03,59.32,75900.0,44.2556,44.4503,44.2032,44.4203,75900.0
2011-02-10 09:35:00,59.35,59.44,59.18,59.4,50400.0,44.4428,44.5102,44.3155,44.4802,50400.0
2011-02-10 09:40:00,59.38,59.65,59.35,59.57,39300.0,44.4653,44.6675,44.4428,44.6075,39300.0
2011-02-10 09:45:00,59.59,59.66,59.34,59.64,82200.0,44.6225,44.6749,44.4353,44.66,82200.0
2011-02-10 09:50:00,59.64,59.75,59.58,59.62,50300.0,44.66,44.7423,44.615,44.645,50300.0
2011-02-10 09:55:00,59.62,59.73,59.52,59.53,44400.0,44.645,44.7274,44.5701,44.5776,44400.0
2011-02-10 10:00:00,59.53,59.65,59.38,59.61,35700.0,44.5776,44.6675,44.4653,44.6375,35700.0
2011-02-10 10:05:00,59.61,59.86,59.59,59.8,45900.0,44.6375,44.8247,44.6225,44.7798,45900.0
2011-02-10 10:10:00,59.83,59.98,59.83,59.92,78700.0,44.8022,44.9146,44.8022,44.8696,78700.0
2011-02-10 10:15:00,59.93,60.33,59.92,60.18,251300.0,44.8771,45.1767,44.8696,45.0643,251300.0
2011-02-10 10:20:00,60.18,60.39,60.15,60.28,64200.0,45.0643,45.2216,45.0419,45.1392,64200.0
2011-02-10 10:25:00,60.26,60.34,60.22,60.27,201400.0,45.1242,45.1841,45.0943,45.1317,201400.0
2011-02-10 10:30:00,60.27,60.39,60.21,60.33,75300.0,45.1317,45.2216,45.0868,45.1767,75300.0
2011-02-10 10:35:00,60.34,60.39,60.16,60.17,88100.0,45.1841,45.2216,45.0494,45.0568,88100.0
2011-02-10 10:40:00,60.18,60.3,59.9,59.98,161800.0,45.0643,45.1542,44.8547,44.9146,161800.0
2011-02-10 10:45:00,59.98,60.07,59.95,60.02,202700.0,44.9146,44.982,44.8921,44.9445,202700.0
2011-02-10 10:50:00,59.99,60.0,59.83,59.93,109000.0,44.9221,44.9295,44.8022,44.8771,109000.0
2011-02-10 10:55:00,59.95,59.96,59.86,59.88,32400.0,44.8921,44.8996,44.8247,44.8397,32400.0
2011-02-10 11:00:00,59.88,60.0,59.84,59.98,30600.0,44.8397,44.9295,44.8097,44.9146,30600.0
2011-02-10 11:05:00,59.98,60.15,59.96,60.02,34100.0,44.9146,45.0419,44.8996,44.9445,34100.0
2011-02-10 11:10:00,60.02,60.09,59.98,60.08,17200.0,44.9445,44.9969,44.9146,44.9894,17200.0
2011-02-10 11:15:00,60.1,60.25,60.01,60.07,33100.0,45.0044,45.1167,44.937,44.982,33100.0
2011-02-10 11:20:00,60.08,60.18,59.99,60.13,23100.0,44.9894,45.0643,44.9221,45.0269,23100.0
2011-02-10 11:25:00,60.13,60.29,60.13,60.27,57800.0,45.0269,45.1467,45.0269,45.1317,57800.0
2011-02-10 11:30:00,60.28,60.38,60.23,60.25,40800.0,45.1392,45.2141,45.1018,45.1167,40800.0
2011-02-10 11:35:00,60.25,60.32,60.25,60.3,31200.0,45.1167,45.1692,45.1167,45.1542,31200.0
2011-02-10 11:40:00,60.3,60.3,60.05,60.08,20700.0,45.1542,45.1542,44.967,44.9894,20700.0
2011-02-10 11:45:00,60.09,60.24,60.09,60.18,18700.0,44.9969,45.1093,44.9969,45.0643,18700.0
2011-02-10 11:50:00,60.18,60.19,60.05,60.13,85800.0,45.0643,45.0718,44.967,45.0269,85800.0
2011-02-10 11:55:00,60.13,60.15,60.08,60.11,19500.0,45.0269,45.0419,44.9894,45.0119,19500.0
2011-02-10 12:00:00,60.1,60.16,60.06,60.09,24200.0,45.0044,45.0494,44.9745,44.9969,24200.0
2011-02-10 12:05:00,60.09,60.09,60.05,60.07,13200.0,44.9969,44.9969,44.967,44.982,13200.0
2011-02-10 12:10:00,60.06,60.19,60.06,60.19,27700.0,44.9745,45.0718,44.9745,45.0718,27700.0
2011-02-10 12:15:00,60.18,60.24,60.17,60.23,25700.0,45.0643,45.1093,45.0568,45.1018,25700.0
2011-02-10 12:20:00,60.23,60.27,60.19,60.26,30600.0,45.1018,45.1317,45.0718,45.1242,30600.0
2011-02-10 12:25:00,60.26,60.33,60.22,60.24,19900.0,45.1242,45.1767,45.0943,45.1093,19900.0
2011-02-10 12:30:00,60.25,60.29,60.17,60.18,13700.0,45.1167,45.1467,45.0568,45.0643,13700.0
2011-02-10 12:35:00,60.17,60.22,60.07,60.08,35900.0,45.0568,45.0943,44.982,44.9894,35900.0
2011-02-10 12:40:00,60.07,60.21,60.06,60.2,64100.0,44.982,45.0868,44.9745,45.0793,64100.0
2011-02-10 12:45:00,60.2,60.27,60.18,60.24,18200.0,45.0793,45.1317,45.0643,45.1093,18200.0
2011-02-10 12:50:00,60.25,60.3,60.23,60.24,15600.0,45.1167,45.1542,45.1018,45.1093,15600.0
2011-02-10 12:55:00,60.24,60.25,60.09,60.09,21000.0,45.1093,45.1167,44.9969,44.9969,21000.0
2011-02-10 13:00:00,60.1,60.14,60.08,60.09,42100.0,45.0044,45.0344,44.9894,44.9969,42100.0
2011-02-10 13:05:00,60.09,60.14,60.07,60.09,23400.0,44.9969,45.0344,44.982,44.9969,23400.0
2011-02-10 13:10:00,60.1,60.22,60.1,60.22,11800.0,45.0044,45.0943,45.0044,45.0943,11800.0
2011-02-10 13:15:00,60.22,60.3,60.19,60.28,27500.0,45.0943,45.1542,45.0718,45.1392,27500.0
2011-02-10 13:20:00,60.29,60.37,60.28,60.34,25700.0,45.1467,45.2066,45.1392,45.1841,25700.0
2011-02-10 13:25:00,60.34,60.34,60.09,60.1,28500.0,45.1841,45.1841,44.9969,45.0044,28500.0
2011-02-10 13:30:00,60.1,60.17,60.05,60.05,21200.0,45.0044,45.0568,44.967,44.967,21200.0
2011-02-10 13:35:00,60.06,60.13,60.02,60.07,46900.0,44.9745,45.0269,44.9445,44.982,46900.0
2011-02-10 13:40:00,60.04,60.12,60.0,60.1,67800.0,44.9595,45.0194,44.9295,45.0044,67800.0
2011-02-10 13:45:00,60.1,60.29,60.08,60.2,60700.0,45.0044,45.1467,44.9894,45.0793,60700.0
2011-02-10 13:50:00,60.17,60.27,60.1,60.25,43900.0,45.0568,45.1317,45.0044,45.1167,43900.0
2011-02-10 13:55:00,60.24,60.24,60.07,60.07,23500.0,45.1093,45.1093,44.982,44.982,23500.0
2011-02-10 14:00:00,60.08,60.21,60.05,60.19,25700.0,44.9894,45.0868,44.967,45.0718,25700.0
2011-02-10 14:05:00,60.19,60.28,60.15,60.18,27400.0,45.0718,45.1392,45.0419,45.0643,27400.0
2011-02-10 14:10:00,60.17,60.29,60.17,60.25,25500.0,45.0568,45.1467,45.0568,45.1167,25500.0
2011-02-10 14:15:00,60.24,60.3,60.12,60.24,90400.0,45.1093,45.1542,45.0194,45.1093,90400.0
2011-02-10 14:20:00,60.23,60.32,60.18,60.27,64100.0,45.1018,45.1692,45.0643,45.1317,64100.0
2011-02-10 14:25:00,60.27,60.28,60.2,60.21,28300.0,45.1317,45.1392,45.0793,45.0868,28300.0
2011-02-10 14:30:00,60.21,60.25,60.17,60.19,27700.0,45.0868,45.1167,45.0568,45.0718,27700.0
2011-02-10 14:35:00,60.2,60.26,60.19,60.23,28400.0,45.0793,45.1242,45.0718,45.1018,28400.0
2011-02-10 14:40:00,60.22,60.23,60.17,60.17,18300.0,45.0943,45.1018,45.0568,45.0568,18300.0
2011-02-10 14:45:00,60.18,60.18,60.08,60.1,22400.0,45.0643,45.0643,44.9894,45.0044,22400.0
2011-02-10 14:50:00,60.1,60.11,60.0,60.05,44700.0,45.0044,45.0119,44.9295,44.967,44700.0
2011-02-10 14:55:00,60.05,60.09,60.03,60.04,31200.0,44.967,44.9969,44.952,44.9595,31200.0
2011-02-10 15:00:00,60.04,60.09,60.02,60.08,66700.0,44.9595,44.9969,44.9445,44.9894,66700.0
2011-02-10 15:05:00,60.08,60.09,60.03,60.04,64100.0,44.9894,44.9969,44.952,44.9595,64100.0
2011-02-10 15:10:00,60.04,60.12,60.03,60.06,99900.0,44.9595,45.0194,44.952,44.9745,99900.0
2011-02-10 15:15:00,60.07,60.18,60.07,60.14,64400.0,44.982,45.0643,44.982,45.0344,64400.0
2011-02-10 15:20:00,60.14,60.28,60.13,60.18,50300.0,45.0344,45.1392,45.0269,45.0643,50300.0
2011-02-10 15:25:00,60.18,60.29,60.15,60.27,29200.0,45.0643,45.1467,45.0419,45.1317,29200.0
2011-02-10 15:30:00,60.26,60.36,60.26,60.33,31500.0,45.1242,45.1991,45.1242,45.1767,31500.0
2011-02-10 15:35:00,60.33,60.46,60.33,60.39,54600.0,45.1767,45.274,45.1767,45.2216,54600.0
2011-02-10 15:40:00,60.39,60.49,60.35,60.46,82800.0,45.2216,45.2965,45.1916,45.274,82800.0
2011-02-10 15:45:00,60.45,60.61,60.43,60.59,134400.0,45.2665,45.3863,45.2515,45.3713,134400.0
2011-02-10 15:50:00,60.6,60.63,60.27,60.29,204200.0,45.3788,45.4013,45.1317,45.1467,204200.0
2011-02-10 15:55:00,60.29,60.54,60.22,60.54,188600.0,45.1467,45.3339,45.0943,45.3339,188600.0
2011-02-11 09:30:00,60.37,60.44,60.11,60.23,48800.0,45.2066,45.259,45.0119,45.1018,48800.0
2011-02-11 09:35:00,60.2,60.5,60.14,60.3,37800.0,45.0793,45.304,45.0344,45.1542,37800.0
2011-02-11 09:40:00,60.3,60.36,59.98,59.99,70400.0,45.1542,45.1991,44.9146,44.9221,70400.0
2011-02-11 09:45:00,59.96,60.04,59.77,60.03,63500.0,44.8996,44.9595,44.7573,44.952,63500.0
2011-02-11 09:50:00,60.1,60.22,59.94,60.2,34300.0,45.0044,45.0943,44.8846,45.0793,34300.0
2011-02-11 09:55:00,60.19,60.28,60.11,60.26,22700.0,45.0718,45.1392,45.0119,45.1242,22700.0
2011-02-11 10:00:00,60.29,60.33,59.92,60.13,47300.0,45.1467,45.1767,44.8696,45.0269,47300.0
2011-02-11 10:05:00,60.14,60.17,59.88,59.89,35900.0,45.0344,45.0568,44.8397,44.8472,35900.0
2011-02-11 10:10:00,59.89,59.96,59.71,59.75,42300.0,44.8472,44.8996,44.7124,44.7423,42300.0
2011-02-11 10:15:00,59.75,59.89,59.74,59.76,39800.0,44.7423,44.8472,44.7348,44.7498,39800.0
2011-02-11 10:20:00,59.75,59.75,59.57,59.57,82600.0,44.7423,44.7423,44.6075,44.6075,82600.0
2011-02-11 10:25:00,59.57,59.68,59.5,59.59,98200.0,44.6075,44.6899,44.5551,44.6225,98200.0
2011-02-11 10:30:00,59.59,59.6,59.42,59.44,80400.0,44.6225,44.63,44.4952,44.5102,80400.0
2011-02-11 10:35:00,59.41,59.45,59.35,59.44,47400.0,44.4877,44.5177,44.4428,44.5102,47400.0
2011-02-11 10:40:00,59.44,59.52,59.44,59.46,30200.0,44.5102,44.5701,44.5102,44.5252,30200.0
2011-02-11 10:45:00,59.46,59.46,59.36,59.45,35600.0,44.5252,44.5252,44.4503,44.5177,35600.0
2011-02-11 10:50:00,59.45,59.48,59.32,59.48,53300.0,44.5177,44.5402,44.4203,44.5402,53300.0
2011-02-11 10:55:00,59.45,59.5,59.35,59.49,52900.0,44.5177,44.5551,44.4428,44.5476,52900.0
2011-02-11 11:00:00,59.48,59.85,59.46,59.63,95700.0,44.5402,44.8172,44.5252,44.6525,95700.0
2011-02-11 11:05:00,59.64,59.64,59.48,59.5,79300.0,44.66,44.66,44.5402,44.5551,79300.0
2011-02-11 11:10:00,59.51,59.6,59.46,59.54,82900.0,44.5626,44.63,44.5252,44.5851,82900.0
2011-02-11 11:15:00,59.54,59.68,59.53,59.68,61700.0,44.5851,44.6899,44.5776,44.6899,61700.0
2011-02-11 11:20:00,59.67,59.91,59.65,59.87,131100.0,44.6824,44.8621,44.6675,44.8322,131100.0
2011-02-11 11:25:00,59.86,59.92,59.79,59.85,32600.0,44.8247,44.8696,44.7723,44.8172,32600.0
2011-02-11 11:30:00,59.87,59.97,59.83,59.92,33000.0,44.8322,44.9071,44.8022,44.8696,33000.0
2011-02-11 11:35:00,59.93,59.95,59.89,59.91,44100.0,44.8771,44.8921,44.8472,44.8621,44100.0
2011-02-11 11:40:00,59.91,60.01,59.9,60.0,30000.0,44.8621,44.937,44.8547,44.9295,30000.0
2011-02-11 11:45:00,60.01,60.05,59.98,60.01,19200.0,44.937,44.967,44.9146,44.937,19200.0
2011-02-11 11:50:00,60.03,60.13,60.03,60.05,21300.0,44.952,45.0269,44.952,44.967,21300.0
2011-02-11 11:55:00,60.05,60.17,60.05,60.17,19600.0,44.967,45.0568,44.967,45.0568,19600.0
2011-02-11 12:00:00,60.16,60.28,60.15,60.26,34800.0,45.0494,45.1392,45.0419,45.1242,34800.0
2011-02-11 12:05:00,60.26,60.38,60.26,60.37,26500.0,45.1242,45.2141,45.1242,45.2066,26500.0
2011-02-11 12:10:00,60.36,60.38,60.21,60.25,30500.0,45.1991,45.2141,45.0868,45.1167,30500.0
2011-02-11 12:15:00,60.25,60.28,60.16,60.2,28900.0,45.1167,45.1392,45.0494,45.0793,28900.0
2011-02-11 12:20:00,60.19,60.3,60.19,60.3,19300.0,45.0718,45.1542,45.0718,45.1542,19300.0
2011-02-11 12:25:00,60.29,60.41,60.28,60.36,27600.0,45.1467,45.2366,45.1392,45.1991,27600.0
2011-02-11 12:30:00,60.38,60.45,60.37,60.44,24600.0,45.2141,45.2665,45.2066,45.259,24600.0
2011-02-11 12:35:00,60.45,60.47,60.39,60.41,37100.0,45.2665,45.2815,45.2216,45.2366,37100.0
2011-02-11 12:40:00,60.42,60.42,60.36,60.4,23600.0,45.244,45.244,45.1991,45.2291,23600.0
2011-02-11 12:45:00,60.41,60.43,60.33,60.39,23100.0,45.2366,45.2515,45.1767,45.2216,23100.0
2011-02-11 12:50:00,60.39,60.48,60.39,60.46,12200.0,45.2216,45.289,45.2216,45.274,12200.0
2011-02-11 12:55:00,60.48,60.5,60.46,60.5,18400.0,45.289,45.304,45.274,45.304,18400.0
2011-02-11 13:00:00,60.5,60.55,60.5,60.53,31700.0,45.304,45.3414,45.304,45.3264,31700.0
2011-02-11 13:05:00,60.53,60.63,60.53,60.63,32500.0,45.3264,45.4013,45.3264,45.4013,32500.0
2011-02-11 13:10:00,60.61,60.64,60.57,60.62,28400.0,45.3863,45.4088,45.3564,45.3938,28400.0
2011-02-11 13:15:00,60.64,60.71,60.63,60.66,111400.0,45.4088,45.4612,45.4013,45.4238,111400.0
2011-02-11 13:20:00,60.66,60.71,60.66,60.66,75700.0,45.4238,45.4612,45.4238,45.4238,75700.0
2011-02-11 13:25:00,60.66,60.71,60.66,60.69,39100.0,45.4238,45.4612,45.4238,45.4462,39100.0
2011-02-11 13:30:00,60.68,60.71,60.68,60.69,28300.0,45.4387,45.4612,45.4387,45.4462,28300.0
2011-02-11 13:35:00,60.68,60.75,60.67,60.74,41600.0,45.4387,45.4912,45.4313,45.4837,41600.0
2011-02-11 13:40:00,60.74,60.76,60.72,60.72,28700.0,45.4837,45.4987,45.4687,45.4687,28700.0
2011-02-11 13:45:00,60.74,60.8,60.72,60.8,48300.0,45.4837,45.5286,45.4687,45.5286,48300.0
2011-02-11 13:50:00,60.8,60.85,60.78,60.84,20000.0,45.5286,45.566,45.5136,45.5586,20000.0
2011-02-11 13:55:00,60.83,60.93,60.8,60.91,49400.0,45.5511,45.626,45.5286,45.611,49400.0
2011-02-11 14:00:00,60.91,60.97,60.86,60.94,55900.0,45.611,45.6559,45.5735,45.6334,55900.0
2011-02-11 14:05:00,60.93,60.99,60.93,60.99,50400.0,45.626,45.6709,45.626,45.6709,50400.0
2011-02-11 14:10:00,60.99,61.0,60.96,60.97,44300.0,45.6709,45.6784,45.6484,45.6559,44300.0
2011-02-11 14:15:00,60.96,60.97,60.93,60.94,19800.0,45.6484,45.6559,45.626,45.6334,19800.0
2011-02-11 14:20:00,60.93,60.98,60.89,60.92,43400.0,45.626,45.6634,45.596,45.6185,43400.0
2011-02-11 14:25:00,60.9,60.93,60.86,60.9,61100.0,45.6035,45.626,45.5735,45.6035,61100.0
2011-02-11 14:30:00,60.9,61.02,60.9,61.01,49100.0,45.6035,45.6933,45.6035,45.6859,49100.0
2011-02-11 14:35:00,61.01,61.02,60.95,60.98,44600.0,45.6859,45.6933,45.6409,45.6634,44600.0
2011-02-11 14:40:00,60.97,61.0,60.95,60.98,29600.0,45.6559,45.6784,45.6409,45.6634,29600.0
2011-02-11 14:45:00,60.98,61.0,60.92,60.94,48600.0,45.6634,45.6784,45.6185,45.6334,48600.0
2011-02-11 14:50:00,60.93,60.99,60.93,60.95,30300.0,45.626,45.6709,45.626,45.6409,30300.0
2011-02-11 14:55:00,60.96,60.97,60.88,60.95,40500.0,45.6484,45.6559,45.5885,45.6409,40500.0
2011-02-11 15:00:00,60.95,60.95,60.86,60.89,86100.0,45.6409,45.6409,45.5735,45.596,86100.0
2011-02-11 15:05:00,60.89,60.91,60.84,60.89,58800.0,45.596,45.611,45.5586,45.596,58800.0
2011-02-11 15:10:00,60.9,60.9,60.78,60.79,38400.0,45.6035,45.6035,45.5136,45.5211,38400.0
2011-02-11 15:15:00,60.79,60.84,60.77,60.83,40100.0,45.5211,45.5586,45.5061,45.5511,40100.0
2011-02-11 15:20:00,60.83,60.86,60.79,60.79,28000.0,45.5511,45.5735,45.5211,45.5211,28000.0
2011-02-11 15:25:00,60.79,60.8,60.72,60.73,18500.0,45.5211,45.5286,45.4687,45.4762,18500.0
2011-02-11 15:30:00,60.73,60.74,60.66,60.67,53700.0,45.4762,45.4837,45.4238,45.4313,53700.0
2011-02-11 15:35:00,60.67,60.68,60.62,60.64,74900.0,45.4313,45.4387,45.3938,45.4088,74900.0
2011-02-11 15:40:00,60.64,60.66,60.59,60.62,107100.0,45.4088,45.4238,45.3713,45.3938,107100.0
2011-02-11 15:45:00,60.62,60.62,60.44,60.47,114100.0,45.3938,45.3938,45.259,45.2815,114100.0
2011-02-11 15:50:00,60.47,60.55,60.47,60.5,75700.0,45.2815,45.3414,45.2815,45.304,75700.0
2011-02-11 15:55:00,60.5,60.62,60.5,60.6,111100.0,45.304,45.3938,45.304,45.3788,111100.0
2011-02-14 09:30:00,60.42,60.7,60.3,60.49,87800.0,45.244,45.4537,45.1542,45.2965,87800.0
2011-02-14 09:35:00,60.46,60.69,60.4,60.5,81500.0,45.274,45.4462,45.2291,45.304,81500.0
2011-02-14 09:40:00,60.5,60.59,60.27,60.35,85100.0,45.304,45.3713,45.1317,45.1916,85100.0
2011-02-14 09:45:00,60.34,60.39,60.2,60.22,63700.0,45.1841,45.2216,45.0793,45.0943,63700.0
2011-02-14 09:50:00,60.21,60.26,60.12,60.15,70300.0,45.0868,45.1242,45.0194,45.0419,70300.0
2011-02-14 09:55:00,60.15,60.21,60.06,60.09,33800.0,45.0419,45.0868,44.9745,44.9969,33800.0
2011-02-14 10:00:00,60.1,60.23,60.08,60.17,59900.0,45.0044,45.1018,44.9894,45.0568,59900.0
2011-02-14 10:05:00,60.17,60.22,60.03,60.05,92000.0,45.0568,45.0943,44.952,44.967,92000.0
2011-02-14 10:10:00,60.05,60.06,59.88,59.96,88000.0,44.967,44.9745,44.8397,44.8996,88000.0
2011-02-14 10:15:00,59.96,60.02,59.9,60.02,64800.0,44.8996,44.9445,44.8547,44.9445,64800.0
2011-02-14 10:20:00,60.0,60.05,59.88,59.9,58300.0,44.9295,44.967,44.8397,44.8547,58300.0
2011-02-14 10:25:00,59.92,60.14,59.91,60.11,30700.0,44.8696,45.0344,44.8621,45.0119,30700.0
2011-02-14 10:30:00,60.11,60.18,60.04,60.14,56600.0,45.0119,45.0643,44.9595,45.0344,56600.0
2011-02-14 10:35:00,60.13,60.15,60.03,60.06,37200.0,45.0269,45.0419,44.952,44.9745,37200.0
2011-02-14 10:40:00,60.07,60.08,59.76,59.86,41900.0,44.982,44.9894,44.7498,44.8247,41900.0
2011-02-14 10:45:00,59.84,59.85,59.61,59.78,71900.0,44.8097,44.8172,44.6375,44.7648,71900.0
2011-02-14 10:50:00,59.77,59.79,59.55,59.57,74100.0,44.7573,44.7723,44.5926,44.6075,74100.0
2011-02-14 10:55:00,59.58,59.62,59.43,59.51,71000.0,44.615,44.645,44.5027,44.5626,71000.0
2011-02-14 11:00:00,59.52,59.59,59.16,59.28,127900.0,44.5701,44.6225,44.3005,44.3904,127900.0
2011-02-14 11:05:00,59.28,59.61,59.25,59.61,33800.0,44.3904,44.6375,44.3679,44.6375,33800.0
2011-02-14 11:10:00,59.6,59.64,59.55,59.59,29000.0,44.63,44.66,44.5926,44.6225,29000.0
2011-02-14 11:15:00,59.6,59.67,59.56,59.64,19500.0,44.63,44.6824,44.6001,44.66,19500.0
2011-02-14 11:20:00,59.66,59.66,59.56,59.63,10100.0,44.6749,44.6749,44.6001,44.6525,10100.0
2011-02-14 11:25:00,59.63,59.72,59.63,59.72,17800.0,44.6525,44.7199,44.6525,44.7199,17800.0
2011-02-14 11:30:00,59.74,59.88,59.68,59.87,42400.0,44.7348,44.8397,44.6899,44.8322,42400.0
2011-02-14 11:35:00,59.86,59.91,59.8,59.88,24000.0,44.8247,44.8621,44.7798,44.8397,24000.0
2011-02-14 11:40:00,59.89,60.06,59.89,60.02,30700.0,44.8472,44.9745,44.8472,44.9445,30700.0
2011-02-14 11:45:00,60.02,60.12,60.01,60.09,52500.0,44.9445,45.0194,44.937,44.9969,52500.0
2011-02-14 11:50:00,60.1,60.12,59.94,59.95,39200.0,45.0044,45.0194,44.8846,44.8921,39200.0
2011-02-14 11:55:00,59.96,60.1,59.95,60.1,17600.0,44.8996,45.0044,44.8921,45.0044,17600.0
2011-02-14 12:00:00,60.08,60.12,60.07,60.12,18200.0,44.9894,45.0194,44.982,45.0194,18200.0
2011-02-14 12:05:00,60.12,60.14,60.1,60.14,13100.0,45.0194,45.0344,45.0044,45.0344,13100.0
2011-02-14 12:10:00,60.14,60.16,60.11,60.15,19400.0,45.0344,45.0494,45.0119,45.0419,19400.0
2011-02-14 12:15:00,60.15,60.15,60.09,60.12,24500.0,45.0419,45.0419,44.9969,45.0194,24500.0
2011-02-14 12:20:00,60.12,60.18,60.1,60.12,38600.0,45.0194,45.0643,45.0044,45.0194,38600.0
2011-02-14 12:25:00,60.12,60.15,60.05,60.1,18700.0,45.0194,45.0419,44.967,45.0044,18700.0
2011-02-14 12:30:00,60.11,60.12,60.08,60.09,7700.0,45.0119,45.0194,44.9894,44.9969,7700.0
2011-02-14 12:35:00,60.11,60.14,60.08,60.1,19500.0,45.0119,45.0344,44.9894,45.0044,19500.0
2011-02-14 12:40:00,60.08,60.17,60.06,60.17,25300.0,44.9894,45.0568,44.9745,45.0568,25300.0
2011-02-14 12:45:00,60.17,60.17,60.03,60.05,20300.0,45.0568,45.0568,44.952,44.967,20300.0
2011-02-14 12:50:00,60.05,60.09,60.03,60.09,7100.0,44.967,44.9969,44.952,44.9969,7100.0
2011-02-14 12:55:00,60.09,60.09,60.02,60.03,10700.0,44.9969,44.9969,44.9445,44.952,10700.0
2011-02-14 13:00:00,60.03,60.07,60.01,60.01,8600.0,44.952,44.982,44.937,44.937,8600.0
2011-02-14 13:05:00,60.01,60.05,60.01,60.04,11900.0,44.937,44.967,44.937,44.9595,11900.0
2011-02-14 13:10:00,60.05,60.08,60.04,60.04,10700.0,44.967,44.9894,44.9595,44.9595,10700.0
2011-02-14 13:15:00,60.03,60.07,60.01,60.04,12100.0,44.952,44.982,44.937,44.9595,12100.0
2011-02-14 13:20:00,60.03,60.08,60.03,60.04,10600.0,44.952,44.9894,44.952,44.9595,10600.0
2011-02-14 13:25:00,60.04,60.09,60.01,60.01,14100.0,44.9595,44.9969,44.937,44.937,14100.0
2011-02-14 13:30:00,60.02,60.05,60.01,60.03,12400.0,44.9445,44.967,44.937,44.952,12400.0
2011-02-14 13:35:00,60.03,60.07,60.01,60.03,40900.0,44.952,44.982,44.937,44.952,40900.0
2011-02-14 13:40:00,60.02,60.06,59.97,59.99,18900.0,44.9445,44.9745,44.9071,44.9221,18900.0
2011-02-14 13:45:00,59.99,60.0,59.91,59.97,34900.0,44.9221,44.9295,44.8621,44.9071,34900.0
2011-02-14 13:50:00,59.97,60.01,59.97,60.01,9400.0,44.9071,44.937,44.9071,44.937,9400.0
2011-02-14 13:55:00,59.99,60.0,59.9,59.9,9000.0,44.9221,44.9295,44.8547,44.8547,9000.0
2011-02-14 14:00:00,59.9,59.93,59.86,59.86,31900.0,44.8547,44.8771,44.8247,44.8247,31900.0
2011-02-14 14:05:00,59.86,59.9,59.8,59.9,17600.0,44.8247,44.8547,44.7798,44.8547,17600.0
2011-02-14 14:10:00,59.89,59.96,59.86,59.86,27500.0,44.8472,44.8996,44.8247,44.8247,27500.0
2011-02-14 14:15:00,59.86,59.89,59.82,59.89,38600.0,44.8247,44.8472,44.7948,44.8472,38600.0
2011-02-14 14:20:00,59.88,59.95,59.88,59.9,13400.0,44.8397,44.8921,44.8397,44.8547,13400.0
2011-02-14 14:25:00,59.9,59.91,59.82,59.87,29500.0,44.8547,44.8621,44.7948,44.8322,29500.0
2011-02-14 14:30:00,59.87,59.87,59.8,59.8,22700.0,44.8322,44.8322,44.7798,44.7798,22700.0
2011-02-14 14:35:00,59.8,59.81,59.77,59.79,25900.0,44.7798,44.7873,44.7573,44.7723,25900.0
2011-02-14 14:40:00,59.79,59.87,59.78,59.85,28700.0,44.7723,44.8322,44.7648,44.8172,28700.0
2011-02-14 14:45:00,59.84,59.9,59.81,59.81,24300.0,44.8097,44.8547,44.7873,44.7873,24300.0
2011-02-14 14:50:00,59.81,59.82,59.76,59.77,24400.0,44.7873,44.7948,44.7498,44.7573,24400.0
2011-02-14 14:55:00,59.77,59.78,59.65,59.67,65300.0,44.7573,44.7648,44.6675,44.6824,65300.0
2011-02-14 15:00:00,59.68,59.75,59.65,59.74,38600.0,44.6899,44.7423,44.6675,44.7348,38600.0
2011-02-14 15:05:00,59.74,59.8,59.69,59.69,37200.0,44.7348,44.7798,44.6974,44.6974,37200.0
2011-02-14 15:10:00,59.69,59.75,59.66,59.7,33000.0,44.6974,44.7423,44.6749,44.7049,33000.0
2011-02-14 15:15:00,59.71,59.77,59.7,59.7,43500.0,44.7124,44.7573,44.7049,44.7049,43500.0
2011-02-14 15:20:00,59.71,59.78,59.68,59.73,26800.0,44.7124,44.7648,44.6899,44.7274,26800.0
2011-02-14 15:25:00,59.73,59.77,59.67,59.67,41800.0,44.7274,44.7573,44.6824,44.6824,41800.0
2011-02-14 15:30:00,59.68,59.72,59.57,59.57,66900.0,44.6899,44.7199,44.6075,44.6075,66900.0
2011-02-14 15:35:00,59.58,59.6,59.54,59.57,60300.0,44.615,44.63,44.5851,44.6075,60300.0
2011-02-14 15:40:00,59.56,59.65,59.51,59.6,108800.0,44.6001,44.6675,44.5626,44.63,108800.0
2011-02-14 15:45:00,59.6,59.62,59.57,59.6,120100.0,44.63,44.645,44.6075,44.63,120100.0
2011-02-14 15:50:00,59.6,59.61,59.52,59.58,103100.0,44.63,44.6375,44.5701,44.615,103100.0
2011-02-14 15:55:00,59.58,59.62,59.53,59.61,142800.0,44.615,44.645,44.5776,44.6375,142800.0
2011-02-15 09:30:00,59.38,59.42,58.41,58.61,164500.0,44.4653,44.4952,43.7389,43.8887,164500.0
2011-02-15 09:35:00,58.54,58.99,58.29,58.88,117700.0,43.8363,44.1732,43.6491,44.0909,117700.0
2011-02-15 09:40:00,58.86,59.31,58.85,59.3,48100.0,44.0759,44.4129,44.0684,44.4054,48100.0
2011-02-15 09:45:00,59.29,59.5,59.16,59.42,65400.0,44.3979,44.5551,44.3005,44.4952,65400.0
2011-02-15 09:50:00,59.5,59.5,59.18,59.3,45500.0,44.5551,44.5551,44.3155,44.4054,45500.0
2011-02-15 09:55:00,59.34,59.51,59.0,59.47,61400.0,44.4353,44.5626,44.1807,44.5327,61400.0
2011-02-15 10:00:00,59.44,59.5,59.22,59.28,32600.0,44.5102,44.5551,44.3455,44.3904,32600.0
2011-02-15 10:05:00,59.29,59.33,59.03,59.05,89100.0,44.3979,44.4278,44.2032,44.2182,89100.0
2011-02-15 10:10:00,59.06,59.15,58.95,59.15,53000.0,44.2256,44.293,44.1433,44.293,53000.0
2011-02-15 10:15:00,59.16,59.2,59.0,59.03,50500.0,44.3005,44.3305,44.1807,44.2032,50500.0
2011-02-15 10:20:00,59.02,59.1,59.0,59.01,65300.0,44.1957,44.2556,44.1807,44.1882,65300.0
2011-02-15 10:25:00,59.01,59.03,58.8,58.84,44500.0,44.1882,44.2032,44.031,44.0609,44500.0
2011-02-15 10:30:00,58.83,58.89,58.75,58.89,34900.0,44.0534,44.0983,43.9935,44.0983,34900.0
2011-02-15 10:35:00,58.9,59.02,58.86,58.96,37000.0,44.1058,44.1957,44.0759,44.1508,37000.0
2011-02-15 10:40:00,58.97,59.08,58.86,58.88,59500.0,44.1583,44.2406,44.0759,44.0909,59500.0
2011-02-15 10:45:00,58.9,59.12,58.9,59.04,39600.0,44.1058,44.2706,44.1058,44.2107,39600.0
2011-02-15 10:50:00,59.04,59.1,58.88,59.06,37100.0,44.2107,44.2556,44.0909,44.2256,37100.0
2011-02-15 10:55:00,59.1,59.23,59.1,59.12,37700.0,44.2556,44.3529,44.2556,44.2706,37700.0
2011-02-15 11:00:00,59.11,59.18,59.1,59.13,29200.0,44.2631,44.3155,44.2556,44.2781,29200.0
2011-02-15 11:05:00,59.12,59.25,59.1,59.1,76800.0,44.2706,44.3679,44.2556,44.2556,76800.0
2011-02-15 11:10:00,59.1,59.22,59.1,59.13,24100.0,44.2556,44.3455,44.2556,44.2781,24100.0
2011-02-15 11:15:00,59.13,59.27,59.13,59.23,16500.0,44.2781,44.3829,44.2781,44.3529,16500.0
2011-02-15 11:20:00,59.22,59.39,59.22,59.25,23800.0,44.3455,44.4728,44.3455,44.3679,23800.0
2011-02-15 11:25:00,59.25,59.29,59.15,59.21,14800.0,44.3679,44.3979,44.293,44.338,14800.0
2011-02-15 11:30:00,59.21,59.23,59.01,59.13,41500.0,44.338,44.3529,44.1882,44.2781,41500.0
2011-02-15 11:35:00,59.13,59.15,59.0,59.01,15500.0,44.2781,44.293,44.1807,44.1882,15500.0
2011-02-15 11:40:00,59.0,59.01,58.88,58.89,17200.0,44.1807,44.1882,44.0909,44.0983,17200.0
2011-02-15 11:45:00,58.88,58.92,58.77,58.79,45700.0,44.0909,44.1208,44.0085,44.0235,45700.0
2011-02-15 11:50:00,58.79,58.85,58.78,58.82,21800.0,44.0235,44.0684,44.016,44.0459,21800.0
2011-02-15 11:55:00,58.81,58.81,58.66,58.74,18500.0,44.0384,44.0384,43.9261,43.986,18500.0
2011-02-15 12:00:00,58.71,58.8,58.68,58.72,18400.0,43.9636,44.031,43.9411,43.971,18400.0
2011-02-15 12:05:00,58.73,58.73,58.58,58.63,38400.0,43.9785,43.9785,43.8662,43.9037,38400.0
2011-02-15 12:10:00,58.64,58.8,58.62,58.79,53100.0,43.9111,44.031,43.8962,44.0235,53100.0
2011-02-15 12:15:00,58.79,58.9,58.79,58.86,81000.0,44.0235,44.1058,44.0235,44.0759,81000.0
2011-02-15 12:20:00,58.87,58.91,58.86,58.89,57800.0,44.0834,44.1133,44.0759,44.0983,57800.0
2011-02-15 12:25:00,58.89,58.9,58.85,58.89,68600.0,44.0983,44.1058,44.0684,44.0983,68600.0
2011-02-15 12:30:00,58.89,58.95,58.86,58.95,31800.0,44.0983,44.1433,44.0759,44.1433,31800.0
2011-02-15 12:35:00,58.95,59.0,58.9,58.9,49500.0,44.1433,44.1807,44.1058,44.1058,49500.0
2011-02-15 12:40:00,58.9,59.01,58.9,58.96,21600.0,44.1058,44.1882,44.1058,44.1508,21600.0
2011-02-15 12:45:00,58.97,59.0,58.92,58.97,18800.0,44.1583,44.1807,44.1208,44.1583,18800.0
2011-02-15 12:50:00,58.98,59.01,58.97,58.99,17700.0,44.1657,44.1882,44.1583,44.1732,17700.0
2011-02-15 12:55:00,58.99,59.04,58.97,59.01,17300.0,44.1732,44.2107,44.1583,44.1882,17300.0
2011-02-15 13:00:00,59.02,59.03,58.95,58.98,16000.0,44.1957,44.2032,44.1433,44.1657,16000.0
2011-02-15 13:05:00,58.98,59.04,58.97,59.04,7400.0,44.1657,44.2107,44.1583,44.2107,7400.0
2011-02-15 13:10:00,59.04,59.1,59.03,59.06,14600.0,44.2107,44.2556,44.2032,44.2256,14600.0
2011-02-15 13:15:00,59.04,59.05,59.0,59.04,9800.0,44.2107,44.2182,44.1807,44.2107,9800.0
2011-02-15 13:20:00,59.03,59.05,58.98,58.98,20500.0,44.2032,44.2182,44.1657,44.1657,20500.0
2011-02-15 13:25:00,58.98,58.98,58.89,58.9,29600.0,44.1657,44.1657,44.0983,44.1058,29600.0
2011-02-15 13:30:00,58.91,58.96,58.84,58.96,12800.0,44.1133,44.1508,44.0609,44.1508,12800.0
2011-02-15 13:35:00,58.96,59.03,58.95,59.0,8200.0,44.1508,44.2032,44.1433,44.1807,8200.0
2011-02-15 13:40:00,59.0,59.02,58.98,58.98,9100.0,44.1807,44.1957,44.1657,44.1657,9100.0
2011-02-15 13:45:00,58.98,58.98,58.93,58.94,15400.0,44.1657,44.1657,44.1283,44.1358,15400.0
2011-02-15 13:50:00,58.94,59.0,58.94,58.95,42800.0,44.1358,44.1807,44.1358,44.1433,42800.0
2011-02-15 13:55:00,58.96,58.99,58.91,58.96,33500.0,44.1508,44.1732,44.1133,44.1508,33500.0
2011-02-15 14:00:00,58.94,58.98,58.88,58.88,29200.0,44.1358,44.1657,44.0909,44.0909,29200.0
2011-02-15 14:05:00,58.88,58.9,58.82,58.85,33600.0,44.0909,44.1058,44.0459,44.0684,33600.0
2011-02-15 14:10:00,58.85,58.89,58.78,58.88,27200.0,44.0684,44.0983,44.016,44.0909,27200.0
2011-02-15 14:15:00,58.88,58.93,58.8,58.88,33200.0,44.0909,44.1283,44.031,44.0909,33200.0
2011-02-15 14:20:00,58.88,58.88,58.74,58.74,18700.0,44.0909,44.0909,43.986,43.986,18700.0
2011-02-15 14:25:00,58.73,58.75,58.64,58.66,39800.0,43.9785,43.9935,43.9111,43.9261,39800.0
2011-02-15 14:30:00,58.65,58.7,58.62,58.64,45300.0,43.9186,43.9561,43.8962,43.9111,45300.0
2011-02-15 14:35:00,58.65,58.65,58.6,58.62,36600.0,43.9186,43.9186,43.8812,43.8962,36600.0
2011-02-15 14:40:00,58.62,58.72,58.59,58.64,49200.0,43.8962,43.971,43.8737,43.9111,49200.0
2011-02-15 14:45:00,58.65,58.7,58.54,58.54,79500.0,43.9186,43.9561,43.8363,43.8363,79500.0
2011-02-15 14:50:00,58.55,58.62,58.54,58.6,56300.0,43.8437,43.8962,43.8363,43.8812,56300.0
2011-02-15 14:55:00,58.61,58.61,58.52,58.55,97400.0,43.8887,43.8887,43.8213,43.8437,97400.0
2011-02-15 15:00:00,58.55,58.62,58.55,58.62,72700.0,43.8437,43.8962,43.8437,43.8962,72700.0
2011-02-15 15:05:00,58.61,58.67,58.57,58.65,108300.0,43.8887,43.9336,43.8587,43.9186,108300.0
2011-02-15 15:10:00,58.65,58.65,58.61,58.62,59700.0,43.9186,43.9186,43.8887,43.8962,59700.0
2011-02-15 15:15:00,58.61,58.64,58.6,58.61,50800.0,43.8887,43.9111,43.8812,43.8887,50800.0
2011-02-15 15:20:00,58.63,58.63,58.51,58.51,73400.0,43.9037,43.9037,43.8138,43.8138,73400.0
2011-02-15 15:25:00,58.51,58.54,58.49,58.51,46700.0,43.8138,43.8363,43.7988,43.8138,46700.0
2011-02-15 15:30:00,58.51,58.57,58.48,58.53,68600.0,43.8138,43.8587,43.7913,43.8288,68600.0
2011-02-15 15:35:00,58.53,58.55,58.48,58.52,64100.0,43.8288,43.8437,43.7913,43.8213,64100.0
2011-02-15 15:40:00,58.52,58.53,58.42,58.5,111700.0,43.8213,43.8288,43.7464,43.8063,111700.0
2011-02-15 15:45:00,58.51,58.53,58.4,58.41,115000.0,43.8138,43.8288,43.7314,43.7389,115000.0
2011-02-15 15:50:00,58.41,58.5,58.31,58.31,167300.0,43.7389,43.8063,43.664,43.664,167300.0
2011-02-15 15:55:00,58.31,58.46,58.31,58.46,157900.0,43.664,43.7764,43.664,43.7764,157900.0
2011-02-16 09:30:00,59.04,59.19,58.19,58.57,118500.0,44.2107,44.323,43.5742,43.8587,118500.0
2011-02-16 09:35:00,58.57,59.05,58.29,59.02,116500.0,43.8587,44.2182,43.6491,44.1957,116500.0
2011-02-16 09:40:00,59.03,59.11,58.88,59.04,55800.0,44.2032,44.2631,44.0909,44.2107,55800.0
2011-02-16 09:45:00,59.07,59.12,58.55,59.0,41100.0,44.2331,44.2706,43.8437,44.1807,41100.0
2011-02-16 09:50:00,59.0,59.01,58.66,58.72,52400.0,44.1807,44.1882,43.9261,43.971,52400.0
2011-02-16 09:55:00,58.72,58.77,58.63,58.73,45700.0,43.971,44.0085,43.9037,43.9785,45700.0
2011-02-16 10:00:00,58.72,58.75,58.53,58.66,151200.0,43.971,43.9935,43.8288,43.9261,151200.0
2011-02-16 10:05:00,58.66,58.66,58.48,58.55,92900.0,43.9261,43.9261,43.7913,43.8437,92900.0
2011-02-16 10:10:00,58.56,58.63,58.48,58.6,110600.0,43.8512,43.9037,43.7913,43.8812,110600.0
2011-02-16 10:15:00,58.6,58.83,58.55,58.83,149600.0,43.8812,44.0534,43.8437,44.0534,149600.0
2011-02-16 10:20:00,58.83,59.0,58.45,58.56,166000.0,44.0534,44.1807,43.7689,43.8512,166000.0
2011-02-16 10:25:00,58.6,58.61,58.4,58.52,48000.0,43.8812,43.8887,43.7314,43.8213,48000.0
2011-02-16 10:30:00,58.52,58.69,58.48,58.65,68800.0,43.8213,43.9486,43.7913,43.9186,68800.0
2011-02-16 10:35:00,58.63,58.78,58.62,58.68,50400.0,43.9037,44.016,43.8962,43.9411,50400.0
2011-02-16 10:40:00,58.68,58.81,58.57,58.76,97100.0,43.9411,44.0384,43.8587,44.001,97100.0
2011-02-16 10:45:00,58.76,58.82,58.71,58.8,60600.0,44.001,44.0459,43.9636,44.031,60600.0
2011-02-16 10:50:00,58.79,58.86,58.74,58.84,54800.0,44.0235,44.0759,43.986,44.0609,54800.0
2011-02-16 10:55:00,58.84,58.88,58.8,58.88,35700.0,44.0609,44.0909,44.031,44.0909,35700.0
2011-02-16 11:00:00,58.88,58.9,58.8,58.85,44800.0,44.0909,44.1058,44.031,44.0684,44800.0
2011-02-16 11:05:00,58.86,58.91,58.83,58.89,67300.0,44.0759,44.1133,44.0534,44.0983,67300.0
2011-02-16 11:10:00,58.9,58.95,58.84,58.95,46600.0,44.1058,44.1433,44.0609,44.1433,46600.0
2011-02-16 11:15:00,58.95,58.98,58.9,58.95,22800.0,44.1433,44.1657,44.1058,44.1433,22800.0
2011-02-16 11:20:00,58.96,58.97,58.87,58.93,37400.0,44.1508,44.1583,44.0834,44.1283,37400.0
2011-02-16 11:25:00,58.92,58.93,58.82,58.85,27800.0,44.1208,44.1283,44.0459,44.0684,27800.0
2011-02-16 11:30:00,58.85,58.89,58.8,58.87,26200.0,44.0684,44.0983,44.031,44.0834,26200.0
2011-02-16 11:35:00,58.86,58.89,58.81,58.86,26300.0,44.0759,44.0983,44.0384,44.0759,26300.0
2011-02-16 11:40:00,58.87,58.9,58.81,58.9,27400.0,44.0834,44.1058,44.0384,44.1058,27400.0
2011-02-16 11:45:00,58.91,58.99,58.85,58.97,30400.0,44.1133,44.1732,44.0684,44.1583,30400.0
2011-02-16 11:50:00,58.97,58.98,58.88,58.9,48700.0,44.1583,44.1657,44.0909,44.1058,48700.0
2011-02-16 11:55:00,58.9,59.03,58.88,59.01,39700.0,44.1058,44.2032,44.0909,44.1882,39700.0
2011-02-16 12:00:00,59.02,59.05,58.87,58.92,39000.0,44.1957,44.2182,44.0834,44.1208,39000.0
2011-02-16 12:05:00,58.92,58.93,58.76,58.77,84000.0,44.1208,44.1283,44.001,44.0085,84000.0
2011-02-16 12:10:00,58.78,58.89,58.77,58.88,40900.0,44.016,44.0983,44.0085,44.0909,40900.0
2011-02-16 12:15:00,58.83,58.9,58.78,58.78,37400.0,44.0534,44.1058,44.016,44.016,37400.0
2011-02-16 12:20:00,58.78,58.83,58.68,58.75,27300.0,44.016,44.0534,43.9411,43.9935,27300.0
2011-02-16 12:25:00,58.76,58.9,58.75,58.88,25400.0,44.001,44.1058,43.9935,44.0909,25400.0
2011-02-16 12:30:00,58.87,58.96,58.85,58.93,50000.0,44.0834,44.1508,44.0684,44.1283,50000.0
2011-02-16 12:35:00,58.91,58.92,58.84,58.9,32500.0,44.1133,44.1208,44.0609,44.1058,32500.0
2011-02-16 12:40:00,58.9,58.92,58.82,58.84,48600.0,44.1058,44.1208,44.0459,44.0609,48600.0
2011-02-16 12:45:00,58.84,58.99,58.84,58.98,42300.0,44.0609,44.1732,44.0609,44.1657,42300.0
2011-02-16 12:50:00,58.97,58.98,58.83,58.9,20100.0,44.1583,44.1657,44.0534,44.1058,20100.0
2011-02-16 12:55:00,58.93,59.02,58.92,59.02,12600.0,44.1283,44.1957,44.1208,44.1957,12600.0
2011-02-16 13:00:00,59.02,59.04,58.94,58.98,20700.0,44.1957,44.2107,44.1358,44.1657,20700.0
2011-02-16 13:05:00,59.0,59.07,58.98,59.04,17400.0,44.1807,44.2331,44.1657,44.2107,17400.0
2011-02-16 13:10:00,59.07,59.07,59.0,59.04,16300.0,44.2331,44.2331,44.1807,44.2107,16300.0
2011-02-16 13:15:00,59.04,59.06,58.94,58.95,41800.0,44.2107,44.2256,44.1358,44.1433,41800.0
2011-02-16 13:20:00,58.94,59.0,58.77,58.79,51100.0,44.1358,44.1807,44.0085,44.0235,51100.0
2011-02-16 13:25:00,58.78,58.78,58.67,58.7,104600.0,44.016,44.016,43.9336,43.9561,104600.0
2011-02-16 13:30:00,58.7,58.75,58.63,58.75,27500.0,43.9561,43.9935,43.9037,43.9935,27500.0
2011-02-16 13:35:00,58.76,58.77,58.66,58.67,32600.0,44.001,44.0085,43.9261,43.9336,32600.0
2011-02-16 13:40:00,58.68,58.72,58.66,58.68,39200.0,43.9411,43.971,43.9261,43.9411,39200.0
2011-02-16 13:45:00,58.68,58.69,58.66,58.68,24400.0,43.9411,43.9486,43.9261,43.9411,24400.0
2011-02-16 13:50:00,58.69,58.76,58.68,58.73,37400.0,43.9486,44.001,43.9411,43.9785,37400.0
2011-02-16 13:55:00,58.73,58.79,58.7,58.72,41200.0,43.9785,44.0235,43.9561,43.971,41200.0
2011-02-16 14:00:00,58.72,58.74,58.61,58.66,62300.0,43.971,43.986,43.8887,43.9261,62300.0
2011-02-16 14:05:00,58.66,58.67,58.59,58.6,52300.0,43.9261,43.9336,43.8737,43.8812,52300.0
2011-02-16 14:10:00,58.62,58.67,58.52,58.54,37300.0,43.8962,43.9336,43.8213,43.8363,37300.0
2011-02-16 14:15:00,58.54,58.63,58.53,58.57,30700.0,43.8363,43.9037,43.8288,43.8587,30700.0
2011-02-16 14:20:00,58.58,58.69,58.57,58.67,30900.0,43.8662,43.9486,43.8587,43.9336,30900.0
2011-02-16 14:25:00,58.67,58.69,58.62,58.68,42700.0,43.9336,43.9486,43.8962,43.9411,42700.0
2011-02-16 14:30:00,58.68,58.71,58.64,58.7,60600.0,43.9411,43.9636,43.9111,43.9561,60600.0
2011-02-16 14:35:00,58.7,58.71,58.67,58.7,48200.0,43.9561,43.9636,43.9336,43.9561,48200.0
2011-02-16 14:40:00,58.71,58.76,58.66,58.72,52700.0,43.9636,44.001,43.9261,43.971,52700.0
2011-02-16 14:45:00,58.71,58.78,58.67,58.76,77200.0,43.9636,44.016,43.9336,44.001,77200.0
2011-02-16 14:50:00,58.75,58.78,58.68,58.69,63400.0,43.9935,44.016,43.9411,43.9486,63400.0
2011-02-16 14:55:00,58.68,58.7,58.57,58.62,44500.0,43.9411,43.9561,43.8587,43.8962,44500.0
2011-02-16 15:00:00,58.62,58.75,58.62,58.75,90800.0,43.8962,43.9935,43.8962,43.9935,90800.0
2011-02-16 15:05:00,58.75,58.86,58.73,58.8,77700.0,43.9935,44.0759,43.9785,44.031,77700.0
2011-02-16 15:10:00,58.8,58.81,58.72,58.73,34300.0,44.031,44.0384,43.971,43.9785,34300.0
2011-02-16 15:15:00,58.72,58.84,58.7,58.73,78200.0,43.971,44.0609,43.9561,43.9785,78200.0
2011-02-16 15:20:00,58.74,58.75,58.71,58.75,38100.0,43.986,43.9935,43.9636,43.9935,38100.0
2011-02-16 15:25:00,58.75,58.75,58.66,58.67,67700.0,43.9935,43.9935,43.9261,43.9336,67700.0
2011-02-16 15:30:00,58.67,58.82,58.67,58.76,132000.0,43.9336,44.0459,43.9336,44.001,132000.0
2011-02-16 15:35:00,58.77,58.8,58.74,58.76,115000.0,44.0085,44.031,43.986,44.001,115000.0
2011-02-16 15:40:00,58.76,58.85,58.76,58.79,104500.0,44.001,44.0684,44.001,44.0235,104500.0
2011-02-16 15:45:00,58.79,58.8,58.62,58.64,169500.0,44.0235,44.031,43.8962,43.9111,169500.0
2011-02-16 15:50:00,58.64,58.69,58.36,58.36,299800.0,43.9111,43.9486,43.7015,43.7015,299800.0
2011-02-16 15:55:00,58.37,58.54,58.23,58.54,502300.0,43.709,43.8363,43.6041,43.8363,502300.0
2011-02-17 09:30:00,54.28,54.51,53.8,54.12,1839800.0,40.6463,40.8185,40.2868,40.5264,1839800.0
2011-02-17 09:35:00,54.12,54.3,53.93,53.94,872800.0,40.5264,40.6612,40.3842,40.3917,872800.0
2011-02-17 09:40:00,53.93,54.0,53.22,53.25,1060100.0,40.3842,40.4366,39.8525,39.875,1060100.0
2011-02-17 09:45:00,53.23,53.58,52.99,53.16,1169300.0,39.86,40.1221,39.6803,39.8076,1169300.0
2011-02-17 09:50:00,53.2,53.39,52.95,53.02,773400.0,39.8375,39.9798,39.6503,39.7027,773400.0
2011-02-17 09:55:00,53.02,53.15,52.81,52.82,765400.0,39.7027,39.8001,39.5455,39.553,765400.0
2011-02-17 10:00:00,52.82,52.9,52.5,52.7,806000.0,39.553,39.6129,39.3133,39.4631,806000.0
2011-02-17 10:05:00,52.71,52.72,52.22,52.22,746200.0,39.4706,39.4781,39.1037,39.1037,746200.0
2011-02-17 10:10:00,52.25,52.48,52.22,52.36,602400.0,39.1261,39.2984,39.1037,39.2085,602400.0
2011-02-17 10:15:00,52.36,53.19,52.34,52.96,995800.0,39.2085,39.83,39.1935,39.6578,995800.0
2011-02-17 10:20:00,52.96,53.19,52.86,52.9,755500.0,39.6578,39.83,39.5829,39.6129,755500.0
2011-02-17 10:25:00,52.9,52.91,52.56,52.78,600700.0,39.6129,39.6204,39.3583,39.523,600700.0
2011-02-17 10:30:00,52.8,53.0,52.7,52.96,423100.0,39.538,39.6878,39.4631,39.6578,423100.0
2011-02-17 10:35:00,53.0,53.17,52.95,52.98,717100.0,39.6878,39.8151,39.6503,39.6728,717100.0
2011-02-17 10:40:00,52.98,53.49,52.94,53.45,593600.0,39.6728,40.0547,39.6428,40.0247,593600.0
2011-02-17 10:45:00,53.45,53.48,53.22,53.33,367100.0,40.0247,40.0472,39.8525,39.9349,367100.0
2011-02-17 10:50:00,53.33,53.43,52.98,53.11,406700.0,39.9349,40.0098,39.6728,39.7701,406700.0
2011-02-17 10:55:00,53.1,53.1,52.87,53.0,355000.0,39.7626,39.7626,39.5904,39.6878,355000.0
2011-02-17 11:00:00,53.0,53.09,52.97,53.06,271300.0,39.6878,39.7552,39.6653,39.7327,271300.0
2011-02-17 11:05:00,53.05,53.14,53.0,53.07,204000.0,39.7252,39.7926,39.6878,39.7402,204000.0
2011-02-17 11:10:00,53.08,53.44,53.07,53.31,418300.0,39.7477,40.0172,39.7402,39.9199,418300.0
2011-02-17 11:15:00,53.31,53.96,53.29,53.93,774000.0,39.9199,40.4066,39.9049,40.3842,774000.0
2011-02-17 11:20:00,53.92,54.0,53.66,53.88,480600.0,40.3767,40.4366,40.182,40.3467,480600.0
2011-02-17 11:25:00,53.88,54.0,53.75,54.0,337200.0,40.3467,40.4366,40.2494,40.4366,337200.0
2011-02-17 11:30:00,53.99,54.04,53.86,53.91,489000.0,40.4291,40.4665,40.3318,40.3692,489000.0
2011-02-17 11:35:00,53.91,53.91,53.64,53.66,253800.0,40.3692,40.3692,40.167,40.182,253800.0
2011-02-17 11:40:00,53.66,53.68,53.55,53.56,131100.0,40.182,40.197,40.0996,40.1071,131100.0
2011-02-17 11:45:00,53.55,53.79,53.47,53.74,250500.0,40.0996,40.2793,40.0397,40.2419,250500.0
2011-02-17 11:50:00,53.74,53.75,53.63,53.72,128600.0,40.2419,40.2494,40.1595,40.2269,128600.0
2011-02-17 11:55:00,53.72,53.85,53.5,53.52,132900.0,40.2269,40.3243,40.0622,40.0772,132900.0
2011-02-17 12:00:00,53.5,53.65,53.5,53.63,85300.0,40.0622,40.1745,40.0622,40.1595,85300.0
2011-02-17 12:05:00,53.63,53.88,53.63,53.86,132700.0,40.1595,40.3467,40.1595,40.3318,132700.0
2011-02-17 12:10:00,53.86,53.94,53.64,53.65,156100.0,40.3318,40.3917,40.167,40.1745,156100.0
2011-02-17 12:15:00,53.64,53.73,53.63,53.7,114800.0,40.167,40.2344,40.1595,40.2119,114800.0
2011-02-17 12:20:00,53.71,53.82,53.7,53.81,59500.0,40.2194,40.3018,40.2119,40.2943,59500.0
2011-02-17 12:25:00,53.8,53.85,53.69,53.84,121400.0,40.2868,40.3243,40.2045,40.3168,121400.0
2011-02-17 12:30:00,53.85,53.91,53.84,53.85,171400.0,40.3243,40.3692,40.3168,40.3243,171400.0
2011-02-17 12:35:00,53.84,53.93,53.84,53.93,119600.0,40.3168,40.3842,40.3168,40.3842,119600.0
2011-02-17 12:40:00,53.93,53.94,53.86,53.9,85300.0,40.3842,40.3917,40.3318,40.3617,85300.0
2011-02-17 12:45:00,53.91,54.01,53.87,53.98,227000.0,40.3692,40.4441,40.3392,40.4216,227000.0
2011-02-17 12:50:00,53.98,54.14,53.9,54.13,204700.0,40.4216,40.5414,40.3617,40.5339,204700.0
2011-02-17 12:55:00,54.14,54.32,54.13,54.3,446600.0,40.5414,40.6762,40.5339,40.6612,446600.0
2011-02-17 13:00:00,54.3,54.78,54.3,54.77,608800.0,40.6612,41.0207,40.6612,41.0132,608800.0
2011-02-17 13:05:00,54.76,55.0,54.66,54.75,603900.0,41.0057,41.1854,40.9308,40.9982,603900.0
2011-02-17 13:10:00,54.75,55.1,54.72,54.86,614000.0,40.9982,41.2603,40.9757,41.0806,614000.0
2011-02-17 13:15:00,54.88,54.95,54.73,54.8,158000.0,41.0956,41.148,40.9832,41.0356,158000.0
2011-02-17 13:20:00,54.79,54.8,54.6,54.68,240600.0,41.0282,41.0356,40.8859,40.9458,240600.0
2011-02-17 13:25:00,54.68,54.8,54.61,54.7,84600.0,40.9458,41.0356,40.8934,40.9608,84600.0
2011-02-17 13:30:00,54.7,54.74,54.52,54.58,111600.0,40.9608,40.9907,40.826,40.8709,111600.0
2011-02-17 13:35:00,54.59,54.74,54.54,54.7,98900.0,40.8784,40.9907,40.841,40.9608,98900.0
2011-02-17 13:40:00,54.7,54.75,54.61,54.63,72400.0,40.9608,40.9982,40.8934,40.9083,72400.0
2011-02-17 13:45:00,54.64,54.75,54.63,54.69,60900.0,40.9158,40.9982,40.9083,40.9533,60900.0
2011-02-17 13:50:00,54.69,54.69,54.55,54.55,124500.0,40.9533,40.9533,40.8484,40.8484,124500.0
2011-02-17 13:55:00,54.56,54.61,54.55,54.6,73200.0,40.8559,40.8934,40.8484,40.8859,73200.0
2011-02-17 14:00:00,54.6,54.7,54.52,54.6,162900.0,40.8859,40.9608,40.826,40.8859,162900.0
2011-02-17 14:05:00,54.6,54.6,54.29,54.43,183000.0,40.8859,40.8859,40.6537,40.7586,183000.0
2011-02-17 14:10:00,54.42,54.59,54.42,54.51,114000.0,40.7511,40.8784,40.7511,40.8185,114000.0
2011-02-17 14:15:00,54.51,54.57,54.46,54.5,115800.0,40.8185,40.8634,40.781,40.811,115800.0
2011-02-17 14:20:00,54.5,54.52,54.42,54.43,79400.0,40.811,40.826,40.7511,40.7586,79400.0
2011-02-17 14:25:00,54.42,54.48,54.4,54.44,96100.0,40.7511,40.796,40.7361,40.7661,96100.0
2011-02-17 14:30:00,54.44,54.52,54.26,54.29,136800.0,40.7661,40.826,40.6313,40.6537,136800.0
2011-02-17 14:35:00,54.28,54.3,54.11,54.19,179200.0,40.6463,40.6612,40.519,40.5789,179200.0
2011-02-17 14:40:00,54.19,54.19,54.06,54.13,171400.0,40.5789,40.5789,40.4815,40.5339,171400.0
2011-02-17 14:45:00,54.12,54.25,54.12,54.22,117700.0,40.5264,40.6238,40.5264,40.6013,117700.0
2011-02-17 14:50:00,54.23,54.25,54.17,54.18,79500.0,40.6088,40.6238,40.5639,40.5714,79500.0
2011-02-17 14:55:00,54.17,54.3,54.17,54.29,129300.0,40.5639,40.6612,40.5639,40.6537,129300.0
2011-02-17 15:00:00,54.3,54.49,54.28,54.46,154000.0,40.6612,40.8035,40.6463,40.781,154000.0
2011-02-17 15:05:00,54.46,54.67,54.38,54.4,240100.0,40.781,40.9383,40.7211,40.7361,240100.0
2011-02-17 15:10:00,54.41,54.75,54.4,54.74,162600.0,40.7436,40.9982,40.7361,40.9907,162600.0
2011-02-17 15:15:00,54.74,54.93,54.74,54.8,223000.0,40.9907,41.133,40.9907,41.0356,223000.0
2011-02-17 15:20:00,54.81,55.02,54.8,54.85,329300.0,41.0431,41.2004,41.0356,41.0731,329300.0
2011-02-17 15:25:00,54.85,54.94,54.77,54.77,223300.0,41.0731,41.1405,41.0132,41.0132,223300.0
2011-02-17 15:30:00,54.77,54.83,54.7,54.78,209400.0,41.0132,41.0581,40.9608,41.0207,209400.0
2011-02-17 15:35:00,54.78,54.78,54.65,54.69,222300.0,41.0207,41.0207,40.9233,40.9533,222300.0
2011-02-17 15:40:00,54.7,54.79,54.65,54.74,240600.0,40.9608,41.0282,40.9233,40.9907,240600.0
2011-02-17 15:45:00,54.74,54.76,54.47,54.54,307700.0,40.9907,41.0057,40.7885,40.841,307700.0
2011-02-17 15:50:00,54.53,54.69,54.51,54.65,181100.0,40.8335,40.9533,40.8185,40.9233,181100.0
2011-02-17 15:55:00,54.65,54.78,54.61,54.77,396500.0,40.9233,41.0207,40.8934,41.0132,396500.0
2011-02-18 09:30:00,54.83,55.05,54.76,54.93,949600.0,41.0581,41.2229,41.0057,41.133,949600.0
2011-02-18 09:35:00,54.95,55.25,54.88,55.0,258800.0,41.148,41.3726,41.0956,41.1854,258800.0
2011-02-18 09:40:00,54.97,55.13,54.69,54.81,226100.0,41.1629,41.2828,40.9533,41.0431,226100.0
2011-02-18 09:45:00,54.82,54.82,54.52,54.58,257200.0,41.0506,41.0506,40.826,40.8709,257200.0
2011-02-18 09:50:00,54.58,54.63,54.2,54.28,209500.0,40.8709,40.9083,40.5864,40.6463,209500.0
2011-02-18 09:55:00,54.28,54.5,54.28,54.44,116100.0,40.6463,40.811,40.6463,40.7661,116100.0
2011-02-18 10:00:00,54.4,54.4,54.26,54.29,73300.0,40.7361,40.7361,40.6313,40.6537,73300.0
2011-02-18 10:05:00,54.3,54.38,54.26,54.38,102100.0,40.6612,40.7211,40.6313,40.7211,102100.0
2011-02-18 10:10:00,54.37,54.41,54.25,54.26,102200.0,40.7137,40.7436,40.6238,40.6313,102200.0
2011-02-18 10:15:00,54.26,54.28,53.94,54.0,282200.0,40.6313,40.6463,40.3917,40.4366,282200.0
2011-02-18 10:20:00,53.99,54.23,53.96,54.22,109800.0,40.4291,40.6088,40.4066,40.6013,109800.0
2011-02-18 10:25:00,54.22,54.35,54.12,54.15,93700.0,40.6013,40.6987,40.5264,40.5489,93700.0
2011-02-18 10:30:00,54.17,54.2,54.05,54.2,62400.0,40.5639,40.5864,40.474,40.5864,62400.0
2011-02-18 10:35:00,54.19,54.2,54.18,54.2,88800.0,40.5789,40.5864,40.5714,40.5864,88800.0
2011-02-18 10:40:00,54.2,54.28,54.19,54.27,72900.0,40.5864,40.6463,40.5789,40.6388,72900.0
2011-02-18 10:45:00,54.27,54.3,54.22,54.3,121500.0,40.6388,40.6612,40.6013,40.6612,121500.0
2011-02-18 10:50:00,54.3,54.37,54.29,54.32,60200.0,40.6612,40.7137,40.6537,40.6762,60200.0
2011-02-18 10:55:00,54.31,54.33,54.23,54.24,105800.0,40.6687,40.6837,40.6088,40.6163,105800.0
2011-02-18 11:00:00,54.23,54.31,54.22,54.29,78300.0,40.6088,40.6687,40.6013,40.6537,78300.0
2011-02-18 11:05:00,54.29,54.29,54.2,54.21,63700.0,40.6537,40.6537,40.5864,40.5938,63700.0
2011-02-18 11:10:00,54.22,54.22,54.1,54.1,50700.0,40.6013,40.6013,40.5115,40.5115,50700.0
2011-02-18 11:15:00,54.11,54.11,54.03,54.04,45400.0,40.519,40.519,40.4591,40.4665,45400.0
2011-02-18 11:20:00,54.04,54.19,54.03,54.09,60600.0,40.4665,40.5789,40.4591,40.504,60600.0
2011-02-18 11:25:00,54.09,54.16,54.08,54.09,43200.0,40.504,40.5564,40.4965,40.504,43200.0
2011-02-18 11:30:00,54.09,54.12,54.05,54.05,65900.0,40.504,40.5264,40.474,40.474,65900.0
2011-02-18 11:35:00,54.05,54.06,53.99,54.0,100000.0,40.474,40.4815,40.4291,40.4366,100000.0
2011-02-18 11:40:00,54.01,54.02,53.8,53.81,140300.0,40.4441,40.4516,40.2868,40.2943,140300.0
2011-02-18 11:45:00,53.81,53.81,53.63,53.63,183200.0,40.2943,40.2943,40.1595,40.1595,183200.0
2011-02-18 11:50:00,53.63,53.92,53.63,53.87,128600.0,40.1595,40.3767,40.1595,40.3392,128600.0
2011-02-18 11:55:00,53.87,53.89,53.73,53.78,92200.0,40.3392,40.3542,40.2344,40.2718,92200.0
2011-02-18 12:00:00,53.79,53.8,53.72,53.78,89100.0,40.2793,40.2868,40.2269,40.2718,89100.0
2011-02-18 12:05:00,53.79,53.8,53.68,53.7,98600.0,40.2793,40.2868,40.197,40.2119,98600.0
2011-02-18 12:10:00,53.7,53.71,53.67,53.69,77500.0,40.2119,40.2194,40.1895,40.2045,77500.0
2011-02-18 12:15:00,53.69,53.88,53.68,53.87,94200.0,40.2045,40.3467,40.197,40.3392,94200.0
2011-02-18 12:20:00,53.86,53.86,53.76,53.79,124800.0,40.3318,40.3318,40.2569,40.2793,124800.0
2011-02-18 12:25:00,53.8,53.83,53.75,53.75,55500.0,40.2868,40.3093,40.2494,40.2494,55500.0
2011-02-18 12:30:00,53.75,53.81,53.75,53.78,57900.0,40.2494,40.2943,40.2494,40.2718,57900.0
2011-02-18 12:35:00,53.79,53.79,53.69,53.74,49200.0,40.2793,40.2793,40.2045,40.2419,49200.0
2011-02-18 12:40:00,53.73,53.76,53.68,53.68,61800.0,40.2344,40.2569,40.197,40.197,61800.0
2011-02-18 12:45:00,53.68,53.7,53.66,53.66,26200.0,40.197,40.2119,40.182,40.182,26200.0
2011-02-18 12:50:00,53.66,53.67,53.6,53.62,56100.0,40.182,40.1895,40.1371,40.152,56100.0
2011-02-18 12:55:00,53.62,53.71,53.59,53.69,72100.0,40.152,40.2194,40.1296,40.2045,72100.0
2011-02-18 13:00:00,53.68,53.7,53.5,53.54,129700.0,40.197,40.2119,40.0622,40.0921,129700.0
2011-02-18 13:05:00,53.53,53.56,53.49,53.5,157000.0,40.0846,40.1071,40.0547,40.0622,157000.0
2011-02-18 13:10:00,53.5,53.52,53.36,53.36,141300.0,40.0622,40.0772,39.9573,39.9573,141300.0
2011-02-18 13:15:00,53.36,53.42,53.27,53.35,158100.0,39.9573,40.0023,39.8899,39.9499,158100.0
2011-02-18 13:20:00,53.35,53.35,53.01,53.07,263500.0,39.9499,39.9499,39.6953,39.7402,263500.0
2011-02-18 13:25:00,53.09,53.34,53.06,53.26,126100.0,39.7552,39.9424,39.7327,39.8825,126100.0
2011-02-18 13:30:00,53.26,53.27,53.18,53.23,47700.0,39.8825,39.8899,39.8226,39.86,47700.0
2011-02-18 13:35:00,53.24,53.26,53.07,53.17,79200.0,39.8675,39.8825,39.7402,39.8151,79200.0
2011-02-18 13:40:00,53.17,53.18,53.0,53.1,193600.0,39.8151,39.8226,39.6878,39.7626,193600.0
2011-02-18 13:45:00,53.09,53.13,53.0,53.01,118200.0,39.7552,39.7851,39.6878,39.6953,118200.0
2011-02-18 13:50:00,53.02,53.16,53.01,53.15,76000.0,39.7027,39.8076,39.6953,39.8001,76000.0
2011-02-18 13:55:00,53.15,53.17,53.1,53.16,98300.0,39.8001,39.8151,39.7626,39.8076,98300.0
2011-02-18 14:00:00,53.16,53.16,53.0,53.01,119400.0,39.8076,39.8076,39.6878,39.6953,119400.0
2011-02-18 14:05:00,53.0,53.04,52.9,53.04,158600.0,39.6878,39.7177,39.6129,39.7177,158600.0
2011-02-18 14:10:00,53.04,53.11,53.03,53.11,95600.0,39.7177,39.7701,39.7102,39.7701,95600.0
2011-02-18 14:15:00,53.12,53.14,52.95,52.96,132100.0,39.7776,39.7926,39.6503,39.6578,132100.0
2011-02-18 14:20:00,52.96,53.01,52.94,52.99,98500.0,39.6578,39.6953,39.6428,39.6803,98500.0
2011-02-18 14:25:00,52.99,53.03,52.97,53.0,48200.0,39.6803,39.7102,39.6653,39.6878,48200.0
2011-02-18 14:30:00,53.0,53.01,52.94,52.98,75900.0,39.6878,39.6953,39.6428,39.6728,75900.0
2011-02-18 14:35:00,52.99,53.05,52.98,53.04,90400.0,39.6803,39.7252,39.6728,39.7177,90400.0
2011-02-18 14:40:00,53.05,53.1,53.03,53.04,132000.0,39.7252,39.7626,39.7102,39.7177,132000.0
2011-02-18 14:45:00,53.05,53.15,53.05,53.08,109100.0,39.7252,39.8001,39.7252,39.7477,109100.0
2011-02-18 14:50:00,53.07,53.1,52.99,52.99,96500.0,39.7402,39.7626,39.6803,39.6803,96500.0
2011-02-18 14:55:00,53.0,53.0,52.86,52.92,313200.0,39.6878,39.6878,39.5829,39.6279,313200.0
2011-02-18 15:00:00,52.92,52.97,52.91,52.92,129200.0,39.6279,39.6653,39.6204,39.6279,129200.0
2011-02-18 15:05:00,52.92,52.99,52.91,52.93,111300.0,39.6279,39.6803,39.6204,39.6353,111300.0
2011-02-18 15:10:00,52.93,52.93,52.8,52.81,137300.0,39.6353,39.6353,39.538,39.5455,137300.0
2011-02-18 15:15:00,52.81,52.89,52.8,52.82,111100.0,39.5455,39.6054,39.538,39.553,111100.0
2011-02-18 15:20:00,52.81,52.89,52.81,52.87,110800.0,39.5455,39.6054,39.5455,39.5904,110800.0
2011-02-18 15:25:00,52.87,52.88,52.82,52.85,105700.0,39.5904,39.5979,39.553,39.5754,105700.0
2011-02-18 15:30:00,52.85,52.89,52.8,52.82,187200.0,39.5754,39.6054,39.538,39.553,187200.0
2011-02-18 15:35:00,52.81,52.82,52.68,52.68,180000.0,39.5455,39.553,39.4481,39.4481,180000.0
2011-02-18 15:40:00,52.69,52.77,52.68,52.74,155500.0,39.4556,39.5155,39.4481,39.4931,155500.0
2011-02-18 15:45:00,52.75,52.8,52.71,52.77,184200.0,39.5006,39.538,39.4706,39.5155,184200.0
2011-02-18 15:50:00,52.77,52.96,52.76,52.92,368000.0,39.5155,39.6578,39.508,39.6279,368000.0
2011-02-18 15:55:00,52.92,53.07,52.91,53.05,420000.0,39.6279,39.7402,39.6204,39.7252,420000.0
2011-02-22 09:30:00,52.29,52.31,51.22,51.23,647300.0,39.1561,39.1711,38.3549,38.3623,647300.0
2011-02-22 09:35:00,51.23,51.71,51.2,51.59,277500.0,38.3623,38.7218,38.3399,38.6319,277500.0
2011-02-22 09:40:00,51.59,51.98,51.59,51.89,175400.0,38.6319,38.924,38.6319,38.8566,175400.0
2011-02-22 09:45:00,51.87,52.21,51.79,51.79,135800.0,38.8416,39.0962,38.7817,38.7817,135800.0
2011-02-22 09:50:00,51.8,52.2,51.79,52.2,201900.0,38.7892,39.0887,38.7817,39.0887,201900.0
2011-02-22 09:55:00,52.19,52.36,52.15,52.25,246700.0,39.0812,39.2085,39.0513,39.1261,246700.0
2011-02-22 10:00:00,52.25,52.32,52.0,52.23,210100.0,39.1261,39.1786,38.9389,39.1112,210100.0
2011-02-22 10:05:00,52.23,52.23,51.82,51.96,120100.0,39.1112,39.1112,38.8041,38.909,120100.0
2011-02-22 10:10:00,51.96,52.31,51.96,52.04,106700.0,38.909,39.1711,38.909,38.9689,106700.0
2011-02-22 10:15:00,52.03,52.31,51.99,52.21,162200.0,38.9614,39.1711,38.9314,39.0962,162200.0
2011-02-22 10:20:00,52.21,52.31,52.19,52.26,70000.0,39.0962,39.1711,39.0812,39.1336,70000.0
2011-02-22 10:25:00,52.26,52.26,51.91,51.99,114600.0,39.1336,39.1336,38.8715,38.9314,114600.0
2011-02-22 10:30:00,52.0,52.03,51.77,51.97,143500.0,38.9389,38.9614,38.7667,38.9165,143500.0
2011-02-22 10:35:00,51.97,52.13,51.95,52.09,37000.0,38.9165,39.0363,38.9015,39.0063,37000.0
2011-02-22 10:40:00,52.1,52.11,51.8,51.82,126600.0,39.0138,39.0213,38.7892,38.8041,126600.0
2011-02-22 10:45:00,51.82,51.92,51.77,51.83,107900.0,38.8041,38.879,38.7667,38.8116,107900.0
2011-02-22 10:50:00,51.81,52.02,51.8,51.91,138700.0,38.7967,38.9539,38.7892,38.8715,138700.0
2011-02-22 10:55:00,51.9,51.99,51.77,51.78,107700.0,38.8641,38.9314,38.7667,38.7742,107700.0
2011-02-22 11:00:00,51.78,51.79,51.56,51.59,150300.0,38.7742,38.7817,38.6095,38.6319,150300.0
2011-02-22 11:05:00,51.58,51.62,51.5,51.6,110600.0,38.6244,38.6544,38.5645,38.6394,110600.0
2011-02-22 11:10:00,51.61,51.7,51.53,51.69,84100.0,38.6469,38.7143,38.587,38.7068,84100.0
2011-02-22 11:15:00,51.69,51.73,51.57,51.62,67700.0,38.7068,38.7368,38.6169,38.6544,67700.0
2011-02-22 11:20:00,51.62,51.79,51.62,51.76,65900.0,38.6544,38.7817,38.6544,38.7592,65900.0
2011-02-22 11:25:00,51.74,52.01,51.73,52.0,281700.0,38.7442,38.9464,38.7368,38.9389,281700.0
2011-02-22 11:30:00,52.01,52.02,51.77,51.79,74700.0,38.9464,38.9539,38.7667,38.7817,74700.0
2011-02-22 11:35:00,51.8,52.0,51.8,51.92,56700.0,38.7892,38.9389,38.7892,38.879,56700.0
2011-02-22 11:40:00,51.92,51.93,51.85,51.91,30500.0,38.879,38.8865,38.8266,38.8715,30500.0
2011-02-22 11:45:00,51.89,51.89,51.75,51.79,47600.0,38.8566,38.8566,38.7517,38.7817,47600.0
2011-02-22 11:50:00,51.79,51.8,51.75,51.8,35000.0,38.7817,38.7892,38.7517,38.7892,35000.0
2011-02-22 11:55:00,51.8,51.89,51.79,51.79,27800.0,38.7892,38.8566,38.7817,38.7817,27800.0
2011-02-22 12:00:00,51.79,51.82,51.62,51.77,46900.0,38.7817,38.8041,38.6544,38.7667,46900.0
2011-02-22 12:05:00,51.77,51.87,51.77,51.81,57200.0,38.7667,38.8416,38.7667,38.7967,57200.0
2011-02-22 12:10:00,51.81,51.89,51.81,51.88,37300.0,38.7967,38.8566,38.7967,38.8491,37300.0
2011-02-22 12:15:00,51.89,51.9,51.84,51.87,30900.0,38.8566,38.8641,38.8191,38.8416,30900.0
2011-02-22 12:20:00,51.86,51.89,51.85,51.87,39000.0,38.8341,38.8566,38.8266,38.8416,39000.0
2011-02-22 12:25:00,51.88,51.89,51.85,51.86,24100.0,38.8491,38.8566,38.8266,38.8341,24100.0
2011-02-22 12:30:00,51.86,51.87,51.8,51.86,29700.0,38.8341,38.8416,38.7892,38.8341,29700.0
2011-02-22 12:35:00,51.86,51.9,51.81,51.87,59400.0,38.8341,38.8641,38.7967,38.8416,59400.0
2011-02-22 12:40:00,51.86,51.93,51.72,51.72,108100.0,38.8341,38.8865,38.7293,38.7293,108100.0
2011-02-22 12:45:00,51.72,51.84,51.68,51.7,81600.0,38.7293,38.8191,38.6993,38.7143,81600.0
2011-02-22 12:50:00,51.69,51.8,51.67,51.75,49800.0,38.7068,38.7892,38.6918,38.7517,49800.0
2011-02-22 12:55:00,51.76,51.8,51.7,51.8,43900.0,38.7592,38.7892,38.7143,38.7892,43900.0
2011-02-22 13:00:00,51.79,51.87,51.74,51.83,97200.0,38.7817,38.8416,38.7442,38.8116,97200.0
2011-02-22 13:05:00,51.84,51.93,51.8,51.85,77600.0,38.8191,38.8865,38.7892,38.8266,77600.0
2011-02-22 13:10:00,51.85,51.89,51.78,51.86,61700.0,38.8266,38.8566,38.7742,38.8341,61700.0
2011-02-22 13:15:00,51.88,51.91,51.85,51.85,56100.0,38.8491,38.8715,38.8266,38.8266,56100.0
2011-02-22 13:20:00,51.87,51.87,51.76,51.79,91900.0,38.8416,38.8416,38.7592,38.7817,91900.0
2011-02-22 13:25:00,51.79,51.82,51.71,51.72,119900.0,38.7817,38.8041,38.7218,38.7293,119900.0
2011-02-22 13:30:00,51.72,51.81,51.69,51.78,111300.0,38.7293,38.7967,38.7068,38.7742,111300.0
2011-02-22 13:35:00,51.76,51.83,51.76,51.82,38100.0,38.7592,38.8116,38.7592,38.8041,38100.0
2011-02-22 13:40:00,51.82,51.83,51.75,51.77,62900.0,38.8041,38.8116,38.7517,38.7667,62900.0
2011-02-22 13:45:00,51.78,51.81,51.5,51.74,276100.0,38.7742,38.7967,38.5645,38.7442,276100.0
2011-02-22 13:50:00,51.72,51.85,51.69,51.8,201900.0,38.7293,38.8266,38.7068,38.7892,201900.0
2011-02-22 13:55:00,51.8,51.87,51.8,51.85,53600.0,38.7892,38.8416,38.7892,38.8266,53600.0
2011-02-22 14:00:00,51.85,51.89,51.81,51.82,47800.0,38.8266,38.8566,38.7967,38.8041,47800.0
2011-02-22 14:05:00,51.81,51.89,51.65,51.73,298700.0,38.7967,38.8566,38.6768,38.7368,298700.0
2011-02-22 14:10:00,51.73,51.79,51.66,51.71,89900.0,38.7368,38.7817,38.6843,38.7218,89900.0
2011-02-22 14:15:00,51.7,51.78,51.69,51.76,41200.0,38.7143,38.7742,38.7068,38.7592,41200.0
2011-02-22 14:20:00,51.76,51.81,51.69,51.8,91800.0,38.7592,38.7967,38.7068,38.7892,91800.0
2011-02-22 14:25:00,51.8,51.91,51.79,51.91,82400.0,38.7892,38.8715,38.7817,38.8715,82400.0
2011-02-22 14:30:00,51.9,52.04,51.9,51.95,89900.0,38.8641,38.9689,38.8641,38.9015,89900.0
2011-02-22 14:35:00,51.96,51.96,51.92,51.93,48600.0,38.909,38.909,38.879,38.8865,48600.0
2011-02-22 14:40:00,51.92,51.98,51.91,51.98,64500.0,38.879,38.924,38.8715,38.924,64500.0
2011-02-22 14:45:00,51.97,52.07,51.97,51.97,77400.0,38.9165,38.9914,38.9165,38.9165,77400.0
2011-02-22 14:50:00,51.97,51.98,51.87,51.87,148800.0,38.9165,38.924,38.8416,38.8416,148800.0
2011-02-22 14:55:00,51.87,51.91,51.74,51.75,122800.0,38.8416,38.8715,38.7442,38.7517,122800.0
2011-02-22 15:00:00,51.76,51.89,51.75,51.78,82300.0,38.7592,38.8566,38.7517,38.7742,82300.0
2011-02-22 15:05:00,51.77,51.78,51.65,51.65,229800.0,38.7667,38.7742,38.6768,38.6768,229800.0
2011-02-22 15:10:00,51.66,51.78,51.6,51.78,118800.0,38.6843,38.7742,38.6394,38.7742,118800.0
2011-02-22 15:15:00,51.78,51.8,51.73,51.73,117600.0,38.7742,38.7892,38.7368,38.7368,117600.0
2011-02-22 15:20:00,51.73,51.76,51.7,51.73,158800.0,38.7368,38.7592,38.7143,38.7368,158800.0
2011-02-22 15:25:00,51.71,51.76,51.66,51.74,244800.0,38.7218,38.7592,38.6843,38.7442,244800.0
2011-02-22 15:30:00,51.74,51.8,51.71,51.76,106100.0,38.7442,38.7892,38.7218,38.7592,106100.0
2011-02-22 15:35:00,51.76,51.8,51.73,51.73,117700.0,38.7592,38.7892,38.7368,38.7368,117700.0
2011-02-22 15:40:00,51.73,51.78,51.7,51.75,168200.0,38.7368,38.7742,38.7143,38.7517,168200.0
2011-02-22 15:45:00,51.75,51.8,51.75,51.75,168800.0,38.7517,38.7892,38.7517,38.7517,168800.0
2011-02-22 15:50:00,51.75,51.81,51.75,51.79,225400.0,38.7517,38.7967,38.7517,38.7817,225400.0
2011-02-22 15:55:00,51.79,51.85,51.7,51.83,214600.0,38.7817,38.8266,38.7143,38.8116,214600.0
2011-02-23 09:30:00,51.48,51.52,51.35,51.48,323500.0,38.5495,38.5795,38.4522,38.5495,323500.0
2011-02-23 09:35:00,51.48,51.5,51.41,51.43,124100.0,38.5495,38.5645,38.4971,38.5121,124100.0
2011-02-23 09:40:00,51.44,51.44,51.24,51.25,142000.0,38.5196,38.5196,38.3698,38.3773,142000.0
2011-02-23 09:45:00,51.24,51.26,51.01,51.21,225000.0,38.3698,38.3848,38.1976,38.3474,225000.0
2011-02-23 09:50:00,51.21,51.26,50.88,50.99,158800.0,38.3474,38.3848,38.1003,38.1826,158800.0
2011-02-23 09:55:00,50.99,51.23,50.92,51.19,99600.0,38.1826,38.3623,38.1302,38.3324,99600.0
2011-02-23 10:00:00,51.19,51.23,51.01,51.02,98900.0,38.3324,38.3623,38.1976,38.2051,98900.0
2011-02-23 10:05:00,51.01,51.06,50.87,50.88,130600.0,38.1976,38.235,38.0928,38.1003,130600.0
2011-02-23 10:10:00,50.89,50.92,50.68,50.7,210900.0,38.1077,38.1302,37.9505,37.9655,210900.0
2011-02-23 10:15:00,50.69,50.83,50.34,50.74,471000.0,37.958,38.0628,37.6959,37.9954,471000.0
2011-02-23 10:20:00,50.72,50.95,50.62,50.94,88200.0,37.9804,38.1527,37.9056,38.1452,88200.0
2011-02-23 10:25:00,50.94,50.99,50.83,50.98,125600.0,38.1452,38.1826,38.0628,38.1751,125600.0
2011-02-23 10:30:00,50.99,51.17,50.92,50.95,120100.0,38.1826,38.3174,38.1302,38.1527,120100.0
2011-02-23 10:35:00,50.95,51.03,50.86,50.89,69400.0,38.1527,38.2126,38.0853,38.1077,69400.0
2011-02-23 10:40:00,50.89,51.02,50.82,51.02,98300.0,38.1077,38.2051,38.0553,38.2051,98300.0
2011-02-23 10:45:00,51.01,51.05,50.98,51.02,44300.0,38.1976,38.2276,38.1751,38.2051,44300.0
2011-02-23 10:50:00,51.05,51.31,51.02,51.2,99400.0,38.2276,38.4222,38.2051,38.3399,99400.0
2011-02-23 10:55:00,51.21,51.34,51.19,51.28,62000.0,38.3474,38.4447,38.3324,38.3998,62000.0
2011-02-23 11:00:00,51.28,51.29,51.0,51.0,66900.0,38.3998,38.4073,38.1901,38.1901,66900.0
2011-02-23 11:05:00,50.99,51.14,50.94,51.13,105700.0,38.1826,38.2949,38.1452,38.2875,105700.0
2011-02-23 11:10:00,51.12,51.13,51.0,51.0,69500.0,38.28,38.2875,38.1901,38.1901,69500.0
2011-02-23 11:15:00,51.02,51.05,50.84,50.86,45000.0,38.2051,38.2276,38.0703,38.0853,45000.0
2011-02-23 11:20:00,50.84,50.92,50.74,50.88,138600.0,38.0703,38.1302,37.9954,38.1003,138600.0
2011-02-23 11:25:00,50.88,50.92,50.61,50.63,99800.0,38.1003,38.1302,37.8981,37.913,99800.0
2011-02-23 11:30:00,50.64,50.65,50.53,50.59,82000.0,37.9205,37.928,37.8382,37.8831,82000.0
2011-02-23 11:35:00,50.59,50.73,50.58,50.66,99000.0,37.8831,37.9879,37.8756,37.9355,99000.0
2011-02-23 11:40:00,50.65,50.65,50.47,50.6,111200.0,37.928,37.928,37.7932,37.8906,111200.0
2011-02-23 11:45:00,50.59,50.62,50.42,50.51,122400.0,37.8831,37.9056,37.7558,37.8232,122400.0
2011-02-23 11:50:00,50.5,50.51,50.33,50.39,90300.0,37.8157,37.8232,37.6884,37.7333,90300.0
2011-02-23 11:55:00,50.4,50.59,50.35,50.57,101200.0,37.7408,37.8831,37.7034,37.8681,101200.0
2011-02-23 12:00:00,50.57,50.57,50.46,50.48,73100.0,37.8681,37.8681,37.7857,37.8007,73100.0
2011-02-23 12:05:00,50.49,50.49,50.37,50.4,112100.0,37.8082,37.8082,37.7184,37.7408,112100.0
2011-02-23 12:10:00,50.39,50.45,50.37,50.41,106600.0,37.7333,37.7783,37.7184,37.7483,106600.0
2011-02-23 12:15:00,50.4,50.43,50.16,50.18,145300.0,37.7408,37.7633,37.5611,37.5761,145300.0
2011-02-23 12:20:00,50.18,50.25,50.1,50.24,123400.0,37.5761,37.6285,37.5162,37.621,123400.0
2011-02-23 12:25:00,50.23,50.39,50.18,50.22,87500.0,37.6135,37.7333,37.5761,37.606,87500.0
2011-02-23 12:30:00,50.21,50.41,50.19,50.39,66100.0,37.5985,37.7483,37.5836,37.7333,66100.0
2011-02-23 12:35:00,50.39,50.41,50.35,50.37,49800.0,37.7333,37.7483,37.7034,37.7184,49800.0
2011-02-23 12:40:00,50.37,50.37,50.23,50.24,34500.0,37.7184,37.7184,37.6135,37.621,34500.0
2011-02-23 12:45:00,50.24,50.29,50.21,50.23,44300.0,37.621,37.6584,37.5985,37.6135,44300.0
2011-02-23 12:50:00,50.22,50.25,50.2,50.24,63100.0,37.606,37.6285,37.5911,37.621,63100.0
2011-02-23 12:55:00,50.24,50.27,50.2,50.2,108200.0,37.621,37.6435,37.5911,37.5911,108200.0
2011-02-23 13:00:00,50.21,50.24,50.16,50.22,56300.0,37.5985,37.621,37.5611,37.606,56300.0
2011-02-23 13:05:00,50.22,50.23,50.11,50.11,39000.0,37.606,37.6135,37.5237,37.5237,39000.0
2011-02-23 13:10:00,50.11,50.16,50.06,50.08,68700.0,37.5237,37.5611,37.4862,37.5012,68700.0
2011-02-23 13:15:00,50.08,50.09,49.83,49.84,204400.0,37.5012,37.5087,37.314,37.3215,204400.0
2011-02-23 13:20:00,49.82,50.0,49.82,49.98,87700.0,37.3065,37.4413,37.3065,37.4263,87700.0
2011-02-23 13:25:00,49.98,50.11,49.95,50.11,84300.0,37.4263,37.5237,37.4038,37.5237,84300.0
2011-02-23 13:30:00,50.1,50.1,49.91,50.0,84700.0,37.5162,37.5162,37.3739,37.4413,84700.0
2011-02-23 13:35:00,50.01,50.24,50.01,50.17,62800.0,37.4488,37.621,37.4488,37.5686,62800.0
2011-02-23 13:40:00,50.17,50.22,50.12,50.16,89200.0,37.5686,37.606,37.5311,37.5611,89200.0
2011-02-23 13:45:00,50.17,50.33,50.17,50.25,89800.0,37.5686,37.6884,37.5686,37.6285,89800.0
2011-02-23 13:50:00,50.24,50.27,50.2,50.26,76100.0,37.621,37.6435,37.5911,37.636,76100.0
2011-02-23 13:55:00,50.27,50.29,50.24,50.27,70600.0,37.6435,37.6584,37.621,37.6435,70600.0
2011-02-23 14:00:00,50.27,50.49,50.27,50.49,48400.0,37.6435,37.8082,37.6435,37.8082,48400.0
2011-02-23 14:05:00,50.49,50.53,50.42,50.53,53800.0,37.8082,37.8382,37.7558,37.8382,53800.0
2011-02-23 14:10:00,50.52,50.55,50.43,50.45,151600.0,37.8307,37.8531,37.7633,37.7783,151600.0
2011-02-23 14:15:00,50.46,50.63,50.46,50.59,94200.0,37.7857,37.913,37.7857,37.8831,94200.0
2011-02-23 14:20:00,50.6,50.62,50.56,50.6,106300.0,37.8906,37.9056,37.8606,37.8906,106300.0
2011-02-23 14:25:00,50.6,50.62,50.44,50.47,93100.0,37.8906,37.9056,37.7708,37.7932,93100.0
2011-02-23 14:30:00,50.46,50.63,50.46,50.59,101100.0,37.7857,37.913,37.7857,37.8831,101100.0
2011-02-23 14:35:00,50.59,50.63,50.55,50.61,182400.0,37.8831,37.913,37.8531,37.8981,182400.0
2011-02-23 14:40:00,50.62,50.74,50.62,50.65,125500.0,37.9056,37.9954,37.9056,37.928,125500.0
2011-02-23 14:45:00,50.66,50.77,50.63,50.7,131900.0,37.9355,38.0179,37.913,37.9655,131900.0
2011-02-23 14:50:00,50.7,50.77,50.66,50.77,80200.0,37.9655,38.0179,37.9355,38.0179,80200.0
2011-02-23 14:55:00,50.77,50.9,50.77,50.9,84400.0,38.0179,38.1152,38.0179,38.1152,84400.0
2011-02-23 15:00:00,50.89,50.97,50.84,50.86,126300.0,38.1077,38.1676,38.0703,38.0853,126300.0
2011-02-23 15:05:00,50.86,50.89,50.72,50.72,109400.0,38.0853,38.1077,37.9804,37.9804,109400.0
2011-02-23 15:10:00,50.71,50.73,50.65,50.71,174000.0,37.973,37.9879,37.928,37.973,174000.0
2011-02-23 15:15:00,50.71,50.8,50.68,50.74,174800.0,37.973,38.0403,37.9505,37.9954,174800.0
2011-02-23 15:20:00,50.75,50.94,50.75,50.87,104500.0,38.0029,38.1452,38.0029,38.0928,104500.0
2011-02-23 15:25:00,50.88,50.88,50.67,50.7,78300.0,38.1003,38.1003,37.943,37.9655,78300.0
2011-02-23 15:30:00,50.7,50.71,50.5,50.55,136800.0,37.9655,37.973,37.8157,37.8531,136800.0
2011-02-23 15:35:00,50.54,50.64,50.53,50.63,119300.0,37.8457,37.9205,37.8382,37.913,119300.0
2011-02-23 15:40:00,50.63,50.72,50.61,50.72,170700.0,37.913,37.9804,37.8981,37.9804,170700.0
2011-02-23 15:45:00,50.71,50.74,50.56,50.71,198400.0,37.973,37.9954,37.8606,37.973,198400.0
2011-02-23 15:50:00,50.7,50.83,50.62,50.76,252000.0,37.9655,38.0628,37.9056,38.0104,252000.0
2011-02-23 15:55:00,50.76,50.79,50.64,50.64,281700.0,38.0104,38.0329,37.9205,37.9205,281700.0
2011-02-24 09:30:00,50.45,50.73,50.3,50.36,201100.0,37.7783,37.9879,37.6659,37.7109,201100.0
2011-02-24 09:35:00,50.37,50.84,50.37,50.82,114400.0,37.7184,38.0703,37.7184,38.0553,114400.0
2011-02-24 09:40:00,50.8,50.93,50.73,50.73,147000.0,38.0403,38.1377,37.9879,37.9879,147000.0
2011-02-24 09:45:00,50.71,50.74,50.39,50.51,211100.0,37.973,37.9954,37.7333,37.8232,211100.0
2011-02-24 09:50:00,50.52,50.69,50.4,50.4,120300.0,37.8307,37.958,37.7408,37.7408,120300.0
2011-02-24 09:55:00,50.39,50.49,50.33,50.48,164700.0,37.7333,37.8082,37.6884,37.8007,164700.0
2011-02-24 10:00:00,50.49,50.51,50.38,50.51,67900.0,37.8082,37.8232,37.7258,37.8232,67900.0
2011-02-24 10:05:00,50.51,50.73,50.5,50.65,53700.0,37.8232,37.9879,37.8157,37.928,53700.0
2011-02-24 10:10:00,50.64,50.65,50.48,50.55,59400.0,37.9205,37.928,37.8007,37.8531,59400.0
2011-02-24 10:15:00,50.55,50.66,50.45,50.65,111100.0,37.8531,37.9355,37.7783,37.928,111100.0
2011-02-24 10:20:00,50.65,51.02,50.65,51.01,100400.0,37.928,38.2051,37.928,38.1976,100400.0
2011-02-24 10:25:00,51.0,51.04,50.9,50.92,170100.0,38.1901,38.2201,38.1152,38.1302,170100.0
2011-02-24 10:30:00,50.93,50.94,50.77,50.9,131700.0,38.1377,38.1452,38.0179,38.1152,131700.0
2011-02-24 10:35:00,50.88,50.93,50.78,50.82,63100.0,38.1003,38.1377,38.0254,38.0553,63100.0
2011-02-24 10:40:00,50.82,50.83,50.69,50.77,98400.0,38.0553,38.0628,37.958,38.0179,98400.0
2011-02-24 10:45:00,50.78,50.88,50.63,50.83,91400.0,38.0254,38.1003,37.913,38.0628,91400.0
2011-02-24 10:50:00,50.84,50.88,50.79,50.85,120600.0,38.0703,38.1003,38.0329,38.0778,120600.0
2011-02-24 10:55:00,50.85,50.85,50.7,50.77,79000.0,38.0778,38.0778,37.9655,38.0179,79000.0
2011-02-24 11:00:00,50.79,50.84,50.74,50.76,96300.0,38.0329,38.0703,37.9954,38.0104,96300.0
2011-02-24 11:05:00,50.77,50.84,50.74,50.81,93700.0,38.0179,38.0703,37.9954,38.0478,93700.0
2011-02-24 11:10:00,50.81,50.85,50.67,50.76,92600.0,38.0478,38.0778,37.943,38.0104,92600.0
2011-02-24 11:15:00,50.74,50.81,50.7,50.77,70900.0,37.9954,38.0478,37.9655,38.0179,70900.0
2011-02-24 11:20:00,50.78,50.8,50.7,50.73,44300.0,38.0254,38.0403,37.9655,37.9879,44300.0
2011-02-24 11:25:00,50.72,50.85,50.71,50.78,109700.0,37.9804,38.0778,37.973,38.0254,109700.0
2011-02-24 11:30:00,50.8,50.82,50.75,50.77,42700.0,38.0403,38.0553,38.0029,38.0179,42700.0
2011-02-24 11:35:00,50.76,50.8,50.68,50.79,202300.0,38.0104,38.0403,37.9505,38.0329,202300.0
2011-02-24 11:40:00,50.79,50.82,50.53,50.53,92000.0,38.0329,38.0553,37.8382,37.8382,92000.0
2011-02-24 11:45:00,50.51,50.51,50.31,50.36,65500.0,37.8232,37.8232,37.6734,37.7109,65500.0
2011-02-24 11:50:00,50.39,50.46,50.35,50.43,56900.0,37.7333,37.7857,37.7034,37.7633,56900.0
2011-02-24 11:55:00,50.43,50.65,50.41,50.65,23100.0,37.7633,37.928,37.7483,37.928,23100.0
2011-02-24 12:00:00,50.66,50.73,50.43,50.47,50100.0,37.9355,37.9879,37.7633,37.7932,50100.0
2011-02-24 12:05:00,50.47,50.5,50.33,50.36,33700.0,37.7932,37.8157,37.6884,37.7109,33700.0
2011-02-24 12:10:00,50.36,50.37,50.29,50.34,152200.0,37.7109,37.7184,37.6584,37.6959,152200.0
2011-02-24 12:15:00,50.34,50.46,50.34,50.44,60700.0,37.6959,37.7857,37.6959,37.7708,60700.0
2011-02-24 12:20:00,50.43,50.53,50.43,50.51,40600.0,37.7633,37.8382,37.7633,37.8232,40600.0
2011-02-24 12:25:00,50.5,50.56,50.43,50.44,37300.0,37.8157,37.8606,37.7633,37.7708,37300.0
2011-02-24 12:30:00,50.43,50.47,50.34,50.42,36400.0,37.7633,37.7932,37.6959,37.7558,36400.0
2011-02-24 12:35:00,50.42,50.6,50.34,50.6,26300.0,37.7558,37.8906,37.6959,37.8906,26300.0
2011-02-24 12:40:00,50.61,50.68,50.55,50.65,55800.0,37.8981,37.9505,37.8531,37.928,55800.0
2011-02-24 12:45:00,50.63,50.73,50.58,50.72,46400.0,37.913,37.9879,37.8756,37.9804,46400.0
2011-02-24 12:50:00,50.71,50.75,50.67,50.75,75800.0,37.973,38.0029,37.943,38.0029,75800.0
2011-02-24 12:55:00,50.75,50.75,50.69,50.7,31100.0,38.0029,38.0029,37.958,37.9655,31100.0
2011-02-24 13:00:00,50.68,50.68,50.61,50.67,15900.0,37.9505,37.9505,37.8981,37.943,15900.0
2011-02-24 13:05:00,50.66,50.71,50.6,50.6,35800.0,37.9355,37.973,37.8906,37.8906,35800.0
2011-02-24 13:10:00,50.6,50.75,50.6,50.74,64300.0,37.8906,38.0029,37.8906,37.9954,64300.0
2011-02-24 13:15:00,50.74,50.81,50.69,50.75,81400.0,37.9954,38.0478,37.958,38.0029,81400.0
2011-02-24 13:20:00,50.77,50.77,50.68,50.68,60900.0,38.0179,38.0179,37.9505,37.9505,60900.0
2011-02-24 13:25:00,50.68,50.75,50.65,50.74,39400.0,37.9505,38.0029,37.928,37.9954,39400.0
2011-02-24 13:30:00,50.74,50.82,50.73,50.82,65500.0,37.9954,38.0553,37.9879,38.0553,65500.0
2011-02-24 13:35:00,50.82,50.82,50.77,50.8,40300.0,38.0553,38.0553,38.0179,38.0403,40300.0
2011-02-24 13:40:00,50.8,50.85,50.72,50.72,122100.0,38.0403,38.0778,37.9804,37.9804,122100.0
2011-02-24 13:45:00,50.71,50.72,50.59,50.59,110200.0,37.973,37.9804,37.8831,37.8831,110200.0
2011-02-24 13:50:00,50.58,50.66,50.58,50.63,53600.0,37.8756,37.9355,37.8756,37.913,53600.0
2011-02-24 13:55:00,50.63,50.67,50.59,50.67,105500.0,37.913,37.943,37.8831,37.943,105500.0
2011-02-24 14:00:00,50.68,50.73,50.66,50.68,62000.0,37.9505,37.9879,37.9355,37.9505,62000.0
2011-02-24 14:05:00,50.68,50.69,50.61,50.66,71000.0,37.9505,37.958,37.8981,37.9355,71000.0
2011-02-24 14:10:00,50.66,50.7,50.61,50.7,109700.0,37.9355,37.9655,37.8981,37.9655,109700.0
2011-02-24 14:15:00,50.69,50.8,50.68,50.75,57500.0,37.958,38.0403,37.9505,38.0029,57500.0
2011-02-24 14:20:00,50.75,50.78,50.68,50.75,41900.0,38.0029,38.0254,37.9505,38.0029,41900.0
2011-02-24 14:25:00,50.75,50.81,50.75,50.79,156600.0,38.0029,38.0478,38.0029,38.0329,156600.0
2011-02-24 14:30:00,50.79,50.82,50.74,50.8,94300.0,38.0329,38.0553,37.9954,38.0403,94300.0
2011-02-24 14:35:00,50.8,50.81,50.73,50.77,71400.0,38.0403,38.0478,37.9879,38.0179,71400.0
2011-02-24 14:40:00,50.76,50.78,50.67,50.67,60400.0,38.0104,38.0254,37.943,37.943,60400.0
2011-02-24 14:45:00,50.68,50.72,50.63,50.7,63600.0,37.9505,37.9804,37.913,37.9655,63600.0
2011-02-24 14:50:00,50.69,50.69,50.55,50.55,58700.0,37.958,37.958,37.8531,37.8531,58700.0
2011-02-24 14:55:00,50.57,50.68,50.57,50.68,74100.0,37.8681,37.9505,37.8681,37.9505,74100.0
2011-02-24 15:00:00,50.66,50.7,50.59,50.59,61600.0,37.9355,37.9655,37.8831,37.8831,61600.0
2011-02-24 15:05:00,50.59,50.66,50.57,50.65,181500.0,37.8831,37.9355,37.8681,37.928,181500.0
2011-02-24 15:10:00,50.64,50.72,50.57,50.7,77500.0,37.9205,37.9804,37.8681,37.9655,77500.0
2011-02-24 15:15:00,50.7,50.78,50.67,50.71,26900.0,37.9655,38.0254,37.943,37.973,26900.0
2011-02-24 15:20:00,50.72,50.82,50.71,50.78,64000.0,37.9804,38.0553,37.973,38.0254,64000.0
2011-02-24 15:25:00,50.79,50.8,50.78,50.79,154500.0,38.0329,38.0403,38.0254,38.0329,154500.0
2011-02-24 15:30:00,50.8,50.88,50.78,50.8,170200.0,38.0403,38.1003,38.0254,38.0403,170200.0
2011-02-24 15:35:00,50.8,50.81,50.75,50.76,276700.0,38.0403,38.0478,38.0029,38.0104,276700.0
2011-02-24 15:40:00,50.76,50.82,50.74,50.78,138800.0,38.0104,38.0553,37.9954,38.0254,138800.0
2011-02-24 15:45:00,50.77,50.85,50.75,50.78,140500.0,38.0179,38.0778,38.0029,38.0254,140500.0
2011-02-24 15:50:00,50.77,50.8,50.71,50.77,192500.0,38.0179,38.0403,37.973,38.0179,192500.0
2011-02-24 15:55:00,50.77,50.85,50.76,50.84,451500.0,38.0179,38.0778,38.0104,38.0703,451500.0
2011-02-25 09:30:00,51.38,51.61,51.22,51.61,219800.0,38.4747,38.6469,38.3549,38.6469,219800.0
2011-02-25 09:35:00,51.6,51.7,51.5,51.63,193700.0,38.6394,38.7143,38.5645,38.6619,193700.0
2011-02-25 09:40:00,51.63,51.64,51.51,51.52,219200.0,38.6619,38.6694,38.572,38.5795,219200.0
2011-02-25 09:45:00,51.52,51.62,51.5,51.6,166600.0,38.5795,38.6544,38.5645,38.6394,166600.0
2011-02-25 09:50:00,51.6,51.88,51.58,51.84,177000.0,38.6394,38.8491,38.6244,38.8191,177000.0
2011-02-25 09:55:00,51.84,52.18,51.84,52.06,290300.0,38.8191,39.0737,38.8191,38.9839,290300.0
2011-02-25 10:00:00,52.06,52.51,52.0,52.51,304200.0,38.9839,39.3208,38.9389,39.3208,304200.0
2011-02-25 10:05:00,52.51,52.72,52.44,52.72,494700.0,39.3208,39.4781,39.2684,39.4781,494700.0
2011-02-25 10:10:00,52.72,52.74,52.54,52.71,335400.0,39.4781,39.4931,39.3433,39.4706,335400.0
2011-02-25 10:15:00,52.71,52.72,52.51,52.57,128400.0,39.4706,39.4781,39.3208,39.3658,128400.0
2011-02-25 10:20:00,52.57,52.58,52.39,52.49,153300.0,39.3658,39.3733,39.231,39.3059,153300.0
2011-02-25 10:25:00,52.49,52.53,52.44,52.45,229400.0,39.3059,39.3358,39.2684,39.2759,229400.0
2011-02-25 10:30:00,52.46,52.48,52.35,52.35,243900.0,39.2834,39.2984,39.201,39.201,243900.0
2011-02-25 10:35:00,52.35,52.44,52.35,52.42,157200.0,39.201,39.2684,39.201,39.2534,157200.0
2011-02-25 10:40:00,52.43,52.57,52.39,52.43,148200.0,39.2609,39.3658,39.231,39.2609,148200.0
2011-02-25 10:45:00,52.45,52.52,52.39,52.5,93800.0,39.2759,39.3283,39.231,39.3133,93800.0
2011-02-25 10:50:00,52.51,52.54,52.4,52.43,77100.0,39.3208,39.3433,39.2385,39.2609,77100.0
2011-02-25 10:55:00,52.44,52.49,52.42,52.43,79300.0,39.2684,39.3059,39.2534,39.2609,79300.0
2011-02-25 11:00:00,52.43,52.55,52.42,52.55,65300.0,39.2609,39.3508,39.2534,39.3508,65300.0
2011-02-25 11:05:00,52.55,52.61,52.53,52.54,54300.0,39.3508,39.3957,39.3358,39.3433,54300.0
2011-02-25 11:10:00,52.55,52.55,52.44,52.47,81700.0,39.3508,39.3508,39.2684,39.2909,81700.0
2011-02-25 11:15:00,52.47,52.5,52.39,52.42,105100.0,39.2909,39.3133,39.231,39.2534,105100.0
2011-02-25 11:20:00,52.42,52.45,52.28,52.29,79100.0,39.2534,39.2759,39.1486,39.1561,79100.0
2011-02-25 11:25:00,52.28,52.32,52.25,52.26,114300.0,39.1486,39.1786,39.1261,39.1336,114300.0
2011-02-25 11:30:00,52.27,52.37,52.24,52.25,68700.0,39.1411,39.216,39.1187,39.1261,68700.0
2011-02-25 11:35:00,52.25,52.36,52.25,52.31,67900.0,39.1261,39.2085,39.1261,39.1711,67900.0
2011-02-25 11:40:00,52.31,52.31,52.21,52.22,180800.0,39.1711,39.1711,39.0962,39.1037,180800.0
2011-02-25 11:45:00,52.23,52.33,52.21,52.31,110900.0,39.1112,39.186,39.0962,39.1711,110900.0
2011-02-25 11:50:00,52.31,52.4,52.26,52.39,72900.0,39.1711,39.2385,39.1336,39.231,72900.0
2011-02-25 11:55:00,52.39,52.39,52.34,52.39,29600.0,39.231,39.231,39.1935,39.231,29600.0
2011-02-25 12:00:00,52.38,52.39,52.35,52.37,27900.0,39.2235,39.231,39.201,39.216,27900.0
2011-02-25 12:05:00,52.37,52.39,52.35,52.36,27800.0,39.216,39.231,39.201,39.2085,27800.0
2011-02-25 12:10:00,52.37,52.37,52.25,52.27,70500.0,39.216,39.216,39.1261,39.1411,70500.0
2011-02-25 12:15:00,52.26,52.31,52.22,52.29,61800.0,39.1336,39.1711,39.1037,39.1561,61800.0
2011-02-25 12:20:00,52.28,52.4,52.28,52.39,49700.0,39.1486,39.2385,39.1486,39.231,49700.0
2011-02-25 12:25:00,52.39,52.45,52.37,52.39,20300.0,39.231,39.2759,39.216,39.231,20300.0
2011-02-25 12:30:00,52.39,52.39,52.29,52.37,50700.0,39.231,39.231,39.1561,39.216,50700.0
2011-02-25 12:35:00,52.36,52.37,52.25,52.32,62200.0,39.2085,39.216,39.1261,39.1786,62200.0
2011-02-25 12:40:00,52.33,52.41,52.32,52.33,24900.0,39.186,39.246,39.1786,39.186,24900.0
2011-02-25 12:45:00,52.31,52.4,52.27,52.4,27200.0,39.1711,39.2385,39.1411,39.2385,27200.0
2011-02-25 12:50:00,52.39,52.39,52.33,52.35,27400.0,39.231,39.231,39.186,39.201,27400.0
2011-02-25 12:55:00,52.36,52.37,52.25,52.26,42500.0,39.2085,39.216,39.1261,39.1336,42500.0
2011-02-25 13:00:00,52.26,52.26,52.25,52.25,166900.0,39.1336,39.1336,39.1261,39.1261,166900.0
2011-02-25 13:05:00,52.26,52.33,52.25,52.28,105500.0,39.1336,39.186,39.1261,39.1486,105500.0
2011-02-25 13:10:00,52.28,52.36,52.28,52.34,46700.0,39.1486,39.2085,39.1486,39.1935,46700.0
2011-02-25 13:15:00,52.34,52.35,52.3,52.32,48900.0,39.1935,39.201,39.1636,39.1786,48900.0
2011-02-25 13:20:00,52.31,52.32,52.29,52.3,42800.0,39.1711,39.1786,39.1561,39.1636,42800.0
2011-02-25 13:25:00,52.3,52.34,52.29,52.3,29200.0,39.1636,39.1935,39.1561,39.1636,29200.0
2011-02-25 13:30:00,52.31,52.35,52.27,52.28,56400.0,39.1711,39.201,39.1411,39.1486,56400.0
2011-02-25 13:35:00,52.29,52.34,52.27,52.33,33400.0,39.1561,39.1935,39.1411,39.186,33400.0
2011-02-25 13:40:00,52.34,52.36,52.29,52.35,65900.0,39.1935,39.2085,39.1561,39.201,65900.0
2011-02-25 13:45:00,52.36,52.37,52.27,52.3,36600.0,39.2085,39.216,39.1411,39.1636,36600.0
2011-02-25 13:50:00,52.3,52.32,52.29,52.29,26200.0,39.1636,39.1786,39.1561,39.1561,26200.0
2011-02-25 13:55:00,52.29,52.35,52.27,52.35,55600.0,39.1561,39.201,39.1411,39.201,55600.0
2011-02-25 14:00:00,52.34,52.35,52.28,52.32,34100.0,39.1935,39.201,39.1486,39.1786,34100.0
2011-02-25 14:05:00,52.32,52.46,52.32,52.46,38200.0,39.1786,39.2834,39.1786,39.2834,38200.0
2011-02-25 14:10:00,52.46,52.53,52.44,52.45,50400.0,39.2834,39.3358,39.2684,39.2759,50400.0
2011-02-25 14:15:00,52.45,52.53,52.45,52.49,51000.0,39.2759,39.3358,39.2759,39.3059,51000.0
2011-02-25 14:20:00,52.49,52.53,52.46,52.53,55300.0,39.3059,39.3358,39.2834,39.3358,55300.0
2011-02-25 14:25:00,52.53,52.59,52.41,52.43,80200.0,39.3358,39.3807,39.246,39.2609,80200.0
2011-02-25 14:30:00,52.43,52.53,52.43,52.5,41400.0,39.2609,39.3358,39.2609,39.3133,41400.0
2011-02-25 14:35:00,52.51,52.52,52.46,52.5,57100.0,39.3208,39.3283,39.2834,39.3133,57100.0
2011-02-25 14:40:00,52.49,52.54,52.49,52.49,52300.0,39.3059,39.3433,39.3059,39.3059,52300.0
2011-02-25 14:45:00,52.5,52.52,52.46,52.47,43200.0,39.3133,39.3283,39.2834,39.2909,43200.0
2011-02-25 14:50:00,52.47,52.49,52.39,52.43,103400.0,39.2909,39.3059,39.231,39.2609,103400.0
2011-02-25 14:55:00,52.43,52.44,52.36,52.37,68800.0,39.2609,39.2684,39.2085,39.216,68800.0
2011-02-25 15:00:00,52.37,52.37,52.31,52.31,73300.0,39.216,39.216,39.1711,39.1711,73300.0
2011-02-25 15:05:00,52.32,52.43,52.32,52.43,62800.0,39.1786,39.2609,39.1786,39.2609,62800.0
2011-02-25 15:10:00,52.43,52.48,52.42,52.47,51100.0,39.2609,39.2984,39.2534,39.2909,51100.0
2011-02-25 15:15:00,52.48,52.52,52.46,52.52,73000.0,39.2984,39.3283,39.2834,39.3283,73000.0
2011-02-25 15:20:00,52.51,52.52,52.47,52.52,61400.0,39.3208,39.3283,39.2909,39.3283,61400.0
2011-02-25 15:25:00,52.53,52.54,52.49,52.54,73800.0,39.3358,39.3433,39.3059,39.3433,73800.0
2011-02-25 15:30:00,52.53,52.54,52.48,52.48,101700.0,39.3358,39.3433,39.2984,39.2984,101700.0
2011-02-25 15:35:00,52.49,52.57,52.49,52.57,150600.0,39.3059,39.3658,39.3059,39.3658,150600.0
2011-02-25 15:40:00,52.56,52.57,52.51,52.53,178100.0,39.3583,39.3658,39.3208,39.3358,178100.0
2011-02-25 15:45:00,52.53,52.56,52.5,52.54,129400.0,39.3358,39.3583,39.3133,39.3433,129400.0
2011-02-25 15:50:00,52.55,52.55,52.48,52.49,103800.0,39.3508,39.3508,39.2984,39.3059,103800.0
2011-02-25 15:55:00,52.5,52.53,52.44,52.49,219600.0,39.3133,39.3358,39.2684,39.3059,219600.0
2011-02-28 09:30:00,52.57,52.64,52.34,52.35,133800.0,39.3658,39.4182,39.1935,39.201,133800.0
2011-02-28 09:35:00,52.35,52.45,52.27,52.37,90700.0,39.201,39.2759,39.1411,39.216,90700.0
2011-02-28 09:40:00,52.36,52.38,52.16,52.19,134000.0,39.2085,39.2235,39.0587,39.0812,134000.0
2011-02-28 09:45:00,52.19,52.2,51.97,52.0,159900.0,39.0812,39.0887,38.9165,38.9389,159900.0
2011-02-28 09:50:00,52.0,52.18,51.99,52.17,120400.0,38.9389,39.0737,38.9314,39.0662,120400.0
2011-02-28 09:55:00,52.18,52.19,52.0,52.02,101100.0,39.0737,39.0812,38.9389,38.9539,101100.0
2011-02-28 10:00:00,52.04,52.04,51.82,51.87,249200.0,38.9689,38.9689,38.8041,38.8416,249200.0
2011-02-28 10:05:00,51.89,51.94,51.76,51.78,128900.0,38.8566,38.894,38.7592,38.7742,128900.0
2011-02-28 10:10:00,51.78,51.79,51.64,51.65,82700.0,38.7742,38.7817,38.6694,38.6768,82700.0
2011-02-28 10:15:00,51.67,51.94,51.64,51.94,109600.0,38.6918,38.894,38.6694,38.894,109600.0
2011-02-28 10:20:00,51.93,52.02,51.89,51.93,63600.0,38.8865,38.9539,38.8566,38.8865,63600.0
2011-02-28 10:25:00,51.93,52.11,51.93,51.98,92000.0,38.8865,39.0213,38.8865,38.924,92000.0
2011-02-28 10:30:00,51.99,52.09,51.98,52.06,59400.0,38.9314,39.0063,38.924,38.9839,59400.0
2011-02-28 10:35:00,52.05,52.16,51.92,51.94,91900.0,38.9764,39.0587,38.879,38.894,91900.0
2011-02-28 10:40:00,51.94,51.95,51.74,51.76,61800.0,38.894,38.9015,38.7442,38.7592,61800.0
2011-02-28 10:45:00,51.76,51.91,51.73,51.88,99800.0,38.7592,38.8715,38.7368,38.8491,99800.0
2011-02-28 10:50:00,51.89,51.96,51.83,51.94,41200.0,38.8566,38.909,38.8116,38.894,41200.0
2011-02-28 10:55:00,51.95,52.0,51.92,51.98,19200.0,38.9015,38.9389,38.879,38.924,19200.0
2011-02-28 11:00:00,51.97,52.02,51.97,51.99,83100.0,38.9165,38.9539,38.9165,38.9314,83100.0
2011-02-28 11:05:00,52.01,52.03,51.98,52.01,50100.0,38.9464,38.9614,38.924,38.9464,50100.0
2011-02-28 11:10:00,52.03,52.04,51.99,52.0,41900.0,38.9614,38.9689,38.9314,38.9389,41900.0
2011-02-28 11:15:00,52.01,52.06,52.0,52.01,47500.0,38.9464,38.9839,38.9389,38.9464,47500.0
2011-02-28 11:20:00,52.01,52.06,51.99,52.03,68100.0,38.9464,38.9839,38.9314,38.9614,68100.0
2011-02-28 11:25:00,52.02,52.02,51.89,51.95,109800.0,38.9539,38.9539,38.8566,38.9015,109800.0
2011-02-28 11:30:00,51.94,52.03,51.94,52.02,58200.0,38.894,38.9614,38.894,38.9539,58200.0
2011-02-28 11:35:00,52.03,52.07,51.97,52.01,43600.0,38.9614,38.9914,38.9165,38.9464,43600.0
2011-02-28 11:40:00,52.0,52.09,52.0,52.01,16400.0,38.9389,39.0063,38.9389,38.9464,16400.0
2011-02-28 11:45:00,52.01,52.07,51.97,52.0,46500.0,38.9464,38.9914,38.9165,38.9389,46500.0
2011-02-28 11:50:00,52.01,52.05,52.0,52.01,16500.0,38.9464,38.9764,38.9389,38.9464,16500.0
2011-02-28 11:55:00,52.01,52.02,51.91,51.91,30900.0,38.9464,38.9539,38.8715,38.8715,30900.0
2011-02-28 12:00:00,51.91,51.93,51.85,51.86,23200.0,38.8715,38.8865,38.8266,38.8341,23200.0
2011-02-28 12:05:00,51.86,51.87,51.78,51.79,27400.0,38.8341,38.8416,38.7742,38.7817,27400.0
2011-02-28 12:10:00,51.79,51.83,51.79,51.79,24300.0,38.7817,38.8116,38.7817,38.7817,24300.0
2011-02-28 12:15:00,51.79,51.8,51.73,51.73,27300.0,38.7817,38.7892,38.7368,38.7368,27300.0
2011-02-28 12:20:00,51.73,51.73,51.65,51.71,30400.0,38.7368,38.7368,38.6768,38.7218,30400.0
2011-02-28 12:25:00,51.7,51.7,51.56,51.56,22500.0,38.7143,38.7143,38.6095,38.6095,22500.0
2011-02-28 12:30:00,51.57,51.67,51.53,51.67,50500.0,38.6169,38.6918,38.587,38.6918,50500.0
2011-02-28 12:35:00,51.66,51.78,51.66,51.76,58600.0,38.6843,38.7742,38.6843,38.7592,58600.0
2011-02-28 12:40:00,51.74,51.79,51.74,51.79,28900.0,38.7442,38.7817,38.7442,38.7817,28900.0
2011-02-28 12:45:00,51.78,51.8,51.67,51.67,132300.0,38.7742,38.7892,38.6918,38.6918,132300.0
2011-02-28 12:50:00,51.67,51.67,51.5,51.5,41100.0,38.6918,38.6918,38.5645,38.5645,41100.0
2011-02-28 12:55:00,51.5,51.52,51.3,51.32,133700.0,38.5645,38.5795,38.4148,38.4297,133700.0
2011-02-28 13:00:00,51.31,51.45,51.3,51.41,77500.0,38.4222,38.5271,38.4148,38.4971,77500.0
2011-02-28 13:05:00,51.42,51.46,51.39,51.42,42800.0,38.5046,38.5346,38.4822,38.5046,42800.0
2011-02-28 13:10:00,51.42,51.45,51.35,51.36,22600.0,38.5046,38.5271,38.4522,38.4597,22600.0
2011-02-28 13:15:00,51.36,51.46,51.31,51.38,48000.0,38.4597,38.5346,38.4222,38.4747,48000.0
2011-02-28 13:20:00,51.38,51.39,51.26,51.26,42600.0,38.4747,38.4822,38.3848,38.3848,42600.0
2011-02-28 13:25:00,51.26,51.28,51.12,51.17,133300.0,38.3848,38.3998,38.28,38.3174,133300.0
2011-02-28 13:30:00,51.16,51.18,51.1,51.13,78500.0,38.3099,38.3249,38.265,38.2875,78500.0
2011-02-28 13:35:00,51.15,51.22,51.14,51.2,48700.0,38.3024,38.3549,38.2949,38.3399,48700.0
2011-02-28 13:40:00,51.21,51.3,51.16,51.2,63000.0,38.3474,38.4148,38.3099,38.3399,63000.0
2011-02-28 13:45:00,51.2,51.21,51.12,51.19,21700.0,38.3399,38.3474,38.28,38.3324,21700.0
2011-02-28 13:50:00,51.19,51.25,51.19,51.24,27700.0,38.3324,38.3773,38.3324,38.3698,27700.0
2011-02-28 13:55:00,51.24,51.26,51.11,51.11,35200.0,38.3698,38.3848,38.2725,38.2725,35200.0
2011-02-28 14:00:00,51.11,51.13,51.04,51.12,35400.0,38.2725,38.2875,38.2201,38.28,35400.0
2011-02-28 14:05:00,51.12,51.15,51.12,51.14,74200.0,38.28,38.3024,38.28,38.2949,74200.0
2011-02-28 14:10:00,51.13,51.31,51.13,51.17,170000.0,38.2875,38.4222,38.2875,38.3174,170000.0
2011-02-28 14:15:00,51.17,51.2,51.13,51.14,26400.0,38.3174,38.3399,38.2875,38.2949,26400.0
2011-02-28 14:20:00,51.14,51.16,51.08,51.16,89700.0,38.2949,38.3099,38.25,38.3099,89700.0
2011-02-28 14:25:00,51.15,51.29,51.15,51.29,65300.0,38.3024,38.4073,38.3024,38.4073,65300.0
2011-02-28 14:30:00,51.28,51.4,51.28,51.38,66500.0,38.3998,38.4896,38.3998,38.4747,66500.0
2011-02-28 14:35:00,51.37,51.38,51.35,51.35,40200.0,38.4672,38.4747,38.4522,38.4522,40200.0
2011-02-28 14:40:00,51.36,51.42,51.35,51.4,81100.0,38.4597,38.5046,38.4522,38.4896,81100.0
2011-02-28 14:45:00,51.4,51.47,51.39,51.45,68200.0,38.4896,38.5421,38.4822,38.5271,68200.0
2011-02-28 14:50:00,51.44,51.51,51.43,51.5,76900.0,38.5196,38.572,38.5121,38.5645,76900.0
2011-02-28 14:55:00,51.5,51.53,51.48,51.52,66500.0,38.5645,38.587,38.5495,38.5795,66500.0
2011-02-28 15:00:00,51.52,51.53,51.5,51.51,111800.0,38.5795,38.587,38.5645,38.572,111800.0
2011-02-28 15:05:00,51.5,51.57,51.49,51.55,110800.0,38.5645,38.6169,38.557,38.602,110800.0
2011-02-28 15:10:00,51.55,51.59,51.53,51.57,97100.0,38.602,38.6319,38.587,38.6169,97100.0
2011-02-28 15:15:00,51.57,51.57,51.51,51.52,42300.0,38.6169,38.6169,38.572,38.5795,42300.0
2011-02-28 15:20:00,51.52,51.55,51.52,51.52,37200.0,38.5795,38.602,38.5795,38.5795,37200.0
2011-02-28 15:25:00,51.53,51.56,51.51,51.54,103700.0,38.587,38.6095,38.572,38.5945,103700.0
2011-02-28 15:30:00,51.53,51.68,51.52,51.65,104600.0,38.587,38.6993,38.5795,38.6768,104600.0
2011-02-28 15:35:00,51.65,51.7,51.53,51.68,81600.0,38.6768,38.7143,38.587,38.6993,81600.0
2011-02-28 15:40:00,51.68,51.68,51.53,51.63,58400.0,38.6993,38.6993,38.587,38.6619,58400.0
2011-02-28 15:45:00,51.62,51.66,51.53,51.65,136600.0,38.6544,38.6843,38.587,38.6768,136600.0
2011-02-28 15:50:00,51.64,51.68,51.53,51.64,176400.0,38.6694,38.6993,38.587,38.6694,176400.0
2011-02-28 15:55:00,51.64,51.7,51.63,51.65,305900.0,38.6694,38.7143,38.6619,38.6768,305900.0
2011-03-01 09:30:00,51.93,52.13,51.76,51.76,116400.0,38.8865,39.0363,38.7592,38.7592,116400.0
2011-03-01 09:35:00,51.76,51.76,51.25,51.34,206900.0,38.7592,38.7592,38.3773,38.4447,206900.0
2011-03-01 09:40:00,51.36,51.36,51.0,51.05,113900.0,38.4597,38.4597,38.1901,38.2276,113900.0
2011-03-01 09:45:00,51.05,51.06,50.84,50.9,190200.0,38.2276,38.235,38.0703,38.1152,190200.0
2011-03-01 09:50:00,50.93,51.04,50.92,51.01,80800.0,38.1377,38.2201,38.1302,38.1976,80800.0
2011-03-01 09:55:00,51.01,51.2,51.0,51.17,33000.0,38.1976,38.3399,38.1901,38.3174,33000.0
2011-03-01 10:00:00,51.18,51.35,51.0,51.03,57600.0,38.3249,38.4522,38.1901,38.2126,57600.0
2011-03-01 10:05:00,51.02,51.03,50.75,50.75,105900.0,38.2051,38.2126,38.0029,38.0029,105900.0
2011-03-01 10:10:00,50.75,50.81,50.58,50.72,121400.0,38.0029,38.0478,37.8756,37.9804,121400.0
2011-03-01 10:15:00,50.72,50.81,50.52,50.66,94000.0,37.9804,38.0478,37.8307,37.9355,94000.0
2011-03-01 10:20:00,50.65,50.82,50.63,50.82,54700.0,37.928,38.0553,37.913,38.0553,54700.0
2011-03-01 10:25:00,50.8,50.83,50.54,50.55,52700.0,38.0403,38.0628,37.8457,37.8531,52700.0
2011-03-01 10:30:00,50.57,50.79,50.55,50.72,100200.0,37.8681,38.0329,37.8531,37.9804,100200.0
2011-03-01 10:35:00,50.72,50.85,50.71,50.82,51200.0,37.9804,38.0778,37.973,38.0553,51200.0
2011-03-01 10:40:00,50.82,50.84,50.78,50.8,37300.0,38.0553,38.0703,38.0254,38.0403,37300.0
2011-03-01 10:45:00,50.84,51.04,50.84,50.97,38300.0,38.0703,38.2201,38.0703,38.1676,38300.0
2011-03-01 10:50:00,50.98,51.2,50.93,51.16,118800.0,38.1751,38.3399,38.1377,38.3099,118800.0
2011-03-01 10:55:00,51.17,51.39,51.15,51.38,141300.0,38.3174,38.4822,38.3024,38.4747,141300.0
2011-03-01 11:00:00,51.36,51.45,51.29,51.44,45000.0,38.4597,38.5271,38.4073,38.5196,45000.0
2011-03-01 11:05:00,51.45,51.46,51.29,51.29,65000.0,38.5271,38.5346,38.4073,38.4073,65000.0
2011-03-01 11:10:00,51.28,51.31,51.05,51.2,53200.0,38.3998,38.4222,38.2276,38.3399,53200.0
2011-03-01 11:15:00,51.2,51.23,51.14,51.19,42100.0,38.3399,38.3623,38.2949,38.3324,42100.0
2011-03-01 11:20:00,51.17,51.23,51.14,51.16,37300.0,38.3174,38.3623,38.2949,38.3099,37300.0
2011-03-01 11:25:00,51.15,51.15,50.87,50.87,80100.0,38.3024,38.3024,38.0928,38.0928,80100.0
2011-03-01 11:30:00,50.86,51.05,50.83,51.0,57400.0,38.0853,38.2276,38.0628,38.1901,57400.0
2011-03-01 11:35:00,51.0,51.01,50.93,50.99,43800.0,38.1901,38.1976,38.1377,38.1826,43800.0
2011-03-01 11:40:00,50.97,51.04,50.95,50.97,52800.0,38.1676,38.2201,38.1527,38.1676,52800.0
2011-03-01 11:45:00,50.96,50.99,50.85,50.85,22600.0,38.1602,38.1826,38.0778,38.0778,22600.0
2011-03-01 11:50:00,50.84,50.87,50.7,50.73,73000.0,38.0703,38.0928,37.9655,37.9879,73000.0
2011-03-01 11:55:00,50.72,50.73,50.54,50.65,122000.0,37.9804,37.9879,37.8457,37.928,122000.0
2011-03-01 12:00:00,50.65,50.75,50.57,50.74,82700.0,37.928,38.0029,37.8681,37.9954,82700.0
2011-03-01 12:05:00,50.76,50.84,50.67,50.7,61100.0,38.0104,38.0703,37.943,37.9655,61100.0
2011-03-01 12:10:00,50.7,50.82,50.69,50.79,70700.0,37.9655,38.0553,37.958,38.0329,70700.0
2011-03-01 12:15:00,50.78,50.87,50.75,50.77,53600.0,38.0254,38.0928,38.0029,38.0179,53600.0
2011-03-01 12:20:00,50.78,50.87,50.74,50.84,19500.0,38.0254,38.0928,37.9954,38.0703,19500.0
2011-03-01 12:25:00,50.85,50.85,50.71,50.72,37100.0,38.0778,38.0778,37.973,37.9804,37100.0
2011-03-01 12:30:00,50.71,50.8,50.69,50.79,49000.0,37.973,38.0403,37.958,38.0329,49000.0
2011-03-01 12:35:00,50.78,50.82,50.75,50.75,22600.0,38.0254,38.0553,38.0029,38.0029,22600.0
2011-03-01 12:40:00,50.78,50.91,50.78,50.89,24500.0,38.0254,38.1227,38.0254,38.1077,24500.0
2011-03-01 12:45:00,50.91,50.93,50.87,50.87,39000.0,38.1227,38.1377,38.0928,38.0928,39000.0
2011-03-01 12:50:00,50.88,50.9,50.71,50.73,26200.0,38.1003,38.1152,37.973,37.9879,26200.0
2011-03-01 12:55:00,50.73,50.84,50.73,50.76,21000.0,37.9879,38.0703,37.9879,38.0104,21000.0
2011-03-01 13:00:00,50.76,50.78,50.7,50.76,48100.0,38.0104,38.0254,37.9655,38.0104,48100.0
2011-03-01 13:05:00,50.76,50.79,50.71,50.71,65400.0,38.0104,38.0329,37.973,37.973,65400.0
2011-03-01 13:10:00,50.71,50.81,50.7,50.76,33000.0,37.973,38.0478,37.9655,38.0104,33000.0
2011-03-01 13:15:00,50.74,50.77,50.65,50.77,25900.0,37.9954,38.0179,37.928,38.0179,25900.0
2011-03-01 13:20:00,50.74,50.79,50.61,50.75,56800.0,37.9954,38.0329,37.8981,38.0029,56800.0
2011-03-01 13:25:00,50.72,50.75,50.61,50.68,53400.0,37.9804,38.0029,37.8981,37.9505,53400.0
2011-03-01 13:30:00,50.69,50.77,50.65,50.76,25400.0,37.958,38.0179,37.928,38.0104,25400.0
2011-03-01 13:35:00,50.76,50.77,50.72,50.75,30700.0,38.0104,38.0179,37.9804,38.0029,30700.0
2011-03-01 13:40:00,50.77,50.77,50.65,50.65,38000.0,38.0179,38.0179,37.928,37.928,38000.0
2011-03-01 13:45:00,50.66,50.8,50.65,50.75,89300.0,37.9355,38.0403,37.928,38.0029,89300.0
2011-03-01 13:50:00,50.75,50.82,50.72,50.79,45900.0,38.0029,38.0553,37.9804,38.0329,45900.0
2011-03-01 13:55:00,50.8,50.93,50.78,50.87,35000.0,38.0403,38.1377,38.0254,38.0928,35000.0
2011-03-01 14:00:00,50.89,50.89,50.74,50.77,44700.0,38.1077,38.1077,37.9954,38.0179,44700.0
2011-03-01 14:05:00,50.77,50.79,50.68,50.73,57200.0,38.0179,38.0329,37.9505,37.9879,57200.0
2011-03-01 14:10:00,50.73,50.79,50.64,50.73,88600.0,37.9879,38.0329,37.9205,37.9879,88600.0
2011-03-01 14:15:00,50.75,50.79,50.69,50.78,47800.0,38.0029,38.0329,37.958,38.0254,47800.0
2011-03-01 14:20:00,50.78,50.79,50.65,50.68,63100.0,38.0254,38.0329,37.928,37.9505,63100.0
2011-03-01 14:25:00,50.68,50.7,50.52,50.54,53200.0,37.9505,37.9655,37.8307,37.8457,53200.0
2011-03-01 14:30:00,50.54,50.6,50.52,50.58,107200.0,37.8457,37.8906,37.8307,37.8756,107200.0
2011-03-01 14:35:00,50.57,50.61,50.5,50.57,46600.0,37.8681,37.8981,37.8157,37.8681,46600.0
2011-03-01 14:40:00,50.58,50.63,50.55,50.61,24200.0,37.8756,37.913,37.8531,37.8981,24200.0
2011-03-01 14:45:00,50.63,50.64,50.59,50.59,21400.0,37.913,37.9205,37.8831,37.8831,21400.0
2011-03-01 14:50:00,50.58,50.66,50.57,50.62,133200.0,37.8756,37.9355,37.8681,37.9056,133200.0
2011-03-01 14:55:00,50.62,50.65,50.42,50.45,76900.0,37.9056,37.928,37.7558,37.7783,76900.0
2011-03-01 15:00:00,50.46,50.55,50.43,50.43,57700.0,37.7857,37.8531,37.7633,37.7633,57700.0
2011-03-01 15:05:00,50.43,50.43,50.31,50.36,77900.0,37.7633,37.7633,37.6734,37.7109,77900.0
2011-03-01 15:10:00,50.37,50.47,50.36,50.46,47600.0,37.7184,37.7932,37.7109,37.7857,47600.0
2011-03-01 15:15:00,50.46,50.61,50.42,50.61,89100.0,37.7857,37.8981,37.7558,37.8981,89100.0
2011-03-01 15:20:00,50.6,50.66,50.58,50.59,102900.0,37.8906,37.9355,37.8756,37.8831,102900.0
2011-03-01 15:25:00,50.58,50.68,50.58,50.65,68400.0,37.8756,37.9505,37.8756,37.928,68400.0
2011-03-01 15:30:00,50.65,50.8,50.64,50.75,205800.0,37.928,38.0403,37.9205,38.0029,205800.0
2011-03-01 15:35:00,50.74,50.75,50.65,50.69,127900.0,37.9954,38.0029,37.928,37.958,127900.0
2011-03-01 15:40:00,50.7,50.83,50.69,50.78,116100.0,37.9655,38.0628,37.958,38.0254,116100.0
2011-03-01 15:45:00,50.77,50.78,50.6,50.64,181600.0,38.0179,38.0254,37.8906,37.9205,181600.0
2011-03-01 15:50:00,50.65,50.75,50.64,50.74,153600.0,37.928,38.0029,37.9205,37.9954,153600.0
2011-03-01 15:55:00,50.74,50.75,50.63,50.7,265300.0,37.9954,38.0029,37.913,37.9655,265300.0
2011-03-02 09:30:00,50.48,50.8,50.44,50.71,123900.0,37.8007,38.0403,37.7708,37.973,123900.0
2011-03-02 09:35:00,50.71,51.11,50.71,50.88,93100.0,37.973,38.2725,37.973,38.1003,93100.0
2011-03-02 09:40:00,50.89,51.26,50.89,51.24,134700.0,38.1077,38.3848,38.1077,38.3698,134700.0
2011-03-02 09:45:00,51.23,51.25,51.1,51.14,111100.0,38.3623,38.3773,38.265,38.2949,111100.0
2011-03-02 09:50:00,51.14,51.29,51.09,51.15,118900.0,38.2949,38.4073,38.2575,38.3024,118900.0
2011-03-02 09:55:00,51.17,51.17,51.04,51.15,93900.0,38.3174,38.3174,38.2201,38.3024,93900.0
2011-03-02 10:00:00,51.15,51.53,51.13,51.52,57000.0,38.3024,38.587,38.2875,38.5795,57000.0
2011-03-02 10:05:00,51.53,51.58,51.28,51.29,58400.0,38.587,38.6244,38.3998,38.4073,58400.0
2011-03-02 10:10:00,51.28,51.29,51.18,51.22,21000.0,38.3998,38.4073,38.3249,38.3549,21000.0
2011-03-02 10:15:00,51.22,51.49,51.21,51.49,37400.0,38.3549,38.557,38.3474,38.557,37400.0
2011-03-02 10:20:00,51.49,51.51,51.38,51.42,66500.0,38.557,38.572,38.4747,38.5046,66500.0
2011-03-02 10:25:00,51.42,51.47,51.38,51.44,48200.0,38.5046,38.5421,38.4747,38.5196,48200.0
2011-03-02 10:30:00,51.44,51.44,51.24,51.25,53100.0,38.5196,38.5196,38.3698,38.3773,53100.0
2011-03-02 10:35:00,51.27,51.49,51.25,51.47,50900.0,38.3923,38.557,38.3773,38.5421,50900.0
2011-03-02 10:40:00,51.47,51.57,51.41,51.48,42400.0,38.5421,38.6169,38.4971,38.5495,42400.0
2011-03-02 10:45:00,51.47,51.65,51.47,51.63,29000.0,38.5421,38.6768,38.5421,38.6619,29000.0
2011-03-02 10:50:00,51.63,51.63,51.5,51.62,59900.0,38.6619,38.6619,38.5645,38.6544,59900.0
2011-03-02 10:55:00,51.63,51.79,51.58,51.77,90200.0,38.6619,38.7817,38.6244,38.7667,90200.0
2011-03-02 11:00:00,51.77,51.89,51.75,51.85,72700.0,38.7667,38.8566,38.7517,38.8266,72700.0
2011-03-02 11:05:00,51.86,51.94,51.83,51.89,75100.0,38.8341,38.894,38.8116,38.8566,75100.0
2011-03-02 11:10:00,51.9,52.01,51.9,52.0,95200.0,38.8641,38.9464,38.8641,38.9389,95200.0
2011-03-02 11:15:00,52.01,52.06,51.88,51.91,67700.0,38.9464,38.9839,38.8491,38.8715,67700.0
2011-03-02 11:20:00,51.89,51.95,51.53,51.56,134700.0,38.8566,38.9015,38.587,38.6095,134700.0
2011-03-02 11:25:00,51.56,51.72,51.49,51.69,33300.0,38.6095,38.7293,38.557,38.7068,33300.0
2011-03-02 11:30:00,51.68,51.82,51.62,51.78,54800.0,38.6993,38.8041,38.6544,38.7742,54800.0
2011-03-02 11:35:00,51.77,51.86,51.76,51.8,53500.0,38.7667,38.8341,38.7592,38.7892,53500.0
2011-03-02 11:40:00,51.8,51.8,51.5,51.51,43500.0,38.7892,38.7892,38.5645,38.572,43500.0
2011-03-02 11:45:00,51.5,51.52,51.37,51.49,82200.0,38.5645,38.5795,38.4672,38.557,82200.0
2011-03-02 11:50:00,51.48,51.58,51.46,51.51,33600.0,38.5495,38.6244,38.5346,38.572,33600.0
2011-03-02 11:55:00,51.51,51.51,51.31,51.37,67800.0,38.572,38.572,38.4222,38.4672,67800.0
2011-03-02 12:00:00,51.38,51.49,51.32,51.48,45000.0,38.4747,38.557,38.4297,38.5495,45000.0
2011-03-02 12:05:00,51.48,51.52,51.43,51.44,40900.0,38.5495,38.5795,38.5121,38.5196,40900.0
2011-03-02 12:10:00,51.45,51.57,51.45,51.47,25100.0,38.5271,38.6169,38.5271,38.5421,25100.0
2011-03-02 12:15:00,51.47,51.51,51.4,51.51,27000.0,38.5421,38.572,38.4896,38.572,27000.0
2011-03-02 12:20:00,51.53,51.57,51.5,51.5,22600.0,38.587,38.6169,38.5645,38.5645,22600.0
2011-03-02 12:25:00,51.51,51.55,51.5,51.51,22300.0,38.572,38.602,38.5645,38.572,22300.0
2011-03-02 12:30:00,51.53,51.6,51.51,51.55,16200.0,38.587,38.6394,38.572,38.602,16200.0
2011-03-02 12:35:00,51.56,51.66,51.54,51.63,22200.0,38.6095,38.6843,38.5945,38.6619,22200.0
2011-03-02 12:40:00,51.62,51.67,51.59,51.66,35400.0,38.6544,38.6918,38.6319,38.6843,35400.0
2011-03-02 12:45:00,51.65,51.67,51.56,51.6,19600.0,38.6768,38.6918,38.6095,38.6394,19600.0
2011-03-02 12:50:00,51.59,51.61,51.49,51.49,31100.0,38.6319,38.6469,38.557,38.557,31100.0
2011-03-02 12:55:00,51.5,51.57,51.45,51.56,9700.0,38.5645,38.6169,38.5271,38.6095,9700.0
2011-03-02 13:00:00,51.56,51.6,51.46,51.52,50400.0,38.6095,38.6394,38.5346,38.5795,50400.0
2011-03-02 13:05:00,51.53,51.66,51.37,51.37,39400.0,38.587,38.6843,38.4672,38.4672,39400.0
2011-03-02 13:10:00,51.36,51.37,51.26,51.29,62700.0,38.4597,38.4672,38.3848,38.4073,62700.0
2011-03-02 13:15:00,51.28,51.33,51.23,51.28,29500.0,38.3998,38.4372,38.3623,38.3998,29500.0
2011-03-02 13:20:00,51.26,51.34,51.25,51.28,14700.0,38.3848,38.4447,38.3773,38.3998,14700.0
2011-03-02 13:25:00,51.29,51.41,51.29,51.37,24700.0,38.4073,38.4971,38.4073,38.4672,24700.0
2011-03-02 13:30:00,51.36,51.43,51.33,51.33,27800.0,38.4597,38.5121,38.4372,38.4372,27800.0
2011-03-02 13:35:00,51.32,51.33,51.21,51.24,26500.0,38.4297,38.4372,38.3474,38.3698,26500.0
2011-03-02 13:40:00,51.23,51.23,51.1,51.1,30600.0,38.3623,38.3623,38.265,38.265,30600.0
2011-03-02 13:45:00,51.1,51.27,51.07,51.27,32400.0,38.265,38.3923,38.2425,38.3923,32400.0
2011-03-02 13:50:00,51.28,51.3,51.08,51.11,28800.0,38.3998,38.4148,38.25,38.2725,28800.0
2011-03-02 13:55:00,51.1,51.11,50.95,51.03,89900.0,38.265,38.2725,38.1527,38.2126,89900.0
2011-03-02 14:00:00,51.03,51.07,50.9,50.9,54500.0,38.2126,38.2425,38.1152,38.1152,54500.0
2011-03-02 14:05:00,50.9,51.14,50.9,51.1,60300.0,38.1152,38.2949,38.1152,38.265,60300.0
2011-03-02 14:10:00,51.11,51.19,51.1,51.15,111500.0,38.2725,38.3324,38.265,38.3024,111500.0
2011-03-02 14:15:00,51.15,51.25,51.11,51.11,44600.0,38.3024,38.3773,38.2725,38.2725,44600.0
2011-03-02 14:20:00,51.12,51.21,51.11,51.15,33900.0,38.28,38.3474,38.2725,38.3024,33900.0
2011-03-02 14:25:00,51.14,51.15,50.9,51.01,95000.0,38.2949,38.3024,38.1152,38.1976,95000.0
2011-03-02 14:30:00,51.02,51.14,51.01,51.12,35900.0,38.2051,38.2949,38.1976,38.28,35900.0
2011-03-02 14:35:00,51.12,51.27,51.12,51.24,47000.0,38.28,38.3923,38.28,38.3698,47000.0
2011-03-02 14:40:00,51.24,51.34,51.24,51.32,61300.0,38.3698,38.4447,38.3698,38.4297,61300.0
2011-03-02 14:45:00,51.31,51.36,51.28,51.3,42500.0,38.4222,38.4597,38.3998,38.4148,42500.0
2011-03-02 14:50:00,51.31,51.42,51.27,51.4,52400.0,38.4222,38.5046,38.3923,38.4896,52400.0
2011-03-02 14:55:00,51.38,51.41,51.3,51.35,37000.0,38.4747,38.4971,38.4148,38.4522,37000.0
2011-03-02 15:00:00,51.38,51.5,51.37,51.44,32300.0,38.4747,38.5645,38.4672,38.5196,32300.0
2011-03-02 15:05:00,51.45,51.47,51.4,51.4,45700.0,38.5271,38.5421,38.4896,38.4896,45700.0
2011-03-02 15:10:00,51.4,51.42,51.32,51.33,39200.0,38.4896,38.5046,38.4297,38.4372,39200.0
2011-03-02 15:15:00,51.33,51.36,51.32,51.33,54700.0,38.4372,38.4597,38.4297,38.4372,54700.0
2011-03-02 15:20:00,51.33,51.37,51.3,51.3,34500.0,38.4372,38.4672,38.4148,38.4148,34500.0
2011-03-02 15:25:00,51.3,51.34,51.25,51.28,71100.0,38.4148,38.4447,38.3773,38.3998,71100.0
2011-03-02 15:30:00,51.28,51.32,51.24,51.26,49300.0,38.3998,38.4297,38.3698,38.3848,49300.0
2011-03-02 15:35:00,51.26,51.31,51.23,51.29,55900.0,38.3848,38.4222,38.3623,38.4073,55900.0
2011-03-02 15:40:00,51.3,51.31,51.2,51.23,73400.0,38.4148,38.4222,38.3399,38.3623,73400.0
2011-03-02 15:45:00,51.22,51.23,51.13,51.18,80700.0,38.3549,38.3623,38.2875,38.3249,80700.0
2011-03-02 15:50:00,51.18,51.21,51.05,51.05,97000.0,38.3249,38.3474,38.2276,38.2276,97000.0
2011-03-02 15:55:00,51.04,51.09,50.97,51.07,119700.0,38.2201,38.2575,38.1676,38.2425,119700.0
2011-03-03 09:30:00,51.54,51.81,51.25,51.81,190300.0,38.5945,38.7967,38.3773,38.7967,190300.0
2011-03-03 09:35:00,51.81,51.94,51.52,51.81,121800.0,38.7967,38.894,38.5795,38.7967,121800.0
2011-03-03 09:40:00,51.78,52.0,51.74,51.95,46800.0,38.7742,38.9389,38.7442,38.9015,46800.0
2011-03-03 09:45:00,51.93,52.17,51.92,52.16,107900.0,38.8865,39.0662,38.879,39.0587,107900.0
2011-03-03 09:50:00,52.17,52.24,52.09,52.15,81500.0,39.0662,39.1187,39.0063,39.0513,81500.0
2011-03-03 09:55:00,52.14,52.16,52.0,52.05,76100.0,39.0438,39.0587,38.9389,38.9764,76100.0
2011-03-03 10:00:00,52.02,52.19,51.97,51.97,74400.0,38.9539,39.0812,38.9165,38.9165,74400.0
2011-03-03 10:05:00,51.99,51.99,51.83,51.98,51500.0,38.9314,38.9314,38.8116,38.924,51500.0
2011-03-03 10:10:00,51.98,52.29,51.93,52.29,113700.0,38.924,39.1561,38.8865,39.1561,113700.0
2011-03-03 10:15:00,52.28,52.42,52.27,52.34,153000.0,39.1486,39.2534,39.1411,39.1935,153000.0
2011-03-03 10:20:00,52.35,52.35,52.21,52.31,97400.0,39.201,39.201,39.0962,39.1711,97400.0
2011-03-03 10:25:00,52.3,52.43,52.24,52.36,80100.0,39.1636,39.2609,39.1187,39.2085,80100.0
2011-03-03 10:30:00,52.36,52.39,52.14,52.27,33700.0,39.2085,39.231,39.0438,39.1411,33700.0
2011-03-03 10:35:00,52.28,52.33,52.25,52.29,32300.0,39.1486,39.186,39.1261,39.1561,32300.0
2011-03-03 10:40:00,52.29,52.39,52.25,52.39,97100.0,39.1561,39.231,39.1261,39.231,97100.0
2011-03-03 10:45:00,52.39,52.46,52.34,52.42,94700.0,39.231,39.2834,39.1935,39.2534,94700.0
2011-03-03 10:50:00,52.42,52.54,52.35,52.51,95400.0,39.2534,39.3433,39.201,39.3208,95400.0
2011-03-03 10:55:00,52.51,52.53,52.31,52.37,77800.0,39.3208,39.3358,39.1711,39.216,77800.0
2011-03-03 11:00:00,52.36,52.48,52.28,52.47,236200.0,39.2085,39.2984,39.1486,39.2909,236200.0
2011-03-03 11:05:00,52.48,52.64,52.47,52.63,85700.0,39.2984,39.4182,39.2909,39.4107,85700.0
2011-03-03 11:10:00,52.63,52.67,52.59,52.63,86300.0,39.4107,39.4407,39.3807,39.4107,86300.0
2011-03-03 11:15:00,52.63,52.73,52.59,52.71,101700.0,39.4107,39.4856,39.3807,39.4706,101700.0
2011-03-03 11:20:00,52.7,52.72,52.65,52.67,100400.0,39.4631,39.4781,39.4257,39.4407,100400.0
2011-03-03 11:25:00,52.67,52.69,52.64,52.65,35100.0,39.4407,39.4556,39.4182,39.4257,35100.0
2011-03-03 11:30:00,52.66,52.66,52.43,52.5,54400.0,39.4332,39.4332,39.2609,39.3133,54400.0
2011-03-03 11:35:00,52.5,52.57,52.5,52.57,48700.0,39.3133,39.3658,39.3133,39.3658,48700.0
2011-03-03 11:40:00,52.57,52.63,52.55,52.6,39800.0,39.3658,39.4107,39.3508,39.3882,39800.0
2011-03-03 11:45:00,52.6,52.64,52.6,52.62,16800.0,39.3882,39.4182,39.3882,39.4032,16800.0
2011-03-03 11:50:00,52.62,52.71,52.62,52.69,44500.0,39.4032,39.4706,39.4032,39.4556,44500.0
2011-03-03 11:55:00,52.69,52.81,52.68,52.79,76200.0,39.4556,39.5455,39.4481,39.5305,76200.0
2011-03-03 12:00:00,52.79,52.83,52.77,52.77,41600.0,39.5305,39.5605,39.5155,39.5155,41600.0
2011-03-03 12:05:00,52.77,52.78,52.73,52.73,27500.0,39.5155,39.523,39.4856,39.4856,27500.0
2011-03-03 12:10:00,52.73,52.74,52.64,52.65,125400.0,39.4856,39.4931,39.4182,39.4257,125400.0
2011-03-03 12:15:00,52.65,52.66,52.57,52.6,43600.0,39.4257,39.4332,39.3658,39.3882,43600.0
2011-03-03 12:20:00,52.6,52.67,52.58,52.65,83300.0,39.3882,39.4407,39.3733,39.4257,83300.0
2011-03-03 12:25:00,52.64,52.67,52.64,52.66,49200.0,39.4182,39.4407,39.4182,39.4332,49200.0
2011-03-03 12:30:00,52.66,52.71,52.63,52.63,43600.0,39.4332,39.4706,39.4107,39.4107,43600.0
2011-03-03 12:35:00,52.63,52.68,52.63,52.63,17100.0,39.4107,39.4481,39.4107,39.4107,17100.0
2011-03-03 12:40:00,52.64,52.72,52.62,52.69,39900.0,39.4182,39.4781,39.4032,39.4556,39900.0
2011-03-03 12:45:00,52.68,52.74,52.65,52.74,28800.0,39.4481,39.4931,39.4257,39.4931,28800.0
2011-03-03 12:50:00,52.73,52.77,52.7,52.75,18700.0,39.4856,39.5155,39.4631,39.5006,18700.0
2011-03-03 12:55:00,52.75,52.75,52.68,52.7,43500.0,39.5006,39.5006,39.4481,39.4631,43500.0
2011-03-03 13:00:00,52.71,52.75,52.69,52.73,21700.0,39.4706,39.5006,39.4556,39.4856,21700.0
2011-03-03 13:05:00,52.73,52.76,52.73,52.75,31800.0,39.4856,39.508,39.4856,39.5006,31800.0
2011-03-03 13:10:00,52.76,52.76,52.74,52.75,21800.0,39.508,39.508,39.4931,39.5006,21800.0
2011-03-03 13:15:00,52.75,52.76,52.73,52.75,36000.0,39.5006,39.508,39.4856,39.5006,36000.0
2011-03-03 13:20:00,52.75,52.75,52.72,52.73,29600.0,39.5006,39.5006,39.4781,39.4856,29600.0
2011-03-03 13:25:00,52.73,52.76,52.72,52.72,50900.0,39.4856,39.508,39.4781,39.4781,50900.0
2011-03-03 13:30:00,52.72,52.74,52.68,52.71,185200.0,39.4781,39.4931,39.4481,39.4706,185200.0
2011-03-03 13:35:00,52.72,52.74,52.7,52.71,17200.0,39.4781,39.4931,39.4631,39.4706,17200.0
2011-03-03 13:40:00,52.71,52.73,52.66,52.67,29700.0,39.4706,39.4856,39.4332,39.4407,29700.0
2011-03-03 13:45:00,52.67,52.72,52.67,52.7,11300.0,39.4407,39.4781,39.4407,39.4631,11300.0
2011-03-03 13:50:00,52.7,52.75,52.7,52.72,26000.0,39.4631,39.5006,39.4631,39.4781,26000.0
2011-03-03 13:55:00,52.72,52.73,52.69,52.69,49200.0,39.4781,39.4856,39.4556,39.4556,49200.0
2011-03-03 14:00:00,52.69,52.75,52.69,52.75,40800.0,39.4556,39.5006,39.4556,39.5006,40800.0
2011-03-03 14:05:00,52.74,52.74,52.7,52.71,26300.0,39.4931,39.4931,39.4631,39.4706,26300.0
2011-03-03 14:10:00,52.71,52.75,52.7,52.74,21500.0,39.4706,39.5006,39.4631,39.4931,21500.0
2011-03-03 14:15:00,52.72,52.79,52.72,52.74,51300.0,39.4781,39.5305,39.4781,39.4931,51300.0
2011-03-03 14:20:00,52.72,52.72,52.65,52.68,61300.0,39.4781,39.4781,39.4257,39.4481,61300.0
2011-03-03 14:25:00,52.68,52.71,52.67,52.67,66100.0,39.4481,39.4706,39.4407,39.4407,66100.0
2011-03-03 14:30:00,52.68,52.76,52.67,52.75,80500.0,39.4481,39.508,39.4407,39.5006,80500.0
2011-03-03 14:35:00,52.75,52.8,52.75,52.78,32600.0,39.5006,39.538,39.5006,39.523,32600.0
2011-03-03 14:40:00,52.77,52.78,52.74,52.76,25600.0,39.5155,39.523,39.4931,39.508,25600.0
2011-03-03 14:45:00,52.77,52.77,52.71,52.71,26700.0,39.5155,39.5155,39.4706,39.4706,26700.0
2011-03-03 14:50:00,52.72,52.74,52.69,52.69,56800.0,39.4781,39.4931,39.4556,39.4556,56800.0
2011-03-03 14:55:00,52.7,52.75,52.68,52.74,53300.0,39.4631,39.5006,39.4481,39.4931,53300.0
2011-03-03 15:00:00,52.74,52.74,52.68,52.69,21400.0,39.4931,39.4931,39.4481,39.4556,21400.0
2011-03-03 15:05:00,52.69,52.7,52.65,52.65,19600.0,39.4556,39.4631,39.4257,39.4257,19600.0
2011-03-03 15:10:00,52.64,52.71,52.63,52.63,33000.0,39.4182,39.4706,39.4107,39.4107,33000.0
2011-03-03 15:15:00,52.63,52.65,52.59,52.62,23700.0,39.4107,39.4257,39.3807,39.4032,23700.0
2011-03-03 15:20:00,52.62,52.65,52.58,52.62,66000.0,39.4032,39.4257,39.3733,39.4032,66000.0
2011-03-03 15:25:00,52.62,52.69,52.58,52.69,59800.0,39.4032,39.4556,39.3733,39.4556,59800.0
2011-03-03 15:30:00,52.69,52.69,52.51,52.54,94200.0,39.4556,39.4556,39.3208,39.3433,94200.0
2011-03-03 15:35:00,52.54,52.54,52.43,52.45,53000.0,39.3433,39.3433,39.2609,39.2759,53000.0
2011-03-03 15:40:00,52.45,52.5,52.4,52.41,88700.0,39.2759,39.3133,39.2385,39.246,88700.0
2011-03-03 15:45:00,52.4,52.44,52.37,52.39,59800.0,39.2385,39.2684,39.216,39.231,59800.0
2011-03-03 15:50:00,52.4,52.51,52.39,52.51,100900.0,39.2385,39.3208,39.231,39.3208,100900.0
2011-03-03 15:55:00,52.51,52.51,52.44,52.45,194500.0,39.3208,39.3208,39.2684,39.2759,194500.0
2011-03-04 09:30:00,52.47,52.68,52.39,52.46,69400.0,39.2909,39.4481,39.231,39.2834,69400.0
2011-03-04 09:35:00,52.48,52.49,52.04,52.21,84000.0,39.2984,39.3059,38.9689,39.0962,84000.0
2011-03-04 09:40:00,52.21,52.3,51.97,51.99,86100.0,39.0962,39.1636,38.9165,38.9314,86100.0
2011-03-04 09:45:00,52.0,52.03,51.85,51.89,68300.0,38.9389,38.9614,38.8266,38.8566,68300.0
2011-03-04 09:50:00,51.87,51.89,51.66,51.81,57800.0,38.8416,38.8566,38.6843,38.7967,57800.0
2011-03-04 09:55:00,51.81,51.94,51.81,51.9,35300.0,38.7967,38.894,38.7967,38.8641,35300.0
2011-03-04 10:00:00,51.92,52.02,51.9,51.94,35900.0,38.879,38.9539,38.8641,38.894,35900.0
2011-03-04 10:05:00,51.94,51.96,51.61,51.68,139800.0,38.894,38.909,38.6469,38.6993,139800.0
2011-03-04 10:10:00,51.69,51.76,51.61,51.64,28200.0,38.7068,38.7592,38.6469,38.6694,28200.0
2011-03-04 10:15:00,51.62,51.73,51.62,51.7,29200.0,38.6544,38.7368,38.6544,38.7143,29200.0
2011-03-04 10:20:00,51.72,51.82,51.67,51.73,33000.0,38.7293,38.8041,38.6918,38.7368,33000.0
2011-03-04 10:25:00,51.72,51.75,51.56,51.74,51000.0,38.7293,38.7517,38.6095,38.7442,51000.0
2011-03-04 10:30:00,51.74,51.84,51.71,51.84,43600.0,38.7442,38.8191,38.7218,38.8191,43600.0
2011-03-04 10:35:00,51.85,51.94,51.83,51.93,46400.0,38.8266,38.894,38.8116,38.8865,46400.0
2011-03-04 10:40:00,51.92,52.0,51.86,51.86,48400.0,38.879,38.9389,38.8341,38.8341,48400.0
2011-03-04 10:45:00,51.86,51.91,51.83,51.89,35400.0,38.8341,38.8715,38.8116,38.8566,35400.0
2011-03-04 10:50:00,51.89,52.1,51.87,52.09,31300.0,38.8566,39.0138,38.8416,39.0063,31300.0
2011-03-04 10:55:00,52.09,52.21,52.09,52.14,25600.0,39.0063,39.0962,39.0063,39.0438,25600.0
2011-03-04 11:00:00,52.14,52.15,52.06,52.06,25400.0,39.0438,39.0513,38.9839,38.9839,25400.0
2011-03-04 11:05:00,52.05,52.07,51.88,51.92,46400.0,38.9764,38.9914,38.8491,38.879,46400.0
2011-03-04 11:10:00,51.93,51.94,51.85,51.91,54600.0,38.8865,38.894,38.8266,38.8715,54600.0
2011-03-04 11:15:00,51.92,51.94,51.78,51.8,39600.0,38.879,38.894,38.7742,38.7892,39600.0
2011-03-04 11:20:00,51.82,51.82,51.7,51.75,20300.0,38.8041,38.8041,38.7143,38.7517,20300.0
2011-03-04 11:25:00,51.75,51.83,51.74,51.75,14500.0,38.7517,38.8116,38.7442,38.7517,14500.0
2011-03-04 11:30:00,51.77,51.92,51.7,51.86,51900.0,38.7667,38.879,38.7143,38.8341,51900.0
2011-03-04 11:35:00,51.87,51.94,51.83,51.94,12700.0,38.8416,38.894,38.8116,38.894,12700.0
2011-03-04 11:40:00,51.94,51.95,51.88,51.91,7300.0,38.894,38.9015,38.8491,38.8715,7300.0
2011-03-04 11:45:00,51.91,51.91,51.76,51.78,15800.0,38.8715,38.8715,38.7592,38.7742,15800.0
2011-03-04 11:50:00,51.79,51.79,51.72,51.74,13400.0,38.7817,38.7817,38.7293,38.7442,13400.0
2011-03-04 11:55:00,51.74,51.75,51.67,51.73,45700.0,38.7442,38.7517,38.6918,38.7368,45700.0
2011-03-04 12:00:00,51.72,51.73,51.6,51.63,33700.0,38.7293,38.7368,38.6394,38.6619,33700.0
2011-03-04 12:05:00,51.61,51.66,51.58,51.63,32600.0,38.6469,38.6843,38.6244,38.6619,32600.0
2011-03-04 12:10:00,51.63,51.64,51.49,51.49,22600.0,38.6619,38.6694,38.557,38.557,22600.0
2011-03-04 12:15:00,51.49,51.52,51.44,51.47,18100.0,38.557,38.5795,38.5196,38.5421,18100.0
2011-03-04 12:20:00,51.47,51.48,51.38,51.47,36300.0,38.5421,38.5495,38.4747,38.5421,36300.0
2011-03-04 12:25:00,51.46,51.48,51.45,51.48,20100.0,38.5346,38.5495,38.5271,38.5495,20100.0
2011-03-04 12:30:00,51.49,51.51,51.4,51.46,18600.0,38.557,38.572,38.4896,38.5346,18600.0
2011-03-04 12:35:00,51.46,51.57,51.45,51.56,28200.0,38.5346,38.6169,38.5271,38.6095,28200.0
2011-03-04 12:40:00,51.57,51.62,51.55,51.57,22000.0,38.6169,38.6544,38.602,38.6169,22000.0
2011-03-04 12:45:00,51.56,51.67,51.56,51.64,9200.0,38.6095,38.6918,38.6095,38.6694,9200.0
2011-03-04 12:50:00,51.64,51.64,51.51,51.53,35100.0,38.6694,38.6694,38.572,38.587,35100.0
2011-03-04 12:55:00,51.53,51.6,51.52,51.58,18300.0,38.587,38.6394,38.5795,38.6244,18300.0
2011-03-04 13:00:00,51.58,51.69,51.58,51.63,25400.0,38.6244,38.7068,38.6244,38.6619,25400.0
2011-03-04 13:05:00,51.64,51.68,51.63,51.67,20500.0,38.6694,38.6993,38.6619,38.6918,20500.0
2011-03-04 13:10:00,51.67,51.68,51.56,51.6,43500.0,38.6918,38.6993,38.6095,38.6394,43500.0
2011-03-04 13:15:00,51.59,51.64,51.58,51.61,28800.0,38.6319,38.6694,38.6244,38.6469,28800.0
2011-03-04 13:20:00,51.6,51.65,51.6,51.64,5700.0,38.6394,38.6768,38.6394,38.6694,5700.0
2011-03-04 13:25:00,51.64,51.67,51.61,51.66,25700.0,38.6694,38.6918,38.6469,38.6843,25700.0
2011-03-04 13:30:00,51.66,51.76,51.62,51.75,18700.0,38.6843,38.7592,38.6544,38.7517,18700.0
2011-03-04 13:35:00,51.75,51.84,51.75,51.76,75500.0,38.7517,38.8191,38.7517,38.7592,75500.0
2011-03-04 13:40:00,51.76,51.78,51.74,51.75,22000.0,38.7592,38.7742,38.7442,38.7517,22000.0
2011-03-04 13:45:00,51.75,51.76,51.7,51.71,38400.0,38.7517,38.7592,38.7143,38.7218,38400.0
2011-03-04 13:50:00,51.71,51.77,51.57,51.58,37700.0,38.7218,38.7667,38.6169,38.6244,37700.0
2011-03-04 13:55:00,51.57,51.71,51.57,51.69,21900.0,38.6169,38.7218,38.6169,38.7068,21900.0
2011-03-04 14:00:00,51.69,51.69,51.61,51.66,12600.0,38.7068,38.7068,38.6469,38.6843,12600.0
2011-03-04 14:05:00,51.66,51.68,51.55,51.56,23000.0,38.6843,38.6993,38.602,38.6095,23000.0
2011-03-04 14:10:00,51.57,51.69,51.54,51.67,31100.0,38.6169,38.7068,38.5945,38.6918,31100.0
2011-03-04 14:15:00,51.67,51.71,51.62,51.7,25000.0,38.6918,38.7218,38.6544,38.7143,25000.0
2011-03-04 14:20:00,51.69,51.78,51.66,51.74,21700.0,38.7068,38.7742,38.6843,38.7442,21700.0
2011-03-04 14:25:00,51.77,51.81,51.73,51.77,32400.0,38.7667,38.7967,38.7368,38.7667,32400.0
2011-03-04 14:30:00,51.76,51.8,51.75,51.79,18100.0,38.7592,38.7892,38.7517,38.7817,18100.0
2011-03-04 14:35:00,51.78,51.79,51.66,51.69,31200.0,38.7742,38.7817,38.6843,38.7068,31200.0
2011-03-04 14:40:00,51.69,51.75,51.69,51.75,33400.0,38.7068,38.7517,38.7068,38.7517,33400.0
2011-03-04 14:45:00,51.75,51.77,51.74,51.75,13800.0,38.7517,38.7667,38.7442,38.7517,13800.0
2011-03-04 14:50:00,51.74,51.79,51.74,51.76,18800.0,38.7442,38.7817,38.7442,38.7592,18800.0
2011-03-04 14:55:00,51.75,51.8,51.75,51.8,13400.0,38.7517,38.7892,38.7517,38.7892,13400.0
2011-03-04 15:00:00,51.8,51.92,51.8,51.91,29900.0,38.7892,38.879,38.7892,38.8715,29900.0
2011-03-04 15:05:00,51.9,51.91,51.83,51.83,27900.0,38.8641,38.8715,38.8116,38.8116,27900.0
2011-03-04 15:10:00,51.83,51.86,51.79,51.8,27100.0,38.8116,38.8341,38.7817,38.7892,27100.0
2011-03-04 15:15:00,51.8,51.81,51.77,51.8,30200.0,38.7892,38.7967,38.7667,38.7892,30200.0
2011-03-04 15:20:00,51.8,51.8,51.72,51.76,35100.0,38.7892,38.7892,38.7293,38.7592,35100.0
2011-03-04 15:25:00,51.77,51.79,51.69,51.74,46000.0,38.7667,38.7817,38.7068,38.7442,46000.0
2011-03-04 15:30:00,51.75,51.8,51.7,51.73,66400.0,38.7517,38.7892,38.7143,38.7368,66400.0
2011-03-04 15:35:00,51.73,51.77,51.72,51.76,68100.0,38.7368,38.7667,38.7293,38.7592,68100.0
2011-03-04 15:40:00,51.76,51.79,51.75,51.76,89400.0,38.7592,38.7817,38.7517,38.7592,89400.0
2011-03-04 15:45:00,51.76,51.92,51.76,51.88,237900.0,38.7592,38.879,38.7592,38.8491,237900.0
2011-03-04 15:50:00,51.86,52.07,51.86,52.01,88900.0,38.8341,38.9914,38.8341,38.9464,88900.0
2011-03-04 15:55:00,52.0,52.06,51.99,52.04,118200.0,38.9389,38.9839,38.9314,38.9689,118200.0
2011-03-07 09:30:00,52.33,52.33,51.98,52.2,148900.0,39.186,39.186,38.924,39.0887,148900.0
2011-03-07 09:35:00,52.2,52.21,51.92,51.97,55200.0,39.0887,39.0962,38.879,38.9165,55200.0
2011-03-07 09:40:00,51.98,52.0,51.87,51.91,43500.0,38.924,38.9389,38.8416,38.8715,43500.0
2011-03-07 09:45:00,51.95,51.98,51.79,51.82,107000.0,38.9015,38.924,38.7817,38.8041,107000.0
2011-03-07 09:50:00,51.82,51.92,51.79,51.81,56100.0,38.8041,38.879,38.7817,38.7967,56100.0
2011-03-07 09:55:00,51.81,52.14,51.75,52.09,33100.0,38.7967,39.0438,38.7517,39.0063,33100.0
2011-03-07 10:00:00,52.1,52.14,51.98,51.98,22600.0,39.0138,39.0438,38.924,38.924,22600.0
2011-03-07 10:05:00,51.97,51.98,51.81,51.89,17400.0,38.9165,38.924,38.7967,38.8566,17400.0
2011-03-07 10:10:00,51.88,51.93,51.75,51.81,36800.0,38.8491,38.8865,38.7517,38.7967,36800.0
2011-03-07 10:15:00,51.8,51.84,51.76,51.78,138800.0,38.7892,38.8191,38.7592,38.7742,138800.0
2011-03-07 10:20:00,51.77,51.81,51.72,51.79,29800.0,38.7667,38.7967,38.7293,38.7817,29800.0
2011-03-07 10:25:00,51.8,51.81,51.62,51.73,42000.0,38.7892,38.7967,38.6544,38.7368,42000.0
2011-03-07 10:30:00,51.71,51.78,51.59,51.68,39100.0,38.7218,38.7742,38.6319,38.6993,39100.0
2011-03-07 10:35:00,51.67,51.7,51.54,51.54,46500.0,38.6918,38.7143,38.5945,38.5945,46500.0
2011-03-07 10:40:00,51.55,51.58,51.21,51.21,52600.0,38.602,38.6244,38.3474,38.3474,52600.0
2011-03-07 10:45:00,51.21,51.22,51.09,51.13,64700.0,38.3474,38.3549,38.2575,38.2875,64700.0
2011-03-07 10:50:00,51.14,51.16,51.07,51.14,97600.0,38.2949,38.3099,38.2425,38.2949,97600.0
2011-03-07 10:55:00,51.1,51.18,51.1,51.16,58100.0,38.265,38.3249,38.265,38.3099,58100.0
2011-03-07 11:00:00,51.14,51.15,50.89,50.9,62400.0,38.2949,38.3024,38.1077,38.1152,62400.0
2011-03-07 11:05:00,50.89,50.92,50.72,50.85,64800.0,38.1077,38.1302,37.9804,38.0778,64800.0
2011-03-07 11:10:00,50.84,50.85,50.75,50.8,19700.0,38.0703,38.0778,38.0029,38.0403,19700.0
2011-03-07 11:15:00,50.8,51.11,50.77,51.1,31600.0,38.0403,38.2725,38.0179,38.265,31600.0
2011-03-07 11:20:00,51.1,51.15,50.98,51.02,41900.0,38.265,38.3024,38.1751,38.2051,41900.0
2011-03-07 11:25:00,51.02,51.02,50.8,50.82,22900.0,38.2051,38.2051,38.0403,38.0553,22900.0
2011-03-07 11:30:00,50.82,50.88,50.82,50.85,11300.0,38.0553,38.1003,38.0553,38.0778,11300.0
2011-03-07 11:35:00,50.85,50.87,50.68,50.7,48300.0,38.0778,38.0928,37.9505,37.9655,48300.0
2011-03-07 11:40:00,50.71,50.75,50.62,50.63,40400.0,37.973,38.0029,37.9056,37.913,40400.0
2011-03-07 11:45:00,50.64,50.65,50.5,50.53,43400.0,37.9205,37.928,37.8157,37.8382,43400.0
2011-03-07 11:50:00,50.53,50.62,50.5,50.52,64400.0,37.8382,37.9056,37.8157,37.8307,64400.0
2011-03-07 11:55:00,50.52,50.63,50.47,50.63,36900.0,37.8307,37.913,37.7932,37.913,36900.0
2011-03-07 12:00:00,50.61,50.85,50.61,50.73,61700.0,37.8981,38.0778,37.8981,37.9879,61700.0
2011-03-07 12:05:00,50.7,50.9,50.63,50.9,29300.0,37.9655,38.1152,37.913,38.1152,29300.0
2011-03-07 12:10:00,50.89,50.99,50.82,50.98,25900.0,38.1077,38.1826,38.0553,38.1751,25900.0
2011-03-07 12:15:00,50.96,51.0,50.92,50.94,49400.0,38.1602,38.1901,38.1302,38.1452,49400.0
2011-03-07 12:20:00,50.95,50.96,50.77,50.77,72000.0,38.1527,38.1602,38.0179,38.0179,72000.0
2011-03-07 12:25:00,50.75,50.84,50.64,50.8,39800.0,38.0029,38.0703,37.9205,38.0403,39800.0
2011-03-07 12:30:00,50.79,50.88,50.75,50.88,25100.0,38.0329,38.1003,38.0029,38.1003,25100.0
2011-03-07 12:35:00,50.87,50.88,50.81,50.82,9700.0,38.0928,38.1003,38.0478,38.0553,9700.0
2011-03-07 12:40:00,50.82,50.84,50.77,50.82,17000.0,38.0553,38.0703,38.0179,38.0553,17000.0
2011-03-07 12:45:00,50.82,50.82,50.72,50.73,13200.0,38.0553,38.0553,37.9804,37.9879,13200.0
2011-03-07 12:50:00,50.7,50.78,50.64,50.77,22500.0,37.9655,38.0254,37.9205,38.0179,22500.0
2011-03-07 12:55:00,50.77,50.88,50.77,50.81,50800.0,38.0179,38.1003,38.0179,38.0478,50800.0
2011-03-07 13:00:00,50.8,50.82,50.62,50.66,25100.0,38.0403,38.0553,37.9056,37.9355,25100.0
2011-03-07 13:05:00,50.65,50.67,50.58,50.61,12900.0,37.928,37.943,37.8756,37.8981,12900.0
2011-03-07 13:10:00,50.62,50.62,50.5,50.61,29200.0,37.9056,37.9056,37.8157,37.8981,29200.0
2011-03-07 13:15:00,50.62,50.76,50.62,50.74,17400.0,37.9056,38.0104,37.9056,37.9954,17400.0
2011-03-07 13:20:00,50.73,50.74,50.69,50.71,23500.0,37.9879,37.9954,37.958,37.973,23500.0
2011-03-07 13:25:00,50.7,50.78,50.68,50.74,19700.0,37.9655,38.0254,37.9505,37.9954,19700.0
2011-03-07 13:30:00,50.75,50.86,50.73,50.79,27800.0,38.0029,38.0853,37.9879,38.0329,27800.0
2011-03-07 13:35:00,50.8,50.86,50.79,50.85,29500.0,38.0403,38.0853,38.0329,38.0778,29500.0
2011-03-07 13:40:00,50.85,50.96,50.85,50.87,36000.0,38.0778,38.1602,38.0778,38.0928,36000.0
2011-03-07 13:45:00,50.88,50.97,50.82,50.96,17900.0,38.1003,38.1676,38.0553,38.1602,17900.0
2011-03-07 13:50:00,50.97,50.97,50.85,50.88,14200.0,38.1676,38.1676,38.0778,38.1003,14200.0
2011-03-07 13:55:00,50.86,50.95,50.79,50.84,28400.0,38.0853,38.1527,38.0329,38.0703,28400.0
2011-03-07 14:00:00,50.84,50.94,50.78,50.88,29900.0,38.0703,38.1452,38.0254,38.1003,29900.0
2011-03-07 14:05:00,50.89,50.91,50.85,50.88,11500.0,38.1077,38.1227,38.0778,38.1003,11500.0
2011-03-07 14:10:00,50.87,50.88,50.72,50.73,15600.0,38.0928,38.1003,37.9804,37.9879,15600.0
2011-03-07 14:15:00,50.73,50.95,50.71,50.95,34200.0,37.9879,38.1527,37.973,38.1527,34200.0
2011-03-07 14:20:00,50.95,51.0,50.91,50.94,19700.0,38.1527,38.1901,38.1227,38.1452,19700.0
2011-03-07 14:25:00,50.92,51.0,50.88,50.98,30800.0,38.1302,38.1901,38.1003,38.1751,30800.0
2011-03-07 14:30:00,50.94,51.0,50.93,50.94,17300.0,38.1452,38.1901,38.1377,38.1452,17300.0
2011-03-07 14:35:00,50.93,51.03,50.89,51.0,27500.0,38.1377,38.2126,38.1077,38.1901,27500.0
2011-03-07 14:40:00,51.0,51.0,50.93,50.96,15500.0,38.1901,38.1901,38.1377,38.1602,15500.0
2011-03-07 14:45:00,50.96,51.05,50.95,51.03,26100.0,38.1602,38.2276,38.1527,38.2126,26100.0
2011-03-07 14:50:00,51.04,51.08,50.98,51.08,20100.0,38.2201,38.25,38.1751,38.25,20100.0
2011-03-07 14:55:00,51.08,51.16,51.03,51.1,27400.0,38.25,38.3099,38.2126,38.265,27400.0
2011-03-07 15:00:00,51.09,51.11,51.03,51.03,26300.0,38.2575,38.2725,38.2126,38.2126,26300.0
2011-03-07 15:05:00,51.05,51.15,51.05,51.13,63200.0,38.2276,38.3024,38.2276,38.2875,63200.0
2011-03-07 15:10:00,51.12,51.25,51.1,51.24,21600.0,38.28,38.3773,38.265,38.3698,21600.0
2011-03-07 15:15:00,51.25,51.26,51.19,51.22,28300.0,38.3773,38.3848,38.3324,38.3549,28300.0
2011-03-07 15:20:00,51.21,51.22,51.13,51.18,31700.0,38.3474,38.3549,38.2875,38.3249,31700.0
2011-03-07 15:25:00,51.18,51.25,51.15,51.22,47600.0,38.3249,38.3773,38.3024,38.3549,47600.0
2011-03-07 15:30:00,51.23,51.34,51.19,51.32,76400.0,38.3623,38.4447,38.3324,38.4297,76400.0
2011-03-07 15:35:00,51.33,51.45,51.33,51.37,64900.0,38.4372,38.5271,38.4372,38.4672,64900.0
2011-03-07 15:40:00,51.37,51.4,51.27,51.3,46500.0,38.4672,38.4896,38.3923,38.4148,46500.0
2011-03-07 15:45:00,51.29,51.4,51.28,51.3,52300.0,38.4073,38.4896,38.3998,38.4148,52300.0
2011-03-07 15:50:00,51.3,51.3,51.12,51.14,169800.0,38.4148,38.4148,38.28,38.2949,169800.0
2011-03-07 15:55:00,51.15,51.19,51.06,51.15,159400.0,38.3024,38.3324,38.235,38.3024,159400.0
2011-03-08 09:30:00,51.39,51.39,51.1,51.14,60400.0,38.4822,38.4822,38.265,38.2949,60400.0
2011-03-08 09:35:00,51.14,51.14,50.77,50.82,80100.0,38.2949,38.2949,38.0179,38.0553,80100.0
2011-03-08 09:40:00,50.83,51.13,50.74,50.78,71600.0,38.0628,38.2875,37.9954,38.0254,71600.0
2011-03-08 09:45:00,50.75,50.75,50.56,50.68,38700.0,38.0029,38.0029,37.8606,37.9505,38700.0
2011-03-08 09:50:00,50.68,51.11,50.68,51.08,40000.0,37.9505,38.2725,37.9505,38.25,40000.0
2011-03-08 09:55:00,51.09,51.28,51.07,51.2,106300.0,38.2575,38.3998,38.2425,38.3399,106300.0
2011-03-08 10:00:00,51.21,51.48,51.21,51.32,39900.0,38.3474,38.5495,38.3474,38.4297,39900.0
2011-03-08 10:05:00,51.33,51.35,51.24,51.33,18900.0,38.4372,38.4522,38.3698,38.4372,18900.0
2011-03-08 10:10:00,51.32,51.49,51.3,51.46,24400.0,38.4297,38.557,38.4148,38.5346,24400.0
2011-03-08 10:15:00,51.47,51.63,51.47,51.6,34300.0,38.5421,38.6619,38.5421,38.6394,34300.0
2011-03-08 10:20:00,51.61,51.72,51.49,51.5,38000.0,38.6469,38.7293,38.557,38.5645,38000.0
2011-03-08 10:25:00,51.5,51.64,51.5,51.64,25000.0,38.5645,38.6694,38.5645,38.6694,25000.0
2011-03-08 10:30:00,51.65,51.77,51.61,51.77,37900.0,38.6768,38.7667,38.6469,38.7667,37900.0
2011-03-08 10:35:00,51.77,51.83,51.63,51.65,24100.0,38.7667,38.8116,38.6619,38.6768,24100.0
2011-03-08 10:40:00,51.66,51.7,51.44,51.56,43400.0,38.6843,38.7143,38.5196,38.6095,43400.0
2011-03-08 10:45:00,51.55,51.65,51.52,51.6,27200.0,38.602,38.6768,38.5795,38.6394,27200.0
2011-03-08 10:50:00,51.6,51.69,51.55,51.65,17300.0,38.6394,38.7068,38.602,38.6768,17300.0
2011-03-08 10:55:00,51.66,51.66,51.59,51.61,9900.0,38.6843,38.6843,38.6319,38.6469,9900.0
2011-03-08 11:00:00,51.6,51.6,51.45,51.45,49900.0,38.6394,38.6394,38.5271,38.5271,49900.0
2011-03-08 11:05:00,51.44,51.56,51.44,51.51,33000.0,38.5196,38.6095,38.5196,38.572,33000.0
2011-03-08 11:10:00,51.51,51.56,51.42,51.56,35500.0,38.572,38.6095,38.5046,38.6095,35500.0
2011-03-08 11:15:00,51.57,51.61,51.49,51.5,30600.0,38.6169,38.6469,38.557,38.5645,30600.0
2011-03-08 11:20:00,51.49,51.63,51.46,51.56,43500.0,38.557,38.6619,38.5346,38.6095,43500.0
2011-03-08 11:25:00,51.57,51.69,51.55,51.68,24300.0,38.6169,38.7068,38.602,38.6993,24300.0
2011-03-08 11:30:00,51.68,51.8,51.68,51.78,34800.0,38.6993,38.7892,38.6993,38.7742,34800.0
2011-03-08 11:35:00,51.77,51.77,51.66,51.71,18300.0,38.7667,38.7667,38.6843,38.7218,18300.0
2011-03-08 11:40:00,51.72,51.76,51.7,51.75,17900.0,38.7293,38.7592,38.7143,38.7517,17900.0
2011-03-08 11:45:00,51.73,51.83,51.73,51.83,15700.0,38.7368,38.8116,38.7368,38.8116,15700.0
2011-03-08 11:50:00,51.84,51.86,51.77,51.78,36400.0,38.8191,38.8341,38.7667,38.7742,36400.0
2011-03-08 11:55:00,51.8,51.84,51.76,51.81,22400.0,38.7892,38.8191,38.7592,38.7967,22400.0
2011-03-08 12:00:00,51.82,51.93,51.81,51.93,24000.0,38.8041,38.8865,38.7967,38.8865,24000.0
2011-03-08 12:05:00,51.94,51.94,51.82,51.82,23900.0,38.894,38.894,38.8041,38.8041,23900.0
2011-03-08 12:10:00,51.81,51.82,51.67,51.68,31500.0,38.7967,38.8041,38.6918,38.6993,31500.0
2011-03-08 12:15:00,51.67,51.69,51.6,51.66,26900.0,38.6918,38.7068,38.6394,38.6843,26900.0
2011-03-08 12:20:00,51.67,51.75,51.63,51.73,24000.0,38.6918,38.7517,38.6619,38.7368,24000.0
2011-03-08 12:25:00,51.72,51.75,51.65,51.71,16800.0,38.7293,38.7517,38.6768,38.7218,16800.0
2011-03-08 12:30:00,51.7,51.78,51.7,51.76,14700.0,38.7143,38.7742,38.7143,38.7592,14700.0
2011-03-08 12:35:00,51.76,51.81,51.76,51.79,16700.0,38.7592,38.7967,38.7592,38.7817,16700.0
2011-03-08 12:40:00,51.8,51.85,51.7,51.7,24600.0,38.7892,38.8266,38.7143,38.7143,24600.0
2011-03-08 12:45:00,51.71,51.73,51.66,51.67,25400.0,38.7218,38.7368,38.6843,38.6918,25400.0
2011-03-08 12:50:00,51.67,51.76,51.65,51.76,17000.0,38.6918,38.7592,38.6768,38.7592,17000.0
2011-03-08 12:55:00,51.75,51.77,51.66,51.66,29200.0,38.7517,38.7667,38.6843,38.6843,29200.0
2011-03-08 13:00:00,51.66,51.75,51.66,51.7,19100.0,38.6843,38.7517,38.6843,38.7143,19100.0
2011-03-08 13:05:00,51.7,51.71,51.65,51.71,11600.0,38.7143,38.7218,38.6768,38.7218,11600.0
2011-03-08 13:10:00,51.71,51.73,51.68,51.69,15100.0,38.7218,38.7368,38.6993,38.7068,15100.0
2011-03-08 13:15:00,51.7,51.7,51.63,51.67,13200.0,38.7143,38.7143,38.6619,38.6918,13200.0
2011-03-08 13:20:00,51.67,51.76,51.67,51.76,9700.0,38.6918,38.7592,38.6918,38.7592,9700.0
2011-03-08 13:25:00,51.75,51.8,51.75,51.8,7700.0,38.7517,38.7892,38.7517,38.7892,7700.0
2011-03-08 13:30:00,51.8,51.83,51.74,51.82,20000.0,38.7892,38.8116,38.7442,38.8041,20000.0
2011-03-08 13:35:00,51.82,51.86,51.8,51.84,15600.0,38.8041,38.8341,38.7892,38.8191,15600.0
2011-03-08 13:40:00,51.85,51.85,51.81,51.84,13100.0,38.8266,38.8266,38.7967,38.8191,13100.0
2011-03-08 13:45:00,51.83,51.88,51.77,51.88,21100.0,38.8116,38.8491,38.7667,38.8491,21100.0
2011-03-08 13:50:00,51.87,51.88,51.83,51.85,15000.0,38.8416,38.8491,38.8116,38.8266,15000.0
2011-03-08 13:55:00,51.85,51.89,51.82,51.84,15200.0,38.8266,38.8566,38.8041,38.8191,15200.0
2011-03-08 14:00:00,51.84,51.88,51.72,51.72,22200.0,38.8191,38.8491,38.7293,38.7293,22200.0
2011-03-08 14:05:00,51.72,51.72,51.62,51.65,20000.0,38.7293,38.7293,38.6544,38.6768,20000.0
2011-03-08 14:10:00,51.65,51.66,51.6,51.61,43800.0,38.6768,38.6843,38.6394,38.6469,43800.0
2011-03-08 14:15:00,51.6,51.67,51.59,51.67,46900.0,38.6394,38.6918,38.6319,38.6918,46900.0
2011-03-08 14:20:00,51.66,51.68,51.63,51.63,17200.0,38.6843,38.6993,38.6619,38.6619,17200.0
2011-03-08 14:25:00,51.62,51.64,51.6,51.62,11900.0,38.6544,38.6694,38.6394,38.6544,11900.0
2011-03-08 14:30:00,51.62,51.63,51.46,51.48,28000.0,38.6544,38.6619,38.5346,38.5495,28000.0
2011-03-08 14:35:00,51.47,51.6,51.46,51.58,33100.0,38.5421,38.6394,38.5346,38.6244,33100.0
2011-03-08 14:40:00,51.58,51.73,51.58,51.72,27300.0,38.6244,38.7368,38.6244,38.7293,27300.0
2011-03-08 14:45:00,51.72,51.76,51.67,51.75,40500.0,38.7293,38.7592,38.6918,38.7517,40500.0
2011-03-08 14:50:00,51.74,51.76,51.71,51.76,16300.0,38.7442,38.7592,38.7218,38.7592,16300.0
2011-03-08 14:55:00,51.75,51.83,51.75,51.8,21900.0,38.7517,38.8116,38.7517,38.7892,21900.0
2011-03-08 15:00:00,51.79,51.79,51.71,51.72,21100.0,38.7817,38.7817,38.7218,38.7293,21100.0
2011-03-08 15:05:00,51.71,51.84,51.71,51.83,35100.0,38.7218,38.8191,38.7218,38.8116,35100.0
2011-03-08 15:10:00,51.83,51.9,51.82,51.9,32200.0,38.8116,38.8641,38.8041,38.8641,32200.0
2011-03-08 15:15:00,51.9,51.95,51.89,51.91,51400.0,38.8641,38.9015,38.8566,38.8715,51400.0
2011-03-08 15:20:00,51.9,51.91,51.86,51.87,28600.0,38.8641,38.8715,38.8341,38.8416,28600.0
2011-03-08 15:25:00,51.87,51.87,51.79,51.84,43400.0,38.8416,38.8416,38.7817,38.8191,43400.0
2011-03-08 15:30:00,51.84,51.89,51.82,51.88,37600.0,38.8191,38.8566,38.8041,38.8491,37600.0
2011-03-08 15:35:00,51.87,51.89,51.83,51.84,44100.0,38.8416,38.8566,38.8116,38.8191,44100.0
2011-03-08 15:40:00,51.84,51.84,51.78,51.81,62400.0,38.8191,38.8191,38.7742,38.7967,62400.0
2011-03-08 15:45:00,51.8,51.8,51.72,51.76,68300.0,38.7892,38.7892,38.7293,38.7592,68300.0
2011-03-08 15:50:00,51.76,51.76,51.63,51.69,87900.0,38.7592,38.7592,38.6619,38.7068,87900.0
2011-03-08 15:55:00,51.69,51.74,51.65,51.65,74200.0,38.7068,38.7442,38.6768,38.6768,74200.0
2011-03-09 09:30:00,51.39,51.42,51.01,51.04,58200.0,38.4822,38.5046,38.1976,38.2201,58200.0
2011-03-09 09:35:00,51.06,51.08,50.39,50.4,92900.0,38.235,38.25,37.7333,37.7408,92900.0
2011-03-09 09:40:00,50.42,50.72,50.35,50.63,109600.0,37.7558,37.9804,37.7034,37.913,109600.0
2011-03-09 09:45:00,50.63,50.65,50.38,50.45,126100.0,37.913,37.928,37.7258,37.7783,126100.0
2011-03-09 09:50:00,50.44,50.72,50.35,50.54,58900.0,37.7708,37.9804,37.7034,37.8457,58900.0
2011-03-09 09:55:00,50.52,50.66,50.5,50.61,35300.0,37.8307,37.9355,37.8157,37.8981,35300.0
2011-03-09 10:00:00,50.62,50.67,50.41,50.46,38200.0,37.9056,37.943,37.7483,37.7857,38200.0
2011-03-09 10:05:00,50.5,50.78,50.49,50.71,20100.0,37.8157,38.0254,37.8082,37.973,20100.0
2011-03-09 10:10:00,50.71,50.72,50.64,50.67,75300.0,37.973,37.9804,37.9205,37.943,75300.0
2011-03-09 10:15:00,50.67,50.88,50.6,50.85,31100.0,37.943,38.1003,37.8906,38.0778,31100.0
2011-03-09 10:20:00,50.85,51.03,50.85,51.0,33200.0,38.0778,38.2126,38.0778,38.1901,33200.0
2011-03-09 10:25:00,51.0,51.15,50.99,51.1,61600.0,38.1901,38.3024,38.1826,38.265,61600.0
2011-03-09 10:30:00,51.09,51.12,50.88,50.94,86100.0,38.2575,38.28,38.1003,38.1452,86100.0
2011-03-09 10:35:00,50.97,51.05,50.93,51.0,158600.0,38.1676,38.2276,38.1377,38.1901,158600.0
2011-03-09 10:40:00,50.99,51.08,50.92,50.94,27900.0,38.1826,38.25,38.1302,38.1452,27900.0
2011-03-09 10:45:00,50.94,51.09,50.88,51.09,27400.0,38.1452,38.2575,38.1003,38.2575,27400.0
2011-03-09 10:50:00,51.08,51.09,50.83,50.85,70400.0,38.25,38.2575,38.0628,38.0778,70400.0
2011-03-09 10:55:00,50.83,50.87,50.69,50.83,84000.0,38.0628,38.0928,37.958,38.0628,84000.0
2011-03-09 11:00:00,50.83,50.91,50.7,50.87,67900.0,38.0628,38.1227,37.9655,38.0928,67900.0
2011-03-09 11:05:00,50.86,50.95,50.83,50.95,23500.0,38.0853,38.1527,38.0628,38.1527,23500.0
2011-03-09 11:10:00,50.95,51.04,50.93,50.94,28100.0,38.1527,38.2201,38.1377,38.1452,28100.0
2011-03-09 11:15:00,50.94,51.05,50.93,51.0,16700.0,38.1452,38.2276,38.1377,38.1901,16700.0
2011-03-09 11:20:00,51.0,51.11,50.94,51.01,34400.0,38.1901,38.2725,38.1452,38.1976,34400.0
2011-03-09 11:25:00,51.0,51.04,50.93,50.95,30300.0,38.1901,38.2201,38.1377,38.1527,30300.0
2011-03-09 11:30:00,50.93,50.94,50.82,50.93,49400.0,38.1377,38.1452,38.0553,38.1377,49400.0
2011-03-09 11:35:00,50.93,51.07,50.89,51.06,37900.0,38.1377,38.2425,38.1077,38.235,37900.0
2011-03-09 11:40:00,51.06,51.1,50.9,50.94,40000.0,38.235,38.265,38.1152,38.1452,40000.0
2011-03-09 11:45:00,50.94,51.03,50.94,50.97,19500.0,38.1452,38.2126,38.1452,38.1676,19500.0
2011-03-09 11:50:00,50.96,51.09,50.94,51.09,33400.0,38.1602,38.2575,38.1452,38.2575,33400.0
2011-03-09 11:55:00,51.08,51.39,51.06,51.34,80900.0,38.25,38.4822,38.235,38.4447,80900.0
2011-03-09 12:00:00,51.36,51.5,51.36,51.37,61900.0,38.4597,38.5645,38.4597,38.4672,61900.0
2011-03-09 12:05:00,51.38,51.45,51.38,51.41,23100.0,38.4747,38.5271,38.4747,38.4971,23100.0
2011-03-09 12:10:00,51.41,51.42,51.36,51.38,13100.0,38.4971,38.5046,38.4597,38.4747,13100.0
2011-03-09 12:15:00,51.38,51.48,51.38,51.47,60300.0,38.4747,38.5495,38.4747,38.5421,60300.0
2011-03-09 12:20:00,51.47,51.51,51.47,51.49,46400.0,38.5421,38.572,38.5421,38.557,46400.0
2011-03-09 12:25:00,51.48,51.49,51.39,51.43,88500.0,38.5495,38.557,38.4822,38.5121,88500.0
2011-03-09 12:30:00,51.42,51.42,51.32,51.32,19300.0,38.5046,38.5046,38.4297,38.4297,19300.0
2011-03-09 12:35:00,51.33,51.45,51.32,51.45,13700.0,38.4372,38.5271,38.4297,38.5271,13700.0
2011-03-09 12:40:00,51.44,51.46,51.28,51.28,19300.0,38.5196,38.5346,38.3998,38.3998,19300.0
2011-03-09 12:45:00,51.28,51.39,51.24,51.39,30600.0,38.3998,38.4822,38.3698,38.4822,30600.0
2011-03-09 12:50:00,51.41,51.49,51.31,51.38,20200.0,38.4971,38.557,38.4222,38.4747,20200.0
2011-03-09 12:55:00,51.37,51.37,51.29,51.31,11700.0,38.4672,38.4672,38.4073,38.4222,11700.0
2011-03-09 13:00:00,51.31,51.35,51.21,51.21,20800.0,38.4222,38.4522,38.3474,38.3474,20800.0
2011-03-09 13:05:00,51.21,51.26,51.13,51.26,20500.0,38.3474,38.3848,38.2875,38.3848,20500.0
2011-03-09 13:10:00,51.28,51.32,51.25,51.31,19000.0,38.3998,38.4297,38.3773,38.4222,19000.0
2011-03-09 13:15:00,51.3,51.42,51.26,51.4,22400.0,38.4148,38.5046,38.3848,38.4896,22400.0
2011-03-09 13:20:00,51.4,51.45,51.37,51.42,20400.0,38.4896,38.5271,38.4672,38.5046,20400.0
2011-03-09 13:25:00,51.41,51.53,51.41,51.49,26000.0,38.4971,38.587,38.4971,38.557,26000.0
2011-03-09 13:30:00,51.5,51.52,51.48,51.51,32000.0,38.5645,38.5795,38.5495,38.572,32000.0
2011-03-09 13:35:00,51.51,51.55,51.43,51.5,52200.0,38.572,38.602,38.5121,38.5645,52200.0
2011-03-09 13:40:00,51.5,51.52,51.46,51.47,24100.0,38.5645,38.5795,38.5346,38.5421,24100.0
2011-03-09 13:45:00,51.46,51.54,51.46,51.51,38900.0,38.5346,38.5945,38.5346,38.572,38900.0
2011-03-09 13:50:00,51.51,51.51,51.45,51.46,48500.0,38.572,38.572,38.5271,38.5346,48500.0
2011-03-09 13:55:00,51.46,51.51,51.45,51.5,65000.0,38.5346,38.572,38.5271,38.5645,65000.0
2011-03-09 14:00:00,51.5,51.63,51.49,51.61,59900.0,38.5645,38.6619,38.557,38.6469,59900.0
2011-03-09 14:05:00,51.6,51.61,51.51,51.57,28200.0,38.6394,38.6469,38.572,38.6169,28200.0
2011-03-09 14:10:00,51.58,51.65,51.57,51.64,30200.0,38.6244,38.6768,38.6169,38.6694,30200.0
2011-03-09 14:15:00,51.64,51.8,51.6,51.79,58900.0,38.6694,38.7892,38.6394,38.7817,58900.0
2011-03-09 14:20:00,51.79,51.79,51.68,51.76,52600.0,38.7817,38.7817,38.6993,38.7592,52600.0
2011-03-09 14:25:00,51.76,51.8,51.72,51.72,34800.0,38.7592,38.7892,38.7293,38.7293,34800.0
2011-03-09 14:30:00,51.71,51.72,51.66,51.67,44100.0,38.7218,38.7293,38.6843,38.6918,44100.0
2011-03-09 14:35:00,51.67,51.67,51.46,51.46,158900.0,38.6918,38.6918,38.5346,38.5346,158900.0
2011-03-09 14:40:00,51.46,51.51,51.45,51.47,82200.0,38.5346,38.572,38.5271,38.5421,82200.0
2011-03-09 14:45:00,51.48,51.57,51.48,51.53,32200.0,38.5495,38.6169,38.5495,38.587,32200.0
2011-03-09 14:50:00,51.53,51.65,51.53,51.61,27300.0,38.587,38.6768,38.587,38.6469,27300.0
2011-03-09 14:55:00,51.61,51.66,51.59,51.59,27200.0,38.6469,38.6843,38.6319,38.6319,27200.0
2011-03-09 15:00:00,51.6,51.65,51.58,51.65,35200.0,38.6394,38.6768,38.6244,38.6768,35200.0
2011-03-09 15:05:00,51.65,51.66,51.55,51.59,34100.0,38.6768,38.6843,38.602,38.6319,34100.0
2011-03-09 15:10:00,51.61,51.62,51.52,51.55,49400.0,38.6469,38.6544,38.5795,38.602,49400.0
2011-03-09 15:15:00,51.54,51.54,51.5,51.5,40200.0,38.5945,38.5945,38.5645,38.5645,40200.0
2011-03-09 15:20:00,51.51,51.51,51.45,51.48,59700.0,38.572,38.572,38.5271,38.5495,59700.0
2011-03-09 15:25:00,51.48,51.52,51.43,51.48,49000.0,38.5495,38.5795,38.5121,38.5495,49000.0
2011-03-09 15:30:00,51.49,51.49,51.39,51.4,36500.0,38.557,38.557,38.4822,38.4896,36500.0
2011-03-09 15:35:00,51.39,51.4,51.32,51.34,23100.0,38.4822,38.4896,38.4297,38.4447,23100.0
2011-03-09 15:40:00,51.35,51.44,51.34,51.4,36400.0,38.4522,38.5196,38.4447,38.4896,36400.0
2011-03-09 15:45:00,51.4,51.53,51.4,51.51,94300.0,38.4896,38.587,38.4896,38.572,94300.0
2011-03-09 15:50:00,51.52,51.54,51.49,51.54,103500.0,38.5795,38.5945,38.557,38.5945,103500.0
2011-03-09 15:55:00,51.54,51.59,51.5,51.52,137000.0,38.5945,38.6319,38.5645,38.5795,137000.0
2011-03-10 09:30:00,48.7,48.75,47.32,47.67,780600.0,36.4678,36.5053,35.4344,35.6965,780600.0
2011-03-10 09:35:00,47.67,47.75,47.35,47.63,723500.0,35.6965,35.7564,35.4569,35.6666,723500.0
2011-03-10 09:40:00,47.63,47.72,47.41,47.69,703900.0,35.6666,35.734,35.5018,35.7115,703900.0
2011-03-10 09:45:00,47.68,48.27,47.68,48.0,448300.0,35.704,36.1458,35.704,35.9436,448300.0
2011-03-10 09:50:00,47.99,48.07,47.71,47.84,384400.0,35.9361,35.9961,35.7265,35.8238,384400.0
2011-03-10 09:55:00,47.84,47.94,47.7,47.77,368200.0,35.8238,35.8987,35.719,35.7714,368200.0
2011-03-10 10:00:00,47.78,47.8,47.39,47.42,379900.0,35.7789,35.7939,35.4869,35.5093,379900.0
2011-03-10 10:05:00,47.4,47.46,47.02,47.04,457600.0,35.4943,35.5393,35.2098,35.2248,457600.0
2011-03-10 10:10:00,47.05,47.23,46.9,47.1,559300.0,35.2322,35.367,35.1199,35.2697,559300.0
2011-03-10 10:15:00,47.08,47.08,46.92,47.05,380300.0,35.2547,35.2547,35.1349,35.2322,380300.0
2011-03-10 10:20:00,47.05,47.31,46.99,47.16,427500.0,35.2322,35.4269,35.1873,35.3146,427500.0
2011-03-10 10:25:00,47.17,47.2,47.1,47.11,328800.0,35.3221,35.3446,35.2697,35.2772,328800.0
2011-03-10 10:30:00,47.1,47.14,46.75,46.84,257400.0,35.2697,35.2996,35.0076,35.075,257400.0
2011-03-10 10:35:00,46.84,47.06,46.62,47.0,303500.0,35.075,35.2397,34.9103,35.1948,303500.0
2011-03-10 10:40:00,47.0,47.07,46.94,47.01,422100.0,35.1948,35.2472,35.1499,35.2023,422100.0
2011-03-10 10:45:00,47.01,47.02,46.68,46.76,266900.0,35.2023,35.2098,34.9552,35.0151,266900.0
2011-03-10 10:50:00,46.76,46.77,46.57,46.7,203000.0,35.0151,35.0226,34.8728,34.9702,203000.0
2011-03-10 10:55:00,46.7,47.03,46.69,46.88,374100.0,34.9702,35.2173,34.9627,35.1049,374100.0
2011-03-10 11:00:00,46.88,47.16,46.86,47.16,204800.0,35.1049,35.3146,35.09,35.3146,204800.0
2011-03-10 11:05:00,47.16,47.22,47.02,47.08,199200.0,35.3146,35.3596,35.2098,35.2547,199200.0
2011-03-10 11:10:00,47.08,47.2,47.04,47.2,420900.0,35.2547,35.3446,35.2248,35.3446,420900.0
2011-03-10 11:15:00,47.2,47.57,47.18,47.56,306200.0,35.3446,35.6216,35.3296,35.6142,306200.0
2011-03-10 11:20:00,47.56,47.91,47.56,47.75,492600.0,35.6142,35.8762,35.6142,35.7564,492600.0
2011-03-10 11:25:00,47.75,47.82,47.58,47.59,809900.0,35.7564,35.8088,35.6291,35.6366,809900.0
2011-03-10 11:30:00,47.6,47.65,47.48,47.59,403200.0,35.6441,35.6815,35.5542,35.6366,403200.0
2011-03-10 11:35:00,47.59,48.0,47.59,47.99,543500.0,35.6366,35.9436,35.6366,35.9361,543500.0
2011-03-10 11:40:00,47.98,48.14,47.82,47.84,332800.0,35.9287,36.0485,35.8088,35.8238,332800.0
2011-03-10 11:45:00,47.83,48.01,47.82,47.94,323100.0,35.8163,35.9511,35.8088,35.8987,323100.0
2011-03-10 11:50:00,47.94,48.15,47.88,48.01,179000.0,35.8987,36.056,35.8538,35.9511,179000.0
2011-03-10 11:55:00,48.01,48.15,48.0,48.13,171400.0,35.9511,36.056,35.9436,36.041,171400.0
2011-03-10 12:00:00,48.13,48.14,47.97,48.04,137200.0,36.041,36.0485,35.9212,35.9736,137200.0
2011-03-10 12:05:00,48.03,48.12,47.97,48.08,244100.0,35.9661,36.0335,35.9212,36.0035,244100.0
2011-03-10 12:10:00,48.08,48.21,47.99,48.0,400600.0,36.0035,36.1009,35.9361,35.9436,400600.0
2011-03-10 12:15:00,48.01,48.04,47.95,48.0,381800.0,35.9511,35.9736,35.9062,35.9436,381800.0
2011-03-10 12:20:00,47.99,48.01,47.89,47.95,209500.0,35.9361,35.9511,35.8613,35.9062,209500.0
2011-03-10 12:25:00,47.95,48.01,47.78,47.8,272900.0,35.9062,35.9511,35.7789,35.7939,272900.0
2011-03-10 12:30:00,47.8,47.9,47.8,47.9,99200.0,35.7939,35.8688,35.7939,35.8688,99200.0
2011-03-10 12:35:00,47.89,47.97,47.88,47.91,268900.0,35.8613,35.9212,35.8538,35.8762,268900.0
2011-03-10 12:40:00,47.91,48.15,47.9,48.08,263100.0,35.8762,36.056,35.8688,36.0035,263100.0
2011-03-10 12:45:00,48.09,48.14,47.99,48.02,109800.0,36.011,36.0485,35.9361,35.9586,109800.0
2011-03-10 12:50:00,48.03,48.38,48.02,48.3,297000.0,35.9661,36.2282,35.9586,36.1683,297000.0
2011-03-10 12:55:00,48.3,48.32,48.09,48.27,87300.0,36.1683,36.1833,36.011,36.1458,87300.0
2011-03-10 13:00:00,48.27,48.32,48.17,48.24,120300.0,36.1458,36.1833,36.0709,36.1234,120300.0
2011-03-10 13:05:00,48.24,48.29,48.19,48.21,102200.0,36.1234,36.1608,36.0859,36.1009,102200.0
2011-03-10 13:10:00,48.21,48.43,48.2,48.41,115000.0,36.1009,36.2656,36.0934,36.2507,115000.0
2011-03-10 13:15:00,48.42,48.55,48.42,48.51,233700.0,36.2581,36.3555,36.2581,36.3255,233700.0
2011-03-10 13:20:00,48.52,48.56,48.47,48.54,181200.0,36.333,36.363,36.2956,36.348,181200.0
2011-03-10 13:25:00,48.53,48.54,48.37,48.44,238200.0,36.3405,36.348,36.2207,36.2731,238200.0
2011-03-10 13:30:00,48.42,48.5,48.22,48.22,184000.0,36.2581,36.318,36.1084,36.1084,184000.0
2011-03-10 13:35:00,48.22,48.26,48.05,48.09,222400.0,36.1084,36.1383,35.9811,36.011,222400.0
2011-03-10 13:40:00,48.07,48.39,48.07,48.25,81500.0,35.9961,36.2357,35.9961,36.1308,81500.0
2011-03-10 13:45:00,48.24,48.39,48.18,48.29,104000.0,36.1234,36.2357,36.0784,36.1608,104000.0
2011-03-10 13:50:00,48.29,48.43,48.22,48.28,77500.0,36.1608,36.2656,36.1084,36.1533,77500.0
2011-03-10 13:55:00,48.28,48.42,48.26,48.32,108600.0,36.1533,36.2581,36.1383,36.1833,108600.0
2011-03-10 14:00:00,48.31,48.51,48.3,48.48,181200.0,36.1758,36.3255,36.1683,36.3031,181200.0
2011-03-10 14:05:00,48.48,48.59,48.44,48.55,126000.0,36.3031,36.3854,36.2731,36.3555,126000.0
2011-03-10 14:10:00,48.56,48.56,48.51,48.52,140300.0,36.363,36.363,36.3255,36.333,140300.0
2011-03-10 14:15:00,48.51,48.67,48.5,48.55,243700.0,36.3255,36.4453,36.318,36.3555,243700.0
2011-03-10 14:20:00,48.59,48.6,48.49,48.49,134300.0,36.3854,36.3929,36.3106,36.3106,134300.0
2011-03-10 14:25:00,48.49,48.5,48.37,48.38,113000.0,36.3106,36.318,36.2207,36.2282,113000.0
2011-03-10 14:30:00,48.38,48.38,48.27,48.36,87500.0,36.2282,36.2282,36.1458,36.2132,87500.0
2011-03-10 14:35:00,48.36,48.49,48.36,48.45,119400.0,36.2132,36.3106,36.2132,36.2806,119400.0
2011-03-10 14:40:00,48.44,48.45,48.28,48.3,136400.0,36.2731,36.2806,36.1533,36.1683,136400.0
2011-03-10 14:45:00,48.31,48.33,48.23,48.23,88700.0,36.1758,36.1907,36.1159,36.1159,88700.0
2011-03-10 14:50:00,48.23,48.35,48.23,48.27,94700.0,36.1159,36.2057,36.1159,36.1458,94700.0
2011-03-10 14:55:00,48.27,48.32,48.27,48.3,116600.0,36.1458,36.1833,36.1458,36.1683,116600.0
2011-03-10 15:00:00,48.3,48.39,48.29,48.33,389600.0,36.1683,36.2357,36.1608,36.1907,389600.0
2011-03-10 15:05:00,48.33,48.43,48.24,48.25,224500.0,36.1907,36.2656,36.1234,36.1308,224500.0
2011-03-10 15:10:00,48.25,48.25,48.0,48.01,197800.0,36.1308,36.1308,35.9436,35.9511,197800.0
2011-03-10 15:15:00,48.0,48.04,47.94,48.0,470200.0,35.9436,35.9736,35.8987,35.9436,470200.0
2011-03-10 15:20:00,48.0,48.16,47.99,48.06,238900.0,35.9436,36.0634,35.9361,35.9886,238900.0
2011-03-10 15:25:00,48.06,48.18,48.06,48.18,202000.0,35.9886,36.0784,35.9886,36.0784,202000.0
2011-03-10 15:30:00,48.19,48.35,48.09,48.31,418700.0,36.0859,36.2057,36.011,36.1758,418700.0
2011-03-10 15:35:00,48.31,48.42,48.27,48.42,271200.0,36.1758,36.2581,36.1458,36.2581,271200.0
2011-03-10 15:40:00,48.42,48.65,48.41,48.59,428400.0,36.2581,36.4304,36.2507,36.3854,428400.0
2011-03-10 15:45:00,48.58,48.59,48.32,48.32,259700.0,36.378,36.3854,36.1833,36.1833,259700.0
2011-03-10 15:50:00,48.33,48.58,48.32,48.52,486300.0,36.1907,36.378,36.1833,36.333,486300.0
2011-03-10 15:55:00,48.52,48.57,48.34,48.43,723600.0,36.333,36.3705,36.1982,36.2656,723600.0
2011-03-11 09:30:00,48.11,48.41,48.06,48.28,217700.0,36.026,36.2507,35.9886,36.1533,217700.0
2011-03-11 09:35:00,48.32,48.33,48.02,48.2,135000.0,36.1833,36.1907,35.9586,36.0934,135000.0
2011-03-11 09:40:00,48.22,48.44,48.2,48.3,135200.0,36.1084,36.2731,36.0934,36.1683,135200.0
2011-03-11 09:45:00,48.28,48.29,47.99,48.01,108000.0,36.1533,36.1608,35.9361,35.9511,108000.0
2011-03-11 09:50:00,48.01,48.01,47.85,47.86,375400.0,35.9511,35.9511,35.8313,35.8388,375400.0
2011-03-11 09:55:00,47.86,47.97,47.65,47.9,200700.0,35.8388,35.9212,35.6815,35.8688,200700.0
2011-03-11 10:00:00,47.9,47.95,47.69,47.75,167700.0,35.8688,35.9062,35.7115,35.7564,167700.0
2011-03-11 10:05:00,47.76,47.95,47.76,47.78,140500.0,35.7639,35.9062,35.7639,35.7789,140500.0
2011-03-11 10:10:00,47.78,47.85,47.54,47.55,214600.0,35.7789,35.8313,35.5992,35.6067,214600.0
2011-03-11 10:15:00,47.55,47.55,47.39,47.51,345400.0,35.6067,35.6067,35.4869,35.5767,345400.0
2011-03-11 10:20:00,47.49,47.6,47.26,47.47,151200.0,35.5617,35.6441,35.3895,35.5468,151200.0
2011-03-11 10:25:00,47.47,47.57,47.4,47.47,141000.0,35.5468,35.6216,35.4943,35.5468,141000.0
2011-03-11 10:30:00,47.46,47.59,47.45,47.5,147000.0,35.5393,35.6366,35.5318,35.5692,147000.0
2011-03-11 10:35:00,47.5,47.55,47.46,47.51,109800.0,35.5692,35.6067,35.5393,35.5767,109800.0
2011-03-11 10:40:00,47.52,47.65,47.5,47.64,143700.0,35.5842,35.6815,35.5692,35.6741,143700.0
2011-03-11 10:45:00,47.63,47.9,47.6,47.85,167300.0,35.6666,35.8688,35.6441,35.8313,167300.0
2011-03-11 10:50:00,47.84,47.89,47.59,47.79,94800.0,35.8238,35.8613,35.6366,35.7864,94800.0
2011-03-11 10:55:00,47.81,47.89,47.73,47.77,70600.0,35.8014,35.8613,35.7415,35.7714,70600.0
2011-03-11 11:00:00,47.76,47.8,47.68,47.77,116900.0,35.7639,35.7939,35.704,35.7714,116900.0
2011-03-11 11:05:00,47.78,47.79,47.61,47.61,77100.0,35.7789,35.7864,35.6516,35.6516,77100.0
2011-03-11 11:10:00,47.63,47.72,47.58,47.71,76400.0,35.6666,35.734,35.6291,35.7265,76400.0
2011-03-11 11:15:00,47.71,47.72,47.65,47.7,59200.0,35.7265,35.734,35.6815,35.719,59200.0
2011-03-11 11:20:00,47.7,47.78,47.69,47.77,86000.0,35.719,35.7789,35.7115,35.7714,86000.0
2011-03-11 11:25:00,47.76,47.85,47.75,47.82,50500.0,35.7639,35.8313,35.7564,35.8088,50500.0
2011-03-11 11:30:00,47.83,47.98,47.83,47.91,51600.0,35.8163,35.9287,35.8163,35.8762,51600.0
2011-03-11 11:35:00,47.9,48.0,47.9,48.0,111300.0,35.8688,35.9436,35.8688,35.9436,111300.0
2011-03-11 11:40:00,48.0,48.03,47.97,48.0,205800.0,35.9436,35.9661,35.9212,35.9436,205800.0
2011-03-11 11:45:00,48.01,48.03,47.85,47.85,116200.0,35.9511,35.9661,35.8313,35.8313,116200.0
2011-03-11 11:50:00,47.85,48.0,47.78,47.85,135700.0,35.8313,35.9436,35.7789,35.8313,135700.0
2011-03-11 11:55:00,47.86,47.98,47.85,47.96,65400.0,35.8388,35.9287,35.8313,35.9137,65400.0
2011-03-11 12:00:00,47.96,48.01,47.95,47.98,86300.0,35.9137,35.9511,35.9062,35.9287,86300.0
2011-03-11 12:05:00,47.98,47.99,47.94,47.98,17900.0,35.9287,35.9361,35.8987,35.9287,17900.0
2011-03-11 12:10:00,47.98,47.98,47.82,47.9,51600.0,35.9287,35.9287,35.8088,35.8688,51600.0
2011-03-11 12:15:00,47.9,48.01,47.9,48.01,50600.0,35.8688,35.9511,35.8688,35.9511,50600.0
2011-03-11 12:20:00,48.01,48.03,47.98,48.01,136800.0,35.9511,35.9661,35.9287,35.9511,136800.0
2011-03-11 12:25:00,48.02,48.03,47.99,48.02,19400.0,35.9586,35.9661,35.9361,35.9586,19400.0
2011-03-11 12:30:00,48.03,48.04,47.91,47.91,74200.0,35.9661,35.9736,35.8762,35.8762,74200.0
2011-03-11 12:35:00,47.91,48.01,47.89,47.96,34200.0,35.8762,35.9511,35.8613,35.9137,34200.0
2011-03-11 12:40:00,47.96,48.01,47.94,47.99,22100.0,35.9137,35.9511,35.8987,35.9361,22100.0
2011-03-11 12:45:00,47.99,48.01,47.9,47.98,68700.0,35.9361,35.9511,35.8688,35.9287,68700.0
2011-03-11 12:50:00,47.98,48.0,47.95,47.96,58300.0,35.9287,35.9436,35.9062,35.9137,58300.0
2011-03-11 12:55:00,47.98,48.0,47.95,48.0,30000.0,35.9287,35.9436,35.9062,35.9436,30000.0
2011-03-11 13:00:00,48.0,48.01,47.99,48.01,72000.0,35.9436,35.9511,35.9361,35.9511,72000.0
2011-03-11 13:05:00,48.01,48.01,47.9,47.9,128700.0,35.9511,35.9511,35.8688,35.8688,128700.0
2011-03-11 13:10:00,47.9,47.96,47.73,47.74,78500.0,35.8688,35.9137,35.7415,35.7489,78500.0
2011-03-11 13:15:00,47.74,47.85,47.72,47.84,76300.0,35.7489,35.8313,35.734,35.8238,76300.0
2011-03-11 13:20:00,47.84,47.89,47.78,47.89,45100.0,35.8238,35.8613,35.7789,35.8613,45100.0
2011-03-11 13:25:00,47.89,47.94,47.88,47.9,43700.0,35.8613,35.8987,35.8538,35.8688,43700.0
2011-03-11 13:30:00,47.91,47.98,47.9,47.95,48300.0,35.8762,35.9287,35.8688,35.9062,48300.0
2011-03-11 13:35:00,47.95,48.01,47.94,47.94,56800.0,35.9062,35.9511,35.8987,35.8987,56800.0
2011-03-11 13:40:00,47.93,48.01,47.91,48.01,44800.0,35.8912,35.9511,35.8762,35.9511,44800.0
2011-03-11 13:45:00,48.0,48.01,47.93,47.95,45100.0,35.9436,35.9511,35.8912,35.9062,45100.0
2011-03-11 13:50:00,47.94,47.99,47.9,47.98,149300.0,35.8987,35.9361,35.8688,35.9287,149300.0
2011-03-11 13:55:00,47.98,48.0,47.93,47.96,118000.0,35.9287,35.9436,35.8912,35.9137,118000.0
2011-03-11 14:00:00,47.95,48.0,47.95,48.0,69900.0,35.9062,35.9436,35.9062,35.9436,69900.0
2011-03-11 14:05:00,48.0,48.02,47.96,48.02,159600.0,35.9436,35.9586,35.9137,35.9586,159600.0
2011-03-11 14:10:00,48.01,48.02,47.96,47.99,113200.0,35.9511,35.9586,35.9137,35.9361,113200.0
2011-03-11 14:15:00,47.99,48.07,47.99,48.06,145200.0,35.9361,35.9961,35.9361,35.9886,145200.0
2011-03-11 14:20:00,48.07,48.08,47.98,48.07,146000.0,35.9961,36.0035,35.9287,35.9961,146000.0
2011-03-11 14:25:00,48.07,48.1,47.99,48.0,123400.0,35.9961,36.0185,35.9361,35.9436,123400.0
2011-03-11 14:30:00,48.0,48.02,47.97,47.99,62600.0,35.9436,35.9586,35.9212,35.9361,62600.0
2011-03-11 14:35:00,48.0,48.03,47.97,48.0,237600.0,35.9436,35.9661,35.9212,35.9436,237600.0
2011-03-11 14:40:00,48.0,48.04,47.96,48.0,130700.0,35.9436,35.9736,35.9137,35.9436,130700.0
2011-03-11 14:45:00,48.0,48.01,47.87,48.0,72700.0,35.9436,35.9511,35.8463,35.9436,72700.0
2011-03-11 14:50:00,47.99,48.0,47.96,47.98,42700.0,35.9361,35.9436,35.9137,35.9287,42700.0
2011-03-11 14:55:00,47.99,48.0,47.99,48.0,41000.0,35.9361,35.9436,35.9361,35.9436,41000.0
2011-03-11 15:00:00,48.0,48.01,47.94,47.98,77600.0,35.9436,35.9511,35.8987,35.9287,77600.0
2011-03-11 15:05:00,47.99,48.01,47.98,47.98,92700.0,35.9361,35.9511,35.9287,35.9287,92700.0
2011-03-11 15:10:00,47.98,48.0,47.94,47.98,183000.0,35.9287,35.9436,35.8987,35.9287,183000.0
2011-03-11 15:15:00,47.99,48.0,47.83,47.91,192000.0,35.9361,35.9436,35.8163,35.8762,192000.0
2011-03-11 15:20:00,47.91,47.97,47.9,47.91,81800.0,35.8762,35.9212,35.8688,35.8762,81800.0
2011-03-11 15:25:00,47.92,47.98,47.89,47.97,100200.0,35.8837,35.9287,35.8613,35.9212,100200.0
2011-03-11 15:30:00,47.98,48.01,47.92,47.93,225000.0,35.9287,35.9511,35.8837,35.8912,225000.0
2011-03-11 15:35:00,47.92,47.92,47.83,47.86,317600.0,35.8837,35.8837,35.8163,35.8388,317600.0
2011-03-11 15:40:00,47.86,47.91,47.8,47.91,112900.0,35.8388,35.8762,35.7939,35.8762,112900.0
2011-03-11 15:45:00,47.9,47.94,47.83,47.83,196100.0,35.8688,35.8987,35.8163,35.8163,196100.0
2011-03-11 15:50:00,47.83,47.9,47.7,47.71,453300.0,35.8163,35.8688,35.719,35.7265,453300.0
2011-03-11 15:55:00,47.7,47.73,47.5,47.53,501300.0,35.719,35.7415,35.5692,35.5917,501300.0
2011-03-14 09:30:00,47.1,47.25,47.0,47.16,241900.0,35.2697,35.382,35.1948,35.3146,241900.0
2011-03-14 09:35:00,47.24,47.27,46.85,46.94,244700.0,35.3745,35.397,35.0825,35.1499,244700.0
2011-03-14 09:40:00,46.94,47.27,46.75,46.96,262300.0,35.1499,35.397,35.0076,35.1649,262300.0
2011-03-14 09:45:00,47.01,47.4,46.93,47.23,129700.0,35.2023,35.4943,35.1424,35.367,129700.0
2011-03-14 09:50:00,47.27,47.46,47.24,47.32,66900.0,35.397,35.5393,35.3745,35.4344,66900.0
2011-03-14 09:55:00,47.31,47.52,47.24,47.38,93700.0,35.4269,35.5842,35.3745,35.4794,93700.0
2011-03-14 10:00:00,47.39,47.8,47.38,47.66,147500.0,35.4869,35.7939,35.4794,35.689,147500.0
2011-03-14 10:05:00,47.67,47.67,47.45,47.53,43100.0,35.6965,35.6965,35.5318,35.5917,43100.0
2011-03-14 10:10:00,47.52,47.62,47.46,47.55,54300.0,35.5842,35.6591,35.5393,35.6067,54300.0
2011-03-14 10:15:00,47.54,47.54,47.25,47.25,55800.0,35.5992,35.5992,35.382,35.382,55800.0
2011-03-14 10:20:00,47.26,47.32,47.07,47.17,124800.0,35.3895,35.4344,35.2472,35.3221,124800.0
2011-03-14 10:25:00,47.17,47.26,47.13,47.22,56900.0,35.3221,35.3895,35.2922,35.3596,56900.0
2011-03-14 10:30:00,47.23,47.23,47.05,47.07,58400.0,35.367,35.367,35.2322,35.2472,58400.0
2011-03-14 10:35:00,47.06,47.12,46.93,46.98,59500.0,35.2397,35.2847,35.1424,35.1798,59500.0
2011-03-14 10:40:00,47.01,47.1,46.96,47.0,83300.0,35.2023,35.2697,35.1649,35.1948,83300.0
2011-03-14 10:45:00,47.0,47.06,46.91,47.05,85000.0,35.1948,35.2397,35.1274,35.2322,85000.0
2011-03-14 10:50:00,47.04,47.05,46.88,46.89,66200.0,35.2248,35.2322,35.1049,35.1124,66200.0
2011-03-14 10:55:00,46.89,47.02,46.86,46.88,106800.0,35.1124,35.2098,35.09,35.1049,106800.0
2011-03-14 11:00:00,46.88,47.16,46.87,47.13,98900.0,35.1049,35.3146,35.0975,35.2922,98900.0
2011-03-14 11:05:00,47.12,47.16,46.93,46.94,61900.0,35.2847,35.3146,35.1424,35.1499,61900.0
2011-03-14 11:10:00,46.94,47.02,46.8,46.88,99100.0,35.1499,35.2098,35.045,35.1049,99100.0
2011-03-14 11:15:00,46.88,46.91,46.81,46.88,46000.0,35.1049,35.1274,35.0525,35.1049,46000.0
2011-03-14 11:20:00,46.88,46.97,46.82,46.95,56500.0,35.1049,35.1723,35.06,35.1574,56500.0
2011-03-14 11:25:00,46.95,46.96,46.87,46.89,59800.0,35.1574,35.1649,35.0975,35.1124,59800.0
2011-03-14 11:30:00,46.88,47.02,46.86,46.86,67500.0,35.1049,35.2098,35.09,35.09,67500.0
2011-03-14 11:35:00,46.86,46.9,46.82,46.83,80700.0,35.09,35.1199,35.06,35.0675,80700.0
2011-03-14 11:40:00,46.84,46.86,46.76,46.85,131500.0,35.075,35.09,35.0151,35.0825,131500.0
2011-03-14 11:45:00,46.85,46.88,46.68,46.73,110400.0,35.0825,35.1049,34.9552,34.9926,110400.0
2011-03-14 11:50:00,46.71,46.83,46.69,46.77,148600.0,34.9776,35.0675,34.9627,35.0226,148600.0
2011-03-14 11:55:00,46.77,46.8,46.71,46.75,95600.0,35.0226,35.045,34.9776,35.0076,95600.0
2011-03-14 12:00:00,46.76,46.76,46.69,46.73,101200.0,35.0151,35.0151,34.9627,34.9926,101200.0
2011-03-14 12:05:00,46.74,46.75,46.71,46.74,59000.0,35.0001,35.0076,34.9776,35.0001,59000.0
2011-03-14 12:10:00,46.74,46.78,46.66,46.66,41900.0,35.0001,35.0301,34.9402,34.9402,41900.0
2011-03-14 12:15:00,46.65,46.65,46.61,46.64,41900.0,34.9327,34.9327,34.9028,34.9252,41900.0
2011-03-14 12:20:00,46.63,46.67,46.6,46.66,61500.0,34.9177,34.9477,34.8953,34.9402,61500.0
2011-03-14 12:25:00,46.66,46.68,46.61,46.62,45600.0,34.9402,34.9552,34.9028,34.9103,45600.0
2011-03-14 12:30:00,46.63,46.67,46.59,46.6,49400.0,34.9177,34.9477,34.8878,34.8953,49400.0
2011-03-14 12:35:00,46.6,46.6,46.54,46.56,48900.0,34.8953,34.8953,34.8503,34.8653,48900.0
2011-03-14 12:40:00,46.56,46.67,46.53,46.66,52800.0,34.8653,34.9477,34.8429,34.9402,52800.0
2011-03-14 12:45:00,46.66,46.71,46.61,46.66,44900.0,34.9402,34.9776,34.9028,34.9402,44900.0
2011-03-14 12:50:00,46.67,46.72,46.64,46.71,33500.0,34.9477,34.9851,34.9252,34.9776,33500.0
2011-03-14 12:55:00,46.7,46.71,46.62,46.68,44800.0,34.9702,34.9776,34.9103,34.9552,44800.0
2011-03-14 13:00:00,46.67,46.72,46.66,46.69,25400.0,34.9477,34.9851,34.9402,34.9627,25400.0
2011-03-14 13:05:00,46.7,46.77,46.68,46.75,47400.0,34.9702,35.0226,34.9552,35.0076,47400.0
2011-03-14 13:10:00,46.75,46.77,46.7,46.75,77200.0,35.0076,35.0226,34.9702,35.0076,77200.0
2011-03-14 13:15:00,46.75,46.75,46.68,46.69,54900.0,35.0076,35.0076,34.9552,34.9627,54900.0
2011-03-14 13:20:00,46.71,46.71,46.6,46.61,47900.0,34.9776,34.9776,34.8953,34.9028,47900.0
2011-03-14 13:25:00,46.61,46.69,46.6,46.67,44100.0,34.9028,34.9627,34.8953,34.9477,44100.0
2011-03-14 13:30:00,46.66,46.66,46.62,46.63,37800.0,34.9402,34.9402,34.9103,34.9177,37800.0
2011-03-14 13:35:00,46.63,46.73,46.62,46.71,50500.0,34.9177,34.9926,34.9103,34.9776,50500.0
2011-03-14 13:40:00,46.7,46.79,46.68,46.73,92500.0,34.9702,35.0376,34.9552,34.9926,92500.0
2011-03-14 13:45:00,46.73,46.75,46.7,46.74,56800.0,34.9926,35.0076,34.9702,35.0001,56800.0
2011-03-14 13:50:00,46.73,46.89,46.73,46.88,67200.0,34.9926,35.1124,34.9926,35.1049,67200.0
2011-03-14 13:55:00,46.88,46.92,46.8,46.8,88300.0,35.1049,35.1349,35.045,35.045,88300.0
2011-03-14 14:00:00,46.81,46.83,46.77,46.8,97100.0,35.0525,35.0675,35.0226,35.045,97100.0
2011-03-14 14:05:00,46.8,46.97,46.8,46.93,104000.0,35.045,35.1723,35.045,35.1424,104000.0
2011-03-14 14:10:00,46.94,47.0,46.89,46.9,171000.0,35.1499,35.1948,35.1124,35.1199,171000.0
2011-03-14 14:15:00,46.9,46.9,46.83,46.83,53700.0,35.1199,35.1199,35.0675,35.0675,53700.0
2011-03-14 14:20:00,46.83,46.85,46.77,46.77,154500.0,35.0675,35.0825,35.0226,35.0226,154500.0
2011-03-14 14:25:00,46.78,46.78,46.67,46.68,106000.0,35.0301,35.0301,34.9477,34.9552,106000.0
2011-03-14 14:30:00,46.68,46.68,46.55,46.55,96500.0,34.9552,34.9552,34.8578,34.8578,96500.0
2011-03-14 14:35:00,46.55,46.57,46.51,46.53,105000.0,34.8578,34.8728,34.8279,34.8429,105000.0
2011-03-14 14:40:00,46.53,46.55,46.46,46.46,104700.0,34.8429,34.8578,34.7904,34.7904,104700.0
2011-03-14 14:45:00,46.46,46.53,46.43,46.53,94400.0,34.7904,34.8429,34.768,34.8429,94400.0
2011-03-14 14:50:00,46.53,46.59,46.38,46.39,109200.0,34.8429,34.8878,34.7305,34.738,109200.0
2011-03-14 14:55:00,46.39,46.46,46.39,46.42,119800.0,34.738,34.7904,34.738,34.7605,119800.0
2011-03-14 15:00:00,46.42,46.54,46.42,46.48,115800.0,34.7605,34.8503,34.7605,34.8054,115800.0
2011-03-14 15:05:00,46.48,46.58,46.47,46.48,151200.0,34.8054,34.8803,34.7979,34.8054,151200.0
2011-03-14 15:10:00,46.47,46.5,46.47,46.48,126100.0,34.7979,34.8204,34.7979,34.8054,126100.0
2011-03-14 15:15:00,46.48,46.48,46.47,46.48,84500.0,34.8054,34.8054,34.7979,34.8054,84500.0
2011-03-14 15:20:00,46.48,46.48,46.4,46.42,163300.0,34.8054,34.8054,34.7455,34.7605,163300.0
2011-03-14 15:25:00,46.41,46.46,46.39,46.46,148700.0,34.753,34.7904,34.738,34.7904,148700.0
2011-03-14 15:30:00,46.45,46.48,46.4,46.42,168900.0,34.783,34.8054,34.7455,34.7605,168900.0
2011-03-14 15:35:00,46.41,46.42,46.32,46.37,234600.0,34.753,34.7605,34.6856,34.723,234600.0
2011-03-14 15:40:00,46.37,46.45,46.36,46.45,178500.0,34.723,34.783,34.7156,34.783,178500.0
2011-03-14 15:45:00,46.45,46.47,46.36,46.39,327700.0,34.783,34.7979,34.7156,34.738,327700.0
2011-03-14 15:50:00,46.38,46.42,46.37,46.38,265100.0,34.7305,34.7605,34.723,34.7305,265100.0
2011-03-14 15:55:00,46.39,46.42,46.35,46.4,369300.0,34.738,34.7605,34.7081,34.7455,369300.0
2011-03-15 09:30:00,44.64,45.04,44.5,45.0,314300.0,33.4276,33.7271,33.3227,33.6972,314300.0
2011-03-15 09:35:00,45.0,45.41,44.9,45.18,289200.0,33.6972,34.0042,33.6223,33.8319,289200.0
2011-03-15 09:40:00,45.18,45.39,45.09,45.3,179600.0,33.8319,33.9892,33.7646,33.9218,179600.0
2011-03-15 09:45:00,45.3,45.54,45.28,45.51,162000.0,33.9218,34.1015,33.9068,34.0791,162000.0
2011-03-15 09:50:00,45.53,45.68,45.36,45.36,105600.0,34.094,34.2064,33.9667,33.9667,105600.0
2011-03-15 09:55:00,45.36,45.5,45.36,45.5,84300.0,33.9667,34.0716,33.9667,34.0716,84300.0
2011-03-15 10:00:00,45.46,45.57,45.41,45.44,137500.0,34.0416,34.124,34.0042,34.0266,137500.0
2011-03-15 10:05:00,45.45,45.54,45.37,45.53,176700.0,34.0341,34.1015,33.9742,34.094,176700.0
2011-03-15 10:10:00,45.54,45.61,45.44,45.49,232400.0,34.1015,34.1539,34.0266,34.0641,232400.0
2011-03-15 10:15:00,45.49,45.52,45.42,45.5,390100.0,34.0641,34.0865,34.0117,34.0716,390100.0
2011-03-15 10:20:00,45.5,45.54,45.4,45.47,117500.0,34.0716,34.1015,33.9967,34.0491,117500.0
2011-03-15 10:25:00,45.46,45.51,45.42,45.5,72900.0,34.0416,34.0791,34.0117,34.0716,72900.0
2011-03-15 10:30:00,45.5,45.53,45.42,45.43,465500.0,34.0716,34.094,34.0117,34.0192,465500.0
2011-03-15 10:35:00,45.43,45.57,45.41,45.52,130300.0,34.0192,34.124,34.0042,34.0865,130300.0
2011-03-15 10:40:00,45.5,45.65,45.48,45.64,179000.0,34.0716,34.1839,34.0566,34.1764,179000.0
2011-03-15 10:45:00,45.66,45.81,45.65,45.71,113000.0,34.1914,34.3037,34.1839,34.2288,113000.0
2011-03-15 10:50:00,45.71,45.9,45.69,45.84,82400.0,34.2288,34.3711,34.2138,34.3262,82400.0
2011-03-15 10:55:00,45.84,45.95,45.84,45.93,80400.0,34.3262,34.4085,34.3262,34.3936,80400.0
2011-03-15 11:00:00,45.93,45.99,45.85,45.86,99400.0,34.3936,34.4385,34.3337,34.3411,99400.0
2011-03-15 11:05:00,45.86,45.9,45.71,45.72,143000.0,34.3411,34.3711,34.2288,34.2363,143000.0
2011-03-15 11:10:00,45.73,45.77,45.69,45.75,68800.0,34.2438,34.2738,34.2138,34.2588,68800.0
2011-03-15 11:15:00,45.74,45.81,45.72,45.81,64000.0,34.2513,34.3037,34.2363,34.3037,64000.0
2011-03-15 11:20:00,45.82,45.92,45.75,45.76,73400.0,34.3112,34.3861,34.2588,34.2663,73400.0
2011-03-15 11:25:00,45.75,45.89,45.74,45.89,54400.0,34.2588,34.3636,34.2513,34.3636,54400.0
2011-03-15 11:30:00,45.88,45.93,45.8,45.82,70500.0,34.3561,34.3936,34.2962,34.3112,70500.0
2011-03-15 11:35:00,45.82,45.98,45.81,45.85,141100.0,34.3112,34.431,34.3037,34.3337,141100.0
2011-03-15 11:40:00,45.86,46.0,45.84,45.97,35400.0,34.3411,34.446,34.3262,34.4235,35400.0
2011-03-15 11:45:00,45.95,46.01,45.93,46.0,160500.0,34.4085,34.4535,34.3936,34.446,160500.0
2011-03-15 11:50:00,45.99,46.0,45.9,45.96,76900.0,34.4385,34.446,34.3711,34.416,76900.0
2011-03-15 11:55:00,45.95,46.0,45.94,45.98,23500.0,34.4085,34.446,34.4011,34.431,23500.0
2011-03-15 12:00:00,45.98,46.1,45.98,46.09,69600.0,34.431,34.5209,34.431,34.5134,69600.0
2011-03-15 12:05:00,46.09,46.1,45.98,46.02,143000.0,34.5134,34.5209,34.431,34.461,143000.0
2011-03-15 12:10:00,46.02,46.06,46.01,46.05,41000.0,34.461,34.4909,34.4535,34.4834,41000.0
2011-03-15 12:15:00,46.06,46.09,45.93,45.96,41600.0,34.4909,34.5134,34.3936,34.416,41600.0
2011-03-15 12:20:00,45.95,46.0,45.92,45.96,31800.0,34.4085,34.446,34.3861,34.416,31800.0
2011-03-15 12:25:00,45.98,46.01,45.95,45.98,122200.0,34.431,34.4535,34.4085,34.431,122200.0
2011-03-15 12:30:00,45.98,45.98,45.86,45.9,73500.0,34.431,34.431,34.3411,34.3711,73500.0
2011-03-15 12:35:00,45.91,45.99,45.85,45.87,51000.0,34.3786,34.4385,34.3337,34.3486,51000.0
2011-03-15 12:40:00,45.87,45.88,45.67,45.68,46800.0,34.3486,34.3561,34.1989,34.2064,46800.0
2011-03-15 12:45:00,45.69,45.81,45.63,45.81,79300.0,34.2138,34.3037,34.1689,34.3037,79300.0
2011-03-15 12:50:00,45.81,45.97,45.81,45.96,58600.0,34.3037,34.4235,34.3037,34.416,58600.0
2011-03-15 12:55:00,45.95,45.97,45.88,45.93,53600.0,34.4085,34.4235,34.3561,34.3936,53600.0
2011-03-15 13:00:00,45.93,45.96,45.9,45.93,71100.0,34.3936,34.416,34.3711,34.3936,71100.0
2011-03-15 13:05:00,45.94,45.97,45.89,45.9,166100.0,34.4011,34.4235,34.3636,34.3711,166100.0
2011-03-15 13:10:00,45.9,45.96,45.87,45.91,93400.0,34.3711,34.416,34.3486,34.3786,93400.0
2011-03-15 13:15:00,45.91,45.95,45.88,45.95,83300.0,34.3786,34.4085,34.3561,34.4085,83300.0
2011-03-15 13:20:00,45.95,46.02,45.95,46.02,67400.0,34.4085,34.461,34.4085,34.461,67400.0
2011-03-15 13:25:00,46.01,46.07,45.97,45.98,65800.0,34.4535,34.4984,34.4235,34.431,65800.0
2011-03-15 13:30:00,45.98,46.01,45.98,45.99,37000.0,34.431,34.4535,34.431,34.4385,37000.0
2011-03-15 13:35:00,45.99,46.01,45.97,46.0,44400.0,34.4385,34.4535,34.4235,34.446,44400.0
2011-03-15 13:40:00,46.0,46.01,45.96,45.96,69100.0,34.446,34.4535,34.416,34.416,69100.0
2011-03-15 13:45:00,45.96,46.01,45.96,46.0,116300.0,34.416,34.4535,34.416,34.446,116300.0
2011-03-15 13:50:00,46.0,46.09,46.0,46.06,69900.0,34.446,34.5134,34.446,34.4909,69900.0
2011-03-15 13:55:00,46.06,46.11,46.05,46.09,61300.0,34.4909,34.5284,34.4834,34.5134,61300.0
2011-03-15 14:00:00,46.1,46.15,46.07,46.08,98500.0,34.5209,34.5583,34.4984,34.5059,98500.0
2011-03-15 14:05:00,46.07,46.16,46.07,46.15,36600.0,34.4984,34.5658,34.4984,34.5583,36600.0
2011-03-15 14:10:00,46.16,46.23,46.16,46.22,58700.0,34.5658,34.6182,34.5658,34.6107,58700.0
2011-03-15 14:15:00,46.22,46.3,46.15,46.19,114400.0,34.6107,34.6706,34.5583,34.5883,114400.0
2011-03-15 14:20:00,46.18,46.29,46.16,46.28,165200.0,34.5808,34.6631,34.5658,34.6557,165200.0
2011-03-15 14:25:00,46.28,46.4,46.22,46.36,67100.0,34.6557,34.7455,34.6107,34.7156,67100.0
2011-03-15 14:30:00,46.36,46.39,46.3,46.32,59600.0,34.7156,34.738,34.6706,34.6856,59600.0
2011-03-15 14:35:00,46.31,46.32,46.21,46.27,47800.0,34.6781,34.6856,34.6032,34.6482,47800.0
2011-03-15 14:40:00,46.27,46.41,46.25,46.41,55200.0,34.6482,34.753,34.6332,34.753,55200.0
2011-03-15 14:45:00,46.4,46.5,46.39,46.48,42000.0,34.7455,34.8204,34.738,34.8054,42000.0
2011-03-15 14:50:00,46.49,46.52,46.4,46.42,66000.0,34.8129,34.8354,34.7455,34.7605,66000.0
2011-03-15 14:55:00,46.41,46.51,46.4,46.43,77400.0,34.753,34.8279,34.7455,34.768,77400.0
2011-03-15 15:00:00,46.43,46.47,46.42,46.46,61000.0,34.768,34.7979,34.7605,34.7904,61000.0
2011-03-15 15:05:00,46.46,46.51,46.46,46.51,173200.0,34.7904,34.8279,34.7904,34.8279,173200.0
2011-03-15 15:10:00,46.5,46.58,46.43,46.44,125400.0,34.8204,34.8803,34.768,34.7755,125400.0
2011-03-15 15:15:00,46.45,46.6,46.42,46.58,126800.0,34.783,34.8953,34.7605,34.8803,126800.0
2011-03-15 15:20:00,46.58,46.67,46.53,46.63,215300.0,34.8803,34.9477,34.8429,34.9177,215300.0
2011-03-15 15:25:00,46.63,46.69,46.61,46.64,283100.0,34.9177,34.9627,34.9028,34.9252,283100.0
2011-03-15 15:30:00,46.63,46.64,46.46,46.53,245100.0,34.9177,34.9252,34.7904,34.8429,245100.0
2011-03-15 15:35:00,46.52,46.61,46.45,46.61,127400.0,34.8354,34.9028,34.783,34.9028,127400.0
2011-03-15 15:40:00,46.61,46.8,46.6,46.79,161400.0,34.9028,35.045,34.8953,35.0376,161400.0
2011-03-15 15:45:00,46.78,46.79,46.62,46.65,172000.0,35.0301,35.0376,34.9103,34.9327,172000.0
2011-03-15 15:50:00,46.65,46.7,46.6,46.67,317500.0,34.9327,34.9702,34.8953,34.9477,317500.0
2011-03-15 15:55:00,46.67,46.67,46.54,46.55,350800.0,34.9477,34.9477,34.8503,34.8578,350800.0
2011-03-16 09:30:00,46.15,46.45,45.93,46.32,178800.0,34.5583,34.783,34.3936,34.6856,178800.0
2011-03-16 09:35:00,46.34,46.35,46.22,46.22,123600.0,34.7006,34.7081,34.6107,34.6107,123600.0
2011-03-16 09:40:00,46.21,46.34,46.02,46.26,266600.0,34.6032,34.7006,34.461,34.6407,266600.0
2011-03-16 09:45:00,46.28,46.58,46.27,46.43,156600.0,34.6557,34.8803,34.6482,34.768,156600.0
2011-03-16 09:50:00,46.43,46.72,46.38,46.72,117000.0,34.768,34.9851,34.7305,34.9851,117000.0
2011-03-16 09:55:00,46.73,46.9,46.65,46.78,136500.0,34.9926,35.1199,34.9327,35.0301,136500.0
2011-03-16 10:00:00,46.77,46.96,46.77,46.88,99200.0,35.0226,35.1649,35.0226,35.1049,99200.0
2011-03-16 10:05:00,46.88,46.97,46.82,46.87,120700.0,35.1049,35.1723,35.06,35.0975,120700.0
2011-03-16 10:10:00,46.88,47.15,46.87,47.05,149400.0,35.1049,35.3071,35.0975,35.2322,149400.0
2011-03-16 10:15:00,47.06,47.28,47.05,47.22,179300.0,35.2397,35.4045,35.2322,35.3596,179300.0
2011-03-16 10:20:00,47.18,47.2,47.05,47.12,113300.0,35.3296,35.3446,35.2322,35.2847,113300.0
2011-03-16 10:25:00,47.13,47.2,47.12,47.13,95700.0,35.2922,35.3446,35.2847,35.2922,95700.0
2011-03-16 10:30:00,47.13,47.19,47.1,47.12,46300.0,35.2922,35.3371,35.2697,35.2847,46300.0
2011-03-16 10:35:00,47.12,47.19,47.07,47.18,49700.0,35.2847,35.3371,35.2472,35.3296,49700.0
2011-03-16 10:40:00,47.18,47.25,47.17,47.24,112700.0,35.3296,35.382,35.3221,35.3745,112700.0
2011-03-16 10:45:00,47.24,47.35,47.22,47.34,131900.0,35.3745,35.4569,35.3596,35.4494,131900.0
2011-03-16 10:50:00,47.34,47.44,47.34,47.42,114200.0,35.4494,35.5243,35.4494,35.5093,114200.0
2011-03-16 10:55:00,47.4,47.43,47.08,47.09,107600.0,35.4943,35.5168,35.2547,35.2622,107600.0
2011-03-16 11:00:00,47.08,47.13,46.73,46.84,316500.0,35.2547,35.2922,34.9926,35.075,316500.0
2011-03-16 11:05:00,46.85,47.01,46.38,46.99,228300.0,35.0825,35.2023,34.7305,35.1873,228300.0
2011-03-16 11:10:00,46.98,47.07,46.78,46.96,120100.0,35.1798,35.2472,35.0301,35.1649,120100.0
2011-03-16 11:15:00,46.95,47.0,46.79,46.81,114900.0,35.1574,35.1948,35.0376,35.0525,114900.0
2011-03-16 11:20:00,46.8,46.87,46.59,46.61,73200.0,35.045,35.0975,34.8878,34.9028,73200.0
2011-03-16 11:25:00,46.63,46.72,46.58,46.71,59000.0,34.9177,34.9851,34.8803,34.9776,59000.0
2011-03-16 11:30:00,46.71,46.81,46.67,46.78,56900.0,34.9776,35.0525,34.9477,35.0301,56900.0
2011-03-16 11:35:00,46.77,46.82,46.65,46.7,61000.0,35.0226,35.06,34.9327,34.9702,61000.0
2011-03-16 11:40:00,46.69,46.77,46.63,46.68,58700.0,34.9627,35.0226,34.9177,34.9552,58700.0
2011-03-16 11:45:00,46.7,46.73,46.46,46.54,136800.0,34.9702,34.9926,34.7904,34.8503,136800.0
2011-03-16 11:50:00,46.54,46.54,46.35,46.48,68900.0,34.8503,34.8503,34.7081,34.8054,68900.0
2011-03-16 11:55:00,46.47,46.61,46.44,46.48,59100.0,34.7979,34.9028,34.7755,34.8054,59100.0
2011-03-16 12:00:00,46.46,46.52,46.29,46.29,73500.0,34.7904,34.8354,34.6631,34.6631,73500.0
2011-03-16 12:05:00,46.29,46.35,46.21,46.29,58600.0,34.6631,34.7081,34.6032,34.6631,58600.0
2011-03-16 12:10:00,46.28,46.49,46.28,46.39,68300.0,34.6557,34.8129,34.6557,34.738,68300.0
2011-03-16 12:15:00,46.38,46.41,46.23,46.33,51300.0,34.7305,34.753,34.6182,34.6931,51300.0
2011-03-16 12:20:00,46.32,46.41,46.3,46.41,39300.0,34.6856,34.753,34.6706,34.753,39300.0
2011-03-16 12:25:00,46.41,46.59,46.4,46.54,43200.0,34.753,34.8878,34.7455,34.8503,43200.0
2011-03-16 12:30:00,46.55,46.57,46.35,46.44,51900.0,34.8578,34.8728,34.7081,34.7755,51900.0
2011-03-16 12:35:00,46.41,46.44,46.24,46.26,34600.0,34.753,34.7755,34.6257,34.6407,34600.0
2011-03-16 12:40:00,46.25,46.35,46.25,46.25,31900.0,34.6332,34.7081,34.6332,34.6332,31900.0
2011-03-16 12:45:00,46.24,46.46,46.24,46.4,28200.0,34.6257,34.7904,34.6257,34.7455,28200.0
2011-03-16 12:50:00,46.4,46.41,46.26,46.26,26600.0,34.7455,34.753,34.6407,34.6407,26600.0
2011-03-16 12:55:00,46.27,46.41,46.26,46.38,29100.0,34.6482,34.753,34.6407,34.7305,29100.0
2011-03-16 13:00:00,46.39,46.55,46.39,46.49,40900.0,34.738,34.8578,34.738,34.8129,40900.0
2011-03-16 13:05:00,46.5,46.5,46.33,46.33,27900.0,34.8204,34.8204,34.6931,34.6931,27900.0
2011-03-16 13:10:00,46.33,46.4,46.27,46.36,33500.0,34.6931,34.7455,34.6482,34.7156,33500.0
2011-03-16 13:15:00,46.36,46.47,46.35,46.44,42600.0,34.7156,34.7979,34.7081,34.7755,42600.0
2011-03-16 13:20:00,46.45,46.49,46.29,46.32,52500.0,34.783,34.8129,34.6631,34.6856,52500.0
2011-03-16 13:25:00,46.33,46.45,46.3,46.45,41300.0,34.6931,34.783,34.6706,34.783,41300.0
2011-03-16 13:30:00,46.44,46.47,46.33,46.45,39900.0,34.7755,34.7979,34.6931,34.783,39900.0
2011-03-16 13:35:00,46.45,46.47,46.35,46.39,50000.0,34.783,34.7979,34.7081,34.738,50000.0
2011-03-16 13:40:00,46.39,46.48,46.34,46.46,68800.0,34.738,34.8054,34.7006,34.7904,68800.0
2011-03-16 13:45:00,46.46,46.59,46.44,46.55,52000.0,34.7904,34.8878,34.7755,34.8578,52000.0
2011-03-16 13:50:00,46.56,46.62,46.52,46.52,47900.0,34.8653,34.9103,34.8354,34.8354,47900.0
2011-03-16 13:55:00,46.51,46.61,46.51,46.6,88000.0,34.8279,34.9028,34.8279,34.8953,88000.0
2011-03-16 14:00:00,46.6,46.61,46.46,46.51,130900.0,34.8953,34.9028,34.7904,34.8279,130900.0
2011-03-16 14:05:00,46.52,46.52,46.36,46.45,101000.0,34.8354,34.8354,34.7156,34.783,101000.0
2011-03-16 14:10:00,46.45,46.52,46.3,46.44,310500.0,34.783,34.8354,34.6706,34.7755,310500.0
2011-03-16 14:15:00,46.44,46.5,46.3,46.31,180400.0,34.7755,34.8204,34.6706,34.6781,180400.0
2011-03-16 14:20:00,46.31,46.57,46.31,46.55,285500.0,34.6781,34.8728,34.6781,34.8578,285500.0
2011-03-16 14:25:00,46.55,46.66,46.55,46.62,98600.0,34.8578,34.9402,34.8578,34.9103,98600.0
2011-03-16 14:30:00,46.62,46.88,46.62,46.86,261600.0,34.9103,35.1049,34.9103,35.09,261600.0
2011-03-16 14:35:00,46.86,47.06,46.85,47.06,109900.0,35.09,35.2397,35.0825,35.2397,109900.0
2011-03-16 14:40:00,47.06,47.28,46.89,46.89,160100.0,35.2397,35.4045,35.1124,35.1124,160100.0
2011-03-16 14:45:00,46.89,47.06,46.83,46.94,84300.0,35.1124,35.2397,35.0675,35.1499,84300.0
2011-03-16 14:50:00,46.93,47.02,46.89,46.98,87600.0,35.1424,35.2098,35.1124,35.1798,87600.0
2011-03-16 14:55:00,46.98,47.02,46.87,46.91,131100.0,35.1798,35.2098,35.0975,35.1274,131100.0
2011-03-16 15:00:00,46.91,47.02,46.88,47.02,112200.0,35.1274,35.2098,35.1049,35.2098,112200.0
2011-03-16 15:05:00,47.02,47.1,46.95,47.06,260700.0,35.2098,35.2697,35.1574,35.2397,260700.0
2011-03-16 15:10:00,47.07,47.12,46.99,47.0,214200.0,35.2472,35.2847,35.1873,35.1948,214200.0
2011-03-16 15:15:00,47.0,47.17,47.0,47.16,249000.0,35.1948,35.3221,35.1948,35.3146,249000.0
2011-03-16 15:20:00,47.15,47.28,47.15,47.26,142400.0,35.3071,35.4045,35.3071,35.3895,142400.0
2011-03-16 15:25:00,47.26,47.35,47.08,47.15,201300.0,35.3895,35.4569,35.2547,35.3071,201300.0
2011-03-16 15:30:00,47.15,47.15,46.95,46.98,217500.0,35.3071,35.3071,35.1574,35.1798,217500.0
2011-03-16 15:35:00,46.98,47.07,46.93,46.94,148200.0,35.1798,35.2472,35.1424,35.1499,148200.0
2011-03-16 15:40:00,46.92,47.1,46.92,47.04,160300.0,35.1349,35.2697,35.1349,35.2248,160300.0
2011-03-16 15:45:00,47.02,47.05,46.91,46.97,239300.0,35.2098,35.2322,35.1274,35.1723,239300.0
2011-03-16 15:50:00,46.97,46.98,46.79,46.86,250700.0,35.1723,35.1798,35.0376,35.09,250700.0
2011-03-16 15:55:00,46.86,46.91,46.77,46.77,282400.0,35.09,35.1274,35.0226,35.0226,282400.0
2011-03-17 09:30:00,47.55,47.7,47.39,47.56,187800.0,35.6067,35.719,35.4869,35.6142,187800.0
2011-03-17 09:35:00,47.52,47.65,47.46,47.53,178100.0,35.5842,35.6815,35.5393,35.5917,178100.0
2011-03-17 09:40:00,47.52,47.52,47.05,47.11,149300.0,35.5842,35.5842,35.2322,35.2772,149300.0
2011-03-17 09:45:00,47.08,47.19,46.86,47.02,86200.0,35.2547,35.3371,35.09,35.2098,86200.0
2011-03-17 09:50:00,47.02,47.23,46.93,47.07,147300.0,35.2098,35.367,35.1424,35.2472,147300.0
2011-03-17 09:55:00,47.08,47.34,47.08,47.26,138100.0,35.2547,35.4494,35.2547,35.3895,138100.0
2011-03-17 10:00:00,47.26,47.57,47.23,47.36,213600.0,35.3895,35.6216,35.367,35.4644,213600.0
2011-03-17 10:05:00,47.36,47.41,47.19,47.21,89800.0,35.4644,35.5018,35.3371,35.3521,89800.0
2011-03-17 10:10:00,47.19,47.2,47.09,47.18,82600.0,35.3371,35.3446,35.2622,35.3296,82600.0
2011-03-17 10:15:00,47.18,47.22,47.17,47.2,97600.0,35.3296,35.3596,35.3221,35.3446,97600.0
2011-03-17 10:20:00,47.19,47.21,47.08,47.2,93300.0,35.3371,35.3521,35.2547,35.3446,93300.0
2011-03-17 10:25:00,47.2,47.28,47.17,47.24,129700.0,35.3446,35.4045,35.3221,35.3745,129700.0
2011-03-17 10:30:00,47.24,47.32,47.22,47.22,64100.0,35.3745,35.4344,35.3596,35.3596,64100.0
2011-03-17 10:35:00,47.23,47.31,47.2,47.28,58600.0,35.367,35.4269,35.3446,35.4045,58600.0
2011-03-17 10:40:00,47.29,47.3,47.17,47.3,83300.0,35.412,35.4195,35.3221,35.4195,83300.0
2011-03-17 10:45:00,47.29,47.39,47.25,47.37,60200.0,35.412,35.4869,35.382,35.4719,60200.0
2011-03-17 10:50:00,47.38,47.43,47.3,47.41,63400.0,35.4794,35.5168,35.4195,35.5018,63400.0
2011-03-17 10:55:00,47.41,47.55,47.41,47.52,55200.0,35.5018,35.6067,35.5018,35.5842,55200.0
2011-03-17 11:00:00,47.52,47.7,47.52,47.69,85200.0,35.5842,35.719,35.5842,35.7115,85200.0
2011-03-17 11:05:00,47.7,47.72,47.55,47.61,61200.0,35.719,35.734,35.6067,35.6516,61200.0
2011-03-17 11:10:00,47.62,47.63,47.43,47.47,93500.0,35.6591,35.6666,35.5168,35.5468,93500.0
2011-03-17 11:15:00,47.47,47.52,47.35,47.41,81000.0,35.5468,35.5842,35.4569,35.5018,81000.0
2011-03-17 11:20:00,47.41,47.57,47.39,47.44,94500.0,35.5018,35.6216,35.4869,35.5243,94500.0
2011-03-17 11:25:00,47.42,47.57,47.35,47.56,134900.0,35.5093,35.6216,35.4569,35.6142,134900.0
2011-03-17 11:30:00,47.57,47.66,47.49,47.64,61800.0,35.6216,35.689,35.5617,35.6741,61800.0
2011-03-17 11:35:00,47.65,47.76,47.63,47.66,58700.0,35.6815,35.7639,35.6666,35.689,58700.0
2011-03-17 11:40:00,47.67,47.72,47.58,47.58,147900.0,35.6965,35.734,35.6291,35.6291,147900.0
2011-03-17 11:45:00,47.58,47.59,47.49,47.55,40000.0,35.6291,35.6366,35.5617,35.6067,40000.0
2011-03-17 11:50:00,47.55,47.72,47.51,47.64,38500.0,35.6067,35.734,35.5767,35.6741,38500.0
2011-03-17 11:55:00,47.62,47.69,47.56,47.56,41200.0,35.6591,35.7115,35.6142,35.6142,41200.0
2011-03-17 12:00:00,47.56,47.59,47.44,47.44,46700.0,35.6142,35.6366,35.5243,35.5243,46700.0
2011-03-17 12:05:00,47.45,47.5,47.39,47.49,82700.0,35.5318,35.5692,35.4869,35.5617,82700.0
2011-03-17 12:10:00,47.47,47.48,47.4,47.45,37400.0,35.5468,35.5542,35.4943,35.5318,37400.0
2011-03-17 12:15:00,47.45,47.5,47.36,47.37,55400.0,35.5318,35.5692,35.4644,35.4719,55400.0
2011-03-17 12:20:00,47.37,47.46,47.36,47.41,39600.0,35.4719,35.5393,35.4644,35.5018,39600.0
2011-03-17 12:25:00,47.41,47.46,47.39,47.4,32100.0,35.5018,35.5393,35.4869,35.4943,32100.0
2011-03-17 12:30:00,47.4,47.41,47.32,47.33,115000.0,35.4943,35.5018,35.4344,35.4419,115000.0
2011-03-17 12:35:00,47.35,47.36,47.23,47.24,42500.0,35.4569,35.4644,35.367,35.3745,42500.0
2011-03-17 12:40:00,47.23,47.26,47.17,47.18,113200.0,35.367,35.3895,35.3221,35.3296,113200.0
2011-03-17 12:45:00,47.18,47.2,47.08,47.1,51700.0,35.3296,35.3446,35.2547,35.2697,51700.0
2011-03-17 12:50:00,47.09,47.19,47.08,47.14,32400.0,35.2622,35.3371,35.2547,35.2996,32400.0
2011-03-17 12:55:00,47.13,47.16,47.0,47.01,36800.0,35.2922,35.3146,35.1948,35.2023,36800.0
2011-03-17 13:00:00,47.01,47.1,47.0,47.06,62200.0,35.2023,35.2697,35.1948,35.2397,62200.0
2011-03-17 13:05:00,47.06,47.17,47.06,47.16,26100.0,35.2397,35.3221,35.2397,35.3146,26100.0
2011-03-17 13:10:00,47.17,47.22,47.16,47.22,36200.0,35.3221,35.3596,35.3146,35.3596,36200.0
2011-03-17 13:15:00,47.22,47.27,47.16,47.16,49800.0,35.3596,35.397,35.3146,35.3146,49800.0
2011-03-17 13:20:00,47.16,47.17,47.05,47.05,29600.0,35.3146,35.3221,35.2322,35.2322,29600.0
2011-03-17 13:25:00,47.06,47.08,47.0,47.01,60600.0,35.2397,35.2547,35.1948,35.2023,60600.0
2011-03-17 13:30:00,47.01,47.17,46.99,47.14,58300.0,35.2023,35.3221,35.1873,35.2996,58300.0
2011-03-17 13:35:00,47.16,47.26,47.14,47.21,61100.0,35.3146,35.3895,35.2996,35.3521,61100.0
2011-03-17 13:40:00,47.21,47.21,47.06,47.06,45200.0,35.3521,35.3521,35.2397,35.2397,45200.0
2011-03-17 13:45:00,47.06,47.14,47.05,47.12,40400.0,35.2397,35.2996,35.2322,35.2847,40400.0
2011-03-17 13:50:00,47.11,47.12,47.0,47.01,83000.0,35.2772,35.2847,35.1948,35.2023,83000.0
2011-03-17 13:55:00,47.02,47.18,47.0,47.11,101200.0,35.2098,35.3296,35.1948,35.2772,101200.0
2011-03-17 14:00:00,47.11,47.12,46.99,47.09,67300.0,35.2772,35.2847,35.1873,35.2622,67300.0
2011-03-17 14:05:00,47.09,47.09,46.99,47.0,62500.0,35.2622,35.2622,35.1873,35.1948,62500.0
2011-03-17 14:10:00,47.01,47.04,46.88,46.88,111500.0,35.2023,35.2248,35.1049,35.1049,111500.0
2011-03-17 14:15:00,46.89,46.93,46.85,46.93,70500.0,35.1124,35.1424,35.0825,35.1424,70500.0
2011-03-17 14:20:00,46.92,46.96,46.85,46.96,48700.0,35.1349,35.1649,35.0825,35.1649,48700.0
2011-03-17 14:25:00,46.96,47.08,46.95,47.0,41700.0,35.1649,35.2547,35.1574,35.1948,41700.0
2011-03-17 14:30:00,47.0,47.05,46.99,47.05,48700.0,35.1948,35.2322,35.1873,35.2322,48700.0
2011-03-17 14:35:00,47.05,47.06,46.98,47.0,64600.0,35.2322,35.2397,35.1798,35.1948,64600.0
2011-03-17 14:40:00,47.0,47.06,46.96,47.02,52400.0,35.1948,35.2397,35.1649,35.2098,52400.0
2011-03-17 14:45:00,47.0,47.07,46.99,47.01,45500.0,35.1948,35.2472,35.1873,35.2023,45500.0
2011-03-17 14:50:00,47.01,47.12,46.99,47.08,45400.0,35.2023,35.2847,35.1873,35.2547,45400.0
2011-03-17 14:55:00,47.09,47.1,46.97,47.0,101400.0,35.2622,35.2697,35.1723,35.1948,101400.0
2011-03-17 15:00:00,47.01,47.06,46.97,47.0,67700.0,35.2023,35.2397,35.1723,35.1948,67700.0
2011-03-17 15:05:00,46.99,47.01,46.96,47.0,85400.0,35.1873,35.2023,35.1649,35.1948,85400.0
2011-03-17 15:10:00,47.01,47.02,46.97,47.0,63100.0,35.2023,35.2098,35.1723,35.1948,63100.0
2011-03-17 15:15:00,47.01,47.01,46.94,47.0,82200.0,35.2023,35.2023,35.1499,35.1948,82200.0
2011-03-17 15:20:00,47.01,47.02,46.98,46.98,63900.0,35.2023,35.2098,35.1798,35.1798,63900.0
2011-03-17 15:25:00,46.98,46.98,46.87,46.89,135900.0,35.1798,35.1798,35.0975,35.1124,135900.0
2011-03-17 15:30:00,46.89,46.94,46.86,46.87,153500.0,35.1124,35.1499,35.09,35.0975,153500.0
2011-03-17 15:35:00,46.88,46.98,46.85,46.97,96100.0,35.1049,35.1798,35.0825,35.1723,96100.0
2011-03-17 15:40:00,46.97,47.0,46.92,46.92,240000.0,35.1723,35.1948,35.1349,35.1349,240000.0
2011-03-17 15:45:00,46.93,47.03,46.92,46.99,238500.0,35.1424,35.2173,35.1349,35.1873,238500.0
2011-03-17 15:50:00,46.99,47.0,46.92,46.92,227700.0,35.1873,35.1948,35.1349,35.1349,227700.0
2011-03-17 15:55:00,46.93,47.02,46.85,46.98,344200.0,35.1424,35.2098,35.0825,35.1798,344200.0
2011-03-18 09:30:00,47.6,47.9,47.29,47.52,1384100.0,35.6441,35.8688,35.412,35.5842,1384100.0
2011-03-18 09:35:00,47.51,47.91,47.46,47.8,279200.0,35.5767,35.8762,35.5393,35.7939,279200.0
2011-03-18 09:40:00,47.81,47.98,47.7,47.9,215200.0,35.8014,35.9287,35.719,35.8688,215200.0
2011-03-18 09:45:00,47.9,47.93,47.66,47.69,202400.0,35.8688,35.8912,35.689,35.7115,202400.0
2011-03-18 09:50:00,47.68,47.71,47.35,47.57,146900.0,35.704,35.7265,35.4569,35.6216,146900.0
2011-03-18 09:55:00,47.56,47.68,47.51,47.56,353100.0,35.6142,35.704,35.5767,35.6142,353100.0
2011-03-18 10:00:00,47.56,47.57,47.33,47.51,191600.0,35.6142,35.6216,35.4419,35.5767,191600.0
2011-03-18 10:05:00,47.51,47.61,47.41,47.52,241500.0,35.5767,35.6516,35.5018,35.5842,241500.0
2011-03-18 10:10:00,47.53,47.58,47.47,47.55,81100.0,35.5917,35.6291,35.5468,35.6067,81100.0
2011-03-18 10:15:00,47.55,47.63,47.55,47.59,52100.0,35.6067,35.6666,35.6067,35.6366,52100.0
2011-03-18 10:20:00,47.58,47.6,47.54,47.56,108900.0,35.6291,35.6441,35.5992,35.6142,108900.0
2011-03-18 10:25:00,47.56,47.57,47.4,47.43,109500.0,35.6142,35.6216,35.4943,35.5168,109500.0
2011-03-18 10:30:00,47.43,47.54,47.41,47.54,129700.0,35.5168,35.5992,35.5018,35.5992,129700.0
2011-03-18 10:35:00,47.54,47.6,47.53,47.55,94200.0,35.5992,35.6441,35.5917,35.6067,94200.0
2011-03-18 10:40:00,47.55,47.63,47.55,47.57,53100.0,35.6067,35.6666,35.6067,35.6216,53100.0
2011-03-18 10:45:00,47.57,47.71,47.55,47.71,60000.0,35.6216,35.7265,35.6067,35.7265,60000.0
2011-03-18 10:50:00,47.7,47.71,47.58,47.58,24100.0,35.719,35.7265,35.6291,35.6291,24100.0
2011-03-18 10:55:00,47.58,47.61,47.55,47.6,20300.0,35.6291,35.6516,35.6067,35.6441,20300.0
2011-03-18 11:00:00,47.6,47.69,47.59,47.69,54500.0,35.6441,35.7115,35.6366,35.7115,54500.0
2011-03-18 11:05:00,47.69,47.76,47.69,47.74,60600.0,35.7115,35.7639,35.7115,35.7489,60600.0
2011-03-18 11:10:00,47.74,47.89,47.74,47.8,88800.0,35.7489,35.8613,35.7489,35.7939,88800.0
2011-03-18 11:15:00,47.81,47.86,47.8,47.8,79100.0,35.8014,35.8388,35.7939,35.7939,79100.0
2011-03-18 11:20:00,47.81,47.81,47.74,47.78,86900.0,35.8014,35.8014,35.7489,35.7789,86900.0
2011-03-18 11:25:00,47.78,47.78,47.63,47.67,111700.0,35.7789,35.7789,35.6666,35.6965,111700.0
2011-03-18 11:30:00,47.67,47.81,47.66,47.78,95400.0,35.6965,35.8014,35.689,35.7789,95400.0
2011-03-18 11:35:00,47.77,48.01,47.77,47.81,145200.0,35.7714,35.9511,35.7714,35.8014,145200.0
2011-03-18 11:40:00,47.8,47.86,47.73,47.74,51500.0,35.7939,35.8388,35.7415,35.7489,51500.0
2011-03-18 11:45:00,47.74,47.75,47.64,47.74,80400.0,35.7489,35.7564,35.6741,35.7489,80400.0
2011-03-18 11:50:00,47.73,47.89,47.73,47.79,187600.0,35.7415,35.8613,35.7415,35.7864,187600.0
2011-03-18 11:55:00,47.78,47.86,47.77,47.84,163600.0,35.7789,35.8388,35.7714,35.8238,163600.0
2011-03-18 12:00:00,47.83,47.84,47.72,47.75,46400.0,35.8163,35.8238,35.734,35.7564,46400.0
2011-03-18 12:05:00,47.74,47.98,47.74,47.97,88900.0,35.7489,35.9287,35.7489,35.9212,88900.0
2011-03-18 12:10:00,47.97,48.2,47.95,48.19,206500.0,35.9212,36.0934,35.9062,36.0859,206500.0
2011-03-18 12:15:00,48.2,48.31,48.14,48.14,115600.0,36.0934,36.1758,36.0485,36.0485,115600.0
2011-03-18 12:20:00,48.14,48.3,48.09,48.3,76000.0,36.0485,36.1683,36.011,36.1683,76000.0
2011-03-18 12:25:00,48.31,48.37,48.3,48.37,67800.0,36.1758,36.2207,36.1683,36.2207,67800.0
2011-03-18 12:30:00,48.37,48.38,48.14,48.17,77200.0,36.2207,36.2282,36.0485,36.0709,77200.0
2011-03-18 12:35:00,48.16,48.17,48.0,48.0,60600.0,36.0634,36.0709,35.9436,35.9436,60600.0
2011-03-18 12:40:00,48.01,48.01,47.85,47.86,186000.0,35.9511,35.9511,35.8313,35.8388,186000.0
2011-03-18 12:45:00,47.86,48.11,47.85,48.1,64900.0,35.8388,36.026,35.8313,36.0185,64900.0
2011-03-18 12:50:00,48.1,48.19,48.08,48.11,54800.0,36.0185,36.0859,36.0035,36.026,54800.0
2011-03-18 12:55:00,48.11,48.14,48.1,48.1,31400.0,36.026,36.0485,36.0185,36.0185,31400.0
2011-03-18 13:00:00,48.1,48.14,48.06,48.06,41300.0,36.0185,36.0485,35.9886,35.9886,41300.0
2011-03-18 13:05:00,48.07,48.17,48.06,48.17,46800.0,35.9961,36.0709,35.9886,36.0709,46800.0
2011-03-18 13:10:00,48.17,48.24,48.17,48.18,88600.0,36.0709,36.1234,36.0709,36.0784,88600.0
2011-03-18 13:15:00,48.18,48.38,48.18,48.37,91800.0,36.0784,36.2282,36.0784,36.2207,91800.0
2011-03-18 13:20:00,48.37,48.4,48.29,48.4,58400.0,36.2207,36.2432,36.1608,36.2432,58400.0
2011-03-18 13:25:00,48.4,48.45,48.37,48.43,74000.0,36.2432,36.2806,36.2207,36.2656,74000.0
2011-03-18 13:30:00,48.43,48.46,48.39,48.43,49700.0,36.2656,36.2881,36.2357,36.2656,49700.0
2011-03-18 13:35:00,48.43,48.48,48.39,48.46,44900.0,36.2656,36.3031,36.2357,36.2881,44900.0
2011-03-18 13:40:00,48.46,48.46,48.35,48.35,84400.0,36.2881,36.2881,36.2057,36.2057,84400.0
2011-03-18 13:45:00,48.35,48.38,48.33,48.35,85200.0,36.2057,36.2282,36.1907,36.2057,85200.0
2011-03-18 13:50:00,48.36,48.39,48.35,48.38,69200.0,36.2132,36.2357,36.2057,36.2282,69200.0
2011-03-18 13:55:00,48.38,48.44,48.34,48.41,112200.0,36.2282,36.2731,36.1982,36.2507,112200.0
2011-03-18 14:00:00,48.41,48.46,48.34,48.4,106800.0,36.2507,36.2881,36.1982,36.2432,106800.0
2011-03-18 14:05:00,48.4,48.41,48.39,48.4,23300.0,36.2432,36.2507,36.2357,36.2432,23300.0
2011-03-18 14:10:00,48.4,48.41,48.29,48.29,83200.0,36.2432,36.2507,36.1608,36.1608,83200.0
2011-03-18 14:15:00,48.29,48.31,48.2,48.27,140800.0,36.1608,36.1758,36.0934,36.1458,140800.0
2011-03-18 14:20:00,48.27,48.36,48.26,48.32,43000.0,36.1458,36.2132,36.1383,36.1833,43000.0
2011-03-18 14:25:00,48.32,48.32,48.25,48.31,53100.0,36.1833,36.1833,36.1308,36.1758,53100.0
2011-03-18 14:30:00,48.29,48.33,48.25,48.32,79500.0,36.1608,36.1907,36.1308,36.1833,79500.0
2011-03-18 14:35:00,48.32,48.45,48.32,48.44,142500.0,36.1833,36.2806,36.1833,36.2731,142500.0
2011-03-18 14:40:00,48.44,48.45,48.4,48.41,59600.0,36.2731,36.2806,36.2432,36.2507,59600.0
2011-03-18 14:45:00,48.41,48.41,48.39,48.41,110600.0,36.2507,36.2507,36.2357,36.2507,110600.0
2011-03-18 14:50:00,48.41,48.48,48.4,48.44,84300.0,36.2507,36.3031,36.2432,36.2731,84300.0
2011-03-18 14:55:00,48.44,48.45,48.39,48.43,232200.0,36.2731,36.2806,36.2357,36.2656,232200.0
2011-03-18 15:00:00,48.43,48.48,48.42,48.45,109300.0,36.2656,36.3031,36.2581,36.2806,109300.0
2011-03-18 15:05:00,48.45,48.46,48.39,48.41,70500.0,36.2806,36.2881,36.2357,36.2507,70500.0
2011-03-18 15:10:00,48.41,48.43,48.39,48.4,158900.0,36.2507,36.2656,36.2357,36.2432,158900.0
2011-03-18 15:15:00,48.41,48.45,48.39,48.44,170100.0,36.2507,36.2806,36.2357,36.2731,170100.0
2011-03-18 15:20:00,48.44,48.45,48.37,48.41,90300.0,36.2731,36.2806,36.2207,36.2507,90300.0
2011-03-18 15:25:00,48.41,48.43,48.38,48.39,151200.0,36.2507,36.2656,36.2282,36.2357,151200.0
2011-03-18 15:30:00,48.39,48.45,48.38,48.43,169700.0,36.2357,36.2806,36.2282,36.2656,169700.0
2011-03-18 15:35:00,48.43,48.46,48.42,48.45,236100.0,36.2656,36.2881,36.2581,36.2806,236100.0
2011-03-18 15:40:00,48.46,48.5,48.45,48.47,210600.0,36.2881,36.318,36.2806,36.2956,210600.0
2011-03-18 15:45:00,48.47,48.49,48.47,48.48,257100.0,36.2956,36.3106,36.2956,36.3031,257100.0
2011-03-18 15:50:00,48.49,48.65,48.48,48.64,425600.0,36.3106,36.4304,36.3031,36.4229,425600.0
2011-03-18 15:55:00,48.65,48.7,48.54,48.69,760500.0,36.4304,36.4678,36.348,36.4603,760500.0
2011-03-21 09:30:00,48.99,49.13,48.88,49.1,253200.0,36.685,36.7898,36.6026,36.7673,253200.0
2011-03-21 09:35:00,49.08,49.18,48.92,48.98,179700.0,36.7524,36.8272,36.6326,36.6775,179700.0
2011-03-21 09:40:00,48.97,49.01,48.45,48.65,206700.0,36.67,36.6999,36.2806,36.4304,206700.0
2011-03-21 09:45:00,48.67,48.99,48.65,48.72,170500.0,36.4453,36.685,36.4304,36.4828,170500.0
2011-03-21 09:50:00,48.73,48.89,48.67,48.74,157300.0,36.4903,36.6101,36.4453,36.4978,157300.0
2011-03-21 09:55:00,48.74,48.93,48.71,48.91,42100.0,36.4978,36.64,36.4753,36.6251,42100.0
2011-03-21 10:00:00,48.91,49.01,48.89,48.9,118200.0,36.6251,36.6999,36.6101,36.6176,118200.0
2011-03-21 10:05:00,48.91,49.15,48.91,48.94,88400.0,36.6251,36.8048,36.6251,36.6475,88400.0
2011-03-21 10:10:00,48.93,48.99,48.86,48.88,59700.0,36.64,36.685,36.5876,36.6026,59700.0
2011-03-21 10:15:00,48.88,48.93,48.8,48.91,46300.0,36.6026,36.64,36.5427,36.6251,46300.0
2011-03-21 10:20:00,48.91,49.0,48.84,48.88,39800.0,36.6251,36.6925,36.5726,36.6026,39800.0
2011-03-21 10:25:00,48.88,48.91,48.83,48.88,75300.0,36.6026,36.6251,36.5652,36.6026,75300.0
2011-03-21 10:30:00,48.88,49.05,48.85,48.94,132200.0,36.6026,36.7299,36.5801,36.6475,132200.0
2011-03-21 10:35:00,48.93,49.02,48.93,48.96,24800.0,36.64,36.7074,36.64,36.6625,24800.0
2011-03-21 10:40:00,48.95,49.04,48.95,49.02,51000.0,36.655,36.7224,36.655,36.7074,51000.0
2011-03-21 10:45:00,49.01,49.04,48.95,49.03,102300.0,36.6999,36.7224,36.655,36.7149,102300.0
2011-03-21 10:50:00,49.03,49.05,48.97,48.97,67400.0,36.7149,36.7299,36.67,36.67,67400.0
2011-03-21 10:55:00,48.97,49.05,48.92,49.05,43500.0,36.67,36.7299,36.6326,36.7299,43500.0
2011-03-21 11:00:00,49.05,49.22,48.97,49.18,59100.0,36.7299,36.8572,36.67,36.8272,59100.0
2011-03-21 11:05:00,49.18,49.25,49.15,49.22,62300.0,36.8272,36.8797,36.8048,36.8572,62300.0
2011-03-21 11:10:00,49.23,49.29,49.21,49.23,58800.0,36.8647,36.9096,36.8497,36.8647,58800.0
2011-03-21 11:15:00,49.22,49.24,49.19,49.22,34900.0,36.8572,36.8722,36.8347,36.8572,34900.0
2011-03-21 11:20:00,49.21,49.22,49.07,49.11,33300.0,36.8497,36.8572,36.7449,36.7748,33300.0
2011-03-21 11:25:00,49.1,49.12,49.02,49.03,31400.0,36.7673,36.7823,36.7074,36.7149,31400.0
2011-03-21 11:30:00,49.03,49.18,49.0,49.05,51300.0,36.7149,36.8272,36.6925,36.7299,51300.0
2011-03-21 11:35:00,49.06,49.06,49.0,49.01,78700.0,36.7374,36.7374,36.6925,36.6999,78700.0
2011-03-21 11:40:00,49.0,49.05,48.97,48.98,98400.0,36.6925,36.7299,36.67,36.6775,98400.0
2011-03-21 11:45:00,48.97,49.0,48.88,48.97,118300.0,36.67,36.6925,36.6026,36.67,118300.0
2011-03-21 11:50:00,48.97,49.02,48.96,48.99,27500.0,36.67,36.7074,36.6625,36.685,27500.0
2011-03-21 11:55:00,48.98,49.04,48.98,49.0,21600.0,36.6775,36.7224,36.6775,36.6925,21600.0
2011-03-21 12:00:00,49.0,49.02,48.97,49.01,24500.0,36.6925,36.7074,36.67,36.6999,24500.0
2011-03-21 12:05:00,49.01,49.02,48.94,49.0,47800.0,36.6999,36.7074,36.6475,36.6925,47800.0
2011-03-21 12:10:00,49.0,49.02,48.99,49.0,73500.0,36.6925,36.7074,36.685,36.6925,73500.0
2011-03-21 12:15:00,49.0,49.1,49.0,49.09,43900.0,36.6925,36.7673,36.6925,36.7599,43900.0
2011-03-21 12:20:00,49.09,49.12,49.08,49.11,59500.0,36.7599,36.7823,36.7524,36.7748,59500.0
2011-03-21 12:25:00,49.12,49.12,49.03,49.08,25100.0,36.7823,36.7823,36.7149,36.7524,25100.0
2011-03-21 12:30:00,49.07,49.1,48.99,49.01,58800.0,36.7449,36.7673,36.685,36.6999,58800.0
2011-03-21 12:35:00,49.02,49.06,48.99,49.01,24300.0,36.7074,36.7374,36.685,36.6999,24300.0
2011-03-21 12:40:00,49.01,49.02,48.98,48.99,67200.0,36.6999,36.7074,36.6775,36.685,67200.0
2011-03-21 12:45:00,48.99,49.02,48.98,49.0,58300.0,36.685,36.7074,36.6775,36.6925,58300.0
2011-03-21 12:50:00,49.0,49.05,48.99,49.05,32700.0,36.6925,36.7299,36.685,36.7299,32700.0
2011-03-21 12:55:00,49.05,49.08,48.99,49.02,34000.0,36.7299,36.7524,36.685,36.7074,34000.0
2011-03-21 13:00:00,49.01,49.07,48.99,49.0,41300.0,36.6999,36.7449,36.685,36.6925,41300.0
2011-03-21 13:05:00,49.01,49.04,48.99,49.0,44200.0,36.6999,36.7224,36.685,36.6925,44200.0
2011-03-21 13:10:00,48.99,49.03,48.99,49.0,35300.0,36.685,36.7149,36.685,36.6925,35300.0
2011-03-21 13:15:00,49.0,49.03,48.99,49.02,46800.0,36.6925,36.7149,36.685,36.7074,46800.0
2011-03-21 13:20:00,49.01,49.05,48.99,49.02,26800.0,36.6999,36.7299,36.685,36.7074,26800.0
2011-03-21 13:25:00,49.02,49.04,48.96,49.01,94300.0,36.7074,36.7224,36.6625,36.6999,94300.0
2011-03-21 13:30:00,49.02,49.02,48.92,48.92,28900.0,36.7074,36.7074,36.6326,36.6326,28900.0
2011-03-21 13:35:00,48.93,48.95,48.92,48.94,19500.0,36.64,36.655,36.6326,36.6475,19500.0
2011-03-21 13:40:00,48.93,48.96,48.9,48.96,37300.0,36.64,36.6625,36.6176,36.6625,37300.0
2011-03-21 13:45:00,48.96,49.03,48.95,48.97,31200.0,36.6625,36.7149,36.655,36.67,31200.0
2011-03-21 13:50:00,48.97,49.04,48.97,48.99,13000.0,36.67,36.7224,36.67,36.685,13000.0
2011-03-21 13:55:00,48.99,49.1,48.96,49.08,17600.0,36.685,36.7673,36.6625,36.7524,17600.0
2011-03-21 14:00:00,49.09,49.1,49.01,49.05,42800.0,36.7599,36.7673,36.6999,36.7299,42800.0
2011-03-21 14:05:00,49.05,49.1,49.01,49.04,26400.0,36.7299,36.7673,36.6999,36.7224,26400.0
2011-03-21 14:10:00,49.05,49.07,48.99,49.04,28100.0,36.7299,36.7449,36.685,36.7224,28100.0
2011-03-21 14:15:00,49.04,49.07,49.02,49.02,20300.0,36.7224,36.7449,36.7074,36.7074,20300.0
2011-03-21 14:20:00,49.03,49.05,48.98,48.98,28100.0,36.7149,36.7299,36.6775,36.6775,28100.0
2011-03-21 14:25:00,48.99,49.02,48.94,48.96,31700.0,36.685,36.7074,36.6475,36.6625,31700.0
2011-03-21 14:30:00,48.97,49.0,48.93,48.98,31700.0,36.67,36.6925,36.64,36.6775,31700.0
2011-03-21 14:35:00,48.98,48.98,48.93,48.93,45500.0,36.6775,36.6775,36.64,36.64,45500.0
2011-03-21 14:40:00,48.93,48.94,48.82,48.85,63200.0,36.64,36.6475,36.5577,36.5801,63200.0
2011-03-21 14:45:00,48.85,48.86,48.76,48.83,62200.0,36.5801,36.5876,36.5127,36.5652,62200.0
2011-03-21 14:50:00,48.83,48.85,48.74,48.78,33400.0,36.5652,36.5801,36.4978,36.5277,33400.0
2011-03-21 14:55:00,48.77,48.85,48.77,48.79,35700.0,36.5202,36.5801,36.5202,36.5352,35700.0
2011-03-21 15:00:00,48.79,48.79,48.7,48.7,47600.0,36.5352,36.5352,36.4678,36.4678,47600.0
2011-03-21 15:05:00,48.71,48.73,48.64,48.73,86400.0,36.4753,36.4903,36.4229,36.4903,86400.0
2011-03-21 15:10:00,48.73,48.75,48.67,48.68,87800.0,36.4903,36.5053,36.4453,36.4528,87800.0
2011-03-21 15:15:00,48.68,48.7,48.63,48.63,28400.0,36.4528,36.4678,36.4154,36.4154,28400.0
2011-03-21 15:20:00,48.64,48.64,48.55,48.58,65200.0,36.4229,36.4229,36.3555,36.378,65200.0
2011-03-21 15:25:00,48.57,48.6,48.56,48.57,61100.0,36.3705,36.3929,36.363,36.3705,61100.0
2011-03-21 15:30:00,48.58,48.58,48.54,48.55,100200.0,36.378,36.378,36.348,36.3555,100200.0
2011-03-21 15:35:00,48.54,48.55,48.48,48.49,84800.0,36.348,36.3555,36.3031,36.3106,84800.0
2011-03-21 15:40:00,48.49,48.54,48.47,48.54,98100.0,36.3106,36.348,36.2956,36.348,98100.0
2011-03-21 15:45:00,48.54,48.63,48.53,48.53,169700.0,36.348,36.4154,36.3405,36.3405,169700.0
2011-03-21 15:50:00,48.54,48.65,48.53,48.64,143400.0,36.348,36.4304,36.3405,36.4229,143400.0
2011-03-21 15:55:00,48.64,48.65,48.53,48.59,230900.0,36.4229,36.4304,36.3405,36.3854,230900.0
2011-03-22 09:30:00,48.75,48.77,48.56,48.71,83400.0,36.5053,36.5202,36.363,36.4753,83400.0
2011-03-22 09:35:00,48.72,48.8,48.52,48.59,206700.0,36.4828,36.5427,36.333,36.3854,206700.0
2011-03-22 09:40:00,48.58,48.6,48.38,48.6,225400.0,36.378,36.3929,36.2282,36.3929,225400.0
2011-03-22 09:45:00,48.58,48.67,48.47,48.53,43800.0,36.378,36.4453,36.2956,36.3405,43800.0
2011-03-22 09:50:00,48.5,48.64,48.47,48.64,59000.0,36.318,36.4229,36.2956,36.4229,59000.0
2011-03-22 09:55:00,48.64,48.73,48.52,48.55,22900.0,36.4229,36.4903,36.333,36.3555,22900.0
2011-03-22 10:00:00,48.54,48.69,48.51,48.69,55900.0,36.348,36.4603,36.3255,36.4603,55900.0
2011-03-22 10:05:00,48.7,48.84,48.66,48.73,42200.0,36.4678,36.5726,36.4379,36.4903,42200.0
2011-03-22 10:10:00,48.7,48.7,48.52,48.57,29400.0,36.4678,36.4678,36.333,36.3705,29400.0
2011-03-22 10:15:00,48.59,48.59,48.44,48.54,52800.0,36.3854,36.3854,36.2731,36.348,52800.0
2011-03-22 10:20:00,48.57,48.62,48.5,48.52,12200.0,36.3705,36.4079,36.318,36.333,12200.0
2011-03-22 10:25:00,48.54,48.79,48.53,48.78,12400.0,36.348,36.5352,36.3405,36.5277,12400.0
2011-03-22 10:30:00,48.77,48.77,48.65,48.67,23600.0,36.5202,36.5202,36.4304,36.4453,23600.0
2011-03-22 10:35:00,48.68,48.75,48.66,48.66,17800.0,36.4528,36.5053,36.4379,36.4379,17800.0
2011-03-22 10:40:00,48.67,48.76,48.64,48.64,21300.0,36.4453,36.5127,36.4229,36.4229,21300.0
2011-03-22 10:45:00,48.64,48.66,48.51,48.52,18500.0,36.4229,36.4379,36.3255,36.333,18500.0
2011-03-22 10:50:00,48.51,48.53,48.34,48.4,95100.0,36.3255,36.3405,36.1982,36.2432,95100.0
2011-03-22 10:55:00,48.41,48.47,48.39,48.45,55100.0,36.2507,36.2956,36.2357,36.2806,55100.0
2011-03-22 11:00:00,48.45,48.58,48.43,48.44,62300.0,36.2806,36.378,36.2656,36.2731,62300.0
2011-03-22 11:05:00,48.44,48.47,48.35,48.46,53100.0,36.2731,36.2956,36.2057,36.2881,53100.0
2011-03-22 11:10:00,48.45,48.45,48.38,48.38,13200.0,36.2806,36.2806,36.2282,36.2282,13200.0
2011-03-22 11:15:00,48.38,48.38,48.31,48.31,27400.0,36.2282,36.2282,36.1758,36.1758,27400.0
2011-03-22 11:20:00,48.31,48.32,48.24,48.32,32700.0,36.1758,36.1833,36.1234,36.1833,32700.0
2011-03-22 11:25:00,48.32,48.32,48.27,48.32,21900.0,36.1833,36.1833,36.1458,36.1833,21900.0
2011-03-22 11:30:00,48.32,48.32,48.24,48.29,22500.0,36.1833,36.1833,36.1234,36.1608,22500.0
2011-03-22 11:35:00,48.29,48.34,48.24,48.3,57400.0,36.1608,36.1982,36.1234,36.1683,57400.0
2011-03-22 11:40:00,48.31,48.36,48.3,48.35,14700.0,36.1758,36.2132,36.1683,36.2057,14700.0
2011-03-22 11:45:00,48.35,48.38,48.34,48.37,21900.0,36.2057,36.2282,36.1982,36.2207,21900.0
2011-03-22 11:50:00,48.38,48.39,48.35,48.37,38400.0,36.2282,36.2357,36.2057,36.2207,38400.0
2011-03-22 11:55:00,48.38,48.43,48.37,48.4,36000.0,36.2282,36.2656,36.2207,36.2432,36000.0
2011-03-22 12:00:00,48.4,48.41,48.36,48.36,20500.0,36.2432,36.2507,36.2132,36.2132,20500.0
2011-03-22 12:05:00,48.37,48.37,48.31,48.31,19000.0,36.2207,36.2207,36.1758,36.1758,19000.0
2011-03-22 12:10:00,48.31,48.31,48.28,48.3,27500.0,36.1758,36.1758,36.1533,36.1683,27500.0
2011-03-22 12:15:00,48.3,48.33,48.24,48.26,29000.0,36.1683,36.1907,36.1234,36.1383,29000.0
2011-03-22 12:20:00,48.25,48.3,48.24,48.26,29400.0,36.1308,36.1683,36.1234,36.1383,29400.0
2011-03-22 12:25:00,48.26,48.28,48.21,48.22,81100.0,36.1383,36.1533,36.1009,36.1084,81100.0
2011-03-22 12:30:00,48.22,48.26,48.22,48.25,27600.0,36.1084,36.1383,36.1084,36.1308,27600.0
2011-03-22 12:35:00,48.25,48.27,48.24,48.25,25200.0,36.1308,36.1458,36.1234,36.1308,25200.0
2011-03-22 12:40:00,48.24,48.25,48.15,48.2,26400.0,36.1234,36.1308,36.056,36.0934,26400.0
2011-03-22 12:45:00,48.2,48.23,48.19,48.21,13600.0,36.0934,36.1159,36.0859,36.1009,13600.0
2011-03-22 12:50:00,48.21,48.22,48.12,48.16,20600.0,36.1009,36.1084,36.0335,36.0634,20600.0
2011-03-22 12:55:00,48.16,48.22,48.16,48.21,32300.0,36.0634,36.1084,36.0634,36.1009,32300.0
2011-03-22 13:00:00,48.2,48.22,48.11,48.14,29100.0,36.0934,36.1084,36.026,36.0485,29100.0
2011-03-22 13:05:00,48.14,48.15,48.07,48.09,45400.0,36.0485,36.056,35.9961,36.011,45400.0
2011-03-22 13:10:00,48.09,48.16,48.09,48.16,16600.0,36.011,36.0634,36.011,36.0634,16600.0
2011-03-22 13:15:00,48.18,48.21,48.18,48.2,25100.0,36.0784,36.1009,36.0784,36.0934,25100.0
2011-03-22 13:20:00,48.2,48.2,48.12,48.13,18000.0,36.0934,36.0934,36.0335,36.041,18000.0
2011-03-22 13:25:00,48.13,48.14,48.12,48.12,17300.0,36.041,36.0485,36.0335,36.0335,17300.0
2011-03-22 13:30:00,48.12,48.13,48.07,48.11,29000.0,36.0335,36.041,35.9961,36.026,29000.0
2011-03-22 13:35:00,48.11,48.14,48.09,48.13,16700.0,36.026,36.0485,36.011,36.041,16700.0
2011-03-22 13:40:00,48.13,48.15,48.12,48.15,14500.0,36.041,36.056,36.0335,36.056,14500.0
2011-03-22 13:45:00,48.14,48.16,48.09,48.15,27800.0,36.0485,36.0634,36.011,36.056,27800.0
2011-03-22 13:50:00,48.16,48.22,48.16,48.19,17500.0,36.0634,36.1084,36.0634,36.0859,17500.0
2011-03-22 13:55:00,48.19,48.22,48.15,48.19,41800.0,36.0859,36.1084,36.056,36.0859,41800.0
2011-03-22 14:00:00,48.2,48.21,48.14,48.15,25700.0,36.0934,36.1009,36.0485,36.056,25700.0
2011-03-22 14:05:00,48.16,48.17,48.03,48.03,27500.0,36.0634,36.0709,35.9661,35.9661,27500.0
2011-03-22 14:10:00,48.03,48.06,47.98,47.99,25000.0,35.9661,35.9886,35.9287,35.9361,25000.0
2011-03-22 14:15:00,47.99,48.01,47.94,47.98,29500.0,35.9361,35.9511,35.8987,35.9287,29500.0
2011-03-22 14:20:00,47.98,47.99,47.91,47.92,50100.0,35.9287,35.9361,35.8762,35.8837,50100.0
2011-03-22 14:25:00,47.92,47.95,47.87,47.92,40900.0,35.8837,35.9062,35.8463,35.8837,40900.0
2011-03-22 14:30:00,47.92,47.95,47.85,47.9,60000.0,35.8837,35.9062,35.8313,35.8688,60000.0
2011-03-22 14:35:00,47.89,47.93,47.86,47.88,29500.0,35.8613,35.8912,35.8388,35.8538,29500.0
2011-03-22 14:40:00,47.87,47.88,47.8,47.81,82100.0,35.8463,35.8538,35.7939,35.8014,82100.0
2011-03-22 14:45:00,47.81,47.82,47.74,47.76,95400.0,35.8014,35.8088,35.7489,35.7639,95400.0
2011-03-22 14:50:00,47.76,47.83,47.72,47.82,48700.0,35.7639,35.8163,35.734,35.8088,48700.0
2011-03-22 14:55:00,47.83,47.9,47.82,47.82,47700.0,35.8163,35.8688,35.8088,35.8088,47700.0
2011-03-22 15:00:00,47.82,47.87,47.82,47.83,46100.0,35.8088,35.8463,35.8088,35.8163,46100.0
2011-03-22 15:05:00,47.83,47.9,47.79,47.9,35100.0,35.8163,35.8688,35.7864,35.8688,35100.0
2011-03-22 15:10:00,47.89,47.93,47.86,47.87,69400.0,35.8613,35.8912,35.8388,35.8463,69400.0
2011-03-22 15:15:00,47.87,47.88,47.81,47.87,53700.0,35.8463,35.8538,35.8014,35.8463,53700.0
2011-03-22 15:20:00,47.87,47.91,47.86,47.91,39800.0,35.8463,35.8762,35.8388,35.8762,39800.0
2011-03-22 15:25:00,47.91,47.93,47.87,47.87,57000.0,35.8762,35.8912,35.8463,35.8463,57000.0
2011-03-22 15:30:00,47.88,47.95,47.88,47.95,58400.0,35.8538,35.9062,35.8538,35.9062,58400.0
2011-03-22 15:35:00,47.95,48.0,47.94,48.0,60400.0,35.9062,35.9436,35.8987,35.9436,60400.0
2011-03-22 15:40:00,48.01,48.06,47.98,48.04,125500.0,35.9511,35.9886,35.9287,35.9736,125500.0
2011-03-22 15:45:00,48.04,48.06,48.04,48.04,74100.0,35.9736,35.9886,35.9736,35.9736,74100.0
2011-03-22 15:50:00,48.04,48.05,48.02,48.05,89800.0,35.9736,35.9811,35.9586,35.9811,89800.0
2011-03-22 15:55:00,48.05,48.12,48.04,48.1,164100.0,35.9811,36.0335,35.9736,36.0185,164100.0
2011-03-23 09:30:00,47.88,47.95,47.75,47.78,77200.0,35.8538,35.9062,35.7564,35.7789,77200.0
2011-03-23 09:35:00,47.75,47.96,47.64,47.76,82400.0,35.7564,35.9137,35.6741,35.7639,82400.0
2011-03-23 09:40:00,47.77,47.77,47.55,47.57,65900.0,35.7714,35.7714,35.6067,35.6216,65900.0
2011-03-23 09:45:00,47.57,47.79,47.52,47.75,39300.0,35.6216,35.7864,35.5842,35.7564,39300.0
2011-03-23 09:50:00,47.76,47.92,47.71,47.91,43700.0,35.7639,35.8837,35.7265,35.8762,43700.0
2011-03-23 09:55:00,47.92,48.12,47.78,47.8,46200.0,35.8837,36.0335,35.7789,35.7939,46200.0
2011-03-23 10:00:00,47.83,47.9,47.63,47.69,62900.0,35.8163,35.8688,35.6666,35.7115,62900.0
2011-03-23 10:05:00,47.69,47.7,47.6,47.63,32100.0,35.7115,35.719,35.6441,35.6666,32100.0
2011-03-23 10:10:00,47.63,47.63,47.36,47.38,77500.0,35.6666,35.6666,35.4644,35.4794,77500.0
2011-03-23 10:15:00,47.36,47.56,47.3,47.56,99600.0,35.4644,35.6142,35.4195,35.6142,99600.0
2011-03-23 10:20:00,47.56,47.64,47.44,47.64,60700.0,35.6142,35.6741,35.5243,35.6741,60700.0
2011-03-23 10:25:00,47.65,47.67,47.47,47.51,43500.0,35.6815,35.6965,35.5468,35.5767,43500.0
2011-03-23 10:30:00,47.52,47.68,47.52,47.66,31600.0,35.5842,35.704,35.5842,35.689,31600.0
2011-03-23 10:35:00,47.66,47.66,47.55,47.6,39400.0,35.689,35.689,35.6067,35.6441,39400.0
2011-03-23 10:40:00,47.6,47.64,47.57,47.63,17600.0,35.6441,35.6741,35.6216,35.6666,17600.0
2011-03-23 10:45:00,47.62,47.63,47.44,47.45,24900.0,35.6591,35.6666,35.5243,35.5318,24900.0
2011-03-23 10:50:00,47.45,47.65,47.42,47.64,41200.0,35.5318,35.6815,35.5093,35.6741,41200.0
2011-03-23 10:55:00,47.64,47.64,47.51,47.52,26400.0,35.6741,35.6741,35.5767,35.5842,26400.0
2011-03-23 11:00:00,47.52,47.55,47.44,47.48,115200.0,35.5842,35.6067,35.5243,35.5542,115200.0
2011-03-23 11:05:00,47.48,47.61,47.47,47.61,36500.0,35.5542,35.6516,35.5468,35.6516,36500.0
2011-03-23 11:10:00,47.62,47.66,47.55,47.55,86700.0,35.6591,35.689,35.6067,35.6067,86700.0
2011-03-23 11:15:00,47.55,47.68,47.55,47.65,19300.0,35.6067,35.704,35.6067,35.6815,19300.0
2011-03-23 11:20:00,47.63,47.72,47.63,47.66,25400.0,35.6666,35.734,35.6666,35.689,25400.0
2011-03-23 11:25:00,47.67,47.86,47.67,47.75,35900.0,35.6965,35.8388,35.6965,35.7564,35900.0
2011-03-23 11:30:00,47.76,47.92,47.76,47.91,23500.0,35.7639,35.8837,35.7639,35.8762,23500.0
2011-03-23 11:35:00,47.92,48.04,47.91,48.02,44600.0,35.8837,35.9736,35.8762,35.9586,44600.0
2011-03-23 11:40:00,48.03,48.04,47.87,47.94,75900.0,35.9661,35.9736,35.8463,35.8987,75900.0
2011-03-23 11:45:00,47.96,48.08,47.95,47.95,21500.0,35.9137,36.0035,35.9062,35.9062,21500.0
2011-03-23 11:50:00,47.95,47.95,47.85,47.88,30200.0,35.9062,35.9062,35.8313,35.8538,30200.0
2011-03-23 11:55:00,47.87,47.89,47.81,47.81,18700.0,35.8463,35.8613,35.8014,35.8014,18700.0
2011-03-23 12:00:00,47.82,47.94,47.81,47.89,26500.0,35.8088,35.8987,35.8014,35.8613,26500.0
2011-03-23 12:05:00,47.91,47.99,47.91,47.96,23900.0,35.8762,35.9361,35.8762,35.9137,23900.0
2011-03-23 12:10:00,47.96,47.98,47.9,47.9,12100.0,35.9137,35.9287,35.8688,35.8688,12100.0
2011-03-23 12:15:00,47.9,47.96,47.86,47.96,21300.0,35.8688,35.9137,35.8388,35.9137,21300.0
2011-03-23 12:20:00,47.96,48.21,47.96,48.14,90100.0,35.9137,36.1009,35.9137,36.0485,90100.0
2011-03-23 12:25:00,48.13,48.26,48.1,48.19,67500.0,36.041,36.1383,36.0185,36.0859,67500.0
2011-03-23 12:30:00,48.19,48.25,48.12,48.13,28500.0,36.0859,36.1308,36.0335,36.041,28500.0
2011-03-23 12:35:00,48.12,48.15,48.07,48.12,21000.0,36.0335,36.056,35.9961,36.0335,21000.0
2011-03-23 12:40:00,48.11,48.15,48.04,48.05,33100.0,36.026,36.056,35.9736,35.9811,33100.0
2011-03-23 12:45:00,48.04,48.04,47.95,47.95,34200.0,35.9736,35.9736,35.9062,35.9062,34200.0
2011-03-23 12:50:00,47.95,47.99,47.95,47.98,37400.0,35.9062,35.9361,35.9062,35.9287,37400.0
2011-03-23 12:55:00,47.98,47.99,47.93,47.94,29500.0,35.9287,35.9361,35.8912,35.8987,29500.0
2011-03-23 13:00:00,47.94,47.96,47.87,47.87,43500.0,35.8987,35.9137,35.8463,35.8463,43500.0
2011-03-23 13:05:00,47.86,47.87,47.78,47.84,45600.0,35.8388,35.8463,35.7789,35.8238,45600.0
2011-03-23 13:10:00,47.83,47.94,47.83,47.94,14900.0,35.8163,35.8987,35.8163,35.8987,14900.0
2011-03-23 13:15:00,47.94,48.14,47.94,48.06,57000.0,35.8987,36.0485,35.8987,35.9886,57000.0
2011-03-23 13:20:00,48.04,48.08,48.01,48.05,15000.0,35.9736,36.0035,35.9511,35.9811,15000.0
2011-03-23 13:25:00,48.05,48.05,48.01,48.05,10100.0,35.9811,35.9811,35.9511,35.9811,10100.0
2011-03-23 13:30:00,48.07,48.19,48.05,48.15,31600.0,35.9961,36.0859,35.9811,36.056,31600.0
2011-03-23 13:35:00,48.15,48.17,48.11,48.11,13600.0,36.056,36.0709,36.026,36.026,13600.0
2011-03-23 13:40:00,48.1,48.17,48.1,48.17,15200.0,36.0185,36.0709,36.0185,36.0709,15200.0
2011-03-23 13:45:00,48.17,48.18,48.12,48.12,17100.0,36.0709,36.0784,36.0335,36.0335,17100.0
2011-03-23 13:50:00,48.13,48.19,48.11,48.15,35200.0,36.041,36.0859,36.026,36.056,35200.0
2011-03-23 13:55:00,48.16,48.17,48.05,48.05,42100.0,36.0634,36.0709,35.9811,35.9811,42100.0
2011-03-23 14:00:00,48.06,48.06,47.97,47.99,69400.0,35.9886,35.9886,35.9212,35.9361,69400.0
2011-03-23 14:05:00,47.99,48.01,47.95,47.97,51200.0,35.9361,35.9511,35.9062,35.9212,51200.0
2011-03-23 14:10:00,47.97,47.98,47.91,47.93,44600.0,35.9212,35.9287,35.8762,35.8912,44600.0
2011-03-23 14:15:00,47.94,47.96,47.92,47.95,20300.0,35.8987,35.9137,35.8837,35.9062,20300.0
2011-03-23 14:20:00,47.96,47.97,47.93,47.95,21500.0,35.9137,35.9212,35.8912,35.9062,21500.0
2011-03-23 14:25:00,47.94,48.0,47.94,47.98,19600.0,35.8987,35.9436,35.8987,35.9287,19600.0
2011-03-23 14:30:00,47.99,48.0,47.95,47.99,26900.0,35.9361,35.9436,35.9062,35.9361,26900.0
2011-03-23 14:35:00,47.99,47.99,47.97,47.97,19900.0,35.9361,35.9361,35.9212,35.9212,19900.0
2011-03-23 14:40:00,47.98,48.03,47.97,48.02,31300.0,35.9287,35.9661,35.9212,35.9586,31300.0
2011-03-23 14:45:00,48.02,48.02,47.97,47.99,34300.0,35.9586,35.9586,35.9212,35.9361,34300.0
2011-03-23 14:50:00,48.0,48.18,48.0,48.16,75100.0,35.9436,36.0784,35.9436,36.0634,75100.0
2011-03-23 14:55:00,48.17,48.18,48.11,48.15,55100.0,36.0709,36.0784,36.026,36.056,55100.0
2011-03-23 15:00:00,48.15,48.18,48.14,48.18,21500.0,36.056,36.0784,36.0485,36.0784,21500.0
2011-03-23 15:05:00,48.19,48.19,48.05,48.08,42400.0,36.0859,36.0859,35.9811,36.0035,42400.0
2011-03-23 15:10:00,48.08,48.2,48.08,48.15,36000.0,36.0035,36.0934,36.0035,36.056,36000.0
2011-03-23 15:15:00,48.16,48.2,48.09,48.09,158000.0,36.0634,36.0934,36.011,36.011,158000.0
2011-03-23 15:20:00,48.09,48.18,48.06,48.17,60500.0,36.011,36.0784,35.9886,36.0709,60500.0
2011-03-23 15:25:00,48.16,48.19,48.12,48.17,32300.0,36.0634,36.0859,36.0335,36.0709,32300.0
2011-03-23 15:30:00,48.18,48.18,48.09,48.09,35700.0,36.0784,36.0784,36.011,36.011,35700.0
2011-03-23 15:35:00,48.09,48.1,48.04,48.08,48100.0,36.011,36.0185,35.9736,36.0035,48100.0
2011-03-23 15:40:00,48.08,48.15,48.07,48.11,39500.0,36.0035,36.056,35.9961,36.026,39500.0
2011-03-23 15:45:00,48.11,48.12,48.0,48.02,76500.0,36.026,36.0335,35.9436,35.9586,76500.0
2011-03-23 15:50:00,48.03,48.1,48.0,48.02,112100.0,35.9661,36.0185,35.9436,35.9586,112100.0
2011-03-23 15:55:00,48.03,48.03,47.94,47.94,181900.0,35.9661,35.9661,35.8987,35.8987,181900.0
2011-03-24 09:30:00,48.4,48.4,48.12,48.33,157800.0,36.2432,36.2432,36.0335,36.1907,157800.0
2011-03-24 09:35:00,48.33,48.4,48.17,48.26,89700.0,36.1907,36.2432,36.0709,36.1383,89700.0
2011-03-24 09:40:00,48.26,48.27,48.05,48.21,89700.0,36.1383,36.1458,35.9811,36.1009,89700.0
2011-03-24 09:45:00,48.2,48.27,48.06,48.08,39700.0,36.0934,36.1458,35.9886,36.0035,39700.0
2011-03-24 09:50:00,48.09,48.15,47.87,47.88,80900.0,36.011,36.056,35.8463,35.8538,80900.0
2011-03-24 09:55:00,47.88,48.03,47.8,47.98,84900.0,35.8538,35.9661,35.7939,35.9287,84900.0
2011-03-24 10:00:00,47.98,47.98,47.85,47.9,65200.0,35.9287,35.9287,35.8313,35.8688,65200.0
2011-03-24 10:05:00,47.9,47.98,47.87,47.94,49500.0,35.8688,35.9287,35.8463,35.8987,49500.0
2011-03-24 10:10:00,47.93,47.96,47.74,47.96,76500.0,35.8912,35.9137,35.7489,35.9137,76500.0
2011-03-24 10:15:00,47.95,47.96,47.83,47.96,77700.0,35.9062,35.9137,35.8163,35.9137,77700.0
2011-03-24 10:20:00,47.98,47.99,47.88,47.92,39300.0,35.9287,35.9361,35.8538,35.8837,39300.0
2011-03-24 10:25:00,47.93,47.95,47.83,47.86,41200.0,35.8912,35.9062,35.8163,35.8388,41200.0
2011-03-24 10:30:00,47.86,47.99,47.85,47.99,48800.0,35.8388,35.9361,35.8313,35.9361,48800.0
2011-03-24 10:35:00,47.99,48.15,47.98,48.09,119000.0,35.9361,36.056,35.9287,36.011,119000.0
2011-03-24 10:40:00,48.1,48.25,48.08,48.15,78500.0,36.0185,36.1308,36.0035,36.056,78500.0
2011-03-24 10:45:00,48.14,48.16,48.07,48.08,28100.0,36.0485,36.0634,35.9961,36.0035,28100.0
2011-03-24 10:50:00,48.07,48.3,48.07,48.24,80400.0,35.9961,36.1683,35.9961,36.1234,80400.0
2011-03-24 10:55:00,48.25,48.52,48.2,48.52,70400.0,36.1308,36.333,36.0934,36.333,70400.0
2011-03-24 11:00:00,48.53,48.64,48.49,48.55,89100.0,36.3405,36.4229,36.3106,36.3555,89100.0
2011-03-24 11:05:00,48.55,48.56,48.44,48.46,30100.0,36.3555,36.363,36.2731,36.2881,30100.0
2011-03-24 11:10:00,48.45,48.5,48.4,48.46,24900.0,36.2806,36.318,36.2432,36.2881,24900.0
2011-03-24 11:15:00,48.47,48.61,48.47,48.57,26000.0,36.2956,36.4004,36.2956,36.3705,26000.0
2011-03-24 11:20:00,48.55,48.72,48.53,48.63,49200.0,36.3555,36.4828,36.3405,36.4154,49200.0
2011-03-24 11:25:00,48.61,48.62,48.5,48.52,9200.0,36.4004,36.4079,36.318,36.333,9200.0
2011-03-24 11:30:00,48.53,48.6,48.53,48.59,21900.0,36.3405,36.3929,36.3405,36.3854,21900.0
2011-03-24 11:35:00,48.58,48.75,48.58,48.74,36200.0,36.378,36.5053,36.378,36.4978,36200.0
2011-03-24 11:40:00,48.75,48.78,48.72,48.75,18900.0,36.5053,36.5277,36.4828,36.5053,18900.0
2011-03-24 11:45:00,48.75,48.76,48.64,48.69,16200.0,36.5053,36.5127,36.4229,36.4603,16200.0
2011-03-24 11:50:00,48.68,48.71,48.65,48.65,21100.0,36.4528,36.4753,36.4304,36.4304,21100.0
2011-03-24 11:55:00,48.66,48.73,48.65,48.68,18900.0,36.4379,36.4903,36.4304,36.4528,18900.0
2011-03-24 12:00:00,48.67,48.84,48.66,48.83,43900.0,36.4453,36.5726,36.4379,36.5652,43900.0
2011-03-24 12:05:00,48.81,48.81,48.61,48.62,57800.0,36.5502,36.5502,36.4004,36.4079,57800.0
2011-03-24 12:10:00,48.62,48.62,48.48,48.49,53800.0,36.4079,36.4079,36.3031,36.3106,53800.0
2011-03-24 12:15:00,48.49,48.57,48.46,48.57,37700.0,36.3106,36.3705,36.2881,36.3705,37700.0
2011-03-24 12:20:00,48.57,48.62,48.53,48.6,21200.0,36.3705,36.4079,36.3405,36.3929,21200.0
2011-03-24 12:25:00,48.61,48.65,48.57,48.58,26800.0,36.4004,36.4304,36.3705,36.378,26800.0
2011-03-24 12:30:00,48.57,48.58,48.5,48.56,30500.0,36.3705,36.378,36.318,36.363,30500.0
2011-03-24 12:35:00,48.57,48.64,48.53,48.59,26400.0,36.3705,36.4229,36.3405,36.3854,26400.0
2011-03-24 12:40:00,48.57,48.59,48.55,48.55,13700.0,36.3705,36.3854,36.3555,36.3555,13700.0
2011-03-24 12:45:00,48.55,48.63,48.55,48.58,17100.0,36.3555,36.4154,36.3555,36.378,17100.0
2011-03-24 12:50:00,48.57,48.6,48.49,48.52,21300.0,36.3705,36.3929,36.3106,36.333,21300.0
2011-03-24 12:55:00,48.51,48.59,48.51,48.59,15700.0,36.3255,36.3854,36.3255,36.3854,15700.0
2011-03-24 13:00:00,48.59,48.67,48.59,48.67,14700.0,36.3854,36.4453,36.3854,36.4453,14700.0
2011-03-24 13:05:00,48.67,48.73,48.65,48.67,17400.0,36.4453,36.4903,36.4304,36.4453,17400.0
2011-03-24 13:10:00,48.66,48.7,48.64,48.69,6400.0,36.4379,36.4678,36.4229,36.4603,6400.0
2011-03-24 13:15:00,48.7,48.76,48.69,48.72,26200.0,36.4678,36.5127,36.4603,36.4828,26200.0
2011-03-24 13:20:00,48.72,48.73,48.67,48.72,10000.0,36.4828,36.4903,36.4453,36.4828,10000.0
2011-03-24 13:25:00,48.73,48.74,48.67,48.72,10100.0,36.4903,36.4978,36.4453,36.4828,10100.0
2011-03-24 13:30:00,48.72,48.74,48.69,48.72,14100.0,36.4828,36.4978,36.4603,36.4828,14100.0
2011-03-24 13:35:00,48.74,48.75,48.72,48.72,11400.0,36.4978,36.5053,36.4828,36.4828,11400.0
2011-03-24 13:40:00,48.72,48.73,48.69,48.72,13300.0,36.4828,36.4903,36.4603,36.4828,13300.0
2011-03-24 13:45:00,48.72,48.72,48.57,48.63,25900.0,36.4828,36.4828,36.3705,36.4154,25900.0
2011-03-24 13:50:00,48.62,48.65,48.57,48.6,21100.0,36.4079,36.4304,36.3705,36.3929,21100.0
2011-03-24 13:55:00,48.59,48.67,48.59,48.63,27200.0,36.3854,36.4453,36.3854,36.4154,27200.0
2011-03-24 14:00:00,48.63,48.67,48.6,48.64,26400.0,36.4154,36.4453,36.3929,36.4229,26400.0
2011-03-24 14:05:00,48.64,48.64,48.59,48.64,17200.0,36.4229,36.4229,36.3854,36.4229,17200.0
2011-03-24 14:10:00,48.63,48.64,48.6,48.62,17700.0,36.4154,36.4229,36.3929,36.4079,17700.0
2011-03-24 14:15:00,48.62,48.67,48.6,48.65,34600.0,36.4079,36.4453,36.3929,36.4304,34600.0
2011-03-24 14:20:00,48.65,48.69,48.63,48.63,22800.0,36.4304,36.4603,36.4154,36.4154,22800.0
2011-03-24 14:25:00,48.63,48.65,48.58,48.59,30500.0,36.4154,36.4304,36.378,36.3854,30500.0
2011-03-24 14:30:00,48.58,48.63,48.57,48.63,23000.0,36.378,36.4154,36.3705,36.4154,23000.0
2011-03-24 14:35:00,48.64,48.69,48.62,48.62,25700.0,36.4229,36.4603,36.4079,36.4079,25700.0
2011-03-24 14:40:00,48.63,48.67,48.6,48.67,22700.0,36.4154,36.4453,36.3929,36.4453,22700.0
2011-03-24 14:45:00,48.67,48.7,48.62,48.63,35500.0,36.4453,36.4678,36.4079,36.4154,35500.0
2011-03-24 14:50:00,48.63,48.68,48.6,48.6,39400.0,36.4154,36.4528,36.3929,36.3929,39400.0
2011-03-24 14:55:00,48.6,48.61,48.54,48.6,28500.0,36.3929,36.4004,36.348,36.3929,28500.0
2011-03-24 15:00:00,48.6,48.63,48.58,48.62,26300.0,36.3929,36.4154,36.378,36.4079,26300.0
2011-03-24 15:05:00,48.62,48.65,48.59,48.64,30100.0,36.4079,36.4304,36.3854,36.4229,30100.0
2011-03-24 15:10:00,48.64,48.66,48.63,48.66,14200.0,36.4229,36.4379,36.4154,36.4379,14200.0
2011-03-24 15:15:00,48.66,48.76,48.64,48.75,76000.0,36.4379,36.5127,36.4229,36.5053,76000.0
2011-03-24 15:20:00,48.76,48.9,48.75,48.9,67400.0,36.5127,36.6176,36.5053,36.6176,67400.0
2011-03-24 15:25:00,48.9,49.04,48.88,48.94,213500.0,36.6176,36.7224,36.6026,36.6475,213500.0
2011-03-24 15:30:00,48.95,48.95,48.91,48.94,59600.0,36.655,36.655,36.6251,36.6475,59600.0
2011-03-24 15:35:00,48.94,48.95,48.9,48.94,73300.0,36.6475,36.655,36.6176,36.6475,73300.0
2011-03-24 15:40:00,48.95,49.0,48.93,49.0,75900.0,36.655,36.6925,36.64,36.6925,75900.0
2011-03-24 15:45:00,48.99,48.99,48.91,48.95,147300.0,36.685,36.685,36.6251,36.655,147300.0
2011-03-24 15:50:00,48.95,48.97,48.89,48.91,95900.0,36.655,36.67,36.6101,36.6251,95900.0
2011-03-24 15:55:00,48.91,48.99,48.9,48.94,160300.0,36.6251,36.685,36.6176,36.6475,160300.0
2011-03-25 09:30:00,49.22,49.41,48.97,49.09,146300.0,36.8572,36.9995,36.67,36.7599,146300.0
2011-03-25 09:35:00,49.1,49.1,48.63,48.7,168100.0,36.7673,36.7673,36.4154,36.4678,168100.0
2011-03-25 09:40:00,48.7,48.87,48.55,48.73,73600.0,36.4678,36.5951,36.3555,36.4903,73600.0
2011-03-25 09:45:00,48.73,48.74,48.54,48.72,73900.0,36.4903,36.4978,36.348,36.4828,73900.0
2011-03-25 09:50:00,48.72,48.9,48.65,48.65,39800.0,36.4828,36.6176,36.4304,36.4304,39800.0
2011-03-25 09:55:00,48.65,48.66,48.5,48.55,51800.0,36.4304,36.4379,36.318,36.3555,51800.0
2011-03-25 10:00:00,48.55,48.58,48.29,48.32,133100.0,36.3555,36.378,36.1608,36.1833,133100.0
2011-03-25 10:05:00,48.31,48.4,48.24,48.38,75100.0,36.1758,36.2432,36.1234,36.2282,75100.0
2011-03-25 10:10:00,48.41,48.43,48.29,48.29,53600.0,36.2507,36.2656,36.1608,36.1608,53600.0
2011-03-25 10:15:00,48.29,48.29,48.07,48.08,62100.0,36.1608,36.1608,35.9961,36.0035,62100.0
2011-03-25 10:20:00,48.08,48.09,47.95,48.03,138100.0,36.0035,36.011,35.9062,35.9661,138100.0
2011-03-25 10:25:00,48.03,48.14,47.96,48.11,88400.0,35.9661,36.0485,35.9137,36.026,88400.0
2011-03-25 10:30:00,48.11,48.32,48.1,48.31,250500.0,36.026,36.1833,36.0185,36.1758,250500.0
2011-03-25 10:35:00,48.31,48.4,48.25,48.38,128600.0,36.1758,36.2432,36.1308,36.2282,128600.0
2011-03-25 10:40:00,48.39,48.48,48.36,48.44,81400.0,36.2357,36.3031,36.2132,36.2731,81400.0
2011-03-25 10:45:00,48.45,48.5,48.44,48.44,38100.0,36.2806,36.318,36.2731,36.2731,38100.0
2011-03-25 10:50:00,48.43,48.51,48.39,48.51,60500.0,36.2656,36.3255,36.2357,36.3255,60500.0
2011-03-25 10:55:00,48.51,48.54,48.43,48.5,27700.0,36.3255,36.348,36.2656,36.318,27700.0
2011-03-25 11:00:00,48.51,48.6,48.49,48.57,28200.0,36.3255,36.3929,36.3106,36.3705,28200.0
2011-03-25 11:05:00,48.57,48.73,48.56,48.72,48000.0,36.3705,36.4903,36.363,36.4828,48000.0
2011-03-25 11:10:00,48.72,48.73,48.66,48.73,25800.0,36.4828,36.4903,36.4379,36.4903,25800.0
2011-03-25 11:15:00,48.72,48.73,48.63,48.71,40800.0,36.4828,36.4903,36.4154,36.4753,40800.0
2011-03-25 11:20:00,48.71,48.77,48.64,48.75,34500.0,36.4753,36.5202,36.4229,36.5053,34500.0
2011-03-25 11:25:00,48.74,48.86,48.73,48.86,53600.0,36.4978,36.5876,36.4903,36.5876,53600.0
2011-03-25 11:30:00,48.87,48.87,48.78,48.8,72800.0,36.5951,36.5951,36.5277,36.5427,72800.0
2011-03-25 11:35:00,48.8,48.85,48.79,48.85,59400.0,36.5427,36.5801,36.5352,36.5801,59400.0
2011-03-25 11:40:00,48.84,48.91,48.82,48.9,22200.0,36.5726,36.6251,36.5577,36.6176,22200.0
2011-03-25 11:45:00,48.91,49.07,48.91,49.05,69700.0,36.6251,36.7449,36.6251,36.7299,69700.0
2011-03-25 11:50:00,49.05,49.11,48.96,49.1,49900.0,36.7299,36.7748,36.6625,36.7673,49900.0
2011-03-25 11:55:00,49.09,49.17,49.07,49.15,26000.0,36.7599,36.8198,36.7449,36.8048,26000.0
2011-03-25 12:00:00,49.16,49.17,49.09,49.17,68700.0,36.8123,36.8198,36.7599,36.8198,68700.0
2011-03-25 12:05:00,49.17,49.17,49.09,49.15,57900.0,36.8198,36.8198,36.7599,36.8048,57900.0
2011-03-25 12:10:00,49.15,49.16,49.1,49.14,81500.0,36.8048,36.8123,36.7673,36.7973,81500.0
2011-03-25 12:15:00,49.13,49.2,49.13,49.16,22500.0,36.7898,36.8422,36.7898,36.8123,22500.0
2011-03-25 12:20:00,49.16,49.16,49.06,49.07,51300.0,36.8123,36.8123,36.7374,36.7449,51300.0
2011-03-25 12:25:00,49.08,49.13,49.06,49.09,16600.0,36.7524,36.7898,36.7374,36.7599,16600.0
2011-03-25 12:30:00,49.09,49.12,48.99,48.99,37900.0,36.7599,36.7823,36.685,36.685,37900.0
2011-03-25 12:35:00,48.99,49.07,48.93,49.06,74600.0,36.685,36.7449,36.64,36.7374,74600.0
2011-03-25 12:40:00,49.08,49.12,49.06,49.09,24800.0,36.7524,36.7823,36.7374,36.7599,24800.0
2011-03-25 12:45:00,49.1,49.1,49.04,49.04,25600.0,36.7673,36.7673,36.7224,36.7224,25600.0
2011-03-25 12:50:00,49.04,49.04,48.94,48.94,23900.0,36.7224,36.7224,36.6475,36.6475,23900.0
2011-03-25 12:55:00,48.95,48.97,48.93,48.94,39700.0,36.655,36.67,36.64,36.6475,39700.0
2011-03-25 13:00:00,48.94,48.95,48.85,48.88,31800.0,36.6475,36.655,36.5801,36.6026,31800.0
2011-03-25 13:05:00,48.88,48.92,48.8,48.81,37600.0,36.6026,36.6326,36.5427,36.5502,37600.0
2011-03-25 13:10:00,48.81,48.87,48.76,48.83,49400.0,36.5502,36.5951,36.5127,36.5652,49400.0
2011-03-25 13:15:00,48.84,48.9,48.77,48.89,26400.0,36.5726,36.6176,36.5202,36.6101,26400.0
2011-03-25 13:20:00,48.89,48.91,48.86,48.87,48400.0,36.6101,36.6251,36.5876,36.5951,48400.0
2011-03-25 13:25:00,48.87,48.88,48.84,48.85,20800.0,36.5951,36.6026,36.5726,36.5801,20800.0
2011-03-25 13:30:00,48.85,48.91,48.82,48.91,28200.0,36.5801,36.6251,36.5577,36.6251,28200.0
2011-03-25 13:35:00,48.91,48.98,48.88,48.98,52100.0,36.6251,36.6775,36.6026,36.6775,52100.0
2011-03-25 13:40:00,48.98,49.0,48.97,48.99,48700.0,36.6775,36.6925,36.67,36.685,48700.0
2011-03-25 13:45:00,48.99,49.0,48.97,48.99,21400.0,36.685,36.6925,36.67,36.685,21400.0
2011-03-25 13:50:00,48.99,49.0,48.93,48.94,52000.0,36.685,36.6925,36.64,36.6475,52000.0
2011-03-25 13:55:00,48.94,48.94,48.81,48.84,25300.0,36.6475,36.6475,36.5502,36.5726,25300.0
2011-03-25 14:00:00,48.84,48.9,48.83,48.84,24300.0,36.5726,36.6176,36.5652,36.5726,24300.0
2011-03-25 14:05:00,48.84,48.87,48.84,48.86,30700.0,36.5726,36.5951,36.5726,36.5876,30700.0
2011-03-25 14:10:00,48.86,48.87,48.81,48.82,39400.0,36.5876,36.5951,36.5502,36.5577,39400.0
2011-03-25 14:15:00,48.82,48.86,48.77,48.78,30700.0,36.5577,36.5876,36.5202,36.5277,30700.0
2011-03-25 14:20:00,48.78,48.79,48.75,48.77,14600.0,36.5277,36.5352,36.5053,36.5202,14600.0
2011-03-25 14:25:00,48.77,48.8,48.7,48.76,23300.0,36.5202,36.5427,36.4678,36.5127,23300.0
2011-03-25 14:30:00,48.75,48.75,48.69,48.72,21500.0,36.5053,36.5053,36.4603,36.4828,21500.0
2011-03-25 14:35:00,48.73,48.75,48.72,48.72,33000.0,36.4903,36.5053,36.4828,36.4828,33000.0
2011-03-25 14:40:00,48.73,48.74,48.7,48.73,28300.0,36.4903,36.4978,36.4678,36.4903,28300.0
2011-03-25 14:45:00,48.72,48.79,48.72,48.75,40000.0,36.4828,36.5352,36.4828,36.5053,40000.0
2011-03-25 14:50:00,48.75,48.78,48.72,48.72,23000.0,36.5053,36.5277,36.4828,36.4828,23000.0
2011-03-25 14:55:00,48.73,48.74,48.72,48.73,34200.0,36.4903,36.4978,36.4828,36.4903,34200.0
2011-03-25 15:00:00,48.73,48.74,48.73,48.74,24400.0,36.4903,36.4978,36.4903,36.4978,24400.0
2011-03-25 15:05:00,48.73,48.74,48.68,48.69,53400.0,36.4903,36.4978,36.4528,36.4603,53400.0
2011-03-25 15:10:00,48.69,48.75,48.65,48.75,64800.0,36.4603,36.5053,36.4304,36.5053,64800.0
2011-03-25 15:15:00,48.76,48.78,48.71,48.73,29900.0,36.5127,36.5277,36.4753,36.4903,29900.0
2011-03-25 15:20:00,48.74,48.75,48.61,48.61,58600.0,36.4978,36.5053,36.4004,36.4004,58600.0
2011-03-25 15:25:00,48.61,48.62,48.51,48.59,73300.0,36.4004,36.4079,36.3255,36.3854,73300.0
2011-03-25 15:30:00,48.59,48.64,48.57,48.57,50500.0,36.3854,36.4229,36.3705,36.3705,50500.0
2011-03-25 15:35:00,48.57,48.65,48.57,48.59,119000.0,36.3705,36.4304,36.3705,36.3854,119000.0
2011-03-25 15:40:00,48.59,48.65,48.59,48.61,72400.0,36.3854,36.4304,36.3854,36.4004,72400.0
2011-03-25 15:45:00,48.61,48.61,48.5,48.52,99500.0,36.4004,36.4004,36.318,36.333,99500.0
2011-03-25 15:50:00,48.53,48.58,48.52,48.53,103900.0,36.3405,36.378,36.333,36.3405,103900.0
2011-03-25 15:55:00,48.53,48.64,48.52,48.61,169200.0,36.3405,36.4229,36.333,36.4004,169200.0
2011-03-28 09:30:00,48.81,48.82,48.31,48.42,77100.0,36.5502,36.5577,36.1758,36.2581,77100.0
2011-03-28 09:35:00,48.41,48.41,48.25,48.25,87800.0,36.2507,36.2507,36.1308,36.1308,87800.0
2011-03-28 09:40:00,48.26,48.27,48.17,48.19,52500.0,36.1383,36.1458,36.0709,36.0859,52500.0
2011-03-28 09:45:00,48.17,48.34,48.1,48.15,84300.0,36.0709,36.1982,36.0185,36.056,84300.0
2011-03-28 09:50:00,48.15,48.22,48.02,48.2,68500.0,36.056,36.1084,35.9586,36.0934,68500.0
2011-03-28 09:55:00,48.2,48.35,48.16,48.2,24700.0,36.0934,36.2057,36.0634,36.0934,24700.0
2011-03-28 10:00:00,48.21,48.29,48.11,48.27,39100.0,36.1009,36.1608,36.026,36.1458,39100.0
2011-03-28 10:05:00,48.27,48.3,48.22,48.3,25300.0,36.1458,36.1683,36.1084,36.1683,25300.0
2011-03-28 10:10:00,48.31,48.44,48.28,48.44,29000.0,36.1758,36.2731,36.1533,36.2731,29000.0
2011-03-28 10:15:00,48.46,48.49,48.42,48.44,25900.0,36.2881,36.3106,36.2581,36.2731,25900.0
2011-03-28 10:20:00,48.43,48.43,48.37,48.38,17500.0,36.2656,36.2656,36.2207,36.2282,17500.0
2011-03-28 10:25:00,48.37,48.41,48.31,48.38,29400.0,36.2207,36.2507,36.1758,36.2282,29400.0
2011-03-28 10:30:00,48.38,48.45,48.35,48.43,33600.0,36.2282,36.2806,36.2057,36.2656,33600.0
2011-03-28 10:35:00,48.42,48.42,48.35,48.38,30400.0,36.2581,36.2581,36.2057,36.2282,30400.0
2011-03-28 10:40:00,48.37,48.38,48.34,48.37,21900.0,36.2207,36.2282,36.1982,36.2207,21900.0
2011-03-28 10:45:00,48.37,48.42,48.36,48.38,20100.0,36.2207,36.2581,36.2132,36.2282,20100.0
2011-03-28 10:50:00,48.4,48.4,48.23,48.25,35300.0,36.2432,36.2432,36.1159,36.1308,35300.0
2011-03-28 10:55:00,48.24,48.29,48.23,48.28,20800.0,36.1234,36.1608,36.1159,36.1533,20800.0
2011-03-28 11:00:00,48.27,48.29,48.17,48.28,40600.0,36.1458,36.1608,36.0709,36.1533,40600.0
2011-03-28 11:05:00,48.28,48.32,48.25,48.3,23600.0,36.1533,36.1833,36.1308,36.1683,23600.0
2011-03-28 11:10:00,48.3,48.37,48.3,48.35,14700.0,36.1683,36.2207,36.1683,36.2057,14700.0
2011-03-28 11:15:00,48.34,48.34,48.23,48.23,29200.0,36.1982,36.1982,36.1159,36.1159,29200.0
2011-03-28 11:20:00,48.24,48.24,48.19,48.2,36700.0,36.1234,36.1234,36.0859,36.0934,36700.0
2011-03-28 11:25:00,48.2,48.27,48.19,48.27,14800.0,36.0934,36.1458,36.0859,36.1458,14800.0
2011-03-28 11:30:00,48.27,48.29,48.23,48.25,25600.0,36.1458,36.1608,36.1159,36.1308,25600.0
2011-03-28 11:35:00,48.25,48.26,48.14,48.17,20000.0,36.1308,36.1383,36.0485,36.0709,20000.0
2011-03-28 11:40:00,48.18,48.18,48.07,48.1,23900.0,36.0784,36.0784,35.9961,36.0185,23900.0
2011-03-28 11:45:00,48.1,48.11,48.06,48.09,23000.0,36.0185,36.026,35.9886,36.011,23000.0
2011-03-28 11:50:00,48.1,48.16,48.09,48.15,15600.0,36.0185,36.0634,36.011,36.056,15600.0
2011-03-28 11:55:00,48.16,48.2,48.16,48.19,12600.0,36.0634,36.0934,36.0634,36.0859,12600.0
2011-03-28 12:00:00,48.19,48.28,48.18,48.25,18000.0,36.0859,36.1533,36.0784,36.1308,18000.0
2011-03-28 12:05:00,48.25,48.25,48.2,48.21,11200.0,36.1308,36.1308,36.0934,36.1009,11200.0
2011-03-28 12:10:00,48.21,48.22,48.2,48.21,21600.0,36.1009,36.1084,36.0934,36.1009,21600.0
2011-03-28 12:15:00,48.21,48.21,48.15,48.16,15300.0,36.1009,36.1009,36.056,36.0634,15300.0
2011-03-28 12:20:00,48.15,48.17,48.15,48.16,28500.0,36.056,36.0709,36.056,36.0634,28500.0
2011-03-28 12:25:00,48.15,48.15,48.1,48.1,30900.0,36.056,36.056,36.0185,36.0185,30900.0
2011-03-28 12:30:00,48.11,48.14,48.1,48.11,22800.0,36.026,36.0485,36.0185,36.026,22800.0
2011-03-28 12:35:00,48.12,48.12,48.1,48.1,11700.0,36.0335,36.0335,36.0185,36.0185,11700.0
2011-03-28 12:40:00,48.11,48.11,48.05,48.07,18000.0,36.026,36.026,35.9811,35.9961,18000.0
2011-03-28 12:45:00,48.08,48.09,48.01,48.02,36500.0,36.0035,36.011,35.9511,35.9586,36500.0
2011-03-28 12:50:00,48.03,48.03,47.97,47.97,36500.0,35.9661,35.9661,35.9212,35.9212,36500.0
2011-03-28 12:55:00,47.98,47.98,47.93,47.96,28400.0,35.9287,35.9287,35.8912,35.9137,28400.0
2011-03-28 13:00:00,47.96,47.97,47.93,47.95,31700.0,35.9137,35.9212,35.8912,35.9062,31700.0
2011-03-28 13:05:00,47.96,47.96,47.84,47.87,66400.0,35.9137,35.9137,35.8238,35.8463,66400.0
2011-03-28 13:10:00,47.88,47.9,47.87,47.88,31500.0,35.8538,35.8688,35.8463,35.8538,31500.0
2011-03-28 13:15:00,47.89,47.91,47.85,47.86,30300.0,35.8613,35.8762,35.8313,35.8388,30300.0
2011-03-28 13:20:00,47.86,47.89,47.79,47.84,65400.0,35.8388,35.8613,35.7864,35.8238,65400.0
2011-03-28 13:25:00,47.84,47.97,47.84,47.97,19100.0,35.8238,35.9212,35.8238,35.9212,19100.0
2011-03-28 13:30:00,47.96,47.97,47.91,47.94,21100.0,35.9137,35.9212,35.8762,35.8987,21100.0
2011-03-28 13:35:00,47.95,47.99,47.95,47.96,20600.0,35.9062,35.9361,35.9062,35.9137,20600.0
2011-03-28 13:40:00,47.96,47.96,47.91,47.92,28800.0,35.9137,35.9137,35.8762,35.8837,28800.0
2011-03-28 13:45:00,47.93,47.95,47.91,47.93,23000.0,35.8912,35.9062,35.8762,35.8912,23000.0
2011-03-28 13:50:00,47.92,47.93,47.88,47.9,20400.0,35.8837,35.8912,35.8538,35.8688,20400.0
2011-03-28 13:55:00,47.9,47.91,47.85,47.86,29300.0,35.8688,35.8762,35.8313,35.8388,29300.0
2011-03-28 14:00:00,47.85,47.86,47.81,47.83,27700.0,35.8313,35.8388,35.8014,35.8163,27700.0
2011-03-28 14:05:00,47.83,47.83,47.78,47.8,26600.0,35.8163,35.8163,35.7789,35.7939,26600.0
2011-03-28 14:10:00,47.79,47.83,47.79,47.79,26900.0,35.7864,35.8163,35.7864,35.7864,26900.0
2011-03-28 14:15:00,47.8,47.8,47.74,47.79,31700.0,35.7939,35.7939,35.7489,35.7864,31700.0
2011-03-28 14:20:00,47.79,47.8,47.77,47.78,47000.0,35.7864,35.7939,35.7714,35.7789,47000.0
2011-03-28 14:25:00,47.77,47.77,47.72,47.73,34300.0,35.7714,35.7714,35.734,35.7415,34300.0
2011-03-28 14:30:00,47.74,47.81,47.73,47.81,40300.0,35.7489,35.8014,35.7415,35.8014,40300.0
2011-03-28 14:35:00,47.81,47.9,47.8,47.89,33200.0,35.8014,35.8688,35.7939,35.8613,33200.0
2011-03-28 14:40:00,47.89,47.95,47.88,47.92,47100.0,35.8613,35.9062,35.8538,35.8837,47100.0
2011-03-28 14:45:00,47.92,47.92,47.82,47.83,39000.0,35.8837,35.8837,35.8088,35.8163,39000.0
2011-03-28 14:50:00,47.83,47.83,47.74,47.74,47900.0,35.8163,35.8163,35.7489,35.7489,47900.0
2011-03-28 14:55:00,47.74,47.76,47.72,47.73,26000.0,35.7489,35.7639,35.734,35.7415,26000.0
2011-03-28 15:00:00,47.72,47.81,47.69,47.78,60700.0,35.734,35.8014,35.7115,35.7789,60700.0
2011-03-28 15:05:00,47.78,47.79,47.68,47.71,68800.0,35.7789,35.7864,35.704,35.7265,68800.0
2011-03-28 15:10:00,47.72,47.72,47.67,47.69,71500.0,35.734,35.734,35.6965,35.7115,71500.0
2011-03-28 15:15:00,47.69,47.69,47.65,47.67,65000.0,35.7115,35.7115,35.6815,35.6965,65000.0
2011-03-28 15:20:00,47.67,47.68,47.65,47.67,47800.0,35.6965,35.704,35.6815,35.6965,47800.0
2011-03-28 15:25:00,47.67,47.69,47.59,47.62,113200.0,35.6965,35.7115,35.6366,35.6591,113200.0
2011-03-28 15:30:00,47.62,47.68,47.61,47.66,73000.0,35.6591,35.704,35.6516,35.689,73000.0
2011-03-28 15:35:00,47.66,47.67,47.63,47.64,97700.0,35.689,35.6965,35.6666,35.6741,97700.0
2011-03-28 15:40:00,47.64,47.65,47.59,47.64,85900.0,35.6741,35.6815,35.6366,35.6741,85900.0
2011-03-28 15:45:00,47.63,47.63,47.53,47.53,147500.0,35.6666,35.6666,35.5917,35.5917,147500.0
2011-03-28 15:50:00,47.54,47.62,47.53,47.57,163400.0,35.5992,35.6591,35.5917,35.6216,163400.0
2011-03-28 15:55:00,47.57,47.64,47.5,47.64,350600.0,35.6216,35.6741,35.5692,35.6741,350600.0
2011-03-29 09:30:00,47.49,47.62,47.31,47.42,87500.0,35.5617,35.6591,35.4269,35.5093,87500.0
2011-03-29 09:35:00,47.44,47.72,47.38,47.38,83600.0,35.5243,35.734,35.4794,35.4794,83600.0
2011-03-29 09:40:00,47.38,47.59,47.18,47.56,100800.0,35.4794,35.6366,35.3296,35.6142,100800.0
2011-03-29 09:45:00,47.57,47.89,47.52,47.86,84800.0,35.6216,35.8613,35.5842,35.8388,84800.0
2011-03-29 09:50:00,47.87,48.1,47.85,48.06,169100.0,35.8463,36.0185,35.8313,35.9886,169100.0
2011-03-29 09:55:00,48.05,48.27,48.02,48.23,80200.0,35.9811,36.1458,35.9586,36.1159,80200.0
2011-03-29 10:00:00,48.2,48.55,48.17,48.48,154200.0,36.0934,36.3555,36.0709,36.3031,154200.0
2011-03-29 10:05:00,48.48,48.58,48.35,48.49,71800.0,36.3031,36.378,36.2057,36.3106,71800.0
2011-03-29 10:10:00,48.5,48.56,48.37,48.43,56800.0,36.318,36.363,36.2207,36.2656,56800.0
2011-03-29 10:15:00,48.42,48.47,48.26,48.36,57200.0,36.2581,36.2956,36.1383,36.2132,57200.0
2011-03-29 10:20:00,48.37,48.37,48.23,48.28,45000.0,36.2207,36.2207,36.1159,36.1533,45000.0
2011-03-29 10:25:00,48.27,48.28,48.16,48.18,135800.0,36.1458,36.1533,36.0634,36.0784,135800.0
2011-03-29 10:30:00,48.19,48.22,48.18,48.21,41500.0,36.0859,36.1084,36.0784,36.1009,41500.0
2011-03-29 10:35:00,48.21,48.31,48.21,48.28,41800.0,36.1009,36.1758,36.1009,36.1533,41800.0
2011-03-29 10:40:00,48.3,48.39,48.28,48.36,25400.0,36.1683,36.2357,36.1533,36.2132,25400.0
2011-03-29 10:45:00,48.36,48.43,48.28,48.43,82200.0,36.2132,36.2656,36.1533,36.2656,82200.0
2011-03-29 10:50:00,48.43,48.5,48.31,48.31,68800.0,36.2656,36.318,36.1758,36.1758,68800.0
2011-03-29 10:55:00,48.3,48.31,48.24,48.26,23500.0,36.1683,36.1758,36.1234,36.1383,23500.0
2011-03-29 11:00:00,48.25,48.35,48.22,48.35,39100.0,36.1308,36.2057,36.1084,36.2057,39100.0
2011-03-29 11:05:00,48.34,48.43,48.29,48.39,45300.0,36.1982,36.2656,36.1608,36.2357,45300.0
2011-03-29 11:10:00,48.39,48.51,48.35,48.51,42700.0,36.2357,36.3255,36.2057,36.3255,42700.0
2011-03-29 11:15:00,48.51,48.58,48.46,48.46,54500.0,36.3255,36.378,36.2881,36.2881,54500.0
2011-03-29 11:20:00,48.46,48.6,48.46,48.57,42000.0,36.2881,36.3929,36.2881,36.3705,42000.0
2011-03-29 11:25:00,48.56,48.62,48.5,48.59,41000.0,36.363,36.4079,36.318,36.3854,41000.0
2011-03-29 11:30:00,48.58,48.7,48.55,48.63,71800.0,36.378,36.4678,36.3555,36.4154,71800.0
2011-03-29 11:35:00,48.63,48.63,48.53,48.55,30600.0,36.4154,36.4154,36.3405,36.3555,30600.0
2011-03-29 11:40:00,48.54,48.55,48.47,48.47,26600.0,36.348,36.3555,36.2956,36.2956,26600.0
2011-03-29 11:45:00,48.47,48.47,48.35,48.35,29700.0,36.2956,36.2956,36.2057,36.2057,29700.0
2011-03-29 11:50:00,48.35,48.61,48.34,48.6,53100.0,36.2057,36.4004,36.1982,36.3929,53100.0
2011-03-29 11:55:00,48.61,48.73,48.6,48.64,40400.0,36.4004,36.4903,36.3929,36.4229,40400.0
2011-03-29 12:00:00,48.66,48.67,48.55,48.6,26200.0,36.4379,36.4453,36.3555,36.3929,26200.0
2011-03-29 12:05:00,48.62,48.63,48.58,48.6,10600.0,36.4079,36.4154,36.378,36.3929,10600.0
2011-03-29 12:10:00,48.59,48.59,48.53,48.58,18000.0,36.3854,36.3854,36.3405,36.378,18000.0
2011-03-29 12:15:00,48.59,48.6,48.55,48.59,15900.0,36.3854,36.3929,36.3555,36.3854,15900.0
2011-03-29 12:20:00,48.6,48.6,48.52,48.54,15400.0,36.3929,36.3929,36.333,36.348,15400.0
2011-03-29 12:25:00,48.53,48.55,48.41,48.44,17900.0,36.3405,36.3555,36.2507,36.2731,17900.0
2011-03-29 12:30:00,48.44,48.5,48.41,48.48,36100.0,36.2731,36.318,36.2507,36.3031,36100.0
2011-03-29 12:35:00,48.48,48.5,48.41,48.44,28300.0,36.3031,36.318,36.2507,36.2731,28300.0
2011-03-29 12:40:00,48.44,48.45,48.38,48.38,12900.0,36.2731,36.2806,36.2282,36.2282,12900.0
2011-03-29 12:45:00,48.38,48.41,48.31,48.4,28400.0,36.2282,36.2507,36.1758,36.2432,28400.0
2011-03-29 12:50:00,48.4,48.45,48.4,48.44,23700.0,36.2432,36.2806,36.2432,36.2731,23700.0
2011-03-29 12:55:00,48.43,48.45,48.36,48.39,27400.0,36.2656,36.2806,36.2132,36.2357,27400.0
2011-03-29 13:00:00,48.38,48.4,48.33,48.34,26000.0,36.2282,36.2432,36.1907,36.1982,26000.0
2011-03-29 13:05:00,48.34,48.34,48.22,48.22,44600.0,36.1982,36.1982,36.1084,36.1084,44600.0
2011-03-29 13:10:00,48.22,48.24,48.19,48.22,24000.0,36.1084,36.1234,36.0859,36.1084,24000.0
2011-03-29 13:15:00,48.22,48.22,48.17,48.22,24300.0,36.1084,36.1084,36.0709,36.1084,24300.0
2011-03-29 13:20:00,48.21,48.24,48.2,48.22,17600.0,36.1009,36.1234,36.0934,36.1084,17600.0
2011-03-29 13:25:00,48.22,48.22,48.08,48.09,45700.0,36.1084,36.1084,36.0035,36.011,45700.0
2011-03-29 13:30:00,48.1,48.12,48.09,48.1,29800.0,36.0185,36.0335,36.011,36.0185,29800.0
2011-03-29 13:35:00,48.11,48.15,48.1,48.12,30000.0,36.026,36.056,36.0185,36.0335,30000.0
2011-03-29 13:40:00,48.13,48.13,48.09,48.11,20300.0,36.041,36.041,36.011,36.026,20300.0
2011-03-29 13:45:00,48.11,48.17,48.11,48.16,18800.0,36.026,36.0709,36.026,36.0634,18800.0
2011-03-29 13:50:00,48.16,48.16,48.08,48.09,35000.0,36.0634,36.0634,36.0035,36.011,35000.0
2011-03-29 13:55:00,48.09,48.1,48.07,48.09,17600.0,36.011,36.0185,35.9961,36.011,17600.0
2011-03-29 14:00:00,48.09,48.27,48.08,48.25,44700.0,36.011,36.1458,36.0035,36.1308,44700.0
2011-03-29 14:05:00,48.25,48.38,48.25,48.37,35000.0,36.1308,36.2282,36.1308,36.2207,35000.0
2011-03-29 14:10:00,48.38,48.39,48.25,48.25,22900.0,36.2282,36.2357,36.1308,36.1308,22900.0
2011-03-29 14:15:00,48.24,48.25,48.23,48.24,18200.0,36.1234,36.1308,36.1159,36.1234,18200.0
2011-03-29 14:20:00,48.24,48.25,48.18,48.23,31100.0,36.1234,36.1308,36.0784,36.1159,31100.0
2011-03-29 14:25:00,48.23,48.24,48.2,48.2,23700.0,36.1159,36.1234,36.0934,36.0934,23700.0
2011-03-29 14:30:00,48.2,48.22,48.2,48.22,24000.0,36.0934,36.1084,36.0934,36.1084,24000.0
2011-03-29 14:35:00,48.22,48.3,48.21,48.24,39400.0,36.1084,36.1683,36.1009,36.1234,39400.0
2011-03-29 14:40:00,48.24,48.27,48.24,48.26,28000.0,36.1234,36.1458,36.1234,36.1383,28000.0
2011-03-29 14:45:00,48.26,48.3,48.25,48.27,29600.0,36.1383,36.1683,36.1308,36.1458,29600.0
2011-03-29 14:50:00,48.27,48.29,48.25,48.26,36500.0,36.1458,36.1608,36.1308,36.1383,36500.0
2011-03-29 14:55:00,48.27,48.3,48.25,48.28,25800.0,36.1458,36.1683,36.1308,36.1533,25800.0
2011-03-29 15:00:00,48.28,48.35,48.27,48.34,28100.0,36.1533,36.2057,36.1458,36.1982,28100.0
2011-03-29 15:05:00,48.33,48.34,48.22,48.23,58700.0,36.1907,36.1982,36.1084,36.1159,58700.0
2011-03-29 15:10:00,48.24,48.27,48.23,48.24,33300.0,36.1234,36.1458,36.1159,36.1234,33300.0
2011-03-29 15:15:00,48.24,48.29,48.21,48.25,62400.0,36.1234,36.1608,36.1009,36.1308,62400.0
2011-03-29 15:20:00,48.25,48.26,48.23,48.23,28200.0,36.1308,36.1383,36.1159,36.1159,28200.0
2011-03-29 15:25:00,48.24,48.27,48.23,48.27,44100.0,36.1234,36.1458,36.1159,36.1458,44100.0
2011-03-29 15:30:00,48.27,48.31,48.26,48.3,59900.0,36.1458,36.1758,36.1383,36.1683,59900.0
2011-03-29 15:35:00,48.3,48.3,48.27,48.28,51800.0,36.1683,36.1683,36.1458,36.1533,51800.0
2011-03-29 15:40:00,48.27,48.28,48.21,48.21,54300.0,36.1458,36.1533,36.1009,36.1009,54300.0
2011-03-29 15:45:00,48.22,48.28,48.21,48.26,83400.0,36.1084,36.1533,36.1009,36.1383,83400.0
2011-03-29 15:50:00,48.27,48.27,48.22,48.24,143300.0,36.1458,36.1458,36.1084,36.1234,143300.0
2011-03-29 15:55:00,48.24,48.27,48.24,48.27,141800.0,36.1234,36.1458,36.1234,36.1458,141800.0
2011-03-30 09:30:00,48.59,48.64,48.5,48.54,132800.0,36.3854,36.4229,36.318,36.348,132800.0
2011-03-30 09:35:00,48.54,48.58,48.16,48.4,73300.0,36.348,36.378,36.0634,36.2432,73300.0
2011-03-30 09:40:00,48.41,48.44,48.0,48.0,70500.0,36.2507,36.2731,35.9436,35.9436,70500.0
2011-03-30 09:45:00,48.0,48.01,47.72,47.88,106300.0,35.9436,35.9511,35.734,35.8538,106300.0
2011-03-30 09:50:00,47.87,48.14,47.84,47.98,62000.0,35.8463,36.0485,35.8238,35.9287,62000.0
2011-03-30 09:55:00,47.98,48.14,47.93,48.14,107000.0,35.9287,36.0485,35.8912,36.0485,107000.0
2011-03-30 10:00:00,48.15,48.28,48.09,48.23,96900.0,36.056,36.1533,36.011,36.1159,96900.0
2011-03-30 10:05:00,48.23,48.23,47.94,47.94,54500.0,36.1159,36.1159,35.8987,35.8987,54500.0
2011-03-30 10:10:00,47.94,47.97,47.8,47.81,62000.0,35.8987,35.9212,35.7939,35.8014,62000.0
2011-03-30 10:15:00,47.81,48.04,47.8,48.03,23900.0,35.8014,35.9736,35.7939,35.9661,23900.0
2011-03-30 10:20:00,48.04,48.04,47.96,47.97,20700.0,35.9736,35.9736,35.9137,35.9212,20700.0
2011-03-30 10:25:00,47.97,48.06,47.87,47.87,26600.0,35.9212,35.9886,35.8463,35.8463,26600.0
2011-03-30 10:30:00,47.89,47.99,47.89,47.9,53000.0,35.8613,35.9361,35.8613,35.8688,53000.0
2011-03-30 10:35:00,47.91,47.91,47.85,47.87,29100.0,35.8762,35.8762,35.8313,35.8463,29100.0
2011-03-30 10:40:00,47.88,47.99,47.88,47.91,42400.0,35.8538,35.9361,35.8538,35.8762,42400.0
2011-03-30 10:45:00,47.92,47.92,47.82,47.85,37100.0,35.8837,35.8837,35.8088,35.8313,37100.0
2011-03-30 10:50:00,47.85,47.88,47.82,47.88,54000.0,35.8313,35.8538,35.8088,35.8538,54000.0
2011-03-30 10:55:00,47.88,47.91,47.85,47.87,55800.0,35.8538,35.8762,35.8313,35.8463,55800.0
2011-03-30 11:00:00,47.87,47.95,47.87,47.92,40800.0,35.8463,35.9062,35.8463,35.8837,40800.0
2011-03-30 11:05:00,47.94,47.96,47.91,47.96,24300.0,35.8987,35.9137,35.8762,35.9137,24300.0
2011-03-30 11:10:00,47.96,47.97,47.78,47.79,49700.0,35.9137,35.9212,35.7789,35.7864,49700.0
2011-03-30 11:15:00,47.8,47.81,47.69,47.7,55700.0,35.7939,35.8014,35.7115,35.719,55700.0
2011-03-30 11:20:00,47.7,47.7,47.62,47.66,66100.0,35.719,35.719,35.6591,35.689,66100.0
2011-03-30 11:25:00,47.66,47.67,47.52,47.64,127900.0,35.689,35.6965,35.5842,35.6741,127900.0
2011-03-30 11:30:00,47.64,47.74,47.64,47.74,34200.0,35.6741,35.7489,35.6741,35.7489,34200.0
2011-03-30 11:35:00,47.74,47.78,47.71,47.71,25400.0,35.7489,35.7789,35.7265,35.7265,25400.0
2011-03-30 11:40:00,47.72,47.82,47.7,47.82,27900.0,35.734,35.8088,35.719,35.8088,27900.0
2011-03-30 11:45:00,47.82,47.82,47.76,47.76,19900.0,35.8088,35.8088,35.7639,35.7639,19900.0
2011-03-30 11:50:00,47.76,47.84,47.74,47.76,37100.0,35.7639,35.8238,35.7489,35.7639,37100.0
2011-03-30 11:55:00,47.76,47.77,47.7,47.75,37300.0,35.7639,35.7714,35.719,35.7564,37300.0
2011-03-30 12:00:00,47.76,47.8,47.75,47.79,33600.0,35.7639,35.7939,35.7564,35.7864,33600.0
2011-03-30 12:05:00,47.8,47.82,47.73,47.76,38200.0,35.7939,35.8088,35.7415,35.7639,38200.0
2011-03-30 12:10:00,47.77,47.77,47.73,47.76,32500.0,35.7714,35.7714,35.7415,35.7639,32500.0
2011-03-30 12:15:00,47.77,47.85,47.76,47.8,63400.0,35.7714,35.8313,35.7639,35.7939,63400.0
2011-03-30 12:20:00,47.81,47.81,47.78,47.79,45000.0,35.8014,35.8014,35.7789,35.7864,45000.0
2011-03-30 12:25:00,47.78,47.79,47.73,47.77,19800.0,35.7789,35.7864,35.7415,35.7714,19800.0
2011-03-30 12:30:00,47.77,47.83,47.76,47.76,40400.0,35.7714,35.8163,35.7639,35.7639,40400.0
2011-03-30 12:35:00,47.77,47.81,47.76,47.8,30200.0,35.7714,35.8014,35.7639,35.7939,30200.0
2011-03-30 12:40:00,47.81,47.81,47.77,47.77,28500.0,35.8014,35.8014,35.7714,35.7714,28500.0
2011-03-30 12:45:00,47.78,47.83,47.77,47.81,40300.0,35.7789,35.8163,35.7714,35.8014,40300.0
2011-03-30 12:50:00,47.82,47.83,47.79,47.8,37500.0,35.8088,35.8163,35.7864,35.7939,37500.0
2011-03-30 12:55:00,47.8,47.83,47.78,47.83,119600.0,35.7939,35.8163,35.7789,35.8163,119600.0
2011-03-30 13:00:00,47.83,47.92,47.83,47.89,53300.0,35.8163,35.8837,35.8163,35.8613,53300.0
2011-03-30 13:05:00,47.89,47.95,47.85,47.95,67400.0,35.8613,35.9062,35.8313,35.9062,67400.0
2011-03-30 13:10:00,47.95,47.98,47.92,47.95,39300.0,35.9062,35.9287,35.8837,35.9062,39300.0
2011-03-30 13:15:00,47.95,47.96,47.92,47.92,22800.0,35.9062,35.9137,35.8837,35.8837,22800.0
2011-03-30 13:20:00,47.93,47.96,47.92,47.94,32000.0,35.8912,35.9137,35.8837,35.8987,32000.0
2011-03-30 13:25:00,47.95,47.95,47.89,47.95,55100.0,35.9062,35.9062,35.8613,35.9062,55100.0
2011-03-30 13:30:00,47.95,48.03,47.94,48.02,30400.0,35.9062,35.9661,35.8987,35.9586,30400.0
2011-03-30 13:35:00,48.02,48.07,48.01,48.05,36900.0,35.9586,35.9961,35.9511,35.9811,36900.0
2011-03-30 13:40:00,48.06,48.09,48.05,48.08,50500.0,35.9886,36.011,35.9811,36.0035,50500.0
2011-03-30 13:45:00,48.08,48.17,48.08,48.16,78000.0,36.0035,36.0709,36.0035,36.0634,78000.0
2011-03-30 13:50:00,48.16,48.17,48.12,48.15,137200.0,36.0634,36.0709,36.0335,36.056,137200.0
2011-03-30 13:55:00,48.15,48.22,48.15,48.18,191300.0,36.056,36.1084,36.056,36.0784,191300.0
2011-03-30 14:00:00,48.18,48.33,48.17,48.3,120700.0,36.0784,36.1907,36.0709,36.1683,120700.0
2011-03-30 14:05:00,48.31,48.38,48.3,48.36,63900.0,36.1758,36.2282,36.1683,36.2132,63900.0
2011-03-30 14:10:00,48.37,48.39,48.35,48.35,143900.0,36.2207,36.2357,36.2057,36.2057,143900.0
2011-03-30 14:15:00,48.36,48.36,48.25,48.28,53000.0,36.2132,36.2132,36.1308,36.1533,53000.0
2011-03-30 14:20:00,48.28,48.3,48.23,48.29,71000.0,36.1533,36.1683,36.1159,36.1608,71000.0
2011-03-30 14:25:00,48.29,48.3,48.22,48.24,25800.0,36.1608,36.1683,36.1084,36.1234,25800.0
2011-03-30 14:30:00,48.24,48.25,48.18,48.2,36800.0,36.1234,36.1308,36.0784,36.0934,36800.0
2011-03-30 14:35:00,48.2,48.21,48.13,48.14,31800.0,36.0934,36.1009,36.041,36.0485,31800.0
2011-03-30 14:40:00,48.14,48.14,48.1,48.12,25500.0,36.0485,36.0485,36.0185,36.0335,25500.0
2011-03-30 14:45:00,48.11,48.11,48.1,48.11,33100.0,36.026,36.026,36.0185,36.026,33100.0
2011-03-30 14:50:00,48.11,48.11,48.1,48.1,23200.0,36.026,36.026,36.0185,36.0185,23200.0
2011-03-30 14:55:00,48.11,48.16,48.06,48.15,66300.0,36.026,36.0634,35.9886,36.056,66300.0
2011-03-30 15:00:00,48.15,48.17,48.09,48.12,57600.0,36.056,36.0709,36.011,36.0335,57600.0
2011-03-30 15:05:00,48.12,48.19,48.11,48.18,53000.0,36.0335,36.0859,36.026,36.0784,53000.0
2011-03-30 15:10:00,48.18,48.22,48.17,48.22,66800.0,36.0784,36.1084,36.0709,36.1084,66800.0
2011-03-30 15:15:00,48.22,48.34,48.22,48.32,124100.0,36.1084,36.1982,36.1084,36.1833,124100.0
2011-03-30 15:20:00,48.32,48.35,48.28,48.29,63300.0,36.1833,36.2057,36.1533,36.1608,63300.0
2011-03-30 15:25:00,48.29,48.31,48.28,48.3,80900.0,36.1608,36.1758,36.1533,36.1683,80900.0
2011-03-30 15:30:00,48.31,48.34,48.3,48.33,125700.0,36.1758,36.1982,36.1683,36.1907,125700.0
2011-03-30 15:35:00,48.32,48.33,48.24,48.26,51700.0,36.1833,36.1907,36.1234,36.1383,51700.0
2011-03-30 15:40:00,48.26,48.26,48.18,48.19,53500.0,36.1383,36.1383,36.0784,36.0859,53500.0
2011-03-30 15:45:00,48.19,48.19,48.02,48.04,114300.0,36.0859,36.0859,35.9586,35.9736,114300.0
2011-03-30 15:50:00,48.03,48.07,48.01,48.05,159000.0,35.9661,35.9961,35.9511,35.9811,159000.0
2011-03-30 15:55:00,48.06,48.06,47.98,48.0,253900.0,35.9886,35.9886,35.9287,35.9436,253900.0
2011-03-31 09:30:00,47.89,48.31,47.88,48.29,85300.0,35.8613,36.1758,35.8538,36.1608,85300.0
2011-03-31 09:35:00,48.29,48.64,48.28,48.55,167600.0,36.1608,36.4229,36.1533,36.3555,167600.0
2011-03-31 09:40:00,48.54,48.82,48.43,48.74,111900.0,36.348,36.5577,36.2656,36.4978,111900.0
2011-03-31 09:45:00,48.75,48.86,48.66,48.74,222600.0,36.5053,36.5876,36.4379,36.4978,222600.0
2011-03-31 09:50:00,48.74,48.76,48.45,48.47,65400.0,36.4978,36.5127,36.2806,36.2956,65400.0
2011-03-31 09:55:00,48.48,48.56,48.46,48.5,111900.0,36.3031,36.363,36.2881,36.318,111900.0
2011-03-31 10:00:00,48.5,48.55,48.34,48.34,74100.0,36.318,36.3555,36.1982,36.1982,74100.0
2011-03-31 10:05:00,48.34,48.39,48.19,48.39,55600.0,36.1982,36.2357,36.0859,36.2357,55600.0
2011-03-31 10:10:00,48.39,48.46,48.29,48.38,52300.0,36.2357,36.2881,36.1608,36.2282,52300.0
2011-03-31 10:15:00,48.38,48.47,48.36,48.38,45900.0,36.2282,36.2956,36.2132,36.2282,45900.0
2011-03-31 10:20:00,48.37,48.45,48.37,48.45,30900.0,36.2207,36.2806,36.2207,36.2806,30900.0
2011-03-31 10:25:00,48.44,48.45,48.41,48.44,23000.0,36.2731,36.2806,36.2507,36.2731,23000.0
2011-03-31 10:30:00,48.44,48.57,48.44,48.57,56100.0,36.2731,36.3705,36.2731,36.3705,56100.0
2011-03-31 10:35:00,48.56,48.58,48.51,48.51,89800.0,36.363,36.378,36.3255,36.3255,89800.0
2011-03-31 10:40:00,48.52,48.53,48.48,48.48,31500.0,36.333,36.3405,36.3031,36.3031,31500.0
2011-03-31 10:45:00,48.49,48.51,48.45,48.46,45800.0,36.3106,36.3255,36.2806,36.2881,45800.0
2011-03-31 10:50:00,48.45,48.45,48.27,48.28,33700.0,36.2806,36.2806,36.1458,36.1533,33700.0
2011-03-31 10:55:00,48.28,48.46,48.27,48.46,39700.0,36.1533,36.2881,36.1458,36.2881,39700.0
2011-03-31 11:00:00,48.45,48.5,48.45,48.45,49500.0,36.2806,36.318,36.2806,36.2806,49500.0
2011-03-31 11:05:00,48.45,48.46,48.3,48.3,45600.0,36.2806,36.2881,36.1683,36.1683,45600.0
2011-03-31 11:10:00,48.3,48.31,48.27,48.28,26700.0,36.1683,36.1758,36.1458,36.1533,26700.0
2011-03-31 11:15:00,48.29,48.36,48.27,48.32,20900.0,36.1608,36.2132,36.1458,36.1833,20900.0
2011-03-31 11:20:00,48.32,48.33,48.1,48.11,38500.0,36.1833,36.1907,36.0185,36.026,38500.0
2011-03-31 11:25:00,48.11,48.14,48.04,48.09,38100.0,36.026,36.0485,35.9736,36.011,38100.0
2011-03-31 11:30:00,48.11,48.24,48.1,48.16,44200.0,36.026,36.1234,36.0185,36.0634,44200.0
2011-03-31 11:35:00,48.16,48.22,48.11,48.18,33000.0,36.0634,36.1084,36.026,36.0784,33000.0
2011-03-31 11:40:00,48.19,48.19,48.0,48.04,51000.0,36.0859,36.0859,35.9436,35.9736,51000.0
2011-03-31 11:45:00,48.03,48.06,48.0,48.04,29900.0,35.9661,35.9886,35.9436,35.9736,29900.0
2011-03-31 11:50:00,48.05,48.09,48.03,48.05,20600.0,35.9811,36.011,35.9661,35.9811,20600.0
2011-03-31 11:55:00,48.05,48.05,48.0,48.01,54200.0,35.9811,35.9811,35.9436,35.9511,54200.0
2011-03-31 12:00:00,48.01,48.05,47.92,47.93,48200.0,35.9511,35.9811,35.8837,35.8912,48200.0
2011-03-31 12:05:00,47.93,48.02,47.92,47.98,191000.0,35.8912,35.9586,35.8837,35.9287,191000.0
2011-03-31 12:10:00,47.98,47.98,47.9,47.91,41800.0,35.9287,35.9287,35.8688,35.8762,41800.0
2011-03-31 12:15:00,47.9,48.01,47.9,47.97,170900.0,35.8688,35.9511,35.8688,35.9212,170900.0
2011-03-31 12:20:00,47.97,47.97,47.82,47.84,112500.0,35.9212,35.9212,35.8088,35.8238,112500.0
2011-03-31 12:25:00,47.83,47.91,47.82,47.84,70900.0,35.8163,35.8762,35.8088,35.8238,70900.0
2011-03-31 12:30:00,47.84,47.84,47.8,47.81,60100.0,35.8238,35.8238,35.7939,35.8014,60100.0
2011-03-31 12:35:00,47.8,47.81,47.61,47.61,77100.0,35.7939,35.8014,35.6516,35.6516,77100.0
2011-03-31 12:40:00,47.62,47.67,47.56,47.67,59300.0,35.6591,35.6965,35.6142,35.6965,59300.0
2011-03-31 12:45:00,47.69,47.73,47.67,47.67,63700.0,35.7115,35.7415,35.6965,35.6965,63700.0
2011-03-31 12:50:00,47.67,47.7,47.66,47.7,11200.0,35.6965,35.719,35.689,35.719,11200.0
2011-03-31 12:55:00,47.7,47.74,47.66,47.69,33100.0,35.719,35.7489,35.689,35.7115,33100.0
2011-03-31 13:00:00,47.68,47.77,47.68,47.76,35400.0,35.704,35.7714,35.704,35.7639,35400.0
2011-03-31 13:05:00,47.77,47.79,47.71,47.71,28900.0,35.7714,35.7864,35.7265,35.7265,28900.0
2011-03-31 13:10:00,47.7,47.72,47.69,47.72,40600.0,35.719,35.734,35.7115,35.734,40600.0
2011-03-31 13:15:00,47.71,47.73,47.7,47.72,21200.0,35.7265,35.7415,35.719,35.734,21200.0
2011-03-31 13:20:00,47.72,47.73,47.69,47.69,53300.0,35.734,35.7415,35.7115,35.7115,53300.0
2011-03-31 13:25:00,47.69,47.71,47.67,47.7,27900.0,35.7115,35.7265,35.6965,35.719,27900.0
2011-03-31 13:30:00,47.7,47.72,47.7,47.71,20100.0,35.719,35.734,35.719,35.7265,20100.0
2011-03-31 13:35:00,47.72,47.72,47.69,47.7,25200.0,35.734,35.734,35.7115,35.719,25200.0
2011-03-31 13:40:00,47.7,47.71,47.68,47.68,43300.0,35.719,35.7265,35.704,35.704,43300.0
2011-03-31 13:45:00,47.69,47.73,47.68,47.69,200600.0,35.7115,35.7415,35.704,35.7115,200600.0
2011-03-31 13:50:00,47.7,47.85,47.7,47.84,65800.0,35.719,35.8313,35.719,35.8238,65800.0
2011-03-31 13:55:00,47.84,47.86,47.82,47.85,34700.0,35.8238,35.8388,35.8088,35.8313,34700.0
2011-03-31 14:00:00,47.85,48.01,47.85,47.98,132500.0,35.8313,35.9511,35.8313,35.9287,132500.0
2011-03-31 14:05:00,47.97,48.02,47.89,48.01,146200.0,35.9212,35.9586,35.8613,35.9511,146200.0
2011-03-31 14:10:00,48.02,48.09,48.01,48.09,46300.0,35.9586,36.011,35.9511,36.011,46300.0
2011-03-31 14:15:00,48.08,48.18,48.08,48.11,89600.0,36.0035,36.0784,36.0035,36.026,89600.0
2011-03-31 14:20:00,48.1,48.18,48.1,48.18,27700.0,36.0185,36.0784,36.0185,36.0784,27700.0
2011-03-31 14:25:00,48.18,48.19,48.15,48.16,51600.0,36.0784,36.0859,36.056,36.0634,51600.0
2011-03-31 14:30:00,48.16,48.2,48.16,48.18,40500.0,36.0634,36.0934,36.0634,36.0784,40500.0
2011-03-31 14:35:00,48.19,48.2,48.18,48.18,47500.0,36.0859,36.0934,36.0784,36.0784,47500.0
2011-03-31 14:40:00,48.19,48.29,48.18,48.28,36600.0,36.0859,36.1608,36.0784,36.1533,36600.0
2011-03-31 14:45:00,48.28,48.37,48.27,48.32,100200.0,36.1533,36.2207,36.1458,36.1833,100200.0
2011-03-31 14:50:00,48.33,48.37,48.32,48.37,56600.0,36.1907,36.2207,36.1833,36.2207,56600.0
2011-03-31 14:55:00,48.36,48.44,48.35,48.4,193400.0,36.2132,36.2731,36.2057,36.2432,193400.0
2011-03-31 15:00:00,48.39,48.44,48.38,48.39,77000.0,36.2357,36.2731,36.2282,36.2357,77000.0
2011-03-31 15:05:00,48.38,48.39,48.33,48.34,65200.0,36.2282,36.2357,36.1907,36.1982,65200.0
2011-03-31 15:10:00,48.34,48.34,48.29,48.32,61400.0,36.1982,36.1982,36.1608,36.1833,61400.0
2011-03-31 15:15:00,48.32,48.41,48.31,48.38,71000.0,36.1833,36.2507,36.1758,36.2282,71000.0
2011-03-31 15:20:00,48.38,48.41,48.37,48.4,63200.0,36.2282,36.2507,36.2207,36.2432,63200.0
2011-03-31 15:25:00,48.39,48.4,48.28,48.32,86500.0,36.2357,36.2432,36.1533,36.1833,86500.0
2011-03-31 15:30:00,48.32,48.33,48.28,48.29,65100.0,36.1833,36.1907,36.1533,36.1608,65100.0
2011-03-31 15:35:00,48.29,48.32,48.27,48.31,83000.0,36.1608,36.1833,36.1458,36.1758,83000.0
2011-03-31 15:40:00,48.31,48.34,48.3,48.32,92400.0,36.1758,36.1982,36.1683,36.1833,92400.0
2011-03-31 15:45:00,48.31,48.31,48.24,48.28,129500.0,36.1758,36.1758,36.1234,36.1533,129500.0
2011-03-31 15:50:00,48.27,48.28,48.23,48.26,151000.0,36.1458,36.1533,36.1159,36.1383,151000.0
2011-03-31 15:55:00,48.25,48.27,48.14,48.19,229800.0,36.1308,36.1458,36.0485,36.0859,229800.0
2011-04-01 09:30:00,48.42,48.48,48.25,48.41,244700.0,36.2581,36.3031,36.1308,36.2507,244700.0
2011-04-01 09:35:00,48.4,48.48,48.17,48.36,417400.0,36.2432,36.3031,36.0709,36.2132,417400.0
2011-04-01 09:40:00,48.36,48.39,48.26,48.33,65000.0,36.2132,36.2357,36.1383,36.1907,65000.0
2011-04-01 09:45:00,48.33,48.39,48.2,48.24,64600.0,36.1907,36.2357,36.0934,36.1234,64600.0
2011-04-01 09:50:00,48.24,48.64,48.24,48.62,154500.0,36.1234,36.4229,36.1234,36.4079,154500.0
2011-04-01 09:55:00,48.62,48.67,48.43,48.46,95000.0,36.4079,36.4453,36.2656,36.2881,95000.0
2011-04-01 10:00:00,48.45,48.57,48.42,48.56,54700.0,36.2806,36.3705,36.2581,36.363,54700.0
2011-04-01 10:05:00,48.56,48.71,48.49,48.52,51900.0,36.363,36.4753,36.3106,36.333,51900.0
2011-04-01 10:10:00,48.52,48.64,48.52,48.59,43200.0,36.333,36.4229,36.333,36.3854,43200.0
2011-04-01 10:15:00,48.6,48.68,48.57,48.67,48000.0,36.3929,36.4528,36.3705,36.4453,48000.0
2011-04-01 10:20:00,48.67,48.74,48.66,48.73,54800.0,36.4453,36.4978,36.4379,36.4903,54800.0
2011-04-01 10:25:00,48.73,48.74,48.65,48.66,59100.0,36.4903,36.4978,36.4304,36.4379,59100.0
2011-04-01 10:30:00,48.67,48.74,48.66,48.73,93600.0,36.4453,36.4978,36.4379,36.4903,93600.0
2011-04-01 10:35:00,48.73,48.74,48.67,48.71,37000.0,36.4903,36.4978,36.4453,36.4753,37000.0
2011-04-01 10:40:00,48.71,48.74,48.66,48.66,65000.0,36.4753,36.4978,36.4379,36.4379,65000.0
2011-04-01 10:45:00,48.67,48.68,48.52,48.57,37100.0,36.4453,36.4528,36.333,36.3705,37100.0
2011-04-01 10:50:00,48.57,48.72,48.5,48.71,44400.0,36.3705,36.4828,36.318,36.4753,44400.0
2011-04-01 10:55:00,48.72,48.76,48.63,48.74,58700.0,36.4828,36.5127,36.4154,36.4978,58700.0
2011-04-01 11:00:00,48.74,48.74,48.68,48.71,25700.0,36.4978,36.4978,36.4528,36.4753,25700.0
2011-04-01 11:05:00,48.7,48.71,48.65,48.69,23700.0,36.4678,36.4753,36.4304,36.4603,23700.0
2011-04-01 11:10:00,48.69,48.81,48.69,48.8,38700.0,36.4603,36.5502,36.4603,36.5427,38700.0
2011-04-01 11:15:00,48.8,48.85,48.8,48.85,47200.0,36.5427,36.5801,36.5427,36.5801,47200.0
2011-04-01 11:20:00,48.85,48.97,48.81,48.82,83500.0,36.5801,36.67,36.5502,36.5577,83500.0
2011-04-01 11:25:00,48.82,48.83,48.76,48.82,161700.0,36.5577,36.5652,36.5127,36.5577,161700.0
2011-04-01 11:30:00,48.8,48.85,48.64,48.81,118500.0,36.5427,36.5801,36.4229,36.5502,118500.0
2011-04-01 11:35:00,48.81,48.83,48.73,48.8,47600.0,36.5502,36.5652,36.4903,36.5427,47600.0
2011-04-01 11:40:00,48.8,48.93,48.8,48.91,288700.0,36.5427,36.64,36.5427,36.6251,288700.0
2011-04-01 11:45:00,48.91,48.92,48.87,48.88,38700.0,36.6251,36.6326,36.5951,36.6026,38700.0
2011-04-01 11:50:00,48.88,48.92,48.86,48.86,27800.0,36.6026,36.6326,36.5876,36.5876,27800.0
2011-04-01 11:55:00,48.87,48.88,48.8,48.8,52500.0,36.5951,36.6026,36.5427,36.5427,52500.0
2011-04-01 12:00:00,48.81,48.81,48.71,48.75,181200.0,36.5502,36.5502,36.4753,36.5053,181200.0
2011-04-01 12:05:00,48.74,48.77,48.71,48.73,491700.0,36.4978,36.5202,36.4753,36.4903,491700.0
2011-04-01 12:10:00,48.72,48.76,48.71,48.74,28500.0,36.4828,36.5127,36.4753,36.4978,28500.0
2011-04-01 12:15:00,48.74,48.76,48.73,48.75,25100.0,36.4978,36.5127,36.4903,36.5053,25100.0
2011-04-01 12:20:00,48.75,48.76,48.73,48.74,23400.0,36.5053,36.5127,36.4903,36.4978,23400.0
2011-04-01 12:25:00,48.74,48.76,48.74,48.76,20900.0,36.4978,36.5127,36.4978,36.5127,20900.0
2011-04-01 12:30:00,48.75,48.77,48.73,48.75,23900.0,36.5053,36.5202,36.4903,36.5053,23900.0
2011-04-01 12:35:00,48.74,48.75,48.7,48.73,14600.0,36.4978,36.5053,36.4678,36.4903,14600.0
2011-04-01 12:40:00,48.74,48.75,48.7,48.7,192200.0,36.4978,36.5053,36.4678,36.4678,192200.0
2011-04-01 12:45:00,48.7,48.75,48.66,48.74,22800.0,36.4678,36.5053,36.4379,36.4978,22800.0
2011-04-01 12:50:00,48.74,48.78,48.72,48.73,57900.0,36.4978,36.5277,36.4828,36.4903,57900.0
2011-04-01 12:55:00,48.73,48.76,48.72,48.75,17900.0,36.4903,36.5127,36.4828,36.5053,17900.0
2011-04-01 13:00:00,48.75,48.75,48.69,48.69,23700.0,36.5053,36.5053,36.4603,36.4603,23700.0
2011-04-01 13:05:00,48.7,48.75,48.62,48.73,61300.0,36.4678,36.5053,36.4079,36.4903,61300.0
2011-04-01 13:10:00,48.73,48.78,48.71,48.76,52800.0,36.4903,36.5277,36.4753,36.5127,52800.0
2011-04-01 13:15:00,48.76,48.77,48.73,48.73,17900.0,36.5127,36.5202,36.4903,36.4903,17900.0
2011-04-01 13:20:00,48.73,48.75,48.7,48.75,29000.0,36.4903,36.5053,36.4678,36.5053,29000.0
2011-04-01 13:25:00,48.75,48.77,48.73,48.77,25700.0,36.5053,36.5202,36.4903,36.5202,25700.0
2011-04-01 13:30:00,48.76,48.79,48.75,48.76,79400.0,36.5127,36.5352,36.5053,36.5127,79400.0
2011-04-01 13:35:00,48.75,48.76,48.73,48.74,11600.0,36.5053,36.5127,36.4903,36.4978,11600.0
2011-04-01 13:40:00,48.73,48.74,48.73,48.74,42100.0,36.4903,36.4978,36.4903,36.4978,42100.0
2011-04-01 13:45:00,48.74,48.8,48.69,48.76,197900.0,36.4978,36.5427,36.4603,36.5127,197900.0
2011-04-01 13:50:00,48.76,48.77,48.72,48.72,68200.0,36.5127,36.5202,36.4828,36.4828,68200.0
2011-04-01 13:55:00,48.72,48.75,48.68,48.75,57500.0,36.4828,36.5053,36.4528,36.5053,57500.0
2011-04-01 14:00:00,48.75,48.76,48.7,48.71,35700.0,36.5053,36.5127,36.4678,36.4753,35700.0
2011-04-01 14:05:00,48.72,48.73,48.68,48.69,26300.0,36.4828,36.4903,36.4528,36.4603,26300.0
2011-04-01 14:10:00,48.69,48.73,48.69,48.7,32100.0,36.4603,36.4903,36.4603,36.4678,32100.0
2011-04-01 14:15:00,48.7,48.71,48.67,48.7,24200.0,36.4678,36.4753,36.4453,36.4678,24200.0
2011-04-01 14:20:00,48.71,48.71,48.7,48.7,21200.0,36.4753,36.4753,36.4678,36.4678,21200.0
2011-04-01 14:25:00,48.7,48.74,48.7,48.73,22600.0,36.4678,36.4978,36.4678,36.4903,22600.0
2011-04-01 14:30:00,48.73,48.75,48.71,48.75,54900.0,36.4903,36.5053,36.4753,36.5053,54900.0
2011-04-01 14:35:00,48.74,48.77,48.74,48.74,91600.0,36.4978,36.5202,36.4978,36.4978,91600.0
2011-04-01 14:40:00,48.74,48.76,48.73,48.74,87900.0,36.4978,36.5127,36.4903,36.4978,87900.0
2011-04-01 14:45:00,48.74,48.75,48.62,48.63,65700.0,36.4978,36.5053,36.4079,36.4154,65700.0
2011-04-01 14:50:00,48.63,48.66,48.57,48.59,68700.0,36.4154,36.4379,36.3705,36.3854,68700.0
2011-04-01 14:55:00,48.59,48.6,48.52,48.55,62600.0,36.3854,36.3929,36.333,36.3555,62600.0
2011-04-01 15:00:00,48.54,48.55,48.37,48.44,105100.0,36.348,36.3555,36.2207,36.2731,105100.0
2011-04-01 15:05:00,48.44,48.45,48.28,48.3,59400.0,36.2731,36.2806,36.1533,36.1683,59400.0
2011-04-01 15:10:00,48.3,48.31,48.13,48.14,67800.0,36.1683,36.1758,36.041,36.0485,67800.0
2011-04-01 15:15:00,48.15,48.19,48.05,48.05,98800.0,36.056,36.0859,35.9811,35.9811,98800.0
2011-04-01 15:20:00,48.05,48.07,48.0,48.02,86400.0,35.9811,35.9961,35.9436,35.9586,86400.0
2011-04-01 15:25:00,48.02,48.14,48.01,48.12,76800.0,35.9586,36.0485,35.9511,36.0335,76800.0
2011-04-01 15:30:00,48.12,48.2,48.12,48.17,58200.0,36.0335,36.0934,36.0335,36.0709,58200.0
2011-04-01 15:35:00,48.17,48.21,48.07,48.08,52800.0,36.0709,36.1009,35.9961,36.0035,52800.0
2011-04-01 15:40:00,48.09,48.17,48.09,48.15,71000.0,36.011,36.0709,36.011,36.056,71000.0
2011-04-01 15:45:00,48.16,48.23,48.11,48.12,95100.0,36.0634,36.1159,36.026,36.0335,95100.0
2011-04-01 15:50:00,48.13,48.16,48.06,48.11,136500.0,36.041,36.0634,35.9886,36.026,136500.0
2011-04-01 15:55:00,48.12,48.19,48.09,48.19,259000.0,36.0335,36.0859,36.011,36.0859,259000.0
2011-04-04 09:30:00,48.38,48.38,47.92,48.0,151200.0,36.2282,36.2282,35.8837,35.9436,151200.0
2011-04-04 09:35:00,48.0,48.22,47.98,48.01,86500.0,35.9436,36.1084,35.9287,35.9511,86500.0
2011-04-04 09:40:00,48.01,48.03,47.67,47.7,133100.0,35.9511,35.9661,35.6965,35.719,133100.0
2011-04-04 09:45:00,47.71,47.71,47.51,47.6,126100.0,35.7265,35.7265,35.5767,35.6441,126100.0
2011-04-04 09:50:00,47.58,47.6,47.18,47.31,217300.0,35.6291,35.6441,35.3296,35.4269,217300.0
2011-04-04 09:55:00,47.3,47.32,47.09,47.13,127700.0,35.4195,35.4344,35.2622,35.2922,127700.0
2011-04-04 10:00:00,47.13,47.22,47.01,47.13,188200.0,35.2922,35.3596,35.2023,35.2922,188200.0
2011-04-04 10:05:00,47.12,47.16,46.89,46.95,202700.0,35.2847,35.3146,35.1124,35.1574,202700.0
2011-04-04 10:10:00,46.95,47.15,46.94,47.1,112300.0,35.1574,35.3071,35.1499,35.2697,112300.0
2011-04-04 10:15:00,47.12,47.13,46.97,46.97,79900.0,35.2847,35.2922,35.1723,35.1723,79900.0
2011-04-04 10:20:00,46.97,46.98,46.76,46.82,211400.0,35.1723,35.1798,35.0151,35.06,211400.0
2011-04-04 10:25:00,46.82,46.83,46.7,46.73,103700.0,35.06,35.0675,34.9702,34.9926,103700.0
2011-04-04 10:30:00,46.73,46.83,46.68,46.81,103800.0,34.9926,35.0675,34.9552,35.0525,103800.0
2011-04-04 10:35:00,46.82,46.85,46.62,46.7,195300.0,35.06,35.0825,34.9103,34.9702,195300.0
2011-04-04 10:40:00,46.7,46.77,46.56,46.57,138100.0,34.9702,35.0226,34.8653,34.8728,138100.0
2011-04-04 10:45:00,46.57,46.57,46.34,46.5,305800.0,34.8728,34.8728,34.7006,34.8204,305800.0
2011-04-04 10:50:00,46.5,46.51,46.34,46.41,178800.0,34.8204,34.8279,34.7006,34.753,178800.0
2011-04-04 10:55:00,46.42,46.42,46.19,46.2,157100.0,34.7605,34.7605,34.5883,34.5957,157100.0
2011-04-04 11:00:00,46.21,46.29,46.13,46.27,266800.0,34.6032,34.6631,34.5433,34.6482,266800.0
2011-04-04 11:05:00,46.28,46.41,46.25,46.34,223100.0,34.6557,34.753,34.6332,34.7006,223100.0
2011-04-04 11:10:00,46.33,46.36,46.28,46.32,177600.0,34.6931,34.7156,34.6557,34.6856,177600.0
2011-04-04 11:15:00,46.32,46.36,46.3,46.33,85300.0,34.6856,34.7156,34.6706,34.6931,85300.0
2011-04-04 11:20:00,46.33,46.35,46.26,46.29,162700.0,34.6931,34.7081,34.6407,34.6631,162700.0
2011-04-04 11:25:00,46.31,46.44,46.17,46.33,164800.0,34.6781,34.7755,34.5733,34.6931,164800.0
2011-04-04 11:30:00,46.35,46.43,46.23,46.24,107800.0,34.7081,34.768,34.6182,34.6257,107800.0
2011-04-04 11:35:00,46.23,46.29,46.2,46.23,73300.0,34.6182,34.6631,34.5957,34.6182,73300.0
2011-04-04 11:40:00,46.24,46.32,46.2,46.22,108600.0,34.6257,34.6856,34.5957,34.6107,108600.0
2011-04-04 11:45:00,46.21,46.26,46.12,46.25,98900.0,34.6032,34.6407,34.5358,34.6332,98900.0
2011-04-04 11:50:00,46.24,46.25,46.15,46.16,74900.0,34.6257,34.6332,34.5583,34.5658,74900.0
2011-04-04 11:55:00,46.17,46.19,46.11,46.13,247300.0,34.5733,34.5883,34.5284,34.5433,247300.0
2011-04-04 12:00:00,46.13,46.23,46.13,46.16,180300.0,34.5433,34.6182,34.5433,34.5658,180300.0
2011-04-04 12:05:00,46.15,46.22,46.14,46.17,176000.0,34.5583,34.6107,34.5508,34.5733,176000.0
2011-04-04 12:10:00,46.15,46.18,46.12,46.16,114500.0,34.5583,34.5808,34.5358,34.5658,114500.0
2011-04-04 12:15:00,46.15,46.18,46.14,46.15,54300.0,34.5583,34.5808,34.5508,34.5583,54300.0
2011-04-04 12:20:00,46.15,46.23,46.14,46.2,142900.0,34.5583,34.6182,34.5508,34.5957,142900.0
2011-04-04 12:25:00,46.2,46.26,46.2,46.2,87000.0,34.5957,34.6407,34.5957,34.5957,87000.0
2011-04-04 12:30:00,46.2,46.22,46.16,46.2,65400.0,34.5957,34.6107,34.5658,34.5957,65400.0
2011-04-04 12:35:00,46.21,46.32,46.2,46.29,95400.0,34.6032,34.6856,34.5957,34.6631,95400.0
2011-04-04 12:40:00,46.31,46.44,46.31,46.43,111700.0,34.6781,34.7755,34.6781,34.768,111700.0
2011-04-04 12:45:00,46.42,46.48,46.32,46.34,81700.0,34.7605,34.8054,34.6856,34.7006,81700.0
2011-04-04 12:50:00,46.34,46.35,46.26,46.27,114900.0,34.7006,34.7081,34.6407,34.6482,114900.0
2011-04-04 12:55:00,46.27,46.33,46.26,46.3,66400.0,34.6482,34.6931,34.6407,34.6706,66400.0
2011-04-04 13:00:00,46.31,46.38,46.31,46.38,89400.0,34.6781,34.7305,34.6781,34.7305,89400.0
2011-04-04 13:05:00,46.38,46.49,46.37,46.47,70700.0,34.7305,34.8129,34.723,34.7979,70700.0
2011-04-04 13:10:00,46.47,46.49,46.39,46.4,57800.0,34.7979,34.8129,34.738,34.7455,57800.0
2011-04-04 13:15:00,46.41,46.41,46.29,46.31,77700.0,34.753,34.753,34.6631,34.6781,77700.0
2011-04-04 13:20:00,46.3,46.33,46.22,46.22,184600.0,34.6706,34.6931,34.6107,34.6107,184600.0
2011-04-04 13:25:00,46.22,46.24,46.11,46.13,123500.0,34.6107,34.6257,34.5284,34.5433,123500.0
2011-04-04 13:30:00,46.14,46.14,45.97,46.12,248400.0,34.5508,34.5508,34.4235,34.5358,248400.0
2011-04-04 13:35:00,46.11,46.21,46.08,46.2,56400.0,34.5284,34.6032,34.5059,34.5957,56400.0
2011-04-04 13:40:00,46.2,46.25,46.15,46.17,65000.0,34.5957,34.6332,34.5583,34.5733,65000.0
2011-04-04 13:45:00,46.18,46.18,46.03,46.08,63900.0,34.5808,34.5808,34.4684,34.5059,63900.0
2011-04-04 13:50:00,46.07,46.1,46.0,46.08,72100.0,34.4984,34.5209,34.446,34.5059,72100.0
2011-04-04 13:55:00,46.09,46.1,45.83,46.0,143500.0,34.5134,34.5209,34.3187,34.446,143500.0
2011-04-04 14:00:00,46.0,46.03,45.89,45.91,118300.0,34.446,34.4684,34.3636,34.3786,118300.0
2011-04-04 14:05:00,45.91,45.94,45.82,45.82,142400.0,34.3786,34.4011,34.3112,34.3112,142400.0
2011-04-04 14:10:00,45.82,45.83,45.66,45.75,173000.0,34.3112,34.3187,34.1914,34.2588,173000.0
2011-04-04 14:15:00,45.75,45.76,45.57,45.57,115400.0,34.2588,34.2663,34.124,34.124,115400.0
2011-04-04 14:20:00,45.57,45.62,45.46,45.5,155900.0,34.124,34.1614,34.0416,34.0716,155900.0
2011-04-04 14:25:00,45.5,45.51,45.4,45.46,146300.0,34.0716,34.0791,33.9967,34.0416,146300.0
2011-04-04 14:30:00,45.45,45.59,45.43,45.58,179200.0,34.0341,34.139,34.0192,34.1315,179200.0
2011-04-04 14:35:00,45.58,45.67,45.58,45.67,131000.0,34.1315,34.1989,34.1315,34.1989,131000.0
2011-04-04 14:40:00,45.66,45.81,45.66,45.81,107600.0,34.1914,34.3037,34.1914,34.3037,107600.0
2011-04-04 14:45:00,45.81,45.85,45.75,45.78,138600.0,34.3037,34.3337,34.2588,34.2812,138600.0
2011-04-04 14:50:00,45.79,45.82,45.75,45.77,74600.0,34.2887,34.3112,34.2588,34.2738,74600.0
2011-04-04 14:55:00,45.78,45.83,45.66,45.67,76700.0,34.2812,34.3187,34.1914,34.1989,76700.0
2011-04-04 15:00:00,45.67,45.69,45.57,45.64,157500.0,34.1989,34.2138,34.124,34.1764,157500.0
2011-04-04 15:05:00,45.63,45.64,45.48,45.52,170000.0,34.1689,34.1764,34.0566,34.0865,170000.0
2011-04-04 15:10:00,45.52,45.58,45.5,45.57,156800.0,34.0865,34.1315,34.0716,34.124,156800.0
2011-04-04 15:15:00,45.56,45.68,45.56,45.61,92000.0,34.1165,34.2064,34.1165,34.1539,92000.0
2011-04-04 15:20:00,45.62,45.72,45.61,45.71,111600.0,34.1614,34.2363,34.1539,34.2288,111600.0
2011-04-04 15:25:00,45.7,45.85,45.68,45.84,95700.0,34.2213,34.3337,34.2064,34.3262,95700.0
2011-04-04 15:30:00,45.84,45.85,45.65,45.65,115300.0,34.3262,34.3337,34.1839,34.1839,115300.0
2011-04-04 15:35:00,45.65,45.67,45.56,45.66,209700.0,34.1839,34.1989,34.1165,34.1914,209700.0
2011-04-04 15:40:00,45.66,45.73,45.6,45.63,193000.0,34.1914,34.2438,34.1465,34.1689,193000.0
2011-04-04 15:45:00,45.62,45.65,45.6,45.6,187200.0,34.1614,34.1839,34.1465,34.1465,187200.0
2011-04-04 15:50:00,45.6,45.65,45.58,45.59,235200.0,34.1465,34.1839,34.1315,34.139,235200.0
2011-04-04 15:55:00,45.58,45.7,45.58,45.7,384900.0,34.1315,34.2213,34.1315,34.2213,384900.0
2011-04-05 09:30:00,45.93,46.05,45.73,45.75,276300.0,34.3936,34.4834,34.2438,34.2588,276300.0
2011-04-05 09:35:00,45.75,45.81,45.68,45.8,223200.0,34.2588,34.3037,34.2064,34.2962,223200.0
2011-04-05 09:40:00,45.8,46.37,45.79,46.14,279000.0,34.2962,34.723,34.2887,34.5508,279000.0
2011-04-05 09:45:00,46.12,46.36,46.1,46.21,180700.0,34.5358,34.7156,34.5209,34.6032,180700.0
2011-04-05 09:50:00,46.2,46.32,46.2,46.22,77200.0,34.5957,34.6856,34.5957,34.6107,77200.0
2011-04-05 09:55:00,46.21,46.22,46.15,46.22,101200.0,34.6032,34.6107,34.5583,34.6107,101200.0
2011-04-05 10:00:00,46.19,46.2,46.0,46.05,124000.0,34.5883,34.5957,34.446,34.4834,124000.0
2011-04-05 10:05:00,46.06,46.09,45.64,45.71,134500.0,34.4909,34.5134,34.1764,34.2288,134500.0
2011-04-05 10:10:00,45.73,45.92,45.56,45.61,87800.0,34.2438,34.3861,34.1165,34.1539,87800.0
2011-04-05 10:15:00,45.59,45.88,45.57,45.79,80600.0,34.139,34.3561,34.124,34.2887,80600.0
2011-04-05 10:20:00,45.78,45.92,45.73,45.9,78600.0,34.2812,34.3861,34.2438,34.3711,78600.0
2011-04-05 10:25:00,45.89,46.03,45.87,45.96,80900.0,34.3636,34.4684,34.3486,34.416,80900.0
2011-04-05 10:30:00,45.96,46.02,45.94,46.01,35600.0,34.416,34.461,34.4011,34.4535,35600.0
2011-04-05 10:35:00,46.01,46.1,46.01,46.08,105900.0,34.4535,34.5209,34.4535,34.5059,105900.0
2011-04-05 10:40:00,46.08,46.12,46.07,46.08,73500.0,34.5059,34.5358,34.4984,34.5059,73500.0
2011-04-05 10:45:00,46.09,46.12,45.98,46.07,63300.0,34.5134,34.5358,34.431,34.4984,63300.0
2011-04-05 10:50:00,46.05,46.08,46.04,46.07,47700.0,34.4834,34.5059,34.4759,34.4984,47700.0
2011-04-05 10:55:00,46.06,46.08,46.04,46.07,79400.0,34.4909,34.5059,34.4759,34.4984,79400.0
2011-04-05 11:00:00,46.07,46.15,46.05,46.06,76800.0,34.4984,34.5583,34.4834,34.4909,76800.0
2011-04-05 11:05:00,46.07,46.08,45.98,46.02,71400.0,34.4984,34.5059,34.431,34.461,71400.0
2011-04-05 11:10:00,46.02,46.04,45.95,46.02,64800.0,34.461,34.4759,34.4085,34.461,64800.0
2011-04-05 11:15:00,46.01,46.04,45.99,46.0,117600.0,34.4535,34.4759,34.4385,34.446,117600.0
2011-04-05 11:20:00,46.01,46.06,46.0,46.01,156100.0,34.4535,34.4909,34.446,34.4535,156100.0
2011-04-05 11:25:00,46.02,46.13,45.98,46.13,109700.0,34.461,34.5433,34.431,34.5433,109700.0
2011-04-05 11:30:00,46.13,46.13,46.01,46.04,96500.0,34.5433,34.5433,34.4535,34.4759,96500.0
2011-04-05 11:35:00,46.05,46.08,46.04,46.07,57400.0,34.4834,34.5059,34.4759,34.4984,57400.0
2011-04-05 11:40:00,46.07,46.08,46.04,46.07,36500.0,34.4984,34.5059,34.4759,34.4984,36500.0
2011-04-05 11:45:00,46.07,46.08,46.04,46.06,30300.0,34.4984,34.5059,34.4759,34.4909,30300.0
2011-04-05 11:50:00,46.05,46.07,46.04,46.07,26700.0,34.4834,34.4984,34.4759,34.4984,26700.0
2011-04-05 11:55:00,46.07,46.14,46.05,46.14,61900.0,34.4984,34.5508,34.4834,34.5508,61900.0
2011-04-05 12:00:00,46.14,46.14,46.06,46.08,96000.0,34.5508,34.5508,34.4909,34.5059,96000.0
2011-04-05 12:05:00,46.07,46.07,46.01,46.03,43100.0,34.4984,34.4984,34.4535,34.4684,43100.0
2011-04-05 12:10:00,46.04,46.04,45.92,45.95,38500.0,34.4759,34.4759,34.3861,34.4085,38500.0
2011-04-05 12:15:00,45.96,45.97,45.92,45.94,14800.0,34.416,34.4235,34.3861,34.4011,14800.0
2011-04-05 12:20:00,45.93,45.96,45.93,45.96,33900.0,34.3936,34.416,34.3936,34.416,33900.0
2011-04-05 12:25:00,45.96,46.0,45.91,46.0,16400.0,34.416,34.446,34.3786,34.446,16400.0
2011-04-05 12:30:00,46.0,46.01,45.95,46.0,84600.0,34.446,34.4535,34.4085,34.446,84600.0
2011-04-05 12:35:00,46.0,46.05,45.96,45.98,72600.0,34.446,34.4834,34.416,34.431,72600.0
2011-04-05 12:40:00,45.97,45.99,45.93,45.96,19300.0,34.4235,34.4385,34.3936,34.416,19300.0
2011-04-05 12:45:00,45.95,46.01,45.91,45.98,46800.0,34.4085,34.4535,34.3786,34.431,46800.0
2011-04-05 12:50:00,45.98,46.0,45.94,45.98,16100.0,34.431,34.446,34.4011,34.431,16100.0
2011-04-05 12:55:00,45.98,46.01,45.96,45.99,37200.0,34.431,34.4535,34.416,34.4385,37200.0
2011-04-05 13:00:00,45.99,46.01,45.96,45.98,35400.0,34.4385,34.4535,34.416,34.431,35400.0
2011-04-05 13:05:00,45.98,45.99,45.91,45.93,28400.0,34.431,34.4385,34.3786,34.3936,28400.0
2011-04-05 13:10:00,45.93,45.97,45.81,45.81,65900.0,34.3936,34.4235,34.3037,34.3037,65900.0
2011-04-05 13:15:00,45.81,45.82,45.74,45.75,101100.0,34.3037,34.3112,34.2513,34.2588,101100.0
2011-04-05 13:20:00,45.75,45.76,45.67,45.67,61900.0,34.2588,34.2663,34.1989,34.1989,61900.0
2011-04-05 13:25:00,45.67,45.7,45.6,45.64,64600.0,34.1989,34.2213,34.1465,34.1764,64600.0
2011-04-05 13:30:00,45.62,45.75,45.62,45.75,62100.0,34.1614,34.2588,34.1614,34.2588,62100.0
2011-04-05 13:35:00,45.75,45.88,45.74,45.87,48900.0,34.2588,34.3561,34.2513,34.3486,48900.0
2011-04-05 13:40:00,45.87,45.93,45.86,45.91,32900.0,34.3486,34.3936,34.3411,34.3786,32900.0
2011-04-05 13:45:00,45.91,45.96,45.87,45.96,56800.0,34.3786,34.416,34.3486,34.416,56800.0
2011-04-05 13:50:00,45.95,46.02,45.95,46.01,40000.0,34.4085,34.461,34.4085,34.4535,40000.0
2011-04-05 13:55:00,46.02,46.1,46.01,46.09,35700.0,34.461,34.5209,34.4535,34.5134,35700.0
2011-04-05 14:00:00,46.08,46.29,46.08,46.2,208900.0,34.5059,34.6631,34.5059,34.5957,208900.0
2011-04-05 14:05:00,46.2,46.22,46.13,46.21,160700.0,34.5957,34.6107,34.5433,34.6032,160700.0
2011-04-05 14:10:00,46.2,46.23,46.13,46.14,187400.0,34.5957,34.6182,34.5433,34.5508,187400.0
2011-04-05 14:15:00,46.16,46.21,46.15,46.18,63200.0,34.5658,34.6032,34.5583,34.5808,63200.0
2011-04-05 14:20:00,46.18,46.21,46.14,46.18,97600.0,34.5808,34.6032,34.5508,34.5808,97600.0
2011-04-05 14:25:00,46.19,46.19,46.08,46.15,84500.0,34.5883,34.5883,34.5059,34.5583,84500.0
2011-04-05 14:30:00,46.15,46.15,46.03,46.04,45800.0,34.5583,34.5583,34.4684,34.4759,45800.0
2011-04-05 14:35:00,46.04,46.09,46.01,46.01,109000.0,34.4759,34.5134,34.4535,34.4535,109000.0
2011-04-05 14:40:00,46.02,46.02,45.87,45.87,176800.0,34.461,34.461,34.3486,34.3486,176800.0
2011-04-05 14:45:00,45.88,45.94,45.83,45.92,68100.0,34.3561,34.4011,34.3187,34.3861,68100.0
2011-04-05 14:50:00,45.92,45.93,45.86,45.88,40200.0,34.3861,34.3936,34.3411,34.3561,40200.0
2011-04-05 14:55:00,45.89,45.9,45.82,45.86,42300.0,34.3636,34.3711,34.3112,34.3411,42300.0
2011-04-05 15:00:00,45.86,45.94,45.86,45.89,58000.0,34.3411,34.4011,34.3411,34.3636,58000.0
2011-04-05 15:05:00,45.89,45.98,45.89,45.96,107500.0,34.3636,34.431,34.3636,34.416,107500.0
2011-04-05 15:10:00,45.95,46.0,45.79,45.8,119400.0,34.4085,34.446,34.2887,34.2962,119400.0
2011-04-05 15:15:00,45.8,45.87,45.79,45.87,41900.0,34.2962,34.3486,34.2887,34.3486,41900.0
2011-04-05 15:20:00,45.87,46.0,45.86,45.99,70600.0,34.3486,34.446,34.3411,34.4385,70600.0
2011-04-05 15:25:00,45.99,46.04,45.98,45.99,60200.0,34.4385,34.4759,34.431,34.4385,60200.0
2011-04-05 15:30:00,45.99,46.0,45.92,45.93,73800.0,34.4385,34.446,34.3861,34.3936,73800.0
2011-04-05 15:35:00,45.92,45.98,45.92,45.97,52800.0,34.3861,34.431,34.3861,34.4235,52800.0
2011-04-05 15:40:00,45.97,45.98,45.95,45.95,66600.0,34.4235,34.431,34.4085,34.4085,66600.0
2011-04-05 15:45:00,45.96,45.98,45.93,45.97,77500.0,34.416,34.431,34.3936,34.4235,77500.0
2011-04-05 15:50:00,45.98,46.03,45.93,45.95,144800.0,34.431,34.4684,34.3936,34.4085,144800.0
2011-04-05 15:55:00,45.96,46.06,45.95,46.05,277900.0,34.416,34.4909,34.4085,34.4834,277900.0
2011-04-06 09:30:00,46.3,46.3,46.15,46.18,166100.0,34.6706,34.6706,34.5583,34.5808,166100.0
2011-04-06 09:35:00,46.17,46.35,46.17,46.35,153900.0,34.5733,34.7081,34.5733,34.7081,153900.0
2011-04-06 09:40:00,46.34,46.64,46.34,46.63,173700.0,34.7006,34.9252,34.7006,34.9177,173700.0
2011-04-06 09:45:00,46.65,46.8,46.53,46.72,139000.0,34.9327,35.045,34.8429,34.9851,139000.0
2011-04-06 09:50:00,46.72,46.74,46.55,46.59,61300.0,34.9851,35.0001,34.8578,34.8878,61300.0
2011-04-06 09:55:00,46.58,46.62,46.32,46.53,71600.0,34.8803,34.9103,34.6856,34.8429,71600.0
2011-04-06 10:00:00,46.51,46.59,46.47,46.57,48500.0,34.8279,34.8878,34.7979,34.8728,48500.0
2011-04-06 10:05:00,46.57,46.75,46.56,46.58,66900.0,34.8728,35.0076,34.8653,34.8803,66900.0
2011-04-06 10:10:00,46.58,46.58,46.33,46.34,47600.0,34.8803,34.8803,34.6931,34.7006,47600.0
2011-04-06 10:15:00,46.35,46.38,46.25,46.36,77200.0,34.7081,34.7305,34.6332,34.7156,77200.0
2011-04-06 10:20:00,46.37,46.5,46.35,46.44,45500.0,34.723,34.8204,34.7081,34.7755,45500.0
2011-04-06 10:25:00,46.44,46.55,46.44,46.53,73700.0,34.7755,34.8578,34.7755,34.8429,73700.0
2011-04-06 10:30:00,46.52,46.63,46.5,46.58,69300.0,34.8354,34.9177,34.8204,34.8803,69300.0
2011-04-06 10:35:00,46.58,46.6,46.49,46.6,161600.0,34.8803,34.8953,34.8129,34.8953,161600.0
2011-04-06 10:40:00,46.6,46.65,46.53,46.62,120900.0,34.8953,34.9327,34.8429,34.9103,120900.0
2011-04-06 10:45:00,46.62,46.63,46.57,46.57,80900.0,34.9103,34.9177,34.8728,34.8728,80900.0
2011-04-06 10:50:00,46.56,46.65,46.55,46.65,104800.0,34.8653,34.9327,34.8578,34.9327,104800.0
2011-04-06 10:55:00,46.64,46.67,46.59,46.66,77300.0,34.9252,34.9477,34.8878,34.9402,77300.0
2011-04-06 11:00:00,46.66,46.68,46.6,46.67,128300.0,34.9402,34.9552,34.8953,34.9477,128300.0
2011-04-06 11:05:00,46.67,46.72,46.57,46.57,115900.0,34.9477,34.9851,34.8728,34.8728,115900.0
2011-04-06 11:10:00,46.56,46.56,46.35,46.42,153500.0,34.8653,34.8653,34.7081,34.7605,153500.0
2011-04-06 11:15:00,46.42,46.48,46.39,46.45,82600.0,34.7605,34.8054,34.738,34.783,82600.0
2011-04-06 11:20:00,46.45,46.52,46.43,46.51,39900.0,34.783,34.8354,34.768,34.8279,39900.0
2011-04-06 11:25:00,46.51,46.55,46.47,46.55,47600.0,34.8279,34.8578,34.7979,34.8578,47600.0
2011-04-06 11:30:00,46.55,46.55,46.48,46.5,38500.0,34.8578,34.8578,34.8054,34.8204,38500.0
2011-04-06 11:35:00,46.5,46.52,46.47,46.5,56600.0,34.8204,34.8354,34.7979,34.8204,56600.0
2011-04-06 11:40:00,46.5,46.53,46.49,46.5,31200.0,34.8204,34.8429,34.8129,34.8204,31200.0
2011-04-06 11:45:00,46.5,46.52,46.49,46.51,71800.0,34.8204,34.8354,34.8129,34.8279,71800.0
2011-04-06 11:50:00,46.51,46.52,46.42,46.44,43600.0,34.8279,34.8354,34.7605,34.7755,43600.0
2011-04-06 11:55:00,46.43,46.44,46.19,46.2,58000.0,34.768,34.7755,34.5883,34.5957,58000.0
2011-04-06 12:00:00,46.2,46.34,46.16,46.21,104000.0,34.5957,34.7006,34.5658,34.6032,104000.0
2011-04-06 12:05:00,46.19,46.38,46.19,46.3,51700.0,34.5883,34.7305,34.5883,34.6706,51700.0
2011-04-06 12:10:00,46.3,46.37,46.3,46.35,37900.0,34.6706,34.723,34.6706,34.7081,37900.0
2011-04-06 12:15:00,46.34,46.38,46.34,46.38,32000.0,34.7006,34.7305,34.7006,34.7305,32000.0
2011-04-06 12:20:00,46.38,46.44,46.37,46.43,20700.0,34.7305,34.7755,34.723,34.768,20700.0
2011-04-06 12:25:00,46.42,46.48,46.39,46.46,42000.0,34.7605,34.8054,34.738,34.7904,42000.0
2011-04-06 12:30:00,46.46,46.48,46.43,46.47,25000.0,34.7904,34.8054,34.768,34.7979,25000.0
2011-04-06 12:35:00,46.46,46.49,46.46,46.48,19800.0,34.7904,34.8129,34.7904,34.8054,19800.0
2011-04-06 12:40:00,46.47,46.51,46.46,46.47,56900.0,34.7979,34.8279,34.7904,34.7979,56900.0
2011-04-06 12:45:00,46.47,46.47,46.42,46.43,18700.0,34.7979,34.7979,34.7605,34.768,18700.0
2011-04-06 12:50:00,46.43,46.43,46.34,46.34,124000.0,34.768,34.768,34.7006,34.7006,124000.0
2011-04-06 12:55:00,46.34,46.35,46.29,46.35,47900.0,34.7006,34.7081,34.6631,34.7081,47900.0
2011-04-06 13:00:00,46.34,46.37,46.3,46.3,37200.0,34.7006,34.723,34.6706,34.6706,37200.0
2011-04-06 13:05:00,46.3,46.35,46.2,46.21,76900.0,34.6706,34.7081,34.5957,34.6032,76900.0
2011-04-06 13:10:00,46.22,46.35,46.22,46.34,44200.0,34.6107,34.7081,34.6107,34.7006,44200.0
2011-04-06 13:15:00,46.35,46.46,46.34,46.4,87900.0,34.7081,34.7904,34.7006,34.7455,87900.0
2011-04-06 13:20:00,46.4,46.43,46.39,46.4,27600.0,34.7455,34.768,34.738,34.7455,27600.0
2011-04-06 13:25:00,46.4,46.41,46.39,46.4,14100.0,34.7455,34.753,34.738,34.7455,14100.0
2011-04-06 13:30:00,46.39,46.51,46.39,46.51,35400.0,34.738,34.8279,34.738,34.8279,35400.0
2011-04-06 13:35:00,46.51,46.58,46.5,46.5,40300.0,34.8279,34.8803,34.8204,34.8204,40300.0
2011-04-06 13:40:00,46.51,46.54,46.5,46.54,31600.0,34.8279,34.8503,34.8204,34.8503,31600.0
2011-04-06 13:45:00,46.53,46.55,46.41,46.42,60200.0,34.8429,34.8578,34.753,34.7605,60200.0
2011-04-06 13:50:00,46.42,46.51,46.4,46.51,59200.0,34.7605,34.8279,34.7455,34.8279,59200.0
2011-04-06 13:55:00,46.5,46.5,46.44,46.45,29100.0,34.8204,34.8204,34.7755,34.783,29100.0
2011-04-06 14:00:00,46.46,46.48,46.44,46.44,24000.0,34.7904,34.8054,34.7755,34.7755,24000.0
2011-04-06 14:05:00,46.44,46.49,46.4,46.49,54300.0,34.7755,34.8129,34.7455,34.8129,54300.0
2011-04-06 14:10:00,46.48,46.56,46.45,46.55,22700.0,34.8054,34.8653,34.783,34.8578,22700.0
2011-04-06 14:15:00,46.55,46.56,46.49,46.55,55000.0,34.8578,34.8653,34.8129,34.8578,55000.0
2011-04-06 14:20:00,46.54,46.62,46.54,46.62,54300.0,34.8503,34.9103,34.8503,34.9103,54300.0
2011-04-06 14:25:00,46.61,46.65,46.59,46.62,36700.0,34.9028,34.9327,34.8878,34.9103,36700.0
2011-04-06 14:30:00,46.62,46.67,46.61,46.62,49100.0,34.9103,34.9477,34.9028,34.9103,49100.0
2011-04-06 14:35:00,46.63,46.74,46.63,46.74,98800.0,34.9177,35.0001,34.9177,35.0001,98800.0
2011-04-06 14:40:00,46.73,46.85,46.73,46.78,86200.0,34.9926,35.0825,34.9926,35.0301,86200.0
2011-04-06 14:45:00,46.78,46.9,46.77,46.88,109200.0,35.0301,35.1199,35.0226,35.1049,109200.0
2011-04-06 14:50:00,46.88,46.92,46.87,46.89,56200.0,35.1049,35.1349,35.0975,35.1124,56200.0
2011-04-06 14:55:00,46.89,46.96,46.85,46.85,80400.0,35.1124,35.1649,35.0825,35.0825,80400.0
2011-04-06 15:00:00,46.85,46.85,46.79,46.79,96100.0,35.0825,35.0825,35.0376,35.0376,96100.0
2011-04-06 15:05:00,46.8,46.83,46.72,46.73,116800.0,35.045,35.0675,34.9851,34.9926,116800.0
2011-04-06 15:10:00,46.73,46.73,46.66,46.71,96100.0,34.9926,34.9926,34.9402,34.9776,96100.0
2011-04-06 15:15:00,46.7,46.72,46.63,46.64,111400.0,34.9702,34.9851,34.9177,34.9252,111400.0
2011-04-06 15:20:00,46.64,46.65,46.53,46.53,67800.0,34.9252,34.9327,34.8429,34.8429,67800.0
2011-04-06 15:25:00,46.53,46.59,46.53,46.58,89800.0,34.8429,34.8878,34.8429,34.8803,89800.0
2011-04-06 15:30:00,46.58,46.6,46.57,46.59,40400.0,34.8803,34.8953,34.8728,34.8878,40400.0
2011-04-06 15:35:00,46.59,46.64,46.56,46.64,74700.0,34.8878,34.9252,34.8653,34.9252,74700.0
2011-04-06 15:40:00,46.64,46.69,46.61,46.65,91700.0,34.9252,34.9627,34.9028,34.9327,91700.0
2011-04-06 15:45:00,46.65,46.71,46.63,46.71,81400.0,34.9327,34.9776,34.9177,34.9776,81400.0
2011-04-06 15:50:00,46.7,46.76,46.69,46.76,163100.0,34.9702,35.0151,34.9627,35.0151,163100.0
2011-04-06 15:55:00,46.76,46.78,46.69,46.7,220100.0,35.0151,35.0301,34.9627,34.9702,220100.0
2011-04-07 09:30:00,46.57,46.67,46.32,46.61,132700.0,34.8728,34.9477,34.6856,34.9028,132700.0
2011-04-07 09:35:00,46.62,46.65,46.49,46.57,124800.0,34.9103,34.9327,34.8129,34.8728,124800.0
2011-04-07 09:40:00,46.56,47.16,46.56,47.15,181000.0,34.8653,35.3146,34.8653,35.3071,181000.0
2011-04-07 09:45:00,47.16,47.16,47.0,47.13,80000.0,35.3146,35.3146,35.1948,35.2922,80000.0
2011-04-07 09:50:00,47.14,47.14,47.03,47.1,95800.0,35.2996,35.2996,35.2173,35.2697,95800.0
2011-04-07 09:55:00,47.11,47.14,47.05,47.12,47500.0,35.2772,35.2996,35.2322,35.2847,47500.0
2011-04-07 10:00:00,47.11,47.14,47.1,47.12,51700.0,35.2772,35.2996,35.2697,35.2847,51700.0
2011-04-07 10:05:00,47.12,47.12,47.0,47.04,139200.0,35.2847,35.2847,35.1948,35.2248,139200.0
2011-04-07 10:10:00,47.03,47.05,46.96,46.96,99800.0,35.2173,35.2322,35.1649,35.1649,99800.0
2011-04-07 10:15:00,46.97,47.02,46.96,46.98,116900.0,35.1723,35.2098,35.1649,35.1798,116900.0
2011-04-07 10:20:00,46.98,47.12,46.98,47.11,60600.0,35.1798,35.2847,35.1798,35.2772,60600.0
2011-04-07 10:25:00,47.11,47.14,47.03,47.03,37900.0,35.2772,35.2996,35.2173,35.2173,37900.0
2011-04-07 10:30:00,47.03,47.05,46.99,47.03,58700.0,35.2173,35.2322,35.1873,35.2173,58700.0
2011-04-07 10:35:00,47.01,47.01,46.86,46.95,164600.0,35.2023,35.2023,35.09,35.1574,164600.0
2011-04-07 10:40:00,46.95,46.96,46.79,46.86,186600.0,35.1574,35.1649,35.0376,35.09,186600.0
2011-04-07 10:45:00,46.88,47.14,46.78,47.14,130800.0,35.1049,35.2996,35.0301,35.2996,130800.0
2011-04-07 10:50:00,47.13,47.13,47.0,47.06,67000.0,35.2922,35.2922,35.1948,35.2397,67000.0
2011-04-07 10:55:00,47.06,47.11,47.0,47.07,50100.0,35.2397,35.2772,35.1948,35.2472,50100.0
2011-04-07 11:00:00,47.07,47.14,47.02,47.14,54600.0,35.2472,35.2996,35.2098,35.2996,54600.0
2011-04-07 11:05:00,47.12,47.2,47.1,47.16,86600.0,35.2847,35.3446,35.2697,35.3146,86600.0
2011-04-07 11:10:00,47.16,47.23,47.05,47.09,50600.0,35.3146,35.367,35.2322,35.2622,50600.0
2011-04-07 11:15:00,47.1,47.14,47.05,47.12,40300.0,35.2697,35.2996,35.2322,35.2847,40300.0
2011-04-07 11:20:00,47.1,47.25,47.06,47.21,46500.0,35.2697,35.382,35.2397,35.3521,46500.0
2011-04-07 11:25:00,47.21,47.22,47.08,47.12,40800.0,35.3521,35.3596,35.2547,35.2847,40800.0
2011-04-07 11:30:00,47.12,47.13,46.95,47.0,128400.0,35.2847,35.2922,35.1574,35.1948,128400.0
2011-04-07 11:35:00,47.0,47.06,46.97,47.0,49200.0,35.1948,35.2397,35.1723,35.1948,49200.0
2011-04-07 11:40:00,47.0,47.06,46.88,46.89,69400.0,35.1948,35.2397,35.1049,35.1124,69400.0
2011-04-07 11:45:00,46.88,46.89,46.71,46.75,46500.0,35.1049,35.1124,34.9776,35.0076,46500.0
2011-04-07 11:50:00,46.75,46.75,46.67,46.69,32900.0,35.0076,35.0076,34.9477,34.9627,32900.0
2011-04-07 11:55:00,46.68,46.85,46.65,46.85,46300.0,34.9552,35.0825,34.9327,35.0825,46300.0
2011-04-07 12:00:00,46.83,46.88,46.73,46.73,19900.0,35.0675,35.1049,34.9926,34.9926,19900.0
2011-04-07 12:05:00,46.73,46.92,46.72,46.9,36600.0,34.9926,35.1349,34.9851,35.1199,36600.0
2011-04-07 12:10:00,46.9,46.96,46.85,46.93,36400.0,35.1199,35.1649,35.0825,35.1424,36400.0
2011-04-07 12:15:00,46.94,46.99,46.91,46.93,17000.0,35.1499,35.1873,35.1274,35.1424,17000.0
2011-04-07 12:20:00,46.92,47.02,46.91,46.98,18800.0,35.1349,35.2098,35.1274,35.1798,18800.0
2011-04-07 12:25:00,46.98,47.0,46.96,46.97,53400.0,35.1798,35.1948,35.1649,35.1723,53400.0
2011-04-07 12:30:00,46.96,47.08,46.96,47.08,30700.0,35.1649,35.2547,35.1649,35.2547,30700.0
2011-04-07 12:35:00,47.07,47.14,47.06,47.12,47100.0,35.2472,35.2996,35.2397,35.2847,47100.0
2011-04-07 12:40:00,47.12,47.17,47.06,47.06,11700.0,35.2847,35.3221,35.2397,35.2397,11700.0
2011-04-07 12:45:00,47.06,47.08,47.02,47.04,41500.0,35.2397,35.2547,35.2098,35.2248,41500.0
2011-04-07 12:50:00,47.04,47.04,47.0,47.01,12400.0,35.2248,35.2248,35.1948,35.2023,12400.0
2011-04-07 12:55:00,47.01,47.04,46.99,47.04,13000.0,35.2023,35.2248,35.1873,35.2248,13000.0
2011-04-07 13:00:00,47.03,47.04,46.98,46.99,12800.0,35.2173,35.2248,35.1798,35.1873,12800.0
2011-04-07 13:05:00,47.0,47.01,46.96,46.96,45900.0,35.1948,35.2023,35.1649,35.1649,45900.0
2011-04-07 13:10:00,46.97,46.99,46.9,46.91,29000.0,35.1723,35.1873,35.1199,35.1274,29000.0
2011-04-07 13:15:00,46.9,46.96,46.88,46.94,49200.0,35.1199,35.1649,35.1049,35.1499,49200.0
2011-04-07 13:20:00,46.94,46.99,46.93,46.98,82000.0,35.1499,35.1873,35.1424,35.1798,82000.0
2011-04-07 13:25:00,46.98,46.99,46.94,46.94,19900.0,35.1798,35.1873,35.1499,35.1499,19900.0
2011-04-07 13:30:00,46.92,46.94,46.82,46.89,110800.0,35.1349,35.1499,35.06,35.1124,110800.0
2011-04-07 13:35:00,46.89,46.9,46.8,46.8,22400.0,35.1124,35.1199,35.045,35.045,22400.0
2011-04-07 13:40:00,46.81,46.82,46.74,46.74,19400.0,35.0525,35.06,35.0001,35.0001,19400.0
2011-04-07 13:45:00,46.75,46.76,46.66,46.67,74300.0,35.0076,35.0151,34.9402,34.9477,74300.0
2011-04-07 13:50:00,46.67,46.68,46.62,46.65,35200.0,34.9477,34.9552,34.9103,34.9327,35200.0
2011-04-07 13:55:00,46.66,46.77,46.65,46.73,32200.0,34.9402,35.0226,34.9327,34.9926,32200.0
2011-04-07 14:00:00,46.75,46.82,46.74,46.81,16200.0,35.0076,35.06,35.0001,35.0525,16200.0
2011-04-07 14:05:00,46.81,46.81,46.74,46.76,23700.0,35.0525,35.0525,35.0001,35.0151,23700.0
2011-04-07 14:10:00,46.77,46.77,46.69,46.73,68400.0,35.0226,35.0226,34.9627,34.9926,68400.0
2011-04-07 14:15:00,46.73,46.76,46.72,46.76,81100.0,34.9926,35.0151,34.9851,35.0151,81100.0
2011-04-07 14:20:00,46.76,46.78,46.6,46.61,79200.0,35.0151,35.0301,34.8953,34.9028,79200.0
2011-04-07 14:25:00,46.61,46.65,46.58,46.6,66000.0,34.9028,34.9327,34.8803,34.8953,66000.0
2011-04-07 14:30:00,46.59,46.62,46.59,46.62,34700.0,34.8878,34.9103,34.8878,34.9103,34700.0
2011-04-07 14:35:00,46.61,46.72,46.61,46.71,19500.0,34.9028,34.9851,34.9028,34.9776,19500.0
2011-04-07 14:40:00,46.7,46.7,46.6,46.61,49200.0,34.9702,34.9702,34.8953,34.9028,49200.0
2011-04-07 14:45:00,46.61,46.61,46.59,46.6,26300.0,34.9028,34.9028,34.8878,34.8953,26300.0
2011-04-07 14:50:00,46.6,46.62,46.55,46.61,31000.0,34.8953,34.9103,34.8578,34.9028,31000.0
2011-04-07 14:55:00,46.61,46.62,46.58,46.6,24100.0,34.9028,34.9103,34.8803,34.8953,24100.0
2011-04-07 15:00:00,46.6,46.63,46.57,46.62,28800.0,34.8953,34.9177,34.8728,34.9103,28800.0
2011-04-07 15:05:00,46.63,46.69,46.59,46.69,21900.0,34.9177,34.9627,34.8878,34.9627,21900.0
2011-04-07 15:10:00,46.69,46.69,46.56,46.57,36300.0,34.9627,34.9627,34.8653,34.8728,36300.0
2011-04-07 15:15:00,46.58,46.68,46.58,46.68,28800.0,34.8803,34.9552,34.8803,34.9552,28800.0
2011-04-07 15:20:00,46.68,46.68,46.6,46.6,35000.0,34.9552,34.9552,34.8953,34.8953,35000.0
2011-04-07 15:25:00,46.59,46.63,46.58,46.61,43700.0,34.8878,34.9177,34.8803,34.9028,43700.0
2011-04-07 15:30:00,46.62,46.64,46.58,46.64,48200.0,34.9103,34.9252,34.8803,34.9252,48200.0
2011-04-07 15:35:00,46.64,46.68,46.63,46.66,31900.0,34.9252,34.9552,34.9177,34.9402,31900.0
2011-04-07 15:40:00,46.67,46.72,46.66,46.72,36900.0,34.9477,34.9851,34.9402,34.9851,36900.0
2011-04-07 15:45:00,46.73,46.76,46.68,46.7,56300.0,34.9926,35.0151,34.9552,34.9702,56300.0
2011-04-07 15:50:00,46.7,46.7,46.63,46.66,210700.0,34.9702,34.9702,34.9177,34.9402,210700.0
2011-04-07 15:55:00,46.67,46.69,46.62,46.68,156700.0,34.9477,34.9627,34.9103,34.9552,156700.0
2011-04-08 09:30:00,46.7,46.91,46.59,46.84,86500.0,34.9702,35.1274,34.8878,35.075,86500.0
2011-04-08 09:35:00,46.83,47.13,46.78,47.06,95600.0,35.0675,35.2922,35.0301,35.2397,95600.0
2011-04-08 09:40:00,47.05,47.05,46.81,46.83,93400.0,35.2322,35.2322,35.0525,35.0675,93400.0
2011-04-08 09:45:00,46.83,46.83,46.45,46.55,156000.0,35.0675,35.0675,34.783,34.8578,156000.0
2011-04-08 09:50:00,46.56,46.57,46.48,46.54,127100.0,34.8653,34.8728,34.8054,34.8503,127100.0
2011-04-08 09:55:00,46.54,46.7,46.52,46.69,44600.0,34.8503,34.9702,34.8354,34.9627,44600.0
2011-04-08 10:00:00,46.67,46.71,46.6,46.62,35700.0,34.9477,34.9776,34.8953,34.9103,35700.0
2011-04-08 10:05:00,46.62,46.71,46.57,46.6,53900.0,34.9103,34.9776,34.8728,34.8953,53900.0
2011-04-08 10:10:00,46.6,46.64,46.53,46.64,62600.0,34.8953,34.9252,34.8429,34.9252,62600.0
2011-04-08 10:15:00,46.63,46.68,46.48,46.54,70600.0,34.9177,34.9552,34.8054,34.8503,70600.0
2011-04-08 10:20:00,46.54,46.61,46.45,46.55,101200.0,34.8503,34.9028,34.783,34.8578,101200.0
2011-04-08 10:25:00,46.56,46.66,46.56,46.6,23200.0,34.8653,34.9402,34.8653,34.8953,23200.0
2011-04-08 10:30:00,46.58,46.61,46.53,46.59,32600.0,34.8803,34.9028,34.8429,34.8878,32600.0
2011-04-08 10:35:00,46.6,46.65,46.51,46.64,40900.0,34.8953,34.9327,34.8279,34.9252,40900.0
2011-04-08 10:40:00,46.65,46.7,46.65,46.7,72800.0,34.9327,34.9702,34.9327,34.9702,72800.0
2011-04-08 10:45:00,46.7,46.7,46.66,46.7,67800.0,34.9702,34.9702,34.9402,34.9702,67800.0
2011-04-08 10:50:00,46.7,46.74,46.65,46.73,52900.0,34.9702,35.0001,34.9327,34.9926,52900.0
2011-04-08 10:55:00,46.72,46.74,46.65,46.68,61800.0,34.9851,35.0001,34.9327,34.9552,61800.0
2011-04-08 11:00:00,46.68,46.7,46.6,46.63,55700.0,34.9552,34.9702,34.8953,34.9177,55700.0
2011-04-08 11:05:00,46.61,46.67,46.59,46.62,36600.0,34.9028,34.9477,34.8878,34.9103,36600.0
2011-04-08 11:10:00,46.61,46.68,46.58,46.64,29400.0,34.9028,34.9552,34.8803,34.9252,29400.0
2011-04-08 11:15:00,46.65,46.75,46.62,46.73,53400.0,34.9327,35.0076,34.9103,34.9926,53400.0
2011-04-08 11:20:00,46.73,46.85,46.73,46.8,38200.0,34.9926,35.0825,34.9926,35.045,38200.0
2011-04-08 11:25:00,46.81,46.86,46.79,46.81,49800.0,35.0525,35.09,35.0376,35.0525,49800.0
2011-04-08 11:30:00,46.81,46.83,46.78,46.82,31000.0,35.0525,35.0675,35.0301,35.06,31000.0
2011-04-08 11:35:00,46.82,46.85,46.78,46.82,16200.0,35.06,35.0825,35.0301,35.06,16200.0
2011-04-08 11:40:00,46.83,46.86,46.8,46.85,17800.0,35.0675,35.09,35.045,35.0825,17800.0
2011-04-08 11:45:00,46.86,46.89,46.78,46.82,39700.0,35.09,35.1124,35.0301,35.06,39700.0
2011-04-08 11:50:00,46.84,46.85,46.79,46.81,30900.0,35.075,35.0825,35.0376,35.0525,30900.0
2011-04-08 11:55:00,46.82,46.82,46.8,46.8,13200.0,35.06,35.06,35.045,35.045,13200.0
2011-04-08 12:00:00,46.8,46.86,46.8,46.85,30500.0,35.045,35.09,35.045,35.0825,30500.0
2011-04-08 12:05:00,46.86,46.89,46.85,46.87,18800.0,35.09,35.1124,35.0825,35.0975,18800.0
2011-04-08 12:10:00,46.87,46.88,46.85,46.85,14700.0,35.0975,35.1049,35.0825,35.0825,14700.0
2011-04-08 12:15:00,46.85,46.87,46.85,46.86,7600.0,35.0825,35.0975,35.0825,35.09,7600.0
2011-04-08 12:20:00,46.85,46.86,46.84,46.85,37200.0,35.0825,35.09,35.075,35.0825,37200.0
2011-04-08 12:25:00,46.84,46.87,46.84,46.86,19600.0,35.075,35.0975,35.075,35.09,19600.0
2011-04-08 12:30:00,46.87,46.87,46.85,46.86,16600.0,35.0975,35.0975,35.0825,35.09,16600.0
2011-04-08 12:35:00,46.86,46.87,46.85,46.85,6400.0,35.09,35.0975,35.0825,35.0825,6400.0
2011-04-08 12:40:00,46.85,46.86,46.84,46.85,20700.0,35.0825,35.09,35.075,35.0825,20700.0
2011-04-08 12:45:00,46.85,46.87,46.83,46.86,35100.0,35.0825,35.0975,35.0675,35.09,35100.0
2011-04-08 12:50:00,46.86,46.87,46.85,46.86,51400.0,35.09,35.0975,35.0825,35.09,51400.0
2011-04-08 12:55:00,46.86,46.95,46.86,46.93,101100.0,35.09,35.1574,35.09,35.1424,101100.0
2011-04-08 13:00:00,46.93,47.0,46.93,46.98,49900.0,35.1424,35.1948,35.1424,35.1798,49900.0
2011-04-08 13:05:00,46.98,47.02,46.98,47.02,44500.0,35.1798,35.2098,35.1798,35.2098,44500.0
2011-04-08 13:10:00,47.01,47.05,47.0,47.05,49900.0,35.2023,35.2322,35.1948,35.2322,49900.0
2011-04-08 13:15:00,47.05,47.09,47.0,47.03,53800.0,35.2322,35.2622,35.1948,35.2173,53800.0
2011-04-08 13:20:00,47.03,47.07,47.03,47.04,30700.0,35.2173,35.2472,35.2173,35.2248,30700.0
2011-04-08 13:25:00,47.04,47.05,47.0,47.03,26100.0,35.2248,35.2322,35.1948,35.2173,26100.0
2011-04-08 13:30:00,47.03,47.05,47.01,47.04,46800.0,35.2173,35.2322,35.2023,35.2248,46800.0
2011-04-08 13:35:00,47.04,47.05,47.04,47.04,25900.0,35.2248,35.2322,35.2248,35.2248,25900.0
2011-04-08 13:40:00,47.05,47.08,47.05,47.08,15300.0,35.2322,35.2547,35.2322,35.2547,15300.0
2011-04-08 13:45:00,47.07,47.1,47.04,47.06,30400.0,35.2472,35.2697,35.2248,35.2397,30400.0
2011-04-08 13:50:00,47.06,47.1,47.06,47.1,12500.0,35.2397,35.2697,35.2397,35.2697,12500.0
2011-04-08 13:55:00,47.1,47.16,47.06,47.11,27500.0,35.2697,35.3146,35.2397,35.2772,27500.0
2011-04-08 14:00:00,47.11,47.12,47.06,47.08,14200.0,35.2772,35.2847,35.2397,35.2547,14200.0
2011-04-08 14:05:00,47.08,47.15,47.07,47.15,34200.0,35.2547,35.3071,35.2472,35.3071,34200.0
2011-04-08 14:10:00,47.15,47.15,47.06,47.06,25100.0,35.3071,35.3071,35.2397,35.2397,25100.0
2011-04-08 14:15:00,47.06,47.08,47.02,47.03,39600.0,35.2397,35.2547,35.2098,35.2173,39600.0
2011-04-08 14:20:00,47.02,47.03,46.99,47.0,50300.0,35.2098,35.2173,35.1873,35.1948,50300.0
2011-04-08 14:25:00,47.01,47.04,46.95,46.96,39700.0,35.2023,35.2248,35.1574,35.1649,39700.0
2011-04-08 14:30:00,46.96,47.02,46.95,46.95,54300.0,35.1649,35.2098,35.1574,35.1574,54300.0
2011-04-08 14:35:00,46.95,46.96,46.89,46.93,69300.0,35.1574,35.1649,35.1124,35.1424,69300.0
2011-04-08 14:40:00,46.93,46.97,46.91,46.91,21300.0,35.1424,35.1723,35.1274,35.1274,21300.0
2011-04-08 14:45:00,46.9,46.95,46.85,46.86,36000.0,35.1199,35.1574,35.0825,35.09,36000.0
2011-04-08 14:50:00,46.88,46.94,46.83,46.93,47500.0,35.1049,35.1499,35.0675,35.1424,47500.0
2011-04-08 14:55:00,46.93,46.93,46.72,46.74,75000.0,35.1424,35.1424,34.9851,35.0001,75000.0
2011-04-08 15:00:00,46.73,46.77,46.67,46.75,35500.0,34.9926,35.0226,34.9477,35.0076,35500.0
2011-04-08 15:05:00,46.76,46.83,46.71,46.79,28900.0,35.0151,35.0675,34.9776,35.0376,28900.0
2011-04-08 15:10:00,46.79,46.8,46.7,46.7,22600.0,35.0376,35.045,34.9702,34.9702,22600.0
2011-04-08 15:15:00,46.71,46.73,46.65,46.67,25900.0,34.9776,34.9926,34.9327,34.9477,25900.0
2011-04-08 15:20:00,46.66,46.69,46.61,46.61,42500.0,34.9402,34.9627,34.9028,34.9028,42500.0
2011-04-08 15:25:00,46.61,46.61,46.53,46.55,66500.0,34.9028,34.9028,34.8429,34.8578,66500.0
2011-04-08 15:30:00,46.55,46.6,46.54,46.56,66200.0,34.8578,34.8953,34.8503,34.8653,66200.0
2011-04-08 15:35:00,46.56,46.59,46.55,46.56,82700.0,34.8653,34.8878,34.8578,34.8653,82700.0
2011-04-08 15:40:00,46.56,46.65,46.54,46.6,49200.0,34.8653,34.9327,34.8503,34.8953,49200.0
2011-04-08 15:45:00,46.61,46.69,46.6,46.69,36900.0,34.9028,34.9627,34.8953,34.9627,36900.0
2011-04-08 15:50:00,46.69,46.78,46.68,46.74,42500.0,34.9627,35.0301,34.9552,35.0001,42500.0
2011-04-08 15:55:00,46.74,46.81,46.7,46.79,162500.0,35.0001,35.0525,34.9702,35.0376,162500.0
2011-04-11 09:30:00,46.84,46.99,46.66,46.91,118100.0,35.075,35.1873,34.9402,35.1274,118100.0
2011-04-11 09:35:00,46.92,46.99,46.72,46.76,67700.0,35.1349,35.1873,34.9851,35.0151,67700.0
2011-04-11 09:40:00,46.73,46.73,46.48,46.59,71700.0,34.9926,34.9926,34.8054,34.8878,71700.0
2011-04-11 09:45:00,46.58,46.78,46.57,46.71,24600.0,34.8803,35.0301,34.8728,34.9776,24600.0
2011-04-11 09:50:00,46.74,46.86,46.67,46.72,48200.0,35.0001,35.09,34.9477,34.9851,48200.0
2011-04-11 09:55:00,46.74,46.82,46.64,46.64,44200.0,35.0001,35.06,34.9252,34.9252,44200.0
2011-04-11 10:00:00,46.64,46.72,46.57,46.61,36000.0,34.9252,34.9851,34.8728,34.9028,36000.0
2011-04-11 10:05:00,46.61,46.62,46.35,46.36,79900.0,34.9028,34.9103,34.7081,34.7156,79900.0
2011-04-11 10:10:00,46.37,46.37,46.23,46.36,103800.0,34.723,34.723,34.6182,34.7156,103800.0
2011-04-11 10:15:00,46.38,46.38,46.29,46.32,63500.0,34.7305,34.7305,34.6631,34.6856,63500.0
2011-04-11 10:20:00,46.32,46.43,46.29,46.41,73800.0,34.6856,34.768,34.6631,34.753,73800.0
2011-04-11 10:25:00,46.41,46.49,46.4,46.46,44200.0,34.753,34.8129,34.7455,34.7904,44200.0
2011-04-11 10:30:00,46.46,46.51,46.4,46.48,32500.0,34.7904,34.8279,34.7455,34.8054,32500.0
2011-04-11 10:35:00,46.48,46.73,46.48,46.7,52400.0,34.8054,34.9926,34.8054,34.9702,52400.0
2011-04-11 10:40:00,46.7,46.73,46.63,46.72,21300.0,34.9702,34.9926,34.9177,34.9851,21300.0
2011-04-11 10:45:00,46.73,46.82,46.73,46.79,32700.0,34.9926,35.06,34.9926,35.0376,32700.0
2011-04-11 10:50:00,46.79,46.81,46.74,46.8,49100.0,35.0376,35.0525,35.0001,35.045,49100.0
2011-04-11 10:55:00,46.8,46.95,46.8,46.93,85100.0,35.045,35.1574,35.045,35.1424,85100.0
2011-04-11 11:00:00,46.94,46.98,46.92,46.96,89400.0,35.1499,35.1798,35.1349,35.1649,89400.0
2011-04-11 11:05:00,46.96,47.03,46.95,47.02,53400.0,35.1649,35.2173,35.1574,35.2098,53400.0
2011-04-11 11:10:00,47.01,47.05,46.98,47.04,58700.0,35.2023,35.2322,35.1798,35.2248,58700.0
2011-04-11 11:15:00,47.05,47.12,47.02,47.02,41500.0,35.2322,35.2847,35.2098,35.2098,41500.0
2011-04-11 11:20:00,47.01,47.01,46.91,46.98,33900.0,35.2023,35.2023,35.1274,35.1798,33900.0
2011-04-11 11:25:00,46.97,47.04,46.96,46.96,36700.0,35.1723,35.2248,35.1649,35.1649,36700.0
2011-04-11 11:30:00,46.96,47.04,46.96,47.03,51000.0,35.1649,35.2248,35.1649,35.2173,51000.0
2011-04-11 11:35:00,47.03,47.16,47.03,47.11,64400.0,35.2173,35.3146,35.2173,35.2772,64400.0
2011-04-11 11:40:00,47.1,47.11,47.0,47.02,54300.0,35.2697,35.2772,35.1948,35.2098,54300.0
2011-04-11 11:45:00,47.01,47.02,46.81,46.83,53100.0,35.2023,35.2098,35.0525,35.0675,53100.0
2011-04-11 11:50:00,46.82,46.85,46.8,46.8,46200.0,35.06,35.0825,35.045,35.045,46200.0
2011-04-11 11:55:00,46.8,46.89,46.8,46.87,108600.0,35.045,35.1124,35.045,35.0975,108600.0
2011-04-11 12:00:00,46.88,46.9,46.81,46.81,66100.0,35.1049,35.1199,35.0525,35.0525,66100.0
2011-04-11 12:05:00,46.81,46.84,46.8,46.84,71900.0,35.0525,35.075,35.045,35.075,71900.0
2011-04-11 12:10:00,46.85,46.85,46.83,46.84,57300.0,35.0825,35.0825,35.0675,35.075,57300.0
2011-04-11 12:15:00,46.85,46.85,46.83,46.84,50700.0,35.0825,35.0825,35.0675,35.075,50700.0
2011-04-11 12:20:00,46.84,46.95,46.84,46.93,19500.0,35.075,35.1574,35.075,35.1424,19500.0
2011-04-11 12:25:00,46.94,47.03,46.94,47.03,26300.0,35.1499,35.2173,35.1499,35.2173,26300.0
2011-04-11 12:30:00,47.02,47.03,46.93,46.93,12300.0,35.2098,35.2173,35.1424,35.1424,12300.0
2011-04-11 12:35:00,46.93,46.93,46.82,46.84,17200.0,35.1424,35.1424,35.06,35.075,17200.0
2011-04-11 12:40:00,46.83,46.91,46.77,46.91,34400.0,35.0675,35.1274,35.0226,35.1274,34400.0
2011-04-11 12:45:00,46.91,46.93,46.89,46.92,22600.0,35.1274,35.1424,35.1124,35.1349,22600.0
2011-04-11 12:50:00,46.92,46.92,46.88,46.91,18200.0,35.1349,35.1349,35.1049,35.1274,18200.0
2011-04-11 12:55:00,46.9,46.91,46.82,46.85,55800.0,35.1199,35.1274,35.06,35.0825,55800.0
2011-04-11 13:00:00,46.85,46.91,46.78,46.91,43900.0,35.0825,35.1274,35.0301,35.1274,43900.0
2011-04-11 13:05:00,46.9,46.99,46.9,46.98,58100.0,35.1199,35.1873,35.1199,35.1798,58100.0
2011-04-11 13:10:00,46.99,47.02,46.95,46.97,35900.0,35.1873,35.2098,35.1574,35.1723,35900.0
2011-04-11 13:15:00,46.98,47.01,46.95,47.0,101100.0,35.1798,35.2023,35.1574,35.1948,101100.0
2011-04-11 13:20:00,47.0,47.06,46.99,47.02,32200.0,35.1948,35.2397,35.1873,35.2098,32200.0
2011-04-11 13:25:00,47.02,47.07,47.01,47.03,86200.0,35.2098,35.2472,35.2023,35.2173,86200.0
2011-04-11 13:30:00,47.02,47.03,46.9,46.9,19200.0,35.2098,35.2173,35.1199,35.1199,19200.0
2011-04-11 13:35:00,46.93,46.94,46.91,46.93,20300.0,35.1424,35.1499,35.1274,35.1424,20300.0
2011-04-11 13:40:00,46.92,47.03,46.92,47.02,21500.0,35.1349,35.2173,35.1349,35.2098,21500.0
2011-04-11 13:45:00,47.02,47.02,46.93,46.94,26300.0,35.2098,35.2098,35.1424,35.1499,26300.0
2011-04-11 13:50:00,46.94,47.0,46.9,46.99,27800.0,35.1499,35.1948,35.1199,35.1873,27800.0
2011-04-11 13:55:00,46.99,47.08,46.98,47.05,34700.0,35.1873,35.2547,35.1798,35.2322,34700.0
2011-04-11 14:00:00,47.04,47.05,47.01,47.04,23400.0,35.2248,35.2322,35.2023,35.2248,23400.0
2011-04-11 14:05:00,47.04,47.12,47.03,47.06,34400.0,35.2248,35.2847,35.2173,35.2397,34400.0
2011-04-11 14:10:00,47.06,47.09,47.01,47.02,20900.0,35.2397,35.2622,35.2023,35.2098,20900.0
2011-04-11 14:15:00,47.02,47.02,46.97,47.0,18800.0,35.2098,35.2098,35.1723,35.1948,18800.0
2011-04-11 14:20:00,47.0,47.03,46.98,47.02,19000.0,35.1948,35.2173,35.1798,35.2098,19000.0
2011-04-11 14:25:00,47.02,47.05,46.98,47.05,9800.0,35.2098,35.2322,35.1798,35.2322,9800.0
2011-04-11 14:30:00,47.04,47.06,46.96,46.98,21400.0,35.2248,35.2397,35.1649,35.1798,21400.0
2011-04-11 14:35:00,46.98,46.99,46.94,46.97,28700.0,35.1798,35.1873,35.1499,35.1723,28700.0
2011-04-11 14:40:00,46.97,47.01,46.96,46.99,40400.0,35.1723,35.2023,35.1649,35.1873,40400.0
2011-04-11 14:45:00,46.99,47.0,46.97,46.99,31700.0,35.1873,35.1948,35.1723,35.1873,31700.0
2011-04-11 14:50:00,46.99,47.05,46.99,46.99,29100.0,35.1873,35.2322,35.1873,35.1873,29100.0
2011-04-11 14:55:00,46.99,46.99,46.87,46.88,44000.0,35.1873,35.1873,35.0975,35.1049,44000.0
2011-04-11 15:00:00,46.89,46.97,46.88,46.95,138200.0,35.1124,35.1723,35.1049,35.1574,138200.0
2011-04-11 15:05:00,46.95,47.02,46.94,46.99,58400.0,35.1574,35.2098,35.1499,35.1873,58400.0
2011-04-11 15:10:00,46.99,47.0,46.99,47.0,50700.0,35.1873,35.1948,35.1873,35.1948,50700.0
2011-04-11 15:15:00,46.99,47.03,46.96,47.0,66700.0,35.1873,35.2173,35.1649,35.1948,66700.0
2011-04-11 15:20:00,47.0,47.07,47.0,47.07,122500.0,35.1948,35.2472,35.1948,35.2472,122500.0
2011-04-11 15:25:00,47.07,47.09,47.05,47.05,57700.0,35.2472,35.2622,35.2322,35.2322,57700.0
2011-04-11 15:30:00,47.05,47.08,47.04,47.05,84000.0,35.2322,35.2547,35.2248,35.2322,84000.0
2011-04-11 15:35:00,47.06,47.06,47.04,47.04,72700.0,35.2397,35.2397,35.2248,35.2248,72700.0
2011-04-11 15:40:00,47.04,47.04,47.0,47.01,135800.0,35.2248,35.2248,35.1948,35.2023,135800.0
2011-04-11 15:45:00,47.01,47.11,46.99,47.1,66600.0,35.2023,35.2772,35.1873,35.2697,66600.0
2011-04-11 15:50:00,47.09,47.13,47.07,47.09,77400.0,35.2622,35.2922,35.2472,35.2622,77400.0
2011-04-11 15:55:00,47.08,47.16,47.08,47.13,134400.0,35.2547,35.3146,35.2547,35.2922,134400.0
2011-04-12 09:30:00,46.99,47.08,46.69,46.82,203700.0,35.1873,35.2547,34.9627,35.06,203700.0
2011-04-12 09:35:00,46.82,47.03,46.81,46.99,292300.0,35.06,35.2173,35.0525,35.1873,292300.0
2011-04-12 09:40:00,46.99,47.07,46.94,47.07,193000.0,35.1873,35.2472,35.1499,35.2472,193000.0
2011-04-12 09:45:00,47.06,47.44,47.06,47.25,229900.0,35.2397,35.5243,35.2397,35.382,229900.0
2011-04-12 09:50:00,47.25,47.35,47.21,47.26,118100.0,35.382,35.4569,35.3521,35.3895,118100.0
2011-04-12 09:55:00,47.27,47.29,47.19,47.27,161500.0,35.397,35.412,35.3371,35.397,161500.0
2011-04-12 10:00:00,47.28,47.47,47.25,47.46,135600.0,35.4045,35.5468,35.382,35.5393,135600.0
2011-04-12 10:05:00,47.46,47.47,47.23,47.27,128400.0,35.5393,35.5468,35.367,35.397,128400.0
2011-04-12 10:10:00,47.27,47.31,47.25,47.25,60200.0,35.397,35.4269,35.382,35.382,60200.0
2011-04-12 10:15:00,47.26,47.29,47.14,47.25,111400.0,35.3895,35.412,35.2996,35.382,111400.0
2011-04-12 10:20:00,47.25,47.29,47.15,47.18,68200.0,35.382,35.412,35.3071,35.3296,68200.0
2011-04-12 10:25:00,47.18,47.35,47.18,47.25,64400.0,35.3296,35.4569,35.3296,35.382,64400.0
2011-04-12 10:30:00,47.26,47.29,47.21,47.27,61100.0,35.3895,35.412,35.3521,35.397,61100.0
2011-04-12 10:35:00,47.27,47.37,47.25,47.37,77200.0,35.397,35.4719,35.382,35.4719,77200.0
2011-04-12 10:40:00,47.36,47.38,47.24,47.32,62300.0,35.4644,35.4794,35.3745,35.4344,62300.0
2011-04-12 10:45:00,47.32,47.32,47.19,47.28,91100.0,35.4344,35.4344,35.3371,35.4045,91100.0
2011-04-12 10:50:00,47.28,47.3,47.23,47.24,100100.0,35.4045,35.4195,35.367,35.3745,100100.0
2011-04-12 10:55:00,47.24,47.3,47.18,47.23,79300.0,35.3745,35.4195,35.3296,35.367,79300.0
2011-04-12 11:00:00,47.23,47.26,47.08,47.1,54500.0,35.367,35.3895,35.2547,35.2697,54500.0
2011-04-12 11:05:00,47.1,47.1,47.01,47.04,48100.0,35.2697,35.2697,35.2023,35.2248,48100.0
2011-04-12 11:10:00,47.03,47.13,47.03,47.11,40900.0,35.2173,35.2922,35.2173,35.2772,40900.0
2011-04-12 11:15:00,47.1,47.15,47.05,47.14,53800.0,35.2697,35.3071,35.2322,35.2996,53800.0
2011-04-12 11:20:00,47.14,47.17,47.12,47.15,23200.0,35.2996,35.3221,35.2847,35.3071,23200.0
2011-04-12 11:25:00,47.15,47.18,47.14,47.17,20100.0,35.3071,35.3296,35.2996,35.3221,20100.0
2011-04-12 11:30:00,47.18,47.28,47.16,47.28,47300.0,35.3296,35.4045,35.3146,35.4045,47300.0
2011-04-12 11:35:00,47.29,47.29,47.24,47.25,41800.0,35.412,35.412,35.3745,35.382,41800.0
2011-04-12 11:40:00,47.25,47.25,47.19,47.24,28000.0,35.382,35.382,35.3371,35.3745,28000.0
2011-04-12 11:45:00,47.24,47.25,47.2,47.21,21900.0,35.3745,35.382,35.3446,35.3521,21900.0
2011-04-12 11:50:00,47.21,47.3,47.21,47.3,43200.0,35.3521,35.4195,35.3521,35.4195,43200.0
2011-04-12 11:55:00,47.3,47.32,47.24,47.24,21500.0,35.4195,35.4344,35.3745,35.3745,21500.0
2011-04-12 12:00:00,47.25,47.33,47.24,47.3,55600.0,35.382,35.4419,35.3745,35.4195,55600.0
2011-04-12 12:05:00,47.3,47.32,47.25,47.25,54200.0,35.4195,35.4344,35.382,35.382,54200.0
2011-04-12 12:10:00,47.25,47.33,47.23,47.3,62800.0,35.382,35.4419,35.367,35.4195,62800.0
2011-04-12 12:15:00,47.3,47.36,47.29,47.31,155700.0,35.4195,35.4644,35.412,35.4269,155700.0
2011-04-12 12:20:00,47.3,47.34,47.29,47.32,23200.0,35.4195,35.4494,35.412,35.4344,23200.0
2011-04-12 12:25:00,47.31,47.32,47.28,47.29,16700.0,35.4269,35.4344,35.4045,35.412,16700.0
2011-04-12 12:30:00,47.29,47.36,47.29,47.32,46500.0,35.412,35.4644,35.412,35.4344,46500.0
2011-04-12 12:35:00,47.33,47.35,47.31,47.34,35600.0,35.4419,35.4569,35.4269,35.4494,35600.0
2011-04-12 12:40:00,47.33,47.38,47.33,47.36,87300.0,35.4419,35.4794,35.4419,35.4644,87300.0
2011-04-12 12:45:00,47.36,47.5,47.36,47.48,63300.0,35.4644,35.5692,35.4644,35.5542,63300.0
2011-04-12 12:50:00,47.49,47.61,47.48,47.56,76800.0,35.5617,35.6516,35.5542,35.6142,76800.0
2011-04-12 12:55:00,47.55,47.61,47.52,47.58,70200.0,35.6067,35.6516,35.5842,35.6291,70200.0
2011-04-12 13:00:00,47.58,47.61,47.56,47.56,72400.0,35.6291,35.6516,35.6142,35.6142,72400.0
2011-04-12 13:05:00,47.56,47.58,47.53,47.56,93000.0,35.6142,35.6291,35.5917,35.6142,93000.0
2011-04-12 13:10:00,47.55,47.57,47.39,47.39,48400.0,35.6067,35.6216,35.4869,35.4869,48400.0
2011-04-12 13:15:00,47.4,47.44,47.4,47.42,27800.0,35.4943,35.5243,35.4943,35.5093,27800.0
2011-04-12 13:20:00,47.42,47.47,47.42,47.47,64500.0,35.5093,35.5468,35.5093,35.5468,64500.0
2011-04-12 13:25:00,47.47,47.55,47.46,47.55,30500.0,35.5468,35.6067,35.5393,35.6067,30500.0
2011-04-12 13:30:00,47.55,47.62,47.55,47.58,73300.0,35.6067,35.6591,35.6067,35.6291,73300.0
2011-04-12 13:35:00,47.58,47.63,47.52,47.6,120300.0,35.6291,35.6666,35.5842,35.6441,120300.0
2011-04-12 13:40:00,47.6,47.65,47.54,47.56,37000.0,35.6441,35.6815,35.5992,35.6142,37000.0
2011-04-12 13:45:00,47.57,47.65,47.56,47.64,29400.0,35.6216,35.6815,35.6142,35.6741,29400.0
2011-04-12 13:50:00,47.63,47.69,47.62,47.68,32800.0,35.6666,35.7115,35.6591,35.704,32800.0
2011-04-12 13:55:00,47.68,47.69,47.6,47.61,110000.0,35.704,35.7115,35.6441,35.6516,110000.0
2011-04-12 14:00:00,47.61,47.65,47.6,47.6,41600.0,35.6516,35.6815,35.6441,35.6441,41600.0
2011-04-12 14:05:00,47.6,47.72,47.6,47.7,50900.0,35.6441,35.734,35.6441,35.719,50900.0
2011-04-12 14:10:00,47.69,47.7,47.56,47.58,60900.0,35.7115,35.719,35.6142,35.6291,60900.0
2011-04-12 14:15:00,47.58,47.6,47.55,47.58,42100.0,35.6291,35.6441,35.6067,35.6291,42100.0
2011-04-12 14:20:00,47.57,47.63,47.51,47.61,133300.0,35.6216,35.6666,35.5767,35.6516,133300.0
2011-04-12 14:25:00,47.62,47.66,47.6,47.64,48100.0,35.6591,35.689,35.6441,35.6741,48100.0
2011-04-12 14:30:00,47.64,47.71,47.63,47.68,70900.0,35.6741,35.7265,35.6666,35.704,70900.0
2011-04-12 14:35:00,47.67,47.68,47.64,47.66,57800.0,35.6965,35.704,35.6741,35.689,57800.0
2011-04-12 14:40:00,47.66,47.67,47.64,47.66,28000.0,35.689,35.6965,35.6741,35.689,28000.0
2011-04-12 14:45:00,47.66,47.67,47.64,47.64,82500.0,35.689,35.6965,35.6741,35.6741,82500.0
2011-04-12 14:50:00,47.65,47.71,47.63,47.69,54200.0,35.6815,35.7265,35.6666,35.7115,54200.0
2011-04-12 14:55:00,47.69,47.7,47.65,47.67,28900.0,35.7115,35.719,35.6815,35.6965,28900.0
2011-04-12 15:00:00,47.66,47.7,47.62,47.66,99300.0,35.689,35.719,35.6591,35.689,99300.0
2011-04-12 15:05:00,47.67,47.72,47.65,47.65,83700.0,35.6965,35.734,35.6815,35.6815,83700.0
2011-04-12 15:10:00,47.65,47.67,47.64,47.65,40000.0,35.6815,35.6965,35.6741,35.6815,40000.0
2011-04-12 15:15:00,47.65,47.72,47.64,47.68,64700.0,35.6815,35.734,35.6741,35.704,64700.0
2011-04-12 15:20:00,47.68,47.69,47.67,47.67,144400.0,35.704,35.7115,35.6965,35.6965,144400.0
2011-04-12 15:25:00,47.67,47.73,47.65,47.7,112500.0,35.6965,35.7415,35.6815,35.719,112500.0
2011-04-12 15:30:00,47.7,47.7,47.64,47.66,167300.0,35.719,35.719,35.6741,35.689,167300.0
2011-04-12 15:35:00,47.66,47.76,47.66,47.68,80500.0,35.689,35.7639,35.689,35.704,80500.0
2011-04-12 15:40:00,47.68,47.76,47.66,47.74,85900.0,35.704,35.7639,35.689,35.7489,85900.0
2011-04-12 15:45:00,47.74,47.83,47.73,47.81,190800.0,35.7489,35.8163,35.7415,35.8014,190800.0
2011-04-12 15:50:00,47.81,47.88,47.79,47.85,274500.0,35.8014,35.8538,35.7864,35.8313,274500.0
2011-04-12 15:55:00,47.84,47.85,47.76,47.83,248700.0,35.8238,35.8313,35.7639,35.8163,248700.0
2011-04-13 09:30:00,48.22,48.42,48.11,48.18,217300.0,36.1084,36.2581,36.026,36.0784,217300.0
2011-04-13 09:35:00,48.19,48.2,47.96,48.01,161900.0,36.0859,36.0934,35.9137,35.9511,161900.0
2011-04-13 09:40:00,48.01,48.27,48.0,48.21,122400.0,35.9511,36.1458,35.9436,36.1009,122400.0
2011-04-13 09:45:00,48.24,48.24,48.08,48.15,63100.0,36.1234,36.1234,36.0035,36.056,63100.0
2011-04-13 09:50:00,48.17,48.36,48.15,48.35,65200.0,36.0709,36.2132,36.056,36.2057,65200.0
2011-04-13 09:55:00,48.34,48.44,48.34,48.37,89600.0,36.1982,36.2731,36.1982,36.2207,89600.0
2011-04-13 10:00:00,48.34,48.49,48.34,48.47,126900.0,36.1982,36.3106,36.1982,36.2956,126900.0
2011-04-13 10:05:00,48.48,48.5,48.34,48.37,79900.0,36.3031,36.318,36.1982,36.2207,79900.0
2011-04-13 10:10:00,48.39,48.52,48.39,48.4,90500.0,36.2357,36.333,36.2357,36.2432,90500.0
2011-04-13 10:15:00,48.4,48.42,48.25,48.25,62200.0,36.2432,36.2581,36.1308,36.1308,62200.0
2011-04-13 10:20:00,48.26,48.43,48.23,48.34,59300.0,36.1383,36.2656,36.1159,36.1982,59300.0
2011-04-13 10:25:00,48.34,48.47,48.33,48.46,80200.0,36.1982,36.2956,36.1907,36.2881,80200.0
2011-04-13 10:30:00,48.46,48.47,48.33,48.38,70500.0,36.2881,36.2956,36.1907,36.2282,70500.0
2011-04-13 10:35:00,48.38,48.45,48.38,48.44,35300.0,36.2282,36.2806,36.2282,36.2731,35300.0
2011-04-13 10:40:00,48.44,48.5,48.37,48.49,46400.0,36.2731,36.318,36.2207,36.3106,46400.0
2011-04-13 10:45:00,48.48,48.66,48.46,48.64,94600.0,36.3031,36.4379,36.2881,36.4229,94600.0
2011-04-13 10:50:00,48.62,48.65,48.46,48.52,57800.0,36.4079,36.4304,36.2881,36.333,57800.0
2011-04-13 10:55:00,48.52,48.6,48.5,48.57,54700.0,36.333,36.3929,36.318,36.3705,54700.0
2011-04-13 11:00:00,48.56,48.62,48.54,48.56,53400.0,36.363,36.4079,36.348,36.363,53400.0
2011-04-13 11:05:00,48.56,48.62,48.54,48.61,63900.0,36.363,36.4079,36.348,36.4004,63900.0
2011-04-13 11:10:00,48.61,48.65,48.6,48.65,80100.0,36.4004,36.4304,36.3929,36.4304,80100.0
2011-04-13 11:15:00,48.63,48.63,48.57,48.63,82200.0,36.4154,36.4154,36.3705,36.4154,82200.0
2011-04-13 11:20:00,48.61,48.63,48.55,48.6,64700.0,36.4004,36.4154,36.3555,36.3929,64700.0
2011-04-13 11:25:00,48.6,48.61,48.55,48.6,67600.0,36.3929,36.4004,36.3555,36.3929,67600.0
2011-04-13 11:30:00,48.6,48.62,48.55,48.57,36600.0,36.3929,36.4079,36.3555,36.3705,36600.0
2011-04-13 11:35:00,48.57,48.62,48.55,48.57,140800.0,36.3705,36.4079,36.3555,36.3705,140800.0
2011-04-13 11:40:00,48.56,48.65,48.55,48.62,112800.0,36.363,36.4304,36.3555,36.4079,112800.0
2011-04-13 11:45:00,48.62,48.7,48.6,48.68,84100.0,36.4079,36.4678,36.3929,36.4528,84100.0
2011-04-13 11:50:00,48.67,48.75,48.62,48.73,55300.0,36.4453,36.5053,36.4079,36.4903,55300.0
2011-04-13 11:55:00,48.74,48.77,48.71,48.74,93300.0,36.4978,36.5202,36.4753,36.4978,93300.0
2011-04-13 12:00:00,48.73,48.77,48.7,48.75,118600.0,36.4903,36.5202,36.4678,36.5053,118600.0
2011-04-13 12:05:00,48.75,48.85,48.75,48.84,164000.0,36.5053,36.5801,36.5053,36.5726,164000.0
2011-04-13 12:10:00,48.85,48.87,48.83,48.84,86500.0,36.5801,36.5951,36.5652,36.5726,86500.0
2011-04-13 12:15:00,48.83,48.96,48.83,48.95,130600.0,36.5652,36.6625,36.5652,36.655,130600.0
2011-04-13 12:20:00,48.95,48.96,48.84,48.86,83700.0,36.655,36.6625,36.5726,36.5876,83700.0
2011-04-13 12:25:00,48.86,48.97,48.86,48.96,157300.0,36.5876,36.67,36.5876,36.6625,157300.0
2011-04-13 12:30:00,48.95,49.05,48.95,49.02,679000.0,36.655,36.7299,36.655,36.7074,679000.0
2011-04-13 12:35:00,49.02,49.07,48.9,48.92,346600.0,36.7074,36.7449,36.6176,36.6326,346600.0
2011-04-13 12:40:00,48.92,48.92,48.7,48.71,228300.0,36.6326,36.6326,36.4678,36.4753,228300.0
2011-04-13 12:45:00,48.72,48.76,48.61,48.76,79800.0,36.4828,36.5127,36.4004,36.5127,79800.0
2011-04-13 12:50:00,48.76,48.83,48.65,48.81,117100.0,36.5127,36.5652,36.4304,36.5502,117100.0
2011-04-13 12:55:00,48.81,48.82,48.69,48.69,62300.0,36.5502,36.5577,36.4603,36.4603,62300.0
2011-04-13 13:00:00,48.7,48.77,48.68,48.72,79500.0,36.4678,36.5202,36.4528,36.4828,79500.0
2011-04-13 13:05:00,48.69,48.71,48.58,48.65,88500.0,36.4603,36.4753,36.378,36.4304,88500.0
2011-04-13 13:10:00,48.66,48.69,48.57,48.58,57500.0,36.4379,36.4603,36.3705,36.378,57500.0
2011-04-13 13:15:00,48.57,48.68,48.53,48.66,90900.0,36.3705,36.4528,36.3405,36.4379,90900.0
2011-04-13 13:20:00,48.64,48.66,48.57,48.57,30200.0,36.4229,36.4379,36.3705,36.3705,30200.0
2011-04-13 13:25:00,48.58,48.6,48.55,48.59,66100.0,36.378,36.3929,36.3555,36.3854,66100.0
2011-04-13 13:30:00,48.59,48.65,48.55,48.63,64900.0,36.3854,36.4304,36.3555,36.4154,64900.0
2011-04-13 13:35:00,48.6,48.63,48.47,48.51,56900.0,36.3929,36.4154,36.2956,36.3255,56900.0
2011-04-13 13:40:00,48.5,48.64,48.5,48.61,52700.0,36.318,36.4229,36.318,36.4004,52700.0
2011-04-13 13:45:00,48.63,48.63,48.55,48.57,33900.0,36.4154,36.4154,36.3555,36.3705,33900.0
2011-04-13 13:50:00,48.57,48.6,48.55,48.59,61900.0,36.3705,36.3929,36.3555,36.3854,61900.0
2011-04-13 13:55:00,48.59,48.65,48.59,48.65,57300.0,36.3854,36.4304,36.3854,36.4304,57300.0
2011-04-13 14:00:00,48.64,48.72,48.6,48.63,37700.0,36.4229,36.4828,36.3929,36.4154,37700.0
2011-04-13 14:05:00,48.63,48.63,48.57,48.61,47500.0,36.4154,36.4154,36.3705,36.4004,47500.0
2011-04-13 14:10:00,48.6,48.73,48.59,48.69,90600.0,36.3929,36.4903,36.3854,36.4603,90600.0
2011-04-13 14:15:00,48.69,48.69,48.54,48.59,131300.0,36.4603,36.4603,36.348,36.3854,131300.0
2011-04-13 14:20:00,48.59,48.67,48.55,48.67,43000.0,36.3854,36.4453,36.3555,36.4453,43000.0
2011-04-13 14:25:00,48.67,48.76,48.63,48.76,57900.0,36.4453,36.5127,36.4154,36.5127,57900.0
2011-04-13 14:30:00,48.76,48.79,48.74,48.78,45000.0,36.5127,36.5352,36.4978,36.5277,45000.0
2011-04-13 14:35:00,48.78,48.88,48.78,48.84,50700.0,36.5277,36.6026,36.5277,36.5726,50700.0
2011-04-13 14:40:00,48.84,49.0,48.84,48.97,59100.0,36.5726,36.6925,36.5726,36.67,59100.0
2011-04-13 14:45:00,48.99,49.0,48.88,48.88,80300.0,36.685,36.6925,36.6026,36.6026,80300.0
2011-04-13 14:50:00,48.9,48.96,48.86,48.87,83900.0,36.6176,36.6625,36.5876,36.5951,83900.0
2011-04-13 14:55:00,48.87,48.9,48.79,48.79,82200.0,36.5951,36.6176,36.5352,36.5352,82200.0
2011-04-13 15:00:00,48.8,48.84,48.74,48.74,126600.0,36.5427,36.5726,36.4978,36.4978,126600.0
2011-04-13 15:05:00,48.75,48.77,48.68,48.69,58500.0,36.5053,36.5202,36.4528,36.4603,58500.0
2011-04-13 15:10:00,48.7,48.71,48.65,48.65,82600.0,36.4678,36.4753,36.4304,36.4304,82600.0
2011-04-13 15:15:00,48.65,48.69,48.55,48.68,132500.0,36.4304,36.4603,36.3555,36.4528,132500.0
2011-04-13 15:20:00,48.69,48.7,48.56,48.57,68400.0,36.4603,36.4678,36.363,36.3705,68400.0
2011-04-13 15:25:00,48.57,48.57,48.45,48.45,146500.0,36.3705,36.3705,36.2806,36.2806,146500.0
2011-04-13 15:30:00,48.44,48.7,48.4,48.48,95900.0,36.2731,36.4678,36.2432,36.3031,95900.0
2011-04-13 15:35:00,48.47,48.58,48.41,48.57,58900.0,36.2956,36.378,36.2507,36.3705,58900.0
2011-04-13 15:40:00,48.57,48.6,48.56,48.58,81400.0,36.3705,36.3929,36.363,36.378,81400.0
2011-04-13 15:45:00,48.57,48.64,48.55,48.59,290100.0,36.3705,36.4229,36.3555,36.3854,290100.0
2011-04-13 15:50:00,48.59,48.6,48.54,48.58,139600.0,36.3854,36.3929,36.348,36.378,139600.0
2011-04-13 15:55:00,48.58,48.63,48.57,48.58,152200.0,36.378,36.4154,36.3705,36.378,152200.0
2011-04-14 09:30:00,48.17,48.17,47.67,48.11,212500.0,36.0709,36.0709,35.6965,36.026,212500.0
2011-04-14 09:35:00,48.14,48.39,48.1,48.28,235200.0,36.0485,36.2357,36.0185,36.1533,235200.0
2011-04-14 09:40:00,48.29,48.35,48.23,48.28,142100.0,36.1608,36.2057,36.1159,36.1533,142100.0
2011-04-14 09:45:00,48.27,48.43,48.19,48.43,356500.0,36.1458,36.2656,36.0859,36.2656,356500.0
2011-04-14 09:50:00,48.42,48.66,48.33,48.37,87700.0,36.2581,36.4379,36.1907,36.2207,87700.0
2011-04-14 09:55:00,48.38,48.52,48.32,48.45,56800.0,36.2282,36.333,36.1833,36.2806,56800.0
2011-04-14 10:00:00,48.45,48.5,48.36,48.42,83600.0,36.2806,36.318,36.2132,36.2581,83600.0
2011-04-14 10:05:00,48.43,48.55,48.31,48.41,98800.0,36.2656,36.3555,36.1758,36.2507,98800.0
2011-04-14 10:10:00,48.4,48.54,48.37,48.49,98700.0,36.2432,36.348,36.2207,36.3106,98700.0
2011-04-14 10:15:00,48.5,48.59,48.45,48.46,56500.0,36.318,36.3854,36.2806,36.2881,56500.0
2011-04-14 10:20:00,48.46,48.6,48.44,48.6,60400.0,36.2881,36.3929,36.2731,36.3929,60400.0
2011-04-14 10:25:00,48.59,48.8,48.59,48.76,94300.0,36.3854,36.5427,36.3854,36.5127,94300.0
2011-04-14 10:30:00,48.75,48.78,48.54,48.56,64900.0,36.5053,36.5277,36.348,36.363,64900.0
2011-04-14 10:35:00,48.57,48.62,48.54,48.58,44800.0,36.3705,36.4079,36.348,36.378,44800.0
2011-04-14 10:40:00,48.59,48.62,48.53,48.53,339600.0,36.3854,36.4079,36.3405,36.3405,339600.0
2011-04-14 10:45:00,48.53,48.64,48.53,48.61,80900.0,36.3405,36.4229,36.3405,36.4004,80900.0
2011-04-14 10:50:00,48.6,48.64,48.52,48.52,54800.0,36.3929,36.4229,36.333,36.333,54800.0
2011-04-14 10:55:00,48.52,48.6,48.52,48.56,137900.0,36.333,36.3929,36.333,36.363,137900.0
2011-04-14 11:00:00,48.57,48.64,48.55,48.61,204100.0,36.3705,36.4229,36.3555,36.4004,204100.0
2011-04-14 11:05:00,48.62,48.64,48.56,48.63,58000.0,36.4079,36.4229,36.363,36.4154,58000.0
2011-04-14 11:10:00,48.62,48.64,48.54,48.56,67800.0,36.4079,36.4229,36.348,36.363,67800.0
2011-04-14 11:15:00,48.57,48.67,48.54,48.65,103100.0,36.3705,36.4453,36.348,36.4304,103100.0
2011-04-14 11:20:00,48.64,48.64,48.54,48.55,83200.0,36.4229,36.4229,36.348,36.3555,83200.0
2011-04-14 11:25:00,48.56,48.62,48.55,48.59,107700.0,36.363,36.4079,36.3555,36.3854,107700.0
2011-04-14 11:30:00,48.59,48.6,48.56,48.58,86000.0,36.3854,36.3929,36.363,36.378,86000.0
2011-04-14 11:35:00,48.57,48.62,48.54,48.58,268700.0,36.3705,36.4079,36.348,36.378,268700.0
2011-04-14 11:40:00,48.58,48.61,48.54,48.61,101300.0,36.378,36.4004,36.348,36.4004,101300.0
2011-04-14 11:45:00,48.61,48.61,48.55,48.55,50400.0,36.4004,36.4004,36.3555,36.3555,50400.0
2011-04-14 11:50:00,48.55,48.59,48.54,48.59,179000.0,36.3555,36.3854,36.348,36.3854,179000.0
2011-04-14 11:55:00,48.59,48.61,48.56,48.59,41600.0,36.3854,36.4004,36.363,36.3854,41600.0
2011-04-14 12:00:00,48.59,48.61,48.48,48.61,113900.0,36.3854,36.4004,36.3031,36.4004,113900.0
2011-04-14 12:05:00,48.61,48.61,48.59,48.61,67400.0,36.4004,36.4004,36.3854,36.4004,67400.0
2011-04-14 12:10:00,48.6,48.62,48.57,48.61,60800.0,36.3929,36.4079,36.3705,36.4004,60800.0
2011-04-14 12:15:00,48.6,48.6,48.51,48.52,31300.0,36.3929,36.3929,36.3255,36.333,31300.0
2011-04-14 12:20:00,48.51,48.62,48.5,48.55,344200.0,36.3255,36.4079,36.318,36.3555,344200.0
2011-04-14 12:25:00,48.55,48.64,48.55,48.61,17400.0,36.3555,36.4229,36.3555,36.4004,17400.0
2011-04-14 12:30:00,48.61,48.61,48.57,48.58,45100.0,36.4004,36.4004,36.3705,36.378,45100.0
2011-04-14 12:35:00,48.57,48.61,48.54,48.61,61600.0,36.3705,36.4004,36.348,36.4004,61600.0
2011-04-14 12:40:00,48.6,48.61,48.57,48.59,96200.0,36.3929,36.4004,36.3705,36.3854,96200.0
2011-04-14 12:45:00,48.59,48.64,48.59,48.63,53300.0,36.3854,36.4229,36.3854,36.4154,53300.0
2011-04-14 12:50:00,48.64,48.7,48.64,48.7,88000.0,36.4229,36.4678,36.4229,36.4678,88000.0
2011-04-14 12:55:00,48.71,48.8,48.71,48.8,49500.0,36.4753,36.5427,36.4753,36.5427,49500.0
2011-04-14 13:00:00,48.8,48.85,48.77,48.77,98900.0,36.5427,36.5801,36.5202,36.5202,98900.0
2011-04-14 13:05:00,48.76,48.79,48.68,48.72,18800.0,36.5127,36.5352,36.4528,36.4828,18800.0
2011-04-14 13:10:00,48.72,48.72,48.64,48.65,15500.0,36.4828,36.4828,36.4229,36.4304,15500.0
2011-04-14 13:15:00,48.65,48.65,48.49,48.51,46100.0,36.4304,36.4304,36.3106,36.3255,46100.0
2011-04-14 13:20:00,48.51,48.51,48.38,48.4,54300.0,36.3255,36.3255,36.2282,36.2432,54300.0
2011-04-14 13:25:00,48.4,48.52,48.39,48.45,15800.0,36.2432,36.333,36.2357,36.2806,15800.0
2011-04-14 13:30:00,48.43,48.46,48.38,48.43,31600.0,36.2656,36.2881,36.2282,36.2656,31600.0
2011-04-14 13:35:00,48.44,48.54,48.44,48.52,20600.0,36.2731,36.348,36.2731,36.333,20600.0
2011-04-14 13:40:00,48.5,48.55,48.42,48.49,38700.0,36.318,36.3555,36.2581,36.3106,38700.0
2011-04-14 13:45:00,48.48,48.51,48.46,48.49,10700.0,36.3031,36.3255,36.2881,36.3106,10700.0
2011-04-14 13:50:00,48.49,48.52,48.4,48.4,24800.0,36.3106,36.333,36.2432,36.2432,24800.0
2011-04-14 13:55:00,48.4,48.46,48.36,48.37,29700.0,36.2432,36.2881,36.2132,36.2207,29700.0
2011-04-14 14:00:00,48.37,48.39,48.33,48.35,33900.0,36.2207,36.2357,36.1907,36.2057,33900.0
2011-04-14 14:05:00,48.35,48.43,48.34,48.43,17500.0,36.2057,36.2656,36.1982,36.2656,17500.0
2011-04-14 14:10:00,48.43,48.43,48.38,48.39,16300.0,36.2656,36.2656,36.2282,36.2357,16300.0
2011-04-14 14:15:00,48.39,48.47,48.38,48.41,19300.0,36.2357,36.2956,36.2282,36.2507,19300.0
2011-04-14 14:20:00,48.42,48.46,48.42,48.44,9800.0,36.2581,36.2881,36.2581,36.2731,9800.0
2011-04-14 14:25:00,48.44,48.52,48.41,48.42,26500.0,36.2731,36.333,36.2507,36.2581,26500.0
2011-04-14 14:30:00,48.42,48.58,48.42,48.58,184500.0,36.2581,36.378,36.2581,36.378,184500.0
2011-04-14 14:35:00,48.58,48.58,48.51,48.52,15100.0,36.378,36.378,36.3255,36.333,15100.0
2011-04-14 14:40:00,48.52,48.54,48.47,48.47,32400.0,36.333,36.348,36.2956,36.2956,32400.0
2011-04-14 14:45:00,48.48,48.54,48.47,48.5,23800.0,36.3031,36.348,36.2956,36.318,23800.0
2011-04-14 14:50:00,48.5,48.57,48.5,48.57,22200.0,36.318,36.3705,36.318,36.3705,22200.0
2011-04-14 14:55:00,48.57,48.61,48.53,48.58,130000.0,36.3705,36.4004,36.3405,36.378,130000.0
2011-04-14 15:00:00,48.56,48.6,48.53,48.57,49500.0,36.363,36.3929,36.3405,36.3705,49500.0
2011-04-14 15:05:00,48.57,48.61,48.54,48.56,29400.0,36.3705,36.4004,36.348,36.363,29400.0
2011-04-14 15:10:00,48.58,48.62,48.52,48.58,69700.0,36.378,36.4079,36.333,36.378,69700.0
2011-04-14 15:15:00,48.57,48.62,48.54,48.56,54600.0,36.3705,36.4079,36.348,36.363,54600.0
2011-04-14 15:20:00,48.56,48.7,48.55,48.66,304500.0,36.363,36.4678,36.3555,36.4379,304500.0
2011-04-14 15:25:00,48.67,48.67,48.63,48.65,22200.0,36.4453,36.4453,36.4154,36.4304,22200.0
2011-04-14 15:30:00,48.66,48.67,48.54,48.58,38200.0,36.4379,36.4453,36.348,36.378,38200.0
2011-04-14 15:35:00,48.57,48.66,48.56,48.65,68300.0,36.3705,36.4379,36.363,36.4304,68300.0
2011-04-14 15:40:00,48.64,48.65,48.52,48.56,64700.0,36.4229,36.4304,36.333,36.363,64700.0
2011-04-14 15:45:00,48.56,48.61,48.51,48.61,97900.0,36.363,36.4004,36.3255,36.4004,97900.0
2011-04-14 15:50:00,48.61,48.62,48.51,48.52,96300.0,36.4004,36.4079,36.3255,36.333,96300.0
2011-04-14 15:55:00,48.51,48.54,48.4,48.4,383900.0,36.3255,36.348,36.2432,36.2432,383900.0
2011-04-15 09:30:00,48.44,48.62,48.42,48.49,617200.0,36.2731,36.4079,36.2581,36.3106,617200.0
2011-04-15 09:35:00,48.5,48.85,48.45,48.46,524600.0,36.318,36.5801,36.2806,36.2881,524600.0
2011-04-15 09:40:00,48.46,48.52,48.36,48.37,127900.0,36.2881,36.333,36.2132,36.2207,127900.0
2011-04-15 09:45:00,48.39,48.41,48.14,48.16,190100.0,36.2357,36.2507,36.0485,36.0634,190100.0
2011-04-15 09:50:00,48.15,48.43,48.15,48.39,136600.0,36.056,36.2656,36.056,36.2357,136600.0
2011-04-15 09:55:00,48.38,48.96,48.37,48.87,319300.0,36.2282,36.6625,36.2207,36.5951,319300.0
2011-04-15 10:00:00,48.86,48.99,48.64,48.69,159600.0,36.5876,36.685,36.4229,36.4603,159600.0
2011-04-15 10:05:00,48.72,48.79,48.61,48.62,218900.0,36.4828,36.5352,36.4004,36.4079,218900.0
2011-04-15 10:10:00,48.64,48.64,48.54,48.59,42100.0,36.4229,36.4229,36.348,36.3854,42100.0
2011-04-15 10:15:00,48.59,48.64,48.53,48.6,72500.0,36.3854,36.4229,36.3405,36.3929,72500.0
2011-04-15 10:20:00,48.6,48.68,48.56,48.62,37300.0,36.3929,36.4528,36.363,36.4079,37300.0
2011-04-15 10:25:00,48.62,48.64,48.49,48.55,63400.0,36.4079,36.4229,36.3106,36.3555,63400.0
2011-04-15 10:30:00,48.55,48.73,48.39,48.4,132600.0,36.3555,36.4903,36.2357,36.2432,132600.0
2011-04-15 10:35:00,48.4,48.41,48.24,48.31,61600.0,36.2432,36.2507,36.1234,36.1758,61600.0
2011-04-15 10:40:00,48.3,48.34,48.21,48.24,44600.0,36.1683,36.1982,36.1009,36.1234,44600.0
2011-04-15 10:45:00,48.22,48.35,48.16,48.32,45000.0,36.1084,36.2057,36.0634,36.1833,45000.0
2011-04-15 10:50:00,48.32,48.46,48.32,48.36,33900.0,36.1833,36.2881,36.1833,36.2132,33900.0
2011-04-15 10:55:00,48.36,48.41,48.31,48.4,79900.0,36.2132,36.2507,36.1758,36.2432,79900.0
2011-04-15 11:00:00,48.4,48.42,48.34,48.4,32700.0,36.2432,36.2581,36.1982,36.2432,32700.0
2011-04-15 11:05:00,48.4,48.42,48.32,48.34,18000.0,36.2432,36.2581,36.1833,36.1982,18000.0
2011-04-15 11:10:00,48.33,48.36,48.3,48.3,39100.0,36.1907,36.2132,36.1683,36.1683,39100.0
2011-04-15 11:15:00,48.3,48.32,48.3,48.32,19600.0,36.1683,36.1833,36.1683,36.1833,19600.0
2011-04-15 11:20:00,48.32,48.45,48.32,48.37,17000.0,36.1833,36.2806,36.1833,36.2207,17000.0
2011-04-15 11:25:00,48.37,48.46,48.35,48.46,25600.0,36.2207,36.2881,36.2057,36.2881,25600.0
2011-04-15 11:30:00,48.46,48.59,48.44,48.54,50400.0,36.2881,36.3854,36.2731,36.348,50400.0
2011-04-15 11:35:00,48.53,48.53,48.45,48.48,26600.0,36.3405,36.3405,36.2806,36.3031,26600.0
2011-04-15 11:40:00,48.47,48.5,48.4,48.41,23800.0,36.2956,36.318,36.2432,36.2507,23800.0
2011-04-15 11:45:00,48.42,48.43,48.41,48.41,18500.0,36.2581,36.2656,36.2507,36.2507,18500.0
2011-04-15 11:50:00,48.42,48.43,48.38,48.38,20900.0,36.2581,36.2656,36.2282,36.2282,20900.0
2011-04-15 11:55:00,48.38,48.43,48.34,48.4,26200.0,36.2282,36.2656,36.1982,36.2432,26200.0
2011-04-15 12:00:00,48.39,48.52,48.39,48.5,344400.0,36.2357,36.333,36.2357,36.318,344400.0
2011-04-15 12:05:00,48.49,48.5,48.45,48.49,14700.0,36.3106,36.318,36.2806,36.3106,14700.0
2011-04-15 12:10:00,48.48,48.68,48.48,48.65,255500.0,36.3031,36.4528,36.3031,36.4304,255500.0
2011-04-15 12:15:00,48.65,48.7,48.64,48.66,53300.0,36.4304,36.4678,36.4229,36.4379,53300.0
2011-04-15 12:20:00,48.66,48.67,48.62,48.62,39500.0,36.4379,36.4453,36.4079,36.4079,39500.0
2011-04-15 12:25:00,48.63,48.65,48.54,48.54,61400.0,36.4154,36.4304,36.348,36.348,61400.0
2011-04-15 12:30:00,48.54,48.61,48.52,48.6,48900.0,36.348,36.4004,36.333,36.3929,48900.0
2011-04-15 12:35:00,48.61,48.75,48.6,48.72,73400.0,36.4004,36.5053,36.3929,36.4828,73400.0
2011-04-15 12:40:00,48.71,48.81,48.7,48.79,150400.0,36.4753,36.5502,36.4678,36.5352,150400.0
2011-04-15 12:45:00,48.79,48.91,48.79,48.91,100400.0,36.5352,36.6251,36.5352,36.6251,100400.0
2011-04-15 12:50:00,48.89,48.98,48.89,48.9,64900.0,36.6101,36.6775,36.6101,36.6176,64900.0
2011-04-15 12:55:00,48.9,48.99,48.87,48.94,93200.0,36.6176,36.685,36.5951,36.6475,93200.0
2011-04-15 13:00:00,48.93,48.97,48.89,48.96,47500.0,36.64,36.67,36.6101,36.6625,47500.0
2011-04-15 13:05:00,48.97,48.98,48.84,48.85,73600.0,36.67,36.6775,36.5726,36.5801,73600.0
2011-04-15 13:10:00,48.85,48.85,48.81,48.85,35400.0,36.5801,36.5801,36.5502,36.5801,35400.0
2011-04-15 13:15:00,48.85,48.87,48.83,48.85,40800.0,36.5801,36.5951,36.5652,36.5801,40800.0
2011-04-15 13:20:00,48.85,48.85,48.79,48.81,52300.0,36.5801,36.5801,36.5352,36.5502,52300.0
2011-04-15 13:25:00,48.81,48.81,48.74,48.78,49300.0,36.5502,36.5502,36.4978,36.5277,49300.0
2011-04-15 13:30:00,48.78,48.8,48.77,48.77,45000.0,36.5277,36.5427,36.5202,36.5202,45000.0
2011-04-15 13:35:00,48.77,48.78,48.74,48.74,24000.0,36.5202,36.5277,36.4978,36.4978,24000.0
2011-04-15 13:40:00,48.74,48.74,48.67,48.69,40100.0,36.4978,36.4978,36.4453,36.4603,40100.0
2011-04-15 13:45:00,48.69,48.71,48.63,48.71,55100.0,36.4603,36.4753,36.4154,36.4753,55100.0
2011-04-15 13:50:00,48.71,48.74,48.68,48.69,48100.0,36.4753,36.4978,36.4528,36.4603,48100.0
2011-04-15 13:55:00,48.69,48.71,48.67,48.69,39100.0,36.4603,36.4753,36.4453,36.4603,39100.0
2011-04-15 14:00:00,48.69,48.75,48.65,48.65,187700.0,36.4603,36.5053,36.4304,36.4304,187700.0
2011-04-15 14:05:00,48.65,48.65,48.53,48.55,33600.0,36.4304,36.4304,36.3405,36.3555,33600.0
2011-04-15 14:10:00,48.55,48.55,48.47,48.48,25500.0,36.3555,36.3555,36.2956,36.3031,25500.0
2011-04-15 14:15:00,48.48,48.5,48.45,48.5,29500.0,36.3031,36.318,36.2806,36.318,29500.0
2011-04-15 14:20:00,48.49,48.56,48.48,48.55,52600.0,36.3106,36.363,36.3031,36.3555,52600.0
2011-04-15 14:25:00,48.55,48.61,48.53,48.6,26400.0,36.3555,36.4004,36.3405,36.3929,26400.0
2011-04-15 14:30:00,48.6,48.66,48.6,48.64,48200.0,36.3929,36.4379,36.3929,36.4229,48200.0
2011-04-15 14:35:00,48.64,48.65,48.6,48.61,99100.0,36.4229,36.4304,36.3929,36.4004,99100.0
2011-04-15 14:40:00,48.61,48.66,48.59,48.65,60100.0,36.4004,36.4379,36.3854,36.4304,60100.0
2011-04-15 14:45:00,48.66,48.66,48.6,48.61,43000.0,36.4379,36.4379,36.3929,36.4004,43000.0
2011-04-15 14:50:00,48.61,48.62,48.59,48.6,35400.0,36.4004,36.4079,36.3854,36.3929,35400.0
2011-04-15 14:55:00,48.6,48.6,48.58,48.6,33900.0,36.3929,36.3929,36.378,36.3929,33900.0
2011-04-15 15:00:00,48.59,48.61,48.57,48.6,90400.0,36.3854,36.4004,36.3705,36.3929,90400.0
2011-04-15 15:05:00,48.6,48.6,48.56,48.57,76300.0,36.3929,36.3929,36.363,36.3705,76300.0
2011-04-15 15:10:00,48.57,48.59,48.5,48.52,65900.0,36.3705,36.3854,36.318,36.333,65900.0
2011-04-15 15:15:00,48.51,48.51,48.44,48.49,80400.0,36.3255,36.3255,36.2731,36.3106,80400.0
2011-04-15 15:20:00,48.5,48.5,48.44,48.47,64000.0,36.318,36.318,36.2731,36.2956,64000.0
2011-04-15 15:25:00,48.48,48.57,48.47,48.55,86200.0,36.3031,36.3705,36.2956,36.3555,86200.0
2011-04-15 15:30:00,48.56,48.64,48.54,48.59,71800.0,36.363,36.4229,36.348,36.3854,71800.0
2011-04-15 15:35:00,48.58,48.69,48.58,48.67,143100.0,36.378,36.4603,36.378,36.4453,143100.0
2011-04-15 15:40:00,48.66,48.69,48.53,48.54,78700.0,36.4379,36.4603,36.3405,36.348,78700.0
2011-04-15 15:45:00,48.53,48.58,48.53,48.56,102800.0,36.3405,36.378,36.3405,36.363,102800.0
2011-04-15 15:50:00,48.55,48.58,48.51,48.57,226500.0,36.3555,36.378,36.3255,36.3705,226500.0
2011-04-15 15:55:00,48.57,48.6,48.56,48.56,203600.0,36.3705,36.3929,36.363,36.363,203600.0
2011-04-18 09:30:00,47.85,47.87,47.41,47.61,151100.0,35.8313,35.8463,35.5018,35.6516,151100.0
2011-04-18 09:35:00,47.64,47.69,47.56,47.62,70800.0,35.6741,35.7115,35.6142,35.6591,70800.0
2011-04-18 09:40:00,47.6,47.68,47.55,47.56,122100.0,35.6441,35.704,35.6067,35.6142,122100.0
2011-04-18 09:45:00,47.55,47.69,47.5,47.61,103300.0,35.6067,35.7115,35.5692,35.6516,103300.0
2011-04-18 09:50:00,47.6,47.67,47.58,47.65,91400.0,35.6441,35.6965,35.6291,35.6815,91400.0
2011-04-18 09:55:00,47.64,47.72,47.57,47.69,130100.0,35.6741,35.734,35.6216,35.7115,130100.0
2011-04-18 10:00:00,47.67,47.67,47.54,47.58,110100.0,35.6965,35.6965,35.5992,35.6291,110100.0
2011-04-18 10:05:00,47.58,47.62,47.46,47.5,155500.0,35.6291,35.6591,35.5393,35.5692,155500.0
2011-04-18 10:10:00,47.51,47.67,47.48,47.67,59600.0,35.5767,35.6965,35.5542,35.6965,59600.0
2011-04-18 10:15:00,47.67,47.77,47.67,47.7,79500.0,35.6965,35.7714,35.6965,35.719,79500.0
2011-04-18 10:20:00,47.7,47.77,47.58,47.69,89600.0,35.719,35.7714,35.6291,35.7115,89600.0
2011-04-18 10:25:00,47.69,47.71,47.59,47.69,42500.0,35.7115,35.7265,35.6366,35.7115,42500.0
2011-04-18 10:30:00,47.68,47.73,47.64,47.65,37000.0,35.704,35.7415,35.6741,35.6815,37000.0
2011-04-18 10:35:00,47.63,47.7,47.62,47.69,41300.0,35.6666,35.719,35.6591,35.7115,41300.0
2011-04-18 10:40:00,47.69,47.71,47.62,47.62,44600.0,35.7115,35.7265,35.6591,35.6591,44600.0
2011-04-18 10:45:00,47.62,47.62,47.54,47.6,59200.0,35.6591,35.6591,35.5992,35.6441,59200.0
2011-04-18 10:50:00,47.58,47.7,47.58,47.64,26900.0,35.6291,35.719,35.6291,35.6741,26900.0
2011-04-18 10:55:00,47.64,47.65,47.55,47.6,50100.0,35.6741,35.6815,35.6067,35.6441,50100.0
2011-04-18 11:00:00,47.59,47.65,47.56,47.57,19800.0,35.6366,35.6815,35.6142,35.6216,19800.0
2011-04-18 11:05:00,47.56,47.58,47.49,47.56,23400.0,35.6142,35.6291,35.5617,35.6142,23400.0
2011-04-18 11:10:00,47.58,47.6,47.49,47.52,111800.0,35.6291,35.6441,35.5617,35.5842,111800.0
2011-04-18 11:15:00,47.52,47.52,47.43,47.45,53500.0,35.5842,35.5842,35.5168,35.5318,53500.0
2011-04-18 11:20:00,47.45,47.7,47.45,47.68,28200.0,35.5318,35.719,35.5318,35.704,28200.0
2011-04-18 11:25:00,47.68,47.74,47.67,47.71,22400.0,35.704,35.7489,35.6965,35.7265,22400.0
2011-04-18 11:30:00,47.7,47.71,47.59,47.62,37100.0,35.719,35.7265,35.6366,35.6591,37100.0
2011-04-18 11:35:00,47.61,47.71,47.61,47.69,17600.0,35.6516,35.7265,35.6516,35.7115,17600.0
2011-04-18 11:40:00,47.69,47.7,47.58,47.61,11800.0,35.7115,35.719,35.6291,35.6516,11800.0
2011-04-18 11:45:00,47.62,47.7,47.59,47.63,23100.0,35.6591,35.719,35.6366,35.6666,23100.0
2011-04-18 11:50:00,47.63,47.67,47.61,47.65,25700.0,35.6666,35.6965,35.6516,35.6815,25700.0
2011-04-18 11:55:00,47.65,47.67,47.6,47.61,28900.0,35.6815,35.6965,35.6441,35.6516,28900.0
2011-04-18 12:00:00,47.61,47.62,47.57,47.57,21700.0,35.6516,35.6591,35.6216,35.6216,21700.0
2011-04-18 12:05:00,47.57,47.68,47.57,47.67,15300.0,35.6216,35.704,35.6216,35.6965,15300.0
2011-04-18 12:10:00,47.67,47.7,47.66,47.7,25700.0,35.6965,35.719,35.689,35.719,25700.0
2011-04-18 12:15:00,47.69,47.77,47.69,47.76,19000.0,35.7115,35.7714,35.7115,35.7639,19000.0
2011-04-18 12:20:00,47.76,47.76,47.68,47.69,26700.0,35.7639,35.7639,35.704,35.7115,26700.0
2011-04-18 12:25:00,47.68,47.71,47.67,47.7,16700.0,35.704,35.7265,35.6965,35.719,16700.0
2011-04-18 12:30:00,47.7,47.71,47.68,47.69,22200.0,35.719,35.7265,35.704,35.7115,22200.0
2011-04-18 12:35:00,47.69,47.7,47.65,47.65,40000.0,35.7115,35.719,35.6815,35.6815,40000.0
2011-04-18 12:40:00,47.65,47.65,47.56,47.58,17300.0,35.6815,35.6815,35.6142,35.6291,17300.0
2011-04-18 12:45:00,47.58,47.58,47.54,47.54,12100.0,35.6291,35.6291,35.5992,35.5992,12100.0
2011-04-18 12:50:00,47.54,47.54,47.48,47.49,14200.0,35.5992,35.5992,35.5542,35.5617,14200.0
2011-04-18 12:55:00,47.48,47.55,47.48,47.5,22600.0,35.5542,35.6067,35.5542,35.5692,22600.0
2011-04-18 13:00:00,47.51,47.53,47.48,47.49,11200.0,35.5767,35.5917,35.5542,35.5617,11200.0
2011-04-18 13:05:00,47.48,47.49,47.46,47.47,20200.0,35.5542,35.5617,35.5393,35.5468,20200.0
2011-04-18 13:10:00,47.46,47.47,47.43,47.45,17700.0,35.5393,35.5468,35.5168,35.5318,17700.0
2011-04-18 13:15:00,47.44,47.47,47.37,47.47,25200.0,35.5243,35.5468,35.4719,35.5468,25200.0
2011-04-18 13:20:00,47.46,47.46,47.42,47.43,16000.0,35.5393,35.5393,35.5093,35.5168,16000.0
2011-04-18 13:25:00,47.42,47.43,47.42,47.42,20200.0,35.5093,35.5168,35.5093,35.5093,20200.0
2011-04-18 13:30:00,47.43,47.43,47.42,47.42,30600.0,35.5168,35.5168,35.5093,35.5093,30600.0
2011-04-18 13:35:00,47.42,47.43,47.38,47.38,49800.0,35.5093,35.5168,35.4794,35.4794,49800.0
2011-04-18 13:40:00,47.38,47.39,47.34,47.39,67600.0,35.4794,35.4869,35.4494,35.4869,67600.0
2011-04-18 13:45:00,47.39,47.49,47.39,47.49,14200.0,35.4869,35.5617,35.4869,35.5617,14200.0
2011-04-18 13:50:00,47.5,47.63,47.49,47.63,24900.0,35.5692,35.6666,35.5617,35.6666,24900.0
2011-04-18 13:55:00,47.63,47.63,47.55,47.58,40100.0,35.6666,35.6666,35.6067,35.6291,40100.0
2011-04-18 14:00:00,47.57,47.57,47.49,47.52,25600.0,35.6216,35.6216,35.5617,35.5842,25600.0
2011-04-18 14:05:00,47.51,47.6,47.5,47.56,25200.0,35.5767,35.6441,35.5692,35.6142,25200.0
2011-04-18 14:10:00,47.56,47.6,47.51,47.6,38300.0,35.6142,35.6441,35.5767,35.6441,38300.0
2011-04-18 14:15:00,47.59,47.59,47.5,47.52,21300.0,35.6366,35.6366,35.5692,35.5842,21300.0
2011-04-18 14:20:00,47.51,47.57,47.51,47.56,25400.0,35.5767,35.6216,35.5767,35.6142,25400.0
2011-04-18 14:25:00,47.56,47.59,47.53,47.55,68200.0,35.6142,35.6366,35.5917,35.6067,68200.0
2011-04-18 14:30:00,47.55,47.63,47.55,47.62,38400.0,35.6067,35.6666,35.6067,35.6591,38400.0
2011-04-18 14:35:00,47.63,47.73,47.6,47.73,115500.0,35.6666,35.7415,35.6441,35.7415,115500.0
2011-04-18 14:40:00,47.74,47.91,47.74,47.86,160700.0,35.7489,35.8762,35.7489,35.8388,160700.0
2011-04-18 14:45:00,47.85,47.96,47.85,47.9,38700.0,35.8313,35.9137,35.8313,35.8688,38700.0
2011-04-18 14:50:00,47.9,47.98,47.85,47.93,102000.0,35.8688,35.9287,35.8313,35.8912,102000.0
2011-04-18 14:55:00,47.93,48.14,47.93,48.08,94700.0,35.8912,36.0485,35.8912,36.0035,94700.0
2011-04-18 15:00:00,48.07,48.14,47.99,47.99,144900.0,35.9961,36.0485,35.9361,35.9361,144900.0
2011-04-18 15:05:00,48.01,48.03,47.9,47.93,168800.0,35.9511,35.9661,35.8688,35.8912,168800.0
2011-04-18 15:10:00,47.93,48.0,47.9,48.0,39000.0,35.8912,35.9436,35.8688,35.9436,39000.0
2011-04-18 15:15:00,48.0,48.21,47.98,48.18,59100.0,35.9436,36.1009,35.9287,36.0784,59100.0
2011-04-18 15:20:00,48.18,48.27,48.12,48.2,134500.0,36.0784,36.1458,36.0335,36.0934,134500.0
2011-04-18 15:25:00,48.22,48.34,48.22,48.31,66900.0,36.1084,36.1982,36.1084,36.1758,66900.0
2011-04-18 15:30:00,48.31,48.33,48.25,48.25,171200.0,36.1758,36.1907,36.1308,36.1308,171200.0
2011-04-18 15:35:00,48.25,48.25,48.13,48.14,87300.0,36.1308,36.1308,36.041,36.0485,87300.0
2011-04-18 15:40:00,48.12,48.16,48.05,48.07,76500.0,36.0335,36.0634,35.9811,35.9961,76500.0
2011-04-18 15:45:00,48.06,48.12,48.06,48.09,79400.0,35.9886,36.0335,35.9886,36.011,79400.0
2011-04-18 15:50:00,48.1,48.12,48.04,48.05,129400.0,36.0185,36.0335,35.9736,35.9811,129400.0
2011-04-18 15:55:00,48.04,48.16,48.04,48.11,307900.0,35.9736,36.0634,35.9736,36.026,307900.0
2011-04-19 09:30:00,48.09,48.1,47.77,47.81,102900.0,36.011,36.0185,35.7714,35.8014,102900.0
2011-04-19 09:35:00,47.81,47.84,47.55,47.64,153700.0,35.8014,35.8238,35.6067,35.6741,153700.0
2011-04-19 09:40:00,47.66,47.75,47.63,47.68,227500.0,35.689,35.7564,35.6666,35.704,227500.0
2011-04-19 09:45:00,47.68,47.82,47.55,47.65,147900.0,35.704,35.8088,35.6067,35.6815,147900.0
2011-04-19 09:50:00,47.65,47.7,47.38,47.4,150000.0,35.6815,35.719,35.4794,35.4943,150000.0
2011-04-19 09:55:00,47.4,47.57,47.37,47.54,118600.0,35.4943,35.6216,35.4719,35.5992,118600.0
2011-04-19 10:00:00,47.55,47.63,47.48,47.61,126600.0,35.6067,35.6666,35.5542,35.6516,126600.0
2011-04-19 10:05:00,47.63,47.63,47.55,47.55,152200.0,35.6666,35.6666,35.6067,35.6067,152200.0
2011-04-19 10:10:00,47.58,47.61,47.58,47.6,54900.0,35.6291,35.6516,35.6291,35.6441,54900.0
2011-04-19 10:15:00,47.6,47.68,47.59,47.6,46800.0,35.6441,35.704,35.6366,35.6441,46800.0
2011-04-19 10:20:00,47.6,47.65,47.56,47.6,41600.0,35.6441,35.6815,35.6142,35.6441,41600.0
2011-04-19 10:25:00,47.6,47.65,47.57,47.59,39900.0,35.6441,35.6815,35.6216,35.6366,39900.0
2011-04-19 10:30:00,47.58,47.6,47.52,47.6,99200.0,35.6291,35.6441,35.5842,35.6441,99200.0
2011-04-19 10:35:00,47.58,47.65,47.58,47.6,146800.0,35.6291,35.6815,35.6291,35.6441,146800.0
2011-04-19 10:40:00,47.6,47.64,47.58,47.61,51200.0,35.6441,35.6741,35.6291,35.6516,51200.0
2011-04-19 10:45:00,47.61,47.68,47.57,47.66,33000.0,35.6516,35.704,35.6216,35.689,33000.0
2011-04-19 10:50:00,47.68,47.71,47.67,47.67,20900.0,35.704,35.7265,35.6965,35.6965,20900.0
2011-04-19 10:55:00,47.68,47.69,47.6,47.63,25800.0,35.704,35.7115,35.6441,35.6666,25800.0
2011-04-19 11:00:00,47.63,47.63,47.53,47.57,37700.0,35.6666,35.6666,35.5917,35.6216,37700.0
2011-04-19 11:05:00,47.57,47.62,47.5,47.52,26900.0,35.6216,35.6591,35.5692,35.5842,26900.0
2011-04-19 11:10:00,47.54,47.58,47.27,47.3,67200.0,35.5992,35.6291,35.397,35.4195,67200.0
2011-04-19 11:15:00,47.29,47.4,47.22,47.24,83600.0,35.412,35.4943,35.3596,35.3745,83600.0
2011-04-19 11:20:00,47.23,47.27,47.12,47.12,133600.0,35.367,35.397,35.2847,35.2847,133600.0
2011-04-19 11:25:00,47.13,47.16,47.04,47.06,70100.0,35.2922,35.3146,35.2248,35.2397,70100.0
2011-04-19 11:30:00,47.06,47.22,47.05,47.18,42800.0,35.2397,35.3596,35.2322,35.3296,42800.0
2011-04-19 11:35:00,47.18,47.3,47.15,47.21,42100.0,35.3296,35.4195,35.3071,35.3521,42100.0
2011-04-19 11:40:00,47.21,47.23,47.12,47.14,56100.0,35.3521,35.367,35.2847,35.2996,56100.0
2011-04-19 11:45:00,47.14,47.16,47.1,47.1,68300.0,35.2996,35.3146,35.2697,35.2697,68300.0
2011-04-19 11:50:00,47.15,47.24,47.15,47.23,24700.0,35.3071,35.3745,35.3071,35.367,24700.0
2011-04-19 11:55:00,47.24,47.25,47.16,47.17,30500.0,35.3745,35.382,35.3146,35.3221,30500.0
2011-04-19 12:00:00,47.17,47.21,47.15,47.21,39500.0,35.3221,35.3521,35.3071,35.3521,39500.0
2011-04-19 12:05:00,47.21,47.21,47.15,47.18,42500.0,35.3521,35.3521,35.3071,35.3296,42500.0
2011-04-19 12:10:00,47.18,47.19,47.15,47.19,22800.0,35.3296,35.3371,35.3071,35.3371,22800.0
2011-04-19 12:15:00,47.18,47.24,47.17,47.24,94800.0,35.3296,35.3745,35.3221,35.3745,94800.0
2011-04-19 12:20:00,47.25,47.3,47.19,47.3,41900.0,35.382,35.4195,35.3371,35.4195,41900.0
2011-04-19 12:25:00,47.3,47.39,47.29,47.35,104500.0,35.4195,35.4869,35.412,35.4569,104500.0
2011-04-19 12:30:00,47.34,47.39,47.33,47.35,23200.0,35.4494,35.4869,35.4419,35.4569,23200.0
2011-04-19 12:35:00,47.35,47.37,47.33,47.35,29800.0,35.4569,35.4719,35.4419,35.4569,29800.0
2011-04-19 12:40:00,47.36,47.39,47.33,47.35,30000.0,35.4644,35.4869,35.4419,35.4569,30000.0
2011-04-19 12:45:00,47.34,47.39,47.3,47.3,37900.0,35.4494,35.4869,35.4195,35.4195,37900.0
2011-04-19 12:50:00,47.33,47.36,47.31,47.36,29900.0,35.4419,35.4644,35.4269,35.4644,29900.0
2011-04-19 12:55:00,47.36,47.38,47.33,47.34,28300.0,35.4644,35.4794,35.4419,35.4494,28300.0
2011-04-19 13:00:00,47.34,47.43,47.33,47.42,26200.0,35.4494,35.5168,35.4419,35.5093,26200.0
2011-04-19 13:05:00,47.43,47.51,47.39,47.49,48400.0,35.5168,35.5767,35.4869,35.5617,48400.0
2011-04-19 13:10:00,47.5,47.51,47.41,47.49,44200.0,35.5692,35.5767,35.5018,35.5617,44200.0
2011-04-19 13:15:00,47.5,47.51,47.44,47.45,47400.0,35.5692,35.5767,35.5243,35.5318,47400.0
2011-04-19 13:20:00,47.45,47.5,47.43,47.48,32000.0,35.5318,35.5692,35.5168,35.5542,32000.0
2011-04-19 13:25:00,47.49,47.52,47.45,47.45,14900.0,35.5617,35.5842,35.5318,35.5318,14900.0
2011-04-19 13:30:00,47.44,47.48,47.4,47.44,48600.0,35.5243,35.5542,35.4943,35.5243,48600.0
2011-04-19 13:35:00,47.44,47.47,47.41,47.44,27400.0,35.5243,35.5468,35.5018,35.5243,27400.0
2011-04-19 13:40:00,47.45,47.55,47.44,47.45,55400.0,35.5318,35.6067,35.5243,35.5318,55400.0
2011-04-19 13:45:00,47.45,47.45,47.4,47.45,34400.0,35.5318,35.5318,35.4943,35.5318,34400.0
2011-04-19 13:50:00,47.45,47.46,47.43,47.45,21600.0,35.5318,35.5393,35.5168,35.5318,21600.0
2011-04-19 13:55:00,47.45,47.46,47.4,47.42,34300.0,35.5318,35.5393,35.4943,35.5093,34300.0
2011-04-19 14:00:00,47.42,47.44,47.4,47.4,31100.0,35.5093,35.5243,35.4943,35.4943,31100.0
2011-04-19 14:05:00,47.41,47.44,47.4,47.42,35500.0,35.5018,35.5243,35.4943,35.5093,35500.0
2011-04-19 14:10:00,47.4,47.46,47.4,47.41,26100.0,35.4943,35.5393,35.4943,35.5018,26100.0
2011-04-19 14:15:00,47.42,47.42,47.41,47.41,12200.0,35.5093,35.5093,35.5018,35.5018,12200.0
2011-04-19 14:20:00,47.41,47.44,47.39,47.41,44900.0,35.5018,35.5243,35.4869,35.5018,44900.0
2011-04-19 14:25:00,47.4,47.42,47.39,47.39,20700.0,35.4943,35.5093,35.4869,35.4869,20700.0
2011-04-19 14:30:00,47.39,47.48,47.39,47.47,29200.0,35.4869,35.5542,35.4869,35.5468,29200.0
2011-04-19 14:35:00,47.48,47.5,47.41,47.41,31400.0,35.5542,35.5692,35.5018,35.5018,31400.0
2011-04-19 14:40:00,47.42,47.5,47.41,47.5,30700.0,35.5093,35.5692,35.5018,35.5692,30700.0
2011-04-19 14:45:00,47.49,47.5,47.45,47.45,26900.0,35.5617,35.5692,35.5318,35.5318,26900.0
2011-04-19 14:50:00,47.45,47.47,47.43,47.45,16500.0,35.5318,35.5468,35.5168,35.5318,16500.0
2011-04-19 14:55:00,47.46,47.52,47.45,47.47,15800.0,35.5393,35.5842,35.5318,35.5468,15800.0
2011-04-19 15:00:00,47.47,47.48,47.44,47.44,38400.0,35.5468,35.5542,35.5243,35.5243,38400.0
2011-04-19 15:05:00,47.44,47.49,47.44,47.46,43900.0,35.5243,35.5617,35.5243,35.5393,43900.0
2011-04-19 15:10:00,47.46,47.49,47.44,47.48,113700.0,35.5393,35.5617,35.5243,35.5542,113700.0
2011-04-19 15:15:00,47.49,47.5,47.42,47.45,55200.0,35.5617,35.5692,35.5093,35.5318,55200.0
2011-04-19 15:20:00,47.44,47.45,47.33,47.33,109800.0,35.5243,35.5318,35.4419,35.4419,109800.0
2011-04-19 15:25:00,47.34,47.36,47.32,47.34,93700.0,35.4494,35.4644,35.4344,35.4494,93700.0
2011-04-19 15:30:00,47.34,47.42,47.33,47.42,113900.0,35.4494,35.5093,35.4419,35.5093,113900.0
2011-04-19 15:35:00,47.41,47.52,47.4,47.49,104600.0,35.5018,35.5842,35.4943,35.5617,104600.0
2011-04-19 15:40:00,47.5,47.54,47.47,47.51,132200.0,35.5692,35.5992,35.5468,35.5767,132200.0
2011-04-19 15:45:00,47.51,47.53,47.47,47.49,250500.0,35.5767,35.5917,35.5468,35.5617,250500.0
2011-04-19 15:50:00,47.5,47.53,47.48,47.49,141300.0,35.5692,35.5917,35.5542,35.5617,141300.0
2011-04-19 15:55:00,47.5,47.5,47.47,47.5,218900.0,35.5692,35.5692,35.5468,35.5692,218900.0
2011-04-20 09:30:00,48.38,48.41,48.2,48.21,209400.0,36.2282,36.2507,36.0934,36.1009,209400.0
2011-04-20 09:35:00,48.21,48.26,48.03,48.22,90800.0,36.1009,36.1383,35.9661,36.1084,90800.0
2011-04-20 09:40:00,48.21,48.38,48.17,48.2,109700.0,36.1009,36.2282,36.0709,36.0934,109700.0
2011-04-20 09:45:00,48.21,48.3,48.12,48.13,65400.0,36.1009,36.1683,36.0335,36.041,65400.0
2011-04-20 09:50:00,48.15,48.18,48.06,48.14,65200.0,36.056,36.0784,35.9886,36.0485,65200.0
2011-04-20 09:55:00,48.13,48.2,48.1,48.2,24800.0,36.041,36.0934,36.0185,36.0934,24800.0
2011-04-20 10:00:00,48.19,48.34,48.15,48.31,91000.0,36.0859,36.1982,36.056,36.1758,91000.0
2011-04-20 10:05:00,48.32,48.46,48.32,48.45,67900.0,36.1833,36.2881,36.1833,36.2806,67900.0
2011-04-20 10:10:00,48.46,48.73,48.44,48.71,132700.0,36.2881,36.4903,36.2731,36.4753,132700.0
2011-04-20 10:15:00,48.71,48.9,48.7,48.88,127600.0,36.4753,36.6176,36.4678,36.6026,127600.0
2011-04-20 10:20:00,48.87,48.88,48.73,48.76,44900.0,36.5951,36.6026,36.4903,36.5127,44900.0
2011-04-20 10:25:00,48.74,48.83,48.71,48.83,68400.0,36.4978,36.5652,36.4753,36.5652,68400.0
2011-04-20 10:30:00,48.83,48.9,48.78,48.82,111900.0,36.5652,36.6176,36.5277,36.5577,111900.0
2011-04-20 10:35:00,48.83,48.83,48.78,48.8,46900.0,36.5652,36.5652,36.5277,36.5427,46900.0
2011-04-20 10:40:00,48.8,48.8,48.76,48.79,49500.0,36.5427,36.5427,36.5127,36.5352,49500.0
2011-04-20 10:45:00,48.79,48.83,48.76,48.79,56000.0,36.5352,36.5652,36.5127,36.5352,56000.0
2011-04-20 10:50:00,48.8,48.86,48.76,48.8,47100.0,36.5427,36.5876,36.5127,36.5427,47100.0
2011-04-20 10:55:00,48.79,48.83,48.79,48.8,26100.0,36.5352,36.5652,36.5352,36.5427,26100.0
2011-04-20 11:00:00,48.8,48.84,48.79,48.81,45600.0,36.5427,36.5726,36.5352,36.5502,45600.0
2011-04-20 11:05:00,48.83,48.94,48.8,48.93,55000.0,36.5652,36.6475,36.5427,36.64,55000.0
2011-04-20 11:10:00,48.94,48.94,48.83,48.84,24100.0,36.6475,36.6475,36.5652,36.5726,24100.0
2011-04-20 11:15:00,48.84,48.9,48.84,48.84,31900.0,36.5726,36.6176,36.5726,36.5726,31900.0
2011-04-20 11:20:00,48.83,48.84,48.73,48.76,38900.0,36.5652,36.5726,36.4903,36.5127,38900.0
2011-04-20 11:25:00,48.77,48.81,48.66,48.7,54400.0,36.5202,36.5502,36.4379,36.4678,54400.0
2011-04-20 11:30:00,48.69,48.8,48.68,48.8,43200.0,36.4603,36.5427,36.4528,36.5427,43200.0
2011-04-20 11:35:00,48.81,48.89,48.8,48.88,16200.0,36.5502,36.6101,36.5427,36.6026,16200.0
2011-04-20 11:40:00,48.89,48.94,48.88,48.9,30200.0,36.6101,36.6475,36.6026,36.6176,30200.0
2011-04-20 11:45:00,48.89,48.89,48.8,48.8,28700.0,36.6101,36.6101,36.5427,36.5427,28700.0
2011-04-20 11:50:00,48.81,48.84,48.79,48.8,78900.0,36.5502,36.5726,36.5352,36.5427,78900.0
2011-04-20 11:55:00,48.8,48.81,48.75,48.76,36200.0,36.5427,36.5502,36.5053,36.5127,36200.0
2011-04-20 12:00:00,48.75,48.79,48.75,48.78,30100.0,36.5053,36.5352,36.5053,36.5277,30100.0
2011-04-20 12:05:00,48.79,48.81,48.76,48.77,19800.0,36.5352,36.5502,36.5127,36.5202,19800.0
2011-04-20 12:10:00,48.77,48.78,48.73,48.75,20100.0,36.5202,36.5277,36.4903,36.5053,20100.0
2011-04-20 12:15:00,48.75,48.76,48.73,48.76,15200.0,36.5053,36.5127,36.4903,36.5127,15200.0
2011-04-20 12:20:00,48.76,48.76,48.71,48.75,15200.0,36.5127,36.5127,36.4753,36.5053,15200.0
2011-04-20 12:25:00,48.75,48.75,48.71,48.73,20700.0,36.5053,36.5053,36.4753,36.4903,20700.0
2011-04-20 12:30:00,48.73,48.8,48.73,48.76,28400.0,36.4903,36.5427,36.4903,36.5127,28400.0
2011-04-20 12:35:00,48.77,48.84,48.77,48.78,28500.0,36.5202,36.5726,36.5202,36.5277,28500.0
2011-04-20 12:40:00,48.78,48.83,48.76,48.83,9200.0,36.5277,36.5652,36.5127,36.5652,9200.0
2011-04-20 12:45:00,48.83,48.87,48.81,48.81,29500.0,36.5652,36.5951,36.5502,36.5502,29500.0
2011-04-20 12:50:00,48.8,48.82,48.75,48.75,10700.0,36.5427,36.5577,36.5053,36.5053,10700.0
2011-04-20 12:55:00,48.75,48.83,48.72,48.81,30700.0,36.5053,36.5652,36.4828,36.5502,30700.0
2011-04-20 13:00:00,48.79,48.83,48.75,48.76,41200.0,36.5352,36.5652,36.5053,36.5127,41200.0
2011-04-20 13:05:00,48.78,48.8,48.73,48.73,11100.0,36.5277,36.5427,36.4903,36.4903,11100.0
2011-04-20 13:10:00,48.74,48.78,48.71,48.73,16100.0,36.4978,36.5277,36.4753,36.4903,16100.0
2011-04-20 13:15:00,48.73,48.75,48.69,48.72,15700.0,36.4903,36.5053,36.4603,36.4828,15700.0
2011-04-20 13:20:00,48.72,48.78,48.7,48.73,16800.0,36.4828,36.5277,36.4678,36.4903,16800.0
2011-04-20 13:25:00,48.73,48.82,48.73,48.78,18400.0,36.4903,36.5577,36.4903,36.5277,18400.0
2011-04-20 13:30:00,48.78,48.79,48.68,48.69,35200.0,36.5277,36.5352,36.4528,36.4603,35200.0
2011-04-20 13:35:00,48.69,48.77,48.69,48.76,31400.0,36.4603,36.5202,36.4603,36.5127,31400.0
2011-04-20 13:40:00,48.76,48.8,48.74,48.76,35700.0,36.5127,36.5427,36.4978,36.5127,35700.0
2011-04-20 13:45:00,48.76,48.82,48.75,48.8,13100.0,36.5127,36.5577,36.5053,36.5427,13100.0
2011-04-20 13:50:00,48.8,48.85,48.78,48.81,43100.0,36.5427,36.5801,36.5277,36.5502,43100.0
2011-04-20 13:55:00,48.81,48.85,48.78,48.82,41100.0,36.5502,36.5801,36.5277,36.5577,41100.0
2011-04-20 14:00:00,48.82,48.85,48.8,48.82,29500.0,36.5577,36.5801,36.5427,36.5577,29500.0
2011-04-20 14:05:00,48.82,48.85,48.81,48.84,9900.0,36.5577,36.5801,36.5502,36.5726,9900.0
2011-04-20 14:10:00,48.84,48.96,48.83,48.94,37100.0,36.5726,36.6625,36.5652,36.6475,37100.0
2011-04-20 14:15:00,48.94,49.05,48.93,49.03,62600.0,36.6475,36.7299,36.64,36.7149,62600.0
2011-04-20 14:20:00,49.04,49.1,49.02,49.03,54100.0,36.7224,36.7673,36.7074,36.7149,54100.0
2011-04-20 14:25:00,49.04,49.13,49.01,49.11,81600.0,36.7224,36.7898,36.6999,36.7748,81600.0
2011-04-20 14:30:00,49.1,49.14,49.09,49.13,60900.0,36.7673,36.7973,36.7599,36.7898,60900.0
2011-04-20 14:35:00,49.12,49.12,49.09,49.11,58500.0,36.7823,36.7823,36.7599,36.7748,58500.0
2011-04-20 14:40:00,49.1,49.12,49.01,49.11,156800.0,36.7673,36.7823,36.6999,36.7748,156800.0
2011-04-20 14:45:00,49.1,49.13,49.1,49.1,48900.0,36.7673,36.7898,36.7673,36.7673,48900.0
2011-04-20 14:50:00,49.11,49.12,49.05,49.05,79600.0,36.7748,36.7823,36.7299,36.7299,79600.0
2011-04-20 14:55:00,49.05,49.09,49.03,49.09,53800.0,36.7299,36.7599,36.7149,36.7599,53800.0
2011-04-20 15:00:00,49.08,49.13,49.08,49.12,45300.0,36.7524,36.7898,36.7524,36.7823,45300.0
2011-04-20 15:05:00,49.12,49.2,49.12,49.16,88700.0,36.7823,36.8422,36.7823,36.8123,88700.0
2011-04-20 15:10:00,49.16,49.17,49.09,49.12,62500.0,36.8123,36.8198,36.7599,36.7823,62500.0
2011-04-20 15:15:00,49.1,49.14,49.09,49.14,45700.0,36.7673,36.7973,36.7599,36.7973,45700.0
2011-04-20 15:20:00,49.14,49.2,49.12,49.2,66500.0,36.7973,36.8422,36.7823,36.8422,66500.0
2011-04-20 15:25:00,49.19,49.28,49.18,49.25,132000.0,36.8347,36.9021,36.8272,36.8797,132000.0
2011-04-20 15:30:00,49.26,49.27,49.16,49.16,87800.0,36.8872,36.8946,36.8123,36.8123,87800.0
2011-04-20 15:35:00,49.17,49.17,49.09,49.11,173100.0,36.8198,36.8198,36.7599,36.7748,173100.0
2011-04-20 15:40:00,49.1,49.16,49.1,49.11,185800.0,36.7673,36.8123,36.7673,36.7748,185800.0
2011-04-20 15:45:00,49.12,49.14,49.08,49.09,211800.0,36.7823,36.7973,36.7524,36.7599,211800.0
2011-04-20 15:50:00,49.09,49.13,49.05,49.05,204400.0,36.7599,36.7898,36.7299,36.7299,204400.0
2011-04-20 15:55:00,49.06,49.07,48.99,49.0,375200.0,36.7374,36.7449,36.685,36.6925,375200.0
2011-04-21 09:30:00,49.35,49.88,49.27,49.83,284700.0,36.9545,37.3514,36.8946,37.314,284700.0
2011-04-21 09:35:00,49.83,49.83,49.69,49.7,154800.0,37.314,37.314,37.2091,37.2166,154800.0
2011-04-21 09:40:00,49.7,49.7,49.47,49.61,98900.0,37.2166,37.2166,37.0444,37.1492,98900.0
2011-04-21 09:45:00,49.65,49.75,49.58,49.71,105300.0,37.1792,37.2541,37.1268,37.2241,105300.0
2011-04-21 09:50:00,49.73,50.15,49.72,50.11,231000.0,37.2391,37.5536,37.2316,37.5237,231000.0
2011-04-21 09:55:00,50.1,50.29,50.09,50.24,171700.0,37.5162,37.6584,37.5087,37.621,171700.0
2011-04-21 10:00:00,50.23,50.24,49.84,49.96,137600.0,37.6135,37.621,37.3215,37.4113,137600.0
2011-04-21 10:05:00,49.96,50.0,49.76,49.77,145200.0,37.4113,37.4413,37.2616,37.2691,145200.0
2011-04-21 10:10:00,49.77,49.92,49.76,49.91,132400.0,37.2691,37.3814,37.2616,37.3739,132400.0
2011-04-21 10:15:00,49.9,50.05,49.89,50.01,53300.0,37.3664,37.4787,37.3589,37.4488,53300.0
2011-04-21 10:20:00,50.01,50.01,49.91,50.0,51800.0,37.4488,37.4488,37.3739,37.4413,51800.0
2011-04-21 10:25:00,50.0,50.0,49.93,49.93,69800.0,37.4413,37.4413,37.3889,37.3889,69800.0
2011-04-21 10:30:00,49.94,49.94,49.86,49.91,144800.0,37.3964,37.3964,37.3365,37.3739,144800.0
2011-04-21 10:35:00,49.92,50.07,49.9,50.07,155800.0,37.3814,37.4937,37.3664,37.4937,155800.0
2011-04-21 10:40:00,50.07,50.29,50.04,50.18,117000.0,37.4937,37.6584,37.4712,37.5761,117000.0
2011-04-21 10:45:00,50.19,50.28,50.19,50.28,122200.0,37.5836,37.651,37.5836,37.651,122200.0
2011-04-21 10:50:00,50.28,50.4,50.26,50.36,259200.0,37.651,37.7408,37.636,37.7109,259200.0
2011-04-21 10:55:00,50.37,50.6,50.31,50.6,204000.0,37.7184,37.8906,37.6734,37.8906,204000.0
2011-04-21 11:00:00,50.59,50.66,50.34,50.59,375300.0,37.8831,37.9355,37.6959,37.8831,375300.0
2011-04-21 11:05:00,50.6,50.83,50.55,50.81,181900.0,37.8906,38.0628,37.8531,38.0478,181900.0
2011-04-21 11:10:00,50.83,50.85,50.58,50.59,152100.0,38.0628,38.0778,37.8756,37.8831,152100.0
2011-04-21 11:15:00,50.59,50.61,50.46,50.48,174900.0,37.8831,37.8981,37.7857,37.8007,174900.0
2011-04-21 11:20:00,50.48,50.56,50.38,50.56,229200.0,37.8007,37.8606,37.7258,37.8606,229200.0
2011-04-21 11:25:00,50.55,50.8,50.55,50.75,70900.0,37.8531,38.0403,37.8531,38.0029,70900.0
2011-04-21 11:30:00,50.76,50.84,50.75,50.79,68500.0,38.0104,38.0703,38.0029,38.0329,68500.0
2011-04-21 11:35:00,50.79,50.8,50.7,50.78,72500.0,38.0329,38.0403,37.9655,38.0254,72500.0
2011-04-21 11:40:00,50.79,50.79,50.74,50.75,44600.0,38.0329,38.0329,37.9954,38.0029,44600.0
2011-04-21 11:45:00,50.75,50.84,50.75,50.84,55600.0,38.0029,38.0703,38.0029,38.0703,55600.0
2011-04-21 11:50:00,50.84,50.84,50.72,50.73,245700.0,38.0703,38.0703,37.9804,37.9879,245700.0
2011-04-21 11:55:00,50.73,50.79,50.73,50.76,45000.0,37.9879,38.0329,37.9879,38.0104,45000.0
2011-04-21 12:00:00,50.75,50.84,50.74,50.75,40300.0,38.0029,38.0703,37.9954,38.0029,40300.0
2011-04-21 12:05:00,50.74,50.75,50.62,50.65,72800.0,37.9954,38.0029,37.9056,37.928,72800.0
2011-04-21 12:10:00,50.66,50.78,50.66,50.74,58600.0,37.9355,38.0254,37.9355,37.9954,58600.0
2011-04-21 12:15:00,50.73,50.81,50.65,50.75,116500.0,37.9879,38.0478,37.928,38.0029,116500.0
2011-04-21 12:20:00,50.72,50.78,50.69,50.74,60000.0,37.9804,38.0254,37.958,37.9954,60000.0
2011-04-21 12:25:00,50.75,50.79,50.73,50.74,34400.0,38.0029,38.0329,37.9879,37.9954,34400.0
2011-04-21 12:30:00,50.75,50.83,50.74,50.83,36100.0,38.0029,38.0628,37.9954,38.0628,36100.0
2011-04-21 12:35:00,50.83,50.9,50.75,50.76,74100.0,38.0628,38.1152,38.0029,38.0104,74100.0
2011-04-21 12:40:00,50.76,50.8,50.74,50.77,86400.0,38.0104,38.0403,37.9954,38.0179,86400.0
2011-04-21 12:45:00,50.77,50.8,50.68,50.68,65900.0,38.0179,38.0403,37.9505,37.9505,65900.0
2011-04-21 12:50:00,50.68,50.7,50.63,50.69,77600.0,37.9505,37.9655,37.913,37.958,77600.0
2011-04-21 12:55:00,50.69,50.74,50.69,50.72,22500.0,37.958,37.9954,37.958,37.9804,22500.0
2011-04-21 13:00:00,50.71,50.8,50.71,50.75,111100.0,37.973,38.0403,37.973,38.0029,111100.0
2011-04-21 13:05:00,50.75,50.81,50.74,50.8,213000.0,38.0029,38.0478,37.9954,38.0403,213000.0
2011-04-21 13:10:00,50.8,50.84,50.73,50.73,77900.0,38.0403,38.0703,37.9879,37.9879,77900.0
2011-04-21 13:15:00,50.73,50.78,50.72,50.75,110700.0,37.9879,38.0254,37.9804,38.0029,110700.0
2011-04-21 13:20:00,50.75,50.75,50.73,50.73,25900.0,38.0029,38.0029,37.9879,37.9879,25900.0
2011-04-21 13:25:00,50.73,50.75,50.69,50.71,56700.0,37.9879,38.0029,37.958,37.973,56700.0
2011-04-21 13:30:00,50.72,50.73,50.68,50.73,50400.0,37.9804,37.9879,37.9505,37.9879,50400.0
2011-04-21 13:35:00,50.73,50.74,50.68,50.7,20800.0,37.9879,37.9954,37.9505,37.9655,20800.0
2011-04-21 13:40:00,50.69,50.76,50.69,50.75,92500.0,37.958,38.0104,37.958,38.0029,92500.0
2011-04-21 13:45:00,50.76,50.85,50.76,50.79,142000.0,38.0104,38.0778,38.0104,38.0329,142000.0
2011-04-21 13:50:00,50.79,50.86,50.78,50.85,23600.0,38.0329,38.0853,38.0254,38.0778,23600.0
2011-04-21 13:55:00,50.86,50.91,50.85,50.91,42800.0,38.0853,38.1227,38.0778,38.1227,42800.0
2011-04-21 14:00:00,50.9,50.91,50.87,50.89,50100.0,38.1152,38.1227,38.0928,38.1077,50100.0
2011-04-21 14:05:00,50.89,50.92,50.83,50.86,87000.0,38.1077,38.1302,38.0628,38.0853,87000.0
2011-04-21 14:10:00,50.87,50.91,50.86,50.9,62300.0,38.0928,38.1227,38.0853,38.1152,62300.0
2011-04-21 14:15:00,50.9,50.98,50.9,50.98,39700.0,38.1152,38.1751,38.1152,38.1751,39700.0
2011-04-21 14:20:00,50.97,50.98,50.94,50.95,72000.0,38.1676,38.1751,38.1452,38.1527,72000.0
2011-04-21 14:25:00,50.96,50.99,50.94,50.99,49800.0,38.1602,38.1826,38.1452,38.1826,49800.0
2011-04-21 14:30:00,50.99,51.09,50.99,51.06,105100.0,38.1826,38.2575,38.1826,38.235,105100.0
2011-04-21 14:35:00,51.06,51.19,51.06,51.19,99200.0,38.235,38.3324,38.235,38.3324,99200.0
2011-04-21 14:40:00,51.2,51.23,51.11,51.12,114000.0,38.3399,38.3623,38.2725,38.28,114000.0
2011-04-21 14:45:00,51.12,51.12,51.06,51.08,77400.0,38.28,38.28,38.235,38.25,77400.0
2011-04-21 14:50:00,51.09,51.29,51.08,51.27,70300.0,38.2575,38.4073,38.25,38.3923,70300.0
2011-04-21 14:55:00,51.28,51.28,51.13,51.13,93900.0,38.3998,38.3998,38.2875,38.2875,93900.0
2011-04-21 15:00:00,51.13,51.28,51.08,51.27,220200.0,38.2875,38.3998,38.25,38.3923,220200.0
2011-04-21 15:05:00,51.26,51.34,51.24,51.27,111700.0,38.3848,38.4447,38.3698,38.3923,111700.0
2011-04-21 15:10:00,51.27,51.27,51.15,51.25,90900.0,38.3923,38.3923,38.3024,38.3773,90900.0
2011-04-21 15:15:00,51.25,51.33,51.25,51.33,59100.0,38.3773,38.4372,38.3773,38.4372,59100.0
2011-04-21 15:20:00,51.32,51.36,51.2,51.2,94100.0,38.4297,38.4597,38.3399,38.3399,94100.0
2011-04-21 15:25:00,51.21,51.21,51.06,51.08,84100.0,38.3474,38.3474,38.235,38.25,84100.0
2011-04-21 15:30:00,51.08,51.08,50.98,51.01,110700.0,38.25,38.25,38.1751,38.1976,110700.0
2011-04-21 15:35:00,51.02,51.06,51.0,51.04,99600.0,38.2051,38.235,38.1901,38.2201,99600.0
2011-04-21 15:40:00,51.05,51.05,50.94,50.97,141400.0,38.2276,38.2276,38.1452,38.1676,141400.0
2011-04-21 15:45:00,50.97,50.99,50.94,50.97,140000.0,38.1676,38.1826,38.1452,38.1676,140000.0
2011-04-21 15:50:00,50.96,51.02,50.94,51.01,277000.0,38.1602,38.2051,38.1452,38.1976,277000.0
2011-04-21 15:55:00,51.0,51.08,50.99,51.02,372200.0,38.1901,38.25,38.1826,38.2051,372200.0
2011-04-25 09:30:00,51.7,51.7,51.36,51.38,306000.0,38.7143,38.7143,38.4597,38.4747,306000.0
2011-04-25 09:35:00,51.38,51.85,51.37,51.51,202500.0,38.4747,38.8266,38.4672,38.572,202500.0
2011-04-25 09:40:00,51.51,51.52,51.08,51.29,191400.0,38.572,38.5795,38.25,38.4073,191400.0
2011-04-25 09:45:00,51.27,51.81,51.23,51.79,87900.0,38.3923,38.7967,38.3623,38.7817,87900.0
2011-04-25 09:50:00,51.79,51.9,51.38,51.4,78500.0,38.7817,38.8641,38.4747,38.4896,78500.0
2011-04-25 09:55:00,51.4,51.75,51.4,51.69,74800.0,38.4896,38.7517,38.4896,38.7068,74800.0
2011-04-25 10:00:00,51.69,51.73,51.6,51.67,99200.0,38.7068,38.7368,38.6394,38.6918,99200.0
2011-04-25 10:05:00,51.67,51.78,51.53,51.64,83200.0,38.6918,38.7742,38.587,38.6694,83200.0
2011-04-25 10:10:00,51.66,51.69,51.55,51.61,78600.0,38.6843,38.7068,38.602,38.6469,78600.0
2011-04-25 10:15:00,51.62,51.64,51.5,51.5,85400.0,38.6544,38.6694,38.5645,38.5645,85400.0
2011-04-25 10:20:00,51.5,51.53,51.41,51.5,45600.0,38.5645,38.587,38.4971,38.5645,45600.0
2011-04-25 10:25:00,51.5,51.63,51.46,51.61,43400.0,38.5645,38.6619,38.5346,38.6469,43400.0
2011-04-25 10:30:00,51.62,51.65,51.57,51.59,52900.0,38.6544,38.6768,38.6169,38.6319,52900.0
2011-04-25 10:35:00,51.57,51.59,51.5,51.59,32300.0,38.6169,38.6319,38.5645,38.6319,32300.0
2011-04-25 10:40:00,51.6,51.61,51.55,51.59,47100.0,38.6394,38.6469,38.602,38.6319,47100.0
2011-04-25 10:45:00,51.59,51.78,51.58,51.73,79800.0,38.6319,38.7742,38.6244,38.7368,79800.0
2011-04-25 10:50:00,51.74,51.86,51.73,51.84,72100.0,38.7442,38.8341,38.7368,38.8191,72100.0
2011-04-25 10:55:00,51.85,51.98,51.82,51.87,138200.0,38.8266,38.924,38.8041,38.8416,138200.0
2011-04-25 11:00:00,51.86,51.87,51.75,51.82,65300.0,38.8341,38.8416,38.7517,38.8041,65300.0
2011-04-25 11:05:00,51.82,51.84,51.6,51.6,69600.0,38.8041,38.8191,38.6394,38.6394,69600.0
2011-04-25 11:10:00,51.59,51.81,51.56,51.79,46300.0,38.6319,38.7967,38.6095,38.7817,46300.0
2011-04-25 11:15:00,51.8,51.85,51.78,51.85,48200.0,38.7892,38.8266,38.7742,38.8266,48200.0
2011-04-25 11:20:00,51.84,51.9,51.81,51.85,51300.0,38.8191,38.8641,38.7967,38.8266,51300.0
2011-04-25 11:25:00,51.85,51.86,51.73,51.8,50100.0,38.8266,38.8341,38.7368,38.7892,50100.0
2011-04-25 11:30:00,51.8,51.85,51.69,51.85,73100.0,38.7892,38.8266,38.7068,38.8266,73100.0
2011-04-25 11:35:00,51.85,51.91,51.76,51.9,38200.0,38.8266,38.8715,38.7592,38.8641,38200.0
2011-04-25 11:40:00,51.91,52.0,51.91,51.99,67200.0,38.8715,38.9389,38.8715,38.9314,67200.0
2011-04-25 11:45:00,51.99,52.16,51.99,52.1,145800.0,38.9314,39.0587,38.9314,39.0138,145800.0
2011-04-25 11:50:00,52.09,52.26,52.07,52.12,118700.0,39.0063,39.1336,38.9914,39.0288,118700.0
2011-04-25 11:55:00,52.09,52.28,52.07,52.28,53800.0,39.0063,39.1486,38.9914,39.1486,53800.0
2011-04-25 12:00:00,52.27,52.34,52.2,52.3,111200.0,39.1411,39.1935,39.0887,39.1636,111200.0
2011-04-25 12:05:00,52.3,52.33,52.21,52.22,145600.0,39.1636,39.186,39.0962,39.1037,145600.0
2011-04-25 12:10:00,52.22,52.35,52.15,52.35,120300.0,39.1037,39.201,39.0513,39.201,120300.0
2011-04-25 12:15:00,52.35,52.35,52.24,52.35,123100.0,39.201,39.201,39.1187,39.201,123100.0
2011-04-25 12:20:00,52.34,52.38,52.24,52.36,101900.0,39.1935,39.2235,39.1187,39.2085,101900.0
2011-04-25 12:25:00,52.37,52.46,52.32,52.41,94900.0,39.216,39.2834,39.1786,39.246,94900.0
2011-04-25 12:30:00,52.41,52.44,52.39,52.4,83100.0,39.246,39.2684,39.231,39.2385,83100.0
2011-04-25 12:35:00,52.4,52.5,52.39,52.5,117400.0,39.2385,39.3133,39.231,39.3133,117400.0
2011-04-25 12:40:00,52.49,52.55,52.42,52.46,136900.0,39.3059,39.3508,39.2534,39.2834,136900.0
2011-04-25 12:45:00,52.47,52.56,52.46,52.54,54400.0,39.2909,39.3583,39.2834,39.3433,54400.0
2011-04-25 12:50:00,52.54,52.67,52.48,52.66,89800.0,39.3433,39.4407,39.2984,39.4332,89800.0
2011-04-25 12:55:00,52.65,52.77,52.65,52.73,136100.0,39.4257,39.5155,39.4257,39.4856,136100.0
2011-04-25 13:00:00,52.73,52.88,52.72,52.76,98400.0,39.4856,39.5979,39.4781,39.508,98400.0
2011-04-25 13:05:00,52.77,52.85,52.74,52.8,159100.0,39.5155,39.5754,39.4931,39.538,159100.0
2011-04-25 13:10:00,52.78,52.78,52.47,52.47,54800.0,39.523,39.523,39.2909,39.2909,54800.0
2011-04-25 13:15:00,52.47,52.48,52.37,52.45,55500.0,39.2909,39.2984,39.216,39.2759,55500.0
2011-04-25 13:20:00,52.46,52.46,52.3,52.3,37000.0,39.2834,39.2834,39.1636,39.1636,37000.0
2011-04-25 13:25:00,52.32,52.43,52.3,52.36,58900.0,39.1786,39.2609,39.1636,39.2085,58900.0
2011-04-25 13:30:00,52.36,52.42,52.3,52.31,69300.0,39.2085,39.2534,39.1636,39.1711,69300.0
2011-04-25 13:35:00,52.31,52.38,52.23,52.26,98700.0,39.1711,39.2235,39.1112,39.1336,98700.0
2011-04-25 13:40:00,52.27,52.34,52.25,52.29,113100.0,39.1411,39.1935,39.1261,39.1561,113100.0
2011-04-25 13:45:00,52.29,52.35,52.29,52.35,123900.0,39.1561,39.201,39.1561,39.201,123900.0
2011-04-25 13:50:00,52.33,52.34,52.27,52.27,77900.0,39.186,39.1935,39.1411,39.1411,77900.0
2011-04-25 13:55:00,52.27,52.27,52.11,52.14,66800.0,39.1411,39.1411,39.0213,39.0438,66800.0
2011-04-25 14:00:00,52.15,52.16,52.07,52.08,79100.0,39.0513,39.0587,38.9914,38.9988,79100.0
2011-04-25 14:05:00,52.08,52.27,52.08,52.21,119800.0,38.9988,39.1411,38.9988,39.0962,119800.0
2011-04-25 14:10:00,52.22,52.31,52.22,52.28,77700.0,39.1037,39.1711,39.1037,39.1486,77700.0
2011-04-25 14:15:00,52.27,52.29,52.24,52.25,45100.0,39.1411,39.1561,39.1187,39.1261,45100.0
2011-04-25 14:20:00,52.23,52.27,52.2,52.22,37800.0,39.1112,39.1411,39.0887,39.1037,37800.0
2011-04-25 14:25:00,52.21,52.35,52.21,52.34,93400.0,39.0962,39.201,39.0962,39.1935,93400.0
2011-04-25 14:30:00,52.34,52.39,52.3,52.35,84400.0,39.1935,39.231,39.1636,39.201,84400.0
2011-04-25 14:35:00,52.34,52.35,52.23,52.26,43600.0,39.1935,39.201,39.1112,39.1336,43600.0
2011-04-25 14:40:00,52.27,52.3,52.25,52.26,41100.0,39.1411,39.1636,39.1261,39.1336,41100.0
2011-04-25 14:45:00,52.27,52.28,52.21,52.24,62000.0,39.1411,39.1486,39.0962,39.1187,62000.0
2011-04-25 14:50:00,52.22,52.25,52.17,52.2,30300.0,39.1037,39.1261,39.0662,39.0887,30300.0
2011-04-25 14:55:00,52.2,52.28,52.19,52.27,91200.0,39.0887,39.1486,39.0812,39.1411,91200.0
2011-04-25 15:00:00,52.28,52.28,52.19,52.25,156600.0,39.1486,39.1486,39.0812,39.1261,156600.0
2011-04-25 15:05:00,52.24,52.27,52.2,52.22,47500.0,39.1187,39.1411,39.0887,39.1037,47500.0
2011-04-25 15:10:00,52.23,52.26,52.17,52.22,95600.0,39.1112,39.1336,39.0662,39.1037,95600.0
2011-04-25 15:15:00,52.22,52.27,52.11,52.16,129200.0,39.1037,39.1411,39.0213,39.0587,129200.0
2011-04-25 15:20:00,52.16,52.17,52.13,52.17,46500.0,39.0587,39.0662,39.0363,39.0662,46500.0
2011-04-25 15:25:00,52.17,52.17,52.1,52.11,72400.0,39.0662,39.0662,39.0138,39.0213,72400.0
2011-04-25 15:30:00,52.11,52.14,52.02,52.03,134300.0,39.0213,39.0438,38.9539,38.9614,134300.0
2011-04-25 15:35:00,52.03,52.07,52.0,52.04,98500.0,38.9614,38.9914,38.9389,38.9689,98500.0
2011-04-25 15:40:00,52.05,52.07,52.0,52.01,131600.0,38.9764,38.9914,38.9389,38.9464,131600.0
2011-04-25 15:45:00,52.01,52.04,51.94,52.03,116000.0,38.9464,38.9689,38.894,38.9614,116000.0
2011-04-25 15:50:00,52.02,52.05,51.97,52.01,207900.0,38.9539,38.9764,38.9165,38.9464,207900.0
2011-04-25 15:55:00,52.01,52.06,51.91,51.95,302200.0,38.9464,38.9839,38.8715,38.9015,302200.0
2011-04-26 09:30:00,52.07,52.57,51.88,52.32,222300.0,38.9914,39.3658,38.8491,39.1786,222300.0
2011-04-26 09:35:00,52.3,52.35,51.93,52.16,142700.0,39.1636,39.201,38.8865,39.0587,142700.0
2011-04-26 09:40:00,52.16,52.17,51.86,51.94,148000.0,39.0587,39.0662,38.8341,38.894,148000.0
2011-04-26 09:45:00,51.93,52.17,51.89,52.17,147400.0,38.8865,39.0662,38.8566,39.0662,147400.0
2011-04-26 09:50:00,52.15,52.29,52.13,52.27,74000.0,39.0513,39.1561,39.0363,39.1411,74000.0
2011-04-26 09:55:00,52.28,52.29,52.16,52.18,61300.0,39.1486,39.1561,39.0587,39.0737,61300.0
2011-04-26 10:00:00,52.19,52.34,52.18,52.24,63300.0,39.0812,39.1935,39.0737,39.1187,63300.0
2011-04-26 10:05:00,52.24,52.44,52.22,52.41,67500.0,39.1187,39.2684,39.1037,39.246,67500.0
2011-04-26 10:10:00,52.4,52.53,52.4,52.53,78200.0,39.2385,39.3358,39.2385,39.3358,78200.0
2011-04-26 10:15:00,52.51,52.53,52.3,52.36,51400.0,39.3208,39.3358,39.1636,39.2085,51400.0
2011-04-26 10:20:00,52.36,52.44,52.33,52.33,32000.0,39.2085,39.2684,39.186,39.186,32000.0
2011-04-26 10:25:00,52.32,52.36,52.24,52.24,21800.0,39.1786,39.2085,39.1187,39.1187,21800.0
2011-04-26 10:30:00,52.24,52.32,52.19,52.3,40000.0,39.1187,39.1786,39.0812,39.1636,40000.0
2011-04-26 10:35:00,52.29,52.33,52.2,52.25,70100.0,39.1561,39.186,39.0887,39.1261,70100.0
2011-04-26 10:40:00,52.24,52.44,52.21,52.44,72300.0,39.1187,39.2684,39.0962,39.2684,72300.0
2011-04-26 10:45:00,52.41,52.43,52.27,52.27,23200.0,39.246,39.2609,39.1411,39.1411,23200.0
2011-04-26 10:50:00,52.28,52.38,52.24,52.38,38300.0,39.1486,39.2235,39.1187,39.2235,38300.0
2011-04-26 10:55:00,52.39,52.59,52.38,52.58,88500.0,39.231,39.3807,39.2235,39.3733,88500.0
2011-04-26 11:00:00,52.58,52.63,52.56,52.63,40700.0,39.3733,39.4107,39.3583,39.4107,40700.0
2011-04-26 11:05:00,52.62,52.63,52.46,52.47,51800.0,39.4032,39.4107,39.2834,39.2909,51800.0
2011-04-26 11:10:00,52.46,52.53,52.44,52.5,69600.0,39.2834,39.3358,39.2684,39.3133,69600.0
2011-04-26 11:15:00,52.5,52.62,52.42,52.62,92500.0,39.3133,39.4032,39.2534,39.4032,92500.0
2011-04-26 11:20:00,52.63,52.78,52.62,52.73,86200.0,39.4107,39.523,39.4032,39.4856,86200.0
2011-04-26 11:25:00,52.72,52.78,52.7,52.77,65900.0,39.4781,39.523,39.4631,39.5155,65900.0
2011-04-26 11:30:00,52.78,52.84,52.69,52.69,101800.0,39.523,39.568,39.4556,39.4556,101800.0
2011-04-26 11:35:00,52.69,52.76,52.68,52.75,36800.0,39.4556,39.508,39.4481,39.5006,36800.0
2011-04-26 11:40:00,52.77,52.83,52.7,52.78,50900.0,39.5155,39.5605,39.4631,39.523,50900.0
2011-04-26 11:45:00,52.76,52.84,52.76,52.84,30900.0,39.508,39.568,39.508,39.568,30900.0
2011-04-26 11:50:00,52.83,52.84,52.68,52.68,70400.0,39.5605,39.568,39.4481,39.4481,70400.0
2011-04-26 11:55:00,52.67,52.79,52.64,52.74,39300.0,39.4407,39.5305,39.4182,39.4931,39300.0
2011-04-26 12:00:00,52.76,52.88,52.76,52.87,42300.0,39.508,39.5979,39.508,39.5904,42300.0
2011-04-26 12:05:00,52.86,52.86,52.75,52.79,24600.0,39.5829,39.5829,39.5006,39.5305,24600.0
2011-04-26 12:10:00,52.79,52.8,52.67,52.67,67900.0,39.5305,39.538,39.4407,39.4407,67900.0
2011-04-26 12:15:00,52.68,52.73,52.59,52.71,71800.0,39.4481,39.4856,39.3807,39.4706,71800.0
2011-04-26 12:20:00,52.71,52.74,52.65,52.72,29100.0,39.4706,39.4931,39.4257,39.4781,29100.0
2011-04-26 12:25:00,52.73,52.75,52.65,52.66,17300.0,39.4856,39.5006,39.4257,39.4332,17300.0
2011-04-26 12:30:00,52.64,52.68,52.6,52.64,39900.0,39.4182,39.4481,39.3882,39.4182,39900.0
2011-04-26 12:35:00,52.64,52.69,52.56,52.59,36400.0,39.4182,39.4556,39.3583,39.3807,36400.0
2011-04-26 12:40:00,52.59,52.6,52.51,52.55,20300.0,39.3807,39.3882,39.3208,39.3508,20300.0
2011-04-26 12:45:00,52.54,52.58,52.52,52.52,15400.0,39.3433,39.3733,39.3283,39.3283,15400.0
2011-04-26 12:50:00,52.53,52.54,52.47,52.47,46500.0,39.3358,39.3433,39.2909,39.2909,46500.0
2011-04-26 12:55:00,52.48,52.55,52.46,52.5,32400.0,39.2984,39.3508,39.2834,39.3133,32400.0
2011-04-26 13:00:00,52.51,52.58,52.48,52.48,22800.0,39.3208,39.3733,39.2984,39.2984,22800.0
2011-04-26 13:05:00,52.48,52.52,52.34,52.35,45100.0,39.2984,39.3283,39.1935,39.201,45100.0
2011-04-26 13:10:00,52.34,52.42,52.3,52.32,60100.0,39.1935,39.2534,39.1636,39.1786,60100.0
2011-04-26 13:15:00,52.31,52.33,52.25,52.3,94700.0,39.1711,39.186,39.1261,39.1636,94700.0
2011-04-26 13:20:00,52.3,52.47,52.29,52.46,20100.0,39.1636,39.2909,39.1561,39.2834,20100.0
2011-04-26 13:25:00,52.46,52.51,52.43,52.43,29300.0,39.2834,39.3208,39.2609,39.2609,29300.0
2011-04-26 13:30:00,52.43,52.44,52.27,52.29,31200.0,39.2609,39.2684,39.1411,39.1561,31200.0
2011-04-26 13:35:00,52.29,52.36,52.24,52.33,52000.0,39.1561,39.2085,39.1187,39.186,52000.0
2011-04-26 13:40:00,52.33,52.4,52.32,52.4,8700.0,39.186,39.2385,39.1786,39.2385,8700.0
2011-04-26 13:45:00,52.41,52.41,52.29,52.3,19500.0,39.246,39.246,39.1561,39.1636,19500.0
2011-04-26 13:50:00,52.29,52.39,52.26,52.38,43500.0,39.1561,39.231,39.1336,39.2235,43500.0
2011-04-26 13:55:00,52.39,52.39,52.3,52.31,24200.0,39.231,39.231,39.1636,39.1711,24200.0
2011-04-26 14:00:00,52.32,52.33,52.26,52.27,20500.0,39.1786,39.186,39.1336,39.1411,20500.0
2011-04-26 14:05:00,52.27,52.3,52.27,52.28,27900.0,39.1411,39.1636,39.1411,39.1486,27900.0
2011-04-26 14:10:00,52.28,52.35,52.24,52.32,54400.0,39.1486,39.201,39.1187,39.1786,54400.0
2011-04-26 14:15:00,52.33,52.44,52.3,52.43,54600.0,39.186,39.2684,39.1636,39.2609,54600.0
2011-04-26 14:20:00,52.42,52.56,52.41,52.43,82200.0,39.2534,39.3583,39.246,39.2609,82200.0
2011-04-26 14:25:00,52.4,52.45,52.39,52.39,48900.0,39.2385,39.2759,39.231,39.231,48900.0
2011-04-26 14:30:00,52.39,52.44,52.38,52.43,38100.0,39.231,39.2684,39.2235,39.2609,38100.0
2011-04-26 14:35:00,52.43,52.43,52.38,52.4,47300.0,39.2609,39.2609,39.2235,39.2385,47300.0
2011-04-26 14:40:00,52.43,52.47,52.43,52.44,27600.0,39.2609,39.2909,39.2609,39.2684,27600.0
2011-04-26 14:45:00,52.43,52.44,52.39,52.4,22500.0,39.2609,39.2684,39.231,39.2385,22500.0
2011-04-26 14:50:00,52.4,52.4,52.35,52.37,13000.0,39.2385,39.2385,39.201,39.216,13000.0
2011-04-26 14:55:00,52.36,52.41,52.35,52.4,32700.0,39.2085,39.246,39.201,39.2385,32700.0
2011-04-26 15:00:00,52.41,52.5,52.41,52.49,57200.0,39.246,39.3133,39.246,39.3059,57200.0
2011-04-26 15:05:00,52.5,52.52,52.44,52.46,43900.0,39.3133,39.3283,39.2684,39.2834,43900.0
2011-04-26 15:10:00,52.46,52.49,52.41,52.49,33500.0,39.2834,39.3059,39.246,39.3059,33500.0
2011-04-26 15:15:00,52.49,52.5,52.45,52.48,53100.0,39.3059,39.3133,39.2759,39.2984,53100.0
2011-04-26 15:20:00,52.48,52.5,52.33,52.34,72100.0,39.2984,39.3133,39.186,39.1935,72100.0
2011-04-26 15:25:00,52.36,52.36,52.29,52.29,40200.0,39.2085,39.2085,39.1561,39.1561,40200.0
2011-04-26 15:30:00,52.3,52.33,52.27,52.29,36300.0,39.1636,39.186,39.1411,39.1561,36300.0
2011-04-26 15:35:00,52.3,52.31,52.19,52.19,87000.0,39.1636,39.1711,39.0812,39.0812,87000.0
2011-04-26 15:40:00,52.19,52.34,52.18,52.33,89000.0,39.0812,39.1935,39.0737,39.186,89000.0
2011-04-26 15:45:00,52.33,52.37,52.29,52.35,155000.0,39.186,39.216,39.1561,39.201,155000.0
2011-04-26 15:50:00,52.34,52.34,52.29,52.32,143400.0,39.1935,39.1935,39.1561,39.1786,143400.0
2011-04-26 15:55:00,52.31,52.32,52.27,52.28,314200.0,39.1711,39.1786,39.1411,39.1486,314200.0
2011-04-27 09:30:00,52.62,52.68,52.21,52.32,113300.0,39.4032,39.4481,39.0962,39.1786,113300.0
2011-04-27 09:35:00,52.31,52.41,52.14,52.18,120800.0,39.1711,39.246,39.0438,39.0737,120800.0
2011-04-27 09:40:00,52.19,52.46,52.15,52.39,100200.0,39.0812,39.2834,39.0513,39.231,100200.0
2011-04-27 09:45:00,52.41,52.41,52.3,52.33,39300.0,39.246,39.246,39.1636,39.186,39300.0
2011-04-27 09:50:00,52.33,52.46,52.31,52.38,71100.0,39.186,39.2834,39.1711,39.2235,71100.0
2011-04-27 09:55:00,52.38,52.41,52.17,52.17,48600.0,39.2235,39.246,39.0662,39.0662,48600.0
2011-04-27 10:00:00,52.17,52.2,51.92,51.92,126200.0,39.0662,39.0887,38.879,38.879,126200.0
2011-04-27 10:05:00,51.92,51.99,51.84,51.99,115100.0,38.879,38.9314,38.8191,38.9314,115100.0
2011-04-27 10:10:00,51.98,51.99,51.77,51.79,46500.0,38.924,38.9314,38.7667,38.7817,46500.0
2011-04-27 10:15:00,51.79,51.83,51.72,51.76,88100.0,38.7817,38.8116,38.7293,38.7592,88100.0
2011-04-27 10:20:00,51.79,51.85,51.69,51.7,31200.0,38.7817,38.8266,38.7068,38.7143,31200.0
2011-04-27 10:25:00,51.69,51.76,51.63,51.65,52500.0,38.7068,38.7592,38.6619,38.6768,52500.0
2011-04-27 10:30:00,51.64,51.66,51.59,51.64,37400.0,38.6694,38.6843,38.6319,38.6694,37400.0
2011-04-27 10:35:00,51.64,51.74,51.64,51.73,25000.0,38.6694,38.7442,38.6694,38.7368,25000.0
2011-04-27 10:40:00,51.74,51.76,51.63,51.64,25100.0,38.7442,38.7592,38.6619,38.6694,25100.0
2011-04-27 10:45:00,51.63,51.68,51.55,51.68,48900.0,38.6619,38.6993,38.602,38.6993,48900.0
2011-04-27 10:50:00,51.67,51.67,51.57,51.6,17500.0,38.6918,38.6918,38.6169,38.6394,17500.0
2011-04-27 10:55:00,51.6,51.79,51.6,51.79,46700.0,38.6394,38.7817,38.6394,38.7817,46700.0
2011-04-27 11:00:00,51.78,51.79,51.69,51.77,30500.0,38.7742,38.7817,38.7068,38.7667,30500.0
2011-04-27 11:05:00,51.77,51.92,51.77,51.92,33500.0,38.7667,38.879,38.7667,38.879,33500.0
2011-04-27 11:10:00,51.92,51.92,51.77,51.84,28000.0,38.879,38.879,38.7667,38.8191,28000.0
2011-04-27 11:15:00,51.83,51.85,51.82,51.83,22600.0,38.8116,38.8266,38.8041,38.8116,22600.0
2011-04-27 11:20:00,51.83,51.83,51.67,51.68,15200.0,38.8116,38.8116,38.6918,38.6993,15200.0
2011-04-27 11:25:00,51.67,51.85,51.67,51.81,113300.0,38.6918,38.8266,38.6918,38.7967,113300.0
2011-04-27 11:30:00,51.81,51.86,51.79,51.85,41000.0,38.7967,38.8341,38.7817,38.8266,41000.0
2011-04-27 11:35:00,51.84,51.87,51.77,51.81,34800.0,38.8191,38.8416,38.7667,38.7967,34800.0
2011-04-27 11:40:00,51.81,51.94,51.81,51.88,74100.0,38.7967,38.894,38.7967,38.8491,74100.0
2011-04-27 11:45:00,51.87,51.91,51.76,51.76,85600.0,38.8416,38.8715,38.7592,38.7592,85600.0
2011-04-27 11:50:00,51.76,51.79,51.68,51.78,56100.0,38.7592,38.7817,38.6993,38.7742,56100.0
2011-04-27 11:55:00,51.79,51.85,51.78,51.82,45200.0,38.7817,38.8266,38.7742,38.8041,45200.0
2011-04-27 12:00:00,51.81,51.92,51.8,51.91,20600.0,38.7967,38.879,38.7892,38.8715,20600.0
2011-04-27 12:05:00,51.92,51.96,51.86,51.88,57300.0,38.879,38.909,38.8341,38.8491,57300.0
2011-04-27 12:10:00,51.88,51.97,51.87,51.96,18800.0,38.8491,38.9165,38.8416,38.909,18800.0
2011-04-27 12:15:00,51.96,52.05,51.96,51.98,35400.0,38.909,38.9764,38.909,38.924,35400.0
2011-04-27 12:20:00,51.99,52.08,51.97,52.08,26200.0,38.9314,38.9988,38.9165,38.9988,26200.0
2011-04-27 12:25:00,52.07,52.08,52.03,52.04,24600.0,38.9914,38.9988,38.9614,38.9689,24600.0
2011-04-27 12:30:00,52.03,52.14,51.96,52.05,37100.0,38.9614,39.0438,38.909,38.9764,37100.0
2011-04-27 12:35:00,52.04,52.18,52.0,52.18,49800.0,38.9689,39.0737,38.9389,39.0737,49800.0
2011-04-27 12:40:00,52.17,52.21,52.09,52.19,38900.0,39.0662,39.0962,39.0063,39.0812,38900.0
2011-04-27 12:45:00,52.18,52.18,52.08,52.09,33800.0,39.0737,39.0737,38.9988,39.0063,33800.0
2011-04-27 12:50:00,52.09,52.21,52.07,52.19,23100.0,39.0063,39.0962,38.9914,39.0812,23100.0
2011-04-27 12:55:00,52.22,52.26,52.16,52.19,29100.0,39.1037,39.1336,39.0587,39.0812,29100.0
2011-04-27 13:00:00,52.2,52.27,52.16,52.21,37900.0,39.0887,39.1411,39.0587,39.0962,37900.0
2011-04-27 13:05:00,52.22,52.29,52.19,52.27,23700.0,39.1037,39.1561,39.0812,39.1411,23700.0
2011-04-27 13:10:00,52.27,52.3,52.19,52.28,30300.0,39.1411,39.1636,39.0812,39.1486,30300.0
2011-04-27 13:15:00,52.28,52.4,52.28,52.39,63600.0,39.1486,39.2385,39.1486,39.231,63600.0
2011-04-27 13:20:00,52.39,52.44,52.37,52.44,47800.0,39.231,39.2684,39.216,39.2684,47800.0
2011-04-27 13:25:00,52.46,52.47,52.27,52.27,42800.0,39.2834,39.2909,39.1411,39.1411,42800.0
2011-04-27 13:30:00,52.27,52.32,52.22,52.26,30400.0,39.1411,39.1786,39.1037,39.1336,30400.0
2011-04-27 13:35:00,52.23,52.28,52.18,52.19,25500.0,39.1112,39.1486,39.0737,39.0812,25500.0
2011-04-27 13:40:00,52.19,52.3,52.19,52.26,25000.0,39.0812,39.1636,39.0812,39.1336,25000.0
2011-04-27 13:45:00,52.27,52.27,52.2,52.23,30100.0,39.1411,39.1411,39.0887,39.1112,30100.0
2011-04-27 13:50:00,52.23,52.28,52.19,52.24,44700.0,39.1112,39.1486,39.0812,39.1187,44700.0
2011-04-27 13:55:00,52.24,52.27,52.16,52.16,26400.0,39.1187,39.1411,39.0587,39.0587,26400.0
2011-04-27 14:00:00,52.15,52.19,52.04,52.09,28000.0,39.0513,39.0812,38.9689,39.0063,28000.0
2011-04-27 14:05:00,52.06,52.09,52.05,52.05,17000.0,38.9839,39.0063,38.9764,38.9764,17000.0
2011-04-27 14:10:00,52.06,52.09,51.97,52.02,24700.0,38.9839,39.0063,38.9165,38.9539,24700.0
2011-04-27 14:15:00,52.02,52.02,51.96,52.0,26600.0,38.9539,38.9539,38.909,38.9389,26600.0
2011-04-27 14:20:00,51.99,52.13,51.99,52.08,36100.0,38.9314,39.0363,38.9314,38.9988,36100.0
2011-04-27 14:25:00,52.07,52.14,51.99,51.99,24400.0,38.9914,39.0438,38.9314,38.9314,24400.0
2011-04-27 14:30:00,51.99,52.08,51.98,52.08,43400.0,38.9314,38.9988,38.924,38.9988,43400.0
2011-04-27 14:35:00,52.08,52.11,52.07,52.09,30100.0,38.9988,39.0213,38.9914,39.0063,30100.0
2011-04-27 14:40:00,52.1,52.1,52.0,52.0,31500.0,39.0138,39.0138,38.9389,38.9389,31500.0
2011-04-27 14:45:00,52.01,52.05,51.97,52.01,30900.0,38.9464,38.9764,38.9165,38.9464,30900.0
2011-04-27 14:50:00,52.02,52.09,51.98,52.09,49400.0,38.9539,39.0063,38.924,39.0063,49400.0
2011-04-27 14:55:00,52.08,52.11,52.0,52.07,67300.0,38.9988,39.0213,38.9389,38.9914,67300.0
2011-04-27 15:00:00,52.07,52.2,52.06,52.2,34600.0,38.9914,39.0887,38.9839,39.0887,34600.0
2011-04-27 15:05:00,52.2,52.22,52.12,52.13,49000.0,39.0887,39.1037,39.0288,39.0363,49000.0
2011-04-27 15:10:00,52.12,52.18,52.12,52.14,34100.0,39.0288,39.0737,39.0288,39.0438,34100.0
2011-04-27 15:15:00,52.13,52.2,52.13,52.19,19400.0,39.0363,39.0887,39.0363,39.0812,19400.0
2011-04-27 15:20:00,52.2,52.21,52.13,52.14,35300.0,39.0887,39.0962,39.0363,39.0438,35300.0
2011-04-27 15:25:00,52.14,52.14,52.08,52.08,46800.0,39.0438,39.0438,38.9988,38.9988,46800.0
2011-04-27 15:30:00,52.09,52.22,52.08,52.21,34300.0,39.0063,39.1037,38.9988,39.0962,34300.0
2011-04-27 15:35:00,52.22,52.27,52.2,52.24,43600.0,39.1037,39.1411,39.0887,39.1187,43600.0
2011-04-27 15:40:00,52.25,52.3,52.21,52.22,35500.0,39.1261,39.1636,39.0962,39.1037,35500.0
2011-04-27 15:45:00,52.21,52.22,52.15,52.16,38300.0,39.0962,39.1037,39.0513,39.0587,38300.0
2011-04-27 15:50:00,52.16,52.26,52.16,52.23,59500.0,39.0587,39.1336,39.0587,39.1112,59500.0
2011-04-27 15:55:00,52.23,52.59,52.2,52.52,535400.0,39.1112,39.3807,39.0887,39.3283,535400.0
2011-04-28 09:30:00,52.34,52.64,52.16,52.38,128900.0,39.1935,39.4182,39.0587,39.2235,128900.0
2011-04-28 09:35:00,52.4,52.44,52.15,52.36,94000.0,39.2385,39.2684,39.0513,39.2085,94000.0
2011-04-28 09:40:00,52.36,52.4,52.04,52.1,62200.0,39.2085,39.2385,38.9689,39.0138,62200.0
2011-04-28 09:45:00,52.1,52.28,52.08,52.25,88200.0,39.0138,39.1486,38.9988,39.1261,88200.0
2011-04-28 09:50:00,52.24,52.24,52.14,52.18,38100.0,39.1187,39.1187,39.0438,39.0737,38100.0
2011-04-28 09:55:00,52.2,52.32,52.19,52.25,103000.0,39.0887,39.1786,39.0812,39.1261,103000.0
2011-04-28 10:00:00,52.25,52.34,52.24,52.34,74900.0,39.1261,39.1935,39.1187,39.1935,74900.0
2011-04-28 10:05:00,52.35,52.36,52.09,52.1,49900.0,39.201,39.2085,39.0063,39.0138,49900.0
2011-04-28 10:10:00,52.09,52.12,51.97,52.0,69900.0,39.0063,39.0288,38.9165,38.9389,69900.0
2011-04-28 10:15:00,51.98,52.07,51.86,51.87,53600.0,38.924,38.9914,38.8341,38.8416,53600.0
2011-04-28 10:20:00,51.88,51.88,51.82,51.84,64200.0,38.8491,38.8491,38.8041,38.8191,64200.0
2011-04-28 10:25:00,51.85,51.86,51.66,51.67,95300.0,38.8266,38.8341,38.6843,38.6918,95300.0
2011-04-28 10:30:00,51.67,51.67,51.38,51.43,185500.0,38.6918,38.6918,38.4747,38.5121,185500.0
2011-04-28 10:35:00,51.42,51.5,51.3,51.36,122400.0,38.5046,38.5645,38.4148,38.4597,122400.0
2011-04-28 10:40:00,51.36,51.67,51.36,51.59,70200.0,38.4597,38.6918,38.4597,38.6319,70200.0
2011-04-28 10:45:00,51.57,51.73,51.57,51.73,61300.0,38.6169,38.7368,38.6169,38.7368,61300.0
2011-04-28 10:50:00,51.71,51.82,51.68,51.69,56700.0,38.7218,38.8041,38.6993,38.7068,56700.0
2011-04-28 10:55:00,51.68,51.86,51.68,51.8,56600.0,38.6993,38.8341,38.6993,38.7892,56600.0
2011-04-28 11:00:00,51.8,51.94,51.8,51.91,42200.0,38.7892,38.894,38.7892,38.8715,42200.0
2011-04-28 11:05:00,51.9,51.95,51.87,51.95,123900.0,38.8641,38.9015,38.8416,38.9015,123900.0
2011-04-28 11:10:00,51.95,51.99,51.95,51.95,43600.0,38.9015,38.9314,38.9015,38.9015,43600.0
2011-04-28 11:15:00,51.96,51.98,51.95,51.97,81500.0,38.909,38.924,38.9015,38.9165,81500.0
2011-04-28 11:20:00,51.96,52.02,51.95,51.96,42000.0,38.909,38.9539,38.9015,38.909,42000.0
2011-04-28 11:25:00,51.96,51.98,51.95,51.96,20300.0,38.909,38.924,38.9015,38.909,20300.0
2011-04-28 11:30:00,51.96,52.0,51.95,51.98,16200.0,38.909,38.9389,38.9015,38.924,16200.0
2011-04-28 11:35:00,51.98,51.99,51.9,51.9,41200.0,38.924,38.9314,38.8641,38.8641,41200.0
2011-04-28 11:40:00,51.9,51.96,51.9,51.92,59400.0,38.8641,38.909,38.8641,38.879,59400.0
2011-04-28 11:45:00,51.92,51.93,51.89,51.9,51700.0,38.879,38.8865,38.8566,38.8641,51700.0
2011-04-28 11:50:00,51.9,51.93,51.82,51.88,117100.0,38.8641,38.8865,38.8041,38.8491,117100.0
2011-04-28 11:55:00,51.88,51.92,51.81,51.85,89900.0,38.8491,38.879,38.7967,38.8266,89900.0
2011-04-28 12:00:00,51.85,51.86,51.83,51.85,40300.0,38.8266,38.8341,38.8116,38.8266,40300.0
2011-04-28 12:05:00,51.85,51.87,51.76,51.78,87300.0,38.8266,38.8416,38.7592,38.7742,87300.0
2011-04-28 12:10:00,51.78,51.8,51.72,51.72,25500.0,38.7742,38.7892,38.7293,38.7293,25500.0
2011-04-28 12:15:00,51.73,51.8,51.72,51.79,59300.0,38.7368,38.7892,38.7293,38.7817,59300.0
2011-04-28 12:20:00,51.8,51.84,51.78,51.79,22000.0,38.7892,38.8191,38.7742,38.7817,22000.0
2011-04-28 12:25:00,51.79,51.89,51.79,51.83,36400.0,38.7817,38.8566,38.7817,38.8116,36400.0
2011-04-28 12:30:00,51.83,51.85,51.81,51.81,17300.0,38.8116,38.8266,38.7967,38.7967,17300.0
2011-04-28 12:35:00,51.83,51.85,51.81,51.83,15300.0,38.8116,38.8266,38.7967,38.8116,15300.0
2011-04-28 12:40:00,51.82,51.9,51.82,51.86,31400.0,38.8041,38.8641,38.8041,38.8341,31400.0
2011-04-28 12:45:00,51.85,51.87,51.84,51.86,10200.0,38.8266,38.8416,38.8191,38.8341,10200.0
2011-04-28 12:50:00,51.86,51.88,51.82,51.83,23200.0,38.8341,38.8491,38.8041,38.8116,23200.0
2011-04-28 12:55:00,51.84,51.93,51.84,51.9,36000.0,38.8191,38.8865,38.8191,38.8641,36000.0
2011-04-28 13:00:00,51.89,51.89,51.84,51.85,37600.0,38.8566,38.8566,38.8191,38.8266,37600.0
2011-04-28 13:05:00,51.85,51.85,51.75,51.75,21100.0,38.8266,38.8266,38.7517,38.7517,21100.0
2011-04-28 13:10:00,51.78,51.78,51.71,51.75,12200.0,38.7742,38.7742,38.7218,38.7517,12200.0
2011-04-28 13:15:00,51.75,51.77,51.68,51.75,20600.0,38.7517,38.7667,38.6993,38.7517,20600.0
2011-04-28 13:20:00,51.74,51.76,51.72,51.73,15100.0,38.7442,38.7592,38.7293,38.7368,15100.0
2011-04-28 13:25:00,51.72,51.78,51.67,51.75,20600.0,38.7293,38.7742,38.6918,38.7517,20600.0
2011-04-28 13:30:00,51.75,51.79,51.73,51.77,9100.0,38.7517,38.7817,38.7368,38.7667,9100.0
2011-04-28 13:35:00,51.77,51.8,51.75,51.8,24300.0,38.7667,38.7892,38.7517,38.7892,24300.0
2011-04-28 13:40:00,51.79,51.82,51.78,51.79,11100.0,38.7817,38.8041,38.7742,38.7817,11100.0
2011-04-28 13:45:00,51.79,51.85,51.79,51.84,11500.0,38.7817,38.8266,38.7817,38.8191,11500.0
2011-04-28 13:50:00,51.84,51.85,51.81,51.81,10200.0,38.8191,38.8266,38.7967,38.7967,10200.0
2011-04-28 13:55:00,51.82,51.86,51.81,51.82,13500.0,38.8041,38.8341,38.7967,38.8041,13500.0
2011-04-28 14:00:00,51.82,51.84,51.78,51.82,8200.0,38.8041,38.8191,38.7742,38.8041,8200.0
2011-04-28 14:05:00,51.82,51.87,51.77,51.79,20400.0,38.8041,38.8416,38.7667,38.7817,20400.0
2011-04-28 14:10:00,51.79,51.83,51.78,51.82,10400.0,38.7817,38.8116,38.7742,38.8041,10400.0
2011-04-28 14:15:00,51.83,51.86,51.81,51.82,14100.0,38.8116,38.8341,38.7967,38.8041,14100.0
2011-04-28 14:20:00,51.82,51.85,51.77,51.81,25000.0,38.8041,38.8266,38.7667,38.7967,25000.0
2011-04-28 14:25:00,51.82,51.82,51.77,51.77,31500.0,38.8041,38.8041,38.7667,38.7667,31500.0
2011-04-28 14:30:00,51.77,51.79,51.72,51.74,86300.0,38.7667,38.7817,38.7293,38.7442,86300.0
2011-04-28 14:35:00,51.74,51.76,51.71,51.74,46200.0,38.7442,38.7592,38.7218,38.7442,46200.0
2011-04-28 14:40:00,51.74,51.76,51.7,51.76,53400.0,38.7442,38.7592,38.7143,38.7592,53400.0
2011-04-28 14:45:00,51.75,51.8,51.75,51.76,32800.0,38.7517,38.7892,38.7517,38.7592,32800.0
2011-04-28 14:50:00,51.76,51.84,51.75,51.84,60200.0,38.7592,38.8191,38.7517,38.8191,60200.0
2011-04-28 14:55:00,51.84,51.86,51.8,51.82,29600.0,38.8191,38.8341,38.7892,38.8041,29600.0
2011-04-28 15:00:00,51.82,51.84,51.8,51.83,28400.0,38.8041,38.8191,38.7892,38.8116,28400.0
2011-04-28 15:05:00,51.82,51.86,51.78,51.85,23000.0,38.8041,38.8341,38.7742,38.8266,23000.0
2011-04-28 15:10:00,51.84,51.9,51.84,51.89,45100.0,38.8191,38.8641,38.8191,38.8566,45100.0
2011-04-28 15:15:00,51.89,51.92,51.87,51.91,34200.0,38.8566,38.879,38.8416,38.8715,34200.0
2011-04-28 15:20:00,51.92,52.0,51.91,51.99,355300.0,38.879,38.9389,38.8715,38.9314,355300.0
2011-04-28 15:25:00,51.98,52.07,51.98,52.06,128900.0,38.924,38.9914,38.924,38.9839,128900.0
2011-04-28 15:30:00,52.07,52.18,52.07,52.16,68000.0,38.9914,39.0737,38.9914,39.0587,68000.0
2011-04-28 15:35:00,52.16,52.22,52.15,52.19,56800.0,39.0587,39.1037,39.0513,39.0812,56800.0
2011-04-28 15:40:00,52.19,52.23,52.14,52.23,82300.0,39.0812,39.1112,39.0438,39.1112,82300.0
2011-04-28 15:45:00,52.23,52.28,52.22,52.22,140800.0,39.1112,39.1486,39.1037,39.1037,140800.0
2011-04-28 15:50:00,52.23,52.38,52.21,52.36,191300.0,39.1112,39.2235,39.0962,39.2085,191300.0
2011-04-28 15:55:00,52.36,52.45,52.32,52.41,299700.0,39.2085,39.2759,39.1786,39.246,299700.0
2011-04-29 09:30:00,52.45,52.62,52.42,52.55,100400.0,39.2759,39.4032,39.2534,39.3508,100400.0
2011-04-29 09:35:00,52.55,52.58,52.49,52.56,59300.0,39.3508,39.3733,39.3059,39.3583,59300.0
2011-04-29 09:40:00,52.57,52.75,52.57,52.72,78100.0,39.3658,39.5006,39.3658,39.4781,78100.0
2011-04-29 09:45:00,52.72,52.72,52.34,52.34,44700.0,39.4781,39.4781,39.1935,39.1935,44700.0
2011-04-29 09:50:00,52.34,52.47,52.3,52.47,60000.0,39.1935,39.2909,39.1636,39.2909,60000.0
2011-04-29 09:55:00,52.47,52.48,52.31,52.33,30900.0,39.2909,39.2984,39.1711,39.186,30900.0
2011-04-29 10:00:00,52.34,52.48,52.3,52.48,52900.0,39.1935,39.2984,39.1636,39.2984,52900.0
2011-04-29 10:05:00,52.48,52.56,52.41,52.48,31400.0,39.2984,39.3583,39.246,39.2984,31400.0
2011-04-29 10:10:00,52.48,52.55,52.39,52.49,34300.0,39.2984,39.3508,39.231,39.3059,34300.0
2011-04-29 10:15:00,52.49,52.5,52.33,52.42,42200.0,39.3059,39.3133,39.186,39.2534,42200.0
2011-04-29 10:20:00,52.42,52.51,52.4,52.44,38900.0,39.2534,39.3208,39.2385,39.2684,38900.0
2011-04-29 10:25:00,52.42,52.62,52.37,52.48,71100.0,39.2534,39.4032,39.216,39.2984,71100.0
2011-04-29 10:30:00,52.48,52.51,52.33,52.36,59400.0,39.2984,39.3208,39.186,39.2085,59400.0
2011-04-29 10:35:00,52.37,52.45,52.32,52.44,59500.0,39.216,39.2759,39.1786,39.2684,59500.0
2011-04-29 10:40:00,52.45,52.45,52.4,52.41,17000.0,39.2759,39.2759,39.2385,39.246,17000.0
2011-04-29 10:45:00,52.4,52.5,52.4,52.41,25400.0,39.2385,39.3133,39.2385,39.246,25400.0
2011-04-29 10:50:00,52.4,52.48,52.37,52.42,25200.0,39.2385,39.2984,39.216,39.2534,25200.0
2011-04-29 10:55:00,52.42,52.5,52.4,52.45,36700.0,39.2534,39.3133,39.2385,39.2759,36700.0
2011-04-29 11:00:00,52.45,52.49,52.37,52.37,35400.0,39.2759,39.3059,39.216,39.216,35400.0
2011-04-29 11:05:00,52.36,52.5,52.33,52.48,45600.0,39.2085,39.3133,39.186,39.2984,45600.0
2011-04-29 11:10:00,52.47,52.49,52.36,52.38,30800.0,39.2909,39.3059,39.2085,39.2235,30800.0
2011-04-29 11:15:00,52.38,52.44,52.24,52.24,37200.0,39.2235,39.2684,39.1187,39.1187,37200.0
2011-04-29 11:20:00,52.23,52.32,52.23,52.29,44100.0,39.1112,39.1786,39.1112,39.1561,44100.0
2011-04-29 11:25:00,52.29,52.34,52.22,52.25,52500.0,39.1561,39.1935,39.1037,39.1261,52500.0
2011-04-29 11:30:00,52.25,52.28,52.21,52.25,40100.0,39.1261,39.1486,39.0962,39.1261,40100.0
2011-04-29 11:35:00,52.25,52.26,52.23,52.24,24600.0,39.1261,39.1336,39.1112,39.1187,24600.0
2011-04-29 11:40:00,52.24,52.27,52.11,52.13,86600.0,39.1187,39.1411,39.0213,39.0363,86600.0
2011-04-29 11:45:00,52.13,52.2,52.12,52.18,30500.0,39.0363,39.0887,39.0288,39.0737,30500.0
2011-04-29 11:50:00,52.19,52.21,52.14,52.16,37400.0,39.0812,39.0962,39.0438,39.0587,37400.0
2011-04-29 11:55:00,52.16,52.19,52.06,52.06,21400.0,39.0587,39.0812,38.9839,38.9839,21400.0
2011-04-29 12:00:00,52.07,52.09,52.02,52.03,25900.0,38.9914,39.0063,38.9539,38.9614,25900.0
2011-04-29 12:05:00,52.04,52.04,51.97,51.98,18400.0,38.9689,38.9689,38.9165,38.924,18400.0
2011-04-29 12:10:00,51.97,52.02,51.96,51.96,15200.0,38.9165,38.9539,38.909,38.909,15200.0
2011-04-29 12:15:00,51.97,52.07,51.96,51.97,24400.0,38.9165,38.9914,38.909,38.9165,24400.0
2011-04-29 12:20:00,51.97,51.98,51.92,51.97,18900.0,38.9165,38.924,38.879,38.9165,18900.0
2011-04-29 12:25:00,51.96,51.98,51.95,51.97,14200.0,38.909,38.924,38.9015,38.9165,14200.0
2011-04-29 12:30:00,51.97,52.18,51.97,52.18,84300.0,38.9165,39.0737,38.9165,39.0737,84300.0
2011-04-29 12:35:00,52.18,52.22,52.08,52.16,59900.0,39.0737,39.1037,38.9988,39.0587,59900.0
2011-04-29 12:40:00,52.15,52.2,52.09,52.13,34200.0,39.0513,39.0887,39.0063,39.0363,34200.0
2011-04-29 12:45:00,52.14,52.15,52.01,52.02,33600.0,39.0438,39.0513,38.9464,38.9539,33600.0
2011-04-29 12:50:00,52.02,52.03,52.01,52.01,21500.0,38.9539,38.9614,38.9464,38.9464,21500.0
2011-04-29 12:55:00,52.02,52.03,51.97,51.98,20100.0,38.9539,38.9614,38.9165,38.924,20100.0
2011-04-29 13:00:00,51.98,52.02,51.97,52.01,27400.0,38.924,38.9539,38.9165,38.9464,27400.0
2011-04-29 13:05:00,52.01,52.02,52.01,52.02,11000.0,38.9464,38.9539,38.9464,38.9539,11000.0
2011-04-29 13:10:00,52.02,52.02,52.01,52.02,5900.0,38.9539,38.9539,38.9464,38.9539,5900.0
2011-04-29 13:15:00,52.01,52.02,52.01,52.02,8400.0,38.9464,38.9539,38.9464,38.9539,8400.0
2011-04-29 13:20:00,52.02,52.09,52.01,52.06,32500.0,38.9539,39.0063,38.9464,38.9839,32500.0
2011-04-29 13:25:00,52.05,52.08,52.0,52.06,79800.0,38.9764,38.9988,38.9389,38.9839,79800.0
2011-04-29 13:30:00,52.06,52.18,52.06,52.16,63300.0,38.9839,39.0737,38.9839,39.0587,63300.0
2011-04-29 13:35:00,52.16,52.17,52.06,52.12,91900.0,39.0587,39.0662,38.9839,39.0288,91900.0
2011-04-29 13:40:00,52.12,52.13,52.03,52.04,76900.0,39.0288,39.0363,38.9614,38.9689,76900.0
2011-04-29 13:45:00,52.04,52.07,52.03,52.05,8900.0,38.9689,38.9914,38.9614,38.9764,8900.0
2011-04-29 13:50:00,52.08,52.09,52.03,52.04,34700.0,38.9988,39.0063,38.9614,38.9689,34700.0
2011-04-29 13:55:00,52.04,52.06,52.0,52.01,11100.0,38.9689,38.9839,38.9389,38.9464,11100.0
2011-04-29 14:00:00,52.01,52.07,52.0,52.06,18500.0,38.9464,38.9914,38.9389,38.9839,18500.0
2011-04-29 14:05:00,52.07,52.17,52.02,52.15,72800.0,38.9914,39.0662,38.9539,39.0513,72800.0
2011-04-29 14:10:00,52.14,52.16,52.07,52.08,19900.0,39.0438,39.0587,38.9914,38.9988,19900.0
2011-04-29 14:15:00,52.08,52.1,52.05,52.06,23200.0,38.9988,39.0138,38.9764,38.9839,23200.0
2011-04-29 14:20:00,52.06,52.07,52.0,52.01,12800.0,38.9839,38.9914,38.9389,38.9464,12800.0
2011-04-29 14:25:00,52.01,52.06,52.0,52.06,20600.0,38.9464,38.9839,38.9389,38.9839,20600.0
2011-04-29 14:30:00,52.06,52.1,52.04,52.06,19200.0,38.9839,39.0138,38.9689,38.9839,19200.0
2011-04-29 14:35:00,52.06,52.15,52.05,52.13,24300.0,38.9839,39.0513,38.9764,39.0363,24300.0
2011-04-29 14:40:00,52.13,52.14,52.0,52.0,66000.0,39.0363,39.0438,38.9389,38.9389,66000.0
2011-04-29 14:45:00,52.0,52.03,52.0,52.02,21900.0,38.9389,38.9614,38.9389,38.9539,21900.0
2011-04-29 14:50:00,52.03,52.05,52.0,52.0,56300.0,38.9614,38.9764,38.9389,38.9389,56300.0
2011-04-29 14:55:00,52.0,52.04,51.99,52.02,34500.0,38.9389,38.9689,38.9314,38.9539,34500.0
2011-04-29 15:00:00,52.01,52.06,51.99,52.06,42300.0,38.9464,38.9839,38.9314,38.9839,42300.0
2011-04-29 15:05:00,52.06,52.06,52.02,52.04,40500.0,38.9839,38.9839,38.9539,38.9689,40500.0
2011-04-29 15:10:00,52.04,52.05,52.02,52.04,20400.0,38.9689,38.9764,38.9539,38.9689,20400.0
2011-04-29 15:15:00,52.03,52.07,52.03,52.04,38900.0,38.9614,38.9914,38.9614,38.9689,38900.0
2011-04-29 15:20:00,52.04,52.09,52.04,52.07,78800.0,38.9689,39.0063,38.9689,38.9914,78800.0
2011-04-29 15:25:00,52.07,52.11,52.06,52.11,33000.0,38.9914,39.0213,38.9839,39.0213,33000.0
2011-04-29 15:30:00,52.1,52.19,52.1,52.16,67300.0,39.0138,39.0812,39.0138,39.0587,67300.0
2011-04-29 15:35:00,52.16,52.28,52.16,52.26,59000.0,39.0587,39.1486,39.0587,39.1336,59000.0
2011-04-29 15:40:00,52.26,52.28,52.22,52.22,37500.0,39.1336,39.1486,39.1037,39.1037,37500.0
2011-04-29 15:45:00,52.23,52.29,52.2,52.27,113700.0,39.1112,39.1561,39.0887,39.1411,113700.0
2011-04-29 15:50:00,52.26,52.27,52.1,52.11,205200.0,39.1336,39.1411,39.0138,39.0213,205200.0
2011-04-29 15:55:00,52.12,52.16,51.98,51.98,561300.0,39.0288,39.0587,38.924,38.924,561300.0
2011-05-02 09:30:00,52.51,52.57,52.22,52.49,123600.0,39.3208,39.3658,39.1037,39.3059,123600.0
2011-05-02 09:35:00,52.49,52.6,52.31,52.48,122200.0,39.3059,39.3882,39.1711,39.2984,122200.0
2011-05-02 09:40:00,52.49,52.51,52.22,52.23,87900.0,39.3059,39.3208,39.1037,39.1112,87900.0
2011-05-02 09:45:00,52.25,52.36,52.24,52.3,77900.0,39.1261,39.2085,39.1187,39.1636,77900.0
2011-05-02 09:50:00,52.32,52.46,52.21,52.31,36200.0,39.1786,39.2834,39.0962,39.1711,36200.0
2011-05-02 09:55:00,52.32,52.42,52.25,52.25,21700.0,39.1786,39.2534,39.1261,39.1261,21700.0
2011-05-02 10:00:00,52.26,52.46,52.26,52.43,21500.0,39.1336,39.2834,39.1336,39.2609,21500.0
2011-05-02 10:05:00,52.42,52.43,52.17,52.17,21000.0,39.2534,39.2609,39.0662,39.0662,21000.0
2011-05-02 10:10:00,52.19,52.34,52.19,52.32,24700.0,39.0812,39.1935,39.0812,39.1786,24700.0
2011-05-02 10:15:00,52.31,52.37,52.28,52.37,12500.0,39.1711,39.216,39.1486,39.216,12500.0
2011-05-02 10:20:00,52.37,52.39,52.28,52.32,36000.0,39.216,39.231,39.1486,39.1786,36000.0
2011-05-02 10:25:00,52.31,52.33,52.31,52.32,18100.0,39.1711,39.186,39.1711,39.1786,18100.0
2011-05-02 10:30:00,52.32,52.37,52.3,52.31,36100.0,39.1786,39.216,39.1636,39.1711,36100.0
2011-05-02 10:35:00,52.32,52.34,52.3,52.34,13500.0,39.1786,39.1935,39.1636,39.1935,13500.0
2011-05-02 10:40:00,52.34,52.34,52.27,52.28,18600.0,39.1935,39.1935,39.1411,39.1486,18600.0
2011-05-02 10:45:00,52.27,52.31,52.26,52.29,17900.0,39.1411,39.1711,39.1336,39.1561,17900.0
2011-05-02 10:50:00,52.29,52.3,52.26,52.28,34500.0,39.1561,39.1636,39.1336,39.1486,34500.0
2011-05-02 10:55:00,52.28,52.28,52.19,52.22,31800.0,39.1486,39.1486,39.0812,39.1037,31800.0
2011-05-02 11:00:00,52.23,52.3,52.23,52.3,20400.0,39.1112,39.1636,39.1112,39.1636,20400.0
2011-05-02 11:05:00,52.29,52.36,52.28,52.35,22500.0,39.1561,39.2085,39.1486,39.201,22500.0
2011-05-02 11:10:00,52.35,52.37,52.27,52.33,37900.0,39.201,39.216,39.1411,39.186,37900.0
2011-05-02 11:15:00,52.33,52.34,52.18,52.2,36400.0,39.186,39.1935,39.0737,39.0887,36400.0
2011-05-02 11:20:00,52.2,52.2,52.01,52.04,43200.0,39.0887,39.0887,38.9464,38.9689,43200.0
2011-05-02 11:25:00,52.05,52.14,52.04,52.04,18300.0,38.9764,39.0438,38.9689,38.9689,18300.0
2011-05-02 11:30:00,52.05,52.07,52.01,52.02,15500.0,38.9764,38.9914,38.9464,38.9539,15500.0
2011-05-02 11:35:00,52.03,52.05,52.0,52.04,14900.0,38.9614,38.9764,38.9389,38.9689,14900.0
2011-05-02 11:40:00,52.04,52.05,52.0,52.04,14200.0,38.9689,38.9764,38.9389,38.9689,14200.0
2011-05-02 11:45:00,52.05,52.12,52.05,52.05,31600.0,38.9764,39.0288,38.9764,38.9764,31600.0
2011-05-02 11:50:00,52.04,52.11,52.01,52.11,15500.0,38.9689,39.0213,38.9464,39.0213,15500.0
2011-05-02 11:55:00,52.11,52.14,52.05,52.11,36500.0,39.0213,39.0438,38.9764,39.0213,36500.0
2011-05-02 12:00:00,52.09,52.16,52.07,52.15,33100.0,39.0063,39.0587,38.9914,39.0513,33100.0
2011-05-02 12:05:00,52.14,52.15,52.05,52.05,24700.0,39.0438,39.0513,38.9764,38.9764,24700.0
2011-05-02 12:10:00,52.04,52.11,52.04,52.11,23400.0,38.9689,39.0213,38.9689,39.0213,23400.0
2011-05-02 12:15:00,52.11,52.19,51.98,52.0,37200.0,39.0213,39.0812,38.924,38.9389,37200.0
2011-05-02 12:20:00,52.0,52.02,51.96,51.99,124000.0,38.9389,38.9539,38.909,38.9314,124000.0
2011-05-02 12:25:00,51.99,52.0,51.93,51.94,41900.0,38.9314,38.9389,38.8865,38.894,41900.0
2011-05-02 12:30:00,51.95,52.0,51.86,51.98,34300.0,38.9015,38.9389,38.8341,38.924,34300.0
2011-05-02 12:35:00,51.98,52.01,51.93,51.94,42800.0,38.924,38.9464,38.8865,38.894,42800.0
2011-05-02 12:40:00,51.93,51.93,51.82,51.83,31100.0,38.8865,38.8865,38.8041,38.8116,31100.0
2011-05-02 12:45:00,51.83,51.84,51.76,51.77,59300.0,38.8116,38.8191,38.7592,38.7667,59300.0
2011-05-02 12:50:00,51.77,51.9,51.77,51.87,37900.0,38.7667,38.8641,38.7667,38.8416,37900.0
2011-05-02 12:55:00,51.88,51.9,51.85,51.85,22200.0,38.8491,38.8641,38.8266,38.8266,22200.0
2011-05-02 13:00:00,51.85,51.93,51.84,51.88,18200.0,38.8266,38.8865,38.8191,38.8491,18200.0
2011-05-02 13:05:00,51.89,51.92,51.82,51.87,23600.0,38.8566,38.879,38.8041,38.8416,23600.0
2011-05-02 13:10:00,51.87,51.96,51.87,51.94,12400.0,38.8416,38.909,38.8416,38.894,12400.0
2011-05-02 13:15:00,51.95,52.01,51.94,51.96,15400.0,38.9015,38.9464,38.894,38.909,15400.0
2011-05-02 13:20:00,51.95,51.98,51.94,51.94,22000.0,38.9015,38.924,38.894,38.894,22000.0
2011-05-02 13:25:00,51.95,52.1,51.95,52.06,22400.0,38.9015,39.0138,38.9015,38.9839,22400.0
2011-05-02 13:30:00,52.06,52.12,52.04,52.07,31100.0,38.9839,39.0288,38.9689,38.9914,31100.0
2011-05-02 13:35:00,52.07,52.11,52.04,52.04,10000.0,38.9914,39.0213,38.9689,38.9689,10000.0
2011-05-02 13:40:00,52.04,52.04,51.96,51.96,71900.0,38.9689,38.9689,38.909,38.909,71900.0
2011-05-02 13:45:00,51.96,52.0,51.95,51.98,44200.0,38.909,38.9389,38.9015,38.924,44200.0
2011-05-02 13:50:00,51.97,51.97,51.94,51.94,15600.0,38.9165,38.9165,38.894,38.894,15600.0
2011-05-02 13:55:00,51.94,51.97,51.94,51.95,17400.0,38.894,38.9165,38.894,38.9015,17400.0
2011-05-02 14:00:00,51.96,52.07,51.94,52.06,50400.0,38.909,38.9914,38.894,38.9839,50400.0
2011-05-02 14:05:00,52.07,52.11,51.99,52.02,40800.0,38.9914,39.0213,38.9314,38.9539,40800.0
2011-05-02 14:10:00,52.02,52.05,51.99,52.05,17700.0,38.9539,38.9764,38.9314,38.9764,17700.0
2011-05-02 14:15:00,52.04,52.08,52.02,52.05,25300.0,38.9689,38.9988,38.9539,38.9764,25300.0
2011-05-02 14:20:00,52.05,52.08,52.02,52.05,26900.0,38.9764,38.9988,38.9539,38.9764,26900.0
2011-05-02 14:25:00,52.05,52.05,51.94,52.0,28900.0,38.9764,38.9764,38.894,38.9389,28900.0
2011-05-02 14:30:00,52.0,52.07,52.0,52.07,18600.0,38.9389,38.9914,38.9389,38.9914,18600.0
2011-05-02 14:35:00,52.06,52.07,52.02,52.05,20900.0,38.9839,38.9914,38.9539,38.9764,20900.0
2011-05-02 14:40:00,52.05,52.05,52.02,52.04,11000.0,38.9764,38.9764,38.9539,38.9689,11000.0
2011-05-02 14:45:00,52.05,52.1,51.99,51.99,14200.0,38.9764,39.0138,38.9314,38.9314,14200.0
2011-05-02 14:50:00,51.98,51.99,51.92,51.93,25400.0,38.924,38.9314,38.879,38.8865,25400.0
2011-05-02 14:55:00,51.92,51.93,51.8,51.81,75600.0,38.879,38.8865,38.7892,38.7967,75600.0
2011-05-02 15:00:00,51.8,51.81,51.74,51.74,72400.0,38.7892,38.7967,38.7442,38.7442,72400.0
2011-05-02 15:05:00,51.75,51.77,51.72,51.75,52600.0,38.7517,38.7667,38.7293,38.7517,52600.0
2011-05-02 15:10:00,51.75,51.76,51.62,51.64,129900.0,38.7517,38.7592,38.6544,38.6694,129900.0
2011-05-02 15:15:00,51.64,51.73,51.62,51.64,59500.0,38.6694,38.7368,38.6544,38.6694,59500.0
2011-05-02 15:20:00,51.64,51.7,51.59,51.66,86900.0,38.6694,38.7143,38.6319,38.6843,86900.0
2011-05-02 15:25:00,51.66,51.66,51.53,51.56,66900.0,38.6843,38.6843,38.587,38.6095,66900.0
2011-05-02 15:30:00,51.56,51.66,51.54,51.66,110600.0,38.6095,38.6843,38.5945,38.6843,110600.0
2011-05-02 15:35:00,51.65,51.68,51.59,51.67,90900.0,38.6768,38.6993,38.6319,38.6918,90900.0
2011-05-02 15:40:00,51.66,51.68,51.58,51.59,123100.0,38.6843,38.6993,38.6244,38.6319,123100.0
2011-05-02 15:45:00,51.59,51.76,51.56,51.75,122400.0,38.6319,38.7592,38.6095,38.7517,122400.0
2011-05-02 15:50:00,51.73,51.79,51.62,51.64,182700.0,38.7368,38.7817,38.6544,38.6694,182700.0
2011-05-02 15:55:00,51.64,51.71,51.59,51.71,257800.0,38.6694,38.7218,38.6319,38.7218,257800.0
2011-05-03 09:30:00,51.86,51.98,51.79,51.9,51600.0,38.8341,38.924,38.7817,38.8641,51600.0
2011-05-03 09:35:00,51.9,51.98,51.63,51.71,64900.0,38.8641,38.924,38.6619,38.7218,64900.0
2011-05-03 09:40:00,51.72,51.82,51.72,51.82,31000.0,38.7293,38.8041,38.7293,38.8041,31000.0
2011-05-03 09:45:00,51.83,51.94,51.59,51.93,31900.0,38.8116,38.894,38.6319,38.8865,31900.0
2011-05-03 09:50:00,51.92,52.15,51.88,52.15,117200.0,38.879,39.0513,38.8491,39.0513,117200.0
2011-05-03 09:55:00,52.15,52.28,52.06,52.09,97900.0,39.0513,39.1486,38.9839,39.0063,97900.0
2011-05-03 10:00:00,52.1,52.2,52.06,52.08,36800.0,39.0138,39.0887,38.9839,38.9988,36800.0
2011-05-03 10:05:00,52.08,52.12,51.99,52.0,35500.0,38.9988,39.0288,38.9314,38.9389,35500.0
2011-05-03 10:10:00,52.01,52.06,51.95,52.04,28600.0,38.9464,38.9839,38.9015,38.9689,28600.0
2011-05-03 10:15:00,52.04,52.22,52.03,52.03,55400.0,38.9689,39.1037,38.9614,38.9614,55400.0
2011-05-03 10:20:00,52.02,52.08,51.95,52.0,69700.0,38.9539,38.9988,38.9015,38.9389,69700.0
2011-05-03 10:25:00,51.97,52.19,51.95,52.04,80600.0,38.9165,39.0812,38.9015,38.9689,80600.0
2011-05-03 10:30:00,52.03,52.07,51.94,51.94,16600.0,38.9614,38.9914,38.894,38.894,16600.0
2011-05-03 10:35:00,51.93,51.99,51.87,51.87,32800.0,38.8865,38.9314,38.8416,38.8416,32800.0
2011-05-03 10:40:00,51.87,51.88,51.79,51.85,33700.0,38.8416,38.8491,38.7817,38.8266,33700.0
2011-05-03 10:45:00,51.84,51.98,51.8,51.97,67700.0,38.8191,38.924,38.7892,38.9165,67700.0
2011-05-03 10:50:00,51.96,51.96,51.8,51.89,65300.0,38.909,38.909,38.7892,38.8566,65300.0
2011-05-03 10:55:00,51.89,52.0,51.86,51.99,42700.0,38.8566,38.9389,38.8341,38.9314,42700.0
2011-05-03 11:00:00,51.99,52.11,51.99,52.08,40200.0,38.9314,39.0213,38.9314,38.9988,40200.0
2011-05-03 11:05:00,52.08,52.09,51.95,52.01,32800.0,38.9988,39.0063,38.9015,38.9464,32800.0
2011-05-03 11:10:00,52.0,52.1,51.99,52.06,21500.0,38.9389,39.0138,38.9314,38.9839,21500.0
2011-05-03 11:15:00,52.07,52.14,52.03,52.05,17900.0,38.9914,39.0438,38.9614,38.9764,17900.0
2011-05-03 11:20:00,52.06,52.18,52.05,52.14,22100.0,38.9839,39.0737,38.9764,39.0438,22100.0
2011-05-03 11:25:00,52.13,52.13,51.99,52.05,32200.0,39.0363,39.0363,38.9314,38.9764,32200.0
2011-05-03 11:30:00,52.06,52.06,51.97,51.99,24600.0,38.9839,38.9839,38.9165,38.9314,24600.0
2011-05-03 11:35:00,52.0,52.02,51.96,51.99,17800.0,38.9389,38.9539,38.909,38.9314,17800.0
2011-05-03 11:40:00,52.0,52.02,51.95,52.01,32400.0,38.9389,38.9539,38.9015,38.9464,32400.0
2011-05-03 11:45:00,52.02,52.02,51.9,51.9,14000.0,38.9539,38.9539,38.8641,38.8641,14000.0
2011-05-03 11:50:00,51.9,51.95,51.87,51.91,33500.0,38.8641,38.9015,38.8416,38.8715,33500.0
2011-05-03 11:55:00,51.91,51.99,51.88,51.91,27200.0,38.8715,38.9314,38.8491,38.8715,27200.0
2011-05-03 12:00:00,51.92,52.0,51.91,51.98,21500.0,38.879,38.9389,38.8715,38.924,21500.0
2011-05-03 12:05:00,51.98,52.0,51.94,52.0,36400.0,38.924,38.9389,38.894,38.9389,36400.0
2011-05-03 12:10:00,51.99,52.04,51.94,51.94,52900.0,38.9314,38.9689,38.894,38.894,52900.0
2011-05-03 12:15:00,51.95,52.0,51.95,52.0,37000.0,38.9015,38.9389,38.9015,38.9389,37000.0
2011-05-03 12:20:00,51.99,52.01,51.94,51.99,32300.0,38.9314,38.9464,38.894,38.9314,32300.0
2011-05-03 12:25:00,51.99,52.0,51.96,51.97,29300.0,38.9314,38.9389,38.909,38.9165,29300.0
2011-05-03 12:30:00,51.97,52.01,51.97,51.99,23700.0,38.9165,38.9464,38.9165,38.9314,23700.0
2011-05-03 12:35:00,51.99,52.01,51.93,51.93,71600.0,38.9314,38.9464,38.8865,38.8865,71600.0
2011-05-03 12:40:00,51.94,52.04,51.93,52.04,53200.0,38.894,38.9689,38.8865,38.9689,53200.0
2011-05-03 12:45:00,52.04,52.1,52.01,52.03,27300.0,38.9689,39.0138,38.9464,38.9614,27300.0
2011-05-03 12:50:00,52.02,52.02,51.93,51.93,26800.0,38.9539,38.9539,38.8865,38.8865,26800.0
2011-05-03 12:55:00,51.92,51.96,51.83,51.83,27300.0,38.879,38.909,38.8116,38.8116,27300.0
2011-05-03 13:00:00,51.83,51.89,51.77,51.89,33900.0,38.8116,38.8566,38.7667,38.8566,33900.0
2011-05-03 13:05:00,51.9,51.9,51.83,51.88,29600.0,38.8641,38.8641,38.8116,38.8491,29600.0
2011-05-03 13:10:00,51.89,51.93,51.87,51.93,27900.0,38.8566,38.8865,38.8416,38.8865,27900.0
2011-05-03 13:15:00,51.94,51.99,51.88,51.94,40300.0,38.894,38.9314,38.8491,38.894,40300.0
2011-05-03 13:20:00,51.94,51.96,51.89,51.91,78000.0,38.894,38.909,38.8566,38.8715,78000.0
2011-05-03 13:25:00,51.9,51.9,51.71,51.77,35400.0,38.8641,38.8641,38.7218,38.7667,35400.0
2011-05-03 13:30:00,51.76,51.85,51.72,51.81,62300.0,38.7592,38.8266,38.7293,38.7967,62300.0
2011-05-03 13:35:00,51.81,51.87,51.78,51.85,89800.0,38.7967,38.8416,38.7742,38.8266,89800.0
2011-05-03 13:40:00,51.85,51.89,51.81,51.84,44300.0,38.8266,38.8566,38.7967,38.8191,44300.0
2011-05-03 13:45:00,51.85,51.89,51.78,51.88,51400.0,38.8266,38.8566,38.7742,38.8491,51400.0
2011-05-03 13:50:00,51.88,51.98,51.82,51.95,44900.0,38.8491,38.924,38.8041,38.9015,44900.0
2011-05-03 13:55:00,51.95,52.0,51.88,51.94,22900.0,38.9015,38.9389,38.8491,38.894,22900.0
2011-05-03 14:00:00,51.95,51.95,51.92,51.93,22200.0,38.9015,38.9015,38.879,38.8865,22200.0
2011-05-03 14:05:00,51.93,51.94,51.87,51.93,42900.0,38.8865,38.894,38.8416,38.8865,42900.0
2011-05-03 14:10:00,51.92,51.93,51.8,51.92,71700.0,38.879,38.8865,38.7892,38.879,71700.0
2011-05-03 14:15:00,51.92,51.92,51.87,51.87,30800.0,38.879,38.879,38.8416,38.8416,30800.0
2011-05-03 14:20:00,51.87,51.87,51.81,51.82,35600.0,38.8416,38.8416,38.7967,38.8041,35600.0
2011-05-03 14:25:00,51.82,51.92,51.82,51.9,32400.0,38.8041,38.879,38.8041,38.8641,32400.0
2011-05-03 14:30:00,51.9,51.94,51.88,51.88,23500.0,38.8641,38.894,38.8491,38.8491,23500.0
2011-05-03 14:35:00,51.87,51.89,51.8,51.85,36200.0,38.8416,38.8566,38.7892,38.8266,36200.0
2011-05-03 14:40:00,51.85,52.0,51.85,51.91,56600.0,38.8266,38.9389,38.8266,38.8715,56600.0
2011-05-03 14:45:00,51.91,51.92,51.88,51.9,24500.0,38.8715,38.879,38.8491,38.8641,24500.0
2011-05-03 14:50:00,51.91,51.91,51.77,51.77,28500.0,38.8715,38.8715,38.7667,38.7667,28500.0
2011-05-03 14:55:00,51.77,51.85,51.74,51.83,32700.0,38.7667,38.8266,38.7442,38.8116,32700.0
2011-05-03 15:00:00,51.85,51.91,51.83,51.88,29100.0,38.8266,38.8715,38.8116,38.8491,29100.0
2011-05-03 15:05:00,51.89,51.94,51.86,51.92,33200.0,38.8566,38.894,38.8341,38.879,33200.0
2011-05-03 15:10:00,51.92,51.93,51.86,51.93,28800.0,38.879,38.8865,38.8341,38.8865,28800.0
2011-05-03 15:15:00,51.94,51.95,51.88,51.89,41700.0,38.894,38.9015,38.8491,38.8566,41700.0
2011-05-03 15:20:00,51.9,52.0,51.9,51.97,22200.0,38.8641,38.9389,38.8641,38.9165,22200.0
2011-05-03 15:25:00,51.97,51.99,51.92,51.95,27000.0,38.9165,38.9314,38.879,38.9015,27000.0
2011-05-03 15:30:00,51.95,51.99,51.9,51.93,49900.0,38.9015,38.9314,38.8641,38.8865,49900.0
2011-05-03 15:35:00,51.92,51.92,51.86,51.9,51500.0,38.879,38.879,38.8341,38.8641,51500.0
2011-05-03 15:40:00,51.91,51.94,51.88,51.92,48400.0,38.8715,38.894,38.8491,38.879,48400.0
2011-05-03 15:45:00,51.93,51.97,51.92,51.94,45400.0,38.8865,38.9165,38.879,38.894,45400.0
2011-05-03 15:50:00,51.94,52.07,51.94,52.06,100800.0,38.894,38.9914,38.894,38.9839,100800.0
2011-05-03 15:55:00,52.07,52.07,52.01,52.05,93800.0,38.9914,38.9914,38.9464,38.9764,93800.0
2011-05-04 09:30:00,51.9,52.0,51.56,51.72,85800.0,38.8641,38.9389,38.6095,38.7293,85800.0
2011-05-04 09:35:00,51.68,51.9,51.68,51.83,94400.0,38.6993,38.8641,38.6993,38.8116,94400.0
2011-05-04 09:40:00,51.84,51.86,51.61,51.83,75100.0,38.8191,38.8341,38.6469,38.8116,75100.0
2011-05-04 09:45:00,51.82,51.99,51.78,51.97,95100.0,38.8041,38.9314,38.7742,38.9165,95100.0
2011-05-04 09:50:00,51.98,52.05,51.86,51.91,56500.0,38.924,38.9764,38.8341,38.8715,56500.0
2011-05-04 09:55:00,51.92,51.93,51.79,51.79,90300.0,38.879,38.8865,38.7817,38.7817,90300.0
2011-05-04 10:00:00,51.79,51.82,51.68,51.73,75100.0,38.7817,38.8041,38.6993,38.7368,75100.0
2011-05-04 10:05:00,51.73,51.75,51.45,51.45,67400.0,38.7368,38.7517,38.5271,38.5271,67400.0
2011-05-04 10:10:00,51.44,51.44,51.2,51.27,138200.0,38.5196,38.5196,38.3399,38.3923,138200.0
2011-05-04 10:15:00,51.28,51.35,51.2,51.34,55000.0,38.3998,38.4522,38.3399,38.4447,55000.0
2011-05-04 10:20:00,51.35,51.4,51.28,51.29,55300.0,38.4522,38.4896,38.3998,38.4073,55300.0
2011-05-04 10:25:00,51.29,51.34,51.23,51.26,25700.0,38.4073,38.4447,38.3623,38.3848,25700.0
2011-05-04 10:30:00,51.25,51.36,51.24,51.25,84100.0,38.3773,38.4597,38.3698,38.3773,84100.0
2011-05-04 10:35:00,51.25,51.26,51.02,51.09,134500.0,38.3773,38.3848,38.2051,38.2575,134500.0
2011-05-04 10:40:00,51.1,51.21,51.1,51.15,57900.0,38.265,38.3474,38.265,38.3024,57900.0
2011-05-04 10:45:00,51.12,51.17,51.09,51.15,42600.0,38.28,38.3174,38.2575,38.3024,42600.0
2011-05-04 10:50:00,51.11,51.18,51.11,51.12,24500.0,38.2725,38.3249,38.2725,38.28,24500.0
2011-05-04 10:55:00,51.12,51.21,51.11,51.18,40600.0,38.28,38.3474,38.2725,38.3249,40600.0
2011-05-04 11:00:00,51.17,51.25,51.15,51.23,28100.0,38.3174,38.3773,38.3024,38.3623,28100.0
2011-05-04 11:05:00,51.22,51.32,51.21,51.31,42400.0,38.3549,38.4297,38.3474,38.4222,42400.0
2011-05-04 11:10:00,51.3,51.41,51.28,51.35,76500.0,38.4148,38.4971,38.3998,38.4522,76500.0
2011-05-04 11:15:00,51.35,51.35,51.17,51.25,136800.0,38.4522,38.4522,38.3174,38.3773,136800.0
2011-05-04 11:20:00,51.25,51.41,51.21,51.25,82900.0,38.3773,38.4971,38.3474,38.3773,82900.0
2011-05-04 11:25:00,51.27,51.38,51.23,51.33,53800.0,38.3923,38.4747,38.3623,38.4372,53800.0
2011-05-04 11:30:00,51.32,51.34,51.28,51.33,45700.0,38.4297,38.4447,38.3998,38.4372,45700.0
2011-05-04 11:35:00,51.32,51.34,51.21,51.25,34700.0,38.4297,38.4447,38.3474,38.3773,34700.0
2011-05-04 11:40:00,51.25,51.35,51.21,51.3,36000.0,38.3773,38.4522,38.3474,38.4148,36000.0
2011-05-04 11:45:00,51.3,51.46,51.29,51.44,52300.0,38.4148,38.5346,38.4073,38.5196,52300.0
2011-05-04 11:50:00,51.42,51.45,51.33,51.33,19200.0,38.5046,38.5271,38.4372,38.4372,19200.0
2011-05-04 11:55:00,51.32,51.45,51.31,51.41,13700.0,38.4297,38.5271,38.4222,38.4971,13700.0
2011-05-04 12:00:00,51.41,51.46,51.36,51.42,31000.0,38.4971,38.5346,38.4597,38.5046,31000.0
2011-05-04 12:05:00,51.41,51.43,51.37,51.39,16600.0,38.4971,38.5121,38.4672,38.4822,16600.0
2011-05-04 12:10:00,51.39,51.45,51.38,51.45,15300.0,38.4822,38.5271,38.4747,38.5271,15300.0
2011-05-04 12:15:00,51.46,51.46,51.36,51.45,16900.0,38.5346,38.5346,38.4597,38.5271,16900.0
2011-05-04 12:20:00,51.44,51.44,51.3,51.31,24900.0,38.5196,38.5196,38.4148,38.4222,24900.0
2011-05-04 12:25:00,51.3,51.35,51.26,51.3,40600.0,38.4148,38.4522,38.3848,38.4148,40600.0
2011-05-04 12:30:00,51.3,51.4,51.27,51.34,22900.0,38.4148,38.4896,38.3923,38.4447,22900.0
2011-05-04 12:35:00,51.34,51.34,51.27,51.29,17200.0,38.4447,38.4447,38.3923,38.4073,17200.0
2011-05-04 12:40:00,51.3,51.31,51.24,51.26,38400.0,38.4148,38.4222,38.3698,38.3848,38400.0
2011-05-04 12:45:00,51.27,51.34,51.26,51.31,23100.0,38.3923,38.4447,38.3848,38.4222,23100.0
2011-05-04 12:50:00,51.31,51.35,51.23,51.32,30100.0,38.4222,38.4522,38.3623,38.4297,30100.0
2011-05-04 12:55:00,51.34,51.45,51.32,51.43,14100.0,38.4447,38.5271,38.4297,38.5121,14100.0
2011-05-04 13:00:00,51.43,51.5,51.38,51.47,52900.0,38.5121,38.5645,38.4747,38.5421,52900.0
2011-05-04 13:05:00,51.47,51.55,51.42,51.45,18800.0,38.5421,38.602,38.5046,38.5271,18800.0
2011-05-04 13:10:00,51.44,51.49,51.39,51.44,7900.0,38.5196,38.557,38.4822,38.5196,7900.0
2011-05-04 13:15:00,51.43,51.45,51.37,51.4,31400.0,38.5121,38.5271,38.4672,38.4896,31400.0
2011-05-04 13:20:00,51.4,51.45,51.34,51.43,23600.0,38.4896,38.5271,38.4447,38.5121,23600.0
2011-05-04 13:25:00,51.44,51.45,51.33,51.35,38000.0,38.5196,38.5271,38.4372,38.4522,38000.0
2011-05-04 13:30:00,51.37,51.41,51.33,51.38,16000.0,38.4672,38.4971,38.4372,38.4747,16000.0
2011-05-04 13:35:00,51.38,51.48,51.34,51.46,31600.0,38.4747,38.5495,38.4447,38.5346,31600.0
2011-05-04 13:40:00,51.45,51.48,51.43,51.45,14800.0,38.5271,38.5495,38.5121,38.5271,14800.0
2011-05-04 13:45:00,51.44,51.45,51.38,51.42,14100.0,38.5196,38.5271,38.4747,38.5046,14100.0
2011-05-04 13:50:00,51.42,51.49,51.37,51.47,33600.0,38.5046,38.557,38.4672,38.5421,33600.0
2011-05-04 13:55:00,51.47,51.51,51.43,51.48,43400.0,38.5421,38.572,38.5121,38.5495,43400.0
2011-05-04 14:00:00,51.48,51.49,51.43,51.44,22800.0,38.5495,38.557,38.5121,38.5196,22800.0
2011-05-04 14:05:00,51.43,51.54,51.43,51.54,19500.0,38.5121,38.5945,38.5121,38.5945,19500.0
2011-05-04 14:10:00,51.54,51.69,51.54,51.67,55600.0,38.5945,38.7068,38.5945,38.6918,55600.0
2011-05-04 14:15:00,51.68,51.85,51.67,51.84,38800.0,38.6993,38.8266,38.6918,38.8191,38800.0
2011-05-04 14:20:00,51.85,51.93,51.85,51.93,41000.0,38.8266,38.8865,38.8266,38.8865,41000.0
2011-05-04 14:25:00,51.94,52.04,51.94,51.98,61900.0,38.894,38.9689,38.894,38.924,61900.0
2011-05-04 14:30:00,51.99,52.07,51.99,51.99,47500.0,38.9314,38.9914,38.9314,38.9314,47500.0
2011-05-04 14:35:00,51.99,52.13,51.98,52.13,56700.0,38.9314,39.0363,38.924,39.0363,56700.0
2011-05-04 14:40:00,52.15,52.2,52.01,52.01,81300.0,39.0513,39.0887,38.9464,38.9464,81300.0
2011-05-04 14:45:00,52.01,52.01,51.94,51.98,57700.0,38.9464,38.9464,38.894,38.924,57700.0
2011-05-04 14:50:00,51.98,52.03,51.98,52.0,49000.0,38.924,38.9614,38.924,38.9389,49000.0
2011-05-04 14:55:00,52.01,52.01,51.9,51.97,58800.0,38.9464,38.9464,38.8641,38.9165,58800.0
2011-05-04 15:00:00,51.98,52.03,51.96,52.02,54500.0,38.924,38.9614,38.909,38.9539,54500.0
2011-05-04 15:05:00,52.02,52.03,51.96,51.96,27100.0,38.9539,38.9614,38.909,38.909,27100.0
2011-05-04 15:10:00,51.96,52.0,51.91,51.95,57900.0,38.909,38.9389,38.8715,38.9015,57900.0
2011-05-04 15:15:00,51.94,51.98,51.91,51.92,56400.0,38.894,38.924,38.8715,38.879,56400.0
2011-05-04 15:20:00,51.91,51.95,51.89,51.94,26800.0,38.8715,38.9015,38.8566,38.894,26800.0
2011-05-04 15:25:00,51.94,52.05,51.93,52.0,45800.0,38.894,38.9764,38.8865,38.9389,45800.0
2011-05-04 15:30:00,51.99,52.01,51.86,51.86,41900.0,38.9314,38.9464,38.8341,38.8341,41900.0
2011-05-04 15:35:00,51.86,51.95,51.82,51.92,61600.0,38.8341,38.9015,38.8041,38.879,61600.0
2011-05-04 15:40:00,51.93,51.98,51.85,51.85,53100.0,38.8865,38.924,38.8266,38.8266,53100.0
2011-05-04 15:45:00,51.86,51.95,51.8,51.84,78000.0,38.8341,38.9015,38.7892,38.8191,78000.0
2011-05-04 15:50:00,51.84,51.86,51.76,51.81,70500.0,38.8191,38.8341,38.7592,38.7967,70500.0
2011-05-04 15:55:00,51.8,51.91,51.78,51.86,194600.0,38.7892,38.8715,38.7742,38.8341,194600.0
2011-05-05 09:30:00,51.33,51.62,51.3,51.41,64500.0,38.4372,38.6544,38.4148,38.4971,64500.0
2011-05-05 09:35:00,51.44,51.6,51.37,51.55,70600.0,38.5196,38.6394,38.4672,38.602,70600.0
2011-05-05 09:40:00,51.58,51.8,51.57,51.79,77800.0,38.6244,38.7892,38.6169,38.7817,77800.0
2011-05-05 09:45:00,51.78,51.94,51.73,51.94,27600.0,38.7742,38.894,38.7368,38.894,27600.0
2011-05-05 09:50:00,51.93,52.1,51.86,52.06,53100.0,38.8865,39.0138,38.8341,38.9839,53100.0
2011-05-05 09:55:00,52.06,52.25,52.03,52.13,78500.0,38.9839,39.1261,38.9614,39.0363,78500.0
2011-05-05 10:00:00,52.14,52.42,52.13,52.32,101400.0,39.0438,39.2534,39.0363,39.1786,101400.0
2011-05-05 10:05:00,52.33,52.33,52.16,52.21,35500.0,39.186,39.186,39.0587,39.0962,35500.0
2011-05-05 10:10:00,52.2,52.28,52.17,52.26,87600.0,39.0887,39.1486,39.0662,39.1336,87600.0
2011-05-05 10:15:00,52.25,52.31,52.1,52.19,121900.0,39.1261,39.1711,39.0138,39.0812,121900.0
2011-05-05 10:20:00,52.2,52.25,52.09,52.13,42100.0,39.0887,39.1261,39.0063,39.0363,42100.0
2011-05-05 10:25:00,52.13,52.27,52.12,52.16,37100.0,39.0363,39.1411,39.0288,39.0587,37100.0
2011-05-05 10:30:00,52.15,52.25,52.07,52.25,24100.0,39.0513,39.1261,38.9914,39.1261,24100.0
2011-05-05 10:35:00,52.27,52.39,52.2,52.27,45200.0,39.1411,39.231,39.0887,39.1411,45200.0
2011-05-05 10:40:00,52.27,52.6,52.27,52.49,71400.0,39.1411,39.3882,39.1411,39.3059,71400.0
2011-05-05 10:45:00,52.49,52.61,52.43,52.43,34100.0,39.3059,39.3957,39.2609,39.2609,34100.0
2011-05-05 10:50:00,52.41,52.44,52.14,52.16,44500.0,39.246,39.2684,39.0438,39.0587,44500.0
2011-05-05 10:55:00,52.16,52.29,52.1,52.17,33700.0,39.0587,39.1561,39.0138,39.0662,33700.0
2011-05-05 11:00:00,52.18,52.23,52.1,52.18,28300.0,39.0737,39.1112,39.0138,39.0737,28300.0
2011-05-05 11:05:00,52.16,52.17,51.85,52.01,75400.0,39.0587,39.0662,38.8266,38.9464,75400.0
2011-05-05 11:10:00,52.0,52.01,51.9,51.95,12100.0,38.9389,38.9464,38.8641,38.9015,12100.0
2011-05-05 11:15:00,51.96,51.98,51.83,51.92,36100.0,38.909,38.924,38.8116,38.879,36100.0
2011-05-05 11:20:00,51.92,52.04,51.92,52.03,23500.0,38.879,38.9689,38.879,38.9614,23500.0
2011-05-05 11:25:00,52.02,52.09,51.98,52.09,17600.0,38.9539,39.0063,38.924,39.0063,17600.0
2011-05-05 11:30:00,52.09,52.2,52.04,52.19,18000.0,39.0063,39.0887,38.9689,39.0812,18000.0
2011-05-05 11:35:00,52.2,52.4,52.18,52.34,65200.0,39.0887,39.2385,39.0737,39.1935,65200.0
2011-05-05 11:40:00,52.34,52.48,52.32,52.33,36800.0,39.1935,39.2984,39.1786,39.186,36800.0
2011-05-05 11:45:00,52.35,52.57,52.33,52.51,45400.0,39.201,39.3658,39.186,39.3208,45400.0
2011-05-05 11:50:00,52.51,52.54,52.4,52.48,30300.0,39.3208,39.3433,39.2385,39.2984,30300.0
2011-05-05 11:55:00,52.48,52.48,52.37,52.37,14400.0,39.2984,39.2984,39.216,39.216,14400.0
2011-05-05 12:00:00,52.37,52.66,52.36,52.58,52200.0,39.216,39.4332,39.2085,39.3733,52200.0
2011-05-05 12:05:00,52.58,52.6,52.51,52.56,18500.0,39.3733,39.3882,39.3208,39.3583,18500.0
2011-05-05 12:10:00,52.55,52.56,52.51,52.53,12100.0,39.3508,39.3583,39.3208,39.3358,12100.0
2011-05-05 12:15:00,52.51,52.54,52.47,52.52,20200.0,39.3208,39.3433,39.2909,39.3283,20200.0
2011-05-05 12:20:00,52.52,52.55,52.5,52.55,18100.0,39.3283,39.3508,39.3133,39.3508,18100.0
2011-05-05 12:25:00,52.57,52.63,52.52,52.59,18300.0,39.3658,39.4107,39.3283,39.3807,18300.0
2011-05-05 12:30:00,52.58,52.58,52.42,52.44,15500.0,39.3733,39.3733,39.2534,39.2684,15500.0
2011-05-05 12:35:00,52.44,52.44,52.29,52.3,17200.0,39.2684,39.2684,39.1561,39.1636,17200.0
2011-05-05 12:40:00,52.29,52.33,52.28,52.28,9600.0,39.1561,39.186,39.1486,39.1486,9600.0
2011-05-05 12:45:00,52.28,52.29,52.24,52.28,8400.0,39.1486,39.1561,39.1187,39.1486,8400.0
2011-05-05 12:50:00,52.27,52.3,52.27,52.27,23400.0,39.1411,39.1636,39.1411,39.1411,23400.0
2011-05-05 12:55:00,52.28,52.41,52.2,52.4,50900.0,39.1486,39.246,39.0887,39.2385,50900.0
2011-05-05 13:00:00,52.39,52.44,52.37,52.44,20800.0,39.231,39.2684,39.216,39.2684,20800.0
2011-05-05 13:05:00,52.44,52.45,52.33,52.33,12900.0,39.2684,39.2759,39.186,39.186,12900.0
2011-05-05 13:10:00,52.35,52.38,52.31,52.38,18000.0,39.201,39.2235,39.1711,39.2235,18000.0
2011-05-05 13:15:00,52.38,52.38,52.33,52.33,12600.0,39.2235,39.2235,39.186,39.186,12600.0
2011-05-05 13:20:00,52.33,52.33,52.27,52.27,13200.0,39.186,39.186,39.1411,39.1411,13200.0
2011-05-05 13:25:00,52.26,52.31,52.26,52.29,6900.0,39.1336,39.1711,39.1336,39.1561,6900.0
2011-05-05 13:30:00,52.29,52.32,52.17,52.18,21800.0,39.1561,39.1786,39.0662,39.0737,21800.0
2011-05-05 13:35:00,52.19,52.23,52.14,52.2,17200.0,39.0812,39.1112,39.0438,39.0887,17200.0
2011-05-05 13:40:00,52.2,52.2,52.11,52.11,21400.0,39.0887,39.0887,39.0213,39.0213,21400.0
2011-05-05 13:45:00,52.12,52.17,52.1,52.13,15800.0,39.0288,39.0662,39.0138,39.0363,15800.0
2011-05-05 13:50:00,52.14,52.16,52.08,52.1,10100.0,39.0438,39.0587,38.9988,39.0138,10100.0
2011-05-05 13:55:00,52.11,52.22,52.09,52.2,18600.0,39.0213,39.1037,39.0063,39.0887,18600.0
2011-05-05 14:00:00,52.21,52.21,52.09,52.11,9900.0,39.0962,39.0962,39.0063,39.0213,9900.0
2011-05-05 14:05:00,52.09,52.15,52.09,52.1,8900.0,39.0063,39.0513,39.0063,39.0138,8900.0
2011-05-05 14:10:00,52.1,52.13,51.97,52.13,40600.0,39.0138,39.0363,38.9165,39.0363,40600.0
2011-05-05 14:15:00,52.13,52.14,52.09,52.14,12200.0,39.0363,39.0438,39.0063,39.0438,12200.0
2011-05-05 14:20:00,52.13,52.31,52.11,52.27,45600.0,39.0363,39.1711,39.0213,39.1411,45600.0
2011-05-05 14:25:00,52.27,52.28,52.21,52.27,16900.0,39.1411,39.1486,39.0962,39.1411,16900.0
2011-05-05 14:30:00,52.27,52.31,52.22,52.29,16500.0,39.1411,39.1711,39.1037,39.1561,16500.0
2011-05-05 14:35:00,52.28,52.33,52.24,52.26,16200.0,39.1486,39.186,39.1187,39.1336,16200.0
2011-05-05 14:40:00,52.27,52.3,52.22,52.25,24400.0,39.1411,39.1636,39.1037,39.1261,24400.0
2011-05-05 14:45:00,52.24,52.26,52.14,52.23,30800.0,39.1187,39.1336,39.0438,39.1112,30800.0
2011-05-05 14:50:00,52.23,52.25,52.03,52.03,41500.0,39.1112,39.1261,38.9614,38.9614,41500.0
2011-05-05 14:55:00,52.03,52.13,51.95,51.98,57500.0,38.9614,39.0363,38.9015,38.924,57500.0
2011-05-05 15:00:00,51.99,52.0,51.9,51.95,25700.0,38.9314,38.9389,38.8641,38.9015,25700.0
2011-05-05 15:05:00,51.96,51.96,51.84,51.87,31500.0,38.909,38.909,38.8191,38.8416,31500.0
2011-05-05 15:10:00,51.86,51.86,51.58,51.7,87300.0,38.8341,38.8341,38.6244,38.7143,87300.0
2011-05-05 15:15:00,51.7,51.8,51.63,51.69,32900.0,38.7143,38.7892,38.6619,38.7068,32900.0
2011-05-05 15:20:00,51.7,51.7,51.38,51.45,74500.0,38.7143,38.7143,38.4747,38.5271,74500.0
2011-05-05 15:25:00,51.44,51.54,51.31,51.32,61000.0,38.5196,38.5945,38.4222,38.4297,61000.0
2011-05-05 15:30:00,51.32,51.56,51.31,51.53,35000.0,38.4297,38.6095,38.4222,38.587,35000.0
2011-05-05 15:35:00,51.53,51.59,51.47,51.52,32600.0,38.587,38.6319,38.5421,38.5795,32600.0
2011-05-05 15:40:00,51.53,51.65,51.42,51.65,48300.0,38.587,38.6768,38.5046,38.6768,48300.0
2011-05-05 15:45:00,51.63,51.65,51.49,51.58,45500.0,38.6619,38.6768,38.557,38.6244,45500.0
2011-05-05 15:50:00,51.56,51.59,51.44,51.47,78500.0,38.6095,38.6319,38.5196,38.5421,78500.0
2011-05-05 15:55:00,51.48,51.56,51.45,51.5,132500.0,38.5495,38.6095,38.5271,38.5645,132500.0
2011-05-06 09:30:00,51.97,52.22,51.86,52.03,75600.0,38.9165,39.1037,38.8341,38.9614,75600.0
2011-05-06 09:35:00,52.1,52.26,51.98,51.98,66300.0,39.0138,39.1336,38.924,38.924,66300.0
2011-05-06 09:40:00,51.98,52.5,51.98,52.33,159700.0,38.924,39.3133,38.924,39.186,159700.0
2011-05-06 09:45:00,52.33,52.62,52.24,52.54,144100.0,39.186,39.4032,39.1187,39.3433,144100.0
2011-05-06 09:50:00,52.54,52.79,52.53,52.65,77300.0,39.3433,39.5305,39.3358,39.4257,77300.0
2011-05-06 09:55:00,52.65,52.72,52.55,52.67,40000.0,39.4257,39.4781,39.3508,39.4407,40000.0
2011-05-06 10:00:00,52.7,52.73,52.66,52.72,25800.0,39.4631,39.4856,39.4332,39.4781,25800.0
2011-05-06 10:05:00,52.71,52.72,52.55,52.64,47700.0,39.4706,39.4781,39.3508,39.4182,47700.0
2011-05-06 10:10:00,52.64,52.84,52.57,52.84,60800.0,39.4182,39.568,39.3658,39.568,60800.0
2011-05-06 10:15:00,52.83,52.84,52.58,52.61,67800.0,39.5605,39.568,39.3733,39.3957,67800.0
2011-05-06 10:20:00,52.62,52.65,52.5,52.56,74400.0,39.4032,39.4257,39.3133,39.3583,74400.0
2011-05-06 10:25:00,52.58,52.76,52.57,52.57,53300.0,39.3733,39.508,39.3658,39.3658,53300.0
2011-05-06 10:30:00,52.56,52.72,52.51,52.7,26800.0,39.3583,39.4781,39.3208,39.4631,26800.0
2011-05-06 10:35:00,52.71,52.85,52.71,52.77,39500.0,39.4706,39.5754,39.4706,39.5155,39500.0
2011-05-06 10:40:00,52.77,52.85,52.75,52.85,33900.0,39.5155,39.5754,39.5006,39.5754,33900.0
2011-05-06 10:45:00,52.85,53.01,52.85,52.9,110300.0,39.5754,39.6953,39.5754,39.6129,110300.0
2011-05-06 10:50:00,52.9,52.95,52.8,52.95,36100.0,39.6129,39.6503,39.538,39.6503,36100.0
2011-05-06 10:55:00,52.95,53.0,52.89,52.96,60500.0,39.6503,39.6878,39.6054,39.6578,60500.0
2011-05-06 11:00:00,52.97,53.2,52.97,53.16,104300.0,39.6653,39.8375,39.6653,39.8076,104300.0
2011-05-06 11:05:00,53.16,53.2,53.09,53.2,23500.0,39.8076,39.8375,39.7552,39.8375,23500.0
2011-05-06 11:10:00,53.2,53.35,53.14,53.34,84900.0,39.8375,39.9499,39.7926,39.9424,84900.0
2011-05-06 11:15:00,53.35,53.61,53.35,53.54,128400.0,39.9499,40.1445,39.9499,40.0921,128400.0
2011-05-06 11:20:00,53.54,53.62,53.43,53.52,65200.0,40.0921,40.152,40.0098,40.0772,65200.0
2011-05-06 11:25:00,53.51,53.52,53.34,53.47,42300.0,40.0697,40.0772,39.9424,40.0397,42300.0
2011-05-06 11:30:00,53.46,53.63,53.45,53.46,46000.0,40.0322,40.1595,40.0247,40.0322,46000.0
2011-05-06 11:35:00,53.48,53.51,53.4,53.45,33400.0,40.0472,40.0697,39.9873,40.0247,33400.0
2011-05-06 11:40:00,53.45,53.48,53.38,53.42,24100.0,40.0247,40.0472,39.9723,40.0023,24100.0
2011-05-06 11:45:00,53.44,53.49,53.4,53.46,28700.0,40.0172,40.0547,39.9873,40.0322,28700.0
2011-05-06 11:50:00,53.45,53.48,53.24,53.27,81400.0,40.0247,40.0472,39.8675,39.8899,81400.0
2011-05-06 11:55:00,53.27,53.27,53.13,53.26,39400.0,39.8899,39.8899,39.7851,39.8825,39400.0
2011-05-06 12:00:00,53.27,53.36,53.23,53.29,33600.0,39.8899,39.9573,39.86,39.9049,33600.0
2011-05-06 12:05:00,53.28,53.3,53.19,53.2,22000.0,39.8974,39.9124,39.83,39.8375,22000.0
2011-05-06 12:10:00,53.21,53.4,53.21,53.29,35000.0,39.845,39.9873,39.845,39.9049,35000.0
2011-05-06 12:15:00,53.3,53.35,53.19,53.19,31800.0,39.9124,39.9499,39.83,39.83,31800.0
2011-05-06 12:20:00,53.2,53.33,53.17,53.32,38900.0,39.8375,39.9349,39.8151,39.9274,38900.0
2011-05-06 12:25:00,53.33,53.36,53.02,53.02,81200.0,39.9349,39.9573,39.7027,39.7027,81200.0
2011-05-06 12:30:00,53.01,53.21,53.0,53.16,33300.0,39.6953,39.845,39.6878,39.8076,33300.0
2011-05-06 12:35:00,53.16,53.22,53.09,53.09,13500.0,39.8076,39.8525,39.7552,39.7552,13500.0
2011-05-06 12:40:00,53.09,53.13,52.94,53.03,34200.0,39.7552,39.7851,39.6428,39.7102,34200.0
2011-05-06 12:45:00,53.03,53.11,52.99,53.05,16900.0,39.7102,39.7701,39.6803,39.7252,16900.0
2011-05-06 12:50:00,53.04,53.15,53.0,53.14,25300.0,39.7177,39.8001,39.6878,39.7926,25300.0
2011-05-06 12:55:00,53.15,53.15,53.07,53.11,31900.0,39.8001,39.8001,39.7402,39.7701,31900.0
2011-05-06 13:00:00,53.11,53.21,53.08,53.12,41400.0,39.7701,39.845,39.7477,39.7776,41400.0
2011-05-06 13:05:00,53.13,53.17,53.05,53.13,33100.0,39.7851,39.8151,39.7252,39.7851,33100.0
2011-05-06 13:10:00,53.13,53.14,52.95,53.0,27800.0,39.7851,39.7926,39.6503,39.6878,27800.0
2011-05-06 13:15:00,52.99,53.0,52.88,52.97,63000.0,39.6803,39.6878,39.5979,39.6653,63000.0
2011-05-06 13:20:00,52.96,53.0,52.91,52.98,27400.0,39.6578,39.6878,39.6204,39.6728,27400.0
2011-05-06 13:25:00,52.98,53.03,52.85,52.9,39200.0,39.6728,39.7102,39.5754,39.6129,39200.0
2011-05-06 13:30:00,52.9,52.99,52.89,52.95,20300.0,39.6129,39.6803,39.6054,39.6503,20300.0
2011-05-06 13:35:00,52.95,52.96,52.85,52.96,18000.0,39.6503,39.6578,39.5754,39.6578,18000.0
2011-05-06 13:40:00,52.95,53.03,52.88,52.88,39400.0,39.6503,39.7102,39.5979,39.5979,39400.0
2011-05-06 13:45:00,52.87,52.96,52.84,52.84,59400.0,39.5904,39.6578,39.568,39.568,59400.0
2011-05-06 13:50:00,52.83,52.91,52.82,52.88,44500.0,39.5605,39.6204,39.553,39.5979,44500.0
2011-05-06 13:55:00,52.87,52.93,52.82,52.85,37000.0,39.5904,39.6353,39.553,39.5754,37000.0
2011-05-06 14:00:00,52.84,52.92,52.82,52.89,48200.0,39.568,39.6279,39.553,39.6054,48200.0
2011-05-06 14:05:00,52.89,52.95,52.87,52.94,30800.0,39.6054,39.6503,39.5904,39.6428,30800.0
2011-05-06 14:10:00,52.94,53.08,52.93,52.96,42800.0,39.6428,39.7477,39.6353,39.6578,42800.0
2011-05-06 14:15:00,52.95,52.99,52.92,52.97,21700.0,39.6503,39.6803,39.6279,39.6653,21700.0
2011-05-06 14:20:00,52.97,52.97,52.81,52.82,26100.0,39.6653,39.6653,39.5455,39.553,26100.0
2011-05-06 14:25:00,52.82,52.9,52.8,52.9,54000.0,39.553,39.6129,39.538,39.6129,54000.0
2011-05-06 14:30:00,52.89,52.9,52.78,52.81,78800.0,39.6054,39.6129,39.523,39.5455,78800.0
2011-05-06 14:35:00,52.81,52.86,52.77,52.86,70800.0,39.5455,39.5829,39.5155,39.5829,70800.0
2011-05-06 14:40:00,52.86,52.98,52.86,52.91,90600.0,39.5829,39.6728,39.5829,39.6204,90600.0
2011-05-06 14:45:00,52.9,52.96,52.88,52.89,66600.0,39.6129,39.6578,39.5979,39.6054,66600.0
2011-05-06 14:50:00,52.89,52.98,52.83,52.86,81700.0,39.6054,39.6728,39.5605,39.5829,81700.0
2011-05-06 14:55:00,52.84,52.93,52.83,52.91,66100.0,39.568,39.6353,39.5605,39.6204,66100.0
2011-05-06 15:00:00,52.9,53.09,52.88,53.03,65300.0,39.6129,39.7552,39.5979,39.7102,65300.0
2011-05-06 15:05:00,53.03,53.17,53.02,53.13,71100.0,39.7102,39.8151,39.7027,39.7851,71100.0
2011-05-06 15:10:00,53.15,53.23,53.11,53.18,112400.0,39.8001,39.86,39.7701,39.8226,112400.0
2011-05-06 15:15:00,53.19,53.35,53.18,53.32,94600.0,39.83,39.9499,39.8226,39.9274,94600.0
2011-05-06 15:20:00,53.33,53.34,53.2,53.22,72100.0,39.9349,39.9424,39.8375,39.8525,72100.0
2011-05-06 15:25:00,53.22,53.24,53.06,53.15,85200.0,39.8525,39.8675,39.7327,39.8001,85200.0
2011-05-06 15:30:00,53.16,53.32,53.15,53.29,148800.0,39.8076,39.9274,39.8001,39.9049,148800.0
2011-05-06 15:35:00,53.29,53.39,53.27,53.28,137700.0,39.9049,39.9798,39.8899,39.8974,137700.0
2011-05-06 15:40:00,53.28,53.49,53.28,53.49,117800.0,39.8974,40.0547,39.8974,40.0547,117800.0
2011-05-06 15:45:00,53.48,53.54,53.42,53.46,242000.0,40.0472,40.0921,40.0023,40.0322,242000.0
2011-05-06 15:50:00,53.45,53.51,53.35,53.35,218100.0,40.0247,40.0697,39.9499,39.9499,218100.0
2011-05-06 15:55:00,53.35,53.38,53.28,53.3,321100.0,39.9499,39.9723,39.8974,39.9124,321100.0
2011-05-09 09:30:00,53.33,53.46,53.21,53.25,57800.0,39.9349,40.0322,39.845,39.875,57800.0
2011-05-09 09:35:00,53.26,53.43,53.1,53.18,37300.0,39.8825,40.0098,39.7626,39.8226,37300.0
2011-05-09 09:40:00,53.19,53.21,53.01,53.14,33500.0,39.83,39.845,39.6953,39.7926,33500.0
2011-05-09 09:45:00,53.11,53.46,53.11,53.25,52100.0,39.7701,40.0322,39.7701,39.875,52100.0
2011-05-09 09:50:00,53.25,53.25,53.08,53.21,41300.0,39.875,39.875,39.7477,39.845,41300.0
2011-05-09 09:55:00,53.2,53.5,53.2,53.32,64600.0,39.8375,40.0622,39.8375,39.9274,64600.0
2011-05-09 10:00:00,53.31,53.34,53.17,53.2,56400.0,39.9199,39.9424,39.8151,39.8375,56400.0
2011-05-09 10:05:00,53.19,53.3,53.13,53.29,41900.0,39.83,39.9124,39.7851,39.9049,41900.0
2011-05-09 10:10:00,53.29,53.55,53.29,53.51,79400.0,39.9049,40.0996,39.9049,40.0697,79400.0
2011-05-09 10:15:00,53.52,53.62,53.15,53.15,95900.0,40.0772,40.152,39.8001,39.8001,95900.0
2011-05-09 10:20:00,53.14,53.34,53.13,53.25,81000.0,39.7926,39.9424,39.7851,39.875,81000.0
2011-05-09 10:25:00,53.25,53.34,53.13,53.17,44700.0,39.875,39.9424,39.7851,39.8151,44700.0
2011-05-09 10:30:00,53.17,53.17,52.97,53.07,57000.0,39.8151,39.8151,39.6653,39.7402,57000.0
2011-05-09 10:35:00,53.08,53.11,52.91,52.93,60000.0,39.7477,39.7701,39.6204,39.6353,60000.0
2011-05-09 10:40:00,52.92,53.04,52.85,52.91,64400.0,39.6279,39.7177,39.5754,39.6204,64400.0
2011-05-09 10:45:00,52.89,52.93,52.83,52.89,31200.0,39.6054,39.6353,39.5605,39.6054,31200.0
2011-05-09 10:50:00,52.87,53.02,52.84,53.01,35400.0,39.5904,39.7027,39.568,39.6953,35400.0
2011-05-09 10:55:00,53.02,53.07,52.99,53.05,36800.0,39.7027,39.7402,39.6803,39.7252,36800.0
2011-05-09 11:00:00,53.05,53.08,52.99,53.01,26600.0,39.7252,39.7477,39.6803,39.6953,26600.0
2011-05-09 11:05:00,53.01,53.02,52.89,52.94,20400.0,39.6953,39.7027,39.6054,39.6428,20400.0
2011-05-09 11:10:00,52.93,52.96,52.89,52.89,13100.0,39.6353,39.6578,39.6054,39.6054,13100.0
2011-05-09 11:15:00,52.89,52.99,52.85,52.92,23200.0,39.6054,39.6803,39.5754,39.6279,23200.0
2011-05-09 11:20:00,52.92,52.96,52.85,52.9,24100.0,39.6279,39.6578,39.5754,39.6129,24100.0
2011-05-09 11:25:00,52.89,52.95,52.83,52.95,17400.0,39.6054,39.6503,39.5605,39.6503,17400.0
2011-05-09 11:30:00,52.96,52.96,52.88,52.88,16700.0,39.6578,39.6578,39.5979,39.5979,16700.0
2011-05-09 11:35:00,52.89,52.96,52.89,52.92,19800.0,39.6054,39.6578,39.6054,39.6279,19800.0
2011-05-09 11:40:00,52.91,52.92,52.81,52.84,30400.0,39.6204,39.6279,39.5455,39.568,30400.0
2011-05-09 11:45:00,52.84,52.93,52.83,52.89,42200.0,39.568,39.6353,39.5605,39.6054,42200.0
2011-05-09 11:50:00,52.9,53.08,52.86,53.08,29500.0,39.6129,39.7477,39.5829,39.7477,29500.0
2011-05-09 11:55:00,53.08,53.15,53.06,53.13,19600.0,39.7477,39.8001,39.7327,39.7851,19600.0
2011-05-09 12:00:00,53.12,53.27,53.1,53.24,41900.0,39.7776,39.8899,39.7626,39.8675,41900.0
2011-05-09 12:05:00,53.25,53.39,53.25,53.3,32800.0,39.875,39.9798,39.875,39.9124,32800.0
2011-05-09 12:10:00,53.31,53.47,53.3,53.44,28200.0,39.9199,40.0397,39.9124,40.0172,28200.0
2011-05-09 12:15:00,53.44,53.52,53.41,53.48,54700.0,40.0172,40.0772,39.9948,40.0472,54700.0
2011-05-09 12:20:00,53.49,53.5,53.44,53.46,11800.0,40.0547,40.0622,40.0172,40.0322,11800.0
2011-05-09 12:25:00,53.46,53.52,53.42,53.49,53000.0,40.0322,40.0772,40.0023,40.0547,53000.0
2011-05-09 12:30:00,53.49,53.52,53.44,53.45,25500.0,40.0547,40.0772,40.0172,40.0247,25500.0
2011-05-09 12:35:00,53.45,53.47,53.39,53.39,20000.0,40.0247,40.0397,39.9798,39.9798,20000.0
2011-05-09 12:40:00,53.39,53.4,53.33,53.37,25700.0,39.9798,39.9873,39.9349,39.9648,25700.0
2011-05-09 12:45:00,53.37,53.43,53.35,53.43,73300.0,39.9648,40.0098,39.9499,40.0098,73300.0
2011-05-09 12:50:00,53.44,53.46,53.34,53.42,42800.0,40.0172,40.0322,39.9424,40.0023,42800.0
2011-05-09 12:55:00,53.41,53.41,53.27,53.29,38900.0,39.9948,39.9948,39.8899,39.9049,38900.0
2011-05-09 13:00:00,53.3,53.35,53.28,53.35,31100.0,39.9124,39.9499,39.8974,39.9499,31100.0
2011-05-09 13:05:00,53.34,53.39,53.29,53.38,29500.0,39.9424,39.9798,39.9049,39.9723,29500.0
2011-05-09 13:10:00,53.38,53.45,53.37,53.38,16900.0,39.9723,40.0247,39.9648,39.9723,16900.0
2011-05-09 13:15:00,53.37,53.42,53.37,53.38,17800.0,39.9648,40.0023,39.9648,39.9723,17800.0
2011-05-09 13:20:00,53.4,53.4,53.37,53.37,23200.0,39.9873,39.9873,39.9648,39.9648,23200.0
2011-05-09 13:25:00,53.37,53.45,53.37,53.4,20300.0,39.9648,40.0247,39.9648,39.9873,20300.0
2011-05-09 13:30:00,53.37,53.45,53.37,53.42,18400.0,39.9648,40.0247,39.9648,40.0023,18400.0
2011-05-09 13:35:00,53.43,53.43,53.4,53.43,23700.0,40.0098,40.0098,39.9873,40.0098,23700.0
2011-05-09 13:40:00,53.43,53.51,53.42,53.51,13600.0,40.0098,40.0697,40.0023,40.0697,13600.0
2011-05-09 13:45:00,53.52,53.62,53.5,53.59,62700.0,40.0772,40.152,40.0622,40.1296,62700.0
2011-05-09 13:50:00,53.59,53.63,53.58,53.59,49500.0,40.1296,40.1595,40.1221,40.1296,49500.0
2011-05-09 13:55:00,53.59,53.6,53.54,53.54,22500.0,40.1296,40.1371,40.0921,40.0921,22500.0
2011-05-09 14:00:00,53.55,53.56,53.48,53.48,41700.0,40.0996,40.1071,40.0472,40.0472,41700.0
2011-05-09 14:05:00,53.48,53.52,53.48,53.48,12200.0,40.0472,40.0772,40.0472,40.0472,12200.0
2011-05-09 14:10:00,53.48,53.49,53.45,53.47,24900.0,40.0472,40.0547,40.0247,40.0397,24900.0
2011-05-09 14:15:00,53.47,53.48,53.46,53.46,32700.0,40.0397,40.0472,40.0322,40.0322,32700.0
2011-05-09 14:20:00,53.46,53.46,53.34,53.34,15400.0,40.0322,40.0322,39.9424,39.9424,15400.0
2011-05-09 14:25:00,53.33,53.34,53.3,53.33,20700.0,39.9349,39.9424,39.9124,39.9349,20700.0
2011-05-09 14:30:00,53.34,53.44,53.34,53.38,19200.0,39.9424,40.0172,39.9424,39.9723,19200.0
2011-05-09 14:35:00,53.39,53.42,53.35,53.42,13300.0,39.9798,40.0023,39.9499,40.0023,13300.0
2011-05-09 14:40:00,53.41,53.48,53.38,53.38,32600.0,39.9948,40.0472,39.9723,39.9723,32600.0
2011-05-09 14:45:00,53.38,53.38,53.3,53.34,29300.0,39.9723,39.9723,39.9124,39.9424,29300.0
2011-05-09 14:50:00,53.35,53.38,53.27,53.31,22500.0,39.9499,39.9723,39.8899,39.9199,22500.0
2011-05-09 14:55:00,53.3,53.34,53.29,53.33,14800.0,39.9124,39.9424,39.9049,39.9349,14800.0
2011-05-09 15:00:00,53.33,53.38,53.31,53.35,29800.0,39.9349,39.9723,39.9199,39.9499,29800.0
2011-05-09 15:05:00,53.35,53.38,53.31,53.35,23400.0,39.9499,39.9723,39.9199,39.9499,23400.0
2011-05-09 15:10:00,53.36,53.37,53.31,53.32,32300.0,39.9573,39.9648,39.9199,39.9274,32300.0
2011-05-09 15:15:00,53.33,53.4,53.33,53.33,57000.0,39.9349,39.9873,39.9349,39.9349,57000.0
2011-05-09 15:20:00,53.34,53.34,53.25,53.25,38200.0,39.9424,39.9424,39.875,39.875,38200.0
2011-05-09 15:25:00,53.25,53.28,53.21,53.22,32300.0,39.875,39.8974,39.845,39.8525,32300.0
2011-05-09 15:30:00,53.22,53.27,53.17,53.24,47400.0,39.8525,39.8899,39.8151,39.8675,47400.0
2011-05-09 15:35:00,53.23,53.31,53.23,53.29,32700.0,39.86,39.9199,39.86,39.9049,32700.0
2011-05-09 15:40:00,53.3,53.3,53.18,53.23,53700.0,39.9124,39.9124,39.8226,39.86,53700.0
2011-05-09 15:45:00,53.22,53.27,53.21,53.23,82300.0,39.8525,39.8899,39.845,39.86,82300.0
2011-05-09 15:50:00,53.23,53.26,53.18,53.18,72000.0,39.86,39.8825,39.8226,39.8226,72000.0
2011-05-09 15:55:00,53.18,53.22,53.1,53.15,155700.0,39.8226,39.8525,39.7626,39.8001,155700.0
2011-05-10 09:30:00,53.5,53.67,53.39,53.65,92100.0,40.0622,40.1895,39.9798,40.1745,92100.0
2011-05-10 09:35:00,53.66,53.66,53.39,53.54,72200.0,40.182,40.182,39.9798,40.0921,72200.0
2011-05-10 09:40:00,53.53,53.53,53.35,53.53,26300.0,40.0846,40.0846,39.9499,40.0846,26300.0
2011-05-10 09:45:00,53.54,53.6,53.42,53.55,29800.0,40.0921,40.1371,40.0023,40.0996,29800.0
2011-05-10 09:50:00,53.58,53.67,53.56,53.63,22900.0,40.1221,40.1895,40.1071,40.1595,22900.0
2011-05-10 09:55:00,53.63,53.77,53.6,53.64,54800.0,40.1595,40.2644,40.1371,40.167,54800.0
2011-05-10 10:00:00,53.7,53.7,53.34,53.42,63000.0,40.2119,40.2119,39.9424,40.0023,63000.0
2011-05-10 10:05:00,53.43,53.45,53.29,53.34,31400.0,40.0098,40.0247,39.9049,39.9424,31400.0
2011-05-10 10:10:00,53.33,53.39,53.24,53.38,39300.0,39.9349,39.9798,39.8675,39.9723,39300.0
2011-05-10 10:15:00,53.38,53.49,53.32,53.32,40600.0,39.9723,40.0547,39.9274,39.9274,40600.0
2011-05-10 10:20:00,53.31,53.51,53.27,53.46,27400.0,39.9199,40.0697,39.8899,40.0322,27400.0
2011-05-10 10:25:00,53.45,53.48,53.35,53.45,32200.0,40.0247,40.0472,39.9499,40.0247,32200.0
2011-05-10 10:30:00,53.42,53.67,53.42,53.52,44700.0,40.0023,40.1895,40.0023,40.0772,44700.0
2011-05-10 10:35:00,53.52,53.61,53.5,53.56,18500.0,40.0772,40.1445,40.0622,40.1071,18500.0
2011-05-10 10:40:00,53.55,53.64,53.5,53.64,47100.0,40.0996,40.167,40.0622,40.167,47100.0
2011-05-10 10:45:00,53.64,53.65,53.46,53.53,35300.0,40.167,40.1745,40.0322,40.0846,35300.0
2011-05-10 10:50:00,53.54,53.56,53.51,53.55,11100.0,40.0921,40.1071,40.0697,40.0996,11100.0
2011-05-10 10:55:00,53.55,53.67,53.54,53.65,24300.0,40.0996,40.1895,40.0921,40.1745,24300.0
2011-05-10 11:00:00,53.64,53.89,53.64,53.85,164400.0,40.167,40.3542,40.167,40.3243,164400.0
2011-05-10 11:05:00,53.86,53.89,53.77,53.78,53600.0,40.3318,40.3542,40.2644,40.2718,53600.0
2011-05-10 11:10:00,53.78,53.87,53.75,53.86,46200.0,40.2718,40.3392,40.2494,40.3318,46200.0
2011-05-10 11:15:00,53.87,53.94,53.86,53.88,56300.0,40.3392,40.3917,40.3318,40.3467,56300.0
2011-05-10 11:20:00,53.88,53.95,53.87,53.9,40300.0,40.3467,40.3991,40.3392,40.3617,40300.0
2011-05-10 11:25:00,53.9,53.92,53.85,53.88,30000.0,40.3617,40.3767,40.3243,40.3467,30000.0
2011-05-10 11:30:00,53.88,53.9,53.82,53.87,75000.0,40.3467,40.3617,40.3018,40.3392,75000.0
2011-05-10 11:35:00,53.86,53.89,53.8,53.82,104400.0,40.3318,40.3542,40.2868,40.3018,104400.0
2011-05-10 11:40:00,53.82,53.89,53.81,53.85,51900.0,40.3018,40.3542,40.2943,40.3243,51900.0
2011-05-10 11:45:00,53.86,53.93,53.85,53.88,23400.0,40.3318,40.3842,40.3243,40.3467,23400.0
2011-05-10 11:50:00,53.88,53.95,53.84,53.92,35200.0,40.3467,40.3991,40.3168,40.3767,35200.0
2011-05-10 11:55:00,53.92,53.98,53.85,53.88,25900.0,40.3767,40.4216,40.3243,40.3467,25900.0
2011-05-10 12:00:00,53.87,53.94,53.84,53.86,25400.0,40.3392,40.3917,40.3168,40.3318,25400.0
2011-05-10 12:05:00,53.89,53.91,53.85,53.88,18300.0,40.3542,40.3692,40.3243,40.3467,18300.0
2011-05-10 12:10:00,53.88,53.91,53.82,53.82,26100.0,40.3467,40.3692,40.3018,40.3018,26100.0
2011-05-10 12:15:00,53.82,53.84,53.77,53.82,22400.0,40.3018,40.3168,40.2644,40.3018,22400.0
2011-05-10 12:20:00,53.84,53.9,53.82,53.9,15100.0,40.3168,40.3617,40.3018,40.3617,15100.0
2011-05-10 12:25:00,53.91,53.91,53.8,53.83,45900.0,40.3692,40.3692,40.2868,40.3093,45900.0
2011-05-10 12:30:00,53.83,53.88,53.79,53.85,41200.0,40.3093,40.3467,40.2793,40.3243,41200.0
2011-05-10 12:35:00,53.87,53.9,53.83,53.89,15800.0,40.3392,40.3617,40.3093,40.3542,15800.0
2011-05-10 12:40:00,53.89,53.92,53.83,53.88,29000.0,40.3542,40.3767,40.3093,40.3467,29000.0
2011-05-10 12:45:00,53.88,53.91,53.79,53.8,18400.0,40.3467,40.3692,40.2793,40.2868,18400.0
2011-05-10 12:50:00,53.81,53.87,53.73,53.77,26900.0,40.2943,40.3392,40.2344,40.2644,26900.0
2011-05-10 12:55:00,53.78,53.81,53.76,53.76,6800.0,40.2718,40.2943,40.2569,40.2569,6800.0
2011-05-10 13:00:00,53.74,53.8,53.7,53.79,44200.0,40.2419,40.2868,40.2119,40.2793,44200.0
2011-05-10 13:05:00,53.79,53.84,53.74,53.74,21900.0,40.2793,40.3168,40.2419,40.2419,21900.0
2011-05-10 13:10:00,53.74,53.8,53.71,53.77,37200.0,40.2419,40.2868,40.2194,40.2644,37200.0
2011-05-10 13:15:00,53.76,53.82,53.74,53.81,30400.0,40.2569,40.3018,40.2419,40.2943,30400.0
2011-05-10 13:20:00,53.8,53.82,53.71,53.75,25500.0,40.2868,40.3018,40.2194,40.2494,25500.0
2011-05-10 13:25:00,53.76,53.82,53.74,53.8,22700.0,40.2569,40.3018,40.2419,40.2868,22700.0
2011-05-10 13:30:00,53.81,53.86,53.74,53.74,39700.0,40.2943,40.3318,40.2419,40.2419,39700.0
2011-05-10 13:35:00,53.75,53.84,53.74,53.82,13900.0,40.2494,40.3168,40.2419,40.3018,13900.0
2011-05-10 13:40:00,53.84,53.9,53.82,53.86,8600.0,40.3168,40.3617,40.3018,40.3318,8600.0
2011-05-10 13:45:00,53.86,53.86,53.77,53.83,15300.0,40.3318,40.3318,40.2644,40.3093,15300.0
2011-05-10 13:50:00,53.81,53.86,53.77,53.82,10900.0,40.2943,40.3318,40.2644,40.3018,10900.0
2011-05-10 13:55:00,53.83,53.88,53.78,53.87,13800.0,40.3093,40.3467,40.2718,40.3392,13800.0
2011-05-10 14:00:00,53.88,53.88,53.75,53.75,17900.0,40.3467,40.3467,40.2494,40.2494,17900.0
2011-05-10 14:05:00,53.75,53.8,53.75,53.75,13300.0,40.2494,40.2868,40.2494,40.2494,13300.0
2011-05-10 14:10:00,53.75,53.87,53.75,53.82,34400.0,40.2494,40.3392,40.2494,40.3018,34400.0
2011-05-10 14:15:00,53.81,53.86,53.79,53.83,54000.0,40.2943,40.3318,40.2793,40.3093,54000.0
2011-05-10 14:20:00,53.83,53.89,53.81,53.86,17300.0,40.3093,40.3542,40.2943,40.3318,17300.0
2011-05-10 14:25:00,53.85,53.95,53.83,53.94,19700.0,40.3243,40.3991,40.3093,40.3917,19700.0
2011-05-10 14:30:00,53.93,53.97,53.89,53.97,17000.0,40.3842,40.4141,40.3542,40.4141,17000.0
2011-05-10 14:35:00,53.96,54.03,53.93,54.01,60200.0,40.4066,40.4591,40.3842,40.4441,60200.0
2011-05-10 14:40:00,54.02,54.1,53.99,54.08,72800.0,40.4516,40.5115,40.4291,40.4965,72800.0
2011-05-10 14:45:00,54.08,54.12,54.08,54.12,40700.0,40.4965,40.5264,40.4965,40.5264,40700.0
2011-05-10 14:50:00,54.13,54.17,54.07,54.11,73500.0,40.5339,40.5639,40.489,40.519,73500.0
2011-05-10 14:55:00,54.11,54.2,54.1,54.16,57300.0,40.519,40.5864,40.5115,40.5564,57300.0
2011-05-10 15:00:00,54.16,54.25,54.13,54.2,69100.0,40.5564,40.6238,40.5339,40.5864,69100.0
2011-05-10 15:05:00,54.21,54.28,54.18,54.28,58900.0,40.5938,40.6463,40.5714,40.6463,58900.0
2011-05-10 15:10:00,54.28,54.33,54.24,54.26,56400.0,40.6463,40.6837,40.6163,40.6313,56400.0
2011-05-10 15:15:00,54.24,54.37,54.21,54.3,47600.0,40.6163,40.7137,40.5938,40.6612,47600.0
2011-05-10 15:20:00,54.31,54.35,54.24,54.29,71300.0,40.6687,40.6987,40.6163,40.6537,71300.0
2011-05-10 15:25:00,54.28,54.32,54.21,54.22,58000.0,40.6463,40.6762,40.5938,40.6013,58000.0
2011-05-10 15:30:00,54.22,54.23,54.17,54.17,79000.0,40.6013,40.6088,40.5639,40.5639,79000.0
2011-05-10 15:35:00,54.17,54.19,54.15,54.17,142300.0,40.5639,40.5789,40.5489,40.5639,142300.0
2011-05-10 15:40:00,54.17,54.19,54.15,54.18,178200.0,40.5639,40.5789,40.5489,40.5714,178200.0
2011-05-10 15:45:00,54.18,54.32,54.16,54.19,179000.0,40.5714,40.6762,40.5564,40.5789,179000.0
2011-05-10 15:50:00,54.18,54.2,54.16,54.16,211900.0,40.5714,40.5864,40.5564,40.5564,211900.0
2011-05-10 15:55:00,54.17,54.22,54.15,54.22,217200.0,40.5639,40.6013,40.5489,40.6013,217200.0
2011-05-11 09:30:00,54.99,55.16,54.42,54.42,203200.0,41.1779,41.3052,40.7511,40.7511,203200.0
2011-05-11 09:35:00,54.42,54.77,54.33,54.76,154500.0,40.7511,41.0132,40.6837,41.0057,154500.0
2011-05-11 09:40:00,54.76,54.82,54.57,54.72,97900.0,41.0057,41.0506,40.8634,40.9757,97900.0
2011-05-11 09:45:00,54.72,54.98,54.7,54.89,104500.0,40.9757,41.1704,40.9608,41.103,104500.0
2011-05-11 09:50:00,54.89,55.0,54.88,54.89,135100.0,41.103,41.1854,41.0956,41.103,135100.0
2011-05-11 09:55:00,54.88,54.89,54.73,54.87,99100.0,41.0956,41.103,40.9832,41.0881,99100.0
2011-05-11 10:00:00,54.86,54.86,54.73,54.82,87400.0,41.0806,41.0806,40.9832,41.0506,87400.0
2011-05-11 10:05:00,54.82,54.93,54.78,54.92,49800.0,41.0506,41.133,41.0207,41.1255,49800.0
2011-05-11 10:10:00,54.92,54.98,54.86,54.93,56800.0,41.1255,41.1704,41.0806,41.133,56800.0
2011-05-11 10:15:00,54.93,55.11,54.91,55.1,149200.0,41.133,41.2678,41.118,41.2603,149200.0
2011-05-11 10:20:00,55.09,55.18,55.02,55.02,76500.0,41.2528,41.3202,41.2004,41.2004,76500.0
2011-05-11 10:25:00,55.02,55.16,54.92,55.16,73600.0,41.2004,41.3052,41.1255,41.3052,73600.0
2011-05-11 10:30:00,55.16,55.17,55.01,55.06,65400.0,41.3052,41.3127,41.1929,41.2303,65400.0
2011-05-11 10:35:00,55.06,55.06,54.91,54.92,81000.0,41.2303,41.2303,41.118,41.1255,81000.0
2011-05-11 10:40:00,54.92,55.07,54.91,55.07,52600.0,41.1255,41.2378,41.118,41.2378,52600.0
2011-05-11 10:45:00,55.07,55.07,54.79,54.83,72500.0,41.2378,41.2378,41.0282,41.0581,72500.0
2011-05-11 10:50:00,54.83,54.95,54.82,54.93,47600.0,41.0581,41.148,41.0506,41.133,47600.0
2011-05-11 10:55:00,54.93,54.96,54.65,54.65,83700.0,41.133,41.1555,40.9233,40.9233,83700.0
2011-05-11 11:00:00,54.65,54.68,54.59,54.6,72100.0,40.9233,40.9458,40.8784,40.8859,72100.0
2011-05-11 11:05:00,54.6,54.65,54.54,54.65,67400.0,40.8859,40.9233,40.841,40.9233,67400.0
2011-05-11 11:10:00,54.65,54.67,54.5,54.57,54800.0,40.9233,40.9383,40.811,40.8634,54800.0
2011-05-11 11:15:00,54.58,54.66,54.58,54.65,41000.0,40.8709,40.9308,40.8709,40.9233,41000.0
2011-05-11 11:20:00,54.65,54.66,54.54,54.56,33800.0,40.9233,40.9308,40.841,40.8559,33800.0
2011-05-11 11:25:00,54.57,54.61,54.55,54.59,37900.0,40.8634,40.8934,40.8484,40.8784,37900.0
2011-05-11 11:30:00,54.58,54.6,54.5,54.51,57000.0,40.8709,40.8859,40.811,40.8185,57000.0
2011-05-11 11:35:00,54.51,54.51,54.26,54.26,137200.0,40.8185,40.8185,40.6313,40.6313,137200.0
2011-05-11 11:40:00,54.27,54.34,54.24,54.27,32500.0,40.6388,40.6912,40.6163,40.6388,32500.0
2011-05-11 11:45:00,54.28,54.33,54.23,54.27,14100.0,40.6463,40.6837,40.6088,40.6388,14100.0
2011-05-11 11:50:00,54.29,54.34,54.25,54.31,12900.0,40.6537,40.6912,40.6238,40.6687,12900.0
2011-05-11 11:55:00,54.3,54.32,54.02,54.05,82300.0,40.6612,40.6762,40.4516,40.474,82300.0
2011-05-11 12:00:00,54.05,54.06,53.94,54.03,73300.0,40.474,40.4815,40.3917,40.4591,73300.0
2011-05-11 12:05:00,54.01,54.01,53.89,53.91,48000.0,40.4441,40.4441,40.3542,40.3692,48000.0
2011-05-11 12:10:00,53.9,53.91,53.7,53.77,66000.0,40.3617,40.3692,40.2119,40.2644,66000.0
2011-05-11 12:15:00,53.75,53.79,53.49,53.68,108100.0,40.2494,40.2793,40.0547,40.197,108100.0
2011-05-11 12:20:00,53.68,53.86,53.64,53.76,44200.0,40.197,40.3318,40.167,40.2569,44200.0
2011-05-11 12:25:00,53.77,53.81,53.63,53.66,42100.0,40.2644,40.2943,40.1595,40.182,42100.0
2011-05-11 12:30:00,53.67,53.75,53.61,53.73,32600.0,40.1895,40.2494,40.1445,40.2344,32600.0
2011-05-11 12:35:00,53.72,53.99,53.71,53.97,45600.0,40.2269,40.4291,40.2194,40.4141,45600.0
2011-05-11 12:40:00,53.97,54.03,53.85,53.89,39800.0,40.4141,40.4591,40.3243,40.3542,39800.0
2011-05-11 12:45:00,53.88,53.9,53.75,53.84,38600.0,40.3467,40.3617,40.2494,40.3168,38600.0
2011-05-11 12:50:00,53.84,53.94,53.82,53.93,25700.0,40.3168,40.3917,40.3018,40.3842,25700.0
2011-05-11 12:55:00,53.94,54.02,53.91,54.0,58000.0,40.3917,40.4516,40.3692,40.4366,58000.0
2011-05-11 13:00:00,54.01,54.01,53.86,53.87,34500.0,40.4441,40.4441,40.3318,40.3392,34500.0
2011-05-11 13:05:00,53.86,53.88,53.83,53.84,20500.0,40.3318,40.3467,40.3093,40.3168,20500.0
2011-05-11 13:10:00,53.84,53.91,53.84,53.88,16600.0,40.3168,40.3692,40.3168,40.3467,16600.0
2011-05-11 13:15:00,53.86,53.92,53.79,53.79,40800.0,40.3318,40.3767,40.2793,40.2793,40800.0
2011-05-11 13:20:00,53.79,53.9,53.78,53.9,40000.0,40.2793,40.3617,40.2718,40.3617,40000.0
2011-05-11 13:25:00,53.89,53.92,53.72,53.78,50900.0,40.3542,40.3767,40.2269,40.2718,50900.0
2011-05-11 13:30:00,53.8,53.8,53.71,53.77,70400.0,40.2868,40.2868,40.2194,40.2644,70400.0
2011-05-11 13:35:00,53.75,53.88,53.6,53.86,63200.0,40.2494,40.3467,40.1371,40.3318,63200.0
2011-05-11 13:40:00,53.87,53.97,53.83,53.88,55300.0,40.3392,40.4141,40.3093,40.3467,55300.0
2011-05-11 13:45:00,53.88,54.02,53.83,53.87,48300.0,40.3467,40.4516,40.3093,40.3392,48300.0
2011-05-11 13:50:00,53.87,53.9,53.76,53.87,48200.0,40.3392,40.3617,40.2569,40.3392,48200.0
2011-05-11 13:55:00,53.86,53.86,53.71,53.8,46200.0,40.3318,40.3318,40.2194,40.2868,46200.0
2011-05-11 14:00:00,53.8,53.87,53.79,53.84,29900.0,40.2868,40.3392,40.2793,40.3168,29900.0
2011-05-11 14:05:00,53.84,53.84,53.79,53.8,33700.0,40.3168,40.3168,40.2793,40.2868,33700.0
2011-05-11 14:10:00,53.8,53.83,53.75,53.75,42300.0,40.2868,40.3093,40.2494,40.2494,42300.0
2011-05-11 14:15:00,53.75,53.78,53.73,53.74,40100.0,40.2494,40.2718,40.2344,40.2419,40100.0
2011-05-11 14:20:00,53.74,53.74,53.63,53.64,44100.0,40.2419,40.2419,40.1595,40.167,44100.0
2011-05-11 14:25:00,53.64,53.68,53.58,53.67,49300.0,40.167,40.197,40.1221,40.1895,49300.0
2011-05-11 14:30:00,53.67,53.81,53.66,53.75,40500.0,40.1895,40.2943,40.182,40.2494,40500.0
2011-05-11 14:35:00,53.75,53.87,53.74,53.85,35300.0,40.2494,40.3392,40.2419,40.3243,35300.0
2011-05-11 14:40:00,53.85,53.98,53.84,53.91,43600.0,40.3243,40.4216,40.3168,40.3692,43600.0
2011-05-11 14:45:00,53.88,53.93,53.84,53.89,28000.0,40.3467,40.3842,40.3168,40.3542,28000.0
2011-05-11 14:50:00,53.89,53.92,53.87,53.9,27800.0,40.3542,40.3767,40.3392,40.3617,27800.0
2011-05-11 14:55:00,53.9,54.0,53.88,53.9,35900.0,40.3617,40.4366,40.3467,40.3617,35900.0
2011-05-11 15:00:00,53.89,53.9,53.84,53.89,43200.0,40.3542,40.3617,40.3168,40.3542,43200.0
2011-05-11 15:05:00,53.9,53.91,53.87,53.88,34300.0,40.3617,40.3692,40.3392,40.3467,34300.0
2011-05-11 15:10:00,53.87,54.0,53.86,54.0,43400.0,40.3392,40.4366,40.3318,40.4366,43400.0
2011-05-11 15:15:00,54.0,54.03,53.92,54.02,56400.0,40.4366,40.4591,40.3767,40.4516,56400.0
2011-05-11 15:20:00,54.03,54.15,54.02,54.04,82300.0,40.4591,40.5489,40.4516,40.4665,82300.0
2011-05-11 15:25:00,54.03,54.07,54.0,54.04,37800.0,40.4591,40.489,40.4366,40.4665,37800.0
2011-05-11 15:30:00,54.05,54.05,53.96,53.97,43900.0,40.474,40.474,40.4066,40.4141,43900.0
2011-05-11 15:35:00,53.98,54.01,53.89,53.97,41200.0,40.4216,40.4441,40.3542,40.4141,41200.0
2011-05-11 15:40:00,53.98,54.01,53.87,53.94,68800.0,40.4216,40.4441,40.3392,40.3917,68800.0
2011-05-11 15:45:00,53.95,53.99,53.89,53.94,99600.0,40.3991,40.4291,40.3542,40.3917,99600.0
2011-05-11 15:50:00,53.93,54.0,53.89,53.98,130400.0,40.3842,40.4366,40.3542,40.4216,130400.0
2011-05-11 15:55:00,53.98,54.05,53.95,53.97,203600.0,40.4216,40.474,40.3991,40.4141,203600.0
2011-05-12 09:30:00,53.68,54.05,53.68,53.83,104900.0,40.197,40.474,40.197,40.3093,104900.0
2011-05-12 09:35:00,53.83,53.85,53.79,53.85,101200.0,40.3093,40.3243,40.2793,40.3243,101200.0
2011-05-12 09:40:00,53.83,54.01,53.78,53.83,101800.0,40.3093,40.4441,40.2718,40.3093,101800.0
2011-05-12 09:45:00,53.83,54.1,53.8,54.1,104600.0,40.3093,40.5115,40.2868,40.5115,104600.0
2011-05-12 09:50:00,54.08,54.29,54.06,54.21,98700.0,40.4965,40.6537,40.4815,40.5938,98700.0
2011-05-12 09:55:00,54.22,54.4,54.15,54.4,104700.0,40.6013,40.7361,40.5489,40.7361,104700.0
2011-05-12 10:00:00,54.42,54.59,54.4,54.43,148600.0,40.7511,40.8784,40.7361,40.7586,148600.0
2011-05-12 10:05:00,54.46,54.75,54.37,54.73,88000.0,40.781,40.9982,40.7137,40.9832,88000.0
2011-05-12 10:10:00,54.74,54.93,54.72,54.82,87800.0,40.9907,41.133,40.9757,41.0506,87800.0
2011-05-12 10:15:00,54.83,54.97,54.75,54.88,142800.0,41.0581,41.1629,40.9982,41.0956,142800.0
2011-05-12 10:20:00,54.89,54.98,54.6,54.72,71900.0,41.103,41.1704,40.8859,40.9757,71900.0
2011-05-12 10:25:00,54.72,54.8,54.61,54.67,53000.0,40.9757,41.0356,40.8934,40.9383,53000.0
2011-05-12 10:30:00,54.68,54.74,54.61,54.66,83700.0,40.9458,40.9907,40.8934,40.9308,83700.0
2011-05-12 10:35:00,54.67,54.68,54.52,54.56,52600.0,40.9383,40.9458,40.826,40.8559,52600.0
2011-05-12 10:40:00,54.57,54.61,54.42,54.44,47100.0,40.8634,40.8934,40.7511,40.7661,47100.0
2011-05-12 10:45:00,54.43,54.55,54.4,54.55,56900.0,40.7586,40.8484,40.7361,40.8484,56900.0
2011-05-12 10:50:00,54.55,54.56,54.39,54.54,50900.0,40.8484,40.8559,40.7286,40.841,50900.0
2011-05-12 10:55:00,54.54,54.63,54.47,54.48,57000.0,40.841,40.9083,40.7885,40.796,57000.0
2011-05-12 11:00:00,54.48,54.48,54.22,54.39,121300.0,40.796,40.796,40.6013,40.7286,121300.0
2011-05-12 11:05:00,54.39,54.47,54.31,54.32,61900.0,40.7286,40.7885,40.6687,40.6762,61900.0
2011-05-12 11:10:00,54.33,54.42,54.23,54.25,124600.0,40.6837,40.7511,40.6088,40.6238,124600.0
2011-05-12 11:15:00,54.26,54.32,54.2,54.3,57100.0,40.6313,40.6762,40.5864,40.6612,57100.0
2011-05-12 11:20:00,54.3,54.31,54.24,54.28,61800.0,40.6612,40.6687,40.6163,40.6463,61800.0
2011-05-12 11:25:00,54.29,54.38,54.25,54.38,72100.0,40.6537,40.7211,40.6238,40.7211,72100.0
2011-05-12 11:30:00,54.39,54.55,54.35,54.43,61000.0,40.7286,40.8484,40.6987,40.7586,61000.0
2011-05-12 11:35:00,54.44,54.47,54.38,54.41,16800.0,40.7661,40.7885,40.7211,40.7436,16800.0
2011-05-12 11:40:00,54.42,54.5,54.41,54.41,45200.0,40.7511,40.811,40.7436,40.7436,45200.0
2011-05-12 11:45:00,54.41,54.42,54.37,54.39,25700.0,40.7436,40.7511,40.7137,40.7286,25700.0
2011-05-12 11:50:00,54.38,54.39,54.33,54.37,31300.0,40.7211,40.7286,40.6837,40.7137,31300.0
2011-05-12 11:55:00,54.36,54.37,54.27,54.27,22000.0,40.7062,40.7137,40.6388,40.6388,22000.0
2011-05-12 12:00:00,54.24,54.33,54.21,54.32,37000.0,40.6163,40.6837,40.5938,40.6762,37000.0
2011-05-12 12:05:00,54.32,54.32,54.26,54.27,11700.0,40.6762,40.6762,40.6313,40.6388,11700.0
2011-05-12 12:10:00,54.28,54.29,54.25,54.26,22600.0,40.6463,40.6537,40.6238,40.6313,22600.0
2011-05-12 12:15:00,54.26,54.27,54.2,54.23,18700.0,40.6313,40.6388,40.5864,40.6088,18700.0
2011-05-12 12:20:00,54.23,54.36,54.23,54.36,14300.0,40.6088,40.7062,40.6088,40.7062,14300.0
2011-05-12 12:25:00,54.34,54.39,54.34,54.36,32700.0,40.6912,40.7286,40.6912,40.7062,32700.0
2011-05-12 12:30:00,54.36,54.38,54.29,54.31,17800.0,40.7062,40.7211,40.6537,40.6687,17800.0
2011-05-12 12:35:00,54.3,54.33,54.27,54.29,15300.0,40.6612,40.6837,40.6388,40.6537,15300.0
2011-05-12 12:40:00,54.26,54.3,54.18,54.22,22400.0,40.6313,40.6612,40.5714,40.6013,22400.0
2011-05-12 12:45:00,54.22,54.26,54.18,54.21,15600.0,40.6013,40.6313,40.5714,40.5938,15600.0
2011-05-12 12:50:00,54.21,54.27,54.19,54.2,25500.0,40.5938,40.6388,40.5789,40.5864,25500.0
2011-05-12 12:55:00,54.2,54.31,54.18,54.29,25000.0,40.5864,40.6687,40.5714,40.6537,25000.0
2011-05-12 13:00:00,54.3,54.43,54.29,54.4,53200.0,40.6612,40.7586,40.6537,40.7361,53200.0
2011-05-12 13:05:00,54.41,54.45,54.28,54.3,35000.0,40.7436,40.7736,40.6463,40.6612,35000.0
2011-05-12 13:10:00,54.28,54.36,54.25,54.36,18500.0,40.6463,40.7062,40.6238,40.7062,18500.0
2011-05-12 13:15:00,54.36,54.42,54.29,54.31,48900.0,40.7062,40.7511,40.6537,40.6687,48900.0
2011-05-12 13:20:00,54.31,54.36,54.28,54.3,38400.0,40.6687,40.7062,40.6463,40.6612,38400.0
2011-05-12 13:25:00,54.31,54.31,54.16,54.2,45200.0,40.6687,40.6687,40.5564,40.5864,45200.0
2011-05-12 13:30:00,54.2,54.2,54.13,54.19,52900.0,40.5864,40.5864,40.5339,40.5789,52900.0
2011-05-12 13:35:00,54.2,54.21,54.16,54.19,36400.0,40.5864,40.5938,40.5564,40.5789,36400.0
2011-05-12 13:40:00,54.2,54.22,54.14,54.2,42500.0,40.5864,40.6013,40.5414,40.5864,42500.0
2011-05-12 13:45:00,54.19,54.25,54.16,54.24,18100.0,40.5789,40.6238,40.5564,40.6163,18100.0
2011-05-12 13:50:00,54.24,54.29,54.21,54.29,31300.0,40.6163,40.6537,40.5938,40.6537,31300.0
2011-05-12 13:55:00,54.27,54.29,54.17,54.18,30900.0,40.6388,40.6537,40.5639,40.5714,30900.0
2011-05-12 14:00:00,54.19,54.24,54.18,54.24,19800.0,40.5789,40.6163,40.5714,40.6163,19800.0
2011-05-12 14:05:00,54.23,54.4,54.22,54.34,33100.0,40.6088,40.7361,40.6013,40.6912,33100.0
2011-05-12 14:10:00,54.35,54.44,54.32,54.37,17600.0,40.6987,40.7661,40.6762,40.7137,17600.0
2011-05-12 14:15:00,54.35,54.38,54.24,54.25,38400.0,40.6987,40.7211,40.6163,40.6238,38400.0
2011-05-12 14:20:00,54.26,54.26,54.14,54.14,45700.0,40.6313,40.6313,40.5414,40.5414,45700.0
2011-05-12 14:25:00,54.14,54.19,54.06,54.07,61500.0,40.5414,40.5789,40.4815,40.489,61500.0
2011-05-12 14:30:00,54.07,54.15,54.02,54.12,60100.0,40.489,40.5489,40.4516,40.5264,60100.0
2011-05-12 14:35:00,54.13,54.22,54.11,54.19,23100.0,40.5339,40.6013,40.519,40.5789,23100.0
2011-05-12 14:40:00,54.18,54.28,54.18,54.26,17900.0,40.5714,40.6463,40.5714,40.6313,17900.0
2011-05-12 14:45:00,54.25,54.28,54.22,54.22,19100.0,40.6238,40.6463,40.6013,40.6013,19100.0
2011-05-12 14:50:00,54.22,54.22,54.07,54.07,30200.0,40.6013,40.6013,40.489,40.489,30200.0
2011-05-12 14:55:00,54.08,54.1,53.93,54.0,62500.0,40.4965,40.5115,40.3842,40.4366,62500.0
2011-05-12 15:00:00,53.99,54.06,53.96,54.06,36600.0,40.4291,40.4815,40.4066,40.4815,36600.0
2011-05-12 15:05:00,54.06,54.17,54.05,54.12,29500.0,40.4815,40.5639,40.474,40.5264,29500.0
2011-05-12 15:10:00,54.12,54.13,54.07,54.07,31900.0,40.5264,40.5339,40.489,40.489,31900.0
2011-05-12 15:15:00,54.08,54.23,54.07,54.18,43100.0,40.4965,40.6088,40.489,40.5714,43100.0
2011-05-12 15:20:00,54.17,54.21,54.07,54.11,45700.0,40.5639,40.5938,40.489,40.519,45700.0
2011-05-12 15:25:00,54.1,54.14,54.04,54.14,46200.0,40.5115,40.5414,40.4665,40.5414,46200.0
2011-05-12 15:30:00,54.14,54.16,54.07,54.1,67300.0,40.5414,40.5564,40.489,40.5115,67300.0
2011-05-12 15:35:00,54.11,54.18,54.07,54.17,87600.0,40.519,40.5714,40.489,40.5639,87600.0
2011-05-12 15:40:00,54.16,54.19,54.1,54.14,118200.0,40.5564,40.5789,40.5115,40.5414,118200.0
2011-05-12 15:45:00,54.15,54.17,54.08,54.1,154200.0,40.5489,40.5639,40.4965,40.5115,154200.0
2011-05-12 15:50:00,54.1,54.12,54.02,54.03,106800.0,40.5115,40.5264,40.4516,40.4591,106800.0
2011-05-12 15:55:00,54.03,54.04,53.98,53.98,206000.0,40.4591,40.4665,40.4216,40.4216,206000.0
2011-05-13 09:30:00,54.74,54.74,53.68,53.69,169400.0,40.9907,40.9907,40.197,40.2045,169400.0
2011-05-13 09:35:00,53.72,54.2,53.69,54.12,111200.0,40.2269,40.5864,40.2045,40.5264,111200.0
2011-05-13 09:40:00,54.12,54.2,53.83,54.2,40800.0,40.5264,40.5864,40.3093,40.5864,40800.0
2011-05-13 09:45:00,54.21,54.27,54.1,54.21,43900.0,40.5938,40.6388,40.5115,40.5938,43900.0
2011-05-13 09:50:00,54.23,54.23,54.04,54.15,78500.0,40.6088,40.6088,40.4665,40.5489,78500.0
2011-05-13 09:55:00,54.18,54.26,54.11,54.17,75900.0,40.5714,40.6313,40.519,40.5639,75900.0
2011-05-13 10:00:00,54.16,54.24,53.93,54.01,52600.0,40.5564,40.6163,40.3842,40.4441,52600.0
2011-05-13 10:05:00,54.01,54.08,53.87,53.95,25800.0,40.4441,40.4965,40.3392,40.3991,25800.0
2011-05-13 10:10:00,53.96,54.12,53.91,54.11,27100.0,40.4066,40.5264,40.3692,40.519,27100.0
2011-05-13 10:15:00,54.11,54.22,54.05,54.12,24300.0,40.519,40.6013,40.474,40.5264,24300.0
2011-05-13 10:20:00,54.14,54.15,54.02,54.06,20900.0,40.5414,40.5489,40.4516,40.4815,20900.0
2011-05-13 10:25:00,54.06,54.19,54.0,54.13,20100.0,40.4815,40.5789,40.4366,40.5339,20100.0
2011-05-13 10:30:00,54.13,54.19,54.11,54.18,33700.0,40.5339,40.5789,40.519,40.5714,33700.0
2011-05-13 10:35:00,54.2,54.27,54.2,54.27,53700.0,40.5864,40.6388,40.5864,40.6388,53700.0
2011-05-13 10:40:00,54.27,54.3,54.16,54.18,39200.0,40.6388,40.6612,40.5564,40.5714,39200.0
2011-05-13 10:45:00,54.18,54.22,54.1,54.21,34000.0,40.5714,40.6013,40.5115,40.5938,34000.0
2011-05-13 10:50:00,54.22,54.35,54.13,54.29,29500.0,40.6013,40.6987,40.5339,40.6537,29500.0
2011-05-13 10:55:00,54.29,54.31,54.2,54.23,22200.0,40.6537,40.6687,40.5864,40.6088,22200.0
2011-05-13 11:00:00,54.22,54.22,53.93,53.97,43000.0,40.6013,40.6013,40.3842,40.4141,43000.0
2011-05-13 11:05:00,53.97,54.03,53.83,53.97,32700.0,40.4141,40.4591,40.3093,40.4141,32700.0
2011-05-13 11:10:00,53.96,54.03,53.84,54.0,22400.0,40.4066,40.4591,40.3168,40.4366,22400.0
2011-05-13 11:15:00,53.98,54.09,53.87,53.92,33700.0,40.4216,40.504,40.3392,40.3767,33700.0
2011-05-13 11:20:00,53.93,53.93,53.7,53.75,33600.0,40.3842,40.3842,40.2119,40.2494,33600.0
2011-05-13 11:25:00,53.79,53.86,53.72,53.86,30500.0,40.2793,40.3318,40.2269,40.3318,30500.0
2011-05-13 11:30:00,53.87,53.95,53.76,53.92,15900.0,40.3392,40.3991,40.2569,40.3767,15900.0
2011-05-13 11:35:00,53.93,54.0,53.92,53.96,22000.0,40.3842,40.4366,40.3767,40.4066,22000.0
2011-05-13 11:40:00,53.96,54.0,53.93,53.95,29700.0,40.4066,40.4366,40.3842,40.3991,29700.0
2011-05-13 11:45:00,53.95,54.07,53.88,54.04,27900.0,40.3991,40.489,40.3467,40.4665,27900.0
2011-05-13 11:50:00,54.04,54.1,53.99,54.01,25800.0,40.4665,40.5115,40.4291,40.4441,25800.0
2011-05-13 11:55:00,54.02,54.08,53.95,53.98,31500.0,40.4516,40.4965,40.3991,40.4216,31500.0
2011-05-13 12:00:00,53.98,54.03,53.96,54.02,42500.0,40.4216,40.4591,40.4066,40.4516,42500.0
2011-05-13 12:05:00,54.03,54.06,53.95,53.96,47700.0,40.4591,40.4815,40.3991,40.4066,47700.0
2011-05-13 12:10:00,53.97,54.03,53.86,53.86,45000.0,40.4141,40.4591,40.3318,40.3318,45000.0
2011-05-13 12:15:00,53.84,53.9,53.81,53.82,32000.0,40.3168,40.3617,40.2943,40.3018,32000.0
2011-05-13 12:20:00,53.82,53.93,53.78,53.88,38500.0,40.3018,40.3842,40.2718,40.3467,38500.0
2011-05-13 12:25:00,53.88,53.99,53.8,53.98,51700.0,40.3467,40.4291,40.2868,40.4216,51700.0
2011-05-13 12:30:00,53.97,54.04,53.93,53.99,20700.0,40.4141,40.4665,40.3842,40.4291,20700.0
2011-05-13 12:35:00,54.0,54.02,53.95,53.99,18600.0,40.4366,40.4516,40.3991,40.4291,18600.0
2011-05-13 12:40:00,53.98,53.99,53.92,53.95,18600.0,40.4216,40.4291,40.3767,40.3991,18600.0
2011-05-13 12:45:00,53.95,54.06,53.95,54.06,24300.0,40.3991,40.4815,40.3991,40.4815,24300.0
2011-05-13 12:50:00,54.04,54.07,53.98,54.0,30500.0,40.4665,40.489,40.4216,40.4366,30500.0
2011-05-13 12:55:00,54.01,54.01,53.88,53.91,30500.0,40.4441,40.4441,40.3467,40.3692,30500.0
2011-05-13 13:00:00,53.92,53.99,53.89,53.92,29600.0,40.3767,40.4291,40.3542,40.3767,29600.0
2011-05-13 13:05:00,53.91,53.92,53.83,53.88,24300.0,40.3692,40.3767,40.3093,40.3467,24300.0
2011-05-13 13:10:00,53.89,53.96,53.87,53.91,18600.0,40.3542,40.4066,40.3392,40.3692,18600.0
2011-05-13 13:15:00,53.94,53.97,53.91,53.94,12700.0,40.3917,40.4141,40.3692,40.3917,12700.0
2011-05-13 13:20:00,53.95,54.0,53.92,53.96,11500.0,40.3991,40.4366,40.3767,40.4066,11500.0
2011-05-13 13:25:00,53.96,53.96,53.86,53.88,14500.0,40.4066,40.4066,40.3318,40.3467,14500.0
2011-05-13 13:30:00,53.88,53.93,53.85,53.9,16600.0,40.3467,40.3842,40.3243,40.3617,16600.0
2011-05-13 13:35:00,53.91,53.91,53.83,53.84,17300.0,40.3692,40.3692,40.3093,40.3168,17300.0
2011-05-13 13:40:00,53.85,53.89,53.82,53.89,10900.0,40.3243,40.3542,40.3018,40.3542,10900.0
2011-05-13 13:45:00,53.89,53.96,53.87,53.93,15200.0,40.3542,40.4066,40.3392,40.3842,15200.0
2011-05-13 13:50:00,53.9,53.9,53.84,53.84,13600.0,40.3617,40.3617,40.3168,40.3168,13600.0
2011-05-13 13:55:00,53.84,53.9,53.84,53.87,20200.0,40.3168,40.3617,40.3168,40.3392,20200.0
2011-05-13 14:00:00,53.87,53.96,53.85,53.96,18200.0,40.3392,40.4066,40.3243,40.4066,18200.0
2011-05-13 14:05:00,53.96,54.01,53.95,54.0,14300.0,40.4066,40.4441,40.3991,40.4366,14300.0
2011-05-13 14:10:00,54.0,54.06,53.96,54.06,11900.0,40.4366,40.4815,40.4066,40.4815,11900.0
2011-05-13 14:15:00,54.06,54.08,54.01,54.03,22900.0,40.4815,40.4965,40.4441,40.4591,22900.0
2011-05-13 14:20:00,54.02,54.11,54.02,54.07,25000.0,40.4516,40.519,40.4516,40.489,25000.0
2011-05-13 14:25:00,54.05,54.1,54.02,54.07,53300.0,40.474,40.5115,40.4516,40.489,53300.0
2011-05-13 14:30:00,54.08,54.13,54.08,54.1,31300.0,40.4965,40.5339,40.4965,40.5115,31300.0
2011-05-13 14:35:00,54.1,54.1,54.02,54.1,38100.0,40.5115,40.5115,40.4516,40.5115,38100.0
2011-05-13 14:40:00,54.09,54.11,54.07,54.07,28100.0,40.504,40.519,40.489,40.489,28100.0
2011-05-13 14:45:00,54.07,54.13,54.06,54.11,21000.0,40.489,40.5339,40.4815,40.519,21000.0
2011-05-13 14:50:00,54.11,54.14,54.1,54.11,17200.0,40.519,40.5414,40.5115,40.519,17200.0
2011-05-13 14:55:00,54.1,54.11,54.08,54.11,57500.0,40.5115,40.519,40.4965,40.519,57500.0
2011-05-13 15:00:00,54.12,54.15,54.09,54.09,34800.0,40.5264,40.5489,40.504,40.504,34800.0
2011-05-13 15:05:00,54.1,54.16,54.1,54.15,15100.0,40.5115,40.5564,40.5115,40.5489,15100.0
2011-05-13 15:10:00,54.16,54.25,54.16,54.23,31500.0,40.5564,40.6238,40.5564,40.6088,31500.0
2011-05-13 15:15:00,54.23,54.23,54.16,54.17,43900.0,40.6088,40.6088,40.5564,40.5639,43900.0
2011-05-13 15:20:00,54.17,54.19,54.13,54.14,38600.0,40.5639,40.5789,40.5339,40.5414,38600.0
2011-05-13 15:25:00,54.14,54.14,54.07,54.11,63200.0,40.5414,40.5414,40.489,40.519,63200.0
2011-05-13 15:30:00,54.1,54.15,54.09,54.09,43800.0,40.5115,40.5489,40.504,40.504,43800.0
2011-05-13 15:35:00,54.1,54.23,54.08,54.13,49400.0,40.5115,40.6088,40.4965,40.5339,49400.0
2011-05-13 15:40:00,54.13,54.15,54.1,54.11,55700.0,40.5339,40.5489,40.5115,40.519,55700.0
2011-05-13 15:45:00,54.11,54.15,54.06,54.1,94800.0,40.519,40.5489,40.4815,40.5115,94800.0
2011-05-13 15:50:00,54.09,54.14,53.98,54.0,128100.0,40.504,40.5414,40.4216,40.4366,128100.0
2011-05-13 15:55:00,54.0,54.03,53.96,53.99,129400.0,40.4366,40.4591,40.4066,40.4291,129400.0
2011-05-16 09:30:00,53.67,53.87,53.55,53.64,60100.0,40.1895,40.3392,40.0996,40.167,60100.0
2011-05-16 09:35:00,53.66,54.07,53.65,53.97,77600.0,40.182,40.489,40.1745,40.4141,77600.0
2011-05-16 09:40:00,53.98,54.0,53.82,53.89,36500.0,40.4216,40.4366,40.3018,40.3542,36500.0
2011-05-16 09:45:00,53.88,54.0,53.86,53.97,35700.0,40.3467,40.4366,40.3318,40.4141,35700.0
2011-05-16 09:50:00,53.97,54.08,53.92,54.02,24100.0,40.4141,40.4965,40.3767,40.4516,24100.0
2011-05-16 09:55:00,54.04,54.05,53.9,53.97,22800.0,40.4665,40.474,40.3617,40.4141,22800.0
2011-05-16 10:00:00,53.97,54.05,53.9,53.94,28000.0,40.4141,40.474,40.3617,40.3917,28000.0
2011-05-16 10:05:00,53.93,54.03,53.91,53.93,40400.0,40.3842,40.4591,40.3692,40.3842,40400.0
2011-05-16 10:10:00,53.93,53.97,53.81,53.84,22200.0,40.3842,40.4141,40.2943,40.3168,22200.0
2011-05-16 10:15:00,53.84,53.87,53.76,53.84,23600.0,40.3168,40.3392,40.2569,40.3168,23600.0
2011-05-16 10:20:00,53.84,53.93,53.8,53.84,40100.0,40.3168,40.3842,40.2868,40.3168,40100.0
2011-05-16 10:25:00,53.85,53.91,53.82,53.87,24200.0,40.3243,40.3692,40.3018,40.3392,24200.0
2011-05-16 10:30:00,53.87,53.91,53.72,53.76,24600.0,40.3392,40.3692,40.2269,40.2569,24600.0
2011-05-16 10:35:00,53.74,53.83,53.7,53.75,21100.0,40.2419,40.3093,40.2119,40.2494,21100.0
2011-05-16 10:40:00,53.76,53.9,53.74,53.81,54900.0,40.2569,40.3617,40.2419,40.2943,54900.0
2011-05-16 10:45:00,53.81,53.82,53.66,53.71,18400.0,40.2943,40.3018,40.182,40.2194,18400.0
2011-05-16 10:50:00,53.72,53.8,53.72,53.75,15300.0,40.2269,40.2868,40.2269,40.2494,15300.0
2011-05-16 10:55:00,53.75,53.75,53.68,53.7,40200.0,40.2494,40.2494,40.197,40.2119,40200.0
2011-05-16 11:00:00,53.7,53.88,53.7,53.85,37600.0,40.2119,40.3467,40.2119,40.3243,37600.0
2011-05-16 11:05:00,53.86,53.86,53.78,53.81,31900.0,40.3318,40.3318,40.2718,40.2943,31900.0
2011-05-16 11:10:00,53.81,53.84,53.77,53.77,17400.0,40.2943,40.3168,40.2644,40.2644,17400.0
2011-05-16 11:15:00,53.77,53.81,53.76,53.8,13300.0,40.2644,40.2943,40.2569,40.2868,13300.0
2011-05-16 11:20:00,53.8,53.82,53.77,53.8,24100.0,40.2868,40.3018,40.2644,40.2868,24100.0
2011-05-16 11:25:00,53.8,53.8,53.67,53.74,22800.0,40.2868,40.2868,40.1895,40.2419,22800.0
2011-05-16 11:30:00,53.73,53.81,53.68,53.78,37000.0,40.2344,40.2943,40.197,40.2718,37000.0
2011-05-16 11:35:00,53.77,53.84,53.76,53.8,31300.0,40.2644,40.3168,40.2569,40.2868,31300.0
2011-05-16 11:40:00,53.8,53.81,53.67,53.69,27800.0,40.2868,40.2943,40.1895,40.2045,27800.0
2011-05-16 11:45:00,53.67,53.72,53.62,53.64,60700.0,40.1895,40.2269,40.152,40.167,60700.0
2011-05-16 11:50:00,53.64,53.68,53.5,53.52,105400.0,40.167,40.197,40.0622,40.0772,105400.0
2011-05-16 11:55:00,53.52,53.52,53.43,53.43,40400.0,40.0772,40.0772,40.0098,40.0098,40400.0
2011-05-16 12:00:00,53.42,53.45,53.4,53.43,43400.0,40.0023,40.0247,39.9873,40.0098,43400.0
2011-05-16 12:05:00,53.42,53.42,53.28,53.33,41000.0,40.0023,40.0023,39.8974,39.9349,41000.0
2011-05-16 12:10:00,53.34,53.4,53.32,53.36,36100.0,39.9424,39.9873,39.9274,39.9573,36100.0
2011-05-16 12:15:00,53.37,53.44,53.35,53.42,19200.0,39.9648,40.0172,39.9499,40.0023,19200.0
2011-05-16 12:20:00,53.42,53.52,53.41,53.5,35100.0,40.0023,40.0772,39.9948,40.0622,35100.0
2011-05-16 12:25:00,53.51,53.53,53.47,53.52,24800.0,40.0697,40.0846,40.0397,40.0772,24800.0
2011-05-16 12:30:00,53.51,53.55,53.5,53.51,17100.0,40.0697,40.0996,40.0622,40.0697,17100.0
2011-05-16 12:35:00,53.51,53.6,53.51,53.58,42800.0,40.0697,40.1371,40.0697,40.1221,42800.0
2011-05-16 12:40:00,53.58,53.6,53.45,53.45,16300.0,40.1221,40.1371,40.0247,40.0247,16300.0
2011-05-16 12:45:00,53.46,53.49,53.44,53.47,17800.0,40.0322,40.0547,40.0172,40.0397,17800.0
2011-05-16 12:50:00,53.47,53.49,53.4,53.43,33700.0,40.0397,40.0547,39.9873,40.0098,33700.0
2011-05-16 12:55:00,53.43,53.43,53.32,53.32,30300.0,40.0098,40.0098,39.9274,39.9274,30300.0
2011-05-16 13:00:00,53.31,53.31,53.16,53.18,37000.0,39.9199,39.9199,39.8076,39.8226,37000.0
2011-05-16 13:05:00,53.18,53.19,53.08,53.09,32100.0,39.8226,39.83,39.7477,39.7552,32100.0
2011-05-16 13:10:00,53.11,53.12,53.08,53.09,22000.0,39.7701,39.7776,39.7477,39.7552,22000.0
2011-05-16 13:15:00,53.1,53.17,53.0,53.17,39900.0,39.7626,39.8151,39.6878,39.8151,39900.0
2011-05-16 13:20:00,53.16,53.3,53.14,53.3,26100.0,39.8076,39.9124,39.7926,39.9124,26100.0
2011-05-16 13:25:00,53.3,53.4,53.29,53.38,38500.0,39.9124,39.9873,39.9049,39.9723,38500.0
2011-05-16 13:30:00,53.38,53.45,53.37,53.38,27100.0,39.9723,40.0247,39.9648,39.9723,27100.0
2011-05-16 13:35:00,53.35,53.39,53.34,53.39,21000.0,39.9499,39.9798,39.9424,39.9798,21000.0
2011-05-16 13:40:00,53.39,53.54,53.39,53.49,26000.0,39.9798,40.0921,39.9798,40.0547,26000.0
2011-05-16 13:45:00,53.49,53.58,53.48,53.57,24300.0,40.0547,40.1221,40.0472,40.1146,24300.0
2011-05-16 13:50:00,53.56,53.66,53.56,53.57,22600.0,40.1071,40.182,40.1071,40.1146,22600.0
2011-05-16 13:55:00,53.58,53.58,53.49,53.49,24300.0,40.1221,40.1221,40.0547,40.0547,24300.0
2011-05-16 14:00:00,53.48,53.55,53.46,53.55,11100.0,40.0472,40.0996,40.0322,40.0996,11100.0
2011-05-16 14:05:00,53.55,53.6,53.55,53.58,16700.0,40.0996,40.1371,40.0996,40.1221,16700.0
2011-05-16 14:10:00,53.55,53.59,53.52,53.52,11200.0,40.0996,40.1296,40.0772,40.0772,11200.0
2011-05-16 14:15:00,53.5,53.52,53.43,53.44,21900.0,40.0622,40.0772,40.0098,40.0172,21900.0
2011-05-16 14:20:00,53.44,53.47,53.33,53.36,17800.0,40.0172,40.0397,39.9349,39.9573,17800.0
2011-05-16 14:25:00,53.36,53.36,53.24,53.27,20900.0,39.9573,39.9573,39.8675,39.8899,20900.0
2011-05-16 14:30:00,53.27,53.37,53.27,53.32,24700.0,39.8899,39.9648,39.8899,39.9274,24700.0
2011-05-16 14:35:00,53.31,53.32,53.26,53.31,46000.0,39.9199,39.9274,39.8825,39.9199,46000.0
2011-05-16 14:40:00,53.32,53.32,53.25,53.3,33800.0,39.9274,39.9274,39.875,39.9124,33800.0
2011-05-16 14:45:00,53.29,53.41,53.26,53.38,55700.0,39.9049,39.9948,39.8825,39.9723,55700.0
2011-05-16 14:50:00,53.38,53.39,53.27,53.27,26000.0,39.9723,39.9798,39.8899,39.8899,26000.0
2011-05-16 14:55:00,53.28,53.36,53.28,53.35,16400.0,39.8974,39.9573,39.8974,39.9499,16400.0
2011-05-16 15:00:00,53.36,53.39,53.32,53.37,56000.0,39.9573,39.9798,39.9274,39.9648,56000.0
2011-05-16 15:05:00,53.37,53.46,53.37,53.44,14600.0,39.9648,40.0322,39.9648,40.0172,14600.0
2011-05-16 15:10:00,53.45,53.45,53.37,53.38,21800.0,40.0247,40.0247,39.9648,39.9723,21800.0
2011-05-16 15:15:00,53.4,53.48,53.38,53.41,28200.0,39.9873,40.0472,39.9723,39.9948,28200.0
2011-05-16 15:20:00,53.41,53.41,53.3,53.3,36600.0,39.9948,39.9948,39.9124,39.9124,36600.0
2011-05-16 15:25:00,53.3,53.33,53.24,53.26,37900.0,39.9124,39.9349,39.8675,39.8825,37900.0
2011-05-16 15:30:00,53.26,53.31,53.22,53.3,31500.0,39.8825,39.9199,39.8525,39.9124,31500.0
2011-05-16 15:35:00,53.3,53.31,53.13,53.13,65200.0,39.9124,39.9199,39.7851,39.7851,65200.0
2011-05-16 15:40:00,53.13,53.14,53.05,53.06,58600.0,39.7851,39.7926,39.7252,39.7327,58600.0
2011-05-16 15:45:00,53.05,53.07,52.99,53.06,52400.0,39.7252,39.7402,39.6803,39.7327,52400.0
2011-05-16 15:50:00,53.05,53.17,53.05,53.15,137500.0,39.7252,39.8151,39.7252,39.8001,137500.0
2011-05-16 15:55:00,53.15,53.17,53.09,53.12,145200.0,39.8001,39.8151,39.7552,39.7776,145200.0
2011-05-17 09:30:00,52.85,52.87,52.66,52.76,68400.0,39.5754,39.5904,39.4332,39.508,68400.0
2011-05-17 09:35:00,52.74,52.88,52.55,52.68,51700.0,39.4931,39.5979,39.3508,39.4481,51700.0
2011-05-17 09:40:00,52.63,52.84,52.58,52.83,35500.0,39.4107,39.568,39.3733,39.5605,35500.0
2011-05-17 09:45:00,52.81,52.98,52.8,52.93,31000.0,39.5455,39.6728,39.538,39.6353,31000.0
2011-05-17 09:50:00,52.91,53.11,52.85,53.08,47600.0,39.6204,39.7701,39.5754,39.7477,47600.0
2011-05-17 09:55:00,53.07,53.26,53.03,53.21,57100.0,39.7402,39.8825,39.7102,39.845,57100.0
2011-05-17 10:00:00,53.2,53.21,52.86,52.91,55000.0,39.8375,39.845,39.5829,39.6204,55000.0
2011-05-17 10:05:00,52.92,52.93,52.75,52.77,27900.0,39.6279,39.6353,39.5006,39.5155,27900.0
2011-05-17 10:10:00,52.79,52.91,52.78,52.89,24400.0,39.5305,39.6204,39.523,39.6054,24400.0
2011-05-17 10:15:00,52.89,53.14,52.89,53.07,47100.0,39.6054,39.7926,39.6054,39.7402,47100.0
2011-05-17 10:20:00,53.06,53.15,53.0,53.14,27900.0,39.7327,39.8001,39.6878,39.7926,27900.0
2011-05-17 10:25:00,53.14,53.3,53.13,53.25,60500.0,39.7926,39.9124,39.7851,39.875,60500.0
2011-05-17 10:30:00,53.24,53.24,52.98,52.98,33500.0,39.8675,39.8675,39.6728,39.6728,33500.0
2011-05-17 10:35:00,52.97,52.98,52.81,52.84,39200.0,39.6653,39.6728,39.5455,39.568,39200.0
2011-05-17 10:40:00,52.85,52.85,52.74,52.74,48100.0,39.5754,39.5754,39.4931,39.4931,48100.0
2011-05-17 10:45:00,52.74,52.74,52.57,52.61,37300.0,39.4931,39.4931,39.3658,39.3957,37300.0
2011-05-17 10:50:00,52.61,52.63,52.52,52.59,37200.0,39.3957,39.4107,39.3283,39.3807,37200.0
2011-05-17 10:55:00,52.58,52.61,52.5,52.55,30500.0,39.3733,39.3957,39.3133,39.3508,30500.0
2011-05-17 11:00:00,52.56,52.56,52.4,52.45,45100.0,39.3583,39.3583,39.2385,39.2759,45100.0
2011-05-17 11:05:00,52.44,52.46,52.34,52.39,68700.0,39.2684,39.2834,39.1935,39.231,68700.0
2011-05-17 11:10:00,52.38,52.43,52.35,52.37,54100.0,39.2235,39.2609,39.201,39.216,54100.0
2011-05-17 11:15:00,52.37,52.39,52.22,52.23,109600.0,39.216,39.231,39.1037,39.1112,109600.0
2011-05-17 11:20:00,52.23,52.25,52.18,52.2,90800.0,39.1112,39.1261,39.0737,39.0887,90800.0
2011-05-17 11:25:00,52.22,52.23,52.13,52.2,60100.0,39.1037,39.1112,39.0363,39.0887,60100.0
2011-05-17 11:30:00,52.2,52.29,52.07,52.09,29100.0,39.0887,39.1561,38.9914,39.0063,29100.0
2011-05-17 11:35:00,52.08,52.17,52.0,52.0,82700.0,38.9988,39.0662,38.9389,38.9389,82700.0
2011-05-17 11:40:00,52.0,52.14,51.99,52.08,32100.0,38.9389,39.0438,38.9314,38.9988,32100.0
2011-05-17 11:45:00,52.08,52.16,52.08,52.16,41100.0,38.9988,39.0587,38.9988,39.0587,41100.0
2011-05-17 11:50:00,52.15,52.17,52.01,52.02,21400.0,39.0513,39.0662,38.9464,38.9539,21400.0
2011-05-17 11:55:00,52.02,52.05,52.01,52.03,38900.0,38.9539,38.9764,38.9464,38.9614,38900.0
2011-05-17 12:00:00,52.04,52.07,52.0,52.02,45500.0,38.9689,38.9914,38.9389,38.9539,45500.0
2011-05-17 12:05:00,52.02,52.05,51.96,52.05,60800.0,38.9539,38.9764,38.909,38.9764,60800.0
2011-05-17 12:10:00,52.07,52.11,52.05,52.05,28000.0,38.9914,39.0213,38.9764,38.9764,28000.0
2011-05-17 12:15:00,52.06,52.2,52.05,52.15,61100.0,38.9839,39.0887,38.9764,39.0513,61100.0
2011-05-17 12:20:00,52.16,52.35,52.15,52.33,38100.0,39.0587,39.201,39.0513,39.186,38100.0
2011-05-17 12:25:00,52.32,52.35,52.3,52.35,44500.0,39.1786,39.201,39.1636,39.201,44500.0
2011-05-17 12:30:00,52.35,52.35,52.26,52.28,55200.0,39.201,39.201,39.1336,39.1486,55200.0
2011-05-17 12:35:00,52.28,52.37,52.24,52.35,27100.0,39.1486,39.216,39.1187,39.201,27100.0
2011-05-17 12:40:00,52.37,52.51,52.37,52.47,27100.0,39.216,39.3208,39.216,39.2909,27100.0
2011-05-17 12:45:00,52.49,52.52,52.3,52.3,34500.0,39.3059,39.3283,39.1636,39.1636,34500.0
2011-05-17 12:50:00,52.28,52.3,52.22,52.26,33000.0,39.1486,39.1636,39.1037,39.1336,33000.0
2011-05-17 12:55:00,52.25,52.28,52.16,52.28,25000.0,39.1261,39.1486,39.0587,39.1486,25000.0
2011-05-17 13:00:00,52.26,52.31,52.25,52.28,18400.0,39.1336,39.1711,39.1261,39.1486,18400.0
2011-05-17 13:05:00,52.28,52.35,52.21,52.34,68200.0,39.1486,39.201,39.0962,39.1935,68200.0
2011-05-17 13:10:00,52.32,52.35,52.26,52.33,24100.0,39.1786,39.201,39.1336,39.186,24100.0
2011-05-17 13:15:00,52.33,52.4,52.31,52.32,21500.0,39.186,39.2385,39.1711,39.1786,21500.0
2011-05-17 13:20:00,52.31,52.38,52.26,52.37,32200.0,39.1711,39.2235,39.1336,39.216,32200.0
2011-05-17 13:25:00,52.36,52.47,52.35,52.44,36600.0,39.2085,39.2909,39.201,39.2684,36600.0
2011-05-17 13:30:00,52.45,52.46,52.38,52.38,18600.0,39.2759,39.2834,39.2235,39.2235,18600.0
2011-05-17 13:35:00,52.39,52.43,52.36,52.37,23200.0,39.231,39.2609,39.2085,39.216,23200.0
2011-05-17 13:40:00,52.38,52.39,52.32,52.39,18800.0,39.2235,39.231,39.1786,39.231,18800.0
2011-05-17 13:45:00,52.39,52.42,52.34,52.38,20100.0,39.231,39.2534,39.1935,39.2235,20100.0
2011-05-17 13:50:00,52.38,52.44,52.32,52.35,32500.0,39.2235,39.2684,39.1786,39.201,32500.0
2011-05-17 13:55:00,52.35,52.4,52.32,52.37,28400.0,39.201,39.2385,39.1786,39.216,28400.0
2011-05-17 14:00:00,52.37,52.45,52.37,52.41,32100.0,39.216,39.2759,39.216,39.246,32100.0
2011-05-17 14:05:00,52.42,52.44,52.35,52.35,25700.0,39.2534,39.2684,39.201,39.201,25700.0
2011-05-17 14:10:00,52.37,52.37,52.26,52.27,30800.0,39.216,39.216,39.1336,39.1411,30800.0
2011-05-17 14:15:00,52.27,52.29,52.2,52.2,54300.0,39.1411,39.1561,39.0887,39.0887,54300.0
2011-05-17 14:20:00,52.24,52.24,52.14,52.15,38300.0,39.1187,39.1187,39.0438,39.0513,38300.0
2011-05-17 14:25:00,52.15,52.16,52.11,52.15,42800.0,39.0513,39.0587,39.0213,39.0513,42800.0
2011-05-17 14:30:00,52.15,52.25,52.14,52.2,33300.0,39.0513,39.1261,39.0438,39.0887,33300.0
2011-05-17 14:35:00,52.2,52.21,52.15,52.18,42600.0,39.0887,39.0962,39.0513,39.0737,42600.0
2011-05-17 14:40:00,52.18,52.18,52.1,52.11,47500.0,39.0737,39.0737,39.0138,39.0213,47500.0
2011-05-17 14:45:00,52.1,52.13,52.08,52.11,148400.0,39.0138,39.0363,38.9988,39.0213,148400.0
2011-05-17 14:50:00,52.11,52.21,52.1,52.17,78100.0,39.0213,39.0962,39.0138,39.0662,78100.0
2011-05-17 14:55:00,52.17,52.27,52.13,52.26,75800.0,39.0662,39.1411,39.0363,39.1336,75800.0
2011-05-17 15:00:00,52.27,52.3,52.22,52.26,67200.0,39.1411,39.1636,39.1037,39.1336,67200.0
2011-05-17 15:05:00,52.26,52.28,52.15,52.19,74000.0,39.1336,39.1486,39.0513,39.0812,74000.0
2011-05-17 15:10:00,52.19,52.24,52.13,52.15,68300.0,39.0812,39.1187,39.0363,39.0513,68300.0
2011-05-17 15:15:00,52.14,52.14,52.06,52.13,60400.0,39.0438,39.0438,38.9839,39.0363,60400.0
2011-05-17 15:20:00,52.13,52.2,52.07,52.1,83300.0,39.0363,39.0887,38.9914,39.0138,83300.0
2011-05-17 15:25:00,52.09,52.15,52.07,52.1,48000.0,39.0063,39.0513,38.9914,39.0138,48000.0
2011-05-17 15:30:00,52.11,52.15,52.09,52.09,64100.0,39.0213,39.0513,39.0063,39.0063,64100.0
2011-05-17 15:35:00,52.1,52.17,52.07,52.12,122300.0,39.0138,39.0662,38.9914,39.0288,122300.0
2011-05-17 15:40:00,52.13,52.19,52.11,52.11,128600.0,39.0363,39.0812,39.0213,39.0213,128600.0
2011-05-17 15:45:00,52.1,52.22,52.1,52.2,94100.0,39.0138,39.1037,39.0138,39.0887,94100.0
2011-05-17 15:50:00,52.2,52.2,52.13,52.19,119300.0,39.0887,39.0887,39.0363,39.0812,119300.0
2011-05-17 15:55:00,52.19,52.29,52.18,52.28,182600.0,39.0812,39.1561,39.0737,39.1486,182600.0
2011-05-18 09:30:00,52.55,52.58,52.02,52.15,97300.0,39.3508,39.3733,38.9539,39.0513,97300.0
2011-05-18 09:35:00,52.16,52.53,52.16,52.43,63900.0,39.0587,39.3358,39.0587,39.2609,63900.0
2011-05-18 09:40:00,52.44,52.94,52.41,52.93,81600.0,39.2684,39.6428,39.246,39.6353,81600.0
2011-05-18 09:45:00,52.93,53.21,52.92,53.16,79400.0,39.6353,39.845,39.6279,39.8076,79400.0
2011-05-18 09:50:00,53.16,53.25,53.06,53.14,54100.0,39.8076,39.875,39.7327,39.7926,54100.0
2011-05-18 09:55:00,53.14,53.16,52.98,53.05,57600.0,39.7926,39.8076,39.6728,39.7252,57600.0
2011-05-18 10:00:00,53.07,53.08,52.74,52.94,89300.0,39.7402,39.7477,39.4931,39.6428,89300.0
2011-05-18 10:05:00,52.95,53.12,52.94,53.08,41200.0,39.6503,39.7776,39.6428,39.7477,41200.0
2011-05-18 10:10:00,53.08,53.17,53.01,53.08,23100.0,39.7477,39.8151,39.6953,39.7477,23100.0
2011-05-18 10:15:00,53.08,53.17,53.01,53.14,44700.0,39.7477,39.8151,39.6953,39.7926,44700.0
2011-05-18 10:20:00,53.15,53.21,53.08,53.16,41400.0,39.8001,39.845,39.7477,39.8076,41400.0
2011-05-18 10:25:00,53.16,53.26,53.15,53.24,30000.0,39.8076,39.8825,39.8001,39.8675,30000.0
2011-05-18 10:30:00,53.25,53.37,53.24,53.36,42000.0,39.875,39.9648,39.8675,39.9573,42000.0
2011-05-18 10:35:00,53.37,53.43,53.32,53.41,27000.0,39.9648,40.0098,39.9274,39.9948,27000.0
2011-05-18 10:40:00,53.4,53.53,53.39,53.49,44300.0,39.9873,40.0846,39.9798,40.0547,44300.0
2011-05-18 10:45:00,53.5,53.61,53.5,53.6,28100.0,40.0622,40.1445,40.0622,40.1371,28100.0
2011-05-18 10:50:00,53.59,53.62,53.54,53.54,53000.0,40.1296,40.152,40.0921,40.0921,53000.0
2011-05-18 10:55:00,53.54,53.63,53.5,53.63,50400.0,40.0921,40.1595,40.0622,40.1595,50400.0
2011-05-18 11:00:00,53.63,53.65,53.59,53.65,57900.0,40.1595,40.1745,40.1296,40.1745,57900.0
2011-05-18 11:05:00,53.65,53.69,53.6,53.64,29100.0,40.1745,40.2045,40.1371,40.167,29100.0
2011-05-18 11:10:00,53.65,53.76,53.63,53.72,26700.0,40.1745,40.2569,40.1595,40.2269,26700.0
2011-05-18 11:15:00,53.73,53.82,53.68,53.81,17200.0,40.2344,40.3018,40.197,40.2943,17200.0
2011-05-18 11:20:00,53.8,53.81,53.76,53.81,73200.0,40.2868,40.2943,40.2569,40.2943,73200.0
2011-05-18 11:25:00,53.82,53.9,53.8,53.88,33200.0,40.3018,40.3617,40.2868,40.3467,33200.0
2011-05-18 11:30:00,53.87,53.91,53.68,53.74,35000.0,40.3392,40.3692,40.197,40.2419,35000.0
2011-05-18 11:35:00,53.74,53.8,53.66,53.78,23800.0,40.2419,40.2868,40.182,40.2718,23800.0
2011-05-18 11:40:00,53.77,53.77,53.59,53.59,24100.0,40.2644,40.2644,40.1296,40.1296,24100.0
2011-05-18 11:45:00,53.59,53.65,53.57,53.65,22000.0,40.1296,40.1745,40.1146,40.1745,22000.0
2011-05-18 11:50:00,53.67,53.69,53.6,53.64,18500.0,40.1895,40.2045,40.1371,40.167,18500.0
2011-05-18 11:55:00,53.64,53.75,53.63,53.73,7900.0,40.167,40.2494,40.1595,40.2344,7900.0
2011-05-18 12:00:00,53.74,53.74,53.68,53.71,10600.0,40.2419,40.2419,40.197,40.2194,10600.0
2011-05-18 12:05:00,53.7,53.7,53.55,53.66,34500.0,40.2119,40.2119,40.0996,40.182,34500.0
2011-05-18 12:10:00,53.66,53.72,53.66,53.67,17600.0,40.182,40.2269,40.182,40.1895,17600.0
2011-05-18 12:15:00,53.67,53.72,53.66,53.72,13900.0,40.1895,40.2269,40.182,40.2269,13900.0
2011-05-18 12:20:00,53.72,53.72,53.68,53.72,11300.0,40.2269,40.2269,40.197,40.2269,11300.0
2011-05-18 12:25:00,53.72,53.74,53.68,53.74,14100.0,40.2269,40.2419,40.197,40.2419,14100.0
2011-05-18 12:30:00,53.73,53.81,53.73,53.79,25600.0,40.2344,40.2943,40.2344,40.2793,25600.0
2011-05-18 12:35:00,53.78,53.81,53.75,53.77,7000.0,40.2718,40.2943,40.2494,40.2644,7000.0
2011-05-18 12:40:00,53.77,53.77,53.67,53.72,27700.0,40.2644,40.2644,40.1895,40.2269,27700.0
2011-05-18 12:45:00,53.72,53.73,53.65,53.69,11600.0,40.2269,40.2344,40.1745,40.2045,11600.0
2011-05-18 12:50:00,53.7,53.7,53.64,53.69,10700.0,40.2119,40.2119,40.167,40.2045,10700.0
2011-05-18 12:55:00,53.68,53.78,53.68,53.76,11500.0,40.197,40.2718,40.197,40.2569,11500.0
2011-05-18 13:00:00,53.76,53.84,53.74,53.83,15800.0,40.2569,40.3168,40.2419,40.3093,15800.0
2011-05-18 13:05:00,53.83,53.84,53.79,53.8,10600.0,40.3093,40.3168,40.2793,40.2868,10600.0
2011-05-18 13:10:00,53.81,53.87,53.8,53.82,39200.0,40.2943,40.3392,40.2868,40.3018,39200.0
2011-05-18 13:15:00,53.82,53.86,53.74,53.85,28300.0,40.3018,40.3318,40.2419,40.3243,28300.0
2011-05-18 13:20:00,53.85,53.9,53.85,53.87,23600.0,40.3243,40.3617,40.3243,40.3392,23600.0
2011-05-18 13:25:00,53.88,53.9,53.85,53.87,43000.0,40.3467,40.3617,40.3243,40.3392,43000.0
2011-05-18 13:30:00,53.87,53.94,53.86,53.93,15700.0,40.3392,40.3917,40.3318,40.3842,15700.0
2011-05-18 13:35:00,53.92,53.98,53.89,53.94,17600.0,40.3767,40.4216,40.3542,40.3917,17600.0
2011-05-18 13:40:00,53.94,53.97,53.91,53.95,27100.0,40.3917,40.4141,40.3692,40.3991,27100.0
2011-05-18 13:45:00,53.95,53.98,53.92,53.97,14000.0,40.3991,40.4216,40.3767,40.4141,14000.0
2011-05-18 13:50:00,53.97,54.0,53.96,53.98,14400.0,40.4141,40.4366,40.4066,40.4216,14400.0
2011-05-18 13:55:00,53.99,54.0,53.94,53.97,24200.0,40.4291,40.4366,40.3917,40.4141,24200.0
2011-05-18 14:00:00,53.97,53.98,53.88,53.94,16900.0,40.4141,40.4216,40.3467,40.3917,16900.0
2011-05-18 14:05:00,53.94,54.01,53.94,54.0,49700.0,40.3917,40.4441,40.3917,40.4366,49700.0
2011-05-18 14:10:00,54.01,54.03,53.97,53.99,21600.0,40.4441,40.4591,40.4141,40.4291,21600.0
2011-05-18 14:15:00,53.99,54.03,53.97,54.0,39500.0,40.4291,40.4591,40.4141,40.4366,39500.0
2011-05-18 14:20:00,54.0,54.0,53.93,53.95,17700.0,40.4366,40.4366,40.3842,40.3991,17700.0
2011-05-18 14:25:00,53.95,53.98,53.88,53.93,26000.0,40.3991,40.4216,40.3467,40.3842,26000.0
2011-05-18 14:30:00,53.93,53.98,53.92,53.94,12400.0,40.3842,40.4216,40.3767,40.3917,12400.0
2011-05-18 14:35:00,53.94,53.96,53.85,53.85,32800.0,40.3917,40.4066,40.3243,40.3243,32800.0
2011-05-18 14:40:00,53.86,53.98,53.86,53.9,33200.0,40.3318,40.4216,40.3318,40.3617,33200.0
2011-05-18 14:45:00,53.91,53.97,53.9,53.9,23100.0,40.3692,40.4141,40.3617,40.3617,23100.0
2011-05-18 14:50:00,53.9,53.91,53.81,53.82,34900.0,40.3617,40.3692,40.2943,40.3018,34900.0
2011-05-18 14:55:00,53.82,53.85,53.74,53.78,20000.0,40.3018,40.3243,40.2419,40.2718,20000.0
2011-05-18 15:00:00,53.79,53.82,53.72,53.81,36900.0,40.2793,40.3018,40.2269,40.2943,36900.0
2011-05-18 15:05:00,53.8,53.88,53.79,53.87,26000.0,40.2868,40.3467,40.2793,40.3392,26000.0
2011-05-18 15:10:00,53.87,53.93,53.86,53.89,18500.0,40.3392,40.3842,40.3318,40.3542,18500.0
2011-05-18 15:15:00,53.89,53.91,53.86,53.87,35700.0,40.3542,40.3692,40.3318,40.3392,35700.0
2011-05-18 15:20:00,53.86,53.87,53.75,53.76,60400.0,40.3318,40.3392,40.2494,40.2569,60400.0
2011-05-18 15:25:00,53.76,53.82,53.75,53.82,34300.0,40.2569,40.3018,40.2494,40.3018,34300.0
2011-05-18 15:30:00,53.82,53.83,53.75,53.76,40700.0,40.3018,40.3093,40.2494,40.2569,40700.0
2011-05-18 15:35:00,53.75,53.76,53.68,53.7,47200.0,40.2494,40.2569,40.197,40.2119,47200.0
2011-05-18 15:40:00,53.7,53.79,53.68,53.78,64500.0,40.2119,40.2793,40.197,40.2718,64500.0
2011-05-18 15:45:00,53.79,53.79,53.68,53.71,64100.0,40.2793,40.2793,40.197,40.2194,64100.0
2011-05-18 15:50:00,53.7,53.71,53.62,53.63,102300.0,40.2119,40.2194,40.152,40.1595,102300.0
2011-05-18 15:55:00,53.63,53.67,53.6,53.61,142300.0,40.1595,40.1895,40.1371,40.1445,142300.0
2011-05-19 09:30:00,53.88,54.12,53.71,53.79,66600.0,40.3467,40.5264,40.2194,40.2793,66600.0
2011-05-19 09:35:00,53.8,53.83,53.61,53.73,21900.0,40.2868,40.3093,40.1445,40.2344,21900.0
2011-05-19 09:40:00,53.74,53.99,53.62,53.97,69100.0,40.2419,40.4291,40.152,40.4141,69100.0
2011-05-19 09:45:00,53.96,54.12,53.84,54.12,63200.0,40.4066,40.5264,40.3168,40.5264,63200.0
2011-05-19 09:50:00,54.11,54.28,54.1,54.28,62300.0,40.519,40.6463,40.5115,40.6463,62300.0
2011-05-19 09:55:00,54.28,54.32,54.18,54.24,53600.0,40.6463,40.6762,40.5714,40.6163,53600.0
2011-05-19 10:00:00,54.22,54.22,53.77,53.9,56800.0,40.6013,40.6013,40.2644,40.3617,56800.0
2011-05-19 10:05:00,53.88,53.9,53.62,53.62,17500.0,40.3467,40.3617,40.152,40.152,17500.0
2011-05-19 10:10:00,53.63,53.66,53.44,53.6,30300.0,40.1595,40.182,40.0172,40.1371,30300.0
2011-05-19 10:15:00,53.59,53.73,53.55,53.73,22100.0,40.1296,40.2344,40.0996,40.2344,22100.0
2011-05-19 10:20:00,53.73,53.93,53.73,53.81,34700.0,40.2344,40.3842,40.2344,40.2943,34700.0
2011-05-19 10:25:00,53.81,53.94,53.79,53.92,27900.0,40.2943,40.3917,40.2793,40.3767,27900.0
2011-05-19 10:30:00,53.93,53.95,53.8,53.9,40100.0,40.3842,40.3991,40.2868,40.3617,40100.0
2011-05-19 10:35:00,53.9,54.01,53.88,53.91,20600.0,40.3617,40.4441,40.3467,40.3692,20600.0
2011-05-19 10:40:00,53.91,53.92,53.63,53.66,48400.0,40.3692,40.3767,40.1595,40.182,48400.0
2011-05-19 10:45:00,53.65,53.85,53.63,53.83,37200.0,40.1745,40.3243,40.1595,40.3093,37200.0
2011-05-19 10:50:00,53.83,53.86,53.65,53.65,23400.0,40.3093,40.3318,40.1745,40.1745,23400.0
2011-05-19 10:55:00,53.65,53.65,53.53,53.6,18000.0,40.1745,40.1745,40.0846,40.1371,18000.0
2011-05-19 11:00:00,53.58,53.72,53.53,53.67,38700.0,40.1221,40.2269,40.0846,40.1895,38700.0
2011-05-19 11:05:00,53.67,53.67,53.58,53.63,35500.0,40.1895,40.1895,40.1221,40.1595,35500.0
2011-05-19 11:10:00,53.61,53.68,53.58,53.62,35500.0,40.1445,40.197,40.1221,40.152,35500.0
2011-05-19 11:15:00,53.62,53.73,53.59,53.65,34700.0,40.152,40.2344,40.1296,40.1745,34700.0
2011-05-19 11:20:00,53.65,53.71,53.59,53.6,26700.0,40.1745,40.2194,40.1296,40.1371,26700.0
2011-05-19 11:25:00,53.6,53.67,53.59,53.63,25500.0,40.1371,40.1895,40.1296,40.1595,25500.0
2011-05-19 11:30:00,53.63,53.66,53.55,53.6,30800.0,40.1595,40.182,40.0996,40.1371,30800.0
2011-05-19 11:35:00,53.6,53.67,53.53,53.53,18400.0,40.1371,40.1895,40.0846,40.0846,18400.0
2011-05-19 11:40:00,53.53,53.66,53.52,53.63,26300.0,40.0846,40.182,40.0772,40.1595,26300.0
2011-05-19 11:45:00,53.63,53.71,53.62,53.63,21900.0,40.1595,40.2194,40.152,40.1595,21900.0
2011-05-19 11:50:00,53.64,53.73,53.62,53.69,24500.0,40.167,40.2344,40.152,40.2045,24500.0
2011-05-19 11:55:00,53.69,53.76,53.62,53.76,12300.0,40.2045,40.2569,40.152,40.2569,12300.0
2011-05-19 12:00:00,53.75,53.87,53.75,53.87,16800.0,40.2494,40.3392,40.2494,40.3392,16800.0
2011-05-19 12:05:00,53.87,54.05,53.87,53.92,110000.0,40.3392,40.474,40.3392,40.3767,110000.0
2011-05-19 12:10:00,53.93,54.0,53.93,53.99,13000.0,40.3842,40.4366,40.3842,40.4291,13000.0
2011-05-19 12:15:00,53.98,54.01,53.95,54.01,14400.0,40.4216,40.4441,40.3991,40.4441,14400.0
2011-05-19 12:20:00,54.01,54.02,53.95,53.95,6900.0,40.4441,40.4516,40.3991,40.3991,6900.0
2011-05-19 12:25:00,53.94,54.01,53.91,54.0,21000.0,40.3917,40.4441,40.3692,40.4366,21000.0
2011-05-19 12:30:00,54.01,54.08,53.97,54.02,25400.0,40.4441,40.4965,40.4141,40.4516,25400.0
2011-05-19 12:35:00,54.02,54.09,53.97,54.07,29800.0,40.4516,40.504,40.4141,40.489,29800.0
2011-05-19 12:40:00,54.07,54.08,54.0,54.02,6000.0,40.489,40.4965,40.4366,40.4516,6000.0
2011-05-19 12:45:00,54.01,54.05,53.96,54.02,20100.0,40.4441,40.474,40.4066,40.4516,20100.0
2011-05-19 12:50:00,54.04,54.05,54.0,54.01,8800.0,40.4665,40.474,40.4366,40.4441,8800.0
2011-05-19 12:55:00,54.03,54.12,54.0,54.12,28400.0,40.4591,40.5264,40.4366,40.5264,28400.0
2011-05-19 13:00:00,54.12,54.16,54.11,54.15,24500.0,40.5264,40.5564,40.519,40.5489,24500.0
2011-05-19 13:05:00,54.15,54.2,54.13,54.19,26200.0,40.5489,40.5864,40.5339,40.5789,26200.0
2011-05-19 13:10:00,54.2,54.23,54.17,54.2,31700.0,40.5864,40.6088,40.5639,40.5864,31700.0
2011-05-19 13:15:00,54.2,54.23,54.17,54.21,21000.0,40.5864,40.6088,40.5639,40.5938,21000.0
2011-05-19 13:20:00,54.22,54.25,54.21,54.24,32800.0,40.6013,40.6238,40.5938,40.6163,32800.0
2011-05-19 13:25:00,54.24,54.26,54.23,54.26,51100.0,40.6163,40.6313,40.6088,40.6313,51100.0
2011-05-19 13:30:00,54.25,54.29,54.23,54.29,42200.0,40.6238,40.6537,40.6088,40.6537,42200.0
2011-05-19 13:35:00,54.29,54.3,54.25,54.29,43500.0,40.6537,40.6612,40.6238,40.6537,43500.0
2011-05-19 13:40:00,54.29,54.32,54.26,54.32,146800.0,40.6537,40.6762,40.6313,40.6762,146800.0
2011-05-19 13:45:00,54.32,54.33,54.3,54.32,24900.0,40.6762,40.6837,40.6612,40.6762,24900.0
2011-05-19 13:50:00,54.33,54.35,54.28,54.32,54600.0,40.6837,40.6987,40.6463,40.6762,54600.0
2011-05-19 13:55:00,54.32,54.38,54.32,54.36,44000.0,40.6762,40.7211,40.6762,40.7062,44000.0
2011-05-19 14:00:00,54.37,54.45,54.36,54.42,67700.0,40.7137,40.7736,40.7062,40.7511,67700.0
2011-05-19 14:05:00,54.42,54.44,54.34,54.35,28200.0,40.7511,40.7661,40.6912,40.6987,28200.0
2011-05-19 14:10:00,54.35,54.36,54.25,54.27,31400.0,40.6987,40.7062,40.6238,40.6388,31400.0
2011-05-19 14:15:00,54.27,54.28,54.25,54.27,28800.0,40.6388,40.6463,40.6238,40.6388,28800.0
2011-05-19 14:20:00,54.27,54.29,54.25,54.25,25700.0,40.6388,40.6537,40.6238,40.6238,25700.0
2011-05-19 14:25:00,54.25,54.3,54.25,54.28,39300.0,40.6238,40.6612,40.6238,40.6463,39300.0
2011-05-19 14:30:00,54.28,54.3,54.23,54.28,39700.0,40.6463,40.6612,40.6088,40.6463,39700.0
2011-05-19 14:35:00,54.29,54.3,54.25,54.27,36500.0,40.6537,40.6612,40.6238,40.6388,36500.0
2011-05-19 14:40:00,54.27,54.28,54.22,54.24,53600.0,40.6388,40.6463,40.6013,40.6163,53600.0
2011-05-19 14:45:00,54.24,54.27,54.2,54.22,45300.0,40.6163,40.6388,40.5864,40.6013,45300.0
2011-05-19 14:50:00,54.23,54.3,54.22,54.24,48500.0,40.6088,40.6612,40.6013,40.6163,48500.0
2011-05-19 14:55:00,54.23,54.24,54.2,54.23,43100.0,40.6088,40.6163,40.5864,40.6088,43100.0
2011-05-19 15:00:00,54.23,54.24,54.2,54.2,40100.0,40.6088,40.6163,40.5864,40.5864,40100.0
2011-05-19 15:05:00,54.22,54.24,54.2,54.24,48500.0,40.6013,40.6163,40.5864,40.6163,48500.0
2011-05-19 15:10:00,54.24,54.27,54.22,54.24,50100.0,40.6163,40.6388,40.6013,40.6163,50100.0
2011-05-19 15:15:00,54.25,54.27,54.24,54.25,50900.0,40.6238,40.6388,40.6163,40.6238,50900.0
2011-05-19 15:20:00,54.25,54.3,54.24,54.24,67100.0,40.6238,40.6612,40.6163,40.6163,67100.0
2011-05-19 15:25:00,54.23,54.24,54.15,54.16,47400.0,40.6088,40.6163,40.5489,40.5564,47400.0
2011-05-19 15:30:00,54.17,54.26,54.16,54.23,107900.0,40.5639,40.6313,40.5564,40.6088,107900.0
2011-05-19 15:35:00,54.22,54.27,54.21,54.25,45700.0,40.6013,40.6388,40.5938,40.6238,45700.0
2011-05-19 15:40:00,54.25,54.3,54.23,54.3,61900.0,40.6238,40.6612,40.6088,40.6612,61900.0
2011-05-19 15:45:00,54.3,54.34,54.27,54.33,93400.0,40.6612,40.6912,40.6388,40.6837,93400.0
2011-05-19 15:50:00,54.34,54.42,54.31,54.42,137800.0,40.6912,40.7511,40.6687,40.7511,137800.0
2011-05-19 15:55:00,54.42,54.47,54.41,54.44,200000.0,40.7511,40.7885,40.7436,40.7661,200000.0
2011-05-20 09:30:00,54.37,54.48,54.28,54.4,289500.0,40.7137,40.796,40.6463,40.7361,289500.0
2011-05-20 09:35:00,54.39,54.42,54.32,54.36,106500.0,40.7286,40.7511,40.6762,40.7062,106500.0
2011-05-20 09:40:00,54.36,54.37,54.16,54.21,75400.0,40.7062,40.7137,40.5564,40.5938,75400.0
2011-05-20 09:45:00,54.21,54.28,54.11,54.23,58200.0,40.5938,40.6463,40.519,40.6088,58200.0
2011-05-20 09:50:00,54.24,54.28,54.16,54.21,49600.0,40.6163,40.6463,40.5564,40.5938,49600.0
2011-05-20 09:55:00,54.21,54.22,54.12,54.18,65000.0,40.5938,40.6013,40.5264,40.5714,65000.0
2011-05-20 10:00:00,54.18,54.29,54.14,54.23,151500.0,40.5714,40.6537,40.5414,40.6088,151500.0
2011-05-20 10:05:00,54.23,54.34,54.21,54.33,57200.0,40.6088,40.6912,40.5938,40.6837,57200.0
2011-05-20 10:10:00,54.33,54.38,54.27,54.3,116100.0,40.6837,40.7211,40.6388,40.6612,116100.0
2011-05-20 10:15:00,54.29,54.34,54.28,54.31,77000.0,40.6537,40.6912,40.6463,40.6687,77000.0
2011-05-20 10:20:00,54.31,54.38,54.29,54.34,82300.0,40.6687,40.7211,40.6537,40.6912,82300.0
2011-05-20 10:25:00,54.35,54.39,54.3,54.32,173000.0,40.6987,40.7286,40.6612,40.6762,173000.0
2011-05-20 10:30:00,54.31,54.36,54.24,54.27,62600.0,40.6687,40.7062,40.6163,40.6388,62600.0
2011-05-20 10:35:00,54.28,54.3,54.22,54.22,56600.0,40.6463,40.6612,40.6013,40.6013,56600.0
2011-05-20 10:40:00,54.21,54.26,54.04,54.05,86100.0,40.5938,40.6313,40.4665,40.474,86100.0
2011-05-20 10:45:00,54.05,54.16,53.95,54.14,76500.0,40.474,40.5564,40.3991,40.5414,76500.0
2011-05-20 10:50:00,54.13,54.14,54.02,54.05,58100.0,40.5339,40.5414,40.4516,40.474,58100.0
2011-05-20 10:55:00,54.05,54.09,53.98,54.06,73400.0,40.474,40.504,40.4216,40.4815,73400.0
2011-05-20 11:00:00,54.06,54.11,54.02,54.05,34200.0,40.4815,40.519,40.4516,40.474,34200.0
2011-05-20 11:05:00,54.06,54.09,53.98,54.01,32500.0,40.4815,40.504,40.4216,40.4441,32500.0
2011-05-20 11:10:00,54.02,54.08,54.01,54.04,19700.0,40.4516,40.4965,40.4441,40.4665,19700.0
2011-05-20 11:15:00,54.06,54.11,54.01,54.09,61700.0,40.4815,40.519,40.4441,40.504,61700.0
2011-05-20 11:20:00,54.07,54.1,53.98,53.99,28300.0,40.489,40.5115,40.4216,40.4291,28300.0
2011-05-20 11:25:00,53.99,54.01,53.97,53.98,22500.0,40.4291,40.4441,40.4141,40.4216,22500.0
2011-05-20 11:30:00,53.98,54.02,53.85,53.86,48300.0,40.4216,40.4516,40.3243,40.3318,48300.0
2011-05-20 11:35:00,53.86,53.86,53.73,53.73,65700.0,40.3318,40.3318,40.2344,40.2344,65700.0
2011-05-20 11:40:00,53.75,53.78,53.71,53.78,42900.0,40.2494,40.2718,40.2194,40.2718,42900.0
2011-05-20 11:45:00,53.79,53.91,53.79,53.88,17900.0,40.2793,40.3692,40.2793,40.3467,17900.0
2011-05-20 11:50:00,53.87,53.88,53.79,53.8,18400.0,40.3392,40.3467,40.2793,40.2868,18400.0
2011-05-20 11:55:00,53.79,53.84,53.75,53.8,14400.0,40.2793,40.3168,40.2494,40.2868,14400.0
2011-05-20 12:00:00,53.81,53.94,53.81,53.89,19000.0,40.2943,40.3917,40.2943,40.3542,19000.0
2011-05-20 12:05:00,53.88,53.9,53.8,53.81,23700.0,40.3467,40.3617,40.2868,40.2943,23700.0
2011-05-20 12:10:00,53.81,53.9,53.77,53.89,27300.0,40.2943,40.3617,40.2644,40.3542,27300.0
2011-05-20 12:15:00,53.88,53.93,53.86,53.92,20100.0,40.3467,40.3842,40.3318,40.3767,20100.0
2011-05-20 12:20:00,53.91,54.01,53.91,53.96,35500.0,40.3692,40.4441,40.3692,40.4066,35500.0
2011-05-20 12:25:00,53.95,54.04,53.95,53.97,60300.0,40.3991,40.4665,40.3991,40.4141,60300.0
2011-05-20 12:30:00,53.99,54.04,53.97,54.01,90400.0,40.4291,40.4665,40.4141,40.4441,90400.0
2011-05-20 12:35:00,54.0,54.02,53.95,53.98,29900.0,40.4366,40.4516,40.3991,40.4216,29900.0
2011-05-20 12:40:00,54.0,54.0,53.92,53.93,30300.0,40.4366,40.4366,40.3767,40.3842,30300.0
2011-05-20 12:45:00,53.93,53.96,53.91,53.92,14100.0,40.3842,40.4066,40.3692,40.3767,14100.0
2011-05-20 12:50:00,53.94,53.96,53.93,53.95,27400.0,40.3917,40.4066,40.3842,40.3991,27400.0
2011-05-20 12:55:00,53.96,53.96,53.89,53.91,28100.0,40.4066,40.4066,40.3542,40.3692,28100.0
2011-05-20 13:00:00,53.91,53.96,53.9,53.94,20400.0,40.3692,40.4066,40.3617,40.3917,20400.0
2011-05-20 13:05:00,53.95,53.98,53.93,53.93,35400.0,40.3991,40.4216,40.3842,40.3842,35400.0
2011-05-20 13:10:00,53.94,53.94,53.88,53.91,15300.0,40.3917,40.3917,40.3467,40.3692,15300.0
2011-05-20 13:15:00,53.91,54.0,53.89,53.99,27100.0,40.3692,40.4366,40.3542,40.4291,27100.0
2011-05-20 13:20:00,53.98,54.07,53.96,54.0,98400.0,40.4216,40.489,40.4066,40.4366,98400.0
2011-05-20 13:25:00,54.0,54.04,53.98,54.03,56200.0,40.4366,40.4665,40.4216,40.4591,56200.0
2011-05-20 13:30:00,54.03,54.1,54.0,54.08,69100.0,40.4591,40.5115,40.4366,40.4965,69100.0
2011-05-20 13:35:00,54.09,54.11,54.06,54.08,33100.0,40.504,40.519,40.4815,40.4965,33100.0
2011-05-20 13:40:00,54.08,54.11,53.98,53.99,30400.0,40.4965,40.519,40.4216,40.4291,30400.0
2011-05-20 13:45:00,54.0,54.0,53.96,53.98,20800.0,40.4366,40.4366,40.4066,40.4216,20800.0
2011-05-20 13:50:00,53.97,53.98,53.94,53.94,22000.0,40.4141,40.4216,40.3917,40.3917,22000.0
2011-05-20 13:55:00,53.94,53.97,53.93,53.97,22800.0,40.3917,40.4141,40.3842,40.4141,22800.0
2011-05-20 14:00:00,53.97,54.0,53.97,53.98,20400.0,40.4141,40.4366,40.4141,40.4216,20400.0
2011-05-20 14:05:00,53.98,54.02,53.97,53.99,28700.0,40.4216,40.4516,40.4141,40.4291,28700.0
2011-05-20 14:10:00,54.0,54.01,53.97,53.99,34700.0,40.4366,40.4441,40.4141,40.4291,34700.0
2011-05-20 14:15:00,53.98,54.01,53.96,53.97,25400.0,40.4216,40.4441,40.4066,40.4141,25400.0
2011-05-20 14:20:00,53.96,53.97,53.81,53.95,81700.0,40.4066,40.4141,40.2943,40.3991,81700.0
2011-05-20 14:25:00,53.94,53.96,53.89,53.94,22800.0,40.3917,40.4066,40.3542,40.3917,22800.0
2011-05-20 14:30:00,53.94,53.96,53.89,53.89,13400.0,40.3917,40.4066,40.3542,40.3542,13400.0
2011-05-20 14:35:00,53.89,53.9,53.88,53.9,17500.0,40.3542,40.3617,40.3467,40.3617,17500.0
2011-05-20 14:40:00,53.9,53.96,53.89,53.96,14100.0,40.3617,40.4066,40.3542,40.4066,14100.0
2011-05-20 14:45:00,53.96,53.96,53.91,53.91,21100.0,40.4066,40.4066,40.3692,40.3692,21100.0
2011-05-20 14:50:00,53.91,53.92,53.88,53.88,19800.0,40.3692,40.3767,40.3467,40.3467,19800.0
2011-05-20 14:55:00,53.89,53.9,53.8,53.8,27300.0,40.3542,40.3617,40.2868,40.2868,27300.0
2011-05-20 15:00:00,53.79,53.79,53.73,53.75,32600.0,40.2793,40.2793,40.2344,40.2494,32600.0
2011-05-20 15:05:00,53.76,53.85,53.76,53.85,25900.0,40.2569,40.3243,40.2569,40.3243,25900.0
2011-05-20 15:10:00,53.85,53.91,53.83,53.87,45100.0,40.3243,40.3692,40.3093,40.3392,45100.0
2011-05-20 15:15:00,53.88,54.02,53.87,53.93,136700.0,40.3467,40.4516,40.3392,40.3842,136700.0
2011-05-20 15:20:00,53.94,54.0,53.93,53.95,42200.0,40.3917,40.4366,40.3842,40.3991,42200.0
2011-05-20 15:25:00,53.95,53.97,53.87,53.88,32100.0,40.3991,40.4141,40.3392,40.3467,32100.0
2011-05-20 15:30:00,53.88,53.89,53.83,53.86,54400.0,40.3467,40.3542,40.3093,40.3318,54400.0
2011-05-20 15:35:00,53.86,53.86,53.74,53.77,55600.0,40.3318,40.3318,40.2419,40.2644,55600.0
2011-05-20 15:40:00,53.77,53.77,53.7,53.77,74100.0,40.2644,40.2644,40.2119,40.2644,74100.0
2011-05-20 15:45:00,53.77,53.77,53.67,53.71,98200.0,40.2644,40.2644,40.1895,40.2194,98200.0
2011-05-20 15:50:00,53.73,53.75,53.61,53.63,150200.0,40.2344,40.2494,40.1445,40.1595,150200.0
2011-05-20 15:55:00,53.62,53.75,53.62,53.69,257300.0,40.152,40.2494,40.152,40.2045,257300.0
2011-05-23 09:30:00,52.8,52.98,52.66,52.78,100700.0,39.538,39.6728,39.4332,39.523,100700.0
2011-05-23 09:35:00,52.81,52.97,52.8,52.95,55800.0,39.5455,39.6653,39.538,39.6503,55800.0
2011-05-23 09:40:00,52.93,53.06,52.76,52.81,84600.0,39.6353,39.7327,39.508,39.5455,84600.0
2011-05-23 09:45:00,52.81,52.88,52.69,52.87,63600.0,39.5455,39.5979,39.4556,39.5904,63600.0
2011-05-23 09:50:00,52.87,52.89,52.67,52.7,61900.0,39.5904,39.6054,39.4407,39.4631,61900.0
2011-05-23 09:55:00,52.7,52.89,52.68,52.71,49900.0,39.4631,39.6054,39.4481,39.4706,49900.0
2011-05-23 10:00:00,52.71,52.84,52.6,52.82,75800.0,39.4706,39.568,39.3882,39.553,75800.0
2011-05-23 10:05:00,52.82,52.84,52.72,52.73,21600.0,39.553,39.568,39.4781,39.4856,21600.0
2011-05-23 10:10:00,52.74,52.78,52.61,52.61,42500.0,39.4931,39.523,39.3957,39.3957,42500.0
2011-05-23 10:15:00,52.61,52.72,52.57,52.59,50300.0,39.3957,39.4781,39.3658,39.3807,50300.0
2011-05-23 10:20:00,52.58,52.73,52.55,52.72,60200.0,39.3733,39.4856,39.3508,39.4781,60200.0
2011-05-23 10:25:00,52.72,52.84,52.71,52.82,53900.0,39.4781,39.568,39.4706,39.553,53900.0
2011-05-23 10:30:00,52.83,52.95,52.8,52.95,67800.0,39.5605,39.6503,39.538,39.6503,67800.0
2011-05-23 10:35:00,52.95,52.96,52.79,52.82,19800.0,39.6503,39.6578,39.5305,39.553,19800.0
2011-05-23 10:40:00,52.79,52.89,52.75,52.89,23200.0,39.5305,39.6054,39.5006,39.6054,23200.0
2011-05-23 10:45:00,52.89,52.89,52.67,52.77,45200.0,39.6054,39.6054,39.4407,39.5155,45200.0
2011-05-23 10:50:00,52.73,52.86,52.64,52.8,28400.0,39.4856,39.5829,39.4182,39.538,28400.0
2011-05-23 10:55:00,52.79,52.86,52.7,52.74,36700.0,39.5305,39.5829,39.4631,39.4931,36700.0
2011-05-23 11:00:00,52.73,52.84,52.69,52.83,18500.0,39.4856,39.568,39.4556,39.5605,18500.0
2011-05-23 11:05:00,52.84,52.9,52.75,52.82,24600.0,39.568,39.6129,39.5006,39.553,24600.0
2011-05-23 11:10:00,52.83,52.85,52.76,52.79,18700.0,39.5605,39.5754,39.508,39.5305,18700.0
2011-05-23 11:15:00,52.82,52.82,52.64,52.71,22100.0,39.553,39.553,39.4182,39.4706,22100.0
2011-05-23 11:20:00,52.72,52.73,52.61,52.63,20700.0,39.4781,39.4856,39.3957,39.4107,20700.0
2011-05-23 11:25:00,52.62,52.7,52.6,52.68,17100.0,39.4032,39.4631,39.3882,39.4481,17100.0
2011-05-23 11:30:00,52.68,52.71,52.63,52.65,17800.0,39.4481,39.4706,39.4107,39.4257,17800.0
2011-05-23 11:35:00,52.63,52.65,52.52,52.65,45200.0,39.4107,39.4257,39.3283,39.4257,45200.0
2011-05-23 11:40:00,52.64,52.72,52.59,52.72,14400.0,39.4182,39.4781,39.3807,39.4781,14400.0
2011-05-23 11:45:00,52.73,52.76,52.63,52.66,21800.0,39.4856,39.508,39.4107,39.4332,21800.0
2011-05-23 11:50:00,52.68,52.77,52.65,52.77,12500.0,39.4481,39.5155,39.4257,39.5155,12500.0
2011-05-23 11:55:00,52.77,52.78,52.63,52.66,23600.0,39.5155,39.523,39.4107,39.4332,23600.0
2011-05-23 12:00:00,52.66,52.72,52.62,52.63,14200.0,39.4332,39.4781,39.4032,39.4107,14200.0
2011-05-23 12:05:00,52.63,52.66,52.58,52.64,20100.0,39.4107,39.4332,39.3733,39.4182,20100.0
2011-05-23 12:10:00,52.64,52.65,52.5,52.56,49100.0,39.4182,39.4257,39.3133,39.3583,49100.0
2011-05-23 12:15:00,52.57,52.62,52.5,52.62,32300.0,39.3658,39.4032,39.3133,39.4032,32300.0
2011-05-23 12:20:00,52.62,52.66,52.53,52.57,25700.0,39.4032,39.4332,39.3358,39.3658,25700.0
2011-05-23 12:25:00,52.54,52.68,52.53,52.67,22100.0,39.3433,39.4481,39.3358,39.4407,22100.0
2011-05-23 12:30:00,52.67,52.72,52.66,52.72,8400.0,39.4407,39.4781,39.4332,39.4781,8400.0
2011-05-23 12:35:00,52.71,52.71,52.65,52.66,23200.0,39.4706,39.4706,39.4257,39.4332,23200.0
2011-05-23 12:40:00,52.66,52.68,52.57,52.61,18200.0,39.4332,39.4481,39.3658,39.3957,18200.0
2011-05-23 12:45:00,52.61,52.72,52.61,52.71,17100.0,39.3957,39.4781,39.3957,39.4706,17100.0
2011-05-23 12:50:00,52.71,52.74,52.69,52.72,16600.0,39.4706,39.4931,39.4556,39.4781,16600.0
2011-05-23 12:55:00,52.72,52.72,52.61,52.66,17700.0,39.4781,39.4781,39.3957,39.4332,17700.0
2011-05-23 13:00:00,52.67,52.7,52.62,52.64,16700.0,39.4407,39.4631,39.4032,39.4182,16700.0
2011-05-23 13:05:00,52.63,52.68,52.58,52.68,16800.0,39.4107,39.4481,39.3733,39.4481,16800.0
2011-05-23 13:10:00,52.68,52.7,52.65,52.66,14500.0,39.4481,39.4631,39.4257,39.4332,14500.0
2011-05-23 13:15:00,52.66,52.68,52.62,52.66,12500.0,39.4332,39.4481,39.4032,39.4332,12500.0
2011-05-23 13:20:00,52.66,52.73,52.66,52.72,17100.0,39.4332,39.4856,39.4332,39.4781,17100.0
2011-05-23 13:25:00,52.72,52.72,52.6,52.61,17600.0,39.4781,39.4781,39.3882,39.3957,17600.0
2011-05-23 13:30:00,52.61,52.63,52.58,52.63,9800.0,39.3957,39.4107,39.3733,39.4107,9800.0
2011-05-23 13:35:00,52.63,52.67,52.61,52.64,13000.0,39.4107,39.4407,39.3957,39.4182,13000.0
2011-05-23 13:40:00,52.64,52.69,52.63,52.68,7600.0,39.4182,39.4556,39.4107,39.4481,7600.0
2011-05-23 13:45:00,52.68,52.7,52.65,52.69,21500.0,39.4481,39.4631,39.4257,39.4556,21500.0
2011-05-23 13:50:00,52.69,52.76,52.68,52.76,17200.0,39.4556,39.508,39.4481,39.508,17200.0
2011-05-23 13:55:00,52.76,52.8,52.74,52.78,28900.0,39.508,39.538,39.4931,39.523,28900.0
2011-05-23 14:00:00,52.79,52.84,52.77,52.83,8400.0,39.5305,39.568,39.5155,39.5605,8400.0
2011-05-23 14:05:00,52.84,52.89,52.84,52.89,23800.0,39.568,39.6054,39.568,39.6054,23800.0
2011-05-23 14:10:00,52.89,52.95,52.88,52.9,25100.0,39.6054,39.6503,39.5979,39.6129,25100.0
2011-05-23 14:15:00,52.89,52.9,52.84,52.85,17100.0,39.6054,39.6129,39.568,39.5754,17100.0
2011-05-23 14:20:00,52.85,52.85,52.79,52.85,14800.0,39.5754,39.5754,39.5305,39.5754,14800.0
2011-05-23 14:25:00,52.85,52.9,52.83,52.86,21500.0,39.5754,39.6129,39.5605,39.5829,21500.0
2011-05-23 14:30:00,52.84,52.95,52.84,52.95,28500.0,39.568,39.6503,39.568,39.6503,28500.0
2011-05-23 14:35:00,52.95,53.08,52.94,53.08,35200.0,39.6503,39.7477,39.6428,39.7477,35200.0
2011-05-23 14:40:00,53.08,53.1,52.99,53.02,24100.0,39.7477,39.7626,39.6803,39.7027,24100.0
2011-05-23 14:45:00,53.02,53.04,52.97,52.97,17600.0,39.7027,39.7177,39.6653,39.6653,17600.0
2011-05-23 14:50:00,52.97,52.99,52.95,52.99,19500.0,39.6653,39.6803,39.6503,39.6803,19500.0
2011-05-23 14:55:00,52.98,53.04,52.92,52.95,16100.0,39.6728,39.7177,39.6279,39.6503,16100.0
2011-05-23 15:00:00,52.95,53.04,52.93,53.02,23600.0,39.6503,39.7177,39.6353,39.7027,23600.0
2011-05-23 15:05:00,53.01,53.05,52.91,52.95,56700.0,39.6953,39.7252,39.6204,39.6503,56700.0
2011-05-23 15:10:00,52.91,53.0,52.9,52.96,24400.0,39.6204,39.6878,39.6129,39.6578,24400.0
2011-05-23 15:15:00,52.95,52.97,52.93,52.96,21100.0,39.6503,39.6653,39.6353,39.6578,21100.0
2011-05-23 15:20:00,52.97,52.97,52.9,52.96,30400.0,39.6653,39.6653,39.6129,39.6578,30400.0
2011-05-23 15:25:00,52.97,52.97,52.92,52.94,38700.0,39.6653,39.6653,39.6279,39.6428,38700.0
2011-05-23 15:30:00,52.93,52.95,52.87,52.87,29400.0,39.6353,39.6503,39.5904,39.5904,29400.0
2011-05-23 15:35:00,52.87,52.91,52.86,52.86,30800.0,39.5904,39.6204,39.5829,39.5829,30800.0
2011-05-23 15:40:00,52.86,52.89,52.81,52.82,32600.0,39.5829,39.6054,39.5455,39.553,32600.0
2011-05-23 15:45:00,52.82,52.88,52.8,52.8,73800.0,39.553,39.5979,39.538,39.538,73800.0
2011-05-23 15:50:00,52.8,52.84,52.79,52.82,77000.0,39.538,39.568,39.5305,39.553,77000.0
2011-05-23 15:55:00,52.81,52.86,52.78,52.81,143500.0,39.5455,39.5829,39.523,39.5455,143500.0
2011-05-24 09:30:00,52.77,52.87,52.5,52.59,95100.0,39.5155,39.5904,39.3133,39.3807,95100.0
2011-05-24 09:35:00,52.59,52.68,52.53,52.6,102100.0,39.3807,39.4481,39.3358,39.3882,102100.0
2011-05-24 09:40:00,52.6,52.68,52.51,52.54,81400.0,39.3882,39.4481,39.3208,39.3433,81400.0
2011-05-24 09:45:00,52.57,52.61,52.54,52.58,61200.0,39.3658,39.3957,39.3433,39.3733,61200.0
2011-05-24 09:50:00,52.58,52.6,52.4,52.48,86600.0,39.3733,39.3882,39.2385,39.2984,86600.0
2011-05-24 09:55:00,52.48,52.54,52.38,52.4,49000.0,39.2984,39.3433,39.2235,39.2385,49000.0
2011-05-24 10:00:00,52.4,52.45,52.12,52.13,87000.0,39.2385,39.2759,39.0288,39.0363,87000.0
2011-05-24 10:05:00,52.14,52.22,52.08,52.15,162400.0,39.0438,39.1037,38.9988,39.0513,162400.0
2011-05-24 10:10:00,52.15,52.3,52.13,52.3,49300.0,39.0513,39.1636,39.0363,39.1636,49300.0
2011-05-24 10:15:00,52.3,52.32,52.15,52.3,57700.0,39.1636,39.1786,39.0513,39.1636,57700.0
2011-05-24 10:20:00,52.3,52.48,52.3,52.46,84200.0,39.1636,39.2984,39.1636,39.2834,84200.0
2011-05-24 10:25:00,52.46,52.46,52.23,52.28,52100.0,39.2834,39.2834,39.1112,39.1486,52100.0
2011-05-24 10:30:00,52.28,52.37,52.22,52.26,48300.0,39.1486,39.216,39.1037,39.1336,48300.0
2011-05-24 10:35:00,52.25,52.29,52.18,52.18,32800.0,39.1261,39.1561,39.0737,39.0737,32800.0
2011-05-24 10:40:00,52.18,52.28,52.15,52.27,33500.0,39.0737,39.1486,39.0513,39.1411,33500.0
2011-05-24 10:45:00,52.28,52.32,52.24,52.25,28300.0,39.1486,39.1786,39.1187,39.1261,28300.0
2011-05-24 10:50:00,52.22,52.27,52.15,52.2,34000.0,39.1037,39.1411,39.0513,39.0887,34000.0
2011-05-24 10:55:00,52.21,52.24,52.12,52.14,26800.0,39.0962,39.1187,39.0288,39.0438,26800.0
2011-05-24 11:00:00,52.15,52.3,52.12,52.23,53200.0,39.0513,39.1636,39.0288,39.1112,53200.0
2011-05-24 11:05:00,52.24,52.26,52.09,52.09,33100.0,39.1187,39.1336,39.0063,39.0063,33100.0
2011-05-24 11:10:00,52.09,52.16,52.06,52.13,31000.0,39.0063,39.0587,38.9839,39.0363,31000.0
2011-05-24 11:15:00,52.13,52.15,51.99,52.01,41700.0,39.0363,39.0513,38.9314,38.9464,41700.0
2011-05-24 11:20:00,52.01,52.01,51.65,51.7,234100.0,38.9464,38.9464,38.6768,38.7143,234100.0
2011-05-24 11:25:00,51.69,51.78,51.68,51.7,62900.0,38.7068,38.7742,38.6993,38.7143,62900.0
2011-05-24 11:30:00,51.7,51.86,51.63,51.86,50400.0,38.7143,38.8341,38.6619,38.8341,50400.0
2011-05-24 11:35:00,51.86,51.93,51.79,51.83,71000.0,38.8341,38.8865,38.7817,38.8116,71000.0
2011-05-24 11:40:00,51.82,51.83,51.62,51.62,51000.0,38.8041,38.8116,38.6544,38.6544,51000.0
2011-05-24 11:45:00,51.64,51.65,51.54,51.61,86500.0,38.6694,38.6768,38.5945,38.6469,86500.0
2011-05-24 11:50:00,51.61,51.62,51.52,51.55,46400.0,38.6469,38.6544,38.5795,38.602,46400.0
2011-05-24 11:55:00,51.56,51.56,51.42,51.42,84900.0,38.6095,38.6095,38.5046,38.5046,84900.0
2011-05-24 12:00:00,51.43,51.56,51.4,51.54,124400.0,38.5121,38.6095,38.4896,38.5945,124400.0
2011-05-24 12:05:00,51.53,51.61,51.5,51.5,91100.0,38.587,38.6469,38.5645,38.5645,91100.0
2011-05-24 12:10:00,51.5,51.55,51.5,51.54,35300.0,38.5645,38.602,38.5645,38.5945,35300.0
2011-05-24 12:15:00,51.54,51.59,51.5,51.57,35600.0,38.5945,38.6319,38.5645,38.6169,35600.0
2011-05-24 12:20:00,51.56,51.56,51.38,51.45,45800.0,38.6095,38.6095,38.4747,38.5271,45800.0
2011-05-24 12:25:00,51.45,51.59,51.43,51.58,41300.0,38.5271,38.6319,38.5121,38.6244,41300.0
2011-05-24 12:30:00,51.58,51.73,51.58,51.63,110700.0,38.6244,38.7368,38.6244,38.6619,110700.0
2011-05-24 12:35:00,51.63,51.7,51.63,51.7,37100.0,38.6619,38.7143,38.6619,38.7143,37100.0
2011-05-24 12:40:00,51.7,51.82,51.67,51.82,70900.0,38.7143,38.8041,38.6918,38.8041,70900.0
2011-05-24 12:45:00,51.83,51.83,51.78,51.81,61300.0,38.8116,38.8116,38.7742,38.7967,61300.0
2011-05-24 12:50:00,51.81,51.85,51.79,51.8,43100.0,38.7967,38.8266,38.7817,38.7892,43100.0
2011-05-24 12:55:00,51.81,51.88,51.8,51.84,55700.0,38.7967,38.8491,38.7892,38.8191,55700.0
2011-05-24 13:00:00,51.84,51.84,51.68,51.75,46000.0,38.8191,38.8191,38.6993,38.7517,46000.0
2011-05-24 13:05:00,51.75,51.77,51.63,51.66,56100.0,38.7517,38.7667,38.6619,38.6843,56100.0
2011-05-24 13:10:00,51.66,51.82,51.66,51.82,96800.0,38.6843,38.8041,38.6843,38.8041,96800.0
2011-05-24 13:15:00,51.82,51.86,51.8,51.82,33200.0,38.8041,38.8341,38.7892,38.8041,33200.0
2011-05-24 13:20:00,51.82,51.85,51.8,51.8,37200.0,38.8041,38.8266,38.7892,38.7892,37200.0
2011-05-24 13:25:00,51.8,51.8,51.76,51.78,31600.0,38.7892,38.7892,38.7592,38.7742,31600.0
2011-05-24 13:30:00,51.78,51.8,51.74,51.76,21900.0,38.7742,38.7892,38.7442,38.7592,21900.0
2011-05-24 13:35:00,51.76,51.77,51.7,51.71,36900.0,38.7592,38.7667,38.7143,38.7218,36900.0
2011-05-24 13:40:00,51.71,51.78,51.69,51.73,86200.0,38.7218,38.7742,38.7068,38.7368,86200.0
2011-05-24 13:45:00,51.73,51.74,51.68,51.68,44900.0,38.7368,38.7442,38.6993,38.6993,44900.0
2011-05-24 13:50:00,51.68,51.74,51.67,51.74,24100.0,38.6993,38.7442,38.6918,38.7442,24100.0
2011-05-24 13:55:00,51.74,51.77,51.72,51.77,23800.0,38.7442,38.7667,38.7293,38.7667,23800.0
2011-05-24 14:00:00,51.77,51.78,51.74,51.75,47700.0,38.7667,38.7742,38.7442,38.7517,47700.0
2011-05-24 14:05:00,51.77,51.82,51.72,51.82,35300.0,38.7667,38.8041,38.7293,38.8041,35300.0
2011-05-24 14:10:00,51.81,51.9,51.81,51.88,38400.0,38.7967,38.8641,38.7967,38.8491,38400.0
2011-05-24 14:15:00,51.88,52.0,51.88,52.0,28700.0,38.8491,38.9389,38.8491,38.9389,28700.0
2011-05-24 14:20:00,51.99,52.05,51.95,52.0,55800.0,38.9314,38.9764,38.9015,38.9389,55800.0
2011-05-24 14:25:00,51.99,52.05,51.97,52.05,28800.0,38.9314,38.9764,38.9165,38.9764,28800.0
2011-05-24 14:30:00,52.04,52.05,51.91,51.91,30800.0,38.9689,38.9764,38.8715,38.8715,30800.0
2011-05-24 14:35:00,51.92,51.98,51.91,51.96,40200.0,38.879,38.924,38.8715,38.909,40200.0
2011-05-24 14:40:00,51.96,51.96,51.83,51.85,29600.0,38.909,38.909,38.8116,38.8266,29600.0
2011-05-24 14:45:00,51.85,51.99,51.84,51.98,36400.0,38.8266,38.9314,38.8191,38.924,36400.0
2011-05-24 14:50:00,51.98,51.99,51.88,51.9,34200.0,38.924,38.9314,38.8491,38.8641,34200.0
2011-05-24 14:55:00,51.91,51.97,51.9,51.95,49100.0,38.8715,38.9165,38.8641,38.9015,49100.0
2011-05-24 15:00:00,51.96,51.97,51.89,51.94,62500.0,38.909,38.9165,38.8566,38.894,62500.0
2011-05-24 15:05:00,51.94,51.95,51.9,51.95,42100.0,38.894,38.9015,38.8641,38.9015,42100.0
2011-05-24 15:10:00,51.94,51.95,51.83,51.94,53100.0,38.894,38.9015,38.8116,38.894,53100.0
2011-05-24 15:15:00,51.93,51.93,51.85,51.86,55900.0,38.8865,38.8865,38.8266,38.8341,55900.0
2011-05-24 15:20:00,51.86,51.86,51.78,51.81,66400.0,38.8341,38.8341,38.7742,38.7967,66400.0
2011-05-24 15:25:00,51.81,51.85,51.8,51.8,65400.0,38.7967,38.8266,38.7892,38.7892,65400.0
2011-05-24 15:30:00,51.8,51.84,51.75,51.82,111300.0,38.7892,38.8191,38.7517,38.8041,111300.0
2011-05-24 15:35:00,51.82,51.83,51.71,51.71,59500.0,38.8041,38.8116,38.7218,38.7218,59500.0
2011-05-24 15:40:00,51.72,51.72,51.63,51.65,63900.0,38.7293,38.7293,38.6619,38.6768,63900.0
2011-05-24 15:45:00,51.64,51.68,51.57,51.65,92900.0,38.6694,38.6993,38.6169,38.6768,92900.0
2011-05-24 15:50:00,51.65,51.65,51.53,51.53,173700.0,38.6768,38.6768,38.587,38.587,173700.0
2011-05-24 15:55:00,51.54,51.57,51.46,51.46,369200.0,38.5945,38.6169,38.5346,38.5346,369200.0
2011-05-25 09:30:00,51.84,51.84,51.39,51.54,154000.0,38.8191,38.8191,38.4822,38.5945,154000.0
2011-05-25 09:35:00,51.54,51.55,51.31,51.46,153400.0,38.5945,38.602,38.4222,38.5346,153400.0
2011-05-25 09:40:00,51.45,51.46,51.02,51.05,239100.0,38.5271,38.5346,38.2051,38.2276,239100.0
2011-05-25 09:45:00,51.05,51.4,51.05,51.28,167000.0,38.2276,38.4896,38.2276,38.3998,167000.0
2011-05-25 09:50:00,51.27,51.32,51.14,51.16,89500.0,38.3923,38.4297,38.2949,38.3099,89500.0
2011-05-25 09:55:00,51.15,51.32,51.13,51.19,84600.0,38.3024,38.4297,38.2875,38.3324,84600.0
2011-05-25 10:00:00,51.19,51.43,51.19,51.32,79700.0,38.3324,38.5121,38.3324,38.4297,79700.0
2011-05-25 10:05:00,51.33,51.46,51.3,51.35,79900.0,38.4372,38.5346,38.4148,38.4522,79900.0
2011-05-25 10:10:00,51.34,51.55,51.33,51.52,102100.0,38.4447,38.602,38.4372,38.5795,102100.0
2011-05-25 10:15:00,51.52,51.53,51.35,51.42,87800.0,38.5795,38.587,38.4522,38.5046,87800.0
2011-05-25 10:20:00,51.41,51.59,51.4,51.56,78700.0,38.4971,38.6319,38.4896,38.6095,78700.0
2011-05-25 10:25:00,51.55,51.75,51.53,51.74,111900.0,38.602,38.7517,38.587,38.7442,111900.0
2011-05-25 10:30:00,51.74,51.83,51.64,51.83,100900.0,38.7442,38.8116,38.6694,38.8116,100900.0
2011-05-25 10:35:00,51.84,51.9,51.75,51.87,74600.0,38.8191,38.8641,38.7517,38.8416,74600.0
2011-05-25 10:40:00,51.86,51.86,51.63,51.75,34100.0,38.8341,38.8341,38.6619,38.7517,34100.0
2011-05-25 10:45:00,51.75,51.79,51.66,51.7,49400.0,38.7517,38.7817,38.6843,38.7143,49400.0
2011-05-25 10:50:00,51.72,51.79,51.7,51.73,50500.0,38.7293,38.7817,38.7143,38.7368,50500.0
2011-05-25 10:55:00,51.72,51.72,51.57,51.58,35000.0,38.7293,38.7293,38.6169,38.6244,35000.0
2011-05-25 11:00:00,51.58,51.61,51.53,51.54,59200.0,38.6244,38.6469,38.587,38.5945,59200.0
2011-05-25 11:05:00,51.54,51.66,51.54,51.62,50000.0,38.5945,38.6843,38.5945,38.6544,50000.0
2011-05-25 11:10:00,51.63,51.81,51.63,51.79,55900.0,38.6619,38.7967,38.6619,38.7817,55900.0
2011-05-25 11:15:00,51.8,51.81,51.65,51.65,24800.0,38.7892,38.7967,38.6768,38.6768,24800.0
2011-05-25 11:20:00,51.66,51.78,51.66,51.75,44400.0,38.6843,38.7742,38.6843,38.7517,44400.0
2011-05-25 11:25:00,51.75,51.81,51.75,51.81,25500.0,38.7517,38.7967,38.7517,38.7967,25500.0
2011-05-25 11:30:00,51.81,51.83,51.73,51.75,41400.0,38.7967,38.8116,38.7368,38.7517,41400.0
2011-05-25 11:35:00,51.75,51.89,51.74,51.88,41000.0,38.7517,38.8566,38.7442,38.8491,41000.0
2011-05-25 11:40:00,51.87,51.94,51.87,51.94,30700.0,38.8416,38.894,38.8416,38.894,30700.0
2011-05-25 11:45:00,51.94,52.02,51.9,51.91,36300.0,38.894,38.9539,38.8641,38.8715,36300.0
2011-05-25 11:50:00,51.91,52.02,51.91,52.0,99300.0,38.8715,38.9539,38.8715,38.9389,99300.0
2011-05-25 11:55:00,52.01,52.11,52.0,52.1,59300.0,38.9464,39.0213,38.9389,39.0138,59300.0
2011-05-25 12:00:00,52.1,52.18,52.1,52.17,27300.0,39.0138,39.0737,39.0138,39.0662,27300.0
2011-05-25 12:05:00,52.17,52.23,52.17,52.22,67600.0,39.0662,39.1112,39.0662,39.1037,67600.0
2011-05-25 12:10:00,52.23,52.25,52.2,52.24,45800.0,39.1112,39.1261,39.0887,39.1187,45800.0
2011-05-25 12:15:00,52.25,52.25,52.01,52.06,81600.0,39.1261,39.1261,38.9464,38.9839,81600.0
2011-05-25 12:20:00,52.06,52.23,52.06,52.21,57900.0,38.9839,39.1112,38.9839,39.0962,57900.0
2011-05-25 12:25:00,52.21,52.29,52.18,52.2,60000.0,39.0962,39.1561,39.0737,39.0887,60000.0
2011-05-25 12:30:00,52.2,52.26,52.18,52.23,26100.0,39.0887,39.1336,39.0737,39.1112,26100.0
2011-05-25 12:35:00,52.22,52.24,52.18,52.2,35200.0,39.1037,39.1187,39.0737,39.0887,35200.0
2011-05-25 12:40:00,52.2,52.21,52.13,52.13,28000.0,39.0887,39.0962,39.0363,39.0363,28000.0
2011-05-25 12:45:00,52.12,52.18,52.04,52.09,61400.0,39.0288,39.0737,38.9689,39.0063,61400.0
2011-05-25 12:50:00,52.09,52.09,52.01,52.08,53400.0,39.0063,39.0063,38.9464,38.9988,53400.0
2011-05-25 12:55:00,52.09,52.2,52.08,52.14,51900.0,39.0063,39.0887,38.9988,39.0438,51900.0
2011-05-25 13:00:00,52.14,52.2,52.09,52.2,43800.0,39.0438,39.0887,39.0063,39.0887,43800.0
2011-05-25 13:05:00,52.19,52.19,52.04,52.09,38000.0,39.0812,39.0812,38.9689,39.0063,38000.0
2011-05-25 13:10:00,52.08,52.09,51.92,51.99,49600.0,38.9988,39.0063,38.879,38.9314,49600.0
2011-05-25 13:15:00,51.98,52.0,51.97,51.99,30600.0,38.924,38.9389,38.9165,38.9314,30600.0
2011-05-25 13:20:00,51.98,52.0,51.97,52.0,32900.0,38.924,38.9389,38.9165,38.9389,32900.0
2011-05-25 13:25:00,52.0,52.05,51.97,52.02,61300.0,38.9389,38.9764,38.9165,38.9539,61300.0
2011-05-25 13:30:00,52.03,52.1,52.03,52.08,36800.0,38.9614,39.0138,38.9614,38.9988,36800.0
2011-05-25 13:35:00,52.08,52.09,51.97,52.0,61400.0,38.9988,39.0063,38.9165,38.9389,61400.0
2011-05-25 13:40:00,52.0,52.05,51.94,52.0,72300.0,38.9389,38.9764,38.894,38.9389,72300.0
2011-05-25 13:45:00,51.99,52.0,51.89,51.9,57200.0,38.9314,38.9389,38.8566,38.8641,57200.0
2011-05-25 13:50:00,51.89,51.89,51.77,51.8,87400.0,38.8566,38.8566,38.7667,38.7892,87400.0
2011-05-25 13:55:00,51.8,51.9,51.7,51.82,106700.0,38.7892,38.8641,38.7143,38.8041,106700.0
2011-05-25 14:00:00,51.83,51.85,51.74,51.74,48200.0,38.8116,38.8266,38.7442,38.7442,48200.0
2011-05-25 14:05:00,51.75,51.8,51.72,51.75,110800.0,38.7517,38.7892,38.7293,38.7517,110800.0
2011-05-25 14:10:00,51.75,51.75,51.68,51.71,51600.0,38.7517,38.7517,38.6993,38.7218,51600.0
2011-05-25 14:15:00,51.71,51.8,51.71,51.75,102100.0,38.7218,38.7892,38.7218,38.7517,102100.0
2011-05-25 14:20:00,51.76,51.8,51.74,51.74,61300.0,38.7592,38.7892,38.7442,38.7442,61300.0
2011-05-25 14:25:00,51.74,51.86,51.72,51.84,75300.0,38.7442,38.8341,38.7293,38.8191,75300.0
2011-05-25 14:30:00,51.83,51.86,51.75,51.86,115300.0,38.8116,38.8341,38.7517,38.8341,115300.0
2011-05-25 14:35:00,51.86,51.87,51.82,51.87,48900.0,38.8341,38.8416,38.8041,38.8416,48900.0
2011-05-25 14:40:00,51.86,51.99,51.86,51.98,104100.0,38.8341,38.9314,38.8341,38.924,104100.0
2011-05-25 14:45:00,51.99,52.0,51.93,51.94,71700.0,38.9314,38.9389,38.8865,38.894,71700.0
2011-05-25 14:50:00,51.93,51.95,51.73,51.74,123500.0,38.8865,38.9015,38.7368,38.7442,123500.0
2011-05-25 14:55:00,51.74,51.77,51.7,51.74,95400.0,38.7442,38.7667,38.7143,38.7442,95400.0
2011-05-25 15:00:00,51.75,51.84,51.68,51.83,167900.0,38.7517,38.8191,38.6993,38.8116,167900.0
2011-05-25 15:05:00,51.84,52.0,51.83,51.94,134500.0,38.8191,38.9389,38.8116,38.894,134500.0
2011-05-25 15:10:00,51.94,52.1,51.92,52.09,91800.0,38.894,39.0138,38.879,39.0063,91800.0
2011-05-25 15:15:00,52.1,52.15,51.98,52.02,104600.0,39.0138,39.0513,38.924,38.9539,104600.0
2011-05-25 15:20:00,52.02,52.05,51.92,52.0,89700.0,38.9539,38.9764,38.879,38.9389,89700.0
2011-05-25 15:25:00,51.99,52.0,51.95,52.0,52500.0,38.9314,38.9389,38.9015,38.9389,52500.0
2011-05-25 15:30:00,52.0,52.04,51.96,52.03,113400.0,38.9389,38.9689,38.909,38.9614,113400.0
2011-05-25 15:35:00,52.02,52.04,51.93,52.0,111900.0,38.9539,38.9689,38.8865,38.9389,111900.0
2011-05-25 15:40:00,52.0,52.04,51.88,51.9,134900.0,38.9389,38.9689,38.8491,38.8641,134900.0
2011-05-25 15:45:00,51.9,51.94,51.65,51.68,223200.0,38.8641,38.894,38.6768,38.6993,223200.0
2011-05-25 15:50:00,51.69,51.82,51.68,51.74,194900.0,38.7068,38.8041,38.6993,38.7442,194900.0
2011-05-25 15:55:00,51.74,51.85,51.72,51.74,309400.0,38.7442,38.8266,38.7293,38.7442,309400.0
2011-05-26 09:30:00,53.17,54.11,52.9,54.04,1337200.0,39.8151,40.519,39.6129,40.4665,1337200.0
2011-05-26 09:35:00,54.03,54.2,53.6,54.16,843900.0,40.4591,40.5864,40.1371,40.5564,843900.0
2011-05-26 09:40:00,54.15,54.75,53.96,54.7,1076900.0,40.5489,40.9982,40.4066,40.9608,1076900.0
2011-05-26 09:45:00,54.67,54.94,54.6,54.75,532600.0,40.9383,41.1405,40.8859,40.9982,532600.0
2011-05-26 09:50:00,54.75,54.99,54.39,54.4,494900.0,40.9982,41.1779,40.7286,40.7361,494900.0
2011-05-26 09:55:00,54.39,54.62,54.34,54.49,426800.0,40.7286,40.9009,40.6912,40.8035,426800.0
2011-05-26 10:00:00,54.49,54.85,54.46,54.76,384200.0,40.8035,41.0731,40.781,41.0057,384200.0
2011-05-26 10:05:00,54.75,55.09,54.73,54.86,579400.0,40.9982,41.2528,40.9832,41.0806,579400.0
2011-05-26 10:10:00,54.87,54.92,54.65,54.76,207900.0,41.0881,41.1255,40.9233,41.0057,207900.0
2011-05-26 10:15:00,54.78,55.25,54.74,55.2,427100.0,41.0207,41.3726,40.9907,41.3352,427100.0
2011-05-26 10:20:00,55.19,55.29,54.9,55.07,322800.0,41.3277,41.4026,41.1105,41.2378,322800.0
2011-05-26 10:25:00,55.07,55.12,54.83,55.0,208900.0,41.2378,41.2753,41.0581,41.1854,208900.0
2011-05-26 10:30:00,54.99,55.29,54.92,54.95,139600.0,41.1779,41.4026,41.1255,41.148,139600.0
2011-05-26 10:35:00,54.95,55.0,54.31,54.87,191200.0,41.148,41.1854,40.6687,41.0881,191200.0
2011-05-26 10:40:00,54.88,55.0,54.74,54.91,113900.0,41.0956,41.1854,40.9907,41.118,113900.0
2011-05-26 10:45:00,54.91,55.0,54.83,54.98,113700.0,41.118,41.1854,41.0581,41.1704,113700.0
2011-05-26 10:50:00,54.98,55.15,54.79,54.93,123700.0,41.1704,41.2977,41.0282,41.133,123700.0
2011-05-26 10:55:00,54.93,54.95,54.83,54.94,107600.0,41.133,41.148,41.0581,41.1405,107600.0
2011-05-26 11:00:00,54.95,54.95,54.88,54.93,116300.0,41.148,41.148,41.0956,41.133,116300.0
2011-05-26 11:05:00,54.94,55.27,54.91,55.14,230300.0,41.1405,41.3876,41.118,41.2902,230300.0
2011-05-26 11:10:00,55.14,55.35,55.12,55.24,156700.0,41.2902,41.4475,41.2753,41.3651,156700.0
2011-05-26 11:15:00,55.24,55.5,55.21,55.45,287600.0,41.3651,41.5598,41.3427,41.5224,287600.0
2011-05-26 11:20:00,55.46,55.55,55.08,55.2,310900.0,41.5299,41.5973,41.2453,41.3352,310900.0
2011-05-26 11:25:00,55.19,55.5,55.18,55.35,117200.0,41.3277,41.5598,41.3202,41.4475,117200.0
2011-05-26 11:30:00,55.37,55.6,55.37,55.53,229500.0,41.4625,41.6347,41.4625,41.5823,229500.0
2011-05-26 11:35:00,55.53,55.55,55.44,55.51,125200.0,41.5823,41.5973,41.5149,41.5673,125200.0
2011-05-26 11:40:00,55.52,55.6,55.44,55.53,111800.0,41.5748,41.6347,41.5149,41.5823,111800.0
2011-05-26 11:45:00,55.53,55.6,55.51,55.6,94500.0,41.5823,41.6347,41.5673,41.6347,94500.0
2011-05-26 11:50:00,55.58,55.79,55.54,55.75,144100.0,41.6197,41.777,41.5898,41.747,144100.0
2011-05-26 11:55:00,55.75,55.91,55.75,55.78,144800.0,41.747,41.8668,41.747,41.7695,144800.0
2011-05-26 12:00:00,55.78,55.9,55.75,55.83,119200.0,41.7695,41.8594,41.747,41.8069,119200.0
2011-05-26 12:05:00,55.83,55.88,55.76,55.84,71200.0,41.8069,41.8444,41.7545,41.8144,71200.0
2011-05-26 12:10:00,55.85,56.0,55.84,55.98,165300.0,41.8219,41.9342,41.8144,41.9193,165300.0
2011-05-26 12:15:00,55.99,56.2,55.98,56.2,267500.0,41.9268,42.084,41.9193,42.084,267500.0
2011-05-26 12:20:00,56.19,56.21,56.02,56.05,128000.0,42.0765,42.0915,41.9492,41.9717,128000.0
2011-05-26 12:25:00,56.06,56.39,56.06,56.3,225400.0,41.9792,42.2263,41.9792,42.1589,225400.0
2011-05-26 12:30:00,56.29,56.49,56.26,56.39,183400.0,42.1514,42.3012,42.1289,42.2263,183400.0
2011-05-26 12:35:00,56.38,56.39,56.22,56.27,102000.0,42.2188,42.2263,42.099,42.1364,102000.0
2011-05-26 12:40:00,56.27,56.39,56.23,56.27,63400.0,42.1364,42.2263,42.1065,42.1364,63400.0
2011-05-26 12:45:00,56.26,56.33,56.21,56.22,86800.0,42.1289,42.1814,42.0915,42.099,86800.0
2011-05-26 12:50:00,56.23,56.23,55.84,55.89,295200.0,42.1065,42.1065,41.8144,41.8519,295200.0
2011-05-26 12:55:00,55.89,56.01,55.71,55.77,153000.0,41.8519,41.9417,41.7171,41.762,153000.0
2011-05-26 13:00:00,55.79,55.96,55.76,55.81,72200.0,41.777,41.9043,41.7545,41.792,72200.0
2011-05-26 13:05:00,55.81,55.85,55.59,55.63,129600.0,41.792,41.8219,41.6272,41.6572,129600.0
2011-05-26 13:10:00,55.63,55.78,55.58,55.75,88300.0,41.6572,41.7695,41.6197,41.747,88300.0
2011-05-26 13:15:00,55.76,55.91,55.76,55.91,92800.0,41.7545,41.8668,41.7545,41.8668,92800.0
2011-05-26 13:20:00,55.91,55.94,55.81,55.93,54200.0,41.8668,41.8893,41.792,41.8818,54200.0
2011-05-26 13:25:00,55.94,56.25,55.93,56.18,161200.0,41.8893,42.1214,41.8818,42.069,161200.0
2011-05-26 13:30:00,56.17,56.21,56.07,56.2,61400.0,42.0615,42.0915,41.9867,42.084,61400.0
2011-05-26 13:35:00,56.21,56.21,56.02,56.09,123600.0,42.0915,42.0915,41.9492,42.0016,123600.0
2011-05-26 13:40:00,56.09,56.09,55.85,55.85,64800.0,42.0016,42.0016,41.8219,41.8219,64800.0
2011-05-26 13:45:00,55.85,56.01,55.83,55.83,61000.0,41.8219,41.9417,41.8069,41.8069,61000.0
2011-05-26 13:50:00,55.85,55.97,55.76,55.97,69500.0,41.8219,41.9118,41.7545,41.9118,69500.0
2011-05-26 13:55:00,55.98,56.0,55.8,55.86,53400.0,41.9193,41.9342,41.7845,41.8294,53400.0
2011-05-26 14:00:00,55.87,55.98,55.87,55.88,41300.0,41.8369,41.9193,41.8369,41.8444,41300.0
2011-05-26 14:05:00,55.88,55.94,55.75,55.93,98300.0,41.8444,41.8893,41.747,41.8818,98300.0
2011-05-26 14:10:00,55.92,56.0,55.91,55.96,78400.0,41.8743,41.9342,41.8668,41.9043,78400.0
2011-05-26 14:15:00,55.94,55.98,55.9,55.91,118900.0,41.8893,41.9193,41.8594,41.8668,118900.0
2011-05-26 14:20:00,55.92,56.15,55.92,56.05,95700.0,41.8743,42.0466,41.8743,41.9717,95700.0
2011-05-26 14:25:00,56.06,56.17,56.02,56.06,84100.0,41.9792,42.0615,41.9492,41.9792,84100.0
2011-05-26 14:30:00,56.05,56.05,55.82,55.9,254000.0,41.9717,41.9717,41.7995,41.8594,254000.0
2011-05-26 14:35:00,55.9,55.99,55.83,55.97,68700.0,41.8594,41.9268,41.8069,41.9118,68700.0
2011-05-26 14:40:00,55.97,56.05,55.82,56.01,91000.0,41.9118,41.9717,41.7995,41.9417,91000.0
2011-05-26 14:45:00,56.01,56.05,55.9,56.05,74300.0,41.9417,41.9717,41.8594,41.9717,74300.0
2011-05-26 14:50:00,56.05,56.05,55.85,55.88,184300.0,41.9717,41.9717,41.8219,41.8444,184300.0
2011-05-26 14:55:00,55.9,56.0,55.84,55.91,111600.0,41.8594,41.9342,41.8144,41.8668,111600.0
2011-05-26 15:00:00,55.91,55.91,55.64,55.8,220200.0,41.8668,41.8668,41.6647,41.7845,220200.0
2011-05-26 15:05:00,55.81,55.83,55.71,55.78,148100.0,41.792,41.8069,41.7171,41.7695,148100.0
2011-05-26 15:10:00,55.78,55.78,55.56,55.57,173300.0,41.7695,41.7695,41.6048,41.6122,173300.0
2011-05-26 15:15:00,55.57,55.79,55.56,55.7,111200.0,41.6122,41.777,41.6048,41.7096,111200.0
2011-05-26 15:20:00,55.69,55.87,55.64,55.82,136300.0,41.7021,41.8369,41.6647,41.7995,136300.0
2011-05-26 15:25:00,55.82,55.9,55.75,55.82,107000.0,41.7995,41.8594,41.747,41.7995,107000.0
2011-05-26 15:30:00,55.83,55.88,55.72,55.72,104500.0,41.8069,41.8444,41.7246,41.7246,104500.0
2011-05-26 15:35:00,55.71,55.87,55.64,55.87,165600.0,41.7171,41.8369,41.6647,41.8369,165600.0
2011-05-26 15:40:00,55.87,55.87,55.6,55.61,194500.0,41.8369,41.8369,41.6347,41.6422,194500.0
2011-05-26 15:45:00,55.6,55.61,55.39,55.46,251700.0,41.6347,41.6422,41.4775,41.5299,251700.0
2011-05-26 15:50:00,55.44,55.47,55.3,55.33,305300.0,41.5149,41.5374,41.4101,41.4325,305300.0
2011-05-26 15:55:00,55.33,55.42,55.24,55.35,433000.0,41.4325,41.4999,41.3651,41.4475,433000.0
2011-05-27 09:30:00,54.95,55.3,54.77,54.92,262000.0,41.148,41.4101,41.0132,41.1255,262000.0
2011-05-27 09:35:00,54.96,55.0,54.8,54.83,127400.0,41.1555,41.1854,41.0356,41.0581,127400.0
2011-05-27 09:40:00,54.84,55.01,54.8,54.86,96900.0,41.0656,41.1929,41.0356,41.0806,96900.0
2011-05-27 09:45:00,54.85,54.88,54.78,54.85,109500.0,41.0731,41.0956,41.0207,41.0731,109500.0
2011-05-27 09:50:00,54.85,54.86,54.81,54.85,85700.0,41.0731,41.0806,41.0431,41.0731,85700.0
2011-05-27 09:55:00,54.85,54.87,54.79,54.84,107600.0,41.0731,41.0881,41.0282,41.0656,107600.0
2011-05-27 10:00:00,54.83,54.91,54.79,54.87,110800.0,41.0581,41.118,41.0282,41.0881,110800.0
2011-05-27 10:05:00,54.86,55.0,54.85,54.96,76000.0,41.0806,41.1854,41.0731,41.1555,76000.0
2011-05-27 10:10:00,54.95,55.15,54.87,55.08,97200.0,41.148,41.2977,41.0881,41.2453,97200.0
2011-05-27 10:15:00,55.08,55.27,55.07,55.22,79300.0,41.2453,41.3876,41.2378,41.3502,79300.0
2011-05-27 10:20:00,55.22,55.23,55.05,55.09,52900.0,41.3502,41.3576,41.2229,41.2528,52900.0
2011-05-27 10:25:00,55.09,55.1,54.95,55.04,74800.0,41.2528,41.2603,41.148,41.2154,74800.0
2011-05-27 10:30:00,55.03,55.18,54.99,55.16,71000.0,41.2079,41.3202,41.1779,41.3052,71000.0
2011-05-27 10:35:00,55.18,55.31,55.16,55.3,75500.0,41.3202,41.4176,41.3052,41.4101,75500.0
2011-05-27 10:40:00,55.29,55.37,55.28,55.31,76700.0,41.4026,41.4625,41.3951,41.4176,76700.0
2011-05-27 10:45:00,55.32,55.46,55.24,55.26,60100.0,41.425,41.5299,41.3651,41.3801,60100.0
2011-05-27 10:50:00,55.25,55.3,55.18,55.18,83200.0,41.3726,41.4101,41.3202,41.3202,83200.0
2011-05-27 10:55:00,55.17,55.23,55.12,55.21,55200.0,41.3127,41.3576,41.2753,41.3427,55200.0
2011-05-27 11:00:00,55.21,55.22,55.11,55.11,26400.0,41.3427,41.3502,41.2678,41.2678,26400.0
2011-05-27 11:05:00,55.11,55.11,55.0,55.01,38600.0,41.2678,41.2678,41.1854,41.1929,38600.0
2011-05-27 11:10:00,55.01,55.04,54.89,54.89,76400.0,41.1929,41.2154,41.103,41.103,76400.0
2011-05-27 11:15:00,54.89,54.97,54.89,54.97,64200.0,41.103,41.1629,41.103,41.1629,64200.0
2011-05-27 11:20:00,54.96,55.01,54.84,54.84,85700.0,41.1555,41.1929,41.0656,41.0656,85700.0
2011-05-27 11:25:00,54.83,54.84,54.72,54.82,110800.0,41.0581,41.0656,40.9757,41.0506,110800.0
2011-05-27 11:30:00,54.82,54.91,54.73,54.9,61700.0,41.0506,41.118,40.9832,41.1105,61700.0
2011-05-27 11:35:00,54.91,54.97,54.85,54.85,45100.0,41.118,41.1629,41.0731,41.0731,45100.0
2011-05-27 11:40:00,54.85,55.06,54.85,55.06,42700.0,41.0731,41.2303,41.0731,41.2303,42700.0
2011-05-27 11:45:00,55.05,55.18,55.04,55.16,36400.0,41.2229,41.3202,41.2154,41.3052,36400.0
2011-05-27 11:50:00,55.15,55.17,55.1,55.15,13600.0,41.2977,41.3127,41.2603,41.2977,13600.0
2011-05-27 11:55:00,55.16,55.16,55.06,55.14,54800.0,41.3052,41.3052,41.2303,41.2902,54800.0
2011-05-27 12:00:00,55.13,55.18,55.08,55.1,80000.0,41.2828,41.3202,41.2453,41.2603,80000.0
2011-05-27 12:05:00,55.09,55.17,55.02,55.17,35300.0,41.2528,41.3127,41.2004,41.3127,35300.0
2011-05-27 12:10:00,55.16,55.16,55.07,55.1,26000.0,41.3052,41.3052,41.2378,41.2603,26000.0
2011-05-27 12:15:00,55.1,55.12,55.08,55.09,47500.0,41.2603,41.2753,41.2453,41.2528,47500.0
2011-05-27 12:20:00,55.09,55.09,55.0,55.01,35300.0,41.2528,41.2528,41.1854,41.1929,35300.0
2011-05-27 12:25:00,55.0,55.12,55.0,55.12,40600.0,41.1854,41.2753,41.1854,41.2753,40600.0
2011-05-27 12:30:00,55.12,55.25,55.12,55.25,43900.0,41.2753,41.3726,41.2753,41.3726,43900.0
2011-05-27 12:35:00,55.24,55.38,55.24,55.38,41500.0,41.3651,41.47,41.3651,41.47,41500.0
2011-05-27 12:40:00,55.38,55.38,55.31,55.33,16200.0,41.47,41.47,41.4176,41.4325,16200.0
2011-05-27 12:45:00,55.34,55.34,55.2,55.26,17100.0,41.44,41.44,41.3352,41.3801,17100.0
2011-05-27 12:50:00,55.27,55.32,55.16,55.18,18100.0,41.3876,41.425,41.3052,41.3202,18100.0
2011-05-27 12:55:00,55.18,55.26,55.18,55.21,16800.0,41.3202,41.3801,41.3202,41.3427,16800.0
2011-05-27 13:00:00,55.2,55.28,55.19,55.28,21400.0,41.3352,41.3951,41.3277,41.3951,21400.0
2011-05-27 13:05:00,55.26,55.29,55.21,55.26,8100.0,41.3801,41.4026,41.3427,41.3801,8100.0
2011-05-27 13:10:00,55.27,55.27,55.19,55.2,29800.0,41.3876,41.3876,41.3277,41.3352,29800.0
2011-05-27 13:15:00,55.2,55.22,55.16,55.22,26200.0,41.3352,41.3502,41.3052,41.3502,26200.0
2011-05-27 13:20:00,55.22,55.27,55.18,55.23,18400.0,41.3502,41.3876,41.3202,41.3576,18400.0
2011-05-27 13:25:00,55.23,55.27,55.21,55.26,15800.0,41.3576,41.3876,41.3427,41.3801,15800.0
2011-05-27 13:30:00,55.26,55.3,55.22,55.23,43100.0,41.3801,41.4101,41.3502,41.3576,43100.0
2011-05-27 13:35:00,55.24,55.25,55.18,55.22,31200.0,41.3651,41.3726,41.3202,41.3502,31200.0
2011-05-27 13:40:00,55.21,55.3,55.21,55.3,23800.0,41.3427,41.4101,41.3427,41.4101,23800.0
2011-05-27 13:45:00,55.29,55.38,55.28,55.37,35500.0,41.4026,41.47,41.3951,41.4625,35500.0
2011-05-27 13:50:00,55.37,55.38,55.25,55.28,42800.0,41.4625,41.47,41.3726,41.3951,42800.0
2011-05-27 13:55:00,55.28,55.31,55.22,55.25,40900.0,41.3951,41.4176,41.3502,41.3726,40900.0
2011-05-27 14:00:00,55.25,55.29,55.22,55.22,36100.0,41.3726,41.4026,41.3502,41.3502,36100.0
2011-05-27 14:05:00,55.22,55.32,55.21,55.28,30800.0,41.3502,41.425,41.3427,41.3951,30800.0
2011-05-27 14:10:00,55.29,55.29,55.22,55.22,29700.0,41.4026,41.4026,41.3502,41.3502,29700.0
2011-05-27 14:15:00,55.23,55.27,55.23,55.26,23100.0,41.3576,41.3876,41.3576,41.3801,23100.0
2011-05-27 14:20:00,55.25,55.29,55.23,55.27,37100.0,41.3726,41.4026,41.3576,41.3876,37100.0
2011-05-27 14:25:00,55.26,55.3,55.23,55.24,23700.0,41.3801,41.4101,41.3576,41.3651,23700.0
2011-05-27 14:30:00,55.24,55.28,55.24,55.28,30700.0,41.3651,41.3951,41.3651,41.3951,30700.0
2011-05-27 14:35:00,55.29,55.31,55.26,55.26,30400.0,41.4026,41.4176,41.3801,41.3801,30400.0
2011-05-27 14:40:00,55.27,55.27,55.17,55.18,36000.0,41.3876,41.3876,41.3127,41.3202,36000.0
2011-05-27 14:45:00,55.18,55.19,55.08,55.09,54400.0,41.3202,41.3277,41.2453,41.2528,54400.0
2011-05-27 14:50:00,55.09,55.14,55.06,55.09,34400.0,41.2528,41.2902,41.2303,41.2528,34400.0
2011-05-27 14:55:00,55.1,55.15,55.08,55.11,35100.0,41.2603,41.2977,41.2453,41.2678,35100.0
2011-05-27 15:00:00,55.11,55.25,55.11,55.24,71900.0,41.2678,41.3726,41.2678,41.3651,71900.0
2011-05-27 15:05:00,55.23,55.24,55.12,55.18,39300.0,41.3576,41.3651,41.2753,41.3202,39300.0
2011-05-27 15:10:00,55.19,55.21,55.17,55.19,35400.0,41.3277,41.3427,41.3127,41.3277,35400.0
2011-05-27 15:15:00,55.19,55.26,55.18,55.25,39000.0,41.3277,41.3801,41.3202,41.3726,39000.0
2011-05-27 15:20:00,55.25,55.28,55.22,55.22,36800.0,41.3726,41.3951,41.3502,41.3502,36800.0
2011-05-27 15:25:00,55.24,55.26,55.22,55.25,43000.0,41.3651,41.3801,41.3502,41.3726,43000.0
2011-05-27 15:30:00,55.25,55.34,55.22,55.33,68900.0,41.3726,41.44,41.3502,41.4325,68900.0
2011-05-27 15:35:00,55.32,55.33,55.25,55.25,44800.0,41.425,41.4325,41.3726,41.3726,44800.0
2011-05-27 15:40:00,55.24,55.33,55.23,55.3,51600.0,41.3651,41.4325,41.3576,41.4101,51600.0
2011-05-27 15:45:00,55.3,55.32,55.27,55.3,53000.0,41.4101,41.425,41.3876,41.4101,53000.0
2011-05-27 15:50:00,55.3,55.32,55.22,55.27,116900.0,41.4101,41.425,41.3502,41.3876,116900.0
2011-05-27 15:55:00,55.26,55.34,55.24,55.33,209200.0,41.3801,41.44,41.3651,41.4325,209200.0
2011-05-31 09:30:00,55.72,55.88,55.34,55.82,179000.0,41.7246,41.8444,41.44,41.7995,179000.0
2011-05-31 09:35:00,55.82,55.85,55.35,55.39,97000.0,41.7995,41.8219,41.4475,41.4775,97000.0
2011-05-31 09:40:00,55.41,55.64,55.21,55.23,67500.0,41.4924,41.6647,41.3427,41.3576,67500.0
2011-05-31 09:45:00,55.22,55.32,55.06,55.27,75100.0,41.3502,41.425,41.2303,41.3876,75100.0
2011-05-31 09:50:00,55.28,55.33,55.15,55.31,39600.0,41.3951,41.4325,41.2977,41.4176,39600.0
2011-05-31 09:55:00,55.31,55.31,55.11,55.11,71600.0,41.4176,41.4176,41.2678,41.2678,71600.0
2011-05-31 10:00:00,55.11,55.16,54.93,55.01,96800.0,41.2678,41.3052,41.133,41.1929,96800.0
2011-05-31 10:05:00,55.0,55.1,54.97,55.09,34100.0,41.1854,41.2603,41.1629,41.2528,34100.0
2011-05-31 10:10:00,55.08,55.16,55.03,55.03,42700.0,41.2453,41.3052,41.2079,41.2079,42700.0
2011-05-31 10:15:00,55.04,55.06,54.81,54.9,139000.0,41.2154,41.2303,41.0431,41.1105,139000.0
2011-05-31 10:20:00,54.9,54.92,54.76,54.86,81600.0,41.1105,41.1255,41.0057,41.0806,81600.0
2011-05-31 10:25:00,54.87,54.91,54.8,54.83,46200.0,41.0881,41.118,41.0356,41.0581,46200.0
2011-05-31 10:30:00,54.83,54.87,54.69,54.74,65900.0,41.0581,41.0881,40.9533,40.9907,65900.0
2011-05-31 10:35:00,54.74,54.77,54.69,54.7,89800.0,40.9907,41.0132,40.9533,40.9608,89800.0
2011-05-31 10:40:00,54.71,54.78,54.71,54.71,44900.0,40.9683,41.0207,40.9683,40.9683,44900.0
2011-05-31 10:45:00,54.71,54.9,54.69,54.83,45900.0,40.9683,41.1105,40.9533,41.0581,45900.0
2011-05-31 10:50:00,54.83,54.99,54.8,54.98,36000.0,41.0581,41.1779,41.0356,41.1704,36000.0
2011-05-31 10:55:00,54.98,55.0,54.88,54.94,23900.0,41.1704,41.1854,41.0956,41.1405,23900.0
2011-05-31 11:00:00,54.94,55.0,54.9,54.99,40100.0,41.1405,41.1854,41.1105,41.1779,40100.0
2011-05-31 11:05:00,54.99,55.0,54.78,54.79,89600.0,41.1779,41.1854,41.0207,41.0282,89600.0
2011-05-31 11:10:00,54.78,54.82,54.73,54.79,38200.0,41.0207,41.0506,40.9832,41.0282,38200.0
2011-05-31 11:15:00,54.79,54.82,54.74,54.75,38000.0,41.0282,41.0506,40.9907,40.9982,38000.0
2011-05-31 11:20:00,54.75,54.77,54.66,54.73,54400.0,40.9982,41.0132,40.9308,40.9832,54400.0
2011-05-31 11:25:00,54.74,54.75,54.67,54.73,31900.0,40.9907,40.9982,40.9383,40.9832,31900.0
2011-05-31 11:30:00,54.73,54.84,54.72,54.82,45500.0,40.9832,41.0656,40.9757,41.0506,45500.0
2011-05-31 11:35:00,54.82,54.85,54.76,54.76,22200.0,41.0506,41.0731,41.0057,41.0057,22200.0
2011-05-31 11:40:00,54.76,54.76,54.71,54.71,32700.0,41.0057,41.0057,40.9683,40.9683,32700.0
2011-05-31 11:45:00,54.7,54.77,54.67,54.71,27700.0,40.9608,41.0132,40.9383,40.9683,27700.0
2011-05-31 11:50:00,54.71,54.73,54.68,54.69,19700.0,40.9683,40.9832,40.9458,40.9533,19700.0
2011-05-31 11:55:00,54.69,54.7,54.59,54.64,60500.0,40.9533,40.9608,40.8784,40.9158,60500.0
2011-05-31 12:00:00,54.64,54.65,54.59,54.62,51000.0,40.9158,40.9233,40.8784,40.9009,51000.0
2011-05-31 12:05:00,54.63,54.67,54.6,54.64,59500.0,40.9083,40.9383,40.8859,40.9158,59500.0
2011-05-31 12:10:00,54.64,54.65,54.57,54.58,63700.0,40.9158,40.9233,40.8634,40.8709,63700.0
2011-05-31 12:15:00,54.58,54.58,54.52,54.56,45100.0,40.8709,40.8709,40.826,40.8559,45100.0
2011-05-31 12:20:00,54.56,54.63,54.52,54.61,36000.0,40.8559,40.9083,40.826,40.8934,36000.0
2011-05-31 12:25:00,54.6,54.61,54.55,54.61,28400.0,40.8859,40.8934,40.8484,40.8934,28400.0
2011-05-31 12:30:00,54.59,54.6,54.5,54.55,48100.0,40.8784,40.8859,40.811,40.8484,48100.0
2011-05-31 12:35:00,54.56,54.59,54.51,54.58,29400.0,40.8559,40.8784,40.8185,40.8709,29400.0
2011-05-31 12:40:00,54.58,54.61,54.55,54.59,43500.0,40.8709,40.8934,40.8484,40.8784,43500.0
2011-05-31 12:45:00,54.6,54.62,54.5,54.52,40500.0,40.8859,40.9009,40.811,40.826,40500.0
2011-05-31 12:50:00,54.52,54.57,54.5,54.5,56900.0,40.826,40.8634,40.811,40.811,56900.0
2011-05-31 12:55:00,54.5,54.52,54.49,54.5,51000.0,40.811,40.826,40.8035,40.811,51000.0
2011-05-31 13:00:00,54.49,54.59,54.44,54.57,55600.0,40.8035,40.8784,40.7661,40.8634,55600.0
2011-05-31 13:05:00,54.56,54.61,54.48,54.61,51300.0,40.8559,40.8934,40.796,40.8934,51300.0
2011-05-31 13:10:00,54.61,54.7,54.61,54.67,30100.0,40.8934,40.9608,40.8934,40.9383,30100.0
2011-05-31 13:15:00,54.67,54.69,54.6,54.69,21400.0,40.9383,40.9533,40.8859,40.9533,21400.0
2011-05-31 13:20:00,54.68,54.73,54.65,54.66,16400.0,40.9458,40.9832,40.9233,40.9308,16400.0
2011-05-31 13:25:00,54.66,54.7,54.63,54.63,47100.0,40.9308,40.9608,40.9083,40.9083,47100.0
2011-05-31 13:30:00,54.62,54.64,54.59,54.6,39700.0,40.9009,40.9158,40.8784,40.8859,39700.0
2011-05-31 13:35:00,54.6,54.66,54.6,54.6,21800.0,40.8859,40.9308,40.8859,40.8859,21800.0
2011-05-31 13:40:00,54.6,54.63,54.53,54.63,30300.0,40.8859,40.9083,40.8335,40.9083,30300.0
2011-05-31 13:45:00,54.63,54.65,54.57,54.6,67400.0,40.9083,40.9233,40.8634,40.8859,67400.0
2011-05-31 13:50:00,54.6,54.72,54.6,54.72,33000.0,40.8859,40.9757,40.8859,40.9757,33000.0
2011-05-31 13:55:00,54.72,54.76,54.71,54.73,22100.0,40.9757,41.0057,40.9683,40.9832,22100.0
2011-05-31 14:00:00,54.72,54.73,54.67,54.7,23400.0,40.9757,40.9832,40.9383,40.9608,23400.0
2011-05-31 14:05:00,54.69,54.77,54.69,54.77,36100.0,40.9533,41.0132,40.9533,41.0132,36100.0
2011-05-31 14:10:00,54.78,54.78,54.7,54.74,36800.0,41.0207,41.0207,40.9608,40.9907,36800.0
2011-05-31 14:15:00,54.74,54.76,54.68,54.7,41600.0,40.9907,41.0057,40.9458,40.9608,41600.0
2011-05-31 14:20:00,54.69,54.73,54.64,54.72,43100.0,40.9533,40.9832,40.9158,40.9757,43100.0
2011-05-31 14:25:00,54.73,54.73,54.63,54.63,25000.0,40.9832,40.9832,40.9083,40.9083,25000.0
2011-05-31 14:30:00,54.64,54.66,54.56,54.63,53000.0,40.9158,40.9308,40.8559,40.9083,53000.0
2011-05-31 14:35:00,54.63,54.72,54.63,54.71,44000.0,40.9083,40.9757,40.9083,40.9683,44000.0
2011-05-31 14:40:00,54.71,54.82,54.71,54.81,53900.0,40.9683,41.0506,40.9683,41.0431,53900.0
2011-05-31 14:45:00,54.8,54.8,54.64,54.64,39600.0,41.0356,41.0356,40.9158,40.9158,39600.0
2011-05-31 14:50:00,54.64,54.69,54.62,54.66,74700.0,40.9158,40.9533,40.9009,40.9308,74700.0
2011-05-31 14:55:00,54.67,54.67,54.59,54.6,45400.0,40.9383,40.9383,40.8784,40.8859,45400.0
2011-05-31 15:00:00,54.6,54.6,54.51,54.52,54900.0,40.8859,40.8859,40.8185,40.826,54900.0
2011-05-31 15:05:00,54.52,54.54,54.49,54.49,39100.0,40.826,40.841,40.8035,40.8035,39100.0
2011-05-31 15:10:00,54.49,54.51,54.43,54.46,96300.0,40.8035,40.8185,40.7586,40.781,96300.0
2011-05-31 15:15:00,54.46,54.48,54.36,54.37,131000.0,40.781,40.796,40.7062,40.7137,131000.0
2011-05-31 15:20:00,54.37,54.47,54.37,54.47,78200.0,40.7137,40.7885,40.7137,40.7885,78200.0
2011-05-31 15:25:00,54.47,54.52,54.46,54.51,118300.0,40.7885,40.826,40.781,40.8185,118300.0
2011-05-31 15:30:00,54.51,54.51,54.41,54.48,76500.0,40.8185,40.8185,40.7436,40.796,76500.0
2011-05-31 15:35:00,54.48,54.58,54.48,54.58,34000.0,40.796,40.8709,40.796,40.8709,34000.0
2011-05-31 15:40:00,54.58,54.71,54.57,54.65,87600.0,40.8709,40.9683,40.8634,40.9233,87600.0
2011-05-31 15:45:00,54.65,54.66,54.58,54.62,132000.0,40.9233,40.9308,40.8709,40.9009,132000.0
2011-05-31 15:50:00,54.65,54.69,54.58,54.66,156000.0,40.9233,40.9533,40.8709,40.9308,156000.0
2011-05-31 15:55:00,54.66,54.77,54.65,54.77,265400.0,40.9308,41.0132,40.9233,41.0132,265400.0
2011-06-01 09:30:00,54.38,54.81,54.38,54.78,158100.0,40.7211,41.0431,40.7211,41.0207,158100.0
2011-06-01 09:35:00,54.78,54.89,54.71,54.8,58700.0,41.0207,41.103,40.9683,41.0356,58700.0
2011-06-01 09:40:00,54.83,55.08,54.8,54.84,90700.0,41.0581,41.2453,41.0356,41.0656,90700.0
2011-06-01 09:45:00,54.86,54.99,54.81,54.94,48900.0,41.0806,41.1779,41.0431,41.1405,48900.0
2011-06-01 09:50:00,54.92,54.98,54.84,54.94,31900.0,41.1255,41.1704,41.0656,41.1405,31900.0
2011-06-01 09:55:00,54.94,54.97,54.81,54.85,39700.0,41.1405,41.1629,41.0431,41.0731,39700.0
2011-06-01 10:00:00,54.84,54.89,54.66,54.73,84400.0,41.0656,41.103,40.9308,40.9832,84400.0
2011-06-01 10:05:00,54.75,54.77,54.6,54.6,43400.0,40.9982,41.0132,40.8859,40.8859,43400.0
2011-06-01 10:10:00,54.61,54.61,54.48,54.48,185400.0,40.8934,40.8934,40.796,40.796,185400.0
2011-06-01 10:15:00,54.48,54.52,54.4,54.5,69700.0,40.796,40.826,40.7361,40.811,69700.0
2011-06-01 10:20:00,54.5,54.61,54.49,54.51,85700.0,40.811,40.8934,40.8035,40.8185,85700.0
2011-06-01 10:25:00,54.49,54.5,54.41,54.41,28800.0,40.8035,40.811,40.7436,40.7436,28800.0
2011-06-01 10:30:00,54.42,54.47,54.29,54.31,84900.0,40.7511,40.7885,40.6537,40.6687,84900.0
2011-06-01 10:35:00,54.31,54.34,54.18,54.19,79800.0,40.6687,40.6912,40.5714,40.5789,79800.0
2011-06-01 10:40:00,54.18,54.26,54.09,54.17,71600.0,40.5714,40.6313,40.504,40.5639,71600.0
2011-06-01 10:45:00,54.16,54.22,54.06,54.06,66100.0,40.5564,40.6013,40.4815,40.4815,66100.0
2011-06-01 10:50:00,54.08,54.17,53.89,54.0,248500.0,40.4965,40.5639,40.3542,40.4366,248500.0
2011-06-01 10:55:00,53.99,54.07,53.88,53.94,76500.0,40.4291,40.489,40.3467,40.3917,76500.0
2011-06-01 11:00:00,53.94,54.02,53.87,53.91,83500.0,40.3917,40.4516,40.3392,40.3692,83500.0
2011-06-01 11:05:00,53.91,53.93,53.84,53.93,57000.0,40.3692,40.3842,40.3168,40.3842,57000.0
2011-06-01 11:10:00,53.92,53.99,53.87,53.97,59800.0,40.3767,40.4291,40.3392,40.4141,59800.0
2011-06-01 11:15:00,53.97,53.98,53.83,53.86,35700.0,40.4141,40.4216,40.3093,40.3318,35700.0
2011-06-01 11:20:00,53.84,53.87,53.73,53.74,57200.0,40.3168,40.3392,40.2344,40.2419,57200.0
2011-06-01 11:25:00,53.74,53.86,53.72,53.83,47200.0,40.2419,40.3318,40.2269,40.3093,47200.0
2011-06-01 11:30:00,53.83,53.85,53.72,53.8,42100.0,40.3093,40.3243,40.2269,40.2868,42100.0
2011-06-01 11:35:00,53.81,53.83,53.73,53.76,20100.0,40.2943,40.3093,40.2344,40.2569,20100.0
2011-06-01 11:40:00,53.77,53.86,53.75,53.78,36600.0,40.2644,40.3318,40.2494,40.2718,36600.0
2011-06-01 11:45:00,53.8,53.81,53.7,53.78,28300.0,40.2868,40.2943,40.2119,40.2718,28300.0
2011-06-01 11:50:00,53.76,53.8,53.61,53.71,70200.0,40.2569,40.2868,40.1445,40.2194,70200.0
2011-06-01 11:55:00,53.7,53.8,53.69,53.8,21800.0,40.2119,40.2868,40.2045,40.2868,21800.0
2011-06-01 12:00:00,53.79,53.88,53.7,53.71,37800.0,40.2793,40.3467,40.2119,40.2194,37800.0
2011-06-01 12:05:00,53.7,53.71,53.55,53.58,74500.0,40.2119,40.2194,40.0996,40.1221,74500.0
2011-06-01 12:10:00,53.58,53.64,53.56,53.58,36400.0,40.1221,40.167,40.1071,40.1221,36400.0
2011-06-01 12:15:00,53.57,53.65,53.52,53.64,42000.0,40.1146,40.1745,40.0772,40.167,42000.0
2011-06-01 12:20:00,53.65,53.74,53.55,53.73,47600.0,40.1745,40.2419,40.0996,40.2344,47600.0
2011-06-01 12:25:00,53.73,53.83,53.7,53.8,36300.0,40.2344,40.3093,40.2119,40.2868,36300.0
2011-06-01 12:30:00,53.8,53.88,53.8,53.88,34500.0,40.2868,40.3467,40.2868,40.3467,34500.0
2011-06-01 12:35:00,53.88,53.99,53.87,53.99,49800.0,40.3467,40.4291,40.3392,40.4291,49800.0
2011-06-01 12:40:00,53.99,54.14,53.99,54.14,72400.0,40.4291,40.5414,40.4291,40.5414,72400.0
2011-06-01 12:45:00,54.14,54.19,54.13,54.17,37400.0,40.5414,40.5789,40.5339,40.5639,37400.0
2011-06-01 12:50:00,54.16,54.16,54.01,54.08,38000.0,40.5564,40.5564,40.4441,40.4965,38000.0
2011-06-01 12:55:00,54.08,54.15,54.0,54.12,28300.0,40.4965,40.5489,40.4366,40.5264,28300.0
2011-06-01 13:00:00,54.12,54.26,54.1,54.2,19300.0,40.5264,40.6313,40.5115,40.5864,19300.0
2011-06-01 13:05:00,54.21,54.22,54.08,54.09,20500.0,40.5938,40.6013,40.4965,40.504,20500.0
2011-06-01 13:10:00,54.09,54.09,53.93,53.96,32700.0,40.504,40.504,40.3842,40.4066,32700.0
2011-06-01 13:15:00,53.95,54.0,53.89,53.91,34100.0,40.3991,40.4366,40.3542,40.3692,34100.0
2011-06-01 13:20:00,53.9,53.92,53.75,53.76,37500.0,40.3617,40.3767,40.2494,40.2569,37500.0
2011-06-01 13:25:00,53.76,53.85,53.7,53.75,51400.0,40.2569,40.3243,40.2119,40.2494,51400.0
2011-06-01 13:30:00,53.75,53.76,53.63,53.68,52300.0,40.2494,40.2569,40.1595,40.197,52300.0
2011-06-01 13:35:00,53.68,53.83,53.64,53.83,25800.0,40.197,40.3093,40.167,40.3093,25800.0
2011-06-01 13:40:00,53.83,53.86,53.78,53.84,37100.0,40.3093,40.3318,40.2718,40.3168,37100.0
2011-06-01 13:45:00,53.83,53.84,53.75,53.81,12500.0,40.3093,40.3168,40.2494,40.2943,12500.0
2011-06-01 13:50:00,53.8,53.8,53.69,53.73,14000.0,40.2868,40.2868,40.2045,40.2344,14000.0
2011-06-01 13:55:00,53.73,53.85,53.72,53.82,15300.0,40.2344,40.3243,40.2269,40.3018,15300.0
2011-06-01 14:00:00,53.82,53.89,53.74,53.88,50800.0,40.3018,40.3542,40.2419,40.3467,50800.0
2011-06-01 14:05:00,53.88,53.9,53.8,53.85,33500.0,40.3467,40.3617,40.2868,40.3243,33500.0
2011-06-01 14:10:00,53.85,53.87,53.73,53.74,55700.0,40.3243,40.3392,40.2344,40.2419,55700.0
2011-06-01 14:15:00,53.74,53.79,53.7,53.77,31000.0,40.2419,40.2793,40.2119,40.2644,31000.0
2011-06-01 14:20:00,53.77,53.81,53.66,53.66,28000.0,40.2644,40.2943,40.182,40.182,28000.0
2011-06-01 14:25:00,53.65,53.65,53.5,53.52,69300.0,40.1745,40.1745,40.0622,40.0772,69300.0
2011-06-01 14:30:00,53.51,53.53,53.39,53.44,125300.0,40.0697,40.0846,39.9798,40.0172,125300.0
2011-06-01 14:35:00,53.45,53.47,53.39,53.47,41800.0,40.0247,40.0397,39.9798,40.0397,41800.0
2011-06-01 14:40:00,53.48,53.5,53.36,53.38,41700.0,40.0472,40.0622,39.9573,39.9723,41700.0
2011-06-01 14:45:00,53.38,53.5,53.35,53.43,64300.0,39.9723,40.0622,39.9499,40.0098,64300.0
2011-06-01 14:50:00,53.44,53.48,53.38,53.46,55300.0,40.0172,40.0472,39.9723,40.0322,55300.0
2011-06-01 14:55:00,53.46,53.47,53.35,53.37,44200.0,40.0322,40.0397,39.9499,39.9648,44200.0
2011-06-01 15:00:00,53.4,53.52,53.34,53.52,64000.0,39.9873,40.0772,39.9424,40.0772,64000.0
2011-06-01 15:05:00,53.5,53.61,53.48,53.53,48000.0,40.0622,40.1445,40.0472,40.0846,48000.0
2011-06-01 15:10:00,53.52,53.55,53.36,53.38,62800.0,40.0772,40.0996,39.9573,39.9723,62800.0
2011-06-01 15:15:00,53.37,53.45,53.33,53.36,102100.0,39.9648,40.0247,39.9349,39.9573,102100.0
2011-06-01 15:20:00,53.36,53.36,53.27,53.29,94700.0,39.9573,39.9573,39.8899,39.9049,94700.0
2011-06-01 15:25:00,53.29,53.54,53.29,53.54,70100.0,39.9049,40.0921,39.9049,40.0921,70100.0
2011-06-01 15:30:00,53.53,53.59,53.5,53.56,56100.0,40.0846,40.1296,40.0622,40.1071,56100.0
2011-06-01 15:35:00,53.56,53.56,53.4,53.4,57300.0,40.1071,40.1071,39.9873,39.9873,57300.0
2011-06-01 15:40:00,53.41,53.42,53.27,53.29,74800.0,39.9948,40.0023,39.8899,39.9049,74800.0
2011-06-01 15:45:00,53.29,53.39,53.22,53.25,130700.0,39.9049,39.9798,39.8525,39.875,130700.0
2011-06-01 15:50:00,53.24,53.32,53.21,53.32,165400.0,39.8675,39.9274,39.845,39.9274,165400.0
2011-06-01 15:55:00,53.32,53.33,53.21,53.22,190200.0,39.9274,39.9349,39.845,39.8525,190200.0
2011-06-02 09:30:00,53.04,53.5,53.04,53.49,130100.0,39.7177,40.0622,39.7177,40.0547,130100.0
2011-06-02 09:35:00,53.5,53.5,53.23,53.37,70800.0,40.0622,40.0622,39.86,39.9648,70800.0
2011-06-02 09:40:00,53.37,53.55,53.35,53.39,54100.0,39.9648,40.0996,39.9499,39.9798,54100.0
2011-06-02 09:45:00,53.39,53.55,53.35,53.55,52800.0,39.9798,40.0996,39.9499,40.0996,52800.0
2011-06-02 09:50:00,53.54,53.73,53.52,53.66,60700.0,40.0921,40.2344,40.0772,40.182,60700.0
2011-06-02 09:55:00,53.66,53.85,53.64,53.74,36000.0,40.182,40.3243,40.167,40.2419,36000.0
2011-06-02 10:00:00,53.73,54.01,53.73,54.01,71600.0,40.2344,40.4441,40.2344,40.4441,71600.0
2011-06-02 10:05:00,54.0,54.01,53.89,53.9,53700.0,40.4366,40.4441,40.3542,40.3617,53700.0
2011-06-02 10:10:00,53.9,54.09,53.9,54.0,53100.0,40.3617,40.504,40.3617,40.4366,53100.0
2011-06-02 10:15:00,54.0,54.01,53.84,53.84,23200.0,40.4366,40.4441,40.3168,40.3168,23200.0
2011-06-02 10:20:00,53.85,53.88,53.68,53.72,45500.0,40.3243,40.3467,40.197,40.2269,45500.0
2011-06-02 10:25:00,53.72,53.81,53.7,53.8,26700.0,40.2269,40.2943,40.2119,40.2868,26700.0
2011-06-02 10:30:00,53.82,53.9,53.75,53.83,28400.0,40.3018,40.3617,40.2494,40.3093,28400.0
2011-06-02 10:35:00,53.83,53.85,53.72,53.74,45400.0,40.3093,40.3243,40.2269,40.2419,45400.0
2011-06-02 10:40:00,53.75,53.76,53.64,53.67,33800.0,40.2494,40.2569,40.167,40.1895,33800.0
2011-06-02 10:45:00,53.67,53.71,53.62,53.66,25800.0,40.1895,40.2194,40.152,40.182,25800.0
2011-06-02 10:50:00,53.67,53.67,53.51,53.55,34400.0,40.1895,40.1895,40.0697,40.0996,34400.0
2011-06-02 10:55:00,53.56,53.56,53.41,53.43,42200.0,40.1071,40.1071,39.9948,40.0098,42200.0
2011-06-02 11:00:00,53.42,53.49,53.37,53.46,49300.0,40.0023,40.0547,39.9648,40.0322,49300.0
2011-06-02 11:05:00,53.46,53.5,53.37,53.4,66600.0,40.0322,40.0622,39.9648,39.9873,66600.0
2011-06-02 11:10:00,53.4,53.44,53.33,53.43,43400.0,39.9873,40.0172,39.9349,40.0098,43400.0
2011-06-02 11:15:00,53.42,53.42,53.3,53.33,31600.0,40.0023,40.0023,39.9124,39.9349,31600.0
2011-06-02 11:20:00,53.33,53.34,53.21,53.25,42700.0,39.9349,39.9424,39.845,39.875,42700.0
2011-06-02 11:25:00,53.25,53.25,53.09,53.15,49800.0,39.875,39.875,39.7552,39.8001,49800.0
2011-06-02 11:30:00,53.15,53.16,53.04,53.09,67200.0,39.8001,39.8076,39.7177,39.7552,67200.0
2011-06-02 11:35:00,53.09,53.18,53.08,53.09,41400.0,39.7552,39.8226,39.7477,39.7552,41400.0
2011-06-02 11:40:00,53.11,53.11,53.01,53.05,40800.0,39.7701,39.7701,39.6953,39.7252,40800.0
2011-06-02 11:45:00,53.04,53.06,52.91,52.95,63300.0,39.7177,39.7327,39.6204,39.6503,63300.0
2011-06-02 11:50:00,52.96,53.07,52.93,53.01,72700.0,39.6578,39.7402,39.6353,39.6953,72700.0
2011-06-02 11:55:00,53.03,53.04,52.98,52.99,65800.0,39.7102,39.7177,39.6728,39.6803,65800.0
2011-06-02 12:00:00,53.0,53.03,52.95,52.97,35200.0,39.6878,39.7102,39.6503,39.6653,35200.0
2011-06-02 12:05:00,52.98,53.0,52.91,52.97,20200.0,39.6728,39.6878,39.6204,39.6653,20200.0
2011-06-02 12:10:00,52.96,53.07,52.95,53.07,24600.0,39.6578,39.7402,39.6503,39.7402,24600.0
2011-06-02 12:15:00,53.09,53.16,53.04,53.14,29300.0,39.7552,39.8076,39.7177,39.7926,29300.0
2011-06-02 12:20:00,53.14,53.18,53.07,53.09,20500.0,39.7926,39.8226,39.7402,39.7552,20500.0
2011-06-02 12:25:00,53.08,53.09,52.97,53.05,50900.0,39.7477,39.7552,39.6653,39.7252,50900.0
2011-06-02 12:30:00,53.05,53.07,52.97,53.01,10100.0,39.7252,39.7402,39.6653,39.6953,10100.0
2011-06-02 12:35:00,53.01,53.03,52.91,52.97,34700.0,39.6953,39.7102,39.6204,39.6653,34700.0
2011-06-02 12:40:00,52.97,53.16,52.93,53.14,27300.0,39.6653,39.8076,39.6353,39.7926,27300.0
2011-06-02 12:45:00,53.13,53.13,53.0,53.11,25300.0,39.7851,39.7851,39.6878,39.7701,25300.0
2011-06-02 12:50:00,53.12,53.29,53.12,53.23,40900.0,39.7776,39.9049,39.7776,39.86,40900.0
2011-06-02 12:55:00,53.23,53.24,53.18,53.18,16900.0,39.86,39.8675,39.8226,39.8226,16900.0
2011-06-02 13:00:00,53.21,53.39,53.21,53.32,37500.0,39.845,39.9798,39.845,39.9274,37500.0
2011-06-02 13:05:00,53.31,53.42,53.28,53.31,31200.0,39.9199,40.0023,39.8974,39.9199,31200.0
2011-06-02 13:10:00,53.31,53.31,53.21,53.28,23300.0,39.9199,39.9199,39.845,39.8974,23300.0
2011-06-02 13:15:00,53.26,53.35,53.23,53.35,19900.0,39.8825,39.9499,39.86,39.9499,19900.0
2011-06-02 13:20:00,53.35,53.38,53.3,53.32,19000.0,39.9499,39.9723,39.9124,39.9274,19000.0
2011-06-02 13:25:00,53.3,53.44,53.3,53.42,27800.0,39.9124,40.0172,39.9124,40.0023,27800.0
2011-06-02 13:30:00,53.42,53.46,53.36,53.44,61300.0,40.0023,40.0322,39.9573,40.0172,61300.0
2011-06-02 13:35:00,53.45,53.45,53.35,53.38,15900.0,40.0247,40.0247,39.9499,39.9723,15900.0
2011-06-02 13:40:00,53.39,53.44,53.36,53.41,14100.0,39.9798,40.0172,39.9573,39.9948,14100.0
2011-06-02 13:45:00,53.41,53.43,53.37,53.41,16200.0,39.9948,40.0098,39.9648,39.9948,16200.0
2011-06-02 13:50:00,53.39,53.52,53.37,53.52,27200.0,39.9798,40.0772,39.9648,40.0772,27200.0
2011-06-02 13:55:00,53.51,53.63,53.48,53.56,23300.0,40.0697,40.1595,40.0472,40.1071,23300.0
2011-06-02 14:00:00,53.55,53.62,53.51,53.51,18600.0,40.0996,40.152,40.0697,40.0697,18600.0
2011-06-02 14:05:00,53.52,53.55,53.49,53.53,34500.0,40.0772,40.0996,40.0547,40.0846,34500.0
2011-06-02 14:10:00,53.52,53.58,53.48,53.54,83700.0,40.0772,40.1221,40.0472,40.0921,83700.0
2011-06-02 14:15:00,53.54,53.57,53.36,53.43,44500.0,40.0921,40.1146,39.9573,40.0098,44500.0
2011-06-02 14:20:00,53.44,53.46,53.35,53.38,32800.0,40.0172,40.0322,39.9499,39.9723,32800.0
2011-06-02 14:25:00,53.37,53.44,53.35,53.44,23600.0,39.9648,40.0172,39.9499,40.0172,23600.0
2011-06-02 14:30:00,53.44,53.52,53.4,53.51,24500.0,40.0172,40.0772,39.9873,40.0697,24500.0
2011-06-02 14:35:00,53.51,53.53,53.44,53.44,21000.0,40.0697,40.0846,40.0172,40.0172,21000.0
2011-06-02 14:40:00,53.44,53.5,53.38,53.42,50100.0,40.0172,40.0622,39.9723,40.0023,50100.0
2011-06-02 14:45:00,53.4,53.5,53.38,53.49,41000.0,39.9873,40.0622,39.9723,40.0547,41000.0
2011-06-02 14:50:00,53.49,53.5,53.47,53.5,25400.0,40.0547,40.0622,40.0397,40.0622,25400.0
2011-06-02 14:55:00,53.5,53.53,53.44,53.53,30500.0,40.0622,40.0846,40.0172,40.0846,30500.0
2011-06-02 15:00:00,53.53,53.58,53.5,53.56,29500.0,40.0846,40.1221,40.0622,40.1071,29500.0
2011-06-02 15:05:00,53.57,53.59,53.47,53.47,44500.0,40.1146,40.1296,40.0397,40.0397,44500.0
2011-06-02 15:10:00,53.49,53.5,53.44,53.45,31700.0,40.0547,40.0622,40.0172,40.0247,31700.0
2011-06-02 15:15:00,53.45,53.5,53.41,53.42,38300.0,40.0247,40.0622,39.9948,40.0023,38300.0
2011-06-02 15:20:00,53.42,53.48,53.42,53.45,27800.0,40.0023,40.0472,40.0023,40.0247,27800.0
2011-06-02 15:25:00,53.45,53.5,53.42,53.5,30000.0,40.0247,40.0622,40.0023,40.0622,30000.0
2011-06-02 15:30:00,53.5,53.5,53.4,53.46,48200.0,40.0622,40.0622,39.9873,40.0322,48200.0
2011-06-02 15:35:00,53.46,53.47,53.37,53.38,38900.0,40.0322,40.0397,39.9648,39.9723,38900.0
2011-06-02 15:40:00,53.39,53.44,53.34,53.42,71700.0,39.9798,40.0172,39.9424,40.0023,71700.0
2011-06-02 15:45:00,53.41,53.42,53.28,53.31,93600.0,39.9948,40.0023,39.8974,39.9199,93600.0
2011-06-02 15:50:00,53.31,53.32,53.23,53.23,59200.0,39.9199,39.9274,39.86,39.86,59200.0
2011-06-02 15:55:00,53.24,53.33,53.22,53.3,78000.0,39.8675,39.9349,39.8525,39.9124,78000.0
2011-06-03 09:30:00,52.62,52.95,52.55,52.8,89500.0,39.4032,39.6503,39.3508,39.538,89500.0
2011-06-03 09:35:00,52.84,52.99,52.76,52.89,77400.0,39.568,39.6803,39.508,39.6054,77400.0
2011-06-03 09:40:00,52.87,52.9,52.64,52.74,92800.0,39.5904,39.6129,39.4182,39.4931,92800.0
2011-06-03 09:45:00,52.75,52.77,52.59,52.63,48500.0,39.5006,39.5155,39.3807,39.4107,48500.0
2011-06-03 09:50:00,52.63,52.69,52.54,52.61,43200.0,39.4107,39.4556,39.3433,39.3957,43200.0
2011-06-03 09:55:00,52.6,52.74,52.55,52.7,41500.0,39.3882,39.4931,39.3508,39.4631,41500.0
2011-06-03 10:00:00,52.7,52.96,52.7,52.92,105900.0,39.4631,39.6578,39.4631,39.6279,105900.0
2011-06-03 10:05:00,52.92,52.95,52.7,52.74,62400.0,39.6279,39.6503,39.4631,39.4931,62400.0
2011-06-03 10:10:00,52.75,52.8,52.71,52.73,60800.0,39.5006,39.538,39.4706,39.4856,60800.0
2011-06-03 10:15:00,52.72,52.73,52.54,52.58,41900.0,39.4781,39.4856,39.3433,39.3733,41900.0
2011-06-03 10:20:00,52.57,52.59,52.39,52.43,111900.0,39.3658,39.3807,39.231,39.2609,111900.0
2011-06-03 10:25:00,52.43,52.6,52.41,52.54,47100.0,39.2609,39.3882,39.246,39.3433,47100.0
2011-06-03 10:30:00,52.54,52.74,52.54,52.71,81500.0,39.3433,39.4931,39.3433,39.4706,81500.0
2011-06-03 10:35:00,52.71,52.84,52.66,52.82,58400.0,39.4706,39.568,39.4332,39.553,58400.0
2011-06-03 10:40:00,52.81,52.82,52.72,52.75,47200.0,39.5455,39.553,39.4781,39.5006,47200.0
2011-06-03 10:45:00,52.75,52.85,52.63,52.66,88900.0,39.5006,39.5754,39.4107,39.4332,88900.0
2011-06-03 10:50:00,52.65,52.74,52.65,52.73,51100.0,39.4257,39.4931,39.4257,39.4856,51100.0
2011-06-03 10:55:00,52.74,52.78,52.71,52.73,25700.0,39.4931,39.523,39.4706,39.4856,25700.0
2011-06-03 11:00:00,52.72,52.76,52.61,52.7,29300.0,39.4781,39.508,39.3957,39.4631,29300.0
2011-06-03 11:05:00,52.69,52.69,52.59,52.63,23200.0,39.4556,39.4556,39.3807,39.4107,23200.0
2011-06-03 11:10:00,52.64,52.69,52.58,52.61,31900.0,39.4182,39.4556,39.3733,39.3957,31900.0
2011-06-03 11:15:00,52.61,52.67,52.57,52.57,30900.0,39.3957,39.4407,39.3658,39.3658,30900.0
2011-06-03 11:20:00,52.57,52.71,52.57,52.61,21500.0,39.3658,39.4706,39.3658,39.3957,21500.0
2011-06-03 11:25:00,52.61,52.65,52.56,52.61,18300.0,39.3957,39.4257,39.3583,39.3957,18300.0
2011-06-03 11:30:00,52.61,52.68,52.57,52.59,20400.0,39.3957,39.4481,39.3658,39.3807,20400.0
2011-06-03 11:35:00,52.6,52.63,52.52,52.53,22200.0,39.3882,39.4107,39.3283,39.3358,22200.0
2011-06-03 11:40:00,52.54,52.65,52.52,52.58,42100.0,39.3433,39.4257,39.3283,39.3733,42100.0
2011-06-03 11:45:00,52.59,52.66,52.54,52.63,26100.0,39.3807,39.4332,39.3433,39.4107,26100.0
2011-06-03 11:50:00,52.62,52.71,52.6,52.71,22100.0,39.4032,39.4706,39.3882,39.4706,22100.0
2011-06-03 11:55:00,52.72,52.77,52.68,52.75,34500.0,39.4781,39.5155,39.4481,39.5006,34500.0
2011-06-03 12:00:00,52.75,52.92,52.75,52.9,94900.0,39.5006,39.6279,39.5006,39.6129,94900.0
2011-06-03 12:05:00,52.9,52.91,52.83,52.85,55500.0,39.6129,39.6204,39.5605,39.5754,55500.0
2011-06-03 12:10:00,52.82,52.88,52.81,52.81,17600.0,39.553,39.5979,39.5455,39.5455,17600.0
2011-06-03 12:15:00,52.8,52.91,52.8,52.9,12300.0,39.538,39.6204,39.538,39.6129,12300.0
2011-06-03 12:20:00,52.91,52.95,52.89,52.92,22900.0,39.6204,39.6503,39.6054,39.6279,22900.0
2011-06-03 12:25:00,52.91,52.95,52.89,52.9,10200.0,39.6204,39.6503,39.6054,39.6129,10200.0
2011-06-03 12:30:00,52.91,52.93,52.85,52.89,18200.0,39.6204,39.6353,39.5754,39.6054,18200.0
2011-06-03 12:35:00,52.89,52.95,52.84,52.93,17800.0,39.6054,39.6503,39.568,39.6353,17800.0
2011-06-03 12:40:00,52.94,52.94,52.87,52.93,17100.0,39.6428,39.6428,39.5904,39.6353,17100.0
2011-06-03 12:45:00,52.93,52.97,52.92,52.97,36600.0,39.6353,39.6653,39.6279,39.6653,36600.0
2011-06-03 12:50:00,52.97,52.98,52.85,52.88,37600.0,39.6653,39.6728,39.5754,39.5979,37600.0
2011-06-03 12:55:00,52.89,52.89,52.81,52.83,20100.0,39.6054,39.6054,39.5455,39.5605,20100.0
2011-06-03 13:00:00,52.84,52.84,52.78,52.78,13500.0,39.568,39.568,39.523,39.523,13500.0
2011-06-03 13:05:00,52.78,52.86,52.77,52.85,21100.0,39.523,39.5829,39.5155,39.5754,21100.0
2011-06-03 13:10:00,52.83,52.85,52.73,52.75,15200.0,39.5605,39.5754,39.4856,39.5006,15200.0
2011-06-03 13:15:00,52.74,52.79,52.73,52.75,14900.0,39.4931,39.5305,39.4856,39.5006,14900.0
2011-06-03 13:20:00,52.75,52.78,52.72,52.75,21500.0,39.5006,39.523,39.4781,39.5006,21500.0
2011-06-03 13:25:00,52.75,52.76,52.69,52.74,17700.0,39.5006,39.508,39.4556,39.4931,17700.0
2011-06-03 13:30:00,52.75,52.77,52.67,52.69,18000.0,39.5006,39.5155,39.4407,39.4556,18000.0
2011-06-03 13:35:00,52.71,52.74,52.67,52.72,32300.0,39.4706,39.4931,39.4407,39.4781,32300.0
2011-06-03 13:40:00,52.71,52.75,52.7,52.73,10200.0,39.4706,39.5006,39.4631,39.4856,10200.0
2011-06-03 13:45:00,52.72,52.77,52.7,52.73,6200.0,39.4781,39.5155,39.4631,39.4856,6200.0
2011-06-03 13:50:00,52.73,52.73,52.69,52.7,6400.0,39.4856,39.4856,39.4556,39.4631,6400.0
2011-06-03 13:55:00,52.69,52.7,52.62,52.64,13100.0,39.4556,39.4631,39.4032,39.4182,13100.0
2011-06-03 14:00:00,52.65,52.66,52.6,52.63,27400.0,39.4257,39.4332,39.3882,39.4107,27400.0
2011-06-03 14:05:00,52.62,52.65,52.58,52.6,20800.0,39.4032,39.4257,39.3733,39.3882,20800.0
2011-06-03 14:10:00,52.6,52.61,52.52,52.52,20500.0,39.3882,39.3957,39.3283,39.3283,20500.0
2011-06-03 14:15:00,52.55,52.57,52.52,52.52,19900.0,39.3508,39.3658,39.3283,39.3283,19900.0
2011-06-03 14:20:00,52.52,52.56,52.49,52.51,28500.0,39.3283,39.3583,39.3059,39.3208,28500.0
2011-06-03 14:25:00,52.5,52.56,52.46,52.5,15500.0,39.3133,39.3583,39.2834,39.3133,15500.0
2011-06-03 14:30:00,52.5,52.54,52.44,52.47,24300.0,39.3133,39.3433,39.2684,39.2909,24300.0
2011-06-03 14:35:00,52.47,52.53,52.4,52.41,19900.0,39.2909,39.3358,39.2385,39.246,19900.0
2011-06-03 14:40:00,52.41,52.43,52.28,52.42,98300.0,39.246,39.2609,39.1486,39.2534,98300.0
2011-06-03 14:45:00,52.43,52.45,52.35,52.36,34500.0,39.2609,39.2759,39.201,39.2085,34500.0
2011-06-03 14:50:00,52.35,52.37,52.28,52.29,31000.0,39.201,39.216,39.1486,39.1561,31000.0
2011-06-03 14:55:00,52.29,52.35,52.21,52.22,38700.0,39.1561,39.201,39.0962,39.1037,38700.0
2011-06-03 15:00:00,52.22,52.23,52.14,52.17,69400.0,39.1037,39.1112,39.0438,39.0662,69400.0
2011-06-03 15:05:00,52.17,52.2,52.1,52.14,35400.0,39.0662,39.0887,39.0138,39.0438,35400.0
2011-06-03 15:10:00,52.14,52.18,52.08,52.14,43800.0,39.0438,39.0737,38.9988,39.0438,43800.0
2011-06-03 15:15:00,52.12,52.14,52.05,52.09,44500.0,39.0288,39.0438,38.9764,39.0063,44500.0
2011-06-03 15:20:00,52.09,52.15,52.06,52.14,48500.0,39.0063,39.0513,38.9839,39.0438,48500.0
2011-06-03 15:25:00,52.14,52.19,52.1,52.19,53800.0,39.0438,39.0812,39.0138,39.0812,53800.0
2011-06-03 15:30:00,52.19,52.3,52.16,52.26,45800.0,39.0812,39.1636,39.0587,39.1336,45800.0
2011-06-03 15:35:00,52.25,52.32,52.19,52.31,35700.0,39.1261,39.1786,39.0812,39.1711,35700.0
2011-06-03 15:40:00,52.3,52.35,52.19,52.22,81800.0,39.1636,39.201,39.0812,39.1037,81800.0
2011-06-03 15:45:00,52.21,52.21,52.07,52.09,138400.0,39.0962,39.0962,38.9914,39.0063,138400.0
2011-06-03 15:50:00,52.1,52.12,51.9,51.9,264800.0,39.0138,39.0288,38.8641,38.8641,264800.0
2011-06-03 15:55:00,51.9,51.96,51.84,51.93,325300.0,38.8641,38.909,38.8191,38.8865,325300.0
2011-06-06 09:30:00,51.69,51.69,51.5,51.55,136400.0,38.7068,38.7068,38.5645,38.602,136400.0
2011-06-06 09:35:00,51.56,51.59,51.31,51.55,104500.0,38.6095,38.6319,38.4222,38.602,104500.0
2011-06-06 09:40:00,51.55,51.65,51.29,51.37,86100.0,38.602,38.6768,38.4073,38.4672,86100.0
2011-06-06 09:45:00,51.37,51.37,51.13,51.25,108500.0,38.4672,38.4672,38.2875,38.3773,108500.0
2011-06-06 09:50:00,51.24,51.37,51.21,51.26,77100.0,38.3698,38.4672,38.3474,38.3848,77100.0
2011-06-06 09:55:00,51.25,51.28,51.17,51.18,45800.0,38.3773,38.3998,38.3174,38.3249,45800.0
2011-06-06 10:00:00,51.17,51.19,51.13,51.14,102500.0,38.3174,38.3324,38.2875,38.2949,102500.0
2011-06-06 10:05:00,51.15,51.22,51.1,51.16,210400.0,38.3024,38.3549,38.265,38.3099,210400.0
2011-06-06 10:10:00,51.15,51.29,51.08,51.09,115000.0,38.3024,38.4073,38.25,38.2575,115000.0
2011-06-06 10:15:00,51.08,51.22,51.08,51.09,135500.0,38.25,38.3549,38.25,38.2575,135500.0
2011-06-06 10:20:00,51.09,51.11,50.97,51.02,162800.0,38.2575,38.2725,38.1676,38.2051,162800.0
2011-06-06 10:25:00,51.01,51.15,50.98,51.14,86500.0,38.1976,38.3024,38.1751,38.2949,86500.0
2011-06-06 10:30:00,51.14,51.35,51.08,51.28,81300.0,38.2949,38.4522,38.25,38.3998,81300.0
2011-06-06 10:35:00,51.28,51.39,51.27,51.38,57600.0,38.3998,38.4822,38.3923,38.4747,57600.0
2011-06-06 10:40:00,51.39,51.49,51.31,51.46,65300.0,38.4822,38.557,38.4222,38.5346,65300.0
2011-06-06 10:45:00,51.45,51.54,51.42,51.53,65400.0,38.5271,38.5945,38.5046,38.587,65400.0
2011-06-06 10:50:00,51.53,51.54,51.31,51.33,119300.0,38.587,38.5945,38.4222,38.4372,119300.0
2011-06-06 10:55:00,51.33,51.33,51.2,51.24,40600.0,38.4372,38.4372,38.3399,38.3698,40600.0
2011-06-06 11:00:00,51.26,51.36,51.23,51.3,64900.0,38.3848,38.4597,38.3623,38.4148,64900.0
2011-06-06 11:05:00,51.29,51.37,51.28,51.34,44300.0,38.4073,38.4672,38.3998,38.4447,44300.0
2011-06-06 11:10:00,51.35,51.36,51.28,51.3,38900.0,38.4522,38.4597,38.3998,38.4148,38900.0
2011-06-06 11:15:00,51.3,51.32,51.12,51.13,47500.0,38.4148,38.4297,38.28,38.2875,47500.0
2011-06-06 11:20:00,51.13,51.19,51.09,51.16,39100.0,38.2875,38.3324,38.2575,38.3099,39100.0
2011-06-06 11:25:00,51.17,51.24,51.1,51.1,51800.0,38.3174,38.3698,38.265,38.265,51800.0
2011-06-06 11:30:00,51.09,51.11,50.99,51.04,95500.0,38.2575,38.2725,38.1826,38.2201,95500.0
2011-06-06 11:35:00,51.06,51.14,51.05,51.11,77800.0,38.235,38.2949,38.2276,38.2725,77800.0
2011-06-06 11:40:00,51.11,51.21,51.05,51.07,63000.0,38.2725,38.3474,38.2276,38.2425,63000.0
2011-06-06 11:45:00,51.09,51.09,50.99,51.0,43200.0,38.2575,38.2575,38.1826,38.1901,43200.0
2011-06-06 11:50:00,51.01,51.04,50.98,51.02,93300.0,38.1976,38.2201,38.1751,38.2051,93300.0
2011-06-06 11:55:00,51.01,51.03,50.97,50.97,75700.0,38.1976,38.2126,38.1676,38.1676,75700.0
2011-06-06 12:00:00,50.97,51.0,50.9,50.99,113000.0,38.1676,38.1901,38.1152,38.1826,113000.0
2011-06-06 12:05:00,50.99,51.12,50.98,51.12,40000.0,38.1826,38.28,38.1751,38.28,40000.0
2011-06-06 12:10:00,51.13,51.14,51.06,51.12,32200.0,38.2875,38.2949,38.235,38.28,32200.0
2011-06-06 12:15:00,51.13,51.15,51.12,51.13,24300.0,38.2875,38.3024,38.28,38.2875,24300.0
2011-06-06 12:20:00,51.14,51.17,51.13,51.13,41900.0,38.2949,38.3174,38.2875,38.2875,41900.0
2011-06-06 12:25:00,51.14,51.16,51.09,51.09,32400.0,38.2949,38.3099,38.2575,38.2575,32400.0
2011-06-06 12:30:00,51.1,51.12,51.05,51.09,27600.0,38.265,38.28,38.2276,38.2575,27600.0
2011-06-06 12:35:00,51.09,51.13,51.08,51.1,32800.0,38.2575,38.2875,38.25,38.265,32800.0
2011-06-06 12:40:00,51.1,51.1,51.03,51.06,53600.0,38.265,38.265,38.2126,38.235,53600.0
2011-06-06 12:45:00,51.07,51.09,51.04,51.07,51100.0,38.2425,38.2575,38.2201,38.2425,51100.0
2011-06-06 12:50:00,51.08,51.09,51.04,51.07,55900.0,38.25,38.2575,38.2201,38.2425,55900.0
2011-06-06 12:55:00,51.07,51.08,50.99,51.04,34300.0,38.2425,38.25,38.1826,38.2201,34300.0
2011-06-06 13:00:00,51.05,51.1,51.02,51.05,76100.0,38.2276,38.265,38.2051,38.2276,76100.0
2011-06-06 13:05:00,51.05,51.11,51.05,51.08,55000.0,38.2276,38.2725,38.2276,38.25,55000.0
2011-06-06 13:10:00,51.07,51.1,51.06,51.1,62500.0,38.2425,38.265,38.235,38.265,62500.0
2011-06-06 13:15:00,51.11,51.25,51.1,51.25,76700.0,38.2725,38.3773,38.265,38.3773,76700.0
2011-06-06 13:20:00,51.25,51.26,51.11,51.12,57200.0,38.3773,38.3848,38.2725,38.28,57200.0
2011-06-06 13:25:00,51.13,51.13,51.05,51.1,38300.0,38.2875,38.2875,38.2276,38.265,38300.0
2011-06-06 13:30:00,51.1,51.12,51.0,51.02,37800.0,38.265,38.28,38.1901,38.2051,37800.0
2011-06-06 13:35:00,51.03,51.09,51.02,51.08,22300.0,38.2126,38.2575,38.2051,38.25,22300.0
2011-06-06 13:40:00,51.08,51.1,50.98,50.98,47600.0,38.25,38.265,38.1751,38.1751,47600.0
2011-06-06 13:45:00,50.98,51.1,50.98,51.06,42900.0,38.1751,38.265,38.1751,38.235,42900.0
2011-06-06 13:50:00,51.06,51.09,50.98,50.99,26400.0,38.235,38.2575,38.1751,38.1826,26400.0
2011-06-06 13:55:00,50.99,51.0,50.82,50.82,87700.0,38.1826,38.1901,38.0553,38.0553,87700.0
2011-06-06 14:00:00,50.84,50.92,50.84,50.84,57600.0,38.0703,38.1302,38.0703,38.0703,57600.0
2011-06-06 14:05:00,50.85,50.87,50.78,50.78,137700.0,38.0778,38.0928,38.0254,38.0254,137700.0
2011-06-06 14:10:00,50.78,50.79,50.74,50.78,63500.0,38.0254,38.0329,37.9954,38.0254,63500.0
2011-06-06 14:15:00,50.78,50.79,50.73,50.73,51000.0,38.0254,38.0329,37.9879,37.9879,51000.0
2011-06-06 14:20:00,50.74,50.81,50.73,50.77,57400.0,37.9954,38.0478,37.9879,38.0179,57400.0
2011-06-06 14:25:00,50.77,50.79,50.7,50.72,47800.0,38.0179,38.0329,37.9655,37.9804,47800.0
2011-06-06 14:30:00,50.72,50.77,50.7,50.76,41800.0,37.9804,38.0179,37.9655,38.0104,41800.0
2011-06-06 14:35:00,50.77,50.79,50.66,50.66,78600.0,38.0179,38.0329,37.9355,37.9355,78600.0
2011-06-06 14:40:00,50.66,50.7,50.63,50.67,81400.0,37.9355,37.9655,37.913,37.943,81400.0
2011-06-06 14:45:00,50.67,50.7,50.53,50.58,110300.0,37.943,37.9655,37.8382,37.8756,110300.0
2011-06-06 14:50:00,50.59,50.6,50.44,50.45,109400.0,37.8831,37.8906,37.7708,37.7783,109400.0
2011-06-06 14:55:00,50.45,50.5,50.38,50.49,105500.0,37.7783,37.8157,37.7258,37.8082,105500.0
2011-06-06 15:00:00,50.51,50.55,50.42,50.42,102800.0,37.8232,37.8531,37.7558,37.7558,102800.0
2011-06-06 15:05:00,50.42,50.45,50.34,50.39,103300.0,37.7558,37.7783,37.6959,37.7333,103300.0
2011-06-06 15:10:00,50.38,50.41,50.13,50.24,228700.0,37.7258,37.7483,37.5386,37.621,228700.0
2011-06-06 15:15:00,50.25,50.34,50.23,50.34,95500.0,37.6285,37.6959,37.6135,37.6959,95500.0
2011-06-06 15:20:00,50.34,50.37,50.29,50.29,122800.0,37.6959,37.7184,37.6584,37.6584,122800.0
2011-06-06 15:25:00,50.29,50.3,50.2,50.25,158600.0,37.6584,37.6659,37.5911,37.6285,158600.0
2011-06-06 15:30:00,50.26,50.37,50.25,50.33,149200.0,37.636,37.7184,37.6285,37.6884,149200.0
2011-06-06 15:35:00,50.34,50.36,50.22,50.22,146100.0,37.6959,37.7109,37.606,37.606,146100.0
2011-06-06 15:40:00,50.23,50.38,50.22,50.28,135000.0,37.6135,37.7258,37.606,37.651,135000.0
2011-06-06 15:45:00,50.27,50.33,50.27,50.32,207100.0,37.6435,37.6884,37.6435,37.6809,207100.0
2011-06-06 15:50:00,50.33,50.42,50.3,50.42,242100.0,37.6884,37.7558,37.6659,37.7558,242100.0
2011-06-06 15:55:00,50.41,50.46,50.38,50.38,326900.0,37.7483,37.7857,37.7258,37.7258,326900.0
2011-06-07 09:30:00,50.68,51.15,50.65,50.93,203100.0,37.9505,38.3024,37.928,38.1377,203100.0
2011-06-07 09:35:00,50.92,51.05,50.84,50.89,156900.0,38.1302,38.2276,38.0703,38.1077,156900.0
2011-06-07 09:40:00,50.9,50.91,50.64,50.71,128100.0,38.1152,38.1227,37.9205,37.973,128100.0
2011-06-07 09:45:00,50.71,50.79,50.68,50.75,43900.0,37.973,38.0329,37.9505,38.0029,43900.0
2011-06-07 09:50:00,50.75,50.75,50.61,50.63,117400.0,38.0029,38.0029,37.8981,37.913,117400.0
2011-06-07 09:55:00,50.63,50.88,50.61,50.88,67900.0,37.913,38.1003,37.8981,38.1003,67900.0
2011-06-07 10:00:00,50.89,50.98,50.87,50.9,54600.0,38.1077,38.1751,38.0928,38.1152,54600.0
2011-06-07 10:05:00,50.9,50.92,50.88,50.89,126700.0,38.1152,38.1302,38.1003,38.1077,126700.0
2011-06-07 10:10:00,50.9,50.95,50.78,50.78,111400.0,38.1152,38.1527,38.0254,38.0254,111400.0
2011-06-07 10:15:00,50.78,50.93,50.77,50.91,52900.0,38.0254,38.1377,38.0179,38.1227,52900.0
2011-06-07 10:20:00,50.91,50.94,50.87,50.92,152300.0,38.1227,38.1452,38.0928,38.1302,152300.0
2011-06-07 10:25:00,50.92,50.93,50.83,50.9,229600.0,38.1302,38.1377,38.0628,38.1152,229600.0
2011-06-07 10:30:00,50.9,50.93,50.75,50.81,202700.0,38.1152,38.1377,38.0029,38.0478,202700.0
2011-06-07 10:35:00,50.82,50.92,50.8,50.88,57600.0,38.0553,38.1302,38.0403,38.1003,57600.0
2011-06-07 10:40:00,50.89,50.96,50.87,50.89,45300.0,38.1077,38.1602,38.0928,38.1077,45300.0
2011-06-07 10:45:00,50.89,50.92,50.83,50.89,23100.0,38.1077,38.1302,38.0628,38.1077,23100.0
2011-06-07 10:50:00,50.89,50.89,50.76,50.77,38800.0,38.1077,38.1077,38.0104,38.0179,38800.0
2011-06-07 10:55:00,50.76,50.87,50.75,50.8,23700.0,38.0104,38.0928,38.0029,38.0403,23700.0
2011-06-07 11:00:00,50.8,50.86,50.75,50.76,49000.0,38.0403,38.0853,38.0029,38.0104,49000.0
2011-06-07 11:05:00,50.77,50.81,50.73,50.75,45600.0,38.0179,38.0478,37.9879,38.0029,45600.0
2011-06-07 11:10:00,50.76,50.76,50.67,50.75,144400.0,38.0104,38.0104,37.943,38.0029,144400.0
2011-06-07 11:15:00,50.75,50.8,50.68,50.71,164300.0,38.0029,38.0403,37.9505,37.973,164300.0
2011-06-07 11:20:00,50.7,50.72,50.64,50.64,16600.0,37.9655,37.9804,37.9205,37.9205,16600.0
2011-06-07 11:25:00,50.63,50.65,50.59,50.63,83900.0,37.913,37.928,37.8831,37.913,83900.0
2011-06-07 11:30:00,50.61,50.63,50.56,50.61,30900.0,37.8981,37.913,37.8606,37.8981,30900.0
2011-06-07 11:35:00,50.61,50.66,50.56,50.57,33500.0,37.8981,37.9355,37.8606,37.8681,33500.0
2011-06-07 11:40:00,50.58,50.62,50.56,50.6,23400.0,37.8756,37.9056,37.8606,37.8906,23400.0
2011-06-07 11:45:00,50.6,50.63,50.55,50.6,27600.0,37.8906,37.913,37.8531,37.8906,27600.0
2011-06-07 11:50:00,50.6,50.73,50.6,50.73,16500.0,37.8906,37.9879,37.8906,37.9879,16500.0
2011-06-07 11:55:00,50.72,50.76,50.66,50.74,31400.0,37.9804,38.0104,37.9355,37.9954,31400.0
2011-06-07 12:00:00,50.75,50.76,50.7,50.71,11500.0,38.0029,38.0104,37.9655,37.973,11500.0
2011-06-07 12:05:00,50.71,50.81,50.69,50.8,27600.0,37.973,38.0478,37.958,38.0403,27600.0
2011-06-07 12:10:00,50.8,50.81,50.74,50.74,25800.0,38.0403,38.0478,37.9954,37.9954,25800.0
2011-06-07 12:15:00,50.73,50.75,50.69,50.7,9100.0,37.9879,38.0029,37.958,37.9655,9100.0
2011-06-07 12:20:00,50.69,50.72,50.68,50.69,13500.0,37.958,37.9804,37.9505,37.958,13500.0
2011-06-07 12:25:00,50.68,50.71,50.63,50.64,26500.0,37.9505,37.973,37.913,37.9205,26500.0
2011-06-07 12:30:00,50.64,50.65,50.6,50.61,31600.0,37.9205,37.928,37.8906,37.8981,31600.0
2011-06-07 12:35:00,50.61,50.62,50.57,50.61,26700.0,37.8981,37.9056,37.8681,37.8981,26700.0
2011-06-07 12:40:00,50.62,50.64,50.58,50.63,82300.0,37.9056,37.9205,37.8756,37.913,82300.0
2011-06-07 12:45:00,50.64,50.73,50.61,50.73,40500.0,37.9205,37.9879,37.8981,37.9879,40500.0
2011-06-07 12:50:00,50.73,50.8,50.73,50.8,52200.0,37.9879,38.0403,37.9879,38.0403,52200.0
2011-06-07 12:55:00,50.8,50.87,50.79,50.87,70600.0,38.0403,38.0928,38.0329,38.0928,70600.0
2011-06-07 13:00:00,50.87,50.92,50.86,50.91,91700.0,38.0928,38.1302,38.0853,38.1227,91700.0
2011-06-07 13:05:00,50.91,51.01,50.91,51.0,74600.0,38.1227,38.1976,38.1227,38.1901,74600.0
2011-06-07 13:10:00,51.0,51.05,50.94,50.99,65400.0,38.1901,38.2276,38.1452,38.1826,65400.0
2011-06-07 13:15:00,50.98,51.01,50.93,51.01,42300.0,38.1751,38.1976,38.1377,38.1976,42300.0
2011-06-07 13:20:00,51.0,51.01,50.93,50.98,99000.0,38.1901,38.1976,38.1377,38.1751,99000.0
2011-06-07 13:25:00,50.98,51.09,50.98,51.06,234700.0,38.1751,38.2575,38.1751,38.235,234700.0
2011-06-07 13:30:00,51.07,51.22,51.07,51.14,223200.0,38.2425,38.3549,38.2425,38.2949,223200.0
2011-06-07 13:35:00,51.14,51.26,51.13,51.17,149800.0,38.2949,38.3848,38.2875,38.3174,149800.0
2011-06-07 13:40:00,51.16,51.16,51.11,51.16,34800.0,38.3099,38.3099,38.2725,38.3099,34800.0
2011-06-07 13:45:00,51.17,51.23,51.16,51.18,25300.0,38.3174,38.3623,38.3099,38.3249,25300.0
2011-06-07 13:50:00,51.18,51.3,51.18,51.23,33500.0,38.3249,38.4148,38.3249,38.3623,33500.0
2011-06-07 13:55:00,51.24,51.25,51.19,51.22,68300.0,38.3698,38.3773,38.3324,38.3549,68300.0
2011-06-07 14:00:00,51.23,51.3,51.21,51.29,33100.0,38.3623,38.4148,38.3474,38.4073,33100.0
2011-06-07 14:05:00,51.29,51.53,51.29,51.5,110400.0,38.4073,38.587,38.4073,38.5645,110400.0
2011-06-07 14:10:00,51.49,51.52,51.46,51.5,40900.0,38.557,38.5795,38.5346,38.5645,40900.0
2011-06-07 14:15:00,51.48,51.53,51.48,51.51,58600.0,38.5495,38.587,38.5495,38.572,58600.0
2011-06-07 14:20:00,51.51,51.56,51.49,51.53,62900.0,38.572,38.6095,38.557,38.587,62900.0
2011-06-07 14:25:00,51.53,51.66,51.52,51.6,101600.0,38.587,38.6843,38.5795,38.6394,101600.0
2011-06-07 14:30:00,51.6,51.6,51.39,51.45,50200.0,38.6394,38.6394,38.4822,38.5271,50200.0
2011-06-07 14:35:00,51.45,51.46,51.35,51.35,41300.0,38.5271,38.5346,38.4522,38.4522,41300.0
2011-06-07 14:40:00,51.35,51.36,51.27,51.28,32900.0,38.4522,38.4597,38.3923,38.3998,32900.0
2011-06-07 14:45:00,51.28,51.31,51.24,51.24,39600.0,38.3998,38.4222,38.3698,38.3698,39600.0
2011-06-07 14:50:00,51.24,51.27,51.13,51.14,42600.0,38.3698,38.3923,38.2875,38.2949,42600.0
2011-06-07 14:55:00,51.13,51.17,51.08,51.13,79500.0,38.2875,38.3174,38.25,38.2875,79500.0
2011-06-07 15:00:00,51.13,51.19,51.13,51.19,55200.0,38.2875,38.3324,38.2875,38.3324,55200.0
2011-06-07 15:05:00,51.19,51.2,51.03,51.03,53800.0,38.3324,38.3399,38.2126,38.2126,53800.0
2011-06-07 15:10:00,51.02,51.06,50.96,50.97,102400.0,38.2051,38.235,38.1602,38.1676,102400.0
2011-06-07 15:15:00,50.96,50.97,50.88,50.91,64300.0,38.1602,38.1676,38.1003,38.1227,64300.0
2011-06-07 15:20:00,50.9,50.91,50.8,50.83,61500.0,38.1152,38.1227,38.0403,38.0628,61500.0
2011-06-07 15:25:00,50.83,50.85,50.79,50.8,78500.0,38.0628,38.0778,38.0329,38.0403,78500.0
2011-06-07 15:30:00,50.8,50.86,50.79,50.8,139700.0,38.0403,38.0853,38.0329,38.0403,139700.0
2011-06-07 15:35:00,50.81,50.82,50.75,50.76,125100.0,38.0478,38.0553,38.0029,38.0104,125100.0
2011-06-07 15:40:00,50.76,50.77,50.68,50.73,105900.0,38.0104,38.0179,37.9505,37.9879,105900.0
2011-06-07 15:45:00,50.74,50.86,50.72,50.78,128100.0,37.9954,38.0853,37.9804,38.0254,128100.0
2011-06-07 15:50:00,50.78,50.8,50.67,50.78,137400.0,38.0254,38.0403,37.943,38.0254,137400.0
2011-06-07 15:55:00,50.78,50.79,50.62,50.64,134800.0,38.0254,38.0329,37.9056,37.9205,134800.0
2011-06-08 09:30:00,50.45,50.77,50.3,50.36,78400.0,37.7783,38.0179,37.6659,37.7109,78400.0
2011-06-08 09:35:00,50.35,50.35,50.12,50.14,142000.0,37.7034,37.7034,37.5311,37.5461,142000.0
2011-06-08 09:40:00,50.16,50.25,50.02,50.13,99200.0,37.5611,37.6285,37.4563,37.5386,99200.0
2011-06-08 09:45:00,50.13,50.17,49.97,50.08,88900.0,37.5386,37.5686,37.4188,37.5012,88900.0
2011-06-08 09:50:00,50.09,50.1,49.85,49.89,80800.0,37.5087,37.5162,37.329,37.3589,80800.0
2011-06-08 09:55:00,49.89,49.89,49.68,49.8,242200.0,37.3589,37.3589,37.2017,37.2915,242200.0
2011-06-08 10:00:00,49.8,49.8,49.55,49.75,194400.0,37.2915,37.2915,37.1043,37.2541,194400.0
2011-06-08 10:05:00,49.75,49.83,49.7,49.7,38400.0,37.2541,37.314,37.2166,37.2166,38400.0
2011-06-08 10:10:00,49.71,49.84,49.63,49.83,180600.0,37.2241,37.3215,37.1642,37.314,180600.0
2011-06-08 10:15:00,49.84,50.1,49.84,49.95,78100.0,37.3215,37.5162,37.3215,37.4038,78100.0
2011-06-08 10:20:00,49.95,50.14,49.95,50.11,46200.0,37.4038,37.5461,37.4038,37.5237,46200.0
2011-06-08 10:25:00,50.11,50.23,50.07,50.16,51200.0,37.5237,37.6135,37.4937,37.5611,51200.0
2011-06-08 10:30:00,50.17,50.22,50.01,50.01,47400.0,37.5686,37.606,37.4488,37.4488,47400.0
2011-06-08 10:35:00,50.01,50.05,49.96,49.99,28300.0,37.4488,37.4787,37.4113,37.4338,28300.0
2011-06-08 10:40:00,49.96,50.05,49.92,50.04,33700.0,37.4113,37.4787,37.3814,37.4712,33700.0
2011-06-08 10:45:00,50.06,50.33,50.06,50.32,42900.0,37.4862,37.6884,37.4862,37.6809,42900.0
2011-06-08 10:50:00,50.32,50.35,50.2,50.2,36900.0,37.6809,37.7034,37.5911,37.5911,36900.0
2011-06-08 10:55:00,50.19,50.34,50.19,50.34,34800.0,37.5836,37.6959,37.5836,37.6959,34800.0
2011-06-08 11:00:00,50.35,50.66,50.34,50.66,141900.0,37.7034,37.9355,37.6959,37.9355,141900.0
2011-06-08 11:05:00,50.65,50.71,50.55,50.55,52000.0,37.928,37.973,37.8531,37.8531,52000.0
2011-06-08 11:10:00,50.55,50.57,50.37,50.37,30100.0,37.8531,37.8681,37.7184,37.7184,30100.0
2011-06-08 11:15:00,50.35,50.37,50.28,50.36,18700.0,37.7034,37.7184,37.651,37.7109,18700.0
2011-06-08 11:20:00,50.36,50.36,50.25,50.26,13700.0,37.7109,37.7109,37.6285,37.636,13700.0
2011-06-08 11:25:00,50.28,50.3,50.2,50.21,12000.0,37.651,37.6659,37.5911,37.5985,12000.0
2011-06-08 11:30:00,50.22,50.37,50.21,50.36,16800.0,37.606,37.7184,37.5985,37.7109,16800.0
2011-06-08 11:35:00,50.36,50.47,50.36,50.42,18200.0,37.7109,37.7932,37.7109,37.7558,18200.0
2011-06-08 11:40:00,50.42,50.43,50.3,50.35,21000.0,37.7558,37.7633,37.6659,37.7034,21000.0
2011-06-08 11:45:00,50.36,50.46,50.34,50.4,20200.0,37.7109,37.7857,37.6959,37.7408,20200.0
2011-06-08 11:50:00,50.39,50.44,50.34,50.43,16200.0,37.7333,37.7708,37.6959,37.7633,16200.0
2011-06-08 11:55:00,50.44,50.51,50.41,50.48,27900.0,37.7708,37.8232,37.7483,37.8007,27900.0
2011-06-08 12:00:00,50.48,50.49,50.37,50.43,33600.0,37.8007,37.8082,37.7184,37.7633,33600.0
2011-06-08 12:05:00,50.41,50.41,50.32,50.41,9700.0,37.7483,37.7483,37.6809,37.7483,9700.0
2011-06-08 12:10:00,50.41,50.45,50.3,50.32,17000.0,37.7483,37.7783,37.6659,37.6809,17000.0
2011-06-08 12:15:00,50.31,50.34,50.26,50.28,16900.0,37.6734,37.6959,37.636,37.651,16900.0
2011-06-08 12:20:00,50.28,50.29,50.15,50.17,19400.0,37.651,37.6584,37.5536,37.5686,19400.0
2011-06-08 12:25:00,50.18,50.24,50.11,50.12,44900.0,37.5761,37.621,37.5237,37.5311,44900.0
2011-06-08 12:30:00,50.12,50.16,50.04,50.06,32600.0,37.5311,37.5611,37.4712,37.4862,32600.0
2011-06-08 12:35:00,50.06,50.11,50.02,50.08,27400.0,37.4862,37.5237,37.4563,37.5012,27400.0
2011-06-08 12:40:00,50.08,50.09,50.04,50.04,8200.0,37.5012,37.5087,37.4712,37.4712,8200.0
2011-06-08 12:45:00,50.04,50.11,50.03,50.06,16700.0,37.4712,37.5237,37.4638,37.4862,16700.0
2011-06-08 12:50:00,50.07,50.15,50.06,50.1,24600.0,37.4937,37.5536,37.4862,37.5162,24600.0
2011-06-08 12:55:00,50.1,50.21,50.09,50.21,14900.0,37.5162,37.5985,37.5087,37.5985,14900.0
2011-06-08 13:00:00,50.22,50.26,50.19,50.2,18300.0,37.606,37.636,37.5836,37.5911,18300.0
2011-06-08 13:05:00,50.21,50.25,50.16,50.17,19100.0,37.5985,37.6285,37.5611,37.5686,19100.0
2011-06-08 13:10:00,50.18,50.18,50.1,50.12,20500.0,37.5761,37.5761,37.5162,37.5311,20500.0
2011-06-08 13:15:00,50.13,50.16,50.09,50.15,17700.0,37.5386,37.5611,37.5087,37.5536,17700.0
2011-06-08 13:20:00,50.16,50.16,50.02,50.04,29300.0,37.5611,37.5611,37.4563,37.4712,29300.0
2011-06-08 13:25:00,50.05,50.08,50.02,50.05,19500.0,37.4787,37.5012,37.4563,37.4787,19500.0
2011-06-08 13:30:00,50.05,50.05,49.9,49.93,29400.0,37.4787,37.4787,37.3664,37.3889,29400.0
2011-06-08 13:35:00,49.95,49.96,49.77,49.77,38700.0,37.4038,37.4113,37.2691,37.2691,38700.0
2011-06-08 13:40:00,49.77,49.78,49.65,49.67,56600.0,37.2691,37.2765,37.1792,37.1942,56600.0
2011-06-08 13:45:00,49.67,49.74,49.66,49.69,24200.0,37.1942,37.2466,37.1867,37.2091,24200.0
2011-06-08 13:50:00,49.68,49.71,49.64,49.65,29200.0,37.2017,37.2241,37.1717,37.1792,29200.0
2011-06-08 13:55:00,49.65,49.65,49.54,49.63,33300.0,37.1792,37.1792,37.0968,37.1642,33300.0
2011-06-08 14:00:00,49.62,49.77,49.59,49.71,33900.0,37.1567,37.2691,37.1343,37.2241,33900.0
2011-06-08 14:05:00,49.7,49.8,49.64,49.69,22000.0,37.2166,37.2915,37.1717,37.2091,22000.0
2011-06-08 14:10:00,49.7,49.7,49.6,49.64,26800.0,37.2166,37.2166,37.1418,37.1717,26800.0
2011-06-08 14:15:00,49.65,49.71,49.63,49.69,27200.0,37.1792,37.2241,37.1642,37.2091,27200.0
2011-06-08 14:20:00,49.68,49.69,49.56,49.61,42900.0,37.2017,37.2091,37.1118,37.1492,42900.0
2011-06-08 14:25:00,49.62,49.68,49.6,49.61,20000.0,37.1567,37.2017,37.1418,37.1492,20000.0
2011-06-08 14:30:00,49.62,49.76,49.62,49.7,49700.0,37.1567,37.2616,37.1567,37.2166,49700.0
2011-06-08 14:35:00,49.7,49.85,49.7,49.81,53600.0,37.2166,37.329,37.2166,37.299,53600.0
2011-06-08 14:40:00,49.81,49.85,49.75,49.76,34700.0,37.299,37.329,37.2541,37.2616,34700.0
2011-06-08 14:45:00,49.77,49.78,49.69,49.72,26900.0,37.2691,37.2765,37.2091,37.2316,26900.0
2011-06-08 14:50:00,49.72,49.78,49.71,49.77,19300.0,37.2316,37.2765,37.2241,37.2691,19300.0
2011-06-08 14:55:00,49.78,49.82,49.73,49.75,27500.0,37.2765,37.3065,37.2391,37.2541,27500.0
2011-06-08 15:00:00,49.75,49.82,49.75,49.82,34200.0,37.2541,37.3065,37.2541,37.3065,34200.0
2011-06-08 15:05:00,49.81,49.85,49.79,49.84,20600.0,37.299,37.329,37.284,37.3215,20600.0
2011-06-08 15:10:00,49.86,49.88,49.74,49.81,46900.0,37.3365,37.3514,37.2466,37.299,46900.0
2011-06-08 15:15:00,49.82,49.82,49.7,49.74,42900.0,37.3065,37.3065,37.2166,37.2466,42900.0
2011-06-08 15:20:00,49.76,49.77,49.7,49.74,37600.0,37.2616,37.2691,37.2166,37.2466,37600.0
2011-06-08 15:25:00,49.73,49.81,49.73,49.8,75100.0,37.2391,37.299,37.2391,37.2915,75100.0
2011-06-08 15:30:00,49.79,49.87,49.77,49.78,65700.0,37.284,37.3439,37.2691,37.2765,65700.0
2011-06-08 15:35:00,49.78,49.86,49.73,49.81,62300.0,37.2765,37.3365,37.2391,37.299,62300.0
2011-06-08 15:40:00,49.81,49.88,49.77,49.86,78800.0,37.299,37.3514,37.2691,37.3365,78800.0
2011-06-08 15:45:00,49.86,50.04,49.85,50.03,156200.0,37.3365,37.4712,37.329,37.4638,156200.0
2011-06-08 15:50:00,50.03,50.06,49.92,49.92,141400.0,37.4638,37.4862,37.3814,37.3814,141400.0
2011-06-08 15:55:00,49.93,50.02,49.92,49.98,238100.0,37.3889,37.4563,37.3814,37.4263,238100.0
2011-06-09 09:30:00,50.08,50.18,49.86,50.0,93400.0,37.5012,37.5761,37.3365,37.4413,93400.0
2011-06-09 09:35:00,50.0,50.21,49.98,50.04,44300.0,37.4413,37.5985,37.4263,37.4712,44300.0
2011-06-09 09:40:00,50.03,50.11,50.01,50.05,31000.0,37.4638,37.5237,37.4488,37.4787,31000.0
2011-06-09 09:45:00,50.06,50.13,49.97,50.04,30000.0,37.4862,37.5386,37.4188,37.4712,30000.0
2011-06-09 09:50:00,50.03,50.05,49.94,49.99,34400.0,37.4638,37.4787,37.3964,37.4338,34400.0
2011-06-09 09:55:00,50.0,50.09,50.0,50.08,21800.0,37.4413,37.5087,37.4413,37.5012,21800.0
2011-06-09 10:00:00,50.07,50.25,50.06,50.23,83000.0,37.4937,37.6285,37.4862,37.6135,83000.0
2011-06-09 10:05:00,50.21,50.22,50.05,50.06,61900.0,37.5985,37.606,37.4787,37.4862,61900.0
2011-06-09 10:10:00,50.05,50.07,49.94,49.99,108300.0,37.4787,37.4937,37.3964,37.4338,108300.0
2011-06-09 10:15:00,50.0,50.01,49.91,49.91,22700.0,37.4413,37.4488,37.3739,37.3739,22700.0
2011-06-09 10:20:00,49.9,49.94,49.89,49.91,21600.0,37.3664,37.3964,37.3589,37.3739,21600.0
2011-06-09 10:25:00,49.91,49.96,49.89,49.92,17900.0,37.3739,37.4113,37.3589,37.3814,17900.0
2011-06-09 10:30:00,49.91,49.98,49.91,49.92,27700.0,37.3739,37.4263,37.3739,37.3814,27700.0
2011-06-09 10:35:00,49.91,49.96,49.9,49.93,39200.0,37.3739,37.4113,37.3664,37.3889,39200.0
2011-06-09 10:40:00,49.94,49.95,49.86,49.88,35500.0,37.3964,37.4038,37.3365,37.3514,35500.0
2011-06-09 10:45:00,49.88,49.99,49.88,49.94,27900.0,37.3514,37.4338,37.3514,37.3964,27900.0
2011-06-09 10:50:00,49.95,50.03,49.92,49.96,50700.0,37.4038,37.4638,37.3814,37.4113,50700.0
2011-06-09 10:55:00,49.96,50.05,49.94,50.01,24700.0,37.4113,37.4787,37.3964,37.4488,24700.0
2011-06-09 11:00:00,50.01,50.13,50.0,50.11,32000.0,37.4488,37.5386,37.4413,37.5237,32000.0
2011-06-09 11:05:00,50.13,50.18,49.95,49.96,29100.0,37.5386,37.5761,37.4038,37.4113,29100.0
2011-06-09 11:10:00,49.96,49.99,49.76,49.79,50300.0,37.4113,37.4338,37.2616,37.284,50300.0
2011-06-09 11:15:00,49.8,49.83,49.73,49.78,24400.0,37.2915,37.314,37.2391,37.2765,24400.0
2011-06-09 11:20:00,49.78,49.8,49.66,49.68,25100.0,37.2765,37.2915,37.1867,37.2017,25100.0
2011-06-09 11:25:00,49.67,49.69,49.64,49.69,27400.0,37.1942,37.2091,37.1717,37.2091,27400.0
2011-06-09 11:30:00,49.69,49.77,49.69,49.76,32500.0,37.2091,37.2691,37.2091,37.2616,32500.0
2011-06-09 11:35:00,49.75,49.82,49.75,49.79,24300.0,37.2541,37.3065,37.2541,37.284,24300.0
2011-06-09 11:40:00,49.79,49.79,49.76,49.76,8800.0,37.284,37.284,37.2616,37.2616,8800.0
2011-06-09 11:45:00,49.77,49.77,49.67,49.72,38600.0,37.2691,37.2691,37.1942,37.2316,38600.0
2011-06-09 11:50:00,49.72,49.84,49.72,49.8,27800.0,37.2316,37.3215,37.2316,37.2915,27800.0
2011-06-09 11:55:00,49.8,49.81,49.75,49.78,23000.0,37.2915,37.299,37.2541,37.2765,23000.0
2011-06-09 12:00:00,49.79,49.85,49.79,49.81,46600.0,37.284,37.329,37.284,37.299,46600.0
2011-06-09 12:05:00,49.81,49.82,49.76,49.79,27000.0,37.299,37.3065,37.2616,37.284,27000.0
2011-06-09 12:10:00,49.8,49.8,49.72,49.76,27300.0,37.2915,37.2915,37.2316,37.2616,27300.0
2011-06-09 12:15:00,49.75,49.81,49.74,49.81,23800.0,37.2541,37.299,37.2466,37.299,23800.0
2011-06-09 12:20:00,49.82,49.84,49.8,49.83,31400.0,37.3065,37.3215,37.2915,37.314,31400.0
2011-06-09 12:25:00,49.81,49.95,49.81,49.91,77200.0,37.299,37.4038,37.299,37.3739,77200.0
2011-06-09 12:30:00,49.91,49.98,49.91,49.95,23500.0,37.3739,37.4263,37.3739,37.4038,23500.0
2011-06-09 12:35:00,49.95,50.0,49.95,50.0,15200.0,37.4038,37.4413,37.4038,37.4413,15200.0
2011-06-09 12:40:00,49.99,50.11,49.99,50.11,34100.0,37.4338,37.5237,37.4338,37.5237,34100.0
2011-06-09 12:45:00,50.11,50.24,50.1,50.22,102700.0,37.5237,37.621,37.5162,37.606,102700.0
2011-06-09 12:50:00,50.23,50.24,50.2,50.23,67400.0,37.6135,37.621,37.5911,37.6135,67400.0
2011-06-09 12:55:00,50.23,50.25,50.16,50.16,30600.0,37.6135,37.6285,37.5611,37.5611,30600.0
2011-06-09 13:00:00,50.17,50.19,50.11,50.14,14200.0,37.5686,37.5836,37.5237,37.5461,14200.0
2011-06-09 13:05:00,50.13,50.19,50.12,50.16,16800.0,37.5386,37.5836,37.5311,37.5611,16800.0
2011-06-09 13:10:00,50.16,50.2,50.15,50.18,12000.0,37.5611,37.5911,37.5536,37.5761,12000.0
2011-06-09 13:15:00,50.19,50.22,50.18,50.22,16300.0,37.5836,37.606,37.5761,37.606,16300.0
2011-06-09 13:20:00,50.24,50.25,50.19,50.21,10900.0,37.621,37.6285,37.5836,37.5985,10900.0
2011-06-09 13:25:00,50.2,50.21,50.13,50.15,17100.0,37.5911,37.5985,37.5386,37.5536,17100.0
2011-06-09 13:30:00,50.14,50.21,50.14,50.19,18100.0,37.5461,37.5985,37.5461,37.5836,18100.0
2011-06-09 13:35:00,50.19,50.22,50.14,50.18,20100.0,37.5836,37.606,37.5461,37.5761,20100.0
2011-06-09 13:40:00,50.17,50.17,50.12,50.14,16200.0,37.5686,37.5686,37.5311,37.5461,16200.0
2011-06-09 13:45:00,50.14,50.14,50.09,50.1,8200.0,37.5461,37.5461,37.5087,37.5162,8200.0
2011-06-09 13:50:00,50.11,50.19,50.11,50.19,19900.0,37.5237,37.5836,37.5237,37.5836,19900.0
2011-06-09 13:55:00,50.19,50.19,50.1,50.1,19300.0,37.5836,37.5836,37.5162,37.5162,19300.0
2011-06-09 14:00:00,50.1,50.16,50.1,50.12,17900.0,37.5162,37.5611,37.5162,37.5311,17900.0
2011-06-09 14:05:00,50.12,50.12,50.09,50.09,6100.0,37.5311,37.5311,37.5087,37.5087,6100.0
2011-06-09 14:10:00,50.1,50.17,50.09,50.14,16900.0,37.5162,37.5686,37.5087,37.5461,16900.0
2011-06-09 14:15:00,50.14,50.2,50.14,50.19,16700.0,37.5461,37.5911,37.5461,37.5836,16700.0
2011-06-09 14:20:00,50.18,50.21,50.16,50.18,17400.0,37.5761,37.5985,37.5611,37.5761,17400.0
2011-06-09 14:25:00,50.18,50.21,50.15,50.15,23100.0,37.5761,37.5985,37.5536,37.5536,23100.0
2011-06-09 14:30:00,50.16,50.18,50.12,50.13,16200.0,37.5611,37.5761,37.5311,37.5386,16200.0
2011-06-09 14:35:00,50.12,50.19,50.12,50.19,21100.0,37.5311,37.5836,37.5311,37.5836,21100.0
2011-06-09 14:40:00,50.18,50.21,50.18,50.2,25700.0,37.5761,37.5985,37.5761,37.5911,25700.0
2011-06-09 14:45:00,50.19,50.2,50.18,50.19,15400.0,37.5836,37.5911,37.5761,37.5836,15400.0
2011-06-09 14:50:00,50.19,50.2,50.16,50.18,23800.0,37.5836,37.5911,37.5611,37.5761,23800.0
2011-06-09 14:55:00,50.18,50.19,50.12,50.17,23800.0,37.5761,37.5836,37.5311,37.5686,23800.0
2011-06-09 15:00:00,50.17,50.19,50.14,50.16,33000.0,37.5686,37.5836,37.5461,37.5611,33000.0
2011-06-09 15:05:00,50.15,50.18,50.1,50.18,25100.0,37.5536,37.5761,37.5162,37.5761,25100.0
2011-06-09 15:10:00,50.17,50.25,50.17,50.23,42000.0,37.5686,37.6285,37.5686,37.6135,42000.0
2011-06-09 15:15:00,50.22,50.28,50.19,50.24,71600.0,37.606,37.651,37.5836,37.621,71600.0
2011-06-09 15:20:00,50.25,50.25,50.17,50.24,31500.0,37.6285,37.6285,37.5686,37.621,31500.0
2011-06-09 15:25:00,50.23,50.28,50.23,50.27,39700.0,37.6135,37.651,37.6135,37.6435,39700.0
2011-06-09 15:30:00,50.27,50.31,50.2,50.25,93000.0,37.6435,37.6734,37.5911,37.6285,93000.0
2011-06-09 15:35:00,50.25,50.34,50.23,50.34,113900.0,37.6285,37.6959,37.6135,37.6959,113900.0
2011-06-09 15:40:00,50.35,50.35,50.24,50.24,80000.0,37.7034,37.7034,37.621,37.621,80000.0
2011-06-09 15:45:00,50.24,50.25,50.1,50.22,172300.0,37.621,37.6285,37.5162,37.606,172300.0
2011-06-09 15:50:00,50.22,50.23,50.11,50.17,159800.0,37.606,37.6135,37.5237,37.5686,159800.0
2011-06-09 15:55:00,50.18,50.21,50.12,50.2,267000.0,37.5761,37.5985,37.5311,37.5911,267000.0
2011-06-10 09:30:00,49.97,50.05,49.65,50.02,88500.0,37.4188,37.4787,37.1792,37.4563,88500.0
2011-06-10 09:35:00,50.02,50.11,49.95,50.04,49000.0,37.4563,37.5237,37.4038,37.4712,49000.0
2011-06-10 09:40:00,50.03,50.27,49.98,49.98,58800.0,37.4638,37.6435,37.4263,37.4263,58800.0
2011-06-10 09:45:00,49.98,50.05,49.94,50.03,43400.0,37.4263,37.4787,37.3964,37.4638,43400.0
2011-06-10 09:50:00,50.03,50.07,49.95,49.97,62800.0,37.4638,37.4937,37.4038,37.4188,62800.0
2011-06-10 09:55:00,49.97,50.01,49.88,49.91,40100.0,37.4188,37.4488,37.3514,37.3739,40100.0
2011-06-10 10:00:00,49.89,50.03,49.88,49.93,49000.0,37.3589,37.4638,37.3514,37.3889,49000.0
2011-06-10 10:05:00,49.91,49.91,49.73,49.78,51500.0,37.3739,37.3739,37.2391,37.2765,51500.0
2011-06-10 10:10:00,49.78,49.91,49.78,49.9,27300.0,37.2765,37.3739,37.2765,37.3664,27300.0
2011-06-10 10:15:00,49.89,49.93,49.86,49.92,24400.0,37.3589,37.3889,37.3365,37.3814,24400.0
2011-06-10 10:20:00,49.91,49.95,49.61,49.62,84200.0,37.3739,37.4038,37.1492,37.1567,84200.0
2011-06-10 10:25:00,49.62,49.68,49.54,49.64,38600.0,37.1567,37.2017,37.0968,37.1717,38600.0
2011-06-10 10:30:00,49.64,49.7,49.6,49.67,19000.0,37.1717,37.2166,37.1418,37.1942,19000.0
2011-06-10 10:35:00,49.67,49.7,49.59,49.59,15800.0,37.1942,37.2166,37.1343,37.1343,15800.0
2011-06-10 10:40:00,49.58,49.6,49.47,49.5,44600.0,37.1268,37.1418,37.0444,37.0669,44600.0
2011-06-10 10:45:00,49.5,49.5,49.35,49.4,55600.0,37.0669,37.0669,36.9545,36.992,55600.0
2011-06-10 10:50:00,49.4,49.43,49.28,49.32,35000.0,36.992,37.0145,36.9021,36.9321,35000.0
2011-06-10 10:55:00,49.33,49.34,49.23,49.25,64000.0,36.9396,36.9471,36.8647,36.8797,64000.0
2011-06-10 11:00:00,49.27,49.33,49.22,49.25,50700.0,36.8946,36.9396,36.8572,36.8797,50700.0
2011-06-10 11:05:00,49.26,49.28,49.1,49.11,53900.0,36.8872,36.9021,36.7673,36.7748,53900.0
2011-06-10 11:10:00,49.11,49.15,49.04,49.05,41000.0,36.7748,36.8048,36.7224,36.7299,41000.0
2011-06-10 11:15:00,49.06,49.1,49.0,49.07,41800.0,36.7374,36.7673,36.6925,36.7449,41800.0
2011-06-10 11:20:00,49.07,49.22,49.06,49.2,27300.0,36.7449,36.8572,36.7374,36.8422,27300.0
2011-06-10 11:25:00,49.21,49.22,49.12,49.15,39300.0,36.8497,36.8572,36.7823,36.8048,39300.0
2011-06-10 11:30:00,49.13,49.13,49.03,49.06,33600.0,36.7898,36.7898,36.7149,36.7374,33600.0
2011-06-10 11:35:00,49.06,49.1,49.01,49.01,54600.0,36.7374,36.7673,36.6999,36.6999,54600.0
2011-06-10 11:40:00,49.02,49.12,49.02,49.12,152300.0,36.7074,36.7823,36.7074,36.7823,152300.0
2011-06-10 11:45:00,49.12,49.12,49.05,49.09,58800.0,36.7823,36.7823,36.7299,36.7599,58800.0
2011-06-10 11:50:00,49.09,49.09,49.05,49.06,37600.0,36.7599,36.7599,36.7299,36.7374,37600.0
2011-06-10 11:55:00,49.06,49.09,49.03,49.05,43600.0,36.7374,36.7599,36.7149,36.7299,43600.0
2011-06-10 12:00:00,49.04,49.15,49.04,49.12,68400.0,36.7224,36.8048,36.7224,36.7823,68400.0
2011-06-10 12:05:00,49.11,49.14,49.07,49.14,14900.0,36.7748,36.7973,36.7449,36.7973,14900.0
2011-06-10 12:10:00,49.14,49.15,49.06,49.08,16300.0,36.7973,36.8048,36.7374,36.7524,16300.0
2011-06-10 12:15:00,49.09,49.16,49.09,49.15,47300.0,36.7599,36.8123,36.7599,36.8048,47300.0
2011-06-10 12:20:00,49.16,49.22,49.13,49.2,28900.0,36.8123,36.8572,36.7898,36.8422,28900.0
2011-06-10 12:25:00,49.19,49.25,49.17,49.2,43700.0,36.8347,36.8797,36.8198,36.8422,43700.0
2011-06-10 12:30:00,49.2,49.34,49.18,49.33,33800.0,36.8422,36.9471,36.8272,36.9396,33800.0
2011-06-10 12:35:00,49.33,49.43,49.29,49.43,46200.0,36.9396,37.0145,36.9096,37.0145,46200.0
2011-06-10 12:40:00,49.4,49.49,49.4,49.47,65400.0,36.992,37.0594,36.992,37.0444,65400.0
2011-06-10 12:45:00,49.48,49.48,49.34,49.36,36000.0,37.0519,37.0519,36.9471,36.962,36000.0
2011-06-10 12:50:00,49.36,49.49,49.35,49.48,32000.0,36.962,37.0594,36.9545,37.0519,32000.0
2011-06-10 12:55:00,49.49,49.55,49.49,49.51,42800.0,37.0594,37.1043,37.0594,37.0744,42800.0
2011-06-10 13:00:00,49.51,49.58,49.39,49.41,80700.0,37.0744,37.1268,36.9845,36.9995,80700.0
2011-06-10 13:05:00,49.41,49.47,49.37,49.47,22400.0,36.9995,37.0444,36.9695,37.0444,22400.0
2011-06-10 13:10:00,49.46,49.49,49.35,49.35,84800.0,37.0369,37.0594,36.9545,36.9545,84800.0
2011-06-10 13:15:00,49.34,49.35,49.25,49.26,54700.0,36.9471,36.9545,36.8797,36.8872,54700.0
2011-06-10 13:20:00,49.26,49.27,49.21,49.21,21400.0,36.8872,36.8946,36.8497,36.8497,21400.0
2011-06-10 13:25:00,49.2,49.26,49.17,49.26,58600.0,36.8422,36.8872,36.8198,36.8872,58600.0
2011-06-10 13:30:00,49.25,49.25,49.15,49.15,31600.0,36.8797,36.8797,36.8048,36.8048,31600.0
2011-06-10 13:35:00,49.14,49.14,49.06,49.08,53800.0,36.7973,36.7973,36.7374,36.7524,53800.0
2011-06-10 13:40:00,49.08,49.09,48.98,48.98,35800.0,36.7524,36.7599,36.6775,36.6775,35800.0
2011-06-10 13:45:00,48.99,49.03,48.95,49.03,23300.0,36.685,36.7149,36.655,36.7149,23300.0
2011-06-10 13:50:00,49.03,49.07,48.97,49.07,54300.0,36.7149,36.7449,36.67,36.7449,54300.0
2011-06-10 13:55:00,49.07,49.13,49.07,49.13,31700.0,36.7449,36.7898,36.7449,36.7898,31700.0
2011-06-10 14:00:00,49.14,49.23,49.08,49.2,52500.0,36.7973,36.8647,36.7524,36.8422,52500.0
2011-06-10 14:05:00,49.21,49.3,49.17,49.23,81500.0,36.8497,36.9171,36.8198,36.8647,81500.0
2011-06-10 14:10:00,49.23,49.27,49.14,49.26,46200.0,36.8647,36.8946,36.7973,36.8872,46200.0
2011-06-10 14:15:00,49.27,49.41,49.22,49.4,44300.0,36.8946,36.9995,36.8572,36.992,44300.0
2011-06-10 14:20:00,49.4,49.42,49.32,49.32,80000.0,36.992,37.007,36.9321,36.9321,80000.0
2011-06-10 14:25:00,49.31,49.46,49.3,49.4,61600.0,36.9246,37.0369,36.9171,36.992,61600.0
2011-06-10 14:30:00,49.38,49.48,49.37,49.4,37100.0,36.977,37.0519,36.9695,36.992,37100.0
2011-06-10 14:35:00,49.39,49.4,49.27,49.31,52900.0,36.9845,36.992,36.8946,36.9246,52900.0
2011-06-10 14:40:00,49.31,49.38,49.25,49.3,75500.0,36.9246,36.977,36.8797,36.9171,75500.0
2011-06-10 14:45:00,49.3,49.38,49.28,49.35,42700.0,36.9171,36.977,36.9021,36.9545,42700.0
2011-06-10 14:50:00,49.35,49.35,49.31,49.34,35900.0,36.9545,36.9545,36.9246,36.9471,35900.0
2011-06-10 14:55:00,49.35,49.53,49.31,49.5,63700.0,36.9545,37.0893,36.9246,37.0669,63700.0
2011-06-10 15:00:00,49.49,49.52,49.38,49.43,68500.0,37.0594,37.0818,36.977,37.0145,68500.0
2011-06-10 15:05:00,49.42,49.43,49.3,49.37,52300.0,37.007,37.0145,36.9171,36.9695,52300.0
2011-06-10 15:10:00,49.37,49.45,49.37,49.38,53700.0,36.9695,37.0294,36.9695,36.977,53700.0
2011-06-10 15:15:00,49.37,49.47,49.33,49.4,49300.0,36.9695,37.0444,36.9396,36.992,49300.0
2011-06-10 15:20:00,49.41,49.42,49.34,49.41,46700.0,36.9995,37.007,36.9471,36.9995,46700.0
2011-06-10 15:25:00,49.4,49.42,49.36,49.41,58100.0,36.992,37.007,36.962,36.9995,58100.0
2011-06-10 15:30:00,49.4,49.46,49.39,49.46,74400.0,36.992,37.0369,36.9845,37.0369,74400.0
2011-06-10 15:35:00,49.47,49.47,49.31,49.33,79000.0,37.0444,37.0444,36.9246,36.9396,79000.0
2011-06-10 15:40:00,49.33,49.33,49.15,49.16,57700.0,36.9396,36.9396,36.8048,36.8123,57700.0
2011-06-10 15:45:00,49.15,49.17,49.06,49.06,123500.0,36.8048,36.8198,36.7374,36.7374,123500.0
2011-06-10 15:50:00,49.07,49.07,48.96,48.97,194200.0,36.7449,36.7449,36.6625,36.67,194200.0
2011-06-10 15:55:00,48.96,49.05,48.96,49.01,349700.0,36.6625,36.7299,36.6625,36.6999,349700.0
2011-06-13 09:30:00,48.98,49.12,48.69,48.75,114500.0,36.6775,36.7823,36.4603,36.5053,114500.0
2011-06-13 09:35:00,48.73,48.9,48.69,48.89,45200.0,36.4903,36.6176,36.4603,36.6101,45200.0
2011-06-13 09:40:00,48.92,49.03,48.88,48.89,58100.0,36.6326,36.7149,36.6026,36.6101,58100.0
2011-06-13 09:45:00,48.88,48.93,48.67,48.67,35500.0,36.6026,36.64,36.4453,36.4453,35500.0
2011-06-13 09:50:00,48.68,48.7,48.55,48.6,57500.0,36.4528,36.4678,36.3555,36.3929,57500.0
2011-06-13 09:55:00,48.61,48.85,48.6,48.84,59900.0,36.4004,36.5801,36.3929,36.5726,59900.0
2011-06-13 10:00:00,48.83,48.91,48.76,48.87,65100.0,36.5652,36.6251,36.5127,36.5951,65100.0
2011-06-13 10:05:00,48.87,48.91,48.79,48.87,49200.0,36.5951,36.6251,36.5352,36.5951,49200.0
2011-06-13 10:10:00,48.85,48.92,48.8,48.8,26900.0,36.5801,36.6326,36.5427,36.5427,26900.0
2011-06-13 10:15:00,48.81,48.82,48.58,48.6,63700.0,36.5502,36.5577,36.378,36.3929,63700.0
2011-06-13 10:20:00,48.6,48.61,48.5,48.51,33700.0,36.3929,36.4004,36.318,36.3255,33700.0
2011-06-13 10:25:00,48.51,48.63,48.5,48.61,19300.0,36.3255,36.4154,36.318,36.4004,19300.0
2011-06-13 10:30:00,48.61,48.68,48.6,48.68,29300.0,36.4004,36.4528,36.3929,36.4528,29300.0
2011-06-13 10:35:00,48.69,48.69,48.58,48.58,33100.0,36.4603,36.4603,36.378,36.378,33100.0
2011-06-13 10:40:00,48.58,48.64,48.55,48.56,19000.0,36.378,36.4229,36.3555,36.363,19000.0
2011-06-13 10:45:00,48.57,48.66,48.53,48.6,22500.0,36.3705,36.4379,36.3405,36.3929,22500.0
2011-06-13 10:50:00,48.6,48.64,48.6,48.61,15400.0,36.3929,36.4229,36.3929,36.4004,15400.0
2011-06-13 10:55:00,48.62,48.65,48.6,48.62,26100.0,36.4079,36.4304,36.3929,36.4079,26100.0
2011-06-13 11:00:00,48.61,48.63,48.52,48.52,25000.0,36.4004,36.4154,36.333,36.333,25000.0
2011-06-13 11:05:00,48.52,48.58,48.47,48.48,26200.0,36.333,36.378,36.2956,36.3031,26200.0
2011-06-13 11:10:00,48.49,48.59,48.48,48.59,25300.0,36.3106,36.3854,36.3031,36.3854,25300.0
2011-06-13 11:15:00,48.59,48.65,48.55,48.64,49700.0,36.3854,36.4304,36.3555,36.4229,49700.0
2011-06-13 11:20:00,48.64,48.74,48.59,48.73,41700.0,36.4229,36.4978,36.3854,36.4903,41700.0
2011-06-13 11:25:00,48.73,48.73,48.63,48.65,18700.0,36.4903,36.4903,36.4154,36.4304,18700.0
2011-06-13 11:30:00,48.64,48.78,48.64,48.76,43200.0,36.4229,36.5277,36.4229,36.5127,43200.0
2011-06-13 11:35:00,48.76,48.79,48.7,48.7,30400.0,36.5127,36.5352,36.4678,36.4678,30400.0
2011-06-13 11:40:00,48.69,48.73,48.67,48.69,18300.0,36.4603,36.4903,36.4453,36.4603,18300.0
2011-06-13 11:45:00,48.68,48.69,48.59,48.6,36400.0,36.4528,36.4603,36.3854,36.3929,36400.0
2011-06-13 11:50:00,48.6,48.61,48.56,48.59,37700.0,36.3929,36.4004,36.363,36.3854,37700.0
2011-06-13 11:55:00,48.58,48.6,48.52,48.56,31600.0,36.378,36.3929,36.333,36.363,31600.0
2011-06-13 12:00:00,48.56,48.59,48.53,48.57,58200.0,36.363,36.3854,36.3405,36.3705,58200.0
2011-06-13 12:05:00,48.58,48.63,48.55,48.55,30600.0,36.378,36.4154,36.3555,36.3555,30600.0
2011-06-13 12:10:00,48.55,48.62,48.53,48.6,44700.0,36.3555,36.4079,36.3405,36.3929,44700.0
2011-06-13 12:15:00,48.59,48.59,48.5,48.51,86200.0,36.3854,36.3854,36.318,36.3255,86200.0
2011-06-13 12:20:00,48.53,48.55,48.44,48.46,39000.0,36.3405,36.3555,36.2731,36.2881,39000.0
2011-06-13 12:25:00,48.48,48.52,48.48,48.5,21700.0,36.3031,36.333,36.3031,36.318,21700.0
2011-06-13 12:30:00,48.51,48.62,48.51,48.61,15200.0,36.3255,36.4079,36.3255,36.4004,15200.0
2011-06-13 12:35:00,48.59,48.59,48.54,48.59,45900.0,36.3854,36.3854,36.348,36.3854,45900.0
2011-06-13 12:40:00,48.58,48.59,48.52,48.53,13100.0,36.378,36.3854,36.333,36.3405,13100.0
2011-06-13 12:45:00,48.55,48.56,48.5,48.52,16000.0,36.3555,36.363,36.318,36.333,16000.0
2011-06-13 12:50:00,48.53,48.55,48.49,48.54,19500.0,36.3405,36.3555,36.3106,36.348,19500.0
2011-06-13 12:55:00,48.54,48.59,48.5,48.53,13500.0,36.348,36.3854,36.318,36.3405,13500.0
2011-06-13 13:00:00,48.54,48.54,48.33,48.34,32300.0,36.348,36.348,36.1907,36.1982,32300.0
2011-06-13 13:05:00,48.35,48.44,48.32,48.41,28800.0,36.2057,36.2731,36.1833,36.2507,28800.0
2011-06-13 13:10:00,48.41,48.47,48.38,48.47,43600.0,36.2507,36.2956,36.2282,36.2956,43600.0
2011-06-13 13:15:00,48.46,48.56,48.46,48.53,39400.0,36.2881,36.363,36.2881,36.3405,39400.0
2011-06-13 13:20:00,48.53,48.53,48.44,48.46,43000.0,36.3405,36.3405,36.2731,36.2881,43000.0
2011-06-13 13:25:00,48.48,48.6,48.48,48.52,24000.0,36.3031,36.3929,36.3031,36.333,24000.0
2011-06-13 13:30:00,48.52,48.55,48.5,48.5,7300.0,36.333,36.3555,36.318,36.318,7300.0
2011-06-13 13:35:00,48.49,48.6,48.47,48.6,19400.0,36.3106,36.3929,36.2956,36.3929,19400.0
2011-06-13 13:40:00,48.59,48.66,48.59,48.64,41600.0,36.3854,36.4379,36.3854,36.4229,41600.0
2011-06-13 13:45:00,48.63,48.65,48.6,48.63,7700.0,36.4154,36.4304,36.3929,36.4154,7700.0
2011-06-13 13:50:00,48.62,48.81,48.61,48.8,26500.0,36.4079,36.5502,36.4004,36.5427,26500.0
2011-06-13 13:55:00,48.8,48.82,48.77,48.82,52600.0,36.5427,36.5577,36.5202,36.5577,52600.0
2011-06-13 14:00:00,48.83,48.91,48.82,48.89,63300.0,36.5652,36.6251,36.5577,36.6101,63300.0
2011-06-13 14:05:00,48.89,48.96,48.85,48.9,27900.0,36.6101,36.6625,36.5801,36.6176,27900.0
2011-06-13 14:10:00,48.9,48.94,48.88,48.89,29200.0,36.6176,36.6475,36.6026,36.6101,29200.0
2011-06-13 14:15:00,48.88,48.93,48.88,48.9,16600.0,36.6026,36.64,36.6026,36.6176,16600.0
2011-06-13 14:20:00,48.89,48.9,48.87,48.9,17500.0,36.6101,36.6176,36.5951,36.6176,17500.0
2011-06-13 14:25:00,48.9,49.02,48.9,48.99,101700.0,36.6176,36.7074,36.6176,36.685,101700.0
2011-06-13 14:30:00,48.99,48.99,48.83,48.84,35400.0,36.685,36.685,36.5652,36.5726,35400.0
2011-06-13 14:35:00,48.85,48.89,48.81,48.87,38200.0,36.5801,36.6101,36.5502,36.5951,38200.0
2011-06-13 14:40:00,48.86,48.95,48.82,48.93,34300.0,36.5876,36.655,36.5577,36.64,34300.0
2011-06-13 14:45:00,48.93,49.01,48.87,49.0,33300.0,36.64,36.6999,36.5951,36.6925,33300.0
2011-06-13 14:50:00,49.0,49.01,48.93,48.94,20000.0,36.6925,36.6999,36.64,36.6475,20000.0
2011-06-13 14:55:00,48.94,48.95,48.86,48.88,18500.0,36.6475,36.655,36.5876,36.6026,18500.0
2011-06-13 15:00:00,48.88,48.9,48.84,48.85,36100.0,36.6026,36.6176,36.5726,36.5801,36100.0
2011-06-13 15:05:00,48.85,48.97,48.85,48.91,52800.0,36.5801,36.67,36.5801,36.6251,52800.0
2011-06-13 15:10:00,48.9,49.0,48.85,49.0,51200.0,36.6176,36.6925,36.5801,36.6925,51200.0
2011-06-13 15:15:00,48.99,49.0,48.9,48.97,52200.0,36.685,36.6925,36.6176,36.67,52200.0
2011-06-13 15:20:00,48.97,49.01,48.96,48.97,26800.0,36.67,36.6999,36.6625,36.67,26800.0
2011-06-13 15:25:00,48.97,49.04,48.96,48.99,46600.0,36.67,36.7224,36.6625,36.685,46600.0
2011-06-13 15:30:00,49.01,49.01,48.91,48.95,44700.0,36.6999,36.6999,36.6251,36.655,44700.0
2011-06-13 15:35:00,48.94,48.95,48.82,48.82,36100.0,36.6475,36.655,36.5577,36.5577,36100.0
2011-06-13 15:40:00,48.83,48.93,48.83,48.9,81900.0,36.5652,36.64,36.5652,36.6176,81900.0
2011-06-13 15:45:00,48.91,48.92,48.84,48.88,121800.0,36.6251,36.6326,36.5726,36.6026,121800.0
2011-06-13 15:50:00,48.88,48.89,48.78,48.84,416200.0,36.6026,36.6101,36.5277,36.5726,416200.0
2011-06-13 15:55:00,48.85,48.9,48.8,48.83,235500.0,36.5801,36.6176,36.5427,36.5652,235500.0
2011-06-14 09:30:00,49.27,49.47,49.19,49.36,89500.0,36.8946,37.0444,36.8347,36.962,89500.0
2011-06-14 09:35:00,49.37,49.7,49.36,49.44,123000.0,36.9695,37.2166,36.962,37.0219,123000.0
2011-06-14 09:40:00,49.45,49.66,49.45,49.59,59000.0,37.0294,37.1867,37.0294,37.1343,59000.0
2011-06-14 09:45:00,49.59,49.64,49.46,49.62,35500.0,37.1343,37.1717,37.0369,37.1567,35500.0
2011-06-14 09:50:00,49.62,49.65,49.57,49.65,78500.0,37.1567,37.1792,37.1193,37.1792,78500.0
2011-06-14 09:55:00,49.64,49.65,49.6,49.62,54500.0,37.1717,37.1792,37.1418,37.1567,54500.0
2011-06-14 10:00:00,49.62,49.67,49.6,49.65,48100.0,37.1567,37.1942,37.1418,37.1792,48100.0
2011-06-14 10:05:00,49.65,49.65,49.62,49.65,32300.0,37.1792,37.1792,37.1567,37.1792,32300.0
2011-06-14 10:10:00,49.65,49.67,49.63,49.66,29900.0,37.1792,37.1942,37.1642,37.1867,29900.0
2011-06-14 10:15:00,49.68,49.83,49.65,49.81,82000.0,37.2017,37.314,37.1792,37.299,82000.0
2011-06-14 10:20:00,49.82,49.91,49.76,49.9,66900.0,37.3065,37.3739,37.2616,37.3664,66900.0
2011-06-14 10:25:00,49.88,49.91,49.78,49.84,59600.0,37.3514,37.3739,37.2765,37.3215,59600.0
2011-06-14 10:30:00,49.84,49.94,49.84,49.89,48400.0,37.3215,37.3964,37.3215,37.3589,48400.0
2011-06-14 10:35:00,49.89,49.98,49.82,49.97,37700.0,37.3589,37.4263,37.3065,37.4188,37700.0
2011-06-14 10:40:00,49.98,50.09,49.92,50.05,89600.0,37.4263,37.5087,37.3814,37.4787,89600.0
2011-06-14 10:45:00,50.03,50.11,49.97,50.03,76200.0,37.4638,37.5237,37.4188,37.4638,76200.0
2011-06-14 10:50:00,50.02,50.07,50.0,50.03,18300.0,37.4563,37.4937,37.4413,37.4638,18300.0
2011-06-14 10:55:00,50.04,50.14,50.03,50.11,34600.0,37.4712,37.5461,37.4638,37.5237,34600.0
2011-06-14 11:00:00,50.1,50.1,49.93,49.99,40600.0,37.5162,37.5162,37.3889,37.4338,40600.0
2011-06-14 11:05:00,49.99,50.07,49.96,50.01,40900.0,37.4338,37.4937,37.4113,37.4488,40900.0
2011-06-14 11:10:00,50.0,50.01,49.93,50.0,30300.0,37.4413,37.4488,37.3889,37.4413,30300.0
2011-06-14 11:15:00,50.01,50.06,50.0,50.05,22900.0,37.4488,37.4862,37.4413,37.4787,22900.0
2011-06-14 11:20:00,50.04,50.12,50.04,50.04,32300.0,37.4712,37.5311,37.4712,37.4712,32300.0
2011-06-14 11:25:00,50.03,50.06,50.0,50.06,21100.0,37.4638,37.4862,37.4413,37.4862,21100.0
2011-06-14 11:30:00,50.06,50.1,50.03,50.08,38600.0,37.4862,37.5162,37.4638,37.5012,38600.0
2011-06-14 11:35:00,50.08,50.09,49.95,49.96,52100.0,37.5012,37.5087,37.4038,37.4113,52100.0
2011-06-14 11:40:00,49.96,49.96,49.89,49.9,31300.0,37.4113,37.4113,37.3589,37.3664,31300.0
2011-06-14 11:45:00,49.91,49.95,49.89,49.89,38900.0,37.3739,37.4038,37.3589,37.3589,38900.0
2011-06-14 11:50:00,49.88,49.91,49.86,49.89,46600.0,37.3514,37.3739,37.3365,37.3589,46600.0
2011-06-14 11:55:00,49.89,49.92,49.86,49.89,30200.0,37.3589,37.3814,37.3365,37.3589,30200.0
2011-06-14 12:00:00,49.89,49.9,49.84,49.89,14600.0,37.3589,37.3664,37.3215,37.3589,14600.0
2011-06-14 12:05:00,49.88,49.89,49.84,49.87,16800.0,37.3514,37.3589,37.3215,37.3439,16800.0
2011-06-14 12:10:00,49.87,49.88,49.82,49.85,25900.0,37.3439,37.3514,37.3065,37.329,25900.0
2011-06-14 12:15:00,49.84,49.86,49.82,49.85,24600.0,37.3215,37.3365,37.3065,37.329,24600.0
2011-06-14 12:20:00,49.85,49.89,49.84,49.85,9200.0,37.329,37.3589,37.3215,37.329,9200.0
2011-06-14 12:25:00,49.85,49.93,49.85,49.93,21000.0,37.329,37.3889,37.329,37.3889,21000.0
2011-06-14 12:30:00,49.92,49.94,49.84,49.86,34300.0,37.3814,37.3964,37.3215,37.3365,34300.0
2011-06-14 12:35:00,49.85,49.86,49.82,49.83,39500.0,37.329,37.3365,37.3065,37.314,39500.0
2011-06-14 12:40:00,49.83,49.83,49.77,49.82,21400.0,37.314,37.314,37.2691,37.3065,21400.0
2011-06-14 12:45:00,49.81,49.83,49.76,49.83,31000.0,37.299,37.314,37.2616,37.314,31000.0
2011-06-14 12:50:00,49.82,49.83,49.8,49.81,13200.0,37.3065,37.314,37.2915,37.299,13200.0
2011-06-14 12:55:00,49.81,49.86,49.8,49.83,21300.0,37.299,37.3365,37.2915,37.314,21300.0
2011-06-14 13:00:00,49.83,49.84,49.78,49.78,34100.0,37.314,37.3215,37.2765,37.2765,34100.0
2011-06-14 13:05:00,49.78,49.81,49.74,49.78,18500.0,37.2765,37.299,37.2466,37.2765,18500.0
2011-06-14 13:10:00,49.78,49.81,49.78,49.79,13500.0,37.2765,37.299,37.2765,37.284,13500.0
2011-06-14 13:15:00,49.8,49.8,49.73,49.74,16900.0,37.2915,37.2915,37.2391,37.2466,16900.0
2011-06-14 13:20:00,49.74,49.88,49.71,49.88,59900.0,37.2466,37.3514,37.2241,37.3514,59900.0
2011-06-14 13:25:00,49.88,49.9,49.84,49.9,22400.0,37.3514,37.3664,37.3215,37.3664,22400.0
2011-06-14 13:30:00,49.91,50.02,49.91,50.02,26300.0,37.3739,37.4563,37.3739,37.4563,26300.0
2011-06-14 13:35:00,50.03,50.08,50.02,50.07,26000.0,37.4638,37.5012,37.4563,37.4937,26000.0
2011-06-14 13:40:00,50.06,50.08,50.01,50.03,22000.0,37.4862,37.5012,37.4488,37.4638,22000.0
2011-06-14 13:45:00,50.02,50.04,49.97,49.97,17800.0,37.4563,37.4712,37.4188,37.4188,17800.0
2011-06-14 13:50:00,49.97,49.99,49.96,49.99,21000.0,37.4188,37.4338,37.4113,37.4338,21000.0
2011-06-14 13:55:00,49.99,49.99,49.98,49.99,68000.0,37.4338,37.4338,37.4263,37.4338,68000.0
2011-06-14 14:00:00,49.99,49.99,49.91,49.97,18300.0,37.4338,37.4338,37.3739,37.4188,18300.0
2011-06-14 14:05:00,49.97,49.99,49.95,49.99,38100.0,37.4188,37.4338,37.4038,37.4338,38100.0
2011-06-14 14:10:00,49.99,50.0,49.96,49.98,18200.0,37.4338,37.4413,37.4113,37.4263,18200.0
2011-06-14 14:15:00,49.97,49.99,49.96,49.99,55400.0,37.4188,37.4338,37.4113,37.4338,55400.0
2011-06-14 14:20:00,49.99,50.02,49.98,50.02,32400.0,37.4338,37.4563,37.4263,37.4563,32400.0
2011-06-14 14:25:00,50.03,50.07,50.03,50.06,31400.0,37.4638,37.4937,37.4638,37.4862,31400.0
2011-06-14 14:30:00,50.07,50.08,50.04,50.07,31000.0,37.4937,37.5012,37.4712,37.4937,31000.0
2011-06-14 14:35:00,50.07,50.07,50.01,50.02,33000.0,37.4937,37.4937,37.4488,37.4563,33000.0
2011-06-14 14:40:00,50.03,50.07,50.02,50.06,26700.0,37.4638,37.4937,37.4563,37.4862,26700.0
2011-06-14 14:45:00,50.05,50.08,50.04,50.06,44800.0,37.4787,37.5012,37.4712,37.4862,44800.0
2011-06-14 14:50:00,50.07,50.07,50.04,50.06,16400.0,37.4937,37.4937,37.4712,37.4862,16400.0
2011-06-14 14:55:00,50.05,50.07,50.03,50.06,27500.0,37.4787,37.4937,37.4638,37.4862,27500.0
2011-06-14 15:00:00,50.06,50.07,50.05,50.05,34300.0,37.4862,37.4937,37.4787,37.4787,34300.0
2011-06-14 15:05:00,50.05,50.06,49.98,49.99,41000.0,37.4787,37.4862,37.4263,37.4338,41000.0
2011-06-14 15:10:00,50.0,50.03,49.98,50.03,18500.0,37.4413,37.4638,37.4263,37.4638,18500.0
2011-06-14 15:15:00,50.03,50.05,49.98,50.01,38700.0,37.4638,37.4787,37.4263,37.4488,38700.0
2011-06-14 15:20:00,50.01,50.02,49.92,49.93,64900.0,37.4488,37.4563,37.3814,37.3889,64900.0
2011-06-14 15:25:00,49.92,49.94,49.9,49.94,71800.0,37.3814,37.3964,37.3664,37.3964,71800.0
2011-06-14 15:30:00,49.93,49.94,49.86,49.87,120500.0,37.3889,37.3964,37.3365,37.3439,120500.0
2011-06-14 15:35:00,49.87,49.87,49.78,49.83,85100.0,37.3439,37.3439,37.2765,37.314,85100.0
2011-06-14 15:40:00,49.82,49.9,49.8,49.87,84800.0,37.3065,37.3664,37.2915,37.3439,84800.0
2011-06-14 15:45:00,49.87,49.94,49.85,49.92,112200.0,37.3439,37.3964,37.329,37.3814,112200.0
2011-06-14 15:50:00,49.91,49.93,49.86,49.87,164200.0,37.3739,37.3889,37.3365,37.3439,164200.0
2011-06-14 15:55:00,49.87,49.94,49.86,49.87,302600.0,37.3439,37.3964,37.3365,37.3439,302600.0
2011-06-15 09:30:00,50.29,50.38,49.76,49.85,210700.0,37.6584,37.7258,37.2616,37.329,210700.0
2011-06-15 09:35:00,49.85,50.02,49.68,49.97,238900.0,37.329,37.4563,37.2017,37.4188,238900.0
2011-06-15 09:40:00,49.98,50.2,49.91,50.07,203000.0,37.4263,37.5911,37.3739,37.4937,203000.0
2011-06-15 09:45:00,50.07,50.43,50.06,50.42,178600.0,37.4937,37.7633,37.4862,37.7558,178600.0
2011-06-15 09:50:00,50.42,51.12,50.4,51.12,325400.0,37.7558,38.28,37.7408,38.28,325400.0
2011-06-15 09:55:00,51.12,51.78,51.12,51.33,521700.0,38.28,38.7742,38.28,38.4372,521700.0
2011-06-15 10:00:00,51.31,51.48,51.07,51.48,361900.0,38.4222,38.5495,38.2425,38.5495,361900.0
2011-06-15 10:05:00,51.47,51.85,51.45,51.73,304100.0,38.5421,38.8266,38.5271,38.7368,304100.0
2011-06-15 10:10:00,51.73,51.85,51.3,51.31,217600.0,38.7368,38.8266,38.4148,38.4222,217600.0
2011-06-15 10:15:00,51.3,51.44,51.24,51.39,114800.0,38.4148,38.5196,38.3698,38.4822,114800.0
2011-06-15 10:20:00,51.4,51.4,51.0,51.06,116100.0,38.4896,38.4896,38.1901,38.235,116100.0
2011-06-15 10:25:00,51.05,51.14,50.97,51.03,110900.0,38.2276,38.2949,38.1676,38.2126,110900.0
2011-06-15 10:30:00,51.03,51.14,51.0,51.04,67900.0,38.2126,38.2949,38.1901,38.2201,67900.0
2011-06-15 10:35:00,51.03,51.31,51.0,51.26,87300.0,38.2126,38.4222,38.1901,38.3848,87300.0
2011-06-15 10:40:00,51.29,51.34,51.14,51.3,66800.0,38.4073,38.4447,38.2949,38.4148,66800.0
2011-06-15 10:45:00,51.3,51.41,51.27,51.32,147800.0,38.4148,38.4971,38.3923,38.4297,147800.0
2011-06-15 10:50:00,51.32,51.35,51.02,51.03,94200.0,38.4297,38.4522,38.2051,38.2126,94200.0
2011-06-15 10:55:00,51.02,51.14,51.01,51.04,50200.0,38.2051,38.2949,38.1976,38.2201,50200.0
2011-06-15 11:00:00,51.04,51.09,51.02,51.02,56700.0,38.2201,38.2575,38.2051,38.2051,56700.0
2011-06-15 11:05:00,51.01,51.09,51.0,51.02,62100.0,38.1976,38.2575,38.1901,38.2051,62100.0
2011-06-15 11:10:00,51.02,51.07,51.0,51.03,66800.0,38.2051,38.2425,38.1901,38.2126,66800.0
2011-06-15 11:15:00,51.03,51.19,51.0,51.14,68200.0,38.2126,38.3324,38.1901,38.2949,68200.0
2011-06-15 11:20:00,51.14,51.19,51.05,51.11,40500.0,38.2949,38.3324,38.2276,38.2725,40500.0
2011-06-15 11:25:00,51.11,51.14,51.0,51.06,69800.0,38.2725,38.2949,38.1901,38.235,69800.0
2011-06-15 11:30:00,51.07,51.15,51.01,51.04,40400.0,38.2425,38.3024,38.1976,38.2201,40400.0
2011-06-15 11:35:00,51.04,51.06,50.8,50.9,180700.0,38.2201,38.235,38.0403,38.1152,180700.0
2011-06-15 11:40:00,50.91,50.92,50.7,50.73,117100.0,38.1227,38.1302,37.9655,37.9879,117100.0
2011-06-15 11:45:00,50.73,50.9,50.65,50.82,86900.0,37.9879,38.1152,37.928,38.0553,86900.0
2011-06-15 11:50:00,50.82,50.83,50.71,50.71,77000.0,38.0553,38.0628,37.973,37.973,77000.0
2011-06-15 11:55:00,50.71,50.79,50.61,50.75,90000.0,37.973,38.0329,37.8981,38.0029,90000.0
2011-06-15 12:00:00,50.74,50.86,50.72,50.85,53900.0,37.9954,38.0853,37.9804,38.0778,53900.0
2011-06-15 12:05:00,50.85,50.95,50.84,50.87,45200.0,38.0778,38.1527,38.0703,38.0928,45200.0
2011-06-15 12:10:00,50.88,50.88,50.77,50.81,31800.0,38.1003,38.1003,38.0179,38.0478,31800.0
2011-06-15 12:15:00,50.83,50.84,50.61,50.62,115400.0,38.0628,38.0703,37.8981,37.9056,115400.0
2011-06-15 12:20:00,50.62,50.67,50.48,50.55,114300.0,37.9056,37.943,37.8007,37.8531,114300.0
2011-06-15 12:25:00,50.54,50.82,50.4,50.82,95300.0,37.8457,38.0553,37.7408,38.0553,95300.0
2011-06-15 12:30:00,50.81,50.82,50.64,50.81,72100.0,38.0478,38.0553,37.9205,38.0478,72100.0
2011-06-15 12:35:00,50.8,50.83,50.74,50.8,38300.0,38.0403,38.0628,37.9954,38.0403,38300.0
2011-06-15 12:40:00,50.8,50.87,50.79,50.83,48100.0,38.0403,38.0928,38.0329,38.0628,48100.0
2011-06-15 12:45:00,50.84,50.84,50.66,50.68,78800.0,38.0703,38.0703,37.9355,37.9505,78800.0
2011-06-15 12:50:00,50.68,50.69,50.55,50.57,32100.0,37.9505,37.958,37.8531,37.8681,32100.0
2011-06-15 12:55:00,50.57,50.57,50.42,50.49,58600.0,37.8681,37.8681,37.7558,37.8082,58600.0
2011-06-15 13:00:00,50.5,50.53,50.36,50.36,43800.0,37.8157,37.8382,37.7109,37.7109,43800.0
2011-06-15 13:05:00,50.37,50.57,50.31,50.48,82300.0,37.7184,37.8681,37.6734,37.8007,82300.0
2011-06-15 13:10:00,50.47,50.53,50.41,50.5,64900.0,37.7932,37.8382,37.7483,37.8157,64900.0
2011-06-15 13:15:00,50.5,50.58,50.46,50.47,37300.0,37.8157,37.8756,37.7857,37.7932,37300.0
2011-06-15 13:20:00,50.47,50.53,50.4,50.52,24300.0,37.7932,37.8382,37.7408,37.8307,24300.0
2011-06-15 13:25:00,50.53,50.6,50.5,50.53,37700.0,37.8382,37.8906,37.8157,37.8382,37700.0
2011-06-15 13:30:00,50.53,50.55,50.44,50.46,24900.0,37.8382,37.8531,37.7708,37.7857,24900.0
2011-06-15 13:35:00,50.46,50.48,50.34,50.4,41400.0,37.7857,37.8007,37.6959,37.7408,41400.0
2011-06-15 13:40:00,50.4,50.62,50.4,50.58,57300.0,37.7408,37.9056,37.7408,37.8756,57300.0
2011-06-15 13:45:00,50.59,50.62,50.5,50.55,28000.0,37.8831,37.9056,37.8157,37.8531,28000.0
2011-06-15 13:50:00,50.54,50.54,50.47,50.5,38900.0,37.8457,37.8457,37.7932,37.8157,38900.0
2011-06-15 13:55:00,50.48,50.54,50.43,50.53,72900.0,37.8007,37.8457,37.7633,37.8382,72900.0
2011-06-15 14:00:00,50.52,50.56,50.5,50.53,28000.0,37.8307,37.8606,37.8157,37.8382,28000.0
2011-06-15 14:05:00,50.53,50.77,50.52,50.66,81100.0,37.8382,38.0179,37.8307,37.9355,81100.0
2011-06-15 14:10:00,50.64,50.74,50.55,50.74,94200.0,37.9205,37.9954,37.8531,37.9954,94200.0
2011-06-15 14:15:00,50.73,50.78,50.61,50.66,79300.0,37.9879,38.0254,37.8981,37.9355,79300.0
2011-06-15 14:20:00,50.65,50.73,50.6,50.64,85500.0,37.928,37.9879,37.8906,37.9205,85500.0
2011-06-15 14:25:00,50.63,50.68,50.57,50.59,45400.0,37.913,37.9505,37.8681,37.8831,45400.0
2011-06-15 14:30:00,50.6,50.84,50.59,50.73,85100.0,37.8906,38.0703,37.8831,37.9879,85100.0
2011-06-15 14:35:00,50.73,50.78,50.71,50.72,27400.0,37.9879,38.0254,37.973,37.9804,27400.0
2011-06-15 14:40:00,50.71,50.76,50.63,50.71,71200.0,37.973,38.0104,37.913,37.973,71200.0
2011-06-15 14:45:00,50.7,50.86,50.63,50.73,93000.0,37.9655,38.0853,37.913,37.9879,93000.0
2011-06-15 14:50:00,50.71,50.75,50.57,50.62,73300.0,37.973,38.0029,37.8681,37.9056,73300.0
2011-06-15 14:55:00,50.61,50.63,50.5,50.59,92700.0,37.8981,37.913,37.8157,37.8831,92700.0
2011-06-15 15:00:00,50.59,50.66,50.57,50.61,134400.0,37.8831,37.9355,37.8681,37.8981,134400.0
2011-06-15 15:05:00,50.61,50.63,50.57,50.63,115400.0,37.8981,37.913,37.8681,37.913,115400.0
2011-06-15 15:10:00,50.63,50.65,50.57,50.62,115600.0,37.913,37.928,37.8681,37.9056,115600.0
2011-06-15 15:15:00,50.62,50.66,50.57,50.63,63300.0,37.9056,37.9355,37.8681,37.913,63300.0
2011-06-15 15:20:00,50.63,50.74,50.56,50.74,90900.0,37.913,37.9954,37.8606,37.9954,90900.0
2011-06-15 15:25:00,50.73,50.75,50.62,50.67,86100.0,37.9879,38.0029,37.9056,37.943,86100.0
2011-06-15 15:30:00,50.68,50.69,50.45,50.52,158700.0,37.9505,37.958,37.7783,37.8307,158700.0
2011-06-15 15:35:00,50.51,50.52,50.33,50.36,150500.0,37.8232,37.8307,37.6884,37.7109,150500.0
2011-06-15 15:40:00,50.35,50.47,50.33,50.47,151700.0,37.7034,37.7932,37.6884,37.7932,151700.0
2011-06-15 15:45:00,50.47,50.57,50.45,50.5,162800.0,37.7932,37.8681,37.7783,37.8157,162800.0
2011-06-15 15:50:00,50.5,50.58,50.45,50.58,197500.0,37.8157,37.8756,37.7783,37.8756,197500.0
2011-06-15 15:55:00,50.58,50.61,50.52,50.57,366600.0,37.8756,37.8981,37.8307,37.8681,366600.0
2011-06-16 09:30:00,50.52,50.67,50.43,50.64,126400.0,37.8307,37.943,37.7633,37.9205,126400.0
2011-06-16 09:35:00,50.64,50.88,50.57,50.85,62000.0,37.9205,38.1003,37.8681,38.0778,62000.0
2011-06-16 09:40:00,50.84,51.02,50.51,50.61,79700.0,38.0703,38.2051,37.8232,37.8981,79700.0
2011-06-16 09:45:00,50.62,50.66,50.21,50.22,93300.0,37.9056,37.9355,37.5985,37.606,93300.0
2011-06-16 09:50:00,50.2,50.45,50.2,50.44,76500.0,37.5911,37.7783,37.5911,37.7708,76500.0
2011-06-16 09:55:00,50.43,50.63,50.43,50.6,58900.0,37.7633,37.913,37.7633,37.8906,58900.0
2011-06-16 10:00:00,50.6,50.67,50.36,50.67,136800.0,37.8906,37.943,37.7109,37.943,136800.0
2011-06-16 10:05:00,50.67,50.92,50.63,50.86,92300.0,37.943,38.1302,37.913,38.0853,92300.0
2011-06-16 10:10:00,50.87,50.98,50.79,50.94,64000.0,38.0928,38.1751,38.0329,38.1452,64000.0
2011-06-16 10:15:00,50.94,51.0,50.82,50.99,101500.0,38.1452,38.1901,38.0553,38.1826,101500.0
2011-06-16 10:20:00,50.99,50.99,50.81,50.92,63800.0,38.1826,38.1826,38.0478,38.1302,63800.0
2011-06-16 10:25:00,50.92,50.95,50.85,50.88,60700.0,38.1302,38.1527,38.0778,38.1003,60700.0
2011-06-16 10:30:00,50.88,50.95,50.78,50.8,54300.0,38.1003,38.1527,38.0254,38.0403,54300.0
2011-06-16 10:35:00,50.81,50.85,50.69,50.83,69300.0,38.0478,38.0778,37.958,38.0628,69300.0
2011-06-16 10:40:00,50.83,50.83,50.75,50.81,36000.0,38.0628,38.0628,38.0029,38.0478,36000.0
2011-06-16 10:45:00,50.8,50.87,50.77,50.84,33600.0,38.0403,38.0928,38.0179,38.0703,33600.0
2011-06-16 10:50:00,50.83,50.92,50.79,50.79,17800.0,38.0628,38.1302,38.0329,38.0329,17800.0
2011-06-16 10:55:00,50.79,50.88,50.79,50.86,25100.0,38.0329,38.1003,38.0329,38.0853,25100.0
2011-06-16 11:00:00,50.85,50.86,50.76,50.84,53100.0,38.0778,38.0853,38.0104,38.0703,53100.0
2011-06-16 11:05:00,50.83,50.89,50.8,50.87,38200.0,38.0628,38.1077,38.0403,38.0928,38200.0
2011-06-16 11:10:00,50.87,50.93,50.8,50.91,33500.0,38.0928,38.1377,38.0403,38.1227,33500.0
2011-06-16 11:15:00,50.92,51.09,50.87,51.09,66200.0,38.1302,38.2575,38.0928,38.2575,66200.0
2011-06-16 11:20:00,51.1,51.2,51.05,51.07,95600.0,38.265,38.3399,38.2276,38.2425,95600.0
2011-06-16 11:25:00,51.07,51.21,51.05,51.07,55900.0,38.2425,38.3474,38.2276,38.2425,55900.0
2011-06-16 11:30:00,51.08,51.17,51.05,51.09,51400.0,38.25,38.3174,38.2276,38.2575,51400.0
2011-06-16 11:35:00,51.1,51.17,51.06,51.17,39900.0,38.265,38.3174,38.235,38.3174,39900.0
2011-06-16 11:40:00,51.16,51.16,51.05,51.07,44100.0,38.3099,38.3099,38.2276,38.2425,44100.0
2011-06-16 11:45:00,51.07,51.15,51.04,51.06,98600.0,38.2425,38.3024,38.2201,38.235,98600.0
2011-06-16 11:50:00,51.06,51.1,51.02,51.02,44200.0,38.235,38.265,38.2051,38.2051,44200.0
2011-06-16 11:55:00,51.01,51.01,50.88,50.93,36500.0,38.1976,38.1976,38.1003,38.1377,36500.0
2011-06-16 12:00:00,50.93,50.95,50.86,50.86,32200.0,38.1377,38.1527,38.0853,38.0853,32200.0
2011-06-16 12:05:00,50.86,50.92,50.82,50.86,29400.0,38.0853,38.1302,38.0553,38.0853,29400.0
2011-06-16 12:10:00,50.87,50.88,50.79,50.81,20200.0,38.0928,38.1003,38.0329,38.0478,20200.0
2011-06-16 12:15:00,50.8,50.83,50.74,50.8,25500.0,38.0403,38.0628,37.9954,38.0403,25500.0
2011-06-16 12:20:00,50.8,50.83,50.64,50.67,62200.0,38.0403,38.0628,37.9205,37.943,62200.0
2011-06-16 12:25:00,50.66,50.68,50.59,50.62,46100.0,37.9355,37.9505,37.8831,37.9056,46100.0
2011-06-16 12:30:00,50.61,50.63,50.56,50.57,41600.0,37.8981,37.913,37.8606,37.8681,41600.0
2011-06-16 12:35:00,50.58,50.64,50.55,50.63,16900.0,37.8756,37.9205,37.8531,37.913,16900.0
2011-06-16 12:40:00,50.64,50.67,50.59,50.59,25400.0,37.9205,37.943,37.8831,37.8831,25400.0
2011-06-16 12:45:00,50.6,50.67,50.55,50.62,28500.0,37.8906,37.943,37.8531,37.9056,28500.0
2011-06-16 12:50:00,50.61,50.62,50.52,50.58,20900.0,37.8981,37.9056,37.8307,37.8756,20900.0
2011-06-16 12:55:00,50.57,50.6,50.53,50.53,21200.0,37.8681,37.8906,37.8382,37.8382,21200.0
2011-06-16 13:00:00,50.53,50.56,50.48,50.5,28700.0,37.8382,37.8606,37.8007,37.8157,28700.0
2011-06-16 13:05:00,50.5,50.52,50.45,50.46,10700.0,37.8157,37.8307,37.7783,37.7857,10700.0
2011-06-16 13:10:00,50.45,50.46,50.37,50.38,29700.0,37.7783,37.7857,37.7184,37.7258,29700.0
2011-06-16 13:15:00,50.39,50.49,50.36,50.44,23400.0,37.7333,37.8082,37.7109,37.7708,23400.0
2011-06-16 13:20:00,50.43,50.45,50.36,50.42,17300.0,37.7633,37.7783,37.7109,37.7558,17300.0
2011-06-16 13:25:00,50.42,50.43,50.35,50.38,17200.0,37.7558,37.7633,37.7034,37.7258,17200.0
2011-06-16 13:30:00,50.37,50.42,50.3,50.32,42500.0,37.7184,37.7558,37.6659,37.6809,42500.0
2011-06-16 13:35:00,50.32,50.32,50.18,50.18,26900.0,37.6809,37.6809,37.5761,37.5761,26900.0
2011-06-16 13:40:00,50.19,50.23,50.13,50.13,44900.0,37.5836,37.6135,37.5386,37.5386,44900.0
2011-06-16 13:45:00,50.14,50.26,50.12,50.25,51800.0,37.5461,37.636,37.5311,37.6285,51800.0
2011-06-16 13:50:00,50.26,50.27,50.13,50.14,24200.0,37.636,37.6435,37.5386,37.5461,24200.0
2011-06-16 13:55:00,50.14,50.18,50.03,50.04,33600.0,37.5461,37.5761,37.4638,37.4712,33600.0
2011-06-16 14:00:00,50.03,50.06,49.96,50.01,47100.0,37.4638,37.4862,37.4113,37.4488,47100.0
2011-06-16 14:05:00,50.01,50.05,49.92,49.94,38700.0,37.4488,37.4787,37.3814,37.3964,38700.0
2011-06-16 14:10:00,49.93,49.98,49.78,49.78,52500.0,37.3889,37.4263,37.2765,37.2765,52500.0
2011-06-16 14:15:00,49.79,49.88,49.75,49.78,65300.0,37.284,37.3514,37.2541,37.2765,65300.0
2011-06-16 14:20:00,49.78,49.8,49.59,49.62,157700.0,37.2765,37.2915,37.1343,37.1567,157700.0
2011-06-16 14:25:00,49.63,49.72,49.56,49.59,71500.0,37.1642,37.2316,37.1118,37.1343,71500.0
2011-06-16 14:30:00,49.57,49.6,49.5,49.51,65100.0,37.1193,37.1418,37.0669,37.0744,65100.0
2011-06-16 14:35:00,49.52,49.54,49.29,49.31,128300.0,37.0818,37.0968,36.9096,36.9246,128300.0
2011-06-16 14:40:00,49.31,49.31,49.23,49.24,183100.0,36.9246,36.9246,36.8647,36.8722,183100.0
2011-06-16 14:45:00,49.24,49.26,49.14,49.15,121500.0,36.8722,36.8872,36.7973,36.8048,121500.0
2011-06-16 14:50:00,49.14,49.29,49.01,49.23,164200.0,36.7973,36.9096,36.6999,36.8647,164200.0
2011-06-16 14:55:00,49.23,49.41,49.22,49.41,68100.0,36.8647,36.9995,36.8572,36.9995,68100.0
2011-06-16 15:00:00,49.41,49.43,49.37,49.37,41100.0,36.9995,37.0145,36.9695,36.9695,41100.0
2011-06-16 15:05:00,49.37,49.5,49.36,49.47,62500.0,36.9695,37.0669,36.962,37.0444,62500.0
2011-06-16 15:10:00,49.46,49.56,49.46,49.55,39000.0,37.0369,37.1118,37.0369,37.1043,39000.0
2011-06-16 15:15:00,49.54,49.55,49.37,49.4,75800.0,37.0968,37.1043,36.9695,36.992,75800.0
2011-06-16 15:20:00,49.41,49.51,49.4,49.49,53200.0,36.9995,37.0744,36.992,37.0594,53200.0
2011-06-16 15:25:00,49.5,49.61,49.48,49.6,103000.0,37.0669,37.1492,37.0519,37.1418,103000.0
2011-06-16 15:30:00,49.6,49.63,49.55,49.62,183300.0,37.1418,37.1642,37.1043,37.1567,183300.0
2011-06-16 15:35:00,49.61,49.65,49.58,49.61,65500.0,37.1492,37.1792,37.1268,37.1492,65500.0
2011-06-16 15:40:00,49.61,49.61,49.51,49.53,89400.0,37.1492,37.1492,37.0744,37.0893,89400.0
2011-06-16 15:45:00,49.53,49.63,49.51,49.54,129800.0,37.0893,37.1642,37.0744,37.0968,129800.0
2011-06-16 15:50:00,49.55,49.69,49.54,49.68,180800.0,37.1043,37.2091,37.0968,37.2017,180800.0
2011-06-16 15:55:00,49.68,49.71,49.61,49.67,197000.0,37.2017,37.2241,37.1492,37.1942,197000.0
2011-06-17 09:30:00,50.5,50.68,50.45,50.57,877700.0,37.8157,37.9505,37.7783,37.8681,877700.0
2011-06-17 09:35:00,50.58,50.74,50.52,50.6,147200.0,37.8756,37.9954,37.8307,37.8906,147200.0
2011-06-17 09:40:00,50.6,50.78,50.59,50.65,129000.0,37.8906,38.0254,37.8831,37.928,129000.0
2011-06-17 09:45:00,50.66,50.81,50.44,50.5,68200.0,37.9355,38.0478,37.7708,37.8157,68200.0
2011-06-17 09:50:00,50.5,50.53,50.11,50.11,83400.0,37.8157,37.8382,37.5237,37.5237,83400.0
2011-06-17 09:55:00,50.09,50.14,49.91,49.91,61600.0,37.5087,37.5461,37.3739,37.3739,61600.0
2011-06-17 10:00:00,49.89,50.26,49.89,50.2,68400.0,37.3589,37.636,37.3589,37.5911,68400.0
2011-06-17 10:05:00,50.2,50.33,50.16,50.2,77600.0,37.5911,37.6884,37.5611,37.5911,77600.0
2011-06-17 10:10:00,50.21,50.35,50.18,50.21,38900.0,37.5985,37.7034,37.5761,37.5985,38900.0
2011-06-17 10:15:00,50.22,50.28,50.07,50.21,44800.0,37.606,37.651,37.4937,37.5985,44800.0
2011-06-17 10:20:00,50.21,50.3,50.07,50.07,39000.0,37.5985,37.6659,37.4937,37.4937,39000.0
2011-06-17 10:25:00,50.06,50.11,49.88,49.95,36600.0,37.4862,37.5237,37.3514,37.4038,36600.0
2011-06-17 10:30:00,49.96,50.02,49.85,49.85,33800.0,37.4113,37.4563,37.329,37.329,33800.0
2011-06-17 10:35:00,49.84,49.98,49.78,49.96,27100.0,37.3215,37.4263,37.2765,37.4113,27100.0
2011-06-17 10:40:00,49.95,49.97,49.88,49.91,20400.0,37.4038,37.4188,37.3514,37.3739,20400.0
2011-06-17 10:45:00,49.91,50.01,49.83,49.97,40900.0,37.3739,37.4488,37.314,37.4188,40900.0
2011-06-17 10:50:00,49.98,50.0,49.9,49.95,25900.0,37.4263,37.4413,37.3664,37.4038,25900.0
2011-06-17 10:55:00,49.95,49.97,49.9,49.95,36400.0,37.4038,37.4188,37.3664,37.4038,36400.0
2011-06-17 11:00:00,49.94,49.96,49.83,49.85,53400.0,37.3964,37.4113,37.314,37.329,53400.0
2011-06-17 11:05:00,49.86,49.92,49.83,49.83,24400.0,37.3365,37.3814,37.314,37.314,24400.0
2011-06-17 11:10:00,49.83,49.88,49.78,49.83,27000.0,37.314,37.3514,37.2765,37.314,27000.0
2011-06-17 11:15:00,49.82,49.82,49.75,49.8,19600.0,37.3065,37.3065,37.2541,37.2915,19600.0
2011-06-17 11:20:00,49.8,49.86,49.79,49.82,22400.0,37.2915,37.3365,37.284,37.3065,22400.0
2011-06-17 11:25:00,49.82,49.85,49.72,49.8,16800.0,37.3065,37.329,37.2316,37.2915,16800.0
2011-06-17 11:30:00,49.8,49.8,49.61,49.71,47200.0,37.2915,37.2915,37.1492,37.2241,47200.0
2011-06-17 11:35:00,49.71,49.72,49.57,49.57,21800.0,37.2241,37.2316,37.1193,37.1193,21800.0
2011-06-17 11:40:00,49.57,49.7,49.55,49.66,45400.0,37.1193,37.2166,37.1043,37.1867,45400.0
2011-06-17 11:45:00,49.67,49.73,49.63,49.7,15300.0,37.1942,37.2391,37.1642,37.2166,15300.0
2011-06-17 11:50:00,49.72,49.72,49.49,49.5,231600.0,37.2316,37.2316,37.0594,37.0669,231600.0
2011-06-17 11:55:00,49.51,49.56,49.49,49.52,133000.0,37.0744,37.1118,37.0594,37.0818,133000.0
2011-06-17 12:00:00,49.51,49.53,49.43,49.44,39800.0,37.0744,37.0893,37.0145,37.0219,39800.0
2011-06-17 12:05:00,49.44,49.51,49.44,49.5,21500.0,37.0219,37.0744,37.0219,37.0669,21500.0
2011-06-17 12:10:00,49.49,49.5,49.44,49.48,21100.0,37.0594,37.0669,37.0219,37.0519,21100.0
2011-06-17 12:15:00,49.47,49.49,49.41,49.45,71200.0,37.0444,37.0594,36.9995,37.0294,71200.0
2011-06-17 12:20:00,49.44,49.45,49.36,49.39,30100.0,37.0219,37.0294,36.962,36.9845,30100.0
2011-06-17 12:25:00,49.4,49.4,49.32,49.35,31500.0,36.992,36.992,36.9321,36.9545,31500.0
2011-06-17 12:30:00,49.36,49.42,49.33,49.34,38900.0,36.962,37.007,36.9396,36.9471,38900.0
2011-06-17 12:35:00,49.33,49.41,49.28,49.37,29800.0,36.9396,36.9995,36.9021,36.9695,29800.0
2011-06-17 12:40:00,49.38,49.39,49.29,49.35,27600.0,36.977,36.9845,36.9096,36.9545,27600.0
2011-06-17 12:45:00,49.35,49.4,49.35,49.36,12300.0,36.9545,36.992,36.9545,36.962,12300.0
2011-06-17 12:50:00,49.37,49.38,49.24,49.25,12900.0,36.9695,36.977,36.8722,36.8797,12900.0
2011-06-17 12:55:00,49.25,49.31,49.24,49.29,27400.0,36.8797,36.9246,36.8722,36.9096,27400.0
2011-06-17 13:00:00,49.29,49.39,49.26,49.35,19700.0,36.9096,36.9845,36.8872,36.9545,19700.0
2011-06-17 13:05:00,49.36,49.47,49.32,49.46,26400.0,36.962,37.0444,36.9321,37.0369,26400.0
2011-06-17 13:10:00,49.45,49.49,49.44,49.46,20100.0,37.0294,37.0594,37.0219,37.0369,20100.0
2011-06-17 13:15:00,49.46,49.5,49.31,49.32,33200.0,37.0369,37.0669,36.9246,36.9321,33200.0
2011-06-17 13:20:00,49.31,49.38,49.26,49.35,37900.0,36.9246,36.977,36.8872,36.9545,37900.0
2011-06-17 13:25:00,49.35,49.45,49.28,49.43,51300.0,36.9545,37.0294,36.9021,37.0145,51300.0
2011-06-17 13:30:00,49.43,49.53,49.43,49.47,33800.0,37.0145,37.0893,37.0145,37.0444,33800.0
2011-06-17 13:35:00,49.47,49.57,49.47,49.56,20700.0,37.0444,37.1193,37.0444,37.1118,20700.0
2011-06-17 13:40:00,49.57,49.57,49.44,49.47,18700.0,37.1193,37.1193,37.0219,37.0444,18700.0
2011-06-17 13:45:00,49.45,49.51,49.43,49.51,22400.0,37.0294,37.0744,37.0145,37.0744,22400.0
2011-06-17 13:50:00,49.51,49.51,49.42,49.43,23700.0,37.0744,37.0744,37.007,37.0145,23700.0
2011-06-17 13:55:00,49.45,49.54,49.43,49.51,30000.0,37.0294,37.0968,37.0145,37.0744,30000.0
2011-06-17 14:00:00,49.51,49.62,49.49,49.61,41900.0,37.0744,37.1567,37.0594,37.1492,41900.0
2011-06-17 14:05:00,49.63,49.68,49.59,49.65,46700.0,37.1642,37.2017,37.1343,37.1792,46700.0
2011-06-17 14:10:00,49.65,49.69,49.59,49.65,32300.0,37.1792,37.2091,37.1343,37.1792,32300.0
2011-06-17 14:15:00,49.65,49.77,49.63,49.74,43700.0,37.1792,37.2691,37.1642,37.2466,43700.0
2011-06-17 14:20:00,49.7,49.75,49.64,49.64,14800.0,37.2166,37.2541,37.1717,37.1717,14800.0
2011-06-17 14:25:00,49.63,49.72,49.61,49.7,61600.0,37.1642,37.2316,37.1492,37.2166,61600.0
2011-06-17 14:30:00,49.7,49.73,49.66,49.69,33300.0,37.2166,37.2391,37.1867,37.2091,33300.0
2011-06-17 14:35:00,49.68,49.72,49.62,49.66,62000.0,37.2017,37.2316,37.1567,37.1867,62000.0
2011-06-17 14:40:00,49.67,49.67,49.58,49.6,33100.0,37.1942,37.1942,37.1268,37.1418,33100.0
2011-06-17 14:45:00,49.6,49.65,49.54,49.62,29900.0,37.1418,37.1792,37.0968,37.1567,29900.0
2011-06-17 14:50:00,49.63,49.66,49.6,49.61,29300.0,37.1642,37.1867,37.1418,37.1492,29300.0
2011-06-17 14:55:00,49.61,49.63,49.6,49.61,32900.0,37.1492,37.1642,37.1418,37.1492,32900.0
2011-06-17 15:00:00,49.62,49.65,49.58,49.62,39400.0,37.1567,37.1792,37.1268,37.1567,39400.0
2011-06-17 15:05:00,49.62,49.64,49.58,49.58,40700.0,37.1567,37.1717,37.1268,37.1268,40700.0
2011-06-17 15:10:00,49.58,49.6,49.53,49.53,37000.0,37.1268,37.1418,37.0893,37.0893,37000.0
2011-06-17 15:15:00,49.53,49.54,49.4,49.46,81100.0,37.0893,37.0968,36.992,37.0369,81100.0
2011-06-17 15:20:00,49.47,49.55,49.45,49.51,42500.0,37.0444,37.1043,37.0294,37.0744,42500.0
2011-06-17 15:25:00,49.52,49.56,49.49,49.5,38400.0,37.0818,37.1118,37.0594,37.0669,38400.0
2011-06-17 15:30:00,49.52,49.54,49.48,49.51,41300.0,37.0818,37.0968,37.0519,37.0744,41300.0
2011-06-17 15:35:00,49.51,49.58,49.49,49.53,120900.0,37.0744,37.1268,37.0594,37.0893,120900.0
2011-06-17 15:40:00,49.53,49.54,49.47,49.52,122100.0,37.0893,37.0968,37.0444,37.0818,122100.0
2011-06-17 15:45:00,49.53,49.54,49.44,49.48,186200.0,37.0893,37.0968,37.0219,37.0519,186200.0
2011-06-17 15:50:00,49.47,49.47,49.39,49.4,255600.0,37.0444,37.0444,36.9845,36.992,255600.0
2011-06-17 15:55:00,49.4,49.41,49.31,49.36,380600.0,36.992,36.9995,36.9246,36.962,380600.0
2011-06-20 09:30:00,49.23,49.46,49.18,49.4,55500.0,36.8647,37.0369,36.8272,36.992,55500.0
2011-06-20 09:35:00,49.36,49.44,49.26,49.29,49000.0,36.962,37.0219,36.8872,36.9096,49000.0
2011-06-20 09:40:00,49.28,49.48,49.22,49.47,44500.0,36.9021,37.0519,36.8572,37.0444,44500.0
2011-06-20 09:45:00,49.47,49.77,49.45,49.77,52700.0,37.0444,37.2691,37.0294,37.2691,52700.0
2011-06-20 09:50:00,49.77,49.92,49.6,49.61,89300.0,37.2691,37.3814,37.1418,37.1492,89300.0
2011-06-20 09:55:00,49.65,49.78,49.55,49.6,32200.0,37.1792,37.2765,37.1043,37.1418,32200.0
2011-06-20 10:00:00,49.59,49.68,49.5,49.54,48900.0,37.1343,37.2017,37.0669,37.0968,48900.0
2011-06-20 10:05:00,49.55,49.64,49.53,49.54,30800.0,37.1043,37.1717,37.0893,37.0968,30800.0
2011-06-20 10:10:00,49.53,49.62,49.42,49.42,40800.0,37.0893,37.1567,37.007,37.007,40800.0
2011-06-20 10:15:00,49.37,49.44,49.3,49.42,33600.0,36.9695,37.0219,36.9171,37.007,33600.0
2011-06-20 10:20:00,49.43,49.48,49.37,49.42,32700.0,37.0145,37.0519,36.9695,37.007,32700.0
2011-06-20 10:25:00,49.41,49.51,49.31,49.5,26600.0,36.9995,37.0744,36.9246,37.0669,26600.0
2011-06-20 10:30:00,49.51,49.61,49.51,49.51,20800.0,37.0744,37.1492,37.0744,37.0744,20800.0
2011-06-20 10:35:00,49.52,49.56,49.39,49.4,18400.0,37.0818,37.1118,36.9845,36.992,18400.0
2011-06-20 10:40:00,49.4,49.47,49.38,49.46,32000.0,36.992,37.0444,36.977,37.0369,32000.0
2011-06-20 10:45:00,49.47,49.52,49.42,49.45,25400.0,37.0444,37.0818,37.007,37.0294,25400.0
2011-06-20 10:50:00,49.44,49.44,49.27,49.3,24100.0,37.0219,37.0219,36.8946,36.9171,24100.0
2011-06-20 10:55:00,49.32,49.34,49.22,49.25,22200.0,36.9321,36.9471,36.8572,36.8797,22200.0
2011-06-20 11:00:00,49.26,49.38,49.23,49.3,30100.0,36.8872,36.977,36.8647,36.9171,30100.0
2011-06-20 11:05:00,49.31,49.34,49.2,49.21,24100.0,36.9246,36.9471,36.8422,36.8497,24100.0
2011-06-20 11:10:00,49.21,49.24,49.18,49.2,17600.0,36.8497,36.8722,36.8272,36.8422,17600.0
2011-06-20 11:15:00,49.21,49.21,49.11,49.11,24600.0,36.8497,36.8497,36.7748,36.7748,24600.0
2011-06-20 11:20:00,49.11,49.3,49.09,49.29,39400.0,36.7748,36.9171,36.7599,36.9096,39400.0
2011-06-20 11:25:00,49.3,49.32,49.22,49.27,25400.0,36.9171,36.9321,36.8572,36.8946,25400.0
2011-06-20 11:30:00,49.28,49.35,49.25,49.25,41500.0,36.9021,36.9545,36.8797,36.8797,41500.0
2011-06-20 11:35:00,49.28,49.29,49.21,49.26,19000.0,36.9021,36.9096,36.8497,36.8872,19000.0
2011-06-20 11:40:00,49.22,49.35,49.21,49.35,26000.0,36.8572,36.9545,36.8497,36.9545,26000.0
2011-06-20 11:45:00,49.34,49.39,49.3,49.38,29500.0,36.9471,36.9845,36.9171,36.977,29500.0
2011-06-20 11:50:00,49.39,49.43,49.3,49.42,48600.0,36.9845,37.0145,36.9171,37.007,48600.0
2011-06-20 11:55:00,49.43,49.66,49.43,49.58,110000.0,37.0145,37.1867,37.0145,37.1268,110000.0
2011-06-20 12:00:00,49.57,49.75,49.57,49.65,47100.0,37.1193,37.2541,37.1193,37.1792,47100.0
2011-06-20 12:05:00,49.64,49.7,49.6,49.61,53500.0,37.1717,37.2166,37.1418,37.1492,53500.0
2011-06-20 12:10:00,49.61,49.61,49.49,49.5,21000.0,37.1492,37.1492,37.0594,37.0669,21000.0
2011-06-20 12:15:00,49.51,49.52,49.46,49.5,17100.0,37.0744,37.0818,37.0369,37.0669,17100.0
2011-06-20 12:20:00,49.48,49.5,49.38,49.44,29100.0,37.0519,37.0669,36.977,37.0219,29100.0
2011-06-20 12:25:00,49.44,49.54,49.44,49.51,30100.0,37.0219,37.0968,37.0219,37.0744,30100.0
2011-06-20 12:30:00,49.51,49.54,49.45,49.46,25000.0,37.0744,37.0968,37.0294,37.0369,25000.0
2011-06-20 12:35:00,49.46,49.49,49.39,49.47,29200.0,37.0369,37.0594,36.9845,37.0444,29200.0
2011-06-20 12:40:00,49.47,49.5,49.45,49.49,11400.0,37.0444,37.0669,37.0294,37.0594,11400.0
2011-06-20 12:45:00,49.49,49.52,49.46,49.47,17500.0,37.0594,37.0818,37.0369,37.0444,17500.0
2011-06-20 12:50:00,49.47,49.48,49.34,49.36,28900.0,37.0444,37.0519,36.9471,36.962,28900.0
2011-06-20 12:55:00,49.35,49.43,49.34,49.42,32400.0,36.9545,37.0145,36.9471,37.007,32400.0
2011-06-20 13:00:00,49.42,49.52,49.42,49.5,21600.0,37.007,37.0818,37.007,37.0669,21600.0
2011-06-20 13:05:00,49.49,49.55,49.44,49.54,18700.0,37.0594,37.1043,37.0219,37.0968,18700.0
2011-06-20 13:10:00,49.55,49.57,49.48,49.5,22700.0,37.1043,37.1193,37.0519,37.0669,22700.0
2011-06-20 13:15:00,49.5,49.59,49.48,49.59,20900.0,37.0669,37.1343,37.0519,37.1343,20900.0
2011-06-20 13:20:00,49.59,49.59,49.51,49.55,85500.0,37.1343,37.1343,37.0744,37.1043,85500.0
2011-06-20 13:25:00,49.55,49.61,49.54,49.6,70300.0,37.1043,37.1492,37.0968,37.1418,70300.0
2011-06-20 13:30:00,49.61,49.66,49.59,49.65,17900.0,37.1492,37.1867,37.1343,37.1792,17900.0
2011-06-20 13:35:00,49.65,49.67,49.58,49.6,25400.0,37.1792,37.1942,37.1268,37.1418,25400.0
2011-06-20 13:40:00,49.61,49.64,49.55,49.55,15500.0,37.1492,37.1717,37.1043,37.1043,15500.0
2011-06-20 13:45:00,49.55,49.62,49.54,49.54,81800.0,37.1043,37.1567,37.0968,37.0968,81800.0
2011-06-20 13:50:00,49.55,49.55,49.5,49.52,13500.0,37.1043,37.1043,37.0669,37.0818,13500.0
2011-06-20 13:55:00,49.51,49.53,49.46,49.48,7000.0,37.0744,37.0893,37.0369,37.0519,7000.0
2011-06-20 14:00:00,49.48,49.58,49.48,49.53,11600.0,37.0519,37.1268,37.0519,37.0893,11600.0
2011-06-20 14:05:00,49.53,49.59,49.52,49.59,10400.0,37.0893,37.1343,37.0818,37.1343,10400.0
2011-06-20 14:10:00,49.59,49.6,49.53,49.6,14600.0,37.1343,37.1418,37.0893,37.1418,14600.0
2011-06-20 14:15:00,49.59,49.62,49.54,49.62,13900.0,37.1343,37.1567,37.0968,37.1567,13900.0
2011-06-20 14:20:00,49.61,49.62,49.52,49.56,26300.0,37.1492,37.1567,37.0818,37.1118,26300.0
2011-06-20 14:25:00,49.56,49.59,49.52,49.57,18200.0,37.1118,37.1343,37.0818,37.1193,18200.0
2011-06-20 14:30:00,49.56,49.62,49.56,49.61,17300.0,37.1118,37.1567,37.1118,37.1492,17300.0
2011-06-20 14:35:00,49.63,49.65,49.59,49.61,43100.0,37.1642,37.1792,37.1343,37.1492,43100.0
2011-06-20 14:40:00,49.6,49.64,49.56,49.6,23000.0,37.1418,37.1717,37.1118,37.1418,23000.0
2011-06-20 14:45:00,49.61,49.71,49.6,49.61,56600.0,37.1492,37.2241,37.1418,37.1492,56600.0
2011-06-20 14:50:00,49.6,49.67,49.59,49.61,30000.0,37.1418,37.1942,37.1343,37.1492,30000.0
2011-06-20 14:55:00,49.62,49.8,49.62,49.79,146100.0,37.1567,37.2915,37.1567,37.284,146100.0
2011-06-20 15:00:00,49.79,49.8,49.7,49.79,55100.0,37.284,37.2915,37.2166,37.284,55100.0
2011-06-20 15:05:00,49.8,49.85,49.7,49.7,42900.0,37.2915,37.329,37.2166,37.2166,42900.0
2011-06-20 15:10:00,49.69,49.78,49.69,49.76,83600.0,37.2091,37.2765,37.2091,37.2616,83600.0
2011-06-20 15:15:00,49.76,49.77,49.69,49.72,46800.0,37.2616,37.2691,37.2091,37.2316,46800.0
2011-06-20 15:20:00,49.72,49.75,49.68,49.72,51400.0,37.2316,37.2541,37.2017,37.2316,51400.0
2011-06-20 15:25:00,49.71,49.74,49.62,49.63,51400.0,37.2241,37.2466,37.1567,37.1642,51400.0
2011-06-20 15:30:00,49.63,49.71,49.62,49.71,124900.0,37.1642,37.2241,37.1567,37.2241,124900.0
2011-06-20 15:35:00,49.71,49.75,49.66,49.69,66800.0,37.2241,37.2541,37.1867,37.2091,66800.0
2011-06-20 15:40:00,49.69,49.69,49.62,49.63,49900.0,37.2091,37.2091,37.1567,37.1642,49900.0
2011-06-20 15:45:00,49.64,49.7,49.58,49.65,84700.0,37.1717,37.2166,37.1268,37.1792,84700.0
2011-06-20 15:50:00,49.64,49.68,49.6,49.67,156000.0,37.1717,37.2017,37.1418,37.1942,156000.0
2011-06-20 15:55:00,49.66,49.77,49.62,49.71,193800.0,37.1867,37.2691,37.1567,37.2241,193800.0
2011-06-21 09:30:00,49.78,49.9,49.33,49.49,229100.0,37.2765,37.3664,36.9396,37.0594,229100.0
2011-06-21 09:35:00,49.53,49.89,49.42,49.84,127800.0,37.0893,37.3589,37.007,37.3215,127800.0
2011-06-21 09:40:00,49.83,49.83,49.63,49.77,50900.0,37.314,37.314,37.1642,37.2691,50900.0
2011-06-21 09:45:00,49.79,50.21,49.76,50.16,94700.0,37.284,37.5985,37.2616,37.5611,94700.0
2011-06-21 09:50:00,50.15,50.51,50.05,50.51,111300.0,37.5536,37.8232,37.4787,37.8232,111300.0
2011-06-21 09:55:00,50.52,50.58,50.34,50.35,124700.0,37.8307,37.8756,37.6959,37.7034,124700.0
2011-06-21 10:00:00,50.37,50.51,50.34,50.44,122900.0,37.7184,37.8232,37.6959,37.7708,122900.0
2011-06-21 10:05:00,50.45,50.69,50.43,50.64,76200.0,37.7783,37.958,37.7633,37.9205,76200.0
2011-06-21 10:10:00,50.63,50.66,50.49,50.54,76900.0,37.913,37.9355,37.8082,37.8457,76900.0
2011-06-21 10:15:00,50.54,50.73,50.53,50.58,74600.0,37.8457,37.9879,37.8382,37.8756,74600.0
2011-06-21 10:20:00,50.55,50.65,50.53,50.62,56100.0,37.8531,37.928,37.8382,37.9056,56100.0
2011-06-21 10:25:00,50.63,50.72,50.58,50.72,68300.0,37.913,37.9804,37.8756,37.9804,68300.0
2011-06-21 10:30:00,50.73,50.84,50.71,50.74,56600.0,37.9879,38.0703,37.973,37.9954,56600.0
2011-06-21 10:35:00,50.74,50.89,50.69,50.88,65500.0,37.9954,38.1077,37.958,38.1003,65500.0
2011-06-21 10:40:00,50.89,50.96,50.81,50.89,47100.0,38.1077,38.1602,38.0478,38.1077,47100.0
2011-06-21 10:45:00,50.89,50.97,50.86,50.92,58500.0,38.1077,38.1676,38.0853,38.1302,58500.0
2011-06-21 10:50:00,50.93,51.11,50.89,51.11,77700.0,38.1377,38.2725,38.1077,38.2725,77700.0
2011-06-21 10:55:00,51.11,51.16,51.07,51.1,53300.0,38.2725,38.3099,38.2425,38.265,53300.0
2011-06-21 11:00:00,51.11,51.14,51.02,51.05,101500.0,38.2725,38.2949,38.2051,38.2276,101500.0
2011-06-21 11:05:00,51.05,51.1,51.0,51.03,110600.0,38.2276,38.265,38.1901,38.2126,110600.0
2011-06-21 11:10:00,51.03,51.05,50.89,50.92,52900.0,38.2126,38.2276,38.1077,38.1302,52900.0
2011-06-21 11:15:00,50.91,50.91,50.69,50.69,86700.0,38.1227,38.1227,37.958,37.958,86700.0
2011-06-21 11:20:00,50.7,50.8,50.65,50.71,54300.0,37.9655,38.0403,37.928,37.973,54300.0
2011-06-21 11:25:00,50.71,50.82,50.71,50.76,33400.0,37.973,38.0553,37.973,38.0104,33400.0
2011-06-21 11:30:00,50.76,50.87,50.75,50.83,23200.0,38.0104,38.0928,38.0029,38.0628,23200.0
2011-06-21 11:35:00,50.81,50.91,50.78,50.9,37700.0,38.0478,38.1227,38.0254,38.1152,37700.0
2011-06-21 11:40:00,50.9,50.9,50.69,50.71,49300.0,38.1152,38.1152,37.958,37.973,49300.0
2011-06-21 11:45:00,50.72,50.81,50.69,50.75,69900.0,37.9804,38.0478,37.958,38.0029,69900.0
2011-06-21 11:50:00,50.76,50.78,50.66,50.7,66300.0,38.0104,38.0254,37.9355,37.9655,66300.0
2011-06-21 11:55:00,50.7,50.77,50.66,50.73,92900.0,37.9655,38.0179,37.9355,37.9879,92900.0
2011-06-21 12:00:00,50.75,50.77,50.68,50.76,18300.0,38.0029,38.0179,37.9505,38.0104,18300.0
2011-06-21 12:05:00,50.75,50.76,50.7,50.72,17100.0,38.0029,38.0104,37.9655,37.9804,17100.0
2011-06-21 12:10:00,50.72,50.72,50.55,50.59,31700.0,37.9804,37.9804,37.8531,37.8831,31700.0
2011-06-21 12:15:00,50.59,50.66,50.57,50.64,24200.0,37.8831,37.9355,37.8681,37.9205,24200.0
2011-06-21 12:20:00,50.65,50.72,50.65,50.66,20900.0,37.928,37.9804,37.928,37.9355,20900.0
2011-06-21 12:25:00,50.65,50.65,50.55,50.61,50600.0,37.928,37.928,37.8531,37.8981,50600.0
2011-06-21 12:30:00,50.61,50.64,50.59,50.61,24800.0,37.8981,37.9205,37.8831,37.8981,24800.0
2011-06-21 12:35:00,50.61,50.67,50.6,50.66,19400.0,37.8981,37.943,37.8906,37.9355,19400.0
2011-06-21 12:40:00,50.67,50.71,50.66,50.71,19800.0,37.943,37.973,37.9355,37.973,19800.0
2011-06-21 12:45:00,50.73,50.74,50.66,50.69,42000.0,37.9879,37.9954,37.9355,37.958,42000.0
2011-06-21 12:50:00,50.69,50.71,50.62,50.67,15400.0,37.958,37.973,37.9056,37.943,15400.0
2011-06-21 12:55:00,50.67,50.74,50.59,50.74,71200.0,37.943,37.9954,37.8831,37.9954,71200.0
2011-06-21 13:00:00,50.74,50.75,50.69,50.71,12600.0,37.9954,38.0029,37.958,37.973,12600.0
2011-06-21 13:05:00,50.7,50.71,50.6,50.6,9200.0,37.9655,37.973,37.8906,37.8906,9200.0
2011-06-21 13:10:00,50.6,50.62,50.55,50.6,21500.0,37.8906,37.9056,37.8531,37.8906,21500.0
2011-06-21 13:15:00,50.6,50.6,50.53,50.53,12600.0,37.8906,37.8906,37.8382,37.8382,12600.0
2011-06-21 13:20:00,50.54,50.6,50.54,50.6,20000.0,37.8457,37.8906,37.8457,37.8906,20000.0
2011-06-21 13:25:00,50.6,50.61,50.53,50.53,13100.0,37.8906,37.8981,37.8382,37.8382,13100.0
2011-06-21 13:30:00,50.53,50.55,50.49,50.49,15400.0,37.8382,37.8531,37.8082,37.8082,15400.0
2011-06-21 13:35:00,50.49,50.5,50.44,50.44,22100.0,37.8082,37.8157,37.7708,37.7708,22100.0
2011-06-21 13:40:00,50.43,50.52,50.41,50.52,25300.0,37.7633,37.8307,37.7483,37.8307,25300.0
2011-06-21 13:45:00,50.49,50.57,50.48,50.55,17900.0,37.8082,37.8681,37.8007,37.8531,17900.0
2011-06-21 13:50:00,50.55,50.55,50.51,50.52,30700.0,37.8531,37.8531,37.8232,37.8307,30700.0
2011-06-21 13:55:00,50.52,50.62,50.52,50.58,57400.0,37.8307,37.9056,37.8307,37.8756,57400.0
2011-06-21 14:00:00,50.6,50.68,50.59,50.67,31500.0,37.8906,37.9505,37.8831,37.943,31500.0
2011-06-21 14:05:00,50.67,50.7,50.62,50.68,19800.0,37.943,37.9655,37.9056,37.9505,19800.0
2011-06-21 14:10:00,50.67,50.72,50.66,50.71,18200.0,37.943,37.9804,37.9355,37.973,18200.0
2011-06-21 14:15:00,50.7,50.71,50.64,50.66,25600.0,37.9655,37.973,37.9205,37.9355,25600.0
2011-06-21 14:20:00,50.66,50.77,50.66,50.73,67700.0,37.9355,38.0179,37.9355,37.9879,67700.0
2011-06-21 14:25:00,50.73,50.77,50.71,50.71,21700.0,37.9879,38.0179,37.973,37.973,21700.0
2011-06-21 14:30:00,50.7,50.8,50.7,50.79,33000.0,37.9655,38.0403,37.9655,38.0329,33000.0
2011-06-21 14:35:00,50.79,50.92,50.78,50.91,54200.0,38.0329,38.1302,38.0254,38.1227,54200.0
2011-06-21 14:40:00,50.9,50.91,50.81,50.82,45500.0,38.1152,38.1227,38.0478,38.0553,45500.0
2011-06-21 14:45:00,50.82,50.83,50.78,50.79,45500.0,38.0553,38.0628,38.0254,38.0329,45500.0
2011-06-21 14:50:00,50.79,50.8,50.69,50.71,27700.0,38.0329,38.0403,37.958,37.973,27700.0
2011-06-21 14:55:00,50.71,50.75,50.71,50.72,26700.0,37.973,38.0029,37.973,37.9804,26700.0
2011-06-21 15:00:00,50.72,50.73,50.61,50.63,62300.0,37.9804,37.9879,37.8981,37.913,62300.0
2011-06-21 15:05:00,50.62,50.66,50.56,50.62,125900.0,37.9056,37.9355,37.8606,37.9056,125900.0
2011-06-21 15:10:00,50.62,50.68,50.61,50.67,21100.0,37.9056,37.9505,37.8981,37.943,21100.0
2011-06-21 15:15:00,50.67,50.72,50.66,50.7,32700.0,37.943,37.9804,37.9355,37.9655,32700.0
2011-06-21 15:20:00,50.72,50.72,50.66,50.69,32000.0,37.9804,37.9804,37.9355,37.958,32000.0
2011-06-21 15:25:00,50.69,50.82,50.64,50.76,126600.0,37.958,38.0553,37.9205,38.0104,126600.0
2011-06-21 15:30:00,50.75,50.78,50.71,50.74,52000.0,38.0029,38.0254,37.973,37.9954,52000.0
2011-06-21 15:35:00,50.74,50.88,50.74,50.85,118600.0,37.9954,38.1003,37.9954,38.0778,118600.0
2011-06-21 15:40:00,50.85,50.86,50.77,50.77,53400.0,38.0778,38.0853,38.0179,38.0179,53400.0
2011-06-21 15:45:00,50.77,50.88,50.77,50.88,101300.0,38.0179,38.1003,38.0179,38.1003,101300.0
2011-06-21 15:50:00,50.88,50.94,50.87,50.89,102800.0,38.1003,38.1452,38.0928,38.1077,102800.0
2011-06-21 15:55:00,50.89,50.91,50.87,50.9,114300.0,38.1077,38.1227,38.0928,38.1152,114300.0
2011-06-22 09:30:00,50.56,50.75,50.03,50.63,74800.0,37.8606,38.0029,37.4638,37.913,74800.0
2011-06-22 09:35:00,50.63,50.67,50.48,50.53,42500.0,37.913,37.943,37.8007,37.8382,42500.0
2011-06-22 09:40:00,50.54,50.81,50.51,50.72,30300.0,37.8457,38.0478,37.8232,37.9804,30300.0
2011-06-22 09:45:00,50.71,50.74,50.6,50.71,19000.0,37.973,37.9954,37.8906,37.973,19000.0
2011-06-22 09:50:00,50.68,50.83,50.66,50.77,23700.0,37.9505,38.0628,37.9355,38.0179,23700.0
2011-06-22 09:55:00,50.78,50.84,50.72,50.8,24800.0,38.0254,38.0703,37.9804,38.0403,24800.0
2011-06-22 10:00:00,50.8,50.83,50.6,50.7,32700.0,38.0403,38.0628,37.8906,37.9655,32700.0
2011-06-22 10:05:00,50.69,50.79,50.68,50.76,22000.0,37.958,38.0329,37.9505,38.0104,22000.0
2011-06-22 10:10:00,50.75,50.78,50.66,50.7,34800.0,38.0029,38.0254,37.9355,37.9655,34800.0
2011-06-22 10:15:00,50.7,50.71,50.6,50.6,30700.0,37.9655,37.973,37.8906,37.8906,30700.0
2011-06-22 10:20:00,50.6,50.79,50.58,50.79,41000.0,37.8906,38.0329,37.8756,38.0329,41000.0
2011-06-22 10:25:00,50.8,50.83,50.76,50.83,45200.0,38.0403,38.0628,38.0104,38.0628,45200.0
2011-06-22 10:30:00,50.84,50.89,50.79,50.82,38800.0,38.0703,38.1077,38.0329,38.0553,38800.0
2011-06-22 10:35:00,50.82,50.91,50.7,50.8,41400.0,38.0553,38.1227,37.9655,38.0403,41400.0
2011-06-22 10:40:00,50.81,50.92,50.8,50.89,67600.0,38.0478,38.1302,38.0403,38.1077,67600.0
2011-06-22 10:45:00,50.89,50.94,50.8,50.9,53800.0,38.1077,38.1452,38.0403,38.1152,53800.0
2011-06-22 10:50:00,50.89,50.96,50.86,50.95,25400.0,38.1077,38.1602,38.0853,38.1527,25400.0
2011-06-22 10:55:00,50.94,51.08,50.93,51.02,36000.0,38.1452,38.25,38.1377,38.2051,36000.0
2011-06-22 11:00:00,51.03,51.08,50.99,51.04,63900.0,38.2126,38.25,38.1826,38.2201,63900.0
2011-06-22 11:05:00,51.05,51.14,51.03,51.11,60200.0,38.2276,38.2949,38.2126,38.2725,60200.0
2011-06-22 11:10:00,51.12,51.16,51.09,51.14,45000.0,38.28,38.3099,38.2575,38.2949,45000.0
2011-06-22 11:15:00,51.13,51.3,51.11,51.3,74700.0,38.2875,38.4148,38.2725,38.4148,74700.0
2011-06-22 11:20:00,51.28,51.36,51.25,51.27,57600.0,38.3998,38.4597,38.3773,38.3923,57600.0
2011-06-22 11:25:00,51.27,51.32,51.23,51.26,52600.0,38.3923,38.4297,38.3623,38.3848,52600.0
2011-06-22 11:30:00,51.27,51.31,51.21,51.22,59500.0,38.3923,38.4222,38.3474,38.3549,59500.0
2011-06-22 11:35:00,51.22,51.24,51.16,51.19,25900.0,38.3549,38.3698,38.3099,38.3324,25900.0
2011-06-22 11:40:00,51.18,51.19,51.04,51.09,57600.0,38.3249,38.3324,38.2201,38.2575,57600.0
2011-06-22 11:45:00,51.07,51.14,51.02,51.1,12300.0,38.2425,38.2949,38.2051,38.265,12300.0
2011-06-22 11:50:00,51.09,51.14,51.06,51.12,20700.0,38.2575,38.2949,38.235,38.28,20700.0
2011-06-22 11:55:00,51.12,51.13,51.05,51.07,17600.0,38.28,38.2875,38.2276,38.2425,17600.0
2011-06-22 12:00:00,51.07,51.13,51.05,51.1,29200.0,38.2425,38.2875,38.2276,38.265,29200.0
2011-06-22 12:05:00,51.1,51.19,51.04,51.16,21300.0,38.265,38.3324,38.2201,38.3099,21300.0
2011-06-22 12:10:00,51.16,51.16,51.11,51.15,18400.0,38.3099,38.3099,38.2725,38.3024,18400.0
2011-06-22 12:15:00,51.14,51.2,50.99,51.02,29200.0,38.2949,38.3399,38.1826,38.2051,29200.0
2011-06-22 12:20:00,51.04,51.07,51.01,51.06,10600.0,38.2201,38.2425,38.1976,38.235,10600.0
2011-06-22 12:25:00,51.08,51.12,51.01,51.12,14100.0,38.25,38.28,38.1976,38.28,14100.0
2011-06-22 12:30:00,51.12,51.17,51.02,51.16,27900.0,38.28,38.3174,38.2051,38.3099,27900.0
2011-06-22 12:35:00,51.15,51.24,51.13,51.2,63000.0,38.3024,38.3698,38.2875,38.3399,63000.0
2011-06-22 12:40:00,51.2,51.31,51.16,51.27,17800.0,38.3399,38.4222,38.3099,38.3923,17800.0
2011-06-22 12:45:00,51.27,51.34,51.23,51.23,24000.0,38.3923,38.4447,38.3623,38.3623,24000.0
2011-06-22 12:50:00,51.25,51.29,51.21,51.23,13000.0,38.3773,38.4073,38.3474,38.3623,13000.0
2011-06-22 12:55:00,51.22,51.28,51.16,51.18,34500.0,38.3549,38.3998,38.3099,38.3249,34500.0
2011-06-22 13:00:00,51.2,51.2,51.15,51.2,30500.0,38.3399,38.3399,38.3024,38.3399,30500.0
2011-06-22 13:05:00,51.18,51.23,51.17,51.22,21400.0,38.3249,38.3623,38.3174,38.3549,21400.0
2011-06-22 13:10:00,51.22,51.28,51.21,51.22,30700.0,38.3549,38.3998,38.3474,38.3549,30700.0
2011-06-22 13:15:00,51.23,51.3,51.23,51.29,23100.0,38.3623,38.4148,38.3623,38.4073,23100.0
2011-06-22 13:20:00,51.29,51.36,51.17,51.17,26700.0,38.4073,38.4597,38.3174,38.3174,26700.0
2011-06-22 13:25:00,51.17,51.2,51.16,51.17,9000.0,38.3174,38.3399,38.3099,38.3174,9000.0
2011-06-22 13:30:00,51.17,51.31,51.15,51.3,32100.0,38.3174,38.4222,38.3024,38.4148,32100.0
2011-06-22 13:35:00,51.3,51.32,51.23,51.23,22700.0,38.4148,38.4297,38.3623,38.3623,22700.0
2011-06-22 13:40:00,51.23,51.33,51.22,51.32,37300.0,38.3623,38.4372,38.3549,38.4297,37300.0
2011-06-22 13:45:00,51.32,51.35,51.3,51.34,30700.0,38.4297,38.4522,38.4148,38.4447,30700.0
2011-06-22 13:50:00,51.35,51.35,51.3,51.33,21100.0,38.4522,38.4522,38.4148,38.4372,21100.0
2011-06-22 13:55:00,51.33,51.36,51.3,51.3,22100.0,38.4372,38.4597,38.4148,38.4148,22100.0
2011-06-22 14:00:00,51.3,51.36,51.27,51.29,57000.0,38.4148,38.4597,38.3923,38.4073,57000.0
2011-06-22 14:05:00,51.29,51.34,51.21,51.33,46400.0,38.4073,38.4447,38.3474,38.4372,46400.0
2011-06-22 14:10:00,51.32,51.33,51.22,51.26,28600.0,38.4297,38.4372,38.3549,38.3848,28600.0
2011-06-22 14:15:00,51.26,51.42,51.26,51.39,175600.0,38.3848,38.5046,38.3848,38.4822,175600.0
2011-06-22 14:20:00,51.39,51.48,51.39,51.47,52800.0,38.4822,38.5495,38.4822,38.5421,52800.0
2011-06-22 14:25:00,51.46,51.5,51.35,51.35,69400.0,38.5346,38.5645,38.4522,38.4522,69400.0
2011-06-22 14:30:00,51.35,51.44,51.34,51.41,35900.0,38.4522,38.5196,38.4447,38.4971,35900.0
2011-06-22 14:35:00,51.42,51.44,51.35,51.37,51400.0,38.5046,38.5196,38.4522,38.4672,51400.0
2011-06-22 14:40:00,51.38,51.42,51.33,51.38,51300.0,38.4747,38.5046,38.4372,38.4747,51300.0
2011-06-22 14:45:00,51.39,51.42,51.36,51.38,28800.0,38.4822,38.5046,38.4597,38.4747,28800.0
2011-06-22 14:50:00,51.38,51.42,51.24,51.25,66700.0,38.4747,38.5046,38.3698,38.3773,66700.0
2011-06-22 14:55:00,51.25,51.26,51.15,51.24,34400.0,38.3773,38.3848,38.3024,38.3698,34400.0
2011-06-22 15:00:00,51.23,51.26,51.19,51.25,55800.0,38.3623,38.3848,38.3324,38.3773,55800.0
2011-06-22 15:05:00,51.25,51.26,51.18,51.21,44900.0,38.3773,38.3848,38.3249,38.3474,44900.0
2011-06-22 15:10:00,51.21,51.23,51.09,51.1,40600.0,38.3474,38.3623,38.2575,38.265,40600.0
2011-06-22 15:15:00,51.1,51.11,51.05,51.08,44000.0,38.265,38.2725,38.2276,38.25,44000.0
2011-06-22 15:20:00,51.08,51.13,50.99,51.0,67800.0,38.25,38.2875,38.1826,38.1901,67800.0
2011-06-22 15:25:00,50.99,51.02,50.93,50.95,78600.0,38.1826,38.2051,38.1377,38.1527,78600.0
2011-06-22 15:30:00,50.95,50.95,50.84,50.86,72700.0,38.1527,38.1527,38.0703,38.0853,72700.0
2011-06-22 15:35:00,50.87,51.01,50.87,50.88,97200.0,38.0928,38.1976,38.0928,38.1003,97200.0
2011-06-22 15:40:00,50.89,50.95,50.78,50.78,107700.0,38.1077,38.1527,38.0254,38.0254,107700.0
2011-06-22 15:45:00,50.78,50.92,50.76,50.85,168600.0,38.0254,38.1302,38.0104,38.0778,168600.0
2011-06-22 15:50:00,50.85,50.91,50.79,50.83,139200.0,38.0778,38.1227,38.0329,38.0628,139200.0
2011-06-22 15:55:00,50.84,50.85,50.7,50.72,153000.0,38.0703,38.0778,37.9655,37.9804,153000.0
2011-06-23 09:30:00,49.88,50.36,49.8,50.24,130000.0,37.3514,37.7109,37.2915,37.621,130000.0
2011-06-23 09:35:00,50.24,50.53,49.97,50.53,92400.0,37.621,37.8382,37.4188,37.8382,92400.0
2011-06-23 09:40:00,50.5,50.65,50.38,50.62,126300.0,37.8157,37.928,37.7258,37.9056,126300.0
2011-06-23 09:45:00,50.62,50.71,50.45,50.53,83300.0,37.9056,37.973,37.7783,37.8382,83300.0
2011-06-23 09:50:00,50.53,50.57,50.33,50.41,87400.0,37.8382,37.8681,37.6884,37.7483,87400.0
2011-06-23 09:55:00,50.39,50.56,50.27,50.49,120500.0,37.7333,37.8606,37.6435,37.8082,120500.0
2011-06-23 10:00:00,50.48,50.5,50.25,50.43,85000.0,37.8007,37.8157,37.6285,37.7633,85000.0
2011-06-23 10:05:00,50.44,50.52,50.37,50.41,222000.0,37.7708,37.8307,37.7184,37.7483,222000.0
2011-06-23 10:10:00,50.4,50.51,50.35,50.43,70100.0,37.7408,37.8232,37.7034,37.7633,70100.0
2011-06-23 10:15:00,50.43,50.45,50.25,50.35,68100.0,37.7633,37.7783,37.6285,37.7034,68100.0
2011-06-23 10:20:00,50.35,50.36,50.19,50.26,113600.0,37.7034,37.7109,37.5836,37.636,113600.0
2011-06-23 10:25:00,50.25,50.3,50.13,50.23,137200.0,37.6285,37.6659,37.5386,37.6135,137200.0
2011-06-23 10:30:00,50.22,50.25,50.05,50.07,223300.0,37.606,37.6285,37.4787,37.4937,223300.0
2011-06-23 10:35:00,50.09,50.11,49.94,50.04,149600.0,37.5087,37.5237,37.3964,37.4712,149600.0
2011-06-23 10:40:00,50.04,50.08,49.94,49.99,136100.0,37.4712,37.5012,37.3964,37.4338,136100.0
2011-06-23 10:45:00,50.0,50.01,49.85,49.85,132700.0,37.4413,37.4488,37.329,37.329,132700.0
2011-06-23 10:50:00,49.86,49.91,49.67,49.73,86500.0,37.3365,37.3739,37.1942,37.2391,86500.0
2011-06-23 10:55:00,49.75,49.81,49.66,49.78,79700.0,37.2541,37.299,37.1867,37.2765,79700.0
2011-06-23 11:00:00,49.79,50.0,49.79,49.92,89300.0,37.284,37.4413,37.284,37.3814,89300.0
2011-06-23 11:05:00,49.91,49.98,49.9,49.98,56900.0,37.3739,37.4263,37.3664,37.4263,56900.0
2011-06-23 11:10:00,49.97,49.99,49.75,49.8,29400.0,37.4188,37.4338,37.2541,37.2915,29400.0
2011-06-23 11:15:00,49.77,49.97,49.69,49.91,39800.0,37.2691,37.4188,37.2091,37.3739,39800.0
2011-06-23 11:20:00,49.91,50.01,49.9,50.0,57100.0,37.3739,37.4488,37.3664,37.4413,57100.0
2011-06-23 11:25:00,49.99,50.1,49.97,50.06,88000.0,37.4338,37.5162,37.4188,37.4862,88000.0
2011-06-23 11:30:00,50.06,50.25,50.01,50.2,39500.0,37.4862,37.6285,37.4488,37.5911,39500.0
2011-06-23 11:35:00,50.2,50.36,50.19,50.24,78200.0,37.5911,37.7109,37.5836,37.621,78200.0
2011-06-23 11:40:00,50.26,50.29,50.15,50.21,13200.0,37.636,37.6584,37.5536,37.5985,13200.0
2011-06-23 11:45:00,50.24,50.25,50.1,50.25,25400.0,37.621,37.6285,37.5162,37.6285,25400.0
2011-06-23 11:50:00,50.25,50.3,50.2,50.2,17500.0,37.6285,37.6659,37.5911,37.5911,17500.0
2011-06-23 11:55:00,50.22,50.4,50.22,50.34,17400.0,37.606,37.7408,37.606,37.6959,17400.0
2011-06-23 12:00:00,50.34,50.6,50.34,50.55,42700.0,37.6959,37.8906,37.6959,37.8531,42700.0
2011-06-23 12:05:00,50.56,50.64,50.51,50.59,24900.0,37.8606,37.9205,37.8232,37.8831,24900.0
2011-06-23 12:10:00,50.6,50.67,50.52,50.52,18600.0,37.8906,37.943,37.8307,37.8307,18600.0
2011-06-23 12:15:00,50.53,50.56,50.49,50.5,26700.0,37.8382,37.8606,37.8082,37.8157,26700.0
2011-06-23 12:20:00,50.5,50.58,50.5,50.54,27500.0,37.8157,37.8756,37.8157,37.8457,27500.0
2011-06-23 12:25:00,50.55,50.57,50.47,50.57,63200.0,37.8531,37.8681,37.7932,37.8681,63200.0
2011-06-23 12:30:00,50.58,50.6,50.55,50.56,25400.0,37.8756,37.8906,37.8531,37.8606,25400.0
2011-06-23 12:35:00,50.56,50.61,50.55,50.61,13900.0,37.8606,37.8981,37.8531,37.8981,13900.0
2011-06-23 12:40:00,50.6,50.72,50.58,50.72,38700.0,37.8906,37.9804,37.8756,37.9804,38700.0
2011-06-23 12:45:00,50.7,50.76,50.66,50.7,32300.0,37.9655,38.0104,37.9355,37.9655,32300.0
2011-06-23 12:50:00,50.7,50.73,50.68,50.7,36800.0,37.9655,37.9879,37.9505,37.9655,36800.0
2011-06-23 12:55:00,50.71,50.71,50.67,50.71,35000.0,37.973,37.973,37.943,37.973,35000.0
2011-06-23 13:00:00,50.71,50.89,50.64,50.88,44100.0,37.973,38.1077,37.9205,38.1003,44100.0
2011-06-23 13:05:00,50.88,50.97,50.85,50.87,41600.0,38.1003,38.1676,38.0778,38.0928,41600.0
2011-06-23 13:10:00,50.88,50.96,50.81,50.81,21400.0,38.1003,38.1602,38.0478,38.0478,21400.0
2011-06-23 13:15:00,50.81,50.84,50.67,50.67,24600.0,38.0478,38.0703,37.943,37.943,24600.0
2011-06-23 13:20:00,50.69,50.8,50.68,50.73,30200.0,37.958,38.0403,37.9505,37.9879,30200.0
2011-06-23 13:25:00,50.73,50.82,50.73,50.8,18200.0,37.9879,38.0553,37.9879,38.0403,18200.0
2011-06-23 13:30:00,50.79,51.03,50.79,51.01,44000.0,38.0329,38.2126,38.0329,38.1976,44000.0
2011-06-23 13:35:00,51.01,51.03,50.9,50.92,79300.0,38.1976,38.2126,38.1152,38.1302,79300.0
2011-06-23 13:40:00,50.91,51.01,50.91,50.95,78300.0,38.1227,38.1976,38.1227,38.1527,78300.0
2011-06-23 13:45:00,50.94,51.04,50.94,51.0,46800.0,38.1452,38.2201,38.1452,38.1901,46800.0
2011-06-23 13:50:00,50.99,50.99,50.81,50.82,66200.0,38.1826,38.1826,38.0478,38.0553,66200.0
2011-06-23 13:55:00,50.81,51.0,50.81,50.97,27100.0,38.0478,38.1901,38.0478,38.1676,27100.0
2011-06-23 14:00:00,50.97,51.01,50.8,50.8,34800.0,38.1676,38.1976,38.0403,38.0403,34800.0
2011-06-23 14:05:00,50.8,50.81,50.7,50.76,24300.0,38.0403,38.0478,37.9655,38.0104,24300.0
2011-06-23 14:10:00,50.76,50.83,50.63,50.66,32300.0,38.0104,38.0628,37.913,37.9355,32300.0
2011-06-23 14:15:00,50.66,50.66,50.5,50.58,35900.0,37.9355,37.9355,37.8157,37.8756,35900.0
2011-06-23 14:20:00,50.58,50.58,50.5,50.55,28200.0,37.8756,37.8756,37.8157,37.8531,28200.0
2011-06-23 14:25:00,50.56,50.61,50.54,50.57,19600.0,37.8606,37.8981,37.8457,37.8681,19600.0
2011-06-23 14:30:00,50.58,50.67,50.53,50.64,26300.0,37.8756,37.943,37.8382,37.9205,26300.0
2011-06-23 14:35:00,50.64,50.64,50.46,50.46,32700.0,37.9205,37.9205,37.7857,37.7857,32700.0
2011-06-23 14:40:00,50.46,50.49,50.41,50.46,26600.0,37.7857,37.8082,37.7483,37.7857,26600.0
2011-06-23 14:45:00,50.46,50.46,50.32,50.39,33600.0,37.7857,37.7857,37.6809,37.7333,33600.0
2011-06-23 14:50:00,50.36,50.47,50.36,50.44,15800.0,37.7109,37.7932,37.7109,37.7708,15800.0
2011-06-23 14:55:00,50.44,50.99,50.42,50.98,52100.0,37.7708,38.1826,37.7558,38.1751,52100.0
2011-06-23 15:00:00,51.0,51.04,50.77,50.86,76200.0,38.1901,38.2201,38.0179,38.0853,76200.0
2011-06-23 15:05:00,50.89,51.1,50.81,50.98,73400.0,38.1077,38.265,38.0478,38.1751,73400.0
2011-06-23 15:10:00,50.98,51.06,50.91,51.02,70400.0,38.1751,38.235,38.1227,38.2051,70400.0
2011-06-23 15:15:00,51.03,51.15,51.02,51.07,35000.0,38.2126,38.3024,38.2051,38.2425,35000.0
2011-06-23 15:20:00,51.07,51.09,50.95,51.03,62200.0,38.2425,38.2575,38.1527,38.2126,62200.0
2011-06-23 15:25:00,51.01,51.04,50.89,50.89,59600.0,38.1976,38.2201,38.1077,38.1077,59600.0
2011-06-23 15:30:00,50.89,50.93,50.67,50.82,109300.0,38.1077,38.1377,37.943,38.0553,109300.0
2011-06-23 15:35:00,50.83,50.95,50.79,50.8,71100.0,38.0628,38.1527,38.0329,38.0403,71100.0
2011-06-23 15:40:00,50.81,51.03,50.81,50.91,59100.0,38.0478,38.2126,38.0478,38.1227,59100.0
2011-06-23 15:45:00,50.9,51.21,50.9,51.18,140300.0,38.1152,38.3474,38.1152,38.3249,140300.0
2011-06-23 15:50:00,51.18,51.25,51.13,51.21,214200.0,38.3249,38.3773,38.2875,38.3474,214200.0
2011-06-23 15:55:00,51.22,51.31,51.21,51.26,208600.0,38.3549,38.4222,38.3474,38.3848,208600.0
2011-06-24 09:30:00,50.86,51.07,50.2,50.44,218000.0,38.0853,38.2425,37.5911,37.7708,218000.0
2011-06-24 09:35:00,50.39,50.41,50.09,50.16,217000.0,37.7333,37.7483,37.5087,37.5611,217000.0
2011-06-24 09:40:00,50.16,50.16,49.99,49.99,334700.0,37.5611,37.5611,37.4338,37.4338,334700.0
2011-06-24 09:45:00,49.99,50.03,49.75,49.81,206500.0,37.4338,37.4638,37.2541,37.299,206500.0
2011-06-24 09:50:00,49.81,49.85,49.65,49.75,259300.0,37.299,37.329,37.1792,37.2541,259300.0
2011-06-24 09:55:00,49.75,50.09,49.68,50.08,140500.0,37.2541,37.5087,37.2017,37.5012,140500.0
2011-06-24 10:00:00,50.06,50.23,49.91,49.95,175900.0,37.4862,37.6135,37.3739,37.4038,175900.0
2011-06-24 10:05:00,49.95,49.99,49.7,49.8,158700.0,37.4038,37.4338,37.2166,37.2915,158700.0
2011-06-24 10:10:00,49.81,49.82,49.5,49.51,144600.0,37.299,37.3065,37.0669,37.0744,144600.0
2011-06-24 10:15:00,49.51,49.71,49.5,49.68,70500.0,37.0744,37.2241,37.0669,37.2017,70500.0
2011-06-24 10:20:00,49.68,49.87,49.61,49.72,81900.0,37.2017,37.3439,37.1492,37.2316,81900.0
2011-06-24 10:25:00,49.73,49.87,49.62,49.85,39400.0,37.2391,37.3439,37.1567,37.329,39400.0
2011-06-24 10:30:00,49.84,50.0,49.69,49.97,28300.0,37.3215,37.4413,37.2091,37.4188,28300.0
2011-06-24 10:35:00,49.98,50.1,49.98,50.07,25600.0,37.4263,37.5162,37.4263,37.4937,25600.0
2011-06-24 10:40:00,50.05,50.12,49.99,50.01,29500.0,37.4787,37.5311,37.4338,37.4488,29500.0
2011-06-24 10:45:00,50.01,50.06,49.89,49.93,30500.0,37.4488,37.4862,37.3589,37.3889,30500.0
2011-06-24 10:50:00,49.93,50.02,49.8,50.02,53300.0,37.3889,37.4563,37.2915,37.4563,53300.0
2011-06-24 10:55:00,50.03,50.1,49.9,49.91,147800.0,37.4638,37.5162,37.3664,37.3739,147800.0
2011-06-24 11:00:00,49.9,49.95,49.76,49.84,55600.0,37.3664,37.4038,37.2616,37.3215,55600.0
2011-06-24 11:05:00,49.84,49.9,49.78,49.88,93800.0,37.3215,37.3664,37.2765,37.3514,93800.0
2011-06-24 11:10:00,49.88,49.99,49.86,49.91,172500.0,37.3514,37.4338,37.3365,37.3739,172500.0
2011-06-24 11:15:00,49.9,49.92,49.83,49.83,97300.0,37.3664,37.3814,37.314,37.314,97300.0
2011-06-24 11:20:00,49.82,49.82,49.73,49.8,39100.0,37.3065,37.3065,37.2391,37.2915,39100.0
2011-06-24 11:25:00,49.8,49.85,49.72,49.82,25900.0,37.2915,37.329,37.2316,37.3065,25900.0
2011-06-24 11:30:00,49.83,49.83,49.65,49.71,71100.0,37.314,37.314,37.1792,37.2241,71100.0
2011-06-24 11:35:00,49.7,49.73,49.62,49.66,58900.0,37.2166,37.2391,37.1567,37.1867,58900.0
2011-06-24 11:40:00,49.66,49.71,49.61,49.71,40300.0,37.1867,37.2241,37.1492,37.2241,40300.0
2011-06-24 11:45:00,49.7,49.78,49.7,49.74,30700.0,37.2166,37.2765,37.2166,37.2466,30700.0
2011-06-24 11:50:00,49.72,49.72,49.66,49.7,25300.0,37.2316,37.2316,37.1867,37.2166,25300.0
2011-06-24 11:55:00,49.7,49.71,49.6,49.6,43800.0,37.2166,37.2241,37.1418,37.1418,43800.0
2011-06-24 12:00:00,49.59,49.73,49.57,49.69,45200.0,37.1343,37.2391,37.1193,37.2091,45200.0
2011-06-24 12:05:00,49.71,49.72,49.67,49.68,25100.0,37.2241,37.2316,37.1942,37.2017,25100.0
2011-06-24 12:10:00,49.68,49.75,49.66,49.68,50200.0,37.2017,37.2541,37.1867,37.2017,50200.0
2011-06-24 12:15:00,49.68,49.7,49.66,49.7,22700.0,37.2017,37.2166,37.1867,37.2166,22700.0
2011-06-24 12:20:00,49.68,49.69,49.56,49.6,18100.0,37.2017,37.2091,37.1118,37.1418,18100.0
2011-06-24 12:25:00,49.58,49.66,49.54,49.64,30900.0,37.1268,37.1867,37.0968,37.1717,30900.0
2011-06-24 12:30:00,49.65,49.72,49.64,49.69,16700.0,37.1792,37.2316,37.1717,37.2091,16700.0
2011-06-24 12:35:00,49.72,49.76,49.62,49.63,30700.0,37.2316,37.2616,37.1567,37.1642,30700.0
2011-06-24 12:40:00,49.62,49.69,49.61,49.68,27600.0,37.1567,37.2091,37.1492,37.2017,27600.0
2011-06-24 12:45:00,49.68,49.68,49.55,49.57,36700.0,37.2017,37.2017,37.1043,37.1193,36700.0
2011-06-24 12:50:00,49.56,49.64,49.53,49.56,30000.0,37.1118,37.1717,37.0893,37.1118,30000.0
2011-06-24 12:55:00,49.56,49.67,49.53,49.61,46500.0,37.1118,37.1942,37.0893,37.1492,46500.0
2011-06-24 13:00:00,49.61,49.62,49.52,49.56,39600.0,37.1492,37.1567,37.0818,37.1118,39600.0
2011-06-24 13:05:00,49.56,49.67,49.52,49.65,76600.0,37.1118,37.1942,37.0818,37.1792,76600.0
2011-06-24 13:10:00,49.65,49.68,49.62,49.62,48900.0,37.1792,37.2017,37.1567,37.1567,48900.0
2011-06-24 13:15:00,49.63,49.68,49.62,49.67,23200.0,37.1642,37.2017,37.1567,37.1942,23200.0
2011-06-24 13:20:00,49.66,49.66,49.59,49.64,23100.0,37.1867,37.1867,37.1343,37.1717,23100.0
2011-06-24 13:25:00,49.65,49.67,49.62,49.63,27700.0,37.1792,37.1942,37.1567,37.1642,27700.0
2011-06-24 13:30:00,49.63,49.63,49.52,49.53,36400.0,37.1642,37.1642,37.0818,37.0893,36400.0
2011-06-24 13:35:00,49.52,49.66,49.51,49.59,51200.0,37.0818,37.1867,37.0744,37.1343,51200.0
2011-06-24 13:40:00,49.6,49.62,49.52,49.6,23200.0,37.1418,37.1567,37.0818,37.1418,23200.0
2011-06-24 13:45:00,49.58,49.62,49.55,49.57,21200.0,37.1268,37.1567,37.1043,37.1193,21200.0
2011-06-24 13:50:00,49.57,49.61,49.56,49.59,30500.0,37.1193,37.1492,37.1118,37.1343,30500.0
2011-06-24 13:55:00,49.58,49.61,49.57,49.6,33100.0,37.1268,37.1492,37.1193,37.1418,33100.0
2011-06-24 14:00:00,49.59,49.61,49.52,49.52,52100.0,37.1343,37.1492,37.0818,37.0818,52100.0
2011-06-24 14:05:00,49.52,49.55,49.48,49.49,48700.0,37.0818,37.1043,37.0519,37.0594,48700.0
2011-06-24 14:10:00,49.48,49.52,49.43,49.44,41300.0,37.0519,37.0818,37.0145,37.0219,41300.0
2011-06-24 14:15:00,49.45,49.56,49.42,49.55,60700.0,37.0294,37.1118,37.007,37.1043,60700.0
2011-06-24 14:20:00,49.54,49.7,49.49,49.69,92600.0,37.0968,37.2166,37.0594,37.2091,92600.0
2011-06-24 14:25:00,49.69,49.74,49.63,49.73,69700.0,37.2091,37.2466,37.1642,37.2391,69700.0
2011-06-24 14:30:00,49.73,49.78,49.66,49.66,69700.0,37.2391,37.2765,37.1867,37.1867,69700.0
2011-06-24 14:35:00,49.65,49.65,49.53,49.6,47500.0,37.1792,37.1792,37.0893,37.1418,47500.0
2011-06-24 14:40:00,49.61,49.72,49.57,49.72,83700.0,37.1492,37.2316,37.1193,37.2316,83700.0
2011-06-24 14:45:00,49.72,49.83,49.66,49.66,104800.0,37.2316,37.314,37.1867,37.1867,104800.0
2011-06-24 14:50:00,49.66,49.77,49.66,49.74,30500.0,37.1867,37.2691,37.1867,37.2466,30500.0
2011-06-24 14:55:00,49.74,49.74,49.58,49.59,46000.0,37.2466,37.2466,37.1268,37.1343,46000.0
2011-06-24 15:00:00,49.59,49.61,49.5,49.5,52800.0,37.1343,37.1492,37.0669,37.0669,52800.0
2011-06-24 15:05:00,49.5,49.51,49.41,49.42,61100.0,37.0669,37.0744,36.9995,37.007,61100.0
2011-06-24 15:10:00,49.42,49.44,49.33,49.35,79300.0,37.007,37.0219,36.9396,36.9545,79300.0
2011-06-24 15:15:00,49.36,49.47,49.35,49.4,78700.0,36.962,37.0444,36.9545,36.992,78700.0
2011-06-24 15:20:00,49.4,49.4,49.25,49.28,122600.0,36.992,36.992,36.8797,36.9021,122600.0
2011-06-24 15:25:00,49.27,49.34,49.25,49.3,73500.0,36.8946,36.9471,36.8797,36.9171,73500.0
2011-06-24 15:30:00,49.31,49.52,49.3,49.52,124900.0,36.9246,37.0818,36.9171,37.0818,124900.0
2011-06-24 15:35:00,49.52,49.53,49.27,49.28,174200.0,37.0818,37.0893,36.8946,36.9021,174200.0
2011-06-24 15:40:00,49.28,49.35,49.27,49.28,182300.0,36.9021,36.9545,36.8946,36.9021,182300.0
2011-06-24 15:45:00,49.27,49.31,49.2,49.24,294600.0,36.8946,36.9246,36.8422,36.8722,294600.0
2011-06-24 15:50:00,49.25,49.25,49.15,49.2,276200.0,36.8797,36.8797,36.8048,36.8422,276200.0
2011-06-24 15:55:00,49.19,49.35,49.19,49.23,503300.0,36.8347,36.9545,36.8347,36.8647,503300.0
2011-06-27 09:30:00,49.38,49.77,49.33,49.43,95100.0,36.977,37.2691,36.9396,37.0145,95100.0
2011-06-27 09:35:00,49.45,49.58,49.26,49.26,44800.0,37.0294,37.1268,36.8872,36.8872,44800.0
2011-06-27 09:40:00,49.24,49.69,49.24,49.64,54400.0,36.8722,37.2091,36.8722,37.1717,54400.0
2011-06-27 09:45:00,49.65,49.66,49.39,49.46,69400.0,37.1792,37.1867,36.9845,37.0369,69400.0
2011-06-27 09:50:00,49.46,49.59,49.39,49.42,47600.0,37.0369,37.1343,36.9845,37.007,47600.0
2011-06-27 09:55:00,49.42,49.49,49.11,49.11,54100.0,37.007,37.0594,36.7748,36.7748,54100.0
2011-06-27 10:00:00,49.14,49.38,49.13,49.29,66900.0,36.7973,36.977,36.7898,36.9096,66900.0
2011-06-27 10:05:00,49.3,49.3,49.15,49.24,52800.0,36.9171,36.9171,36.8048,36.8722,52800.0
2011-06-27 10:10:00,49.25,49.27,49.04,49.19,67800.0,36.8797,36.8946,36.7224,36.8347,67800.0
2011-06-27 10:15:00,49.2,49.56,49.2,49.55,53200.0,36.8422,37.1118,36.8422,37.1043,53200.0
2011-06-27 10:20:00,49.56,49.64,49.43,49.6,82300.0,37.1118,37.1717,37.0145,37.1418,82300.0
2011-06-27 10:25:00,49.61,49.67,49.54,49.62,55300.0,37.1492,37.1942,37.0968,37.1567,55300.0
2011-06-27 10:30:00,49.6,49.72,49.53,49.59,117000.0,37.1418,37.2316,37.0893,37.1343,117000.0
2011-06-27 10:35:00,49.59,49.6,49.44,49.45,50400.0,37.1343,37.1418,37.0219,37.0294,50400.0
2011-06-27 10:40:00,49.43,49.52,49.42,49.5,26400.0,37.0145,37.0818,37.007,37.0669,26400.0
2011-06-27 10:45:00,49.5,49.53,49.39,49.47,36600.0,37.0669,37.0893,36.9845,37.0444,36600.0
2011-06-27 10:50:00,49.46,49.47,49.33,49.33,44200.0,37.0369,37.0444,36.9396,36.9396,44200.0
2011-06-27 10:55:00,49.34,49.37,49.26,49.32,49100.0,36.9471,36.9695,36.8872,36.9321,49100.0
2011-06-27 11:00:00,49.33,49.44,49.3,49.42,51600.0,36.9396,37.0219,36.9171,37.007,51600.0
2011-06-27 11:05:00,49.4,49.44,49.33,49.35,26900.0,36.992,37.0219,36.9396,36.9545,26900.0
2011-06-27 11:10:00,49.36,49.37,49.3,49.33,25700.0,36.962,36.9695,36.9171,36.9396,25700.0
2011-06-27 11:15:00,49.33,49.46,49.28,49.29,53100.0,36.9396,37.0369,36.9021,36.9096,53100.0
2011-06-27 11:20:00,49.29,49.3,49.23,49.23,18000.0,36.9096,36.9171,36.8647,36.8647,18000.0
2011-06-27 11:25:00,49.24,49.29,49.24,49.27,19800.0,36.8722,36.9096,36.8722,36.8946,19800.0
2011-06-27 11:30:00,49.28,49.3,49.23,49.28,25900.0,36.9021,36.9171,36.8647,36.9021,25900.0
2011-06-27 11:35:00,49.28,49.32,49.25,49.28,57700.0,36.9021,36.9321,36.8797,36.9021,57700.0
2011-06-27 11:40:00,49.28,49.3,49.25,49.27,19800.0,36.9021,36.9171,36.8797,36.8946,19800.0
2011-06-27 11:45:00,49.28,49.39,49.27,49.39,66500.0,36.9021,36.9845,36.8946,36.9845,66500.0
2011-06-27 11:50:00,49.39,49.52,49.39,49.41,72200.0,36.9845,37.0818,36.9845,36.9995,72200.0
2011-06-27 11:55:00,49.41,49.44,49.3,49.4,53500.0,36.9995,37.0219,36.9171,36.992,53500.0
2011-06-27 12:00:00,49.43,49.52,49.42,49.49,37900.0,37.0145,37.0818,37.007,37.0594,37900.0
2011-06-27 12:05:00,49.49,49.51,49.43,49.46,39900.0,37.0594,37.0744,37.0145,37.0369,39900.0
2011-06-27 12:10:00,49.46,49.46,49.4,49.45,38000.0,37.0369,37.0369,36.992,37.0294,38000.0
2011-06-27 12:15:00,49.44,49.49,49.4,49.43,37600.0,37.0219,37.0594,36.992,37.0145,37600.0
2011-06-27 12:20:00,49.43,49.47,49.4,49.45,36100.0,37.0145,37.0444,36.992,37.0294,36100.0
2011-06-27 12:25:00,49.45,49.52,49.45,49.5,14800.0,37.0294,37.0818,37.0294,37.0669,14800.0
2011-06-27 12:30:00,49.5,49.53,49.47,49.49,33900.0,37.0669,37.0893,37.0444,37.0594,33900.0
2011-06-27 12:35:00,49.5,49.54,49.48,49.53,26200.0,37.0669,37.0968,37.0519,37.0893,26200.0
2011-06-27 12:40:00,49.53,49.54,49.5,49.52,17600.0,37.0893,37.0968,37.0669,37.0818,17600.0
2011-06-27 12:45:00,49.52,49.54,49.48,49.54,29600.0,37.0818,37.0968,37.0519,37.0968,29600.0
2011-06-27 12:50:00,49.54,49.57,49.51,49.55,23000.0,37.0968,37.1193,37.0744,37.1043,23000.0
2011-06-27 12:55:00,49.57,49.6,49.51,49.52,16400.0,37.1193,37.1418,37.0744,37.0818,16400.0
2011-06-27 13:00:00,49.52,49.64,49.52,49.6,45500.0,37.0818,37.1717,37.0818,37.1418,45500.0
2011-06-27 13:05:00,49.61,49.64,49.56,49.57,31500.0,37.1492,37.1717,37.1118,37.1193,31500.0
2011-06-27 13:10:00,49.57,49.65,49.56,49.64,21600.0,37.1193,37.1792,37.1118,37.1717,21600.0
2011-06-27 13:15:00,49.63,49.64,49.57,49.62,29500.0,37.1642,37.1717,37.1193,37.1567,29500.0
2011-06-27 13:20:00,49.62,49.63,49.52,49.57,72800.0,37.1567,37.1642,37.0818,37.1193,72800.0
2011-06-27 13:25:00,49.57,49.61,49.53,49.56,43800.0,37.1193,37.1492,37.0893,37.1118,43800.0
2011-06-27 13:30:00,49.55,49.61,49.52,49.59,33200.0,37.1043,37.1492,37.0818,37.1343,33200.0
2011-06-27 13:35:00,49.61,49.67,49.59,49.63,16400.0,37.1492,37.1942,37.1343,37.1642,16400.0
2011-06-27 13:40:00,49.63,49.67,49.57,49.66,18900.0,37.1642,37.1942,37.1193,37.1867,18900.0
2011-06-27 13:45:00,49.66,49.69,49.64,49.67,16600.0,37.1867,37.2091,37.1717,37.1942,16600.0
2011-06-27 13:50:00,49.65,49.79,49.64,49.73,25900.0,37.1792,37.284,37.1717,37.2391,25900.0
2011-06-27 13:55:00,49.74,49.77,49.71,49.76,17600.0,37.2466,37.2691,37.2241,37.2616,17600.0
2011-06-27 14:00:00,49.76,50.0,49.75,49.99,125400.0,37.2616,37.4413,37.2541,37.4338,125400.0
2011-06-27 14:05:00,49.99,50.08,49.98,50.03,79300.0,37.4338,37.5012,37.4263,37.4638,79300.0
2011-06-27 14:10:00,50.03,50.15,50.0,50.09,79500.0,37.4638,37.5536,37.4413,37.5087,79500.0
2011-06-27 14:15:00,50.09,50.15,50.06,50.11,31600.0,37.5087,37.5536,37.4862,37.5237,31600.0
2011-06-27 14:20:00,50.11,50.22,50.09,50.19,90300.0,37.5237,37.606,37.5087,37.5836,90300.0
2011-06-27 14:25:00,50.2,50.31,50.16,50.3,94700.0,37.5911,37.6734,37.5611,37.6659,94700.0
2011-06-27 14:30:00,50.29,50.39,50.26,50.36,83800.0,37.6584,37.7333,37.636,37.7109,83800.0
2011-06-27 14:35:00,50.36,50.41,50.35,50.39,56400.0,37.7109,37.7483,37.7034,37.7333,56400.0
2011-06-27 14:40:00,50.39,50.42,50.37,50.41,63700.0,37.7333,37.7558,37.7184,37.7483,63700.0
2011-06-27 14:45:00,50.41,50.52,50.41,50.48,102700.0,37.7483,37.8307,37.7483,37.8007,102700.0
2011-06-27 14:50:00,50.48,50.52,50.47,50.47,59300.0,37.8007,37.8307,37.7932,37.7932,59300.0
2011-06-27 14:55:00,50.48,50.49,50.4,50.44,72700.0,37.8007,37.8082,37.7408,37.7708,72700.0
2011-06-27 15:00:00,50.43,50.48,50.43,50.47,56800.0,37.7633,37.8007,37.7633,37.7932,56800.0
2011-06-27 15:05:00,50.47,50.49,50.45,50.47,48000.0,37.7932,37.8082,37.7783,37.7932,48000.0
2011-06-27 15:10:00,50.47,50.52,50.45,50.51,62200.0,37.7932,37.8307,37.7783,37.8232,62200.0
2011-06-27 15:15:00,50.51,50.53,50.47,50.51,61800.0,37.8232,37.8382,37.7932,37.8232,61800.0
2011-06-27 15:20:00,50.5,50.63,50.5,50.59,106700.0,37.8157,37.913,37.8157,37.8831,106700.0
2011-06-27 15:25:00,50.58,50.62,50.54,50.55,73000.0,37.8756,37.9056,37.8457,37.8531,73000.0
2011-06-27 15:30:00,50.54,50.61,50.5,50.55,91300.0,37.8457,37.8981,37.8157,37.8531,91300.0
2011-06-27 15:35:00,50.57,50.57,50.49,50.5,103800.0,37.8681,37.8681,37.8082,37.8157,103800.0
2011-06-27 15:40:00,50.51,50.55,50.49,50.52,103300.0,37.8232,37.8531,37.8082,37.8307,103300.0
2011-06-27 15:45:00,50.51,50.54,50.49,50.5,183800.0,37.8232,37.8457,37.8082,37.8157,183800.0
2011-06-27 15:50:00,50.49,50.51,50.44,50.44,251500.0,37.8082,37.8232,37.7708,37.7708,251500.0
2011-06-27 15:55:00,50.44,50.47,50.4,50.44,256700.0,37.7708,37.7932,37.7408,37.7708,256700.0
2011-06-28 09:30:00,50.54,50.89,50.52,50.73,83000.0,37.8457,38.1077,37.8307,37.9879,83000.0
2011-06-28 09:35:00,50.71,51.23,50.61,51.15,216600.0,37.973,38.3623,37.8981,38.3024,216600.0
2011-06-28 09:40:00,51.16,51.18,50.98,51.01,112500.0,38.3099,38.3249,38.1751,38.1976,112500.0
2011-06-28 09:45:00,51.0,51.04,50.71,50.8,65200.0,38.1901,38.2201,37.973,38.0403,65200.0
2011-06-28 09:50:00,50.78,50.83,50.67,50.82,54300.0,38.0254,38.0628,37.943,38.0553,54300.0
2011-06-28 09:55:00,50.8,50.9,50.73,50.75,55600.0,38.0403,38.1152,37.9879,38.0029,55600.0
2011-06-28 10:00:00,50.75,50.95,50.73,50.89,46100.0,38.0029,38.1527,37.9879,38.1077,46100.0
2011-06-28 10:05:00,50.86,50.86,50.67,50.76,25700.0,38.0853,38.0853,37.943,38.0104,25700.0
2011-06-28 10:10:00,50.75,50.9,50.72,50.87,33800.0,38.0029,38.1152,37.9804,38.0928,33800.0
2011-06-28 10:15:00,50.88,50.9,50.77,50.8,31700.0,38.1003,38.1152,38.0179,38.0403,31700.0
2011-06-28 10:20:00,50.81,50.84,50.78,50.84,40600.0,38.0478,38.0703,38.0254,38.0703,40600.0
2011-06-28 10:25:00,50.84,50.91,50.8,50.82,54200.0,38.0703,38.1227,38.0403,38.0553,54200.0
2011-06-28 10:30:00,50.86,50.98,50.86,50.86,62200.0,38.0853,38.1751,38.0853,38.0853,62200.0
2011-06-28 10:35:00,50.88,50.92,50.81,50.87,26400.0,38.1003,38.1302,38.0478,38.0928,26400.0
2011-06-28 10:40:00,50.87,51.03,50.87,50.98,29000.0,38.0928,38.2126,38.0928,38.1751,29000.0
2011-06-28 10:45:00,50.98,51.12,50.96,51.0,33400.0,38.1751,38.28,38.1602,38.1901,33400.0
2011-06-28 10:50:00,51.0,51.13,50.99,51.13,29300.0,38.1901,38.2875,38.1826,38.2875,29300.0
2011-06-28 10:55:00,51.13,51.16,50.93,50.98,35900.0,38.2875,38.3099,38.1377,38.1751,35900.0
2011-06-28 11:00:00,50.98,50.98,50.82,50.91,34200.0,38.1751,38.1751,38.0553,38.1227,34200.0
2011-06-28 11:05:00,50.9,50.91,50.85,50.89,26000.0,38.1152,38.1227,38.0778,38.1077,26000.0
2011-06-28 11:10:00,50.89,50.94,50.8,50.88,21800.0,38.1077,38.1452,38.0403,38.1003,21800.0
2011-06-28 11:15:00,50.86,50.9,50.74,50.76,26800.0,38.0853,38.1152,37.9954,38.0104,26800.0
2011-06-28 11:20:00,50.77,50.84,50.76,50.76,59800.0,38.0179,38.0703,38.0104,38.0104,59800.0
2011-06-28 11:25:00,50.75,50.76,50.59,50.59,80300.0,38.0029,38.0104,37.8831,37.8831,80300.0
2011-06-28 11:30:00,50.59,50.61,50.53,50.53,22700.0,37.8831,37.8981,37.8382,37.8382,22700.0
2011-06-28 11:35:00,50.54,50.64,50.52,50.55,21100.0,37.8457,37.9205,37.8307,37.8531,21100.0
2011-06-28 11:40:00,50.55,50.58,50.47,50.47,19000.0,37.8531,37.8756,37.7932,37.7932,19000.0
2011-06-28 11:45:00,50.48,50.67,50.47,50.66,20300.0,37.8007,37.943,37.7932,37.9355,20300.0
2011-06-28 11:50:00,50.67,50.79,50.67,50.79,26200.0,37.943,38.0329,37.943,38.0329,26200.0
2011-06-28 11:55:00,50.78,50.8,50.75,50.78,20500.0,38.0254,38.0403,38.0029,38.0254,20500.0
2011-06-28 12:00:00,50.78,50.88,50.75,50.82,18500.0,38.0254,38.1003,38.0029,38.0553,18500.0
2011-06-28 12:05:00,50.8,50.8,50.75,50.78,13600.0,38.0403,38.0403,38.0029,38.0254,13600.0
2011-06-28 12:10:00,50.78,50.8,50.75,50.78,15200.0,38.0254,38.0403,38.0029,38.0254,15200.0
2011-06-28 12:15:00,50.77,50.82,50.73,50.77,20700.0,38.0179,38.0553,37.9879,38.0179,20700.0
2011-06-28 12:20:00,50.76,50.79,50.67,50.67,17100.0,38.0104,38.0329,37.943,37.943,17100.0
2011-06-28 12:25:00,50.68,50.69,50.61,50.62,9100.0,37.9505,37.958,37.8981,37.9056,9100.0
2011-06-28 12:30:00,50.62,50.65,50.56,50.57,20600.0,37.9056,37.928,37.8606,37.8681,20600.0
2011-06-28 12:35:00,50.59,50.69,50.59,50.65,25000.0,37.8831,37.958,37.8831,37.928,25000.0
2011-06-28 12:40:00,50.64,50.72,50.61,50.64,43200.0,37.9205,37.9804,37.8981,37.9205,43200.0
2011-06-28 12:45:00,50.66,50.68,50.62,50.65,49200.0,37.9355,37.9505,37.9056,37.928,49200.0
2011-06-28 12:50:00,50.65,50.65,50.56,50.57,17300.0,37.928,37.928,37.8606,37.8681,17300.0
2011-06-28 12:55:00,50.56,50.62,50.55,50.59,13200.0,37.8606,37.9056,37.8531,37.8831,13200.0
2011-06-28 13:00:00,50.56,50.63,50.52,50.61,28100.0,37.8606,37.913,37.8307,37.8981,28100.0
2011-06-28 13:05:00,50.6,50.63,50.57,50.58,24800.0,37.8906,37.913,37.8681,37.8756,24800.0
2011-06-28 13:10:00,50.59,50.62,50.55,50.59,13900.0,37.8831,37.9056,37.8531,37.8831,13900.0
2011-06-28 13:15:00,50.6,50.63,50.59,50.6,67600.0,37.8906,37.913,37.8831,37.8906,67600.0
2011-06-28 13:20:00,50.62,50.63,50.57,50.58,24200.0,37.9056,37.913,37.8681,37.8756,24200.0
2011-06-28 13:25:00,50.59,50.6,50.55,50.58,46500.0,37.8831,37.8906,37.8531,37.8756,46500.0
2011-06-28 13:30:00,50.59,50.6,50.52,50.57,15900.0,37.8831,37.8906,37.8307,37.8681,15900.0
2011-06-28 13:35:00,50.56,50.57,50.54,50.55,34800.0,37.8606,37.8681,37.8457,37.8531,34800.0
2011-06-28 13:40:00,50.55,50.57,50.5,50.52,18900.0,37.8531,37.8681,37.8157,37.8307,18900.0
2011-06-28 13:45:00,50.54,50.57,50.51,50.57,28600.0,37.8457,37.8681,37.8232,37.8681,28600.0
2011-06-28 13:50:00,50.56,50.58,50.5,50.54,33000.0,37.8606,37.8756,37.8157,37.8457,33000.0
2011-06-28 13:55:00,50.54,50.54,50.5,50.52,22500.0,37.8457,37.8457,37.8157,37.8307,22500.0
2011-06-28 14:00:00,50.51,50.59,50.51,50.58,27400.0,37.8232,37.8831,37.8232,37.8756,27400.0
2011-06-28 14:05:00,50.58,50.63,50.57,50.63,67400.0,37.8756,37.913,37.8681,37.913,67400.0
2011-06-28 14:10:00,50.63,50.63,50.59,50.63,37400.0,37.913,37.913,37.8831,37.913,37400.0
2011-06-28 14:15:00,50.62,50.63,50.61,50.63,37600.0,37.9056,37.913,37.8981,37.913,37600.0
2011-06-28 14:20:00,50.63,50.63,50.59,50.61,33900.0,37.913,37.913,37.8831,37.8981,33900.0
2011-06-28 14:25:00,50.61,50.67,50.61,50.66,33200.0,37.8981,37.943,37.8981,37.9355,33200.0
2011-06-28 14:30:00,50.65,50.67,50.64,50.67,56100.0,37.928,37.943,37.9205,37.943,56100.0
2011-06-28 14:35:00,50.67,50.67,50.63,50.64,64300.0,37.943,37.943,37.913,37.9205,64300.0
2011-06-28 14:40:00,50.65,50.65,50.53,50.55,58800.0,37.928,37.928,37.8382,37.8531,58800.0
2011-06-28 14:45:00,50.55,50.58,50.51,50.53,51600.0,37.8531,37.8756,37.8232,37.8382,51600.0
2011-06-28 14:50:00,50.53,50.53,50.49,50.53,38300.0,37.8382,37.8382,37.8082,37.8382,38300.0
2011-06-28 14:55:00,50.53,50.56,50.43,50.52,77500.0,37.8382,37.8606,37.7633,37.8307,77500.0
2011-06-28 15:00:00,50.52,50.55,50.48,50.52,93200.0,37.8307,37.8531,37.8007,37.8307,93200.0
2011-06-28 15:05:00,50.51,50.58,50.51,50.56,51400.0,37.8232,37.8756,37.8232,37.8606,51400.0
2011-06-28 15:10:00,50.56,50.58,50.49,50.51,49700.0,37.8606,37.8756,37.8082,37.8232,49700.0
2011-06-28 15:15:00,50.49,50.54,50.45,50.49,53000.0,37.8082,37.8457,37.7783,37.8082,53000.0
2011-06-28 15:20:00,50.49,50.52,50.47,50.49,46500.0,37.8082,37.8307,37.7932,37.8082,46500.0
2011-06-28 15:25:00,50.49,50.51,50.47,50.48,114600.0,37.8082,37.8232,37.7932,37.8007,114600.0
2011-06-28 15:30:00,50.48,50.56,50.45,50.53,136300.0,37.8007,37.8606,37.7783,37.8382,136300.0
2011-06-28 15:35:00,50.53,50.54,50.46,50.5,85700.0,37.8382,37.8457,37.7857,37.8157,85700.0
2011-06-28 15:40:00,50.5,50.62,50.49,50.58,125600.0,37.8157,37.9056,37.8082,37.8756,125600.0
2011-06-28 15:45:00,50.58,50.67,50.56,50.59,162100.0,37.8756,37.943,37.8606,37.8831,162100.0
2011-06-28 15:50:00,50.59,50.68,50.59,50.66,267700.0,37.8831,37.9505,37.8831,37.9355,267700.0
2011-06-28 15:55:00,50.65,50.73,50.58,50.72,302500.0,37.928,37.9879,37.8756,37.9804,302500.0
2011-06-29 09:30:00,50.8,50.9,50.53,50.6,149900.0,38.0403,38.1152,37.8382,37.8906,149900.0
2011-06-29 09:35:00,50.61,50.64,50.45,50.54,142100.0,37.8981,37.9205,37.7783,37.8457,142100.0
2011-06-29 09:40:00,50.53,50.64,50.41,50.41,119500.0,37.8382,37.9205,37.7483,37.7483,119500.0
2011-06-29 09:45:00,50.41,50.5,50.37,50.44,149400.0,37.7483,37.8157,37.7184,37.7708,149400.0
2011-06-29 09:50:00,50.45,50.48,50.37,50.41,54500.0,37.7783,37.8007,37.7184,37.7483,54500.0
2011-06-29 09:55:00,50.42,50.46,50.4,50.46,42700.0,37.7558,37.7857,37.7408,37.7857,42700.0
2011-06-29 10:00:00,50.46,50.64,50.44,50.62,85400.0,37.7857,37.9205,37.7708,37.9056,85400.0
2011-06-29 10:05:00,50.62,50.72,50.54,50.71,49600.0,37.9056,37.9804,37.8457,37.973,49600.0
2011-06-29 10:10:00,50.72,50.97,50.72,50.92,116900.0,37.9804,38.1676,37.9804,38.1302,116900.0
2011-06-29 10:15:00,50.92,50.93,50.59,50.62,107800.0,38.1302,38.1377,37.8831,37.9056,107800.0
2011-06-29 10:20:00,50.62,50.74,50.62,50.67,39000.0,37.9056,37.9954,37.9056,37.943,39000.0
2011-06-29 10:25:00,50.65,50.68,50.59,50.61,55600.0,37.928,37.9505,37.8831,37.8981,55600.0
2011-06-29 10:30:00,50.61,50.73,50.59,50.69,79000.0,37.8981,37.9879,37.8831,37.958,79000.0
2011-06-29 10:35:00,50.7,50.83,50.66,50.8,52900.0,37.9655,38.0628,37.9355,38.0403,52900.0
2011-06-29 10:40:00,50.8,50.83,50.73,50.81,36200.0,38.0403,38.0628,37.9879,38.0478,36200.0
2011-06-29 10:45:00,50.82,50.83,50.76,50.81,60400.0,38.0553,38.0628,38.0104,38.0478,60400.0
2011-06-29 10:50:00,50.81,50.84,50.76,50.82,29500.0,38.0478,38.0703,38.0104,38.0553,29500.0
2011-06-29 10:55:00,50.83,50.9,50.83,50.87,32200.0,38.0628,38.1152,38.0628,38.0928,32200.0
2011-06-29 11:00:00,50.85,50.89,50.8,50.89,25000.0,38.0778,38.1077,38.0403,38.1077,25000.0
2011-06-29 11:05:00,50.89,51.03,50.88,50.93,51500.0,38.1077,38.2126,38.1003,38.1377,51500.0
2011-06-29 11:10:00,50.93,50.93,50.85,50.9,25300.0,38.1377,38.1377,38.0778,38.1152,25300.0
2011-06-29 11:15:00,50.9,50.91,50.86,50.87,47100.0,38.1152,38.1227,38.0853,38.0928,47100.0
2011-06-29 11:20:00,50.87,50.91,50.85,50.9,62400.0,38.0928,38.1227,38.0778,38.1152,62400.0
2011-06-29 11:25:00,50.89,50.9,50.81,50.81,55200.0,38.1077,38.1152,38.0478,38.0478,55200.0
2011-06-29 11:30:00,50.82,50.88,50.75,50.76,85900.0,38.0553,38.1003,38.0029,38.0104,85900.0
2011-06-29 11:35:00,50.75,50.78,50.73,50.74,35700.0,38.0029,38.0254,37.9879,37.9954,35700.0
2011-06-29 11:40:00,50.74,50.76,50.7,50.72,36200.0,37.9954,38.0104,37.9655,37.9804,36200.0
2011-06-29 11:45:00,50.72,50.72,50.67,50.69,58000.0,37.9804,37.9804,37.943,37.958,58000.0
2011-06-29 11:50:00,50.69,50.72,50.67,50.72,43600.0,37.958,37.9804,37.943,37.9804,43600.0
2011-06-29 11:55:00,50.73,50.74,50.68,50.69,37900.0,37.9879,37.9954,37.9505,37.958,37900.0
2011-06-29 12:00:00,50.69,50.69,50.61,50.61,67300.0,37.958,37.958,37.8981,37.8981,67300.0
2011-06-29 12:05:00,50.61,50.62,50.6,50.62,36400.0,37.8981,37.9056,37.8906,37.9056,36400.0
2011-06-29 12:10:00,50.61,50.62,50.61,50.61,49100.0,37.8981,37.9056,37.8981,37.8981,49100.0
2011-06-29 12:15:00,50.61,50.65,50.6,50.65,52200.0,37.8981,37.928,37.8906,37.928,52200.0
2011-06-29 12:20:00,50.65,50.67,50.59,50.64,53800.0,37.928,37.943,37.8831,37.9205,53800.0
2011-06-29 12:25:00,50.64,50.65,50.62,50.63,53900.0,37.9205,37.928,37.9056,37.913,53900.0
2011-06-29 12:30:00,50.64,50.66,50.6,50.6,31900.0,37.9205,37.9355,37.8906,37.8906,31900.0
2011-06-29 12:35:00,50.61,50.62,50.59,50.59,9000.0,37.8981,37.9056,37.8831,37.8831,9000.0
2011-06-29 12:40:00,50.59,50.63,50.56,50.57,23700.0,37.8831,37.913,37.8606,37.8681,23700.0
2011-06-29 12:45:00,50.56,50.56,50.52,50.52,19500.0,37.8606,37.8606,37.8307,37.8307,19500.0
2011-06-29 12:50:00,50.54,50.55,50.48,50.5,24100.0,37.8457,37.8531,37.8007,37.8157,24100.0
2011-06-29 12:55:00,50.5,50.55,50.48,50.49,44100.0,37.8157,37.8531,37.8007,37.8082,44100.0
2011-06-29 13:00:00,50.49,50.55,50.48,50.55,44000.0,37.8082,37.8531,37.8007,37.8531,44000.0
2011-06-29 13:05:00,50.54,50.55,50.5,50.54,49700.0,37.8457,37.8531,37.8157,37.8457,49700.0
2011-06-29 13:10:00,50.54,50.56,50.49,50.5,56800.0,37.8457,37.8606,37.8082,37.8157,56800.0
2011-06-29 13:15:00,50.5,50.5,50.37,50.37,47300.0,37.8157,37.8157,37.7184,37.7184,47300.0
2011-06-29 13:20:00,50.37,50.39,50.33,50.39,66300.0,37.7184,37.7333,37.6884,37.7333,66300.0
2011-06-29 13:25:00,50.38,50.44,50.37,50.43,43900.0,37.7258,37.7708,37.7184,37.7633,43900.0
2011-06-29 13:30:00,50.43,50.56,50.43,50.54,174800.0,37.7633,37.8606,37.7633,37.8457,174800.0
2011-06-29 13:35:00,50.54,50.6,50.54,50.59,77200.0,37.8457,37.8906,37.8457,37.8831,77200.0
2011-06-29 13:40:00,50.59,50.59,50.56,50.58,31000.0,37.8831,37.8831,37.8606,37.8756,31000.0
2011-06-29 13:45:00,50.58,50.6,50.52,50.52,57300.0,37.8756,37.8906,37.8307,37.8307,57300.0
2011-06-29 13:50:00,50.53,50.53,50.46,50.51,91600.0,37.8382,37.8382,37.7857,37.8232,91600.0
2011-06-29 13:55:00,50.5,50.54,50.42,50.44,115800.0,37.8157,37.8457,37.7558,37.7708,115800.0
2011-06-29 14:00:00,50.44,50.44,50.41,50.42,46300.0,37.7708,37.7708,37.7483,37.7558,46300.0
2011-06-29 14:05:00,50.42,50.42,50.41,50.41,57200.0,37.7558,37.7558,37.7483,37.7483,57200.0
2011-06-29 14:10:00,50.41,50.43,50.41,50.42,63600.0,37.7483,37.7633,37.7483,37.7558,63600.0
2011-06-29 14:15:00,50.43,50.43,50.31,50.31,68900.0,37.7633,37.7633,37.6734,37.6734,68900.0
2011-06-29 14:20:00,50.31,50.31,50.11,50.11,75600.0,37.6734,37.6734,37.5237,37.5237,75600.0
2011-06-29 14:25:00,50.15,50.15,50.04,50.14,85200.0,37.5536,37.5536,37.4712,37.5461,85200.0
2011-06-29 14:30:00,50.14,50.16,50.11,50.16,26400.0,37.5461,37.5611,37.5237,37.5611,26400.0
2011-06-29 14:35:00,50.17,50.17,49.98,50.0,88400.0,37.5686,37.5686,37.4263,37.4413,88400.0
2011-06-29 14:40:00,49.97,50.0,49.87,49.88,92500.0,37.4188,37.4413,37.3439,37.3514,92500.0
2011-06-29 14:45:00,49.88,49.88,49.65,49.65,153000.0,37.3514,37.3514,37.1792,37.1792,153000.0
2011-06-29 14:50:00,49.66,49.86,49.63,49.86,105900.0,37.1867,37.3365,37.1642,37.3365,105900.0
2011-06-29 14:55:00,49.86,49.99,49.81,49.95,78500.0,37.3365,37.4338,37.299,37.4038,78500.0
2011-06-29 15:00:00,49.96,50.01,49.9,49.96,111700.0,37.4113,37.4488,37.3664,37.4113,111700.0
2011-06-29 15:05:00,49.96,49.96,49.86,49.94,61900.0,37.4113,37.4113,37.3365,37.3964,61900.0
2011-06-29 15:10:00,49.95,50.01,49.9,49.97,74000.0,37.4038,37.4488,37.3664,37.4188,74000.0
2011-06-29 15:15:00,49.97,49.99,49.81,49.89,189300.0,37.4188,37.4338,37.299,37.3589,189300.0
2011-06-29 15:20:00,49.89,50.01,49.88,50.01,119700.0,37.3589,37.4488,37.3514,37.4488,119700.0
2011-06-29 15:25:00,50.01,50.02,49.86,49.87,145100.0,37.4488,37.4563,37.3365,37.3439,145100.0
2011-06-29 15:30:00,49.87,49.87,49.83,49.86,70500.0,37.3439,37.3439,37.314,37.3365,70500.0
2011-06-29 15:35:00,49.85,49.85,49.71,49.75,137400.0,37.329,37.329,37.2241,37.2541,137400.0
2011-06-29 15:40:00,49.75,49.88,49.72,49.84,183000.0,37.2541,37.3514,37.2316,37.3215,183000.0
2011-06-29 15:45:00,49.84,49.88,49.8,49.82,167500.0,37.3215,37.3514,37.2915,37.3065,167500.0
2011-06-29 15:50:00,49.82,50.0,49.8,50.0,252700.0,37.3065,37.4413,37.2915,37.4413,252700.0
2011-06-29 15:55:00,50.0,50.01,49.93,49.96,481500.0,37.4413,37.4488,37.3889,37.4113,481500.0
2011-06-30 09:30:00,50.36,50.42,50.16,50.27,98600.0,37.7109,37.7558,37.5611,37.6435,98600.0
2011-06-30 09:35:00,50.25,50.49,50.15,50.17,78800.0,37.6285,37.8082,37.5536,37.5686,78800.0
2011-06-30 09:40:00,50.17,50.47,50.05,50.46,44800.0,37.5686,37.7932,37.4787,37.7857,44800.0
2011-06-30 09:45:00,50.46,50.64,50.46,50.57,91400.0,37.7857,37.9205,37.7857,37.8681,91400.0
2011-06-30 09:50:00,50.57,50.58,50.34,50.35,70700.0,37.8681,37.8756,37.6959,37.7034,70700.0
2011-06-30 09:55:00,50.36,50.57,50.35,50.55,46700.0,37.7109,37.8681,37.7034,37.8531,46700.0
2011-06-30 10:00:00,50.56,50.66,50.55,50.6,81600.0,37.8606,37.9355,37.8531,37.8906,81600.0
2011-06-30 10:05:00,50.6,50.62,50.46,50.59,52000.0,37.8906,37.9056,37.7857,37.8831,52000.0
2011-06-30 10:10:00,50.59,50.6,50.47,50.54,48800.0,37.8831,37.8906,37.7932,37.8457,48800.0
2011-06-30 10:15:00,50.55,50.56,50.51,50.53,51700.0,37.8531,37.8606,37.8232,37.8382,51700.0
2011-06-30 10:20:00,50.54,50.59,50.47,50.48,87100.0,37.8457,37.8831,37.7932,37.8007,87100.0
2011-06-30 10:25:00,50.48,50.52,50.44,50.48,36700.0,37.8007,37.8307,37.7708,37.8007,36700.0
2011-06-30 10:30:00,50.49,50.55,50.47,50.49,145600.0,37.8082,37.8531,37.7932,37.8082,145600.0
2011-06-30 10:35:00,50.49,50.51,50.43,50.43,37600.0,37.8082,37.8232,37.7633,37.7633,37600.0
2011-06-30 10:40:00,50.44,50.46,50.29,50.29,48100.0,37.7708,37.7857,37.6584,37.6584,48100.0
2011-06-30 10:45:00,50.29,50.29,50.12,50.14,56800.0,37.6584,37.6584,37.5311,37.5461,56800.0
2011-06-30 10:50:00,50.14,50.15,50.07,50.15,86600.0,37.5461,37.5536,37.4937,37.5536,86600.0
2011-06-30 10:55:00,50.16,50.19,50.04,50.13,64500.0,37.5611,37.5836,37.4712,37.5386,64500.0
2011-06-30 11:00:00,50.13,50.19,50.1,50.16,77100.0,37.5386,37.5836,37.5162,37.5611,77100.0
2011-06-30 11:05:00,50.17,50.55,50.04,50.53,423300.0,37.5686,37.8531,37.4712,37.8382,423300.0
2011-06-30 11:10:00,50.52,52.08,50.52,52.0,1632500.0,37.8307,38.9988,37.8307,38.9389,1632500.0
2011-06-30 11:15:00,52.0,52.3,51.56,51.65,979600.0,38.9389,39.1636,38.6095,38.6768,979600.0
2011-06-30 11:20:00,51.61,51.9,51.45,51.56,508700.0,38.6469,38.8641,38.5271,38.6095,508700.0
2011-06-30 11:25:00,51.57,52.01,51.55,51.87,220400.0,38.6169,38.9464,38.602,38.8416,220400.0
2011-06-30 11:30:00,51.89,51.92,51.66,51.72,247000.0,38.8566,38.879,38.6843,38.7293,247000.0
2011-06-30 11:35:00,51.77,52.21,51.73,51.99,354100.0,38.7667,39.0962,38.7368,38.9314,354100.0
2011-06-30 11:40:00,52.0,52.05,51.84,51.96,225400.0,38.9389,38.9764,38.8191,38.909,225400.0
2011-06-30 11:45:00,51.96,52.22,51.86,52.15,161400.0,38.909,39.1037,38.8341,39.0513,161400.0
2011-06-30 11:50:00,52.14,52.74,52.12,52.69,302100.0,39.0438,39.4931,39.0288,39.4556,302100.0
2011-06-30 11:55:00,52.7,53.0,52.64,52.97,335500.0,39.4631,39.6878,39.4182,39.6653,335500.0
2011-06-30 12:00:00,52.97,53.05,52.71,52.74,328700.0,39.6653,39.7252,39.4706,39.4931,328700.0
2011-06-30 12:05:00,52.73,52.76,52.53,52.73,183200.0,39.4856,39.508,39.3358,39.4856,183200.0
2011-06-30 12:10:00,52.75,52.93,52.68,52.9,91200.0,39.5006,39.6353,39.4481,39.6129,91200.0
2011-06-30 12:15:00,52.91,52.95,52.7,52.73,87900.0,39.6204,39.6503,39.4631,39.4856,87900.0
2011-06-30 12:20:00,52.73,52.73,52.64,52.65,48700.0,39.4856,39.4856,39.4182,39.4257,48700.0
2011-06-30 12:25:00,52.65,52.69,52.51,52.56,55100.0,39.4257,39.4556,39.3208,39.3583,55100.0
2011-06-30 12:30:00,52.59,52.6,52.41,52.45,77600.0,39.3807,39.3882,39.246,39.2759,77600.0
2011-06-30 12:35:00,52.45,52.76,52.44,52.75,143700.0,39.2759,39.508,39.2684,39.5006,143700.0
2011-06-30 12:40:00,52.75,53.0,52.73,52.99,198600.0,39.5006,39.6878,39.4856,39.6803,198600.0
2011-06-30 12:45:00,52.97,53.12,52.93,53.08,209600.0,39.6653,39.7776,39.6353,39.7477,209600.0
2011-06-30 12:50:00,53.07,53.16,53.03,53.05,91100.0,39.7402,39.8076,39.7102,39.7252,91100.0
2011-06-30 12:55:00,53.05,53.3,53.03,53.04,181900.0,39.7252,39.9124,39.7102,39.7177,181900.0
2011-06-30 13:00:00,53.03,53.04,52.88,52.95,147700.0,39.7102,39.7177,39.5979,39.6503,147700.0
2011-06-30 13:05:00,52.94,52.99,52.84,52.91,74100.0,39.6428,39.6803,39.568,39.6204,74100.0
2011-06-30 13:10:00,52.91,53.16,52.87,53.13,105500.0,39.6204,39.8076,39.5904,39.7851,105500.0
2011-06-30 13:15:00,53.12,53.12,52.93,52.94,48000.0,39.7776,39.7776,39.6353,39.6428,48000.0
2011-06-30 13:20:00,52.93,52.99,52.84,52.84,88900.0,39.6353,39.6803,39.568,39.568,88900.0
2011-06-30 13:25:00,52.83,52.87,52.65,52.79,93100.0,39.5605,39.5904,39.4257,39.5305,93100.0
2011-06-30 13:30:00,52.8,53.0,52.79,52.91,83100.0,39.538,39.6878,39.5305,39.6204,83100.0
2011-06-30 13:35:00,52.92,52.99,52.8,52.81,72100.0,39.6279,39.6803,39.538,39.5455,72100.0
2011-06-30 13:40:00,52.81,52.9,52.75,52.9,98200.0,39.5455,39.6129,39.5006,39.6129,98200.0
2011-06-30 13:45:00,52.9,52.9,52.84,52.88,30500.0,39.6129,39.6129,39.568,39.5979,30500.0
2011-06-30 13:50:00,52.88,52.93,52.87,52.89,64500.0,39.5979,39.6353,39.5904,39.6054,64500.0
2011-06-30 13:55:00,52.89,52.9,52.78,52.87,68600.0,39.6054,39.6129,39.523,39.5904,68600.0
2011-06-30 14:00:00,52.88,52.89,52.79,52.8,34300.0,39.5979,39.6054,39.5305,39.538,34300.0
2011-06-30 14:05:00,52.8,52.9,52.74,52.8,54000.0,39.538,39.6129,39.4931,39.538,54000.0
2011-06-30 14:10:00,52.81,52.9,52.8,52.81,55000.0,39.5455,39.6129,39.538,39.5455,55000.0
2011-06-30 14:15:00,52.81,52.9,52.79,52.9,43500.0,39.5455,39.6129,39.5305,39.6129,43500.0
2011-06-30 14:20:00,52.9,52.9,52.85,52.88,64900.0,39.6129,39.6129,39.5754,39.5979,64900.0
2011-06-30 14:25:00,52.87,52.88,52.85,52.87,28400.0,39.5904,39.5979,39.5754,39.5904,28400.0
2011-06-30 14:30:00,52.87,52.9,52.86,52.9,74500.0,39.5904,39.6129,39.5829,39.6129,74500.0
2011-06-30 14:35:00,52.9,52.96,52.85,52.86,135400.0,39.6129,39.6578,39.5754,39.5829,135400.0
2011-06-30 14:40:00,52.86,52.91,52.85,52.87,54300.0,39.5829,39.6204,39.5754,39.5904,54300.0
2011-06-30 14:45:00,52.88,53.0,52.88,52.98,113700.0,39.5979,39.6878,39.5979,39.6728,113700.0
2011-06-30 14:50:00,52.98,53.0,52.97,52.99,94900.0,39.6728,39.6878,39.6653,39.6803,94900.0
2011-06-30 14:55:00,53.0,53.0,52.94,52.94,72000.0,39.6878,39.6878,39.6428,39.6428,72000.0
2011-06-30 15:00:00,52.94,52.96,52.76,52.77,69900.0,39.6428,39.6578,39.508,39.5155,69900.0
2011-06-30 15:05:00,52.77,52.83,52.69,52.82,98800.0,39.5155,39.5605,39.4556,39.553,98800.0
2011-06-30 15:10:00,52.82,52.84,52.67,52.67,96800.0,39.553,39.568,39.4407,39.4407,96800.0
2011-06-30 15:15:00,52.68,52.69,52.62,52.63,56300.0,39.4481,39.4556,39.4032,39.4107,56300.0
2011-06-30 15:20:00,52.63,52.81,52.6,52.76,188400.0,39.4107,39.5455,39.3882,39.508,188400.0
2011-06-30 15:25:00,52.76,52.82,52.76,52.8,60200.0,39.508,39.553,39.508,39.538,60200.0
2011-06-30 15:30:00,52.81,52.93,52.79,52.9,168100.0,39.5455,39.6353,39.5305,39.6129,168100.0
2011-06-30 15:35:00,52.9,53.07,52.9,53.07,266700.0,39.6129,39.7402,39.6129,39.7402,266700.0
2011-06-30 15:40:00,53.08,53.2,53.07,53.13,318700.0,39.7477,39.8375,39.7402,39.7851,318700.0
2011-06-30 15:45:00,53.13,53.15,53.04,53.06,317700.0,39.7851,39.8001,39.7177,39.7327,317700.0
2011-06-30 15:50:00,53.06,53.07,52.75,52.86,500700.0,39.7327,39.7402,39.5006,39.5829,500700.0
2011-06-30 15:55:00,52.86,52.87,52.75,52.79,581000.0,39.5829,39.5904,39.5006,39.5305,581000.0
2011-07-01 09:30:00,53.5,53.6,53.22,53.23,538400.0,40.0622,40.1371,39.8525,39.86,538400.0
2011-07-01 09:35:00,53.22,53.36,53.21,53.24,307000.0,39.8525,39.9573,39.845,39.8675,307000.0
2011-07-01 09:40:00,53.23,53.38,53.07,53.25,231500.0,39.86,39.9723,39.7402,39.875,231500.0
2011-07-01 09:45:00,53.26,53.38,53.17,53.31,153400.0,39.8825,39.9723,39.8151,39.9199,153400.0
2011-07-01 09:50:00,53.31,53.5,53.3,53.44,130400.0,39.9199,40.0622,39.9124,40.0172,130400.0
2011-07-01 09:55:00,53.44,53.5,53.37,53.41,112100.0,40.0172,40.0622,39.9648,39.9948,112100.0
2011-07-01 10:00:00,53.42,54.03,53.42,53.87,430600.0,40.0023,40.4591,40.0023,40.3392,430600.0
2011-07-01 10:05:00,53.85,53.88,53.72,53.74,136700.0,40.3243,40.3467,40.2269,40.2419,136700.0
2011-07-01 10:10:00,53.73,53.82,53.66,53.76,166500.0,40.2344,40.3018,40.182,40.2569,166500.0
2011-07-01 10:15:00,53.75,53.92,53.71,53.78,89700.0,40.2494,40.3767,40.2194,40.2718,89700.0
2011-07-01 10:20:00,53.77,54.0,53.76,54.0,402400.0,40.2644,40.4366,40.2569,40.4366,402400.0
2011-07-01 10:25:00,54.0,54.4,53.99,54.4,258100.0,40.4366,40.7361,40.4291,40.7361,258100.0
2011-07-01 10:30:00,54.4,54.57,54.37,54.5,373800.0,40.7361,40.8634,40.7137,40.811,373800.0
2011-07-01 10:35:00,54.52,54.55,54.2,54.21,172300.0,40.826,40.8484,40.5864,40.5938,172300.0
2011-07-01 10:40:00,54.22,54.25,54.1,54.11,172600.0,40.6013,40.6238,40.5115,40.519,172600.0
2011-07-01 10:45:00,54.12,54.12,53.76,53.78,133700.0,40.5264,40.5264,40.2569,40.2718,133700.0
2011-07-01 10:50:00,53.79,53.79,53.68,53.74,116300.0,40.2793,40.2793,40.197,40.2419,116300.0
2011-07-01 10:55:00,53.75,53.93,53.73,53.91,95200.0,40.2494,40.3842,40.2344,40.3692,95200.0
2011-07-01 11:00:00,53.91,53.92,53.75,53.77,60800.0,40.3692,40.3767,40.2494,40.2644,60800.0
2011-07-01 11:05:00,53.77,53.9,53.75,53.89,58500.0,40.2644,40.3617,40.2494,40.3542,58500.0
2011-07-01 11:10:00,53.89,53.91,53.83,53.89,45200.0,40.3542,40.3692,40.3093,40.3542,45200.0
2011-07-01 11:15:00,53.89,53.97,53.87,53.92,99100.0,40.3542,40.4141,40.3392,40.3767,99100.0
2011-07-01 11:20:00,53.92,53.99,53.88,53.96,67600.0,40.3767,40.4291,40.3467,40.4066,67600.0
2011-07-01 11:25:00,53.97,54.2,53.96,54.11,52800.0,40.4141,40.5864,40.4066,40.519,52800.0
2011-07-01 11:30:00,54.11,54.2,54.07,54.17,41600.0,40.519,40.5864,40.489,40.5639,41600.0
2011-07-01 11:35:00,54.17,54.23,54.17,54.2,26700.0,40.5639,40.6088,40.5639,40.5864,26700.0
2011-07-01 11:40:00,54.19,54.25,54.16,54.21,41100.0,40.5789,40.6238,40.5564,40.5938,41100.0
2011-07-01 11:45:00,54.21,54.21,54.06,54.09,34300.0,40.5938,40.5938,40.4815,40.504,34300.0
2011-07-01 11:50:00,54.1,54.25,54.06,54.23,94300.0,40.5115,40.6238,40.4815,40.6088,94300.0
2011-07-01 11:55:00,54.24,54.35,54.22,54.22,45200.0,40.6163,40.6987,40.6013,40.6013,45200.0
2011-07-01 12:00:00,54.22,54.24,54.07,54.11,91900.0,40.6013,40.6163,40.489,40.519,91900.0
2011-07-01 12:05:00,54.12,54.12,53.99,53.99,39400.0,40.5264,40.5264,40.4291,40.4291,39400.0
2011-07-01 12:10:00,54.0,54.09,54.0,54.04,54500.0,40.4366,40.504,40.4366,40.4665,54500.0
2011-07-01 12:15:00,54.03,54.06,53.99,54.01,47200.0,40.4591,40.4815,40.4291,40.4441,47200.0
2011-07-01 12:20:00,54.0,54.04,53.96,54.02,57900.0,40.4366,40.4665,40.4066,40.4516,57900.0
2011-07-01 12:25:00,54.01,54.09,53.98,54.05,35300.0,40.4441,40.504,40.4216,40.474,35300.0
2011-07-01 12:30:00,54.06,54.07,53.87,53.91,90700.0,40.4815,40.489,40.3392,40.3692,90700.0
2011-07-01 12:35:00,53.91,53.96,53.86,53.93,41400.0,40.3692,40.4066,40.3318,40.3842,41400.0
2011-07-01 12:40:00,53.94,54.12,53.94,54.09,75500.0,40.3917,40.5264,40.3917,40.504,75500.0
2011-07-01 12:45:00,54.08,54.2,54.08,54.19,56000.0,40.4965,40.5864,40.4965,40.5789,56000.0
2011-07-01 12:50:00,54.19,54.31,54.18,54.29,98600.0,40.5789,40.6687,40.5714,40.6537,98600.0
2011-07-01 12:55:00,54.29,54.29,54.14,54.16,287600.0,40.6537,40.6537,40.5414,40.5564,287600.0
2011-07-01 13:00:00,54.17,54.19,54.07,54.08,41800.0,40.5639,40.5789,40.489,40.4965,41800.0
2011-07-01 13:05:00,54.08,54.19,54.01,54.19,84600.0,40.4965,40.5789,40.4441,40.5789,84600.0
2011-07-01 13:10:00,54.18,54.22,54.16,54.2,16600.0,40.5714,40.6013,40.5564,40.5864,16600.0
2011-07-01 13:15:00,54.21,54.31,54.21,54.27,27400.0,40.5938,40.6687,40.5938,40.6388,27400.0
2011-07-01 13:20:00,54.28,54.33,54.23,54.32,19100.0,40.6463,40.6837,40.6088,40.6762,19100.0
2011-07-01 13:25:00,54.32,54.34,54.19,54.23,46500.0,40.6762,40.6912,40.5789,40.6088,46500.0
2011-07-01 13:30:00,54.23,54.25,54.14,54.15,33100.0,40.6088,40.6238,40.5414,40.5489,33100.0
2011-07-01 13:35:00,54.15,54.24,54.12,54.24,21900.0,40.5489,40.6163,40.5264,40.6163,21900.0
2011-07-01 13:40:00,54.24,54.31,54.2,54.3,30900.0,40.6163,40.6687,40.5864,40.6612,30900.0
2011-07-01 13:45:00,54.31,54.4,54.31,54.35,44000.0,40.6687,40.7361,40.6687,40.6987,44000.0
2011-07-01 13:50:00,54.36,54.41,54.35,54.37,34900.0,40.7062,40.7436,40.6987,40.7137,34900.0
2011-07-01 13:55:00,54.38,54.4,54.27,54.3,60900.0,40.7211,40.7361,40.6388,40.6612,60900.0
2011-07-01 14:00:00,54.29,54.29,54.14,54.14,25200.0,40.6537,40.6537,40.5414,40.5414,25200.0
2011-07-01 14:05:00,54.13,54.15,54.08,54.13,34200.0,40.5339,40.5489,40.4965,40.5339,34200.0
2011-07-01 14:10:00,54.13,54.17,54.12,54.14,48200.0,40.5339,40.5639,40.5264,40.5414,48200.0
2011-07-01 14:15:00,54.15,54.3,54.13,54.29,46800.0,40.5489,40.6612,40.5339,40.6537,46800.0
2011-07-01 14:20:00,54.28,54.48,54.28,54.43,108700.0,40.6463,40.796,40.6463,40.7586,108700.0
2011-07-01 14:25:00,54.41,54.5,54.41,54.47,66900.0,40.7436,40.811,40.7436,40.7885,66900.0
2011-07-01 14:30:00,54.48,54.5,54.3,54.3,131800.0,40.796,40.811,40.6612,40.6612,131800.0
2011-07-01 14:35:00,54.31,54.31,54.26,54.26,43300.0,40.6687,40.6687,40.6313,40.6313,43300.0
2011-07-01 14:40:00,54.26,54.29,54.26,54.27,69500.0,40.6313,40.6537,40.6313,40.6388,69500.0
2011-07-01 14:45:00,54.27,54.28,54.23,54.23,30900.0,40.6388,40.6463,40.6088,40.6088,30900.0
2011-07-01 14:50:00,54.23,54.24,54.18,54.22,48900.0,40.6088,40.6163,40.5714,40.6013,48900.0
2011-07-01 14:55:00,54.23,54.31,54.22,54.28,48300.0,40.6088,40.6687,40.6013,40.6463,48300.0
2011-07-01 15:00:00,54.28,54.33,54.25,54.25,38900.0,40.6463,40.6837,40.6238,40.6238,38900.0
2011-07-01 15:05:00,54.26,54.34,54.25,54.27,49500.0,40.6313,40.6912,40.6238,40.6388,49500.0
2011-07-01 15:10:00,54.28,54.32,54.26,54.3,80700.0,40.6463,40.6762,40.6313,40.6612,80700.0
2011-07-01 15:15:00,54.3,54.3,54.28,54.28,71900.0,40.6612,40.6612,40.6463,40.6463,71900.0
2011-07-01 15:20:00,54.29,54.38,54.26,54.26,77000.0,40.6537,40.7211,40.6313,40.6313,77000.0
2011-07-01 15:25:00,54.26,54.31,54.26,54.27,74400.0,40.6313,40.6687,40.6313,40.6388,74400.0
2011-07-01 15:30:00,54.27,54.28,54.25,54.27,92900.0,40.6388,40.6463,40.6238,40.6388,92900.0
2011-07-01 15:35:00,54.28,54.28,54.25,54.27,71200.0,40.6463,40.6463,40.6238,40.6388,71200.0
2011-07-01 15:40:00,54.27,54.3,54.26,54.28,123800.0,40.6388,40.6612,40.6313,40.6463,123800.0
2011-07-01 15:45:00,54.29,54.39,54.29,54.33,170600.0,40.6537,40.7286,40.6537,40.6837,170600.0
2011-07-01 15:50:00,54.34,54.37,54.25,54.27,220100.0,40.6912,40.7137,40.6238,40.6388,220100.0
2011-07-01 15:55:00,54.28,54.33,54.27,54.31,227700.0,40.6463,40.6837,40.6388,40.6687,227700.0
2011-07-05 09:30:00,54.13,54.32,54.07,54.2,80700.0,40.5339,40.6762,40.489,40.5864,80700.0
2011-07-05 09:35:00,54.21,54.21,53.9,53.95,69700.0,40.5938,40.5938,40.3617,40.3991,69700.0
2011-07-05 09:40:00,53.96,54.11,53.87,53.97,93700.0,40.4066,40.519,40.3392,40.4141,93700.0
2011-07-05 09:45:00,53.97,54.07,53.89,54.0,64600.0,40.4141,40.489,40.3542,40.4366,64600.0
2011-07-05 09:50:00,54.0,54.02,53.77,53.79,66400.0,40.4366,40.4516,40.2644,40.2793,66400.0
2011-07-05 09:55:00,53.79,53.86,53.79,53.85,59100.0,40.2793,40.3318,40.2793,40.3243,59100.0
2011-07-05 10:00:00,53.86,54.06,53.81,54.04,113300.0,40.3318,40.4815,40.2943,40.4665,113300.0
2011-07-05 10:05:00,54.05,54.13,53.98,53.98,77000.0,40.474,40.5339,40.4216,40.4216,77000.0
2011-07-05 10:10:00,53.98,54.0,53.88,53.88,56400.0,40.4216,40.4366,40.3467,40.3467,56400.0
2011-07-05 10:15:00,53.87,53.87,53.71,53.71,78300.0,40.3392,40.3392,40.2194,40.2194,78300.0
2011-07-05 10:20:00,53.71,53.75,53.55,53.7,58100.0,40.2194,40.2494,40.0996,40.2119,58100.0
2011-07-05 10:25:00,53.7,53.81,53.69,53.78,34600.0,40.2119,40.2943,40.2045,40.2718,34600.0
2011-07-05 10:30:00,53.78,53.86,53.77,53.79,33300.0,40.2718,40.3318,40.2644,40.2793,33300.0
2011-07-05 10:35:00,53.79,53.86,53.75,53.83,23900.0,40.2793,40.3318,40.2494,40.3093,23900.0
2011-07-05 10:40:00,53.85,53.87,53.74,53.77,82300.0,40.3243,40.3392,40.2419,40.2644,82300.0
2011-07-05 10:45:00,53.77,53.81,53.71,53.71,235700.0,40.2644,40.2943,40.2194,40.2194,235700.0
2011-07-05 10:50:00,53.7,53.72,53.53,53.53,127800.0,40.2119,40.2269,40.0846,40.0846,127800.0
2011-07-05 10:55:00,53.52,53.56,53.46,53.48,167200.0,40.0772,40.1071,40.0322,40.0472,167200.0
2011-07-05 11:00:00,53.52,53.7,53.52,53.62,35700.0,40.0772,40.2119,40.0772,40.152,35700.0
2011-07-05 11:05:00,53.6,53.66,53.54,53.6,28900.0,40.1371,40.182,40.0921,40.1371,28900.0
2011-07-05 11:10:00,53.59,53.66,53.58,53.61,28000.0,40.1296,40.182,40.1221,40.1445,28000.0
2011-07-05 11:15:00,53.61,53.68,53.59,53.64,58900.0,40.1445,40.197,40.1296,40.167,58900.0
2011-07-05 11:20:00,53.64,53.76,53.64,53.76,41900.0,40.167,40.2569,40.167,40.2569,41900.0
2011-07-05 11:25:00,53.77,53.82,53.69,53.82,19200.0,40.2644,40.3018,40.2045,40.3018,19200.0
2011-07-05 11:30:00,53.82,53.96,53.75,53.81,47000.0,40.3018,40.4066,40.2494,40.2943,47000.0
2011-07-05 11:35:00,53.82,53.9,53.8,53.84,37600.0,40.3018,40.3617,40.2868,40.3168,37600.0
2011-07-05 11:40:00,53.83,53.92,53.83,53.89,21300.0,40.3093,40.3767,40.3093,40.3542,21300.0
2011-07-05 11:45:00,53.89,53.99,53.88,53.99,59400.0,40.3542,40.4291,40.3467,40.4291,59400.0
2011-07-05 11:50:00,53.98,54.01,53.94,54.01,26300.0,40.4216,40.4441,40.3917,40.4441,26300.0
2011-07-05 11:55:00,54.02,54.04,53.95,54.02,29300.0,40.4516,40.4665,40.3991,40.4516,29300.0
2011-07-05 12:00:00,54.01,54.03,53.9,53.92,31600.0,40.4441,40.4591,40.3617,40.3767,31600.0
2011-07-05 12:05:00,53.91,53.97,53.91,53.94,32500.0,40.3692,40.4141,40.3692,40.3917,32500.0
2011-07-05 12:10:00,53.94,53.96,53.84,53.84,46300.0,40.3917,40.4066,40.3168,40.3168,46300.0
2011-07-05 12:15:00,53.84,53.9,53.82,53.88,51500.0,40.3168,40.3617,40.3018,40.3467,51500.0
2011-07-05 12:20:00,53.87,53.89,53.8,53.87,36200.0,40.3392,40.3542,40.2868,40.3392,36200.0
2011-07-05 12:25:00,53.86,53.91,53.84,53.9,23600.0,40.3318,40.3692,40.3168,40.3617,23600.0
2011-07-05 12:30:00,53.91,53.95,53.9,53.91,29300.0,40.3692,40.3991,40.3617,40.3692,29300.0
2011-07-05 12:35:00,53.91,53.95,53.9,53.91,10400.0,40.3692,40.3991,40.3617,40.3692,10400.0
2011-07-05 12:40:00,53.93,53.98,53.9,53.97,29700.0,40.3842,40.4216,40.3617,40.4141,29700.0
2011-07-05 12:45:00,53.97,54.0,53.97,53.98,13800.0,40.4141,40.4366,40.4141,40.4216,13800.0
2011-07-05 12:50:00,53.97,54.08,53.97,54.08,22300.0,40.4141,40.4965,40.4141,40.4965,22300.0
2011-07-05 12:55:00,54.08,54.09,54.02,54.07,16900.0,40.4965,40.504,40.4516,40.489,16900.0
2011-07-05 13:00:00,54.07,54.14,54.05,54.1,40700.0,40.489,40.5414,40.474,40.5115,40700.0
2011-07-05 13:05:00,54.1,54.16,54.06,54.06,31000.0,40.5115,40.5564,40.4815,40.4815,31000.0
2011-07-05 13:10:00,54.06,54.07,54.01,54.07,37700.0,40.4815,40.489,40.4441,40.489,37700.0
2011-07-05 13:15:00,54.07,54.08,54.03,54.03,40600.0,40.489,40.4965,40.4591,40.4591,40600.0
2011-07-05 13:20:00,54.04,54.15,54.04,54.13,30300.0,40.4665,40.5489,40.4665,40.5339,30300.0
2011-07-05 13:25:00,54.12,54.12,54.06,54.06,16200.0,40.5264,40.5264,40.4815,40.4815,16200.0
2011-07-05 13:30:00,54.07,54.09,54.04,54.07,41100.0,40.489,40.504,40.4665,40.489,41100.0
2011-07-05 13:35:00,54.06,54.15,54.05,54.14,36300.0,40.4815,40.5489,40.474,40.5414,36300.0
2011-07-05 13:40:00,54.14,54.14,54.09,54.12,10500.0,40.5414,40.5414,40.504,40.5264,10500.0
2011-07-05 13:45:00,54.12,54.21,54.12,54.18,20700.0,40.5264,40.5938,40.5264,40.5714,20700.0
2011-07-05 13:50:00,54.2,54.23,54.17,54.2,12600.0,40.5864,40.6088,40.5639,40.5864,12600.0
2011-07-05 13:55:00,54.2,54.23,54.15,54.16,12500.0,40.5864,40.6088,40.5489,40.5564,12500.0
2011-07-05 14:00:00,54.16,54.21,54.05,54.09,74700.0,40.5564,40.5938,40.474,40.504,74700.0
2011-07-05 14:05:00,54.09,54.13,54.04,54.07,49500.0,40.504,40.5339,40.4665,40.489,49500.0
2011-07-05 14:10:00,54.07,54.13,54.04,54.11,37400.0,40.489,40.5339,40.4665,40.519,37400.0
2011-07-05 14:15:00,54.11,54.11,53.9,53.92,69100.0,40.519,40.519,40.3617,40.3767,69100.0
2011-07-05 14:20:00,53.92,53.92,53.78,53.82,128200.0,40.3767,40.3767,40.2718,40.3018,128200.0
2011-07-05 14:25:00,53.81,53.81,53.71,53.72,112200.0,40.2943,40.2943,40.2194,40.2269,112200.0
2011-07-05 14:30:00,53.72,53.8,53.63,53.68,124000.0,40.2269,40.2868,40.1595,40.197,124000.0
2011-07-05 14:35:00,53.68,53.85,53.68,53.79,87000.0,40.197,40.3243,40.197,40.2793,87000.0
2011-07-05 14:40:00,53.78,53.8,53.73,53.77,80800.0,40.2718,40.2868,40.2344,40.2644,80800.0
2011-07-05 14:45:00,53.77,53.81,53.75,53.79,44300.0,40.2644,40.2943,40.2494,40.2793,44300.0
2011-07-05 14:50:00,53.8,53.81,53.73,53.77,47200.0,40.2868,40.2943,40.2344,40.2644,47200.0
2011-07-05 14:55:00,53.78,53.91,53.77,53.86,89500.0,40.2718,40.3692,40.2644,40.3318,89500.0
2011-07-05 15:00:00,53.85,53.98,53.83,53.92,83900.0,40.3243,40.4216,40.3093,40.3767,83900.0
2011-07-05 15:05:00,53.92,54.0,53.91,53.98,26700.0,40.3767,40.4366,40.3692,40.4216,26700.0
2011-07-05 15:10:00,53.99,54.0,53.94,53.96,28600.0,40.4291,40.4366,40.3917,40.4066,28600.0
2011-07-05 15:15:00,53.96,54.03,53.94,53.98,82800.0,40.4066,40.4591,40.3917,40.4216,82800.0
2011-07-05 15:20:00,53.98,54.08,53.96,54.05,40000.0,40.4216,40.4965,40.4066,40.474,40000.0
2011-07-05 15:25:00,54.05,54.05,53.97,54.01,54000.0,40.474,40.474,40.4141,40.4441,54000.0
2011-07-05 15:30:00,54.01,54.04,53.97,53.97,62700.0,40.4441,40.4665,40.4141,40.4141,62700.0
2011-07-05 15:35:00,53.97,54.03,53.94,53.95,44900.0,40.4141,40.4591,40.3917,40.3991,44900.0
2011-07-05 15:40:00,53.94,54.01,53.91,54.01,132600.0,40.3917,40.4441,40.3692,40.4441,132600.0
2011-07-05 15:45:00,54.0,54.0,53.87,53.9,90000.0,40.4366,40.4366,40.3392,40.3617,90000.0
2011-07-05 15:50:00,53.9,53.98,53.85,53.94,161200.0,40.3617,40.4216,40.3243,40.3917,161200.0
2011-07-05 15:55:00,53.94,53.98,53.9,53.93,124000.0,40.3917,40.4216,40.3617,40.3842,124000.0
2011-07-06 09:30:00,53.74,54.09,53.74,54.04,79000.0,40.2419,40.504,40.2419,40.4665,79000.0
2011-07-06 09:35:00,54.06,54.25,53.85,53.88,65900.0,40.4815,40.6238,40.3243,40.3467,65900.0
2011-07-06 09:40:00,53.88,53.88,53.43,53.52,91700.0,40.3467,40.3467,40.0098,40.0772,91700.0
2011-07-06 09:45:00,53.5,53.56,53.4,53.48,120900.0,40.0622,40.1071,39.9873,40.0472,120900.0
2011-07-06 09:50:00,53.49,53.59,53.46,53.51,48200.0,40.0547,40.1296,40.0322,40.0697,48200.0
2011-07-06 09:55:00,53.52,53.64,53.47,53.62,43300.0,40.0772,40.167,40.0397,40.152,43300.0
2011-07-06 10:00:00,53.62,53.75,53.46,53.54,83200.0,40.152,40.2494,40.0322,40.0921,83200.0
2011-07-06 10:05:00,53.53,53.69,53.47,53.49,125100.0,40.0846,40.2045,40.0397,40.0547,125100.0
2011-07-06 10:10:00,53.47,53.53,53.34,53.34,117000.0,40.0397,40.0846,39.9424,39.9424,117000.0
2011-07-06 10:15:00,53.35,53.36,53.26,53.26,138600.0,39.9499,39.9573,39.8825,39.8825,138600.0
2011-07-06 10:20:00,53.26,53.34,53.22,53.34,40200.0,39.8825,39.9424,39.8525,39.9424,40200.0
2011-07-06 10:25:00,53.33,53.36,53.25,53.34,23300.0,39.9349,39.9573,39.875,39.9424,23300.0
2011-07-06 10:30:00,53.33,53.35,53.19,53.26,51600.0,39.9349,39.9499,39.83,39.8825,51600.0
2011-07-06 10:35:00,53.25,53.28,53.15,53.25,51100.0,39.875,39.8974,39.8001,39.875,51100.0
2011-07-06 10:40:00,53.25,53.3,53.2,53.23,22500.0,39.875,39.9124,39.8375,39.86,22500.0
2011-07-06 10:45:00,53.22,53.31,53.19,53.28,18400.0,39.8525,39.9199,39.83,39.8974,18400.0
2011-07-06 10:50:00,53.27,53.42,53.26,53.35,68200.0,39.8899,40.0023,39.8825,39.9499,68200.0
2011-07-06 10:55:00,53.38,53.47,53.34,53.42,28300.0,39.9723,40.0397,39.9424,40.0023,28300.0
2011-07-06 11:00:00,53.43,53.54,53.43,53.54,33600.0,40.0098,40.0921,40.0098,40.0921,33600.0
2011-07-06 11:05:00,53.54,53.55,53.35,53.36,29300.0,40.0921,40.0996,39.9499,39.9573,29300.0
2011-07-06 11:10:00,53.37,53.47,53.36,53.37,32600.0,39.9648,40.0397,39.9573,39.9648,32600.0
2011-07-06 11:15:00,53.36,53.46,53.31,53.38,28300.0,39.9573,40.0322,39.9199,39.9723,28300.0
2011-07-06 11:20:00,53.37,53.46,53.36,53.4,18200.0,39.9648,40.0322,39.9573,39.9873,18200.0
2011-07-06 11:25:00,53.38,53.42,53.33,53.42,21200.0,39.9723,40.0023,39.9349,40.0023,21200.0
2011-07-06 11:30:00,53.43,53.51,53.37,53.39,25300.0,40.0098,40.0697,39.9648,39.9798,25300.0
2011-07-06 11:35:00,53.4,53.5,53.39,53.42,21600.0,39.9873,40.0622,39.9798,40.0023,21600.0
2011-07-06 11:40:00,53.41,53.54,53.41,53.52,34200.0,39.9948,40.0921,39.9948,40.0772,34200.0
2011-07-06 11:45:00,53.51,53.62,53.51,53.59,38400.0,40.0697,40.152,40.0697,40.1296,38400.0
2011-07-06 11:50:00,53.59,53.69,53.54,53.69,28800.0,40.1296,40.2045,40.0921,40.2045,28800.0
2011-07-06 11:55:00,53.68,53.78,53.66,53.73,46900.0,40.197,40.2718,40.182,40.2344,46900.0
2011-07-06 12:00:00,53.73,53.78,53.67,53.72,37100.0,40.2344,40.2718,40.1895,40.2269,37100.0
2011-07-06 12:05:00,53.71,53.74,53.62,53.62,17000.0,40.2194,40.2419,40.152,40.152,17000.0
2011-07-06 12:10:00,53.61,53.72,53.61,53.65,49200.0,40.1445,40.2269,40.1445,40.1745,49200.0
2011-07-06 12:15:00,53.65,53.66,53.59,53.62,26100.0,40.1745,40.182,40.1296,40.152,26100.0
2011-07-06 12:20:00,53.61,53.68,53.6,53.64,28700.0,40.1445,40.197,40.1371,40.167,28700.0
2011-07-06 12:25:00,53.63,53.68,53.62,53.66,23100.0,40.1595,40.197,40.152,40.182,23100.0
2011-07-06 12:30:00,53.67,53.68,53.58,53.58,21600.0,40.1895,40.197,40.1221,40.1221,21600.0
2011-07-06 12:35:00,53.58,53.6,53.48,53.6,87500.0,40.1221,40.1371,40.0472,40.1371,87500.0
2011-07-06 12:40:00,53.6,53.6,53.52,53.53,37100.0,40.1371,40.1371,40.0772,40.0846,37100.0
2011-07-06 12:45:00,53.54,53.55,53.49,53.5,13800.0,40.0921,40.0996,40.0547,40.0622,13800.0
2011-07-06 12:50:00,53.51,53.56,53.51,53.56,6600.0,40.0697,40.1071,40.0697,40.1071,6600.0
2011-07-06 12:55:00,53.56,53.71,53.56,53.71,20500.0,40.1071,40.2194,40.1071,40.2194,20500.0
2011-07-06 13:00:00,53.7,53.71,53.63,53.66,22600.0,40.2119,40.2194,40.1595,40.182,22600.0
2011-07-06 13:05:00,53.64,53.64,53.5,53.51,25900.0,40.167,40.167,40.0622,40.0697,25900.0
2011-07-06 13:10:00,53.51,53.53,53.45,53.46,21500.0,40.0697,40.0846,40.0247,40.0322,21500.0
2011-07-06 13:15:00,53.48,53.48,53.45,53.45,37800.0,40.0472,40.0472,40.0247,40.0247,37800.0
2011-07-06 13:20:00,53.45,53.48,53.38,53.4,97400.0,40.0247,40.0472,39.9723,39.9873,97400.0
2011-07-06 13:25:00,53.39,53.4,53.32,53.38,49800.0,39.9798,39.9873,39.9274,39.9723,49800.0
2011-07-06 13:30:00,53.39,53.66,53.37,53.4,106000.0,39.9798,40.182,39.9648,39.9873,106000.0
2011-07-06 13:35:00,53.41,53.45,53.37,53.44,46300.0,39.9948,40.0247,39.9648,40.0172,46300.0
2011-07-06 13:40:00,53.45,53.55,53.4,53.52,39900.0,40.0247,40.0996,39.9873,40.0772,39900.0
2011-07-06 13:45:00,53.52,53.55,53.45,53.47,18200.0,40.0772,40.0996,40.0247,40.0397,18200.0
2011-07-06 13:50:00,53.49,53.54,53.42,53.45,38600.0,40.0547,40.0921,40.0023,40.0247,38600.0
2011-07-06 13:55:00,53.44,53.57,53.42,53.51,23200.0,40.0172,40.1146,40.0023,40.0697,23200.0
2011-07-06 14:00:00,53.52,53.53,53.47,53.47,28200.0,40.0772,40.0846,40.0397,40.0397,28200.0
2011-07-06 14:05:00,53.47,53.49,53.31,53.32,71500.0,40.0397,40.0547,39.9199,39.9274,71500.0
2011-07-06 14:10:00,53.32,53.37,53.27,53.27,56800.0,39.9274,39.9648,39.8899,39.8899,56800.0
2011-07-06 14:15:00,53.28,53.32,53.26,53.28,57600.0,39.8974,39.9274,39.8825,39.8974,57600.0
2011-07-06 14:20:00,53.28,53.29,53.11,53.14,43700.0,39.8974,39.9049,39.7701,39.7926,43700.0
2011-07-06 14:25:00,53.14,53.24,53.14,53.24,34700.0,39.7926,39.8675,39.7926,39.8675,34700.0
2011-07-06 14:30:00,53.24,53.27,53.18,53.27,25500.0,39.8675,39.8899,39.8226,39.8899,25500.0
2011-07-06 14:35:00,53.27,53.34,53.26,53.32,33100.0,39.8899,39.9424,39.8825,39.9274,33100.0
2011-07-06 14:40:00,53.31,53.33,53.26,53.32,20400.0,39.9199,39.9349,39.8825,39.9274,20400.0
2011-07-06 14:45:00,53.32,53.38,53.3,53.31,29400.0,39.9274,39.9723,39.9124,39.9199,29400.0
2011-07-06 14:50:00,53.31,53.33,53.27,53.31,37500.0,39.9199,39.9349,39.8899,39.9199,37500.0
2011-07-06 14:55:00,53.31,53.32,53.19,53.2,38800.0,39.9199,39.9274,39.83,39.8375,38800.0
2011-07-06 15:00:00,53.2,53.29,53.18,53.19,70700.0,39.8375,39.9049,39.8226,39.83,70700.0
2011-07-06 15:05:00,53.19,53.29,53.15,53.29,44200.0,39.83,39.9049,39.8001,39.9049,44200.0
2011-07-06 15:10:00,53.29,53.36,53.24,53.28,38300.0,39.9049,39.9573,39.8675,39.8974,38300.0
2011-07-06 15:15:00,53.29,53.4,53.29,53.39,63700.0,39.9049,39.9873,39.9049,39.9798,63700.0
2011-07-06 15:20:00,53.4,53.42,53.36,53.39,70200.0,39.9873,40.0023,39.9573,39.9798,70200.0
2011-07-06 15:25:00,53.38,53.4,53.35,53.38,43400.0,39.9723,39.9873,39.9499,39.9723,43400.0
2011-07-06 15:30:00,53.38,53.45,53.37,53.44,83100.0,39.9723,40.0247,39.9648,40.0172,83100.0
2011-07-06 15:35:00,53.44,53.49,53.42,53.48,101800.0,40.0172,40.0547,40.0023,40.0472,101800.0
2011-07-06 15:40:00,53.48,53.53,53.45,53.52,91500.0,40.0472,40.0846,40.0247,40.0772,91500.0
2011-07-06 15:45:00,53.52,53.56,53.41,53.44,165000.0,40.0772,40.1071,39.9948,40.0172,165000.0
2011-07-06 15:50:00,53.44,53.53,53.43,53.47,156400.0,40.0172,40.0846,40.0098,40.0397,156400.0
2011-07-06 15:55:00,53.48,53.52,53.44,53.49,99700.0,40.0472,40.0772,40.0172,40.0547,99700.0
2011-07-07 09:30:00,53.95,54.18,53.95,54.18,123900.0,40.3991,40.5714,40.3991,40.5714,123900.0
2011-07-07 09:35:00,54.18,54.18,53.9,54.0,78200.0,40.5714,40.5714,40.3617,40.4366,78200.0
2011-07-07 09:40:00,54.0,54.05,53.8,53.84,52000.0,40.4366,40.474,40.2868,40.3168,52000.0
2011-07-07 09:45:00,53.84,53.88,53.61,53.61,243100.0,40.3168,40.3467,40.1445,40.1445,243100.0
2011-07-07 09:50:00,53.62,53.76,53.56,53.6,91100.0,40.152,40.2569,40.1071,40.1371,91100.0
2011-07-07 09:55:00,53.59,53.6,53.43,53.45,101900.0,40.1296,40.1371,40.0098,40.0247,101900.0
2011-07-07 10:00:00,53.45,53.52,53.39,53.41,110000.0,40.0247,40.0772,39.9798,39.9948,110000.0
2011-07-07 10:05:00,53.42,53.49,53.2,53.25,127200.0,40.0023,40.0547,39.8375,39.875,127200.0
2011-07-07 10:10:00,53.25,53.26,53.18,53.22,68500.0,39.875,39.8825,39.8226,39.8525,68500.0
2011-07-07 10:15:00,53.22,53.35,53.11,53.14,114200.0,39.8525,39.9499,39.7701,39.7926,114200.0
2011-07-07 10:20:00,53.13,53.15,53.0,53.12,229800.0,39.7851,39.8001,39.6878,39.7776,229800.0
2011-07-07 10:25:00,53.12,53.27,53.1,53.22,89300.0,39.7776,39.8899,39.7626,39.8525,89300.0
2011-07-07 10:30:00,53.22,53.39,53.22,53.33,57300.0,39.8525,39.9798,39.8525,39.9349,57300.0
2011-07-07 10:35:00,53.34,53.54,53.34,53.54,40400.0,39.9424,40.0921,39.9424,40.0921,40400.0
2011-07-07 10:40:00,53.54,53.79,53.54,53.78,159400.0,40.0921,40.2793,40.0921,40.2718,159400.0
2011-07-07 10:45:00,53.78,53.81,53.69,53.77,104000.0,40.2718,40.2943,40.2045,40.2644,104000.0
2011-07-07 10:50:00,53.76,53.78,53.65,53.65,34600.0,40.2569,40.2718,40.1745,40.1745,34600.0
2011-07-07 10:55:00,53.66,53.75,53.6,53.72,65400.0,40.182,40.2494,40.1371,40.2269,65400.0
2011-07-07 11:00:00,53.73,53.77,53.68,53.76,28500.0,40.2344,40.2644,40.197,40.2569,28500.0
2011-07-07 11:05:00,53.76,53.76,53.63,53.75,21700.0,40.2569,40.2569,40.1595,40.2494,21700.0
2011-07-07 11:10:00,53.73,53.77,53.62,53.62,15200.0,40.2344,40.2644,40.152,40.152,15200.0
2011-07-07 11:15:00,53.62,53.66,53.54,53.54,17400.0,40.152,40.182,40.0921,40.0921,17400.0
2011-07-07 11:20:00,53.54,53.6,53.52,53.58,12500.0,40.0921,40.1371,40.0772,40.1221,12500.0
2011-07-07 11:25:00,53.58,53.62,53.5,53.58,22600.0,40.1221,40.152,40.0622,40.1221,22600.0
2011-07-07 11:30:00,53.56,53.64,53.52,53.63,38800.0,40.1071,40.167,40.0772,40.1595,38800.0
2011-07-07 11:35:00,53.63,53.63,53.54,53.54,30100.0,40.1595,40.1595,40.0921,40.0921,30100.0
2011-07-07 11:40:00,53.55,53.56,53.46,53.52,26900.0,40.0996,40.1071,40.0322,40.0772,26900.0
2011-07-07 11:45:00,53.52,53.56,53.48,53.51,17600.0,40.0772,40.1071,40.0472,40.0697,17600.0
2011-07-07 11:50:00,53.52,53.58,53.5,53.57,12300.0,40.0772,40.1221,40.0622,40.1146,12300.0
2011-07-07 11:55:00,53.57,53.64,53.54,53.6,15100.0,40.1146,40.167,40.0921,40.1371,15100.0
2011-07-07 12:00:00,53.63,53.65,53.6,53.63,12000.0,40.1595,40.1745,40.1371,40.1595,12000.0
2011-07-07 12:05:00,53.63,53.69,53.62,53.65,11700.0,40.1595,40.2045,40.152,40.1745,11700.0
2011-07-07 12:10:00,53.65,53.72,53.65,53.71,14000.0,40.1745,40.2269,40.1745,40.2194,14000.0
2011-07-07 12:15:00,53.73,53.76,53.69,53.71,14100.0,40.2344,40.2569,40.2045,40.2194,14100.0
2011-07-07 12:20:00,53.73,53.78,53.73,53.77,16200.0,40.2344,40.2718,40.2344,40.2644,16200.0
2011-07-07 12:25:00,53.78,53.8,53.72,53.74,12900.0,40.2718,40.2868,40.2269,40.2419,12900.0
2011-07-07 12:30:00,53.75,53.77,53.66,53.66,24300.0,40.2494,40.2644,40.182,40.182,24300.0
2011-07-07 12:35:00,53.64,53.72,53.62,53.7,28000.0,40.167,40.2269,40.152,40.2119,28000.0
2011-07-07 12:40:00,53.7,53.77,53.7,53.75,10300.0,40.2119,40.2644,40.2119,40.2494,10300.0
2011-07-07 12:45:00,53.75,53.81,53.75,53.79,30500.0,40.2494,40.2943,40.2494,40.2793,30500.0
2011-07-07 12:50:00,53.78,53.83,53.78,53.8,24700.0,40.2718,40.3093,40.2718,40.2868,24700.0
2011-07-07 12:55:00,53.81,53.85,53.78,53.82,13400.0,40.2943,40.3243,40.2718,40.3018,13400.0
2011-07-07 13:00:00,53.83,53.91,53.81,53.9,71700.0,40.3093,40.3692,40.2943,40.3617,71700.0
2011-07-07 13:05:00,53.89,53.95,53.84,53.95,54600.0,40.3542,40.3991,40.3168,40.3991,54600.0
2011-07-07 13:10:00,53.94,54.0,53.93,53.98,45500.0,40.3917,40.4366,40.3842,40.4216,45500.0
2011-07-07 13:15:00,53.98,54.02,53.98,54.0,81300.0,40.4216,40.4516,40.4216,40.4366,81300.0
2011-07-07 13:20:00,54.0,54.05,53.98,54.01,38900.0,40.4366,40.474,40.4216,40.4441,38900.0
2011-07-07 13:25:00,53.99,54.0,53.93,54.0,16400.0,40.4291,40.4366,40.3842,40.4366,16400.0
2011-07-07 13:30:00,54.0,54.0,53.9,53.9,24400.0,40.4366,40.4366,40.3617,40.3617,24400.0
2011-07-07 13:35:00,53.9,53.92,53.88,53.9,23300.0,40.3617,40.3767,40.3467,40.3617,23300.0
2011-07-07 13:40:00,53.9,53.9,53.88,53.9,10400.0,40.3617,40.3617,40.3467,40.3617,10400.0
2011-07-07 13:45:00,53.9,53.9,53.85,53.88,24100.0,40.3617,40.3617,40.3243,40.3467,24100.0
2011-07-07 13:50:00,53.88,53.97,53.88,53.94,25100.0,40.3467,40.4141,40.3467,40.3917,25100.0
2011-07-07 13:55:00,53.94,53.96,53.92,53.94,13400.0,40.3917,40.4066,40.3767,40.3917,13400.0
2011-07-07 14:00:00,53.95,54.01,53.95,54.0,21400.0,40.3991,40.4441,40.3991,40.4366,21400.0
2011-07-07 14:05:00,54.0,54.01,53.98,54.0,11400.0,40.4366,40.4441,40.4216,40.4366,11400.0
2011-07-07 14:10:00,54.0,54.05,54.0,54.02,20400.0,40.4366,40.474,40.4366,40.4516,20400.0
2011-07-07 14:15:00,54.03,54.09,54.02,54.05,29800.0,40.4591,40.504,40.4516,40.474,29800.0
2011-07-07 14:20:00,54.05,54.08,54.02,54.03,17300.0,40.474,40.4965,40.4516,40.4591,17300.0
2011-07-07 14:25:00,54.02,54.08,54.02,54.04,22400.0,40.4516,40.4965,40.4516,40.4665,22400.0
2011-07-07 14:30:00,54.04,54.12,54.04,54.12,26100.0,40.4665,40.5264,40.4665,40.5264,26100.0
2011-07-07 14:35:00,54.12,54.13,54.04,54.08,20600.0,40.5264,40.5339,40.4665,40.4965,20600.0
2011-07-07 14:40:00,54.07,54.13,54.02,54.02,19000.0,40.489,40.5339,40.4516,40.4516,19000.0
2011-07-07 14:45:00,54.02,54.05,53.98,54.01,31100.0,40.4516,40.474,40.4216,40.4441,31100.0
2011-07-07 14:50:00,54.01,54.01,53.95,53.96,67300.0,40.4441,40.4441,40.3991,40.4066,67300.0
2011-07-07 14:55:00,53.96,54.01,53.93,53.98,23600.0,40.4066,40.4441,40.3842,40.4216,23600.0
2011-07-07 15:00:00,53.98,54.0,53.95,53.99,18500.0,40.4216,40.4366,40.3991,40.4291,18500.0
2011-07-07 15:05:00,53.99,54.01,53.96,53.99,18900.0,40.4291,40.4441,40.4066,40.4291,18900.0
2011-07-07 15:10:00,53.99,54.01,53.97,54.0,19000.0,40.4291,40.4441,40.4141,40.4366,19000.0
2011-07-07 15:15:00,53.99,54.01,53.98,53.98,46200.0,40.4291,40.4441,40.4216,40.4216,46200.0
2011-07-07 15:20:00,53.98,54.0,53.93,53.93,20600.0,40.4216,40.4366,40.3842,40.3842,20600.0
2011-07-07 15:25:00,53.93,53.94,53.88,53.89,27200.0,40.3842,40.3917,40.3467,40.3542,27200.0
2011-07-07 15:30:00,53.88,53.91,53.86,53.88,64300.0,40.3467,40.3692,40.3318,40.3467,64300.0
2011-07-07 15:35:00,53.88,53.92,53.86,53.89,66300.0,40.3467,40.3767,40.3318,40.3542,66300.0
2011-07-07 15:40:00,53.88,53.89,53.82,53.86,57900.0,40.3467,40.3542,40.3018,40.3318,57900.0
2011-07-07 15:45:00,53.86,53.88,53.8,53.87,110700.0,40.3318,40.3467,40.2868,40.3392,110700.0
2011-07-07 15:50:00,53.87,53.9,53.87,53.89,138900.0,40.3392,40.3617,40.3392,40.3542,138900.0
2011-07-07 15:55:00,53.9,53.9,53.84,53.89,195100.0,40.3617,40.3617,40.3168,40.3542,195100.0
2011-07-08 09:30:00,53.29,53.59,53.23,53.49,94100.0,39.9049,40.1296,39.86,40.0547,94100.0
2011-07-08 09:35:00,53.49,53.51,53.29,53.29,68400.0,40.0547,40.0697,39.9049,39.9049,68400.0
2011-07-08 09:40:00,53.27,53.44,53.19,53.38,110900.0,39.8899,40.0172,39.83,39.9723,110900.0
2011-07-08 09:45:00,53.4,53.45,53.33,53.44,116000.0,39.9873,40.0247,39.9349,40.0172,116000.0
2011-07-08 09:50:00,53.43,53.5,53.31,53.5,94500.0,40.0098,40.0622,39.9199,40.0622,94500.0
2011-07-08 09:55:00,53.5,53.67,53.47,53.5,36600.0,40.0622,40.1895,40.0397,40.0622,36600.0
2011-07-08 10:00:00,53.51,53.54,53.35,53.37,38600.0,40.0697,40.0921,39.9499,39.9648,38600.0
2011-07-08 10:05:00,53.36,53.52,53.32,53.37,26200.0,39.9573,40.0772,39.9274,39.9648,26200.0
2011-07-08 10:10:00,53.36,53.36,53.22,53.28,26800.0,39.9573,39.9573,39.8525,39.8974,26800.0
2011-07-08 10:15:00,53.28,53.34,53.09,53.16,78900.0,39.8974,39.9424,39.7552,39.8076,78900.0
2011-07-08 10:20:00,53.16,53.36,53.16,53.33,35000.0,39.8076,39.9573,39.8076,39.9349,35000.0
2011-07-08 10:25:00,53.34,53.34,53.21,53.28,53100.0,39.9424,39.9424,39.845,39.8974,53100.0
2011-07-08 10:30:00,53.28,53.28,53.0,53.01,60200.0,39.8974,39.8974,39.6878,39.6953,60200.0
2011-07-08 10:35:00,53.0,53.16,52.95,53.08,36000.0,39.6878,39.8076,39.6503,39.7477,36000.0
2011-07-08 10:40:00,53.1,53.16,52.97,52.98,36000.0,39.7626,39.8076,39.6653,39.6728,36000.0
2011-07-08 10:45:00,52.97,53.08,52.96,52.96,17800.0,39.6653,39.7477,39.6578,39.6578,17800.0
2011-07-08 10:50:00,52.96,53.0,52.89,52.93,48500.0,39.6578,39.6878,39.6054,39.6353,48500.0
2011-07-08 10:55:00,52.94,52.99,52.93,52.97,15900.0,39.6428,39.6803,39.6353,39.6653,15900.0
2011-07-08 11:00:00,52.96,52.98,52.82,52.83,29400.0,39.6578,39.6728,39.553,39.5605,29400.0
2011-07-08 11:05:00,52.82,52.87,52.67,52.7,92200.0,39.553,39.5904,39.4407,39.4631,92200.0
2011-07-08 11:10:00,52.7,52.71,52.6,52.65,43800.0,39.4631,39.4706,39.3882,39.4257,43800.0
2011-07-08 11:15:00,52.63,52.76,52.62,52.66,49200.0,39.4107,39.508,39.4032,39.4332,49200.0
2011-07-08 11:20:00,52.66,52.72,52.66,52.72,24600.0,39.4332,39.4781,39.4332,39.4781,24600.0
2011-07-08 11:25:00,52.72,52.79,52.72,52.76,31600.0,39.4781,39.5305,39.4781,39.508,31600.0
2011-07-08 11:30:00,52.76,52.76,52.65,52.74,20900.0,39.508,39.508,39.4257,39.4931,20900.0
2011-07-08 11:35:00,52.71,52.98,52.71,52.97,25300.0,39.4706,39.6728,39.4706,39.6653,25300.0
2011-07-08 11:40:00,52.95,52.99,52.89,52.99,16500.0,39.6503,39.6803,39.6054,39.6803,16500.0
2011-07-08 11:45:00,52.99,53.14,52.99,53.11,48700.0,39.6803,39.7926,39.6803,39.7701,48700.0
2011-07-08 11:50:00,53.12,53.26,53.12,53.26,46300.0,39.7776,39.8825,39.7776,39.8825,46300.0
2011-07-08 11:55:00,53.25,53.28,53.17,53.22,31100.0,39.875,39.8974,39.8151,39.8525,31100.0
2011-07-08 12:00:00,53.23,53.29,53.16,53.22,33900.0,39.86,39.9049,39.8076,39.8525,33900.0
2011-07-08 12:05:00,53.23,53.3,53.15,53.18,27800.0,39.86,39.9124,39.8001,39.8226,27800.0
2011-07-08 12:10:00,53.19,53.22,53.11,53.15,37700.0,39.83,39.8525,39.7701,39.8001,37700.0
2011-07-08 12:15:00,53.15,53.25,53.15,53.24,47400.0,39.8001,39.875,39.8001,39.8675,47400.0
2011-07-08 12:20:00,53.24,53.25,53.18,53.23,25800.0,39.8675,39.875,39.8226,39.86,25800.0
2011-07-08 12:25:00,53.23,53.24,53.18,53.21,29000.0,39.86,39.8675,39.8226,39.845,29000.0
2011-07-08 12:30:00,53.21,53.23,53.18,53.23,24600.0,39.845,39.86,39.8226,39.86,24600.0
2011-07-08 12:35:00,53.23,53.29,53.22,53.28,24400.0,39.86,39.9049,39.8525,39.8974,24400.0
2011-07-08 12:40:00,53.29,53.33,53.23,53.24,52900.0,39.9049,39.9349,39.86,39.8675,52900.0
2011-07-08 12:45:00,53.24,53.32,53.24,53.26,38200.0,39.8675,39.9274,39.8675,39.8825,38200.0
2011-07-08 12:50:00,53.26,53.26,53.14,53.15,23900.0,39.8825,39.8825,39.7926,39.8001,23900.0
2011-07-08 12:55:00,53.15,53.15,53.1,53.1,21000.0,39.8001,39.8001,39.7626,39.7626,21000.0
2011-07-08 13:00:00,53.1,53.1,53.04,53.08,25900.0,39.7626,39.7626,39.7177,39.7477,25900.0
2011-07-08 13:05:00,53.08,53.14,53.08,53.08,33800.0,39.7477,39.7926,39.7477,39.7477,33800.0
2011-07-08 13:10:00,53.08,53.09,53.0,53.01,58200.0,39.7477,39.7552,39.6878,39.6953,58200.0
2011-07-08 13:15:00,53.01,53.11,53.01,53.09,11400.0,39.6953,39.7701,39.6953,39.7552,11400.0
2011-07-08 13:20:00,53.06,53.1,53.03,53.06,23800.0,39.7327,39.7626,39.7102,39.7327,23800.0
2011-07-08 13:25:00,53.06,53.21,53.05,53.19,19100.0,39.7327,39.845,39.7252,39.83,19100.0
2011-07-08 13:30:00,53.21,53.26,53.17,53.2,33900.0,39.845,39.8825,39.8151,39.8375,33900.0
2011-07-08 13:35:00,53.2,53.24,53.18,53.22,22900.0,39.8375,39.8675,39.8226,39.8525,22900.0
2011-07-08 13:40:00,53.22,53.23,53.19,53.19,15100.0,39.8525,39.86,39.83,39.83,15100.0
2011-07-08 13:45:00,53.19,53.2,53.16,53.17,16300.0,39.83,39.8375,39.8076,39.8151,16300.0
2011-07-08 13:50:00,53.17,53.32,53.16,53.29,40500.0,39.8151,39.9274,39.8076,39.9049,40500.0
2011-07-08 13:55:00,53.28,53.31,53.26,53.3,27500.0,39.8974,39.9199,39.8825,39.9124,27500.0
2011-07-08 14:00:00,53.3,53.34,53.23,53.27,43200.0,39.9124,39.9424,39.86,39.8899,43200.0
2011-07-08 14:05:00,53.27,53.43,53.27,53.43,28800.0,39.8899,40.0098,39.8899,40.0098,28800.0
2011-07-08 14:10:00,53.43,53.44,53.38,53.41,31100.0,40.0098,40.0172,39.9723,39.9948,31100.0
2011-07-08 14:15:00,53.4,53.4,53.27,53.31,18700.0,39.9873,39.9873,39.8899,39.9199,18700.0
2011-07-08 14:20:00,53.29,53.3,53.24,53.25,22600.0,39.9049,39.9124,39.8675,39.875,22600.0
2011-07-08 14:25:00,53.26,53.27,53.24,53.24,5700.0,39.8825,39.8899,39.8675,39.8675,5700.0
2011-07-08 14:30:00,53.25,53.29,53.22,53.23,28600.0,39.875,39.9049,39.8525,39.86,28600.0
2011-07-08 14:35:00,53.23,53.24,53.15,53.17,35700.0,39.86,39.8675,39.8001,39.8151,35700.0
2011-07-08 14:40:00,53.17,53.2,53.15,53.18,20600.0,39.8151,39.8375,39.8001,39.8226,20600.0
2011-07-08 14:45:00,53.18,53.22,53.16,53.16,28800.0,39.8226,39.8525,39.8076,39.8076,28800.0
2011-07-08 14:50:00,53.16,53.21,53.16,53.19,29700.0,39.8076,39.845,39.8076,39.83,29700.0
2011-07-08 14:55:00,53.18,53.19,53.16,53.17,17300.0,39.8226,39.83,39.8076,39.8151,17300.0
2011-07-08 15:00:00,53.17,53.25,53.17,53.2,44200.0,39.8151,39.875,39.8151,39.8375,44200.0
2011-07-08 15:05:00,53.21,53.21,53.15,53.16,27000.0,39.845,39.845,39.8001,39.8076,27000.0
2011-07-08 15:10:00,53.16,53.16,53.1,53.14,43700.0,39.8076,39.8076,39.7626,39.7926,43700.0
2011-07-08 15:15:00,53.14,53.17,53.14,53.15,44400.0,39.7926,39.8151,39.7926,39.8001,44400.0
2011-07-08 15:20:00,53.16,53.17,53.15,53.17,60700.0,39.8076,39.8151,39.8001,39.8151,60700.0
2011-07-08 15:25:00,53.16,53.23,53.16,53.19,33900.0,39.8076,39.86,39.8076,39.83,33900.0
2011-07-08 15:30:00,53.19,53.3,53.17,53.28,48900.0,39.83,39.9124,39.8151,39.8974,48900.0
2011-07-08 15:35:00,53.27,53.35,53.27,53.33,79000.0,39.8899,39.9499,39.8899,39.9349,79000.0
2011-07-08 15:40:00,53.33,53.37,53.32,53.34,107300.0,39.9349,39.9648,39.9274,39.9424,107300.0
2011-07-08 15:45:00,53.34,53.37,53.33,53.36,152000.0,39.9424,39.9648,39.9349,39.9573,152000.0
2011-07-08 15:50:00,53.36,53.5,53.36,53.5,224300.0,39.9573,40.0622,39.9573,40.0622,224300.0
2011-07-08 15:55:00,53.5,53.5,53.46,53.48,214500.0,40.0622,40.0622,40.0322,40.0472,214500.0
2011-07-11 09:30:00,53.05,53.4,53.0,53.06,104800.0,39.7252,39.9873,39.6878,39.7327,104800.0
2011-07-11 09:35:00,53.07,53.3,53.05,53.26,82700.0,39.7402,39.9124,39.7252,39.8825,82700.0
2011-07-11 09:40:00,53.25,53.32,53.08,53.32,78000.0,39.875,39.9274,39.7477,39.9274,78000.0
2011-07-11 09:45:00,53.31,53.5,53.23,53.39,132100.0,39.9199,40.0622,39.86,39.9798,132100.0
2011-07-11 09:50:00,53.39,53.94,53.39,53.68,164400.0,39.9798,40.3917,39.9798,40.197,164400.0
2011-07-11 09:55:00,53.68,53.75,53.47,53.47,106400.0,40.197,40.2494,40.0397,40.0397,106400.0
2011-07-11 10:00:00,53.47,53.5,53.28,53.41,100100.0,40.0397,40.0622,39.8974,39.9948,100100.0
2011-07-11 10:05:00,53.39,53.45,53.24,53.27,71800.0,39.9798,40.0247,39.8675,39.8899,71800.0
2011-07-11 10:10:00,53.26,53.38,53.2,53.27,62000.0,39.8825,39.9723,39.8375,39.8899,62000.0
2011-07-11 10:15:00,53.27,53.3,52.82,52.82,125100.0,39.8899,39.9124,39.553,39.553,125100.0
2011-07-11 10:20:00,52.82,53.09,52.71,53.03,94000.0,39.553,39.7552,39.4706,39.7102,94000.0
2011-07-11 10:25:00,53.04,53.17,53.0,53.05,61500.0,39.7177,39.8151,39.6878,39.7252,61500.0
2011-07-11 10:30:00,53.05,53.05,52.94,52.97,54400.0,39.7252,39.7252,39.6428,39.6653,54400.0
2011-07-11 10:35:00,52.97,53.0,52.84,52.86,49000.0,39.6653,39.6878,39.568,39.5829,49000.0
2011-07-11 10:40:00,52.85,52.85,52.73,52.73,61800.0,39.5754,39.5754,39.4856,39.4856,61800.0
2011-07-11 10:45:00,52.71,52.82,52.67,52.74,55100.0,39.4706,39.553,39.4407,39.4931,55100.0
2011-07-11 10:50:00,52.74,52.86,52.7,52.75,41600.0,39.4931,39.5829,39.4631,39.5006,41600.0
2011-07-11 10:55:00,52.74,52.77,52.47,52.51,107400.0,39.4931,39.5155,39.2909,39.3208,107400.0
2011-07-11 11:00:00,52.52,52.58,52.34,52.36,80300.0,39.3283,39.3733,39.1935,39.2085,80300.0
2011-07-11 11:05:00,52.38,52.46,52.36,52.4,62600.0,39.2235,39.2834,39.2085,39.2385,62600.0
2011-07-11 11:10:00,52.4,52.4,52.17,52.21,86200.0,39.2385,39.2385,39.0662,39.0962,86200.0
2011-07-11 11:15:00,52.22,52.34,52.22,52.34,61000.0,39.1037,39.1935,39.1037,39.1935,61000.0
2011-07-11 11:20:00,52.36,52.49,52.36,52.49,52400.0,39.2085,39.3059,39.2085,39.3059,52400.0
2011-07-11 11:25:00,52.49,52.64,52.47,52.58,74900.0,39.3059,39.4182,39.2909,39.3733,74900.0
2011-07-11 11:30:00,52.56,52.65,52.52,52.6,33600.0,39.3583,39.4257,39.3283,39.3882,33600.0
2011-07-11 11:35:00,52.59,52.61,52.45,52.48,30700.0,39.3807,39.3957,39.2759,39.2984,30700.0
2011-07-11 11:40:00,52.49,52.55,52.46,52.55,37200.0,39.3059,39.3508,39.2834,39.3508,37200.0
2011-07-11 11:45:00,52.54,52.57,52.48,52.51,45900.0,39.3433,39.3658,39.2984,39.3208,45900.0
2011-07-11 11:50:00,52.52,52.57,52.5,52.54,39700.0,39.3283,39.3658,39.3133,39.3433,39700.0
2011-07-11 11:55:00,52.53,52.56,52.48,52.49,40100.0,39.3358,39.3583,39.2984,39.3059,40100.0
2011-07-11 12:00:00,52.49,52.55,52.45,52.48,41500.0,39.3059,39.3508,39.2759,39.2984,41500.0
2011-07-11 12:05:00,52.49,52.5,52.28,52.31,94200.0,39.3059,39.3133,39.1486,39.1711,94200.0
2011-07-11 12:10:00,52.29,52.4,52.29,52.3,32700.0,39.1561,39.2385,39.1561,39.1636,32700.0
2011-07-11 12:15:00,52.3,52.33,52.2,52.25,96200.0,39.1636,39.186,39.0887,39.1261,96200.0
2011-07-11 12:20:00,52.25,52.29,52.21,52.24,27900.0,39.1261,39.1561,39.0962,39.1187,27900.0
2011-07-11 12:25:00,52.23,52.33,52.23,52.33,29100.0,39.1112,39.186,39.1112,39.186,29100.0
2011-07-11 12:30:00,52.34,52.38,52.24,52.25,43000.0,39.1935,39.2235,39.1187,39.1261,43000.0
2011-07-11 12:35:00,52.26,52.3,52.23,52.3,19500.0,39.1336,39.1636,39.1112,39.1636,19500.0
2011-07-11 12:40:00,52.3,52.44,52.3,52.44,32700.0,39.1636,39.2684,39.1636,39.2684,32700.0
2011-07-11 12:45:00,52.43,52.43,52.25,52.25,33300.0,39.2609,39.2609,39.1261,39.1261,33300.0
2011-07-11 12:50:00,52.26,52.3,52.18,52.2,36700.0,39.1336,39.1636,39.0737,39.0887,36700.0
2011-07-11 12:55:00,52.2,52.26,52.18,52.21,29800.0,39.0887,39.1336,39.0737,39.0962,29800.0
2011-07-11 13:00:00,52.22,52.25,52.22,52.23,32400.0,39.1037,39.1261,39.1037,39.1112,32400.0
2011-07-11 13:05:00,52.24,52.26,52.19,52.2,41100.0,39.1187,39.1336,39.0812,39.0887,41100.0
2011-07-11 13:10:00,52.2,52.25,52.16,52.25,22500.0,39.0887,39.1261,39.0587,39.1261,22500.0
2011-07-11 13:15:00,52.25,52.26,52.15,52.19,41000.0,39.1261,39.1336,39.0513,39.0812,41000.0
2011-07-11 13:20:00,52.19,52.32,52.19,52.32,34400.0,39.0812,39.1786,39.0812,39.1786,34400.0
2011-07-11 13:25:00,52.32,52.34,52.24,52.24,43000.0,39.1786,39.1935,39.1187,39.1187,43000.0
2011-07-11 13:30:00,52.24,52.37,52.23,52.32,37900.0,39.1187,39.216,39.1112,39.1786,37900.0
2011-07-11 13:35:00,52.33,52.35,52.26,52.33,31100.0,39.186,39.201,39.1336,39.186,31100.0
2011-07-11 13:40:00,52.33,52.34,52.25,52.33,27400.0,39.186,39.1935,39.1261,39.186,27400.0
2011-07-11 13:45:00,52.32,52.41,52.29,52.41,24100.0,39.1786,39.246,39.1561,39.246,24100.0
2011-07-11 13:50:00,52.41,52.45,52.37,52.43,24600.0,39.246,39.2759,39.216,39.2609,24600.0
2011-07-11 13:55:00,52.43,52.51,52.39,52.51,22800.0,39.2609,39.3208,39.231,39.3208,22800.0
2011-07-11 14:00:00,52.5,52.53,52.46,52.48,44900.0,39.3133,39.3358,39.2834,39.2984,44900.0
2011-07-11 14:05:00,52.48,52.51,52.41,52.49,33100.0,39.2984,39.3208,39.246,39.3059,33100.0
2011-07-11 14:10:00,52.49,52.51,52.44,52.44,34100.0,39.3059,39.3208,39.2684,39.2684,34100.0
2011-07-11 14:15:00,52.43,52.43,52.36,52.36,35100.0,39.2609,39.2609,39.2085,39.2085,35100.0
2011-07-11 14:20:00,52.36,52.43,52.34,52.41,44500.0,39.2085,39.2609,39.1935,39.246,44500.0
2011-07-11 14:25:00,52.41,52.47,52.4,52.47,40200.0,39.246,39.2909,39.2385,39.2909,40200.0
2011-07-11 14:30:00,52.47,52.48,52.37,52.37,42000.0,39.2909,39.2984,39.216,39.216,42000.0
2011-07-11 14:35:00,52.37,52.49,52.37,52.48,33500.0,39.216,39.3059,39.216,39.2984,33500.0
2011-07-11 14:40:00,52.49,52.51,52.41,52.5,81000.0,39.3059,39.3208,39.246,39.3133,81000.0
2011-07-11 14:45:00,52.5,52.52,52.43,52.47,67100.0,39.3133,39.3283,39.2609,39.2909,67100.0
2011-07-11 14:50:00,52.45,52.54,52.45,52.47,67100.0,39.2759,39.3433,39.2759,39.2909,67100.0
2011-07-11 14:55:00,52.46,52.52,52.41,52.52,50600.0,39.2834,39.3283,39.246,39.3283,50600.0
2011-07-11 15:00:00,52.52,52.57,52.44,52.44,99300.0,39.3283,39.3658,39.2684,39.2684,99300.0
2011-07-11 15:05:00,52.43,52.44,52.32,52.35,56700.0,39.2609,39.2684,39.1786,39.201,56700.0
2011-07-11 15:10:00,52.36,52.48,52.36,52.48,39800.0,39.2085,39.2984,39.2085,39.2984,39800.0
2011-07-11 15:15:00,52.48,52.52,52.4,52.4,87600.0,39.2984,39.3283,39.2385,39.2385,87600.0
2011-07-11 15:20:00,52.41,52.53,52.41,52.45,85400.0,39.246,39.3358,39.246,39.2759,85400.0
2011-07-11 15:25:00,52.45,52.6,52.39,52.6,68000.0,39.2759,39.3882,39.231,39.3882,68000.0
2011-07-11 15:30:00,52.59,52.65,52.53,52.61,135100.0,39.3807,39.4257,39.3358,39.3957,135100.0
2011-07-11 15:35:00,52.62,52.65,52.55,52.64,81100.0,39.4032,39.4257,39.3508,39.4182,81100.0
2011-07-11 15:40:00,52.64,52.71,52.61,52.65,134300.0,39.4182,39.4706,39.3957,39.4257,134300.0
2011-07-11 15:45:00,52.65,52.67,52.49,52.54,134800.0,39.4257,39.4407,39.3059,39.3433,134800.0
2011-07-11 15:50:00,52.55,52.55,52.43,52.5,142200.0,39.3508,39.3508,39.2609,39.3133,142200.0
2011-07-11 15:55:00,52.5,52.57,52.49,52.56,150600.0,39.3133,39.3658,39.3059,39.3583,150600.0
2011-07-12 09:30:00,52.47,52.64,52.24,52.25,108700.0,39.2909,39.4182,39.1187,39.1261,108700.0
2011-07-12 09:35:00,52.25,52.45,52.25,52.45,69500.0,39.1261,39.2759,39.1261,39.2759,69500.0
2011-07-12 09:40:00,52.45,52.65,52.4,52.43,81500.0,39.2759,39.4257,39.2385,39.2609,81500.0
2011-07-12 09:45:00,52.45,52.53,52.39,52.45,124500.0,39.2759,39.3358,39.231,39.2759,124500.0
2011-07-12 09:50:00,52.45,52.57,52.4,52.4,80500.0,39.2759,39.3658,39.2385,39.2385,80500.0
2011-07-12 09:55:00,52.4,52.48,52.4,52.45,86800.0,39.2385,39.2984,39.2385,39.2759,86800.0
2011-07-12 10:00:00,52.45,52.67,52.4,52.65,70700.0,39.2759,39.4407,39.2385,39.4257,70700.0
2011-07-12 10:05:00,52.68,52.7,52.53,52.63,69600.0,39.4481,39.4631,39.3358,39.4107,69600.0
2011-07-12 10:10:00,52.62,52.65,52.5,52.5,99000.0,39.4032,39.4257,39.3133,39.3133,99000.0
2011-07-12 10:15:00,52.5,52.6,52.5,52.56,53800.0,39.3133,39.3882,39.3133,39.3583,53800.0
2011-07-12 10:20:00,52.55,52.61,52.55,52.55,62000.0,39.3508,39.3957,39.3508,39.3508,62000.0
2011-07-12 10:25:00,52.55,52.61,52.52,52.56,88200.0,39.3508,39.3957,39.3283,39.3583,88200.0
2011-07-12 10:30:00,52.56,52.58,52.42,52.52,194600.0,39.3583,39.3733,39.2534,39.3283,194600.0
2011-07-12 10:35:00,52.52,52.54,52.47,52.47,60600.0,39.3283,39.3433,39.2909,39.2909,60600.0
2011-07-12 10:40:00,52.47,52.55,52.4,52.45,56200.0,39.2909,39.3508,39.2385,39.2759,56200.0
2011-07-12 10:45:00,52.44,52.52,52.29,52.3,151900.0,39.2684,39.3283,39.1561,39.1636,151900.0
2011-07-12 10:50:00,52.3,52.3,51.79,51.85,249500.0,39.1636,39.1636,38.7817,38.8266,249500.0
2011-07-12 10:55:00,51.85,52.09,51.85,52.09,96100.0,38.8266,39.0063,38.8266,39.0063,96100.0
2011-07-12 11:00:00,52.09,52.13,52.02,52.09,32800.0,39.0063,39.0363,38.9539,39.0063,32800.0
2011-07-12 11:05:00,52.08,52.08,51.97,52.03,38400.0,38.9988,38.9988,38.9165,38.9614,38400.0
2011-07-12 11:10:00,52.03,52.22,52.03,52.19,33400.0,38.9614,39.1037,38.9614,39.0812,33400.0
2011-07-12 11:15:00,52.2,52.2,52.05,52.13,24300.0,39.0887,39.0887,38.9764,39.0363,24300.0
2011-07-12 11:20:00,52.14,52.23,52.13,52.18,31200.0,39.0438,39.1112,39.0363,39.0737,31200.0
2011-07-12 11:25:00,52.22,52.23,52.12,52.13,13100.0,39.1037,39.1112,39.0288,39.0363,13100.0
2011-07-12 11:30:00,52.14,52.19,52.07,52.09,19800.0,39.0438,39.0812,38.9914,39.0063,19800.0
2011-07-12 11:35:00,52.08,52.1,52.0,52.02,19700.0,38.9988,39.0138,38.9389,38.9539,19700.0
2011-07-12 11:40:00,52.02,52.27,52.02,52.25,47800.0,38.9539,39.1411,38.9539,39.1261,47800.0
2011-07-12 11:45:00,52.25,52.3,52.23,52.27,42000.0,39.1261,39.1636,39.1112,39.1411,42000.0
2011-07-12 11:50:00,52.28,52.28,52.18,52.18,38300.0,39.1486,39.1486,39.0737,39.0737,38300.0
2011-07-12 11:55:00,52.18,52.23,52.15,52.18,19800.0,39.0737,39.1112,39.0513,39.0737,19800.0
2011-07-12 12:00:00,52.16,52.19,52.14,52.17,34200.0,39.0587,39.0812,39.0438,39.0662,34200.0
2011-07-12 12:05:00,52.17,52.2,52.14,52.16,47500.0,39.0662,39.0887,39.0438,39.0587,47500.0
2011-07-12 12:10:00,52.15,52.19,52.15,52.15,20300.0,39.0513,39.0812,39.0513,39.0513,20300.0
2011-07-12 12:15:00,52.15,52.19,52.12,52.17,53800.0,39.0513,39.0812,39.0288,39.0662,53800.0
2011-07-12 12:20:00,52.17,52.25,52.15,52.25,22300.0,39.0662,39.1261,39.0513,39.1261,22300.0
2011-07-12 12:25:00,52.25,52.26,52.12,52.12,23000.0,39.1261,39.1336,39.0288,39.0288,23000.0
2011-07-12 12:30:00,52.12,52.18,52.12,52.18,20100.0,39.0288,39.0737,39.0288,39.0737,20100.0
2011-07-12 12:35:00,52.18,52.22,52.16,52.16,30000.0,39.0737,39.1037,39.0587,39.0587,30000.0
2011-07-12 12:40:00,52.15,52.16,52.13,52.15,28900.0,39.0513,39.0587,39.0363,39.0513,28900.0
2011-07-12 12:45:00,52.15,52.2,52.14,52.18,23000.0,39.0513,39.0887,39.0438,39.0737,23000.0
2011-07-12 12:50:00,52.18,52.24,52.17,52.23,23500.0,39.0737,39.1187,39.0662,39.1112,23500.0
2011-07-12 12:55:00,52.24,52.26,52.2,52.2,20100.0,39.1187,39.1336,39.0887,39.0887,20100.0
2011-07-12 13:00:00,52.2,52.21,52.2,52.2,16400.0,39.0887,39.0962,39.0887,39.0887,16400.0
2011-07-12 13:05:00,52.21,52.29,52.21,52.26,43700.0,39.0962,39.1561,39.0962,39.1336,43700.0
2011-07-12 13:10:00,52.26,52.29,52.24,52.28,20500.0,39.1336,39.1561,39.1187,39.1486,20500.0
2011-07-12 13:15:00,52.26,52.27,52.2,52.21,59600.0,39.1336,39.1411,39.0887,39.0962,59600.0
2011-07-12 13:20:00,52.21,52.26,52.21,52.23,15900.0,39.0962,39.1336,39.0962,39.1112,15900.0
2011-07-12 13:25:00,52.23,52.25,52.2,52.22,38100.0,39.1112,39.1261,39.0887,39.1037,38100.0
2011-07-12 13:30:00,52.21,52.24,52.2,52.24,23500.0,39.0962,39.1187,39.0887,39.1187,23500.0
2011-07-12 13:35:00,52.24,52.25,52.21,52.24,11000.0,39.1187,39.1261,39.0962,39.1187,11000.0
2011-07-12 13:40:00,52.24,52.26,52.21,52.26,32300.0,39.1187,39.1336,39.0962,39.1336,32300.0
2011-07-12 13:45:00,52.25,52.37,52.25,52.37,14100.0,39.1261,39.216,39.1261,39.216,14100.0
2011-07-12 13:50:00,52.37,52.4,52.35,52.36,24700.0,39.216,39.2385,39.201,39.2085,24700.0
2011-07-12 13:55:00,52.35,52.37,52.35,52.35,47600.0,39.201,39.216,39.201,39.201,47600.0
2011-07-12 14:00:00,52.36,52.41,52.33,52.4,79600.0,39.2085,39.246,39.186,39.2385,79600.0
2011-07-12 14:05:00,52.4,52.51,52.37,52.47,69600.0,39.2385,39.3208,39.216,39.2909,69600.0
2011-07-12 14:10:00,52.48,52.59,52.48,52.52,171200.0,39.2984,39.3807,39.2984,39.3283,171200.0
2011-07-12 14:15:00,52.52,52.59,52.51,52.58,32000.0,39.3283,39.3807,39.3208,39.3733,32000.0
2011-07-12 14:20:00,52.57,52.63,52.54,52.54,25900.0,39.3658,39.4107,39.3433,39.3433,25900.0
2011-07-12 14:25:00,52.54,52.56,52.5,52.51,15400.0,39.3433,39.3583,39.3133,39.3208,15400.0
2011-07-12 14:30:00,52.51,52.55,52.5,52.53,50600.0,39.3208,39.3508,39.3133,39.3358,50600.0
2011-07-12 14:35:00,52.53,52.53,52.35,52.39,38000.0,39.3358,39.3358,39.201,39.231,38000.0
2011-07-12 14:40:00,52.4,52.42,52.28,52.3,36100.0,39.2385,39.2534,39.1486,39.1636,36100.0
2011-07-12 14:45:00,52.3,52.32,52.19,52.23,45300.0,39.1636,39.1786,39.0812,39.1112,45300.0
2011-07-12 14:50:00,52.22,52.22,52.1,52.12,29400.0,39.1037,39.1037,39.0138,39.0288,29400.0
2011-07-12 14:55:00,52.12,52.15,52.05,52.07,34200.0,39.0288,39.0513,38.9764,38.9914,34200.0
2011-07-12 15:00:00,52.08,52.17,52.06,52.15,47100.0,38.9988,39.0662,38.9839,39.0513,47100.0
2011-07-12 15:05:00,52.18,52.26,52.15,52.2,48300.0,39.0737,39.1336,39.0513,39.0887,48300.0
2011-07-12 15:10:00,52.21,52.26,52.18,52.18,61500.0,39.0962,39.1336,39.0737,39.0737,61500.0
2011-07-12 15:15:00,52.17,52.24,52.15,52.15,89600.0,39.0662,39.1187,39.0513,39.0513,89600.0
2011-07-12 15:20:00,52.15,52.23,52.1,52.17,71000.0,39.0513,39.1112,39.0138,39.0662,71000.0
2011-07-12 15:25:00,52.17,52.17,52.02,52.12,66800.0,39.0662,39.0662,38.9539,39.0288,66800.0
2011-07-12 15:30:00,52.13,52.18,52.08,52.13,66400.0,39.0363,39.0737,38.9988,39.0363,66400.0
2011-07-12 15:35:00,52.13,52.24,52.09,52.21,53600.0,39.0363,39.1187,39.0063,39.0962,53600.0
2011-07-12 15:40:00,52.22,52.22,52.07,52.1,63900.0,39.1037,39.1037,38.9914,39.0138,63900.0
2011-07-12 15:45:00,52.09,52.11,51.92,51.93,129200.0,39.0063,39.0213,38.879,38.8865,129200.0
2011-07-12 15:50:00,51.94,52.04,51.93,51.94,196600.0,38.894,38.9689,38.8865,38.894,196600.0
2011-07-12 15:55:00,51.94,52.01,51.92,51.96,210300.0,38.894,38.9464,38.879,38.909,210300.0
2011-07-13 09:30:00,52.49,52.57,52.26,52.38,51100.0,39.3059,39.3658,39.1336,39.2235,51100.0
2011-07-13 09:35:00,52.36,52.41,52.12,52.17,33100.0,39.2085,39.246,39.0288,39.0662,33100.0
2011-07-13 09:40:00,52.19,52.27,52.13,52.23,32100.0,39.0812,39.1411,39.0363,39.1112,32100.0
2011-07-13 09:45:00,52.25,52.56,52.21,52.45,117800.0,39.1261,39.3583,39.0962,39.2759,117800.0
2011-07-13 09:50:00,52.44,52.46,52.33,52.39,74500.0,39.2684,39.2834,39.186,39.231,74500.0
2011-07-13 09:55:00,52.4,52.41,52.29,52.39,185300.0,39.2385,39.246,39.1561,39.231,185300.0
2011-07-13 10:00:00,52.38,52.5,52.3,52.34,139900.0,39.2235,39.3133,39.1636,39.1935,139900.0
2011-07-13 10:05:00,52.34,52.47,52.33,52.38,62900.0,39.1935,39.2909,39.186,39.2235,62900.0
2011-07-13 10:10:00,52.39,52.46,52.29,52.31,51600.0,39.231,39.2834,39.1561,39.1711,51600.0
2011-07-13 10:15:00,52.31,52.47,52.31,52.44,43300.0,39.1711,39.2909,39.1711,39.2684,43300.0
2011-07-13 10:20:00,52.44,52.64,52.43,52.62,57400.0,39.2684,39.4182,39.2609,39.4032,57400.0
2011-07-13 10:25:00,52.63,52.69,52.59,52.61,29000.0,39.4107,39.4556,39.3807,39.3957,29000.0
2011-07-13 10:30:00,52.61,52.75,52.61,52.72,53700.0,39.3957,39.5006,39.3957,39.4781,53700.0
2011-07-13 10:35:00,52.72,52.74,52.59,52.64,39400.0,39.4781,39.4931,39.3807,39.4182,39400.0
2011-07-13 10:40:00,52.64,52.65,52.55,52.59,32800.0,39.4182,39.4257,39.3508,39.3807,32800.0
2011-07-13 10:45:00,52.61,52.65,52.58,52.62,19200.0,39.3957,39.4257,39.3733,39.4032,19200.0
2011-07-13 10:50:00,52.62,52.64,52.49,52.52,31400.0,39.4032,39.4182,39.3059,39.3283,31400.0
2011-07-13 10:55:00,52.52,52.58,52.47,52.52,32500.0,39.3283,39.3733,39.2909,39.3283,32500.0
2011-07-13 11:00:00,52.53,52.53,52.41,52.43,43700.0,39.3358,39.3358,39.246,39.2609,43700.0
2011-07-13 11:05:00,52.43,52.43,52.34,52.35,32600.0,39.2609,39.2609,39.1935,39.201,32600.0
2011-07-13 11:10:00,52.35,52.44,52.34,52.41,70900.0,39.201,39.2684,39.1935,39.246,70900.0
2011-07-13 11:15:00,52.4,52.54,52.39,52.54,54600.0,39.2385,39.3433,39.231,39.3433,54600.0
2011-07-13 11:20:00,52.54,52.64,52.51,52.62,31300.0,39.3433,39.4182,39.3208,39.4032,31300.0
2011-07-13 11:25:00,52.62,52.75,52.62,52.71,123700.0,39.4032,39.5006,39.4032,39.4706,123700.0
2011-07-13 11:30:00,52.71,52.71,52.53,52.57,34700.0,39.4706,39.4706,39.3358,39.3658,34700.0
2011-07-13 11:35:00,52.58,52.59,52.41,52.44,18300.0,39.3733,39.3807,39.246,39.2684,18300.0
2011-07-13 11:40:00,52.44,52.53,52.44,52.49,15600.0,39.2684,39.3358,39.2684,39.3059,15600.0
2011-07-13 11:45:00,52.48,52.54,52.46,52.46,19300.0,39.2984,39.3433,39.2834,39.2834,19300.0
2011-07-13 11:50:00,52.45,52.48,52.43,52.47,12200.0,39.2759,39.2984,39.2609,39.2909,12200.0
2011-07-13 11:55:00,52.46,52.5,52.46,52.48,21800.0,39.2834,39.3133,39.2834,39.2984,21800.0
2011-07-13 12:00:00,52.48,52.54,52.45,52.46,27100.0,39.2984,39.3433,39.2759,39.2834,27100.0
2011-07-13 12:05:00,52.46,52.46,52.39,52.44,15100.0,39.2834,39.2834,39.231,39.2684,15100.0
2011-07-13 12:10:00,52.44,52.49,52.43,52.44,16800.0,39.2684,39.3059,39.2609,39.2684,16800.0
2011-07-13 12:15:00,52.44,52.44,52.38,52.4,27800.0,39.2684,39.2684,39.2235,39.2385,27800.0
2011-07-13 12:20:00,52.4,52.41,52.3,52.31,25700.0,39.2385,39.246,39.1636,39.1711,25700.0
2011-07-13 12:25:00,52.31,52.4,52.29,52.34,43900.0,39.1711,39.2385,39.1561,39.1935,43900.0
2011-07-13 12:30:00,52.34,52.34,52.22,52.23,31800.0,39.1935,39.1935,39.1037,39.1112,31800.0
2011-07-13 12:35:00,52.23,52.25,52.11,52.11,40600.0,39.1112,39.1261,39.0213,39.0213,40600.0
2011-07-13 12:40:00,52.11,52.14,52.08,52.1,43200.0,39.0213,39.0438,38.9988,39.0138,43200.0
2011-07-13 12:45:00,52.1,52.1,52.04,52.06,77900.0,39.0138,39.0138,38.9689,38.9839,77900.0
2011-07-13 12:50:00,52.05,52.08,52.01,52.04,28700.0,38.9764,38.9988,38.9464,38.9689,28700.0
2011-07-13 12:55:00,52.04,52.05,51.94,51.94,68900.0,38.9689,38.9764,38.894,38.894,68900.0
2011-07-13 13:00:00,51.94,52.0,51.94,51.97,35400.0,38.894,38.9389,38.894,38.9165,35400.0
2011-07-13 13:05:00,51.98,52.09,51.96,52.07,31200.0,38.924,39.0063,38.909,38.9914,31200.0
2011-07-13 13:10:00,52.07,52.1,52.02,52.03,62500.0,38.9914,39.0138,38.9539,38.9614,62500.0
2011-07-13 13:15:00,52.02,52.04,51.96,52.0,46500.0,38.9539,38.9689,38.909,38.9389,46500.0
2011-07-13 13:20:00,52.0,52.0,51.91,51.97,30200.0,38.9389,38.9389,38.8715,38.9165,30200.0
2011-07-13 13:25:00,51.97,51.98,51.92,51.97,16200.0,38.9165,38.924,38.879,38.9165,16200.0
2011-07-13 13:30:00,51.98,52.0,51.93,51.94,172000.0,38.924,38.9389,38.8865,38.894,172000.0
2011-07-13 13:35:00,51.94,51.94,51.86,51.9,54800.0,38.894,38.894,38.8341,38.8641,54800.0
2011-07-13 13:40:00,51.9,51.93,51.85,51.91,35800.0,38.8641,38.8865,38.8266,38.8715,35800.0
2011-07-13 13:45:00,51.91,51.95,51.89,51.92,32900.0,38.8715,38.9015,38.8566,38.879,32900.0
2011-07-13 13:50:00,51.92,51.95,51.85,51.85,22600.0,38.879,38.9015,38.8266,38.8266,22600.0
2011-07-13 13:55:00,51.86,51.87,51.8,51.83,25100.0,38.8341,38.8416,38.7892,38.8116,25100.0
2011-07-13 14:00:00,51.83,51.88,51.79,51.88,33900.0,38.8116,38.8491,38.7817,38.8491,33900.0
2011-07-13 14:05:00,51.89,51.92,51.87,51.89,26600.0,38.8566,38.879,38.8416,38.8566,26600.0
2011-07-13 14:10:00,51.89,51.9,51.8,51.83,30000.0,38.8566,38.8641,38.7892,38.8116,30000.0
2011-07-13 14:15:00,51.83,51.89,51.79,51.88,40400.0,38.8116,38.8566,38.7817,38.8491,40400.0
2011-07-13 14:20:00,51.87,51.88,51.84,51.84,59200.0,38.8416,38.8491,38.8191,38.8191,59200.0
2011-07-13 14:25:00,51.85,51.85,51.74,51.79,76400.0,38.8266,38.8266,38.7442,38.7817,76400.0
2011-07-13 14:30:00,51.79,51.8,51.72,51.74,65000.0,38.7817,38.7892,38.7293,38.7442,65000.0
2011-07-13 14:35:00,51.75,51.8,51.71,51.78,26900.0,38.7517,38.7892,38.7218,38.7742,26900.0
2011-07-13 14:40:00,51.77,51.78,51.7,51.74,36800.0,38.7667,38.7742,38.7143,38.7442,36800.0
2011-07-13 14:45:00,51.73,51.77,51.71,51.75,25800.0,38.7368,38.7667,38.7218,38.7517,25800.0
2011-07-13 14:50:00,51.75,51.83,51.73,51.77,30500.0,38.7517,38.8116,38.7368,38.7667,30500.0
2011-07-13 14:55:00,51.78,51.8,51.75,51.77,24200.0,38.7742,38.7892,38.7517,38.7667,24200.0
2011-07-13 15:00:00,51.77,51.8,51.63,51.65,84100.0,38.7667,38.7892,38.6619,38.6768,84100.0
2011-07-13 15:05:00,51.65,51.67,51.55,51.63,98300.0,38.6768,38.6918,38.602,38.6619,98300.0
2011-07-13 15:10:00,51.61,51.62,51.36,51.37,89700.0,38.6469,38.6544,38.4597,38.4672,89700.0
2011-07-13 15:15:00,51.37,51.45,51.3,51.32,89600.0,38.4672,38.5271,38.4148,38.4297,89600.0
2011-07-13 15:20:00,51.32,51.39,51.26,51.35,108700.0,38.4297,38.4822,38.3848,38.4522,108700.0
2011-07-13 15:25:00,51.36,51.43,51.3,51.35,77400.0,38.4597,38.5121,38.4148,38.4522,77400.0
2011-07-13 15:30:00,51.34,51.36,51.31,51.34,167700.0,38.4447,38.4597,38.4222,38.4447,167700.0
2011-07-13 15:35:00,51.34,51.39,51.33,51.34,162200.0,38.4447,38.4822,38.4372,38.4447,162200.0
2011-07-13 15:40:00,51.35,51.35,51.16,51.27,216900.0,38.4522,38.4522,38.3099,38.3923,216900.0
2011-07-13 15:45:00,51.27,51.32,51.17,51.21,152800.0,38.3923,38.4297,38.3174,38.3474,152800.0
2011-07-13 15:50:00,51.2,51.27,51.18,51.26,185600.0,38.3399,38.3923,38.3249,38.3848,185600.0
2011-07-13 15:55:00,51.25,51.32,51.21,51.23,359300.0,38.3773,38.4297,38.3474,38.3623,359300.0
2011-07-14 09:30:00,51.26,51.64,51.26,51.3,87700.0,38.3848,38.6694,38.3848,38.4148,87700.0
2011-07-14 09:35:00,51.3,51.44,51.17,51.4,63800.0,38.4148,38.5196,38.3174,38.4896,63800.0
2011-07-14 09:40:00,51.41,51.41,51.06,51.11,68600.0,38.4971,38.4971,38.235,38.2725,68600.0
2011-07-14 09:45:00,51.11,51.5,51.11,51.5,120200.0,38.2725,38.5645,38.2725,38.5645,120200.0
2011-07-14 09:50:00,51.5,51.7,51.46,51.65,67200.0,38.5645,38.7143,38.5346,38.6768,67200.0
2011-07-14 09:55:00,51.65,51.7,51.5,51.59,115900.0,38.6768,38.7143,38.5645,38.6319,115900.0
2011-07-14 10:00:00,51.6,51.7,51.54,51.61,83300.0,38.6394,38.7143,38.5945,38.6469,83300.0
2011-07-14 10:05:00,51.64,51.67,51.5,51.51,94000.0,38.6694,38.6918,38.5645,38.572,94000.0
2011-07-14 10:10:00,51.5,51.56,51.46,51.49,54800.0,38.5645,38.6095,38.5346,38.557,54800.0
2011-07-14 10:15:00,51.5,51.54,51.37,51.47,79400.0,38.5645,38.5945,38.4672,38.5421,79400.0
2011-07-14 10:20:00,51.48,51.58,51.39,51.41,32200.0,38.5495,38.6244,38.4822,38.4971,32200.0
2011-07-14 10:25:00,51.4,51.44,51.3,51.33,63700.0,38.4896,38.5196,38.4148,38.4372,63700.0
2011-07-14 10:30:00,51.34,51.36,51.16,51.27,79400.0,38.4447,38.4597,38.3099,38.3923,79400.0
2011-07-14 10:35:00,51.27,51.32,51.18,51.24,50300.0,38.3923,38.4297,38.3249,38.3698,50300.0
2011-07-14 10:40:00,51.25,51.3,51.18,51.25,46700.0,38.3773,38.4148,38.3249,38.3773,46700.0
2011-07-14 10:45:00,51.22,51.35,51.18,51.28,44000.0,38.3549,38.4522,38.3249,38.3998,44000.0
2011-07-14 10:50:00,51.27,51.34,51.19,51.26,59400.0,38.3923,38.4447,38.3324,38.3848,59400.0
2011-07-14 10:55:00,51.22,51.26,51.08,51.09,100800.0,38.3549,38.3848,38.25,38.2575,100800.0
2011-07-14 11:00:00,51.09,51.11,50.93,50.96,90500.0,38.2575,38.2725,38.1377,38.1602,90500.0
2011-07-14 11:05:00,50.95,51.04,50.89,51.02,69600.0,38.1527,38.2201,38.1077,38.2051,69600.0
2011-07-14 11:10:00,51.02,51.04,50.98,50.99,105800.0,38.2051,38.2201,38.1751,38.1826,105800.0
2011-07-14 11:15:00,50.99,51.07,50.97,51.05,58800.0,38.1826,38.2425,38.1676,38.2276,58800.0
2011-07-14 11:20:00,51.04,51.08,51.0,51.01,31700.0,38.2201,38.25,38.1901,38.1976,31700.0
2011-07-14 11:25:00,51.0,51.02,50.97,50.99,44700.0,38.1901,38.2051,38.1676,38.1826,44700.0
2011-07-14 11:30:00,51.0,51.02,50.87,50.92,39100.0,38.1901,38.2051,38.0928,38.1302,39100.0
2011-07-14 11:35:00,50.93,51.02,50.82,50.82,45500.0,38.1377,38.2051,38.0553,38.0553,45500.0
2011-07-14 11:40:00,50.82,50.85,50.77,50.79,54100.0,38.0553,38.0778,38.0179,38.0329,54100.0
2011-07-14 11:45:00,50.78,50.84,50.75,50.8,62600.0,38.0254,38.0703,38.0029,38.0403,62600.0
2011-07-14 11:50:00,50.8,50.83,50.72,50.78,34600.0,38.0403,38.0628,37.9804,38.0254,34600.0
2011-07-14 11:55:00,50.78,50.81,50.76,50.78,23900.0,38.0254,38.0478,38.0104,38.0254,23900.0
2011-07-14 12:00:00,50.78,50.79,50.71,50.71,54400.0,38.0254,38.0329,37.973,37.973,54400.0
2011-07-14 12:05:00,50.71,50.76,50.65,50.69,31700.0,37.973,38.0104,37.928,37.958,31700.0
2011-07-14 12:10:00,50.69,50.72,50.64,50.7,29100.0,37.958,37.9804,37.9205,37.9655,29100.0
2011-07-14 12:15:00,50.71,50.71,50.52,50.55,112200.0,37.973,37.973,37.8307,37.8531,112200.0
2011-07-14 12:20:00,50.56,50.6,50.49,50.58,44400.0,37.8606,37.8906,37.8082,37.8756,44400.0
2011-07-14 12:25:00,50.57,50.58,50.44,50.46,156700.0,37.8681,37.8756,37.7708,37.7857,156700.0
2011-07-14 12:30:00,50.46,50.51,50.42,50.42,149700.0,37.7857,37.8232,37.7558,37.7558,149700.0
2011-07-14 12:35:00,50.42,50.44,50.4,50.43,31800.0,37.7558,37.7708,37.7408,37.7633,31800.0
2011-07-14 12:40:00,50.43,50.49,50.42,50.46,55100.0,37.7633,37.8082,37.7558,37.7857,55100.0
2011-07-14 12:45:00,50.46,50.5,50.4,50.4,48200.0,37.7857,37.8157,37.7408,37.7408,48200.0
2011-07-14 12:50:00,50.41,50.43,50.27,50.28,70000.0,37.7483,37.7633,37.6435,37.651,70000.0
2011-07-14 12:55:00,50.28,50.29,50.06,50.08,167400.0,37.651,37.6584,37.4862,37.5012,167400.0
2011-07-14 13:00:00,50.08,50.16,49.97,49.97,169600.0,37.5012,37.5611,37.4188,37.4188,169600.0
2011-07-14 13:05:00,49.98,50.14,49.97,50.08,45500.0,37.4263,37.5461,37.4188,37.5012,45500.0
2011-07-14 13:10:00,50.08,50.1,50.03,50.05,62900.0,37.5012,37.5162,37.4638,37.4787,62900.0
2011-07-14 13:15:00,50.06,50.07,49.92,49.96,88400.0,37.4862,37.4937,37.3814,37.4113,88400.0
2011-07-14 13:20:00,49.96,49.96,49.82,49.85,61600.0,37.4113,37.4113,37.3065,37.329,61600.0
2011-07-14 13:25:00,49.84,49.98,49.81,49.98,93500.0,37.3215,37.4263,37.299,37.4263,93500.0
2011-07-14 13:30:00,49.98,50.12,49.94,50.09,125500.0,37.4263,37.5311,37.3964,37.5087,125500.0
2011-07-14 13:35:00,50.1,50.12,49.99,50.0,91900.0,37.5162,37.5311,37.4338,37.4413,91900.0
2011-07-14 13:40:00,50.0,50.04,49.97,50.0,129300.0,37.4413,37.4712,37.4188,37.4413,129300.0
2011-07-14 13:45:00,50.0,50.01,49.95,49.99,45800.0,37.4413,37.4488,37.4038,37.4338,45800.0
2011-07-14 13:50:00,49.98,50.0,49.88,49.94,64900.0,37.4263,37.4413,37.3514,37.3964,64900.0
2011-07-14 13:55:00,49.94,50.01,49.9,50.0,75800.0,37.3964,37.4488,37.3664,37.4413,75800.0
2011-07-14 14:00:00,50.0,50.08,49.94,49.94,222900.0,37.4413,37.5012,37.3964,37.3964,222900.0
2011-07-14 14:05:00,49.95,49.95,49.85,49.92,58500.0,37.4038,37.4038,37.329,37.3814,58500.0
2011-07-14 14:10:00,49.93,50.07,49.93,50.0,104700.0,37.3889,37.4937,37.3889,37.4413,104700.0
2011-07-14 14:15:00,50.02,50.06,49.95,49.95,72300.0,37.4563,37.4862,37.4038,37.4038,72300.0
2011-07-14 14:20:00,49.96,50.0,49.87,49.87,62900.0,37.4113,37.4413,37.3439,37.3439,62900.0
2011-07-14 14:25:00,49.87,49.88,49.75,49.81,94700.0,37.3439,37.3514,37.2541,37.299,94700.0
2011-07-14 14:30:00,49.83,49.88,49.8,49.82,44700.0,37.314,37.3514,37.2915,37.3065,44700.0
2011-07-14 14:35:00,49.82,49.83,49.75,49.79,44100.0,37.3065,37.314,37.2541,37.284,44100.0
2011-07-14 14:40:00,49.8,49.85,49.75,49.82,260300.0,37.2915,37.329,37.2541,37.3065,260300.0
2011-07-14 14:45:00,49.83,49.83,49.71,49.73,183100.0,37.314,37.314,37.2241,37.2391,183100.0
2011-07-14 14:50:00,49.73,49.77,49.71,49.75,78100.0,37.2391,37.2691,37.2241,37.2541,78100.0
2011-07-14 14:55:00,49.75,49.8,49.74,49.76,81800.0,37.2541,37.2915,37.2466,37.2616,81800.0
2011-07-14 15:00:00,49.76,49.77,49.67,49.67,169800.0,37.2616,37.2691,37.1942,37.1942,169800.0
2011-07-14 15:05:00,49.66,49.68,49.52,49.56,139300.0,37.1867,37.2017,37.0818,37.1118,139300.0
2011-07-14 15:10:00,49.56,49.68,49.53,49.68,66700.0,37.1118,37.2017,37.0893,37.2017,66700.0
2011-07-14 15:15:00,49.69,49.71,49.63,49.65,255800.0,37.2091,37.2241,37.1642,37.1792,255800.0
2011-07-14 15:20:00,49.64,49.76,49.64,49.73,371400.0,37.1717,37.2616,37.1717,37.2391,371400.0
2011-07-14 15:25:00,49.73,49.73,49.59,49.71,199200.0,37.2391,37.2391,37.1343,37.2241,199200.0
2011-07-14 15:30:00,49.7,49.75,49.68,49.75,130800.0,37.2166,37.2541,37.2017,37.2541,130800.0
2011-07-14 15:35:00,49.75,49.9,49.74,49.83,178700.0,37.2541,37.3664,37.2466,37.314,178700.0
2011-07-14 15:40:00,49.82,49.85,49.78,49.79,167800.0,37.3065,37.329,37.2765,37.284,167800.0
2011-07-14 15:45:00,49.78,49.79,49.67,49.7,216200.0,37.2765,37.284,37.1942,37.2166,216200.0
2011-07-14 15:50:00,49.69,49.7,49.54,49.61,204200.0,37.2091,37.2166,37.0968,37.1492,204200.0
2011-07-14 15:55:00,49.62,49.67,49.59,49.63,410900.0,37.1567,37.1942,37.1343,37.1642,410900.0
2011-07-15 09:30:00,49.95,50.16,49.84,50.09,379400.0,37.4038,37.5611,37.3215,37.5087,379400.0
2011-07-15 09:35:00,50.09,50.19,49.89,50.05,81700.0,37.5087,37.5836,37.3589,37.4787,81700.0
2011-07-15 09:40:00,50.04,50.16,49.94,50.12,107800.0,37.4712,37.5611,37.3964,37.5311,107800.0
2011-07-15 09:45:00,50.11,50.47,50.06,50.41,102400.0,37.5237,37.7932,37.4862,37.7483,102400.0
2011-07-15 09:50:00,50.41,50.42,50.16,50.29,80000.0,37.7483,37.7558,37.5611,37.6584,80000.0
2011-07-15 09:55:00,50.27,50.34,50.03,50.23,78300.0,37.6435,37.6959,37.4638,37.6135,78300.0
2011-07-15 10:00:00,50.23,50.54,50.23,50.4,81500.0,37.6135,37.8457,37.6135,37.7408,81500.0
2011-07-15 10:05:00,50.43,50.52,50.21,50.27,57600.0,37.7633,37.8307,37.5985,37.6435,57600.0
2011-07-15 10:10:00,50.25,50.38,50.17,50.27,56200.0,37.6285,37.7258,37.5686,37.6435,56200.0
2011-07-15 10:15:00,50.26,50.27,50.15,50.17,52300.0,37.636,37.6435,37.5536,37.5686,52300.0
2011-07-15 10:20:00,50.16,50.17,50.07,50.1,83100.0,37.5611,37.5686,37.4937,37.5162,83100.0
2011-07-15 10:25:00,50.1,50.11,49.98,50.11,54500.0,37.5162,37.5237,37.4263,37.5237,54500.0
2011-07-15 10:30:00,50.11,50.15,49.98,49.99,105100.0,37.5237,37.5536,37.4263,37.4338,105100.0
2011-07-15 10:35:00,50.01,50.12,49.96,50.06,62000.0,37.4488,37.5311,37.4113,37.4862,62000.0
2011-07-15 10:40:00,50.06,50.33,50.04,50.33,83500.0,37.4862,37.6884,37.4712,37.6884,83500.0
2011-07-15 10:45:00,50.33,50.35,50.15,50.18,81400.0,37.6884,37.7034,37.5536,37.5761,81400.0
2011-07-15 10:50:00,50.19,50.34,50.18,50.33,56000.0,37.5836,37.6959,37.5761,37.6884,56000.0
2011-07-15 10:55:00,50.32,50.32,50.13,50.15,47000.0,37.6809,37.6809,37.5386,37.5536,47000.0
2011-07-15 11:00:00,50.14,50.25,50.12,50.24,40900.0,37.5461,37.6285,37.5311,37.621,40900.0
2011-07-15 11:05:00,50.23,50.32,50.2,50.25,59700.0,37.6135,37.6809,37.5911,37.6285,59700.0
2011-07-15 11:10:00,50.25,50.42,50.19,50.38,54600.0,37.6285,37.7558,37.5836,37.7258,54600.0
2011-07-15 11:15:00,50.41,50.43,50.35,50.42,37600.0,37.7483,37.7633,37.7034,37.7558,37600.0
2011-07-15 11:20:00,50.41,50.5,50.39,50.5,29100.0,37.7483,37.8157,37.7333,37.8157,29100.0
2011-07-15 11:25:00,50.5,50.58,50.46,50.55,45800.0,37.8157,37.8756,37.7857,37.8531,45800.0
2011-07-15 11:30:00,50.56,50.62,50.53,50.59,39600.0,37.8606,37.9056,37.8382,37.8831,39600.0
2011-07-15 11:35:00,50.6,50.72,50.6,50.69,62600.0,37.8906,37.9804,37.8906,37.958,62600.0
2011-07-15 11:40:00,50.7,50.72,50.59,50.64,39300.0,37.9655,37.9804,37.8831,37.9205,39300.0
2011-07-15 11:45:00,50.64,50.64,50.5,50.55,22400.0,37.9205,37.9205,37.8157,37.8531,22400.0
2011-07-15 11:50:00,50.54,50.56,50.42,50.42,33000.0,37.8457,37.8606,37.7558,37.7558,33000.0
2011-07-15 11:55:00,50.42,50.48,50.34,50.34,20500.0,37.7558,37.8007,37.6959,37.6959,20500.0
2011-07-15 12:00:00,50.34,50.58,50.33,50.54,44600.0,37.6959,37.8756,37.6884,37.8457,44600.0
2011-07-15 12:05:00,50.54,50.59,50.44,50.48,31100.0,37.8457,37.8831,37.7708,37.8007,31100.0
2011-07-15 12:10:00,50.5,50.55,50.46,50.48,17100.0,37.8157,37.8531,37.7857,37.8007,17100.0
2011-07-15 12:15:00,50.48,50.52,50.45,50.47,31800.0,37.8007,37.8307,37.7783,37.7932,31800.0
2011-07-15 12:20:00,50.47,50.48,50.36,50.37,20500.0,37.7932,37.8007,37.7109,37.7184,20500.0
2011-07-15 12:25:00,50.37,50.44,50.37,50.43,20200.0,37.7184,37.7708,37.7184,37.7633,20200.0
2011-07-15 12:30:00,50.43,50.47,50.39,50.44,29500.0,37.7633,37.7932,37.7333,37.7708,29500.0
2011-07-15 12:35:00,50.44,50.45,50.38,50.4,21400.0,37.7708,37.7783,37.7258,37.7408,21400.0
2011-07-15 12:40:00,50.42,50.42,50.28,50.3,14500.0,37.7558,37.7558,37.651,37.6659,14500.0
2011-07-15 12:45:00,50.3,50.41,50.3,50.36,24200.0,37.6659,37.7483,37.6659,37.7109,24200.0
2011-07-15 12:50:00,50.36,50.38,50.31,50.33,20700.0,37.7109,37.7258,37.6734,37.6884,20700.0
2011-07-15 12:55:00,50.33,50.4,50.31,50.37,15900.0,37.6884,37.7408,37.6734,37.7184,15900.0
2011-07-15 13:00:00,50.36,50.36,50.27,50.3,16200.0,37.7109,37.7109,37.6435,37.6659,16200.0
2011-07-15 13:05:00,50.3,50.38,50.3,50.34,18900.0,37.6659,37.7258,37.6659,37.6959,18900.0
2011-07-15 13:10:00,50.33,50.33,50.24,50.28,19100.0,37.6884,37.6884,37.621,37.651,19100.0
2011-07-15 13:15:00,50.26,50.32,50.25,50.27,16800.0,37.636,37.6809,37.6285,37.6435,16800.0
2011-07-15 13:20:00,50.27,50.3,50.26,50.3,8100.0,37.6435,37.6659,37.636,37.6659,8100.0
2011-07-15 13:25:00,50.3,50.32,50.27,50.27,26900.0,37.6659,37.6809,37.6435,37.6435,26900.0
2011-07-15 13:30:00,50.28,50.31,50.26,50.29,19100.0,37.651,37.6734,37.636,37.6584,19100.0
2011-07-15 13:35:00,50.3,50.32,50.24,50.24,15800.0,37.6659,37.6809,37.621,37.621,15800.0
2011-07-15 13:40:00,50.24,50.24,50.18,50.19,13500.0,37.621,37.621,37.5761,37.5836,13500.0
2011-07-15 13:45:00,50.19,50.21,50.16,50.16,19800.0,37.5836,37.5985,37.5611,37.5611,19800.0
2011-07-15 13:50:00,50.16,50.2,50.13,50.19,15200.0,37.5611,37.5911,37.5386,37.5836,15200.0
2011-07-15 13:55:00,50.19,50.19,50.08,50.11,20300.0,37.5836,37.5836,37.5012,37.5237,20300.0
2011-07-15 14:00:00,50.11,50.15,50.11,50.12,24700.0,37.5237,37.5536,37.5237,37.5311,24700.0
2011-07-15 14:05:00,50.14,50.14,50.11,50.12,17200.0,37.5461,37.5461,37.5237,37.5311,17200.0
2011-07-15 14:10:00,50.13,50.16,50.1,50.13,13800.0,37.5386,37.5611,37.5162,37.5386,13800.0
2011-07-15 14:15:00,50.12,50.21,50.12,50.2,11900.0,37.5311,37.5985,37.5311,37.5911,11900.0
2011-07-15 14:20:00,50.19,50.2,50.11,50.14,19700.0,37.5836,37.5911,37.5237,37.5461,19700.0
2011-07-15 14:25:00,50.14,50.14,50.05,50.06,20500.0,37.5461,37.5461,37.4787,37.4862,20500.0
2011-07-15 14:30:00,50.06,50.08,50.0,50.03,40800.0,37.4862,37.5012,37.4413,37.4638,40800.0
2011-07-15 14:35:00,50.03,50.11,50.01,50.11,31000.0,37.4638,37.5237,37.4488,37.5237,31000.0
2011-07-15 14:40:00,50.11,50.17,50.06,50.15,69200.0,37.5237,37.5686,37.4862,37.5536,69200.0
2011-07-15 14:45:00,50.14,50.22,50.13,50.17,40900.0,37.5461,37.606,37.5386,37.5686,40900.0
2011-07-15 14:50:00,50.17,50.21,50.17,50.18,18600.0,37.5686,37.5985,37.5686,37.5761,18600.0
2011-07-15 14:55:00,50.18,50.21,50.13,50.16,36000.0,37.5761,37.5985,37.5386,37.5611,36000.0
2011-07-15 15:00:00,50.16,50.21,50.12,50.18,88800.0,37.5611,37.5985,37.5311,37.5761,88800.0
2011-07-15 15:05:00,50.18,50.26,50.17,50.26,59700.0,37.5761,37.636,37.5686,37.636,59700.0
2011-07-15 15:10:00,50.26,50.3,50.26,50.3,53200.0,37.636,37.6659,37.636,37.6659,53200.0
2011-07-15 15:15:00,50.31,50.37,50.3,50.34,57500.0,37.6734,37.7184,37.6659,37.6959,57500.0
2011-07-15 15:20:00,50.34,50.44,50.32,50.4,85800.0,37.6959,37.7708,37.6809,37.7408,85800.0
2011-07-15 15:25:00,50.4,50.52,50.4,50.52,80700.0,37.7408,37.8307,37.7408,37.8307,80700.0
2011-07-15 15:30:00,50.52,50.62,50.5,50.59,147500.0,37.8307,37.9056,37.8157,37.8831,147500.0
2011-07-15 15:35:00,50.59,50.63,50.55,50.63,106500.0,37.8831,37.913,37.8531,37.913,106500.0
2011-07-15 15:40:00,50.63,50.75,50.63,50.74,195400.0,37.913,38.0029,37.913,37.9954,195400.0
2011-07-15 15:45:00,50.74,50.78,50.68,50.73,147200.0,37.9954,38.0254,37.9505,37.9879,147200.0
2011-07-15 15:50:00,50.73,50.73,50.58,50.67,266300.0,37.9879,37.9879,37.8756,37.943,266300.0
2011-07-15 15:55:00,50.68,50.68,50.57,50.66,292300.0,37.9505,37.9505,37.8681,37.9355,292300.0
2011-07-18 09:30:00,50.29,50.3,50.08,50.21,56400.0,37.6584,37.6659,37.5012,37.5985,56400.0
2011-07-18 09:35:00,50.21,50.52,50.21,50.49,63800.0,37.5985,37.8307,37.5985,37.8082,63800.0
2011-07-18 09:40:00,50.49,50.65,50.48,50.62,53300.0,37.8082,37.928,37.8007,37.9056,53300.0
2011-07-18 09:45:00,50.63,50.86,50.42,50.42,86400.0,37.913,38.0853,37.7558,37.7558,86400.0
2011-07-18 09:50:00,50.42,50.64,50.42,50.6,95300.0,37.7558,37.9205,37.7558,37.8906,95300.0
2011-07-18 09:55:00,50.59,50.64,50.28,50.29,116100.0,37.8831,37.9205,37.651,37.6584,116100.0
2011-07-18 10:00:00,50.31,50.48,50.29,50.43,73000.0,37.6734,37.8007,37.6584,37.7633,73000.0
2011-07-18 10:05:00,50.43,50.48,50.29,50.48,192700.0,37.7633,37.8007,37.6584,37.8007,192700.0
2011-07-18 10:10:00,50.48,50.48,50.08,50.11,74600.0,37.8007,37.8007,37.5012,37.5237,74600.0
2011-07-18 10:15:00,50.13,50.5,50.12,50.41,100100.0,37.5386,37.8157,37.5311,37.7483,100100.0
2011-07-18 10:20:00,50.42,50.53,50.41,50.41,30200.0,37.7558,37.8382,37.7483,37.7483,30200.0
2011-07-18 10:25:00,50.41,50.52,50.37,50.43,39700.0,37.7483,37.8307,37.7184,37.7633,39700.0
2011-07-18 10:30:00,50.43,50.47,50.34,50.46,64800.0,37.7633,37.7932,37.6959,37.7857,64800.0
2011-07-18 10:35:00,50.47,50.53,50.43,50.5,50000.0,37.7932,37.8382,37.7633,37.8157,50000.0
2011-07-18 10:40:00,50.52,50.55,50.45,50.53,84900.0,37.8307,37.8531,37.7783,37.8382,84900.0
2011-07-18 10:45:00,50.53,50.57,50.5,50.53,85700.0,37.8382,37.8681,37.8157,37.8382,85700.0
2011-07-18 10:50:00,50.53,50.55,50.31,50.31,37400.0,37.8382,37.8531,37.6734,37.6734,37400.0
2011-07-18 10:55:00,50.3,50.36,50.27,50.29,47500.0,37.6659,37.7109,37.6435,37.6584,47500.0
2011-07-18 11:00:00,50.27,50.31,50.23,50.28,67000.0,37.6435,37.6734,37.6135,37.651,67000.0
2011-07-18 11:05:00,50.27,50.39,50.24,50.34,48500.0,37.6435,37.7333,37.621,37.6959,48500.0
2011-07-18 11:10:00,50.35,50.41,50.31,50.34,93200.0,37.7034,37.7483,37.6734,37.6959,93200.0
2011-07-18 11:15:00,50.35,50.35,50.08,50.09,45600.0,37.7034,37.7034,37.5012,37.5087,45600.0
2011-07-18 11:20:00,50.1,50.15,50.08,50.12,17600.0,37.5162,37.5536,37.5012,37.5311,17600.0
2011-07-18 11:25:00,50.13,50.2,50.09,50.1,35200.0,37.5386,37.5911,37.5087,37.5162,35200.0
2011-07-18 11:30:00,50.1,50.16,50.05,50.11,30300.0,37.5162,37.5611,37.4787,37.5237,30300.0
2011-07-18 11:35:00,50.11,50.14,50.07,50.09,37500.0,37.5237,37.5461,37.4937,37.5087,37500.0
2011-07-18 11:40:00,50.08,50.08,49.9,49.93,53000.0,37.5012,37.5012,37.3664,37.3889,53000.0
2011-07-18 11:45:00,49.92,50.01,49.91,49.91,33000.0,37.3814,37.4488,37.3739,37.3739,33000.0
2011-07-18 11:50:00,49.91,50.0,49.86,49.9,38900.0,37.3739,37.4413,37.3365,37.3664,38900.0
2011-07-18 11:55:00,49.88,49.95,49.8,49.87,41000.0,37.3514,37.4038,37.2915,37.3439,41000.0
2011-07-18 12:00:00,49.88,49.94,49.8,49.85,25300.0,37.3514,37.3964,37.2915,37.329,25300.0
2011-07-18 12:05:00,49.84,49.84,49.75,49.76,41000.0,37.3215,37.3215,37.2541,37.2616,41000.0
2011-07-18 12:10:00,49.77,49.89,49.77,49.89,41100.0,37.2691,37.3589,37.2691,37.3589,41100.0
2011-07-18 12:15:00,49.88,49.88,49.83,49.83,22500.0,37.3514,37.3514,37.314,37.314,22500.0
2011-07-18 12:20:00,49.82,49.82,49.76,49.76,29200.0,37.3065,37.3065,37.2616,37.2616,29200.0
2011-07-18 12:25:00,49.76,49.83,49.74,49.79,41400.0,37.2616,37.314,37.2466,37.284,41400.0
2011-07-18 12:30:00,49.8,49.87,49.8,49.86,43200.0,37.2915,37.3439,37.2915,37.3365,43200.0
2011-07-18 12:35:00,49.86,49.87,49.82,49.86,17300.0,37.3365,37.3439,37.3065,37.3365,17300.0
2011-07-18 12:40:00,49.85,49.87,49.8,49.83,39000.0,37.329,37.3439,37.2915,37.314,39000.0
2011-07-18 12:45:00,49.83,49.83,49.7,49.7,29700.0,37.314,37.314,37.2166,37.2166,29700.0
2011-07-18 12:50:00,49.71,49.72,49.63,49.64,33100.0,37.2241,37.2316,37.1642,37.1717,33100.0
2011-07-18 12:55:00,49.65,49.72,49.64,49.7,29000.0,37.1792,37.2316,37.1717,37.2166,29000.0
2011-07-18 13:00:00,49.71,49.72,49.65,49.66,25400.0,37.2241,37.2316,37.1792,37.1867,25400.0
2011-07-18 13:05:00,49.66,49.7,49.64,49.68,19100.0,37.1867,37.2166,37.1717,37.2017,19100.0
2011-07-18 13:10:00,49.68,49.7,49.64,49.66,24200.0,37.2017,37.2166,37.1717,37.1867,24200.0
2011-07-18 13:15:00,49.66,49.66,49.57,49.58,34900.0,37.1867,37.1867,37.1193,37.1268,34900.0
2011-07-18 13:20:00,49.57,49.64,49.54,49.61,21500.0,37.1193,37.1717,37.0968,37.1492,21500.0
2011-07-18 13:25:00,49.61,49.66,49.6,49.65,25300.0,37.1492,37.1867,37.1418,37.1792,25300.0
2011-07-18 13:30:00,49.65,49.72,49.65,49.7,22600.0,37.1792,37.2316,37.1792,37.2166,22600.0
2011-07-18 13:35:00,49.69,49.74,49.67,49.74,25500.0,37.2091,37.2466,37.1942,37.2466,25500.0
2011-07-18 13:40:00,49.73,49.79,49.72,49.77,25200.0,37.2391,37.284,37.2316,37.2691,25200.0
2011-07-18 13:45:00,49.76,49.86,49.76,49.85,37800.0,37.2616,37.3365,37.2616,37.329,37800.0
2011-07-18 13:50:00,49.85,50.06,49.85,50.04,75900.0,37.329,37.4862,37.329,37.4712,75900.0
2011-07-18 13:55:00,50.04,50.09,50.0,50.06,35000.0,37.4712,37.5087,37.4413,37.4862,35000.0
2011-07-18 14:00:00,50.06,50.08,50.04,50.05,50400.0,37.4862,37.5012,37.4712,37.4787,50400.0
2011-07-18 14:05:00,50.05,50.09,50.04,50.06,27900.0,37.4787,37.5087,37.4712,37.4862,27900.0
2011-07-18 14:10:00,50.06,50.07,50.05,50.06,27800.0,37.4862,37.4937,37.4787,37.4862,27800.0
2011-07-18 14:15:00,50.06,50.15,50.06,50.11,60700.0,37.4862,37.5536,37.4862,37.5237,60700.0
2011-07-18 14:20:00,50.12,50.14,50.06,50.06,27300.0,37.5311,37.5461,37.4862,37.4862,27300.0
2011-07-18 14:25:00,50.08,50.1,50.06,50.07,39700.0,37.5012,37.5162,37.4862,37.4937,39700.0
2011-07-18 14:30:00,50.07,50.1,50.0,50.01,85000.0,37.4937,37.5162,37.4413,37.4488,85000.0
2011-07-18 14:35:00,50.01,50.05,49.99,50.01,38500.0,37.4488,37.4787,37.4338,37.4488,38500.0
2011-07-18 14:40:00,50.01,50.06,50.0,50.05,26100.0,37.4488,37.4862,37.4413,37.4787,26100.0
2011-07-18 14:45:00,50.05,50.07,50.04,50.05,52600.0,37.4787,37.4937,37.4712,37.4787,52600.0
2011-07-18 14:50:00,50.05,50.08,50.05,50.05,30100.0,37.4787,37.5012,37.4787,37.4787,30100.0
2011-07-18 14:55:00,50.05,50.09,50.04,50.08,40800.0,37.4787,37.5087,37.4712,37.5012,40800.0
2011-07-18 15:00:00,50.09,50.2,50.07,50.16,45500.0,37.5087,37.5911,37.4937,37.5611,45500.0
2011-07-18 15:05:00,50.15,50.19,50.09,50.11,50000.0,37.5536,37.5836,37.5087,37.5237,50000.0
2011-07-18 15:10:00,50.11,50.13,50.08,50.12,76100.0,37.5237,37.5386,37.5012,37.5311,76100.0
2011-07-18 15:15:00,50.11,50.14,50.08,50.11,96900.0,37.5237,37.5461,37.5012,37.5237,96900.0
2011-07-18 15:20:00,50.1,50.12,50.01,50.02,61700.0,37.5162,37.5311,37.4488,37.4563,61700.0
2011-07-18 15:25:00,50.02,50.03,49.98,50.03,68300.0,37.4563,37.4638,37.4263,37.4638,68300.0
2011-07-18 15:30:00,50.03,50.07,49.99,50.02,57100.0,37.4638,37.4937,37.4338,37.4563,57100.0
2011-07-18 15:35:00,50.02,50.1,49.99,50.1,72800.0,37.4563,37.5162,37.4338,37.5162,72800.0
2011-07-18 15:40:00,50.1,50.12,50.04,50.06,83000.0,37.5162,37.5311,37.4712,37.4862,83000.0
2011-07-18 15:45:00,50.06,50.15,50.05,50.13,114100.0,37.4862,37.5536,37.4787,37.5386,114100.0
2011-07-18 15:50:00,50.12,50.2,50.1,50.19,156000.0,37.5311,37.5911,37.5162,37.5836,156000.0
2011-07-18 15:55:00,50.19,50.22,50.14,50.19,180700.0,37.5836,37.606,37.5461,37.5836,180700.0
2011-07-19 09:30:00,50.65,51.11,50.55,51.04,184400.0,37.928,38.2725,37.8531,38.2201,184400.0
2011-07-19 09:35:00,51.06,51.34,51.03,51.2,73100.0,38.235,38.4447,38.2126,38.3399,73100.0
2011-07-19 09:40:00,51.2,51.83,51.2,51.55,136200.0,38.3399,38.8116,38.3399,38.602,136200.0
2011-07-19 09:45:00,51.54,51.59,51.37,51.5,92000.0,38.5945,38.6319,38.4672,38.5645,92000.0
2011-07-19 09:50:00,51.51,51.58,51.49,51.5,74000.0,38.572,38.6244,38.557,38.5645,74000.0
2011-07-19 09:55:00,51.5,51.54,51.44,51.46,63900.0,38.5645,38.5945,38.5196,38.5346,63900.0
2011-07-19 10:00:00,51.47,51.66,51.44,51.51,169600.0,38.5421,38.6843,38.5196,38.572,169600.0
2011-07-19 10:05:00,51.51,51.65,51.49,51.63,54600.0,38.572,38.6768,38.557,38.6619,54600.0
2011-07-19 10:10:00,51.64,51.77,51.55,51.66,80500.0,38.6694,38.7667,38.602,38.6843,80500.0
2011-07-19 10:15:00,51.67,51.8,51.61,51.69,49200.0,38.6918,38.7892,38.6469,38.7068,49200.0
2011-07-19 10:20:00,51.69,51.79,51.65,51.77,71600.0,38.7068,38.7817,38.6768,38.7667,71600.0
2011-07-19 10:25:00,51.77,51.8,51.7,51.78,69200.0,38.7667,38.7892,38.7143,38.7742,69200.0
2011-07-19 10:30:00,51.78,51.85,51.76,51.78,72000.0,38.7742,38.8266,38.7592,38.7742,72000.0
2011-07-19 10:35:00,51.78,51.8,51.59,51.59,51000.0,38.7742,38.7892,38.6319,38.6319,51000.0
2011-07-19 10:40:00,51.59,51.63,51.52,51.56,33700.0,38.6319,38.6619,38.5795,38.6095,33700.0
2011-07-19 10:45:00,51.56,51.63,51.55,51.55,24500.0,38.6095,38.6619,38.602,38.602,24500.0
2011-07-19 10:50:00,51.55,51.63,51.55,51.55,19300.0,38.602,38.6619,38.602,38.602,19300.0
2011-07-19 10:55:00,51.56,51.59,51.54,51.55,42000.0,38.6095,38.6319,38.5945,38.602,42000.0
2011-07-19 11:00:00,51.56,51.57,51.54,51.56,32200.0,38.6095,38.6169,38.5945,38.6095,32200.0
2011-07-19 11:05:00,51.55,51.61,51.54,51.61,32700.0,38.602,38.6469,38.5945,38.6469,32700.0
2011-07-19 11:10:00,51.6,51.6,51.53,51.57,20800.0,38.6394,38.6394,38.587,38.6169,20800.0
2011-07-19 11:15:00,51.57,51.61,51.53,51.54,17600.0,38.6169,38.6469,38.587,38.5945,17600.0
2011-07-19 11:20:00,51.54,51.56,51.49,51.5,19800.0,38.5945,38.6095,38.557,38.5645,19800.0
2011-07-19 11:25:00,51.51,51.72,51.51,51.71,34900.0,38.572,38.7293,38.572,38.7218,34900.0
2011-07-19 11:30:00,51.72,51.73,51.64,51.69,73000.0,38.7293,38.7368,38.6694,38.7068,73000.0
2011-07-19 11:35:00,51.67,51.68,51.5,51.54,32500.0,38.6918,38.6993,38.5645,38.5945,32500.0
2011-07-19 11:40:00,51.54,51.6,51.5,51.59,29900.0,38.5945,38.6394,38.5645,38.6319,29900.0
2011-07-19 11:45:00,51.59,51.64,51.56,51.63,45700.0,38.6319,38.6694,38.6095,38.6619,45700.0
2011-07-19 11:50:00,51.64,51.74,51.62,51.74,27100.0,38.6694,38.7442,38.6544,38.7442,27100.0
2011-07-19 11:55:00,51.74,51.76,51.66,51.66,44200.0,38.7442,38.7592,38.6843,38.6843,44200.0
2011-07-19 12:00:00,51.68,51.7,51.63,51.63,14500.0,38.6993,38.7143,38.6619,38.6619,14500.0
2011-07-19 12:05:00,51.63,51.64,51.59,51.6,44800.0,38.6619,38.6694,38.6319,38.6394,44800.0
2011-07-19 12:10:00,51.6,51.6,51.58,51.59,14000.0,38.6394,38.6394,38.6244,38.6319,14000.0
2011-07-19 12:15:00,51.6,51.63,51.55,51.61,19700.0,38.6394,38.6619,38.602,38.6469,19700.0
2011-07-19 12:20:00,51.61,51.62,51.55,51.55,21400.0,38.6469,38.6544,38.602,38.602,21400.0
2011-07-19 12:25:00,51.56,51.56,51.5,51.55,12200.0,38.6095,38.6095,38.5645,38.602,12200.0
2011-07-19 12:30:00,51.55,51.63,51.52,51.6,19100.0,38.602,38.6619,38.5795,38.6394,19100.0
2011-07-19 12:35:00,51.6,51.63,51.55,51.57,17200.0,38.6394,38.6619,38.602,38.6169,17200.0
2011-07-19 12:40:00,51.57,51.59,51.52,51.59,21200.0,38.6169,38.6319,38.5795,38.6319,21200.0
2011-07-19 12:45:00,51.59,51.63,51.56,51.61,10000.0,38.6319,38.6619,38.6095,38.6469,10000.0
2011-07-19 12:50:00,51.6,51.69,51.6,51.66,14400.0,38.6394,38.7068,38.6394,38.6843,14400.0
2011-07-19 12:55:00,51.66,51.66,51.55,51.56,17400.0,38.6843,38.6843,38.602,38.6095,17400.0
2011-07-19 13:00:00,51.57,51.58,51.52,51.54,10100.0,38.6169,38.6244,38.5795,38.5945,10100.0
2011-07-19 13:05:00,51.55,51.58,51.53,51.54,10400.0,38.602,38.6244,38.587,38.5945,10400.0
2011-07-19 13:10:00,51.54,51.57,51.48,51.53,16600.0,38.5945,38.6169,38.5495,38.587,16600.0
2011-07-19 13:15:00,51.52,51.63,51.52,51.62,11300.0,38.5795,38.6619,38.5795,38.6544,11300.0
2011-07-19 13:20:00,51.62,51.64,51.58,51.61,19200.0,38.6544,38.6694,38.6244,38.6469,19200.0
2011-07-19 13:25:00,51.61,51.71,51.6,51.69,22400.0,38.6469,38.7218,38.6394,38.7068,22400.0
2011-07-19 13:30:00,51.69,51.74,51.64,51.69,34000.0,38.7068,38.7442,38.6694,38.7068,34000.0
2011-07-19 13:35:00,51.69,51.87,51.69,51.84,33300.0,38.7068,38.8416,38.7068,38.8191,33300.0
2011-07-19 13:40:00,51.84,51.98,51.81,51.97,30600.0,38.8191,38.924,38.7967,38.9165,30600.0
2011-07-19 13:45:00,51.97,51.97,51.83,51.85,23500.0,38.9165,38.9165,38.8116,38.8266,23500.0
2011-07-19 13:50:00,51.84,51.87,51.8,51.81,23500.0,38.8191,38.8416,38.7892,38.7967,23500.0
2011-07-19 13:55:00,51.81,51.82,51.76,51.77,27600.0,38.7967,38.8041,38.7592,38.7667,27600.0
2011-07-19 14:00:00,51.77,51.79,51.71,51.79,34700.0,38.7667,38.7817,38.7218,38.7817,34700.0
2011-07-19 14:05:00,51.78,51.79,51.72,51.76,31500.0,38.7742,38.7817,38.7293,38.7592,31500.0
2011-07-19 14:10:00,51.76,51.81,51.72,51.74,42600.0,38.7592,38.7967,38.7293,38.7442,42600.0
2011-07-19 14:15:00,51.75,51.76,51.71,51.71,24600.0,38.7517,38.7592,38.7218,38.7218,24600.0
2011-07-19 14:20:00,51.72,51.73,51.66,51.67,25800.0,38.7293,38.7368,38.6843,38.6918,25800.0
2011-07-19 14:25:00,51.68,51.75,51.67,51.75,32200.0,38.6993,38.7517,38.6918,38.7517,32200.0
2011-07-19 14:30:00,51.74,51.77,51.74,51.76,39800.0,38.7442,38.7667,38.7442,38.7592,39800.0
2011-07-19 14:35:00,51.75,51.79,51.74,51.78,31000.0,38.7517,38.7817,38.7442,38.7742,31000.0
2011-07-19 14:40:00,51.78,51.82,51.77,51.81,40800.0,38.7742,38.8041,38.7667,38.7967,40800.0
2011-07-19 14:45:00,51.81,51.89,51.8,51.85,42900.0,38.7967,38.8566,38.7892,38.8266,42900.0
2011-07-19 14:50:00,51.85,51.93,51.82,51.89,42400.0,38.8266,38.8865,38.8041,38.8566,42400.0
2011-07-19 14:55:00,51.88,51.91,51.85,51.87,49700.0,38.8491,38.8715,38.8266,38.8416,49700.0
2011-07-19 15:00:00,51.88,51.97,51.85,51.95,45200.0,38.8491,38.9165,38.8266,38.9015,45200.0
2011-07-19 15:05:00,51.95,51.99,51.95,51.95,51500.0,38.9015,38.9314,38.9015,38.9015,51500.0
2011-07-19 15:10:00,51.95,51.96,51.87,51.94,71700.0,38.9015,38.909,38.8416,38.894,71700.0
2011-07-19 15:15:00,51.94,51.98,51.86,51.86,33100.0,38.894,38.924,38.8341,38.8341,33100.0
2011-07-19 15:20:00,51.86,51.88,51.83,51.86,100100.0,38.8341,38.8491,38.8116,38.8341,100100.0
2011-07-19 15:25:00,51.86,51.87,51.83,51.83,79400.0,38.8341,38.8416,38.8116,38.8116,79400.0
2011-07-19 15:30:00,51.83,51.83,51.72,51.72,66300.0,38.8116,38.8116,38.7293,38.7293,66300.0
2011-07-19 15:35:00,51.73,51.73,51.68,51.7,101700.0,38.7368,38.7368,38.6993,38.7143,101700.0
2011-07-19 15:40:00,51.7,51.73,51.66,51.72,85200.0,38.7143,38.7368,38.6843,38.7293,85200.0
2011-07-19 15:45:00,51.72,51.82,51.72,51.81,154700.0,38.7293,38.8041,38.7293,38.7967,154700.0
2011-07-19 15:50:00,51.8,51.86,51.77,51.77,124200.0,38.7892,38.8341,38.7667,38.7667,124200.0
2011-07-19 15:55:00,51.76,51.83,51.71,51.78,223500.0,38.7592,38.8116,38.7218,38.7742,223500.0
2011-07-20 09:30:00,52.08,52.09,51.79,51.84,147600.0,38.9988,39.0063,38.7817,38.8191,147600.0
2011-07-20 09:35:00,51.84,51.94,51.65,51.91,97200.0,38.8191,38.894,38.6768,38.8715,97200.0
2011-07-20 09:40:00,51.9,51.91,51.5,51.57,64000.0,38.8641,38.8715,38.5645,38.6169,64000.0
2011-07-20 09:45:00,51.55,51.6,51.43,51.43,94100.0,38.602,38.6394,38.5121,38.5121,94100.0
2011-07-20 09:50:00,51.43,51.46,51.2,51.24,87800.0,38.5121,38.5346,38.3399,38.3698,87800.0
2011-07-20 09:55:00,51.24,51.36,51.22,51.25,36900.0,38.3698,38.4597,38.3549,38.3773,36900.0
2011-07-20 10:00:00,51.24,51.38,51.2,51.31,80700.0,38.3698,38.4747,38.3399,38.4222,80700.0
2011-07-20 10:05:00,51.32,51.34,51.2,51.2,40400.0,38.4297,38.4447,38.3399,38.3399,40400.0
2011-07-20 10:10:00,51.2,51.28,51.12,51.17,53900.0,38.3399,38.3998,38.28,38.3174,53900.0
2011-07-20 10:15:00,51.17,51.18,51.04,51.11,57900.0,38.3174,38.3249,38.2201,38.2725,57900.0
2011-07-20 10:20:00,51.11,51.15,51.02,51.05,34700.0,38.2725,38.3024,38.2051,38.2276,34700.0
2011-07-20 10:25:00,51.04,51.1,50.92,50.94,62000.0,38.2201,38.265,38.1302,38.1452,62000.0
2011-07-20 10:30:00,50.94,51.18,50.9,51.15,64100.0,38.1452,38.3249,38.1152,38.3024,64100.0
2011-07-20 10:35:00,51.14,51.23,51.13,51.15,53600.0,38.2949,38.3623,38.2875,38.3024,53600.0
2011-07-20 10:40:00,51.17,51.2,51.07,51.14,33800.0,38.3174,38.3399,38.2425,38.2949,33800.0
2011-07-20 10:45:00,51.15,51.15,50.96,50.97,11500.0,38.3024,38.3024,38.1602,38.1676,11500.0
2011-07-20 10:50:00,50.97,50.97,50.88,50.89,33700.0,38.1676,38.1676,38.1003,38.1077,33700.0
2011-07-20 10:55:00,50.89,50.97,50.88,50.92,40100.0,38.1077,38.1676,38.1003,38.1302,40100.0
2011-07-20 11:00:00,50.92,50.96,50.87,50.95,52900.0,38.1302,38.1602,38.0928,38.1527,52900.0
2011-07-20 11:05:00,50.95,51.08,50.95,51.02,61600.0,38.1527,38.25,38.1527,38.2051,61600.0
2011-07-20 11:10:00,51.04,51.05,50.95,51.0,47500.0,38.2201,38.2276,38.1527,38.1901,47500.0
2011-07-20 11:15:00,50.98,51.0,50.87,50.97,24000.0,38.1751,38.1901,38.0928,38.1676,24000.0
2011-07-20 11:20:00,50.98,50.98,50.93,50.95,16200.0,38.1751,38.1751,38.1377,38.1527,16200.0
2011-07-20 11:25:00,50.95,50.97,50.8,50.83,27400.0,38.1527,38.1676,38.0403,38.0628,27400.0
2011-07-20 11:30:00,50.82,50.83,50.71,50.73,23000.0,38.0553,38.0628,37.973,37.9879,23000.0
2011-07-20 11:35:00,50.72,50.74,50.54,50.55,64900.0,37.9804,37.9954,37.8457,37.8531,64900.0
2011-07-20 11:40:00,50.55,50.56,50.44,50.51,154000.0,37.8531,37.8606,37.7708,37.8232,154000.0
2011-07-20 11:45:00,50.49,50.49,50.35,50.37,57300.0,37.8082,37.8082,37.7034,37.7184,57300.0
2011-07-20 11:50:00,50.38,50.49,50.35,50.49,85700.0,37.7258,37.8082,37.7034,37.8082,85700.0
2011-07-20 11:55:00,50.49,50.51,50.22,50.24,121200.0,37.8082,37.8232,37.606,37.621,121200.0
2011-07-20 12:00:00,50.24,50.42,50.24,50.36,80200.0,37.621,37.7558,37.621,37.7109,80200.0
2011-07-20 12:05:00,50.35,50.45,50.33,50.45,84400.0,37.7034,37.7783,37.6884,37.7783,84400.0
2011-07-20 12:10:00,50.44,50.44,50.34,50.34,22200.0,37.7708,37.7708,37.6959,37.6959,22200.0
2011-07-20 12:15:00,50.34,50.41,50.33,50.4,19200.0,37.6959,37.7483,37.6884,37.7408,19200.0
2011-07-20 12:20:00,50.4,50.45,50.38,50.45,42600.0,37.7408,37.7783,37.7258,37.7783,42600.0
2011-07-20 12:25:00,50.45,50.49,50.4,50.4,21100.0,37.7783,37.8082,37.7408,37.7408,21100.0
2011-07-20 12:30:00,50.41,50.43,50.4,50.41,20800.0,37.7483,37.7633,37.7408,37.7483,20800.0
2011-07-20 12:35:00,50.43,50.49,50.42,50.49,25300.0,37.7633,37.8082,37.7558,37.8082,25300.0
2011-07-20 12:40:00,50.48,50.54,50.44,50.44,19500.0,37.8007,37.8457,37.7708,37.7708,19500.0
2011-07-20 12:45:00,50.44,50.46,50.37,50.42,27300.0,37.7708,37.7857,37.7184,37.7558,27300.0
2011-07-20 12:50:00,50.42,50.47,50.41,50.44,8900.0,37.7558,37.7932,37.7483,37.7708,8900.0
2011-07-20 12:55:00,50.42,50.45,50.37,50.4,12500.0,37.7558,37.7783,37.7184,37.7408,12500.0
2011-07-20 13:00:00,50.39,50.39,50.32,50.37,27300.0,37.7333,37.7333,37.6809,37.7184,27300.0
2011-07-20 13:05:00,50.37,50.37,50.33,50.35,29000.0,37.7184,37.7184,37.6884,37.7034,29000.0
2011-07-20 13:10:00,50.34,50.35,50.29,50.33,13800.0,37.6959,37.7034,37.6584,37.6884,13800.0
2011-07-20 13:15:00,50.32,50.32,50.25,50.29,18900.0,37.6809,37.6809,37.6285,37.6584,18900.0
2011-07-20 13:20:00,50.3,50.34,50.29,50.31,24400.0,37.6659,37.6959,37.6584,37.6734,24400.0
2011-07-20 13:25:00,50.32,50.36,50.32,50.33,21800.0,37.6809,37.7109,37.6809,37.6884,21800.0
2011-07-20 13:30:00,50.33,50.33,50.27,50.29,17100.0,37.6884,37.6884,37.6435,37.6584,17100.0
2011-07-20 13:35:00,50.27,50.34,50.25,50.34,26400.0,37.6435,37.6959,37.6285,37.6959,26400.0
2011-07-20 13:40:00,50.34,50.34,50.3,50.32,15400.0,37.6959,37.6959,37.6659,37.6809,15400.0
2011-07-20 13:45:00,50.31,50.33,50.29,50.3,21900.0,37.6734,37.6884,37.6584,37.6659,21900.0
2011-07-20 13:50:00,50.3,50.33,50.3,50.33,22700.0,37.6659,37.6884,37.6659,37.6884,22700.0
2011-07-20 13:55:00,50.33,50.34,50.23,50.28,50600.0,37.6884,37.6959,37.6135,37.651,50600.0
2011-07-20 14:00:00,50.27,50.32,50.26,50.31,22800.0,37.6435,37.6809,37.636,37.6734,22800.0
2011-07-20 14:05:00,50.3,50.3,50.25,50.27,23700.0,37.6659,37.6659,37.6285,37.6435,23700.0
2011-07-20 14:10:00,50.27,50.28,50.2,50.22,29600.0,37.6435,37.651,37.5911,37.606,29600.0
2011-07-20 14:15:00,50.22,50.24,50.15,50.24,64900.0,37.606,37.621,37.5536,37.621,64900.0
2011-07-20 14:20:00,50.24,50.24,50.17,50.17,20500.0,37.621,37.621,37.5686,37.5686,20500.0
2011-07-20 14:25:00,50.18,50.22,50.13,50.2,75900.0,37.5761,37.606,37.5386,37.5911,75900.0
2011-07-20 14:30:00,50.2,50.26,50.14,50.25,91100.0,37.5911,37.636,37.5461,37.6285,91100.0
2011-07-20 14:35:00,50.25,50.33,50.23,50.28,96600.0,37.6285,37.6884,37.6135,37.651,96600.0
2011-07-20 14:40:00,50.28,50.38,50.28,50.34,74200.0,37.651,37.7258,37.651,37.6959,74200.0
2011-07-20 14:45:00,50.34,50.35,50.19,50.19,56400.0,37.6959,37.7034,37.5836,37.5836,56400.0
2011-07-20 14:50:00,50.2,50.27,50.2,50.22,29900.0,37.5911,37.6435,37.5911,37.606,29900.0
2011-07-20 14:55:00,50.22,50.28,50.22,50.23,34100.0,37.606,37.651,37.606,37.6135,34100.0
2011-07-20 15:00:00,50.23,50.26,50.18,50.25,62700.0,37.6135,37.636,37.5761,37.6285,62700.0
2011-07-20 15:05:00,50.26,50.41,50.25,50.4,72000.0,37.636,37.7483,37.6285,37.7408,72000.0
2011-07-20 15:10:00,50.41,50.42,50.38,50.42,68500.0,37.7483,37.7558,37.7258,37.7558,68500.0
2011-07-20 15:15:00,50.41,50.46,50.4,50.4,64700.0,37.7483,37.7857,37.7408,37.7408,64700.0
2011-07-20 15:20:00,50.4,50.4,50.22,50.23,79500.0,37.7408,37.7408,37.606,37.6135,79500.0
2011-07-20 15:25:00,50.22,50.23,50.16,50.18,63600.0,37.606,37.6135,37.5611,37.5761,63600.0
2011-07-20 15:30:00,50.19,50.21,50.17,50.17,193100.0,37.5836,37.5985,37.5686,37.5686,193100.0
2011-07-20 15:35:00,50.18,50.19,50.16,50.19,110300.0,37.5761,37.5836,37.5611,37.5836,110300.0
2011-07-20 15:40:00,50.19,50.27,50.15,50.16,113400.0,37.5836,37.6435,37.5536,37.5611,113400.0
2011-07-20 15:45:00,50.16,50.18,50.05,50.05,143200.0,37.5611,37.5761,37.4787,37.4787,143200.0
2011-07-20 15:50:00,50.05,50.06,50.0,50.02,249000.0,37.4787,37.4862,37.4413,37.4563,249000.0
2011-07-20 15:55:00,50.02,50.05,50.0,50.04,298200.0,37.4563,37.4787,37.4413,37.4712,298200.0
2011-07-21 09:30:00,50.14,50.19,49.42,49.45,112000.0,37.5461,37.5836,37.007,37.0294,112000.0
2011-07-21 09:35:00,49.49,49.59,48.96,49.1,165800.0,37.0594,37.1343,36.6625,36.7673,165800.0
2011-07-21 09:40:00,49.1,49.2,48.98,49.08,78300.0,36.7673,36.8422,36.6775,36.7524,78300.0
2011-07-21 09:45:00,49.13,49.49,49.05,49.35,188100.0,36.7898,37.0594,36.7299,36.9545,188100.0
2011-07-21 09:50:00,49.36,49.63,49.36,49.63,101400.0,36.962,37.1642,36.962,37.1642,101400.0
2011-07-21 09:55:00,49.64,49.72,49.53,49.64,74000.0,37.1717,37.2316,37.0893,37.1717,74000.0
2011-07-21 10:00:00,49.63,49.96,49.57,49.96,78600.0,37.1642,37.4113,37.1193,37.4113,78600.0
2011-07-21 10:05:00,49.96,50.06,49.91,50.06,99500.0,37.4113,37.4862,37.3739,37.4862,99500.0
2011-07-21 10:10:00,50.05,50.2,49.91,50.03,61800.0,37.4787,37.5911,37.3739,37.4638,61800.0
2011-07-21 10:15:00,50.03,50.19,50.01,50.15,46500.0,37.4638,37.5836,37.4488,37.5536,46500.0
2011-07-21 10:20:00,50.17,50.52,50.16,50.5,143100.0,37.5686,37.8307,37.5611,37.8157,143100.0
2011-07-21 10:25:00,50.52,50.58,50.45,50.49,64300.0,37.8307,37.8756,37.7783,37.8082,64300.0
2011-07-21 10:30:00,50.47,50.51,50.36,50.42,43500.0,37.7932,37.8232,37.7109,37.7558,43500.0
2011-07-21 10:35:00,50.41,50.43,50.35,50.4,81100.0,37.7483,37.7633,37.7034,37.7408,81100.0
2011-07-21 10:40:00,50.41,50.48,50.39,50.44,52000.0,37.7483,37.8007,37.7333,37.7708,52000.0
2011-07-21 10:45:00,50.45,50.46,50.37,50.38,29600.0,37.7783,37.7857,37.7184,37.7258,29600.0
2011-07-21 10:50:00,50.38,50.44,50.31,50.32,38600.0,37.7258,37.7708,37.6734,37.6809,38600.0
2011-07-21 10:55:00,50.32,50.32,50.23,50.23,27400.0,37.6809,37.6809,37.6135,37.6135,27400.0
2011-07-21 11:00:00,50.24,50.25,50.21,50.24,40900.0,37.621,37.6285,37.5985,37.621,40900.0
2011-07-21 11:05:00,50.24,50.25,50.21,50.25,20300.0,37.621,37.6285,37.5985,37.6285,20300.0
2011-07-21 11:10:00,50.25,50.3,50.23,50.3,27600.0,37.6285,37.6659,37.6135,37.6659,27600.0
2011-07-21 11:15:00,50.3,50.3,50.21,50.23,33300.0,37.6659,37.6659,37.5985,37.6135,33300.0
2011-07-21 11:20:00,50.22,50.28,50.16,50.28,26600.0,37.606,37.651,37.5611,37.651,26600.0
2011-07-21 11:25:00,50.27,50.28,50.1,50.13,32900.0,37.6435,37.651,37.5162,37.5386,32900.0
2011-07-21 11:30:00,50.11,50.17,50.09,50.11,37400.0,37.5237,37.5686,37.5087,37.5237,37400.0
2011-07-21 11:35:00,50.11,50.12,50.0,50.0,23400.0,37.5237,37.5311,37.4413,37.4413,23400.0
2011-07-21 11:40:00,50.0,50.01,49.82,49.82,34400.0,37.4413,37.4488,37.3065,37.3065,34400.0
2011-07-21 11:45:00,49.83,49.89,49.82,49.84,23600.0,37.314,37.3589,37.3065,37.3215,23600.0
2011-07-21 11:50:00,49.84,49.86,49.81,49.81,27700.0,37.3215,37.3365,37.299,37.299,27700.0
2011-07-21 11:55:00,49.8,49.9,49.76,49.84,23200.0,37.2915,37.3664,37.2616,37.3215,23200.0
2011-07-21 12:00:00,49.83,49.95,49.82,49.9,61600.0,37.314,37.4038,37.3065,37.3664,61600.0
2011-07-21 12:05:00,49.9,49.94,49.87,49.91,20500.0,37.3664,37.3964,37.3439,37.3739,20500.0
2011-07-21 12:10:00,49.9,49.99,49.87,49.98,19400.0,37.3664,37.4338,37.3439,37.4263,19400.0
2011-07-21 12:15:00,49.99,50.0,49.85,49.92,57800.0,37.4338,37.4413,37.329,37.3814,57800.0
2011-07-21 12:20:00,49.92,49.96,49.75,49.75,104900.0,37.3814,37.4113,37.2541,37.2541,104900.0
2011-07-21 12:25:00,49.76,49.76,49.65,49.67,23100.0,37.2616,37.2616,37.1792,37.1942,23100.0
2011-07-21 12:30:00,49.66,49.68,49.61,49.62,32300.0,37.1867,37.2017,37.1492,37.1567,32300.0
2011-07-21 12:35:00,49.62,49.71,49.57,49.68,33500.0,37.1567,37.2241,37.1193,37.2017,33500.0
2011-07-21 12:40:00,49.69,49.94,49.69,49.93,64900.0,37.2091,37.3964,37.2091,37.3889,64900.0
2011-07-21 12:45:00,49.93,50.02,49.87,49.98,85200.0,37.3889,37.4563,37.3439,37.4263,85200.0
2011-07-21 12:50:00,49.98,50.0,49.79,49.8,86900.0,37.4263,37.4413,37.284,37.2915,86900.0
2011-07-21 12:55:00,49.79,49.95,49.78,49.95,35000.0,37.284,37.4038,37.2765,37.4038,35000.0
2011-07-21 13:00:00,49.95,50.0,49.91,49.96,18500.0,37.4038,37.4413,37.3739,37.4113,18500.0
2011-07-21 13:05:00,49.95,49.97,49.83,49.89,19800.0,37.4038,37.4188,37.314,37.3589,19800.0
2011-07-21 13:10:00,49.89,49.93,49.83,49.9,27300.0,37.3589,37.3889,37.314,37.3664,27300.0
2011-07-21 13:15:00,49.89,50.0,49.88,49.98,17600.0,37.3589,37.4413,37.3514,37.4263,17600.0
2011-07-21 13:20:00,49.98,49.99,49.95,49.96,10300.0,37.4263,37.4338,37.4038,37.4113,10300.0
2011-07-21 13:25:00,49.95,50.0,49.92,50.0,12700.0,37.4038,37.4413,37.3814,37.4413,12700.0
2011-07-21 13:30:00,49.99,50.0,49.91,49.93,11400.0,37.4338,37.4413,37.3739,37.3889,11400.0
2011-07-21 13:35:00,49.94,49.97,49.91,49.95,12700.0,37.3964,37.4188,37.3739,37.4038,12700.0
2011-07-21 13:40:00,49.94,49.94,49.86,49.89,27600.0,37.3964,37.3964,37.3365,37.3589,27600.0
2011-07-21 13:45:00,49.88,49.92,49.82,49.83,23500.0,37.3514,37.3814,37.3065,37.314,23500.0
2011-07-21 13:50:00,49.82,49.88,49.8,49.86,41400.0,37.3065,37.3514,37.2915,37.3365,41400.0
2011-07-21 13:55:00,49.86,49.89,49.82,49.87,28200.0,37.3365,37.3589,37.3065,37.3439,28200.0
2011-07-21 14:00:00,49.86,49.87,49.8,49.83,30000.0,37.3365,37.3439,37.2915,37.314,30000.0
2011-07-21 14:05:00,49.82,49.83,49.77,49.79,23900.0,37.3065,37.314,37.2691,37.284,23900.0
2011-07-21 14:10:00,49.8,49.86,49.79,49.85,32400.0,37.2915,37.3365,37.284,37.329,32400.0
2011-07-21 14:15:00,49.85,49.87,49.66,49.67,43200.0,37.329,37.3439,37.1867,37.1942,43200.0
2011-07-21 14:20:00,49.66,49.72,49.65,49.67,30500.0,37.1867,37.2316,37.1792,37.1942,30500.0
2011-07-21 14:25:00,49.67,49.75,49.63,49.68,44100.0,37.1942,37.2541,37.1642,37.2017,44100.0
2011-07-21 14:30:00,49.68,49.71,49.63,49.66,50100.0,37.2017,37.2241,37.1642,37.1867,50100.0
2011-07-21 14:35:00,49.66,49.73,49.66,49.7,50100.0,37.1867,37.2391,37.1867,37.2166,50100.0
2011-07-21 14:40:00,49.71,49.75,49.68,49.72,68300.0,37.2241,37.2541,37.2017,37.2316,68300.0
2011-07-21 14:45:00,49.72,49.72,49.66,49.71,51900.0,37.2316,37.2316,37.1867,37.2241,51900.0
2011-07-21 14:50:00,49.71,49.72,49.68,49.7,72500.0,37.2241,37.2316,37.2017,37.2166,72500.0
2011-07-21 14:55:00,49.69,49.7,49.66,49.69,32400.0,37.2091,37.2166,37.1867,37.2091,32400.0
2011-07-21 15:00:00,49.68,49.76,49.63,49.64,83500.0,37.2017,37.2616,37.1642,37.1717,83500.0
2011-07-21 15:05:00,49.64,49.75,49.62,49.68,49700.0,37.1717,37.2541,37.1567,37.2017,49700.0
2011-07-21 15:10:00,49.69,49.76,49.67,49.75,48800.0,37.2091,37.2616,37.1942,37.2541,48800.0
2011-07-21 15:15:00,49.75,49.83,49.73,49.73,93000.0,37.2541,37.314,37.2391,37.2391,93000.0
2011-07-21 15:20:00,49.74,49.75,49.67,49.71,69400.0,37.2466,37.2541,37.1942,37.2241,69400.0
2011-07-21 15:25:00,49.72,49.8,49.71,49.8,44100.0,37.2316,37.2915,37.2241,37.2915,44100.0
2011-07-21 15:30:00,49.79,49.83,49.75,49.77,88700.0,37.284,37.314,37.2541,37.2691,88700.0
2011-07-21 15:35:00,49.78,49.8,49.65,49.73,54000.0,37.2765,37.2915,37.1792,37.2391,54000.0
2011-07-21 15:40:00,49.73,49.77,49.71,49.76,59100.0,37.2391,37.2691,37.2241,37.2616,59100.0
2011-07-21 15:45:00,49.76,49.8,49.65,49.66,120500.0,37.2616,37.2915,37.1792,37.1867,120500.0
2011-07-21 15:50:00,49.66,49.78,49.66,49.74,172100.0,37.1867,37.2765,37.1867,37.2466,172100.0
2011-07-21 15:55:00,49.74,49.78,49.73,49.77,182700.0,37.2466,37.2765,37.2391,37.2691,182700.0
2011-07-22 09:30:00,50.03,50.52,49.87,50.42,92600.0,37.4638,37.8307,37.3439,37.7558,92600.0
2011-07-22 09:35:00,50.43,50.5,50.38,50.43,69900.0,37.7633,37.8157,37.7258,37.7633,69900.0
2011-07-22 09:40:00,50.42,50.47,50.41,50.44,61000.0,37.7558,37.7932,37.7483,37.7708,61000.0
2011-07-22 09:45:00,50.45,50.48,50.4,50.48,106800.0,37.7783,37.8007,37.7408,37.8007,106800.0
2011-07-22 09:50:00,50.48,50.5,50.27,50.37,80700.0,37.8007,37.8157,37.6435,37.7184,80700.0
2011-07-22 09:55:00,50.39,50.47,50.34,50.4,45200.0,37.7333,37.7932,37.6959,37.7408,45200.0
2011-07-22 10:00:00,50.36,50.46,50.32,50.45,47500.0,37.7109,37.7857,37.6809,37.7783,47500.0
2011-07-22 10:05:00,50.44,50.55,50.44,50.51,88100.0,37.7708,37.8531,37.7708,37.8232,88100.0
2011-07-22 10:10:00,50.5,50.66,50.47,50.63,71400.0,37.8157,37.9355,37.7932,37.913,71400.0
2011-07-22 10:15:00,50.63,50.63,50.43,50.51,81200.0,37.913,37.913,37.7633,37.8232,81200.0
2011-07-22 10:20:00,50.5,50.62,50.45,50.51,142400.0,37.8157,37.9056,37.7783,37.8232,142400.0
2011-07-22 10:25:00,50.52,50.62,50.49,50.58,51600.0,37.8307,37.9056,37.8082,37.8756,51600.0
2011-07-22 10:30:00,50.58,50.68,50.54,50.61,141100.0,37.8756,37.9505,37.8457,37.8981,141100.0
2011-07-22 10:35:00,50.61,50.61,50.53,50.55,124300.0,37.8981,37.8981,37.8382,37.8531,124300.0
2011-07-22 10:40:00,50.56,50.63,50.49,50.6,52200.0,37.8606,37.913,37.8082,37.8906,52200.0
2011-07-22 10:45:00,50.59,50.68,50.57,50.61,53500.0,37.8831,37.9505,37.8681,37.8981,53500.0
2011-07-22 10:50:00,50.6,50.67,50.55,50.67,171000.0,37.8906,37.943,37.8531,37.943,171000.0
2011-07-22 10:55:00,50.67,50.79,50.66,50.77,183700.0,37.943,38.0329,37.9355,38.0179,183700.0
2011-07-22 11:00:00,50.77,51.02,50.74,51.02,176700.0,38.0179,38.2051,37.9954,38.2051,176700.0
2011-07-22 11:05:00,51.02,51.06,50.96,50.99,106300.0,38.2051,38.235,38.1602,38.1826,106300.0
2011-07-22 11:10:00,51.0,51.18,50.99,51.09,76800.0,38.1901,38.3249,38.1826,38.2575,76800.0
2011-07-22 11:15:00,51.09,51.27,51.07,51.09,64000.0,38.2575,38.3923,38.2425,38.2575,64000.0
2011-07-22 11:20:00,51.08,51.15,51.04,51.12,24100.0,38.25,38.3024,38.2201,38.28,24100.0
2011-07-22 11:25:00,51.11,51.11,50.99,51.03,127700.0,38.2725,38.2725,38.1826,38.2126,127700.0
2011-07-22 11:30:00,51.03,51.12,51.01,51.12,29600.0,38.2126,38.28,38.1976,38.28,29600.0
2011-07-22 11:35:00,51.11,51.14,51.03,51.13,52100.0,38.2725,38.2949,38.2126,38.2875,52100.0
2011-07-22 11:40:00,51.15,51.15,51.04,51.08,52900.0,38.3024,38.3024,38.2201,38.25,52900.0
2011-07-22 11:45:00,51.07,51.08,50.96,50.98,40900.0,38.2425,38.25,38.1602,38.1751,40900.0
2011-07-22 11:50:00,50.98,51.04,50.92,50.93,92900.0,38.1751,38.2201,38.1302,38.1377,92900.0
2011-07-22 11:55:00,50.92,50.98,50.91,50.96,42800.0,38.1302,38.1751,38.1227,38.1602,42800.0
2011-07-22 12:00:00,50.96,51.0,50.88,50.99,37700.0,38.1602,38.1901,38.1003,38.1826,37700.0
2011-07-22 12:05:00,51.0,51.15,51.0,51.14,29500.0,38.1901,38.3024,38.1901,38.2949,29500.0
2011-07-22 12:10:00,51.13,51.23,51.12,51.23,32000.0,38.2875,38.3623,38.28,38.3623,32000.0
2011-07-22 12:15:00,51.24,51.25,51.17,51.17,15900.0,38.3698,38.3773,38.3174,38.3174,15900.0
2011-07-22 12:20:00,51.17,51.21,51.13,51.13,34100.0,38.3174,38.3474,38.2875,38.2875,34100.0
2011-07-22 12:25:00,51.13,51.24,51.13,51.18,17200.0,38.2875,38.3698,38.2875,38.3249,17200.0
2011-07-22 12:30:00,51.18,51.25,51.14,51.25,41700.0,38.3249,38.3773,38.2949,38.3773,41700.0
2011-07-22 12:35:00,51.25,51.25,51.2,51.21,26200.0,38.3773,38.3773,38.3399,38.3474,26200.0
2011-07-22 12:40:00,51.22,51.23,51.2,51.2,10600.0,38.3549,38.3623,38.3399,38.3399,10600.0
2011-07-22 12:45:00,51.2,51.23,51.19,51.2,8100.0,38.3399,38.3623,38.3324,38.3399,8100.0
2011-07-22 12:50:00,51.2,51.24,51.2,51.23,10900.0,38.3399,38.3698,38.3399,38.3623,10900.0
2011-07-22 12:55:00,51.23,51.43,51.19,51.43,117500.0,38.3623,38.5121,38.3324,38.5121,117500.0
2011-07-22 13:00:00,51.43,51.43,51.33,51.35,60300.0,38.5121,38.5121,38.4372,38.4522,60300.0
2011-07-22 13:05:00,51.36,51.4,51.26,51.28,21600.0,38.4597,38.4896,38.3848,38.3998,21600.0
2011-07-22 13:10:00,51.28,51.29,51.22,51.26,13000.0,38.3998,38.4073,38.3549,38.3848,13000.0
2011-07-22 13:15:00,51.26,51.3,51.26,51.3,11200.0,38.3848,38.4148,38.3848,38.4148,11200.0
2011-07-22 13:20:00,51.3,51.31,51.26,51.28,14600.0,38.4148,38.4222,38.3848,38.3998,14600.0
2011-07-22 13:25:00,51.28,51.28,51.19,51.23,22700.0,38.3998,38.3998,38.3324,38.3623,22700.0
2011-07-22 13:30:00,51.23,51.25,51.18,51.25,27200.0,38.3623,38.3773,38.3249,38.3773,27200.0
2011-07-22 13:35:00,51.25,51.26,51.23,51.26,12800.0,38.3773,38.3848,38.3623,38.3848,12800.0
2011-07-22 13:40:00,51.27,51.29,51.24,51.28,8600.0,38.3923,38.4073,38.3698,38.3998,8600.0
2011-07-22 13:45:00,51.27,51.29,51.21,51.28,16600.0,38.3923,38.4073,38.3474,38.3998,16600.0
2011-07-22 13:50:00,51.28,51.35,51.28,51.33,23900.0,38.3998,38.4522,38.3998,38.4372,23900.0
2011-07-22 13:55:00,51.33,51.4,51.33,51.36,16000.0,38.4372,38.4896,38.4372,38.4597,16000.0
2011-07-22 14:00:00,51.36,51.36,51.32,51.35,17000.0,38.4597,38.4597,38.4297,38.4522,17000.0
2011-07-22 14:05:00,51.35,51.42,51.33,51.41,48700.0,38.4522,38.5046,38.4372,38.4971,48700.0
2011-07-22 14:10:00,51.41,51.43,51.38,51.39,18600.0,38.4971,38.5121,38.4747,38.4822,18600.0
2011-07-22 14:15:00,51.39,51.41,51.38,51.4,14800.0,38.4822,38.4971,38.4747,38.4896,14800.0
2011-07-22 14:20:00,51.39,51.4,51.38,51.39,38600.0,38.4822,38.4896,38.4747,38.4822,38600.0
2011-07-22 14:25:00,51.38,51.41,51.38,51.39,27500.0,38.4747,38.4971,38.4747,38.4822,27500.0
2011-07-22 14:30:00,51.39,51.4,51.38,51.38,32300.0,38.4822,38.4896,38.4747,38.4747,32300.0
2011-07-22 14:35:00,51.39,51.39,51.29,51.3,17900.0,38.4822,38.4822,38.4073,38.4148,17900.0
2011-07-22 14:40:00,51.3,51.39,51.29,51.38,42200.0,38.4148,38.4822,38.4073,38.4747,42200.0
2011-07-22 14:45:00,51.39,51.4,51.34,51.36,29800.0,38.4822,38.4896,38.4447,38.4597,29800.0
2011-07-22 14:50:00,51.36,51.4,51.34,51.39,40000.0,38.4597,38.4896,38.4447,38.4822,40000.0
2011-07-22 14:55:00,51.39,51.42,51.39,51.42,31300.0,38.4822,38.5046,38.4822,38.5046,31300.0
2011-07-22 15:00:00,51.42,51.49,51.42,51.48,59100.0,38.5046,38.557,38.5046,38.5495,59100.0
2011-07-22 15:05:00,51.47,51.51,51.46,51.51,75700.0,38.5421,38.572,38.5346,38.572,75700.0
2011-07-22 15:10:00,51.51,51.53,51.45,51.45,94100.0,38.572,38.587,38.5271,38.5271,94100.0
2011-07-22 15:15:00,51.46,51.53,51.43,51.51,86300.0,38.5346,38.587,38.5121,38.572,86300.0
2011-07-22 15:20:00,51.51,51.52,51.43,51.43,40700.0,38.572,38.5795,38.5121,38.5121,40700.0
2011-07-22 15:25:00,51.43,51.43,51.34,51.35,61700.0,38.5121,38.5121,38.4447,38.4522,61700.0
2011-07-22 15:30:00,51.34,51.37,51.25,51.26,93600.0,38.4447,38.4672,38.3773,38.3848,93600.0
2011-07-22 15:35:00,51.25,51.25,51.19,51.19,60300.0,38.3773,38.3773,38.3324,38.3324,60300.0
2011-07-22 15:40:00,51.2,51.2,51.12,51.12,113700.0,38.3399,38.3399,38.28,38.28,113700.0
2011-07-22 15:45:00,51.12,51.18,51.1,51.12,204700.0,38.28,38.3249,38.265,38.28,204700.0
2011-07-22 15:50:00,51.11,51.15,51.0,51.01,190800.0,38.2725,38.3024,38.1901,38.1976,190800.0
2011-07-22 15:55:00,51.0,51.09,51.0,51.09,161700.0,38.1901,38.2575,38.1901,38.2575,161700.0
2011-07-25 09:30:00,50.58,50.61,50.23,50.47,50200.0,37.8756,37.8981,37.6135,37.7932,50200.0
2011-07-25 09:35:00,50.47,50.52,50.35,50.5,31000.0,37.7932,37.8307,37.7034,37.8157,31000.0
2011-07-25 09:40:00,50.53,50.55,50.11,50.43,49800.0,37.8382,37.8531,37.5237,37.7633,49800.0
2011-07-25 09:45:00,50.4,50.84,50.35,50.57,81200.0,37.7408,38.0703,37.7034,37.8681,81200.0
2011-07-25 09:50:00,50.57,50.67,50.47,50.58,58300.0,37.8681,37.943,37.7932,37.8756,58300.0
2011-07-25 09:55:00,50.57,50.67,50.47,50.58,34700.0,37.8681,37.943,37.7932,37.8756,34700.0
2011-07-25 10:00:00,50.58,50.66,50.57,50.63,43000.0,37.8756,37.9355,37.8681,37.913,43000.0
2011-07-25 10:05:00,50.63,50.72,50.6,50.7,50200.0,37.913,37.9804,37.8906,37.9655,50200.0
2011-07-25 10:10:00,50.71,50.78,50.69,50.72,49100.0,37.973,38.0254,37.958,37.9804,49100.0
2011-07-25 10:15:00,50.72,50.85,50.68,50.81,53800.0,37.9804,38.0778,37.9505,38.0478,53800.0
2011-07-25 10:20:00,50.81,50.86,50.71,50.84,55600.0,38.0478,38.0853,37.973,38.0703,55600.0
2011-07-25 10:25:00,50.82,50.93,50.81,50.88,41100.0,38.0553,38.1377,38.0478,38.1003,41100.0
2011-07-25 10:30:00,50.89,50.95,50.75,50.8,53200.0,38.1077,38.1527,38.0029,38.0403,53200.0
2011-07-25 10:35:00,50.78,50.85,50.73,50.79,87900.0,38.0254,38.0778,37.9879,38.0329,87900.0
2011-07-25 10:40:00,50.8,51.04,50.79,50.92,32800.0,38.0403,38.2201,38.0329,38.1302,32800.0
2011-07-25 10:45:00,50.91,51.01,50.86,50.9,29500.0,38.1227,38.1976,38.0853,38.1152,29500.0
2011-07-25 10:50:00,50.88,50.93,50.72,50.75,35800.0,38.1003,38.1377,37.9804,38.0029,35800.0
2011-07-25 10:55:00,50.74,50.8,50.7,50.78,48200.0,37.9954,38.0403,37.9655,38.0254,48200.0
2011-07-25 11:00:00,50.77,50.79,50.7,50.71,31600.0,38.0179,38.0329,37.9655,37.973,31600.0
2011-07-25 11:05:00,50.71,50.8,50.63,50.64,22700.0,37.973,38.0403,37.913,37.9205,22700.0
2011-07-25 11:10:00,50.63,50.67,50.61,50.61,29100.0,37.913,37.943,37.8981,37.8981,29100.0
2011-07-25 11:15:00,50.6,50.65,50.55,50.55,26000.0,37.8906,37.928,37.8531,37.8531,26000.0
2011-07-25 11:20:00,50.55,50.66,50.55,50.66,23500.0,37.8531,37.9355,37.8531,37.9355,23500.0
2011-07-25 11:25:00,50.66,50.74,50.63,50.71,25400.0,37.9355,37.9954,37.913,37.973,25400.0
2011-07-25 11:30:00,50.72,50.74,50.64,50.64,21800.0,37.9804,37.9954,37.9205,37.9205,21800.0
2011-07-25 11:35:00,50.64,50.66,50.57,50.57,32200.0,37.9205,37.9355,37.8681,37.8681,32200.0
2011-07-25 11:40:00,50.57,50.66,50.56,50.66,33100.0,37.8681,37.9355,37.8606,37.9355,33100.0
2011-07-25 11:45:00,50.65,50.68,50.61,50.63,26300.0,37.928,37.9505,37.8981,37.913,26300.0
2011-07-25 11:50:00,50.62,50.62,50.55,50.55,26000.0,37.9056,37.9056,37.8531,37.8531,26000.0
2011-07-25 11:55:00,50.55,50.61,50.53,50.55,20100.0,37.8531,37.8981,37.8382,37.8531,20100.0
2011-07-25 12:00:00,50.55,50.59,50.54,50.55,23200.0,37.8531,37.8831,37.8457,37.8531,23200.0
2011-07-25 12:05:00,50.55,50.61,50.55,50.56,19800.0,37.8531,37.8981,37.8531,37.8606,19800.0
2011-07-25 12:10:00,50.55,50.59,50.54,50.58,14700.0,37.8531,37.8831,37.8457,37.8756,14700.0
2011-07-25 12:15:00,50.58,50.67,50.56,50.6,27000.0,37.8756,37.943,37.8606,37.8906,27000.0
2011-07-25 12:20:00,50.59,50.64,50.57,50.57,14600.0,37.8831,37.9205,37.8681,37.8681,14600.0
2011-07-25 12:25:00,50.58,50.68,50.58,50.67,24900.0,37.8756,37.9505,37.8756,37.943,24900.0
2011-07-25 12:30:00,50.67,50.68,50.62,50.68,18600.0,37.943,37.9505,37.9056,37.9505,18600.0
2011-07-25 12:35:00,50.66,50.69,50.62,50.63,19200.0,37.9355,37.958,37.9056,37.913,19200.0
2011-07-25 12:40:00,50.63,50.64,50.6,50.64,12000.0,37.913,37.9205,37.8906,37.9205,12000.0
2011-07-25 12:45:00,50.64,50.66,50.61,50.66,27300.0,37.9205,37.9355,37.8981,37.9355,27300.0
2011-07-25 12:50:00,50.66,50.66,50.62,50.62,15100.0,37.9355,37.9355,37.9056,37.9056,15100.0
2011-07-25 12:55:00,50.62,50.64,50.59,50.6,8300.0,37.9056,37.9205,37.8831,37.8906,8300.0
2011-07-25 13:00:00,50.59,50.6,50.57,50.57,18500.0,37.8831,37.8906,37.8681,37.8681,18500.0
2011-07-25 13:05:00,50.57,50.59,50.52,50.54,31300.0,37.8681,37.8831,37.8307,37.8457,31300.0
2011-07-25 13:10:00,50.54,50.56,50.51,50.54,74100.0,37.8457,37.8606,37.8232,37.8457,74100.0
2011-07-25 13:15:00,50.53,50.54,50.44,50.45,31800.0,37.8382,37.8457,37.7708,37.7783,31800.0
2011-07-25 13:20:00,50.45,50.49,50.44,50.44,21300.0,37.7783,37.8082,37.7708,37.7708,21300.0
2011-07-25 13:25:00,50.44,50.45,50.42,50.43,14800.0,37.7708,37.7783,37.7558,37.7633,14800.0
2011-07-25 13:30:00,50.41,50.42,50.39,50.41,24100.0,37.7483,37.7558,37.7333,37.7483,24100.0
2011-07-25 13:35:00,50.42,50.42,50.33,50.35,18400.0,37.7558,37.7558,37.6884,37.7034,18400.0
2011-07-25 13:40:00,50.35,50.36,50.32,50.35,29000.0,37.7034,37.7109,37.6809,37.7034,29000.0
2011-07-25 13:45:00,50.35,50.4,50.32,50.36,13500.0,37.7034,37.7408,37.6809,37.7109,13500.0
2011-07-25 13:50:00,50.36,50.41,50.28,50.3,44300.0,37.7109,37.7483,37.651,37.6659,44300.0
2011-07-25 13:55:00,50.29,50.32,50.24,50.25,39000.0,37.6584,37.6809,37.621,37.6285,39000.0
2011-07-25 14:00:00,50.24,50.29,50.22,50.24,49000.0,37.621,37.6584,37.606,37.621,49000.0
2011-07-25 14:05:00,50.24,50.28,50.22,50.23,41600.0,37.621,37.651,37.606,37.6135,41600.0
2011-07-25 14:10:00,50.23,50.28,50.23,50.25,42000.0,37.6135,37.651,37.6135,37.6285,42000.0
2011-07-25 14:15:00,50.25,50.26,50.2,50.21,24000.0,37.6285,37.636,37.5911,37.5985,24000.0
2011-07-25 14:20:00,50.21,50.29,50.19,50.25,95700.0,37.5985,37.6584,37.5836,37.6285,95700.0
2011-07-25 14:25:00,50.25,50.27,50.18,50.2,45500.0,37.6285,37.6435,37.5761,37.5911,45500.0
2011-07-25 14:30:00,50.2,50.2,50.12,50.13,37400.0,37.5911,37.5911,37.5311,37.5386,37400.0
2011-07-25 14:35:00,50.12,50.18,50.07,50.07,61000.0,37.5311,37.5761,37.4937,37.4937,61000.0
2011-07-25 14:40:00,50.07,50.17,50.03,50.15,83900.0,37.4937,37.5686,37.4638,37.5536,83900.0
2011-07-25 14:45:00,50.14,50.15,50.08,50.11,32500.0,37.5461,37.5536,37.5012,37.5237,32500.0
2011-07-25 14:50:00,50.13,50.13,50.07,50.08,24000.0,37.5386,37.5386,37.4937,37.5012,24000.0
2011-07-25 14:55:00,50.07,50.15,50.07,50.08,31300.0,37.4937,37.5536,37.4937,37.5012,31300.0
2011-07-25 15:00:00,50.08,50.08,49.97,49.98,78700.0,37.5012,37.5012,37.4188,37.4263,78700.0
2011-07-25 15:05:00,49.99,50.0,49.9,49.91,45000.0,37.4338,37.4413,37.3664,37.3739,45000.0
2011-07-25 15:10:00,49.9,50.0,49.85,49.98,68900.0,37.3664,37.4413,37.329,37.4263,68900.0
2011-07-25 15:15:00,49.97,50.0,49.89,49.92,134200.0,37.4188,37.4413,37.3589,37.3814,134200.0
2011-07-25 15:20:00,49.93,49.95,49.85,49.88,68300.0,37.3889,37.4038,37.329,37.3514,68300.0
2011-07-25 15:25:00,49.87,49.92,49.82,49.85,78500.0,37.3439,37.3814,37.3065,37.329,78500.0
2011-07-25 15:30:00,49.84,49.92,49.81,49.92,67900.0,37.3215,37.3814,37.299,37.3814,67900.0
2011-07-25 15:35:00,49.92,49.94,49.87,49.89,111700.0,37.3814,37.3964,37.3439,37.3589,111700.0
2011-07-25 15:40:00,49.88,49.9,49.81,49.81,106200.0,37.3514,37.3664,37.299,37.299,106200.0
2011-07-25 15:45:00,49.81,49.88,49.8,49.83,137500.0,37.299,37.3514,37.2915,37.314,137500.0
2011-07-25 15:50:00,49.83,49.85,49.75,49.77,253300.0,37.314,37.329,37.2541,37.2691,253300.0
2011-07-25 15:55:00,49.77,49.8,49.75,49.8,174000.0,37.2691,37.2915,37.2541,37.2915,174000.0
2011-07-26 09:30:00,49.8,49.88,49.63,49.68,85800.0,37.2915,37.3514,37.1642,37.2017,85800.0
2011-07-26 09:35:00,49.7,50.06,49.66,49.91,74900.0,37.2166,37.4862,37.1867,37.3739,74900.0
2011-07-26 09:40:00,49.89,49.97,49.83,49.84,118900.0,37.3589,37.4188,37.314,37.3215,118900.0
2011-07-26 09:45:00,49.85,49.85,49.58,49.73,180400.0,37.329,37.329,37.1268,37.2391,180400.0
2011-07-26 09:50:00,49.68,49.73,49.52,49.56,110200.0,37.2017,37.2391,37.0818,37.1118,110200.0
2011-07-26 09:55:00,49.56,49.59,49.34,49.36,300000.0,37.1118,37.1343,36.9471,36.962,300000.0
2011-07-26 10:00:00,49.36,49.6,49.36,49.44,90500.0,36.962,37.1418,36.962,37.0219,90500.0
2011-07-26 10:05:00,49.44,49.52,49.32,49.39,48000.0,37.0219,37.0818,36.9321,36.9845,48000.0
2011-07-26 10:10:00,49.39,49.5,49.39,49.46,53100.0,36.9845,37.0669,36.9845,37.0369,53100.0
2011-07-26 10:15:00,49.46,49.61,49.46,49.56,56100.0,37.0369,37.1492,37.0369,37.1118,56100.0
2011-07-26 10:20:00,49.55,49.66,49.55,49.61,32500.0,37.1043,37.1867,37.1043,37.1492,32500.0
2011-07-26 10:25:00,49.61,49.64,49.55,49.63,34700.0,37.1492,37.1717,37.1043,37.1642,34700.0
2011-07-26 10:30:00,49.62,49.63,49.55,49.59,25500.0,37.1567,37.1642,37.1043,37.1343,25500.0
2011-07-26 10:35:00,49.59,49.77,49.59,49.76,98400.0,37.1343,37.2691,37.1343,37.2616,98400.0
2011-07-26 10:40:00,49.77,49.91,49.77,49.88,110200.0,37.2691,37.3739,37.2691,37.3514,110200.0
2011-07-26 10:45:00,49.89,50.02,49.88,49.95,92700.0,37.3589,37.4563,37.3514,37.4038,92700.0
2011-07-26 10:50:00,49.96,49.96,49.77,49.78,19600.0,37.4113,37.4113,37.2691,37.2765,19600.0
2011-07-26 10:55:00,49.77,49.86,49.75,49.86,19500.0,37.2691,37.3365,37.2541,37.3365,19500.0
2011-07-26 11:00:00,49.85,49.94,49.85,49.93,18500.0,37.329,37.3964,37.329,37.3889,18500.0
2011-07-26 11:05:00,49.93,50.14,49.93,50.08,37600.0,37.3889,37.5461,37.3889,37.5012,37600.0
2011-07-26 11:10:00,50.07,50.07,49.9,49.91,22800.0,37.4937,37.4937,37.3664,37.3739,22800.0
2011-07-26 11:15:00,49.9,50.14,49.9,50.13,39000.0,37.3664,37.5461,37.3664,37.5386,39000.0
2011-07-26 11:20:00,50.14,50.23,50.13,50.22,64100.0,37.5461,37.6135,37.5386,37.606,64100.0
2011-07-26 11:25:00,50.21,50.27,50.15,50.25,84300.0,37.5985,37.6435,37.5536,37.6285,84300.0
2011-07-26 11:30:00,50.25,50.26,50.15,50.17,43500.0,37.6285,37.636,37.5536,37.5686,43500.0
2011-07-26 11:35:00,50.17,50.3,50.12,50.19,46500.0,37.5686,37.6659,37.5311,37.5836,46500.0
2011-07-26 11:40:00,50.2,50.25,50.13,50.25,31800.0,37.5911,37.6285,37.5386,37.6285,31800.0
2011-07-26 11:45:00,50.25,50.27,50.2,50.2,23500.0,37.6285,37.6435,37.5911,37.5911,23500.0
2011-07-26 11:50:00,50.2,50.37,50.19,50.34,48000.0,37.5911,37.7184,37.5836,37.6959,48000.0
2011-07-26 11:55:00,50.33,50.36,50.31,50.32,33500.0,37.6884,37.7109,37.6734,37.6809,33500.0
2011-07-26 12:00:00,50.32,50.34,50.24,50.29,44100.0,37.6809,37.6959,37.621,37.6584,44100.0
2011-07-26 12:05:00,50.29,50.34,50.27,50.28,24700.0,37.6584,37.6959,37.6435,37.651,24700.0
2011-07-26 12:10:00,50.28,50.33,50.25,50.28,19800.0,37.651,37.6884,37.6285,37.651,19800.0
2011-07-26 12:15:00,50.27,50.39,50.26,50.38,109800.0,37.6435,37.7333,37.636,37.7258,109800.0
2011-07-26 12:20:00,50.37,50.47,50.37,50.46,38300.0,37.7184,37.7932,37.7184,37.7857,38300.0
2011-07-26 12:25:00,50.46,50.51,50.45,50.5,52300.0,37.7857,37.8232,37.7783,37.8157,52300.0
2011-07-26 12:30:00,50.5,50.51,50.45,50.46,47600.0,37.8157,37.8232,37.7783,37.7857,47600.0
2011-07-26 12:35:00,50.46,50.51,50.46,50.5,24600.0,37.7857,37.8232,37.7857,37.8157,24600.0
2011-07-26 12:40:00,50.51,50.51,50.43,50.44,32800.0,37.8232,37.8232,37.7633,37.7708,32800.0
2011-07-26 12:45:00,50.43,50.45,50.33,50.38,35500.0,37.7633,37.7783,37.6884,37.7258,35500.0
2011-07-26 12:50:00,50.37,50.43,50.36,50.39,11400.0,37.7184,37.7633,37.7109,37.7333,11400.0
2011-07-26 12:55:00,50.39,50.4,50.29,50.31,23900.0,37.7333,37.7408,37.6584,37.6734,23900.0
2011-07-26 13:00:00,50.31,50.32,50.26,50.26,15800.0,37.6734,37.6809,37.636,37.636,15800.0
2011-07-26 13:05:00,50.26,50.26,50.19,50.2,10400.0,37.636,37.636,37.5836,37.5911,10400.0
2011-07-26 13:10:00,50.2,50.22,50.16,50.2,26200.0,37.5911,37.606,37.5611,37.5911,26200.0
2011-07-26 13:15:00,50.19,50.21,50.16,50.18,14300.0,37.5836,37.5985,37.5611,37.5761,14300.0
2011-07-26 13:20:00,50.19,50.19,50.11,50.12,15900.0,37.5836,37.5836,37.5237,37.5311,15900.0
2011-07-26 13:25:00,50.11,50.21,50.11,50.21,11300.0,37.5237,37.5985,37.5237,37.5985,11300.0
2011-07-26 13:30:00,50.2,50.24,50.2,50.23,10900.0,37.5911,37.621,37.5911,37.6135,10900.0
2011-07-26 13:35:00,50.23,50.23,50.18,50.2,17500.0,37.6135,37.6135,37.5761,37.5911,17500.0
2011-07-26 13:40:00,50.2,50.21,50.16,50.18,16100.0,37.5911,37.5985,37.5611,37.5761,16100.0
2011-07-26 13:45:00,50.18,50.21,50.12,50.21,43400.0,37.5761,37.5985,37.5311,37.5985,43400.0
2011-07-26 13:50:00,50.21,50.31,50.2,50.29,21700.0,37.5985,37.6734,37.5911,37.6584,21700.0
2011-07-26 13:55:00,50.29,50.34,50.29,50.3,31100.0,37.6584,37.6959,37.6584,37.6659,31100.0
2011-07-26 14:00:00,50.3,50.36,50.27,50.32,31300.0,37.6659,37.7109,37.6435,37.6809,31300.0
2011-07-26 14:05:00,50.32,50.33,50.27,50.32,25700.0,37.6809,37.6884,37.6435,37.6809,25700.0
2011-07-26 14:10:00,50.33,50.44,50.31,50.43,28900.0,37.6884,37.7708,37.6734,37.7633,28900.0
2011-07-26 14:15:00,50.42,50.46,50.4,50.46,24400.0,37.7558,37.7857,37.7408,37.7857,24400.0
2011-07-26 14:20:00,50.46,50.48,50.4,50.4,38100.0,37.7857,37.8007,37.7408,37.7408,38100.0
2011-07-26 14:25:00,50.4,50.43,50.38,50.42,28600.0,37.7408,37.7633,37.7258,37.7558,28600.0
2011-07-26 14:30:00,50.41,50.44,50.38,50.44,23100.0,37.7483,37.7708,37.7258,37.7708,23100.0
2011-07-26 14:35:00,50.43,50.48,50.4,50.42,56400.0,37.7633,37.8007,37.7408,37.7558,56400.0
2011-07-26 14:40:00,50.42,50.44,50.33,50.34,67700.0,37.7558,37.7708,37.6884,37.6959,67700.0
2011-07-26 14:45:00,50.33,50.35,50.28,50.29,39100.0,37.6884,37.7034,37.651,37.6584,39100.0
2011-07-26 14:50:00,50.28,50.32,50.26,50.26,60000.0,37.651,37.6809,37.636,37.636,60000.0
2011-07-26 14:55:00,50.26,50.32,50.25,50.26,34800.0,37.636,37.6809,37.6285,37.636,34800.0
2011-07-26 15:00:00,50.26,50.28,50.21,50.22,29700.0,37.636,37.651,37.5985,37.606,29700.0
2011-07-26 15:05:00,50.23,50.26,50.17,50.19,39200.0,37.6135,37.636,37.5686,37.5836,39200.0
2011-07-26 15:10:00,50.19,50.25,50.17,50.18,33700.0,37.5836,37.6285,37.5686,37.5761,33700.0
2011-07-26 15:15:00,50.18,50.18,50.12,50.15,40200.0,37.5761,37.5761,37.5311,37.5536,40200.0
2011-07-26 15:20:00,50.15,50.19,50.11,50.18,73400.0,37.5536,37.5836,37.5237,37.5761,73400.0
2011-07-26 15:25:00,50.18,50.22,50.15,50.22,41500.0,37.5761,37.606,37.5536,37.606,41500.0
2011-07-26 15:30:00,50.21,50.23,50.16,50.23,68700.0,37.5985,37.6135,37.5611,37.6135,68700.0
2011-07-26 15:35:00,50.23,50.34,50.22,50.3,136700.0,37.6135,37.6959,37.606,37.6659,136700.0
2011-07-26 15:40:00,50.3,50.31,50.19,50.21,88500.0,37.6659,37.6734,37.5836,37.5985,88500.0
2011-07-26 15:45:00,50.21,50.23,50.13,50.13,104700.0,37.5985,37.6135,37.5386,37.5386,104700.0
2011-07-26 15:50:00,50.13,50.14,50.04,50.04,135500.0,37.5386,37.5461,37.4712,37.4712,135500.0
2011-07-26 15:55:00,50.05,50.19,50.04,50.18,154300.0,37.4787,37.5836,37.4712,37.5761,154300.0
2011-07-27 09:30:00,49.65,49.74,49.0,49.2,145900.0,37.1792,37.2466,36.6925,36.8422,145900.0
2011-07-27 09:35:00,49.21,49.32,49.03,49.11,90200.0,36.8497,36.9321,36.7149,36.7748,90200.0
2011-07-27 09:40:00,49.08,49.1,48.92,48.96,165400.0,36.7524,36.7673,36.6326,36.6625,165400.0
2011-07-27 09:45:00,48.96,48.96,48.68,48.82,223600.0,36.6625,36.6625,36.4528,36.5577,223600.0
2011-07-27 09:50:00,48.79,48.82,48.5,48.5,87100.0,36.5352,36.5577,36.318,36.318,87100.0
2011-07-27 09:55:00,48.5,48.5,48.22,48.22,124100.0,36.318,36.318,36.1084,36.1084,124100.0
2011-07-27 10:00:00,48.23,48.26,47.96,48.02,283600.0,36.1159,36.1383,35.9137,35.9586,283600.0
2011-07-27 10:05:00,48.03,48.08,47.86,47.92,159800.0,35.9661,36.0035,35.8388,35.8837,159800.0
2011-07-27 10:10:00,47.91,48.06,47.83,48.03,191800.0,35.8762,35.9886,35.8163,35.9661,191800.0
2011-07-27 10:15:00,48.03,48.06,47.97,47.98,69500.0,35.9661,35.9886,35.9212,35.9287,69500.0
2011-07-27 10:20:00,47.98,48.01,47.8,47.9,93500.0,35.9287,35.9511,35.7939,35.8688,93500.0
2011-07-27 10:25:00,47.9,47.99,47.78,47.78,128300.0,35.8688,35.9361,35.7789,35.7789,128300.0
2011-07-27 10:30:00,47.77,47.96,47.71,47.91,199400.0,35.7714,35.9137,35.7265,35.8762,199400.0
2011-07-27 10:35:00,47.91,48.04,47.8,47.98,173900.0,35.8762,35.9736,35.7939,35.9287,173900.0
2011-07-27 10:40:00,47.99,48.05,47.91,48.03,122500.0,35.9361,35.9811,35.8762,35.9661,122500.0
2011-07-27 10:45:00,48.03,48.12,47.95,48.05,167800.0,35.9661,36.0335,35.9062,35.9811,167800.0
2011-07-27 10:50:00,48.05,48.36,48.05,48.29,133000.0,35.9811,36.2132,35.9811,36.1608,133000.0
2011-07-27 10:55:00,48.28,48.3,48.23,48.27,119700.0,36.1533,36.1683,36.1159,36.1458,119700.0
2011-07-27 11:00:00,48.25,48.29,48.21,48.25,54800.0,36.1308,36.1608,36.1009,36.1308,54800.0
2011-07-27 11:05:00,48.24,48.28,48.16,48.25,104900.0,36.1234,36.1533,36.0634,36.1308,104900.0
2011-07-27 11:10:00,48.25,48.39,48.24,48.39,31600.0,36.1308,36.2357,36.1234,36.2357,31600.0
2011-07-27 11:15:00,48.4,48.51,48.36,48.51,32600.0,36.2432,36.3255,36.2132,36.3255,32600.0
2011-07-27 11:20:00,48.53,48.56,48.37,48.37,60000.0,36.3405,36.363,36.2207,36.2207,60000.0
2011-07-27 11:25:00,48.37,48.56,48.37,48.55,42600.0,36.2207,36.363,36.2207,36.3555,42600.0
2011-07-27 11:30:00,48.57,48.63,48.5,48.5,30400.0,36.3705,36.4154,36.318,36.318,30400.0
2011-07-27 11:35:00,48.5,48.5,48.34,48.38,76200.0,36.318,36.318,36.1982,36.2282,76200.0
2011-07-27 11:40:00,48.37,48.41,48.36,48.39,23500.0,36.2207,36.2507,36.2132,36.2357,23500.0
2011-07-27 11:45:00,48.39,48.4,48.29,48.34,41700.0,36.2357,36.2432,36.1608,36.1982,41700.0
2011-07-27 11:50:00,48.34,48.34,48.1,48.14,65000.0,36.1982,36.1982,36.0185,36.0485,65000.0
2011-07-27 11:55:00,48.16,48.21,48.11,48.18,55800.0,36.0634,36.1009,36.026,36.0784,55800.0
2011-07-27 12:00:00,48.19,48.2,48.14,48.14,20000.0,36.0859,36.0934,36.0485,36.0485,20000.0
2011-07-27 12:05:00,48.14,48.15,47.99,48.0,90400.0,36.0485,36.056,35.9361,35.9436,90400.0
2011-07-27 12:10:00,48.01,48.13,48.01,48.07,104500.0,35.9511,36.041,35.9511,35.9961,104500.0
2011-07-27 12:15:00,48.08,48.1,48.01,48.01,23600.0,36.0035,36.0185,35.9511,35.9511,23600.0
2011-07-27 12:20:00,48.01,48.1,47.85,47.89,122500.0,35.9511,36.0185,35.8313,35.8613,122500.0
2011-07-27 12:25:00,47.9,48.03,47.89,48.0,59400.0,35.8688,35.9661,35.8613,35.9436,59400.0
2011-07-27 12:30:00,48.0,48.02,47.9,47.93,44900.0,35.9436,35.9586,35.8688,35.8912,44900.0
2011-07-27 12:35:00,47.94,47.98,47.89,47.98,27300.0,35.8987,35.9287,35.8613,35.9287,27300.0
2011-07-27 12:40:00,47.99,48.07,47.96,48.05,15500.0,35.9361,35.9961,35.9137,35.9811,15500.0
2011-07-27 12:45:00,48.06,48.12,48.04,48.08,37600.0,35.9886,36.0335,35.9736,36.0035,37600.0
2011-07-27 12:50:00,48.08,48.12,48.01,48.01,66500.0,36.0035,36.0335,35.9511,35.9511,66500.0
2011-07-27 12:55:00,48.01,48.02,47.93,47.95,22800.0,35.9511,35.9586,35.8912,35.9062,22800.0
2011-07-27 13:00:00,47.95,48.02,47.94,47.99,34800.0,35.9062,35.9586,35.8987,35.9361,34800.0
2011-07-27 13:05:00,47.98,48.01,47.95,47.98,26000.0,35.9287,35.9511,35.9062,35.9287,26000.0
2011-07-27 13:10:00,48.0,48.0,47.95,47.95,26000.0,35.9436,35.9436,35.9062,35.9062,26000.0
2011-07-27 13:15:00,47.95,48.01,47.94,47.99,81900.0,35.9062,35.9511,35.8987,35.9361,81900.0
2011-07-27 13:20:00,47.99,48.01,47.98,47.98,36100.0,35.9361,35.9511,35.9287,35.9287,36100.0
2011-07-27 13:25:00,47.98,48.0,47.98,47.99,19200.0,35.9287,35.9436,35.9287,35.9361,19200.0
2011-07-27 13:30:00,47.99,48.02,47.96,48.01,41500.0,35.9361,35.9586,35.9137,35.9511,41500.0
2011-07-27 13:35:00,48.0,48.01,47.97,47.98,23300.0,35.9436,35.9511,35.9212,35.9287,23300.0
2011-07-27 13:40:00,47.97,48.06,47.97,48.01,58500.0,35.9212,35.9886,35.9212,35.9511,58500.0
2011-07-27 13:45:00,48.01,48.03,47.96,47.96,35300.0,35.9511,35.9661,35.9137,35.9137,35300.0
2011-07-27 13:50:00,47.96,48.0,47.95,48.0,18300.0,35.9137,35.9436,35.9062,35.9436,18300.0
2011-07-27 13:55:00,47.99,48.0,47.96,47.97,21000.0,35.9361,35.9436,35.9137,35.9212,21000.0
2011-07-27 14:00:00,47.97,47.98,47.86,47.93,100700.0,35.9212,35.9287,35.8388,35.8912,100700.0
2011-07-27 14:05:00,47.93,47.96,47.88,47.9,53000.0,35.8912,35.9137,35.8538,35.8688,53000.0
2011-07-27 14:10:00,47.9,47.91,47.69,47.76,330900.0,35.8688,35.8762,35.7115,35.7639,330900.0
2011-07-27 14:15:00,47.76,47.79,47.4,47.41,323700.0,35.7639,35.7864,35.4943,35.5018,323700.0
2011-07-27 14:20:00,47.41,47.49,47.37,47.48,108000.0,35.5018,35.5617,35.4719,35.5542,108000.0
2011-07-27 14:25:00,47.48,47.52,47.46,47.51,63400.0,35.5542,35.5842,35.5393,35.5767,63400.0
2011-07-27 14:30:00,47.51,47.51,47.35,47.41,90500.0,35.5767,35.5767,35.4569,35.5018,90500.0
2011-07-27 14:35:00,47.41,47.41,47.26,47.4,65500.0,35.5018,35.5018,35.3895,35.4943,65500.0
2011-07-27 14:40:00,47.41,47.42,47.36,47.42,52800.0,35.5018,35.5093,35.4644,35.5093,52800.0
2011-07-27 14:45:00,47.42,47.54,47.42,47.54,65200.0,35.5093,35.5992,35.5093,35.5992,65200.0
2011-07-27 14:50:00,47.55,47.57,47.52,47.56,72700.0,35.6067,35.6216,35.5842,35.6142,72700.0
2011-07-27 14:55:00,47.56,47.58,47.45,47.58,118800.0,35.6142,35.6291,35.5318,35.6291,118800.0
2011-07-27 15:00:00,47.57,47.67,47.57,47.64,93100.0,35.6216,35.6965,35.6216,35.6741,93100.0
2011-07-27 15:05:00,47.65,47.65,47.5,47.5,87700.0,35.6815,35.6815,35.5692,35.5692,87700.0
2011-07-27 15:10:00,47.51,47.55,47.47,47.51,76500.0,35.5767,35.6067,35.5468,35.5767,76500.0
2011-07-27 15:15:00,47.51,47.52,47.35,47.43,113400.0,35.5767,35.5842,35.4569,35.5168,113400.0
2011-07-27 15:20:00,47.44,47.49,47.34,47.38,130500.0,35.5243,35.5617,35.4494,35.4794,130500.0
2011-07-27 15:25:00,47.38,47.43,47.35,47.39,108400.0,35.4794,35.5168,35.4569,35.4869,108400.0
2011-07-27 15:30:00,47.39,47.53,47.39,47.52,160600.0,35.4869,35.5917,35.4869,35.5842,160600.0
2011-07-27 15:35:00,47.52,47.53,47.43,47.46,188800.0,35.5842,35.5917,35.5168,35.5393,188800.0
2011-07-27 15:40:00,47.45,47.45,47.41,47.43,131800.0,35.5318,35.5318,35.5018,35.5168,131800.0
2011-07-27 15:45:00,47.42,47.44,47.34,47.34,273400.0,35.5093,35.5243,35.4494,35.4494,273400.0
2011-07-27 15:50:00,47.34,47.34,47.17,47.2,560200.0,35.4494,35.4494,35.3221,35.3446,560200.0
2011-07-27 15:55:00,47.2,47.32,47.19,47.28,627600.0,35.3446,35.4344,35.3371,35.4045,627600.0
2011-07-28 09:30:00,47.25,47.48,47.0,47.01,111100.0,35.382,35.5542,35.1948,35.2023,111100.0
2011-07-28 09:35:00,47.05,47.22,47.0,47.11,94000.0,35.2322,35.3596,35.1948,35.2772,94000.0
2011-07-28 09:40:00,47.11,47.17,46.91,47.14,115500.0,35.2772,35.3221,35.1274,35.2996,115500.0
2011-07-28 09:45:00,47.14,47.26,47.09,47.09,131100.0,35.2996,35.3895,35.2622,35.2622,131100.0
2011-07-28 09:50:00,47.09,47.2,47.05,47.19,163200.0,35.2622,35.3446,35.2322,35.3371,163200.0
2011-07-28 09:55:00,47.2,47.31,47.17,47.26,78800.0,35.3446,35.4269,35.3221,35.3895,78800.0
2011-07-28 10:00:00,47.29,47.35,47.18,47.3,141400.0,35.412,35.4569,35.3296,35.4195,141400.0
2011-07-28 10:05:00,47.3,47.54,47.27,47.48,57800.0,35.4195,35.5992,35.397,35.5542,57800.0
2011-07-28 10:10:00,47.45,47.54,47.27,47.3,91600.0,35.5318,35.5992,35.397,35.4195,91600.0
2011-07-28 10:15:00,47.29,47.52,47.29,47.48,82300.0,35.412,35.5842,35.412,35.5542,82300.0
2011-07-28 10:20:00,47.48,47.55,47.44,47.54,61600.0,35.5542,35.6067,35.5243,35.5992,61600.0
2011-07-28 10:25:00,47.54,47.66,47.54,47.65,75000.0,35.5992,35.689,35.5992,35.6815,75000.0
2011-07-28 10:30:00,47.65,47.83,47.63,47.66,148300.0,35.6815,35.8163,35.6666,35.689,148300.0
2011-07-28 10:35:00,47.65,47.65,47.43,47.46,86200.0,35.6815,35.6815,35.5168,35.5393,86200.0
2011-07-28 10:40:00,47.44,47.55,47.43,47.47,103800.0,35.5243,35.6067,35.5168,35.5468,103800.0
2011-07-28 10:45:00,47.47,47.54,47.41,47.52,56800.0,35.5468,35.5992,35.5018,35.5842,56800.0
2011-07-28 10:50:00,47.51,47.7,47.48,47.58,37300.0,35.5767,35.719,35.5542,35.6291,37300.0
2011-07-28 10:55:00,47.59,47.62,47.53,47.58,23100.0,35.6366,35.6591,35.5917,35.6291,23100.0
2011-07-28 11:00:00,47.59,47.66,47.52,47.63,38200.0,35.6366,35.689,35.5842,35.6666,38200.0
2011-07-28 11:05:00,47.64,47.73,47.62,47.71,66300.0,35.6741,35.7415,35.6591,35.7265,66300.0
2011-07-28 11:10:00,47.71,47.72,47.6,47.65,87500.0,35.7265,35.734,35.6441,35.6815,87500.0
2011-07-28 11:15:00,47.65,47.67,47.63,47.67,90800.0,35.6815,35.6965,35.6666,35.6965,90800.0
2011-07-28 11:20:00,47.68,47.93,47.68,47.88,48500.0,35.704,35.8912,35.704,35.8538,48500.0
2011-07-28 11:25:00,47.89,48.27,47.89,48.21,189800.0,35.8613,36.1458,35.8613,36.1009,189800.0
2011-07-28 11:30:00,48.2,48.29,48.08,48.28,254700.0,36.0934,36.1608,36.0035,36.1533,254700.0
2011-07-28 11:35:00,48.27,48.43,48.27,48.43,197000.0,36.1458,36.2656,36.1458,36.2656,197000.0
2011-07-28 11:40:00,48.42,48.59,48.42,48.59,126700.0,36.2581,36.3854,36.2581,36.3854,126700.0
2011-07-28 11:45:00,48.59,48.87,48.58,48.71,254800.0,36.3854,36.5951,36.378,36.4753,254800.0
2011-07-28 11:50:00,48.71,48.85,48.6,48.63,218700.0,36.4753,36.5801,36.3929,36.4154,218700.0
2011-07-28 11:55:00,48.62,49.02,48.56,49.0,459400.0,36.4079,36.7074,36.363,36.6925,459400.0
2011-07-28 12:00:00,49.0,49.1,48.82,48.9,229500.0,36.6925,36.7673,36.5577,36.6176,229500.0
2011-07-28 12:05:00,48.9,49.1,48.89,48.94,296200.0,36.6176,36.7673,36.6101,36.6475,296200.0
2011-07-28 12:10:00,48.94,48.94,48.67,48.74,136900.0,36.6475,36.6475,36.4453,36.4978,136900.0
2011-07-28 12:15:00,48.73,48.85,48.71,48.78,72800.0,36.4903,36.5801,36.4753,36.5277,72800.0
2011-07-28 12:20:00,48.77,48.89,48.77,48.82,123600.0,36.5202,36.6101,36.5202,36.5577,123600.0
2011-07-28 12:25:00,48.82,48.86,48.66,48.66,80500.0,36.5577,36.5876,36.4379,36.4379,80500.0
2011-07-28 12:30:00,48.66,48.68,48.63,48.67,27800.0,36.4379,36.4528,36.4154,36.4453,27800.0
2011-07-28 12:35:00,48.67,48.7,48.54,48.54,35300.0,36.4453,36.4678,36.348,36.348,35300.0
2011-07-28 12:40:00,48.53,48.62,48.44,48.62,68400.0,36.3405,36.4079,36.2731,36.4079,68400.0
2011-07-28 12:45:00,48.61,48.69,48.55,48.56,150200.0,36.4004,36.4603,36.3555,36.363,150200.0
2011-07-28 12:50:00,48.57,48.61,48.48,48.57,74000.0,36.3705,36.4004,36.3031,36.3705,74000.0
2011-07-28 12:55:00,48.57,48.63,48.53,48.6,37200.0,36.3705,36.4154,36.3405,36.3929,37200.0
2011-07-28 13:00:00,48.6,48.6,48.46,48.47,45400.0,36.3929,36.3929,36.2881,36.2956,45400.0
2011-07-28 13:05:00,48.47,48.57,48.45,48.5,77100.0,36.2956,36.3705,36.2806,36.318,77100.0
2011-07-28 13:10:00,48.51,48.56,48.43,48.43,87700.0,36.3255,36.363,36.2656,36.2656,87700.0
2011-07-28 13:15:00,48.43,48.51,48.4,48.43,58100.0,36.2656,36.3255,36.2432,36.2656,58100.0
2011-07-28 13:20:00,48.43,48.47,48.38,48.41,90500.0,36.2656,36.2956,36.2282,36.2507,90500.0
2011-07-28 13:25:00,48.42,48.45,48.39,48.42,227000.0,36.2581,36.2806,36.2357,36.2581,227000.0
2011-07-28 13:30:00,48.42,48.53,48.4,48.48,82100.0,36.2581,36.3405,36.2432,36.3031,82100.0
2011-07-28 13:35:00,48.48,48.5,48.46,48.5,42600.0,36.3031,36.318,36.2881,36.318,42600.0
2011-07-28 13:40:00,48.5,48.57,48.45,48.49,92000.0,36.318,36.3705,36.2806,36.3106,92000.0
2011-07-28 13:45:00,48.49,48.5,48.43,48.48,27400.0,36.3106,36.318,36.2656,36.3031,27400.0
2011-07-28 13:50:00,48.49,48.6,48.48,48.54,58300.0,36.3106,36.3929,36.3031,36.348,58300.0
2011-07-28 13:55:00,48.51,48.54,48.47,48.49,42300.0,36.3255,36.348,36.2956,36.3106,42300.0
2011-07-28 14:00:00,48.49,48.52,48.46,48.46,30500.0,36.3106,36.333,36.2881,36.2881,30500.0
2011-07-28 14:05:00,48.46,48.51,48.4,48.43,109500.0,36.2881,36.3255,36.2432,36.2656,109500.0
2011-07-28 14:10:00,48.43,48.44,48.28,48.41,43900.0,36.2656,36.2731,36.1533,36.2507,43900.0
2011-07-28 14:15:00,48.4,48.41,48.26,48.27,43300.0,36.2432,36.2507,36.1383,36.1458,43300.0
2011-07-28 14:20:00,48.26,48.28,48.2,48.22,21900.0,36.1383,36.1533,36.0934,36.1084,21900.0
2011-07-28 14:25:00,48.21,48.22,48.1,48.1,41400.0,36.1009,36.1084,36.0185,36.0185,41400.0
2011-07-28 14:30:00,48.11,48.13,48.04,48.11,36500.0,36.026,36.041,35.9736,36.026,36500.0
2011-07-28 14:35:00,48.12,48.12,48.04,48.07,103200.0,36.0335,36.0335,35.9736,35.9961,103200.0
2011-07-28 14:40:00,48.06,48.21,48.06,48.2,118700.0,35.9886,36.1009,35.9886,36.0934,118700.0
2011-07-28 14:45:00,48.2,48.26,48.19,48.25,153100.0,36.0934,36.1383,36.0859,36.1308,153100.0
2011-07-28 14:50:00,48.24,48.44,48.24,48.44,93100.0,36.1234,36.2731,36.1234,36.2731,93100.0
2011-07-28 14:55:00,48.43,48.43,48.33,48.34,69500.0,36.2656,36.2656,36.1907,36.1982,69500.0
2011-07-28 15:00:00,48.34,48.34,48.14,48.18,136400.0,36.1982,36.1982,36.0485,36.0784,136400.0
2011-07-28 15:05:00,48.17,48.22,48.1,48.11,44500.0,36.0709,36.1084,36.0185,36.026,44500.0
2011-07-28 15:10:00,48.11,48.12,48.01,48.02,176800.0,36.026,36.0335,35.9511,35.9586,176800.0
2011-07-28 15:15:00,48.02,48.07,47.97,48.06,84000.0,35.9586,35.9961,35.9212,35.9886,84000.0
2011-07-28 15:20:00,48.06,48.07,47.89,47.89,55100.0,35.9886,35.9961,35.8613,35.8613,55100.0
2011-07-28 15:25:00,47.89,47.99,47.82,47.85,46700.0,35.8613,35.9361,35.8088,35.8313,46700.0
2011-07-28 15:30:00,47.85,47.94,47.82,47.92,95600.0,35.8313,35.8987,35.8088,35.8837,95600.0
2011-07-28 15:35:00,47.92,48.09,47.92,48.05,258000.0,35.8837,36.011,35.8837,35.9811,258000.0
2011-07-28 15:40:00,48.04,48.08,47.89,47.89,294500.0,35.9736,36.0035,35.8613,35.8613,294500.0
2011-07-28 15:45:00,47.89,47.97,47.8,47.91,141300.0,35.8613,35.9212,35.7939,35.8762,141300.0
2011-07-28 15:50:00,47.92,47.94,47.82,47.91,161900.0,35.8837,35.8987,35.8088,35.8762,161900.0
2011-07-28 15:55:00,47.91,47.94,47.86,47.9,330100.0,35.8762,35.8987,35.8388,35.8688,330100.0
2011-07-29 09:30:00,47.31,47.48,47.05,47.09,84900.0,35.4269,35.5542,35.2322,35.2622,84900.0
2011-07-29 09:35:00,47.07,47.17,46.9,46.98,106800.0,35.2472,35.3221,35.1199,35.1798,106800.0
2011-07-29 09:40:00,46.98,47.08,46.94,46.99,53900.0,35.1798,35.2547,35.1499,35.1873,53900.0
2011-07-29 09:45:00,46.98,47.33,46.9,47.33,97800.0,35.1798,35.4419,35.1199,35.4419,97800.0
2011-07-29 09:50:00,47.31,47.55,47.31,47.38,102100.0,35.4269,35.6067,35.4269,35.4794,102100.0
2011-07-29 09:55:00,47.37,47.5,47.31,47.31,59200.0,35.4719,35.5692,35.4269,35.4269,59200.0
2011-07-29 10:00:00,47.32,47.32,47.18,47.28,173100.0,35.4344,35.4344,35.3296,35.4045,173100.0
2011-07-29 10:05:00,47.28,47.54,47.27,47.48,95100.0,35.4045,35.5992,35.397,35.5542,95100.0
2011-07-29 10:10:00,47.47,47.48,47.31,47.34,63900.0,35.5468,35.5542,35.4269,35.4494,63900.0
2011-07-29 10:15:00,47.34,47.52,47.34,47.52,74500.0,35.4494,35.5842,35.4494,35.5842,74500.0
2011-07-29 10:20:00,47.52,47.79,47.49,47.77,133900.0,35.5842,35.7864,35.5617,35.7714,133900.0
2011-07-29 10:25:00,47.77,47.86,47.72,47.74,182000.0,35.7714,35.8388,35.734,35.7489,182000.0
2011-07-29 10:30:00,47.74,47.79,47.6,47.74,58600.0,35.7489,35.7864,35.6441,35.7489,58600.0
2011-07-29 10:35:00,47.74,47.75,47.48,47.64,73100.0,35.7489,35.7564,35.5542,35.6741,73100.0
2011-07-29 10:40:00,47.65,47.68,47.52,47.68,44100.0,35.6815,35.704,35.5842,35.704,44100.0
2011-07-29 10:45:00,47.68,47.83,47.46,47.83,61700.0,35.704,35.8163,35.5393,35.8163,61700.0
2011-07-29 10:50:00,47.85,47.96,47.84,47.9,141300.0,35.8313,35.9137,35.8238,35.8688,141300.0
2011-07-29 10:55:00,47.9,48.08,47.9,48.04,140300.0,35.8688,36.0035,35.8688,35.9736,140300.0
2011-07-29 11:00:00,48.04,48.04,47.81,47.9,45900.0,35.9736,35.9736,35.8014,35.8688,45900.0
2011-07-29 11:05:00,47.91,48.31,47.91,48.25,41700.0,35.8762,36.1758,35.8762,36.1308,41700.0
2011-07-29 11:10:00,48.26,48.32,48.08,48.09,67700.0,36.1383,36.1833,36.0035,36.011,67700.0
2011-07-29 11:15:00,48.08,48.25,48.07,48.25,61300.0,36.0035,36.1308,35.9961,36.1308,61300.0
2011-07-29 11:20:00,48.25,48.29,48.1,48.11,52200.0,36.1308,36.1608,36.0185,36.026,52200.0
2011-07-29 11:25:00,48.12,48.17,47.98,48.0,33300.0,36.0335,36.0709,35.9287,35.9436,33300.0
2011-07-29 11:30:00,48.0,48.06,47.8,47.81,86300.0,35.9436,35.9886,35.7939,35.8014,86300.0
2011-07-29 11:35:00,47.82,47.92,47.79,47.89,37700.0,35.8088,35.8837,35.7864,35.8613,37700.0
2011-07-29 11:40:00,47.86,48.01,47.86,47.99,24500.0,35.8388,35.9511,35.8388,35.9361,24500.0
2011-07-29 11:45:00,47.99,48.07,47.85,47.91,45300.0,35.9361,35.9961,35.8313,35.8762,45300.0
2011-07-29 11:50:00,47.91,48.06,47.91,48.0,28100.0,35.8762,35.9886,35.8762,35.9436,28100.0
2011-07-29 11:55:00,47.99,48.02,47.94,47.94,32900.0,35.9361,35.9586,35.8987,35.8987,32900.0
2011-07-29 12:00:00,47.95,48.02,47.85,47.89,35700.0,35.9062,35.9586,35.8313,35.8613,35700.0
2011-07-29 12:05:00,47.88,47.9,47.77,47.78,159400.0,35.8538,35.8688,35.7714,35.7789,159400.0
2011-07-29 12:10:00,47.79,47.81,47.64,47.68,81400.0,35.7864,35.8014,35.6741,35.704,81400.0
2011-07-29 12:15:00,47.67,47.7,47.63,47.7,63000.0,35.6965,35.719,35.6666,35.719,63000.0
2011-07-29 12:20:00,47.67,47.69,47.6,47.69,33100.0,35.6965,35.7115,35.6441,35.7115,33100.0
2011-07-29 12:25:00,47.69,47.7,47.56,47.6,38900.0,35.7115,35.719,35.6142,35.6441,38900.0
2011-07-29 12:30:00,47.61,47.64,47.55,47.55,15500.0,35.6516,35.6741,35.6067,35.6067,15500.0
2011-07-29 12:35:00,47.56,47.7,47.56,47.68,18900.0,35.6142,35.719,35.6142,35.704,18900.0
2011-07-29 12:40:00,47.67,47.73,47.67,47.71,22400.0,35.6965,35.7415,35.6965,35.7265,22400.0
2011-07-29 12:45:00,47.7,47.72,47.66,47.67,18200.0,35.719,35.734,35.689,35.6965,18200.0
2011-07-29 12:50:00,47.66,47.67,47.59,47.6,12500.0,35.689,35.6965,35.6366,35.6441,12500.0
2011-07-29 12:55:00,47.59,47.68,47.56,47.59,14900.0,35.6366,35.704,35.6142,35.6366,14900.0
2011-07-29 13:00:00,47.58,47.63,47.56,47.61,25300.0,35.6291,35.6666,35.6142,35.6516,25300.0
2011-07-29 13:05:00,47.61,47.65,47.57,47.63,16200.0,35.6516,35.6815,35.6216,35.6666,16200.0
2011-07-29 13:10:00,47.62,47.62,47.56,47.59,10600.0,35.6591,35.6591,35.6142,35.6366,10600.0
2011-07-29 13:15:00,47.58,47.62,47.56,47.58,6600.0,35.6291,35.6591,35.6142,35.6291,6600.0
2011-07-29 13:20:00,47.58,47.64,47.56,47.63,16300.0,35.6291,35.6741,35.6142,35.6666,16300.0
2011-07-29 13:25:00,47.65,47.65,47.57,47.58,10600.0,35.6815,35.6815,35.6216,35.6291,10600.0
2011-07-29 13:30:00,47.58,47.63,47.54,47.63,14600.0,35.6291,35.6666,35.5992,35.6666,14600.0
2011-07-29 13:35:00,47.63,47.69,47.62,47.69,15700.0,35.6666,35.7115,35.6591,35.7115,15700.0
2011-07-29 13:40:00,47.7,47.91,47.69,47.89,95900.0,35.719,35.8762,35.7115,35.8613,95900.0
2011-07-29 13:45:00,47.9,48.02,47.85,47.94,42200.0,35.8688,35.9586,35.8313,35.8987,42200.0
2011-07-29 13:50:00,47.94,47.96,47.81,47.81,22800.0,35.8987,35.9137,35.8014,35.8014,22800.0
2011-07-29 13:55:00,47.81,47.94,47.8,47.94,31400.0,35.8014,35.8987,35.7939,35.8987,31400.0
2011-07-29 14:00:00,47.93,47.93,47.86,47.89,28800.0,35.8912,35.8912,35.8388,35.8613,28800.0
2011-07-29 14:05:00,47.89,47.94,47.88,47.91,87200.0,35.8613,35.8987,35.8538,35.8762,87200.0
2011-07-29 14:10:00,47.9,47.9,47.8,47.8,8400.0,35.8688,35.8688,35.7939,35.7939,8400.0
2011-07-29 14:15:00,47.79,47.82,47.71,47.72,19800.0,35.7864,35.8088,35.7265,35.734,19800.0
2011-07-29 14:20:00,47.71,47.79,47.67,47.79,15100.0,35.7265,35.7864,35.6965,35.7864,15100.0
2011-07-29 14:25:00,47.78,47.78,47.68,47.7,27000.0,35.7789,35.7789,35.704,35.719,27000.0
2011-07-29 14:30:00,47.71,47.72,47.62,47.68,23200.0,35.7265,35.734,35.6591,35.704,23200.0
2011-07-29 14:35:00,47.67,47.74,47.63,47.74,20400.0,35.6965,35.7489,35.6666,35.7489,20400.0
2011-07-29 14:40:00,47.73,47.76,47.67,47.68,17700.0,35.7415,35.7639,35.6965,35.704,17700.0
2011-07-29 14:45:00,47.66,47.7,47.64,47.68,21500.0,35.689,35.719,35.6741,35.704,21500.0
2011-07-29 14:50:00,47.66,47.72,47.64,47.69,21600.0,35.689,35.734,35.6741,35.7115,21600.0
2011-07-29 14:55:00,47.7,47.76,47.66,47.68,45300.0,35.719,35.7639,35.689,35.704,45300.0
2011-07-29 15:00:00,47.67,47.72,47.62,47.7,27600.0,35.6965,35.734,35.6591,35.719,27600.0
2011-07-29 15:05:00,47.7,47.76,47.69,47.76,47500.0,35.719,35.7639,35.7115,35.7639,47500.0
2011-07-29 15:10:00,47.76,47.81,47.74,47.75,47800.0,35.7639,35.8014,35.7489,35.7564,47800.0
2011-07-29 15:15:00,47.76,47.85,47.75,47.76,43800.0,35.7639,35.8313,35.7564,35.7639,43800.0
2011-07-29 15:20:00,47.76,47.82,47.71,47.8,65800.0,35.7639,35.8088,35.7265,35.7939,65800.0
2011-07-29 15:25:00,47.79,47.79,47.71,47.76,38800.0,35.7864,35.7864,35.7265,35.7639,38800.0
2011-07-29 15:30:00,47.75,47.77,47.71,47.74,80000.0,35.7564,35.7714,35.7265,35.7489,80000.0
2011-07-29 15:35:00,47.73,47.84,47.73,47.84,115400.0,35.7415,35.8238,35.7415,35.8238,115400.0
2011-07-29 15:40:00,47.83,47.86,47.75,47.83,213600.0,35.8163,35.8388,35.7564,35.8163,213600.0
2011-07-29 15:45:00,47.84,47.84,47.6,47.64,273900.0,35.8238,35.8238,35.6441,35.6741,273900.0
2011-07-29 15:50:00,47.64,47.64,47.5,47.54,315400.0,35.6741,35.6741,35.5692,35.5992,315400.0
2011-07-29 15:55:00,47.55,47.59,47.5,47.52,353900.0,35.6067,35.6366,35.5692,35.5842,353900.0
2011-08-01 09:30:00,48.18,48.24,47.75,47.76,137300.0,36.0784,36.1234,35.7564,35.7639,137300.0
2011-08-01 09:35:00,47.76,47.77,47.49,47.57,117700.0,35.7639,35.7714,35.5617,35.6216,117700.0
2011-08-01 09:40:00,47.58,47.59,47.18,47.19,186100.0,35.6291,35.6366,35.3296,35.3371,186100.0
2011-08-01 09:45:00,47.19,47.23,46.98,47.09,212100.0,35.3371,35.367,35.1798,35.2622,212100.0
2011-08-01 09:50:00,47.07,47.22,46.91,46.97,218900.0,35.2472,35.3596,35.1274,35.1723,218900.0
2011-08-01 09:55:00,46.97,47.1,46.96,47.06,117300.0,35.1723,35.2697,35.1649,35.2397,117300.0
2011-08-01 10:00:00,47.05,47.06,46.33,46.44,271600.0,35.2322,35.2397,34.6931,34.7755,271600.0
2011-08-01 10:05:00,46.45,46.85,46.39,46.72,173800.0,34.783,35.0825,34.738,34.9851,173800.0
2011-08-01 10:10:00,46.72,46.8,46.54,46.75,238300.0,34.9851,35.045,34.8503,35.0076,238300.0
2011-08-01 10:15:00,46.74,47.22,46.73,47.14,209900.0,35.0001,35.3596,34.9926,35.2996,209900.0
2011-08-01 10:20:00,47.14,47.26,47.06,47.08,138200.0,35.2996,35.3895,35.2397,35.2547,138200.0
2011-08-01 10:25:00,47.08,47.14,46.92,47.03,87300.0,35.2547,35.2996,35.1349,35.2173,87300.0
2011-08-01 10:30:00,47.02,47.05,46.93,46.93,110200.0,35.2098,35.2322,35.1424,35.1424,110200.0
2011-08-01 10:35:00,46.94,47.01,46.89,46.92,56500.0,35.1499,35.2023,35.1124,35.1349,56500.0
2011-08-01 10:40:00,46.92,46.93,46.8,46.9,71500.0,35.1349,35.1424,35.045,35.1199,71500.0
2011-08-01 10:45:00,46.91,47.0,46.89,46.95,47100.0,35.1274,35.1948,35.1124,35.1574,47100.0
2011-08-01 10:50:00,46.96,46.97,46.82,46.85,50600.0,35.1649,35.1723,35.06,35.0825,50600.0
2011-08-01 10:55:00,46.83,46.84,46.65,46.7,52400.0,35.0675,35.075,34.9327,34.9702,52400.0
2011-08-01 11:00:00,46.7,46.71,46.51,46.53,50100.0,34.9702,34.9776,34.8279,34.8429,50100.0
2011-08-01 11:05:00,46.55,46.59,46.46,46.58,55800.0,34.8578,34.8878,34.7904,34.8803,55800.0
2011-08-01 11:10:00,46.58,46.59,46.45,46.47,123900.0,34.8803,34.8878,34.783,34.7979,123900.0
2011-08-01 11:15:00,46.47,46.52,46.4,46.43,81700.0,34.7979,34.8354,34.7455,34.768,81700.0
2011-08-01 11:20:00,46.43,46.51,46.41,46.42,45600.0,34.768,34.8279,34.753,34.7605,45600.0
2011-08-01 11:25:00,46.42,46.54,46.41,46.49,33500.0,34.7605,34.8503,34.753,34.8129,33500.0
2011-08-01 11:30:00,46.47,46.54,46.36,46.36,65300.0,34.7979,34.8503,34.7156,34.7156,65300.0
2011-08-01 11:35:00,46.35,46.35,45.98,46.07,197400.0,34.7081,34.7081,34.431,34.4984,197400.0
2011-08-01 11:40:00,46.08,46.21,46.08,46.1,76200.0,34.5059,34.6032,34.5059,34.5209,76200.0
2011-08-01 11:45:00,46.1,46.23,46.0,46.23,95700.0,34.5209,34.6182,34.446,34.6182,95700.0
2011-08-01 11:50:00,46.23,46.25,46.06,46.07,58400.0,34.6182,34.6332,34.4909,34.4984,58400.0
2011-08-01 11:55:00,46.06,46.06,45.85,45.91,86400.0,34.4909,34.4909,34.3337,34.3786,86400.0
2011-08-01 12:00:00,45.91,46.0,45.87,45.99,52700.0,34.3786,34.446,34.3486,34.4385,52700.0
2011-08-01 12:05:00,45.99,46.0,45.79,45.91,49100.0,34.4385,34.446,34.2887,34.3786,49100.0
2011-08-01 12:10:00,45.89,46.05,45.88,45.98,64200.0,34.3636,34.4834,34.3561,34.431,64200.0
2011-08-01 12:15:00,45.98,46.01,45.74,45.84,80200.0,34.431,34.4535,34.2513,34.3262,80200.0
2011-08-01 12:20:00,45.85,45.92,45.72,45.79,71400.0,34.3337,34.3861,34.2363,34.2887,71400.0
2011-08-01 12:25:00,45.79,46.04,45.78,46.0,41600.0,34.2887,34.4759,34.2812,34.446,41600.0
2011-08-01 12:30:00,46.01,46.02,45.97,46.0,18700.0,34.4535,34.461,34.4235,34.446,18700.0
2011-08-01 12:35:00,46.0,46.01,45.97,45.97,84800.0,34.446,34.4535,34.4235,34.4235,84800.0
2011-08-01 12:40:00,45.98,46.01,45.88,45.94,26700.0,34.431,34.4535,34.3561,34.4011,26700.0
2011-08-01 12:45:00,45.94,45.95,45.86,45.93,46500.0,34.4011,34.4085,34.3411,34.3936,46500.0
2011-08-01 12:50:00,45.9,46.04,45.9,46.03,36900.0,34.3711,34.4759,34.3711,34.4684,36900.0
2011-08-01 12:55:00,46.03,46.07,46.03,46.06,33400.0,34.4684,34.4984,34.4684,34.4909,33400.0
2011-08-01 13:00:00,46.07,46.1,45.99,46.03,63200.0,34.4984,34.5209,34.4385,34.4684,63200.0
2011-08-01 13:05:00,46.04,46.04,45.89,45.92,54200.0,34.4759,34.4759,34.3636,34.3861,54200.0
2011-08-01 13:10:00,45.92,45.92,45.81,45.83,46200.0,34.3861,34.3861,34.3037,34.3187,46200.0
2011-08-01 13:15:00,45.84,45.88,45.82,45.84,50400.0,34.3262,34.3561,34.3112,34.3262,50400.0
2011-08-01 13:20:00,45.84,45.89,45.83,45.89,49900.0,34.3262,34.3636,34.3187,34.3636,49900.0
2011-08-01 13:25:00,45.89,46.0,45.88,45.98,58600.0,34.3636,34.446,34.3561,34.431,58600.0
2011-08-01 13:30:00,45.97,46.05,45.95,46.0,41100.0,34.4235,34.4834,34.4085,34.446,41100.0
2011-08-01 13:35:00,46.0,46.06,45.98,46.06,15900.0,34.446,34.4909,34.431,34.4909,15900.0
2011-08-01 13:40:00,46.06,46.1,46.04,46.1,83700.0,34.4909,34.5209,34.4759,34.5209,83700.0
2011-08-01 13:45:00,46.11,46.17,46.09,46.1,98300.0,34.5284,34.5733,34.5134,34.5209,98300.0
2011-08-01 13:50:00,46.11,46.12,46.08,46.1,47900.0,34.5284,34.5358,34.5059,34.5209,47900.0
2011-08-01 13:55:00,46.1,46.12,46.09,46.1,64800.0,34.5209,34.5358,34.5134,34.5209,64800.0
2011-08-01 14:00:00,46.1,46.11,46.05,46.08,58000.0,34.5209,34.5284,34.4834,34.5059,58000.0
2011-08-01 14:05:00,46.08,46.08,45.98,46.02,68600.0,34.5059,34.5059,34.431,34.461,68600.0
2011-08-01 14:10:00,46.02,46.02,45.9,45.9,73700.0,34.461,34.461,34.3711,34.3711,73700.0
2011-08-01 14:15:00,45.9,45.94,45.86,45.94,61200.0,34.3711,34.4011,34.3411,34.4011,61200.0
2011-08-01 14:20:00,45.93,45.94,45.86,45.88,45000.0,34.3936,34.4011,34.3411,34.3561,45000.0
2011-08-01 14:25:00,45.88,45.9,45.86,45.9,33800.0,34.3561,34.3711,34.3411,34.3711,33800.0
2011-08-01 14:30:00,45.89,45.96,45.85,45.93,78100.0,34.3636,34.416,34.3337,34.3936,78100.0
2011-08-01 14:35:00,45.94,45.96,45.9,45.93,56300.0,34.4011,34.416,34.3711,34.3936,56300.0
2011-08-01 14:40:00,45.93,45.97,45.9,45.91,68200.0,34.3936,34.4235,34.3711,34.3786,68200.0
2011-08-01 14:45:00,45.92,46.01,45.9,46.0,88600.0,34.3861,34.4535,34.3711,34.446,88600.0
2011-08-01 14:50:00,46.01,46.05,45.94,46.05,81200.0,34.4535,34.4834,34.4011,34.4834,81200.0
2011-08-01 14:55:00,46.05,46.2,46.05,46.19,81600.0,34.4834,34.5957,34.4834,34.5883,81600.0
2011-08-01 15:00:00,46.18,46.34,46.17,46.3,94300.0,34.5808,34.7006,34.5733,34.6706,94300.0
2011-08-01 15:05:00,46.31,46.37,46.3,46.34,117200.0,34.6781,34.723,34.6706,34.7006,117200.0
2011-08-01 15:10:00,46.33,46.36,46.27,46.27,50500.0,34.6931,34.7156,34.6482,34.6482,50500.0
2011-08-01 15:15:00,46.27,46.31,46.2,46.3,115200.0,34.6482,34.6781,34.5957,34.6706,115200.0
2011-08-01 15:20:00,46.29,46.3,46.2,46.23,105700.0,34.6631,34.6706,34.5957,34.6182,105700.0
2011-08-01 15:25:00,46.23,46.35,46.23,46.34,97500.0,34.6182,34.7081,34.6182,34.7006,97500.0
2011-08-01 15:30:00,46.34,46.41,46.26,46.3,189400.0,34.7006,34.753,34.6407,34.6706,189400.0
2011-08-01 15:35:00,46.3,46.42,46.16,46.4,181300.0,34.6706,34.7605,34.5658,34.7455,181300.0
2011-08-01 15:40:00,46.42,46.48,46.33,46.48,226200.0,34.7605,34.8054,34.6931,34.8054,226200.0
2011-08-01 15:45:00,46.48,46.49,46.33,46.37,370200.0,34.8054,34.8129,34.6931,34.723,370200.0
2011-08-01 15:50:00,46.37,46.42,46.19,46.24,235000.0,34.723,34.7605,34.5883,34.6257,235000.0
2011-08-01 15:55:00,46.24,46.33,46.23,46.25,335300.0,34.6257,34.6931,34.6182,34.6332,335300.0
2011-08-02 09:30:00,45.72,45.93,45.64,45.67,189800.0,34.2363,34.3936,34.1764,34.1989,189800.0
2011-08-02 09:35:00,45.7,45.78,45.46,45.58,175000.0,34.2213,34.2812,34.0416,34.1315,175000.0
2011-08-02 09:40:00,45.62,45.76,45.44,45.71,137200.0,34.1614,34.2663,34.0266,34.2288,137200.0
2011-08-02 09:45:00,45.71,45.73,45.61,45.64,75200.0,34.2288,34.2438,34.1539,34.1764,75200.0
2011-08-02 09:50:00,45.65,45.75,45.61,45.63,62400.0,34.1839,34.2588,34.1539,34.1689,62400.0
2011-08-02 09:55:00,45.64,45.81,45.57,45.75,111700.0,34.1764,34.3037,34.124,34.2588,111700.0
2011-08-02 10:00:00,45.74,45.78,45.72,45.74,153500.0,34.2513,34.2812,34.2363,34.2513,153500.0
2011-08-02 10:05:00,45.74,45.81,45.51,45.52,214300.0,34.2513,34.3037,34.0791,34.0865,214300.0
2011-08-02 10:10:00,45.52,45.81,45.51,45.71,169800.0,34.0865,34.3037,34.0791,34.2288,169800.0
2011-08-02 10:15:00,45.71,45.72,45.55,45.71,63100.0,34.2288,34.2363,34.109,34.2288,63100.0
2011-08-02 10:20:00,45.71,45.85,45.57,45.82,161400.0,34.2288,34.3337,34.124,34.3112,161400.0
2011-08-02 10:25:00,45.82,45.92,45.69,45.75,384400.0,34.3112,34.3861,34.2138,34.2588,384400.0
2011-08-02 10:30:00,45.75,45.81,45.74,45.79,115300.0,34.2588,34.3037,34.2513,34.2887,115300.0
2011-08-02 10:35:00,45.79,45.88,45.77,45.82,163000.0,34.2887,34.3561,34.2738,34.3112,163000.0
2011-08-02 10:40:00,45.82,46.02,45.82,45.98,79300.0,34.3112,34.461,34.3112,34.431,79300.0
2011-08-02 10:45:00,45.97,45.98,45.82,45.89,60200.0,34.4235,34.431,34.3112,34.3636,60200.0
2011-08-02 10:50:00,45.9,45.95,45.85,45.85,40400.0,34.3711,34.4085,34.3337,34.3337,40400.0
2011-08-02 10:55:00,45.85,45.93,45.83,45.86,48800.0,34.3337,34.3936,34.3187,34.3411,48800.0
2011-08-02 11:00:00,45.87,45.92,45.81,45.91,98400.0,34.3486,34.3861,34.3037,34.3786,98400.0
2011-08-02 11:05:00,45.9,46.06,45.9,45.93,114900.0,34.3711,34.4909,34.3711,34.3936,114900.0
2011-08-02 11:10:00,45.92,45.94,45.71,45.8,100600.0,34.3861,34.4011,34.2288,34.2962,100600.0
2011-08-02 11:15:00,45.8,45.8,45.7,45.75,87400.0,34.2962,34.2962,34.2213,34.2588,87400.0
2011-08-02 11:20:00,45.77,45.82,45.7,45.75,59900.0,34.2738,34.3112,34.2213,34.2588,59900.0
2011-08-02 11:25:00,45.75,45.76,45.69,45.7,60000.0,34.2588,34.2663,34.2138,34.2213,60000.0
2011-08-02 11:30:00,45.7,45.72,45.69,45.72,56900.0,34.2213,34.2363,34.2138,34.2363,56900.0
2011-08-02 11:35:00,45.71,45.79,45.7,45.71,33700.0,34.2288,34.2887,34.2213,34.2288,33700.0
2011-08-02 11:40:00,45.7,45.76,45.68,45.72,74500.0,34.2213,34.2663,34.2064,34.2363,74500.0
2011-08-02 11:45:00,45.72,45.73,45.61,45.68,98200.0,34.2363,34.2438,34.1539,34.2064,98200.0
2011-08-02 11:50:00,45.69,45.73,45.67,45.69,27600.0,34.2138,34.2438,34.1989,34.2138,27600.0
2011-08-02 11:55:00,45.68,45.71,45.65,45.69,33500.0,34.2064,34.2288,34.1839,34.2138,33500.0
2011-08-02 12:00:00,45.69,45.71,45.65,45.66,28900.0,34.2138,34.2288,34.1839,34.1914,28900.0
2011-08-02 12:05:00,45.66,45.71,45.64,45.65,29200.0,34.1914,34.2288,34.1764,34.1839,29200.0
2011-08-02 12:10:00,45.65,45.65,45.58,45.61,20100.0,34.1839,34.1839,34.1315,34.1539,20100.0
2011-08-02 12:15:00,45.62,45.69,45.59,45.69,23900.0,34.1614,34.2138,34.139,34.2138,23900.0
2011-08-02 12:20:00,45.68,45.73,45.67,45.69,42600.0,34.2064,34.2438,34.1989,34.2138,42600.0
2011-08-02 12:25:00,45.69,45.69,45.54,45.55,27500.0,34.2138,34.2138,34.1015,34.109,27500.0
2011-08-02 12:30:00,45.55,45.58,45.5,45.58,98300.0,34.109,34.1315,34.0716,34.1315,98300.0
2011-08-02 12:35:00,45.58,45.58,45.48,45.54,117700.0,34.1315,34.1315,34.0566,34.1015,117700.0
2011-08-02 12:40:00,45.53,45.6,45.51,45.52,112600.0,34.094,34.1465,34.0791,34.0865,112600.0
2011-08-02 12:45:00,45.51,45.52,45.24,45.27,369900.0,34.0791,34.0865,33.8769,33.8993,369900.0
2011-08-02 12:50:00,45.27,45.31,45.21,45.29,89300.0,33.8993,33.9293,33.8544,33.9143,89300.0
2011-08-02 12:55:00,45.29,45.36,45.25,45.34,139400.0,33.9143,33.9667,33.8844,33.9518,139400.0
2011-08-02 13:00:00,45.34,45.49,45.34,45.42,55200.0,33.9518,34.0641,33.9518,34.0117,55200.0
2011-08-02 13:05:00,45.42,45.44,45.32,45.41,42400.0,34.0117,34.0266,33.9368,34.0042,42400.0
2011-08-02 13:10:00,45.41,45.46,45.36,45.38,58300.0,34.0042,34.0416,33.9667,33.9817,58300.0
2011-08-02 13:15:00,45.38,45.55,45.37,45.51,67600.0,33.9817,34.109,33.9742,34.0791,67600.0
2011-08-02 13:20:00,45.52,45.53,45.45,45.5,52000.0,34.0865,34.094,34.0341,34.0716,52000.0
2011-08-02 13:25:00,45.51,45.54,45.45,45.49,30700.0,34.0791,34.1015,34.0341,34.0641,30700.0
2011-08-02 13:30:00,45.49,45.52,45.47,45.51,39800.0,34.0641,34.0865,34.0491,34.0791,39800.0
2011-08-02 13:35:00,45.51,45.54,45.43,45.49,167400.0,34.0791,34.1015,34.0192,34.0641,167400.0
2011-08-02 13:40:00,45.49,45.53,45.46,45.49,51400.0,34.0641,34.094,34.0416,34.0641,51400.0
2011-08-02 13:45:00,45.5,45.53,45.4,45.48,148200.0,34.0716,34.094,33.9967,34.0566,148200.0
2011-08-02 13:50:00,45.48,45.5,45.39,45.46,35200.0,34.0566,34.0716,33.9892,34.0416,35200.0
2011-08-02 13:55:00,45.46,45.46,45.26,45.3,112300.0,34.0416,34.0416,33.8919,33.9218,112300.0
2011-08-02 14:00:00,45.29,45.48,45.28,45.46,44200.0,33.9143,34.0566,33.9068,34.0416,44200.0
2011-08-02 14:05:00,45.48,45.51,45.42,45.5,67500.0,34.0566,34.0791,34.0117,34.0716,67500.0
2011-08-02 14:10:00,45.49,45.56,45.48,45.55,87500.0,34.0641,34.1165,34.0566,34.109,87500.0
2011-08-02 14:15:00,45.55,45.59,45.53,45.55,51500.0,34.109,34.139,34.094,34.109,51500.0
2011-08-02 14:20:00,45.56,45.58,45.48,45.48,25600.0,34.1165,34.1315,34.0566,34.0566,25600.0
2011-08-02 14:25:00,45.49,45.49,45.41,45.44,30500.0,34.0641,34.0641,34.0042,34.0266,30500.0
2011-08-02 14:30:00,45.44,45.45,45.33,45.38,72100.0,34.0266,34.0341,33.9443,33.9817,72100.0
2011-08-02 14:35:00,45.37,45.4,45.32,45.32,25300.0,33.9742,33.9967,33.9368,33.9368,25300.0
2011-08-02 14:40:00,45.32,45.34,45.21,45.25,46100.0,33.9368,33.9518,33.8544,33.8844,46100.0
2011-08-02 14:45:00,45.27,45.38,45.26,45.38,105000.0,33.8993,33.9817,33.8919,33.9817,105000.0
2011-08-02 14:50:00,45.38,45.49,45.37,45.49,72400.0,33.9817,34.0641,33.9742,34.0641,72400.0
2011-08-02 14:55:00,45.5,45.51,45.46,45.5,120800.0,34.0716,34.0791,34.0416,34.0716,120800.0
2011-08-02 15:00:00,45.51,45.55,45.41,45.42,401600.0,34.0791,34.109,34.0042,34.0117,401600.0
2011-08-02 15:05:00,45.42,45.47,45.41,45.46,29300.0,34.0117,34.0491,34.0042,34.0416,29300.0
2011-08-02 15:10:00,45.46,45.5,45.33,45.36,78100.0,34.0416,34.0716,33.9443,33.9667,78100.0
2011-08-02 15:15:00,45.35,45.44,45.32,45.36,113600.0,33.9592,34.0266,33.9368,33.9667,113600.0
2011-08-02 15:20:00,45.35,45.36,45.22,45.22,90100.0,33.9592,33.9667,33.8619,33.8619,90100.0
2011-08-02 15:25:00,45.23,45.23,45.12,45.2,188400.0,33.8694,33.8694,33.787,33.8469,188400.0
2011-08-02 15:30:00,45.2,45.27,45.17,45.26,187800.0,33.8469,33.8993,33.8245,33.8919,187800.0
2011-08-02 15:35:00,45.27,45.31,45.2,45.3,187100.0,33.8993,33.9293,33.8469,33.9218,187100.0
2011-08-02 15:40:00,45.31,45.31,44.99,45.0,401700.0,33.9293,33.9293,33.6897,33.6972,401700.0
2011-08-02 15:45:00,44.99,45.04,44.98,45.0,471200.0,33.6897,33.7271,33.6822,33.6972,471200.0
2011-08-02 15:50:00,44.99,45.01,44.82,44.89,699700.0,33.6897,33.7046,33.5624,33.6148,699700.0
2011-08-02 15:55:00,44.89,45.01,44.89,44.93,690000.0,33.6148,33.7046,33.6148,33.6447,690000.0
2011-08-03 09:30:00,44.92,44.94,44.54,44.72,296300.0,33.6373,33.6522,33.3527,33.4875,296300.0
2011-08-03 09:35:00,44.68,44.74,44.48,44.62,143300.0,33.4575,33.5025,33.3078,33.4126,143300.0
2011-08-03 09:40:00,44.63,44.83,44.61,44.71,281500.0,33.4201,33.5699,33.4051,33.48,281500.0
2011-08-03 09:45:00,44.69,44.72,44.51,44.58,151400.0,33.465,33.4875,33.3302,33.3827,151400.0
2011-08-03 09:50:00,44.59,44.81,44.48,44.79,127900.0,33.3901,33.5549,33.3078,33.5399,127900.0
2011-08-03 09:55:00,44.8,45.08,44.76,45.08,128300.0,33.5474,33.7571,33.5174,33.7571,128300.0
2011-08-03 10:00:00,45.06,45.15,44.87,45.09,276800.0,33.7421,33.8095,33.5998,33.7646,276800.0
2011-08-03 10:05:00,45.07,45.1,44.96,45.05,350900.0,33.7496,33.772,33.6672,33.7346,350900.0
2011-08-03 10:10:00,45.09,45.31,45.09,45.25,172100.0,33.7646,33.9293,33.7646,33.8844,172100.0
2011-08-03 10:15:00,45.25,45.4,45.2,45.37,137200.0,33.8844,33.9967,33.8469,33.9742,137200.0
2011-08-03 10:20:00,45.37,45.38,45.2,45.29,242800.0,33.9742,33.9817,33.8469,33.9143,242800.0
2011-08-03 10:25:00,45.3,45.49,45.26,45.35,126400.0,33.9218,34.0641,33.8919,33.9592,126400.0
2011-08-03 10:30:00,45.36,45.36,44.98,45.03,307500.0,33.9667,33.9667,33.6822,33.7196,307500.0
2011-08-03 10:35:00,45.04,45.18,44.77,45.08,372000.0,33.7271,33.8319,33.5249,33.7571,372000.0
2011-08-03 10:40:00,45.08,45.27,44.89,45.18,171300.0,33.7571,33.8993,33.6148,33.8319,171300.0
2011-08-03 10:45:00,45.18,45.43,45.1,45.29,200200.0,33.8319,34.0192,33.772,33.9143,200200.0
2011-08-03 10:50:00,45.28,45.47,44.96,45.42,249400.0,33.9068,34.0491,33.6672,34.0117,249400.0
2011-08-03 10:55:00,45.44,45.8,45.41,45.79,143700.0,34.0266,34.2962,34.0042,34.2887,143700.0
2011-08-03 11:00:00,45.8,46.06,45.75,45.93,255900.0,34.2962,34.4909,34.2588,34.3936,255900.0
2011-08-03 11:05:00,45.96,46.03,45.75,45.83,172400.0,34.416,34.4684,34.2588,34.3187,172400.0
2011-08-03 11:10:00,45.79,45.83,45.48,45.68,208200.0,34.2887,34.3187,34.0566,34.2064,208200.0
2011-08-03 11:15:00,45.67,45.83,45.54,45.82,180900.0,34.1989,34.3187,34.1015,34.3112,180900.0
2011-08-03 11:20:00,45.82,45.9,45.74,45.85,72000.0,34.3112,34.3711,34.2513,34.3337,72000.0
2011-08-03 11:25:00,45.87,45.97,45.79,45.86,205000.0,34.3486,34.4235,34.2887,34.3411,205000.0
2011-08-03 11:30:00,45.86,45.92,45.75,45.78,161000.0,34.3411,34.3861,34.2588,34.2812,161000.0
2011-08-03 11:35:00,45.78,46.0,45.78,45.99,65400.0,34.2812,34.446,34.2812,34.4385,65400.0
2011-08-03 11:40:00,45.98,46.0,45.9,45.92,79500.0,34.431,34.446,34.3711,34.3861,79500.0
2011-08-03 11:45:00,45.94,45.95,45.79,45.88,49300.0,34.4011,34.4085,34.2887,34.3561,49300.0
2011-08-03 11:50:00,45.88,45.98,45.83,45.91,38700.0,34.3561,34.431,34.3187,34.3786,38700.0
2011-08-03 11:55:00,45.92,46.1,45.91,46.04,44300.0,34.3861,34.5209,34.3786,34.4759,44300.0
2011-08-03 12:00:00,46.05,46.06,45.72,45.83,87000.0,34.4834,34.4909,34.2363,34.3187,87000.0
2011-08-03 12:05:00,45.84,45.97,45.77,45.86,77200.0,34.3262,34.4235,34.2738,34.3411,77200.0
2011-08-03 12:10:00,45.86,46.02,45.84,46.0,65000.0,34.3411,34.461,34.3262,34.446,65000.0
2011-08-03 12:15:00,46.0,46.01,45.81,45.81,55000.0,34.446,34.4535,34.3037,34.3037,55000.0
2011-08-03 12:20:00,45.78,45.79,45.59,45.72,46900.0,34.2812,34.2887,34.139,34.2363,46900.0
2011-08-03 12:25:00,45.71,45.8,45.69,45.76,33000.0,34.2288,34.2962,34.2138,34.2663,33000.0
2011-08-03 12:30:00,45.76,45.77,45.7,45.72,33600.0,34.2663,34.2738,34.2213,34.2363,33600.0
2011-08-03 12:35:00,45.71,45.77,45.67,45.7,69800.0,34.2288,34.2738,34.1989,34.2213,69800.0
2011-08-03 12:40:00,45.71,45.79,45.66,45.66,61400.0,34.2288,34.2887,34.1914,34.1914,61400.0
2011-08-03 12:45:00,45.68,45.68,45.61,45.62,33000.0,34.2064,34.2064,34.1539,34.1614,33000.0
2011-08-03 12:50:00,45.62,45.74,45.61,45.69,96900.0,34.1614,34.2513,34.1539,34.2138,96900.0
2011-08-03 12:55:00,45.69,45.7,45.62,45.7,32400.0,34.2138,34.2213,34.1614,34.2213,32400.0
2011-08-03 13:00:00,45.7,45.73,45.65,45.7,126100.0,34.2213,34.2438,34.1839,34.2213,126100.0
2011-08-03 13:05:00,45.7,45.75,45.64,45.72,39000.0,34.2213,34.2588,34.1764,34.2363,39000.0
2011-08-03 13:10:00,45.72,45.81,45.7,45.76,41700.0,34.2363,34.3037,34.2213,34.2663,41700.0
2011-08-03 13:15:00,45.75,45.84,45.73,45.75,44700.0,34.2588,34.3262,34.2438,34.2588,44700.0
2011-08-03 13:20:00,45.75,45.9,45.74,45.87,39400.0,34.2588,34.3711,34.2513,34.3486,39400.0
2011-08-03 13:25:00,45.87,45.87,45.75,45.83,31900.0,34.3486,34.3486,34.2588,34.3187,31900.0
2011-08-03 13:30:00,45.83,45.99,45.81,45.99,27400.0,34.3187,34.4385,34.3037,34.4385,27400.0
2011-08-03 13:35:00,46.0,46.07,45.97,46.07,93100.0,34.446,34.4984,34.4235,34.4984,93100.0
2011-08-03 13:40:00,46.07,46.15,45.98,46.01,89100.0,34.4984,34.5583,34.431,34.4535,89100.0
2011-08-03 13:45:00,46.01,46.13,46.0,46.05,55000.0,34.4535,34.5433,34.446,34.4834,55000.0
2011-08-03 13:50:00,46.05,46.07,45.91,45.94,82500.0,34.4834,34.4984,34.3786,34.4011,82500.0
2011-08-03 13:55:00,45.94,46.02,45.93,46.0,100700.0,34.4011,34.461,34.3936,34.446,100700.0
2011-08-03 14:00:00,45.99,46.0,45.89,45.98,85300.0,34.4385,34.446,34.3636,34.431,85300.0
2011-08-03 14:05:00,45.97,45.98,45.87,45.88,53000.0,34.4235,34.431,34.3486,34.3561,53000.0
2011-08-03 14:10:00,45.88,45.98,45.87,45.95,48200.0,34.3561,34.431,34.3486,34.4085,48200.0
2011-08-03 14:15:00,45.95,45.96,45.86,45.88,57600.0,34.4085,34.416,34.3411,34.3561,57600.0
2011-08-03 14:20:00,45.87,45.97,45.83,45.9,46500.0,34.3486,34.4235,34.3187,34.3711,46500.0
2011-08-03 14:25:00,45.89,45.91,45.73,45.74,116300.0,34.3636,34.3786,34.2438,34.2513,116300.0
2011-08-03 14:30:00,45.74,45.8,45.71,45.75,107600.0,34.2513,34.2962,34.2288,34.2588,107600.0
2011-08-03 14:35:00,45.75,45.86,45.73,45.82,70100.0,34.2588,34.3411,34.2438,34.3112,70100.0
2011-08-03 14:40:00,45.82,45.88,45.81,45.85,88100.0,34.3112,34.3561,34.3037,34.3337,88100.0
2011-08-03 14:45:00,45.84,45.87,45.75,45.86,130700.0,34.3262,34.3486,34.2588,34.3411,130700.0
2011-08-03 14:50:00,45.85,45.87,45.75,45.87,93000.0,34.3337,34.3486,34.2588,34.3486,93000.0
2011-08-03 14:55:00,45.87,45.95,45.8,45.84,56500.0,34.3486,34.4085,34.2962,34.3262,56500.0
2011-08-03 15:00:00,45.84,45.9,45.82,45.84,57600.0,34.3262,34.3711,34.3112,34.3262,57600.0
2011-08-03 15:05:00,45.84,45.85,45.72,45.73,111700.0,34.3262,34.3337,34.2363,34.2438,111700.0
2011-08-03 15:10:00,45.75,45.8,45.7,45.74,197400.0,34.2588,34.2962,34.2213,34.2513,197400.0
2011-08-03 15:15:00,45.75,45.84,45.74,45.79,129200.0,34.2588,34.3262,34.2513,34.2887,129200.0
2011-08-03 15:20:00,45.78,45.94,45.77,45.94,124400.0,34.2812,34.4011,34.2738,34.4011,124400.0
2011-08-03 15:25:00,45.94,46.03,45.92,45.96,317800.0,34.4011,34.4684,34.3861,34.416,317800.0
2011-08-03 15:30:00,45.96,45.96,45.75,45.76,144300.0,34.416,34.416,34.2588,34.2663,144300.0
2011-08-03 15:35:00,45.77,45.79,45.72,45.79,152000.0,34.2738,34.2887,34.2363,34.2887,152000.0
2011-08-03 15:40:00,45.79,45.93,45.78,45.92,248200.0,34.2887,34.3936,34.2812,34.3861,248200.0
2011-08-03 15:45:00,45.92,45.96,45.85,45.87,332300.0,34.3861,34.416,34.3337,34.3486,332300.0
2011-08-03 15:50:00,45.88,45.92,45.82,45.84,346600.0,34.3561,34.3861,34.3112,34.3262,346600.0
2011-08-03 15:55:00,45.85,45.97,45.82,45.91,241200.0,34.3337,34.4235,34.3112,34.3786,241200.0
2011-08-04 09:30:00,45.31,45.31,44.7,45.06,159300.0,33.9293,33.9293,33.4725,33.7421,159300.0
2011-08-04 09:35:00,45.06,45.17,44.93,45.06,131800.0,33.7421,33.8245,33.6447,33.7421,131800.0
2011-08-04 09:40:00,45.02,45.22,45.0,45.02,97800.0,33.7121,33.8619,33.6972,33.7121,97800.0
2011-08-04 09:45:00,45.03,45.27,44.96,45.0,121200.0,33.7196,33.8993,33.6672,33.6972,121200.0
2011-08-04 09:50:00,44.98,45.02,44.76,44.8,121300.0,33.6822,33.7121,33.5174,33.5474,121300.0
2011-08-04 09:55:00,44.82,44.91,44.76,44.77,92600.0,33.5624,33.6298,33.5174,33.5249,92600.0
2011-08-04 10:00:00,44.77,44.93,44.65,44.86,97300.0,33.5249,33.6447,33.4351,33.5923,97300.0
2011-08-04 10:05:00,44.86,44.87,44.63,44.65,111300.0,33.5923,33.5998,33.4201,33.4351,111300.0
2011-08-04 10:10:00,44.64,44.65,44.52,44.62,80700.0,33.4276,33.4351,33.3377,33.4126,80700.0
2011-08-04 10:15:00,44.61,44.62,44.28,44.3,194200.0,33.4051,33.4126,33.158,33.173,194200.0
2011-08-04 10:20:00,44.29,44.41,44.2,44.4,196300.0,33.1655,33.2553,33.0981,33.2479,196300.0
2011-08-04 10:25:00,44.41,44.73,44.41,44.65,114100.0,33.2553,33.495,33.2553,33.4351,114100.0
2011-08-04 10:30:00,44.64,44.9,44.62,44.65,60800.0,33.4276,33.6223,33.4126,33.4351,60800.0
2011-08-04 10:35:00,44.64,44.71,44.42,44.48,55800.0,33.4276,33.48,33.2628,33.3078,55800.0
2011-08-04 10:40:00,44.48,44.48,44.23,44.39,98600.0,33.3078,33.3078,33.1206,33.2404,98600.0
2011-08-04 10:45:00,44.36,44.37,44.17,44.29,133300.0,33.2179,33.2254,33.0756,33.1655,133300.0
2011-08-04 10:50:00,44.28,44.41,44.24,44.33,71800.0,33.158,33.2553,33.128,33.1954,71800.0
2011-08-04 10:55:00,44.33,44.34,44.17,44.25,72900.0,33.1954,33.2029,33.0756,33.1355,72900.0
2011-08-04 11:00:00,44.24,44.39,44.09,44.34,57200.0,33.128,33.2404,33.0157,33.2029,57200.0
2011-08-04 11:05:00,44.34,44.47,44.29,44.42,70900.0,33.2029,33.3003,33.1655,33.2628,70900.0
2011-08-04 11:10:00,44.42,44.44,44.25,44.4,49000.0,33.2628,33.2778,33.1355,33.2479,49000.0
2011-08-04 11:15:00,44.4,44.53,44.33,44.52,53100.0,33.2479,33.3452,33.1954,33.3377,53100.0
2011-08-04 11:20:00,44.51,44.56,44.22,44.23,51600.0,33.3302,33.3677,33.1131,33.1206,51600.0
2011-08-04 11:25:00,44.24,44.39,44.19,44.21,83000.0,33.128,33.2404,33.0906,33.1056,83000.0
2011-08-04 11:30:00,44.2,44.41,44.19,44.37,58500.0,33.0981,33.2553,33.0906,33.2254,58500.0
2011-08-04 11:35:00,44.35,44.35,44.28,44.32,40300.0,33.2104,33.2104,33.158,33.188,40300.0
2011-08-04 11:40:00,44.32,44.32,44.06,44.14,66600.0,33.188,33.188,32.9933,33.0532,66600.0
2011-08-04 11:45:00,44.14,44.17,43.87,43.92,108300.0,33.0532,33.0756,32.851,32.8884,108300.0
2011-08-04 11:50:00,43.93,44.05,43.87,44.03,109200.0,32.8959,32.9858,32.851,32.9708,109200.0
2011-08-04 11:55:00,44.02,44.09,43.97,44.05,88800.0,32.9633,33.0157,32.9259,32.9858,88800.0
2011-08-04 12:00:00,44.07,44.25,44.0,44.25,104800.0,33.0007,33.1355,32.9483,33.1355,104800.0
2011-08-04 12:05:00,44.25,44.25,44.05,44.13,68900.0,33.1355,33.1355,32.9858,33.0457,68900.0
2011-08-04 12:10:00,44.12,44.34,44.07,44.23,83500.0,33.0382,33.2029,33.0007,33.1206,83500.0
2011-08-04 12:15:00,44.24,44.36,44.21,44.31,94000.0,33.128,33.2179,33.1056,33.1805,94000.0
2011-08-04 12:20:00,44.3,44.46,44.29,44.33,73100.0,33.173,33.2928,33.1655,33.1954,73100.0
2011-08-04 12:25:00,44.32,44.39,44.19,44.36,74300.0,33.188,33.2404,33.0906,33.2179,74300.0
2011-08-04 12:30:00,44.36,44.59,44.36,44.59,56200.0,33.2179,33.3901,33.2179,33.3901,56200.0
2011-08-04 12:35:00,44.58,44.63,44.54,44.61,111000.0,33.3827,33.4201,33.3527,33.4051,111000.0
2011-08-04 12:40:00,44.6,44.73,44.57,44.73,89600.0,33.3976,33.495,33.3752,33.495,89600.0
2011-08-04 12:45:00,44.73,44.83,44.72,44.81,98700.0,33.495,33.5699,33.4875,33.5549,98700.0
2011-08-04 12:50:00,44.79,44.8,44.68,44.73,75000.0,33.5399,33.5474,33.4575,33.495,75000.0
2011-08-04 12:55:00,44.74,44.77,44.55,44.56,40700.0,33.5025,33.5249,33.3602,33.3677,40700.0
2011-08-04 13:00:00,44.57,44.64,44.55,44.57,85700.0,33.3752,33.4276,33.3602,33.3752,85700.0
2011-08-04 13:05:00,44.57,44.68,44.56,44.64,43500.0,33.3752,33.4575,33.3677,33.4276,43500.0
2011-08-04 13:10:00,44.63,44.63,44.42,44.49,55900.0,33.4201,33.4201,33.2628,33.3153,55900.0
2011-08-04 13:15:00,44.48,44.49,44.41,44.47,28600.0,33.3078,33.3153,33.2553,33.3003,28600.0
2011-08-04 13:20:00,44.47,44.57,44.47,44.51,35500.0,33.3003,33.3752,33.3003,33.3302,35500.0
2011-08-04 13:25:00,44.52,44.56,44.48,44.48,39800.0,33.3377,33.3677,33.3078,33.3078,39800.0
2011-08-04 13:30:00,44.49,44.51,44.38,44.38,71800.0,33.3153,33.3302,33.2329,33.2329,71800.0
2011-08-04 13:35:00,44.38,44.39,44.31,44.37,35000.0,33.2329,33.2404,33.1805,33.2254,35000.0
2011-08-04 13:40:00,44.37,44.39,44.2,44.21,49800.0,33.2254,33.2404,33.0981,33.1056,49800.0
2011-08-04 13:45:00,44.2,44.21,44.15,44.21,25000.0,33.0981,33.1056,33.0607,33.1056,25000.0
2011-08-04 13:50:00,44.2,44.32,44.17,44.25,43800.0,33.0981,33.188,33.0756,33.1355,43800.0
2011-08-04 13:55:00,44.25,44.35,44.17,44.19,63800.0,33.1355,33.2104,33.0756,33.0906,63800.0
2011-08-04 14:00:00,44.21,44.25,44.06,44.16,69800.0,33.1056,33.1355,32.9933,33.0681,69800.0
2011-08-04 14:05:00,44.15,44.17,44.0,44.11,62100.0,33.0607,33.0756,32.9483,33.0307,62100.0
2011-08-04 14:10:00,44.12,44.13,43.89,43.96,53400.0,33.0382,33.0457,32.866,32.9184,53400.0
2011-08-04 14:15:00,43.94,44.06,43.9,43.97,124900.0,32.9034,32.9933,32.8734,32.9259,124900.0
2011-08-04 14:20:00,43.98,44.05,43.88,43.99,64800.0,32.9334,32.9858,32.8585,32.9408,64800.0
2011-08-04 14:25:00,43.98,43.98,43.82,43.95,122600.0,32.9334,32.9334,32.8135,32.9109,122600.0
2011-08-04 14:30:00,43.95,44.1,43.88,44.09,90500.0,32.9109,33.0232,32.8585,33.0157,90500.0
2011-08-04 14:35:00,44.07,44.22,44.04,44.21,115200.0,33.0007,33.1131,32.9783,33.1056,115200.0
2011-08-04 14:40:00,44.22,44.29,44.18,44.25,85900.0,33.1131,33.1655,33.0831,33.1355,85900.0
2011-08-04 14:45:00,44.25,44.36,44.16,44.3,80500.0,33.1355,33.2179,33.0681,33.173,80500.0
2011-08-04 14:50:00,44.3,44.32,44.23,44.26,68700.0,33.173,33.188,33.1206,33.143,68700.0
2011-08-04 14:55:00,44.25,44.25,44.12,44.21,107400.0,33.1355,33.1355,33.0382,33.1056,107400.0
2011-08-04 15:00:00,44.2,44.2,44.12,44.18,118100.0,33.0981,33.0981,33.0382,33.0831,118100.0
2011-08-04 15:05:00,44.19,44.32,44.18,44.2,76300.0,33.0906,33.188,33.0831,33.0981,76300.0
2011-08-04 15:10:00,44.2,44.22,44.0,44.0,96400.0,33.0981,33.1131,32.9483,32.9483,96400.0
2011-08-04 15:15:00,44.0,44.0,43.82,43.85,154600.0,32.9483,32.9483,32.8135,32.836,154600.0
2011-08-04 15:20:00,43.85,43.86,43.71,43.76,148800.0,32.836,32.8435,32.7312,32.7686,148800.0
2011-08-04 15:25:00,43.76,43.8,43.62,43.62,153700.0,32.7686,32.7986,32.6638,32.6638,153700.0
2011-08-04 15:30:00,43.62,43.72,43.51,43.67,236000.0,32.6638,32.7387,32.5814,32.7012,236000.0
2011-08-04 15:35:00,43.67,43.83,43.62,43.78,199200.0,32.7012,32.821,32.6638,32.7836,199200.0
2011-08-04 15:40:00,43.77,43.78,43.39,43.45,253000.0,32.7761,32.7836,32.4915,32.5365,253000.0
2011-08-04 15:45:00,43.44,43.59,43.38,43.58,414300.0,32.529,32.6413,32.4841,32.6338,414300.0
2011-08-04 15:50:00,43.57,43.59,43.31,43.41,521200.0,32.6263,32.6413,32.4316,32.5065,521200.0
2011-08-04 15:55:00,43.41,43.45,43.31,43.33,448400.0,32.5065,32.5365,32.4316,32.4466,448400.0
2011-08-05 09:30:00,43.5,43.65,42.25,42.29,448500.0,32.5739,32.6862,31.6379,31.6678,448500.0
2011-08-05 09:35:00,42.26,42.29,41.05,41.55,822100.0,31.6454,31.6678,30.7393,31.1137,822100.0
2011-08-05 09:40:00,41.5,41.75,41.17,41.6,659100.0,31.0763,31.2635,30.8292,31.1511,659100.0
2011-08-05 09:45:00,41.59,41.8,41.5,41.55,351900.0,31.1437,31.3009,31.0763,31.1137,351900.0
2011-08-05 09:50:00,41.55,41.58,40.73,40.94,501800.0,31.1137,31.1362,30.4997,30.6569,501800.0
2011-08-05 09:55:00,40.97,41.5,40.89,41.41,345500.0,30.6794,31.0763,30.6195,31.0089,345500.0
2011-08-05 10:00:00,41.38,41.74,41.38,41.42,388600.0,30.9864,31.256,30.9864,31.0164,388600.0
2011-08-05 10:05:00,41.44,41.7,41.17,41.69,361500.0,31.0313,31.226,30.8292,31.2185,361500.0
2011-08-05 10:10:00,41.71,41.95,41.69,41.83,283500.0,31.2335,31.4132,31.2185,31.3234,283500.0
2011-08-05 10:15:00,41.83,42.38,41.77,42.2,201700.0,31.3234,31.7352,31.2785,31.6004,201700.0
2011-08-05 10:20:00,42.2,42.59,42.11,42.58,324300.0,31.6004,31.8925,31.5331,31.885,324300.0
2011-08-05 10:25:00,42.58,42.75,42.45,42.69,282200.0,31.885,32.0123,31.7877,31.9674,282200.0
2011-08-05 10:30:00,42.68,42.72,41.99,42.16,185000.0,31.9599,31.9898,31.4432,31.5705,185000.0
2011-08-05 10:35:00,42.14,42.35,42.13,42.35,64000.0,31.5555,31.7128,31.548,31.7128,64000.0
2011-08-05 10:40:00,42.37,42.53,42.2,42.31,158600.0,31.7277,31.8476,31.6004,31.6828,158600.0
2011-08-05 10:45:00,42.29,42.34,41.98,42.17,301100.0,31.6678,31.7053,31.4357,31.578,301100.0
2011-08-05 10:50:00,42.18,42.19,41.85,42.04,161500.0,31.5855,31.593,31.3384,31.4806,161500.0
2011-08-05 10:55:00,42.04,42.24,41.87,42.22,81900.0,31.4806,31.6304,31.3533,31.6154,81900.0
2011-08-05 11:00:00,42.21,42.21,41.83,41.86,86400.0,31.6079,31.6079,31.3234,31.3458,86400.0
2011-08-05 11:05:00,41.86,42.13,41.71,42.03,151000.0,31.3458,31.548,31.2335,31.4731,151000.0
2011-08-05 11:10:00,42.04,42.09,41.97,42.0,107200.0,31.4806,31.5181,31.4282,31.4507,107200.0
2011-08-05 11:15:00,42.03,42.11,41.93,42.01,242500.0,31.4731,31.5331,31.3983,31.4582,242500.0
2011-08-05 11:20:00,42.01,42.1,41.97,42.03,148700.0,31.4582,31.5256,31.4282,31.4731,148700.0
2011-08-05 11:25:00,42.02,42.2,41.95,41.96,277700.0,31.4657,31.6004,31.4132,31.4207,277700.0
2011-08-05 11:30:00,41.94,42.02,41.79,41.87,246900.0,31.4058,31.4657,31.2934,31.3533,246900.0
2011-08-05 11:35:00,41.88,41.95,41.59,41.59,127400.0,31.3608,31.4132,31.1437,31.1437,127400.0
2011-08-05 11:40:00,41.58,41.72,41.36,41.7,167600.0,31.1362,31.241,30.9714,31.226,167600.0
2011-08-05 11:45:00,41.68,41.68,41.36,41.4,181300.0,31.2111,31.2111,30.9714,31.0014,181300.0
2011-08-05 11:50:00,41.41,41.42,41.15,41.18,162400.0,31.0089,31.0164,30.8142,30.8366,162400.0
2011-08-05 11:55:00,41.17,41.17,40.81,40.84,177800.0,30.8292,30.8292,30.5596,30.582,177800.0
2011-08-05 12:00:00,40.85,40.86,40.74,40.84,260000.0,30.5895,30.597,30.5072,30.582,260000.0
2011-08-05 12:05:00,40.85,41.12,40.83,41.04,175500.0,30.5895,30.7917,30.5746,30.7318,175500.0
2011-08-05 12:10:00,41.05,41.39,41.01,41.35,225800.0,30.7393,30.9939,30.7093,30.9639,225800.0
2011-08-05 12:15:00,41.36,41.96,41.35,41.61,144000.0,30.9714,31.4207,30.9639,31.1586,144000.0
2011-08-05 12:20:00,41.61,41.68,41.43,41.55,113900.0,31.1586,31.2111,31.0238,31.1137,113900.0
2011-08-05 12:25:00,41.55,41.65,41.23,41.32,102500.0,31.1137,31.1886,30.8741,30.9415,102500.0
2011-08-05 12:30:00,41.33,41.65,41.3,41.6,55400.0,30.949,31.1886,30.9265,31.1511,55400.0
2011-08-05 12:35:00,41.6,42.12,41.58,42.05,153000.0,31.1511,31.5405,31.1362,31.4881,153000.0
2011-08-05 12:40:00,42.05,42.32,41.75,42.24,88700.0,31.4881,31.6903,31.2635,31.6304,88700.0
2011-08-05 12:45:00,42.23,42.54,42.09,42.37,163800.0,31.6229,31.855,31.5181,31.7277,163800.0
2011-08-05 12:50:00,42.35,42.47,42.14,42.25,181700.0,31.7128,31.8026,31.5555,31.6379,181700.0
2011-08-05 12:55:00,42.25,42.37,42.02,42.31,124300.0,31.6379,31.7277,31.4657,31.6828,124300.0
2011-08-05 13:00:00,42.31,42.48,42.02,42.13,57800.0,31.6828,31.8101,31.4657,31.548,57800.0
2011-08-05 13:05:00,42.11,42.11,41.76,41.81,116000.0,31.5331,31.5331,31.271,31.3084,116000.0
2011-08-05 13:10:00,41.83,42.06,41.82,41.89,70600.0,31.3234,31.4956,31.3159,31.3683,70600.0
2011-08-05 13:15:00,41.91,41.95,41.84,41.95,106800.0,31.3833,31.4132,31.3309,31.4132,106800.0
2011-08-05 13:20:00,41.95,41.96,41.8,41.82,122000.0,31.4132,31.4207,31.3009,31.3159,122000.0
2011-08-05 13:25:00,41.81,41.83,41.64,41.71,93700.0,31.3084,31.3234,31.1811,31.2335,93700.0
2011-08-05 13:30:00,41.72,41.9,41.71,41.83,84700.0,31.241,31.3758,31.2335,31.3234,84700.0
2011-08-05 13:35:00,41.82,41.89,41.76,41.83,75800.0,31.3159,31.3683,31.271,31.3234,75800.0
2011-08-05 13:40:00,41.84,41.88,41.68,41.68,99000.0,31.3309,31.3608,31.2111,31.2111,99000.0
2011-08-05 13:45:00,41.67,41.72,41.41,41.62,168900.0,31.2036,31.241,31.0089,31.1661,168900.0
2011-08-05 13:50:00,41.61,41.82,41.59,41.76,118800.0,31.1586,31.3159,31.1437,31.271,118800.0
2011-08-05 13:55:00,41.75,41.93,41.69,41.92,97500.0,31.2635,31.3983,31.2185,31.3908,97500.0
2011-08-05 14:00:00,41.93,42.02,41.88,42.0,119400.0,31.3983,31.4657,31.3608,31.4507,119400.0
2011-08-05 14:05:00,41.99,42.07,41.85,41.86,94700.0,31.4432,31.5031,31.3384,31.3458,94700.0
2011-08-05 14:10:00,41.84,41.9,41.64,41.85,66600.0,31.3309,31.3758,31.1811,31.3384,66600.0
2011-08-05 14:15:00,41.85,41.87,41.72,41.86,60900.0,31.3384,31.3533,31.241,31.3458,60900.0
2011-08-05 14:20:00,41.86,42.0,41.85,41.91,73100.0,31.3458,31.4507,31.3384,31.3833,73100.0
2011-08-05 14:25:00,41.9,41.9,41.67,41.68,80000.0,31.3758,31.3758,31.2036,31.2111,80000.0
2011-08-05 14:30:00,41.67,41.73,41.56,41.71,87700.0,31.2036,31.2485,31.1212,31.2335,87700.0
2011-08-05 14:35:00,41.71,41.87,41.71,41.87,88800.0,31.2335,31.3533,31.2335,31.3533,88800.0
2011-08-05 14:40:00,41.86,41.87,41.76,41.85,85100.0,31.3458,31.3533,31.271,31.3384,85100.0
2011-08-05 14:45:00,41.84,41.86,41.7,41.72,70400.0,31.3309,31.3458,31.226,31.241,70400.0
2011-08-05 14:50:00,41.71,41.77,41.6,41.69,112400.0,31.2335,31.2785,31.1511,31.2185,112400.0
2011-08-05 14:55:00,41.7,41.76,41.54,41.7,166400.0,31.226,31.271,31.1062,31.226,166400.0
2011-08-05 15:00:00,41.71,41.8,41.53,41.57,151200.0,31.2335,31.3009,31.0987,31.1287,151200.0
2011-08-05 15:05:00,41.58,41.62,41.09,41.26,198800.0,31.1362,31.1661,30.7692,30.8965,198800.0
2011-08-05 15:10:00,41.28,41.52,41.17,41.42,119600.0,30.9115,31.0912,30.8292,31.0164,119600.0
2011-08-05 15:15:00,41.43,41.54,41.41,41.41,84800.0,31.0238,31.1062,31.0089,31.0089,84800.0
2011-08-05 15:20:00,41.41,41.61,41.37,41.54,113000.0,31.0089,31.1586,30.9789,31.1062,113000.0
2011-08-05 15:25:00,41.55,41.58,41.21,41.24,142900.0,31.1137,31.1362,30.8591,30.8816,142900.0
2011-08-05 15:30:00,41.25,41.5,41.25,41.42,284900.0,30.8891,31.0763,30.8891,31.0164,284900.0
2011-08-05 15:35:00,41.42,41.8,41.37,41.79,206400.0,31.0164,31.3009,30.9789,31.2934,206400.0
2011-08-05 15:40:00,41.77,41.97,41.76,41.96,263000.0,31.2785,31.4282,31.271,31.4207,263000.0
2011-08-05 15:45:00,41.96,42.02,41.83,41.89,321000.0,31.4207,31.4657,31.3234,31.3683,321000.0
2011-08-05 15:50:00,41.88,42.0,41.78,41.98,334500.0,31.3608,31.4507,31.2859,31.4357,334500.0
2011-08-05 15:55:00,41.97,41.99,41.79,41.86,410500.0,31.4282,31.4432,31.2934,31.3458,410500.0
2011-08-08 09:30:00,40.46,40.7,40.35,40.61,238100.0,30.2975,30.4772,30.2151,30.4098,238100.0
2011-08-08 09:35:00,40.61,40.9,40.6,40.88,139000.0,30.4098,30.627,30.4023,30.612,139000.0
2011-08-08 09:40:00,40.88,41.17,40.87,41.16,254900.0,30.612,30.8292,30.6045,30.8217,254900.0
2011-08-08 09:45:00,41.14,41.15,40.89,40.89,203000.0,30.8067,30.8142,30.6195,30.6195,203000.0
2011-08-08 09:50:00,40.89,41.15,40.79,40.89,160400.0,30.6195,30.8142,30.5446,30.6195,160400.0
2011-08-08 09:55:00,40.9,41.08,40.49,41.03,257800.0,30.627,30.7618,30.32,30.7243,257800.0
2011-08-08 10:00:00,41.03,41.16,40.9,40.9,243000.0,30.7243,30.8217,30.627,30.627,243000.0
2011-08-08 10:05:00,40.91,41.07,40.88,41.05,317400.0,30.6345,30.7543,30.612,30.7393,317400.0
2011-08-08 10:10:00,41.05,41.11,40.77,40.8,163400.0,30.7393,30.7842,30.5296,30.5521,163400.0
2011-08-08 10:15:00,40.8,41.03,40.69,40.97,228300.0,30.5521,30.7243,30.4697,30.6794,228300.0
2011-08-08 10:20:00,40.97,40.99,40.76,40.88,255300.0,30.6794,30.6944,30.5221,30.612,255300.0
2011-08-08 10:25:00,40.89,40.89,40.54,40.73,343300.0,30.6195,30.6195,30.3574,30.4997,343300.0
2011-08-08 10:30:00,40.73,40.8,40.51,40.59,266600.0,30.4997,30.5521,30.3349,30.3948,266600.0
2011-08-08 10:35:00,40.58,40.64,40.44,40.56,320200.0,30.3873,30.4323,30.2825,30.3724,320200.0
2011-08-08 10:40:00,40.56,40.68,40.42,40.53,223900.0,30.3724,30.4622,30.2675,30.3499,223900.0
2011-08-08 10:45:00,40.54,40.85,40.29,40.85,164100.0,30.3574,30.5895,30.1702,30.5895,164100.0
2011-08-08 10:50:00,40.87,40.88,40.75,40.86,105600.0,30.6045,30.612,30.5146,30.597,105600.0
2011-08-08 10:55:00,40.86,40.88,40.47,40.58,189200.0,30.597,30.612,30.305,30.3873,189200.0
2011-08-08 11:00:00,40.57,40.69,40.46,40.68,244500.0,30.3799,30.4697,30.2975,30.4622,244500.0
2011-08-08 11:05:00,40.67,40.9,40.66,40.87,146900.0,30.4547,30.627,30.4473,30.6045,146900.0
2011-08-08 11:10:00,40.89,41.09,40.84,41.0,213300.0,30.6195,30.7692,30.582,30.7019,213300.0
2011-08-08 11:15:00,41.01,41.07,40.91,41.0,139300.0,30.7093,30.7543,30.6345,30.7019,139300.0
2011-08-08 11:20:00,40.99,41.01,40.88,40.92,156800.0,30.6944,30.7093,30.612,30.6419,156800.0
2011-08-08 11:25:00,40.92,41.0,40.84,40.95,130800.0,30.6419,30.7019,30.582,30.6644,130800.0
2011-08-08 11:30:00,40.95,40.97,40.73,40.81,163800.0,30.6644,30.6794,30.4997,30.5596,163800.0
2011-08-08 11:35:00,40.83,40.87,40.7,40.73,67500.0,30.5746,30.6045,30.4772,30.4997,67500.0
2011-08-08 11:40:00,40.73,40.84,40.65,40.65,108400.0,30.4997,30.582,30.4398,30.4398,108400.0
2011-08-08 11:45:00,40.64,40.82,40.53,40.81,186200.0,30.4323,30.5671,30.3499,30.5596,186200.0
2011-08-08 11:50:00,40.8,40.88,40.66,40.71,130700.0,30.5521,30.612,30.4473,30.4847,130700.0
2011-08-08 11:55:00,40.7,40.77,40.54,40.6,93800.0,30.4772,30.5296,30.3574,30.4023,93800.0
2011-08-08 12:00:00,40.6,40.69,40.45,40.46,83200.0,30.4023,30.4697,30.29,30.2975,83200.0
2011-08-08 12:05:00,40.46,40.61,40.42,40.59,64900.0,30.2975,30.4098,30.2675,30.3948,64900.0
2011-08-08 12:10:00,40.58,40.75,40.56,40.65,69500.0,30.3873,30.5146,30.3724,30.4398,69500.0
2011-08-08 12:15:00,40.66,40.68,40.48,40.57,106500.0,30.4473,30.4622,30.3125,30.3799,106500.0
2011-08-08 12:20:00,40.55,40.76,40.44,40.72,78200.0,30.3649,30.5221,30.2825,30.4922,78200.0
2011-08-08 12:25:00,40.73,40.73,40.46,40.49,38500.0,30.4997,30.4997,30.2975,30.32,38500.0
2011-08-08 12:30:00,40.48,40.58,40.43,40.5,76800.0,30.3125,30.3873,30.275,30.3274,76800.0
2011-08-08 12:35:00,40.5,40.51,40.37,40.37,69000.0,30.3274,30.3349,30.2301,30.2301,69000.0
2011-08-08 12:40:00,40.37,40.6,40.32,40.49,107400.0,30.2301,30.4023,30.1927,30.32,107400.0
2011-08-08 12:45:00,40.49,40.62,40.42,40.6,92100.0,30.32,30.4173,30.2675,30.4023,92100.0
2011-08-08 12:50:00,40.59,40.62,40.49,40.54,130300.0,30.3948,30.4173,30.32,30.3574,130300.0
2011-08-08 12:55:00,40.54,40.62,40.5,40.51,101400.0,30.3574,30.4173,30.3274,30.3349,101400.0
2011-08-08 13:00:00,40.48,40.6,40.47,40.5,124400.0,30.3125,30.4023,30.305,30.3274,124400.0
2011-08-08 13:05:00,40.51,40.54,40.38,40.41,99700.0,30.3349,30.3574,30.2376,30.26,99700.0
2011-08-08 13:10:00,40.41,40.47,40.18,40.28,101000.0,30.26,30.305,30.0878,30.1627,101000.0
2011-08-08 13:15:00,40.27,40.28,40.15,40.22,103000.0,30.1552,30.1627,30.0654,30.1178,103000.0
2011-08-08 13:20:00,40.22,40.29,40.12,40.29,104700.0,30.1178,30.1702,30.0429,30.1702,104700.0
2011-08-08 13:25:00,40.28,40.31,40.2,40.21,108900.0,30.1627,30.1852,30.1028,30.1103,108900.0
2011-08-08 13:30:00,40.21,40.24,40.1,40.12,79300.0,30.1103,30.1327,30.0279,30.0429,79300.0
2011-08-08 13:35:00,40.12,40.14,39.84,39.85,240000.0,30.0429,30.0579,29.8332,29.8407,240000.0
2011-08-08 13:40:00,39.84,39.98,39.84,39.87,122000.0,29.8332,29.9381,29.8332,29.8557,122000.0
2011-08-08 13:45:00,39.87,39.89,39.67,39.72,155600.0,29.8557,29.8707,29.7059,29.7434,155600.0
2011-08-08 13:50:00,39.72,40.0,39.72,39.91,131100.0,29.7434,29.953,29.7434,29.8856,131100.0
2011-08-08 13:55:00,39.91,39.96,39.59,39.61,132500.0,29.8856,29.9231,29.646,29.661,132500.0
2011-08-08 14:00:00,39.6,39.89,39.57,39.87,211100.0,29.6535,29.8707,29.631,29.8557,211100.0
2011-08-08 14:05:00,39.87,39.87,39.68,39.77,253000.0,29.8557,29.8557,29.7134,29.7808,253000.0
2011-08-08 14:10:00,39.77,39.95,39.68,39.7,173600.0,29.7808,29.9156,29.7134,29.7284,173600.0
2011-08-08 14:15:00,39.69,39.76,39.6,39.71,126400.0,29.7209,29.7733,29.6535,29.7359,126400.0
2011-08-08 14:20:00,39.71,39.83,39.5,39.53,227900.0,29.7359,29.8257,29.5786,29.6011,227900.0
2011-08-08 14:25:00,39.54,39.62,39.24,39.43,355200.0,29.6086,29.6685,29.3839,29.5262,355200.0
2011-08-08 14:30:00,39.43,39.78,39.37,39.7,260300.0,29.5262,29.7883,29.4813,29.7284,260300.0
2011-08-08 14:35:00,39.71,39.8,39.51,39.59,157100.0,29.7359,29.8033,29.5861,29.646,157100.0
2011-08-08 14:40:00,39.6,39.78,39.52,39.61,165700.0,29.6535,29.7883,29.5936,29.661,165700.0
2011-08-08 14:45:00,39.61,39.72,39.5,39.58,179100.0,29.661,29.7434,29.5786,29.6385,179100.0
2011-08-08 14:50:00,39.58,39.63,39.51,39.54,132600.0,29.6385,29.676,29.5861,29.6086,132600.0
2011-08-08 14:55:00,39.53,39.53,39.35,39.43,118400.0,29.6011,29.6011,29.4663,29.5262,118400.0
2011-08-08 15:00:00,39.43,39.5,39.37,39.5,82400.0,29.5262,29.5786,29.4813,29.5786,82400.0
2011-08-08 15:05:00,39.5,39.61,39.39,39.55,272400.0,29.5786,29.661,29.4962,29.6161,272400.0
2011-08-08 15:10:00,39.55,39.75,39.44,39.71,231500.0,29.6161,29.7658,29.5337,29.7359,231500.0
2011-08-08 15:15:00,39.73,40.04,39.63,40.03,453000.0,29.7508,29.983,29.676,29.9755,453000.0
2011-08-08 15:20:00,40.03,40.22,39.99,40.15,288300.0,29.9755,30.1178,29.9455,30.0654,288300.0
2011-08-08 15:25:00,40.14,40.15,39.9,39.9,282200.0,30.0579,30.0654,29.8781,29.8781,282200.0
2011-08-08 15:30:00,39.9,40.06,39.87,39.99,370500.0,29.8781,29.998,29.8557,29.9455,370500.0
2011-08-08 15:35:00,39.98,40.16,39.84,40.13,290800.0,29.9381,30.0728,29.8332,30.0504,290800.0
2011-08-08 15:40:00,40.14,40.22,39.87,39.99,250600.0,30.0579,30.1178,29.8557,29.9455,250600.0
2011-08-08 15:45:00,39.98,39.98,39.63,39.71,340400.0,29.9381,29.9381,29.676,29.7359,340400.0
2011-08-08 15:50:00,39.7,39.79,39.51,39.63,398300.0,29.7284,29.7958,29.5861,29.676,398300.0
2011-08-08 15:55:00,39.63,39.63,39.2,39.31,445500.0,29.676,29.676,29.354,29.4363,445500.0
2011-08-09 09:30:00,40.15,40.37,39.67,39.77,292900.0,30.0654,30.2301,29.7059,29.7808,292900.0
2011-08-09 09:35:00,39.77,40.76,39.76,40.04,310800.0,29.7808,30.5221,29.7733,29.983,310800.0
2011-08-09 09:40:00,40.04,40.25,39.35,39.43,131500.0,29.983,30.1402,29.4663,29.5262,131500.0
2011-08-09 09:45:00,39.42,39.61,39.31,39.4,237400.0,29.5187,29.661,29.4363,29.5037,237400.0
2011-08-09 09:50:00,39.4,39.72,39.35,39.62,185100.0,29.5037,29.7434,29.4663,29.6685,185100.0
2011-08-09 09:55:00,39.61,39.96,39.57,39.93,132600.0,29.661,29.9231,29.631,29.9006,132600.0
2011-08-09 10:00:00,39.93,40.29,39.89,40.21,148500.0,29.9006,30.1702,29.8707,30.1103,148500.0
2011-08-09 10:05:00,40.22,40.31,39.62,39.91,249800.0,30.1178,30.1852,29.6685,29.8856,249800.0
2011-08-09 10:10:00,39.91,40.03,39.81,40.0,188300.0,29.8856,29.9755,29.8108,29.953,188300.0
2011-08-09 10:15:00,40.0,40.05,39.74,39.9,134400.0,29.953,29.9905,29.7583,29.8781,134400.0
2011-08-09 10:20:00,39.92,40.0,39.72,39.88,138400.0,29.8931,29.953,29.7434,29.8632,138400.0
2011-08-09 10:25:00,39.87,40.05,39.84,40.01,174700.0,29.8557,29.9905,29.8332,29.9605,174700.0
2011-08-09 10:30:00,40.01,40.16,40.0,40.11,118900.0,29.9605,30.0728,29.953,30.0354,118900.0
2011-08-09 10:35:00,40.13,40.14,39.92,40.03,228600.0,30.0504,30.0579,29.8931,29.9755,228600.0
2011-08-09 10:40:00,40.02,40.06,39.8,39.8,167700.0,29.968,29.998,29.8033,29.8033,167700.0
2011-08-09 10:45:00,39.79,40.25,39.77,40.11,145600.0,29.7958,30.1402,29.7808,30.0354,145600.0
2011-08-09 10:50:00,40.12,40.28,40.05,40.19,106300.0,30.0429,30.1627,29.9905,30.0953,106300.0
2011-08-09 10:55:00,40.18,40.27,40.08,40.17,125100.0,30.0878,30.1552,30.0129,30.0803,125100.0
2011-08-09 11:00:00,40.15,40.15,39.99,40.01,138200.0,30.0654,30.0654,29.9455,29.9605,138200.0
2011-08-09 11:05:00,40.02,40.18,40.0,40.09,100400.0,29.968,30.0878,29.953,30.0204,100400.0
2011-08-09 11:10:00,40.09,40.15,40.0,40.14,123100.0,30.0204,30.0654,29.953,30.0579,123100.0
2011-08-09 11:15:00,40.15,40.25,40.11,40.17,71900.0,30.0654,30.1402,30.0354,30.0803,71900.0
2011-08-09 11:20:00,40.18,40.36,40.13,40.29,101700.0,30.0878,30.2226,30.0504,30.1702,101700.0
2011-08-09 11:25:00,40.29,40.5,40.24,40.49,72200.0,30.1702,30.3274,30.1327,30.32,72200.0
2011-08-09 11:30:00,40.5,40.54,40.29,40.34,98200.0,30.3274,30.3574,30.1702,30.2076,98200.0
2011-08-09 11:35:00,40.33,40.4,40.22,40.32,190100.0,30.2001,30.2526,30.1178,30.1927,190100.0
2011-08-09 11:40:00,40.3,40.55,40.3,40.5,82200.0,30.1777,30.3649,30.1777,30.3274,82200.0
2011-08-09 11:45:00,40.5,40.55,40.46,40.53,80900.0,30.3274,30.3649,30.2975,30.3499,80900.0
2011-08-09 11:50:00,40.52,40.75,40.48,40.74,137300.0,30.3424,30.5146,30.3125,30.5072,137300.0
2011-08-09 11:55:00,40.75,40.83,40.73,40.76,112300.0,30.5146,30.5746,30.4997,30.5221,112300.0
2011-08-09 12:00:00,40.75,41.02,40.74,40.99,261300.0,30.5146,30.7168,30.5072,30.6944,261300.0
2011-08-09 12:05:00,41.0,41.13,40.96,41.0,218400.0,30.7019,30.7992,30.6719,30.7019,218400.0
2011-08-09 12:10:00,41.01,41.04,40.85,40.92,102900.0,30.7093,30.7318,30.5895,30.6419,102900.0
2011-08-09 12:15:00,40.92,41.05,40.87,41.02,128600.0,30.6419,30.7393,30.6045,30.7168,128600.0
2011-08-09 12:20:00,41.0,41.04,40.96,41.03,85900.0,30.7019,30.7318,30.6719,30.7243,85900.0
2011-08-09 12:25:00,41.03,41.03,40.96,40.98,108200.0,30.7243,30.7243,30.6719,30.6869,108200.0
2011-08-09 12:30:00,40.97,41.03,40.91,41.0,54300.0,30.6794,30.7243,30.6345,30.7019,54300.0
2011-08-09 12:35:00,41.01,41.06,40.98,41.0,47300.0,30.7093,30.7468,30.6869,30.7019,47300.0
2011-08-09 12:40:00,41.0,41.02,40.96,41.01,92000.0,30.7019,30.7168,30.6719,30.7093,92000.0
2011-08-09 12:45:00,41.01,41.02,40.93,40.98,220500.0,30.7093,30.7168,30.6494,30.6869,220500.0
2011-08-09 12:50:00,40.99,41.03,40.88,41.01,126900.0,30.6944,30.7243,30.612,30.7093,126900.0
2011-08-09 12:55:00,41.01,41.04,40.89,40.9,154900.0,30.7093,30.7318,30.6195,30.627,154900.0
2011-08-09 13:00:00,40.9,40.92,40.73,40.83,201700.0,30.627,30.6419,30.4997,30.5746,201700.0
2011-08-09 13:05:00,40.82,40.88,40.76,40.86,51300.0,30.5671,30.612,30.5221,30.597,51300.0
2011-08-09 13:10:00,40.85,40.88,40.79,40.88,39600.0,30.5895,30.612,30.5446,30.612,39600.0
2011-08-09 13:15:00,40.87,40.87,40.76,40.8,63600.0,30.6045,30.6045,30.5221,30.5521,63600.0
2011-08-09 13:20:00,40.79,40.86,40.77,40.79,71600.0,30.5446,30.597,30.5296,30.5446,71600.0
2011-08-09 13:25:00,40.79,40.85,40.76,40.76,86300.0,30.5446,30.5895,30.5221,30.5221,86300.0
2011-08-09 13:30:00,40.75,40.78,40.71,40.77,89300.0,30.5146,30.5371,30.4847,30.5296,89300.0
2011-08-09 13:35:00,40.77,40.81,40.72,40.74,84400.0,30.5296,30.5596,30.4922,30.5072,84400.0
2011-08-09 13:40:00,40.74,40.8,40.73,40.74,119900.0,30.5072,30.5521,30.4997,30.5072,119900.0
2011-08-09 13:45:00,40.74,40.78,40.69,40.73,128500.0,30.5072,30.5371,30.4697,30.4997,128500.0
2011-08-09 13:50:00,40.73,40.76,40.46,40.46,61100.0,30.4997,30.5221,30.2975,30.2975,61100.0
2011-08-09 13:55:00,40.46,40.67,40.4,40.62,83000.0,30.2975,30.4547,30.2526,30.4173,83000.0
2011-08-09 14:00:00,40.6,40.77,40.59,40.66,98600.0,30.4023,30.5296,30.3948,30.4473,98600.0
2011-08-09 14:05:00,40.66,40.85,40.63,40.85,181400.0,30.4473,30.5895,30.4248,30.5895,181400.0
2011-08-09 14:10:00,40.85,40.92,40.75,40.81,119200.0,30.5895,30.6419,30.5146,30.5596,119200.0
2011-08-09 14:15:00,40.82,41.48,40.77,41.0,175800.0,30.5671,31.0613,30.5296,30.7019,175800.0
2011-08-09 14:20:00,41.0,41.04,40.31,40.65,497300.0,30.7019,30.7318,30.1852,30.4398,497300.0
2011-08-09 14:25:00,40.63,41.12,40.61,40.99,150800.0,30.4248,30.7917,30.4098,30.6944,150800.0
2011-08-09 14:30:00,40.99,40.99,40.32,40.39,278300.0,30.6944,30.6944,30.1927,30.2451,278300.0
2011-08-09 14:35:00,40.4,40.64,40.01,40.02,302300.0,30.2526,30.4323,29.9605,29.968,302300.0
2011-08-09 14:40:00,40.05,40.05,39.52,39.55,221400.0,29.9905,29.9905,29.5936,29.6161,221400.0
2011-08-09 14:45:00,39.53,40.23,39.51,39.98,289200.0,29.6011,30.1253,29.5861,29.9381,289200.0
2011-08-09 14:50:00,39.98,40.55,39.94,40.48,191900.0,29.9381,30.3649,29.9081,30.3125,191900.0
2011-08-09 14:55:00,40.47,40.52,40.3,40.38,249700.0,30.305,30.3424,30.1777,30.2376,249700.0
2011-08-09 15:00:00,40.37,40.67,40.29,40.55,293800.0,30.2301,30.4547,30.1702,30.3649,293800.0
2011-08-09 15:05:00,40.58,40.65,40.31,40.34,154100.0,30.3873,30.4398,30.1852,30.2076,154100.0
2011-08-09 15:10:00,40.34,41.0,40.31,40.76,337900.0,30.2076,30.7019,30.1852,30.5221,337900.0
2011-08-09 15:15:00,40.75,41.05,40.69,40.82,199600.0,30.5146,30.7393,30.4697,30.5671,199600.0
2011-08-09 15:20:00,40.82,40.91,40.72,40.83,185900.0,30.5671,30.6345,30.4922,30.5746,185900.0
2011-08-09 15:25:00,40.82,40.94,40.64,40.85,164100.0,30.5671,30.6569,30.4323,30.5895,164100.0
2011-08-09 15:30:00,40.85,40.9,40.58,40.71,168000.0,30.5895,30.627,30.3873,30.4847,168000.0
2011-08-09 15:35:00,40.71,40.95,40.59,40.91,309000.0,30.4847,30.6644,30.3948,30.6345,309000.0
2011-08-09 15:40:00,40.93,41.37,40.9,41.27,421200.0,30.6494,30.9789,30.627,30.904,421200.0
2011-08-09 15:45:00,41.27,41.4,41.17,41.35,267300.0,30.904,31.0014,30.8292,30.9639,267300.0
2011-08-09 15:50:00,41.35,41.48,41.3,41.47,363500.0,30.9639,31.0613,30.9265,31.0538,363500.0
2011-08-09 15:55:00,41.47,41.76,41.47,41.75,480500.0,31.0538,31.271,31.0538,31.2635,480500.0
2011-08-10 09:30:00,40.96,41.08,40.25,40.73,194300.0,30.6719,30.7618,30.1402,30.4997,194300.0
2011-08-10 09:35:00,40.7,41.05,40.63,41.05,117600.0,30.4772,30.7393,30.4248,30.7393,117600.0
2011-08-10 09:40:00,41.06,41.6,40.93,41.54,191200.0,30.7468,31.1511,30.6494,31.1062,191200.0
2011-08-10 09:45:00,41.57,41.6,41.3,41.54,210400.0,31.1287,31.1511,30.9265,31.1062,210400.0
2011-08-10 09:50:00,41.55,41.55,41.15,41.32,122700.0,31.1137,31.1137,30.8142,30.9415,122700.0
2011-08-10 09:55:00,41.3,41.51,41.14,41.15,85400.0,30.9265,31.0838,30.8067,30.8142,85400.0
2011-08-10 10:00:00,41.14,41.2,40.87,41.14,180400.0,30.8067,30.8516,30.6045,30.8067,180400.0
2011-08-10 10:05:00,41.09,41.31,40.98,41.01,177400.0,30.7692,30.934,30.6869,30.7093,177400.0
2011-08-10 10:10:00,41.0,41.32,40.96,41.22,213900.0,30.7019,30.9415,30.6719,30.8666,213900.0
2011-08-10 10:15:00,41.22,41.43,41.09,41.28,168000.0,30.8666,31.0238,30.7692,30.9115,168000.0
2011-08-10 10:20:00,41.27,41.45,41.19,41.37,251900.0,30.904,31.0388,30.8441,30.9789,251900.0
2011-08-10 10:25:00,41.36,41.5,41.23,41.29,164000.0,30.9714,31.0763,30.8741,30.919,164000.0
2011-08-10 10:30:00,41.32,41.72,41.22,41.61,236000.0,30.9415,31.241,30.8666,31.1586,236000.0
2011-08-10 10:35:00,41.61,41.93,41.59,41.91,254900.0,31.1586,31.3983,31.1437,31.3833,254900.0
2011-08-10 10:40:00,41.91,42.2,41.83,41.83,242300.0,31.3833,31.6004,31.3234,31.3234,242300.0
2011-08-10 10:45:00,41.84,42.09,41.68,41.81,307300.0,31.3309,31.5181,31.2111,31.3084,307300.0
2011-08-10 10:50:00,41.81,41.87,41.5,41.6,172100.0,31.3084,31.3533,31.0763,31.1511,172100.0
2011-08-10 10:55:00,41.6,41.75,41.47,41.64,154000.0,31.1511,31.2635,31.0538,31.1811,154000.0
2011-08-10 11:00:00,41.64,41.66,41.47,41.53,156100.0,31.1811,31.1961,31.0538,31.0987,156100.0
2011-08-10 11:05:00,41.54,41.64,41.43,41.54,131700.0,31.1062,31.1811,31.0238,31.1062,131700.0
2011-08-10 11:10:00,41.53,41.7,41.48,41.58,117100.0,31.0987,31.226,31.0613,31.1362,117100.0
2011-08-10 11:15:00,41.6,41.68,41.52,41.64,101300.0,31.1511,31.2111,31.0912,31.1811,101300.0
2011-08-10 11:20:00,41.66,41.76,41.54,41.67,149300.0,31.1961,31.271,31.1062,31.2036,149300.0
2011-08-10 11:25:00,41.66,41.84,41.56,41.64,121200.0,31.1961,31.3309,31.1212,31.1811,121200.0
2011-08-10 11:30:00,41.64,41.78,41.55,41.68,130200.0,31.1811,31.2859,31.1137,31.2111,130200.0
2011-08-10 11:35:00,41.66,41.71,41.45,41.59,83600.0,31.1961,31.2335,31.0388,31.1437,83600.0
2011-08-10 11:40:00,41.61,41.71,41.5,41.63,109800.0,31.1586,31.2335,31.0763,31.1736,109800.0
2011-08-10 11:45:00,41.64,41.65,41.44,41.5,121500.0,31.1811,31.1886,31.0313,31.0763,121500.0
2011-08-10 11:50:00,41.5,41.7,41.47,41.69,67200.0,31.0763,31.226,31.0538,31.2185,67200.0
2011-08-10 11:55:00,41.69,41.81,41.64,41.65,175200.0,31.2185,31.3084,31.1811,31.1886,175200.0
2011-08-10 12:00:00,41.62,41.89,41.58,41.86,81300.0,31.1661,31.3683,31.1362,31.3458,81300.0
2011-08-10 12:05:00,41.87,42.04,41.77,41.77,139900.0,31.3533,31.4806,31.2785,31.2785,139900.0
2011-08-10 12:10:00,41.78,41.83,41.67,41.76,87300.0,31.2859,31.3234,31.2036,31.271,87300.0
2011-08-10 12:15:00,41.77,41.95,41.77,41.9,67400.0,31.2785,31.4132,31.2785,31.3758,67400.0
2011-08-10 12:20:00,41.91,41.97,41.66,41.71,76300.0,31.3833,31.4282,31.1961,31.2335,76300.0
2011-08-10 12:25:00,41.7,41.75,41.6,41.67,127200.0,31.226,31.2635,31.1511,31.2036,127200.0
2011-08-10 12:30:00,41.67,41.77,41.66,41.7,74600.0,31.2036,31.2785,31.1961,31.226,74600.0
2011-08-10 12:35:00,41.69,41.92,41.68,41.9,315600.0,31.2185,31.3908,31.2111,31.3758,315600.0
2011-08-10 12:40:00,41.9,41.98,41.87,41.95,124900.0,31.3758,31.4357,31.3533,31.4132,124900.0
2011-08-10 12:45:00,41.94,42.02,41.88,41.95,73100.0,31.4058,31.4657,31.3608,31.4132,73100.0
2011-08-10 12:50:00,41.95,41.98,41.9,41.96,42800.0,31.4132,31.4357,31.3758,31.4207,42800.0
2011-08-10 12:55:00,41.96,42.24,41.92,42.16,68200.0,31.4207,31.6304,31.3908,31.5705,68200.0
2011-08-10 13:00:00,42.13,42.14,41.94,42.13,121000.0,31.548,31.5555,31.4058,31.548,121000.0
2011-08-10 13:05:00,42.14,42.15,41.96,42.02,90300.0,31.5555,31.563,31.4207,31.4657,90300.0
2011-08-10 13:10:00,42.02,42.1,41.97,42.03,63900.0,31.4657,31.5256,31.4282,31.4731,63900.0
2011-08-10 13:15:00,42.04,42.06,41.8,41.83,94800.0,31.4806,31.4956,31.3009,31.3234,94800.0
2011-08-10 13:20:00,41.82,41.98,41.67,41.89,141700.0,31.3159,31.4357,31.2036,31.3683,141700.0
2011-08-10 13:25:00,41.9,42.05,41.88,41.97,137600.0,31.3758,31.4881,31.3608,31.4282,137600.0
2011-08-10 13:30:00,41.95,42.06,41.87,42.0,92100.0,31.4132,31.4956,31.3533,31.4507,92100.0
2011-08-10 13:35:00,42.01,42.02,41.88,41.94,85100.0,31.4582,31.4657,31.3608,31.4058,85100.0
2011-08-10 13:40:00,41.93,42.04,41.86,41.97,107200.0,31.3983,31.4806,31.3458,31.4282,107200.0
2011-08-10 13:45:00,41.97,42.23,41.97,42.17,104100.0,31.4282,31.6229,31.4282,31.578,104100.0
2011-08-10 13:50:00,42.17,42.33,42.15,42.32,88700.0,31.578,31.6978,31.563,31.6903,88700.0
2011-08-10 13:55:00,42.32,42.42,42.24,42.37,70500.0,31.6903,31.7652,31.6304,31.7277,70500.0
2011-08-10 14:00:00,42.39,42.46,42.22,42.37,102600.0,31.7427,31.7951,31.6154,31.7277,102600.0
2011-08-10 14:05:00,42.38,42.64,42.33,42.57,108000.0,31.7352,31.9299,31.6978,31.8775,108000.0
2011-08-10 14:10:00,42.58,42.77,42.56,42.65,140600.0,31.885,32.0273,31.87,31.9374,140600.0
2011-08-10 14:15:00,42.66,42.7,42.39,42.53,121100.0,31.9449,31.9749,31.7427,31.8476,121100.0
2011-08-10 14:20:00,42.53,42.67,42.47,42.57,137400.0,31.8476,31.9524,31.8026,31.8775,137400.0
2011-08-10 14:25:00,42.56,42.66,42.48,42.5,148300.0,31.87,31.9449,31.8101,31.8251,148300.0
2011-08-10 14:30:00,42.49,42.61,42.36,42.36,104100.0,31.8176,31.9075,31.7203,31.7203,104100.0
2011-08-10 14:35:00,42.37,42.42,42.08,42.09,72200.0,31.7277,31.7652,31.5106,31.5181,72200.0
2011-08-10 14:40:00,42.09,42.22,42.04,42.12,87500.0,31.5181,31.6154,31.4806,31.5405,87500.0
2011-08-10 14:45:00,42.13,42.36,42.07,42.11,77700.0,31.548,31.7203,31.5031,31.5331,77700.0
2011-08-10 14:50:00,42.12,42.12,41.91,41.92,155200.0,31.5405,31.5405,31.3833,31.3908,155200.0
2011-08-10 14:55:00,41.92,42.06,41.87,41.88,150000.0,31.3908,31.4956,31.3533,31.3608,150000.0
2011-08-10 15:00:00,41.89,41.96,41.81,41.88,100200.0,31.3683,31.4207,31.3084,31.3608,100200.0
2011-08-10 15:05:00,41.86,41.96,41.58,41.63,151600.0,31.3458,31.4207,31.1362,31.1736,151600.0
2011-08-10 15:10:00,41.63,41.66,41.38,41.39,150300.0,31.1736,31.1961,30.9864,30.9939,150300.0
2011-08-10 15:15:00,41.37,41.61,41.36,41.5,136800.0,30.9789,31.1586,30.9714,31.0763,136800.0
2011-08-10 15:20:00,41.49,41.68,41.49,41.68,96900.0,31.0688,31.2111,31.0688,31.2111,96900.0
2011-08-10 15:25:00,41.69,41.82,41.31,41.42,144700.0,31.2185,31.3159,30.934,31.0164,144700.0
2011-08-10 15:30:00,41.43,41.5,41.12,41.14,133700.0,31.0238,31.0763,30.7917,30.8067,133700.0
2011-08-10 15:35:00,41.14,41.43,41.12,41.41,127800.0,30.8067,31.0238,30.7917,31.0089,127800.0
2011-08-10 15:40:00,41.39,41.55,41.22,41.37,212300.0,30.9939,31.1137,30.8666,30.9789,212300.0
2011-08-10 15:45:00,41.37,41.43,41.22,41.34,167700.0,30.9789,31.0238,30.8666,30.9565,167700.0
2011-08-10 15:50:00,41.34,41.36,41.11,41.13,302000.0,30.9565,30.9714,30.7842,30.7992,302000.0
2011-08-10 15:55:00,41.13,41.13,40.88,40.91,367500.0,30.7992,30.7992,30.612,30.6345,367500.0
2011-08-11 09:30:00,41.14,41.74,41.14,41.39,126800.0,30.8067,31.256,30.8067,30.9939,126800.0
2011-08-11 09:35:00,41.38,41.5,40.94,41.14,117200.0,30.9864,31.0763,30.6569,30.8067,117200.0
2011-08-11 09:40:00,41.09,41.42,41.09,41.29,190100.0,30.7692,31.0164,30.7692,30.919,190100.0
2011-08-11 09:45:00,41.28,41.37,41.09,41.17,173400.0,30.9115,30.9789,30.7692,30.8292,173400.0
2011-08-11 09:50:00,41.12,41.42,41.0,41.26,144300.0,30.7917,31.0164,30.7019,30.8965,144300.0
2011-08-11 09:55:00,41.26,41.54,41.08,41.41,125300.0,30.8965,31.1062,30.7618,31.0089,125300.0
2011-08-11 10:00:00,41.43,41.61,41.36,41.52,191900.0,31.0238,31.1586,30.9714,31.0912,191900.0
2011-08-11 10:05:00,41.5,41.54,41.22,41.34,152700.0,31.0763,31.1062,30.8666,30.9565,152700.0
2011-08-11 10:10:00,41.35,41.51,41.15,41.51,86800.0,30.9639,31.0838,30.8142,31.0838,86800.0
2011-08-11 10:15:00,41.51,41.81,41.51,41.69,100200.0,31.0838,31.3084,31.0838,31.2185,100200.0
2011-08-11 10:20:00,41.69,41.93,41.5,41.82,133500.0,31.2185,31.3983,31.0763,31.3159,133500.0
2011-08-11 10:25:00,41.81,42.01,41.66,41.73,130500.0,31.3084,31.4582,31.1961,31.2485,130500.0
2011-08-11 10:30:00,41.74,41.91,41.64,41.73,129300.0,31.256,31.3833,31.1811,31.2485,129300.0
2011-08-11 10:35:00,41.72,41.8,41.52,41.72,103900.0,31.241,31.3009,31.0912,31.241,103900.0
2011-08-11 10:40:00,41.75,41.88,41.61,41.83,67500.0,31.2635,31.3608,31.1586,31.3234,67500.0
2011-08-11 10:45:00,41.81,42.25,41.8,42.25,104700.0,31.3084,31.6379,31.3009,31.6379,104700.0
2011-08-11 10:50:00,42.24,42.24,41.99,42.01,82200.0,31.6304,31.6304,31.4432,31.4582,82200.0
2011-08-11 10:55:00,42.0,42.05,41.92,42.01,83700.0,31.4507,31.4881,31.3908,31.4582,83700.0
2011-08-11 11:00:00,42.01,42.15,41.91,42.07,252400.0,31.4582,31.563,31.3833,31.5031,252400.0
2011-08-11 11:05:00,42.08,42.15,42.02,42.04,55500.0,31.5106,31.563,31.4657,31.4806,55500.0
2011-08-11 11:10:00,42.06,42.08,41.87,42.03,146100.0,31.4956,31.5106,31.3533,31.4731,146100.0
2011-08-11 11:15:00,42.04,42.04,41.83,41.91,112500.0,31.4806,31.4806,31.3234,31.3833,112500.0
2011-08-11 11:20:00,41.93,41.94,41.81,41.87,44800.0,31.3983,31.4058,31.3084,31.3533,44800.0
2011-08-11 11:25:00,41.87,42.0,41.76,41.98,54700.0,31.3533,31.4507,31.271,31.4357,54700.0
2011-08-11 11:30:00,41.98,42.17,41.98,42.12,61600.0,31.4357,31.578,31.4357,31.5405,61600.0
2011-08-11 11:35:00,42.15,42.17,41.93,42.03,70500.0,31.563,31.578,31.3983,31.4731,70500.0
2011-08-11 11:40:00,42.06,42.2,42.04,42.19,51400.0,31.4956,31.6004,31.4806,31.593,51400.0
2011-08-11 11:45:00,42.19,42.22,42.02,42.04,43200.0,31.593,31.6154,31.4657,31.4806,43200.0
2011-08-11 11:50:00,42.06,42.25,42.02,42.22,39800.0,31.4956,31.6379,31.4657,31.6154,39800.0
2011-08-11 11:55:00,42.23,42.25,42.03,42.03,36700.0,31.6229,31.6379,31.4731,31.4731,36700.0
2011-08-11 12:00:00,42.03,42.06,41.91,41.98,40900.0,31.4731,31.4956,31.3833,31.4357,40900.0
2011-08-11 12:05:00,41.97,42.14,41.94,42.04,46800.0,31.4282,31.5555,31.4058,31.4806,46800.0
2011-08-11 12:10:00,42.05,42.1,41.92,42.05,32800.0,31.4881,31.5256,31.3908,31.4881,32800.0
2011-08-11 12:15:00,42.05,42.21,42.05,42.09,53700.0,31.4881,31.6079,31.4881,31.5181,53700.0
2011-08-11 12:20:00,42.1,42.19,42.01,42.02,23500.0,31.5256,31.593,31.4582,31.4657,23500.0
2011-08-11 12:25:00,42.02,42.09,41.96,42.07,20900.0,31.4657,31.5181,31.4207,31.5031,20900.0
2011-08-11 12:30:00,42.02,42.2,42.02,42.15,66800.0,31.4657,31.6004,31.4657,31.563,66800.0
2011-08-11 12:35:00,42.16,42.16,42.07,42.1,53900.0,31.5705,31.5705,31.5031,31.5256,53900.0
2011-08-11 12:40:00,42.11,42.42,42.09,42.42,80900.0,31.5331,31.7652,31.5181,31.7652,80900.0
2011-08-11 12:45:00,42.42,42.69,42.4,42.55,109100.0,31.7652,31.9674,31.7502,31.8625,109100.0
2011-08-11 12:50:00,42.53,42.7,42.53,42.65,79400.0,31.8476,31.9749,31.8476,31.9374,79400.0
2011-08-11 12:55:00,42.66,42.91,42.66,42.81,78300.0,31.9449,32.1321,31.9449,32.0572,78300.0
2011-08-11 13:00:00,42.81,42.83,42.56,42.61,147500.0,32.0572,32.0722,31.87,31.9075,147500.0
2011-08-11 13:05:00,42.61,42.85,42.6,42.82,126500.0,31.9075,32.0872,31.9,32.0647,126500.0
2011-08-11 13:10:00,42.8,42.92,42.71,42.76,73600.0,32.0497,32.1396,31.9823,32.0198,73600.0
2011-08-11 13:15:00,42.78,42.8,42.57,42.58,72300.0,32.0348,32.0497,31.8775,31.885,72300.0
2011-08-11 13:20:00,42.57,42.79,42.56,42.74,78400.0,31.8775,32.0423,31.87,32.0048,78400.0
2011-08-11 13:25:00,42.75,42.81,42.7,42.81,116000.0,32.0123,32.0572,31.9749,32.0572,116000.0
2011-08-11 13:30:00,42.81,42.92,42.76,42.88,94200.0,32.0572,32.1396,32.0198,32.1096,94200.0
2011-08-11 13:35:00,42.87,42.9,42.68,42.7,56100.0,32.1022,32.1246,31.9599,31.9749,56100.0
2011-08-11 13:40:00,42.69,42.76,42.44,42.49,61500.0,31.9674,32.0198,31.7802,31.8176,61500.0
2011-08-11 13:45:00,42.5,42.58,42.45,42.55,45600.0,31.8251,31.885,31.7877,31.8625,45600.0
2011-08-11 13:50:00,42.55,42.63,42.49,42.57,50600.0,31.8625,31.9224,31.8176,31.8775,50600.0
2011-08-11 13:55:00,42.57,42.74,42.56,42.74,65500.0,31.8775,32.0048,31.87,32.0048,65500.0
2011-08-11 14:00:00,42.74,42.76,42.65,42.71,58800.0,32.0048,32.0198,31.9374,31.9823,58800.0
2011-08-11 14:05:00,42.72,42.82,42.68,42.79,47800.0,31.9898,32.0647,31.9599,32.0423,47800.0
2011-08-11 14:10:00,42.81,42.95,42.8,42.92,50900.0,32.0572,32.1621,32.0497,32.1396,50900.0
2011-08-11 14:15:00,42.93,42.94,42.81,42.83,38600.0,32.1471,32.1546,32.0572,32.0722,38600.0
2011-08-11 14:20:00,42.84,43.0,42.84,42.97,29000.0,32.0797,32.1995,32.0797,32.177,29000.0
2011-08-11 14:25:00,42.97,42.97,42.85,42.92,40200.0,32.177,32.177,32.0872,32.1396,40200.0
2011-08-11 14:30:00,42.94,42.94,42.7,42.7,46900.0,32.1546,32.1546,31.9749,31.9749,46900.0
2011-08-11 14:35:00,42.7,42.79,42.68,42.74,75900.0,31.9749,32.0423,31.9599,32.0048,75900.0
2011-08-11 14:40:00,42.73,42.74,42.63,42.67,89100.0,31.9973,32.0048,31.9224,31.9524,89100.0
2011-08-11 14:45:00,42.66,42.78,42.63,42.69,67200.0,31.9449,32.0348,31.9224,31.9674,67200.0
2011-08-11 14:50:00,42.7,42.82,42.66,42.76,44500.0,31.9749,32.0647,31.9449,32.0198,44500.0
2011-08-11 14:55:00,42.77,42.9,42.68,42.88,62100.0,32.0273,32.1246,31.9599,32.1096,62100.0
2011-08-11 15:00:00,42.89,42.98,42.85,42.98,150900.0,32.1171,32.1845,32.0872,32.1845,150900.0
2011-08-11 15:05:00,42.98,43.03,42.95,42.99,126000.0,32.1845,32.222,32.1621,32.192,126000.0
2011-08-11 15:10:00,42.99,43.07,42.98,43.04,91800.0,32.192,32.2519,32.1845,32.2295,91800.0
2011-08-11 15:15:00,43.04,43.19,42.99,43.1,94000.0,32.2295,32.3418,32.192,32.2744,94000.0
2011-08-11 15:20:00,43.08,43.17,43.06,43.1,59700.0,32.2594,32.3268,32.2444,32.2744,59700.0
2011-08-11 15:25:00,43.11,43.17,43.0,43.07,90800.0,32.2819,32.3268,32.1995,32.2519,90800.0
2011-08-11 15:30:00,43.08,43.31,43.06,43.28,165600.0,32.2594,32.4316,32.2444,32.4092,165600.0
2011-08-11 15:35:00,43.26,43.31,43.21,43.23,123100.0,32.3942,32.4316,32.3568,32.3717,123100.0
2011-08-11 15:40:00,43.23,43.32,43.22,43.25,172800.0,32.3717,32.4391,32.3642,32.3867,172800.0
2011-08-11 15:45:00,43.25,43.3,43.0,43.02,221200.0,32.3867,32.4242,32.1995,32.2145,221200.0
2011-08-11 15:50:00,43.01,43.05,42.84,42.86,338000.0,32.207,32.2369,32.0797,32.0947,338000.0
2011-08-11 15:55:00,42.86,42.89,42.55,42.7,440300.0,32.0947,32.1171,31.8625,31.9749,440300.0
2011-08-12 09:30:00,42.9,43.15,42.58,42.85,185700.0,32.1246,32.3118,31.885,32.0872,185700.0
2011-08-12 09:35:00,42.89,43.07,42.79,43.0,146700.0,32.1171,32.2519,32.0423,32.1995,146700.0
2011-08-12 09:40:00,43.0,43.06,42.85,42.98,82000.0,32.1995,32.2444,32.0872,32.1845,82000.0
2011-08-12 09:45:00,42.95,43.23,42.89,43.17,110500.0,32.1621,32.3717,32.1171,32.3268,110500.0
2011-08-12 09:50:00,43.17,43.33,43.07,43.2,106800.0,32.3268,32.4466,32.2519,32.3493,106800.0
2011-08-12 09:55:00,43.22,43.35,43.06,43.3,166300.0,32.3642,32.4616,32.2444,32.4242,166300.0
2011-08-12 10:00:00,43.26,43.39,42.93,43.19,133200.0,32.3942,32.4915,32.1471,32.3418,133200.0
2011-08-12 10:05:00,43.2,43.35,43.13,43.26,123400.0,32.3493,32.4616,32.2969,32.3942,123400.0
2011-08-12 10:10:00,43.27,43.44,43.12,43.42,144100.0,32.4017,32.529,32.2894,32.514,144100.0
2011-08-12 10:15:00,43.41,43.69,43.39,43.68,117500.0,32.5065,32.7162,32.4915,32.7087,117500.0
2011-08-12 10:20:00,43.67,43.72,43.43,43.5,92800.0,32.7012,32.7387,32.5215,32.5739,92800.0
2011-08-12 10:25:00,43.52,43.87,43.52,43.81,110200.0,32.5889,32.851,32.5889,32.8061,110200.0
2011-08-12 10:30:00,43.82,43.89,43.76,43.85,138300.0,32.8135,32.866,32.7686,32.836,138300.0
2011-08-12 10:35:00,43.88,44.02,43.84,44.02,108400.0,32.8585,32.9633,32.8285,32.9633,108400.0
2011-08-12 10:40:00,44.01,44.13,43.85,43.85,185700.0,32.9558,33.0457,32.836,32.836,185700.0
2011-08-12 10:45:00,43.83,43.87,43.59,43.62,55900.0,32.821,32.851,32.6413,32.6638,55900.0
2011-08-12 10:50:00,43.59,43.65,43.4,43.57,74700.0,32.6413,32.6862,32.499,32.6263,74700.0
2011-08-12 10:55:00,43.57,43.71,43.5,43.71,46100.0,32.6263,32.7312,32.5739,32.7312,46100.0
2011-08-12 11:00:00,43.69,43.76,43.53,43.53,55800.0,32.7162,32.7686,32.5964,32.5964,55800.0
2011-08-12 11:05:00,43.53,43.73,43.51,43.64,49700.0,32.5964,32.7461,32.5814,32.6788,49700.0
2011-08-12 11:10:00,43.63,43.75,43.56,43.67,35700.0,32.6713,32.7611,32.6188,32.7012,35700.0
2011-08-12 11:15:00,43.67,43.79,43.63,43.74,44900.0,32.7012,32.7911,32.6713,32.7536,44900.0
2011-08-12 11:20:00,43.73,43.79,43.66,43.72,69900.0,32.7461,32.7911,32.6937,32.7387,69900.0
2011-08-12 11:25:00,43.72,43.83,43.71,43.79,46300.0,32.7387,32.821,32.7312,32.7911,46300.0
2011-08-12 11:30:00,43.78,43.91,43.74,43.85,35200.0,32.7836,32.8809,32.7536,32.836,35200.0
2011-08-12 11:35:00,43.87,43.94,43.81,43.88,37700.0,32.851,32.9034,32.8061,32.8585,37700.0
2011-08-12 11:40:00,43.86,43.94,43.8,43.93,27600.0,32.8435,32.9034,32.7986,32.8959,27600.0
2011-08-12 11:45:00,43.94,44.09,43.94,43.95,40500.0,32.9034,33.0157,32.9034,32.9109,40500.0
2011-08-12 11:50:00,43.98,44.06,43.96,44.02,25900.0,32.9334,32.9933,32.9184,32.9633,25900.0
2011-08-12 11:55:00,44.03,44.06,43.84,43.89,39600.0,32.9708,32.9933,32.8285,32.866,39600.0
2011-08-12 12:00:00,43.89,43.92,43.8,43.84,40300.0,32.866,32.8884,32.7986,32.8285,40300.0
2011-08-12 12:05:00,43.86,43.89,43.8,43.85,70100.0,32.8435,32.866,32.7986,32.836,70100.0
2011-08-12 12:10:00,43.85,43.87,43.7,43.7,48400.0,32.836,32.851,32.7237,32.7237,48400.0
2011-08-12 12:15:00,43.69,43.75,43.66,43.7,20700.0,32.7162,32.7611,32.6937,32.7237,20700.0
2011-08-12 12:20:00,43.72,43.74,43.68,43.68,8500.0,32.7387,32.7536,32.7087,32.7087,8500.0
2011-08-12 12:25:00,43.68,43.69,43.6,43.69,16100.0,32.7087,32.7162,32.6488,32.7162,16100.0
2011-08-12 12:30:00,43.69,43.7,43.58,43.69,40800.0,32.7162,32.7237,32.6338,32.7162,40800.0
2011-08-12 12:35:00,43.68,43.7,43.56,43.56,22600.0,32.7087,32.7237,32.6188,32.6188,22600.0
2011-08-12 12:40:00,43.58,43.69,43.56,43.64,26200.0,32.6338,32.7162,32.6188,32.6788,26200.0
2011-08-12 12:45:00,43.65,43.66,43.53,43.53,27200.0,32.6862,32.6937,32.5964,32.5964,27200.0
2011-08-12 12:50:00,43.52,43.54,43.46,43.52,23400.0,32.5889,32.6039,32.544,32.5889,23400.0
2011-08-12 12:55:00,43.52,43.57,43.47,43.56,19100.0,32.5889,32.6263,32.5515,32.6188,19100.0
2011-08-12 13:00:00,43.55,43.63,43.55,43.6,17400.0,32.6114,32.6713,32.6114,32.6488,17400.0
2011-08-12 13:05:00,43.61,43.67,43.52,43.52,18000.0,32.6563,32.7012,32.5889,32.5889,18000.0
2011-08-12 13:10:00,43.52,43.57,43.47,43.47,21000.0,32.5889,32.6263,32.5515,32.5515,21000.0
2011-08-12 13:15:00,43.46,43.53,43.43,43.52,15300.0,32.544,32.5964,32.5215,32.5889,15300.0
2011-08-12 13:20:00,43.52,43.6,43.47,43.47,48800.0,32.5889,32.6488,32.5515,32.5515,48800.0
2011-08-12 13:25:00,43.45,43.58,43.43,43.58,12500.0,32.5365,32.6338,32.5215,32.6338,12500.0
2011-08-12 13:30:00,43.57,43.57,43.49,43.49,15600.0,32.6263,32.6263,32.5664,32.5664,15600.0
2011-08-12 13:35:00,43.5,43.63,43.5,43.59,32600.0,32.5739,32.6713,32.5739,32.6413,32600.0
2011-08-12 13:40:00,43.59,43.68,43.58,43.63,21300.0,32.6413,32.7087,32.6338,32.6713,21300.0
2011-08-12 13:45:00,43.63,43.72,43.61,43.62,59400.0,32.6713,32.7387,32.6563,32.6638,59400.0
2011-08-12 13:50:00,43.63,43.65,43.59,43.61,28200.0,32.6713,32.6862,32.6413,32.6563,28200.0
2011-08-12 13:55:00,43.61,43.62,43.54,43.58,30300.0,32.6563,32.6638,32.6039,32.6338,30300.0
2011-08-12 14:00:00,43.58,43.68,43.58,43.61,24300.0,32.6338,32.7087,32.6338,32.6563,24300.0
2011-08-12 14:05:00,43.61,43.66,43.59,43.63,42200.0,32.6563,32.6937,32.6413,32.6713,42200.0
2011-08-12 14:10:00,43.63,43.63,43.46,43.52,58400.0,32.6713,32.6713,32.544,32.5889,58400.0
2011-08-12 14:15:00,43.51,43.55,43.35,43.42,85200.0,32.5814,32.6114,32.4616,32.514,85200.0
2011-08-12 14:20:00,43.41,43.42,43.25,43.36,62200.0,32.5065,32.514,32.3867,32.4691,62200.0
2011-08-12 14:25:00,43.35,43.46,43.33,43.39,38000.0,32.4616,32.544,32.4466,32.4915,38000.0
2011-08-12 14:30:00,43.38,43.42,43.29,43.32,30100.0,32.4841,32.514,32.4167,32.4391,30100.0
2011-08-12 14:35:00,43.33,43.35,43.22,43.23,47100.0,32.4466,32.4616,32.3642,32.3717,47100.0
2011-08-12 14:40:00,43.23,43.31,43.18,43.29,55800.0,32.3717,32.4316,32.3343,32.4167,55800.0
2011-08-12 14:45:00,43.29,43.43,43.29,43.34,23800.0,32.4167,32.5215,32.4167,32.4541,23800.0
2011-08-12 14:50:00,43.34,43.34,43.22,43.29,32600.0,32.4541,32.4541,32.3642,32.4167,32600.0
2011-08-12 14:55:00,43.3,43.35,43.25,43.3,28500.0,32.4242,32.4616,32.3867,32.4242,28500.0
2011-08-12 15:00:00,43.28,43.49,43.28,43.46,49900.0,32.4092,32.5664,32.4092,32.544,49900.0
2011-08-12 15:05:00,43.47,43.56,43.41,43.43,58000.0,32.5515,32.6188,32.5065,32.5215,58000.0
2011-08-12 15:10:00,43.41,43.46,43.35,43.39,43300.0,32.5065,32.544,32.4616,32.4915,43300.0
2011-08-12 15:15:00,43.39,43.4,43.35,43.36,23700.0,32.4915,32.499,32.4616,32.4691,23700.0
2011-08-12 15:20:00,43.36,43.54,43.36,43.5,50000.0,32.4691,32.6039,32.4691,32.5739,50000.0
2011-08-12 15:25:00,43.51,43.52,43.4,43.43,85400.0,32.5814,32.5889,32.499,32.5215,85400.0
2011-08-12 15:30:00,43.44,43.46,43.27,43.31,84800.0,32.529,32.544,32.4017,32.4316,84800.0
2011-08-12 15:35:00,43.31,43.33,43.25,43.3,76500.0,32.4316,32.4466,32.3867,32.4242,76500.0
2011-08-12 15:40:00,43.3,43.36,43.29,43.32,85300.0,32.4242,32.4691,32.4167,32.4391,85300.0
2011-08-12 15:45:00,43.32,43.33,43.21,43.28,84700.0,32.4391,32.4466,32.3568,32.4092,84700.0
2011-08-12 15:50:00,43.28,43.38,43.28,43.35,100100.0,32.4092,32.4841,32.4092,32.4616,100100.0
2011-08-12 15:55:00,43.35,43.47,43.35,43.41,246000.0,32.4616,32.5515,32.4616,32.5065,246000.0
2011-08-15 09:30:00,44.26,44.65,44.25,44.6,143500.0,33.143,33.4351,33.1355,33.3976,143500.0
2011-08-15 09:35:00,44.6,44.76,44.58,44.73,98700.0,33.3976,33.5174,33.3827,33.495,98700.0
2011-08-15 09:40:00,44.73,44.99,44.73,44.95,71900.0,33.495,33.6897,33.495,33.6597,71900.0
2011-08-15 09:45:00,44.95,44.99,44.37,44.38,228400.0,33.6597,33.6897,33.2254,33.2329,228400.0
2011-08-15 09:50:00,44.39,44.58,44.29,44.3,94400.0,33.2404,33.3827,33.1655,33.173,94400.0
2011-08-15 09:55:00,44.3,44.38,44.23,44.3,55700.0,33.173,33.2329,33.1206,33.173,55700.0
2011-08-15 10:00:00,44.31,44.5,44.27,44.3,100900.0,33.1805,33.3227,33.1505,33.173,100900.0
2011-08-15 10:05:00,44.29,44.36,44.12,44.2,135200.0,33.1655,33.2179,33.0382,33.0981,135200.0
2011-08-15 10:10:00,44.2,44.32,44.16,44.28,77800.0,33.0981,33.188,33.0681,33.158,77800.0
2011-08-15 10:15:00,44.27,44.31,44.07,44.22,95100.0,33.1505,33.1805,33.0007,33.1131,95100.0
2011-08-15 10:20:00,44.23,44.35,44.12,44.3,41200.0,33.1206,33.2104,33.0382,33.173,41200.0
2011-08-15 10:25:00,44.35,44.39,44.24,44.32,51000.0,33.2104,33.2404,33.128,33.188,51000.0
2011-08-15 10:30:00,44.34,44.37,44.2,44.24,101400.0,33.2029,33.2254,33.0981,33.128,101400.0
2011-08-15 10:35:00,44.24,44.36,44.18,44.19,59400.0,33.128,33.2179,33.0831,33.0906,59400.0
2011-08-15 10:40:00,44.18,44.19,44.0,44.1,72900.0,33.0831,33.0906,32.9483,33.0232,72900.0
2011-08-15 10:45:00,44.09,44.17,44.07,44.11,40900.0,33.0157,33.0756,33.0007,33.0307,40900.0
2011-08-15 10:50:00,44.11,44.2,44.03,44.12,89800.0,33.0307,33.0981,32.9708,33.0382,89800.0
2011-08-15 10:55:00,44.13,44.17,44.02,44.05,53600.0,33.0457,33.0756,32.9633,32.9858,53600.0
2011-08-15 11:00:00,44.07,44.11,43.96,43.97,79400.0,33.0007,33.0307,32.9184,32.9259,79400.0
2011-08-15 11:05:00,43.96,43.96,43.7,43.7,103000.0,32.9184,32.9184,32.7237,32.7237,103000.0
2011-08-15 11:10:00,43.71,43.71,43.53,43.6,111100.0,32.7312,32.7312,32.5964,32.6488,111100.0
2011-08-15 11:15:00,43.59,43.69,43.44,43.48,82100.0,32.6413,32.7162,32.529,32.5589,82100.0
2011-08-15 11:20:00,43.48,43.63,43.44,43.54,48200.0,32.5589,32.6713,32.529,32.6039,48200.0
2011-08-15 11:25:00,43.54,43.6,43.42,43.6,70100.0,32.6039,32.6488,32.514,32.6488,70100.0
2011-08-15 11:30:00,43.6,43.63,43.48,43.52,31300.0,32.6488,32.6713,32.5589,32.5889,31300.0
2011-08-15 11:35:00,43.52,43.58,43.46,43.5,39400.0,32.5889,32.6338,32.544,32.5739,39400.0
2011-08-15 11:40:00,43.51,43.7,43.51,43.69,39300.0,32.5814,32.7237,32.5814,32.7162,39300.0
2011-08-15 11:45:00,43.7,43.78,43.7,43.73,23300.0,32.7237,32.7836,32.7237,32.7461,23300.0
2011-08-15 11:50:00,43.73,43.84,43.68,43.84,28900.0,32.7461,32.8285,32.7087,32.8285,28900.0
2011-08-15 11:55:00,43.84,43.87,43.78,43.8,31000.0,32.8285,32.851,32.7836,32.7986,31000.0
2011-08-15 12:00:00,43.8,43.95,43.8,43.94,37100.0,32.7986,32.9109,32.7986,32.9034,37100.0
2011-08-15 12:05:00,43.94,43.94,43.72,43.73,24800.0,32.9034,32.9034,32.7387,32.7461,24800.0
2011-08-15 12:10:00,43.74,43.81,43.71,43.78,14900.0,32.7536,32.8061,32.7312,32.7836,14900.0
2011-08-15 12:15:00,43.8,43.86,43.78,43.86,18500.0,32.7986,32.8435,32.7836,32.8435,18500.0
2011-08-15 12:20:00,43.87,43.87,43.76,43.76,24200.0,32.851,32.851,32.7686,32.7686,24200.0
2011-08-15 12:25:00,43.77,43.91,43.76,43.9,46000.0,32.7761,32.8809,32.7686,32.8734,46000.0
2011-08-15 12:30:00,43.9,43.98,43.9,43.93,73500.0,32.8734,32.9334,32.8734,32.8959,73500.0
2011-08-15 12:35:00,43.93,43.96,43.87,43.95,32300.0,32.8959,32.9184,32.851,32.9109,32300.0
2011-08-15 12:40:00,43.96,44.07,43.96,44.06,52400.0,32.9184,33.0007,32.9184,32.9933,52400.0
2011-08-15 12:45:00,44.07,44.08,43.93,43.93,19800.0,33.0007,33.0082,32.8959,32.8959,19800.0
2011-08-15 12:50:00,43.94,44.07,43.94,44.04,24300.0,32.9034,33.0007,32.9034,32.9783,24300.0
2011-08-15 12:55:00,44.04,44.06,44.03,44.05,12000.0,32.9783,32.9933,32.9708,32.9858,12000.0
2011-08-15 13:00:00,44.05,44.14,43.99,44.02,29500.0,32.9858,33.0532,32.9408,32.9633,29500.0
2011-08-15 13:05:00,44.02,44.06,44.0,44.04,44100.0,32.9633,32.9933,32.9483,32.9783,44100.0
2011-08-15 13:10:00,44.03,44.04,43.87,43.93,44000.0,32.9708,32.9783,32.851,32.8959,44000.0
2011-08-15 13:15:00,43.94,44.06,43.94,44.03,47000.0,32.9034,32.9933,32.9034,32.9708,47000.0
2011-08-15 13:20:00,44.04,44.15,44.03,44.15,81400.0,32.9783,33.0607,32.9708,33.0607,81400.0
2011-08-15 13:25:00,44.16,44.22,44.16,44.18,40700.0,33.0681,33.1131,33.0681,33.0831,40700.0
2011-08-15 13:30:00,44.18,44.27,44.12,44.24,71900.0,33.0831,33.1505,33.0382,33.128,71900.0
2011-08-15 13:35:00,44.25,44.34,44.24,44.24,59500.0,33.1355,33.2029,33.128,33.128,59500.0
2011-08-15 13:40:00,44.25,44.31,44.22,44.31,27100.0,33.1355,33.1805,33.1131,33.1805,27100.0
2011-08-15 13:45:00,44.32,44.33,44.18,44.2,49000.0,33.188,33.1954,33.0831,33.0981,49000.0
2011-08-15 13:50:00,44.2,44.36,44.2,44.34,77000.0,33.0981,33.2179,33.0981,33.2029,77000.0
2011-08-15 13:55:00,44.33,44.34,44.22,44.24,31500.0,33.1954,33.2029,33.1131,33.128,31500.0
2011-08-15 14:00:00,44.24,44.31,44.14,44.3,57900.0,33.128,33.1805,33.0532,33.173,57900.0
2011-08-15 14:05:00,44.3,44.36,44.27,44.32,86200.0,33.173,33.2179,33.1505,33.188,86200.0
2011-08-15 14:10:00,44.32,44.38,44.32,44.37,69100.0,33.188,33.2329,33.188,33.2254,69100.0
2011-08-15 14:15:00,44.38,44.42,44.21,44.26,91100.0,33.2329,33.2628,33.1056,33.143,91100.0
2011-08-15 14:20:00,44.25,44.35,44.24,44.3,40500.0,33.1355,33.2104,33.128,33.173,40500.0
2011-08-15 14:25:00,44.3,44.4,44.3,44.34,27400.0,33.173,33.2479,33.173,33.2029,27400.0
2011-08-15 14:30:00,44.34,44.38,44.23,44.23,79000.0,33.2029,33.2329,33.1206,33.1206,79000.0
2011-08-15 14:35:00,44.24,44.27,44.14,44.16,37700.0,33.128,33.1505,33.0532,33.0681,37700.0
2011-08-15 14:40:00,44.16,44.24,44.15,44.17,31300.0,33.0681,33.128,33.0607,33.0756,31300.0
2011-08-15 14:45:00,44.16,44.32,44.14,44.29,99400.0,33.0681,33.188,33.0532,33.1655,99400.0
2011-08-15 14:50:00,44.29,44.32,44.22,44.23,32600.0,33.1655,33.188,33.1131,33.1206,32600.0
2011-08-15 14:55:00,44.23,44.34,44.22,44.33,47200.0,33.1206,33.2029,33.1131,33.1954,47200.0
2011-08-15 15:00:00,44.33,44.36,44.27,44.36,39600.0,33.1954,33.2179,33.1505,33.2179,39600.0
2011-08-15 15:05:00,44.36,44.37,44.3,44.32,42700.0,33.2179,33.2254,33.173,33.188,42700.0
2011-08-15 15:10:00,44.31,44.33,44.29,44.3,51600.0,33.1805,33.1954,33.1655,33.173,51600.0
2011-08-15 15:15:00,44.3,44.35,44.28,44.31,68300.0,33.173,33.2104,33.158,33.1805,68300.0
2011-08-15 15:20:00,44.31,44.41,44.29,44.29,74600.0,33.1805,33.2553,33.1655,33.1655,74600.0
2011-08-15 15:25:00,44.28,44.32,44.14,44.16,67300.0,33.158,33.188,33.0532,33.0681,67300.0
2011-08-15 15:30:00,44.16,44.35,44.16,44.32,140800.0,33.0681,33.2104,33.0681,33.188,140800.0
2011-08-15 15:35:00,44.31,44.33,44.27,44.3,92900.0,33.1805,33.1954,33.1505,33.173,92900.0
2011-08-15 15:40:00,44.31,44.33,44.24,44.28,83800.0,33.1805,33.1954,33.128,33.158,83800.0
2011-08-15 15:45:00,44.27,44.34,44.19,44.24,166700.0,33.1505,33.2029,33.0906,33.128,166700.0
2011-08-15 15:50:00,44.24,44.36,44.24,44.29,178800.0,33.128,33.2179,33.128,33.1655,178800.0
2011-08-15 15:55:00,44.29,44.38,44.29,44.34,209100.0,33.1655,33.2329,33.1655,33.2029,209100.0
2011-08-16 09:30:00,43.85,44.0,43.51,43.53,105900.0,32.836,32.9483,32.5814,32.5964,105900.0
2011-08-16 09:35:00,43.54,43.81,43.48,43.7,118200.0,32.6039,32.8061,32.5589,32.7237,118200.0
2011-08-16 09:40:00,43.72,43.84,43.64,43.73,47800.0,32.7387,32.8285,32.6788,32.7461,47800.0
2011-08-16 09:45:00,43.73,43.74,43.47,43.51,56400.0,32.7461,32.7536,32.5515,32.5814,56400.0
2011-08-16 09:50:00,43.52,43.57,43.35,43.57,92400.0,32.5889,32.6263,32.4616,32.6263,92400.0
2011-08-16 09:55:00,43.56,43.77,43.51,43.64,54700.0,32.6188,32.7761,32.5814,32.6788,54700.0
2011-08-16 10:00:00,43.63,43.84,43.57,43.7,96100.0,32.6713,32.8285,32.6263,32.7237,96100.0
2011-08-16 10:05:00,43.7,43.7,43.49,43.6,72500.0,32.7237,32.7237,32.5664,32.6488,72500.0
2011-08-16 10:10:00,43.61,43.78,43.58,43.72,58900.0,32.6563,32.7836,32.6338,32.7387,58900.0
2011-08-16 10:15:00,43.71,43.85,43.58,43.66,58700.0,32.7312,32.836,32.6338,32.6937,58700.0
2011-08-16 10:20:00,43.67,43.7,43.56,43.63,42300.0,32.7012,32.7237,32.6188,32.6713,42300.0
2011-08-16 10:25:00,43.64,43.88,43.57,43.87,60500.0,32.6788,32.8585,32.6263,32.851,60500.0
2011-08-16 10:30:00,43.89,43.92,43.67,43.75,70400.0,32.866,32.8884,32.7012,32.7611,70400.0
2011-08-16 10:35:00,43.74,43.94,43.69,43.93,65300.0,32.7536,32.9034,32.7162,32.8959,65300.0
2011-08-16 10:40:00,43.94,44.01,43.82,43.85,85800.0,32.9034,32.9558,32.8135,32.836,85800.0
2011-08-16 10:45:00,43.89,44.01,43.77,44.0,48900.0,32.866,32.9558,32.7761,32.9483,48900.0
2011-08-16 10:50:00,43.98,44.04,43.9,44.01,30100.0,32.9334,32.9783,32.8734,32.9558,30100.0
2011-08-16 10:55:00,44.02,44.1,43.99,44.05,91000.0,32.9633,33.0232,32.9408,32.9858,91000.0
2011-08-16 11:00:00,44.05,44.05,43.84,43.88,44800.0,32.9858,32.9858,32.8285,32.8585,44800.0
2011-08-16 11:05:00,43.88,43.91,43.77,43.77,35200.0,32.8585,32.8809,32.7761,32.7761,35200.0
2011-08-16 11:10:00,43.76,43.78,43.67,43.74,50000.0,32.7686,32.7836,32.7012,32.7536,50000.0
2011-08-16 11:15:00,43.77,43.78,43.67,43.72,27600.0,32.7761,32.7836,32.7012,32.7387,27600.0
2011-08-16 11:20:00,43.72,43.75,43.66,43.71,92300.0,32.7387,32.7611,32.6937,32.7312,92300.0
2011-08-16 11:25:00,43.72,43.78,43.64,43.71,39700.0,32.7387,32.7836,32.6788,32.7312,39700.0
2011-08-16 11:30:00,43.74,43.79,43.66,43.69,20600.0,32.7536,32.7911,32.6937,32.7162,20600.0
2011-08-16 11:35:00,43.7,43.76,43.64,43.7,20400.0,32.7237,32.7686,32.6788,32.7237,20400.0
2011-08-16 11:40:00,43.7,43.89,43.69,43.89,43900.0,32.7237,32.866,32.7162,32.866,43900.0
2011-08-16 11:45:00,43.9,43.95,43.85,43.85,24300.0,32.8734,32.9109,32.836,32.836,24300.0
2011-08-16 11:50:00,43.85,43.93,43.84,43.86,23800.0,32.836,32.8959,32.8285,32.8435,23800.0
2011-08-16 11:55:00,43.87,43.87,43.77,43.78,48100.0,32.851,32.851,32.7761,32.7836,48100.0
2011-08-16 12:00:00,43.78,43.82,43.75,43.77,41100.0,32.7836,32.8135,32.7611,32.7761,41100.0
2011-08-16 12:05:00,43.77,44.0,43.75,44.0,45400.0,32.7761,32.9483,32.7611,32.9483,45400.0
2011-08-16 12:10:00,44.0,44.03,43.63,43.79,126700.0,32.9483,32.9708,32.6713,32.7911,126700.0
2011-08-16 12:15:00,43.78,43.86,43.63,43.68,59400.0,32.7836,32.8435,32.6713,32.7087,59400.0
2011-08-16 12:20:00,43.68,43.68,43.49,43.54,79400.0,32.7087,32.7087,32.5664,32.6039,79400.0
2011-08-16 12:25:00,43.51,43.59,43.19,43.2,119700.0,32.5814,32.6413,32.3418,32.3493,119700.0
2011-08-16 12:30:00,43.19,43.2,42.96,43.15,202100.0,32.3418,32.3493,32.1696,32.3118,202100.0
2011-08-16 12:35:00,43.16,43.28,43.1,43.18,140600.0,32.3193,32.4092,32.2744,32.3343,140600.0
2011-08-16 12:40:00,43.19,43.26,43.11,43.26,57800.0,32.3418,32.3942,32.2819,32.3942,57800.0
2011-08-16 12:45:00,43.26,43.28,43.1,43.21,29800.0,32.3942,32.4092,32.2744,32.3568,29800.0
2011-08-16 12:50:00,43.19,43.26,43.1,43.12,80300.0,32.3418,32.3942,32.2744,32.2894,80300.0
2011-08-16 12:55:00,43.12,43.2,43.05,43.05,51700.0,32.2894,32.3493,32.2369,32.2369,51700.0
2011-08-16 13:00:00,43.07,43.08,42.86,42.89,85200.0,32.2519,32.2594,32.0947,32.1171,85200.0
2011-08-16 13:05:00,42.88,42.89,42.66,42.85,61700.0,32.1096,32.1171,31.9449,32.0872,61700.0
2011-08-16 13:10:00,42.85,42.86,42.74,42.77,80000.0,32.0872,32.0947,32.0048,32.0273,80000.0
2011-08-16 13:15:00,42.77,42.81,42.72,42.73,58500.0,32.0273,32.0572,31.9898,31.9973,58500.0
2011-08-16 13:20:00,42.75,42.85,42.68,42.79,86300.0,32.0123,32.0872,31.9599,32.0423,86300.0
2011-08-16 13:25:00,42.78,42.81,42.68,42.71,85900.0,32.0348,32.0572,31.9599,31.9823,85900.0
2011-08-16 13:30:00,42.71,42.82,42.65,42.77,68100.0,31.9823,32.0647,31.9374,32.0273,68100.0
2011-08-16 13:35:00,42.78,42.85,42.75,42.85,48800.0,32.0348,32.0872,32.0123,32.0872,48800.0
2011-08-16 13:40:00,42.85,42.88,42.83,42.85,38700.0,32.0872,32.1096,32.0722,32.0872,38700.0
2011-08-16 13:45:00,42.84,42.85,42.77,42.8,63300.0,32.0797,32.0872,32.0273,32.0497,63300.0
2011-08-16 13:50:00,42.8,43.01,42.79,42.98,39900.0,32.0497,32.207,32.0423,32.1845,39900.0
2011-08-16 13:55:00,42.99,43.08,42.95,43.0,20900.0,32.192,32.2594,32.1621,32.1995,20900.0
2011-08-16 14:00:00,42.98,43.04,42.86,42.86,98100.0,32.1845,32.2295,32.0947,32.0947,98100.0
2011-08-16 14:05:00,42.87,42.97,42.83,42.85,55700.0,32.1022,32.177,32.0722,32.0872,55700.0
2011-08-16 14:10:00,42.86,43.03,42.86,43.0,76200.0,32.0947,32.222,32.0947,32.1995,76200.0
2011-08-16 14:15:00,42.99,43.05,42.92,42.97,28900.0,32.192,32.2369,32.1396,32.177,28900.0
2011-08-16 14:20:00,42.97,43.01,42.88,42.88,32900.0,32.177,32.207,32.1096,32.1096,32900.0
2011-08-16 14:25:00,42.87,42.95,42.81,42.93,30200.0,32.1022,32.1621,32.0572,32.1471,30200.0
2011-08-16 14:30:00,42.93,42.96,42.77,42.88,51600.0,32.1471,32.1696,32.0273,32.1096,51600.0
2011-08-16 14:35:00,42.89,42.93,42.76,42.81,36700.0,32.1171,32.1471,32.0198,32.0572,36700.0
2011-08-16 14:40:00,42.79,42.89,42.77,42.8,32900.0,32.0423,32.1171,32.0273,32.0497,32900.0
2011-08-16 14:45:00,42.81,42.81,42.78,42.8,56900.0,32.0572,32.0572,32.0348,32.0497,56900.0
2011-08-16 14:50:00,42.8,42.81,42.54,42.56,114700.0,32.0497,32.0572,31.855,31.87,114700.0
2011-08-16 14:55:00,42.56,42.65,42.5,42.51,89700.0,31.87,31.9374,31.8251,31.8326,89700.0
2011-08-16 15:00:00,42.51,42.57,42.49,42.55,128600.0,31.8326,31.8775,31.8176,31.8625,128600.0
2011-08-16 15:05:00,42.55,42.78,42.54,42.78,66400.0,31.8625,32.0348,31.855,32.0348,66400.0
2011-08-16 15:10:00,42.78,42.85,42.68,42.69,69600.0,32.0348,32.0872,31.9599,31.9674,69600.0
2011-08-16 15:15:00,42.7,42.75,42.61,42.62,169100.0,31.9749,32.0123,31.9075,31.915,169100.0
2011-08-16 15:20:00,42.61,42.74,42.52,42.74,159300.0,31.9075,32.0048,31.8401,32.0048,159300.0
2011-08-16 15:25:00,42.74,43.03,42.73,43.03,100700.0,32.0048,32.222,31.9973,32.222,100700.0
2011-08-16 15:30:00,43.02,43.1,42.97,43.09,144900.0,32.2145,32.2744,32.177,32.2669,144900.0
2011-08-16 15:35:00,43.1,43.15,43.06,43.1,192900.0,32.2744,32.3118,32.2444,32.2744,192900.0
2011-08-16 15:40:00,43.1,43.28,43.02,43.22,157000.0,32.2744,32.4092,32.2145,32.3642,157000.0
2011-08-16 15:45:00,43.22,43.28,43.13,43.23,252200.0,32.3642,32.4092,32.2969,32.3717,252200.0
2011-08-16 15:50:00,43.23,43.24,43.03,43.03,150900.0,32.3717,32.3792,32.222,32.222,150900.0
2011-08-16 15:55:00,43.03,43.06,42.97,43.02,228400.0,32.222,32.2444,32.177,32.2145,228400.0
2011-08-17 09:30:00,42.76,43.47,42.3,42.3,257200.0,32.0198,32.5515,31.6753,31.6753,257200.0
2011-08-17 09:35:00,42.27,42.29,41.87,41.99,236100.0,31.6529,31.6678,31.3533,31.4432,236100.0
2011-08-17 09:40:00,42.01,42.14,41.82,42.14,118500.0,31.4582,31.5555,31.3159,31.5555,118500.0
2011-08-17 09:45:00,42.13,42.42,42.09,42.3,137200.0,31.548,31.7652,31.5181,31.6753,137200.0
2011-08-17 09:50:00,42.29,42.8,42.29,42.79,192000.0,31.6678,32.0497,31.6678,32.0423,192000.0
2011-08-17 09:55:00,42.79,42.8,42.45,42.47,133500.0,32.0423,32.0497,31.7877,31.8026,133500.0
2011-08-17 10:00:00,42.46,42.53,42.24,42.24,103900.0,31.7951,31.8476,31.6304,31.6304,103900.0
2011-08-17 10:05:00,42.24,42.24,41.98,42.01,167500.0,31.6304,31.6304,31.4357,31.4582,167500.0
2011-08-17 10:10:00,42.02,42.19,41.92,42.17,205300.0,31.4657,31.593,31.3908,31.578,205300.0
2011-08-17 10:15:00,42.16,42.29,42.07,42.15,80000.0,31.5705,31.6678,31.5031,31.563,80000.0
2011-08-17 10:20:00,42.16,42.37,42.15,42.26,76500.0,31.5705,31.7277,31.563,31.6454,76500.0
2011-08-17 10:25:00,42.24,42.31,42.11,42.25,72200.0,31.6304,31.6828,31.5331,31.6379,72200.0
2011-08-17 10:30:00,42.26,42.3,42.08,42.2,138200.0,31.6454,31.6753,31.5106,31.6004,138200.0
2011-08-17 10:35:00,42.21,42.35,42.18,42.29,83600.0,31.6079,31.7128,31.5855,31.6678,83600.0
2011-08-17 10:40:00,42.29,42.29,42.15,42.16,74100.0,31.6678,31.6678,31.563,31.5705,74100.0
2011-08-17 10:45:00,42.16,42.19,42.04,42.08,104100.0,31.5705,31.593,31.4806,31.5106,104100.0
2011-08-17 10:50:00,42.08,42.08,41.93,42.04,139100.0,31.5106,31.5106,31.3983,31.4806,139100.0
2011-08-17 10:55:00,42.05,42.05,41.83,41.83,118000.0,31.4881,31.4881,31.3234,31.3234,118000.0
2011-08-17 11:00:00,41.84,41.95,41.81,41.9,152200.0,31.3309,31.4132,31.3084,31.3758,152200.0
2011-08-17 11:05:00,41.91,42.0,41.83,41.99,46600.0,31.3833,31.4507,31.3234,31.4432,46600.0
2011-08-17 11:10:00,41.99,42.17,41.98,42.07,110000.0,31.4432,31.578,31.4357,31.5031,110000.0
2011-08-17 11:15:00,42.07,42.08,41.92,41.94,88300.0,31.5031,31.5106,31.3908,31.4058,88300.0
2011-08-17 11:20:00,41.92,41.92,41.63,41.7,98100.0,31.3908,31.3908,31.1736,31.226,98100.0
2011-08-17 11:25:00,41.67,41.67,41.5,41.58,109400.0,31.2036,31.2036,31.0763,31.1362,109400.0
2011-08-17 11:30:00,41.59,41.84,41.59,41.8,103400.0,31.1437,31.3309,31.1437,31.3009,103400.0
2011-08-17 11:35:00,41.8,41.81,41.6,41.6,100400.0,31.3009,31.3084,31.1511,31.1511,100400.0
2011-08-17 11:40:00,41.61,41.69,41.57,41.68,111400.0,31.1586,31.2185,31.1287,31.2111,111400.0
2011-08-17 11:45:00,41.68,41.76,41.6,41.65,105400.0,31.2111,31.271,31.1511,31.1886,105400.0
2011-08-17 11:50:00,41.65,41.72,41.64,41.67,51400.0,31.1886,31.241,31.1811,31.2036,51400.0
2011-08-17 11:55:00,41.67,41.67,41.43,41.47,63400.0,31.2036,31.2036,31.0238,31.0538,63400.0
2011-08-17 12:00:00,41.48,41.74,41.42,41.6,174700.0,31.0613,31.256,31.0164,31.1511,174700.0
2011-08-17 12:05:00,41.6,41.64,41.43,41.44,75900.0,31.1511,31.1811,31.0238,31.0313,75900.0
2011-08-17 12:10:00,41.44,41.53,41.37,41.49,98300.0,31.0313,31.0987,30.9789,31.0688,98300.0
2011-08-17 12:15:00,41.49,41.5,41.41,41.5,64100.0,31.0688,31.0763,31.0089,31.0763,64100.0
2011-08-17 12:20:00,41.5,41.61,41.48,41.58,37300.0,31.0763,31.1586,31.0613,31.1362,37300.0
2011-08-17 12:25:00,41.57,41.67,41.55,41.67,29900.0,31.1287,31.2036,31.1137,31.2036,29900.0
2011-08-17 12:30:00,41.65,41.75,41.64,41.75,33800.0,31.1886,31.2635,31.1811,31.2635,33800.0
2011-08-17 12:35:00,41.75,41.79,41.68,41.71,35300.0,31.2635,31.2934,31.2111,31.2335,35300.0
2011-08-17 12:40:00,41.72,41.74,41.67,41.69,42000.0,31.241,31.256,31.2036,31.2185,42000.0
2011-08-17 12:45:00,41.67,41.8,41.56,41.79,56400.0,31.2036,31.3009,31.1212,31.2934,56400.0
2011-08-17 12:50:00,41.8,41.85,41.66,41.66,93100.0,31.3009,31.3384,31.1961,31.1961,93100.0
2011-08-17 12:55:00,41.66,41.66,41.4,41.42,126300.0,31.1961,31.1961,31.0014,31.0164,126300.0
2011-08-17 13:00:00,41.43,41.53,41.38,41.48,63600.0,31.0238,31.0987,30.9864,31.0613,63600.0
2011-08-17 13:05:00,41.48,41.5,41.28,41.34,107100.0,31.0613,31.0763,30.9115,30.9565,107100.0
2011-08-17 13:10:00,41.35,41.47,41.33,41.37,93900.0,30.9639,31.0538,30.949,30.9789,93900.0
2011-08-17 13:15:00,41.38,41.41,41.28,41.38,43700.0,30.9864,31.0089,30.9115,30.9864,43700.0
2011-08-17 13:20:00,41.38,41.4,41.25,41.31,56200.0,30.9864,31.0014,30.8891,30.934,56200.0
2011-08-17 13:25:00,41.32,41.34,41.24,41.32,69600.0,30.9415,30.9565,30.8816,30.9415,69600.0
2011-08-17 13:30:00,41.33,41.48,41.33,41.46,65800.0,30.949,31.0613,30.949,31.0463,65800.0
2011-08-17 13:35:00,41.48,41.55,41.44,41.45,72100.0,31.0613,31.1137,31.0313,31.0388,72100.0
2011-08-17 13:40:00,41.46,41.47,41.23,41.26,120000.0,31.0463,31.0538,30.8741,30.8965,120000.0
2011-08-17 13:45:00,41.25,41.44,41.22,41.37,67400.0,30.8891,31.0313,30.8666,30.9789,67400.0
2011-08-17 13:50:00,41.36,41.5,41.32,41.5,41400.0,30.9714,31.0763,30.9415,31.0763,41400.0
2011-08-17 13:55:00,41.5,41.51,41.4,41.46,91000.0,31.0763,31.0838,31.0014,31.0463,91000.0
2011-08-17 14:00:00,41.45,41.58,41.45,41.51,129800.0,31.0388,31.1362,31.0388,31.0838,129800.0
2011-08-17 14:05:00,41.5,41.55,41.48,41.5,90900.0,31.0763,31.1137,31.0613,31.0763,90900.0
2011-08-17 14:10:00,41.49,41.5,41.43,41.45,64900.0,31.0688,31.0763,31.0238,31.0388,64900.0
2011-08-17 14:15:00,41.45,41.45,41.38,41.42,79200.0,31.0388,31.0388,30.9864,31.0164,79200.0
2011-08-17 14:20:00,41.42,41.49,41.41,41.47,65000.0,31.0164,31.0688,31.0089,31.0538,65000.0
2011-08-17 14:25:00,41.47,41.49,41.45,41.47,70000.0,31.0538,31.0688,31.0388,31.0538,70000.0
2011-08-17 14:30:00,41.47,41.53,41.47,41.51,57700.0,31.0538,31.0987,31.0538,31.0838,57700.0
2011-08-17 14:35:00,41.5,41.58,41.48,41.5,80400.0,31.0763,31.1362,31.0613,31.0763,80400.0
2011-08-17 14:40:00,41.49,41.49,41.4,41.41,79900.0,31.0688,31.0688,31.0014,31.0089,79900.0
2011-08-17 14:45:00,41.41,41.44,41.35,41.43,69600.0,31.0089,31.0313,30.9639,31.0238,69600.0
2011-08-17 14:50:00,41.44,41.49,41.39,41.48,43300.0,31.0313,31.0688,30.9939,31.0613,43300.0
2011-08-17 14:55:00,41.49,41.5,41.4,41.47,61600.0,31.0688,31.0763,31.0014,31.0538,61600.0
2011-08-17 15:00:00,41.46,41.46,41.32,41.37,136600.0,31.0463,31.0463,30.9415,30.9789,136600.0
2011-08-17 15:05:00,41.37,41.49,41.37,41.48,62100.0,30.9789,31.0688,30.9789,31.0613,62100.0
2011-08-17 15:10:00,41.49,41.61,41.48,41.57,78800.0,31.0688,31.1586,31.0613,31.1287,78800.0
2011-08-17 15:15:00,41.56,41.66,41.55,41.66,95400.0,31.1212,31.1961,31.1137,31.1961,95400.0
2011-08-17 15:20:00,41.66,41.72,41.61,41.71,93700.0,31.1961,31.241,31.1586,31.2335,93700.0
2011-08-17 15:25:00,41.71,41.73,41.63,41.63,148500.0,31.2335,31.2485,31.1736,31.1736,148500.0
2011-08-17 15:30:00,41.63,41.64,41.5,41.51,117400.0,31.1736,31.1811,31.0763,31.0838,117400.0
2011-08-17 15:35:00,41.51,41.53,41.4,41.42,201800.0,31.0838,31.0987,31.0014,31.0164,201800.0
2011-08-17 15:40:00,41.42,41.44,41.35,41.42,237200.0,31.0164,31.0313,30.9639,31.0164,237200.0
2011-08-17 15:45:00,41.42,41.45,41.38,41.44,251700.0,31.0164,31.0388,30.9864,31.0313,251700.0
2011-08-17 15:50:00,41.46,41.66,41.44,41.65,422200.0,31.0463,31.1961,31.0313,31.1886,422200.0
2011-08-17 15:55:00,41.65,41.7,41.57,41.65,472500.0,31.1886,31.226,31.1287,31.1886,472500.0
2011-08-18 09:30:00,35.65,35.92,35.05,35.31,1940100.0,26.6956,26.8978,26.2463,26.441,1940100.0
2011-08-18 09:35:00,35.3,35.5,34.85,34.91,1131300.0,26.4335,26.5833,26.0966,26.1415,1131300.0
2011-08-18 09:40:00,34.87,34.92,34.08,34.11,1321800.0,26.1116,26.149,25.52,25.5424,1321800.0
2011-08-18 09:45:00,34.12,34.2,33.41,33.84,1298800.0,25.5499,25.6098,25.0183,25.3403,1298800.0
2011-08-18 09:50:00,33.84,34.15,33.51,33.85,953400.0,25.3403,25.5724,25.0931,25.3478,953400.0
2011-08-18 09:55:00,33.85,34.23,33.85,34.16,827700.0,25.3478,25.6323,25.3478,25.5799,827700.0
2011-08-18 10:00:00,34.16,34.16,33.56,33.9,1024000.0,25.5799,25.5799,25.1306,25.3852,1024000.0
2011-08-18 10:05:00,33.9,33.96,33.33,33.52,707100.0,25.3852,25.4301,24.9584,25.1006,707100.0
2011-08-18 10:10:00,33.52,33.65,33.34,33.59,590700.0,25.1006,25.198,24.9658,25.1531,590700.0
2011-08-18 10:15:00,33.58,33.73,33.33,33.37,332100.0,25.1456,25.2579,24.9584,24.9883,332100.0
2011-08-18 10:20:00,33.37,33.75,33.32,33.63,391600.0,24.9883,25.2729,24.9509,25.183,391600.0
2011-08-18 10:25:00,33.63,33.69,33.49,33.63,572400.0,25.183,25.2279,25.0782,25.183,572400.0
2011-08-18 10:30:00,33.63,33.78,33.6,33.71,318200.0,25.183,25.2953,25.1605,25.2429,318200.0
2011-08-18 10:35:00,33.71,33.75,33.57,33.6,376200.0,25.2429,25.2729,25.1381,25.1605,376200.0
2011-08-18 10:40:00,33.61,33.69,33.51,33.58,543200.0,25.168,25.2279,25.0931,25.1456,543200.0
2011-08-18 10:45:00,33.58,33.74,33.5,33.66,216100.0,25.1456,25.2654,25.0857,25.2055,216100.0
2011-08-18 10:50:00,33.66,33.91,33.66,33.87,294500.0,25.2055,25.3927,25.2055,25.3627,294500.0
2011-08-18 10:55:00,33.86,34.02,33.82,34.0,668800.0,25.3552,25.4751,25.3253,25.4601,668800.0
2011-08-18 11:00:00,33.99,34.05,33.7,33.77,429300.0,25.4526,25.4975,25.2354,25.2878,429300.0
2011-08-18 11:05:00,33.77,33.92,33.75,33.9,239200.0,25.2878,25.4002,25.2729,25.3852,239200.0
2011-08-18 11:10:00,33.9,33.91,33.77,33.88,665600.0,25.3852,25.3927,25.2878,25.3702,665600.0
2011-08-18 11:15:00,33.88,34.21,33.88,34.02,1207600.0,25.3702,25.6173,25.3702,25.4751,1207600.0
2011-08-18 11:20:00,34.01,34.23,34.01,34.15,256000.0,25.4676,25.6323,25.4676,25.5724,256000.0
2011-08-18 11:25:00,34.16,34.18,33.88,33.99,681000.0,25.5799,25.5949,25.3702,25.4526,681000.0
2011-08-18 11:30:00,33.99,34.12,33.95,34.02,699500.0,25.4526,25.5499,25.4226,25.4751,699500.0
2011-08-18 11:35:00,34.01,34.08,33.88,33.88,422300.0,25.4676,25.52,25.3702,25.3702,422300.0
2011-08-18 11:40:00,33.88,33.97,33.79,33.9,427400.0,25.3702,25.4376,25.3028,25.3852,427400.0
2011-08-18 11:45:00,33.9,34.03,33.87,33.91,288000.0,25.3852,25.4825,25.3627,25.3927,288000.0
2011-08-18 11:50:00,33.91,34.08,33.9,34.01,381800.0,25.3927,25.52,25.3852,25.4676,381800.0
2011-08-18 11:55:00,34.01,34.06,33.98,34.0,139800.0,25.4676,25.505,25.4451,25.4601,139800.0
2011-08-18 12:00:00,34.0,34.04,33.94,33.94,221100.0,25.4601,25.49,25.4151,25.4151,221100.0
2011-08-18 12:05:00,33.95,34.09,33.85,34.08,286100.0,25.4226,25.5275,25.3478,25.52,286100.0
2011-08-18 12:10:00,34.09,34.43,34.06,34.38,398700.0,25.5275,25.7821,25.505,25.7446,398700.0
2011-08-18 12:15:00,34.41,34.52,34.3,34.52,254100.0,25.7671,25.8495,25.6847,25.8495,254100.0
2011-08-18 12:20:00,34.52,34.66,34.5,34.55,290100.0,25.8495,25.9543,25.8345,25.8719,290100.0
2011-08-18 12:25:00,34.55,34.61,34.5,34.61,315200.0,25.8719,25.9169,25.8345,25.9169,315200.0
2011-08-18 12:30:00,34.61,34.67,34.58,34.65,237700.0,25.9169,25.9618,25.8944,25.9468,237700.0
2011-08-18 12:35:00,34.65,34.66,34.6,34.6,151300.0,25.9468,25.9543,25.9094,25.9094,151300.0
2011-08-18 12:40:00,34.61,34.61,34.5,34.61,235600.0,25.9169,25.9169,25.8345,25.9169,235600.0
2011-08-18 12:45:00,34.61,34.66,34.6,34.62,180800.0,25.9169,25.9543,25.9094,25.9243,180800.0
2011-08-18 12:50:00,34.62,34.67,34.61,34.62,104600.0,25.9243,25.9618,25.9169,25.9243,104600.0
2011-08-18 12:55:00,34.62,34.78,34.62,34.7,251900.0,25.9243,26.0442,25.9243,25.9843,251900.0
2011-08-18 13:00:00,34.7,34.75,34.66,34.72,225700.0,25.9843,26.0217,25.9543,25.9992,225700.0
2011-08-18 13:05:00,34.72,34.83,34.71,34.83,357800.0,25.9992,26.0816,25.9917,26.0816,357800.0
2011-08-18 13:10:00,34.83,34.86,34.78,34.83,234700.0,26.0816,26.1041,26.0442,26.0816,234700.0
2011-08-18 13:15:00,34.82,34.83,34.78,34.78,191900.0,26.0741,26.0816,26.0442,26.0442,191900.0
2011-08-18 13:20:00,34.78,34.8,34.7,34.78,407200.0,26.0442,26.0591,25.9843,26.0442,407200.0
2011-08-18 13:25:00,34.78,34.83,34.73,34.73,190800.0,26.0442,26.0816,26.0067,26.0067,190800.0
2011-08-18 13:30:00,34.76,34.76,34.49,34.61,536000.0,26.0292,26.0292,25.827,25.9169,536000.0
2011-08-18 13:35:00,34.62,34.68,34.55,34.58,253700.0,25.9243,25.9693,25.8719,25.8944,253700.0
2011-08-18 13:40:00,34.58,34.62,34.51,34.61,228000.0,25.8944,25.9243,25.842,25.9169,228000.0
2011-08-18 13:45:00,34.61,34.72,34.59,34.72,113000.0,25.9169,25.9992,25.9019,25.9992,113000.0
2011-08-18 13:50:00,34.72,34.79,34.69,34.73,97100.0,25.9992,26.0516,25.9768,26.0067,97100.0
2011-08-18 13:55:00,34.72,34.74,34.69,34.71,97700.0,25.9992,26.0142,25.9768,25.9917,97700.0
2011-08-18 14:00:00,34.71,34.73,34.31,34.62,605100.0,25.9917,26.0067,25.6922,25.9243,605100.0
2011-08-18 14:05:00,34.62,34.7,34.59,34.68,202000.0,25.9243,25.9843,25.9019,25.9693,202000.0
2011-08-18 14:10:00,34.69,34.71,34.65,34.66,85900.0,25.9768,25.9917,25.9468,25.9543,85900.0
2011-08-18 14:15:00,34.67,34.78,34.65,34.77,140200.0,25.9618,26.0442,25.9468,26.0367,140200.0
2011-08-18 14:20:00,34.77,34.86,34.77,34.83,100100.0,26.0367,26.1041,26.0367,26.0816,100100.0
2011-08-18 14:25:00,34.83,34.94,34.8,34.85,171700.0,26.0816,26.164,26.0591,26.0966,171700.0
2011-08-18 14:30:00,34.85,34.92,34.79,34.92,102900.0,26.0966,26.149,26.0516,26.149,102900.0
2011-08-18 14:35:00,34.92,35.09,34.92,35.05,257400.0,26.149,26.2763,26.149,26.2463,257400.0
2011-08-18 14:40:00,35.05,35.13,35.0,35.0,213600.0,26.2463,26.3062,26.2089,26.2089,213600.0
2011-08-18 14:45:00,35.01,35.08,35.0,35.05,138300.0,26.2164,26.2688,26.2089,26.2463,138300.0
2011-08-18 14:50:00,35.05,35.14,35.04,35.13,308300.0,26.2463,26.3137,26.2389,26.3062,308300.0
2011-08-18 14:55:00,35.13,35.25,35.02,35.03,631700.0,26.3062,26.3961,26.2239,26.2314,631700.0
2011-08-18 15:00:00,35.03,35.04,34.88,35.04,473300.0,26.2314,26.2389,26.119,26.2389,473300.0
2011-08-18 15:05:00,35.04,35.18,35.03,35.09,357100.0,26.2389,26.3437,26.2314,26.2763,357100.0
2011-08-18 15:10:00,35.09,35.17,35.07,35.1,404100.0,26.2763,26.3362,26.2613,26.2838,404100.0
2011-08-18 15:15:00,35.1,35.22,35.02,35.22,326000.0,26.2838,26.3736,26.2239,26.3736,326000.0
2011-08-18 15:20:00,35.22,35.22,35.16,35.17,291500.0,26.3736,26.3736,26.3287,26.3362,291500.0
2011-08-18 15:25:00,35.16,35.3,35.16,35.3,367300.0,26.3287,26.4335,26.3287,26.4335,367300.0
2011-08-18 15:30:00,35.3,35.36,35.2,35.34,352400.0,26.4335,26.4785,26.3587,26.4635,352400.0
2011-08-18 15:35:00,35.34,35.78,35.34,35.77,650300.0,26.4635,26.793,26.4635,26.7855,650300.0
2011-08-18 15:40:00,35.77,35.89,35.52,35.53,639200.0,26.7855,26.8754,26.5983,26.6058,639200.0
2011-08-18 15:45:00,35.52,35.64,35.25,35.61,623800.0,26.5983,26.6881,26.3961,26.6657,623800.0
2011-08-18 15:50:00,35.61,35.87,35.58,35.82,496700.0,26.6657,26.8604,26.6432,26.8229,496700.0
2011-08-18 15:55:00,35.82,35.87,35.72,35.81,697200.0,26.8229,26.8604,26.7481,26.8154,697200.0
2011-08-19 09:30:00,34.85,35.5,34.79,35.5,573300.0,26.0966,26.5833,26.0516,26.5833,573300.0
2011-08-19 09:35:00,35.49,35.75,35.49,35.75,326900.0,26.5758,26.7705,26.5758,26.7705,326900.0
2011-08-19 09:40:00,35.75,36.14,35.71,35.98,387500.0,26.7705,27.0626,26.7406,26.9427,387500.0
2011-08-19 09:45:00,35.98,35.98,35.65,35.65,392000.0,26.9427,26.9427,26.6956,26.6956,392000.0
2011-08-19 09:50:00,35.65,35.84,35.6,35.73,249700.0,26.6956,26.8379,26.6582,26.7555,249700.0
2011-08-19 09:55:00,35.74,35.89,35.69,35.86,196500.0,26.763,26.8754,26.7256,26.8529,196500.0
2011-08-19 10:00:00,35.86,35.98,35.8,35.91,174800.0,26.8529,26.9427,26.808,26.8903,174800.0
2011-08-19 10:05:00,35.91,35.98,35.82,35.91,207800.0,26.8903,26.9427,26.8229,26.8903,207800.0
2011-08-19 10:10:00,35.91,35.96,35.83,35.94,183500.0,26.8903,26.9278,26.8304,26.9128,183500.0
2011-08-19 10:15:00,35.95,36.27,35.91,36.2,466800.0,26.9203,27.1599,26.8903,27.1075,466800.0
2011-08-19 10:20:00,36.21,36.44,36.18,36.32,372800.0,27.115,27.2872,27.0925,27.1973,372800.0
2011-08-19 10:25:00,36.32,36.65,36.31,36.64,245500.0,27.1973,27.4445,27.1899,27.437,245500.0
2011-08-19 10:30:00,36.64,36.82,36.56,36.82,237600.0,27.437,27.5718,27.3771,27.5718,237600.0
2011-08-19 10:35:00,36.82,36.87,36.73,36.77,432700.0,27.5718,27.6092,27.5044,27.5343,432700.0
2011-08-19 10:40:00,36.77,36.82,36.66,36.79,381000.0,27.5343,27.5718,27.452,27.5493,381000.0
2011-08-19 10:45:00,36.78,36.81,36.56,36.58,403800.0,27.5418,27.5643,27.3771,27.392,403800.0
2011-08-19 10:50:00,36.57,36.58,36.43,36.57,198800.0,27.3846,27.392,27.2797,27.3846,198800.0
2011-08-19 10:55:00,36.57,36.59,36.5,36.55,128400.0,27.3846,27.3995,27.3321,27.3696,128400.0
2011-08-19 11:00:00,36.55,36.8,36.53,36.8,329600.0,27.3696,27.5568,27.3546,27.5568,329600.0
2011-08-19 11:05:00,36.8,36.84,36.62,36.67,195700.0,27.5568,27.5867,27.422,27.4594,195700.0
2011-08-19 11:10:00,36.66,36.72,36.6,36.64,152700.0,27.452,27.4969,27.407,27.437,152700.0
2011-08-19 11:15:00,36.62,36.62,36.5,36.53,132700.0,27.422,27.422,27.3321,27.3546,132700.0
2011-08-19 11:20:00,36.53,36.58,36.48,36.55,120300.0,27.3546,27.392,27.3172,27.3696,120300.0
2011-08-19 11:25:00,36.55,36.57,36.43,36.51,130200.0,27.3696,27.3846,27.2797,27.3396,130200.0
2011-08-19 11:30:00,36.5,36.56,36.38,36.38,322000.0,27.3321,27.3771,27.2423,27.2423,322000.0
2011-08-19 11:35:00,36.38,36.43,36.29,36.4,120400.0,27.2423,27.2797,27.1749,27.2573,120400.0
2011-08-19 11:40:00,36.39,36.46,36.35,36.45,87900.0,27.2498,27.3022,27.2198,27.2947,87900.0
2011-08-19 11:45:00,36.45,36.45,36.35,36.37,67500.0,27.2947,27.2947,27.2198,27.2348,67500.0
2011-08-19 11:50:00,36.37,36.38,36.35,36.36,60600.0,27.2348,27.2423,27.2198,27.2273,60600.0
2011-08-19 11:55:00,36.36,36.36,36.31,36.34,214400.0,27.2273,27.2273,27.1899,27.2123,214400.0
2011-08-19 12:00:00,36.34,36.35,36.25,36.25,55700.0,27.2123,27.2198,27.1449,27.1449,55700.0
2011-08-19 12:05:00,36.25,36.36,36.25,36.28,160200.0,27.1449,27.2273,27.1449,27.1674,160200.0
2011-08-19 12:10:00,36.28,36.28,36.19,36.21,85500.0,27.1674,27.1674,27.1,27.115,85500.0
2011-08-19 12:15:00,36.2,36.2,36.14,36.17,115400.0,27.1075,27.1075,27.0626,27.085,115400.0
2011-08-19 12:20:00,36.16,36.17,36.05,36.05,58600.0,27.0775,27.085,26.9952,26.9952,58600.0
2011-08-19 12:25:00,36.05,36.2,36.05,36.2,216600.0,26.9952,27.1075,26.9952,27.1075,216600.0
2011-08-19 12:30:00,36.2,36.27,36.09,36.1,87600.0,27.1075,27.1599,27.0251,27.0326,87600.0
2011-08-19 12:35:00,36.09,36.15,36.02,36.02,65900.0,27.0251,27.07,26.9727,26.9727,65900.0
2011-08-19 12:40:00,36.01,36.11,36.01,36.1,178100.0,26.9652,27.0401,26.9652,27.0326,178100.0
2011-08-19 12:45:00,36.11,36.16,36.1,36.13,53200.0,27.0401,27.0775,27.0326,27.0551,53200.0
2011-08-19 12:50:00,36.13,36.14,36.02,36.03,110600.0,27.0551,27.0626,26.9727,26.9802,110600.0
2011-08-19 12:55:00,36.04,36.04,35.97,36.01,100500.0,26.9877,26.9877,26.9353,26.9652,100500.0
2011-08-19 13:00:00,36.0,36.04,35.99,36.03,116300.0,26.9577,26.9877,26.9502,26.9802,116300.0
2011-08-19 13:05:00,36.04,36.04,36.0,36.03,84100.0,26.9877,26.9877,26.9577,26.9802,84100.0
2011-08-19 13:10:00,36.03,36.07,36.0,36.04,97400.0,26.9802,27.0101,26.9577,26.9877,97400.0
2011-08-19 13:15:00,36.04,36.08,36.0,36.06,69800.0,26.9877,27.0176,26.9577,27.0027,69800.0
2011-08-19 13:20:00,36.06,36.06,35.99,36.01,60500.0,27.0027,27.0027,26.9502,26.9652,60500.0
2011-08-19 13:25:00,36.0,36.04,35.99,36.03,49000.0,26.9577,26.9877,26.9502,26.9802,49000.0
2011-08-19 13:30:00,36.03,36.05,35.93,35.94,98900.0,26.9802,26.9952,26.9053,26.9128,98900.0
2011-08-19 13:35:00,35.94,35.97,35.93,35.97,75800.0,26.9128,26.9353,26.9053,26.9353,75800.0
2011-08-19 13:40:00,35.97,35.97,35.82,35.9,85500.0,26.9353,26.9353,26.8229,26.8828,85500.0
2011-08-19 13:45:00,35.9,35.99,35.9,35.99,60800.0,26.8828,26.9502,26.8828,26.9502,60800.0
2011-08-19 13:50:00,35.98,36.01,35.93,35.97,40000.0,26.9427,26.9652,26.9053,26.9353,40000.0
2011-08-19 13:55:00,35.97,36.0,35.95,35.98,53600.0,26.9353,26.9577,26.9203,26.9427,53600.0
2011-08-19 14:00:00,35.98,36.03,35.97,36.02,116300.0,26.9427,26.9802,26.9353,26.9727,116300.0
2011-08-19 14:05:00,36.03,36.03,36.0,36.01,98700.0,26.9802,26.9802,26.9577,26.9652,98700.0
2011-08-19 14:10:00,36.01,36.02,35.97,35.99,84600.0,26.9652,26.9727,26.9353,26.9502,84600.0
2011-08-19 14:15:00,35.98,35.98,35.91,35.94,149800.0,26.9427,26.9427,26.8903,26.9128,149800.0
2011-08-19 14:20:00,35.94,35.94,35.9,35.9,143100.0,26.9128,26.9128,26.8828,26.8828,143100.0
2011-08-19 14:25:00,35.9,35.9,35.84,35.9,155900.0,26.8828,26.8828,26.8379,26.8828,155900.0
2011-08-19 14:30:00,35.89,35.9,35.84,35.84,137400.0,26.8754,26.8828,26.8379,26.8379,137400.0
2011-08-19 14:35:00,35.84,35.97,35.8,35.97,132200.0,26.8379,26.9353,26.808,26.9353,132200.0
2011-08-19 14:40:00,35.97,35.98,35.91,35.97,109500.0,26.9353,26.9427,26.8903,26.9353,109500.0
2011-08-19 14:45:00,35.96,35.97,35.85,35.88,156500.0,26.9278,26.9353,26.8454,26.8679,156500.0
2011-08-19 14:50:00,35.88,35.88,35.75,35.79,142500.0,26.8679,26.8679,26.7705,26.8005,142500.0
2011-08-19 14:55:00,35.79,35.84,35.77,35.78,96100.0,26.8005,26.8379,26.7855,26.793,96100.0
2011-08-19 15:00:00,35.77,35.82,35.75,35.8,164300.0,26.7855,26.8229,26.7705,26.808,164300.0
2011-08-19 15:05:00,35.81,35.91,35.8,35.9,186300.0,26.8154,26.8903,26.808,26.8828,186300.0
2011-08-19 15:10:00,35.91,35.94,35.86,35.88,152600.0,26.8903,26.9128,26.8529,26.8679,152600.0
2011-08-19 15:15:00,35.89,35.92,35.85,35.89,161000.0,26.8754,26.8978,26.8454,26.8754,161000.0
2011-08-19 15:20:00,35.89,36.05,35.87,36.04,162800.0,26.8754,26.9952,26.8604,26.9877,162800.0
2011-08-19 15:25:00,36.04,36.12,36.01,36.09,171100.0,26.9877,27.0476,26.9652,27.0251,171100.0
2011-08-19 15:30:00,36.1,36.1,35.88,35.91,196600.0,27.0326,27.0326,26.8679,26.8903,196600.0
2011-08-19 15:35:00,35.91,35.95,35.91,35.93,91600.0,26.8903,26.9203,26.8903,26.9053,91600.0
2011-08-19 15:40:00,35.92,35.96,35.85,35.96,132300.0,26.8978,26.9278,26.8454,26.9278,132300.0
2011-08-19 15:45:00,35.95,36.0,35.93,35.99,173800.0,26.9203,26.9577,26.9053,26.9502,173800.0
2011-08-19 15:50:00,35.99,36.08,35.99,36.02,229500.0,26.9502,27.0176,26.9502,26.9727,229500.0
2011-08-19 15:55:00,36.02,36.02,35.9,35.95,296100.0,26.9727,26.9727,26.8828,26.9203,296100.0
2011-08-22 09:30:00,36.85,36.99,36.1,36.57,273400.0,27.5942,27.6991,27.0326,27.3846,273400.0
2011-08-22 09:35:00,36.59,36.84,36.56,36.69,233800.0,27.3995,27.5867,27.3771,27.4744,233800.0
2011-08-22 09:40:00,36.68,36.77,36.5,36.75,164300.0,27.4669,27.5343,27.3321,27.5193,164300.0
2011-08-22 09:45:00,36.75,36.82,36.61,36.8,167400.0,27.5193,27.5718,27.4145,27.5568,167400.0
2011-08-22 09:50:00,36.79,36.81,36.31,36.31,124000.0,27.5493,27.5643,27.1899,27.1899,124000.0
2011-08-22 09:55:00,36.32,36.46,36.27,36.32,174500.0,27.1973,27.3022,27.1599,27.1973,174500.0
2011-08-22 10:00:00,36.32,36.51,36.3,36.44,150000.0,27.1973,27.3396,27.1824,27.2872,150000.0
2011-08-22 10:05:00,36.44,36.44,36.0,36.0,152800.0,27.2872,27.2872,26.9577,26.9577,152800.0
2011-08-22 10:10:00,36.0,36.0,35.82,35.95,176200.0,26.9577,26.9577,26.8229,26.9203,176200.0
2011-08-22 10:15:00,35.95,36.07,35.81,36.04,200500.0,26.9203,27.0101,26.8154,26.9877,200500.0
2011-08-22 10:20:00,36.03,36.2,35.89,36.0,194500.0,26.9802,27.1075,26.8754,26.9577,194500.0
2011-08-22 10:25:00,35.99,36.09,35.94,35.99,276100.0,26.9502,27.0251,26.9128,26.9502,276100.0
2011-08-22 10:30:00,36.0,36.01,35.94,35.96,182500.0,26.9577,26.9652,26.9128,26.9278,182500.0
2011-08-22 10:35:00,35.97,35.98,35.74,35.77,169500.0,26.9353,26.9427,26.763,26.7855,169500.0
2011-08-22 10:40:00,35.77,35.91,35.71,35.73,136100.0,26.7855,26.8903,26.7406,26.7555,136100.0
2011-08-22 10:45:00,35.73,35.89,35.61,35.85,106100.0,26.7555,26.8754,26.6657,26.8454,106100.0
2011-08-22 10:50:00,35.85,35.95,35.61,35.63,123600.0,26.8454,26.9203,26.6657,26.6807,123600.0
2011-08-22 10:55:00,35.62,35.66,35.51,35.55,100900.0,26.6732,26.7031,26.5908,26.6208,100900.0
2011-08-22 11:00:00,35.55,35.78,35.5,35.72,110500.0,26.6208,26.793,26.5833,26.7481,110500.0
2011-08-22 11:05:00,35.72,35.74,35.58,35.73,85100.0,26.7481,26.763,26.6432,26.7555,85100.0
2011-08-22 11:10:00,35.73,35.83,35.68,35.83,129400.0,26.7555,26.8304,26.7181,26.8304,129400.0
2011-08-22 11:15:00,35.83,35.92,35.68,35.73,97400.0,26.8304,26.8978,26.7181,26.7555,97400.0
2011-08-22 11:20:00,35.73,35.73,35.48,35.54,160800.0,26.7555,26.7555,26.5683,26.6133,160800.0
2011-08-22 11:25:00,35.55,35.67,35.47,35.67,58200.0,26.6208,26.7106,26.5608,26.7106,58200.0
2011-08-22 11:30:00,35.67,35.72,35.56,35.63,63000.0,26.7106,26.7481,26.6282,26.6807,63000.0
2011-08-22 11:35:00,35.63,35.63,35.39,35.5,95900.0,26.6807,26.6807,26.5009,26.5833,95900.0
2011-08-22 11:40:00,35.5,35.5,35.22,35.34,287800.0,26.5833,26.5833,26.3736,26.4635,287800.0
2011-08-22 11:45:00,35.33,35.46,35.32,35.43,69500.0,26.456,26.5534,26.4485,26.5309,69500.0
2011-08-22 11:50:00,35.44,35.49,35.4,35.44,53500.0,26.5384,26.5758,26.5084,26.5384,53500.0
2011-08-22 11:55:00,35.43,35.46,35.36,35.4,63000.0,26.5309,26.5534,26.4785,26.5084,63000.0
2011-08-22 12:00:00,35.41,35.44,35.36,35.37,72900.0,26.5159,26.5384,26.4785,26.486,72900.0
2011-08-22 12:05:00,35.36,35.48,35.32,35.44,79500.0,26.4785,26.5683,26.4485,26.5384,79500.0
2011-08-22 12:10:00,35.44,35.63,35.44,35.62,44900.0,26.5384,26.6807,26.5384,26.6732,44900.0
2011-08-22 12:15:00,35.61,35.62,35.47,35.62,47100.0,26.6657,26.6732,26.5608,26.6732,47100.0
2011-08-22 12:20:00,35.62,35.71,35.56,35.56,54100.0,26.6732,26.7406,26.6282,26.6282,54100.0
2011-08-22 12:25:00,35.56,35.6,35.4,35.46,205700.0,26.6282,26.6582,26.5084,26.5534,205700.0
2011-08-22 12:30:00,35.45,35.49,35.27,35.31,64800.0,26.5459,26.5758,26.4111,26.441,64800.0
2011-08-22 12:35:00,35.3,35.44,35.29,35.43,44000.0,26.4335,26.5384,26.4261,26.5309,44000.0
2011-08-22 12:40:00,35.43,35.54,35.37,35.49,70000.0,26.5309,26.6133,26.486,26.5758,70000.0
2011-08-22 12:45:00,35.49,35.68,35.46,35.66,46300.0,26.5758,26.7181,26.5534,26.7031,46300.0
2011-08-22 12:50:00,35.66,35.73,35.51,35.73,62400.0,26.7031,26.7555,26.5908,26.7555,62400.0
2011-08-22 12:55:00,35.74,35.79,35.67,35.73,73100.0,26.763,26.8005,26.7106,26.7555,73100.0
2011-08-22 13:00:00,35.72,35.72,35.61,35.72,82000.0,26.7481,26.7481,26.6657,26.7481,82000.0
2011-08-22 13:05:00,35.72,35.74,35.66,35.7,253800.0,26.7481,26.763,26.7031,26.7331,253800.0
2011-08-22 13:10:00,35.7,35.74,35.7,35.71,123300.0,26.7331,26.763,26.7331,26.7406,123300.0
2011-08-22 13:15:00,35.71,35.73,35.67,35.7,132200.0,26.7406,26.7555,26.7106,26.7331,132200.0
2011-08-22 13:20:00,35.7,35.71,35.61,35.65,106800.0,26.7331,26.7406,26.6657,26.6956,106800.0
2011-08-22 13:25:00,35.65,35.65,35.47,35.49,85400.0,26.6956,26.6956,26.5608,26.5758,85400.0
2011-08-22 13:30:00,35.47,35.58,35.34,35.37,97200.0,26.5608,26.6432,26.4635,26.486,97200.0
2011-08-22 13:35:00,35.36,35.37,35.26,35.31,85700.0,26.4785,26.486,26.4036,26.441,85700.0
2011-08-22 13:40:00,35.32,35.39,35.27,35.36,101900.0,26.4485,26.5009,26.4111,26.4785,101900.0
2011-08-22 13:45:00,35.39,35.39,35.3,35.3,144900.0,26.5009,26.5009,26.4335,26.4335,144900.0
2011-08-22 13:50:00,35.29,35.42,35.29,35.32,220300.0,26.4261,26.5234,26.4261,26.4485,220300.0
2011-08-22 13:55:00,35.34,35.55,35.33,35.55,78200.0,26.4635,26.6208,26.456,26.6208,78200.0
2011-08-22 14:00:00,35.55,35.65,35.48,35.53,154500.0,26.6208,26.6956,26.5683,26.6058,154500.0
2011-08-22 14:05:00,35.52,35.64,35.49,35.57,65400.0,26.5983,26.6881,26.5758,26.6357,65400.0
2011-08-22 14:10:00,35.57,35.66,35.57,35.63,137600.0,26.6357,26.7031,26.6357,26.6807,137600.0
2011-08-22 14:15:00,35.63,35.76,35.55,35.58,158100.0,26.6807,26.778,26.6208,26.6432,158100.0
2011-08-22 14:20:00,35.59,35.73,35.59,35.71,133200.0,26.6507,26.7555,26.6507,26.7406,133200.0
2011-08-22 14:25:00,35.72,35.77,35.63,35.66,266900.0,26.7481,26.7855,26.6807,26.7031,266900.0
2011-08-22 14:30:00,35.65,35.76,35.62,35.75,137900.0,26.6956,26.778,26.6732,26.7705,137900.0
2011-08-22 14:35:00,35.76,35.78,35.68,35.69,86100.0,26.778,26.793,26.7181,26.7256,86100.0
2011-08-22 14:40:00,35.7,35.77,35.68,35.73,77000.0,26.7331,26.7855,26.7181,26.7555,77000.0
2011-08-22 14:45:00,35.74,35.8,35.71,35.75,68600.0,26.763,26.808,26.7406,26.7705,68600.0
2011-08-22 14:50:00,35.75,35.76,35.63,35.63,71900.0,26.7705,26.778,26.6807,26.6807,71900.0
2011-08-22 14:55:00,35.63,35.73,35.62,35.65,55700.0,26.6807,26.7555,26.6732,26.6956,55700.0
2011-08-22 15:00:00,35.65,35.75,35.58,35.73,130200.0,26.6956,26.7705,26.6432,26.7555,130200.0
2011-08-22 15:05:00,35.72,35.87,35.67,35.76,107700.0,26.7481,26.8604,26.7106,26.778,107700.0
2011-08-22 15:10:00,35.76,35.88,35.72,35.86,176900.0,26.778,26.8679,26.7481,26.8529,176900.0
2011-08-22 15:15:00,35.86,35.88,35.82,35.84,204400.0,26.8529,26.8679,26.8229,26.8379,204400.0
2011-08-22 15:20:00,35.84,35.93,35.78,35.9,90000.0,26.8379,26.9053,26.793,26.8828,90000.0
2011-08-22 15:25:00,35.91,36.05,35.87,36.04,189900.0,26.8903,26.9952,26.8604,26.9877,189900.0
2011-08-22 15:30:00,36.03,36.09,35.99,36.0,372600.0,26.9802,27.0251,26.9502,26.9577,372600.0
2011-08-22 15:35:00,36.01,36.06,35.94,35.95,128700.0,26.9652,27.0027,26.9128,26.9203,128700.0
2011-08-22 15:40:00,35.95,36.11,35.94,36.1,168700.0,26.9203,27.0401,26.9128,27.0326,168700.0
2011-08-22 15:45:00,36.11,36.15,35.89,35.89,230600.0,27.0401,27.07,26.8754,26.8754,230600.0
2011-08-22 15:50:00,35.9,35.92,35.73,35.77,272100.0,26.8828,26.8978,26.7555,26.7855,272100.0
2011-08-22 15:55:00,35.78,35.79,35.7,35.79,411500.0,26.793,26.8005,26.7331,26.8005,411500.0
2011-08-23 09:30:00,35.98,36.5,35.98,36.34,212100.0,26.9427,27.3321,26.9427,27.2123,212100.0
2011-08-23 09:35:00,36.33,36.6,36.3,36.37,181000.0,27.2048,27.407,27.1824,27.2348,181000.0
2011-08-23 09:40:00,36.37,36.6,36.27,36.4,149500.0,27.2348,27.407,27.1599,27.2573,149500.0
2011-08-23 09:45:00,36.39,36.63,36.32,36.63,154100.0,27.2498,27.4295,27.1973,27.4295,154100.0
2011-08-23 09:50:00,36.63,36.96,36.61,36.82,180600.0,27.4295,27.6766,27.4145,27.5718,180600.0
2011-08-23 09:55:00,36.82,36.92,36.64,36.7,125900.0,27.5718,27.6466,27.437,27.4819,125900.0
2011-08-23 10:00:00,36.69,36.97,36.61,36.92,190300.0,27.4744,27.6841,27.4145,27.6466,190300.0
2011-08-23 10:05:00,36.93,36.99,36.86,36.98,180000.0,27.6541,27.6991,27.6017,27.6916,180000.0
2011-08-23 10:10:00,36.98,37.15,36.84,36.89,188600.0,27.6916,27.8189,27.5867,27.6242,188600.0
2011-08-23 10:15:00,36.9,36.99,36.85,36.85,84800.0,27.6317,27.6991,27.5942,27.5942,84800.0
2011-08-23 10:20:00,36.84,37.04,36.84,36.98,80500.0,27.5867,27.7365,27.5867,27.6916,80500.0
2011-08-23 10:25:00,36.99,37.11,36.99,37.06,85000.0,27.6991,27.7889,27.6991,27.7515,85000.0
2011-08-23 10:30:00,37.06,37.07,36.9,36.95,97900.0,27.7515,27.759,27.6317,27.6691,97900.0
2011-08-23 10:35:00,36.95,37.19,36.95,37.19,76400.0,27.6691,27.8488,27.6691,27.8488,76400.0
2011-08-23 10:40:00,37.19,37.25,37.02,37.03,87000.0,27.8488,27.8938,27.7215,27.729,87000.0
2011-08-23 10:45:00,37.03,37.12,37.01,37.04,77600.0,27.729,27.7964,27.714,27.7365,77600.0
2011-08-23 10:50:00,37.05,37.13,36.94,36.98,88500.0,27.744,27.8039,27.6616,27.6916,88500.0
2011-08-23 10:55:00,36.99,37.02,36.93,36.93,92000.0,27.6991,27.7215,27.6541,27.6541,92000.0
2011-08-23 11:00:00,36.91,36.93,36.74,36.74,102800.0,27.6392,27.6541,27.5119,27.5119,102800.0
2011-08-23 11:05:00,36.74,36.83,36.71,36.8,117600.0,27.5119,27.5793,27.4894,27.5568,117600.0
2011-08-23 11:10:00,36.8,36.88,36.75,36.79,104100.0,27.5568,27.6167,27.5193,27.5493,104100.0
2011-08-23 11:15:00,36.8,36.87,36.75,36.84,79700.0,27.5568,27.6092,27.5193,27.5867,79700.0
2011-08-23 11:20:00,36.85,36.88,36.7,36.76,179700.0,27.5942,27.6167,27.4819,27.5268,179700.0
2011-08-23 11:25:00,36.75,36.89,36.75,36.85,150300.0,27.5193,27.6242,27.5193,27.5942,150300.0
2011-08-23 11:30:00,36.85,36.91,36.77,36.85,114800.0,27.5942,27.6392,27.5343,27.5942,114800.0
2011-08-23 11:35:00,36.85,37.06,36.85,37.03,101700.0,27.5942,27.7515,27.5942,27.729,101700.0
2011-08-23 11:40:00,37.04,37.12,37.0,37.12,115100.0,27.7365,27.7964,27.7066,27.7964,115100.0
2011-08-23 11:45:00,37.13,37.23,37.12,37.17,72700.0,27.8039,27.8788,27.7964,27.8339,72700.0
2011-08-23 11:50:00,37.18,37.23,37.18,37.18,63300.0,27.8413,27.8788,27.8413,27.8413,63300.0
2011-08-23 11:55:00,37.2,37.32,37.19,37.24,119800.0,27.8563,27.9462,27.8488,27.8863,119800.0
2011-08-23 12:00:00,37.26,37.27,37.11,37.11,72100.0,27.9012,27.9087,27.7889,27.7889,72100.0
2011-08-23 12:05:00,37.11,37.3,37.1,37.29,110200.0,27.7889,27.9312,27.7814,27.9237,110200.0
2011-08-23 12:10:00,37.29,37.3,37.2,37.26,60200.0,27.9237,27.9312,27.8563,27.9012,60200.0
2011-08-23 12:15:00,37.27,37.37,37.26,37.26,55800.0,27.9087,27.9836,27.9012,27.9012,55800.0
2011-08-23 12:20:00,37.26,37.3,37.21,37.28,94700.0,27.9012,27.9312,27.8638,27.9162,94700.0
2011-08-23 12:25:00,37.27,37.33,37.24,37.33,111100.0,27.9087,27.9537,27.8863,27.9537,111100.0
2011-08-23 12:30:00,37.33,37.43,37.33,37.39,92400.0,27.9537,28.0285,27.9537,27.9986,92400.0
2011-08-23 12:35:00,37.39,37.42,37.31,37.39,62700.0,27.9986,28.0211,27.9387,27.9986,62700.0
2011-08-23 12:40:00,37.4,37.55,37.39,37.51,128100.0,28.0061,28.1184,27.9986,28.0885,128100.0
2011-08-23 12:45:00,37.5,37.55,37.43,37.44,64500.0,28.081,28.1184,28.0285,28.036,64500.0
2011-08-23 12:50:00,37.43,37.48,37.39,37.46,101100.0,28.0285,28.066,27.9986,28.051,101100.0
2011-08-23 12:55:00,37.46,37.52,37.41,37.47,53100.0,28.051,28.0959,28.0136,28.0585,53100.0
2011-08-23 13:00:00,37.47,37.59,37.47,37.59,47600.0,28.0585,28.1484,28.0585,28.1484,47600.0
2011-08-23 13:05:00,37.59,37.65,37.48,37.48,53000.0,28.1484,28.1933,28.066,28.066,53000.0
2011-08-23 13:10:00,37.48,37.48,37.39,37.46,53800.0,28.066,28.066,27.9986,28.051,53800.0
2011-08-23 13:15:00,37.46,37.47,37.36,37.41,43400.0,28.051,28.0585,27.9761,28.0136,43400.0
2011-08-23 13:20:00,37.4,37.48,37.35,37.36,51900.0,28.0061,28.066,27.9686,27.9761,51900.0
2011-08-23 13:25:00,37.34,37.42,37.3,37.34,51800.0,27.9612,28.0211,27.9312,27.9612,51800.0
2011-08-23 13:30:00,37.33,37.38,37.29,37.29,44500.0,27.9537,27.9911,27.9237,27.9237,44500.0
2011-08-23 13:35:00,37.28,37.36,37.27,37.34,41600.0,27.9162,27.9761,27.9087,27.9612,41600.0
2011-08-23 13:40:00,37.35,37.37,37.27,37.33,56300.0,27.9686,27.9836,27.9087,27.9537,56300.0
2011-08-23 13:45:00,37.33,37.41,37.33,37.35,53000.0,27.9537,28.0136,27.9537,27.9686,53000.0
2011-08-23 13:50:00,37.36,37.37,37.11,37.21,93000.0,27.9761,27.9836,27.7889,27.8638,93000.0
2011-08-23 13:55:00,37.2,37.35,37.18,37.32,105400.0,27.8563,27.9686,27.8413,27.9462,105400.0
2011-08-23 14:00:00,37.33,37.41,37.26,37.41,77300.0,27.9537,28.0136,27.9012,28.0136,77300.0
2011-08-23 14:05:00,37.42,37.45,37.33,37.38,84500.0,28.0211,28.0435,27.9537,27.9911,84500.0
2011-08-23 14:10:00,37.37,37.44,37.26,37.28,78200.0,27.9836,28.036,27.9012,27.9162,78200.0
2011-08-23 14:15:00,37.27,37.41,37.27,37.38,98000.0,27.9087,28.0136,27.9087,27.9911,98000.0
2011-08-23 14:20:00,37.39,37.39,37.25,37.32,61700.0,27.9986,27.9986,27.8938,27.9462,61700.0
2011-08-23 14:25:00,37.33,37.54,37.33,37.54,73800.0,27.9537,28.1109,27.9537,28.1109,73800.0
2011-08-23 14:30:00,37.55,37.64,37.49,37.56,69900.0,28.1184,28.1858,28.0735,28.1259,69900.0
2011-08-23 14:35:00,37.57,37.63,37.53,37.61,67700.0,28.1334,28.1783,28.1034,28.1633,67700.0
2011-08-23 14:40:00,37.6,37.6,37.5,37.59,66000.0,28.1558,28.1558,28.081,28.1484,66000.0
2011-08-23 14:45:00,37.6,37.7,37.58,37.69,56500.0,28.1558,28.2307,28.1409,28.2232,56500.0
2011-08-23 14:50:00,37.69,37.76,37.69,37.75,57500.0,28.2232,28.2757,28.2232,28.2682,57500.0
2011-08-23 14:55:00,37.75,37.75,37.67,37.68,81600.0,28.2682,28.2682,28.2083,28.2158,81600.0
2011-08-23 15:00:00,37.69,37.77,37.66,37.75,183100.0,28.2232,28.2831,28.2008,28.2682,183100.0
2011-08-23 15:05:00,37.75,37.82,37.72,37.8,137700.0,28.2682,28.3206,28.2457,28.3056,137700.0
2011-08-23 15:10:00,37.8,37.83,37.75,37.83,139200.0,28.3056,28.3281,28.2682,28.3281,139200.0
2011-08-23 15:15:00,37.83,37.83,37.7,37.77,82900.0,28.3281,28.3281,28.2307,28.2831,82900.0
2011-08-23 15:20:00,37.77,37.84,37.75,37.83,83800.0,28.2831,28.3356,28.2682,28.3281,83800.0
2011-08-23 15:25:00,37.83,37.88,37.68,37.69,99400.0,28.3281,28.3655,28.2158,28.2232,99400.0
2011-08-23 15:30:00,37.69,37.77,37.6,37.69,154500.0,28.2232,28.2831,28.1558,28.2232,154500.0
2011-08-23 15:35:00,37.69,37.8,37.69,37.8,103500.0,28.2232,28.3056,28.2232,28.3056,103500.0
2011-08-23 15:40:00,37.79,37.83,37.66,37.71,205400.0,28.2981,28.3281,28.2008,28.2382,205400.0
2011-08-23 15:45:00,37.71,37.76,37.69,37.72,197300.0,28.2382,28.2757,28.2232,28.2457,197300.0
2011-08-23 15:50:00,37.73,37.76,37.6,37.64,221500.0,28.2532,28.2757,28.1558,28.1858,221500.0
2011-08-23 15:55:00,37.64,37.8,37.61,37.79,264400.0,28.1858,28.3056,28.1633,28.2981,264400.0
2011-08-24 09:30:00,37.64,37.72,37.31,37.66,99200.0,28.1858,28.2457,27.9387,28.2008,99200.0
2011-08-24 09:35:00,37.64,37.75,37.3,37.31,119000.0,28.1858,28.2682,27.9312,27.9387,119000.0
2011-08-24 09:40:00,37.29,37.53,37.24,37.48,77400.0,27.9237,28.1034,27.8863,28.066,77400.0
2011-08-24 09:45:00,37.48,37.54,37.38,37.44,287600.0,28.066,28.1109,27.9911,28.036,287600.0
2011-08-24 09:50:00,37.45,37.65,37.44,37.65,135800.0,28.0435,28.1933,28.036,28.1933,135800.0
2011-08-24 09:55:00,37.64,37.73,37.63,37.69,229600.0,28.1858,28.2532,28.1783,28.2232,229600.0
2011-08-24 10:00:00,37.69,37.69,37.54,37.66,187000.0,28.2232,28.2232,28.1109,28.2008,187000.0
2011-08-24 10:05:00,37.67,37.75,37.65,37.7,149100.0,28.2083,28.2682,28.1933,28.2307,149100.0
2011-08-24 10:10:00,37.71,37.77,37.47,37.49,214200.0,28.2382,28.2831,28.0585,28.0735,214200.0
2011-08-24 10:15:00,37.5,37.51,37.25,37.34,137200.0,28.081,28.0885,27.8938,27.9612,137200.0
2011-08-24 10:20:00,37.34,37.37,37.19,37.3,92900.0,27.9612,27.9836,27.8488,27.9312,92900.0
2011-08-24 10:25:00,37.3,37.3,37.07,37.07,126400.0,27.9312,27.9312,27.759,27.759,126400.0
2011-08-24 10:30:00,37.08,37.14,37.02,37.07,190200.0,27.7665,27.8114,27.7215,27.759,190200.0
2011-08-24 10:35:00,37.07,37.19,37.07,37.15,124300.0,27.759,27.8488,27.759,27.8189,124300.0
2011-08-24 10:40:00,37.13,37.21,37.1,37.21,52700.0,27.8039,27.8638,27.7814,27.8638,52700.0
2011-08-24 10:45:00,37.21,37.22,37.03,37.07,158200.0,27.8638,27.8713,27.729,27.759,158200.0
2011-08-24 10:50:00,37.06,37.1,37.04,37.04,100800.0,27.7515,27.7814,27.7365,27.7365,100800.0
2011-08-24 10:55:00,37.04,37.04,36.91,36.93,126500.0,27.7365,27.7365,27.6392,27.6541,126500.0
2011-08-24 11:00:00,36.93,36.94,36.81,36.91,106700.0,27.6541,27.6616,27.5643,27.6392,106700.0
2011-08-24 11:05:00,36.93,37.05,36.93,37.0,74300.0,27.6541,27.744,27.6541,27.7066,74300.0
2011-08-24 11:10:00,37.0,37.07,36.99,37.06,100600.0,27.7066,27.759,27.6991,27.7515,100600.0
2011-08-24 11:15:00,37.06,37.07,36.97,37.01,86000.0,27.7515,27.759,27.6841,27.714,86000.0
2011-08-24 11:20:00,37.01,37.1,36.98,37.09,85700.0,27.714,27.7814,27.6916,27.7739,85700.0
2011-08-24 11:25:00,37.08,37.21,37.08,37.18,75600.0,27.7665,27.8638,27.7665,27.8413,75600.0
2011-08-24 11:30:00,37.17,37.18,37.07,37.14,94600.0,27.8339,27.8413,27.759,27.8114,94600.0
2011-08-24 11:35:00,37.15,37.31,37.15,37.25,104400.0,27.8189,27.9387,27.8189,27.8938,104400.0
2011-08-24 11:40:00,37.25,37.26,37.19,37.22,47400.0,27.8938,27.9012,27.8488,27.8713,47400.0
2011-08-24 11:45:00,37.22,37.23,37.09,37.19,123000.0,27.8713,27.8788,27.7739,27.8488,123000.0
2011-08-24 11:50:00,37.19,37.26,37.18,37.25,62200.0,27.8488,27.9012,27.8413,27.8938,62200.0
2011-08-24 11:55:00,37.25,37.28,37.12,37.12,71800.0,27.8938,27.9162,27.7964,27.7964,71800.0
2011-08-24 12:00:00,37.12,37.15,36.98,37.02,94600.0,27.7964,27.8189,27.6916,27.7215,94600.0
2011-08-24 12:05:00,37.02,37.04,36.99,36.99,33300.0,27.7215,27.7365,27.6991,27.6991,33300.0
2011-08-24 12:10:00,37.0,37.03,36.93,36.98,87700.0,27.7066,27.729,27.6541,27.6916,87700.0
2011-08-24 12:15:00,36.98,37.11,36.98,37.08,133100.0,27.6916,27.7889,27.6916,27.7665,133100.0
2011-08-24 12:20:00,37.07,37.21,37.07,37.2,82800.0,27.759,27.8638,27.759,27.8563,82800.0
2011-08-24 12:25:00,37.2,37.22,37.12,37.15,89100.0,27.8563,27.8713,27.7964,27.8189,89100.0
2011-08-24 12:30:00,37.13,37.13,37.09,37.12,37600.0,27.8039,27.8039,27.7739,27.7964,37600.0
2011-08-24 12:35:00,37.12,37.22,37.1,37.22,70500.0,27.7964,27.8713,27.7814,27.8713,70500.0
2011-08-24 12:40:00,37.22,37.28,37.21,37.26,57700.0,27.8713,27.9162,27.8638,27.9012,57700.0
2011-08-24 12:45:00,37.26,37.26,37.18,37.24,92900.0,27.9012,27.9012,27.8413,27.8863,92900.0
2011-08-24 12:50:00,37.24,37.28,37.23,37.25,55900.0,27.8863,27.9162,27.8788,27.8938,55900.0
2011-08-24 12:55:00,37.26,37.35,37.25,37.34,158300.0,27.9012,27.9686,27.8938,27.9612,158300.0
2011-08-24 13:00:00,37.34,37.4,37.27,37.37,63900.0,27.9612,28.0061,27.9087,27.9836,63900.0
2011-08-24 13:05:00,37.4,37.45,37.38,37.38,179000.0,28.0061,28.0435,27.9911,27.9911,179000.0
2011-08-24 13:10:00,37.38,37.43,37.34,37.39,54600.0,27.9911,28.0285,27.9612,27.9986,54600.0
2011-08-24 13:15:00,37.37,37.41,37.36,37.39,54400.0,27.9836,28.0136,27.9761,27.9986,54400.0
2011-08-24 13:20:00,37.4,37.5,37.38,37.45,130400.0,28.0061,28.081,27.9911,28.0435,130400.0
2011-08-24 13:25:00,37.44,37.46,37.34,37.36,61600.0,28.036,28.051,27.9612,27.9761,61600.0
2011-08-24 13:30:00,37.38,37.39,37.28,37.28,65800.0,27.9911,27.9986,27.9162,27.9162,65800.0
2011-08-24 13:35:00,37.29,37.37,37.29,37.34,61300.0,27.9237,27.9836,27.9237,27.9612,61300.0
2011-08-24 13:40:00,37.34,37.34,37.19,37.25,79500.0,27.9612,27.9612,27.8488,27.8938,79500.0
2011-08-24 13:45:00,37.27,37.29,37.23,37.28,94800.0,27.9087,27.9237,27.8788,27.9162,94800.0
2011-08-24 13:50:00,37.29,37.29,37.2,37.26,66400.0,27.9237,27.9237,27.8563,27.9012,66400.0
2011-08-24 13:55:00,37.26,37.39,37.26,37.39,43200.0,27.9012,27.9986,27.9012,27.9986,43200.0
2011-08-24 14:00:00,37.39,37.41,37.35,37.4,46400.0,27.9986,28.0136,27.9686,28.0061,46400.0
2011-08-24 14:05:00,37.4,37.44,37.39,37.42,83200.0,28.0061,28.036,27.9986,28.0211,83200.0
2011-08-24 14:10:00,37.43,37.47,37.42,37.47,85800.0,28.0285,28.0585,28.0211,28.0585,85800.0
2011-08-24 14:15:00,37.46,37.46,37.38,37.43,164000.0,28.051,28.051,27.9911,28.0285,164000.0
2011-08-24 14:20:00,37.42,37.42,37.36,37.39,66800.0,28.0211,28.0211,27.9761,27.9986,66800.0
2011-08-24 14:25:00,37.39,37.48,37.35,37.45,64400.0,27.9986,28.066,27.9686,28.0435,64400.0
2011-08-24 14:30:00,37.45,37.51,37.44,37.5,48300.0,28.0435,28.0885,28.036,28.081,48300.0
2011-08-24 14:35:00,37.5,37.54,37.49,37.52,71400.0,28.081,28.1109,28.0735,28.0959,71400.0
2011-08-24 14:40:00,37.53,37.56,37.51,37.55,59300.0,28.1034,28.1259,28.0885,28.1184,59300.0
2011-08-24 14:45:00,37.56,37.58,37.55,37.56,82000.0,28.1259,28.1409,28.1184,28.1259,82000.0
2011-08-24 14:50:00,37.56,37.64,37.55,37.64,56600.0,28.1259,28.1858,28.1184,28.1858,56600.0
2011-08-24 14:55:00,37.64,37.68,37.6,37.66,89400.0,28.1858,28.2158,28.1558,28.2008,89400.0
2011-08-24 15:00:00,37.67,37.76,37.63,37.76,145900.0,28.2083,28.2757,28.1783,28.2757,145900.0
2011-08-24 15:05:00,37.77,37.77,37.71,37.72,85900.0,28.2831,28.2831,28.2382,28.2457,85900.0
2011-08-24 15:10:00,37.71,37.86,37.68,37.86,83100.0,28.2382,28.3505,28.2158,28.3505,83100.0
2011-08-24 15:15:00,37.85,37.93,37.84,37.89,137300.0,28.3431,28.403,28.3356,28.373,137300.0
2011-08-24 15:20:00,37.9,37.97,37.85,37.95,92200.0,28.3805,28.4329,28.3431,28.4179,92200.0
2011-08-24 15:25:00,37.95,37.97,37.93,37.94,87500.0,28.4179,28.4329,28.403,28.4104,87500.0
2011-08-24 15:30:00,37.94,38.02,37.94,38.01,134700.0,28.4104,28.4704,28.4104,28.4629,134700.0
2011-08-24 15:35:00,38.01,38.08,38.0,38.06,164500.0,28.4629,28.5153,28.4554,28.5003,164500.0
2011-08-24 15:40:00,38.05,38.13,38.05,38.13,185400.0,28.4928,28.5527,28.4928,28.5527,185400.0
2011-08-24 15:45:00,38.12,38.12,37.92,37.95,175500.0,28.5452,28.5452,28.3955,28.4179,175500.0
2011-08-24 15:50:00,37.95,38.05,37.93,37.97,263100.0,28.4179,28.4928,28.403,28.4329,263100.0
2011-08-24 15:55:00,37.97,38.04,37.93,38.01,308800.0,28.4329,28.4853,28.403,28.4629,308800.0
2011-08-25 09:30:00,37.8,38.29,37.66,38.16,200200.0,28.3056,28.6725,28.2008,28.5752,200200.0
2011-08-25 09:35:00,38.15,38.18,37.7,37.89,201400.0,28.5677,28.5902,28.2307,28.373,201400.0
2011-08-25 09:40:00,37.89,37.9,37.75,37.86,165400.0,28.373,28.3805,28.2682,28.3505,165400.0
2011-08-25 09:45:00,37.86,38.0,37.85,37.93,151500.0,28.3505,28.4554,28.3431,28.403,151500.0
2011-08-25 09:50:00,37.94,37.94,37.61,37.75,156300.0,28.4104,28.4104,28.1633,28.2682,156300.0
2011-08-25 09:55:00,37.76,37.86,37.67,37.7,250100.0,28.2757,28.3505,28.2083,28.2307,250100.0
2011-08-25 10:00:00,37.72,37.73,37.38,37.45,288600.0,28.2457,28.2532,27.9911,28.0435,288600.0
2011-08-25 10:05:00,37.46,37.49,37.28,37.48,343200.0,28.051,28.0735,27.9162,28.066,343200.0
2011-08-25 10:10:00,37.48,37.57,37.33,37.46,171900.0,28.066,28.1334,27.9537,28.051,171900.0
2011-08-25 10:15:00,37.46,37.57,37.34,37.41,122200.0,28.051,28.1334,27.9612,28.0136,122200.0
2011-08-25 10:20:00,37.39,37.41,37.14,37.31,157400.0,27.9986,28.0136,27.8114,27.9387,157400.0
2011-08-25 10:25:00,37.29,37.38,37.22,37.37,227300.0,27.9237,27.9911,27.8713,27.9836,227300.0
2011-08-25 10:30:00,37.37,37.43,37.21,37.32,100400.0,27.9836,28.0285,27.8638,27.9462,100400.0
2011-08-25 10:35:00,37.32,37.34,37.09,37.13,95200.0,27.9462,27.9612,27.7739,27.8039,95200.0
2011-08-25 10:40:00,37.11,37.17,37.02,37.03,75000.0,27.7889,27.8339,27.7215,27.729,75000.0
2011-08-25 10:45:00,37.03,37.05,36.93,36.95,115800.0,27.729,27.744,27.6541,27.6691,115800.0
2011-08-25 10:50:00,36.95,37.04,36.85,36.86,115700.0,27.6691,27.7365,27.5942,27.6017,115700.0
2011-08-25 10:55:00,36.84,36.87,36.78,36.83,84700.0,27.5867,27.6092,27.5418,27.5793,84700.0
2011-08-25 11:00:00,36.85,37.1,36.85,37.09,94200.0,27.5942,27.7814,27.5942,27.7739,94200.0
2011-08-25 11:05:00,37.1,37.1,36.96,36.99,80400.0,27.7814,27.7814,27.6766,27.6991,80400.0
2011-08-25 11:10:00,36.98,37.03,36.95,37.01,86600.0,27.6916,27.729,27.6691,27.714,86600.0
2011-08-25 11:15:00,37.0,37.14,37.0,37.1,64200.0,27.7066,27.8114,27.7066,27.7814,64200.0
2011-08-25 11:20:00,37.11,37.25,37.08,37.25,73300.0,27.7889,27.8938,27.7665,27.8938,73300.0
2011-08-25 11:25:00,37.25,37.29,37.14,37.23,58900.0,27.8938,27.9237,27.8114,27.8788,58900.0
2011-08-25 11:30:00,37.23,37.26,37.17,37.18,75500.0,27.8788,27.9012,27.8339,27.8413,75500.0
2011-08-25 11:35:00,37.19,37.22,37.05,37.07,52400.0,27.8488,27.8713,27.744,27.759,52400.0
2011-08-25 11:40:00,37.07,37.12,37.02,37.05,91300.0,27.759,27.7964,27.7215,27.744,91300.0
2011-08-25 11:45:00,37.01,37.18,37.01,37.18,35900.0,27.714,27.8413,27.714,27.8413,35900.0
2011-08-25 11:50:00,37.18,37.2,37.13,37.14,33000.0,27.8413,27.8563,27.8039,27.8114,33000.0
2011-08-25 11:55:00,37.15,37.24,37.15,37.21,52800.0,27.8189,27.8863,27.8189,27.8638,52800.0
2011-08-25 12:00:00,37.21,37.26,37.19,37.19,52900.0,27.8638,27.9012,27.8488,27.8488,52900.0
2011-08-25 12:05:00,37.2,37.21,37.11,37.11,56400.0,27.8563,27.8638,27.7889,27.7889,56400.0
2011-08-25 12:10:00,37.12,37.15,37.1,37.14,46900.0,27.7964,27.8189,27.7814,27.8114,46900.0
2011-08-25 12:15:00,37.13,37.17,37.07,37.07,52000.0,27.8039,27.8339,27.759,27.759,52000.0
2011-08-25 12:20:00,37.07,37.1,36.97,36.99,62200.0,27.759,27.7814,27.6841,27.6991,62200.0
2011-08-25 12:25:00,36.99,37.08,36.97,37.08,47400.0,27.6991,27.7665,27.6841,27.7665,47400.0
2011-08-25 12:30:00,37.08,37.09,36.99,36.99,127800.0,27.7665,27.7739,27.6991,27.6991,127800.0
2011-08-25 12:35:00,37.0,37.03,36.94,37.0,96700.0,27.7066,27.729,27.6616,27.7066,96700.0
2011-08-25 12:40:00,37.0,37.01,36.86,36.87,61300.0,27.7066,27.714,27.6017,27.6092,61300.0
2011-08-25 12:45:00,36.87,36.88,36.77,36.85,69600.0,27.6092,27.6167,27.5343,27.5942,69600.0
2011-08-25 12:50:00,36.85,36.87,36.75,36.8,73300.0,27.5942,27.6092,27.5193,27.5568,73300.0
2011-08-25 12:55:00,36.8,36.87,36.77,36.87,54600.0,27.5568,27.6092,27.5343,27.6092,54600.0
2011-08-25 13:00:00,36.86,36.95,36.84,36.95,49300.0,27.6017,27.6691,27.5867,27.6691,49300.0
2011-08-25 13:05:00,36.96,37.06,36.92,36.92,97400.0,27.6766,27.7515,27.6466,27.6466,97400.0
2011-08-25 13:10:00,36.92,36.97,36.89,36.94,28100.0,27.6466,27.6841,27.6242,27.6616,28100.0
2011-08-25 13:15:00,36.95,37.0,36.88,37.0,34800.0,27.6691,27.7066,27.6167,27.7066,34800.0
2011-08-25 13:20:00,37.01,37.14,37.0,37.09,43100.0,27.714,27.8114,27.7066,27.7739,43100.0
2011-08-25 13:25:00,37.09,37.17,37.02,37.16,39200.0,27.7739,27.8339,27.7215,27.8264,39200.0
2011-08-25 13:30:00,37.19,37.2,37.09,37.12,56100.0,27.8488,27.8563,27.7739,27.7964,56100.0
2011-08-25 13:35:00,37.12,37.19,37.07,37.19,43000.0,27.7964,27.8488,27.759,27.8488,43000.0
2011-08-25 13:40:00,37.19,37.21,37.15,37.16,38400.0,27.8488,27.8638,27.8189,27.8264,38400.0
2011-08-25 13:45:00,37.17,37.2,37.06,37.08,61600.0,27.8339,27.8563,27.7515,27.7665,61600.0
2011-08-25 13:50:00,37.09,37.17,37.09,37.13,26800.0,27.7739,27.8339,27.7739,27.8039,26800.0
2011-08-25 13:55:00,37.11,37.26,37.11,37.26,85000.0,27.7889,27.9012,27.7889,27.9012,85000.0
2011-08-25 14:00:00,37.26,37.27,37.18,37.19,57100.0,27.9012,27.9087,27.8413,27.8488,57100.0
2011-08-25 14:05:00,37.19,37.19,37.06,37.11,51700.0,27.8488,27.8488,27.7515,27.7889,51700.0
2011-08-25 14:10:00,37.11,37.12,37.01,37.02,35400.0,27.7889,27.7964,27.714,27.7215,35400.0
2011-08-25 14:15:00,37.01,37.16,37.01,37.14,61300.0,27.714,27.8264,27.714,27.8114,61300.0
2011-08-25 14:20:00,37.15,37.15,36.99,36.99,63300.0,27.8189,27.8189,27.6991,27.6991,63300.0
2011-08-25 14:25:00,36.98,36.99,36.87,36.94,75700.0,27.6916,27.6991,27.6092,27.6616,75700.0
2011-08-25 14:30:00,36.95,37.04,36.95,37.0,63500.0,27.6691,27.7365,27.6691,27.7066,63500.0
2011-08-25 14:35:00,37.0,37.07,36.97,37.02,34500.0,27.7066,27.759,27.6841,27.7215,34500.0
2011-08-25 14:40:00,37.03,37.03,36.92,36.98,55500.0,27.729,27.729,27.6466,27.6916,55500.0
2011-08-25 14:45:00,36.98,37.0,36.86,36.86,53000.0,27.6916,27.7066,27.6017,27.6017,53000.0
2011-08-25 14:50:00,36.87,36.88,36.75,36.81,70100.0,27.6092,27.6167,27.5193,27.5643,70100.0
2011-08-25 14:55:00,36.81,36.81,36.71,36.72,65200.0,27.5643,27.5643,27.4894,27.4969,65200.0
2011-08-25 15:00:00,36.71,36.71,36.61,36.66,98700.0,27.4894,27.4894,27.4145,27.452,98700.0
2011-08-25 15:05:00,36.66,36.79,36.66,36.79,75900.0,27.452,27.5493,27.452,27.5493,75900.0
2011-08-25 15:10:00,36.79,36.82,36.74,36.8,75300.0,27.5493,27.5718,27.5119,27.5568,75300.0
2011-08-25 15:15:00,36.8,36.96,36.79,36.96,87500.0,27.5568,27.6766,27.5493,27.6766,87500.0
2011-08-25 15:20:00,36.97,37.06,36.97,37.01,66000.0,27.6841,27.7515,27.6841,27.714,66000.0
2011-08-25 15:25:00,37.0,37.0,36.9,36.93,92100.0,27.7066,27.7066,27.6317,27.6541,92100.0
2011-08-25 15:30:00,36.92,36.97,36.8,36.81,104800.0,27.6466,27.6841,27.5568,27.5643,104800.0
2011-08-25 15:35:00,36.81,36.83,36.76,36.81,92600.0,27.5643,27.5793,27.5268,27.5643,92600.0
2011-08-25 15:40:00,36.81,36.81,36.72,36.74,185800.0,27.5643,27.5643,27.4969,27.5119,185800.0
2011-08-25 15:45:00,36.75,36.91,36.72,36.87,241600.0,27.5193,27.6392,27.4969,27.6092,241600.0
2011-08-25 15:50:00,36.88,36.91,36.84,36.86,270200.0,27.6167,27.6392,27.5867,27.6017,270200.0
2011-08-25 15:55:00,36.86,36.9,36.84,36.84,292600.0,27.6017,27.6317,27.5867,27.5867,292600.0
2011-08-26 09:30:00,36.61,36.91,36.28,36.44,214700.0,27.4145,27.6392,27.1674,27.2872,214700.0
2011-08-26 09:35:00,36.45,36.5,36.0,36.0,259900.0,27.2947,27.3321,26.9577,26.9577,259900.0
2011-08-26 09:40:00,36.01,36.14,35.93,35.99,135800.0,26.9652,27.0626,26.9053,26.9502,135800.0
2011-08-26 09:45:00,35.96,36.0,35.76,35.83,209600.0,26.9278,26.9577,26.778,26.8304,209600.0
2011-08-26 09:50:00,35.83,35.96,35.56,35.58,249300.0,26.8304,26.9278,26.6282,26.6432,249300.0
2011-08-26 09:55:00,35.57,35.74,35.55,35.65,153300.0,26.6357,26.763,26.6208,26.6956,153300.0
2011-08-26 10:00:00,35.65,35.82,35.38,35.5,325300.0,26.6956,26.8229,26.4935,26.5833,325300.0
2011-08-26 10:05:00,35.51,35.52,35.25,35.47,164100.0,26.5908,26.5983,26.3961,26.5608,164100.0
2011-08-26 10:10:00,35.45,35.53,35.32,35.4,111700.0,26.5459,26.6058,26.4485,26.5084,111700.0
2011-08-26 10:15:00,35.37,35.68,35.37,35.66,173300.0,26.486,26.7181,26.486,26.7031,173300.0
2011-08-26 10:20:00,35.66,36.09,35.66,36.08,345100.0,26.7031,27.0251,26.7031,27.0176,345100.0
2011-08-26 10:25:00,36.11,36.37,36.01,36.07,197600.0,27.0401,27.2348,26.9652,27.0101,197600.0
2011-08-26 10:30:00,36.04,36.17,35.88,35.89,155800.0,26.9877,27.085,26.8679,26.8754,155800.0
2011-08-26 10:35:00,35.91,36.1,35.88,36.03,117500.0,26.8903,27.0326,26.8679,26.9802,117500.0
2011-08-26 10:40:00,36.04,36.23,35.99,36.19,297700.0,26.9877,27.13,26.9502,27.1,297700.0
2011-08-26 10:45:00,36.19,36.34,36.13,36.14,426200.0,27.1,27.2123,27.0551,27.0626,426200.0
2011-08-26 10:50:00,36.14,36.17,35.91,35.91,154700.0,27.0626,27.085,26.8903,26.8903,154700.0
2011-08-26 10:55:00,35.9,35.98,35.72,35.77,154300.0,26.8828,26.9427,26.7481,26.7855,154300.0
2011-08-26 11:00:00,35.77,36.1,35.7,36.09,176900.0,26.7855,27.0326,26.7331,27.0251,176900.0
2011-08-26 11:05:00,36.09,36.17,36.08,36.15,125400.0,27.0251,27.085,27.0176,27.07,125400.0
2011-08-26 11:10:00,36.15,36.16,36.1,36.13,210300.0,27.07,27.0775,27.0326,27.0551,210300.0
2011-08-26 11:15:00,36.13,36.26,36.11,36.18,342100.0,27.0551,27.1524,27.0401,27.0925,342100.0
2011-08-26 11:20:00,36.18,36.29,36.09,36.28,96300.0,27.0925,27.1749,27.0251,27.1674,96300.0
2011-08-26 11:25:00,36.28,36.29,35.92,35.95,141300.0,27.1674,27.1749,26.8978,26.9203,141300.0
2011-08-26 11:30:00,35.95,36.0,35.87,35.99,124700.0,26.9203,26.9577,26.8604,26.9502,124700.0
2011-08-26 11:35:00,35.99,36.01,35.91,35.91,108800.0,26.9502,26.9652,26.8903,26.8903,108800.0
2011-08-26 11:40:00,35.9,36.01,35.84,35.91,140200.0,26.8828,26.9652,26.8379,26.8903,140200.0
2011-08-26 11:45:00,35.91,36.0,35.87,35.9,110800.0,26.8903,26.9577,26.8604,26.8828,110800.0
2011-08-26 11:50:00,35.89,36.01,35.88,36.0,93500.0,26.8754,26.9652,26.8679,26.9577,93500.0
2011-08-26 11:55:00,36.0,36.14,36.0,36.08,60100.0,26.9577,27.0626,26.9577,27.0176,60100.0
2011-08-26 12:00:00,36.09,36.25,36.09,36.22,142700.0,27.0251,27.1449,27.0251,27.1225,142700.0
2011-08-26 12:05:00,36.23,36.34,36.19,36.33,70600.0,27.13,27.2123,27.1,27.2048,70600.0
2011-08-26 12:10:00,36.33,36.4,36.26,36.28,72000.0,27.2048,27.2573,27.1524,27.1674,72000.0
2011-08-26 12:15:00,36.28,36.32,36.16,36.22,113600.0,27.1674,27.1973,27.0775,27.1225,113600.0
2011-08-26 12:20:00,36.21,36.36,36.16,36.34,84200.0,27.115,27.2273,27.0775,27.2123,84200.0
2011-08-26 12:25:00,36.35,36.45,36.29,36.44,105100.0,27.2198,27.2947,27.1749,27.2872,105100.0
2011-08-26 12:30:00,36.44,36.46,36.36,36.37,73300.0,27.2872,27.3022,27.2273,27.2348,73300.0
2011-08-26 12:35:00,36.37,36.39,36.28,36.33,131700.0,27.2348,27.2498,27.1674,27.2048,131700.0
2011-08-26 12:40:00,36.33,36.38,36.31,36.38,332700.0,27.2048,27.2423,27.1899,27.2423,332700.0
2011-08-26 12:45:00,36.38,36.38,36.19,36.2,310600.0,27.2423,27.2423,27.1,27.1075,310600.0
2011-08-26 12:50:00,36.2,36.25,36.12,36.14,96200.0,27.1075,27.1449,27.0476,27.0626,96200.0
2011-08-26 12:55:00,36.13,36.22,36.13,36.19,54000.0,27.0551,27.1225,27.0551,27.1,54000.0
2011-08-26 13:00:00,36.19,36.32,36.16,36.25,123100.0,27.1,27.1973,27.0775,27.1449,123100.0
2011-08-26 13:05:00,36.25,36.4,36.25,36.3,90900.0,27.1449,27.2573,27.1449,27.1824,90900.0
2011-08-26 13:10:00,36.31,36.38,36.3,36.37,53400.0,27.1899,27.2423,27.1824,27.2348,53400.0
2011-08-26 13:15:00,36.37,36.43,36.33,36.33,83500.0,27.2348,27.2797,27.2048,27.2048,83500.0
2011-08-26 13:20:00,36.33,36.36,36.28,36.28,75900.0,27.2048,27.2273,27.1674,27.1674,75900.0
2011-08-26 13:25:00,36.29,36.38,36.28,36.37,73100.0,27.1749,27.2423,27.1674,27.2348,73100.0
2011-08-26 13:30:00,36.36,36.49,36.35,36.49,57000.0,27.2273,27.3247,27.2198,27.3247,57000.0
2011-08-26 13:35:00,36.48,36.5,36.45,36.46,55400.0,27.3172,27.3321,27.2947,27.3022,55400.0
2011-08-26 13:40:00,36.46,36.53,36.45,36.49,111900.0,27.3022,27.3546,27.2947,27.3247,111900.0
2011-08-26 13:45:00,36.48,36.49,36.44,36.45,106800.0,27.3172,27.3247,27.2872,27.2947,106800.0
2011-08-26 13:50:00,36.45,36.45,36.35,36.41,79200.0,27.2947,27.2947,27.2198,27.2647,79200.0
2011-08-26 13:55:00,36.4,36.49,36.39,36.49,87600.0,27.2573,27.3247,27.2498,27.3247,87600.0
2011-08-26 14:00:00,36.5,36.63,36.49,36.61,153600.0,27.3321,27.4295,27.3247,27.4145,153600.0
2011-08-26 14:05:00,36.59,36.68,36.56,36.65,166300.0,27.3995,27.4669,27.3771,27.4445,166300.0
2011-08-26 14:10:00,36.64,36.66,36.6,36.65,49000.0,27.437,27.452,27.407,27.4445,49000.0
2011-08-26 14:15:00,36.65,36.69,36.55,36.68,131100.0,27.4445,27.4744,27.3696,27.4669,131100.0
2011-08-26 14:20:00,36.68,36.7,36.64,36.65,147800.0,27.4669,27.4819,27.437,27.4445,147800.0
2011-08-26 14:25:00,36.65,36.65,36.49,36.5,91300.0,27.4445,27.4445,27.3247,27.3321,91300.0
2011-08-26 14:30:00,36.51,36.56,36.49,36.56,91000.0,27.3396,27.3771,27.3247,27.3771,91000.0
2011-08-26 14:35:00,36.57,36.67,36.55,36.61,105500.0,27.3846,27.4594,27.3696,27.4145,105500.0
2011-08-26 14:40:00,36.62,36.71,36.59,36.71,62600.0,27.422,27.4894,27.3995,27.4894,62600.0
2011-08-26 14:45:00,36.7,36.75,36.65,36.65,76900.0,27.4819,27.5193,27.4445,27.4445,76900.0
2011-08-26 14:50:00,36.64,36.69,36.61,36.63,59200.0,27.437,27.4744,27.4145,27.4295,59200.0
2011-08-26 14:55:00,36.64,36.67,36.57,36.6,63100.0,27.437,27.4594,27.3846,27.407,63100.0
2011-08-26 15:00:00,36.6,36.62,36.5,36.57,85000.0,27.407,27.422,27.3321,27.3846,85000.0
2011-08-26 15:05:00,36.57,36.59,36.45,36.5,105300.0,27.3846,27.3995,27.2947,27.3321,105300.0
2011-08-26 15:10:00,36.49,36.54,36.44,36.51,98700.0,27.3247,27.3621,27.2872,27.3396,98700.0
2011-08-26 15:15:00,36.51,36.52,36.34,36.36,110200.0,27.3396,27.3471,27.2123,27.2273,110200.0
2011-08-26 15:20:00,36.36,36.44,36.35,36.36,108800.0,27.2273,27.2872,27.2198,27.2273,108800.0
2011-08-26 15:25:00,36.36,36.49,36.33,36.49,142200.0,27.2273,27.3247,27.2048,27.3247,142200.0
2011-08-26 15:30:00,36.49,36.53,36.43,36.53,122400.0,27.3247,27.3546,27.2797,27.3546,122400.0
2011-08-26 15:35:00,36.54,36.57,36.47,36.57,141900.0,27.3621,27.3846,27.3097,27.3846,141900.0
2011-08-26 15:40:00,36.57,36.65,36.56,36.6,159000.0,27.3846,27.4445,27.3771,27.407,159000.0
2011-08-26 15:45:00,36.61,36.61,36.43,36.44,325800.0,27.4145,27.4145,27.2797,27.2872,325800.0
2011-08-26 15:50:00,36.45,36.54,36.43,36.5,375500.0,27.2947,27.3621,27.2797,27.3321,375500.0
2011-08-26 15:55:00,36.5,36.54,36.48,36.52,417600.0,27.3321,27.3621,27.3172,27.3471,417600.0
2011-08-29 09:30:00,36.8,36.93,36.57,36.76,172200.0,27.5568,27.6541,27.3846,27.5268,172200.0
2011-08-29 09:35:00,36.79,36.79,36.4,36.42,114800.0,27.5493,27.5493,27.2573,27.2722,114800.0
2011-08-29 09:40:00,36.42,36.65,36.28,36.51,134200.0,27.2722,27.4445,27.1674,27.3396,134200.0
2011-08-29 09:45:00,36.49,36.7,36.49,36.67,150000.0,27.3247,27.4819,27.3247,27.4594,150000.0
2011-08-29 09:50:00,36.66,36.7,36.51,36.52,87400.0,27.452,27.4819,27.3396,27.3471,87400.0
2011-08-29 09:55:00,36.52,36.56,36.33,36.44,87000.0,27.3471,27.3771,27.2048,27.2872,87000.0
2011-08-29 10:00:00,36.45,36.46,36.29,36.32,126200.0,27.2947,27.3022,27.1749,27.1973,126200.0
2011-08-29 10:05:00,36.32,36.33,36.13,36.16,199500.0,27.1973,27.2048,27.0551,27.0775,199500.0
2011-08-29 10:10:00,36.16,36.28,36.03,36.21,315600.0,27.0775,27.1674,26.9802,27.115,315600.0
2011-08-29 10:15:00,36.22,36.31,36.21,36.25,90600.0,27.1225,27.1899,27.115,27.1449,90600.0
2011-08-29 10:20:00,36.26,36.34,36.22,36.23,216700.0,27.1524,27.2123,27.1225,27.13,216700.0
2011-08-29 10:25:00,36.23,36.34,36.17,36.3,191500.0,27.13,27.2123,27.085,27.1824,191500.0
2011-08-29 10:30:00,36.29,36.38,36.29,36.36,167600.0,27.1749,27.2423,27.1749,27.2273,167600.0
2011-08-29 10:35:00,36.36,36.49,36.32,36.49,246400.0,27.2273,27.3247,27.1973,27.3247,246400.0
2011-08-29 10:40:00,36.48,36.5,36.32,36.38,200100.0,27.3172,27.3321,27.1973,27.2423,200100.0
2011-08-29 10:45:00,36.38,36.39,36.27,36.34,100500.0,27.2423,27.2498,27.1599,27.2123,100500.0
2011-08-29 10:50:00,36.34,36.38,36.33,36.34,52200.0,27.2123,27.2423,27.2048,27.2123,52200.0
2011-08-29 10:55:00,36.33,36.44,36.3,36.44,253900.0,27.2048,27.2872,27.1824,27.2872,253900.0
2011-08-29 11:00:00,36.44,36.45,36.3,36.36,161300.0,27.2872,27.2947,27.1824,27.2273,161300.0
2011-08-29 11:05:00,36.36,36.39,36.3,36.35,99200.0,27.2273,27.2498,27.1824,27.2198,99200.0
2011-08-29 11:10:00,36.35,36.41,36.33,36.36,140500.0,27.2198,27.2647,27.2048,27.2273,140500.0
2011-08-29 11:15:00,36.36,36.43,36.32,36.4,122800.0,27.2273,27.2797,27.1973,27.2573,122800.0
2011-08-29 11:20:00,36.4,36.43,36.36,36.4,156900.0,27.2573,27.2797,27.2273,27.2573,156900.0
2011-08-29 11:25:00,36.4,36.44,36.37,36.41,103900.0,27.2573,27.2872,27.2348,27.2647,103900.0
2011-08-29 11:30:00,36.42,36.43,36.35,36.41,141500.0,27.2722,27.2797,27.2198,27.2647,141500.0
2011-08-29 11:35:00,36.42,36.76,36.41,36.74,497700.0,27.2722,27.5268,27.2647,27.5119,497700.0
2011-08-29 11:40:00,36.74,36.81,36.68,36.77,160000.0,27.5119,27.5643,27.4669,27.5343,160000.0
2011-08-29 11:45:00,36.78,37.06,36.77,36.9,199400.0,27.5418,27.7515,27.5343,27.6317,199400.0
2011-08-29 11:50:00,36.89,37.15,36.87,37.01,157400.0,27.6242,27.8189,27.6092,27.714,157400.0
2011-08-29 11:55:00,37.02,37.1,36.97,36.99,139100.0,27.7215,27.7814,27.6841,27.6991,139100.0
2011-08-29 12:00:00,36.98,37.01,36.93,36.99,130600.0,27.6916,27.714,27.6541,27.6991,130600.0
2011-08-29 12:05:00,36.97,36.99,36.87,36.88,81700.0,27.6841,27.6991,27.6092,27.6167,81700.0
2011-08-29 12:10:00,36.88,36.92,36.88,36.9,48100.0,27.6167,27.6466,27.6167,27.6317,48100.0
2011-08-29 12:15:00,36.9,37.03,36.9,37.03,54200.0,27.6317,27.729,27.6317,27.729,54200.0
2011-08-29 12:20:00,37.03,37.16,37.03,37.13,80100.0,27.729,27.8264,27.729,27.8039,80100.0
2011-08-29 12:25:00,37.13,37.17,37.09,37.1,61500.0,27.8039,27.8339,27.7739,27.7814,61500.0
2011-08-29 12:30:00,37.1,37.1,37.05,37.05,40700.0,27.7814,27.7814,27.744,27.744,40700.0
2011-08-29 12:35:00,37.07,37.19,37.06,37.19,82500.0,27.759,27.8488,27.7515,27.8488,82500.0
2011-08-29 12:40:00,37.18,37.26,37.18,37.26,56200.0,27.8413,27.9012,27.8413,27.9012,56200.0
2011-08-29 12:45:00,37.27,37.31,37.19,37.2,134600.0,27.9087,27.9387,27.8488,27.8563,134600.0
2011-08-29 12:50:00,37.2,37.21,37.18,37.19,70600.0,27.8563,27.8638,27.8413,27.8488,70600.0
2011-08-29 12:55:00,37.2,37.21,37.15,37.19,55500.0,27.8563,27.8638,27.8189,27.8488,55500.0
2011-08-29 13:00:00,37.19,37.19,37.13,37.16,83700.0,27.8488,27.8488,27.8039,27.8264,83700.0
2011-08-29 13:05:00,37.16,37.18,37.13,37.17,78200.0,27.8264,27.8413,27.8039,27.8339,78200.0
2011-08-29 13:10:00,37.17,37.24,37.17,37.23,58200.0,27.8339,27.8863,27.8339,27.8788,58200.0
2011-08-29 13:15:00,37.23,37.28,37.22,37.28,124200.0,27.8788,27.9162,27.8713,27.9162,124200.0
2011-08-29 13:20:00,37.28,37.3,37.25,37.25,108300.0,27.9162,27.9312,27.8938,27.8938,108300.0
2011-08-29 13:25:00,37.25,37.28,37.25,37.25,73400.0,27.8938,27.9162,27.8938,27.8938,73400.0
2011-08-29 13:30:00,37.26,37.32,37.25,37.31,52600.0,27.9012,27.9462,27.8938,27.9387,52600.0
2011-08-29 13:35:00,37.3,37.31,37.25,37.29,57700.0,27.9312,27.9387,27.8938,27.9237,57700.0
2011-08-29 13:40:00,37.28,37.31,37.25,37.25,72200.0,27.9162,27.9387,27.8938,27.8938,72200.0
2011-08-29 13:45:00,37.26,37.3,37.25,37.28,144700.0,27.9012,27.9312,27.8938,27.9162,144700.0
2011-08-29 13:50:00,37.28,37.35,37.26,37.32,80400.0,27.9162,27.9686,27.9012,27.9462,80400.0
2011-08-29 13:55:00,37.32,37.34,37.25,37.25,84400.0,27.9462,27.9612,27.8938,27.8938,84400.0
2011-08-29 14:00:00,37.25,37.35,37.25,37.35,73200.0,27.8938,27.9686,27.8938,27.9686,73200.0
2011-08-29 14:05:00,37.35,37.37,37.33,37.34,76800.0,27.9686,27.9836,27.9537,27.9612,76800.0
2011-08-29 14:10:00,37.35,37.37,37.29,37.29,93100.0,27.9686,27.9836,27.9237,27.9237,93100.0
2011-08-29 14:15:00,37.3,37.37,37.3,37.33,113100.0,27.9312,27.9836,27.9312,27.9537,113100.0
2011-08-29 14:20:00,37.33,37.41,37.33,37.38,65100.0,27.9537,28.0136,27.9537,27.9911,65100.0
2011-08-29 14:25:00,37.4,37.46,37.39,37.45,80200.0,28.0061,28.051,27.9986,28.0435,80200.0
2011-08-29 14:30:00,37.46,37.54,37.45,37.54,55800.0,28.051,28.1109,28.0435,28.1109,55800.0
2011-08-29 14:35:00,37.55,37.55,37.48,37.52,47200.0,28.1184,28.1184,28.066,28.0959,47200.0
2011-08-29 14:40:00,37.53,37.54,37.42,37.43,59300.0,28.1034,28.1109,28.0211,28.0285,59300.0
2011-08-29 14:45:00,37.42,37.49,37.41,37.49,51600.0,28.0211,28.0735,28.0136,28.0735,51600.0
2011-08-29 14:50:00,37.49,37.49,37.43,37.44,44600.0,28.0735,28.0735,28.0285,28.036,44600.0
2011-08-29 14:55:00,37.44,37.44,37.36,37.4,68300.0,28.036,28.036,27.9761,28.0061,68300.0
2011-08-29 15:00:00,37.4,37.4,37.35,37.37,54800.0,28.0061,28.0061,27.9686,27.9836,54800.0
2011-08-29 15:05:00,37.37,37.38,37.29,37.31,118100.0,27.9836,27.9911,27.9237,27.9387,118100.0
2011-08-29 15:10:00,37.3,37.33,37.3,37.32,76800.0,27.9312,27.9537,27.9312,27.9462,76800.0
2011-08-29 15:15:00,37.32,37.37,37.31,37.33,92200.0,27.9462,27.9836,27.9387,27.9537,92200.0
2011-08-29 15:20:00,37.33,37.4,37.32,37.35,129700.0,27.9537,28.0061,27.9462,27.9686,129700.0
2011-08-29 15:25:00,37.34,37.38,37.33,37.38,91600.0,27.9612,27.9911,27.9537,27.9911,91600.0
2011-08-29 15:30:00,37.38,37.46,37.36,37.45,192200.0,27.9911,28.051,27.9761,28.0435,192200.0
2011-08-29 15:35:00,37.45,37.46,37.39,37.41,150300.0,28.0435,28.051,27.9986,28.0136,150300.0
2011-08-29 15:40:00,37.41,37.44,37.39,37.41,160400.0,28.0136,28.036,27.9986,28.0136,160400.0
2011-08-29 15:45:00,37.41,37.44,37.33,37.34,325500.0,28.0136,28.036,27.9537,27.9612,325500.0
2011-08-29 15:50:00,37.33,37.36,37.25,37.35,484700.0,27.9537,27.9761,27.8938,27.9686,484700.0
2011-08-29 15:55:00,37.34,37.35,37.29,37.32,507600.0,27.9612,27.9686,27.9237,27.9462,507600.0
2011-08-30 09:30:00,37.28,37.41,37.17,37.33,119800.0,27.9162,28.0136,27.8339,27.9537,119800.0
2011-08-30 09:35:00,37.31,37.56,37.19,37.23,66000.0,27.9387,28.1259,27.8488,27.8788,66000.0
2011-08-30 09:40:00,37.23,37.42,37.23,37.38,43600.0,27.8788,28.0211,27.8788,27.9911,43600.0
2011-08-30 09:45:00,37.4,37.53,37.36,37.52,47800.0,28.0061,28.1034,27.9761,28.0959,47800.0
2011-08-30 09:50:00,37.52,37.52,37.33,37.45,46200.0,28.0959,28.0959,27.9537,28.0435,46200.0
2011-08-30 09:55:00,37.46,37.53,37.37,37.42,53200.0,28.051,28.1034,27.9836,28.0211,53200.0
2011-08-30 10:00:00,37.4,37.44,36.97,37.0,122300.0,28.0061,28.036,27.6841,27.7066,122300.0
2011-08-30 10:05:00,36.96,37.2,36.95,37.18,55600.0,27.6766,27.8563,27.6691,27.8413,55600.0
2011-08-30 10:10:00,37.2,37.2,37.06,37.13,51900.0,27.8563,27.8563,27.7515,27.8039,51900.0
2011-08-30 10:15:00,37.12,37.12,36.92,36.93,64600.0,27.7964,27.7964,27.6466,27.6541,64600.0
2011-08-30 10:20:00,36.93,36.94,36.74,36.76,143200.0,27.6541,27.6616,27.5119,27.5268,143200.0
2011-08-30 10:25:00,36.77,36.96,36.72,36.94,82100.0,27.5343,27.6766,27.4969,27.6616,82100.0
2011-08-30 10:30:00,36.94,37.12,36.91,37.1,48000.0,27.6616,27.7964,27.6392,27.7814,48000.0
2011-08-30 10:35:00,37.13,37.14,37.04,37.11,34900.0,27.8039,27.8114,27.7365,27.7889,34900.0
2011-08-30 10:40:00,37.09,37.1,36.98,37.04,36500.0,27.7739,27.7814,27.6916,27.7365,36500.0
2011-08-30 10:45:00,37.04,37.11,36.92,36.92,23500.0,27.7365,27.7889,27.6466,27.6466,23500.0
2011-08-30 10:50:00,36.92,37.03,36.9,36.99,32600.0,27.6466,27.729,27.6317,27.6991,32600.0
2011-08-30 10:55:00,36.99,37.16,36.99,37.09,28400.0,27.6991,27.8264,27.6991,27.7739,28400.0
2011-08-30 11:00:00,37.08,37.24,37.05,37.16,56400.0,27.7665,27.8863,27.744,27.8264,56400.0
2011-08-30 11:05:00,37.16,37.26,37.16,37.19,36300.0,27.8264,27.9012,27.8264,27.8488,36300.0
2011-08-30 11:10:00,37.19,37.24,37.15,37.21,27800.0,27.8488,27.8863,27.8189,27.8638,27800.0
2011-08-30 11:15:00,37.21,37.26,37.13,37.18,41700.0,27.8638,27.9012,27.8039,27.8413,41700.0
2011-08-30 11:20:00,37.18,37.25,37.17,37.25,34800.0,27.8413,27.8938,27.8339,27.8938,34800.0
2011-08-30 11:25:00,37.24,37.45,37.22,37.41,64400.0,27.8863,28.0435,27.8713,28.0136,64400.0
2011-08-30 11:30:00,37.41,37.47,37.39,37.45,44000.0,28.0136,28.0585,27.9986,28.0435,44000.0
2011-08-30 11:35:00,37.44,37.54,37.38,37.54,78800.0,28.036,28.1109,27.9911,28.1109,78800.0
2011-08-30 11:40:00,37.54,37.58,37.5,37.57,44400.0,28.1109,28.1409,28.081,28.1334,44400.0
2011-08-30 11:45:00,37.56,37.56,37.44,37.48,43800.0,28.1259,28.1259,28.036,28.066,43800.0
2011-08-30 11:50:00,37.47,37.54,37.47,37.49,55500.0,28.0585,28.1109,28.0585,28.0735,55500.0
2011-08-30 11:55:00,37.5,37.51,37.47,37.5,46800.0,28.081,28.0885,28.0585,28.081,46800.0
2011-08-30 12:00:00,37.5,37.5,37.41,37.41,48300.0,28.081,28.081,28.0136,28.0136,48300.0
2011-08-30 12:05:00,37.41,37.42,37.39,37.39,87800.0,28.0136,28.0211,27.9986,27.9986,87800.0
2011-08-30 12:10:00,37.39,37.44,37.39,37.42,43800.0,27.9986,28.036,27.9986,28.0211,43800.0
2011-08-30 12:15:00,37.42,37.43,37.4,37.4,53100.0,28.0211,28.0285,28.0061,28.0061,53100.0
2011-08-30 12:20:00,37.41,37.49,37.41,37.49,41900.0,28.0136,28.0735,28.0136,28.0735,41900.0
2011-08-30 12:25:00,37.5,37.51,37.38,37.38,44500.0,28.081,28.0885,27.9911,27.9911,44500.0
2011-08-30 12:30:00,37.39,37.45,37.38,37.43,23600.0,27.9986,28.0435,27.9911,28.0285,23600.0
2011-08-30 12:35:00,37.43,37.43,37.4,37.4,19900.0,28.0285,28.0285,28.0061,28.0061,19900.0
2011-08-30 12:40:00,37.4,37.4,37.21,37.21,26500.0,28.0061,28.0061,27.8638,27.8638,26500.0
2011-08-30 12:45:00,37.21,37.28,37.18,37.25,20300.0,27.8638,27.9162,27.8413,27.8938,20300.0
2011-08-30 12:50:00,37.25,37.28,37.19,37.2,31100.0,27.8938,27.9162,27.8488,27.8563,31100.0
2011-08-30 12:55:00,37.19,37.19,37.12,37.17,36900.0,27.8488,27.8488,27.7964,27.8339,36900.0
2011-08-30 13:00:00,37.17,37.17,37.11,37.13,31400.0,27.8339,27.8339,27.7889,27.8039,31400.0
2011-08-30 13:05:00,37.13,37.2,37.12,37.2,35100.0,27.8039,27.8563,27.7964,27.8563,35100.0
2011-08-30 13:10:00,37.19,37.28,37.17,37.28,57800.0,27.8488,27.9162,27.8339,27.9162,57800.0
2011-08-30 13:15:00,37.28,37.28,37.19,37.24,38500.0,27.9162,27.9162,27.8488,27.8863,38500.0
2011-08-30 13:20:00,37.24,37.35,37.24,37.35,23400.0,27.8863,27.9686,27.8863,27.9686,23400.0
2011-08-30 13:25:00,37.35,37.36,37.24,37.26,17500.0,27.9686,27.9761,27.8863,27.9012,17500.0
2011-08-30 13:30:00,37.27,37.27,37.11,37.14,24300.0,27.9087,27.9087,27.7889,27.8114,24300.0
2011-08-30 13:35:00,37.14,37.18,37.11,37.13,14100.0,27.8114,27.8413,27.7889,27.8039,14100.0
2011-08-30 13:40:00,37.13,37.27,37.13,37.25,34800.0,27.8039,27.9087,27.8039,27.8938,34800.0
2011-08-30 13:45:00,37.26,37.35,37.23,37.3,25200.0,27.9012,27.9686,27.8788,27.9312,25200.0
2011-08-30 13:50:00,37.3,37.32,37.21,37.27,31500.0,27.9312,27.9462,27.8638,27.9087,31500.0
2011-08-30 13:55:00,37.26,37.48,37.26,37.47,194700.0,27.9012,28.066,27.9012,28.0585,194700.0
2011-08-30 14:00:00,37.47,37.56,37.4,37.45,130100.0,28.0585,28.1259,28.0061,28.0435,130100.0
2011-08-30 14:05:00,37.45,37.51,37.34,37.51,82400.0,28.0435,28.0885,27.9612,28.0885,82400.0
2011-08-30 14:10:00,37.51,37.65,37.43,37.65,58600.0,28.0885,28.1933,28.0285,28.1933,58600.0
2011-08-30 14:15:00,37.65,37.68,37.55,37.62,51600.0,28.1933,28.2158,28.1184,28.1708,51600.0
2011-08-30 14:20:00,37.61,37.66,37.54,37.59,52800.0,28.1633,28.2008,28.1109,28.1484,52800.0
2011-08-30 14:25:00,37.59,37.67,37.56,37.67,55000.0,28.1484,28.2083,28.1259,28.2083,55000.0
2011-08-30 14:30:00,37.68,37.68,37.58,37.61,73600.0,28.2158,28.2158,28.1409,28.1633,73600.0
2011-08-30 14:35:00,37.61,37.65,37.56,37.6,69100.0,28.1633,28.1933,28.1259,28.1558,69100.0
2011-08-30 14:40:00,37.6,37.64,37.59,37.6,62300.0,28.1558,28.1858,28.1484,28.1558,62300.0
2011-08-30 14:45:00,37.61,37.61,37.54,37.57,33400.0,28.1633,28.1633,28.1109,28.1334,33400.0
2011-08-30 14:50:00,37.58,37.62,37.44,37.46,57900.0,28.1409,28.1708,28.036,28.051,57900.0
2011-08-30 14:55:00,37.46,37.58,37.43,37.58,44400.0,28.051,28.1409,28.0285,28.1409,44400.0
2011-08-30 15:00:00,37.58,37.59,37.51,37.57,48400.0,28.1409,28.1484,28.0885,28.1334,48400.0
2011-08-30 15:05:00,37.56,37.6,37.53,37.58,64100.0,28.1259,28.1558,28.1034,28.1409,64100.0
2011-08-30 15:10:00,37.57,37.57,37.47,37.49,22700.0,28.1334,28.1334,28.0585,28.0735,22700.0
2011-08-30 15:15:00,37.48,37.56,37.48,37.52,37700.0,28.066,28.1259,28.066,28.0959,37700.0
2011-08-30 15:20:00,37.52,37.53,37.45,37.45,31800.0,28.0959,28.1034,28.0435,28.0435,31800.0
2011-08-30 15:25:00,37.45,37.47,37.37,37.47,140200.0,28.0435,28.0585,27.9836,28.0585,140200.0
2011-08-30 15:30:00,37.48,37.59,37.47,37.58,78900.0,28.066,28.1484,28.0585,28.1409,78900.0
2011-08-30 15:35:00,37.58,37.63,37.54,37.57,106400.0,28.1409,28.1783,28.1109,28.1334,106400.0
2011-08-30 15:40:00,37.57,37.6,37.53,37.57,94300.0,28.1334,28.1558,28.1034,28.1334,94300.0
2011-08-30 15:45:00,37.57,37.58,37.5,37.55,221800.0,28.1334,28.1409,28.081,28.1184,221800.0
2011-08-30 15:50:00,37.56,37.59,37.4,37.4,386400.0,28.1259,28.1484,28.0061,28.0061,386400.0
2011-08-30 15:55:00,37.4,37.46,37.36,37.37,248900.0,28.0061,28.051,27.9761,27.9836,248900.0
2011-08-31 09:30:00,37.63,37.9,37.63,37.82,86000.0,28.1783,28.3805,28.1783,28.3206,86000.0
2011-08-31 09:35:00,37.8,37.94,37.7,37.78,112200.0,28.3056,28.4104,28.2307,28.2906,112200.0
2011-08-31 09:40:00,37.78,37.87,37.58,37.77,107900.0,28.2906,28.358,28.1409,28.2831,107900.0
2011-08-31 09:45:00,37.77,37.94,37.7,37.89,148100.0,28.2831,28.4104,28.2307,28.373,148100.0
2011-08-31 09:50:00,37.88,37.96,37.82,37.92,69100.0,28.3655,28.4254,28.3206,28.3955,69100.0
2011-08-31 09:55:00,37.92,37.95,37.72,37.76,63100.0,28.3955,28.4179,28.2457,28.2757,63100.0
2011-08-31 10:00:00,37.74,37.92,37.74,37.87,103900.0,28.2607,28.3955,28.2607,28.358,103900.0
2011-08-31 10:05:00,37.87,37.96,37.87,37.95,77200.0,28.358,28.4254,28.358,28.4179,77200.0
2011-08-31 10:10:00,37.95,38.07,37.9,38.07,44900.0,28.4179,28.5078,28.3805,28.5078,44900.0
2011-08-31 10:15:00,38.06,38.28,38.06,38.25,86300.0,28.5003,28.665,28.5003,28.6426,86300.0
2011-08-31 10:20:00,38.25,38.3,38.21,38.25,64600.0,28.6426,28.68,28.6126,28.6426,64600.0
2011-08-31 10:25:00,38.25,38.27,38.18,38.18,59100.0,28.6426,28.6576,28.5902,28.5902,59100.0
2011-08-31 10:30:00,38.18,38.26,38.08,38.15,72700.0,28.5902,28.6501,28.5153,28.5677,72700.0
2011-08-31 10:35:00,38.15,38.18,38.07,38.08,41100.0,28.5677,28.5902,28.5078,28.5153,41100.0
2011-08-31 10:40:00,38.08,38.08,37.97,37.97,45900.0,28.5153,28.5153,28.4329,28.4329,45900.0
2011-08-31 10:45:00,37.97,38.03,37.93,37.95,58900.0,28.4329,28.4778,28.403,28.4179,58900.0
2011-08-31 10:50:00,37.95,38.02,37.95,37.99,43600.0,28.4179,28.4704,28.4179,28.4479,43600.0
2011-08-31 10:55:00,37.99,37.99,37.84,37.86,28200.0,28.4479,28.4479,28.3356,28.3505,28200.0
2011-08-31 11:00:00,37.85,37.9,37.78,37.79,51700.0,28.3431,28.3805,28.2906,28.2981,51700.0
2011-08-31 11:05:00,37.78,37.86,37.71,37.84,52200.0,28.2906,28.3505,28.2382,28.3356,52200.0
2011-08-31 11:10:00,37.84,38.0,37.84,37.95,45800.0,28.3356,28.4554,28.3356,28.4179,45800.0
2011-08-31 11:15:00,37.96,37.96,37.81,37.84,54700.0,28.4254,28.4254,28.3131,28.3356,54700.0
2011-08-31 11:20:00,37.85,37.89,37.73,37.78,64200.0,28.3431,28.373,28.2532,28.2906,64200.0
2011-08-31 11:25:00,37.79,37.86,37.73,37.84,52700.0,28.2981,28.3505,28.2532,28.3356,52700.0
2011-08-31 11:30:00,37.84,37.85,37.69,37.73,40100.0,28.3356,28.3431,28.2232,28.2532,40100.0
2011-08-31 11:35:00,37.74,37.86,37.74,37.8,34500.0,28.2607,28.3505,28.2607,28.3056,34500.0
2011-08-31 11:40:00,37.8,37.84,37.77,37.82,20600.0,28.3056,28.3356,28.2831,28.3206,20600.0
2011-08-31 11:45:00,37.82,37.82,37.69,37.7,39300.0,28.3206,28.3206,28.2232,28.2307,39300.0
2011-08-31 11:50:00,37.71,37.73,37.65,37.68,32000.0,28.2382,28.2532,28.1933,28.2158,32000.0
2011-08-31 11:55:00,37.67,37.68,37.55,37.55,48800.0,28.2083,28.2158,28.1184,28.1184,48800.0
2011-08-31 12:00:00,37.56,37.72,37.56,37.69,32000.0,28.1259,28.2457,28.1259,28.2232,32000.0
2011-08-31 12:05:00,37.69,37.75,37.69,37.7,13100.0,28.2232,28.2682,28.2232,28.2307,13100.0
2011-08-31 12:10:00,37.71,37.79,37.7,37.78,21500.0,28.2382,28.2981,28.2307,28.2906,21500.0
2011-08-31 12:15:00,37.79,37.84,37.76,37.81,39300.0,28.2981,28.3356,28.2757,28.3131,39300.0
2011-08-31 12:20:00,37.8,37.94,37.8,37.92,26400.0,28.3056,28.4104,28.3056,28.3955,26400.0
2011-08-31 12:25:00,37.91,37.97,37.89,37.93,28300.0,28.388,28.4329,28.373,28.403,28300.0
2011-08-31 12:30:00,37.92,38.01,37.92,38.01,38500.0,28.3955,28.4629,28.3955,28.4629,38500.0
2011-08-31 12:35:00,38.01,38.06,37.99,38.03,27700.0,28.4629,28.5003,28.4479,28.4778,27700.0
2011-08-31 12:40:00,38.02,38.06,37.99,38.01,23800.0,28.4704,28.5003,28.4479,28.4629,23800.0
2011-08-31 12:45:00,38.02,38.02,37.94,37.95,42500.0,28.4704,28.4704,28.4104,28.4179,42500.0
2011-08-31 12:50:00,37.95,38.07,37.95,38.01,22300.0,28.4179,28.5078,28.4179,28.4629,22300.0
2011-08-31 12:55:00,38.0,38.06,37.98,38.05,15400.0,28.4554,28.5003,28.4404,28.4928,15400.0
2011-08-31 13:00:00,38.05,38.11,37.99,38.0,32100.0,28.4928,28.5377,28.4479,28.4554,32100.0
2011-08-31 13:05:00,38.0,38.02,37.99,38.0,33700.0,28.4554,28.4704,28.4479,28.4554,33700.0
2011-08-31 13:10:00,38.0,38.03,37.96,38.0,29400.0,28.4554,28.4778,28.4254,28.4554,29400.0
2011-08-31 13:15:00,37.99,38.0,37.9,37.93,21500.0,28.4479,28.4554,28.3805,28.403,21500.0
2011-08-31 13:20:00,37.93,37.97,37.88,37.88,22200.0,28.403,28.4329,28.3655,28.3655,22200.0
2011-08-31 13:25:00,37.88,37.9,37.81,37.88,65900.0,28.3655,28.3805,28.3131,28.3655,65900.0
2011-08-31 13:30:00,37.88,37.92,37.83,37.9,30000.0,28.3655,28.3955,28.3281,28.3805,30000.0
2011-08-31 13:35:00,37.91,37.99,37.91,37.94,31400.0,28.388,28.4479,28.388,28.4104,31400.0
2011-08-31 13:40:00,37.94,38.0,37.9,37.91,21600.0,28.4104,28.4554,28.3805,28.388,21600.0
2011-08-31 13:45:00,37.91,37.91,37.82,37.87,24300.0,28.388,28.388,28.3206,28.358,24300.0
2011-08-31 13:50:00,37.86,37.86,37.8,37.81,16700.0,28.3505,28.3505,28.3056,28.3131,16700.0
2011-08-31 13:55:00,37.81,37.82,37.75,37.77,36800.0,28.3131,28.3206,28.2682,28.2831,36800.0
2011-08-31 14:00:00,37.77,37.8,37.67,37.73,66000.0,28.2831,28.3056,28.2083,28.2532,66000.0
2011-08-31 14:05:00,37.73,37.73,37.66,37.66,51300.0,28.2532,28.2532,28.2008,28.2008,51300.0
2011-08-31 14:10:00,37.66,37.72,37.59,37.6,62600.0,28.2008,28.2457,28.1484,28.1558,62600.0
2011-08-31 14:15:00,37.59,37.67,37.59,37.66,28400.0,28.1484,28.2083,28.1484,28.2008,28400.0
2011-08-31 14:20:00,37.65,37.74,37.63,37.72,35900.0,28.1933,28.2607,28.1783,28.2457,35900.0
2011-08-31 14:25:00,37.73,37.77,37.7,37.71,17000.0,28.2532,28.2831,28.2307,28.2382,17000.0
2011-08-31 14:30:00,37.72,37.73,37.6,37.62,31200.0,28.2457,28.2532,28.1558,28.1708,31200.0
2011-08-31 14:35:00,37.61,37.66,37.52,37.6,42200.0,28.1633,28.2008,28.0959,28.1558,42200.0
2011-08-31 14:40:00,37.59,37.61,37.45,37.48,60700.0,28.1484,28.1633,28.0435,28.066,60700.0
2011-08-31 14:45:00,37.49,37.56,37.46,37.55,39300.0,28.0735,28.1259,28.051,28.1184,39300.0
2011-08-31 14:50:00,37.56,37.56,37.4,37.41,50300.0,28.1259,28.1259,28.0061,28.0136,50300.0
2011-08-31 14:55:00,37.41,37.55,37.4,37.54,72300.0,28.0136,28.1184,28.0061,28.1109,72300.0
2011-08-31 15:00:00,37.53,37.57,37.48,37.56,63500.0,28.1034,28.1334,28.066,28.1259,63500.0
2011-08-31 15:05:00,37.57,37.69,37.56,37.63,48000.0,28.1334,28.2232,28.1259,28.1783,48000.0
2011-08-31 15:10:00,37.62,37.62,37.43,37.48,78100.0,28.1708,28.1708,28.0285,28.066,78100.0
2011-08-31 15:15:00,37.48,37.48,37.35,37.38,58700.0,28.066,28.066,27.9686,27.9911,58700.0
2011-08-31 15:20:00,37.38,37.51,37.38,37.49,66100.0,27.9911,28.0885,27.9911,28.0735,66100.0
2011-08-31 15:25:00,37.48,37.53,37.41,37.5,85900.0,28.066,28.1034,28.0136,28.081,85900.0
2011-08-31 15:30:00,37.5,37.6,37.46,37.52,71300.0,28.081,28.1558,28.051,28.0959,71300.0
2011-08-31 15:35:00,37.52,37.66,37.51,37.55,58700.0,28.0959,28.2008,28.0885,28.1184,58700.0
2011-08-31 15:40:00,37.56,37.77,37.55,37.77,145000.0,28.1259,28.2831,28.1184,28.2831,145000.0
2011-08-31 15:45:00,37.76,37.8,37.68,37.78,115800.0,28.2757,28.3056,28.2158,28.2906,115800.0
2011-08-31 15:50:00,37.78,37.79,37.64,37.67,187100.0,28.2906,28.2981,28.1858,28.2083,187100.0
2011-08-31 15:55:00,37.67,37.7,37.52,37.63,306500.0,28.2083,28.2307,28.0959,28.1783,306500.0
2011-09-01 09:30:00,37.79,37.79,37.54,37.58,84600.0,28.2981,28.2981,28.1109,28.1409,84600.0
2011-09-01 09:35:00,37.58,37.82,37.53,37.61,60200.0,28.1409,28.3206,28.1034,28.1633,60200.0
2011-09-01 09:40:00,37.6,37.63,37.42,37.42,71100.0,28.1558,28.1783,28.0211,28.0211,71100.0
2011-09-01 09:45:00,37.44,37.62,37.44,37.54,83100.0,28.036,28.1708,28.036,28.1109,83100.0
2011-09-01 09:50:00,37.51,37.69,37.49,37.65,55900.0,28.0885,28.2232,28.0735,28.1933,55900.0
2011-09-01 09:55:00,37.65,37.89,37.64,37.89,64500.0,28.1933,28.373,28.1858,28.373,64500.0
2011-09-01 10:00:00,37.86,38.25,37.8,37.99,157200.0,28.3505,28.6426,28.3056,28.4479,157200.0
2011-09-01 10:05:00,37.99,38.06,37.88,37.89,70500.0,28.4479,28.5003,28.3655,28.373,70500.0
2011-09-01 10:10:00,37.88,37.94,37.75,37.77,90300.0,28.3655,28.4104,28.2682,28.2831,90300.0
2011-09-01 10:15:00,37.77,37.83,37.72,37.79,71500.0,28.2831,28.3281,28.2457,28.2981,71500.0
2011-09-01 10:20:00,37.8,37.91,37.78,37.9,26900.0,28.3056,28.388,28.2906,28.3805,26900.0
2011-09-01 10:25:00,37.91,37.98,37.87,37.93,69500.0,28.388,28.4404,28.358,28.403,69500.0
2011-09-01 10:30:00,37.94,37.94,37.73,37.75,57600.0,28.4104,28.4104,28.2532,28.2682,57600.0
2011-09-01 10:35:00,37.76,37.77,37.66,37.7,80000.0,28.2757,28.2831,28.2008,28.2307,80000.0
2011-09-01 10:40:00,37.69,37.91,37.69,37.88,37000.0,28.2232,28.388,28.2232,28.3655,37000.0
2011-09-01 10:45:00,37.89,37.89,37.72,37.74,41200.0,28.373,28.373,28.2457,28.2607,41200.0
2011-09-01 10:50:00,37.73,37.89,37.7,37.83,47600.0,28.2532,28.373,28.2307,28.3281,47600.0
2011-09-01 10:55:00,37.83,37.88,37.71,37.73,39400.0,28.3281,28.3655,28.2382,28.2532,39400.0
2011-09-01 11:00:00,37.73,37.82,37.68,37.8,46800.0,28.2532,28.3206,28.2158,28.3056,46800.0
2011-09-01 11:05:00,37.81,37.81,37.67,37.7,60200.0,28.3131,28.3131,28.2083,28.2307,60200.0
2011-09-01 11:10:00,37.71,37.73,37.64,37.67,39500.0,28.2382,28.2532,28.1858,28.2083,39500.0
2011-09-01 11:15:00,37.69,37.81,37.65,37.81,38000.0,28.2232,28.3131,28.1933,28.3131,38000.0
2011-09-01 11:20:00,37.81,37.83,37.71,37.82,36100.0,28.3131,28.3281,28.2382,28.3206,36100.0
2011-09-01 11:25:00,37.83,37.85,37.71,37.79,51800.0,28.3281,28.3431,28.2382,28.2981,51800.0
2011-09-01 11:30:00,37.78,37.87,37.77,37.82,33600.0,28.2906,28.358,28.2831,28.3206,33600.0
2011-09-01 11:35:00,37.82,37.82,37.68,37.72,24600.0,28.3206,28.3206,28.2158,28.2457,24600.0
2011-09-01 11:40:00,37.72,37.74,37.59,37.62,22300.0,28.2457,28.2607,28.1484,28.1708,22300.0
2011-09-01 11:45:00,37.63,37.69,37.61,37.69,25700.0,28.1783,28.2232,28.1633,28.2232,25700.0
2011-09-01 11:50:00,37.68,37.72,37.55,37.69,28500.0,28.2158,28.2457,28.1184,28.2232,28500.0
2011-09-01 11:55:00,37.69,37.8,37.69,37.78,40600.0,28.2232,28.3056,28.2232,28.2906,40600.0
2011-09-01 12:00:00,37.79,37.79,37.7,37.7,39100.0,28.2981,28.2981,28.2307,28.2307,39100.0
2011-09-01 12:05:00,37.7,37.7,37.63,37.68,20500.0,28.2307,28.2307,28.1783,28.2158,20500.0
2011-09-01 12:10:00,37.66,37.67,37.59,37.63,12000.0,28.2008,28.2083,28.1484,28.1783,12000.0
2011-09-01 12:15:00,37.61,37.61,37.53,37.55,15100.0,28.1633,28.1633,28.1034,28.1184,15100.0
2011-09-01 12:20:00,37.55,37.59,37.5,37.57,30300.0,28.1184,28.1484,28.081,28.1334,30300.0
2011-09-01 12:25:00,37.56,37.65,37.53,37.65,20900.0,28.1259,28.1933,28.1034,28.1933,20900.0
2011-09-01 12:30:00,37.65,37.67,37.62,37.64,19600.0,28.1933,28.2083,28.1708,28.1858,19600.0
2011-09-01 12:35:00,37.64,37.68,37.62,37.63,24800.0,28.1858,28.2158,28.1708,28.1783,24800.0
2011-09-01 12:40:00,37.63,37.66,37.57,37.57,13500.0,28.1783,28.2008,28.1334,28.1334,13500.0
2011-09-01 12:45:00,37.57,37.62,37.54,37.54,17300.0,28.1334,28.1708,28.1109,28.1109,17300.0
2011-09-01 12:50:00,37.54,37.57,37.43,37.44,17900.0,28.1109,28.1334,28.0285,28.036,17900.0
2011-09-01 12:55:00,37.44,37.53,37.44,37.47,22200.0,28.036,28.1034,28.036,28.0585,22200.0
2011-09-01 13:00:00,37.46,37.53,37.4,37.48,69000.0,28.051,28.1034,28.0061,28.066,69000.0
2011-09-01 13:05:00,37.48,37.49,37.37,37.38,22400.0,28.066,28.0735,27.9836,27.9911,22400.0
2011-09-01 13:10:00,37.39,37.47,37.38,37.46,41200.0,27.9986,28.0585,27.9911,28.051,41200.0
2011-09-01 13:15:00,37.46,37.47,37.4,37.44,25900.0,28.051,28.0585,28.0061,28.036,25900.0
2011-09-01 13:20:00,37.44,37.46,37.34,37.34,30600.0,28.036,28.051,27.9612,27.9612,30600.0
2011-09-01 13:25:00,37.33,37.48,37.33,37.44,26200.0,27.9537,28.066,27.9537,28.036,26200.0
2011-09-01 13:30:00,37.43,37.44,37.34,37.4,36200.0,28.0285,28.036,27.9612,28.0061,36200.0
2011-09-01 13:35:00,37.4,37.4,37.31,37.34,29400.0,28.0061,28.0061,27.9387,27.9612,29400.0
2011-09-01 13:40:00,37.33,37.33,37.22,37.27,83100.0,27.9537,27.9537,27.8713,27.9087,83100.0
2011-09-01 13:45:00,37.26,37.32,37.23,37.32,24200.0,27.9012,27.9462,27.8788,27.9462,24200.0
2011-09-01 13:50:00,37.31,37.31,37.13,37.15,36100.0,27.9387,27.9387,27.8039,27.8189,36100.0
2011-09-01 13:55:00,37.14,37.24,37.11,37.15,57600.0,27.8114,27.8863,27.7889,27.8189,57600.0
2011-09-01 14:00:00,37.15,37.15,37.05,37.08,60000.0,27.8189,27.8189,27.744,27.7665,60000.0
2011-09-01 14:05:00,37.09,37.13,37.04,37.09,29300.0,27.7739,27.8039,27.7365,27.7739,29300.0
2011-09-01 14:10:00,37.09,37.18,37.07,37.17,40400.0,27.7739,27.8413,27.759,27.8339,40400.0
2011-09-01 14:15:00,37.15,37.19,37.11,37.14,79700.0,27.8189,27.8488,27.7889,27.8114,79700.0
2011-09-01 14:20:00,37.14,37.18,37.09,37.16,57900.0,27.8114,27.8413,27.7739,27.8264,57900.0
2011-09-01 14:25:00,37.15,37.17,37.11,37.17,21500.0,27.8189,27.8339,27.7889,27.8339,21500.0
2011-09-01 14:30:00,37.16,37.33,37.16,37.29,44900.0,27.8264,27.9537,27.8264,27.9237,44900.0
2011-09-01 14:35:00,37.29,37.34,37.28,37.33,23700.0,27.9237,27.9612,27.9162,27.9537,23700.0
2011-09-01 14:40:00,37.34,37.4,37.33,37.34,30800.0,27.9612,28.0061,27.9537,27.9612,30800.0
2011-09-01 14:45:00,37.34,37.35,37.27,37.32,34000.0,27.9612,27.9686,27.9087,27.9462,34000.0
2011-09-01 14:50:00,37.33,37.34,37.24,37.32,26400.0,27.9537,27.9612,27.8863,27.9462,26400.0
2011-09-01 14:55:00,37.33,37.33,37.21,37.25,33100.0,27.9537,27.9537,27.8638,27.8938,33100.0
2011-09-01 15:00:00,37.25,37.26,37.15,37.18,42200.0,27.8938,27.9012,27.8189,27.8413,42200.0
2011-09-01 15:05:00,37.18,37.25,37.14,37.18,87100.0,27.8413,27.8938,27.8114,27.8413,87100.0
2011-09-01 15:10:00,37.19,37.27,37.16,37.23,48100.0,27.8488,27.9087,27.8264,27.8788,48100.0
2011-09-01 15:15:00,37.23,37.28,37.21,37.25,50000.0,27.8788,27.9162,27.8638,27.8938,50000.0
2011-09-01 15:20:00,37.26,37.36,37.18,37.35,96700.0,27.9012,27.9761,27.8413,27.9686,96700.0
2011-09-01 15:25:00,37.34,37.38,37.23,37.28,82200.0,27.9612,27.9911,27.8788,27.9162,82200.0
2011-09-01 15:30:00,37.28,37.3,37.21,37.27,155600.0,27.9162,27.9312,27.8638,27.9087,155600.0
2011-09-01 15:35:00,37.26,37.35,37.24,37.3,132700.0,27.9012,27.9686,27.8863,27.9312,132700.0
2011-09-01 15:40:00,37.3,37.32,37.25,37.32,159500.0,27.9312,27.9462,27.8938,27.9462,159500.0
2011-09-01 15:45:00,37.32,37.36,37.27,37.32,177100.0,27.9462,27.9761,27.9087,27.9462,177100.0
2011-09-01 15:50:00,37.32,37.33,37.17,37.24,246000.0,27.9462,27.9537,27.8339,27.8863,246000.0
2011-09-01 15:55:00,37.24,37.26,37.16,37.2,323400.0,27.8863,27.9012,27.8264,27.8563,323400.0
2011-09-02 09:30:00,36.43,36.85,36.43,36.72,145200.0,27.2797,27.5942,27.2797,27.4969,145200.0
2011-09-02 09:35:00,36.74,36.85,36.53,36.54,82600.0,27.5119,27.5942,27.3546,27.3621,82600.0
2011-09-02 09:40:00,36.54,36.57,36.45,36.47,53100.0,27.3621,27.3846,27.2947,27.3097,53100.0
2011-09-02 09:45:00,36.46,36.61,36.41,36.58,64000.0,27.3022,27.4145,27.2647,27.392,64000.0
2011-09-02 09:50:00,36.58,36.62,36.42,36.55,113400.0,27.392,27.422,27.2722,27.3696,113400.0
2011-09-02 09:55:00,36.56,36.58,36.45,36.57,71700.0,27.3771,27.392,27.2947,27.3846,71700.0
2011-09-02 10:00:00,36.55,36.66,36.55,36.56,59600.0,27.3696,27.452,27.3696,27.3771,59600.0
2011-09-02 10:05:00,36.56,36.69,36.5,36.64,72100.0,27.3771,27.4744,27.3321,27.437,72100.0
2011-09-02 10:10:00,36.64,36.69,36.55,36.55,36100.0,27.437,27.4744,27.3696,27.3696,36100.0
2011-09-02 10:15:00,36.54,36.59,36.4,36.5,32400.0,27.3621,27.3995,27.2573,27.3321,32400.0
2011-09-02 10:20:00,36.49,36.49,36.34,36.4,40900.0,27.3247,27.3247,27.2123,27.2573,40900.0
2011-09-02 10:25:00,36.42,36.48,36.39,36.42,15900.0,27.2722,27.3172,27.2498,27.2722,15900.0
2011-09-02 10:30:00,36.4,36.4,36.28,36.29,39400.0,27.2573,27.2573,27.1674,27.1749,39400.0
2011-09-02 10:35:00,36.29,36.29,36.17,36.22,62400.0,27.1749,27.1749,27.085,27.1225,62400.0
2011-09-02 10:40:00,36.22,36.28,36.15,36.18,34700.0,27.1225,27.1674,27.07,27.0925,34700.0
2011-09-02 10:45:00,36.17,36.21,36.12,36.21,37000.0,27.085,27.115,27.0476,27.115,37000.0
2011-09-02 10:50:00,36.19,36.25,36.13,36.19,28000.0,27.1,27.1449,27.0551,27.1,28000.0
2011-09-02 10:55:00,36.18,36.3,36.16,36.27,24100.0,27.0925,27.1824,27.0775,27.1599,24100.0
2011-09-02 11:00:00,36.27,36.33,36.24,36.27,37900.0,27.1599,27.2048,27.1374,27.1599,37900.0
2011-09-02 11:05:00,36.28,36.33,36.25,36.27,32400.0,27.1674,27.2048,27.1449,27.1599,32400.0
2011-09-02 11:10:00,36.26,36.39,36.26,36.33,35800.0,27.1524,27.2498,27.1524,27.2048,35800.0
2011-09-02 11:15:00,36.32,36.32,36.23,36.27,46000.0,27.1973,27.1973,27.13,27.1599,46000.0
2011-09-02 11:20:00,36.26,36.31,36.24,36.26,50400.0,27.1524,27.1899,27.1374,27.1524,50400.0
2011-09-02 11:25:00,36.27,36.33,36.26,36.29,37900.0,27.1599,27.2048,27.1524,27.1749,37900.0
2011-09-02 11:30:00,36.28,36.34,36.24,36.29,36500.0,27.1674,27.2123,27.1374,27.1749,36500.0
2011-09-02 11:35:00,36.29,36.39,36.26,36.36,67400.0,27.1749,27.2498,27.1524,27.2273,67400.0
2011-09-02 11:40:00,36.36,36.39,36.34,36.34,117500.0,27.2273,27.2498,27.2123,27.2123,117500.0
2011-09-02 11:45:00,36.35,36.37,36.23,36.23,80800.0,27.2198,27.2348,27.13,27.13,80800.0
2011-09-02 11:50:00,36.23,36.3,36.22,36.26,51800.0,27.13,27.1824,27.1225,27.1524,51800.0
2011-09-02 11:55:00,36.25,36.26,36.19,36.25,30700.0,27.1449,27.1524,27.1,27.1449,30700.0
2011-09-02 12:00:00,36.26,36.3,36.21,36.26,40300.0,27.1524,27.1824,27.115,27.1524,40300.0
2011-09-02 12:05:00,36.26,36.32,36.25,36.27,41500.0,27.1524,27.1973,27.1449,27.1599,41500.0
2011-09-02 12:10:00,36.26,36.32,36.23,36.32,34000.0,27.1524,27.1973,27.13,27.1973,34000.0
2011-09-02 12:15:00,36.31,36.31,36.21,36.24,24800.0,27.1899,27.1899,27.115,27.1374,24800.0
2011-09-02 12:20:00,36.25,36.27,36.21,36.22,23600.0,27.1449,27.1599,27.115,27.1225,23600.0
2011-09-02 12:25:00,36.22,36.22,36.2,36.21,14900.0,27.1225,27.1225,27.1075,27.115,14900.0
2011-09-02 12:30:00,36.2,36.22,36.18,36.21,15500.0,27.1075,27.1225,27.0925,27.115,15500.0
2011-09-02 12:35:00,36.21,36.22,36.2,36.22,24500.0,27.115,27.1225,27.1075,27.1225,24500.0
2011-09-02 12:40:00,36.23,36.23,36.19,36.22,26300.0,27.13,27.13,27.1,27.1225,26300.0
2011-09-02 12:45:00,36.22,36.23,36.15,36.18,22800.0,27.1225,27.13,27.07,27.0925,22800.0
2011-09-02 12:50:00,36.17,36.19,36.14,36.15,20600.0,27.085,27.1,27.0626,27.07,20600.0
2011-09-02 12:55:00,36.16,36.18,36.14,36.16,12200.0,27.0775,27.0925,27.0626,27.0775,12200.0
2011-09-02 13:00:00,36.16,36.17,36.1,36.12,26600.0,27.0775,27.085,27.0326,27.0476,26600.0
2011-09-02 13:05:00,36.11,36.17,36.1,36.14,54500.0,27.0401,27.085,27.0326,27.0626,54500.0
2011-09-02 13:10:00,36.13,36.17,36.09,36.12,46100.0,27.0551,27.085,27.0251,27.0476,46100.0
2011-09-02 13:15:00,36.11,36.11,36.07,36.08,58700.0,27.0401,27.0401,27.0101,27.0176,58700.0
2011-09-02 13:20:00,36.08,36.1,36.07,36.09,30400.0,27.0176,27.0326,27.0101,27.0251,30400.0
2011-09-02 13:25:00,36.09,36.1,36.05,36.05,40300.0,27.0251,27.0326,26.9952,26.9952,40300.0
2011-09-02 13:30:00,36.06,36.14,36.05,36.11,32100.0,27.0027,27.0626,26.9952,27.0401,32100.0
2011-09-02 13:35:00,36.11,36.11,36.04,36.05,69300.0,27.0401,27.0401,26.9877,26.9952,69300.0
2011-09-02 13:40:00,36.04,36.05,35.98,35.98,35800.0,26.9877,26.9952,26.9427,26.9427,35800.0
2011-09-02 13:45:00,35.99,36.04,35.98,36.03,26400.0,26.9502,26.9877,26.9427,26.9802,26400.0
2011-09-02 13:50:00,36.04,36.09,36.01,36.02,48800.0,26.9877,27.0251,26.9652,26.9727,48800.0
2011-09-02 13:55:00,36.02,36.08,36.0,36.07,36400.0,26.9727,27.0176,26.9577,27.0101,36400.0
2011-09-02 14:00:00,36.07,36.08,36.02,36.03,68900.0,27.0101,27.0176,26.9727,26.9802,68900.0
2011-09-02 14:05:00,36.03,36.06,36.01,36.03,52600.0,26.9802,27.0027,26.9652,26.9802,52600.0
2011-09-02 14:10:00,36.02,36.06,35.88,35.93,170900.0,26.9727,27.0027,26.8679,26.9053,170900.0
2011-09-02 14:15:00,35.93,35.95,35.9,35.95,73000.0,26.9053,26.9203,26.8828,26.9203,73000.0
2011-09-02 14:20:00,35.95,35.97,35.86,35.88,43100.0,26.9203,26.9353,26.8529,26.8679,43100.0
2011-09-02 14:25:00,35.88,35.93,35.84,35.9,46700.0,26.8679,26.9053,26.8379,26.8828,46700.0
2011-09-02 14:30:00,35.89,35.89,35.74,35.75,105400.0,26.8754,26.8754,26.763,26.7705,105400.0
2011-09-02 14:35:00,35.75,35.75,35.68,35.68,114200.0,26.7705,26.7705,26.7181,26.7181,114200.0
2011-09-02 14:40:00,35.69,35.73,35.66,35.67,62800.0,26.7256,26.7555,26.7031,26.7106,62800.0
2011-09-02 14:45:00,35.66,35.67,35.54,35.55,80600.0,26.7031,26.7106,26.6133,26.6208,80600.0
2011-09-02 14:50:00,35.55,35.65,35.55,35.64,112500.0,26.6208,26.6956,26.6208,26.6881,112500.0
2011-09-02 14:55:00,35.63,35.65,35.55,35.6,192100.0,26.6807,26.6956,26.6208,26.6582,192100.0
2011-09-02 15:00:00,35.59,35.6,35.48,35.49,79300.0,26.6507,26.6582,26.5683,26.5758,79300.0
2011-09-02 15:05:00,35.49,35.5,35.45,35.45,71400.0,26.5758,26.5833,26.5459,26.5459,71400.0
2011-09-02 15:10:00,35.46,35.5,35.39,35.48,153000.0,26.5534,26.5833,26.5009,26.5683,153000.0
2011-09-02 15:15:00,35.48,35.51,35.42,35.5,83700.0,26.5683,26.5908,26.5234,26.5833,83700.0
2011-09-02 15:20:00,35.5,35.54,35.48,35.54,144700.0,26.5833,26.6133,26.5683,26.6133,144700.0
2011-09-02 15:25:00,35.54,35.59,35.53,35.59,74100.0,26.6133,26.6507,26.6058,26.6507,74100.0
2011-09-02 15:30:00,35.59,35.71,35.58,35.71,116000.0,26.6507,26.7406,26.6432,26.7406,116000.0
2011-09-02 15:35:00,35.71,35.86,35.71,35.86,237500.0,26.7406,26.8529,26.7406,26.8529,237500.0
2011-09-02 15:40:00,35.86,35.93,35.85,35.93,272300.0,26.8529,26.9053,26.8454,26.9053,272300.0
2011-09-02 15:45:00,35.94,35.98,35.92,35.93,453500.0,26.9128,26.9427,26.8978,26.9053,453500.0
2011-09-02 15:50:00,35.93,35.99,35.88,35.99,246600.0,26.9053,26.9502,26.8679,26.9502,246600.0
2011-09-02 15:55:00,35.99,36.0,35.78,35.8,440600.0,26.9502,26.9577,26.793,26.808,440600.0
2011-09-06 09:30:00,34.69,35.15,34.65,35.06,146600.0,25.9768,26.3212,25.9468,26.2538,146600.0
2011-09-06 09:35:00,35.02,35.1,34.92,35.05,121700.0,26.2239,26.2838,26.149,26.2463,121700.0
2011-09-06 09:40:00,35.05,35.1,34.98,35.09,130100.0,26.2463,26.2838,26.1939,26.2763,130100.0
2011-09-06 09:45:00,35.09,35.16,34.97,34.97,67300.0,26.2763,26.3287,26.1864,26.1864,67300.0
2011-09-06 09:50:00,34.97,35.1,34.91,35.05,55000.0,26.1864,26.2838,26.1415,26.2463,55000.0
2011-09-06 09:55:00,35.04,35.07,34.97,34.97,95300.0,26.2389,26.2613,26.1864,26.1864,95300.0
2011-09-06 10:00:00,34.99,35.23,34.94,35.06,122000.0,26.2014,26.3811,26.164,26.2538,122000.0
2011-09-06 10:05:00,35.05,35.07,34.88,35.0,64900.0,26.2463,26.2613,26.119,26.2089,64900.0
2011-09-06 10:10:00,35.02,35.07,34.76,34.79,82000.0,26.2239,26.2613,26.0292,26.0516,82000.0
2011-09-06 10:15:00,34.81,34.83,34.7,34.72,51700.0,26.0666,26.0816,25.9843,25.9992,51700.0
2011-09-06 10:20:00,34.72,34.76,34.68,34.7,52100.0,25.9992,26.0292,25.9693,25.9843,52100.0
2011-09-06 10:25:00,34.71,34.79,34.7,34.7,57500.0,25.9917,26.0516,25.9843,25.9843,57500.0
2011-09-06 10:30:00,34.7,34.78,34.64,34.73,107600.0,25.9843,26.0442,25.9393,26.0067,107600.0
2011-09-06 10:35:00,34.74,34.78,34.74,34.78,95200.0,26.0142,26.0442,26.0142,26.0442,95200.0
2011-09-06 10:40:00,34.79,34.86,34.75,34.79,35100.0,26.0516,26.1041,26.0217,26.0516,35100.0
2011-09-06 10:45:00,34.78,34.78,34.61,34.67,68700.0,26.0442,26.0442,25.9169,25.9618,68700.0
2011-09-06 10:50:00,34.67,34.8,34.63,34.75,33200.0,25.9618,26.0591,25.9318,26.0217,33200.0
2011-09-06 10:55:00,34.76,34.9,34.69,34.88,82700.0,26.0292,26.134,25.9768,26.119,82700.0
2011-09-06 11:00:00,34.88,34.92,34.81,34.82,44700.0,26.119,26.149,26.0666,26.0741,44700.0
2011-09-06 11:05:00,34.81,34.87,34.75,34.79,53600.0,26.0666,26.1116,26.0217,26.0516,53600.0
2011-09-06 11:10:00,34.8,34.85,34.67,34.8,66900.0,26.0591,26.0966,25.9618,26.0591,66900.0
2011-09-06 11:15:00,34.79,34.95,34.79,34.89,87100.0,26.0516,26.1715,26.0516,26.1265,87100.0
2011-09-06 11:20:00,34.9,34.95,34.89,34.93,36300.0,26.134,26.1715,26.1265,26.1565,36300.0
2011-09-06 11:25:00,34.91,34.95,34.89,34.93,39300.0,26.1415,26.1715,26.1265,26.1565,39300.0
2011-09-06 11:30:00,34.93,35.04,34.93,35.0,58000.0,26.1565,26.2389,26.1565,26.2089,58000.0
2011-09-06 11:35:00,35.0,35.05,35.0,35.01,47500.0,26.2089,26.2463,26.2089,26.2164,47500.0
2011-09-06 11:40:00,35.0,35.04,35.0,35.04,74000.0,26.2089,26.2389,26.2089,26.2389,74000.0
2011-09-06 11:45:00,35.03,35.04,35.0,35.01,92700.0,26.2314,26.2389,26.2089,26.2164,92700.0
2011-09-06 11:50:00,35.0,35.1,35.0,35.08,50500.0,26.2089,26.2838,26.2089,26.2688,50500.0
2011-09-06 11:55:00,35.07,35.16,35.07,35.16,49200.0,26.2613,26.3287,26.2613,26.3287,49200.0
2011-09-06 12:00:00,35.13,35.19,35.11,35.17,64800.0,26.3062,26.3512,26.2913,26.3362,64800.0
2011-09-06 12:05:00,35.16,35.24,35.08,35.08,43500.0,26.3287,26.3886,26.2688,26.2688,43500.0
2011-09-06 12:10:00,35.07,35.11,35.01,35.11,36300.0,26.2613,26.2913,26.2164,26.2913,36300.0
2011-09-06 12:15:00,35.1,35.15,35.05,35.05,30200.0,26.2838,26.3212,26.2463,26.2463,30200.0
2011-09-06 12:20:00,35.06,35.06,35.0,35.01,119400.0,26.2538,26.2538,26.2089,26.2164,119400.0
2011-09-06 12:25:00,35.0,35.06,34.99,35.02,79000.0,26.2089,26.2538,26.2014,26.2239,79000.0
2011-09-06 12:30:00,35.02,35.02,35.0,35.0,53300.0,26.2239,26.2239,26.2089,26.2089,53300.0
2011-09-06 12:35:00,35.0,35.04,34.97,35.02,103800.0,26.2089,26.2389,26.1864,26.2239,103800.0
2011-09-06 12:40:00,35.02,35.03,34.99,35.02,93900.0,26.2239,26.2314,26.2014,26.2239,93900.0
2011-09-06 12:45:00,35.01,35.04,34.97,34.99,47200.0,26.2164,26.2389,26.1864,26.2014,47200.0
2011-09-06 12:50:00,34.99,35.05,34.9,34.93,45400.0,26.2014,26.2463,26.134,26.1565,45400.0
2011-09-06 12:55:00,34.94,34.96,34.86,34.93,29600.0,26.164,26.1789,26.1041,26.1565,29600.0
2011-09-06 13:00:00,34.93,34.96,34.85,34.86,47400.0,26.1565,26.1789,26.0966,26.1041,47400.0
2011-09-06 13:05:00,34.86,34.97,34.86,34.91,28000.0,26.1041,26.1864,26.1041,26.1415,28000.0
2011-09-06 13:10:00,34.92,35.04,34.91,34.95,41800.0,26.149,26.2389,26.1415,26.1715,41800.0
2011-09-06 13:15:00,34.94,34.98,34.9,34.96,44900.0,26.164,26.1939,26.134,26.1789,44900.0
2011-09-06 13:20:00,34.96,35.03,34.95,34.98,65800.0,26.1789,26.2314,26.1715,26.1939,65800.0
2011-09-06 13:25:00,34.99,35.03,34.9,34.9,79600.0,26.2014,26.2314,26.134,26.134,79600.0
2011-09-06 13:30:00,34.9,34.94,34.88,34.92,21700.0,26.134,26.164,26.119,26.149,21700.0
2011-09-06 13:35:00,34.93,35.0,34.89,34.99,23700.0,26.1565,26.2089,26.1265,26.2014,23700.0
2011-09-06 13:40:00,35.01,35.1,34.97,35.08,52600.0,26.2164,26.2838,26.1864,26.2688,52600.0
2011-09-06 13:45:00,35.09,35.17,35.05,35.17,26400.0,26.2763,26.3362,26.2463,26.3362,26400.0
2011-09-06 13:50:00,35.16,35.18,35.11,35.17,36100.0,26.3287,26.3437,26.2913,26.3362,36100.0
2011-09-06 13:55:00,35.17,35.17,35.11,35.13,40600.0,26.3362,26.3362,26.2913,26.3062,40600.0
2011-09-06 14:00:00,35.13,35.15,35.08,35.11,29100.0,26.3062,26.3212,26.2688,26.2913,29100.0
2011-09-06 14:05:00,35.1,35.19,35.1,35.16,62000.0,26.2838,26.3512,26.2838,26.3287,62000.0
2011-09-06 14:10:00,35.17,35.3,35.14,35.28,52400.0,26.3362,26.4335,26.3137,26.4186,52400.0
2011-09-06 14:15:00,35.28,35.39,35.28,35.38,48100.0,26.4186,26.5009,26.4186,26.4935,48100.0
2011-09-06 14:20:00,35.38,35.4,35.29,35.34,45000.0,26.4935,26.5084,26.4261,26.4635,45000.0
2011-09-06 14:25:00,35.34,35.36,35.28,35.28,59200.0,26.4635,26.4785,26.4186,26.4186,59200.0
2011-09-06 14:30:00,35.28,35.29,35.2,35.21,47000.0,26.4186,26.4261,26.3587,26.3662,47000.0
2011-09-06 14:35:00,35.22,35.24,35.16,35.17,32100.0,26.3736,26.3886,26.3287,26.3362,32100.0
2011-09-06 14:40:00,35.17,35.32,35.1,35.16,36800.0,26.3362,26.4485,26.2838,26.3287,36800.0
2011-09-06 14:45:00,35.16,35.18,35.1,35.11,35300.0,26.3287,26.3437,26.2838,26.2913,35300.0
2011-09-06 14:50:00,35.1,35.1,35.0,35.02,57100.0,26.2838,26.2838,26.2089,26.2239,57100.0
2011-09-06 14:55:00,35.01,35.05,34.98,35.01,60600.0,26.2164,26.2463,26.1939,26.2164,60600.0
2011-09-06 15:00:00,35.01,35.03,34.96,34.98,44000.0,26.2164,26.2314,26.1789,26.1939,44000.0
2011-09-06 15:05:00,34.98,34.99,34.91,34.96,31100.0,26.1939,26.2014,26.1415,26.1789,31100.0
2011-09-06 15:10:00,34.95,35.0,34.89,34.89,60100.0,26.1715,26.2089,26.1265,26.1265,60100.0
2011-09-06 15:15:00,34.89,34.94,34.86,34.91,50100.0,26.1265,26.164,26.1041,26.1415,50100.0
2011-09-06 15:20:00,34.91,35.0,34.87,34.96,112900.0,26.1415,26.2089,26.1116,26.1789,112900.0
2011-09-06 15:25:00,34.97,35.02,34.95,34.97,63800.0,26.1864,26.2239,26.1715,26.1864,63800.0
2011-09-06 15:30:00,34.96,34.99,34.92,34.96,106000.0,26.1789,26.2014,26.149,26.1789,106000.0
2011-09-06 15:35:00,34.95,35.12,34.94,35.07,132900.0,26.1715,26.2988,26.164,26.2613,132900.0
2011-09-06 15:40:00,35.08,35.11,35.03,35.06,263100.0,26.2688,26.2913,26.2314,26.2538,263100.0
2011-09-06 15:45:00,35.07,35.18,35.03,35.13,300100.0,26.2613,26.3437,26.2314,26.3062,300100.0
2011-09-06 15:50:00,35.13,35.3,35.1,35.28,369400.0,26.3062,26.4335,26.2838,26.4186,369400.0
2011-09-06 15:55:00,35.27,35.35,35.22,35.26,384100.0,26.4111,26.471,26.3736,26.4036,384100.0
2011-09-07 09:30:00,35.96,36.17,35.62,35.81,113800.0,26.9278,27.085,26.6732,26.8154,113800.0
2011-09-07 09:35:00,35.79,35.82,35.64,35.7,125300.0,26.8005,26.8229,26.6881,26.7331,125300.0
2011-09-07 09:40:00,35.67,35.73,35.61,35.7,164500.0,26.7106,26.7555,26.6657,26.7331,164500.0
2011-09-07 09:45:00,35.71,35.87,35.67,35.83,59300.0,26.7406,26.8604,26.7106,26.8304,59300.0
2011-09-07 09:50:00,35.82,35.83,35.72,35.75,139900.0,26.8229,26.8304,26.7481,26.7705,139900.0
2011-09-07 09:55:00,35.76,35.78,35.64,35.78,117000.0,26.778,26.793,26.6881,26.793,117000.0
2011-09-07 10:00:00,35.78,35.96,35.78,35.96,105800.0,26.793,26.9278,26.793,26.9278,105800.0
2011-09-07 10:05:00,35.95,36.05,35.92,35.99,169900.0,26.9203,26.9952,26.8978,26.9502,169900.0
2011-09-07 10:10:00,36.0,36.02,35.88,35.89,229500.0,26.9577,26.9727,26.8679,26.8754,229500.0
2011-09-07 10:15:00,35.89,35.92,35.78,35.82,79500.0,26.8754,26.8978,26.793,26.8229,79500.0
2011-09-07 10:20:00,35.83,35.92,35.82,35.88,86100.0,26.8304,26.8978,26.8229,26.8679,86100.0
2011-09-07 10:25:00,35.88,35.89,35.73,35.73,52100.0,26.8679,26.8754,26.7555,26.7555,52100.0
2011-09-07 10:30:00,35.73,35.85,35.73,35.79,61700.0,26.7555,26.8454,26.7555,26.8005,61700.0
2011-09-07 10:35:00,35.79,35.82,35.73,35.73,73400.0,26.8005,26.8229,26.7555,26.7555,73400.0
2011-09-07 10:40:00,35.73,35.77,35.66,35.69,58500.0,26.7555,26.7855,26.7031,26.7256,58500.0
2011-09-07 10:45:00,35.69,35.7,35.6,35.63,61000.0,26.7256,26.7331,26.6582,26.6807,61000.0
2011-09-07 10:50:00,35.62,35.7,35.62,35.66,39900.0,26.6732,26.7331,26.6732,26.7031,39900.0
2011-09-07 10:55:00,35.65,35.71,35.63,35.69,66400.0,26.6956,26.7406,26.6807,26.7256,66400.0
2011-09-07 11:00:00,35.69,35.71,35.68,35.7,38100.0,26.7256,26.7406,26.7181,26.7331,38100.0
2011-09-07 11:05:00,35.71,35.74,35.61,35.63,199600.0,26.7406,26.763,26.6657,26.6807,199600.0
2011-09-07 11:10:00,35.61,35.77,35.61,35.75,76500.0,26.6657,26.7855,26.6657,26.7705,76500.0
2011-09-07 11:15:00,35.75,35.79,35.74,35.75,66100.0,26.7705,26.8005,26.763,26.7705,66100.0
2011-09-07 11:20:00,35.75,35.86,35.74,35.82,109200.0,26.7705,26.8529,26.763,26.8229,109200.0
2011-09-07 11:25:00,35.82,35.83,35.78,35.79,27000.0,26.8229,26.8304,26.793,26.8005,27000.0
2011-09-07 11:30:00,35.8,35.83,35.75,35.8,28800.0,26.808,26.8304,26.7705,26.808,28800.0
2011-09-07 11:35:00,35.8,35.84,35.79,35.79,48900.0,26.808,26.8379,26.8005,26.8005,48900.0
2011-09-07 11:40:00,35.8,35.81,35.74,35.75,77600.0,26.808,26.8154,26.763,26.7705,77600.0
2011-09-07 11:45:00,35.75,35.76,35.73,35.75,48900.0,26.7705,26.778,26.7555,26.7705,48900.0
2011-09-07 11:50:00,35.75,35.76,35.72,35.73,39400.0,26.7705,26.778,26.7481,26.7555,39400.0
2011-09-07 11:55:00,35.73,35.76,35.73,35.75,19000.0,26.7555,26.778,26.7555,26.7705,19000.0
2011-09-07 12:00:00,35.75,35.76,35.73,35.75,54600.0,26.7705,26.778,26.7555,26.7705,54600.0
2011-09-07 12:05:00,35.75,35.82,35.74,35.79,149800.0,26.7705,26.8229,26.763,26.8005,149800.0
2011-09-07 12:10:00,35.79,35.88,35.78,35.88,74700.0,26.8005,26.8679,26.793,26.8679,74700.0
2011-09-07 12:15:00,35.88,35.91,35.86,35.91,28700.0,26.8679,26.8903,26.8529,26.8903,28700.0
2011-09-07 12:20:00,35.91,35.95,35.86,35.94,82000.0,26.8903,26.9203,26.8529,26.9128,82000.0
2011-09-07 12:25:00,35.94,35.98,35.92,35.96,35300.0,26.9128,26.9427,26.8978,26.9278,35300.0
2011-09-07 12:30:00,35.96,35.99,35.95,35.97,83900.0,26.9278,26.9502,26.9203,26.9353,83900.0
2011-09-07 12:35:00,35.97,36.04,35.95,36.02,46800.0,26.9353,26.9877,26.9203,26.9727,46800.0
2011-09-07 12:40:00,36.01,36.05,36.0,36.0,59800.0,26.9652,26.9952,26.9577,26.9577,59800.0
2011-09-07 12:45:00,36.0,36.05,35.99,36.04,41000.0,26.9577,26.9952,26.9502,26.9877,41000.0
2011-09-07 12:50:00,36.04,36.05,36.01,36.02,36600.0,26.9877,26.9952,26.9652,26.9727,36600.0
2011-09-07 12:55:00,36.03,36.07,36.03,36.05,24800.0,26.9802,27.0101,26.9802,26.9952,24800.0
2011-09-07 13:00:00,36.04,36.06,36.02,36.03,47500.0,26.9877,27.0027,26.9727,26.9802,47500.0
2011-09-07 13:05:00,36.03,36.04,36.02,36.03,87200.0,26.9802,26.9877,26.9727,26.9802,87200.0
2011-09-07 13:10:00,36.03,36.06,36.02,36.06,39600.0,26.9802,27.0027,26.9727,27.0027,39600.0
2011-09-07 13:15:00,36.06,36.09,36.04,36.08,24600.0,27.0027,27.0251,26.9877,27.0176,24600.0
2011-09-07 13:20:00,36.09,36.14,36.06,36.14,46100.0,27.0251,27.0626,27.0027,27.0626,46100.0
2011-09-07 13:25:00,36.13,36.2,36.13,36.15,47600.0,27.0551,27.1075,27.0551,27.07,47600.0
2011-09-07 13:30:00,36.15,36.16,36.06,36.07,61000.0,27.07,27.0775,27.0027,27.0101,61000.0
2011-09-07 13:35:00,36.07,36.1,36.04,36.1,40200.0,27.0101,27.0326,26.9877,27.0326,40200.0
2011-09-07 13:40:00,36.1,36.11,35.99,36.0,52900.0,27.0326,27.0401,26.9502,26.9577,52900.0
2011-09-07 13:45:00,35.99,36.03,35.98,36.0,26500.0,26.9502,26.9802,26.9427,26.9577,26500.0
2011-09-07 13:50:00,36.0,36.08,35.98,36.08,34700.0,26.9577,27.0176,26.9427,27.0176,34700.0
2011-09-07 13:55:00,36.09,36.11,36.08,36.09,75900.0,27.0251,27.0401,27.0176,27.0251,75900.0
2011-09-07 14:00:00,36.09,36.22,36.07,36.21,80300.0,27.0251,27.1225,27.0101,27.115,80300.0
2011-09-07 14:05:00,36.21,36.3,36.21,36.27,86800.0,27.115,27.1824,27.115,27.1599,86800.0
2011-09-07 14:10:00,36.28,36.34,36.28,36.34,44200.0,27.1674,27.2123,27.1674,27.2123,44200.0
2011-09-07 14:15:00,36.33,36.37,36.28,36.31,34600.0,27.2048,27.2348,27.1674,27.1899,34600.0
2011-09-07 14:20:00,36.31,36.32,36.24,36.25,81200.0,27.1899,27.1973,27.1374,27.1449,81200.0
2011-09-07 14:25:00,36.26,36.28,36.24,36.26,122800.0,27.1524,27.1674,27.1374,27.1524,122800.0
2011-09-07 14:30:00,36.27,36.41,36.27,36.39,78300.0,27.1599,27.2647,27.1599,27.2498,78300.0
2011-09-07 14:35:00,36.4,36.47,36.39,36.44,56500.0,27.2573,27.3097,27.2498,27.2872,56500.0
2011-09-07 14:40:00,36.45,36.45,36.39,36.4,59600.0,27.2947,27.2947,27.2498,27.2573,59600.0
2011-09-07 14:45:00,36.4,36.41,36.36,36.37,83800.0,27.2573,27.2647,27.2273,27.2348,83800.0
2011-09-07 14:50:00,36.36,36.38,36.33,36.34,42800.0,27.2273,27.2423,27.2048,27.2123,42800.0
2011-09-07 14:55:00,36.34,36.4,36.33,36.4,38100.0,27.2123,27.2573,27.2048,27.2573,38100.0
2011-09-07 15:00:00,36.39,36.4,36.36,36.36,40400.0,27.2498,27.2573,27.2273,27.2273,40400.0
2011-09-07 15:05:00,36.37,36.39,36.31,36.37,62600.0,27.2348,27.2498,27.1899,27.2348,62600.0
2011-09-07 15:10:00,36.37,36.37,36.32,36.36,58200.0,27.2348,27.2348,27.1973,27.2273,58200.0
2011-09-07 15:15:00,36.37,36.37,36.25,36.26,111300.0,27.2348,27.2348,27.1449,27.1524,111300.0
2011-09-07 15:20:00,36.27,36.27,36.21,36.21,32900.0,27.1599,27.1599,27.115,27.115,32900.0
2011-09-07 15:25:00,36.22,36.25,36.2,36.22,84200.0,27.1225,27.1449,27.1075,27.1225,84200.0
2011-09-07 15:30:00,36.22,36.23,36.16,36.16,73200.0,27.1225,27.13,27.0775,27.0775,73200.0
2011-09-07 15:35:00,36.16,36.17,36.08,36.1,170100.0,27.0775,27.085,27.0176,27.0326,170100.0
2011-09-07 15:40:00,36.1,36.13,36.08,36.1,197100.0,27.0326,27.0551,27.0176,27.0326,197100.0
2011-09-07 15:45:00,36.1,36.2,36.09,36.13,182400.0,27.0326,27.1075,27.0251,27.0551,182400.0
2011-09-07 15:50:00,36.12,36.22,36.1,36.22,370400.0,27.0476,27.1225,27.0326,27.1225,370400.0
2011-09-07 15:55:00,36.21,36.33,36.2,36.3,317900.0,27.115,27.2048,27.1075,27.1824,317900.0
2011-09-08 09:30:00,36.11,36.51,36.02,36.43,110700.0,27.0401,27.3396,26.9727,27.2797,110700.0
2011-09-08 09:35:00,36.44,36.5,36.19,36.45,176100.0,27.2872,27.3321,27.1,27.2947,176100.0
2011-09-08 09:40:00,36.45,36.62,36.37,36.49,151600.0,27.2947,27.422,27.2348,27.3247,151600.0
2011-09-08 09:45:00,36.5,36.55,36.36,36.45,78700.0,27.3321,27.3696,27.2273,27.2947,78700.0
2011-09-08 09:50:00,36.45,36.51,36.27,36.32,73600.0,27.2947,27.3396,27.1599,27.1973,73600.0
2011-09-08 09:55:00,36.31,36.31,36.12,36.23,59800.0,27.1899,27.1899,27.0476,27.13,59800.0
2011-09-08 10:00:00,36.22,36.23,36.05,36.11,185400.0,27.1225,27.13,26.9952,27.0401,185400.0
2011-09-08 10:05:00,36.1,36.33,36.08,36.33,120600.0,27.0326,27.2048,27.0176,27.2048,120600.0
2011-09-08 10:10:00,36.32,36.48,36.3,36.48,102100.0,27.1973,27.3172,27.1824,27.3172,102100.0
2011-09-08 10:15:00,36.47,36.5,36.38,36.48,73600.0,27.3097,27.3321,27.2423,27.3172,73600.0
2011-09-08 10:20:00,36.48,36.56,36.41,36.45,96800.0,27.3172,27.3771,27.2647,27.2947,96800.0
2011-09-08 10:25:00,36.45,36.53,36.45,36.51,97800.0,27.2947,27.3546,27.2947,27.3396,97800.0
2011-09-08 10:30:00,36.51,36.68,36.5,36.67,88300.0,27.3396,27.4669,27.3321,27.4594,88300.0
2011-09-08 10:35:00,36.68,36.69,36.58,36.61,66800.0,27.4669,27.4744,27.392,27.4145,66800.0
2011-09-08 10:40:00,36.62,36.78,36.62,36.75,53000.0,27.422,27.5418,27.422,27.5193,53000.0
2011-09-08 10:45:00,36.74,36.87,36.74,36.82,206600.0,27.5119,27.6092,27.5119,27.5718,206600.0
2011-09-08 10:50:00,36.83,37.01,36.79,37.0,203800.0,27.5793,27.714,27.5493,27.7066,203800.0
2011-09-08 10:55:00,36.99,37.09,36.95,37.08,109600.0,27.6991,27.7739,27.6691,27.7665,109600.0
2011-09-08 11:00:00,37.08,37.13,36.98,37.1,124300.0,27.7665,27.8039,27.6916,27.7814,124300.0
2011-09-08 11:05:00,37.11,37.21,36.98,37.02,151000.0,27.7889,27.8638,27.6916,27.7215,151000.0
2011-09-08 11:10:00,37.03,37.04,36.88,36.9,60000.0,27.729,27.7365,27.6167,27.6317,60000.0
2011-09-08 11:15:00,36.9,37.01,36.86,36.95,70500.0,27.6317,27.714,27.6017,27.6691,70500.0
2011-09-08 11:20:00,36.95,37.03,36.94,36.95,112900.0,27.6691,27.729,27.6616,27.6691,112900.0
2011-09-08 11:25:00,36.95,37.0,36.84,36.99,112200.0,27.6691,27.7066,27.5867,27.6991,112200.0
2011-09-08 11:30:00,36.98,37.03,36.95,37.02,155300.0,27.6916,27.729,27.6691,27.7215,155300.0
2011-09-08 11:35:00,37.02,37.3,37.0,37.27,158400.0,27.7215,27.9312,27.7066,27.9087,158400.0
2011-09-08 11:40:00,37.26,37.28,37.11,37.11,69400.0,27.9012,27.9162,27.7889,27.7889,69400.0
2011-09-08 11:45:00,37.12,37.13,36.97,36.97,252700.0,27.7964,27.8039,27.6841,27.6841,252700.0
2011-09-08 11:50:00,36.97,37.02,36.91,36.91,206500.0,27.6841,27.7215,27.6392,27.6392,206500.0
2011-09-08 11:55:00,36.9,36.91,36.83,36.86,161700.0,27.6317,27.6392,27.5793,27.6017,161700.0
2011-09-08 12:00:00,36.85,36.88,36.77,36.88,90300.0,27.5942,27.6167,27.5343,27.6167,90300.0
2011-09-08 12:05:00,36.88,36.91,36.79,36.86,43200.0,27.6167,27.6392,27.5493,27.6017,43200.0
2011-09-08 12:10:00,36.86,36.98,36.84,36.97,67900.0,27.6017,27.6916,27.5867,27.6841,67900.0
2011-09-08 12:15:00,36.95,36.98,36.91,36.92,64300.0,27.6691,27.6916,27.6392,27.6466,64300.0
2011-09-08 12:20:00,36.91,36.95,36.87,36.87,38900.0,27.6392,27.6691,27.6092,27.6092,38900.0
2011-09-08 12:25:00,36.87,36.87,36.72,36.73,97200.0,27.6092,27.6092,27.4969,27.5044,97200.0
2011-09-08 12:30:00,36.72,36.75,36.62,36.71,104100.0,27.4969,27.5193,27.422,27.4894,104100.0
2011-09-08 12:35:00,36.71,36.76,36.69,36.74,92700.0,27.4894,27.5268,27.4744,27.5119,92700.0
2011-09-08 12:40:00,36.75,36.86,36.73,36.81,95400.0,27.5193,27.6017,27.5044,27.5643,95400.0
2011-09-08 12:45:00,36.8,36.85,36.72,36.85,45000.0,27.5568,27.5942,27.4969,27.5942,45000.0
2011-09-08 12:50:00,36.84,37.1,36.84,37.08,92200.0,27.5867,27.7814,27.5867,27.7665,92200.0
2011-09-08 12:55:00,37.08,37.17,37.02,37.17,69600.0,27.7665,27.8339,27.7215,27.8339,69600.0
2011-09-08 13:00:00,37.16,37.19,37.0,37.09,136400.0,27.8264,27.8488,27.7066,27.7739,136400.0
2011-09-08 13:05:00,37.1,37.15,37.07,37.11,68300.0,27.7814,27.8189,27.759,27.7889,68300.0
2011-09-08 13:10:00,37.11,37.12,36.94,36.95,46800.0,27.7889,27.7964,27.6616,27.6691,46800.0
2011-09-08 13:15:00,36.95,37.03,36.94,37.0,36200.0,27.6691,27.729,27.6616,27.7066,36200.0
2011-09-08 13:20:00,37.0,37.03,36.95,37.02,44800.0,27.7066,27.729,27.6691,27.7215,44800.0
2011-09-08 13:25:00,37.01,37.06,36.94,36.95,24900.0,27.714,27.7515,27.6616,27.6691,24900.0
2011-09-08 13:30:00,36.94,37.09,36.81,36.84,61500.0,27.6616,27.7739,27.5643,27.5867,61500.0
2011-09-08 13:35:00,36.84,36.93,36.8,36.89,44200.0,27.5867,27.6541,27.5568,27.6242,44200.0
2011-09-08 13:40:00,36.89,36.89,36.63,36.64,68600.0,27.6242,27.6242,27.4295,27.437,68600.0
2011-09-08 13:45:00,36.64,36.71,36.6,36.65,39500.0,27.437,27.4894,27.407,27.4445,39500.0
2011-09-08 13:50:00,36.66,36.72,36.58,36.67,60400.0,27.452,27.4969,27.392,27.4594,60400.0
2011-09-08 13:55:00,36.67,36.74,36.59,36.63,61100.0,27.4594,27.5119,27.3995,27.4295,61100.0
2011-09-08 14:00:00,36.62,36.63,36.52,36.63,78800.0,27.422,27.4295,27.3471,27.4295,78800.0
2011-09-08 14:05:00,36.63,36.73,36.63,36.68,52600.0,27.4295,27.5044,27.4295,27.4669,52600.0
2011-09-08 14:10:00,36.67,36.73,36.65,36.68,49500.0,27.4594,27.5044,27.4445,27.4669,49500.0
2011-09-08 14:15:00,36.68,36.73,36.65,36.68,116000.0,27.4669,27.5044,27.4445,27.4669,116000.0
2011-09-08 14:20:00,36.67,36.68,36.53,36.53,42700.0,27.4594,27.4669,27.3546,27.3546,42700.0
2011-09-08 14:25:00,36.53,36.55,36.43,36.5,48100.0,27.3546,27.3696,27.2797,27.3321,48100.0
2011-09-08 14:30:00,36.49,36.61,36.44,36.6,52000.0,27.3247,27.4145,27.2872,27.407,52000.0
2011-09-08 14:35:00,36.6,36.64,36.51,36.57,36500.0,27.407,27.437,27.3396,27.3846,36500.0
2011-09-08 14:40:00,36.56,36.63,36.55,36.59,42100.0,27.3771,27.4295,27.3696,27.3995,42100.0
2011-09-08 14:45:00,36.59,36.61,36.54,36.56,29800.0,27.3995,27.4145,27.3621,27.3771,29800.0
2011-09-08 14:50:00,36.56,36.64,36.55,36.56,67100.0,27.3771,27.437,27.3696,27.3771,67100.0
2011-09-08 14:55:00,36.56,36.58,36.51,36.58,45400.0,27.3771,27.392,27.3396,27.392,45400.0
2011-09-08 15:00:00,36.59,36.61,36.47,36.47,48400.0,27.3995,27.4145,27.3097,27.3097,48400.0
2011-09-08 15:05:00,36.47,36.47,36.38,36.46,62300.0,27.3097,27.3097,27.2423,27.3022,62300.0
2011-09-08 15:10:00,36.46,36.46,36.35,36.37,46100.0,27.3022,27.3022,27.2198,27.2348,46100.0
2011-09-08 15:15:00,36.37,36.41,36.3,36.36,47300.0,27.2348,27.2647,27.1824,27.2273,47300.0
2011-09-08 15:20:00,36.38,36.42,36.36,36.38,96400.0,27.2423,27.2722,27.2273,27.2423,96400.0
2011-09-08 15:25:00,36.37,36.44,36.37,36.41,216300.0,27.2348,27.2872,27.2348,27.2647,216300.0
2011-09-08 15:30:00,36.42,36.58,36.4,36.53,114200.0,27.2722,27.392,27.2573,27.3546,114200.0
2011-09-08 15:35:00,36.53,36.63,36.52,36.62,98800.0,27.3546,27.4295,27.3471,27.422,98800.0
2011-09-08 15:40:00,36.62,36.65,36.57,36.63,121000.0,27.422,27.4445,27.3846,27.4295,121000.0
2011-09-08 15:45:00,36.64,36.67,36.57,36.6,94500.0,27.437,27.4594,27.3846,27.407,94500.0
2011-09-08 15:50:00,36.59,36.6,36.48,36.58,150400.0,27.3995,27.407,27.3172,27.392,150400.0
2011-09-08 15:55:00,36.56,36.6,36.45,36.47,402400.0,27.3771,27.407,27.2947,27.3097,402400.0
2011-09-09 09:30:00,36.15,36.58,35.88,35.95,65900.0,27.07,27.392,26.8679,26.9203,65900.0
2011-09-09 09:35:00,35.98,36.36,35.89,36.31,117000.0,26.9427,27.2273,26.8754,27.1899,117000.0
2011-09-09 09:40:00,36.32,36.32,35.78,35.99,110100.0,27.1973,27.1973,26.793,26.9502,110100.0
2011-09-09 09:45:00,35.99,36.08,35.91,35.95,141000.0,26.9502,27.0176,26.8903,26.9203,141000.0
2011-09-09 09:50:00,35.96,35.96,35.67,35.9,80300.0,26.9278,26.9278,26.7106,26.8828,80300.0
2011-09-09 09:55:00,35.9,35.98,35.69,35.74,78800.0,26.8828,26.9427,26.7256,26.763,78800.0
2011-09-09 10:00:00,35.75,35.94,35.73,35.94,121100.0,26.7705,26.9128,26.7555,26.9128,121100.0
2011-09-09 10:05:00,35.95,35.98,35.79,35.8,87800.0,26.9203,26.9427,26.8005,26.808,87800.0
2011-09-09 10:10:00,35.82,35.83,35.74,35.76,42500.0,26.8229,26.8304,26.763,26.778,42500.0
2011-09-09 10:15:00,35.76,35.81,35.68,35.8,99100.0,26.778,26.8154,26.7181,26.808,99100.0
2011-09-09 10:20:00,35.81,35.86,35.72,35.86,79500.0,26.8154,26.8529,26.7481,26.8529,79500.0
2011-09-09 10:25:00,35.87,36.08,35.82,36.06,169700.0,26.8604,27.0176,26.8229,27.0027,169700.0
2011-09-09 10:30:00,36.07,36.11,35.99,36.04,67600.0,27.0101,27.0401,26.9502,26.9877,67600.0
2011-09-09 10:35:00,36.03,36.06,35.92,36.04,48700.0,26.9802,27.0027,26.8978,26.9877,48700.0
2011-09-09 10:40:00,36.04,36.17,36.03,36.13,21700.0,26.9877,27.085,26.9802,27.0551,21700.0
2011-09-09 10:45:00,36.13,36.22,36.1,36.19,34600.0,27.0551,27.1225,27.0326,27.1,34600.0
2011-09-09 10:50:00,36.2,36.28,36.13,36.17,50600.0,27.1075,27.1674,27.0551,27.085,50600.0
2011-09-09 10:55:00,36.18,36.24,36.12,36.14,55800.0,27.0925,27.1374,27.0476,27.0626,55800.0
2011-09-09 11:00:00,36.13,36.14,36.02,36.03,37200.0,27.0551,27.0626,26.9727,26.9802,37200.0
2011-09-09 11:05:00,36.02,36.02,35.9,35.92,54800.0,26.9727,26.9727,26.8828,26.8978,54800.0
2011-09-09 11:10:00,35.93,36.03,35.74,35.76,129100.0,26.9053,26.9802,26.763,26.778,129100.0
2011-09-09 11:15:00,35.75,35.87,35.7,35.77,56000.0,26.7705,26.8604,26.7331,26.7855,56000.0
2011-09-09 11:20:00,35.76,35.78,35.5,35.59,93900.0,26.778,26.793,26.5833,26.6507,93900.0
2011-09-09 11:25:00,35.58,35.67,35.55,35.56,55600.0,26.6432,26.7106,26.6208,26.6282,55600.0
2011-09-09 11:30:00,35.55,35.68,35.52,35.66,32400.0,26.6208,26.7181,26.5983,26.7031,32400.0
2011-09-09 11:35:00,35.65,35.8,35.65,35.71,84400.0,26.6956,26.808,26.6956,26.7406,84400.0
2011-09-09 11:40:00,35.71,35.71,35.42,35.49,52100.0,26.7406,26.7406,26.5234,26.5758,52100.0
2011-09-09 11:45:00,35.5,35.5,35.32,35.35,41500.0,26.5833,26.5833,26.4485,26.471,41500.0
2011-09-09 11:50:00,35.35,35.38,35.25,35.38,64400.0,26.471,26.4935,26.3961,26.4935,64400.0
2011-09-09 11:55:00,35.37,35.4,35.34,35.36,22400.0,26.486,26.5084,26.4635,26.4785,22400.0
2011-09-09 12:00:00,35.37,35.44,35.31,35.39,56100.0,26.486,26.5384,26.441,26.5009,56100.0
2011-09-09 12:05:00,35.38,35.39,35.25,35.26,47100.0,26.4935,26.5009,26.3961,26.4036,47100.0
2011-09-09 12:10:00,35.26,35.33,35.24,35.31,72900.0,26.4036,26.456,26.3886,26.441,72900.0
2011-09-09 12:15:00,35.31,35.43,35.3,35.41,41600.0,26.441,26.5309,26.4335,26.5159,41600.0
2011-09-09 12:20:00,35.4,35.51,35.34,35.51,37800.0,26.5084,26.5908,26.4635,26.5908,37800.0
2011-09-09 12:25:00,35.5,35.51,35.4,35.41,23000.0,26.5833,26.5908,26.5084,26.5159,23000.0
2011-09-09 12:30:00,35.41,35.43,35.23,35.26,36900.0,26.5159,26.5309,26.3811,26.4036,36900.0
2011-09-09 12:35:00,35.27,35.34,35.23,35.32,126700.0,26.4111,26.4635,26.3811,26.4485,126700.0
2011-09-09 12:40:00,35.3,35.36,35.24,35.31,53600.0,26.4335,26.4785,26.3886,26.441,53600.0
2011-09-09 12:45:00,35.32,35.47,35.3,35.43,61400.0,26.4485,26.5608,26.4335,26.5309,61400.0
2011-09-09 12:50:00,35.44,35.44,35.33,35.4,45800.0,26.5384,26.5384,26.456,26.5084,45800.0
2011-09-09 12:55:00,35.39,35.54,35.38,35.52,194300.0,26.5009,26.6133,26.4935,26.5983,194300.0
2011-09-09 13:00:00,35.53,35.54,35.4,35.44,45400.0,26.6058,26.6133,26.5084,26.5384,45400.0
2011-09-09 13:05:00,35.43,35.57,35.42,35.52,83700.0,26.5309,26.6357,26.5234,26.5983,83700.0
2011-09-09 13:10:00,35.52,35.68,35.5,35.65,87500.0,26.5983,26.7181,26.5833,26.6956,87500.0
2011-09-09 13:15:00,35.65,35.69,35.56,35.56,28100.0,26.6956,26.7256,26.6282,26.6282,28100.0
2011-09-09 13:20:00,35.56,35.57,35.41,35.45,36800.0,26.6282,26.6357,26.5159,26.5459,36800.0
2011-09-09 13:25:00,35.45,35.48,35.41,35.48,25800.0,26.5459,26.5683,26.5159,26.5683,25800.0
2011-09-09 13:30:00,35.48,35.48,35.35,35.37,29600.0,26.5683,26.5683,26.471,26.486,29600.0
2011-09-09 13:35:00,35.38,35.43,35.34,35.4,53700.0,26.4935,26.5309,26.4635,26.5084,53700.0
2011-09-09 13:40:00,35.39,35.45,35.38,35.4,16700.0,26.5009,26.5459,26.4935,26.5084,16700.0
2011-09-09 13:45:00,35.4,35.4,35.29,35.29,40300.0,26.5084,26.5084,26.4261,26.4261,40300.0
2011-09-09 13:50:00,35.3,35.35,35.26,35.29,27800.0,26.4335,26.471,26.4036,26.4261,27800.0
2011-09-09 13:55:00,35.3,35.32,35.25,35.29,57700.0,26.4335,26.4485,26.3961,26.4261,57700.0
2011-09-09 14:00:00,35.29,35.36,35.29,35.32,53900.0,26.4261,26.4785,26.4261,26.4485,53900.0
2011-09-09 14:05:00,35.31,35.4,35.26,35.4,29700.0,26.441,26.5084,26.4036,26.5084,29700.0
2011-09-09 14:10:00,35.38,35.39,35.22,35.25,49500.0,26.4935,26.5009,26.3736,26.3961,49500.0
2011-09-09 14:15:00,35.26,35.3,35.23,35.24,33800.0,26.4036,26.4335,26.3811,26.3886,33800.0
2011-09-09 14:20:00,35.23,35.33,35.23,35.26,61300.0,26.3811,26.456,26.3811,26.4036,61300.0
2011-09-09 14:25:00,35.26,35.27,35.17,35.18,52900.0,26.4036,26.4111,26.3362,26.3437,52900.0
2011-09-09 14:30:00,35.19,35.19,35.11,35.13,57100.0,26.3512,26.3512,26.2913,26.3062,57100.0
2011-09-09 14:35:00,35.12,35.2,35.09,35.18,52500.0,26.2988,26.3587,26.2763,26.3437,52500.0
2011-09-09 14:40:00,35.18,35.29,35.18,35.29,115000.0,26.3437,26.4261,26.3437,26.4261,115000.0
2011-09-09 14:45:00,35.29,35.34,35.24,35.25,84200.0,26.4261,26.4635,26.3886,26.3961,84200.0
2011-09-09 14:50:00,35.24,35.27,35.18,35.19,51700.0,26.3886,26.4111,26.3437,26.3512,51700.0
2011-09-09 14:55:00,35.2,35.23,35.16,35.21,60400.0,26.3587,26.3811,26.3287,26.3662,60400.0
2011-09-09 15:00:00,35.21,35.23,35.13,35.23,59700.0,26.3662,26.3811,26.3062,26.3811,59700.0
2011-09-09 15:05:00,35.23,35.3,35.21,35.3,33800.0,26.3811,26.4335,26.3662,26.4335,33800.0
2011-09-09 15:10:00,35.29,35.3,35.21,35.29,71400.0,26.4261,26.4335,26.3662,26.4261,71400.0
2011-09-09 15:15:00,35.29,35.43,35.26,35.42,172700.0,26.4261,26.5309,26.4036,26.5234,172700.0
2011-09-09 15:20:00,35.41,35.42,35.38,35.38,159400.0,26.5159,26.5234,26.4935,26.4935,159400.0
2011-09-09 15:25:00,35.38,35.46,35.38,35.43,197500.0,26.4935,26.5534,26.4935,26.5309,197500.0
2011-09-09 15:30:00,35.43,35.54,35.43,35.5,252800.0,26.5309,26.6133,26.5309,26.5833,252800.0
2011-09-09 15:35:00,35.5,35.71,35.45,35.71,152900.0,26.5833,26.7406,26.5459,26.7406,152900.0
2011-09-09 15:40:00,35.7,35.76,35.64,35.72,179700.0,26.7331,26.778,26.6881,26.7481,179700.0
2011-09-09 15:45:00,35.72,35.85,35.67,35.85,224800.0,26.7481,26.8454,26.7106,26.8454,224800.0
2011-09-09 15:50:00,35.84,35.91,35.8,35.83,299300.0,26.8379,26.8903,26.808,26.8304,299300.0
2011-09-09 15:55:00,35.84,35.84,35.65,35.65,406800.0,26.8379,26.8379,26.6956,26.6956,406800.0
2011-09-12 09:30:00,35.05,35.32,34.96,35.24,125200.0,26.2463,26.4485,26.1789,26.3886,125200.0
2011-09-12 09:35:00,35.25,35.49,35.11,35.32,204100.0,26.3961,26.5758,26.2913,26.4485,204100.0
2011-09-12 09:40:00,35.31,35.46,35.2,35.44,136300.0,26.441,26.5534,26.3587,26.5384,136300.0
2011-09-12 09:45:00,35.42,35.58,35.33,35.38,71400.0,26.5234,26.6432,26.456,26.4935,71400.0
2011-09-12 09:50:00,35.35,35.69,35.31,35.58,54500.0,26.471,26.7256,26.441,26.6432,54500.0
2011-09-12 09:55:00,35.61,35.65,35.58,35.61,102800.0,26.6657,26.6956,26.6432,26.6657,102800.0
2011-09-12 10:00:00,35.61,35.64,35.53,35.58,82600.0,26.6657,26.6881,26.6058,26.6432,82600.0
2011-09-12 10:05:00,35.57,35.67,35.54,35.66,122300.0,26.6357,26.7106,26.6133,26.7031,122300.0
2011-09-12 10:10:00,35.67,35.67,35.43,35.44,59700.0,26.7106,26.7106,26.5309,26.5384,59700.0
2011-09-12 10:15:00,35.42,35.45,35.3,35.32,57700.0,26.5234,26.5459,26.4335,26.4485,57700.0
2011-09-12 10:20:00,35.32,35.41,35.32,35.32,89900.0,26.4485,26.5159,26.4485,26.4485,89900.0
2011-09-12 10:25:00,35.33,35.48,35.32,35.39,58500.0,26.456,26.5683,26.4485,26.5009,58500.0
2011-09-12 10:30:00,35.4,35.46,35.4,35.43,37500.0,26.5084,26.5534,26.5084,26.5309,37500.0
2011-09-12 10:35:00,35.42,35.5,35.34,35.46,43000.0,26.5234,26.5833,26.4635,26.5534,43000.0
2011-09-12 10:40:00,35.47,35.47,35.28,35.33,44400.0,26.5608,26.5608,26.4186,26.456,44400.0
2011-09-12 10:45:00,35.32,35.35,35.22,35.26,80000.0,26.4485,26.471,26.3736,26.4036,80000.0
2011-09-12 10:50:00,35.25,35.43,35.22,35.42,59000.0,26.3961,26.5309,26.3736,26.5234,59000.0
2011-09-12 10:55:00,35.41,35.43,35.21,35.23,63100.0,26.5159,26.5309,26.3662,26.3811,63100.0
2011-09-12 11:00:00,35.21,35.29,35.21,35.26,22300.0,26.3662,26.4261,26.3662,26.4036,22300.0
2011-09-12 11:05:00,35.27,35.38,35.27,35.35,31800.0,26.4111,26.4935,26.4111,26.471,31800.0
2011-09-12 11:10:00,35.35,35.45,35.31,35.45,57100.0,26.471,26.5459,26.441,26.5459,57100.0
2011-09-12 11:15:00,35.47,35.56,35.46,35.56,45200.0,26.5608,26.6282,26.5534,26.6282,45200.0
2011-09-12 11:20:00,35.56,35.61,35.51,35.56,50400.0,26.6282,26.6657,26.5908,26.6282,50400.0
2011-09-12 11:25:00,35.57,35.63,35.55,35.61,52800.0,26.6357,26.6807,26.6208,26.6657,52800.0
2011-09-12 11:30:00,35.61,35.73,35.52,35.7,67500.0,26.6657,26.7555,26.5983,26.7331,67500.0
2011-09-12 11:35:00,35.69,35.8,35.68,35.78,57500.0,26.7256,26.808,26.7181,26.793,57500.0
2011-09-12 11:40:00,35.79,35.89,35.76,35.87,73600.0,26.8005,26.8754,26.778,26.8604,73600.0
2011-09-12 11:45:00,35.87,35.91,35.86,35.91,68900.0,26.8604,26.8903,26.8529,26.8903,68900.0
2011-09-12 11:50:00,35.9,35.94,35.9,35.9,100000.0,26.8828,26.9128,26.8828,26.8828,100000.0
2011-09-12 11:55:00,35.9,35.93,35.9,35.92,137600.0,26.8828,26.9053,26.8828,26.8978,137600.0
2011-09-12 12:00:00,35.91,36.01,35.9,35.96,110300.0,26.8903,26.9652,26.8828,26.9278,110300.0
2011-09-12 12:05:00,35.96,35.97,35.88,35.94,130500.0,26.9278,26.9353,26.8679,26.9128,130500.0
2011-09-12 12:10:00,35.93,35.99,35.9,35.92,56900.0,26.9053,26.9502,26.8828,26.8978,56900.0
2011-09-12 12:15:00,35.93,35.98,35.91,35.91,104500.0,26.9053,26.9427,26.8903,26.8903,104500.0
2011-09-12 12:20:00,35.91,35.93,35.85,35.88,43800.0,26.8903,26.9053,26.8454,26.8679,43800.0
2011-09-12 12:25:00,35.87,36.01,35.86,35.99,48300.0,26.8604,26.9652,26.8529,26.9502,48300.0
2011-09-12 12:30:00,35.99,36.01,35.9,35.91,38700.0,26.9502,26.9652,26.8828,26.8903,38700.0
2011-09-12 12:35:00,35.9,35.91,35.79,35.8,44200.0,26.8828,26.8903,26.8005,26.808,44200.0
2011-09-12 12:40:00,35.79,35.79,35.7,35.73,32300.0,26.8005,26.8005,26.7331,26.7555,32300.0
2011-09-12 12:45:00,35.72,35.73,35.63,35.64,30000.0,26.7481,26.7555,26.6807,26.6881,30000.0
2011-09-12 12:50:00,35.63,35.72,35.63,35.65,36700.0,26.6807,26.7481,26.6807,26.6956,36700.0
2011-09-12 12:55:00,35.65,35.68,35.56,35.67,47100.0,26.6956,26.7181,26.6282,26.7106,47100.0
2011-09-12 13:00:00,35.67,35.81,35.62,35.75,52400.0,26.7106,26.8154,26.6732,26.7705,52400.0
2011-09-12 13:05:00,35.73,35.79,35.66,35.69,45900.0,26.7555,26.8005,26.7031,26.7256,45900.0
2011-09-12 13:10:00,35.7,35.72,35.64,35.7,35900.0,26.7331,26.7481,26.6881,26.7331,35900.0
2011-09-12 13:15:00,35.7,35.71,35.59,35.64,19600.0,26.7331,26.7406,26.6507,26.6881,19600.0
2011-09-12 13:20:00,35.64,35.65,35.54,35.58,89800.0,26.6881,26.6956,26.6133,26.6432,89800.0
2011-09-12 13:25:00,35.57,35.6,35.52,35.54,29300.0,26.6357,26.6582,26.5983,26.6133,29300.0
2011-09-12 13:30:00,35.54,35.55,35.37,35.42,57000.0,26.6133,26.6208,26.486,26.5234,57000.0
2011-09-12 13:35:00,35.42,35.42,35.33,35.39,53700.0,26.5234,26.5234,26.456,26.5009,53700.0
2011-09-12 13:40:00,35.38,35.45,35.35,35.45,81000.0,26.4935,26.5459,26.471,26.5459,81000.0
2011-09-12 13:45:00,35.45,35.45,35.36,35.41,60300.0,26.5459,26.5459,26.4785,26.5159,60300.0
2011-09-12 13:50:00,35.41,35.5,35.39,35.47,41500.0,26.5159,26.5833,26.5009,26.5608,41500.0
2011-09-12 13:55:00,35.46,35.48,35.39,35.45,25000.0,26.5534,26.5683,26.5009,26.5459,25000.0
2011-09-12 14:00:00,35.45,35.47,35.31,35.35,67000.0,26.5459,26.5608,26.441,26.471,67000.0
2011-09-12 14:05:00,35.35,35.37,35.23,35.28,71100.0,26.471,26.486,26.3811,26.4186,71100.0
2011-09-12 14:10:00,35.27,35.27,35.17,35.26,39400.0,26.4111,26.4111,26.3362,26.4036,39400.0
2011-09-12 14:15:00,35.26,35.33,35.23,35.24,26200.0,26.4036,26.456,26.3811,26.3886,26200.0
2011-09-12 14:20:00,35.24,35.37,35.21,35.33,30600.0,26.3886,26.486,26.3662,26.456,30600.0
2011-09-12 14:25:00,35.32,35.39,35.32,35.36,56600.0,26.4485,26.5009,26.4485,26.4785,56600.0
2011-09-12 14:30:00,35.37,35.49,35.34,35.48,40200.0,26.486,26.5758,26.4635,26.5683,40200.0
2011-09-12 14:35:00,35.49,35.71,35.49,35.57,124400.0,26.5758,26.7406,26.5758,26.6357,124400.0
2011-09-12 14:40:00,35.59,35.83,35.59,35.74,58300.0,26.6507,26.8304,26.6507,26.763,58300.0
2011-09-12 14:45:00,35.75,35.75,35.6,35.64,39600.0,26.7705,26.7705,26.6582,26.6881,39600.0
2011-09-12 14:50:00,35.64,35.64,35.54,35.55,40300.0,26.6881,26.6881,26.6133,26.6208,40300.0
2011-09-12 14:55:00,35.54,35.56,35.44,35.48,38300.0,26.6133,26.6282,26.5384,26.5683,38300.0
2011-09-12 15:00:00,35.48,35.54,35.41,35.45,59000.0,26.5683,26.6133,26.5159,26.5459,59000.0
2011-09-12 15:05:00,35.44,35.52,35.42,35.48,112800.0,26.5384,26.5983,26.5234,26.5683,112800.0
2011-09-12 15:10:00,35.48,35.61,35.47,35.54,48100.0,26.5683,26.6657,26.5608,26.6133,48100.0
2011-09-12 15:15:00,35.54,35.57,35.41,35.53,74100.0,26.6133,26.6357,26.5159,26.6058,74100.0
2011-09-12 15:20:00,35.54,35.68,35.44,35.68,47200.0,26.6133,26.7181,26.5384,26.7181,47200.0
2011-09-12 15:25:00,35.68,35.72,35.63,35.71,79600.0,26.7181,26.7481,26.6807,26.7406,79600.0
2011-09-12 15:30:00,35.71,35.89,35.7,35.86,100500.0,26.7406,26.8754,26.7331,26.8529,100500.0
2011-09-12 15:35:00,35.86,35.89,35.74,35.88,75400.0,26.8529,26.8754,26.763,26.8679,75400.0
2011-09-12 15:40:00,35.89,36.04,35.83,35.98,97900.0,26.8754,26.9877,26.8304,26.9427,97900.0
2011-09-12 15:45:00,35.97,36.12,35.96,36.1,168300.0,26.9353,27.0476,26.9278,27.0326,168300.0
2011-09-12 15:50:00,36.1,36.36,36.1,36.25,353100.0,27.0326,27.2273,27.0326,27.1449,353100.0
2011-09-12 15:55:00,36.25,36.33,36.22,36.3,249900.0,27.1449,27.2048,27.1225,27.1824,249900.0
2011-09-13 09:30:00,36.46,36.6,36.15,36.58,67500.0,27.3022,27.407,27.07,27.392,67500.0
2011-09-13 09:35:00,36.56,36.74,36.4,36.5,228200.0,27.3771,27.5119,27.2573,27.3321,228200.0
2011-09-13 09:40:00,36.51,36.54,36.2,36.24,120700.0,27.3396,27.3621,27.1075,27.1374,120700.0
2011-09-13 09:45:00,36.23,36.49,36.17,36.44,67700.0,27.13,27.3247,27.085,27.2872,67700.0
2011-09-13 09:50:00,36.45,36.55,36.44,36.55,38500.0,27.2947,27.3696,27.2872,27.3696,38500.0
2011-09-13 09:55:00,36.55,36.59,36.49,36.54,49800.0,27.3696,27.3995,27.3247,27.3621,49800.0
2011-09-13 10:00:00,36.54,36.57,36.46,36.57,73000.0,27.3621,27.3846,27.3022,27.3846,73000.0
2011-09-13 10:05:00,36.58,36.77,36.58,36.74,72900.0,27.392,27.5343,27.392,27.5119,72900.0
2011-09-13 10:10:00,36.73,36.76,36.65,36.65,78300.0,27.5044,27.5268,27.4445,27.4445,78300.0
2011-09-13 10:15:00,36.66,36.7,36.62,36.67,68200.0,27.452,27.4819,27.422,27.4594,68200.0
2011-09-13 10:20:00,36.67,36.73,36.62,36.71,54800.0,27.4594,27.5044,27.422,27.4894,54800.0
2011-09-13 10:25:00,36.72,36.86,36.71,36.76,61900.0,27.4969,27.6017,27.4894,27.5268,61900.0
2011-09-13 10:30:00,36.76,36.93,36.55,36.63,111100.0,27.5268,27.6541,27.3696,27.4295,111100.0
2011-09-13 10:35:00,36.62,36.69,36.53,36.6,99600.0,27.422,27.4744,27.3546,27.407,99600.0
2011-09-13 10:40:00,36.59,36.69,36.57,36.62,87000.0,27.3995,27.4744,27.3846,27.422,87000.0
2011-09-13 10:45:00,36.64,36.77,36.6,36.73,84600.0,27.437,27.5343,27.407,27.5044,84600.0
2011-09-13 10:50:00,36.73,36.8,36.52,36.58,67500.0,27.5044,27.5568,27.3471,27.392,67500.0
2011-09-13 10:55:00,36.59,36.65,36.52,36.59,66700.0,27.3995,27.4445,27.3471,27.3995,66700.0
2011-09-13 11:00:00,36.57,36.7,36.5,36.51,72100.0,27.3846,27.4819,27.3321,27.3396,72100.0
2011-09-13 11:05:00,36.52,36.64,36.49,36.59,71300.0,27.3471,27.437,27.3247,27.3995,71300.0
2011-09-13 11:10:00,36.59,36.74,36.57,36.7,53600.0,27.3995,27.5119,27.3846,27.4819,53600.0
2011-09-13 11:15:00,36.69,36.75,36.57,36.59,63200.0,27.4744,27.5193,27.3846,27.3995,63200.0
2011-09-13 11:20:00,36.58,36.59,36.49,36.53,76000.0,27.392,27.3995,27.3247,27.3546,76000.0
2011-09-13 11:25:00,36.53,36.59,36.48,36.59,53600.0,27.3546,27.3995,27.3172,27.3995,53600.0
2011-09-13 11:30:00,36.6,36.61,36.5,36.57,49600.0,27.407,27.4145,27.3321,27.3846,49600.0
2011-09-13 11:35:00,36.58,36.65,36.54,36.6,48400.0,27.392,27.4445,27.3621,27.407,48400.0
2011-09-13 11:40:00,36.6,36.64,36.5,36.63,43700.0,27.407,27.437,27.3321,27.4295,43700.0
2011-09-13 11:45:00,36.61,36.71,36.58,36.59,45800.0,27.4145,27.4894,27.392,27.3995,45800.0
2011-09-13 11:50:00,36.58,36.66,36.55,36.61,38900.0,27.392,27.452,27.3696,27.4145,38900.0
2011-09-13 11:55:00,36.61,36.72,36.61,36.65,26600.0,27.4145,27.4969,27.4145,27.4445,26600.0
2011-09-13 12:00:00,36.63,36.64,36.49,36.53,65400.0,27.4295,27.437,27.3247,27.3546,65400.0
2011-09-13 12:05:00,36.53,36.7,36.52,36.7,31800.0,27.3546,27.4819,27.3471,27.4819,31800.0
2011-09-13 12:10:00,36.7,36.79,36.62,36.76,40600.0,27.4819,27.5493,27.422,27.5268,40600.0
2011-09-13 12:15:00,36.76,36.84,36.73,36.82,37300.0,27.5268,27.5867,27.5044,27.5718,37300.0
2011-09-13 12:20:00,36.81,36.84,36.73,36.74,35700.0,27.5643,27.5867,27.5044,27.5119,35700.0
2011-09-13 12:25:00,36.75,36.78,36.63,36.75,35000.0,27.5193,27.5418,27.4295,27.5193,35000.0
2011-09-13 12:30:00,36.75,36.8,36.66,36.7,77200.0,27.5193,27.5568,27.452,27.4819,77200.0
2011-09-13 12:35:00,36.7,36.8,36.67,36.77,42600.0,27.4819,27.5568,27.4594,27.5343,42600.0
2011-09-13 12:40:00,36.77,36.82,36.72,36.76,31800.0,27.5343,27.5718,27.4969,27.5268,31800.0
2011-09-13 12:45:00,36.76,36.84,36.75,36.75,28900.0,27.5268,27.5867,27.5193,27.5193,28900.0
2011-09-13 12:50:00,36.75,36.79,36.7,36.72,27100.0,27.5193,27.5493,27.4819,27.4969,27100.0
2011-09-13 12:55:00,36.72,36.83,36.67,36.78,31000.0,27.4969,27.5793,27.4594,27.5418,31000.0
2011-09-13 13:00:00,36.79,36.84,36.78,36.81,27700.0,27.5493,27.5867,27.5418,27.5643,27700.0
2011-09-13 13:05:00,36.81,36.87,36.81,36.82,42500.0,27.5643,27.6092,27.5643,27.5718,42500.0
2011-09-13 13:10:00,36.81,36.92,36.79,36.92,69600.0,27.5643,27.6466,27.5493,27.6466,69600.0
2011-09-13 13:15:00,36.92,36.93,36.84,36.87,32500.0,27.6466,27.6541,27.5867,27.6092,32500.0
2011-09-13 13:20:00,36.86,36.87,36.8,36.85,25600.0,27.6017,27.6092,27.5568,27.5942,25600.0
2011-09-13 13:25:00,36.85,36.9,36.8,36.8,28500.0,27.5942,27.6317,27.5568,27.5568,28500.0
2011-09-13 13:30:00,36.79,36.81,36.71,36.76,35300.0,27.5493,27.5643,27.4894,27.5268,35300.0
2011-09-13 13:35:00,36.77,36.8,36.71,36.74,28200.0,27.5343,27.5568,27.4894,27.5119,28200.0
2011-09-13 13:40:00,36.74,36.88,36.74,36.87,66400.0,27.5119,27.6167,27.5119,27.6092,66400.0
2011-09-13 13:45:00,36.87,36.95,36.86,36.93,36000.0,27.6092,27.6691,27.6017,27.6541,36000.0
2011-09-13 13:50:00,36.93,36.99,36.92,36.98,43500.0,27.6541,27.6991,27.6466,27.6916,43500.0
2011-09-13 13:55:00,36.98,36.98,36.88,36.92,55700.0,27.6916,27.6916,27.6167,27.6466,55700.0
2011-09-13 14:00:00,36.91,36.92,36.84,36.88,35200.0,27.6392,27.6466,27.5867,27.6167,35200.0
2011-09-13 14:05:00,36.88,36.89,36.8,36.86,46200.0,27.6167,27.6242,27.5568,27.6017,46200.0
2011-09-13 14:10:00,36.86,36.89,36.78,36.81,50400.0,27.6017,27.6242,27.5418,27.5643,50400.0
2011-09-13 14:15:00,36.8,36.85,36.8,36.82,22300.0,27.5568,27.5942,27.5568,27.5718,22300.0
2011-09-13 14:20:00,36.8,36.92,36.79,36.9,42200.0,27.5568,27.6466,27.5493,27.6317,42200.0
2011-09-13 14:25:00,36.92,37.01,36.92,37.0,91600.0,27.6466,27.714,27.6466,27.7066,91600.0
2011-09-13 14:30:00,37.01,37.02,36.95,36.95,35300.0,27.714,27.7215,27.6691,27.6691,35300.0
2011-09-13 14:35:00,36.95,36.95,36.88,36.9,34800.0,27.6691,27.6691,27.6167,27.6317,34800.0
2011-09-13 14:40:00,36.9,36.94,36.87,36.87,28100.0,27.6317,27.6616,27.6092,27.6092,28100.0
2011-09-13 14:45:00,36.88,36.91,36.78,36.78,47100.0,27.6167,27.6392,27.5418,27.5418,47100.0
2011-09-13 14:50:00,36.79,36.83,36.77,36.79,36300.0,27.5493,27.5793,27.5343,27.5493,36300.0
2011-09-13 14:55:00,36.79,36.87,36.73,36.82,103100.0,27.5493,27.6092,27.5044,27.5718,103100.0
2011-09-13 15:00:00,36.81,36.87,36.73,36.84,62900.0,27.5643,27.6092,27.5044,27.5867,62900.0
2011-09-13 15:05:00,36.84,36.88,36.76,36.8,61500.0,27.5867,27.6167,27.5268,27.5568,61500.0
2011-09-13 15:10:00,36.79,36.84,36.75,36.8,71900.0,27.5493,27.5867,27.5193,27.5568,71900.0
2011-09-13 15:15:00,36.8,36.8,36.55,36.61,180000.0,27.5568,27.5568,27.3696,27.4145,180000.0
2011-09-13 15:20:00,36.59,36.63,36.52,36.58,157000.0,27.3995,27.4295,27.3471,27.392,157000.0
2011-09-13 15:25:00,36.59,36.69,36.49,36.67,109800.0,27.3995,27.4744,27.3247,27.4594,109800.0
2011-09-13 15:30:00,36.68,36.86,36.68,36.84,122200.0,27.4669,27.6017,27.4669,27.5867,122200.0
2011-09-13 15:35:00,36.85,36.86,36.75,36.77,76700.0,27.5942,27.6017,27.5193,27.5343,76700.0
2011-09-13 15:40:00,36.77,36.84,36.73,36.82,121300.0,27.5343,27.5867,27.5044,27.5718,121300.0
2011-09-13 15:45:00,36.83,36.89,36.77,36.82,95900.0,27.5793,27.6242,27.5343,27.5718,95900.0
2011-09-13 15:50:00,36.83,36.84,36.73,36.79,235900.0,27.5793,27.5867,27.5044,27.5493,235900.0
2011-09-13 15:55:00,36.79,36.84,36.78,36.79,268100.0,27.5493,27.5867,27.5418,27.5493,268100.0
2011-09-14 09:30:00,36.84,36.98,36.82,36.86,88000.0,27.5867,27.6916,27.5718,27.6017,88000.0
2011-09-14 09:35:00,36.91,37.0,36.73,36.77,75100.0,27.6392,27.7066,27.5044,27.5343,75100.0
2011-09-14 09:40:00,36.79,36.86,36.61,36.74,150600.0,27.5493,27.6017,27.4145,27.5119,150600.0
2011-09-14 09:45:00,36.74,37.26,36.74,37.26,104800.0,27.5119,27.9012,27.5119,27.9012,104800.0
2011-09-14 09:50:00,37.26,37.32,37.09,37.13,87300.0,27.9012,27.9462,27.7739,27.8039,87300.0
2011-09-14 09:55:00,37.14,37.29,37.1,37.19,56600.0,27.8114,27.9237,27.7814,27.8488,56600.0
2011-09-14 10:00:00,37.19,37.2,36.86,36.93,54200.0,27.8488,27.8563,27.6017,27.6541,54200.0
2011-09-14 10:05:00,36.93,37.08,36.9,37.01,48800.0,27.6541,27.7665,27.6317,27.714,48800.0
2011-09-14 10:10:00,37.0,37.17,36.97,37.07,68400.0,27.7066,27.8339,27.6841,27.759,68400.0
2011-09-14 10:15:00,37.08,37.08,36.63,36.64,88400.0,27.7665,27.7665,27.4295,27.437,88400.0
2011-09-14 10:20:00,36.63,36.74,36.49,36.66,62300.0,27.4295,27.5119,27.3247,27.452,62300.0
2011-09-14 10:25:00,36.66,36.76,36.64,36.71,47500.0,27.452,27.5268,27.437,27.4894,47500.0
2011-09-14 10:30:00,36.71,36.86,36.63,36.8,40600.0,27.4894,27.6017,27.4295,27.5568,40600.0
2011-09-14 10:35:00,36.79,36.88,36.75,36.86,76300.0,27.5493,27.6167,27.5193,27.6017,76300.0
2011-09-14 10:40:00,36.86,36.87,36.65,36.66,41100.0,27.6017,27.6092,27.4445,27.452,41100.0
2011-09-14 10:45:00,36.65,36.77,36.6,36.64,43500.0,27.4445,27.5343,27.407,27.437,43500.0
2011-09-14 10:50:00,36.64,36.75,36.64,36.75,43500.0,27.437,27.5193,27.437,27.5193,43500.0
2011-09-14 10:55:00,36.74,36.76,36.62,36.74,41700.0,27.5119,27.5268,27.422,27.5119,41700.0
2011-09-14 11:00:00,36.72,36.91,36.67,36.89,74100.0,27.4969,27.6392,27.4594,27.6242,74100.0
2011-09-14 11:05:00,36.89,36.99,36.88,36.9,72900.0,27.6242,27.6991,27.6167,27.6317,72900.0
2011-09-14 11:10:00,36.91,36.93,36.84,36.86,88000.0,27.6392,27.6541,27.5867,27.6017,88000.0
2011-09-14 11:15:00,36.86,36.88,36.8,36.81,66600.0,27.6017,27.6167,27.5568,27.5643,66600.0
2011-09-14 11:20:00,36.82,36.85,36.73,36.82,83700.0,27.5718,27.5942,27.5044,27.5718,83700.0
2011-09-14 11:25:00,36.82,36.9,36.81,36.89,50400.0,27.5718,27.6317,27.5643,27.6242,50400.0
2011-09-14 11:30:00,36.89,36.96,36.85,36.9,49300.0,27.6242,27.6766,27.5942,27.6317,49300.0
2011-09-14 11:35:00,36.9,36.92,36.83,36.92,61000.0,27.6317,27.6466,27.5793,27.6466,61000.0
2011-09-14 11:40:00,36.92,36.94,36.82,36.84,70200.0,27.6466,27.6616,27.5718,27.5867,70200.0
2011-09-14 11:45:00,36.84,36.86,36.75,36.76,175200.0,27.5867,27.6017,27.5193,27.5268,175200.0
2011-09-14 11:50:00,36.75,36.86,36.75,36.84,122800.0,27.5193,27.6017,27.5193,27.5867,122800.0
2011-09-14 11:55:00,36.85,36.85,36.71,36.74,118100.0,27.5942,27.5942,27.4894,27.5119,118100.0
2011-09-14 12:00:00,36.74,36.75,36.69,36.71,111100.0,27.5119,27.5193,27.4744,27.4894,111100.0
2011-09-14 12:05:00,36.71,36.72,36.66,36.7,72100.0,27.4894,27.4969,27.452,27.4819,72100.0
2011-09-14 12:10:00,36.7,36.71,36.59,36.62,98500.0,27.4819,27.4894,27.3995,27.422,98500.0
2011-09-14 12:15:00,36.62,36.63,36.36,36.36,144600.0,27.422,27.4295,27.2273,27.2273,144600.0
2011-09-14 12:20:00,36.36,36.36,36.18,36.19,304100.0,27.2273,27.2273,27.0925,27.1,304100.0
2011-09-14 12:25:00,36.19,36.25,36.12,36.15,235500.0,27.1,27.1449,27.0476,27.07,235500.0
2011-09-14 12:30:00,36.15,36.23,36.13,36.18,198000.0,27.07,27.13,27.0551,27.0925,198000.0
2011-09-14 12:35:00,36.19,36.31,36.15,36.19,213900.0,27.1,27.1899,27.07,27.1,213900.0
2011-09-14 12:40:00,36.18,37.0,36.17,36.63,514200.0,27.0925,27.7066,27.085,27.4295,514200.0
2011-09-14 12:45:00,36.63,36.69,36.34,36.37,181400.0,27.4295,27.4744,27.2123,27.2348,181400.0
2011-09-14 12:50:00,36.38,36.43,36.25,36.25,122000.0,27.2423,27.2797,27.1449,27.1449,122000.0
2011-09-14 12:55:00,36.26,36.4,36.26,36.31,67000.0,27.1524,27.2573,27.1524,27.1899,67000.0
2011-09-14 13:00:00,36.34,36.44,36.34,36.44,70300.0,27.2123,27.2872,27.2123,27.2872,70300.0
2011-09-14 13:05:00,36.44,36.49,36.43,36.43,29800.0,27.2872,27.3247,27.2797,27.2797,29800.0
2011-09-14 13:10:00,36.43,36.46,36.38,36.39,50100.0,27.2797,27.3022,27.2423,27.2498,50100.0
2011-09-14 13:15:00,36.39,36.45,36.37,36.45,48900.0,27.2498,27.2947,27.2348,27.2947,48900.0
2011-09-14 13:20:00,36.45,36.49,36.42,36.42,92800.0,27.2947,27.3247,27.2722,27.2722,92800.0
2011-09-14 13:25:00,36.42,36.42,36.33,36.41,54200.0,27.2722,27.2722,27.2048,27.2647,54200.0
2011-09-14 13:30:00,36.4,36.5,36.4,36.49,60800.0,27.2573,27.3321,27.2573,27.3247,60800.0
2011-09-14 13:35:00,36.49,36.55,36.47,36.54,128100.0,27.3247,27.3696,27.3097,27.3621,128100.0
2011-09-14 13:40:00,36.54,36.61,36.46,36.46,72900.0,27.3621,27.4145,27.3022,27.3022,72900.0
2011-09-14 13:45:00,36.47,36.52,36.47,36.5,39900.0,27.3097,27.3471,27.3097,27.3321,39900.0
2011-09-14 13:50:00,36.5,36.53,36.44,36.48,53300.0,27.3321,27.3546,27.2872,27.3172,53300.0
2011-09-14 13:55:00,36.47,36.47,36.31,36.34,96200.0,27.3097,27.3097,27.1899,27.2123,96200.0
2011-09-14 14:00:00,36.35,36.56,36.34,36.54,105900.0,27.2198,27.3771,27.2123,27.3621,105900.0
2011-09-14 14:05:00,36.55,36.64,36.55,36.6,54400.0,27.3696,27.437,27.3696,27.407,54400.0
2011-09-14 14:10:00,36.6,36.64,36.52,36.55,47100.0,27.407,27.437,27.3471,27.3696,47100.0
2011-09-14 14:15:00,36.56,36.66,36.55,36.64,55900.0,27.3771,27.452,27.3696,27.437,55900.0
2011-09-14 14:20:00,36.63,36.66,36.55,36.57,47300.0,27.4295,27.452,27.3696,27.3846,47300.0
2011-09-14 14:25:00,36.57,36.61,36.54,36.55,63700.0,27.3846,27.4145,27.3621,27.3696,63700.0
2011-09-14 14:30:00,36.55,36.58,36.51,36.54,62500.0,27.3696,27.392,27.3396,27.3621,62500.0
2011-09-14 14:35:00,36.54,36.61,36.5,36.6,63800.0,27.3621,27.4145,27.3321,27.407,63800.0
2011-09-14 14:40:00,36.61,36.68,36.61,36.68,102000.0,27.4145,27.4669,27.4145,27.4669,102000.0
2011-09-14 14:45:00,36.68,36.7,36.66,36.7,61700.0,27.4669,27.4819,27.452,27.4819,61700.0
2011-09-14 14:50:00,36.7,36.74,36.69,36.7,79200.0,27.4819,27.5119,27.4744,27.4819,79200.0
2011-09-14 14:55:00,36.7,36.8,36.69,36.77,76700.0,27.4819,27.5568,27.4744,27.5343,76700.0
2011-09-14 15:00:00,36.77,36.89,36.77,36.87,57500.0,27.5343,27.6242,27.5343,27.6092,57500.0
2011-09-14 15:05:00,36.87,36.94,36.86,36.92,56500.0,27.6092,27.6616,27.6017,27.6466,56500.0
2011-09-14 15:10:00,36.93,36.98,36.92,36.96,45100.0,27.6541,27.6916,27.6466,27.6766,45100.0
2011-09-14 15:15:00,36.97,37.01,36.96,37.01,56500.0,27.6841,27.714,27.6766,27.714,56500.0
2011-09-14 15:20:00,37.01,37.02,36.93,37.01,69900.0,27.714,27.7215,27.6541,27.714,69900.0
2011-09-14 15:25:00,37.01,37.22,37.01,37.16,100500.0,27.714,27.8713,27.714,27.8264,100500.0
2011-09-14 15:30:00,37.16,37.24,37.11,37.21,119900.0,27.8264,27.8863,27.7889,27.8638,119900.0
2011-09-14 15:35:00,37.21,37.22,37.13,37.13,122300.0,27.8638,27.8713,27.8039,27.8039,122300.0
2011-09-14 15:40:00,37.13,37.14,36.96,36.98,94500.0,27.8039,27.8114,27.6766,27.6916,94500.0
2011-09-14 15:45:00,36.98,37.01,36.76,36.81,132800.0,27.6916,27.714,27.5268,27.5643,132800.0
2011-09-14 15:50:00,36.82,36.86,36.72,36.75,124700.0,27.5718,27.6017,27.4969,27.5193,124700.0
2011-09-14 15:55:00,36.74,36.78,36.64,36.68,271100.0,27.5119,27.5418,27.437,27.4669,271100.0
2011-09-15 09:30:00,37.15,37.42,37.15,37.39,102900.0,27.8189,28.0211,27.8189,27.9986,102900.0
2011-09-15 09:35:00,37.38,37.57,37.36,37.45,224300.0,27.9911,28.1334,27.9761,28.0435,224300.0
2011-09-15 09:40:00,37.44,37.47,37.1,37.28,184600.0,28.036,28.0585,27.7814,27.9162,184600.0
2011-09-15 09:45:00,37.29,37.39,37.24,37.3,123600.0,27.9237,27.9986,27.8863,27.9312,123600.0
2011-09-15 09:50:00,37.3,37.3,37.17,37.2,125900.0,27.9312,27.9312,27.8339,27.8563,125900.0
2011-09-15 09:55:00,37.2,37.3,37.2,37.22,104700.0,27.8563,27.9312,27.8563,27.8713,104700.0
2011-09-15 10:00:00,37.25,37.35,37.2,37.35,120200.0,27.8938,27.9686,27.8563,27.9686,120200.0
2011-09-15 10:05:00,37.34,37.44,37.32,37.37,61400.0,27.9612,28.036,27.9462,27.9836,61400.0
2011-09-15 10:10:00,37.36,37.37,37.17,37.22,59800.0,27.9761,27.9836,27.8339,27.8713,59800.0
2011-09-15 10:15:00,37.22,37.31,37.12,37.3,103200.0,27.8713,27.9387,27.7964,27.9312,103200.0
2011-09-15 10:20:00,37.29,37.34,37.24,37.29,81200.0,27.9237,27.9612,27.8863,27.9237,81200.0
2011-09-15 10:25:00,37.29,37.34,37.2,37.2,120200.0,27.9237,27.9612,27.8563,27.8563,120200.0
2011-09-15 10:30:00,37.2,37.24,37.15,37.23,123700.0,27.8563,27.8863,27.8189,27.8788,123700.0
2011-09-15 10:35:00,37.23,37.24,37.14,37.15,126000.0,27.8788,27.8863,27.8114,27.8189,126000.0
2011-09-15 10:40:00,37.16,37.31,37.15,37.22,111000.0,27.8264,27.9387,27.8189,27.8713,111000.0
2011-09-15 10:45:00,37.22,37.28,37.15,37.27,79000.0,27.8713,27.9162,27.8189,27.9087,79000.0
2011-09-15 10:50:00,37.27,37.29,37.14,37.17,77000.0,27.9087,27.9237,27.8114,27.8339,77000.0
2011-09-15 10:55:00,37.18,37.33,37.11,37.17,92900.0,27.8413,27.9537,27.7889,27.8339,92900.0
2011-09-15 11:00:00,37.17,37.18,37.04,37.18,66100.0,27.8339,27.8413,27.7365,27.8413,66100.0
2011-09-15 11:05:00,37.19,37.3,37.19,37.3,65600.0,27.8488,27.9312,27.8488,27.9312,65600.0
2011-09-15 11:10:00,37.28,37.3,37.1,37.1,42900.0,27.9162,27.9312,27.7814,27.7814,42900.0
2011-09-15 11:15:00,37.1,37.21,37.03,37.2,73600.0,27.7814,27.8638,27.729,27.8563,73600.0
2011-09-15 11:20:00,37.19,37.3,37.19,37.23,49200.0,27.8488,27.9312,27.8488,27.8788,49200.0
2011-09-15 11:25:00,37.22,37.26,37.14,37.26,29800.0,27.8713,27.9012,27.8114,27.9012,29800.0
2011-09-15 11:30:00,37.26,37.3,37.22,37.24,34200.0,27.9012,27.9312,27.8713,27.8863,34200.0
2011-09-15 11:35:00,37.23,37.31,37.22,37.29,36100.0,27.8788,27.9387,27.8713,27.9237,36100.0
2011-09-15 11:40:00,37.29,37.43,37.26,37.4,117000.0,27.9237,28.0285,27.9012,28.0061,117000.0
2011-09-15 11:45:00,37.4,37.46,37.38,37.42,56900.0,28.0061,28.051,27.9911,28.0211,56900.0
2011-09-15 11:50:00,37.41,37.45,37.34,37.35,27500.0,28.0136,28.0435,27.9612,27.9686,27500.0
2011-09-15 11:55:00,37.35,37.45,37.35,37.41,43500.0,27.9686,28.0435,27.9686,28.0136,43500.0
2011-09-15 12:00:00,37.41,37.5,37.38,37.48,42900.0,28.0136,28.081,27.9911,28.066,42900.0
2011-09-15 12:05:00,37.48,37.54,37.41,37.52,65000.0,28.066,28.1109,28.0136,28.0959,65000.0
2011-09-15 12:10:00,37.52,37.61,37.49,37.54,95000.0,28.0959,28.1633,28.0735,28.1109,95000.0
2011-09-15 12:15:00,37.54,37.6,37.51,37.56,63700.0,28.1109,28.1558,28.0885,28.1259,63700.0
2011-09-15 12:20:00,37.56,37.56,37.44,37.48,96200.0,28.1259,28.1259,28.036,28.066,96200.0
2011-09-15 12:25:00,37.47,37.51,37.46,37.48,103300.0,28.0585,28.0885,28.051,28.066,103300.0
2011-09-15 12:30:00,37.48,37.51,37.44,37.47,96000.0,28.066,28.0885,28.036,28.0585,96000.0
2011-09-15 12:35:00,37.47,37.54,37.44,37.48,95400.0,28.0585,28.1109,28.036,28.066,95400.0
2011-09-15 12:40:00,37.48,37.59,37.47,37.59,25100.0,28.066,28.1484,28.0585,28.1484,25100.0
2011-09-15 12:45:00,37.58,37.62,37.48,37.6,39300.0,28.1409,28.1708,28.066,28.1558,39300.0
2011-09-15 12:50:00,37.6,37.62,37.56,37.56,41400.0,28.1558,28.1708,28.1259,28.1259,41400.0
2011-09-15 12:55:00,37.56,37.61,37.56,37.56,22600.0,28.1259,28.1633,28.1259,28.1259,22600.0
2011-09-15 13:00:00,37.56,37.66,37.56,37.65,47000.0,28.1259,28.2008,28.1259,28.1933,47000.0
2011-09-15 13:05:00,37.66,37.67,37.63,37.66,52800.0,28.2008,28.2083,28.1783,28.2008,52800.0
2011-09-15 13:10:00,37.66,37.68,37.63,37.64,34700.0,28.2008,28.2158,28.1783,28.1858,34700.0
2011-09-15 13:15:00,37.63,37.69,37.59,37.59,28600.0,28.1783,28.2232,28.1484,28.1484,28600.0
2011-09-15 13:20:00,37.6,37.62,37.55,37.6,66900.0,28.1558,28.1708,28.1184,28.1558,66900.0
2011-09-15 13:25:00,37.6,37.61,37.51,37.53,32500.0,28.1558,28.1633,28.0885,28.1034,32500.0
2011-09-15 13:30:00,37.53,37.58,37.51,37.58,27800.0,28.1034,28.1409,28.0885,28.1409,27800.0
2011-09-15 13:35:00,37.59,37.61,37.52,37.54,42900.0,28.1484,28.1633,28.0959,28.1109,42900.0
2011-09-15 13:40:00,37.55,37.6,37.52,37.53,95900.0,28.1184,28.1558,28.0959,28.1034,95900.0
2011-09-15 13:45:00,37.52,37.57,37.47,37.49,73300.0,28.0959,28.1334,28.0585,28.0735,73300.0
2011-09-15 13:50:00,37.48,37.54,37.45,37.53,52800.0,28.066,28.1109,28.0435,28.1034,52800.0
2011-09-15 13:55:00,37.52,37.52,37.45,37.5,24400.0,28.0959,28.0959,28.0435,28.081,24400.0
2011-09-15 14:00:00,37.5,37.56,37.49,37.55,34800.0,28.081,28.1259,28.0735,28.1184,34800.0
2011-09-15 14:05:00,37.56,37.65,37.53,37.64,64300.0,28.1259,28.1933,28.1034,28.1858,64300.0
2011-09-15 14:10:00,37.64,37.73,37.63,37.64,45700.0,28.1858,28.2532,28.1783,28.1858,45700.0
2011-09-15 14:15:00,37.63,37.7,37.6,37.68,69600.0,28.1783,28.2307,28.1558,28.2158,69600.0
2011-09-15 14:20:00,37.68,37.82,37.66,37.76,253400.0,28.2158,28.3206,28.2008,28.2757,253400.0
2011-09-15 14:25:00,37.75,37.86,37.75,37.84,174800.0,28.2682,28.3505,28.2682,28.3356,174800.0
2011-09-15 14:30:00,37.85,37.95,37.84,37.95,118100.0,28.3431,28.4179,28.3356,28.4179,118100.0
2011-09-15 14:35:00,37.94,37.98,37.91,37.96,122200.0,28.4104,28.4404,28.388,28.4254,122200.0
2011-09-15 14:40:00,37.96,38.06,37.96,38.05,92700.0,28.4254,28.5003,28.4254,28.4928,92700.0
2011-09-15 14:45:00,38.05,38.09,37.96,37.99,132700.0,28.4928,28.5228,28.4254,28.4479,132700.0
2011-09-15 14:50:00,37.99,38.16,37.98,38.15,111200.0,28.4479,28.5752,28.4404,28.5677,111200.0
2011-09-15 14:55:00,38.15,38.17,38.05,38.09,86100.0,28.5677,28.5827,28.4928,28.5228,86100.0
2011-09-15 15:00:00,38.08,38.2,38.07,38.18,107600.0,28.5153,28.6051,28.5078,28.5902,107600.0
2011-09-15 15:05:00,38.18,38.29,38.18,38.22,187300.0,28.5902,28.6725,28.5902,28.6201,187300.0
2011-09-15 15:10:00,38.22,38.34,38.21,38.33,148600.0,28.6201,28.71,28.6126,28.7025,148600.0
2011-09-15 15:15:00,38.33,38.35,38.22,38.22,130600.0,28.7025,28.7175,28.6201,28.6201,130600.0
2011-09-15 15:20:00,38.22,38.23,38.13,38.14,121900.0,28.6201,28.6276,28.5527,28.5602,121900.0
2011-09-15 15:25:00,38.14,38.14,38.04,38.07,99700.0,28.5602,28.5602,28.4853,28.5078,99700.0
2011-09-15 15:30:00,38.07,38.18,38.06,38.18,201600.0,28.5078,28.5902,28.5003,28.5902,201600.0
2011-09-15 15:35:00,38.17,38.18,38.12,38.14,144800.0,28.5827,28.5902,28.5452,28.5602,144800.0
2011-09-15 15:40:00,38.14,38.24,38.1,38.16,200200.0,28.5602,28.6351,28.5303,28.5752,200200.0
2011-09-15 15:45:00,38.16,38.19,38.07,38.18,264100.0,28.5752,28.5977,28.5078,28.5902,264100.0
2011-09-15 15:50:00,38.18,38.19,38.1,38.13,305400.0,28.5902,28.5977,28.5303,28.5527,305400.0
2011-09-15 15:55:00,38.12,38.13,38.04,38.09,337300.0,28.5452,28.5527,28.4853,28.5228,337300.0
2011-09-16 09:30:00,38.25,38.69,38.04,38.68,931500.0,28.6426,28.9721,28.4853,28.9646,931500.0
2011-09-16 09:35:00,38.69,38.69,38.34,38.36,277900.0,28.9721,28.9721,28.71,28.725,277900.0
2011-09-16 09:40:00,38.37,38.55,38.35,38.37,117800.0,28.7324,28.8672,28.7175,28.7324,117800.0
2011-09-16 09:45:00,38.37,38.44,38.17,38.33,74900.0,28.7324,28.7849,28.5827,28.7025,74900.0
2011-09-16 09:50:00,38.34,38.38,38.12,38.27,61300.0,28.71,28.7399,28.5452,28.6576,61300.0
2011-09-16 09:55:00,38.34,38.34,38.02,38.03,114500.0,28.71,28.71,28.4704,28.4778,114500.0
2011-09-16 10:00:00,38.03,38.15,37.93,38.02,76200.0,28.4778,28.5677,28.403,28.4704,76200.0
2011-09-16 10:05:00,38.03,38.05,37.93,37.99,62600.0,28.4778,28.4928,28.403,28.4479,62600.0
2011-09-16 10:10:00,37.97,38.13,37.91,38.13,93100.0,28.4329,28.5527,28.388,28.5527,93100.0
2011-09-16 10:15:00,38.13,38.18,37.98,38.06,59100.0,28.5527,28.5902,28.4404,28.5003,59100.0
2011-09-16 10:20:00,38.04,38.07,37.92,37.94,102400.0,28.4853,28.5078,28.3955,28.4104,102400.0
2011-09-16 10:25:00,37.94,38.0,37.85,37.9,69100.0,28.4104,28.4554,28.3431,28.3805,69100.0
2011-09-16 10:30:00,37.89,38.01,37.83,37.91,52100.0,28.373,28.4629,28.3281,28.388,52100.0
2011-09-16 10:35:00,37.92,37.96,37.72,37.76,62300.0,28.3955,28.4254,28.2457,28.2757,62300.0
2011-09-16 10:40:00,37.74,37.83,37.61,37.62,78500.0,28.2607,28.3281,28.1633,28.1708,78500.0
2011-09-16 10:45:00,37.61,37.62,37.5,37.57,86300.0,28.1633,28.1708,28.081,28.1334,86300.0
2011-09-16 10:50:00,37.57,37.57,37.37,37.41,111800.0,28.1334,28.1334,27.9836,28.0136,111800.0
2011-09-16 10:55:00,37.41,37.5,37.28,37.5,98000.0,28.0136,28.081,27.9162,28.081,98000.0
2011-09-16 11:00:00,37.5,37.57,37.42,37.46,74100.0,28.081,28.1334,28.0211,28.051,74100.0
2011-09-16 11:05:00,37.47,37.52,37.45,37.48,61900.0,28.0585,28.0959,28.0435,28.066,61900.0
2011-09-16 11:10:00,37.48,37.52,37.4,37.44,70700.0,28.066,28.0959,28.0061,28.036,70700.0
2011-09-16 11:15:00,37.45,37.49,37.36,37.43,29000.0,28.0435,28.0735,27.9761,28.0285,29000.0
2011-09-16 11:20:00,37.43,37.44,37.33,37.35,28700.0,28.0285,28.036,27.9537,27.9686,28700.0
2011-09-16 11:25:00,37.34,37.44,37.3,37.4,33600.0,27.9612,28.036,27.9312,28.0061,33600.0
2011-09-16 11:30:00,37.4,37.5,37.31,37.48,39300.0,28.0061,28.081,27.9387,28.066,39300.0
2011-09-16 11:35:00,37.47,37.56,37.45,37.54,31500.0,28.0585,28.1259,28.0435,28.1109,31500.0
2011-09-16 11:40:00,37.53,37.63,37.49,37.63,32300.0,28.1034,28.1783,28.0735,28.1783,32300.0
2011-09-16 11:45:00,37.62,37.64,37.5,37.54,42000.0,28.1708,28.1858,28.081,28.1109,42000.0
2011-09-16 11:50:00,37.55,37.59,37.52,37.53,45400.0,28.1184,28.1484,28.0959,28.1034,45400.0
2011-09-16 11:55:00,37.53,37.58,37.49,37.5,36800.0,28.1034,28.1409,28.0735,28.081,36800.0
2011-09-16 12:00:00,37.51,37.56,37.5,37.53,36000.0,28.0885,28.1259,28.081,28.1034,36000.0
2011-09-16 12:05:00,37.53,37.58,37.52,37.55,28600.0,28.1034,28.1409,28.0959,28.1184,28600.0
2011-09-16 12:10:00,37.55,37.61,37.49,37.52,32700.0,28.1184,28.1633,28.0735,28.0959,32700.0
2011-09-16 12:15:00,37.52,37.56,37.51,37.52,16900.0,28.0959,28.1259,28.0885,28.0959,16900.0
2011-09-16 12:20:00,37.52,37.53,37.47,37.53,19800.0,28.0959,28.1034,28.0585,28.1034,19800.0
2011-09-16 12:25:00,37.52,37.6,37.5,37.56,34200.0,28.0959,28.1558,28.081,28.1259,34200.0
2011-09-16 12:30:00,37.56,37.59,37.52,37.55,15200.0,28.1259,28.1484,28.0959,28.1184,15200.0
2011-09-16 12:35:00,37.55,37.64,37.55,37.61,26000.0,28.1184,28.1858,28.1184,28.1633,26000.0
2011-09-16 12:40:00,37.61,37.65,37.61,37.63,22600.0,28.1633,28.1933,28.1633,28.1783,22600.0
2011-09-16 12:45:00,37.63,37.75,37.63,37.7,114600.0,28.1783,28.2682,28.1783,28.2307,114600.0
2011-09-16 12:50:00,37.7,37.71,37.68,37.7,45800.0,28.2307,28.2382,28.2158,28.2307,45800.0
2011-09-16 12:55:00,37.7,37.73,37.65,37.65,25600.0,28.2307,28.2532,28.1933,28.1933,25600.0
2011-09-16 13:00:00,37.66,37.68,37.64,37.66,57100.0,28.2008,28.2158,28.1858,28.2008,57100.0
2011-09-16 13:05:00,37.66,37.73,37.64,37.66,60700.0,28.2008,28.2532,28.1858,28.2008,60700.0
2011-09-16 13:10:00,37.65,37.69,37.65,37.68,42100.0,28.1933,28.2232,28.1933,28.2158,42100.0
2011-09-16 13:15:00,37.68,37.69,37.64,37.64,60400.0,28.2158,28.2232,28.1858,28.1858,60400.0
2011-09-16 13:20:00,37.64,37.69,37.62,37.68,73200.0,28.1858,28.2232,28.1708,28.2158,73200.0
2011-09-16 13:25:00,37.69,37.74,37.67,37.72,22000.0,28.2232,28.2607,28.2083,28.2457,22000.0
2011-09-16 13:30:00,37.72,37.73,37.64,37.64,18500.0,28.2457,28.2532,28.1858,28.1858,18500.0
2011-09-16 13:35:00,37.65,37.65,37.53,37.59,44700.0,28.1933,28.1933,28.1034,28.1484,44700.0
2011-09-16 13:40:00,37.59,37.61,37.51,37.52,60000.0,28.1484,28.1633,28.0885,28.0959,60000.0
2011-09-16 13:45:00,37.51,37.51,37.47,37.5,58300.0,28.0885,28.0885,28.0585,28.081,58300.0
2011-09-16 13:50:00,37.5,37.52,37.47,37.48,8700.0,28.081,28.0959,28.0585,28.066,8700.0
2011-09-16 13:55:00,37.48,37.54,37.48,37.48,20900.0,28.066,28.1109,28.066,28.066,20900.0
2011-09-16 14:00:00,37.49,37.55,37.49,37.52,29800.0,28.0735,28.1184,28.0735,28.0959,29800.0
2011-09-16 14:05:00,37.53,37.58,37.53,37.54,21100.0,28.1034,28.1409,28.1034,28.1109,21100.0
2011-09-16 14:10:00,37.54,37.62,37.54,37.56,38500.0,28.1109,28.1708,28.1109,28.1259,38500.0
2011-09-16 14:15:00,37.56,37.58,37.49,37.53,18900.0,28.1259,28.1409,28.0735,28.1034,18900.0
2011-09-16 14:20:00,37.52,37.54,37.48,37.49,12400.0,28.0959,28.1109,28.066,28.0735,12400.0
2011-09-16 14:25:00,37.5,37.51,37.42,37.43,27200.0,28.081,28.0885,28.0211,28.0285,27200.0
2011-09-16 14:30:00,37.44,37.51,37.44,37.5,18900.0,28.036,28.0885,28.036,28.081,18900.0
2011-09-16 14:35:00,37.51,37.54,37.51,37.54,20400.0,28.0885,28.1109,28.0885,28.1109,20400.0
2011-09-16 14:40:00,37.55,37.55,37.48,37.49,25500.0,28.1184,28.1184,28.066,28.0735,25500.0
2011-09-16 14:45:00,37.47,37.5,37.45,37.49,20800.0,28.0585,28.081,28.0435,28.0735,20800.0
2011-09-16 14:50:00,37.49,37.54,37.46,37.54,25300.0,28.0735,28.1109,28.051,28.1109,25300.0
2011-09-16 14:55:00,37.54,37.62,37.53,37.6,28600.0,28.1109,28.1708,28.1034,28.1558,28600.0
2011-09-16 15:00:00,37.61,37.61,37.52,37.58,51700.0,28.1633,28.1633,28.0959,28.1409,51700.0
2011-09-16 15:05:00,37.58,37.61,37.52,37.52,59500.0,28.1409,28.1633,28.0959,28.0959,59500.0
2011-09-16 15:10:00,37.52,37.6,37.52,37.6,60900.0,28.0959,28.1558,28.0959,28.1558,60900.0
2011-09-16 15:15:00,37.6,37.6,37.51,37.54,43200.0,28.1558,28.1558,28.0885,28.1109,43200.0
2011-09-16 15:20:00,37.54,37.57,37.49,37.54,70500.0,28.1109,28.1334,28.0735,28.1109,70500.0
2011-09-16 15:25:00,37.54,37.56,37.5,37.5,48400.0,28.1109,28.1259,28.081,28.081,48400.0
2011-09-16 15:30:00,37.49,37.58,37.49,37.57,66100.0,28.0735,28.1409,28.0735,28.1334,66100.0
2011-09-16 15:35:00,37.56,37.58,37.53,37.57,76900.0,28.1259,28.1409,28.1034,28.1334,76900.0
2011-09-16 15:40:00,37.56,37.59,37.56,37.59,55800.0,28.1259,28.1484,28.1259,28.1484,55800.0
2011-09-16 15:45:00,37.59,37.7,37.59,37.7,131700.0,28.1484,28.2307,28.1484,28.2307,131700.0
2011-09-16 15:50:00,37.71,37.77,37.71,37.76,225000.0,28.2382,28.2831,28.2382,28.2757,225000.0
2011-09-16 15:55:00,37.76,37.83,37.75,37.8,287300.0,28.2757,28.3281,28.2682,28.3056,287300.0
2011-09-19 09:30:00,37.49,37.6,36.93,37.0,184700.0,28.0735,28.1558,27.6541,27.7066,184700.0
2011-09-19 09:35:00,36.99,37.03,36.53,36.64,257000.0,27.6991,27.729,27.3546,27.437,257000.0
2011-09-19 09:40:00,36.63,36.76,36.53,36.62,177000.0,27.4295,27.5268,27.3546,27.422,177000.0
2011-09-19 09:45:00,36.6,36.69,36.52,36.62,77900.0,27.407,27.4744,27.3471,27.422,77900.0
2011-09-19 09:50:00,36.6,36.67,36.5,36.63,73900.0,27.407,27.4594,27.3321,27.4295,73900.0
2011-09-19 09:55:00,36.61,36.61,36.35,36.41,115500.0,27.4145,27.4145,27.2198,27.2647,115500.0
2011-09-19 10:00:00,36.4,36.54,36.35,36.41,59600.0,27.2573,27.3621,27.2198,27.2647,59600.0
2011-09-19 10:05:00,36.41,36.57,36.33,36.45,54900.0,27.2647,27.3846,27.2048,27.2947,54900.0
2011-09-19 10:10:00,36.44,36.5,36.28,36.3,68600.0,27.2872,27.3321,27.1674,27.1824,68600.0
2011-09-19 10:15:00,36.3,36.3,36.15,36.2,133100.0,27.1824,27.1824,27.07,27.1075,133100.0
2011-09-19 10:20:00,36.19,36.27,36.07,36.24,73600.0,27.1,27.1599,27.0101,27.1374,73600.0
2011-09-19 10:25:00,36.24,36.33,36.2,36.23,82200.0,27.1374,27.2048,27.1075,27.13,82200.0
2011-09-19 10:30:00,36.22,36.36,36.22,36.3,67500.0,27.1225,27.2273,27.1225,27.1824,67500.0
2011-09-19 10:35:00,36.29,36.39,36.24,36.34,43800.0,27.1749,27.2498,27.1374,27.2123,43800.0
2011-09-19 10:40:00,36.33,36.4,36.33,36.33,48000.0,27.2048,27.2573,27.2048,27.2048,48000.0
2011-09-19 10:45:00,36.32,36.39,36.26,36.37,41100.0,27.1973,27.2498,27.1524,27.2348,41100.0
2011-09-19 10:50:00,36.36,36.45,36.35,36.45,38100.0,27.2273,27.2947,27.2198,27.2947,38100.0
2011-09-19 10:55:00,36.45,36.5,36.38,36.39,67000.0,27.2947,27.3321,27.2423,27.2498,67000.0
2011-09-19 11:00:00,36.39,36.48,36.39,36.46,186800.0,27.2498,27.3172,27.2498,27.3022,186800.0
2011-09-19 11:05:00,36.46,36.5,36.4,36.41,81200.0,27.3022,27.3321,27.2573,27.2647,81200.0
2011-09-19 11:10:00,36.4,36.4,36.24,36.39,192100.0,27.2573,27.2573,27.1374,27.2498,192100.0
2011-09-19 11:15:00,36.39,36.46,36.37,36.46,43800.0,27.2498,27.3022,27.2348,27.3022,43800.0
2011-09-19 11:20:00,36.46,36.56,36.45,36.54,79300.0,27.3022,27.3771,27.2947,27.3621,79300.0
2011-09-19 11:25:00,36.54,36.6,36.51,36.53,54500.0,27.3621,27.407,27.3396,27.3546,54500.0
2011-09-19 11:30:00,36.52,36.52,36.43,36.48,39800.0,27.3471,27.3471,27.2797,27.3172,39800.0
2011-09-19 11:35:00,36.49,36.56,36.44,36.54,81200.0,27.3247,27.3771,27.2872,27.3621,81200.0
2011-09-19 11:40:00,36.54,36.56,36.51,36.53,68900.0,27.3621,27.3771,27.3396,27.3546,68900.0
2011-09-19 11:45:00,36.52,36.71,36.5,36.68,63400.0,27.3471,27.4894,27.3321,27.4669,63400.0
2011-09-19 11:50:00,36.69,36.71,36.57,36.57,40400.0,27.4744,27.4894,27.3846,27.3846,40400.0
2011-09-19 11:55:00,36.57,36.57,36.47,36.48,35700.0,27.3846,27.3846,27.3097,27.3172,35700.0
2011-09-19 12:00:00,36.49,36.61,36.48,36.59,25900.0,27.3247,27.4145,27.3172,27.3995,25900.0
2011-09-19 12:05:00,36.58,36.61,36.45,36.47,37100.0,27.392,27.4145,27.2947,27.3097,37100.0
2011-09-19 12:10:00,36.47,36.47,36.32,36.33,52900.0,27.3097,27.3097,27.1973,27.2048,52900.0
2011-09-19 12:15:00,36.34,36.37,36.27,36.3,34500.0,27.2123,27.2348,27.1599,27.1824,34500.0
2011-09-19 12:20:00,36.3,36.32,36.18,36.2,99400.0,27.1824,27.1973,27.0925,27.1075,99400.0
2011-09-19 12:25:00,36.19,36.2,36.12,36.12,50900.0,27.1,27.1075,27.0476,27.0476,50900.0
2011-09-19 12:30:00,36.13,36.13,36.07,36.12,92100.0,27.0551,27.0551,27.0101,27.0476,92100.0
2011-09-19 12:35:00,36.12,36.12,36.06,36.1,73700.0,27.0476,27.0476,27.0027,27.0326,73700.0
2011-09-19 12:40:00,36.1,36.12,36.06,36.09,39800.0,27.0326,27.0476,27.0027,27.0251,39800.0
2011-09-19 12:45:00,36.09,36.11,35.97,36.0,113300.0,27.0251,27.0401,26.9353,26.9577,113300.0
2011-09-19 12:50:00,36.0,36.02,35.98,36.0,106600.0,26.9577,26.9727,26.9427,26.9577,106600.0
2011-09-19 12:55:00,35.99,36.01,35.94,36.0,47900.0,26.9502,26.9652,26.9128,26.9577,47900.0
2011-09-19 13:00:00,35.99,35.99,35.91,35.98,45600.0,26.9502,26.9502,26.8903,26.9427,45600.0
2011-09-19 13:05:00,35.98,36.04,35.96,36.02,151300.0,26.9427,26.9877,26.9278,26.9727,151300.0
2011-09-19 13:10:00,36.03,36.06,36.01,36.03,33900.0,26.9802,27.0027,26.9652,26.9802,33900.0
2011-09-19 13:15:00,36.03,36.08,35.98,36.06,30000.0,26.9802,27.0176,26.9427,27.0027,30000.0
2011-09-19 13:20:00,36.06,36.16,36.01,36.15,38400.0,27.0027,27.0775,26.9652,27.07,38400.0
2011-09-19 13:25:00,36.15,36.16,36.11,36.12,54300.0,27.07,27.0775,27.0401,27.0476,54300.0
2011-09-19 13:30:00,36.12,36.14,36.02,36.03,65300.0,27.0476,27.0626,26.9727,26.9802,65300.0
2011-09-19 13:35:00,36.03,36.04,35.96,35.96,53000.0,26.9802,26.9877,26.9278,26.9278,53000.0
2011-09-19 13:40:00,35.97,35.97,35.95,35.96,72500.0,26.9353,26.9353,26.9203,26.9278,72500.0
2011-09-19 13:45:00,35.95,35.96,35.92,35.92,76900.0,26.9203,26.9278,26.8978,26.8978,76900.0
2011-09-19 13:50:00,35.92,35.93,35.85,35.86,66000.0,26.8978,26.9053,26.8454,26.8529,66000.0
2011-09-19 13:55:00,35.86,35.91,35.86,35.9,178400.0,26.8529,26.8903,26.8529,26.8828,178400.0
2011-09-19 14:00:00,35.91,35.91,35.81,35.85,82000.0,26.8903,26.8903,26.8154,26.8454,82000.0
2011-09-19 14:05:00,35.84,35.97,35.83,35.96,137200.0,26.8379,26.9353,26.8304,26.9278,137200.0
2011-09-19 14:10:00,35.96,36.04,35.94,36.01,76600.0,26.9278,26.9877,26.9128,26.9652,76600.0
2011-09-19 14:15:00,36.01,36.08,36.01,36.04,87000.0,26.9652,27.0176,26.9652,26.9877,87000.0
2011-09-19 14:20:00,36.04,36.09,36.01,36.02,41700.0,26.9877,27.0251,26.9652,26.9727,41700.0
2011-09-19 14:25:00,36.02,36.03,35.93,35.94,54400.0,26.9727,26.9802,26.9053,26.9128,54400.0
2011-09-19 14:30:00,35.94,35.96,35.9,35.9,66100.0,26.9128,26.9278,26.8828,26.8828,66100.0
2011-09-19 14:35:00,35.9,35.94,35.85,35.93,297200.0,26.8828,26.9128,26.8454,26.9053,297200.0
2011-09-19 14:40:00,35.94,36.0,35.9,35.99,57600.0,26.9128,26.9577,26.8828,26.9502,57600.0
2011-09-19 14:45:00,35.99,36.02,35.95,35.98,54100.0,26.9502,26.9727,26.9203,26.9427,54100.0
2011-09-19 14:50:00,35.98,36.01,35.85,35.86,148000.0,26.9427,26.9652,26.8454,26.8529,148000.0
2011-09-19 14:55:00,35.86,35.89,35.8,35.83,96600.0,26.8529,26.8754,26.808,26.8304,96600.0
2011-09-19 15:00:00,35.84,35.91,35.82,35.9,82700.0,26.8379,26.8903,26.8229,26.8828,82700.0
2011-09-19 15:05:00,35.9,35.96,35.9,35.96,127900.0,26.8828,26.9278,26.8828,26.9278,127900.0
2011-09-19 15:10:00,35.96,36.16,35.95,36.15,574100.0,26.9278,27.0775,26.9203,27.07,574100.0
2011-09-19 15:15:00,36.16,36.4,36.13,36.26,278500.0,27.0775,27.2573,27.0551,27.1524,278500.0
2011-09-19 15:20:00,36.27,36.39,36.27,36.29,272000.0,27.1599,27.2498,27.1599,27.1749,272000.0
2011-09-19 15:25:00,36.3,36.37,36.22,36.37,108300.0,27.1824,27.2348,27.1225,27.2348,108300.0
2011-09-19 15:30:00,36.37,36.48,36.36,36.46,354400.0,27.2348,27.3172,27.2273,27.3022,354400.0
2011-09-19 15:35:00,36.46,36.48,36.42,36.47,158900.0,27.3022,27.3172,27.2722,27.3097,158900.0
2011-09-19 15:40:00,36.47,36.49,36.44,36.48,155800.0,27.3097,27.3247,27.2872,27.3172,155800.0
2011-09-19 15:45:00,36.49,36.49,36.37,36.38,189500.0,27.3247,27.3247,27.2348,27.2423,189500.0
2011-09-19 15:50:00,36.38,36.45,36.37,36.45,248300.0,27.2423,27.2947,27.2348,27.2947,248300.0
2011-09-19 15:55:00,36.45,36.49,36.32,36.34,192600.0,27.2947,27.3247,27.1973,27.2123,192600.0
2011-09-20 09:30:00,36.42,36.57,36.39,36.45,147400.0,27.2722,27.3846,27.2498,27.2947,147400.0
2011-09-20 09:35:00,36.47,36.53,36.44,36.48,184100.0,27.3097,27.3546,27.2872,27.3172,184100.0
2011-09-20 09:40:00,36.47,36.5,36.34,36.35,102200.0,27.3097,27.3321,27.2123,27.2198,102200.0
2011-09-20 09:45:00,36.37,36.37,36.24,36.28,85300.0,27.2348,27.2348,27.1374,27.1674,85300.0
2011-09-20 09:50:00,36.28,36.3,36.1,36.15,90400.0,27.1674,27.1824,27.0326,27.07,90400.0
2011-09-20 09:55:00,36.14,36.16,36.07,36.14,78400.0,27.0626,27.0775,27.0101,27.0626,78400.0
2011-09-20 10:00:00,36.14,36.16,36.04,36.06,236200.0,27.0626,27.0775,26.9877,27.0027,236200.0
2011-09-20 10:05:00,36.05,36.07,35.93,35.94,110800.0,26.9952,27.0101,26.9053,26.9128,110800.0
2011-09-20 10:10:00,35.95,35.96,35.89,35.95,107600.0,26.9203,26.9278,26.8754,26.9203,107600.0
2011-09-20 10:15:00,35.98,36.09,35.96,36.05,149400.0,26.9427,27.0251,26.9278,26.9952,149400.0
2011-09-20 10:20:00,36.04,36.05,35.91,36.04,95100.0,26.9877,26.9952,26.8903,26.9877,95100.0
2011-09-20 10:25:00,36.03,36.14,36.03,36.1,49400.0,26.9802,27.0626,26.9802,27.0326,49400.0
2011-09-20 10:30:00,36.1,36.2,36.07,36.17,50900.0,27.0326,27.1075,27.0101,27.085,50900.0
2011-09-20 10:35:00,36.16,36.28,36.09,36.11,117200.0,27.0775,27.1674,27.0251,27.0401,117200.0
2011-09-20 10:40:00,36.12,36.21,36.1,36.17,56000.0,27.0476,27.115,27.0326,27.085,56000.0
2011-09-20 10:45:00,36.17,36.18,36.06,36.11,79400.0,27.085,27.0925,27.0027,27.0401,79400.0
2011-09-20 10:50:00,36.1,36.15,36.03,36.03,77600.0,27.0326,27.07,26.9802,26.9802,77600.0
2011-09-20 10:55:00,36.03,36.05,35.86,36.05,65700.0,26.9802,26.9952,26.8529,26.9952,65700.0
2011-09-20 11:00:00,36.06,36.2,36.05,36.07,121700.0,27.0027,27.1075,26.9952,27.0101,121700.0
2011-09-20 11:05:00,36.08,36.14,35.98,36.06,70100.0,27.0176,27.0626,26.9427,27.0027,70100.0
2011-09-20 11:10:00,36.06,36.08,35.91,35.99,111500.0,27.0027,27.0176,26.8903,26.9502,111500.0
2011-09-20 11:15:00,35.99,36.02,35.9,35.9,41100.0,26.9502,26.9727,26.8828,26.8828,41100.0
2011-09-20 11:20:00,35.9,35.9,35.77,35.87,108000.0,26.8828,26.8828,26.7855,26.8604,108000.0
2011-09-20 11:25:00,35.87,35.94,35.84,35.92,53500.0,26.8604,26.9128,26.8379,26.8978,53500.0
2011-09-20 11:30:00,35.92,35.95,35.83,35.89,48000.0,26.8978,26.9203,26.8304,26.8754,48000.0
2011-09-20 11:35:00,35.88,35.96,35.88,35.88,58200.0,26.8679,26.9278,26.8679,26.8679,58200.0
2011-09-20 11:40:00,35.88,35.9,35.85,35.87,68000.0,26.8679,26.8828,26.8454,26.8604,68000.0
2011-09-20 11:45:00,35.87,35.9,35.8,35.88,51500.0,26.8604,26.8828,26.808,26.8679,51500.0
2011-09-20 11:50:00,35.89,35.92,35.84,35.9,76600.0,26.8754,26.8978,26.8379,26.8828,76600.0
2011-09-20 11:55:00,35.89,36.02,35.86,35.98,149000.0,26.8754,26.9727,26.8529,26.9427,149000.0
2011-09-20 12:00:00,35.98,35.98,35.88,35.88,53100.0,26.9427,26.9427,26.8679,26.8679,53100.0
2011-09-20 12:05:00,35.89,35.89,35.82,35.85,59700.0,26.8754,26.8754,26.8229,26.8454,59700.0
2011-09-20 12:10:00,35.85,35.87,35.81,35.82,51000.0,26.8454,26.8604,26.8154,26.8229,51000.0
2011-09-20 12:15:00,35.81,35.84,35.73,35.78,112700.0,26.8154,26.8379,26.7555,26.793,112700.0
2011-09-20 12:20:00,35.77,35.82,35.75,35.8,70400.0,26.7855,26.8229,26.7705,26.808,70400.0
2011-09-20 12:25:00,35.81,35.82,35.73,35.77,69000.0,26.8154,26.8229,26.7555,26.7855,69000.0
2011-09-20 12:30:00,35.76,35.78,35.73,35.73,59000.0,26.778,26.793,26.7555,26.7555,59000.0
2011-09-20 12:35:00,35.74,35.75,35.58,35.58,122700.0,26.763,26.7705,26.6432,26.6432,122700.0
2011-09-20 12:40:00,35.59,35.59,35.47,35.5,112600.0,26.6507,26.6507,26.5608,26.5833,112600.0
2011-09-20 12:45:00,35.5,35.52,35.45,35.46,88400.0,26.5833,26.5983,26.5459,26.5534,88400.0
2011-09-20 12:50:00,35.46,35.48,35.39,35.48,265400.0,26.5534,26.5683,26.5009,26.5683,265400.0
2011-09-20 12:55:00,35.48,35.55,35.42,35.45,126700.0,26.5683,26.6208,26.5234,26.5459,126700.0
2011-09-20 13:00:00,35.44,35.46,35.42,35.45,92400.0,26.5384,26.5534,26.5234,26.5459,92400.0
2011-09-20 13:05:00,35.45,35.49,35.44,35.48,211300.0,26.5459,26.5758,26.5384,26.5683,211300.0
2011-09-20 13:10:00,35.48,35.58,35.48,35.57,65700.0,26.5683,26.6432,26.5683,26.6357,65700.0
2011-09-20 13:15:00,35.58,35.68,35.58,35.59,85500.0,26.6432,26.7181,26.6432,26.6507,85500.0
2011-09-20 13:20:00,35.61,35.68,35.57,35.67,54200.0,26.6657,26.7181,26.6357,26.7106,54200.0
2011-09-20 13:25:00,35.68,35.71,35.64,35.67,130000.0,26.7181,26.7406,26.6881,26.7106,130000.0
2011-09-20 13:30:00,35.67,35.69,35.66,35.69,56300.0,26.7106,26.7256,26.7031,26.7256,56300.0
2011-09-20 13:35:00,35.68,35.69,35.61,35.63,79700.0,26.7181,26.7256,26.6657,26.6807,79700.0
2011-09-20 13:40:00,35.63,35.65,35.58,35.58,117200.0,26.6807,26.6956,26.6432,26.6432,117200.0
2011-09-20 13:45:00,35.58,35.68,35.55,35.68,71300.0,26.6432,26.7181,26.6208,26.7181,71300.0
2011-09-20 13:50:00,35.67,35.67,35.55,35.55,81400.0,26.7106,26.7106,26.6208,26.6208,81400.0
2011-09-20 13:55:00,35.55,35.66,35.55,35.63,94100.0,26.6208,26.7031,26.6208,26.6807,94100.0
2011-09-20 14:00:00,35.63,35.69,35.59,35.62,76100.0,26.6807,26.7256,26.6507,26.6732,76100.0
2011-09-20 14:05:00,35.61,35.74,35.59,35.73,169000.0,26.6657,26.763,26.6507,26.7555,169000.0
2011-09-20 14:10:00,35.72,35.81,35.71,35.78,75300.0,26.7481,26.8154,26.7406,26.793,75300.0
2011-09-20 14:15:00,35.77,35.79,35.72,35.79,67700.0,26.7855,26.8005,26.7481,26.8005,67700.0
2011-09-20 14:20:00,35.79,35.81,35.71,35.76,49000.0,26.8005,26.8154,26.7406,26.778,49000.0
2011-09-20 14:25:00,35.77,35.8,35.77,35.8,39100.0,26.7855,26.808,26.7855,26.808,39100.0
2011-09-20 14:30:00,35.8,35.81,35.72,35.73,80700.0,26.808,26.8154,26.7481,26.7555,80700.0
2011-09-20 14:35:00,35.73,35.73,35.61,35.62,131100.0,26.7555,26.7555,26.6657,26.6732,131100.0
2011-09-20 14:40:00,35.62,35.62,35.49,35.5,88400.0,26.6732,26.6732,26.5758,26.5833,88400.0
2011-09-20 14:45:00,35.49,35.54,35.48,35.53,81500.0,26.5758,26.6133,26.5683,26.6058,81500.0
2011-09-20 14:50:00,35.54,35.54,35.45,35.49,152900.0,26.6133,26.6133,26.5459,26.5758,152900.0
2011-09-20 14:55:00,35.49,35.5,35.44,35.45,80200.0,26.5758,26.5833,26.5384,26.5459,80200.0
2011-09-20 15:00:00,35.44,35.49,35.36,35.36,159100.0,26.5384,26.5758,26.4785,26.4785,159100.0
2011-09-20 15:05:00,35.37,35.37,35.28,35.28,66600.0,26.486,26.486,26.4186,26.4186,66600.0
2011-09-20 15:10:00,35.27,35.29,35.22,35.22,165600.0,26.4111,26.4261,26.3736,26.3736,165600.0
2011-09-20 15:15:00,35.22,35.25,35.17,35.19,97000.0,26.3736,26.3961,26.3362,26.3512,97000.0
2011-09-20 15:20:00,35.19,35.19,35.14,35.18,298400.0,26.3512,26.3512,26.3137,26.3437,298400.0
2011-09-20 15:25:00,35.18,35.29,35.17,35.22,154800.0,26.3437,26.4261,26.3362,26.3736,154800.0
2011-09-20 15:30:00,35.23,35.38,35.18,35.37,118700.0,26.3811,26.4935,26.3437,26.486,118700.0
2011-09-20 15:35:00,35.38,35.41,35.35,35.4,160200.0,26.4935,26.5159,26.471,26.5084,160200.0
2011-09-20 15:40:00,35.41,35.45,35.36,35.38,173100.0,26.5159,26.5459,26.4785,26.4935,173100.0
2011-09-20 15:45:00,35.38,35.38,35.3,35.34,296000.0,26.4935,26.4935,26.4335,26.4635,296000.0
2011-09-20 15:50:00,35.34,35.4,35.29,35.39,607900.0,26.4635,26.5084,26.4261,26.5009,607900.0
2011-09-20 15:55:00,35.38,35.4,35.21,35.26,596600.0,26.4935,26.5084,26.3662,26.4036,596600.0
2011-09-21 09:30:00,35.36,35.73,35.27,35.58,160900.0,26.4785,26.7555,26.4111,26.6432,160900.0
2011-09-21 09:35:00,35.59,35.72,35.32,35.42,207900.0,26.6507,26.7481,26.4485,26.5234,207900.0
2011-09-21 09:40:00,35.41,35.52,35.4,35.45,94900.0,26.5159,26.5983,26.5084,26.5459,94900.0
2011-09-21 09:45:00,35.43,35.56,35.42,35.46,70200.0,26.5309,26.6282,26.5234,26.5534,70200.0
2011-09-21 09:50:00,35.46,35.51,35.39,35.51,143500.0,26.5534,26.5908,26.5009,26.5908,143500.0
2011-09-21 09:55:00,35.51,35.63,35.49,35.5,47500.0,26.5908,26.6807,26.5758,26.5833,47500.0
2011-09-21 10:00:00,35.51,35.62,35.43,35.44,123700.0,26.5908,26.6732,26.5309,26.5384,123700.0
2011-09-21 10:05:00,35.44,35.47,35.39,35.4,140400.0,26.5384,26.5608,26.5009,26.5084,140400.0
2011-09-21 10:10:00,35.4,35.43,35.35,35.39,76700.0,26.5084,26.5309,26.471,26.5009,76700.0
2011-09-21 10:15:00,35.37,35.53,35.35,35.46,63800.0,26.486,26.6058,26.471,26.5534,63800.0
2011-09-21 10:20:00,35.46,35.52,35.42,35.43,93100.0,26.5534,26.5983,26.5234,26.5309,93100.0
2011-09-21 10:25:00,35.43,35.47,35.36,35.46,55700.0,26.5309,26.5608,26.4785,26.5534,55700.0
2011-09-21 10:30:00,35.47,35.53,35.36,35.43,52700.0,26.5608,26.6058,26.4785,26.5309,52700.0
2011-09-21 10:35:00,35.42,35.43,35.34,35.39,72100.0,26.5234,26.5309,26.4635,26.5009,72100.0
2011-09-21 10:40:00,35.39,35.4,35.23,35.28,73600.0,26.5009,26.5084,26.3811,26.4186,73600.0
2011-09-21 10:45:00,35.28,35.32,35.1,35.11,72600.0,26.4186,26.4485,26.2838,26.2913,72600.0
2011-09-21 10:50:00,35.11,35.12,35.01,35.02,44700.0,26.2913,26.2988,26.2164,26.2239,44700.0
2011-09-21 10:55:00,35.01,35.04,34.87,34.99,103500.0,26.2164,26.2389,26.1116,26.2014,103500.0
2011-09-21 11:00:00,35.0,35.2,34.99,35.08,53600.0,26.2089,26.3587,26.2014,26.2688,53600.0
2011-09-21 11:05:00,35.06,35.1,35.05,35.09,57700.0,26.2538,26.2838,26.2463,26.2763,57700.0
2011-09-21 11:10:00,35.08,35.19,35.04,35.14,74700.0,26.2688,26.3512,26.2389,26.3137,74700.0
2011-09-21 11:15:00,35.14,35.24,35.04,35.19,157200.0,26.3137,26.3886,26.2389,26.3512,157200.0
2011-09-21 11:20:00,35.19,35.22,35.09,35.16,32600.0,26.3512,26.3736,26.2763,26.3287,32600.0
2011-09-21 11:25:00,35.15,35.32,35.12,35.28,41500.0,26.3212,26.4485,26.2988,26.4186,41500.0
2011-09-21 11:30:00,35.27,35.36,35.25,35.36,27200.0,26.4111,26.4785,26.3961,26.4785,27200.0
2011-09-21 11:35:00,35.36,35.57,35.34,35.53,54800.0,26.4785,26.6357,26.4635,26.6058,54800.0
2011-09-21 11:40:00,35.53,35.65,35.52,35.6,80000.0,26.6058,26.6956,26.5983,26.6582,80000.0
2011-09-21 11:45:00,35.59,35.7,35.59,35.7,55300.0,26.6507,26.7331,26.6507,26.7331,55300.0
2011-09-21 11:50:00,35.7,35.7,35.67,35.7,34400.0,26.7331,26.7331,26.7106,26.7331,34400.0
2011-09-21 11:55:00,35.69,35.85,35.68,35.84,141800.0,26.7256,26.8454,26.7181,26.8379,141800.0
2011-09-21 12:00:00,35.85,36.11,35.84,36.07,213900.0,26.8454,27.0401,26.8379,27.0101,213900.0
2011-09-21 12:05:00,36.07,36.16,35.93,35.93,165700.0,27.0101,27.0775,26.9053,26.9053,165700.0
2011-09-21 12:10:00,35.93,36.04,35.89,36.02,55700.0,26.9053,26.9877,26.8754,26.9727,55700.0
2011-09-21 12:15:00,36.01,36.17,36.01,36.08,89400.0,26.9652,27.085,26.9652,27.0176,89400.0
2011-09-21 12:20:00,36.08,36.12,35.97,36.12,58600.0,27.0176,27.0476,26.9353,27.0476,58600.0
2011-09-21 12:25:00,36.12,36.13,35.94,35.98,114100.0,27.0476,27.0551,26.9128,26.9427,114100.0
2011-09-21 12:30:00,35.98,36.03,35.92,35.98,39600.0,26.9427,26.9802,26.8978,26.9427,39600.0
2011-09-21 12:35:00,35.99,36.17,35.96,36.14,61400.0,26.9502,27.085,26.9278,27.0626,61400.0
2011-09-21 12:40:00,36.13,36.29,36.12,36.28,86200.0,27.0551,27.1749,27.0476,27.1674,86200.0
2011-09-21 12:45:00,36.28,36.3,36.24,36.26,116100.0,27.1674,27.1824,27.1374,27.1524,116100.0
2011-09-21 12:50:00,36.26,36.29,36.23,36.27,116800.0,27.1524,27.1749,27.13,27.1599,116800.0
2011-09-21 12:55:00,36.27,36.36,36.25,36.36,167100.0,27.1599,27.2273,27.1449,27.2273,167100.0
2011-09-21 13:00:00,36.36,36.42,36.31,36.38,92600.0,27.2273,27.2722,27.1899,27.2423,92600.0
2011-09-21 13:05:00,36.38,36.67,36.34,36.61,180800.0,27.2423,27.4594,27.2123,27.4145,180800.0
2011-09-21 13:10:00,36.61,36.68,36.45,36.45,92200.0,27.4145,27.4669,27.2947,27.2947,92200.0
2011-09-21 13:15:00,36.45,36.59,36.43,36.55,80200.0,27.2947,27.3995,27.2797,27.3696,80200.0
2011-09-21 13:20:00,36.56,36.74,36.55,36.73,118200.0,27.3771,27.5119,27.3696,27.5044,118200.0
2011-09-21 13:25:00,36.73,36.8,36.72,36.8,113500.0,27.5044,27.5568,27.4969,27.5568,113500.0
2011-09-21 13:30:00,36.78,36.87,36.71,36.77,176400.0,27.5418,27.6092,27.4894,27.5343,176400.0
2011-09-21 13:35:00,36.78,36.86,36.77,36.82,128400.0,27.5418,27.6017,27.5343,27.5718,128400.0
2011-09-21 13:40:00,36.82,36.9,36.7,36.7,68500.0,27.5718,27.6317,27.4819,27.4819,68500.0
2011-09-21 13:45:00,36.7,36.78,36.64,36.68,61300.0,27.4819,27.5418,27.437,27.4669,61300.0
2011-09-21 13:50:00,36.68,36.73,36.64,36.65,51200.0,27.4669,27.5044,27.437,27.4445,51200.0
2011-09-21 13:55:00,36.64,36.64,36.56,36.62,73400.0,27.437,27.437,27.3771,27.422,73400.0
2011-09-21 14:00:00,36.62,36.75,36.59,36.73,71200.0,27.422,27.5193,27.3995,27.5044,71200.0
2011-09-21 14:05:00,36.74,36.77,36.66,36.77,79500.0,27.5119,27.5343,27.452,27.5343,79500.0
2011-09-21 14:10:00,36.75,36.78,36.64,36.73,48000.0,27.5193,27.5418,27.437,27.5044,48000.0
2011-09-21 14:15:00,36.74,36.77,36.65,36.76,38700.0,27.5119,27.5343,27.4445,27.5268,38700.0
2011-09-21 14:20:00,36.76,36.97,36.6,36.8,124200.0,27.5268,27.6841,27.407,27.5568,124200.0
2011-09-21 14:25:00,36.8,36.91,36.51,36.8,170100.0,27.5568,27.6392,27.3396,27.5568,170100.0
2011-09-21 14:30:00,36.79,36.79,36.6,36.61,164500.0,27.5493,27.5493,27.407,27.4145,164500.0
2011-09-21 14:35:00,36.62,36.62,36.38,36.48,282400.0,27.422,27.422,27.2423,27.3172,282400.0
2011-09-21 14:40:00,36.48,36.62,36.37,36.56,238600.0,27.3172,27.422,27.2348,27.3771,238600.0
2011-09-21 14:45:00,36.54,36.84,36.51,36.82,154700.0,27.3621,27.5867,27.3396,27.5718,154700.0
2011-09-21 14:50:00,36.81,36.91,36.81,36.84,195100.0,27.5643,27.6392,27.5643,27.5867,195100.0
2011-09-21 14:55:00,36.84,36.98,36.78,36.9,181300.0,27.5867,27.6916,27.5418,27.6317,181300.0
2011-09-21 15:00:00,36.89,37.08,36.86,37.06,272000.0,27.6242,27.7665,27.6017,27.7515,272000.0
2011-09-21 15:05:00,37.06,37.15,36.97,37.04,250800.0,27.7515,27.8189,27.6841,27.7365,250800.0
2011-09-21 15:10:00,37.04,37.33,37.03,37.27,186400.0,27.7365,27.9537,27.729,27.9087,186400.0
2011-09-21 15:15:00,37.28,37.28,36.88,36.95,168800.0,27.9162,27.9162,27.6167,27.6691,168800.0
2011-09-21 15:20:00,36.95,37.05,36.6,36.61,123300.0,27.6691,27.744,27.407,27.4145,123300.0
2011-09-21 15:25:00,36.62,36.75,36.48,36.68,167800.0,27.422,27.5193,27.3172,27.4669,167800.0
2011-09-21 15:30:00,36.67,36.71,36.43,36.43,301300.0,27.4594,27.4894,27.2797,27.2797,301300.0
2011-09-21 15:35:00,36.44,36.46,36.2,36.22,266100.0,27.2872,27.3022,27.1075,27.1225,266100.0
2011-09-21 15:40:00,36.21,36.25,36.1,36.23,243700.0,27.115,27.1449,27.0326,27.13,243700.0
2011-09-21 15:45:00,36.23,36.25,36.13,36.16,287600.0,27.13,27.1449,27.0551,27.0775,287600.0
2011-09-21 15:50:00,36.16,36.16,36.04,36.14,376400.0,27.0775,27.0775,26.9877,27.0626,376400.0
2011-09-21 15:55:00,36.13,36.15,35.84,35.88,420400.0,27.0551,27.07,26.8379,26.8679,420400.0
2011-09-22 09:30:00,34.72,34.86,34.34,34.53,298000.0,25.9992,26.1041,25.7147,25.857,298000.0
2011-09-22 09:35:00,34.53,34.76,34.49,34.75,128600.0,25.857,26.0292,25.827,26.0217,128600.0
2011-09-22 09:40:00,34.74,34.74,34.49,34.51,243600.0,26.0142,26.0142,25.827,25.842,243600.0
2011-09-22 09:45:00,34.51,34.61,34.49,34.5,526200.0,25.842,25.9169,25.827,25.8345,526200.0
2011-09-22 09:50:00,34.51,34.51,34.22,34.31,213600.0,25.842,25.842,25.6248,25.6922,213600.0
2011-09-22 09:55:00,34.3,34.31,34.15,34.3,123800.0,25.6847,25.6922,25.5724,25.6847,123800.0
2011-09-22 10:00:00,34.3,34.53,34.3,34.53,162300.0,25.6847,25.857,25.6847,25.857,162300.0
2011-09-22 10:05:00,34.54,34.68,34.43,34.62,304000.0,25.8644,25.9693,25.7821,25.9243,304000.0
2011-09-22 10:10:00,34.62,34.84,34.6,34.84,121100.0,25.9243,26.0891,25.9094,26.0891,121100.0
2011-09-22 10:15:00,34.83,34.97,34.77,34.96,115600.0,26.0816,26.1864,26.0367,26.1789,115600.0
2011-09-22 10:20:00,34.98,35.09,34.86,34.86,93900.0,26.1939,26.2763,26.1041,26.1041,93900.0
2011-09-22 10:25:00,34.85,34.87,34.79,34.87,101700.0,26.0966,26.1116,26.0516,26.1116,101700.0
2011-09-22 10:30:00,34.87,35.16,34.85,35.02,122700.0,26.1116,26.3287,26.0966,26.2239,122700.0
2011-09-22 10:35:00,35.05,35.15,35.02,35.13,108600.0,26.2463,26.3212,26.2239,26.3062,108600.0
2011-09-22 10:40:00,35.13,35.18,34.99,35.17,97900.0,26.3062,26.3437,26.2014,26.3362,97900.0
2011-09-22 10:45:00,35.18,35.28,35.02,35.12,97000.0,26.3437,26.4186,26.2239,26.2988,97000.0
2011-09-22 10:50:00,35.12,35.15,34.96,35.05,81600.0,26.2988,26.3212,26.1789,26.2463,81600.0
2011-09-22 10:55:00,35.05,35.15,34.86,34.86,75100.0,26.2463,26.3212,26.1041,26.1041,75100.0
2011-09-22 11:00:00,34.85,34.98,34.7,34.8,126700.0,26.0966,26.1939,25.9843,26.0591,126700.0
2011-09-22 11:05:00,34.8,34.84,34.75,34.8,101500.0,26.0591,26.0891,26.0217,26.0591,101500.0
2011-09-22 11:10:00,34.81,35.0,34.81,34.97,129400.0,26.0666,26.2089,26.0666,26.1864,129400.0
2011-09-22 11:15:00,34.97,35.02,34.8,34.99,61000.0,26.1864,26.2239,26.0591,26.2014,61000.0
2011-09-22 11:20:00,34.98,34.98,34.89,34.9,69700.0,26.1939,26.1939,26.1265,26.134,69700.0
2011-09-22 11:25:00,34.89,34.89,34.73,34.8,68900.0,26.1265,26.1265,26.0067,26.0591,68900.0
2011-09-22 11:30:00,34.8,35.03,34.79,35.01,86100.0,26.0591,26.2314,26.0516,26.2164,86100.0
2011-09-22 11:35:00,34.98,35.21,34.97,35.19,85600.0,26.1939,26.3662,26.1864,26.3512,85600.0
2011-09-22 11:40:00,35.17,35.29,35.07,35.25,106100.0,26.3362,26.4261,26.2613,26.3961,106100.0
2011-09-22 11:45:00,35.25,35.27,35.12,35.14,96600.0,26.3961,26.4111,26.2988,26.3137,96600.0
2011-09-22 11:50:00,35.14,35.25,35.14,35.19,103600.0,26.3137,26.3961,26.3137,26.3512,103600.0
2011-09-22 11:55:00,35.21,35.24,34.98,35.05,85900.0,26.3662,26.3886,26.1939,26.2463,85900.0
2011-09-22 12:00:00,35.05,35.13,34.95,35.06,130400.0,26.2463,26.3062,26.1715,26.2538,130400.0
2011-09-22 12:05:00,35.05,35.07,34.83,34.86,127400.0,26.2463,26.2613,26.0816,26.1041,127400.0
2011-09-22 12:10:00,34.85,34.86,34.72,34.73,57700.0,26.0966,26.1041,25.9992,26.0067,57700.0
2011-09-22 12:15:00,34.74,34.8,34.64,34.76,122000.0,26.0142,26.0591,25.9393,26.0292,122000.0
2011-09-22 12:20:00,34.76,35.05,34.72,35.03,261100.0,26.0292,26.2463,25.9992,26.2314,261100.0
2011-09-22 12:25:00,35.03,35.1,34.98,35.04,52600.0,26.2314,26.2838,26.1939,26.2389,52600.0
2011-09-22 12:30:00,35.06,35.09,35.02,35.02,37500.0,26.2538,26.2763,26.2239,26.2239,37500.0
2011-09-22 12:35:00,35.04,35.19,34.99,35.18,46000.0,26.2389,26.3512,26.2014,26.3437,46000.0
2011-09-22 12:40:00,35.18,35.29,35.15,35.24,50200.0,26.3437,26.4261,26.3212,26.3886,50200.0
2011-09-22 12:45:00,35.23,35.31,35.22,35.29,71900.0,26.3811,26.441,26.3736,26.4261,71900.0
2011-09-22 12:50:00,35.28,35.38,35.23,35.25,55800.0,26.4186,26.4935,26.3811,26.3961,55800.0
2011-09-22 12:55:00,35.26,35.32,35.23,35.25,59600.0,26.4036,26.4485,26.3811,26.3961,59600.0
2011-09-22 13:00:00,35.25,35.26,35.17,35.18,60400.0,26.3961,26.4036,26.3362,26.3437,60400.0
2011-09-22 13:05:00,35.18,35.19,34.97,34.99,46900.0,26.3437,26.3512,26.1864,26.2014,46900.0
2011-09-22 13:10:00,34.99,35.08,34.99,35.04,31500.0,26.2014,26.2688,26.2014,26.2389,31500.0
2011-09-22 13:15:00,35.05,35.05,34.96,35.0,34600.0,26.2463,26.2463,26.1789,26.2089,34600.0
2011-09-22 13:20:00,34.99,35.01,34.83,34.84,63400.0,26.2014,26.2164,26.0816,26.0891,63400.0
2011-09-22 13:25:00,34.85,34.99,34.79,34.87,61300.0,26.0966,26.2014,26.0516,26.1116,61300.0
2011-09-22 13:30:00,34.88,34.94,34.85,34.88,84600.0,26.119,26.164,26.0966,26.119,84600.0
2011-09-22 13:35:00,34.88,34.88,34.61,34.67,74100.0,26.119,26.119,25.9169,25.9618,74100.0
2011-09-22 13:40:00,34.67,34.91,34.65,34.81,77900.0,25.9618,26.1415,25.9468,26.0666,77900.0
2011-09-22 13:45:00,34.81,34.81,34.65,34.75,80500.0,26.0666,26.0666,25.9468,26.0217,80500.0
2011-09-22 13:50:00,34.75,34.78,34.64,34.67,201100.0,26.0217,26.0442,25.9393,25.9618,201100.0
2011-09-22 13:55:00,34.67,34.69,34.54,34.55,102200.0,25.9618,25.9768,25.8644,25.8719,102200.0
2011-09-22 14:00:00,34.56,34.6,34.53,34.59,109000.0,25.8794,25.9094,25.857,25.9019,109000.0
2011-09-22 14:05:00,34.58,34.79,34.55,34.73,121000.0,25.8944,26.0516,25.8719,26.0067,121000.0
2011-09-22 14:10:00,34.73,34.82,34.67,34.77,77000.0,26.0067,26.0741,25.9618,26.0367,77000.0
2011-09-22 14:15:00,34.77,34.83,34.68,34.73,117400.0,26.0367,26.0816,25.9693,26.0067,117400.0
2011-09-22 14:20:00,34.73,35.18,34.73,35.1,180800.0,26.0067,26.3437,26.0067,26.2838,180800.0
2011-09-22 14:25:00,35.1,35.26,34.95,35.07,131200.0,26.2838,26.4036,26.1715,26.2613,131200.0
2011-09-22 14:30:00,35.07,35.11,34.87,34.91,76900.0,26.2613,26.2913,26.1116,26.1415,76900.0
2011-09-22 14:35:00,34.88,34.98,34.71,34.73,87500.0,26.119,26.1939,25.9917,26.0067,87500.0
2011-09-22 14:40:00,34.72,35.02,34.7,34.94,92700.0,25.9992,26.2239,25.9843,26.164,92700.0
2011-09-22 14:45:00,34.94,35.03,34.86,34.88,75200.0,26.164,26.2314,26.1041,26.119,75200.0
2011-09-22 14:50:00,34.88,34.92,34.81,34.84,56500.0,26.119,26.149,26.0666,26.0891,56500.0
2011-09-22 14:55:00,34.87,34.87,34.75,34.75,56800.0,26.1116,26.1116,26.0217,26.0217,56800.0
2011-09-22 15:00:00,34.74,34.8,34.72,34.72,66600.0,26.0142,26.0591,25.9992,25.9992,66600.0
2011-09-22 15:05:00,34.73,34.8,34.67,34.79,66700.0,26.0067,26.0591,25.9618,26.0516,66700.0
2011-09-22 15:10:00,34.79,34.86,34.7,34.7,82600.0,26.0516,26.1041,25.9843,25.9843,82600.0
2011-09-22 15:15:00,34.7,34.76,34.64,34.66,103400.0,25.9843,26.0292,25.9393,25.9543,103400.0
2011-09-22 15:20:00,34.65,34.66,34.49,34.5,253500.0,25.9468,25.9543,25.827,25.8345,253500.0
2011-09-22 15:25:00,34.5,34.75,34.5,34.74,151500.0,25.8345,26.0217,25.8345,26.0142,151500.0
2011-09-22 15:30:00,34.75,35.03,34.75,34.8,261800.0,26.0217,26.2314,26.0217,26.0591,261800.0
2011-09-22 15:35:00,34.8,34.94,34.69,34.93,207600.0,26.0591,26.164,25.9768,26.1565,207600.0
2011-09-22 15:40:00,34.93,35.0,34.78,34.85,170500.0,26.1565,26.2089,26.0442,26.0966,170500.0
2011-09-22 15:45:00,34.85,35.23,34.8,35.13,190000.0,26.0966,26.3811,26.0591,26.3062,190000.0
2011-09-22 15:50:00,35.14,35.14,34.94,35.0,222800.0,26.3137,26.3137,26.164,26.2089,222800.0
2011-09-22 15:55:00,35.0,35.23,34.97,35.04,349300.0,26.2089,26.3811,26.1864,26.2389,349300.0
2011-09-23 09:30:00,34.75,34.91,34.66,34.9,154800.0,26.0217,26.1415,25.9543,26.134,154800.0
2011-09-23 09:35:00,34.9,35.27,34.9,34.97,110900.0,26.134,26.4111,26.134,26.1864,110900.0
2011-09-23 09:40:00,34.98,35.04,34.85,34.96,43500.0,26.1939,26.2389,26.0966,26.1789,43500.0
2011-09-23 09:45:00,34.98,35.07,34.77,34.9,75200.0,26.1939,26.2613,26.0367,26.134,75200.0
2011-09-23 09:50:00,34.91,35.05,34.82,35.01,53500.0,26.1415,26.2463,26.0741,26.2164,53500.0
2011-09-23 09:55:00,35.02,35.04,34.91,34.99,143800.0,26.2239,26.2389,26.1415,26.2014,143800.0
2011-09-23 10:00:00,34.99,35.06,34.87,34.91,56400.0,26.2014,26.2538,26.1116,26.1415,56400.0
2011-09-23 10:05:00,34.91,35.04,34.84,35.02,77300.0,26.1415,26.2389,26.0891,26.2239,77300.0
2011-09-23 10:10:00,35.03,35.09,34.82,34.84,63800.0,26.2314,26.2763,26.0741,26.0891,63800.0
2011-09-23 10:15:00,34.83,34.99,34.83,34.9,60000.0,26.0816,26.2014,26.0816,26.134,60000.0
2011-09-23 10:20:00,34.9,34.98,34.82,34.98,44100.0,26.134,26.1939,26.0741,26.1939,44100.0
2011-09-23 10:25:00,34.98,35.12,34.95,35.12,67400.0,26.1939,26.2988,26.1715,26.2988,67400.0
2011-09-23 10:30:00,35.1,35.22,35.08,35.13,66600.0,26.2838,26.3736,26.2688,26.3062,66600.0
2011-09-23 10:35:00,35.13,35.18,35.04,35.05,44500.0,26.3062,26.3437,26.2389,26.2463,44500.0
2011-09-23 10:40:00,35.05,35.07,34.9,35.0,43300.0,26.2463,26.2613,26.134,26.2089,43300.0
2011-09-23 10:45:00,35.0,35.14,34.94,35.13,46500.0,26.2089,26.3137,26.164,26.3062,46500.0
2011-09-23 10:50:00,35.14,35.17,35.01,35.1,51500.0,26.3137,26.3362,26.2164,26.2838,51500.0
2011-09-23 10:55:00,35.1,35.12,34.85,34.86,258100.0,26.2838,26.2988,26.0966,26.1041,258100.0
2011-09-23 11:00:00,34.86,34.86,34.69,34.7,109300.0,26.1041,26.1041,25.9768,25.9843,109300.0
2011-09-23 11:05:00,34.7,34.94,34.69,34.91,88000.0,25.9843,26.164,25.9768,26.1415,88000.0
2011-09-23 11:10:00,34.9,34.97,34.7,34.73,103800.0,26.134,26.1864,25.9843,26.0067,103800.0
2011-09-23 11:15:00,34.74,34.89,34.72,34.86,84200.0,26.0142,26.1265,25.9992,26.1041,84200.0
2011-09-23 11:20:00,34.86,34.92,34.78,34.79,56300.0,26.1041,26.149,26.0442,26.0516,56300.0
2011-09-23 11:25:00,34.79,34.81,34.61,34.75,87000.0,26.0516,26.0666,25.9169,26.0217,87000.0
2011-09-23 11:30:00,34.75,34.76,34.61,34.65,81500.0,26.0217,26.0292,25.9169,25.9468,81500.0
2011-09-23 11:35:00,34.65,34.65,34.39,34.42,185500.0,25.9468,25.9468,25.7521,25.7746,185500.0
2011-09-23 11:40:00,34.43,34.6,34.34,34.51,107100.0,25.7821,25.9094,25.7147,25.842,107100.0
2011-09-23 11:45:00,34.52,34.71,34.52,34.66,62300.0,25.8495,25.9917,25.8495,25.9543,62300.0
2011-09-23 11:50:00,34.66,34.66,34.52,34.56,41100.0,25.9543,25.9543,25.8495,25.8794,41100.0
2011-09-23 11:55:00,34.55,34.67,34.51,34.67,40800.0,25.8719,25.9618,25.842,25.9618,40800.0
2011-09-23 12:00:00,34.67,34.71,34.56,34.61,26500.0,25.9618,25.9917,25.8794,25.9169,26500.0
2011-09-23 12:05:00,34.62,34.78,34.62,34.78,21000.0,25.9243,26.0442,25.9243,26.0442,21000.0
2011-09-23 12:10:00,34.78,34.78,34.69,34.71,32000.0,26.0442,26.0442,25.9768,25.9917,32000.0
2011-09-23 12:15:00,34.71,34.87,34.7,34.87,20900.0,25.9917,26.1116,25.9843,26.1116,20900.0
2011-09-23 12:20:00,34.86,34.91,34.82,34.89,40300.0,26.1041,26.1415,26.0741,26.1265,40300.0
2011-09-23 12:25:00,34.89,34.91,34.75,34.81,28700.0,26.1265,26.1415,26.0217,26.0666,28700.0
2011-09-23 12:30:00,34.82,34.86,34.78,34.86,14100.0,26.0741,26.1041,26.0442,26.1041,14100.0
2011-09-23 12:35:00,34.85,34.87,34.75,34.78,22900.0,26.0966,26.1116,26.0217,26.0442,22900.0
2011-09-23 12:40:00,34.78,34.78,34.6,34.64,37300.0,26.0442,26.0442,25.9094,25.9393,37300.0
2011-09-23 12:45:00,34.64,34.86,34.62,34.72,93800.0,25.9393,26.1041,25.9243,25.9992,93800.0
2011-09-23 12:50:00,34.71,34.95,34.71,34.85,36100.0,25.9917,26.1715,25.9917,26.0966,36100.0
2011-09-23 12:55:00,34.84,34.84,34.68,34.7,49000.0,26.0891,26.0891,25.9693,25.9843,49000.0
2011-09-23 13:00:00,34.71,34.78,34.69,34.7,41100.0,25.9917,26.0442,25.9768,25.9843,41100.0
2011-09-23 13:05:00,34.7,34.71,34.59,34.6,45200.0,25.9843,25.9917,25.9019,25.9094,45200.0
2011-09-23 13:10:00,34.62,34.8,34.6,34.76,104300.0,25.9243,26.0591,25.9094,26.0292,104300.0
2011-09-23 13:15:00,34.77,34.77,34.65,34.73,37100.0,26.0367,26.0367,25.9468,26.0067,37100.0
2011-09-23 13:20:00,34.72,34.8,34.69,34.8,35000.0,25.9992,26.0591,25.9768,26.0591,35000.0
2011-09-23 13:25:00,34.81,34.92,34.8,34.85,51700.0,26.0666,26.149,26.0591,26.0966,51700.0
2011-09-23 13:30:00,34.86,35.05,34.83,34.9,114400.0,26.1041,26.2463,26.0816,26.134,114400.0
2011-09-23 13:35:00,34.88,35.03,34.87,34.97,68100.0,26.119,26.2314,26.1116,26.1864,68100.0
2011-09-23 13:40:00,34.98,35.15,34.9,35.13,52500.0,26.1939,26.3212,26.134,26.3062,52500.0
2011-09-23 13:45:00,35.12,35.25,35.11,35.22,46400.0,26.2988,26.3961,26.2913,26.3736,46400.0
2011-09-23 13:50:00,35.23,35.33,35.21,35.3,53100.0,26.3811,26.456,26.3662,26.4335,53100.0
2011-09-23 13:55:00,35.31,35.48,35.28,35.36,81200.0,26.441,26.5683,26.4186,26.4785,81200.0
2011-09-23 14:00:00,35.36,35.41,35.31,35.31,33400.0,26.4785,26.5159,26.441,26.441,33400.0
2011-09-23 14:05:00,35.3,35.31,35.21,35.25,51100.0,26.4335,26.441,26.3662,26.3961,51100.0
2011-09-23 14:10:00,35.24,35.24,35.14,35.14,42600.0,26.3886,26.3886,26.3137,26.3137,42600.0
2011-09-23 14:15:00,35.15,35.2,35.13,35.15,83400.0,26.3212,26.3587,26.3062,26.3212,83400.0
2011-09-23 14:20:00,35.15,35.18,35.05,35.05,57100.0,26.3212,26.3437,26.2463,26.2463,57100.0
2011-09-23 14:25:00,35.05,35.08,34.97,35.0,29000.0,26.2463,26.2688,26.1864,26.2089,29000.0
2011-09-23 14:30:00,34.99,35.18,34.99,35.06,59400.0,26.2014,26.3437,26.2014,26.2538,59400.0
2011-09-23 14:35:00,35.06,35.16,35.04,35.15,53300.0,26.2538,26.3287,26.2389,26.3212,53300.0
2011-09-23 14:40:00,35.13,35.16,35.07,35.14,32400.0,26.3062,26.3287,26.2613,26.3137,32400.0
2011-09-23 14:45:00,35.14,35.16,35.03,35.13,60700.0,26.3137,26.3287,26.2314,26.3062,60700.0
2011-09-23 14:50:00,35.13,35.13,35.05,35.1,17500.0,26.3062,26.3062,26.2463,26.2838,17500.0
2011-09-23 14:55:00,35.11,35.14,35.0,35.01,28400.0,26.2913,26.3137,26.2089,26.2164,28400.0
2011-09-23 15:00:00,35.01,35.21,35.01,35.14,34800.0,26.2164,26.3662,26.2164,26.3137,34800.0
2011-09-23 15:05:00,35.14,35.17,35.06,35.12,54000.0,26.3137,26.3362,26.2538,26.2988,54000.0
2011-09-23 15:10:00,35.11,35.21,35.06,35.18,33000.0,26.2913,26.3662,26.2538,26.3437,33000.0
2011-09-23 15:15:00,35.18,35.23,35.11,35.16,38400.0,26.3437,26.3811,26.2913,26.3287,38400.0
2011-09-23 15:20:00,35.16,35.24,35.13,35.17,41900.0,26.3287,26.3886,26.3062,26.3362,41900.0
2011-09-23 15:25:00,35.17,35.27,35.15,35.26,42900.0,26.3362,26.4111,26.3212,26.4036,42900.0
2011-09-23 15:30:00,35.28,35.31,35.16,35.18,51500.0,26.4186,26.441,26.3287,26.3437,51500.0
2011-09-23 15:35:00,35.18,35.3,35.18,35.24,66200.0,26.3437,26.4335,26.3437,26.3886,66200.0
2011-09-23 15:40:00,35.25,35.29,35.13,35.18,75200.0,26.3961,26.4261,26.3062,26.3437,75200.0
2011-09-23 15:45:00,35.18,35.2,35.08,35.13,83600.0,26.3437,26.3587,26.2688,26.3062,83600.0
2011-09-23 15:50:00,35.14,35.2,35.0,35.01,342000.0,26.3137,26.3587,26.2089,26.2164,342000.0
2011-09-23 15:55:00,35.02,35.15,35.01,35.11,319200.0,26.2239,26.3212,26.2164,26.2913,319200.0
2011-09-26 09:30:00,35.34,35.53,35.17,35.25,122900.0,26.4635,26.6058,26.3362,26.3961,122900.0
2011-09-26 09:35:00,35.25,35.35,35.21,35.25,66500.0,26.3961,26.471,26.3662,26.3961,66500.0
2011-09-26 09:40:00,35.25,35.48,35.19,35.47,57100.0,26.3961,26.5683,26.3512,26.5608,57100.0
2011-09-26 09:45:00,35.47,35.51,35.23,35.43,66700.0,26.5608,26.5908,26.3811,26.5309,66700.0
2011-09-26 09:50:00,35.43,35.43,35.22,35.31,71900.0,26.5309,26.5309,26.3736,26.441,71900.0
2011-09-26 09:55:00,35.3,35.3,35.04,35.04,31500.0,26.4335,26.4335,26.2389,26.2389,31500.0
2011-09-26 10:00:00,35.06,35.23,35.01,35.2,45800.0,26.2538,26.3811,26.2164,26.3587,45800.0
2011-09-26 10:05:00,35.21,35.29,35.05,35.11,62800.0,26.3662,26.4261,26.2463,26.2913,62800.0
2011-09-26 10:10:00,35.12,35.14,34.89,34.99,78100.0,26.2988,26.3137,26.1265,26.2014,78100.0
2011-09-26 10:15:00,34.98,34.98,34.9,34.94,42800.0,26.1939,26.1939,26.134,26.164,42800.0
2011-09-26 10:20:00,34.92,35.13,34.82,35.07,81600.0,26.149,26.3062,26.0741,26.2613,81600.0
2011-09-26 10:25:00,35.07,35.14,35.03,35.06,52100.0,26.2613,26.3137,26.2314,26.2538,52100.0
2011-09-26 10:30:00,35.06,35.08,34.75,34.75,60400.0,26.2538,26.2688,26.0217,26.0217,60400.0
2011-09-26 10:35:00,34.76,34.87,34.66,34.8,37400.0,26.0292,26.1116,25.9543,26.0591,37400.0
2011-09-26 10:40:00,34.8,34.94,34.69,34.92,63800.0,26.0591,26.164,25.9768,26.149,63800.0
2011-09-26 10:45:00,34.91,35.04,34.88,34.88,53100.0,26.1415,26.2389,26.119,26.119,53100.0
2011-09-26 10:50:00,34.88,35.24,34.88,35.21,53800.0,26.119,26.3886,26.119,26.3662,53800.0
2011-09-26 10:55:00,35.2,35.3,35.13,35.29,43300.0,26.3587,26.4335,26.3062,26.4261,43300.0
2011-09-26 11:00:00,35.27,35.34,35.17,35.26,67800.0,26.4111,26.4635,26.3362,26.4036,67800.0
2011-09-26 11:05:00,35.28,35.37,35.25,35.37,37600.0,26.4186,26.486,26.3961,26.486,37600.0
2011-09-26 11:10:00,35.35,35.44,35.27,35.41,71800.0,26.471,26.5384,26.4111,26.5159,71800.0
2011-09-26 11:15:00,35.42,35.43,35.35,35.37,54900.0,26.5234,26.5309,26.471,26.486,54900.0
2011-09-26 11:20:00,35.36,35.42,35.27,35.42,37400.0,26.4785,26.5234,26.4111,26.5234,37400.0
2011-09-26 11:25:00,35.43,35.48,35.33,35.43,41100.0,26.5309,26.5683,26.456,26.5309,41100.0
2011-09-26 11:30:00,35.43,35.44,35.26,35.33,45000.0,26.5309,26.5384,26.4036,26.456,45000.0
2011-09-26 11:35:00,35.33,35.5,35.28,35.49,30900.0,26.456,26.5833,26.4186,26.5758,30900.0
2011-09-26 11:40:00,35.5,35.64,35.5,35.6,69200.0,26.5833,26.6881,26.5833,26.6582,69200.0
2011-09-26 11:45:00,35.6,35.6,35.49,35.54,32700.0,26.6582,26.6582,26.5758,26.6133,32700.0
2011-09-26 11:50:00,35.55,35.59,35.44,35.56,29200.0,26.6208,26.6507,26.5384,26.6282,29200.0
2011-09-26 11:55:00,35.57,35.67,35.54,35.63,26000.0,26.6357,26.7106,26.6133,26.6807,26000.0
2011-09-26 12:00:00,35.63,35.65,35.5,35.51,30300.0,26.6807,26.6956,26.5833,26.5908,30300.0
2011-09-26 12:05:00,35.53,35.56,35.49,35.5,23600.0,26.6058,26.6282,26.5758,26.5833,23600.0
2011-09-26 12:10:00,35.49,35.51,35.43,35.46,22200.0,26.5758,26.5908,26.5309,26.5534,22200.0
2011-09-26 12:15:00,35.46,35.54,35.43,35.53,39400.0,26.5534,26.6133,26.5309,26.6058,39400.0
2011-09-26 12:20:00,35.55,35.65,35.51,35.52,32600.0,26.6208,26.6956,26.5908,26.5983,32600.0
2011-09-26 12:25:00,35.5,35.53,35.45,35.52,25300.0,26.5833,26.6058,26.5459,26.5983,25300.0
2011-09-26 12:30:00,35.53,35.65,35.49,35.59,45400.0,26.6058,26.6956,26.5758,26.6507,45400.0
2011-09-26 12:35:00,35.59,35.59,35.52,35.55,31500.0,26.6507,26.6507,26.5983,26.6208,31500.0
2011-09-26 12:40:00,35.57,35.59,35.37,35.42,47300.0,26.6357,26.6507,26.486,26.5234,47300.0
2011-09-26 12:45:00,35.43,35.43,35.19,35.3,90900.0,26.5309,26.5309,26.3512,26.4335,90900.0
2011-09-26 12:50:00,35.29,35.33,35.26,35.29,34400.0,26.4261,26.456,26.4036,26.4261,34400.0
2011-09-26 12:55:00,35.28,35.35,35.21,35.35,43200.0,26.4186,26.471,26.3662,26.471,43200.0
2011-09-26 13:00:00,35.34,35.34,35.21,35.25,109100.0,26.4635,26.4635,26.3662,26.3961,109100.0
2011-09-26 13:05:00,35.25,35.28,35.15,35.25,52600.0,26.3961,26.4186,26.3212,26.3961,52600.0
2011-09-26 13:10:00,35.24,35.24,35.07,35.13,95900.0,26.3886,26.3886,26.2613,26.3062,95900.0
2011-09-26 13:15:00,35.13,35.16,35.02,35.07,49700.0,26.3062,26.3287,26.2239,26.2613,49700.0
2011-09-26 13:20:00,35.08,35.26,35.08,35.26,158700.0,26.2688,26.4036,26.2688,26.4036,158700.0
2011-09-26 13:25:00,35.26,35.27,35.14,35.17,40200.0,26.4036,26.4111,26.3137,26.3362,40200.0
2011-09-26 13:30:00,35.17,35.28,35.13,35.13,62200.0,26.3362,26.4186,26.3062,26.3062,62200.0
2011-09-26 13:35:00,35.13,35.16,35.06,35.15,80700.0,26.3062,26.3287,26.2538,26.3212,80700.0
2011-09-26 13:40:00,35.15,35.19,35.07,35.08,72200.0,26.3212,26.3512,26.2613,26.2688,72200.0
2011-09-26 13:45:00,35.09,35.09,35.0,35.0,57700.0,26.2763,26.2763,26.2089,26.2089,57700.0
2011-09-26 13:50:00,35.0,35.07,34.96,35.04,37900.0,26.2089,26.2613,26.1789,26.2389,37900.0
2011-09-26 13:55:00,35.05,35.07,34.99,35.01,29400.0,26.2463,26.2613,26.2014,26.2164,29400.0
2011-09-26 14:00:00,35.02,35.22,34.98,35.1,123200.0,26.2239,26.3736,26.1939,26.2838,123200.0
2011-09-26 14:05:00,35.09,35.17,34.99,35.03,58700.0,26.2763,26.3362,26.2014,26.2314,58700.0
2011-09-26 14:10:00,35.04,35.05,34.95,34.97,43900.0,26.2389,26.2463,26.1715,26.1864,43900.0
2011-09-26 14:15:00,34.97,35.05,34.95,35.03,71900.0,26.1864,26.2463,26.1715,26.2314,71900.0
2011-09-26 14:20:00,35.02,35.17,35.01,35.13,84800.0,26.2239,26.3362,26.2164,26.3062,84800.0
2011-09-26 14:25:00,35.14,35.18,35.06,35.06,67700.0,26.3137,26.3437,26.2538,26.2538,67700.0
2011-09-26 14:30:00,35.05,35.2,34.98,35.2,43900.0,26.2463,26.3587,26.1939,26.3587,43900.0
2011-09-26 14:35:00,35.2,35.24,35.14,35.18,23200.0,26.3587,26.3886,26.3137,26.3437,23200.0
2011-09-26 14:40:00,35.18,35.28,35.14,35.18,31200.0,26.3437,26.4186,26.3137,26.3437,31200.0
2011-09-26 14:45:00,35.18,35.23,35.13,35.15,34800.0,26.3437,26.3811,26.3062,26.3212,34800.0
2011-09-26 14:50:00,35.14,35.17,35.07,35.12,69500.0,26.3137,26.3362,26.2613,26.2988,69500.0
2011-09-26 14:55:00,35.12,35.3,35.12,35.23,37100.0,26.2988,26.4335,26.2988,26.3811,37100.0
2011-09-26 15:00:00,35.24,35.35,35.23,35.34,52600.0,26.3886,26.471,26.3811,26.4635,52600.0
2011-09-26 15:05:00,35.33,35.34,35.21,35.24,48000.0,26.456,26.4635,26.3662,26.3886,48000.0
2011-09-26 15:10:00,35.24,35.3,35.17,35.29,138200.0,26.3886,26.4335,26.3362,26.4261,138200.0
2011-09-26 15:15:00,35.3,35.37,35.24,35.35,45400.0,26.4335,26.486,26.3886,26.471,45400.0
2011-09-26 15:20:00,35.35,35.37,35.3,35.33,38800.0,26.471,26.486,26.4335,26.456,38800.0
2011-09-26 15:25:00,35.34,35.38,35.26,35.36,115900.0,26.4635,26.4935,26.4036,26.4785,115900.0
2011-09-26 15:30:00,35.35,35.38,35.29,35.37,72900.0,26.471,26.4935,26.4261,26.486,72900.0
2011-09-26 15:35:00,35.36,35.68,35.36,35.67,134800.0,26.4785,26.7181,26.4785,26.7106,134800.0
2011-09-26 15:40:00,35.67,35.69,35.6,35.69,101600.0,26.7106,26.7256,26.6582,26.7256,101600.0
2011-09-26 15:45:00,35.69,35.79,35.65,35.72,121600.0,26.7256,26.8005,26.6956,26.7481,121600.0
2011-09-26 15:50:00,35.73,35.76,35.67,35.76,124800.0,26.7555,26.778,26.7106,26.778,124800.0
2011-09-26 15:55:00,35.76,35.83,35.73,35.81,226600.0,26.778,26.8304,26.7555,26.8154,226600.0
2011-09-27 09:30:00,36.42,36.93,36.37,36.5,122300.0,27.2722,27.6541,27.2348,27.3321,122300.0
2011-09-27 09:35:00,36.52,36.68,36.49,36.5,91900.0,27.3471,27.4669,27.3247,27.3321,91900.0
2011-09-27 09:40:00,36.5,36.54,36.19,36.29,90000.0,27.3321,27.3621,27.1,27.1749,90000.0
2011-09-27 09:45:00,36.33,36.45,36.31,36.45,70000.0,27.2048,27.2947,27.1899,27.2947,70000.0
2011-09-27 09:50:00,36.45,36.61,36.44,36.54,92500.0,27.2947,27.4145,27.2872,27.3621,92500.0
2011-09-27 09:55:00,36.54,36.58,36.51,36.53,54400.0,27.3621,27.392,27.3396,27.3546,54400.0
2011-09-27 10:00:00,36.52,36.6,36.41,36.44,147900.0,27.3471,27.407,27.2647,27.2872,147900.0
2011-09-27 10:05:00,36.45,36.5,36.42,36.46,44500.0,27.2947,27.3321,27.2722,27.3022,44500.0
2011-09-27 10:10:00,36.47,36.58,36.41,36.43,62100.0,27.3097,27.392,27.2647,27.2797,62100.0
2011-09-27 10:15:00,36.43,36.5,36.37,36.49,32500.0,27.2797,27.3321,27.2348,27.3247,32500.0
2011-09-27 10:20:00,36.48,36.51,36.44,36.46,53500.0,27.3172,27.3396,27.2872,27.3022,53500.0
2011-09-27 10:25:00,36.46,36.51,36.43,36.44,36300.0,27.3022,27.3396,27.2797,27.2872,36300.0
2011-09-27 10:30:00,36.45,36.48,36.33,36.36,35100.0,27.2947,27.3172,27.2048,27.2273,35100.0
2011-09-27 10:35:00,36.37,36.5,36.35,36.37,100400.0,27.2348,27.3321,27.2198,27.2348,100400.0
2011-09-27 10:40:00,36.37,36.46,36.36,36.41,53600.0,27.2348,27.3022,27.2273,27.2647,53600.0
2011-09-27 10:45:00,36.4,36.5,36.35,36.45,70000.0,27.2573,27.3321,27.2198,27.2947,70000.0
2011-09-27 10:50:00,36.45,36.52,36.4,36.41,58200.0,27.2947,27.3471,27.2573,27.2647,58200.0
2011-09-27 10:55:00,36.42,36.73,36.41,36.71,78900.0,27.2722,27.5044,27.2647,27.4894,78900.0
2011-09-27 11:00:00,36.72,36.77,36.64,36.73,87200.0,27.4969,27.5343,27.437,27.5044,87200.0
2011-09-27 11:05:00,36.73,36.73,36.59,36.6,33000.0,27.5044,27.5044,27.3995,27.407,33000.0
2011-09-27 11:10:00,36.6,36.7,36.6,36.64,80700.0,27.407,27.4819,27.407,27.437,80700.0
2011-09-27 11:15:00,36.64,36.88,36.64,36.87,117200.0,27.437,27.6167,27.437,27.6092,117200.0
2011-09-27 11:20:00,36.87,36.87,36.63,36.64,61400.0,27.6092,27.6092,27.4295,27.437,61400.0
2011-09-27 11:25:00,36.64,36.71,36.63,36.64,29700.0,27.437,27.4894,27.4295,27.437,29700.0
2011-09-27 11:30:00,36.66,36.71,36.62,36.69,32800.0,27.452,27.4894,27.422,27.4744,32800.0
2011-09-27 11:35:00,36.69,36.69,36.6,36.62,50800.0,27.4744,27.4744,27.407,27.422,50800.0
2011-09-27 11:40:00,36.62,36.64,36.57,36.57,23800.0,27.422,27.437,27.3846,27.3846,23800.0
2011-09-27 11:45:00,36.58,36.6,36.54,36.56,23800.0,27.392,27.407,27.3621,27.3771,23800.0
2011-09-27 11:50:00,36.57,36.58,36.48,36.5,34400.0,27.3846,27.392,27.3172,27.3321,34400.0
2011-09-27 11:55:00,36.5,36.65,36.49,36.64,45700.0,27.3321,27.4445,27.3247,27.437,45700.0
2011-09-27 12:00:00,36.63,36.64,36.6,36.61,37200.0,27.4295,27.437,27.407,27.4145,37200.0
2011-09-27 12:05:00,36.61,36.65,36.58,36.65,29100.0,27.4145,27.4445,27.392,27.4445,29100.0
2011-09-27 12:10:00,36.65,36.79,36.64,36.71,58100.0,27.4445,27.5493,27.437,27.4894,58100.0
2011-09-27 12:15:00,36.7,36.74,36.68,36.69,33000.0,27.4819,27.5119,27.4669,27.4744,33000.0
2011-09-27 12:20:00,36.7,36.83,36.69,36.78,36800.0,27.4819,27.5793,27.4744,27.5418,36800.0
2011-09-27 12:25:00,36.76,36.81,36.74,36.81,46300.0,27.5268,27.5643,27.5119,27.5643,46300.0
2011-09-27 12:30:00,36.81,36.82,36.66,36.68,57800.0,27.5643,27.5718,27.452,27.4669,57800.0
2011-09-27 12:35:00,36.68,36.73,36.66,36.69,45300.0,27.4669,27.5044,27.452,27.4744,45300.0
2011-09-27 12:40:00,36.68,36.69,36.55,36.59,72300.0,27.4669,27.4744,27.3696,27.3995,72300.0
2011-09-27 12:45:00,36.59,36.63,36.57,36.63,21000.0,27.3995,27.4295,27.3846,27.4295,21000.0
2011-09-27 12:50:00,36.64,36.64,36.55,36.63,22500.0,27.437,27.437,27.3696,27.4295,22500.0
2011-09-27 12:55:00,36.63,36.66,36.6,36.63,17800.0,27.4295,27.452,27.407,27.4295,17800.0
2011-09-27 13:00:00,36.63,36.71,36.62,36.7,24700.0,27.4295,27.4894,27.422,27.4819,24700.0
2011-09-27 13:05:00,36.69,36.78,36.68,36.76,19700.0,27.4744,27.5418,27.4669,27.5268,19700.0
2011-09-27 13:10:00,36.77,36.8,36.71,36.77,22900.0,27.5343,27.5568,27.4894,27.5343,22900.0
2011-09-27 13:15:00,36.76,36.78,36.7,36.76,22400.0,27.5268,27.5418,27.4819,27.5268,22400.0
2011-09-27 13:20:00,36.76,36.8,36.71,36.74,25800.0,27.5268,27.5568,27.4894,27.5119,25800.0
2011-09-27 13:25:00,36.75,36.82,36.72,36.75,42700.0,27.5193,27.5718,27.4969,27.5193,42700.0
2011-09-27 13:30:00,36.76,36.76,36.63,36.66,32000.0,27.5268,27.5268,27.4295,27.452,32000.0
2011-09-27 13:35:00,36.66,36.73,36.65,36.72,22900.0,27.452,27.5044,27.4445,27.4969,22900.0
2011-09-27 13:40:00,36.74,36.75,36.65,36.67,25400.0,27.5119,27.5193,27.4445,27.4594,25400.0
2011-09-27 13:45:00,36.66,36.75,36.66,36.73,24600.0,27.452,27.5193,27.452,27.5044,24600.0
2011-09-27 13:50:00,36.74,36.84,36.74,36.8,42300.0,27.5119,27.5867,27.5119,27.5568,42300.0
2011-09-27 13:55:00,36.8,36.83,36.77,36.81,22400.0,27.5568,27.5793,27.5343,27.5643,22400.0
2011-09-27 14:00:00,36.8,36.82,36.73,36.75,49800.0,27.5568,27.5718,27.5044,27.5193,49800.0
2011-09-27 14:05:00,36.75,36.77,36.72,36.72,35200.0,27.5193,27.5343,27.4969,27.4969,35200.0
2011-09-27 14:10:00,36.72,36.8,36.7,36.74,43900.0,27.4969,27.5568,27.4819,27.5119,43900.0
2011-09-27 14:15:00,36.74,36.75,36.69,36.71,42900.0,27.5119,27.5193,27.4744,27.4894,42900.0
2011-09-27 14:20:00,36.72,36.75,36.66,36.66,29600.0,27.4969,27.5193,27.452,27.452,29600.0
2011-09-27 14:25:00,36.66,36.69,36.63,36.63,30800.0,27.452,27.4744,27.4295,27.4295,30800.0
2011-09-27 14:30:00,36.62,36.76,36.62,36.75,52900.0,27.422,27.5268,27.422,27.5193,52900.0
2011-09-27 14:35:00,36.75,36.81,36.75,36.76,39500.0,27.5193,27.5643,27.5193,27.5268,39500.0
2011-09-27 14:40:00,36.76,36.8,36.7,36.72,42400.0,27.5268,27.5568,27.4819,27.4969,42400.0
2011-09-27 14:45:00,36.71,36.73,36.68,36.69,25800.0,27.4894,27.5044,27.4669,27.4744,25800.0
2011-09-27 14:50:00,36.7,36.75,36.68,36.7,34600.0,27.4819,27.5193,27.4669,27.4819,34600.0
2011-09-27 14:55:00,36.71,36.73,36.63,36.66,37200.0,27.4894,27.5044,27.4295,27.452,37200.0
2011-09-27 15:00:00,36.65,36.66,36.55,36.56,56000.0,27.4445,27.452,27.3696,27.3771,56000.0
2011-09-27 15:05:00,36.55,36.55,36.44,36.52,92900.0,27.3696,27.3696,27.2872,27.3471,92900.0
2011-09-27 15:10:00,36.53,36.54,36.36,36.4,51200.0,27.3546,27.3621,27.2273,27.2573,51200.0
2011-09-27 15:15:00,36.4,36.5,36.34,36.47,83600.0,27.2573,27.3321,27.2123,27.3097,83600.0
2011-09-27 15:20:00,36.48,36.48,36.17,36.18,91400.0,27.3172,27.3172,27.085,27.0925,91400.0
2011-09-27 15:25:00,36.18,36.19,36.05,36.16,86300.0,27.0925,27.1,26.9952,27.0775,86300.0
2011-09-27 15:30:00,36.15,36.24,36.09,36.19,62000.0,27.07,27.1374,27.0251,27.1,62000.0
2011-09-27 15:35:00,36.18,36.25,36.07,36.08,52100.0,27.0925,27.1449,27.0101,27.0176,52100.0
2011-09-27 15:40:00,36.08,36.11,35.94,35.99,125500.0,27.0176,27.0401,26.9128,26.9502,125500.0
2011-09-27 15:45:00,35.98,36.0,35.8,35.85,163800.0,26.9427,26.9577,26.808,26.8454,163800.0
2011-09-27 15:50:00,35.84,35.94,35.82,35.86,162800.0,26.8379,26.9128,26.8229,26.8529,162800.0
2011-09-27 15:55:00,35.85,36.06,35.81,36.03,300200.0,26.8454,27.0027,26.8154,26.9802,300200.0
2011-09-28 09:30:00,36.05,36.18,35.71,35.74,121000.0,26.9952,27.0925,26.7406,26.763,121000.0
2011-09-28 09:35:00,35.74,35.76,35.33,35.38,177000.0,26.763,26.778,26.456,26.4935,177000.0
2011-09-28 09:40:00,35.4,35.74,35.34,35.69,82000.0,26.5084,26.763,26.4635,26.7256,82000.0
2011-09-28 09:45:00,35.69,35.79,35.57,35.66,77700.0,26.7256,26.8005,26.6357,26.7031,77700.0
2011-09-28 09:50:00,35.6,35.71,35.51,35.52,126900.0,26.6582,26.7406,26.5908,26.5983,126900.0
2011-09-28 09:55:00,35.51,35.63,35.44,35.51,49200.0,26.5908,26.6807,26.5384,26.5908,49200.0
2011-09-28 10:00:00,35.51,35.59,35.42,35.44,59900.0,26.5908,26.6507,26.5234,26.5384,59900.0
2011-09-28 10:05:00,35.44,35.45,35.31,35.34,84300.0,26.5384,26.5459,26.441,26.4635,84300.0
2011-09-28 10:10:00,35.34,35.37,35.2,35.26,103400.0,26.4635,26.486,26.3587,26.4036,103400.0
2011-09-28 10:15:00,35.25,35.28,34.92,34.93,115100.0,26.3961,26.4186,26.149,26.1565,115100.0
2011-09-28 10:20:00,34.93,35.04,34.77,34.82,238500.0,26.1565,26.2389,26.0367,26.0741,238500.0
2011-09-28 10:25:00,34.8,35.09,34.8,35.08,102600.0,26.0591,26.2763,26.0591,26.2688,102600.0
2011-09-28 10:30:00,35.1,35.17,34.95,35.12,50900.0,26.2838,26.3362,26.1715,26.2988,50900.0
2011-09-28 10:35:00,35.12,35.2,34.99,35.0,45100.0,26.2988,26.3587,26.2014,26.2089,45100.0
2011-09-28 10:40:00,35.0,35.1,35.0,35.05,57800.0,26.2089,26.2838,26.2089,26.2463,57800.0
2011-09-28 10:45:00,35.06,35.12,35.0,35.08,44000.0,26.2538,26.2988,26.2089,26.2688,44000.0
2011-09-28 10:50:00,35.08,35.12,35.0,35.12,47800.0,26.2688,26.2988,26.2089,26.2988,47800.0
2011-09-28 10:55:00,35.13,35.2,35.07,35.08,37700.0,26.3062,26.3587,26.2613,26.2688,37700.0
2011-09-28 11:00:00,35.09,35.09,35.01,35.04,59400.0,26.2763,26.2763,26.2164,26.2389,59400.0
2011-09-28 11:05:00,35.04,35.07,35.01,35.07,52700.0,26.2389,26.2613,26.2164,26.2613,52700.0
2011-09-28 11:10:00,35.08,35.19,35.0,35.18,60200.0,26.2688,26.3512,26.2089,26.3437,60200.0
2011-09-28 11:15:00,35.18,35.24,35.12,35.13,67100.0,26.3437,26.3886,26.2988,26.3062,67100.0
2011-09-28 11:20:00,35.13,35.2,35.09,35.16,34500.0,26.3062,26.3587,26.2763,26.3287,34500.0
2011-09-28 11:25:00,35.17,35.18,35.05,35.06,79800.0,26.3362,26.3437,26.2463,26.2538,79800.0
2011-09-28 11:30:00,35.06,35.09,35.02,35.03,39400.0,26.2538,26.2763,26.2239,26.2314,39400.0
2011-09-28 11:35:00,35.02,35.32,35.02,35.27,52600.0,26.2239,26.4485,26.2239,26.4111,52600.0
2011-09-28 11:40:00,35.27,35.3,35.23,35.3,25500.0,26.4111,26.4335,26.3811,26.4335,25500.0
2011-09-28 11:45:00,35.3,35.37,35.3,35.35,23500.0,26.4335,26.486,26.4335,26.471,23500.0
2011-09-28 11:50:00,35.34,35.48,35.33,35.48,23700.0,26.4635,26.5683,26.456,26.5683,23700.0
2011-09-28 11:55:00,35.48,35.55,35.47,35.47,54300.0,26.5683,26.6208,26.5608,26.5608,54300.0
2011-09-28 12:00:00,35.47,35.51,35.3,35.3,49400.0,26.5608,26.5908,26.4335,26.4335,49400.0
2011-09-28 12:05:00,35.3,35.31,35.17,35.17,34500.0,26.4335,26.441,26.3362,26.3362,34500.0
2011-09-28 12:10:00,35.16,35.23,35.13,35.23,90200.0,26.3287,26.3811,26.3062,26.3811,90200.0
2011-09-28 12:15:00,35.22,35.22,35.03,35.04,76200.0,26.3736,26.3736,26.2314,26.2389,76200.0
2011-09-28 12:20:00,35.04,35.12,35.04,35.12,125500.0,26.2389,26.2988,26.2389,26.2988,125500.0
2011-09-28 12:25:00,35.12,35.28,35.12,35.25,44200.0,26.2988,26.4186,26.2988,26.3961,44200.0
2011-09-28 12:30:00,35.25,35.32,35.24,35.25,68100.0,26.3961,26.4485,26.3886,26.3961,68100.0
2011-09-28 12:35:00,35.25,35.33,35.18,35.31,62700.0,26.3961,26.456,26.3437,26.441,62700.0
2011-09-28 12:40:00,35.32,35.32,35.22,35.23,33600.0,26.4485,26.4485,26.3736,26.3811,33600.0
2011-09-28 12:45:00,35.21,35.29,35.21,35.25,22600.0,26.3662,26.4261,26.3662,26.3961,22600.0
2011-09-28 12:50:00,35.25,35.34,35.24,35.25,25300.0,26.3961,26.4635,26.3886,26.3961,25300.0
2011-09-28 12:55:00,35.26,35.43,35.25,35.38,34400.0,26.4036,26.5309,26.3961,26.4935,34400.0
2011-09-28 13:00:00,35.38,35.39,35.3,35.33,34100.0,26.4935,26.5009,26.4335,26.456,34100.0
2011-09-28 13:05:00,35.32,35.4,35.26,35.26,45800.0,26.4485,26.5084,26.4036,26.4036,45800.0
2011-09-28 13:10:00,35.27,35.28,35.2,35.22,30700.0,26.4111,26.4186,26.3587,26.3736,30700.0
2011-09-28 13:15:00,35.22,35.3,35.22,35.23,24300.0,26.3736,26.4335,26.3736,26.3811,24300.0
2011-09-28 13:20:00,35.24,35.25,35.2,35.23,28900.0,26.3886,26.3961,26.3587,26.3811,28900.0
2011-09-28 13:25:00,35.24,35.24,35.16,35.19,49200.0,26.3886,26.3886,26.3287,26.3512,49200.0
2011-09-28 13:30:00,35.19,35.19,35.13,35.14,32000.0,26.3512,26.3512,26.3062,26.3137,32000.0
2011-09-28 13:35:00,35.14,35.2,35.13,35.17,32700.0,26.3137,26.3587,26.3062,26.3362,32700.0
2011-09-28 13:40:00,35.16,35.2,35.14,35.18,32000.0,26.3287,26.3587,26.3137,26.3437,32000.0
2011-09-28 13:45:00,35.19,35.2,35.14,35.16,50100.0,26.3512,26.3587,26.3137,26.3287,50100.0
2011-09-28 13:50:00,35.18,35.26,35.17,35.21,54200.0,26.3437,26.4036,26.3362,26.3662,54200.0
2011-09-28 13:55:00,35.21,35.22,35.14,35.14,154700.0,26.3662,26.3736,26.3137,26.3137,154700.0
2011-09-28 14:00:00,35.14,35.14,35.09,35.1,61400.0,26.3137,26.3137,26.2763,26.2838,61400.0
2011-09-28 14:05:00,35.1,35.15,35.06,35.15,38000.0,26.2838,26.3212,26.2538,26.3212,38000.0
2011-09-28 14:10:00,35.14,35.15,35.04,35.06,37700.0,26.3137,26.3212,26.2389,26.2538,37700.0
2011-09-28 14:15:00,35.07,35.15,35.03,35.11,44700.0,26.2613,26.3212,26.2314,26.2913,44700.0
2011-09-28 14:20:00,35.12,35.15,35.05,35.14,35000.0,26.2988,26.3212,26.2463,26.3137,35000.0
2011-09-28 14:25:00,35.13,35.15,35.06,35.08,30700.0,26.3062,26.3212,26.2538,26.2688,30700.0
2011-09-28 14:30:00,35.07,35.16,35.04,35.14,101300.0,26.2613,26.3287,26.2389,26.3137,101300.0
2011-09-28 14:35:00,35.15,35.16,35.06,35.15,42000.0,26.3212,26.3287,26.2538,26.3212,42000.0
2011-09-28 14:40:00,35.15,35.16,35.12,35.12,33300.0,26.3212,26.3287,26.2988,26.2988,33300.0
2011-09-28 14:45:00,35.12,35.13,35.01,35.02,41500.0,26.2988,26.3062,26.2164,26.2239,41500.0
2011-09-28 14:50:00,35.03,35.07,35.0,35.05,40000.0,26.2314,26.2613,26.2089,26.2463,40000.0
2011-09-28 14:55:00,35.05,35.2,35.02,35.16,47200.0,26.2463,26.3587,26.2239,26.3287,47200.0
2011-09-28 15:00:00,35.15,35.3,35.11,35.27,60100.0,26.3212,26.4335,26.2913,26.4111,60100.0
2011-09-28 15:05:00,35.27,35.28,35.23,35.26,32600.0,26.4111,26.4186,26.3811,26.4036,32600.0
2011-09-28 15:10:00,35.26,35.39,35.25,35.32,62700.0,26.4036,26.5009,26.3961,26.4485,62700.0
2011-09-28 15:15:00,35.32,35.34,35.22,35.25,43000.0,26.4485,26.4635,26.3736,26.3961,43000.0
2011-09-28 15:20:00,35.24,35.29,35.19,35.28,60800.0,26.3886,26.4261,26.3512,26.4186,60800.0
2011-09-28 15:25:00,35.27,35.3,35.13,35.14,64200.0,26.4111,26.4335,26.3062,26.3137,64200.0
2011-09-28 15:30:00,35.14,35.2,35.08,35.13,94100.0,26.3137,26.3587,26.2688,26.3062,94100.0
2011-09-28 15:35:00,35.12,35.12,34.96,35.02,151000.0,26.2988,26.2988,26.1789,26.2239,151000.0
2011-09-28 15:40:00,35.02,35.1,35.0,35.01,123700.0,26.2239,26.2838,26.2089,26.2164,123700.0
2011-09-28 15:45:00,35.0,35.0,34.82,34.86,133000.0,26.2089,26.2089,26.0741,26.1041,133000.0
2011-09-28 15:50:00,34.89,35.04,34.87,34.95,317100.0,26.1265,26.2389,26.1116,26.1715,317100.0
2011-09-28 15:55:00,34.95,35.05,34.93,35.01,357200.0,26.1715,26.2463,26.1565,26.2164,357200.0
2011-09-29 09:30:00,35.55,35.78,35.52,35.55,51900.0,26.6208,26.793,26.5983,26.6208,51900.0
2011-09-29 09:35:00,35.56,35.69,35.45,35.48,30800.0,26.6282,26.7256,26.5459,26.5683,30800.0
2011-09-29 09:40:00,35.47,35.61,35.47,35.59,55600.0,26.5608,26.6657,26.5608,26.6507,55600.0
2011-09-29 09:45:00,35.6,35.68,35.49,35.68,74400.0,26.6582,26.7181,26.5758,26.7181,74400.0
2011-09-29 09:50:00,35.67,35.68,35.31,35.32,35100.0,26.7106,26.7181,26.441,26.4485,35100.0
2011-09-29 09:55:00,35.3,35.32,35.25,35.3,47800.0,26.4335,26.4485,26.3961,26.4335,47800.0
2011-09-29 10:00:00,35.32,35.39,35.15,35.18,36500.0,26.4485,26.5009,26.3212,26.3437,36500.0
2011-09-29 10:05:00,35.18,35.28,35.16,35.16,45900.0,26.3437,26.4186,26.3287,26.3287,45900.0
2011-09-29 10:10:00,35.16,35.22,35.09,35.18,45100.0,26.3287,26.3736,26.2763,26.3437,45100.0
2011-09-29 10:15:00,35.18,35.19,35.0,35.02,44600.0,26.3437,26.3512,26.2089,26.2239,44600.0
2011-09-29 10:20:00,35.02,35.05,34.89,34.91,27200.0,26.2239,26.2463,26.1265,26.1415,27200.0
2011-09-29 10:25:00,34.92,34.95,34.72,34.73,35600.0,26.149,26.1715,25.9992,26.0067,35600.0
2011-09-29 10:30:00,34.72,35.6,34.65,34.69,35500.0,25.9992,26.6582,25.9468,25.9768,35500.0
2011-09-29 10:35:00,34.68,34.77,34.63,34.64,40700.0,25.9693,26.0367,25.9318,25.9393,40700.0
2011-09-29 10:40:00,34.64,34.66,34.53,34.53,29200.0,25.9393,25.9543,25.857,25.857,29200.0
2011-09-29 10:45:00,34.53,34.65,34.52,34.65,86500.0,25.857,25.9468,25.8495,25.9468,86500.0
2011-09-29 10:50:00,34.64,34.65,34.56,34.56,24400.0,25.9393,25.9468,25.8794,25.8794,24400.0
2011-09-29 10:55:00,34.55,34.7,34.55,34.7,48700.0,25.8719,25.9843,25.8719,25.9843,48700.0
2011-09-29 11:00:00,34.68,34.84,34.68,34.79,27900.0,25.9693,26.0891,25.9693,26.0516,27900.0
2011-09-29 11:05:00,34.78,34.79,34.72,34.77,20800.0,26.0442,26.0516,25.9992,26.0367,20800.0
2011-09-29 11:10:00,34.77,34.78,34.65,34.74,26000.0,26.0367,26.0442,25.9468,26.0142,26000.0
2011-09-29 11:15:00,34.74,34.78,34.66,34.7,20900.0,26.0142,26.0442,25.9543,25.9843,20900.0
2011-09-29 11:20:00,34.69,34.7,34.65,34.66,36800.0,25.9768,25.9843,25.9468,25.9543,36800.0
2011-09-29 11:25:00,34.65,34.86,34.65,34.84,41200.0,25.9468,26.1041,25.9468,26.0891,41200.0
2011-09-29 11:30:00,34.84,34.87,34.8,34.87,36800.0,26.0891,26.1116,26.0591,26.1116,36800.0
2011-09-29 11:35:00,34.87,34.94,34.87,34.9,26200.0,26.1116,26.164,26.1116,26.134,26200.0
2011-09-29 11:40:00,34.9,34.99,34.86,34.96,73400.0,26.134,26.2014,26.1041,26.1789,73400.0
2011-09-29 11:45:00,34.96,35.18,34.92,35.17,71500.0,26.1789,26.3437,26.149,26.3362,71500.0
2011-09-29 11:50:00,35.18,35.26,35.18,35.26,36000.0,26.3437,26.4036,26.3437,26.4036,36000.0
2011-09-29 11:55:00,35.26,35.28,35.2,35.23,40400.0,26.4036,26.4186,26.3587,26.3811,40400.0
2011-09-29 12:00:00,35.23,35.27,35.22,35.23,27400.0,26.3811,26.4111,26.3736,26.3811,27400.0
2011-09-29 12:05:00,35.22,35.25,35.21,35.23,35700.0,26.3736,26.3961,26.3662,26.3811,35700.0
2011-09-29 12:10:00,35.23,35.26,35.21,35.21,43000.0,26.3811,26.4036,26.3662,26.3662,43000.0
2011-09-29 12:15:00,35.2,35.23,35.15,35.16,35500.0,26.3587,26.3811,26.3212,26.3287,35500.0
2011-09-29 12:20:00,35.16,35.27,35.15,35.26,43100.0,26.3287,26.4111,26.3212,26.4036,43100.0
2011-09-29 12:25:00,35.26,35.29,35.22,35.23,26500.0,26.4036,26.4261,26.3736,26.3811,26500.0
2011-09-29 12:30:00,35.23,35.25,35.11,35.14,69300.0,26.3811,26.3961,26.2913,26.3137,69300.0
2011-09-29 12:35:00,35.12,35.16,35.09,35.13,68600.0,26.2988,26.3287,26.2763,26.3062,68600.0
2011-09-29 12:40:00,35.14,35.14,35.08,35.09,68300.0,26.3137,26.3137,26.2688,26.2763,68300.0
2011-09-29 12:45:00,35.08,35.22,35.07,35.19,99000.0,26.2688,26.3736,26.2613,26.3512,99000.0
2011-09-29 12:50:00,35.2,35.36,35.17,35.34,44700.0,26.3587,26.4785,26.3362,26.4635,44700.0
2011-09-29 12:55:00,35.34,35.34,35.17,35.17,23800.0,26.4635,26.4635,26.3362,26.3362,23800.0
2011-09-29 13:00:00,35.17,35.19,35.12,35.17,40900.0,26.3362,26.3512,26.2988,26.3362,40900.0
2011-09-29 13:05:00,35.17,35.34,35.17,35.29,27300.0,26.3362,26.4635,26.3362,26.4261,27300.0
2011-09-29 13:10:00,35.29,35.36,35.26,35.26,47700.0,26.4261,26.4785,26.4036,26.4036,47700.0
2011-09-29 13:15:00,35.25,35.4,35.23,35.26,52400.0,26.3961,26.5084,26.3811,26.4036,52400.0
2011-09-29 13:20:00,35.26,35.27,35.19,35.24,40300.0,26.4036,26.4111,26.3512,26.3886,40300.0
2011-09-29 13:25:00,35.23,35.28,35.12,35.13,50700.0,26.3811,26.4186,26.2988,26.3062,50700.0
2011-09-29 13:30:00,35.13,35.16,34.93,34.97,100200.0,26.3062,26.3287,26.1565,26.1864,100200.0
2011-09-29 13:35:00,34.96,35.0,34.74,34.77,144200.0,26.1789,26.2089,26.0142,26.0367,144200.0
2011-09-29 13:40:00,34.8,34.82,34.65,34.68,40400.0,26.0591,26.0741,25.9468,25.9693,40400.0
2011-09-29 13:45:00,34.68,34.76,34.64,34.74,39600.0,25.9693,26.0292,25.9393,26.0142,39600.0
2011-09-29 13:50:00,34.75,34.84,34.73,34.78,69800.0,26.0217,26.0891,26.0067,26.0442,69800.0
2011-09-29 13:55:00,34.78,34.89,34.71,34.71,172900.0,26.0442,26.1265,25.9917,25.9917,172900.0
2011-09-29 14:00:00,34.71,34.74,34.52,34.53,74100.0,25.9917,26.0142,25.8495,25.857,74100.0
2011-09-29 14:05:00,34.52,34.52,34.37,34.4,103400.0,25.8495,25.8495,25.7371,25.7596,103400.0
2011-09-29 14:10:00,34.41,34.41,34.23,34.26,50100.0,25.7671,25.7671,25.6323,25.6548,50100.0
2011-09-29 14:15:00,34.27,34.4,34.25,34.35,122300.0,25.6623,25.7596,25.6473,25.7222,122300.0
2011-09-29 14:20:00,34.34,34.34,34.25,34.31,64200.0,25.7147,25.7147,25.6473,25.6922,64200.0
2011-09-29 14:25:00,34.31,34.47,34.31,34.35,61600.0,25.6922,25.812,25.6922,25.7222,61600.0
2011-09-29 14:30:00,34.35,34.35,34.27,34.28,99700.0,25.7222,25.7222,25.6623,25.6697,99700.0
2011-09-29 14:35:00,34.29,34.39,34.29,34.35,47800.0,25.6772,25.7521,25.6772,25.7222,47800.0
2011-09-29 14:40:00,34.34,34.42,34.24,34.25,48200.0,25.7147,25.7746,25.6398,25.6473,48200.0
2011-09-29 14:45:00,34.25,34.28,34.2,34.23,80600.0,25.6473,25.6697,25.6098,25.6323,80600.0
2011-09-29 14:50:00,34.24,34.36,34.22,34.34,68100.0,25.6398,25.7297,25.6248,25.7147,68100.0
2011-09-29 14:55:00,34.34,34.4,34.29,34.37,56600.0,25.7147,25.7596,25.6772,25.7371,56600.0
2011-09-29 15:00:00,34.37,34.43,34.25,34.27,97000.0,25.7371,25.7821,25.6473,25.6623,97000.0
2011-09-29 15:05:00,34.26,34.38,34.26,34.37,83800.0,25.6548,25.7446,25.6548,25.7371,83800.0
2011-09-29 15:10:00,34.36,34.4,34.3,34.33,97300.0,25.7297,25.7596,25.6847,25.7072,97300.0
2011-09-29 15:15:00,34.31,34.51,34.28,34.37,115500.0,25.6922,25.842,25.6697,25.7371,115500.0
2011-09-29 15:20:00,34.38,34.5,34.35,34.47,56200.0,25.7446,25.8345,25.7222,25.812,56200.0
2011-09-29 15:25:00,34.47,34.6,34.46,34.57,215500.0,25.812,25.9094,25.8045,25.8869,215500.0
2011-09-29 15:30:00,34.58,34.74,34.55,34.61,153300.0,25.8944,26.0142,25.8719,25.9169,153300.0
2011-09-29 15:35:00,34.61,34.74,34.59,34.74,147400.0,25.9169,26.0142,25.9019,26.0142,147400.0
2011-09-29 15:40:00,34.74,34.8,34.7,34.8,398300.0,26.0142,26.0591,25.9843,26.0591,398300.0
2011-09-29 15:45:00,34.79,34.88,34.74,34.75,263800.0,26.0516,26.119,26.0142,26.0217,263800.0
2011-09-29 15:50:00,34.72,34.93,34.64,34.87,340400.0,25.9992,26.1565,25.9393,26.1116,340400.0
2011-09-29 15:55:00,34.85,35.05,34.51,34.98,532700.0,26.0966,26.2463,25.842,26.1939,532700.0
2011-09-30 09:30:00,34.52,34.52,34.27,34.28,235100.0,25.8495,25.8495,25.6623,25.6697,235100.0
2011-09-30 09:35:00,34.27,34.28,34.05,34.14,178400.0,25.6623,25.6697,25.4975,25.5649,178400.0
2011-09-30 09:40:00,34.14,34.22,34.05,34.06,156100.0,25.5649,25.6248,25.4975,25.505,156100.0
2011-09-30 09:45:00,34.06,34.16,33.81,34.03,245100.0,25.505,25.5799,25.3178,25.4825,245100.0
2011-09-30 09:50:00,34.01,34.2,33.97,34.15,168700.0,25.4676,25.6098,25.4376,25.5724,168700.0
2011-09-30 09:55:00,34.19,34.25,34.15,34.15,120600.0,25.6024,25.6473,25.5724,25.5724,120600.0
2011-09-30 10:00:00,34.15,34.28,34.14,34.2,70100.0,25.5724,25.6697,25.5649,25.6098,70100.0
2011-09-30 10:05:00,34.2,34.41,34.19,34.3,118700.0,25.6098,25.7671,25.6024,25.6847,118700.0
2011-09-30 10:10:00,34.3,34.4,34.16,34.19,78800.0,25.6847,25.7596,25.5799,25.6024,78800.0
2011-09-30 10:15:00,34.19,34.42,34.19,34.33,121100.0,25.6024,25.7746,25.6024,25.7072,121100.0
2011-09-30 10:20:00,34.39,34.41,34.22,34.23,76200.0,25.7521,25.7671,25.6248,25.6323,76200.0
2011-09-30 10:25:00,34.22,34.25,34.2,34.24,84000.0,25.6248,25.6473,25.6098,25.6398,84000.0
2011-09-30 10:30:00,34.22,34.23,34.19,34.2,102200.0,25.6248,25.6323,25.6024,25.6098,102200.0
2011-09-30 10:35:00,34.21,34.31,34.18,34.19,106500.0,25.6173,25.6922,25.5949,25.6024,106500.0
2011-09-30 10:40:00,34.19,34.27,34.18,34.21,41000.0,25.6024,25.6623,25.5949,25.6173,41000.0
2011-09-30 10:45:00,34.2,34.25,34.2,34.21,51000.0,25.6098,25.6473,25.6098,25.6173,51000.0
2011-09-30 10:50:00,34.21,34.33,34.2,34.27,63200.0,25.6173,25.7072,25.6098,25.6623,63200.0
2011-09-30 10:55:00,34.27,34.33,34.21,34.26,123000.0,25.6623,25.7072,25.6173,25.6548,123000.0
2011-09-30 11:00:00,34.26,34.41,34.21,34.4,65000.0,25.6548,25.7671,25.6173,25.7596,65000.0
2011-09-30 11:05:00,34.39,34.42,34.28,34.34,109100.0,25.7521,25.7746,25.6697,25.7147,109100.0
2011-09-30 11:10:00,34.34,34.39,34.27,34.37,40600.0,25.7147,25.7521,25.6623,25.7371,40600.0
2011-09-30 11:15:00,34.38,34.44,34.31,34.35,33700.0,25.7446,25.7896,25.6922,25.7222,33700.0
2011-09-30 11:20:00,34.32,34.55,34.32,34.35,81500.0,25.6997,25.8719,25.6997,25.7222,81500.0
2011-09-30 11:25:00,34.36,34.47,34.32,34.36,118800.0,25.7297,25.812,25.6997,25.7297,118800.0
2011-09-30 11:30:00,34.37,34.45,34.37,34.41,59700.0,25.7371,25.797,25.7371,25.7671,59700.0
2011-09-30 11:35:00,34.41,34.5,34.4,34.4,61000.0,25.7671,25.8345,25.7596,25.7596,61000.0
2011-09-30 11:40:00,34.39,34.46,34.34,34.43,93900.0,25.7521,25.8045,25.7147,25.7821,93900.0
2011-09-30 11:45:00,34.43,34.46,34.39,34.44,103800.0,25.7821,25.8045,25.7521,25.7896,103800.0
2011-09-30 11:50:00,34.45,34.46,34.34,34.35,122100.0,25.797,25.8045,25.7147,25.7222,122100.0
2011-09-30 11:55:00,34.36,34.36,34.28,34.33,36000.0,25.7297,25.7297,25.6697,25.7072,36000.0
2011-09-30 12:00:00,34.32,34.36,34.27,34.34,33100.0,25.6997,25.7297,25.6623,25.7147,33100.0
2011-09-30 12:05:00,34.35,34.37,34.24,34.24,20100.0,25.7222,25.7371,25.6398,25.6398,20100.0
2011-09-30 12:10:00,34.24,34.25,34.2,34.22,26100.0,25.6398,25.6473,25.6098,25.6248,26100.0
2011-09-30 12:15:00,34.22,34.3,34.2,34.27,38900.0,25.6248,25.6847,25.6098,25.6623,38900.0
2011-09-30 12:20:00,34.26,34.32,34.26,34.3,42200.0,25.6548,25.6997,25.6548,25.6847,42200.0
2011-09-30 12:25:00,34.3,34.38,34.29,34.38,45000.0,25.6847,25.7446,25.6772,25.7446,45000.0
2011-09-30 12:30:00,34.37,34.42,34.36,34.41,82300.0,25.7371,25.7746,25.7297,25.7671,82300.0
2011-09-30 12:35:00,34.41,34.49,34.38,34.49,59400.0,25.7671,25.827,25.7446,25.827,59400.0
2011-09-30 12:40:00,34.5,34.52,34.48,34.52,39100.0,25.8345,25.8495,25.8195,25.8495,39100.0
2011-09-30 12:45:00,34.52,34.55,34.46,34.48,32000.0,25.8495,25.8719,25.8045,25.8195,32000.0
2011-09-30 12:50:00,34.48,34.49,34.45,34.48,42600.0,25.8195,25.827,25.797,25.8195,42600.0
2011-09-30 12:55:00,34.48,34.49,34.36,34.37,26500.0,25.8195,25.827,25.7297,25.7371,26500.0
2011-09-30 13:00:00,34.36,34.36,34.26,34.28,31800.0,25.7297,25.7297,25.6548,25.6697,31800.0
2011-09-30 13:05:00,34.27,34.32,34.26,34.31,42100.0,25.6623,25.6997,25.6548,25.6922,42100.0
2011-09-30 13:10:00,34.3,34.36,34.29,34.34,17600.0,25.6847,25.7297,25.6772,25.7147,17600.0
2011-09-30 13:15:00,34.34,34.34,34.25,34.34,25900.0,25.7147,25.7147,25.6473,25.7147,25900.0
2011-09-30 13:20:00,34.34,34.47,34.33,34.45,117700.0,25.7147,25.812,25.7072,25.797,117700.0
2011-09-30 13:25:00,34.46,34.54,34.46,34.51,41500.0,25.8045,25.8644,25.8045,25.842,41500.0
2011-09-30 13:30:00,34.51,34.7,34.51,34.67,51000.0,25.842,25.9843,25.842,25.9618,51000.0
2011-09-30 13:35:00,34.66,34.66,34.62,34.62,21200.0,25.9543,25.9543,25.9243,25.9243,21200.0
2011-09-30 13:40:00,34.62,34.64,34.57,34.57,51000.0,25.9243,25.9393,25.8869,25.8869,51000.0
2011-09-30 13:45:00,34.56,34.59,34.5,34.52,44900.0,25.8794,25.9019,25.8345,25.8495,44900.0
2011-09-30 13:50:00,34.52,34.52,34.4,34.44,39700.0,25.8495,25.8495,25.7596,25.7896,39700.0
2011-09-30 13:55:00,34.44,34.47,34.4,34.4,41000.0,25.7896,25.812,25.7596,25.7596,41000.0
2011-09-30 14:00:00,34.4,34.43,34.37,34.39,44100.0,25.7596,25.7821,25.7371,25.7521,44100.0
2011-09-30 14:05:00,34.38,34.39,34.21,34.24,36900.0,25.7446,25.7521,25.6173,25.6398,36900.0
2011-09-30 14:10:00,34.23,34.33,34.22,34.29,41900.0,25.6323,25.7072,25.6248,25.6772,41900.0
2011-09-30 14:15:00,34.29,34.35,34.25,34.26,30800.0,25.6772,25.7222,25.6473,25.6548,30800.0
2011-09-30 14:20:00,34.26,34.26,34.2,34.2,41400.0,25.6548,25.6548,25.6098,25.6098,41400.0
2011-09-30 14:25:00,34.21,34.26,34.2,34.25,95500.0,25.6173,25.6548,25.6098,25.6473,95500.0
2011-09-30 14:30:00,34.26,34.31,34.23,34.23,41600.0,25.6548,25.6922,25.6323,25.6323,41600.0
2011-09-30 14:35:00,34.23,34.28,34.21,34.26,54200.0,25.6323,25.6697,25.6173,25.6548,54200.0
2011-09-30 14:40:00,34.25,34.4,34.25,34.38,107400.0,25.6473,25.7596,25.6473,25.7446,107400.0
2011-09-30 14:45:00,34.37,34.38,34.33,34.35,77200.0,25.7371,25.7446,25.7072,25.7222,77200.0
2011-09-30 14:50:00,34.35,34.36,34.27,34.32,67900.0,25.7222,25.7297,25.6623,25.6997,67900.0
2011-09-30 14:55:00,34.33,34.47,34.32,34.35,55700.0,25.7072,25.812,25.6997,25.7222,55700.0
2011-09-30 15:00:00,34.37,34.37,34.27,34.31,49800.0,25.7371,25.7371,25.6623,25.6922,49800.0
2011-09-30 15:05:00,34.3,34.54,34.28,34.5,60300.0,25.6847,25.8644,25.6697,25.8345,60300.0
2011-09-30 15:10:00,34.5,34.58,34.38,34.39,60600.0,25.8345,25.8944,25.7446,25.7521,60600.0
2011-09-30 15:15:00,34.39,34.4,34.28,34.33,79600.0,25.7521,25.7596,25.6697,25.7072,79600.0
2011-09-30 15:20:00,34.33,34.42,34.29,34.29,50100.0,25.7072,25.7746,25.6772,25.6772,50100.0
2011-09-30 15:25:00,34.29,34.3,34.21,34.23,205700.0,25.6772,25.6847,25.6173,25.6323,205700.0
2011-09-30 15:30:00,34.23,34.3,34.16,34.18,113300.0,25.6323,25.6847,25.5799,25.5949,113300.0
2011-09-30 15:35:00,34.18,34.2,34.1,34.11,135000.0,25.5949,25.6098,25.535,25.5424,135000.0
2011-09-30 15:40:00,34.12,34.36,34.1,34.34,125300.0,25.5499,25.7297,25.535,25.7147,125300.0
2011-09-30 15:45:00,34.34,34.35,34.14,34.14,143600.0,25.7147,25.7222,25.5649,25.5649,143600.0
2011-09-30 15:50:00,34.13,34.16,33.96,34.09,239700.0,25.5574,25.5799,25.4301,25.5275,239700.0
2011-09-30 15:55:00,34.1,34.11,33.93,33.94,509300.0,25.535,25.5424,25.4077,25.4151,509300.0
2011-10-03 09:30:00,34.15,34.39,33.8,33.86,199900.0,25.5724,25.7521,25.3103,25.3552,199900.0
2011-10-03 09:35:00,33.86,34.35,33.86,34.28,135800.0,25.3552,25.7222,25.3552,25.6697,135800.0
2011-10-03 09:40:00,34.26,34.36,34.26,34.34,68900.0,25.6548,25.7297,25.6548,25.7147,68900.0
2011-10-03 09:45:00,34.34,34.35,34.02,34.05,168000.0,25.7147,25.7222,25.4751,25.4975,168000.0
2011-10-03 09:50:00,34.08,34.09,33.94,33.95,127800.0,25.52,25.5275,25.4151,25.4226,127800.0
2011-10-03 09:55:00,33.94,34.22,33.94,34.16,106000.0,25.4151,25.6248,25.4151,25.5799,106000.0
2011-10-03 10:00:00,34.16,34.89,34.14,34.3,265700.0,25.5799,26.1265,25.5649,25.6847,265700.0
2011-10-03 10:05:00,34.31,34.67,34.3,34.65,75600.0,25.6922,25.9618,25.6847,25.9468,75600.0
2011-10-03 10:10:00,34.63,34.79,34.54,34.69,94700.0,25.9318,26.0516,25.8644,25.9768,94700.0
2011-10-03 10:15:00,34.69,34.76,34.64,34.75,177700.0,25.9768,26.0292,25.9393,26.0217,177700.0
2011-10-03 10:20:00,34.76,34.81,34.42,34.44,160500.0,26.0292,26.0666,25.7746,25.7896,160500.0
2011-10-03 10:25:00,34.44,34.69,34.37,34.63,76500.0,25.7896,25.9768,25.7371,25.9318,76500.0
2011-10-03 10:30:00,34.63,34.79,34.53,34.54,83200.0,25.9318,26.0516,25.857,25.8644,83200.0
2011-10-03 10:35:00,34.52,34.68,34.44,34.63,116700.0,25.8495,25.9693,25.7896,25.9318,116700.0
2011-10-03 10:40:00,34.61,34.64,34.45,34.59,185600.0,25.9169,25.9393,25.797,25.9019,185600.0
2011-10-03 10:45:00,34.58,34.71,34.57,34.65,105200.0,25.8944,25.9917,25.8869,25.9468,105200.0
2011-10-03 10:50:00,34.65,34.69,34.47,34.65,95100.0,25.9468,25.9768,25.812,25.9468,95100.0
2011-10-03 10:55:00,34.65,34.7,34.55,34.56,86200.0,25.9468,25.9843,25.8719,25.8794,86200.0
2011-10-03 11:00:00,34.53,34.55,34.39,34.5,103100.0,25.857,25.8719,25.7521,25.8345,103100.0
2011-10-03 11:05:00,34.49,34.53,34.3,34.51,94800.0,25.827,25.857,25.6847,25.842,94800.0
2011-10-03 11:10:00,34.51,34.69,34.5,34.68,103300.0,25.842,25.9768,25.8345,25.9693,103300.0
2011-10-03 11:15:00,34.66,34.77,34.66,34.73,78400.0,25.9543,26.0367,25.9543,26.0067,78400.0
2011-10-03 11:20:00,34.74,34.8,34.64,34.68,73900.0,26.0142,26.0591,25.9393,25.9693,73900.0
2011-10-03 11:25:00,34.68,34.86,34.63,34.8,61100.0,25.9693,26.1041,25.9318,26.0591,61100.0
2011-10-03 11:30:00,34.8,34.86,34.74,34.8,51600.0,26.0591,26.1041,26.0142,26.0591,51600.0
2011-10-03 11:35:00,34.8,34.81,34.65,34.69,31300.0,26.0591,26.0666,25.9468,25.9768,31300.0
2011-10-03 11:40:00,34.69,34.7,34.46,34.49,28500.0,25.9768,25.9843,25.8045,25.827,28500.0
2011-10-03 11:45:00,34.49,34.52,34.41,34.42,27500.0,25.827,25.8495,25.7671,25.7746,27500.0
2011-10-03 11:50:00,34.42,34.54,34.37,34.51,45000.0,25.7746,25.8644,25.7371,25.842,45000.0
2011-10-03 11:55:00,34.52,34.59,34.51,34.54,19700.0,25.8495,25.9019,25.842,25.8644,19700.0
2011-10-03 12:00:00,34.52,34.53,34.37,34.38,31800.0,25.8495,25.857,25.7371,25.7446,31800.0
2011-10-03 12:05:00,34.38,34.39,34.25,34.29,46500.0,25.7446,25.7521,25.6473,25.6772,46500.0
2011-10-03 12:10:00,34.3,34.34,34.21,34.22,60900.0,25.6847,25.7147,25.6173,25.6248,60900.0
2011-10-03 12:15:00,34.2,34.31,34.19,34.28,53900.0,25.6098,25.6922,25.6024,25.6697,53900.0
2011-10-03 12:20:00,34.27,34.35,34.25,34.28,42900.0,25.6623,25.7222,25.6473,25.6697,42900.0
2011-10-03 12:25:00,34.29,34.32,34.23,34.29,25100.0,25.6772,25.6997,25.6323,25.6772,25100.0
2011-10-03 12:30:00,34.29,34.29,34.23,34.28,70200.0,25.6772,25.6772,25.6323,25.6697,70200.0
2011-10-03 12:35:00,34.28,34.33,34.24,34.29,45600.0,25.6697,25.7072,25.6398,25.6772,45600.0
2011-10-03 12:40:00,34.29,34.32,34.24,34.28,28000.0,25.6772,25.6997,25.6398,25.6697,28000.0
2011-10-03 12:45:00,34.28,34.31,34.22,34.23,32600.0,25.6697,25.6922,25.6248,25.6323,32600.0
2011-10-03 12:50:00,34.23,34.3,34.23,34.25,163500.0,25.6323,25.6847,25.6323,25.6473,163500.0
2011-10-03 12:55:00,34.26,34.32,34.24,34.27,99700.0,25.6548,25.6997,25.6398,25.6623,99700.0
2011-10-03 13:00:00,34.26,34.27,34.08,34.08,89000.0,25.6548,25.6623,25.52,25.52,89000.0
2011-10-03 13:05:00,34.08,34.09,34.0,34.04,55600.0,25.52,25.5275,25.4601,25.49,55600.0
2011-10-03 13:10:00,34.04,34.04,33.94,33.94,88100.0,25.49,25.49,25.4151,25.4151,88100.0
2011-10-03 13:15:00,33.94,33.94,33.7,33.84,88000.0,25.4151,25.4151,25.2354,25.3403,88000.0
2011-10-03 13:20:00,33.85,33.99,33.8,33.99,58400.0,25.3478,25.4526,25.3103,25.4526,58400.0
2011-10-03 13:25:00,33.99,34.06,33.99,34.06,79700.0,25.4526,25.505,25.4526,25.505,79700.0
2011-10-03 13:30:00,34.07,34.09,33.99,34.0,63000.0,25.5125,25.5275,25.4526,25.4601,63000.0
2011-10-03 13:35:00,34.0,34.03,33.78,33.78,271100.0,25.4601,25.4825,25.2953,25.2953,271100.0
2011-10-03 13:40:00,33.77,33.81,33.66,33.67,130800.0,25.2878,25.3178,25.2055,25.213,130800.0
2011-10-03 13:45:00,33.67,33.7,33.54,33.6,69400.0,25.213,25.2354,25.1156,25.1605,69400.0
2011-10-03 13:50:00,33.59,33.68,33.44,33.5,135800.0,25.1531,25.2205,25.0407,25.0857,135800.0
2011-10-03 13:55:00,33.51,33.72,33.51,33.72,53000.0,25.0931,25.2504,25.0931,25.2504,53000.0
2011-10-03 14:00:00,33.72,33.85,33.7,33.84,85500.0,25.2504,25.3478,25.2354,25.3403,85500.0
2011-10-03 14:05:00,33.85,33.95,33.75,33.79,117200.0,25.3478,25.4226,25.2729,25.3028,117200.0
2011-10-03 14:10:00,33.78,33.83,33.74,33.79,135000.0,25.2953,25.3328,25.2654,25.3028,135000.0
2011-10-03 14:15:00,33.79,33.82,33.74,33.76,42500.0,25.3028,25.3253,25.2654,25.2804,42500.0
2011-10-03 14:20:00,33.75,33.81,33.74,33.79,55600.0,25.2729,25.3178,25.2654,25.3028,55600.0
2011-10-03 14:25:00,33.78,33.85,33.71,33.78,73700.0,25.2953,25.3478,25.2429,25.2953,73700.0
2011-10-03 14:30:00,33.78,33.88,33.74,33.83,65300.0,25.2953,25.3702,25.2654,25.3328,65300.0
2011-10-03 14:35:00,33.83,33.85,33.7,33.73,86800.0,25.3328,25.3478,25.2354,25.2579,86800.0
2011-10-03 14:40:00,33.72,33.72,33.6,33.66,59500.0,25.2504,25.2504,25.1605,25.2055,59500.0
2011-10-03 14:45:00,33.66,33.66,33.5,33.55,79900.0,25.2055,25.2055,25.0857,25.1231,79900.0
2011-10-03 14:50:00,33.54,33.65,33.51,33.57,60400.0,25.1156,25.198,25.0931,25.1381,60400.0
2011-10-03 14:55:00,33.57,33.72,33.55,33.71,98900.0,25.1381,25.2504,25.1231,25.2429,98900.0
2011-10-03 15:00:00,33.71,33.8,33.67,33.8,68100.0,25.2429,25.3103,25.213,25.3103,68100.0
2011-10-03 15:05:00,33.8,33.93,33.79,33.92,142300.0,25.3103,25.4077,25.3028,25.4002,142300.0
2011-10-03 15:10:00,33.93,33.97,33.9,33.94,107700.0,25.4077,25.4376,25.3852,25.4151,107700.0
2011-10-03 15:15:00,33.95,34.0,33.93,33.98,99300.0,25.4226,25.4601,25.4077,25.4451,99300.0
2011-10-03 15:20:00,33.98,33.98,33.81,33.81,115900.0,25.4451,25.4451,25.3178,25.3178,115900.0
2011-10-03 15:25:00,33.8,33.87,33.77,33.8,126500.0,25.3103,25.3627,25.2878,25.3103,126500.0
2011-10-03 15:30:00,33.8,33.87,33.75,33.84,247000.0,25.3103,25.3627,25.2729,25.3403,247000.0
2011-10-03 15:35:00,33.84,33.98,33.81,33.87,83600.0,25.3403,25.4451,25.3178,25.3627,83600.0
2011-10-03 15:40:00,33.87,33.91,33.79,33.87,201300.0,25.3627,25.3927,25.3028,25.3627,201300.0
2011-10-03 15:45:00,33.87,34.16,33.84,34.08,186500.0,25.3627,25.5799,25.3403,25.52,186500.0
2011-10-03 15:50:00,34.08,34.09,33.79,33.8,187800.0,25.52,25.5275,25.3028,25.3103,187800.0
2011-10-03 15:55:00,33.81,33.85,33.63,33.63,411500.0,25.3178,25.3478,25.183,25.183,411500.0
2011-10-04 09:30:00,33.25,33.47,33.01,33.43,112600.0,24.8985,25.0632,24.7187,25.0332,112600.0
2011-10-04 09:35:00,33.44,33.62,33.34,33.55,71700.0,25.0407,25.1755,24.9658,25.1231,71700.0
2011-10-04 09:40:00,33.54,33.62,33.47,33.48,89900.0,25.1156,25.1755,25.0632,25.0707,89900.0
2011-10-04 09:45:00,33.43,33.45,33.35,33.42,72600.0,25.0332,25.0482,24.9733,25.0258,72600.0
2011-10-04 09:50:00,33.42,33.45,33.35,33.36,56300.0,25.0258,25.0482,24.9733,24.9808,56300.0
2011-10-04 09:55:00,33.36,33.47,33.34,33.46,90200.0,24.9808,25.0632,24.9658,25.0557,90200.0
2011-10-04 10:00:00,33.46,33.6,33.3,33.3,116600.0,25.0557,25.1605,24.9359,24.9359,116600.0
2011-10-04 10:05:00,33.3,33.7,33.24,33.67,110200.0,24.9359,25.2354,24.891,25.213,110200.0
2011-10-04 10:10:00,33.67,33.76,33.59,33.7,129400.0,25.213,25.2804,25.1531,25.2354,129400.0
2011-10-04 10:15:00,33.69,34.08,33.69,33.87,129400.0,25.2279,25.52,25.2279,25.3627,129400.0
2011-10-04 10:20:00,33.87,33.93,33.4,33.4,105300.0,25.3627,25.4077,25.0108,25.0108,105300.0
2011-10-04 10:25:00,33.41,33.53,33.38,33.51,66200.0,25.0183,25.1081,24.9958,25.0931,66200.0
2011-10-04 10:30:00,33.51,33.61,33.47,33.52,118500.0,25.0931,25.168,25.0632,25.1006,118500.0
2011-10-04 10:35:00,33.53,33.76,33.44,33.75,62500.0,25.1081,25.2804,25.0407,25.2729,62500.0
2011-10-04 10:40:00,33.77,34.01,33.76,34.01,65200.0,25.2878,25.4676,25.2804,25.4676,65200.0
2011-10-04 10:45:00,34.01,34.15,33.96,34.11,82700.0,25.4676,25.5724,25.4301,25.5424,82700.0
2011-10-04 10:50:00,34.13,34.14,33.87,33.94,66800.0,25.5574,25.5649,25.3627,25.4151,66800.0
2011-10-04 10:55:00,33.94,33.98,33.79,33.81,83000.0,25.4151,25.4451,25.3028,25.3178,83000.0
2011-10-04 11:00:00,33.82,33.94,33.71,33.89,60500.0,25.3253,25.4151,25.2429,25.3777,60500.0
2011-10-04 11:05:00,33.89,34.03,33.84,34.03,128400.0,25.3777,25.4825,25.3403,25.4825,128400.0
2011-10-04 11:10:00,34.03,34.26,34.02,34.16,146800.0,25.4825,25.6548,25.4751,25.5799,146800.0
2011-10-04 11:15:00,34.16,34.19,34.11,34.14,43100.0,25.5799,25.6024,25.5424,25.5649,43100.0
2011-10-04 11:20:00,34.13,34.19,34.07,34.08,39500.0,25.5574,25.6024,25.5125,25.52,39500.0
2011-10-04 11:25:00,34.08,34.21,34.03,34.21,53000.0,25.52,25.6173,25.4825,25.6173,53000.0
2011-10-04 11:30:00,34.21,34.25,34.12,34.16,62700.0,25.6173,25.6473,25.5499,25.5799,62700.0
2011-10-04 11:35:00,34.16,34.2,34.03,34.1,70700.0,25.5799,25.6098,25.4825,25.535,70700.0
2011-10-04 11:40:00,34.1,34.3,34.09,34.27,40500.0,25.535,25.6847,25.5275,25.6623,40500.0
2011-10-04 11:45:00,34.26,34.34,34.19,34.33,36700.0,25.6548,25.7147,25.6024,25.7072,36700.0
2011-10-04 11:50:00,34.34,34.52,34.34,34.51,69500.0,25.7147,25.8495,25.7147,25.842,69500.0
2011-10-04 11:55:00,34.48,34.52,34.37,34.47,47900.0,25.8195,25.8495,25.7371,25.812,47900.0
2011-10-04 12:00:00,34.5,34.79,34.48,34.79,109100.0,25.8345,26.0516,25.8195,26.0516,109100.0
2011-10-04 12:05:00,34.79,34.87,34.68,34.72,71200.0,26.0516,26.1116,25.9693,25.9992,71200.0
2011-10-04 12:10:00,34.71,34.71,34.59,34.62,43700.0,25.9917,25.9917,25.9019,25.9243,43700.0
2011-10-04 12:15:00,34.62,34.64,34.54,34.58,62900.0,25.9243,25.9393,25.8644,25.8944,62900.0
2011-10-04 12:20:00,34.58,34.63,34.52,34.59,53700.0,25.8944,25.9318,25.8495,25.9019,53700.0
2011-10-04 12:25:00,34.59,34.59,34.45,34.48,26600.0,25.9019,25.9019,25.797,25.8195,26600.0
2011-10-04 12:30:00,34.46,34.48,34.37,34.4,14400.0,25.8045,25.8195,25.7371,25.7596,14400.0
2011-10-04 12:35:00,34.4,34.51,34.38,34.45,32200.0,25.7596,25.842,25.7446,25.797,32200.0
2011-10-04 12:40:00,34.44,34.54,34.4,34.54,28500.0,25.7896,25.8644,25.7596,25.8644,28500.0
2011-10-04 12:45:00,34.54,34.55,34.44,34.44,35300.0,25.8644,25.8719,25.7896,25.7896,35300.0
2011-10-04 12:50:00,34.45,34.51,34.38,34.45,25000.0,25.797,25.842,25.7446,25.797,25000.0
2011-10-04 12:55:00,34.44,34.45,34.21,34.24,45900.0,25.7896,25.797,25.6173,25.6398,45900.0
2011-10-04 13:00:00,34.24,34.32,34.19,34.2,33500.0,25.6398,25.6997,25.6024,25.6098,33500.0
2011-10-04 13:05:00,34.19,34.3,34.06,34.27,70900.0,25.6024,25.6847,25.505,25.6623,70900.0
2011-10-04 13:10:00,34.26,34.27,33.91,34.0,51400.0,25.6548,25.6623,25.3927,25.4601,51400.0
2011-10-04 13:15:00,34.0,34.16,34.0,34.16,40100.0,25.4601,25.5799,25.4601,25.5799,40100.0
2011-10-04 13:20:00,34.15,34.17,34.04,34.17,31800.0,25.5724,25.5874,25.49,25.5874,31800.0
2011-10-04 13:25:00,34.16,34.17,34.05,34.1,19400.0,25.5799,25.5874,25.4975,25.535,19400.0
2011-10-04 13:30:00,34.08,34.17,34.07,34.08,22100.0,25.52,25.5874,25.5125,25.52,22100.0
2011-10-04 13:35:00,34.09,34.11,34.01,34.02,34200.0,25.5275,25.5424,25.4676,25.4751,34200.0
2011-10-04 13:40:00,34.02,34.05,33.85,33.89,89400.0,25.4751,25.4975,25.3478,25.3777,89400.0
2011-10-04 13:45:00,33.9,34.04,33.87,34.0,39200.0,25.3852,25.49,25.3627,25.4601,39200.0
2011-10-04 13:50:00,34.02,34.16,33.98,34.02,42300.0,25.4751,25.5799,25.4451,25.4751,42300.0
2011-10-04 13:55:00,34.02,34.07,33.9,33.93,63200.0,25.4751,25.5125,25.3852,25.4077,63200.0
2011-10-04 14:00:00,33.94,34.08,33.94,33.94,65200.0,25.4151,25.52,25.4151,25.4151,65200.0
2011-10-04 14:05:00,33.94,34.01,33.78,33.83,47400.0,25.4151,25.4676,25.2953,25.3328,47400.0
2011-10-04 14:10:00,33.83,33.86,33.64,33.75,58400.0,25.3328,25.3552,25.1905,25.2729,58400.0
2011-10-04 14:15:00,33.74,33.77,33.64,33.65,56100.0,25.2654,25.2878,25.1905,25.198,56100.0
2011-10-04 14:20:00,33.65,33.71,33.54,33.7,43000.0,25.198,25.2429,25.1156,25.2354,43000.0
2011-10-04 14:25:00,33.72,33.83,33.71,33.8,35400.0,25.2504,25.3328,25.2429,25.3103,35400.0
2011-10-04 14:30:00,33.81,34.03,33.81,33.99,55500.0,25.3178,25.4825,25.3178,25.4526,55500.0
2011-10-04 14:35:00,33.98,34.12,33.89,33.9,44100.0,25.4451,25.5499,25.3777,25.3852,44100.0
2011-10-04 14:40:00,33.9,33.92,33.73,33.85,48100.0,25.3852,25.4002,25.2579,25.3478,48100.0
2011-10-04 14:45:00,33.82,33.87,33.72,33.8,50500.0,25.3253,25.3627,25.2504,25.3103,50500.0
2011-10-04 14:50:00,33.8,33.8,33.5,33.53,135400.0,25.3103,25.3103,25.0857,25.1081,135400.0
2011-10-04 14:55:00,33.54,33.62,33.52,33.53,115700.0,25.1156,25.1755,25.1006,25.1081,115700.0
2011-10-04 15:00:00,33.53,33.68,33.53,33.54,114200.0,25.1081,25.2205,25.1081,25.1156,114200.0
2011-10-04 15:05:00,33.52,33.6,33.36,33.38,87500.0,25.1006,25.1605,24.9808,24.9958,87500.0
2011-10-04 15:10:00,33.38,33.56,33.34,33.56,131100.0,24.9958,25.1306,24.9658,25.1306,131100.0
2011-10-04 15:15:00,33.55,33.72,33.54,33.7,139500.0,25.1231,25.2504,25.1156,25.2354,139500.0
2011-10-04 15:20:00,33.7,33.91,33.63,33.84,110000.0,25.2354,25.3927,25.183,25.3403,110000.0
2011-10-04 15:25:00,33.85,34.09,33.84,34.01,76300.0,25.3478,25.5275,25.3403,25.4676,76300.0
2011-10-04 15:30:00,34.01,34.29,34.0,34.12,125700.0,25.4676,25.6772,25.4601,25.5499,125700.0
2011-10-04 15:35:00,34.12,34.29,34.07,34.18,104200.0,25.5499,25.6772,25.5125,25.5949,104200.0
2011-10-04 15:40:00,34.19,34.37,34.05,34.34,143700.0,25.6024,25.7371,25.4975,25.7147,143700.0
2011-10-04 15:45:00,34.35,34.52,34.19,34.48,196900.0,25.7222,25.8495,25.6024,25.8195,196900.0
2011-10-04 15:50:00,34.49,34.68,34.49,34.66,195300.0,25.827,25.9693,25.827,25.9543,195300.0
2011-10-04 15:55:00,34.66,34.92,34.61,34.82,355800.0,25.9543,26.149,25.9169,26.0741,355800.0
2011-10-05 09:30:00,34.76,34.85,34.49,34.55,70300.0,26.0292,26.0966,25.827,25.8719,70300.0
2011-10-05 09:35:00,34.55,34.59,34.38,34.56,57300.0,25.8719,25.9019,25.7446,25.8794,57300.0
2011-10-05 09:40:00,34.56,34.87,34.56,34.68,84600.0,25.8794,26.1116,25.8794,25.9693,84600.0
2011-10-05 09:45:00,34.66,34.85,34.56,34.83,59700.0,25.9543,26.0966,25.8794,26.0816,59700.0
2011-10-05 09:50:00,34.83,34.96,34.77,34.9,45900.0,26.0816,26.1789,26.0367,26.134,45900.0
2011-10-05 09:55:00,34.9,34.99,34.84,34.95,27400.0,26.134,26.2014,26.0891,26.1715,27400.0
2011-10-05 10:00:00,34.94,35.37,34.93,35.36,118600.0,26.164,26.486,26.1565,26.4785,118600.0
2011-10-05 10:05:00,35.35,35.43,35.2,35.21,100200.0,26.471,26.5309,26.3587,26.3662,100200.0
2011-10-05 10:10:00,35.21,35.44,35.17,35.43,68000.0,26.3662,26.5384,26.3362,26.5309,68000.0
2011-10-05 10:15:00,35.44,35.69,35.41,35.6,186300.0,26.5384,26.7256,26.5159,26.6582,186300.0
2011-10-05 10:20:00,35.6,35.98,35.6,35.79,173200.0,26.6582,26.9427,26.6582,26.8005,173200.0
2011-10-05 10:25:00,35.77,35.77,35.58,35.61,66700.0,26.7855,26.7855,26.6432,26.6657,66700.0
2011-10-05 10:30:00,35.61,35.87,35.6,35.85,45800.0,26.6657,26.8604,26.6582,26.8454,45800.0
2011-10-05 10:35:00,35.85,36.23,35.85,36.22,144400.0,26.8454,27.13,26.8454,27.1225,144400.0
2011-10-05 10:40:00,36.22,36.32,36.14,36.17,145800.0,27.1225,27.1973,27.0626,27.085,145800.0
2011-10-05 10:45:00,36.16,36.19,35.91,36.08,143300.0,27.0775,27.1,26.8903,27.0176,143300.0
2011-10-05 10:50:00,36.08,36.16,35.97,36.14,97900.0,27.0176,27.0775,26.9353,27.0626,97900.0
2011-10-05 10:55:00,36.13,36.43,36.08,36.37,122400.0,27.0551,27.2797,27.0176,27.2348,122400.0
2011-10-05 11:00:00,36.37,36.56,36.3,36.46,251800.0,27.2348,27.3771,27.1824,27.3022,251800.0
2011-10-05 11:05:00,36.46,36.47,36.4,36.44,102200.0,27.3022,27.3097,27.2573,27.2872,102200.0
2011-10-05 11:10:00,36.44,36.5,36.23,36.25,107700.0,27.2872,27.3321,27.13,27.1449,107700.0
2011-10-05 11:15:00,36.25,36.28,36.2,36.25,120700.0,27.1449,27.1674,27.1075,27.1449,120700.0
2011-10-05 11:20:00,36.26,36.27,36.23,36.23,58500.0,27.1524,27.1599,27.13,27.13,58500.0
2011-10-05 11:25:00,36.23,36.27,36.2,36.25,136100.0,27.13,27.1599,27.1075,27.1449,136100.0
2011-10-05 11:30:00,36.24,36.35,36.24,36.35,69300.0,27.1374,27.2198,27.1374,27.2198,69300.0
2011-10-05 11:35:00,36.34,36.58,36.34,36.52,46000.0,27.2123,27.392,27.2123,27.3471,46000.0
2011-10-05 11:40:00,36.52,36.54,36.34,36.35,41000.0,27.3471,27.3621,27.2123,27.2198,41000.0
2011-10-05 11:45:00,36.36,36.42,36.29,36.41,40500.0,27.2273,27.2722,27.1749,27.2647,40500.0
2011-10-05 11:50:00,36.41,36.5,36.4,36.49,46600.0,27.2647,27.3321,27.2573,27.3247,46600.0
2011-10-05 11:55:00,36.49,36.49,36.4,36.41,56900.0,27.3247,27.3247,27.2573,27.2647,56900.0
2011-10-05 12:00:00,36.41,36.5,36.4,36.41,43400.0,27.2647,27.3321,27.2573,27.2647,43400.0
2011-10-05 12:05:00,36.41,36.54,36.41,36.47,51100.0,27.2647,27.3621,27.2647,27.3097,51100.0
2011-10-05 12:10:00,36.47,36.5,36.45,36.48,43100.0,27.3097,27.3321,27.2947,27.3172,43100.0
2011-10-05 12:15:00,36.48,36.51,36.23,36.25,61200.0,27.3172,27.3396,27.13,27.1449,61200.0
2011-10-05 12:20:00,36.24,36.27,36.18,36.2,53700.0,27.1374,27.1599,27.0925,27.1075,53700.0
2011-10-05 12:25:00,36.19,36.2,35.98,36.0,41600.0,27.1,27.1075,26.9427,26.9577,41600.0
2011-10-05 12:30:00,35.99,36.09,35.94,36.05,48000.0,26.9502,27.0251,26.9128,26.9952,48000.0
2011-10-05 12:35:00,36.05,36.09,36.0,36.0,39800.0,26.9952,27.0251,26.9577,26.9577,39800.0
2011-10-05 12:40:00,36.0,36.03,35.95,35.99,63700.0,26.9577,26.9802,26.9203,26.9502,63700.0
2011-10-05 12:45:00,35.98,36.11,35.9,36.08,69500.0,26.9427,27.0401,26.8828,27.0176,69500.0
2011-10-05 12:50:00,36.08,36.14,36.05,36.1,42100.0,27.0176,27.0626,26.9952,27.0326,42100.0
2011-10-05 12:55:00,36.11,36.15,36.04,36.14,46400.0,27.0401,27.07,26.9877,27.0626,46400.0
2011-10-05 13:00:00,36.15,36.22,36.15,36.18,37400.0,27.07,27.1225,27.07,27.0925,37400.0
2011-10-05 13:05:00,36.18,36.25,36.15,36.17,34900.0,27.0925,27.1449,27.07,27.085,34900.0
2011-10-05 13:10:00,36.16,36.16,36.04,36.07,61100.0,27.0775,27.0775,26.9877,27.0101,61100.0
2011-10-05 13:15:00,36.07,36.29,36.07,36.21,61200.0,27.0101,27.1749,27.0101,27.115,61200.0
2011-10-05 13:20:00,36.23,36.35,36.2,36.25,58400.0,27.13,27.2198,27.1075,27.1449,58400.0
2011-10-05 13:25:00,36.25,36.33,36.23,36.26,31800.0,27.1449,27.2048,27.13,27.1524,31800.0
2011-10-05 13:30:00,36.27,36.3,36.23,36.3,40900.0,27.1599,27.1824,27.13,27.1824,40900.0
2011-10-05 13:35:00,36.3,36.36,36.27,36.3,72300.0,27.1824,27.2273,27.1599,27.1824,72300.0
2011-10-05 13:40:00,36.31,36.47,36.3,36.41,86800.0,27.1899,27.3097,27.1824,27.2647,86800.0
2011-10-05 13:45:00,36.4,36.46,36.38,36.43,71900.0,27.2573,27.3022,27.2423,27.2797,71900.0
2011-10-05 13:50:00,36.43,36.54,36.37,36.53,87500.0,27.2797,27.3621,27.2348,27.3546,87500.0
2011-10-05 13:55:00,36.53,36.58,36.49,36.58,59600.0,27.3546,27.392,27.3247,27.392,59600.0
2011-10-05 14:00:00,36.57,36.58,36.47,36.47,65500.0,27.3846,27.392,27.3097,27.3097,65500.0
2011-10-05 14:05:00,36.47,36.48,36.34,36.4,66100.0,27.3097,27.3172,27.2123,27.2573,66100.0
2011-10-05 14:10:00,36.4,36.45,36.37,36.41,50100.0,27.2573,27.2947,27.2348,27.2647,50100.0
2011-10-05 14:15:00,36.41,36.47,36.38,36.42,41200.0,27.2647,27.3097,27.2423,27.2722,41200.0
2011-10-05 14:20:00,36.4,36.45,36.32,36.41,51200.0,27.2573,27.2947,27.1973,27.2647,51200.0
2011-10-05 14:25:00,36.42,36.43,36.31,36.36,39100.0,27.2722,27.2797,27.1899,27.2273,39100.0
2011-10-05 14:30:00,36.37,36.41,36.16,36.17,73600.0,27.2348,27.2647,27.0775,27.085,73600.0
2011-10-05 14:35:00,36.18,36.19,36.09,36.14,62200.0,27.0925,27.1,27.0251,27.0626,62200.0
2011-10-05 14:40:00,36.13,36.27,36.13,36.2,56900.0,27.0551,27.1599,27.0551,27.1075,56900.0
2011-10-05 14:45:00,36.21,36.43,36.2,36.37,80400.0,27.115,27.2797,27.1075,27.2348,80400.0
2011-10-05 14:50:00,36.37,36.43,36.33,36.42,110300.0,27.2348,27.2797,27.2048,27.2722,110300.0
2011-10-05 14:55:00,36.4,36.47,36.33,36.34,52200.0,27.2573,27.3097,27.2048,27.2123,52200.0
2011-10-05 15:00:00,36.34,36.35,36.18,36.23,89100.0,27.2123,27.2198,27.0925,27.13,89100.0
2011-10-05 15:05:00,36.22,36.33,36.19,36.19,88900.0,27.1225,27.2048,27.1,27.1,88900.0
2011-10-05 15:10:00,36.19,36.35,36.11,36.35,143000.0,27.1,27.2198,27.0401,27.2198,143000.0
2011-10-05 15:15:00,36.34,36.45,36.3,36.43,132500.0,27.2123,27.2947,27.1824,27.2797,132500.0
2011-10-05 15:20:00,36.42,36.44,36.13,36.17,80600.0,27.2722,27.2872,27.0551,27.085,80600.0
2011-10-05 15:25:00,36.18,36.33,36.18,36.25,78000.0,27.0925,27.2048,27.0925,27.1449,78000.0
2011-10-05 15:30:00,36.25,36.4,36.25,36.38,118700.0,27.1449,27.2573,27.1449,27.2423,118700.0
2011-10-05 15:35:00,36.38,36.43,36.36,36.39,121200.0,27.2423,27.2797,27.2273,27.2498,121200.0
2011-10-05 15:40:00,36.39,36.4,36.25,36.39,173300.0,27.2498,27.2573,27.1449,27.2498,173300.0
2011-10-05 15:45:00,36.4,36.43,36.21,36.25,183100.0,27.2573,27.2797,27.115,27.1449,183100.0
2011-10-05 15:50:00,36.24,36.31,36.12,36.25,308600.0,27.1374,27.1899,27.0476,27.1449,308600.0
2011-10-05 15:55:00,36.24,36.27,36.17,36.17,424000.0,27.1374,27.1599,27.085,27.085,424000.0
2011-10-06 09:30:00,36.17,36.3,36.01,36.26,42200.0,27.085,27.1824,26.9652,27.1524,42200.0
2011-10-06 09:35:00,36.3,36.46,36.26,36.45,23900.0,27.1824,27.3022,27.1524,27.2947,23900.0
2011-10-06 09:40:00,36.49,36.56,36.35,36.35,46800.0,27.3247,27.3771,27.2198,27.2198,46800.0
2011-10-06 09:45:00,36.34,36.46,36.27,36.29,45000.0,27.2123,27.3022,27.1599,27.1749,45000.0
2011-10-06 09:50:00,36.29,36.32,36.24,36.27,27800.0,27.1749,27.1973,27.1374,27.1599,27800.0
2011-10-06 09:55:00,36.27,36.37,36.17,36.37,61500.0,27.1599,27.2348,27.085,27.2348,61500.0
2011-10-06 10:00:00,36.37,36.5,36.26,36.47,39900.0,27.2348,27.3321,27.1524,27.3097,39900.0
2011-10-06 10:05:00,36.46,36.71,36.46,36.69,52200.0,27.3022,27.4894,27.3022,27.4744,52200.0
2011-10-06 10:10:00,36.69,36.9,36.65,36.88,71000.0,27.4744,27.6317,27.4445,27.6167,71000.0
2011-10-06 10:15:00,36.88,36.94,36.77,36.86,74000.0,27.6167,27.6616,27.5343,27.6017,74000.0
2011-10-06 10:20:00,36.85,36.95,36.85,36.93,77600.0,27.5942,27.6691,27.5942,27.6541,77600.0
2011-10-06 10:25:00,36.94,36.99,36.89,36.97,71600.0,27.6616,27.6991,27.6242,27.6841,71600.0
2011-10-06 10:30:00,36.97,37.15,36.95,37.14,86200.0,27.6841,27.8189,27.6691,27.8114,86200.0
2011-10-06 10:35:00,37.15,37.23,37.05,37.06,62700.0,27.8189,27.8788,27.744,27.7515,62700.0
2011-10-06 10:40:00,37.06,37.08,36.94,37.02,109400.0,27.7515,27.7665,27.6616,27.7215,109400.0
2011-10-06 10:45:00,37.02,37.04,36.8,36.81,31700.0,27.7215,27.7365,27.5568,27.5643,31700.0
2011-10-06 10:50:00,36.81,36.85,36.78,36.8,57700.0,27.5643,27.5942,27.5418,27.5568,57700.0
2011-10-06 10:55:00,36.79,36.89,36.79,36.84,65300.0,27.5493,27.6242,27.5493,27.5867,65300.0
2011-10-06 11:00:00,36.84,36.87,36.73,36.85,76100.0,27.5867,27.6092,27.5044,27.5942,76100.0
2011-10-06 11:05:00,36.82,37.03,36.81,37.0,53300.0,27.5718,27.729,27.5643,27.7066,53300.0
2011-10-06 11:10:00,36.99,37.08,36.98,37.06,92000.0,27.6991,27.7665,27.6916,27.7515,92000.0
2011-10-06 11:15:00,37.06,37.09,36.98,37.0,110400.0,27.7515,27.7739,27.6916,27.7066,110400.0
2011-10-06 11:20:00,37.0,37.06,36.98,36.98,79500.0,27.7066,27.7515,27.6916,27.6916,79500.0
2011-10-06 11:25:00,36.98,37.18,36.98,37.04,89600.0,27.6916,27.8413,27.6916,27.7365,89600.0
2011-10-06 11:30:00,37.04,37.16,37.02,37.06,54400.0,27.7365,27.8264,27.7215,27.7515,54400.0
2011-10-06 11:35:00,37.07,37.16,37.0,37.15,66000.0,27.759,27.8264,27.7066,27.8189,66000.0
2011-10-06 11:40:00,37.14,37.14,36.98,37.11,51600.0,27.8114,27.8114,27.6916,27.7889,51600.0
2011-10-06 11:45:00,37.12,37.16,37.04,37.09,26400.0,27.7964,27.8264,27.7365,27.7739,26400.0
2011-10-06 11:50:00,37.08,37.1,36.99,37.03,23300.0,27.7665,27.7814,27.6991,27.729,23300.0
2011-10-06 11:55:00,37.03,37.14,36.97,37.12,31100.0,27.729,27.8114,27.6841,27.7964,31100.0
2011-10-06 12:00:00,37.12,37.17,37.11,37.16,33400.0,27.7964,27.8339,27.7889,27.8264,33400.0
2011-10-06 12:05:00,37.16,37.25,37.14,37.22,77100.0,27.8264,27.8938,27.8114,27.8713,77100.0
2011-10-06 12:10:00,37.21,37.25,37.17,37.19,42700.0,27.8638,27.8938,27.8339,27.8488,42700.0
2011-10-06 12:15:00,37.2,37.41,37.16,37.41,106900.0,27.8563,28.0136,27.8264,28.0136,106900.0
2011-10-06 12:20:00,37.4,37.5,37.4,37.5,49500.0,28.0061,28.081,28.0061,28.081,49500.0
2011-10-06 12:25:00,37.5,37.5,37.43,37.5,43300.0,28.081,28.081,28.0285,28.081,43300.0
2011-10-06 12:30:00,37.5,37.53,37.41,37.51,58200.0,28.081,28.1034,28.0136,28.0885,58200.0
2011-10-06 12:35:00,37.51,37.61,37.49,37.5,228600.0,28.0885,28.1633,28.0735,28.081,228600.0
2011-10-06 12:40:00,37.51,37.53,37.26,37.33,38600.0,28.0885,28.1034,27.9012,27.9537,38600.0
2011-10-06 12:45:00,37.33,37.46,37.3,37.45,95600.0,27.9537,28.051,27.9312,28.0435,95600.0
2011-10-06 12:50:00,37.45,37.45,37.33,37.42,42900.0,28.0435,28.0435,27.9537,28.0211,42900.0
2011-10-06 12:55:00,37.41,37.44,37.29,37.29,55400.0,28.0136,28.036,27.9237,27.9237,55400.0
2011-10-06 13:00:00,37.29,37.37,37.19,37.2,30200.0,27.9237,27.9836,27.8488,27.8563,30200.0
2011-10-06 13:05:00,37.2,37.31,37.2,37.3,68200.0,27.8563,27.9387,27.8563,27.9312,68200.0
2011-10-06 13:10:00,37.29,37.4,37.28,37.37,55100.0,27.9237,28.0061,27.9162,27.9836,55100.0
2011-10-06 13:15:00,37.38,37.38,37.15,37.15,57800.0,27.9911,27.9911,27.8189,27.8189,57800.0
2011-10-06 13:20:00,37.15,37.26,37.09,37.23,52900.0,27.8189,27.9012,27.7739,27.8788,52900.0
2011-10-06 13:25:00,37.23,37.27,37.02,37.04,89300.0,27.8788,27.9087,27.7215,27.7365,89300.0
2011-10-06 13:30:00,37.05,37.08,37.0,37.05,32100.0,27.744,27.7665,27.7066,27.744,32100.0
2011-10-06 13:35:00,37.05,37.06,36.87,36.87,68600.0,27.744,27.7515,27.6092,27.6092,68600.0
2011-10-06 13:40:00,36.88,36.97,36.86,36.88,31700.0,27.6167,27.6841,27.6017,27.6167,31700.0
2011-10-06 13:45:00,36.88,37.0,36.86,36.95,34200.0,27.6167,27.7066,27.6017,27.6691,34200.0
2011-10-06 13:50:00,36.96,37.02,36.93,36.96,40100.0,27.6766,27.7215,27.6541,27.6766,40100.0
2011-10-06 13:55:00,36.97,36.98,36.88,36.92,22900.0,27.6841,27.6916,27.6167,27.6466,22900.0
2011-10-06 14:00:00,36.93,37.0,36.88,36.99,33700.0,27.6541,27.7066,27.6167,27.6991,33700.0
2011-10-06 14:05:00,37.0,37.12,36.98,37.1,24900.0,27.7066,27.7964,27.6916,27.7814,24900.0
2011-10-06 14:10:00,37.1,37.11,37.02,37.03,26200.0,27.7814,27.7889,27.7215,27.729,26200.0
2011-10-06 14:15:00,37.03,37.04,36.98,37.04,33500.0,27.729,27.7365,27.6916,27.7365,33500.0
2011-10-06 14:20:00,37.04,37.05,36.98,37.05,53400.0,27.7365,27.744,27.6916,27.744,53400.0
2011-10-06 14:25:00,37.05,37.08,37.04,37.05,91300.0,27.744,27.7665,27.7365,27.744,91300.0
2011-10-06 14:30:00,37.05,37.09,37.0,37.0,38800.0,27.744,27.7739,27.7066,27.7066,38800.0
2011-10-06 14:35:00,36.99,37.01,36.96,36.96,24900.0,27.6991,27.714,27.6766,27.6766,24900.0
2011-10-06 14:40:00,36.95,37.04,36.91,37.03,25700.0,27.6691,27.7365,27.6392,27.729,25700.0
2011-10-06 14:45:00,37.04,37.16,37.03,37.12,125200.0,27.7365,27.8264,27.729,27.7964,125200.0
2011-10-06 14:50:00,37.11,37.13,37.04,37.09,72600.0,27.7889,27.8039,27.7365,27.7739,72600.0
2011-10-06 14:55:00,37.08,37.19,37.07,37.19,32600.0,27.7665,27.8488,27.759,27.8488,32600.0
2011-10-06 15:00:00,37.18,37.18,37.1,37.16,99700.0,27.8413,27.8413,27.7814,27.8264,99700.0
2011-10-06 15:05:00,37.16,37.28,37.13,37.25,75800.0,27.8264,27.9162,27.8039,27.8938,75800.0
2011-10-06 15:10:00,37.26,37.27,37.09,37.09,31900.0,27.9012,27.9087,27.7739,27.7739,31900.0
2011-10-06 15:15:00,37.09,37.12,37.01,37.01,50900.0,27.7739,27.7964,27.714,27.714,50900.0
2011-10-06 15:20:00,37.02,37.05,36.98,36.98,76700.0,27.7215,27.744,27.6916,27.6916,76700.0
2011-10-06 15:25:00,36.97,37.11,36.97,36.97,94300.0,27.6841,27.7889,27.6841,27.6841,94300.0
2011-10-06 15:30:00,36.97,37.16,36.93,37.04,91700.0,27.6841,27.8264,27.6541,27.7365,91700.0
2011-10-06 15:35:00,37.04,37.12,36.98,37.09,124900.0,27.7365,27.7964,27.6916,27.7739,124900.0
2011-10-06 15:40:00,37.09,37.32,37.06,37.29,156000.0,27.7739,27.9462,27.7515,27.9237,156000.0
2011-10-06 15:45:00,37.29,37.33,37.2,37.27,235500.0,27.9237,27.9537,27.8563,27.9087,235500.0
2011-10-06 15:50:00,37.27,37.31,37.22,37.3,197500.0,27.9087,27.9387,27.8713,27.9312,197500.0
2011-10-06 15:55:00,37.3,37.37,37.26,37.35,515000.0,27.9312,27.9836,27.9012,27.9686,515000.0
2011-10-07 09:30:00,37.28,38.03,37.22,38.01,229500.0,27.9162,28.4778,27.8713,28.4629,229500.0
2011-10-07 09:35:00,37.95,37.97,37.57,37.65,165200.0,28.4179,28.4329,28.1334,28.1933,165200.0
2011-10-07 09:40:00,37.65,37.81,37.55,37.79,125900.0,28.1933,28.3131,28.1184,28.2981,125900.0
2011-10-07 09:45:00,37.8,37.88,37.71,37.86,102300.0,28.3056,28.3655,28.2382,28.3505,102300.0
2011-10-07 09:50:00,37.86,37.89,37.72,37.85,88600.0,28.3505,28.373,28.2457,28.3431,88600.0
2011-10-07 09:55:00,37.85,38.06,37.83,38.06,85400.0,28.3431,28.5003,28.3281,28.5003,85400.0
2011-10-07 10:00:00,38.04,38.18,37.85,37.95,71400.0,28.4853,28.5902,28.3431,28.4179,71400.0
2011-10-07 10:05:00,37.94,37.94,37.72,37.76,53200.0,28.4104,28.4104,28.2457,28.2757,53200.0
2011-10-07 10:10:00,37.76,37.96,37.7,37.95,45100.0,28.2757,28.4254,28.2307,28.4179,45100.0
2011-10-07 10:15:00,37.97,38.05,37.95,37.98,33000.0,28.4329,28.4928,28.4179,28.4404,33000.0
2011-10-07 10:20:00,37.98,38.12,37.9,38.11,34400.0,28.4404,28.5452,28.3805,28.5377,34400.0
2011-10-07 10:25:00,38.11,38.13,37.99,38.09,36000.0,28.5377,28.5527,28.4479,28.5228,36000.0
2011-10-07 10:30:00,38.07,38.22,38.06,38.16,54600.0,28.5078,28.6201,28.5003,28.5752,54600.0
2011-10-07 10:35:00,38.14,38.14,37.95,37.96,45700.0,28.5602,28.5602,28.4179,28.4254,45700.0
2011-10-07 10:40:00,37.96,37.99,37.85,37.95,72600.0,28.4254,28.4479,28.3431,28.4179,72600.0
2011-10-07 10:45:00,37.95,37.98,37.88,37.89,92600.0,28.4179,28.4404,28.3655,28.373,92600.0
2011-10-07 10:50:00,37.88,37.97,37.85,37.86,40400.0,28.3655,28.4329,28.3431,28.3505,40400.0
2011-10-07 10:55:00,37.85,37.87,37.74,37.77,60000.0,28.3431,28.358,28.2607,28.2831,60000.0
2011-10-07 11:00:00,37.75,37.77,37.64,37.65,62900.0,28.2682,28.2831,28.1858,28.1933,62900.0
2011-10-07 11:05:00,37.64,37.7,37.59,37.6,96600.0,28.1858,28.2307,28.1484,28.1558,96600.0
2011-10-07 11:10:00,37.61,37.66,37.39,37.4,92700.0,28.1633,28.2008,27.9986,28.0061,92700.0
2011-10-07 11:15:00,37.4,37.45,37.28,37.29,53500.0,28.0061,28.0435,27.9162,27.9237,53500.0
2011-10-07 11:20:00,37.28,37.45,37.23,37.45,90200.0,27.9162,28.0435,27.8788,28.0435,90200.0
2011-10-07 11:25:00,37.43,37.44,37.32,37.4,36000.0,28.0285,28.036,27.9462,28.0061,36000.0
2011-10-07 11:30:00,37.4,37.43,37.31,37.4,42400.0,28.0061,28.0285,27.9387,28.0061,42400.0
2011-10-07 11:35:00,37.41,37.41,37.31,37.32,30900.0,28.0136,28.0136,27.9387,27.9462,30900.0
2011-10-07 11:40:00,37.33,37.45,37.32,37.39,31500.0,27.9537,28.0435,27.9462,27.9986,31500.0
2011-10-07 11:45:00,37.37,37.43,37.31,37.31,42700.0,27.9836,28.0285,27.9387,27.9387,42700.0
2011-10-07 11:50:00,37.33,37.4,37.31,37.4,30400.0,27.9537,28.0061,27.9387,28.0061,30400.0
2011-10-07 11:55:00,37.4,37.59,37.38,37.59,94900.0,28.0061,28.1484,27.9911,28.1484,94900.0
2011-10-07 12:00:00,37.6,37.63,37.41,37.53,161300.0,28.1558,28.1783,28.0136,28.1034,161300.0
2011-10-07 12:05:00,37.52,37.63,37.49,37.61,65100.0,28.0959,28.1783,28.0735,28.1633,65100.0
2011-10-07 12:10:00,37.6,37.6,37.41,37.55,71000.0,28.1558,28.1558,28.0136,28.1184,71000.0
2011-10-07 12:15:00,37.56,37.57,37.22,37.23,72500.0,28.1259,28.1334,27.8713,27.8788,72500.0
2011-10-07 12:20:00,37.23,37.26,37.12,37.18,106900.0,27.8788,27.9012,27.7964,27.8413,106900.0
2011-10-07 12:25:00,37.19,37.38,37.14,37.31,88600.0,27.8488,27.9911,27.8114,27.9387,88600.0
2011-10-07 12:30:00,37.32,37.4,37.18,37.33,63100.0,27.9462,28.0061,27.8413,27.9537,63100.0
2011-10-07 12:35:00,37.35,37.42,37.27,37.31,27800.0,27.9686,28.0211,27.9087,27.9387,27800.0
2011-10-07 12:40:00,37.33,37.35,37.2,37.27,64300.0,27.9537,27.9686,27.8563,27.9087,64300.0
2011-10-07 12:45:00,37.27,37.35,37.24,37.28,63400.0,27.9087,27.9686,27.8863,27.9162,63400.0
2011-10-07 12:50:00,37.29,37.35,37.25,37.29,160400.0,27.9237,27.9686,27.8938,27.9237,160400.0
2011-10-07 12:55:00,37.3,37.33,37.25,37.3,37700.0,27.9312,27.9537,27.8938,27.9312,37700.0
2011-10-07 13:00:00,37.29,37.41,37.27,37.32,56800.0,27.9237,28.0136,27.9087,27.9462,56800.0
2011-10-07 13:05:00,37.34,37.34,37.23,37.28,33500.0,27.9612,27.9612,27.8788,27.9162,33500.0
2011-10-07 13:10:00,37.28,37.36,37.24,37.36,45600.0,27.9162,27.9761,27.8863,27.9761,45600.0
2011-10-07 13:15:00,37.36,37.4,37.29,37.3,28500.0,27.9761,28.0061,27.9237,27.9312,28500.0
2011-10-07 13:20:00,37.31,37.34,37.25,37.32,34700.0,27.9387,27.9612,27.8938,27.9462,34700.0
2011-10-07 13:25:00,37.33,37.41,37.26,37.26,37200.0,27.9537,28.0136,27.9012,27.9012,37200.0
2011-10-07 13:30:00,37.26,37.28,37.24,37.24,16500.0,27.9012,27.9162,27.8863,27.8863,16500.0
2011-10-07 13:35:00,37.24,37.31,37.21,37.28,21600.0,27.8863,27.9387,27.8638,27.9162,21600.0
2011-10-07 13:40:00,37.28,37.31,37.25,37.26,27200.0,27.9162,27.9387,27.8938,27.9012,27200.0
2011-10-07 13:45:00,37.27,37.36,37.27,37.32,34800.0,27.9087,27.9761,27.9087,27.9462,34800.0
2011-10-07 13:50:00,37.31,37.34,37.28,37.34,12200.0,27.9387,27.9612,27.9162,27.9612,12200.0
2011-10-07 13:55:00,37.34,37.5,37.34,37.46,18300.0,27.9612,28.081,27.9612,28.051,18300.0
2011-10-07 14:00:00,37.46,37.5,37.4,37.47,48700.0,28.051,28.081,28.0061,28.0585,48700.0
2011-10-07 14:05:00,37.48,37.53,37.43,37.47,21300.0,28.066,28.1034,28.0285,28.0585,21300.0
2011-10-07 14:10:00,37.48,37.51,37.35,37.37,18700.0,28.066,28.0885,27.9686,27.9836,18700.0
2011-10-07 14:15:00,37.36,37.48,37.34,37.45,49800.0,27.9761,28.066,27.9612,28.0435,49800.0
2011-10-07 14:20:00,37.45,37.57,37.45,37.51,42200.0,28.0435,28.1334,28.0435,28.0885,42200.0
2011-10-07 14:25:00,37.52,37.61,37.44,37.44,41700.0,28.0959,28.1633,28.036,28.036,41700.0
2011-10-07 14:30:00,37.45,37.52,37.43,37.49,26100.0,28.0435,28.0959,28.0285,28.0735,26100.0
2011-10-07 14:35:00,37.5,37.59,37.48,37.5,31700.0,28.081,28.1484,28.066,28.081,31700.0
2011-10-07 14:40:00,37.51,37.51,37.33,37.35,37200.0,28.0885,28.0885,27.9537,27.9686,37200.0
2011-10-07 14:45:00,37.34,37.44,37.33,37.33,37200.0,27.9612,28.036,27.9537,27.9537,37200.0
2011-10-07 14:50:00,37.36,37.42,37.32,37.34,47900.0,27.9761,28.0211,27.9462,27.9612,47900.0
2011-10-07 14:55:00,37.35,37.48,37.33,37.48,55400.0,27.9686,28.066,27.9537,28.066,55400.0
2011-10-07 15:00:00,37.48,37.49,37.41,37.43,55600.0,28.066,28.0735,28.0136,28.0285,55600.0
2011-10-07 15:05:00,37.43,37.53,37.43,37.52,43000.0,28.0285,28.1034,28.0285,28.0959,43000.0
2011-10-07 15:10:00,37.51,37.51,37.41,37.46,38100.0,28.0885,28.0885,28.0136,28.051,38100.0
2011-10-07 15:15:00,37.47,37.64,37.46,37.56,43000.0,28.0585,28.1858,28.051,28.1259,43000.0
2011-10-07 15:20:00,37.57,37.74,37.56,37.73,55300.0,28.1334,28.2607,28.1259,28.2532,55300.0
2011-10-07 15:25:00,37.74,37.75,37.61,37.74,74000.0,28.2607,28.2682,28.1633,28.2607,74000.0
2011-10-07 15:30:00,37.74,37.79,37.67,37.67,71900.0,28.2607,28.2981,28.2083,28.2083,71900.0
2011-10-07 15:35:00,37.68,37.72,37.63,37.67,100800.0,28.2158,28.2457,28.1783,28.2083,100800.0
2011-10-07 15:40:00,37.66,37.7,37.51,37.62,132900.0,28.2008,28.2307,28.0885,28.1708,132900.0
2011-10-07 15:45:00,37.62,37.64,37.48,37.5,129800.0,28.1708,28.1858,28.066,28.081,129800.0
2011-10-07 15:50:00,37.49,37.52,37.24,37.38,146000.0,28.0735,28.0959,27.8863,27.9911,146000.0
2011-10-07 15:55:00,37.38,37.39,37.22,37.29,204900.0,27.9911,27.9986,27.8713,27.9237,204900.0
2011-10-10 09:30:00,38.06,38.1,37.93,37.99,65000.0,28.5003,28.5303,28.403,28.4479,65000.0
2011-10-10 09:35:00,37.99,38.15,37.88,38.14,38400.0,28.4479,28.5677,28.3655,28.5602,38400.0
2011-10-10 09:40:00,38.13,38.32,38.13,38.25,68100.0,28.5527,28.695,28.5527,28.6426,68100.0
2011-10-10 09:45:00,38.25,38.27,38.11,38.17,55100.0,28.6426,28.6576,28.5377,28.5827,55100.0
2011-10-10 09:50:00,38.17,38.33,38.17,38.23,40700.0,28.5827,28.7025,28.5827,28.6276,40700.0
2011-10-10 09:55:00,38.24,38.46,38.24,38.45,76800.0,28.6351,28.7998,28.6351,28.7923,76800.0
2011-10-10 10:00:00,38.47,38.51,38.4,38.47,64800.0,28.8073,28.8373,28.7549,28.8073,64800.0
2011-10-10 10:05:00,38.47,38.56,38.43,38.44,36400.0,28.8073,28.8747,28.7774,28.7849,36400.0
2011-10-10 10:10:00,38.45,38.61,38.45,38.57,51100.0,28.7923,28.9122,28.7923,28.8822,51100.0
2011-10-10 10:15:00,38.56,38.61,38.53,38.57,55500.0,28.8747,28.9122,28.8523,28.8822,55500.0
2011-10-10 10:20:00,38.58,38.71,38.57,38.68,50400.0,28.8897,28.987,28.8822,28.9646,50400.0
2011-10-10 10:25:00,38.67,38.76,38.66,38.73,44500.0,28.9571,29.0245,28.9496,29.002,44500.0
2011-10-10 10:30:00,38.73,38.78,38.72,38.73,60700.0,29.002,29.0395,28.9945,29.002,60700.0
2011-10-10 10:35:00,38.74,38.8,38.73,38.74,48800.0,29.0095,29.0544,29.002,29.0095,48800.0
2011-10-10 10:40:00,38.74,38.84,38.73,38.8,51500.0,29.0095,29.0844,29.002,29.0544,51500.0
2011-10-10 10:45:00,38.8,38.89,38.71,38.72,93700.0,29.0544,29.1218,28.987,28.9945,93700.0
2011-10-10 10:50:00,38.72,38.76,38.69,38.73,25000.0,28.9945,29.0245,28.9721,29.002,25000.0
2011-10-10 10:55:00,38.73,38.75,38.69,38.71,39500.0,29.002,29.017,28.9721,28.987,39500.0
2011-10-10 11:00:00,38.7,38.75,38.67,38.67,42700.0,28.9796,29.017,28.9571,28.9571,42700.0
2011-10-10 11:05:00,38.66,38.66,38.58,38.61,20600.0,28.9496,28.9496,28.8897,28.9122,20600.0
2011-10-10 11:10:00,38.6,38.65,38.56,38.58,31200.0,28.9047,28.9421,28.8747,28.8897,31200.0
2011-10-10 11:15:00,38.58,38.59,38.47,38.5,37400.0,28.8897,28.8972,28.8073,28.8298,37400.0
2011-10-10 11:20:00,38.5,38.52,38.44,38.46,25600.0,28.8298,28.8448,28.7849,28.7998,25600.0
2011-10-10 11:25:00,38.48,38.53,38.47,38.5,20100.0,28.8148,28.8523,28.8073,28.8298,20100.0
2011-10-10 11:30:00,38.5,38.57,38.47,38.49,31400.0,28.8298,28.8822,28.8073,28.8223,31400.0
2011-10-10 11:35:00,38.5,38.53,38.45,38.49,15900.0,28.8298,28.8523,28.7923,28.8223,15900.0
2011-10-10 11:40:00,38.5,38.51,38.46,38.47,23100.0,28.8298,28.8373,28.7998,28.8073,23100.0
2011-10-10 11:45:00,38.47,38.5,38.43,38.44,14800.0,28.8073,28.8298,28.7774,28.7849,14800.0
2011-10-10 11:50:00,38.44,38.45,38.38,38.39,24500.0,28.7849,28.7923,28.7399,28.7474,24500.0
2011-10-10 11:55:00,38.39,38.49,38.39,38.47,30000.0,28.7474,28.8223,28.7474,28.8073,30000.0
2011-10-10 12:00:00,38.47,38.48,38.46,38.48,11300.0,28.8073,28.8148,28.7998,28.8148,11300.0
2011-10-10 12:05:00,38.49,38.51,38.41,38.41,20200.0,28.8223,28.8373,28.7624,28.7624,20200.0
2011-10-10 12:10:00,38.4,38.45,38.36,38.44,42700.0,28.7549,28.7923,28.725,28.7849,42700.0
2011-10-10 12:15:00,38.44,38.44,38.38,38.39,15200.0,28.7849,28.7849,28.7399,28.7474,15200.0
2011-10-10 12:20:00,38.39,38.4,38.35,38.38,47600.0,28.7474,28.7549,28.7175,28.7399,47600.0
2011-10-10 12:25:00,38.39,38.4,38.37,38.39,44000.0,28.7474,28.7549,28.7324,28.7474,44000.0
2011-10-10 12:30:00,38.38,38.46,38.38,38.39,23000.0,28.7399,28.7998,28.7399,28.7474,23000.0
2011-10-10 12:35:00,38.39,38.4,38.37,38.37,14600.0,28.7474,28.7549,28.7324,28.7324,14600.0
2011-10-10 12:40:00,38.37,38.37,38.26,38.26,30800.0,28.7324,28.7324,28.6501,28.6501,30800.0
2011-10-10 12:45:00,38.26,38.3,38.23,38.29,34300.0,28.6501,28.68,28.6276,28.6725,34300.0
2011-10-10 12:50:00,38.29,38.33,38.25,38.25,18700.0,28.6725,28.7025,28.6426,28.6426,18700.0
2011-10-10 12:55:00,38.23,38.27,38.2,38.22,20500.0,28.6276,28.6576,28.6051,28.6201,20500.0
2011-10-10 13:00:00,38.22,38.32,38.22,38.31,16900.0,28.6201,28.695,28.6201,28.6875,16900.0
2011-10-10 13:05:00,38.33,38.35,38.28,38.29,14400.0,28.7025,28.7175,28.665,28.6725,14400.0
2011-10-10 13:10:00,38.3,38.32,38.27,38.29,6000.0,28.68,28.695,28.6576,28.6725,6000.0
2011-10-10 13:15:00,38.31,38.31,38.28,38.29,13800.0,28.6875,28.6875,28.665,28.6725,13800.0
2011-10-10 13:20:00,38.3,38.39,38.27,38.35,25000.0,28.68,28.7474,28.6576,28.7175,25000.0
2011-10-10 13:25:00,38.34,38.34,38.21,38.21,13100.0,28.71,28.71,28.6126,28.6126,13100.0
2011-10-10 13:30:00,38.21,38.22,38.16,38.17,41000.0,28.6126,28.6201,28.5752,28.5827,41000.0
2011-10-10 13:35:00,38.18,38.18,38.14,38.15,22200.0,28.5902,28.5902,28.5602,28.5677,22200.0
2011-10-10 13:40:00,38.15,38.2,38.14,38.16,16000.0,28.5677,28.6051,28.5602,28.5752,16000.0
2011-10-10 13:45:00,38.15,38.16,38.05,38.06,34700.0,28.5677,28.5752,28.4928,28.5003,34700.0
2011-10-10 13:50:00,38.05,38.07,38.0,38.01,36600.0,28.4928,28.5078,28.4554,28.4629,36600.0
2011-10-10 13:55:00,38.02,38.12,37.96,38.09,94800.0,28.4704,28.5452,28.4254,28.5228,94800.0
2011-10-10 14:00:00,38.09,38.19,38.08,38.16,34600.0,28.5228,28.5977,28.5153,28.5752,34600.0
2011-10-10 14:05:00,38.16,38.16,38.05,38.06,26300.0,28.5752,28.5752,28.4928,28.5003,26300.0
2011-10-10 14:10:00,38.04,38.11,38.04,38.11,25700.0,28.4853,28.5377,28.4853,28.5377,25700.0
2011-10-10 14:15:00,38.12,38.12,38.02,38.04,29800.0,28.5452,28.5452,28.4704,28.4853,29800.0
2011-10-10 14:20:00,38.04,38.19,38.03,38.18,21600.0,28.4853,28.5977,28.4778,28.5902,21600.0
2011-10-10 14:25:00,38.18,38.21,38.16,38.19,19600.0,28.5902,28.6126,28.5752,28.5977,19600.0
2011-10-10 14:30:00,38.19,38.2,38.09,38.11,32900.0,28.5977,28.6051,28.5228,28.5377,32900.0
2011-10-10 14:35:00,38.1,38.12,38.07,38.07,23800.0,28.5303,28.5452,28.5078,28.5078,23800.0
2011-10-10 14:40:00,38.07,38.08,38.02,38.04,22800.0,28.5078,28.5153,28.4704,28.4853,22800.0
2011-10-10 14:45:00,38.05,38.09,38.03,38.04,17300.0,28.4928,28.5228,28.4778,28.4853,17300.0
2011-10-10 14:50:00,38.04,38.12,38.03,38.08,26600.0,28.4853,28.5452,28.4778,28.5153,26600.0
2011-10-10 14:55:00,38.09,38.09,38.01,38.02,23500.0,28.5228,28.5228,28.4629,28.4704,23500.0
2011-10-10 15:00:00,38.02,38.02,37.94,37.98,45900.0,28.4704,28.4704,28.4104,28.4404,45900.0
2011-10-10 15:05:00,37.97,37.98,37.85,37.88,38900.0,28.4329,28.4404,28.3431,28.3655,38900.0
2011-10-10 15:10:00,37.88,37.91,37.81,37.83,36600.0,28.3655,28.388,28.3131,28.3281,36600.0
2011-10-10 15:15:00,37.83,37.94,37.82,37.86,84600.0,28.3281,28.4104,28.3206,28.3505,84600.0
2011-10-10 15:20:00,37.87,37.87,37.77,37.77,31700.0,28.358,28.358,28.2831,28.2831,31700.0
2011-10-10 15:25:00,37.76,37.85,37.76,37.82,45500.0,28.2757,28.3431,28.2757,28.3206,45500.0
2011-10-10 15:30:00,37.82,37.98,37.76,37.98,44600.0,28.3206,28.4404,28.2757,28.4404,44600.0
2011-10-10 15:35:00,37.97,37.99,37.88,37.97,62900.0,28.4329,28.4479,28.3655,28.4329,62900.0
2011-10-10 15:40:00,37.98,38.13,37.91,38.13,70000.0,28.4404,28.5527,28.388,28.5527,70000.0
2011-10-10 15:45:00,38.13,38.14,38.04,38.09,109200.0,28.5527,28.5602,28.4853,28.5228,109200.0
2011-10-10 15:50:00,38.1,38.26,38.09,38.25,217600.0,28.5303,28.6501,28.5228,28.6426,217600.0
2011-10-10 15:55:00,38.26,38.31,38.19,38.31,289200.0,28.6501,28.6875,28.5977,28.6875,289200.0
2011-10-11 09:30:00,38.15,38.23,37.86,38.22,54800.0,28.5677,28.6276,28.3505,28.6201,54800.0
2011-10-11 09:35:00,38.22,38.77,38.16,38.72,110900.0,28.6201,29.032,28.5752,28.9945,110900.0
2011-10-11 09:40:00,38.73,38.8,38.66,38.75,71300.0,29.002,29.0544,28.9496,29.017,71300.0
2011-10-11 09:45:00,38.74,38.86,38.66,38.86,54100.0,29.0095,29.0994,28.9496,29.0994,54100.0
2011-10-11 09:50:00,38.88,38.94,38.81,38.82,73200.0,29.1143,29.1593,29.0619,29.0694,73200.0
2011-10-11 09:55:00,38.8,38.8,38.63,38.7,35900.0,29.0544,29.0544,28.9271,28.9796,35900.0
2011-10-11 10:00:00,38.7,38.74,38.57,38.58,78500.0,28.9796,29.0095,28.8822,28.8897,78500.0
2011-10-11 10:05:00,38.56,38.84,38.52,38.77,127100.0,28.8747,29.0844,28.8448,29.032,127100.0
2011-10-11 10:10:00,38.79,38.87,38.76,38.79,83600.0,29.0469,29.1069,29.0245,29.0469,83600.0
2011-10-11 10:15:00,38.79,39.03,38.79,38.91,96600.0,29.0469,29.2267,29.0469,29.1368,96600.0
2011-10-11 10:20:00,38.92,39.07,38.85,38.99,50500.0,29.1443,29.2566,29.0919,29.1967,50500.0
2011-10-11 10:25:00,38.98,39.07,38.93,39.07,40400.0,29.1892,29.2566,29.1518,29.2566,40400.0
2011-10-11 10:30:00,39.07,39.35,39.05,39.33,69000.0,29.2566,29.4663,29.2416,29.4513,69000.0
2011-10-11 10:35:00,39.33,39.33,39.1,39.23,42400.0,29.4513,29.4513,29.2791,29.3764,42400.0
2011-10-11 10:40:00,39.22,39.24,39.04,39.22,31000.0,29.3689,29.3839,29.2342,29.3689,31000.0
2011-10-11 10:45:00,39.22,39.28,39.2,39.2,35700.0,29.3689,29.4139,29.354,29.354,35700.0
2011-10-11 10:50:00,39.21,39.33,39.08,39.08,60900.0,29.3615,29.4513,29.2641,29.2641,60900.0
2011-10-11 10:55:00,39.09,39.14,39.0,39.0,70600.0,29.2716,29.309,29.2042,29.2042,70600.0
2011-10-11 11:00:00,39.01,39.06,38.94,38.96,129200.0,29.2117,29.2491,29.1593,29.1742,129200.0
2011-10-11 11:05:00,38.95,38.96,38.84,38.92,25900.0,29.1668,29.1742,29.0844,29.1443,25900.0
2011-10-11 11:10:00,38.91,38.99,38.85,38.85,25100.0,29.1368,29.1967,29.0919,29.0919,25100.0
2011-10-11 11:15:00,38.84,38.87,38.79,38.86,26800.0,29.0844,29.1069,29.0469,29.0994,26800.0
2011-10-11 11:20:00,38.86,38.91,38.84,38.91,44400.0,29.0994,29.1368,29.0844,29.1368,44400.0
2011-10-11 11:25:00,38.89,38.98,38.85,38.86,67800.0,29.1218,29.1892,29.0919,29.0994,67800.0
2011-10-11 11:30:00,38.87,39.0,38.87,39.0,29100.0,29.1069,29.2042,29.1069,29.2042,29100.0
2011-10-11 11:35:00,38.99,39.04,38.97,39.0,65200.0,29.1967,29.2342,29.1817,29.2042,65200.0
2011-10-11 11:40:00,39.01,39.09,39.0,39.08,29400.0,29.2117,29.2716,29.2042,29.2641,29400.0
2011-10-11 11:45:00,39.09,39.1,38.99,39.0,20600.0,29.2716,29.2791,29.1967,29.2042,20600.0
2011-10-11 11:50:00,39.0,39.05,38.98,39.01,44900.0,29.2042,29.2416,29.1892,29.2117,44900.0
2011-10-11 11:55:00,39.01,39.07,38.98,38.98,32400.0,29.2117,29.2566,29.1892,29.1892,32400.0
2011-10-11 12:00:00,38.99,39.0,38.95,38.98,38200.0,29.1967,29.2042,29.1668,29.1892,38200.0
2011-10-11 12:05:00,38.99,39.03,38.97,38.98,44200.0,29.1967,29.2267,29.1817,29.1892,44200.0
2011-10-11 12:10:00,38.99,39.02,38.98,39.02,24300.0,29.1967,29.2192,29.1892,29.2192,24300.0
2011-10-11 12:15:00,39.02,39.06,39.01,39.02,38400.0,29.2192,29.2491,29.2117,29.2192,38400.0
2011-10-11 12:20:00,39.02,39.02,38.96,38.96,30300.0,29.2192,29.2192,29.1742,29.1742,30300.0
2011-10-11 12:25:00,38.97,38.97,38.82,38.82,38900.0,29.1817,29.1817,29.0694,29.0694,38900.0
2011-10-11 12:30:00,38.84,38.85,38.77,38.79,44000.0,29.0844,29.0919,29.032,29.0469,44000.0
2011-10-11 12:35:00,38.79,38.83,38.67,38.67,12200.0,29.0469,29.0769,28.9571,28.9571,12200.0
2011-10-11 12:40:00,38.67,38.72,38.62,38.71,40400.0,28.9571,28.9945,28.9196,28.987,40400.0
2011-10-11 12:45:00,38.7,38.72,38.57,38.58,17900.0,28.9796,28.9945,28.8822,28.8897,17900.0
2011-10-11 12:50:00,38.58,38.65,38.54,38.65,29400.0,28.8897,28.9421,28.8597,28.9421,29400.0
2011-10-11 12:55:00,38.65,38.73,38.61,38.7,47000.0,28.9421,29.002,28.9122,28.9796,47000.0
2011-10-11 13:00:00,38.7,38.72,38.57,38.57,31700.0,28.9796,28.9945,28.8822,28.8822,31700.0
2011-10-11 13:05:00,38.57,38.6,38.49,38.59,38900.0,28.8822,28.9047,28.8223,28.8972,38900.0
2011-10-11 13:10:00,38.58,38.61,38.47,38.53,19100.0,28.8897,28.9122,28.8073,28.8523,19100.0
2011-10-11 13:15:00,38.53,38.61,38.52,38.55,33800.0,28.8523,28.9122,28.8448,28.8672,33800.0
2011-10-11 13:20:00,38.56,38.66,38.55,38.58,18700.0,28.8747,28.9496,28.8672,28.8897,18700.0
2011-10-11 13:25:00,38.57,38.62,38.52,38.61,17700.0,28.8822,28.9196,28.8448,28.9122,17700.0
2011-10-11 13:30:00,38.63,38.63,38.54,38.58,13700.0,28.9271,28.9271,28.8597,28.8897,13700.0
2011-10-11 13:35:00,38.59,38.64,38.58,38.59,19600.0,28.8972,28.9346,28.8897,28.8972,19600.0
2011-10-11 13:40:00,38.59,38.65,38.56,38.65,36200.0,28.8972,28.9421,28.8747,28.9421,36200.0
2011-10-11 13:45:00,38.65,38.71,38.56,38.61,32800.0,28.9421,28.987,28.8747,28.9122,32800.0
2011-10-11 13:50:00,38.6,38.8,38.6,38.77,44600.0,28.9047,29.0544,28.9047,29.032,44600.0
2011-10-11 13:55:00,38.76,38.79,38.74,38.79,24200.0,29.0245,29.0469,29.0095,29.0469,24200.0
2011-10-11 14:00:00,38.79,38.8,38.72,38.74,25700.0,29.0469,29.0544,28.9945,29.0095,25700.0
2011-10-11 14:05:00,38.74,38.75,38.66,38.69,35600.0,29.0095,29.017,28.9496,28.9721,35600.0
2011-10-11 14:10:00,38.7,38.75,38.69,38.69,18400.0,28.9796,29.017,28.9721,28.9721,18400.0
2011-10-11 14:15:00,38.68,38.71,38.63,38.67,19200.0,28.9646,28.987,28.9271,28.9571,19200.0
2011-10-11 14:20:00,38.67,38.71,38.55,38.62,30500.0,28.9571,28.987,28.8672,28.9196,30500.0
2011-10-11 14:25:00,38.62,38.62,38.51,38.54,38500.0,28.9196,28.9196,28.8373,28.8597,38500.0
2011-10-11 14:30:00,38.55,38.69,38.53,38.68,87300.0,28.8672,28.9721,28.8523,28.9646,87300.0
2011-10-11 14:35:00,38.68,38.71,38.53,38.54,43300.0,28.9646,28.987,28.8523,28.8597,43300.0
2011-10-11 14:40:00,38.54,38.55,38.49,38.54,17600.0,28.8597,28.8672,28.8223,28.8597,17600.0
2011-10-11 14:45:00,38.54,38.54,38.4,38.41,18100.0,28.8597,28.8597,28.7549,28.7624,18100.0
2011-10-11 14:50:00,38.41,38.44,38.38,38.38,16900.0,28.7624,28.7849,28.7399,28.7399,16900.0
2011-10-11 14:55:00,38.39,38.58,38.39,38.57,45200.0,28.7474,28.8897,28.7474,28.8822,45200.0
2011-10-11 15:00:00,38.58,38.67,38.55,38.56,36000.0,28.8897,28.9571,28.8672,28.8747,36000.0
2011-10-11 15:05:00,38.56,38.65,38.5,38.65,48000.0,28.8747,28.9421,28.8298,28.9421,48000.0
2011-10-11 15:10:00,38.65,38.72,38.64,38.71,67600.0,28.9421,28.9945,28.9346,28.987,67600.0
2011-10-11 15:15:00,38.71,38.74,38.57,38.59,36100.0,28.987,29.0095,28.8822,28.8972,36100.0
2011-10-11 15:20:00,38.58,38.58,38.5,38.53,47300.0,28.8897,28.8897,28.8298,28.8523,47300.0
2011-10-11 15:25:00,38.53,38.61,38.43,38.45,59300.0,28.8523,28.9122,28.7774,28.7923,59300.0
2011-10-11 15:30:00,38.45,38.68,38.45,38.66,77100.0,28.7923,28.9646,28.7923,28.9496,77100.0
2011-10-11 15:35:00,38.67,38.74,38.61,38.64,52300.0,28.9571,29.0095,28.9122,28.9346,52300.0
2011-10-11 15:40:00,38.66,38.74,38.61,38.64,74100.0,28.9496,29.0095,28.9122,28.9346,74100.0
2011-10-11 15:45:00,38.64,38.73,38.59,38.65,81500.0,28.9346,29.002,28.8972,28.9421,81500.0
2011-10-11 15:50:00,38.66,38.71,38.56,38.59,145300.0,28.9496,28.987,28.8747,28.8972,145300.0
2011-10-11 15:55:00,38.59,38.7,38.53,38.64,145200.0,28.8972,28.9796,28.8523,28.9346,145200.0
2011-10-12 09:30:00,38.96,38.98,38.54,38.64,68700.0,29.1742,29.1892,28.8597,28.9346,68700.0
2011-10-12 09:35:00,38.64,38.91,38.63,38.84,57900.0,28.9346,29.1368,28.9271,29.0844,57900.0
2011-10-12 09:40:00,38.84,39.1,38.8,39.01,52200.0,29.0844,29.2791,29.0544,29.2117,52200.0
2011-10-12 09:45:00,39.01,39.09,38.95,39.02,38300.0,29.2117,29.2716,29.1668,29.2192,38300.0
2011-10-12 09:50:00,39.04,39.08,38.99,39.06,60400.0,29.2342,29.2641,29.1967,29.2491,60400.0
2011-10-12 09:55:00,39.07,39.1,38.99,39.06,30100.0,29.2566,29.2791,29.1967,29.2491,30100.0
2011-10-12 10:00:00,39.06,39.1,38.9,38.93,61000.0,29.2491,29.2791,29.1293,29.1518,61000.0
2011-10-12 10:05:00,38.94,39.1,38.88,39.08,54900.0,29.1593,29.2791,29.1143,29.2641,54900.0
2011-10-12 10:10:00,39.1,39.1,39.02,39.04,29200.0,29.2791,29.2791,29.2192,29.2342,29200.0
2011-10-12 10:15:00,39.05,39.15,39.05,39.06,37700.0,29.2416,29.3165,29.2416,29.2491,37700.0
2011-10-12 10:20:00,39.06,39.06,38.94,38.95,18300.0,29.2491,29.2491,29.1593,29.1668,18300.0
2011-10-12 10:25:00,38.95,38.99,38.83,38.86,38500.0,29.1668,29.1967,29.0769,29.0994,38500.0
2011-10-12 10:30:00,38.87,38.9,38.8,38.84,30200.0,29.1069,29.1293,29.0544,29.0844,30200.0
2011-10-12 10:35:00,38.84,38.94,38.84,38.88,85100.0,29.0844,29.1593,29.0844,29.1143,85100.0
2011-10-12 10:40:00,38.87,38.88,38.77,38.78,32100.0,29.1069,29.1143,29.032,29.0395,32100.0
2011-10-12 10:45:00,38.78,38.8,38.63,38.63,29000.0,29.0395,29.0544,28.9271,28.9271,29000.0
2011-10-12 10:50:00,38.63,38.63,38.49,38.52,44600.0,28.9271,28.9271,28.8223,28.8448,44600.0
2011-10-12 10:55:00,38.52,38.62,38.43,38.45,37500.0,28.8448,28.9196,28.7774,28.7923,37500.0
2011-10-12 11:00:00,38.45,38.53,38.44,38.52,31200.0,28.7923,28.8523,28.7849,28.8448,31200.0
2011-10-12 11:05:00,38.53,38.57,38.49,38.57,20900.0,28.8523,28.8822,28.8223,28.8822,20900.0
2011-10-12 11:10:00,38.58,38.62,38.56,38.59,22600.0,28.8897,28.9196,28.8747,28.8972,22600.0
2011-10-12 11:15:00,38.59,38.67,38.59,38.64,12300.0,28.8972,28.9571,28.8972,28.9346,12300.0
2011-10-12 11:20:00,38.62,38.64,38.49,38.49,27400.0,28.9196,28.9346,28.8223,28.8223,27400.0
2011-10-12 11:25:00,38.49,38.55,38.48,38.5,34600.0,28.8223,28.8672,28.8148,28.8298,34600.0
2011-10-12 11:30:00,38.49,38.54,38.45,38.49,32500.0,28.8223,28.8597,28.7923,28.8223,32500.0
2011-10-12 11:35:00,38.48,38.51,38.43,38.5,30400.0,28.8148,28.8373,28.7774,28.8298,30400.0
2011-10-12 11:40:00,38.51,38.62,38.51,38.57,35200.0,28.8373,28.9196,28.8373,28.8822,35200.0
2011-10-12 11:45:00,38.58,38.58,38.38,38.38,59600.0,28.8897,28.8897,28.7399,28.7399,59600.0
2011-10-12 11:50:00,38.37,38.52,38.35,38.52,67800.0,28.7324,28.8448,28.7175,28.8448,67800.0
2011-10-12 11:55:00,38.5,38.52,38.4,38.41,90400.0,28.8298,28.8448,28.7549,28.7624,90400.0
2011-10-12 12:00:00,38.41,38.67,38.41,38.67,59100.0,28.7624,28.9571,28.7624,28.9571,59100.0
2011-10-12 12:05:00,38.67,38.67,38.53,38.53,48200.0,28.9571,28.9571,28.8523,28.8523,48200.0
2011-10-12 12:10:00,38.54,38.57,38.5,38.55,41000.0,28.8597,28.8822,28.8298,28.8672,41000.0
2011-10-12 12:15:00,38.54,38.59,38.52,38.56,23000.0,28.8597,28.8972,28.8448,28.8747,23000.0
2011-10-12 12:20:00,38.56,38.68,38.55,38.68,26700.0,28.8747,28.9646,28.8672,28.9646,26700.0
2011-10-12 12:25:00,38.67,38.74,38.6,38.7,41400.0,28.9571,29.0095,28.9047,28.9796,41400.0
2011-10-12 12:30:00,38.7,38.79,38.69,38.75,40600.0,28.9796,29.0469,28.9721,29.017,40600.0
2011-10-12 12:35:00,38.74,38.75,38.65,38.66,33300.0,29.0095,29.017,28.9421,28.9496,33300.0
2011-10-12 12:40:00,38.66,38.73,38.64,38.68,38600.0,28.9496,29.002,28.9346,28.9646,38600.0
2011-10-12 12:45:00,38.68,38.72,38.66,38.72,28500.0,28.9646,28.9945,28.9496,28.9945,28500.0
2011-10-12 12:50:00,38.72,38.73,38.63,38.72,43400.0,28.9945,29.002,28.9271,28.9945,43400.0
2011-10-12 12:55:00,38.72,38.78,38.7,38.74,30600.0,28.9945,29.0395,28.9796,29.0095,30600.0
2011-10-12 13:00:00,38.74,38.85,38.73,38.85,49400.0,29.0095,29.0919,29.002,29.0919,49400.0
2011-10-12 13:05:00,38.85,38.87,38.79,38.8,23600.0,29.0919,29.1069,29.0469,29.0544,23600.0
2011-10-12 13:10:00,38.8,38.83,38.74,38.74,27500.0,29.0544,29.0769,29.0095,29.0095,27500.0
2011-10-12 13:15:00,38.73,38.81,38.73,38.76,19000.0,29.002,29.0619,29.002,29.0245,19000.0
2011-10-12 13:20:00,38.77,38.87,38.76,38.78,29600.0,29.032,29.1069,29.0245,29.0395,29600.0
2011-10-12 13:25:00,38.77,38.82,38.76,38.76,19200.0,29.032,29.0694,29.0245,29.0245,19200.0
2011-10-12 13:30:00,38.77,38.85,38.73,38.78,28300.0,29.032,29.0919,29.002,29.0395,28300.0
2011-10-12 13:35:00,38.78,38.9,38.78,38.86,30100.0,29.0395,29.1293,29.0395,29.0994,30100.0
2011-10-12 13:40:00,38.86,38.89,38.83,38.86,32500.0,29.0994,29.1218,29.0769,29.0994,32500.0
2011-10-12 13:45:00,38.86,38.89,38.8,38.84,40700.0,29.0994,29.1218,29.0544,29.0844,40700.0
2011-10-12 13:50:00,38.83,38.84,38.77,38.79,28600.0,29.0769,29.0844,29.032,29.0469,28600.0
2011-10-12 13:55:00,38.79,38.82,38.75,38.79,69800.0,29.0469,29.0694,29.017,29.0469,69800.0
2011-10-12 14:00:00,38.79,38.86,38.76,38.82,175300.0,29.0469,29.0994,29.0245,29.0694,175300.0
2011-10-12 14:05:00,38.82,38.98,38.82,38.96,85500.0,29.0694,29.1892,29.0694,29.1742,85500.0
2011-10-12 14:10:00,38.97,38.98,38.88,38.9,63200.0,29.1817,29.1892,29.1143,29.1293,63200.0
2011-10-12 14:15:00,38.91,38.94,38.8,38.83,68600.0,29.1368,29.1593,29.0544,29.0769,68600.0
2011-10-12 14:20:00,38.83,38.92,38.81,38.9,53100.0,29.0769,29.1443,29.0619,29.1293,53100.0
2011-10-12 14:25:00,38.9,38.97,38.83,38.93,84500.0,29.1293,29.1817,29.0769,29.1518,84500.0
2011-10-12 14:30:00,38.94,39.15,38.94,39.11,75600.0,29.1593,29.3165,29.1593,29.2866,75600.0
2011-10-12 14:35:00,39.11,39.12,38.97,39.02,55200.0,29.2866,29.2941,29.1817,29.2192,55200.0
2011-10-12 14:40:00,39.04,39.1,38.99,39.02,67700.0,29.2342,29.2791,29.1967,29.2192,67700.0
2011-10-12 14:45:00,39.02,39.04,38.88,38.96,73400.0,29.2192,29.2342,29.1143,29.1742,73400.0
2011-10-12 14:50:00,38.96,38.96,38.84,38.84,77300.0,29.1742,29.1742,29.0844,29.0844,77300.0
2011-10-12 14:55:00,38.85,38.87,38.74,38.79,69000.0,29.0919,29.1069,29.0095,29.0469,69000.0
2011-10-12 15:00:00,38.8,38.88,38.78,38.81,67300.0,29.0544,29.1143,29.0395,29.0619,67300.0
2011-10-12 15:05:00,38.8,38.93,38.75,38.91,75900.0,29.0544,29.1518,29.017,29.1368,75900.0
2011-10-12 15:10:00,38.93,38.98,38.82,38.96,94900.0,29.1518,29.1892,29.0694,29.1742,94900.0
2011-10-12 15:15:00,38.94,38.95,38.8,38.89,83600.0,29.1593,29.1668,29.0544,29.1218,83600.0
2011-10-12 15:20:00,38.9,38.99,38.87,38.92,77700.0,29.1293,29.1967,29.1069,29.1443,77700.0
2011-10-12 15:25:00,38.92,39.04,38.84,39.03,80600.0,29.1443,29.2342,29.0844,29.2267,80600.0
2011-10-12 15:30:00,39.02,39.14,39.0,39.08,168500.0,29.2192,29.309,29.2042,29.2641,168500.0
2011-10-12 15:35:00,39.08,39.19,39.0,39.13,154200.0,29.2641,29.3465,29.2042,29.3016,154200.0
2011-10-12 15:40:00,39.13,39.17,39.05,39.09,126700.0,29.3016,29.3315,29.2416,29.2716,126700.0
2011-10-12 15:45:00,39.09,39.09,38.81,38.85,195700.0,29.2716,29.2716,29.0619,29.0919,195700.0
2011-10-12 15:50:00,38.85,39.0,38.85,38.88,307100.0,29.0919,29.2042,29.0919,29.1143,307100.0
2011-10-12 15:55:00,38.88,38.97,38.88,38.89,431500.0,29.1143,29.1817,29.1143,29.1218,431500.0
2011-10-13 09:30:00,38.73,38.99,38.51,38.98,62500.0,29.002,29.1967,28.8373,29.1892,62500.0
2011-10-13 09:35:00,38.99,39.05,38.76,38.8,56900.0,29.1967,29.2416,29.0245,29.0544,56900.0
2011-10-13 09:40:00,38.79,38.9,38.73,38.85,44100.0,29.0469,29.1293,29.002,29.0919,44100.0
2011-10-13 09:45:00,38.86,39.09,38.86,39.08,67300.0,29.0994,29.2716,29.0994,29.2641,67300.0
2011-10-13 09:50:00,39.08,39.11,38.84,38.85,50300.0,29.2641,29.2866,29.0844,29.0919,50300.0
2011-10-13 09:55:00,38.84,38.87,38.73,38.86,41500.0,29.0844,29.1069,29.002,29.0994,41500.0
2011-10-13 10:00:00,38.85,38.94,38.66,38.77,71600.0,29.0919,29.1593,28.9496,29.032,71600.0
2011-10-13 10:05:00,38.76,38.9,38.71,38.82,58100.0,29.0245,29.1293,28.987,29.0694,58100.0
2011-10-13 10:10:00,38.82,38.94,38.8,38.92,52100.0,29.0694,29.1593,29.0544,29.1443,52100.0
2011-10-13 10:15:00,38.92,38.95,38.73,38.73,71700.0,29.1443,29.1668,29.002,29.002,71700.0
2011-10-13 10:20:00,38.72,38.87,38.7,38.86,26500.0,28.9945,29.1069,28.9796,29.0994,26500.0
2011-10-13 10:25:00,38.87,38.99,38.8,38.88,48400.0,29.1069,29.1967,29.0544,29.1143,48400.0
2011-10-13 10:30:00,38.87,38.99,38.85,38.91,37200.0,29.1069,29.1967,29.0919,29.1368,37200.0
2011-10-13 10:35:00,38.9,38.97,38.86,38.9,92700.0,29.1293,29.1817,29.0994,29.1293,92700.0
2011-10-13 10:40:00,38.91,38.92,38.88,38.91,94800.0,29.1368,29.1443,29.1143,29.1368,94800.0
2011-10-13 10:45:00,38.9,38.9,38.77,38.8,51200.0,29.1293,29.1293,29.032,29.0544,51200.0
2011-10-13 10:50:00,38.8,38.88,38.66,38.67,64700.0,29.0544,29.1143,28.9496,28.9571,64700.0
2011-10-13 10:55:00,38.66,38.72,38.61,38.61,54300.0,28.9496,28.9945,28.9122,28.9122,54300.0
2011-10-13 11:00:00,38.63,38.67,38.55,38.67,58200.0,28.9271,28.9571,28.8672,28.9571,58200.0
2011-10-13 11:05:00,38.67,38.67,38.52,38.54,29400.0,28.9571,28.9571,28.8448,28.8597,29400.0
2011-10-13 11:10:00,38.54,38.62,38.52,38.56,30300.0,28.8597,28.9196,28.8448,28.8747,30300.0
2011-10-13 11:15:00,38.55,38.6,38.41,38.43,44200.0,28.8672,28.9047,28.7624,28.7774,44200.0
2011-10-13 11:20:00,38.43,38.59,38.43,38.58,45600.0,28.7774,28.8972,28.7774,28.8897,45600.0
2011-10-13 11:25:00,38.58,38.6,38.5,38.51,22600.0,28.8897,28.9047,28.8298,28.8373,22600.0
2011-10-13 11:30:00,38.51,38.61,38.5,38.56,33900.0,28.8373,28.9122,28.8298,28.8747,33900.0
2011-10-13 11:35:00,38.56,38.62,38.56,38.59,24100.0,28.8747,28.9196,28.8747,28.8972,24100.0
2011-10-13 11:40:00,38.59,38.68,38.59,38.67,32100.0,28.8972,28.9646,28.8972,28.9571,32100.0
2011-10-13 11:45:00,38.68,38.79,38.68,38.74,28600.0,28.9646,29.0469,28.9646,29.0095,28600.0
2011-10-13 11:50:00,38.74,38.77,38.68,38.71,33800.0,29.0095,29.032,28.9646,28.987,33800.0
2011-10-13 11:55:00,38.7,38.74,38.66,38.66,28500.0,28.9796,29.0095,28.9496,28.9496,28500.0
2011-10-13 12:00:00,38.66,38.71,38.62,38.69,38800.0,28.9496,28.987,28.9196,28.9721,38800.0
2011-10-13 12:05:00,38.69,38.71,38.63,38.64,23300.0,28.9721,28.987,28.9271,28.9346,23300.0
2011-10-13 12:10:00,38.65,38.68,38.61,38.66,36000.0,28.9421,28.9646,28.9122,28.9496,36000.0
2011-10-13 12:15:00,38.66,38.69,38.61,38.61,22600.0,28.9496,28.9721,28.9122,28.9122,22600.0
2011-10-13 12:20:00,38.61,38.64,38.57,38.57,23600.0,28.9122,28.9346,28.8822,28.8822,23600.0
2011-10-13 12:25:00,38.57,38.63,38.54,38.55,25400.0,28.8822,28.9271,28.8597,28.8672,25400.0
2011-10-13 12:30:00,38.55,38.58,38.48,38.51,22500.0,28.8672,28.8897,28.8148,28.8373,22500.0
2011-10-13 12:35:00,38.5,38.53,38.48,38.51,18900.0,28.8298,28.8523,28.8148,28.8373,18900.0
2011-10-13 12:40:00,38.51,38.54,38.49,38.52,18300.0,28.8373,28.8597,28.8223,28.8448,18300.0
2011-10-13 12:45:00,38.53,38.6,38.5,38.55,21300.0,28.8523,28.9047,28.8298,28.8672,21300.0
2011-10-13 12:50:00,38.54,38.61,38.54,38.59,53300.0,28.8597,28.9122,28.8597,28.8972,53300.0
2011-10-13 12:55:00,38.6,38.65,38.57,38.57,22600.0,28.9047,28.9421,28.8822,28.8822,22600.0
2011-10-13 13:00:00,38.57,38.62,38.51,38.51,24300.0,28.8822,28.9196,28.8373,28.8373,24300.0
2011-10-13 13:05:00,38.52,38.64,38.46,38.64,35500.0,28.8448,28.9346,28.7998,28.9346,35500.0
2011-10-13 13:10:00,38.64,38.77,38.61,38.76,115300.0,28.9346,29.032,28.9122,29.0245,115300.0
2011-10-13 13:15:00,38.76,38.76,38.71,38.72,19900.0,29.0245,29.0245,28.987,28.9945,19900.0
2011-10-13 13:20:00,38.72,38.72,38.65,38.72,25200.0,28.9945,28.9945,28.9421,28.9945,25200.0
2011-10-13 13:25:00,38.71,38.82,38.7,38.8,42400.0,28.987,29.0694,28.9796,29.0544,42400.0
2011-10-13 13:30:00,38.79,38.84,38.76,38.83,27000.0,29.0469,29.0844,29.0245,29.0769,27000.0
2011-10-13 13:35:00,38.82,38.87,38.8,38.84,31200.0,29.0694,29.1069,29.0544,29.0844,31200.0
2011-10-13 13:40:00,38.83,38.83,38.71,38.76,54500.0,29.0769,29.0769,28.987,29.0245,54500.0
2011-10-13 13:45:00,38.75,38.82,38.72,38.73,35900.0,29.017,29.0694,28.9945,29.002,35900.0
2011-10-13 13:50:00,38.74,38.75,38.65,38.66,26300.0,29.0095,29.017,28.9421,28.9496,26300.0
2011-10-13 13:55:00,38.66,38.7,38.64,38.66,24700.0,28.9496,28.9796,28.9346,28.9496,24700.0
2011-10-13 14:00:00,38.66,38.67,38.55,38.62,28600.0,28.9496,28.9571,28.8672,28.9196,28600.0
2011-10-13 14:05:00,38.62,38.65,38.56,38.58,39200.0,28.9196,28.9421,28.8747,28.8897,39200.0
2011-10-13 14:10:00,38.58,38.61,38.53,38.57,73100.0,28.8897,28.9122,28.8523,28.8822,73100.0
2011-10-13 14:15:00,38.57,38.63,38.53,38.61,87900.0,28.8822,28.9271,28.8523,28.9122,87900.0
2011-10-13 14:20:00,38.61,38.63,38.46,38.5,112000.0,28.9122,28.9271,28.7998,28.8298,112000.0
2011-10-13 14:25:00,38.49,38.57,38.45,38.52,37500.0,28.8223,28.8822,28.7923,28.8448,37500.0
2011-10-13 14:30:00,38.53,38.57,38.49,38.49,28400.0,28.8523,28.8822,28.8223,28.8223,28400.0
2011-10-13 14:35:00,38.49,38.57,38.47,38.48,35600.0,28.8223,28.8822,28.8073,28.8148,35600.0
2011-10-13 14:40:00,38.49,38.58,38.44,38.55,41600.0,28.8223,28.8897,28.7849,28.8672,41600.0
2011-10-13 14:45:00,38.57,38.63,38.54,38.61,98400.0,28.8822,28.9271,28.8597,28.9122,98400.0
2011-10-13 14:50:00,38.6,38.63,38.57,38.6,62300.0,28.9047,28.9271,28.8822,28.9047,62300.0
2011-10-13 14:55:00,38.59,38.67,38.56,38.64,43500.0,28.8972,28.9571,28.8747,28.9346,43500.0
2011-10-13 15:00:00,38.64,38.73,38.63,38.68,51900.0,28.9346,29.002,28.9271,28.9646,51900.0
2011-10-13 15:05:00,38.69,38.79,38.69,38.78,34800.0,28.9721,29.0469,28.9721,29.0395,34800.0
2011-10-13 15:10:00,38.79,38.79,38.7,38.74,43900.0,29.0469,29.0469,28.9796,29.0095,43900.0
2011-10-13 15:15:00,38.74,38.84,38.74,38.8,45300.0,29.0095,29.0844,29.0095,29.0544,45300.0
2011-10-13 15:20:00,38.8,38.81,38.61,38.61,72500.0,29.0544,29.0619,28.9122,28.9122,72500.0
2011-10-13 15:25:00,38.61,38.62,38.53,38.55,80800.0,28.9122,28.9196,28.8523,28.8672,80800.0
2011-10-13 15:30:00,38.54,38.59,38.49,38.54,117300.0,28.8597,28.8972,28.8223,28.8597,117300.0
2011-10-13 15:35:00,38.54,38.63,38.53,38.57,148000.0,28.8597,28.9271,28.8523,28.8822,148000.0
2011-10-13 15:40:00,38.57,38.64,38.51,38.53,152900.0,28.8822,28.9346,28.8373,28.8523,152900.0
2011-10-13 15:45:00,38.52,38.59,38.46,38.56,264600.0,28.8448,28.8972,28.7998,28.8747,264600.0
2011-10-13 15:50:00,38.54,38.65,38.53,38.59,251800.0,28.8597,28.9421,28.8523,28.8972,251800.0
2011-10-13 15:55:00,38.59,38.67,38.58,38.67,241200.0,28.8972,28.9571,28.8897,28.9571,241200.0
2011-10-14 09:30:00,39.41,39.59,39.07,39.59,102000.0,29.5112,29.646,29.2566,29.646,102000.0
2011-10-14 09:35:00,39.59,39.69,39.5,39.62,63400.0,29.646,29.7209,29.5786,29.6685,63400.0
2011-10-14 09:40:00,39.61,39.65,39.51,39.55,64800.0,29.661,29.6909,29.5861,29.6161,64800.0
2011-10-14 09:45:00,39.54,39.62,39.5,39.62,63700.0,29.6086,29.6685,29.5786,29.6685,63700.0
2011-10-14 09:50:00,39.62,39.65,39.55,39.56,59400.0,29.6685,29.6909,29.6161,29.6235,59400.0
2011-10-14 09:55:00,39.54,39.66,39.54,39.64,81100.0,29.6086,29.6984,29.6086,29.6835,81100.0
2011-10-14 10:00:00,39.65,39.65,39.52,39.58,73000.0,29.6909,29.6909,29.5936,29.6385,73000.0
2011-10-14 10:05:00,39.58,39.64,39.52,39.52,50200.0,29.6385,29.6835,29.5936,29.5936,50200.0
2011-10-14 10:10:00,39.52,39.61,39.51,39.54,54600.0,29.5936,29.661,29.5861,29.6086,54600.0
2011-10-14 10:15:00,39.53,39.54,39.5,39.53,81300.0,29.6011,29.6086,29.5786,29.6011,81300.0
2011-10-14 10:20:00,39.53,39.55,39.5,39.54,56300.0,29.6011,29.6161,29.5786,29.6086,56300.0
2011-10-14 10:25:00,39.54,39.54,39.45,39.45,121200.0,29.6086,29.6086,29.5412,29.5412,121200.0
2011-10-14 10:30:00,39.43,39.52,39.36,39.38,51600.0,29.5262,29.5936,29.4738,29.4888,51600.0
2011-10-14 10:35:00,39.39,39.4,39.34,39.34,44400.0,29.4962,29.5037,29.4588,29.4588,44400.0
2011-10-14 10:40:00,39.35,39.44,39.28,39.43,46200.0,29.4663,29.5337,29.4139,29.5262,46200.0
2011-10-14 10:45:00,39.42,39.51,39.42,39.5,46100.0,29.5187,29.5861,29.5187,29.5786,46100.0
2011-10-14 10:50:00,39.5,39.54,39.42,39.44,46300.0,29.5786,29.6086,29.5187,29.5337,46300.0
2011-10-14 10:55:00,39.44,39.53,39.42,39.51,29500.0,29.5337,29.6011,29.5187,29.5861,29500.0
2011-10-14 11:00:00,39.5,39.55,39.48,39.52,16800.0,29.5786,29.6161,29.5636,29.5936,16800.0
2011-10-14 11:05:00,39.52,39.52,39.35,39.36,23900.0,29.5936,29.5936,29.4663,29.4738,23900.0
2011-10-14 11:10:00,39.37,39.38,39.22,39.26,23100.0,29.4813,29.4888,29.3689,29.3989,23100.0
2011-10-14 11:15:00,39.27,39.27,39.18,39.21,30300.0,29.4064,29.4064,29.339,29.3615,30300.0
2011-10-14 11:20:00,39.21,39.25,39.1,39.1,70200.0,29.3615,29.3914,29.2791,29.2791,70200.0
2011-10-14 11:25:00,39.09,39.11,39.0,39.0,30400.0,29.2716,29.2866,29.2042,29.2042,30400.0
2011-10-14 11:30:00,39.0,39.06,38.99,39.04,26100.0,29.2042,29.2491,29.1967,29.2342,26100.0
2011-10-14 11:35:00,39.04,39.05,38.89,38.89,38400.0,29.2342,29.2416,29.1218,29.1218,38400.0
2011-10-14 11:40:00,38.89,38.95,38.88,38.94,22700.0,29.1218,29.1668,29.1143,29.1593,22700.0
2011-10-14 11:45:00,38.94,39.06,38.93,39.03,21400.0,29.1593,29.2491,29.1518,29.2267,21400.0
2011-10-14 11:50:00,39.02,39.11,39.02,39.1,28700.0,29.2192,29.2866,29.2192,29.2791,28700.0
2011-10-14 11:55:00,39.09,39.12,39.08,39.11,38900.0,29.2716,29.2941,29.2641,29.2866,38900.0
2011-10-14 12:00:00,39.11,39.12,39.05,39.07,59100.0,29.2866,29.2941,29.2416,29.2566,59100.0
2011-10-14 12:05:00,39.06,39.07,39.01,39.04,31500.0,29.2491,29.2566,29.2117,29.2342,31500.0
2011-10-14 12:10:00,39.04,39.07,38.94,38.96,29600.0,29.2342,29.2566,29.1593,29.1742,29600.0
2011-10-14 12:15:00,38.96,38.99,38.94,38.95,19400.0,29.1742,29.1967,29.1593,29.1668,19400.0
2011-10-14 12:20:00,38.95,39.03,38.95,39.01,13400.0,29.1668,29.2267,29.1668,29.2117,13400.0
2011-10-14 12:25:00,39.01,39.05,38.98,39.04,16500.0,29.2117,29.2416,29.1892,29.2342,16500.0
2011-10-14 12:30:00,39.04,39.1,39.04,39.09,19100.0,29.2342,29.2791,29.2342,29.2716,19100.0
2011-10-14 12:35:00,39.08,39.11,39.05,39.06,15700.0,29.2641,29.2866,29.2416,29.2491,15700.0
2011-10-14 12:40:00,39.07,39.13,39.07,39.11,15300.0,29.2566,29.3016,29.2566,29.2866,15300.0
2011-10-14 12:45:00,39.1,39.17,39.08,39.08,17500.0,29.2791,29.3315,29.2641,29.2641,17500.0
2011-10-14 12:50:00,39.09,39.11,39.05,39.05,19900.0,29.2716,29.2866,29.2416,29.2416,19900.0
2011-10-14 12:55:00,39.05,39.06,39.02,39.02,17200.0,29.2416,29.2491,29.2192,29.2192,17200.0
2011-10-14 13:00:00,39.02,39.03,38.99,39.03,16700.0,29.2192,29.2267,29.1967,29.2267,16700.0
2011-10-14 13:05:00,39.04,39.08,39.03,39.06,27600.0,29.2342,29.2641,29.2267,29.2491,27600.0
2011-10-14 13:10:00,39.06,39.06,39.0,39.04,11600.0,29.2491,29.2491,29.2042,29.2342,11600.0
2011-10-14 13:15:00,39.03,39.09,39.03,39.07,23700.0,29.2267,29.2716,29.2267,29.2566,23700.0
2011-10-14 13:20:00,39.08,39.13,39.07,39.13,13800.0,29.2641,29.3016,29.2566,29.3016,13800.0
2011-10-14 13:25:00,39.12,39.13,39.02,39.02,115600.0,29.2941,29.3016,29.2192,29.2192,115600.0
2011-10-14 13:30:00,39.02,39.06,38.99,39.0,31600.0,29.2192,29.2491,29.1967,29.2042,31600.0
2011-10-14 13:35:00,38.99,39.0,38.93,38.94,14800.0,29.1967,29.2042,29.1518,29.1593,14800.0
2011-10-14 13:40:00,38.94,38.97,38.91,38.93,22500.0,29.1593,29.1817,29.1368,29.1518,22500.0
2011-10-14 13:45:00,38.94,38.99,38.93,38.99,22300.0,29.1593,29.1967,29.1518,29.1967,22300.0
2011-10-14 13:50:00,38.98,39.06,38.98,39.05,14200.0,29.1892,29.2491,29.1892,29.2416,14200.0
2011-10-14 13:55:00,39.04,39.11,39.04,39.07,26400.0,29.2342,29.2866,29.2342,29.2566,26400.0
2011-10-14 14:00:00,39.06,39.07,38.98,38.99,83600.0,29.2491,29.2566,29.1892,29.1967,83600.0
2011-10-14 14:05:00,38.99,39.0,38.97,39.0,32900.0,29.1967,29.2042,29.1817,29.2042,32900.0
2011-10-14 14:10:00,39.0,39.0,38.97,38.98,45600.0,29.2042,29.2042,29.1817,29.1892,45600.0
2011-10-14 14:15:00,38.98,39.01,38.97,38.97,52300.0,29.1892,29.2117,29.1817,29.1817,52300.0
2011-10-14 14:20:00,38.97,39.02,38.97,39.02,28600.0,29.1817,29.2192,29.1817,29.2192,28600.0
2011-10-14 14:25:00,39.02,39.06,39.01,39.06,25600.0,29.2192,29.2491,29.2117,29.2491,25600.0
2011-10-14 14:30:00,39.07,39.07,39.02,39.04,49200.0,29.2566,29.2566,29.2192,29.2342,49200.0
2011-10-14 14:35:00,39.03,39.1,39.03,39.06,83600.0,29.2267,29.2791,29.2267,29.2491,83600.0
2011-10-14 14:40:00,39.06,39.07,39.0,39.02,34500.0,29.2491,29.2566,29.2042,29.2192,34500.0
2011-10-14 14:45:00,39.02,39.03,39.0,39.01,19000.0,29.2192,29.2267,29.2042,29.2117,19000.0
2011-10-14 14:50:00,39.01,39.06,39.0,39.03,40900.0,29.2117,29.2491,29.2042,29.2267,40900.0
2011-10-14 14:55:00,39.04,39.16,39.03,39.15,27700.0,29.2342,29.324,29.2267,29.3165,27700.0
2011-10-14 15:00:00,39.16,39.16,39.08,39.09,44300.0,29.324,29.324,29.2641,29.2716,44300.0
2011-10-14 15:05:00,39.1,39.16,39.09,39.12,49000.0,29.2791,29.324,29.2716,29.2941,49000.0
2011-10-14 15:10:00,39.12,39.13,39.07,39.11,37300.0,29.2941,29.3016,29.2566,29.2866,37300.0
2011-10-14 15:15:00,39.11,39.12,39.08,39.08,39200.0,29.2866,29.2941,29.2641,29.2641,39200.0
2011-10-14 15:20:00,39.07,39.09,39.02,39.05,70500.0,29.2566,29.2716,29.2192,29.2416,70500.0
2011-10-14 15:25:00,39.05,39.12,39.05,39.12,35300.0,29.2416,29.2941,29.2416,29.2941,35300.0
2011-10-14 15:30:00,39.11,39.25,39.11,39.25,84500.0,29.2866,29.3914,29.2866,29.3914,84500.0
2011-10-14 15:35:00,39.24,39.26,39.11,39.11,68900.0,29.3839,29.3989,29.2866,29.2866,68900.0
2011-10-14 15:40:00,39.11,39.12,39.01,39.02,127800.0,29.2866,29.2941,29.2117,29.2192,127800.0
2011-10-14 15:45:00,39.03,39.12,39.0,39.1,182500.0,29.2267,29.2941,29.2042,29.2791,182500.0
2011-10-14 15:50:00,39.09,39.11,39.0,39.06,118900.0,29.2716,29.2866,29.2042,29.2491,118900.0
2011-10-14 15:55:00,39.06,39.25,39.06,39.25,178600.0,29.2491,29.3914,29.2491,29.3914,178600.0
2011-10-17 09:30:00,39.0,39.0,38.7,38.73,56200.0,29.2042,29.2042,28.9796,29.002,56200.0
2011-10-17 09:35:00,38.73,38.8,38.55,38.59,77300.0,29.002,29.0544,28.8672,28.8972,77300.0
2011-10-17 09:40:00,38.6,38.69,38.53,38.53,145200.0,28.9047,28.9721,28.8523,28.8523,145200.0
2011-10-17 09:45:00,38.53,38.55,38.38,38.39,80000.0,28.8523,28.8672,28.7399,28.7474,80000.0
2011-10-17 09:50:00,38.39,38.5,38.28,38.29,64400.0,28.7474,28.8298,28.665,28.6725,64400.0
2011-10-17 09:55:00,38.29,38.3,38.17,38.18,109900.0,28.6725,28.68,28.5827,28.5902,109900.0
2011-10-17 10:00:00,38.18,38.27,38.15,38.22,62700.0,28.5902,28.6576,28.5677,28.6201,62700.0
2011-10-17 10:05:00,38.23,38.24,38.16,38.21,54600.0,28.6276,28.6351,28.5752,28.6126,54600.0
2011-10-17 10:10:00,38.21,38.23,38.13,38.15,56500.0,28.6126,28.6276,28.5527,28.5677,56500.0
2011-10-17 10:15:00,38.15,38.17,37.99,38.0,200400.0,28.5677,28.5827,28.4479,28.4554,200400.0
2011-10-17 10:20:00,37.99,38.08,37.9,38.02,189800.0,28.4479,28.5153,28.3805,28.4704,189800.0
2011-10-17 10:25:00,38.01,38.02,37.86,37.86,47800.0,28.4629,28.4704,28.3505,28.3505,47800.0
2011-10-17 10:30:00,37.87,37.91,37.82,37.88,179000.0,28.358,28.388,28.3206,28.3655,179000.0
2011-10-17 10:35:00,37.89,37.97,37.84,37.95,99200.0,28.373,28.4329,28.3356,28.4179,99200.0
2011-10-17 10:40:00,37.96,38.03,37.92,37.92,64800.0,28.4254,28.4778,28.3955,28.3955,64800.0
2011-10-17 10:45:00,37.93,37.98,37.86,37.9,42800.0,28.403,28.4404,28.3505,28.3805,42800.0
2011-10-17 10:50:00,37.9,37.92,37.84,37.9,103800.0,28.3805,28.3955,28.3356,28.3805,103800.0
2011-10-17 10:55:00,37.9,38.01,37.84,37.98,201000.0,28.3805,28.4629,28.3356,28.4404,201000.0
2011-10-17 11:00:00,37.98,38.02,37.96,37.98,38100.0,28.4404,28.4704,28.4254,28.4404,38100.0
2011-10-17 11:05:00,37.98,38.02,37.97,38.0,41700.0,28.4404,28.4704,28.4329,28.4554,41700.0
2011-10-17 11:10:00,37.99,38.01,37.93,37.97,57400.0,28.4479,28.4629,28.403,28.4329,57400.0
2011-10-17 11:15:00,37.98,38.0,37.94,37.94,64600.0,28.4404,28.4554,28.4104,28.4104,64600.0
2011-10-17 11:20:00,37.94,38.0,37.94,38.0,46300.0,28.4104,28.4554,28.4104,28.4554,46300.0
2011-10-17 11:25:00,38.0,38.01,37.97,38.0,91300.0,28.4554,28.4629,28.4329,28.4554,91300.0
2011-10-17 11:30:00,37.99,38.01,37.96,38.0,65400.0,28.4479,28.4629,28.4254,28.4554,65400.0
2011-10-17 11:35:00,38.0,38.11,37.99,38.07,150300.0,28.4554,28.5377,28.4479,28.5078,150300.0
2011-10-17 11:40:00,38.08,38.1,38.0,38.01,39500.0,28.5153,28.5303,28.4554,28.4629,39500.0
2011-10-17 11:45:00,38.01,38.11,37.96,37.98,55800.0,28.4629,28.5377,28.4254,28.4404,55800.0
2011-10-17 11:50:00,37.99,38.09,37.98,37.99,36900.0,28.4479,28.5228,28.4404,28.4479,36900.0
2011-10-17 11:55:00,38.0,38.02,37.86,37.9,51100.0,28.4554,28.4704,28.3505,28.3805,51100.0
2011-10-17 12:00:00,37.89,37.95,37.84,37.85,62300.0,28.373,28.4179,28.3356,28.3431,62300.0
2011-10-17 12:05:00,37.85,37.89,37.75,37.76,101800.0,28.3431,28.373,28.2682,28.2757,101800.0
2011-10-17 12:10:00,37.74,37.88,37.71,37.87,120600.0,28.2607,28.3655,28.2382,28.358,120600.0
2011-10-17 12:15:00,37.87,37.89,37.75,37.77,136600.0,28.358,28.373,28.2682,28.2831,136600.0
2011-10-17 12:20:00,37.78,37.78,37.69,37.74,57400.0,28.2906,28.2906,28.2232,28.2607,57400.0
2011-10-17 12:25:00,37.75,37.77,37.67,37.68,26500.0,28.2682,28.2831,28.2083,28.2158,26500.0
2011-10-17 12:30:00,37.69,37.86,37.67,37.79,175200.0,28.2232,28.3505,28.2083,28.2981,175200.0
2011-10-17 12:35:00,37.78,37.82,37.71,37.74,27200.0,28.2906,28.3206,28.2382,28.2607,27200.0
2011-10-17 12:40:00,37.73,37.84,37.73,37.75,37300.0,28.2532,28.3356,28.2532,28.2682,37300.0
2011-10-17 12:45:00,37.75,37.75,37.61,37.65,51500.0,28.2682,28.2682,28.1633,28.1933,51500.0
2011-10-17 12:50:00,37.65,37.76,37.59,37.6,122300.0,28.1933,28.2757,28.1484,28.1558,122300.0
2011-10-17 12:55:00,37.61,37.73,37.6,37.7,90500.0,28.1633,28.2532,28.1558,28.2307,90500.0
2011-10-17 13:00:00,37.7,37.72,37.65,37.65,98100.0,28.2307,28.2457,28.1933,28.1933,98100.0
2011-10-17 13:05:00,37.64,37.7,37.59,37.68,35200.0,28.1858,28.2307,28.1484,28.2158,35200.0
2011-10-17 13:10:00,37.68,37.7,37.62,37.64,20300.0,28.2158,28.2307,28.1708,28.1858,20300.0
2011-10-17 13:15:00,37.63,37.76,37.61,37.76,54700.0,28.1783,28.2757,28.1633,28.2757,54700.0
2011-10-17 13:20:00,37.77,37.84,37.75,37.84,23800.0,28.2831,28.3356,28.2682,28.3356,23800.0
2011-10-17 13:25:00,37.85,37.88,37.8,37.8,18300.0,28.3431,28.3655,28.3056,28.3056,18300.0
2011-10-17 13:30:00,37.8,37.86,37.77,37.85,35800.0,28.3056,28.3505,28.2831,28.3431,35800.0
2011-10-17 13:35:00,37.84,37.84,37.65,37.73,62700.0,28.3356,28.3356,28.1933,28.2532,62700.0
2011-10-17 13:40:00,37.74,37.76,37.65,37.71,41500.0,28.2607,28.2757,28.1933,28.2382,41500.0
2011-10-17 13:45:00,37.71,37.74,37.65,37.66,17100.0,28.2382,28.2607,28.1933,28.2008,17100.0
2011-10-17 13:50:00,37.66,37.72,37.64,37.67,27000.0,28.2008,28.2457,28.1858,28.2083,27000.0
2011-10-17 13:55:00,37.66,37.72,37.63,37.68,27400.0,28.2008,28.2457,28.1783,28.2158,27400.0
2011-10-17 14:00:00,37.69,37.77,37.66,37.71,39400.0,28.2232,28.2831,28.2008,28.2382,39400.0
2011-10-17 14:05:00,37.72,37.72,37.62,37.67,47700.0,28.2457,28.2457,28.1708,28.2083,47700.0
2011-10-17 14:10:00,37.67,37.71,37.66,37.71,30600.0,28.2083,28.2382,28.2008,28.2382,30600.0
2011-10-17 14:15:00,37.71,37.71,37.66,37.69,42100.0,28.2382,28.2382,28.2008,28.2232,42100.0
2011-10-17 14:20:00,37.69,37.76,37.69,37.73,57300.0,28.2232,28.2757,28.2232,28.2532,57300.0
2011-10-17 14:25:00,37.73,37.78,37.72,37.76,42000.0,28.2532,28.2906,28.2457,28.2757,42000.0
2011-10-17 14:30:00,37.76,37.76,37.62,37.66,87800.0,28.2757,28.2757,28.1708,28.2008,87800.0
2011-10-17 14:35:00,37.66,37.7,37.63,37.66,65800.0,28.2008,28.2307,28.1783,28.2008,65800.0
2011-10-17 14:40:00,37.67,37.71,37.65,37.66,45500.0,28.2083,28.2382,28.1933,28.2008,45500.0
2011-10-17 14:45:00,37.66,37.71,37.66,37.69,80600.0,28.2008,28.2382,28.2008,28.2232,80600.0
2011-10-17 14:50:00,37.7,37.72,37.66,37.72,55500.0,28.2307,28.2457,28.2008,28.2457,55500.0
2011-10-17 14:55:00,37.72,37.77,37.71,37.77,50400.0,28.2457,28.2831,28.2382,28.2831,50400.0
2011-10-17 15:00:00,37.76,37.85,37.75,37.85,51500.0,28.2757,28.3431,28.2682,28.3431,51500.0
2011-10-17 15:05:00,37.85,37.9,37.84,37.88,57400.0,28.3431,28.3805,28.3356,28.3655,57400.0
2011-10-17 15:10:00,37.88,38.0,37.87,37.94,49600.0,28.3655,28.4554,28.358,28.4104,49600.0
2011-10-17 15:15:00,37.94,38.04,37.94,38.0,41800.0,28.4104,28.4853,28.4104,28.4554,41800.0
2011-10-17 15:20:00,38.0,38.05,37.98,38.02,60700.0,28.4554,28.4928,28.4404,28.4704,60700.0
2011-10-17 15:25:00,38.01,38.02,37.95,38.02,52900.0,28.4629,28.4704,28.4179,28.4704,52900.0
2011-10-17 15:30:00,38.01,38.1,37.99,38.03,111100.0,28.4629,28.5303,28.4479,28.4778,111100.0
2011-10-17 15:35:00,38.03,38.05,37.99,37.99,264400.0,28.4778,28.4928,28.4479,28.4479,264400.0
2011-10-17 15:40:00,37.99,38.19,37.99,38.19,162500.0,28.4479,28.5977,28.4479,28.5977,162500.0
2011-10-17 15:45:00,38.18,38.2,38.07,38.13,203300.0,28.5902,28.6051,28.5078,28.5527,203300.0
2011-10-17 15:50:00,38.12,38.16,37.99,38.0,311600.0,28.5452,28.5752,28.4479,28.4554,311600.0
2011-10-17 15:55:00,38.01,38.05,37.93,38.05,332000.0,28.4629,28.4928,28.403,28.4928,332000.0
2011-10-18 09:30:00,38.35,38.6,38.2,38.29,149000.0,28.7175,28.9047,28.6051,28.6725,149000.0
2011-10-18 09:35:00,38.32,38.55,38.29,38.49,72200.0,28.695,28.8672,28.6725,28.8223,72200.0
2011-10-18 09:40:00,38.46,38.5,38.11,38.15,90700.0,28.7998,28.8298,28.5377,28.5677,90700.0
2011-10-18 09:45:00,38.14,38.23,37.82,37.82,57400.0,28.5602,28.6276,28.3206,28.3206,57400.0
2011-10-18 09:50:00,37.82,37.97,37.8,37.89,42500.0,28.3206,28.4329,28.3056,28.373,42500.0
2011-10-18 09:55:00,37.89,37.91,37.66,37.73,78800.0,28.373,28.388,28.2008,28.2532,78800.0
2011-10-18 10:00:00,37.73,37.73,37.55,37.58,48300.0,28.2532,28.2532,28.1184,28.1409,48300.0
2011-10-18 10:05:00,37.58,37.75,37.57,37.69,103800.0,28.1409,28.2682,28.1334,28.2232,103800.0
2011-10-18 10:10:00,37.68,37.84,37.64,37.81,56600.0,28.2158,28.3356,28.1858,28.3131,56600.0
2011-10-18 10:15:00,37.83,37.9,37.75,37.76,58700.0,28.3281,28.3805,28.2682,28.2757,58700.0
2011-10-18 10:20:00,37.75,38.01,37.75,37.95,19700.0,28.2682,28.4629,28.2682,28.4179,19700.0
2011-10-18 10:25:00,37.94,38.04,37.92,38.04,34200.0,28.4104,28.4853,28.3955,28.4853,34200.0
2011-10-18 10:30:00,38.04,38.05,38.02,38.04,42600.0,28.4853,28.4928,28.4704,28.4853,42600.0
2011-10-18 10:35:00,38.03,38.11,38.0,38.04,167300.0,28.4778,28.5377,28.4554,28.4853,167300.0
2011-10-18 10:40:00,38.08,38.27,38.07,38.22,73600.0,28.5153,28.6576,28.5078,28.6201,73600.0
2011-10-18 10:45:00,38.23,38.34,38.23,38.29,48500.0,28.6276,28.71,28.6276,28.6725,48500.0
2011-10-18 10:50:00,38.3,38.4,38.3,38.37,35400.0,28.68,28.7549,28.68,28.7324,35400.0
2011-10-18 10:55:00,38.39,38.48,38.38,38.44,86100.0,28.7474,28.8148,28.7399,28.7849,86100.0
2011-10-18 11:00:00,38.43,38.43,38.28,38.3,36200.0,28.7774,28.7774,28.665,28.68,36200.0
2011-10-18 11:05:00,38.29,38.39,38.28,38.31,28300.0,28.6725,28.7474,28.665,28.6875,28300.0
2011-10-18 11:10:00,38.31,38.4,38.24,38.29,30200.0,28.6875,28.7549,28.6351,28.6725,30200.0
2011-10-18 11:15:00,38.29,38.34,38.25,38.32,19300.0,28.6725,28.71,28.6426,28.695,19300.0
2011-10-18 11:20:00,38.33,38.35,38.22,38.22,22200.0,28.7025,28.7175,28.6201,28.6201,22200.0
2011-10-18 11:25:00,38.22,38.25,38.14,38.22,26400.0,28.6201,28.6426,28.5602,28.6201,26400.0
2011-10-18 11:30:00,38.22,38.33,38.22,38.33,35700.0,28.6201,28.7025,28.6201,28.7025,35700.0
2011-10-18 11:35:00,38.33,38.52,38.33,38.5,52200.0,28.7025,28.8448,28.7025,28.8298,52200.0
2011-10-18 11:40:00,38.51,38.55,38.48,38.53,56800.0,28.8373,28.8672,28.8148,28.8523,56800.0
2011-10-18 11:45:00,38.52,38.55,38.5,38.54,28100.0,28.8448,28.8672,28.8298,28.8597,28100.0
2011-10-18 11:50:00,38.56,38.6,38.52,38.55,33000.0,28.8747,28.9047,28.8448,28.8672,33000.0
2011-10-18 11:55:00,38.55,38.67,38.55,38.65,41800.0,28.8672,28.9571,28.8672,28.9421,41800.0
2011-10-18 12:00:00,38.65,38.69,38.62,38.65,113700.0,28.9421,28.9721,28.9196,28.9421,113700.0
2011-10-18 12:05:00,38.66,38.8,38.66,38.76,72800.0,28.9496,29.0544,28.9496,29.0245,72800.0
2011-10-18 12:10:00,38.77,38.82,38.75,38.8,95600.0,29.032,29.0694,29.017,29.0544,95600.0
2011-10-18 12:15:00,38.8,38.81,38.73,38.77,85100.0,29.0544,29.0619,29.002,29.032,85100.0
2011-10-18 12:20:00,38.77,38.85,38.77,38.85,69700.0,29.032,29.0919,29.032,29.0919,69700.0
2011-10-18 12:25:00,38.86,38.87,38.79,38.85,121600.0,29.0994,29.1069,29.0469,29.0919,121600.0
2011-10-18 12:30:00,38.85,38.87,38.82,38.84,84600.0,29.0919,29.1069,29.0694,29.0844,84600.0
2011-10-18 12:35:00,38.84,38.97,38.82,38.96,37600.0,29.0844,29.1817,29.0694,29.1742,37600.0
2011-10-18 12:40:00,38.97,39.03,38.95,38.95,53700.0,29.1817,29.2267,29.1668,29.1668,53700.0
2011-10-18 12:45:00,38.95,38.95,38.86,38.87,46300.0,29.1668,29.1668,29.0994,29.1069,46300.0
2011-10-18 12:50:00,38.86,38.9,38.82,38.9,28600.0,29.0994,29.1293,29.0694,29.1293,28600.0
2011-10-18 12:55:00,38.91,38.98,38.89,38.98,32200.0,29.1368,29.1892,29.1218,29.1892,32200.0
2011-10-18 13:00:00,38.97,39.05,38.97,39.03,143700.0,29.1817,29.2416,29.1817,29.2267,143700.0
2011-10-18 13:05:00,39.03,39.15,39.03,39.11,102300.0,29.2267,29.3165,29.2267,29.2866,102300.0
2011-10-18 13:10:00,39.11,39.14,39.05,39.09,172700.0,29.2866,29.309,29.2416,29.2716,172700.0
2011-10-18 13:15:00,39.09,39.1,39.04,39.09,139100.0,29.2716,29.2791,29.2342,29.2716,139100.0
2011-10-18 13:20:00,39.09,39.09,38.85,38.85,55900.0,29.2716,29.2716,29.0919,29.0919,55900.0
2011-10-18 13:25:00,38.85,39.04,38.82,39.04,135300.0,29.0919,29.2342,29.0694,29.2342,135300.0
2011-10-18 13:30:00,39.05,39.09,38.95,38.98,39400.0,29.2416,29.2716,29.1668,29.1892,39400.0
2011-10-18 13:35:00,38.99,39.0,38.95,38.97,47900.0,29.1967,29.2042,29.1668,29.1817,47900.0
2011-10-18 13:40:00,38.99,38.99,38.93,38.93,29900.0,29.1967,29.1967,29.1518,29.1518,29900.0
2011-10-18 13:45:00,38.91,38.97,38.9,38.96,24800.0,29.1368,29.1817,29.1293,29.1742,24800.0
2011-10-18 13:50:00,38.96,39.08,38.96,39.04,44400.0,29.1742,29.2641,29.1742,29.2342,44400.0
2011-10-18 13:55:00,39.03,39.06,39.0,39.04,67300.0,29.2267,29.2491,29.2042,29.2342,67300.0
2011-10-18 14:00:00,39.04,39.06,38.98,39.02,44700.0,29.2342,29.2491,29.1892,29.2192,44700.0
2011-10-18 14:05:00,39.03,39.06,38.99,39.01,34700.0,29.2267,29.2491,29.1967,29.2117,34700.0
2011-10-18 14:10:00,39.01,39.06,38.99,39.01,22000.0,29.2117,29.2491,29.1967,29.2117,22000.0
2011-10-18 14:15:00,39.02,39.03,38.94,38.95,67400.0,29.2192,29.2267,29.1593,29.1668,67400.0
2011-10-18 14:20:00,38.95,38.97,38.92,38.96,22900.0,29.1668,29.1817,29.1443,29.1742,22900.0
2011-10-18 14:25:00,38.97,38.99,38.96,38.96,22400.0,29.1817,29.1967,29.1742,29.1742,22400.0
2011-10-18 14:30:00,38.97,39.02,38.95,39.01,52600.0,29.1817,29.2192,29.1668,29.2117,52600.0
2011-10-18 14:35:00,39.02,39.03,38.92,38.92,42000.0,29.2192,29.2267,29.1443,29.1443,42000.0
2011-10-18 14:40:00,38.91,38.96,38.89,38.96,43400.0,29.1368,29.1742,29.1218,29.1742,43400.0
2011-10-18 14:45:00,38.96,39.04,38.96,39.03,59100.0,29.1742,29.2342,29.1742,29.2267,59100.0
2011-10-18 14:50:00,39.03,39.09,38.99,38.99,58900.0,29.2267,29.2716,29.1967,29.1967,58900.0
2011-10-18 14:55:00,39.0,39.1,38.98,39.08,51100.0,29.2042,29.2791,29.1892,29.2641,51100.0
2011-10-18 15:00:00,39.08,39.28,39.08,39.27,127400.0,29.2641,29.4139,29.2641,29.4064,127400.0
2011-10-18 15:05:00,39.27,39.49,39.26,39.39,95800.0,29.4064,29.5711,29.3989,29.4962,95800.0
2011-10-18 15:10:00,39.39,39.7,39.39,39.64,139700.0,29.4962,29.7284,29.4962,29.6835,139700.0
2011-10-18 15:15:00,39.64,39.7,39.58,39.6,139900.0,29.6835,29.7284,29.6385,29.6535,139900.0
2011-10-18 15:20:00,39.6,39.79,39.59,39.77,233200.0,29.6535,29.7958,29.646,29.7808,233200.0
2011-10-18 15:25:00,39.78,39.93,39.77,39.79,285400.0,29.7883,29.9006,29.7808,29.7958,285400.0
2011-10-18 15:30:00,39.79,39.8,39.57,39.58,293700.0,29.7958,29.8033,29.631,29.6385,293700.0
2011-10-18 15:35:00,39.57,39.62,39.49,39.51,315000.0,29.631,29.6685,29.5711,29.5861,315000.0
2011-10-18 15:40:00,39.51,39.54,39.38,39.52,263400.0,29.5861,29.6086,29.4888,29.5936,263400.0
2011-10-18 15:45:00,39.53,39.65,39.51,39.62,228900.0,29.6011,29.6909,29.5861,29.6685,228900.0
2011-10-18 15:50:00,39.61,39.72,39.58,39.63,264900.0,29.661,29.7434,29.6385,29.676,264900.0
2011-10-18 15:55:00,39.63,39.64,39.36,39.46,582800.0,29.676,29.6835,29.4738,29.5487,582800.0
2011-10-19 09:30:00,39.55,39.58,39.35,39.42,73300.0,29.6161,29.6385,29.4663,29.5187,73300.0
2011-10-19 09:35:00,39.42,39.47,39.11,39.15,57700.0,29.5187,29.5562,29.2866,29.3165,57700.0
2011-10-19 09:40:00,39.16,39.24,39.06,39.06,169700.0,29.324,29.3839,29.2491,29.2491,169700.0
2011-10-19 09:45:00,39.06,39.11,39.02,39.04,147400.0,29.2491,29.2866,29.2192,29.2342,147400.0
2011-10-19 09:50:00,39.04,39.06,38.95,39.0,80000.0,29.2342,29.2491,29.1668,29.2042,80000.0
2011-10-19 09:55:00,39.01,39.03,38.91,38.98,165800.0,29.2117,29.2267,29.1368,29.1892,165800.0
2011-10-19 10:00:00,38.98,39.04,38.72,38.83,152800.0,29.1892,29.2342,28.9945,29.0769,152800.0
2011-10-19 10:05:00,38.83,38.89,38.66,38.88,177300.0,29.0769,29.1218,28.9496,29.1143,177300.0
2011-10-19 10:10:00,38.88,38.9,38.7,38.7,118000.0,29.1143,29.1293,28.9796,28.9796,118000.0
2011-10-19 10:15:00,38.69,38.72,38.55,38.7,78500.0,28.9721,28.9945,28.8672,28.9796,78500.0
2011-10-19 10:20:00,38.7,38.79,38.61,38.75,90300.0,28.9796,29.0469,28.9122,29.017,90300.0
2011-10-19 10:25:00,38.75,38.93,38.73,38.91,115800.0,29.017,29.1518,29.002,29.1368,115800.0
2011-10-19 10:30:00,38.91,38.96,38.89,38.94,45600.0,29.1368,29.1742,29.1218,29.1593,45600.0
2011-10-19 10:35:00,38.95,39.03,38.93,39.0,73700.0,29.1668,29.2267,29.1518,29.2042,73700.0
2011-10-19 10:40:00,39.02,39.1,39.0,39.0,23200.0,29.2192,29.2791,29.2042,29.2042,23200.0
2011-10-19 10:45:00,38.99,39.08,38.97,39.06,26300.0,29.1967,29.2641,29.1817,29.2491,26300.0
2011-10-19 10:50:00,39.06,39.09,38.97,39.08,24400.0,29.2491,29.2716,29.1817,29.2641,24400.0
2011-10-19 10:55:00,39.08,39.12,38.98,38.98,38100.0,29.2641,29.2941,29.1892,29.1892,38100.0
2011-10-19 11:00:00,38.97,39.0,38.9,38.91,23800.0,29.1817,29.2042,29.1293,29.1368,23800.0
2011-10-19 11:05:00,38.91,38.97,38.84,38.86,78900.0,29.1368,29.1817,29.0844,29.0994,78900.0
2011-10-19 11:10:00,38.85,38.86,38.68,38.71,85600.0,29.0919,29.0994,28.9646,28.987,85600.0
2011-10-19 11:15:00,38.71,38.75,38.59,38.6,77700.0,28.987,29.017,28.8972,28.9047,77700.0
2011-10-19 11:20:00,38.59,38.73,38.55,38.71,125600.0,28.8972,29.002,28.8672,28.987,125600.0
2011-10-19 11:25:00,38.71,38.8,38.7,38.77,26900.0,28.987,29.0544,28.9796,29.032,26900.0
2011-10-19 11:30:00,38.78,38.85,38.74,38.74,35800.0,29.0395,29.0919,29.0095,29.0095,35800.0
2011-10-19 11:35:00,38.73,38.75,38.66,38.68,76600.0,29.002,29.017,28.9496,28.9646,76600.0
2011-10-19 11:40:00,38.68,38.7,38.65,38.7,29700.0,28.9646,28.9796,28.9421,28.9796,29700.0
2011-10-19 11:45:00,38.71,38.74,38.65,38.71,85400.0,28.987,29.0095,28.9421,28.987,85400.0
2011-10-19 11:50:00,38.7,38.77,38.69,38.7,40100.0,28.9796,29.032,28.9721,28.9796,40100.0
2011-10-19 11:55:00,38.7,38.75,38.68,38.69,33600.0,28.9796,29.017,28.9646,28.9721,33600.0
2011-10-19 12:00:00,38.7,38.75,38.69,38.71,20000.0,28.9796,29.017,28.9721,28.987,20000.0
2011-10-19 12:05:00,38.72,38.77,38.7,38.73,20800.0,28.9945,29.032,28.9796,29.002,20800.0
2011-10-19 12:10:00,38.72,38.76,38.69,38.74,20500.0,28.9945,29.0245,28.9721,29.0095,20500.0
2011-10-19 12:15:00,38.74,38.83,38.73,38.83,20800.0,29.0095,29.0769,29.002,29.0769,20800.0
2011-10-19 12:20:00,38.82,38.93,38.79,38.93,21900.0,29.0694,29.1518,29.0469,29.1518,21900.0
2011-10-19 12:25:00,38.93,38.96,38.84,38.86,29300.0,29.1518,29.1742,29.0844,29.0994,29300.0
2011-10-19 12:30:00,38.85,38.91,38.78,38.8,31400.0,29.0919,29.1368,29.0395,29.0544,31400.0
2011-10-19 12:35:00,38.81,38.92,38.8,38.88,29100.0,29.0619,29.1443,29.0544,29.1143,29100.0
2011-10-19 12:40:00,38.88,38.89,38.82,38.85,15500.0,29.1143,29.1218,29.0694,29.0919,15500.0
2011-10-19 12:45:00,38.85,38.85,38.74,38.74,29800.0,29.0919,29.0919,29.0095,29.0095,29800.0
2011-10-19 12:50:00,38.74,38.78,38.71,38.71,36500.0,29.0095,29.0395,28.987,28.987,36500.0
2011-10-19 12:55:00,38.71,38.74,38.67,38.68,33600.0,28.987,29.0095,28.9571,28.9646,33600.0
2011-10-19 13:00:00,38.68,38.75,38.68,38.7,41300.0,28.9646,29.017,28.9646,28.9796,41300.0
2011-10-19 13:05:00,38.71,38.78,38.7,38.77,63500.0,28.987,29.0395,28.9796,29.032,63500.0
2011-10-19 13:10:00,38.77,38.77,38.71,38.71,37400.0,29.032,29.032,28.987,28.987,37400.0
2011-10-19 13:15:00,38.71,38.73,38.61,38.66,121500.0,28.987,29.002,28.9122,28.9496,121500.0
2011-10-19 13:20:00,38.66,38.75,38.63,38.74,20200.0,28.9496,29.017,28.9271,29.0095,20200.0
2011-10-19 13:25:00,38.73,38.77,38.72,38.73,43200.0,29.002,29.032,28.9945,29.002,43200.0
2011-10-19 13:30:00,38.75,38.75,38.62,38.64,22700.0,29.017,29.017,28.9196,28.9346,22700.0
2011-10-19 13:35:00,38.64,38.65,38.55,38.56,20900.0,28.9346,28.9421,28.8672,28.8747,20900.0
2011-10-19 13:40:00,38.55,38.56,38.45,38.47,72200.0,28.8672,28.8747,28.7923,28.8073,72200.0
2011-10-19 13:45:00,38.47,38.54,38.45,38.5,43700.0,28.8073,28.8597,28.7923,28.8298,43700.0
2011-10-19 13:50:00,38.5,38.64,38.48,38.6,37200.0,28.8298,28.9346,28.8148,28.9047,37200.0
2011-10-19 13:55:00,38.6,38.68,38.58,38.68,26300.0,28.9047,28.9646,28.8897,28.9646,26300.0
2011-10-19 14:00:00,38.68,38.7,38.54,38.54,38700.0,28.9646,28.9796,28.8597,28.8597,38700.0
2011-10-19 14:05:00,38.53,38.53,38.32,38.32,100100.0,28.8523,28.8523,28.695,28.695,100100.0
2011-10-19 14:10:00,38.32,38.34,38.23,38.23,93100.0,28.695,28.71,28.6276,28.6276,93100.0
2011-10-19 14:15:00,38.23,38.34,38.18,38.29,137100.0,28.6276,28.71,28.5902,28.6725,137100.0
2011-10-19 14:20:00,38.28,38.37,38.28,38.34,82200.0,28.665,28.7324,28.665,28.71,82200.0
2011-10-19 14:25:00,38.33,38.35,38.29,38.3,49200.0,28.7025,28.7175,28.6725,28.68,49200.0
2011-10-19 14:30:00,38.29,38.34,38.26,38.34,75200.0,28.6725,28.71,28.6501,28.71,75200.0
2011-10-19 14:35:00,38.34,38.44,38.33,38.44,35900.0,28.71,28.7849,28.7025,28.7849,35900.0
2011-10-19 14:40:00,38.43,38.44,38.35,38.42,44700.0,28.7774,28.7849,28.7175,28.7699,44700.0
2011-10-19 14:45:00,38.42,38.63,38.42,38.56,60900.0,28.7699,28.9271,28.7699,28.8747,60900.0
2011-10-19 14:50:00,38.56,38.56,38.45,38.5,70500.0,28.8747,28.8747,28.7923,28.8298,70500.0
2011-10-19 14:55:00,38.49,38.5,38.41,38.42,60100.0,28.8223,28.8298,28.7624,28.7699,60100.0
2011-10-19 15:00:00,38.41,38.41,38.3,38.31,86600.0,28.7624,28.7624,28.68,28.6875,86600.0
2011-10-19 15:05:00,38.31,38.42,38.29,38.4,89300.0,28.6875,28.7699,28.6725,28.7549,89300.0
2011-10-19 15:10:00,38.39,38.44,38.34,38.41,87200.0,28.7474,28.7849,28.71,28.7624,87200.0
2011-10-19 15:15:00,38.42,38.48,38.41,38.43,66400.0,28.7699,28.8148,28.7624,28.7774,66400.0
2011-10-19 15:20:00,38.43,38.45,38.37,38.43,59800.0,28.7774,28.7923,28.7324,28.7774,59800.0
2011-10-19 15:25:00,38.44,38.47,38.32,38.32,99800.0,28.7849,28.8073,28.695,28.695,99800.0
2011-10-19 15:30:00,38.32,38.56,38.31,38.55,101400.0,28.695,28.8747,28.6875,28.8672,101400.0
2011-10-19 15:35:00,38.55,38.59,38.51,38.55,242700.0,28.8672,28.8972,28.8373,28.8672,242700.0
2011-10-19 15:40:00,38.56,38.62,38.45,38.54,128300.0,28.8747,28.9196,28.7923,28.8597,128300.0
2011-10-19 15:45:00,38.54,38.68,38.47,38.65,154000.0,28.8597,28.9646,28.8073,28.9421,154000.0
2011-10-19 15:50:00,38.65,38.65,38.47,38.52,183700.0,28.9421,28.9421,28.8073,28.8448,183700.0
2011-10-19 15:55:00,38.53,38.55,38.46,38.5,210000.0,28.8523,28.8672,28.7998,28.8298,210000.0
2011-10-20 09:30:00,38.63,38.63,38.19,38.23,83700.0,28.9271,28.9271,28.5977,28.6276,83700.0
2011-10-20 09:35:00,38.18,38.19,37.9,38.0,109100.0,28.5902,28.5977,28.3805,28.4554,109100.0
2011-10-20 09:40:00,38.0,38.0,37.89,38.0,43000.0,28.4554,28.4554,28.373,28.4554,43000.0
2011-10-20 09:45:00,38.0,38.24,37.98,38.16,95500.0,28.4554,28.6351,28.4404,28.5752,95500.0
2011-10-20 09:50:00,38.16,38.24,38.09,38.16,48600.0,28.5752,28.6351,28.5228,28.5752,48600.0
2011-10-20 09:55:00,38.19,38.24,38.0,38.02,73300.0,28.5977,28.6351,28.4554,28.4704,73300.0
2011-10-20 10:00:00,38.04,38.28,38.03,38.18,78100.0,28.4853,28.665,28.4778,28.5902,78100.0
2011-10-20 10:05:00,38.19,38.28,38.13,38.24,38500.0,28.5977,28.665,28.5527,28.6351,38500.0
2011-10-20 10:10:00,38.25,38.39,38.25,38.34,48800.0,28.6426,28.7474,28.6426,28.71,48800.0
2011-10-20 10:15:00,38.33,38.35,38.25,38.3,76200.0,28.7025,28.7175,28.6426,28.68,76200.0
2011-10-20 10:20:00,38.3,38.32,38.1,38.12,91200.0,28.68,28.695,28.5303,28.5452,91200.0
2011-10-20 10:25:00,38.12,38.14,37.93,37.94,97500.0,28.5452,28.5602,28.403,28.4104,97500.0
2011-10-20 10:30:00,37.94,38.02,37.77,37.8,136400.0,28.4104,28.4704,28.2831,28.3056,136400.0
2011-10-20 10:35:00,37.79,37.96,37.75,37.95,48200.0,28.2981,28.4254,28.2682,28.4179,48200.0
2011-10-20 10:40:00,37.96,37.96,37.77,37.8,40800.0,28.4254,28.4254,28.2831,28.3056,40800.0
2011-10-20 10:45:00,37.79,37.79,37.67,37.69,61000.0,28.2981,28.2981,28.2083,28.2232,61000.0
2011-10-20 10:50:00,37.69,37.77,37.55,37.55,124200.0,28.2232,28.2831,28.1184,28.1184,124200.0
2011-10-20 10:55:00,37.56,37.58,37.35,37.35,110000.0,28.1259,28.1409,27.9686,27.9686,110000.0
2011-10-20 11:00:00,37.34,37.35,37.02,37.05,257300.0,27.9612,27.9686,27.7215,27.744,257300.0
2011-10-20 11:05:00,37.05,37.26,37.0,37.15,183800.0,27.744,27.9012,27.7066,27.8189,183800.0
2011-10-20 11:10:00,37.15,37.23,37.09,37.11,90100.0,27.8189,27.8788,27.7739,27.7889,90100.0
2011-10-20 11:15:00,37.11,37.11,36.84,36.84,144100.0,27.7889,27.7889,27.5867,27.5867,144100.0
2011-10-20 11:20:00,36.84,37.01,36.84,36.98,83400.0,27.5867,27.714,27.5867,27.6916,83400.0
2011-10-20 11:25:00,36.98,37.15,36.98,37.13,91500.0,27.6916,27.8189,27.6916,27.8039,91500.0
2011-10-20 11:30:00,37.13,37.15,37.03,37.07,66000.0,27.8039,27.8189,27.729,27.759,66000.0
2011-10-20 11:35:00,37.07,37.23,37.07,37.18,68700.0,27.759,27.8788,27.759,27.8413,68700.0
2011-10-20 11:40:00,37.18,37.19,37.1,37.19,53300.0,27.8413,27.8488,27.7814,27.8488,53300.0
2011-10-20 11:45:00,37.18,37.25,37.12,37.21,81200.0,27.8413,27.8938,27.7964,27.8638,81200.0
2011-10-20 11:50:00,37.22,37.22,37.09,37.15,107300.0,27.8713,27.8713,27.7739,27.8189,107300.0
2011-10-20 11:55:00,37.15,37.17,37.05,37.05,79800.0,27.8189,27.8339,27.744,27.744,79800.0
2011-10-20 12:00:00,37.05,37.05,36.96,36.97,85900.0,27.744,27.744,27.6766,27.6841,85900.0
2011-10-20 12:05:00,36.97,36.99,36.9,36.92,57400.0,27.6841,27.6991,27.6317,27.6466,57400.0
2011-10-20 12:10:00,36.92,36.93,36.78,36.8,152400.0,27.6466,27.6541,27.5418,27.5568,152400.0
2011-10-20 12:15:00,36.8,36.96,36.8,36.86,144800.0,27.5568,27.6766,27.5568,27.6017,144800.0
2011-10-20 12:20:00,36.86,37.01,36.85,36.99,123700.0,27.6017,27.714,27.5942,27.6991,123700.0
2011-10-20 12:25:00,37.0,37.16,36.98,37.15,115900.0,27.7066,27.8264,27.6916,27.8189,115900.0
2011-10-20 12:30:00,37.16,37.29,37.13,37.25,51900.0,27.8264,27.9237,27.8039,27.8938,51900.0
2011-10-20 12:35:00,37.26,37.35,37.26,37.34,65900.0,27.9012,27.9686,27.9012,27.9612,65900.0
2011-10-20 12:40:00,37.34,37.43,37.32,37.4,122900.0,27.9612,28.0285,27.9462,28.0061,122900.0
2011-10-20 12:45:00,37.41,37.48,37.37,37.38,99700.0,28.0136,28.066,27.9836,27.9911,99700.0
2011-10-20 12:50:00,37.38,37.42,37.32,37.37,82500.0,27.9911,28.0211,27.9462,27.9836,82500.0
2011-10-20 12:55:00,37.37,37.5,37.36,37.46,94900.0,27.9836,28.081,27.9761,28.051,94900.0
2011-10-20 13:00:00,37.45,37.49,37.44,37.45,72100.0,28.0435,28.0735,28.036,28.0435,72100.0
2011-10-20 13:05:00,37.46,37.51,37.45,37.49,98100.0,28.051,28.0885,28.0435,28.0735,98100.0
2011-10-20 13:10:00,37.49,37.58,37.46,37.56,143300.0,28.0735,28.1409,28.051,28.1259,143300.0
2011-10-20 13:15:00,37.56,37.79,37.56,37.79,166000.0,28.1259,28.2981,28.1259,28.2981,166000.0
2011-10-20 13:20:00,37.79,37.94,37.79,37.87,97100.0,28.2981,28.4104,28.2981,28.358,97100.0
2011-10-20 13:25:00,37.87,37.98,37.87,37.92,145000.0,28.358,28.4404,28.358,28.3955,145000.0
2011-10-20 13:30:00,37.93,38.01,37.91,37.93,154500.0,28.403,28.4629,28.388,28.403,154500.0
2011-10-20 13:35:00,37.96,37.96,37.75,37.75,116100.0,28.4254,28.4254,28.2682,28.2682,116100.0
2011-10-20 13:40:00,37.75,37.84,37.64,37.64,47800.0,28.2682,28.3356,28.1858,28.1858,47800.0
2011-10-20 13:45:00,37.64,37.87,37.64,37.78,120000.0,28.1858,28.358,28.1858,28.2906,120000.0
2011-10-20 13:50:00,37.78,37.82,37.74,37.81,59900.0,28.2906,28.3206,28.2607,28.3131,59900.0
2011-10-20 13:55:00,37.81,37.83,37.5,37.7,350700.0,28.3131,28.3281,28.081,28.2307,350700.0
2011-10-20 14:00:00,37.7,37.71,37.59,37.65,65500.0,28.2307,28.2382,28.1484,28.1933,65500.0
2011-10-20 14:05:00,37.66,37.7,37.57,37.61,25400.0,28.2008,28.2307,28.1334,28.1633,25400.0
2011-10-20 14:10:00,37.61,37.62,37.51,37.53,27900.0,28.1633,28.1708,28.0885,28.1034,27900.0
2011-10-20 14:15:00,37.54,37.62,37.46,37.51,36200.0,28.1109,28.1708,28.051,28.0885,36200.0
2011-10-20 14:20:00,37.5,37.65,37.48,37.63,45100.0,28.081,28.1933,28.066,28.1783,45100.0
2011-10-20 14:25:00,37.64,37.67,37.61,37.61,20700.0,28.1858,28.2083,28.1633,28.1633,20700.0
2011-10-20 14:30:00,37.61,37.68,37.57,37.64,30500.0,28.1633,28.2158,28.1334,28.1858,30500.0
2011-10-20 14:35:00,37.64,37.83,37.6,37.83,70500.0,28.1858,28.3281,28.1558,28.3281,70500.0
2011-10-20 14:40:00,37.82,37.85,37.74,37.77,65400.0,28.3206,28.3431,28.2607,28.2831,65400.0
2011-10-20 14:45:00,37.76,37.81,37.72,37.81,43800.0,28.2757,28.3131,28.2457,28.3131,43800.0
2011-10-20 14:50:00,37.8,37.86,37.79,37.85,92100.0,28.3056,28.3505,28.2981,28.3431,92100.0
2011-10-20 14:55:00,37.85,37.86,37.77,37.8,50600.0,28.3431,28.3505,28.2831,28.3056,50600.0
2011-10-20 15:00:00,37.8,37.87,37.78,37.84,40200.0,28.3056,28.358,28.2906,28.3356,40200.0
2011-10-20 15:05:00,37.83,37.92,37.82,37.91,39700.0,28.3281,28.3955,28.3206,28.388,39700.0
2011-10-20 15:10:00,37.9,37.9,37.76,37.8,51400.0,28.3805,28.3805,28.2757,28.3056,51400.0
2011-10-20 15:15:00,37.8,37.83,37.75,37.81,102600.0,28.3056,28.3281,28.2682,28.3131,102600.0
2011-10-20 15:20:00,37.82,37.83,37.7,37.72,58500.0,28.3206,28.3281,28.2307,28.2457,58500.0
2011-10-20 15:25:00,37.71,37.71,37.58,37.65,47700.0,28.2382,28.2382,28.1409,28.1933,47700.0
2011-10-20 15:30:00,37.64,37.72,37.62,37.71,97600.0,28.1858,28.2457,28.1708,28.2382,97600.0
2011-10-20 15:35:00,37.71,37.72,37.55,37.57,83500.0,28.2382,28.2457,28.1184,28.1334,83500.0
2011-10-20 15:40:00,37.58,37.73,37.57,37.69,95700.0,28.1409,28.2532,28.1334,28.2232,95700.0
2011-10-20 15:45:00,37.69,37.79,37.69,37.79,142300.0,28.2232,28.2981,28.2232,28.2981,142300.0
2011-10-20 15:50:00,37.79,37.81,37.7,37.78,165700.0,28.2981,28.3131,28.2307,28.2906,165700.0
2011-10-20 15:55:00,37.78,37.8,37.71,37.72,200000.0,28.2906,28.3056,28.2382,28.2457,200000.0
2011-10-21 09:30:00,38.19,38.99,38.13,38.13,608100.0,28.5977,29.1967,28.5527,28.5527,608100.0
2011-10-21 09:35:00,38.13,38.22,38.04,38.15,78700.0,28.5527,28.6201,28.4853,28.5677,78700.0
2011-10-21 09:40:00,38.16,38.29,38.12,38.25,111900.0,28.5752,28.6725,28.5452,28.6426,111900.0
2011-10-21 09:45:00,38.26,38.4,38.16,38.39,62400.0,28.6501,28.7549,28.5752,28.7474,62400.0
2011-10-21 09:50:00,38.39,38.4,38.16,38.19,84600.0,28.7474,28.7549,28.5752,28.5977,84600.0
2011-10-21 09:55:00,38.2,38.35,38.2,38.28,184500.0,28.6051,28.7175,28.6051,28.665,184500.0
2011-10-21 10:00:00,38.28,38.35,38.28,38.3,230500.0,28.665,28.7175,28.665,28.68,230500.0
2011-10-21 10:05:00,38.29,38.32,38.25,38.27,141900.0,28.6725,28.695,28.6426,28.6576,141900.0
2011-10-21 10:10:00,38.28,38.35,38.28,38.35,48000.0,28.665,28.7175,28.665,28.7175,48000.0
2011-10-21 10:15:00,38.35,38.65,38.31,38.65,145000.0,28.7175,28.9421,28.6875,28.9421,145000.0
2011-10-21 10:20:00,38.65,38.84,38.63,38.73,103400.0,28.9421,29.0844,28.9271,29.002,103400.0
2011-10-21 10:25:00,38.73,38.74,38.58,38.72,60000.0,29.002,29.0095,28.8897,28.9945,60000.0
2011-10-21 10:30:00,38.72,38.79,38.56,38.56,55900.0,28.9945,29.0469,28.8747,28.8747,55900.0
2011-10-21 10:35:00,38.57,38.63,38.5,38.52,66100.0,28.8822,28.9271,28.8298,28.8448,66100.0
2011-10-21 10:40:00,38.52,38.55,38.39,38.39,46700.0,28.8448,28.8672,28.7474,28.7474,46700.0
2011-10-21 10:45:00,38.4,38.43,38.37,38.39,70100.0,28.7549,28.7774,28.7324,28.7474,70100.0
2011-10-21 10:50:00,38.39,38.41,38.29,38.31,57000.0,28.7474,28.7624,28.6725,28.6875,57000.0
2011-10-21 10:55:00,38.31,38.38,38.31,38.35,47800.0,28.6875,28.7399,28.6875,28.7175,47800.0
2011-10-21 11:00:00,38.35,38.38,38.32,38.33,43000.0,28.7175,28.7399,28.695,28.7025,43000.0
2011-10-21 11:05:00,38.34,38.36,38.13,38.13,53200.0,28.71,28.725,28.5527,28.5527,53200.0
2011-10-21 11:10:00,38.13,38.18,38.12,38.13,47100.0,28.5527,28.5902,28.5452,28.5527,47100.0
2011-10-21 11:15:00,38.12,38.19,38.11,38.15,43600.0,28.5452,28.5977,28.5377,28.5677,43600.0
2011-10-21 11:20:00,38.16,38.23,38.12,38.22,30500.0,28.5752,28.6276,28.5452,28.6201,30500.0
2011-10-21 11:25:00,38.22,38.29,38.21,38.28,52900.0,28.6201,28.6725,28.6126,28.665,52900.0
2011-10-21 11:30:00,38.28,38.3,38.27,38.3,38100.0,28.665,28.68,28.6576,28.68,38100.0
2011-10-21 11:35:00,38.3,38.3,38.25,38.27,17400.0,28.68,28.68,28.6426,28.6576,17400.0
2011-10-21 11:40:00,38.27,38.31,38.27,38.28,41300.0,28.6576,28.6875,28.6576,28.665,41300.0
2011-10-21 11:45:00,38.29,38.36,38.28,38.34,29100.0,28.6725,28.725,28.665,28.71,29100.0
2011-10-21 11:50:00,38.35,38.45,38.35,38.44,20900.0,28.7175,28.7923,28.7175,28.7849,20900.0
2011-10-21 11:55:00,38.43,38.45,38.37,38.39,24000.0,28.7774,28.7923,28.7324,28.7474,24000.0
2011-10-21 12:00:00,38.38,38.41,38.31,38.32,30100.0,28.7399,28.7624,28.6875,28.695,30100.0
2011-10-21 12:05:00,38.32,38.34,38.31,38.31,17200.0,28.695,28.71,28.6875,28.6875,17200.0
2011-10-21 12:10:00,38.31,38.35,38.3,38.34,13800.0,28.6875,28.7175,28.68,28.71,13800.0
2011-10-21 12:15:00,38.34,38.36,38.28,38.29,25000.0,28.71,28.725,28.665,28.6725,25000.0
2011-10-21 12:20:00,38.29,38.33,38.24,38.26,45600.0,28.6725,28.7025,28.6351,28.6501,45600.0
2011-10-21 12:25:00,38.25,38.27,38.24,38.27,18600.0,28.6426,28.6576,28.6351,28.6576,18600.0
2011-10-21 12:30:00,38.27,38.27,38.22,38.22,37400.0,28.6576,28.6576,28.6201,28.6201,37400.0
2011-10-21 12:35:00,38.22,38.22,38.04,38.07,63600.0,28.6201,28.6201,28.4853,28.5078,63600.0
2011-10-21 12:40:00,38.07,38.07,38.04,38.06,51000.0,28.5078,28.5078,28.4853,28.5003,51000.0
2011-10-21 12:45:00,38.06,38.08,38.02,38.04,19300.0,28.5003,28.5153,28.4704,28.4853,19300.0
2011-10-21 12:50:00,38.04,38.08,38.03,38.07,10300.0,28.4853,28.5153,28.4778,28.5078,10300.0
2011-10-21 12:55:00,38.07,38.1,38.04,38.06,27300.0,28.5078,28.5303,28.4853,28.5003,27300.0
2011-10-21 13:00:00,38.06,38.07,37.93,37.93,67100.0,28.5003,28.5078,28.403,28.403,67100.0
2011-10-21 13:05:00,37.94,37.96,37.9,37.9,35500.0,28.4104,28.4254,28.3805,28.3805,35500.0
2011-10-21 13:10:00,37.9,37.92,37.84,37.92,43100.0,28.3805,28.3955,28.3356,28.3955,43100.0
2011-10-21 13:15:00,37.92,37.99,37.92,37.98,25000.0,28.3955,28.4479,28.3955,28.4404,25000.0
2011-10-21 13:20:00,37.98,38.04,37.96,37.99,20600.0,28.4404,28.4853,28.4254,28.4479,20600.0
2011-10-21 13:25:00,37.98,38.02,37.9,37.98,55700.0,28.4404,28.4704,28.3805,28.4404,55700.0
2011-10-21 13:30:00,37.98,37.99,37.92,37.97,57800.0,28.4404,28.4479,28.3955,28.4329,57800.0
2011-10-21 13:35:00,37.96,38.01,37.93,38.01,28100.0,28.4254,28.4629,28.403,28.4629,28100.0
2011-10-21 13:40:00,38.01,38.04,37.95,38.01,113400.0,28.4629,28.4853,28.4179,28.4629,113400.0
2011-10-21 13:45:00,38.02,38.09,37.97,38.06,44400.0,28.4704,28.5228,28.4329,28.5003,44400.0
2011-10-21 13:50:00,38.05,38.1,37.98,38.08,30600.0,28.4928,28.5303,28.4404,28.5153,30600.0
2011-10-21 13:55:00,38.08,38.11,38.05,38.09,18200.0,28.5153,28.5377,28.4928,28.5228,18200.0
2011-10-21 14:00:00,38.09,38.21,38.05,38.19,37100.0,28.5228,28.6126,28.4928,28.5977,37100.0
2011-10-21 14:05:00,38.19,38.29,38.19,38.24,55400.0,28.5977,28.6725,28.5977,28.6351,55400.0
2011-10-21 14:10:00,38.24,38.24,38.18,38.19,24800.0,28.6351,28.6351,28.5902,28.5977,24800.0
2011-10-21 14:15:00,38.21,38.23,38.15,38.15,29100.0,28.6126,28.6276,28.5677,28.5677,29100.0
2011-10-21 14:20:00,38.16,38.21,38.15,38.21,36700.0,28.5752,28.6126,28.5677,28.6126,36700.0
2011-10-21 14:25:00,38.2,38.22,38.16,38.17,32300.0,28.6051,28.6201,28.5752,28.5827,32300.0
2011-10-21 14:30:00,38.17,38.19,38.07,38.08,28400.0,28.5827,28.5977,28.5078,28.5153,28400.0
2011-10-21 14:35:00,38.07,38.1,38.0,38.01,74000.0,28.5078,28.5303,28.4554,28.4629,74000.0
2011-10-21 14:40:00,38.01,38.15,38.0,38.12,34900.0,28.4629,28.5677,28.4554,28.5452,34900.0
2011-10-21 14:45:00,38.11,38.19,38.1,38.16,22700.0,28.5377,28.5977,28.5303,28.5752,22700.0
2011-10-21 14:50:00,38.15,38.19,38.13,38.15,18100.0,28.5677,28.5977,28.5527,28.5677,18100.0
2011-10-21 14:55:00,38.15,38.23,38.11,38.21,114900.0,28.5677,28.6276,28.5377,28.6126,114900.0
2011-10-21 15:00:00,38.21,38.23,37.99,38.05,294700.0,28.6126,28.6276,28.4479,28.4928,294700.0
2011-10-21 15:05:00,38.05,38.06,37.97,37.97,41300.0,28.4928,28.5003,28.4329,28.4329,41300.0
2011-10-21 15:10:00,37.97,37.99,37.89,37.93,62000.0,28.4329,28.4479,28.373,28.403,62000.0
2011-10-21 15:15:00,37.94,38.05,37.94,38.03,57200.0,28.4104,28.4928,28.4104,28.4778,57200.0
2011-10-21 15:20:00,38.04,38.15,38.03,38.14,51600.0,28.4853,28.5677,28.4778,28.5602,51600.0
2011-10-21 15:25:00,38.15,38.18,38.1,38.1,67400.0,28.5677,28.5902,28.5303,28.5303,67400.0
2011-10-21 15:30:00,38.09,38.1,37.98,38.03,102200.0,28.5228,28.5303,28.4404,28.4778,102200.0
2011-10-21 15:35:00,38.03,38.09,38.0,38.01,64400.0,28.4778,28.5228,28.4554,28.4629,64400.0
2011-10-21 15:40:00,38.01,38.03,37.91,37.99,137600.0,28.4629,28.4778,28.388,28.4479,137600.0
2011-10-21 15:45:00,37.99,38.08,37.97,38.0,157500.0,28.4479,28.5153,28.4329,28.4554,157500.0
2011-10-21 15:50:00,38.0,38.08,37.98,38.0,267300.0,28.4554,28.5153,28.4404,28.4554,267300.0
2011-10-21 15:55:00,38.0,38.1,37.97,38.09,354800.0,28.4554,28.5303,28.4329,28.5228,354800.0
2011-10-24 09:30:00,38.26,38.41,38.19,38.27,40200.0,28.6501,28.7624,28.5977,28.6576,40200.0
2011-10-24 09:35:00,38.3,38.54,38.29,38.48,48300.0,28.68,28.8597,28.6725,28.8148,48300.0
2011-10-24 09:40:00,38.49,38.58,38.47,38.54,52900.0,28.8223,28.8897,28.8073,28.8597,52900.0
2011-10-24 09:45:00,38.54,38.57,38.48,38.51,51800.0,28.8597,28.8822,28.8148,28.8373,51800.0
2011-10-24 09:50:00,38.51,38.52,38.35,38.37,54900.0,28.8373,28.8448,28.7175,28.7324,54900.0
2011-10-24 09:55:00,38.37,38.4,38.32,38.38,36600.0,28.7324,28.7549,28.695,28.7399,36600.0
2011-10-24 10:00:00,38.38,38.4,38.34,38.37,55400.0,28.7399,28.7549,28.71,28.7324,55400.0
2011-10-24 10:05:00,38.38,38.48,38.34,38.47,31000.0,28.7399,28.8148,28.71,28.8073,31000.0
2011-10-24 10:10:00,38.48,38.54,38.42,38.44,92500.0,28.8148,28.8597,28.7699,28.7849,92500.0
2011-10-24 10:15:00,38.45,38.5,38.41,38.41,46000.0,28.7923,28.8298,28.7624,28.7624,46000.0
2011-10-24 10:20:00,38.42,38.45,38.37,38.4,61600.0,28.7699,28.7923,28.7324,28.7549,61600.0
2011-10-24 10:25:00,38.4,38.43,38.39,38.4,72700.0,28.7549,28.7774,28.7474,28.7549,72700.0
2011-10-24 10:30:00,38.41,38.58,38.41,38.58,65600.0,28.7624,28.8897,28.7624,28.8897,65600.0
2011-10-24 10:35:00,38.58,38.64,38.55,38.64,38400.0,28.8897,28.9346,28.8672,28.9346,38400.0
2011-10-24 10:40:00,38.64,38.71,38.64,38.7,34900.0,28.9346,28.987,28.9346,28.9796,34900.0
2011-10-24 10:45:00,38.7,38.78,38.7,38.76,48700.0,28.9796,29.0395,28.9796,29.0245,48700.0
2011-10-24 10:50:00,38.76,38.85,38.75,38.75,68600.0,29.0245,29.0919,29.017,29.017,68600.0
2011-10-24 10:55:00,38.75,38.9,38.74,38.86,121800.0,29.017,29.1293,29.0095,29.0994,121800.0
2011-10-24 11:00:00,38.86,39.05,38.86,39.01,147100.0,29.0994,29.2416,29.0994,29.2117,147100.0
2011-10-24 11:05:00,39.01,39.11,39.01,39.1,61200.0,29.2117,29.2866,29.2117,29.2791,61200.0
2011-10-24 11:10:00,39.1,39.25,39.07,39.24,75900.0,29.2791,29.3914,29.2566,29.3839,75900.0
2011-10-24 11:15:00,39.24,39.33,39.22,39.25,57800.0,29.3839,29.4513,29.3689,29.3914,57800.0
2011-10-24 11:20:00,39.24,39.34,39.15,39.3,109900.0,29.3839,29.4588,29.3165,29.4289,109900.0
2011-10-24 11:25:00,39.29,39.32,39.24,39.24,105200.0,29.4214,29.4438,29.3839,29.3839,105200.0
2011-10-24 11:30:00,39.24,39.3,39.18,39.2,54300.0,29.3839,29.4289,29.339,29.354,54300.0
2011-10-24 11:35:00,39.2,39.22,39.17,39.22,39200.0,29.354,29.3689,29.3315,29.3689,39200.0
2011-10-24 11:40:00,39.22,39.34,39.21,39.28,61800.0,29.3689,29.4588,29.3615,29.4139,61800.0
2011-10-24 11:45:00,39.28,39.36,39.25,39.26,33200.0,29.4139,29.4738,29.3914,29.3989,33200.0
2011-10-24 11:50:00,39.26,39.28,39.22,39.23,18400.0,29.3989,29.4139,29.3689,29.3764,18400.0
2011-10-24 11:55:00,39.23,39.29,39.23,39.24,33000.0,29.3764,29.4214,29.3764,29.3839,33000.0
2011-10-24 12:00:00,39.24,39.35,39.23,39.35,49600.0,29.3839,29.4663,29.3764,29.4663,49600.0
2011-10-24 12:05:00,39.35,39.39,39.31,39.34,35000.0,29.4663,29.4962,29.4363,29.4588,35000.0
2011-10-24 12:10:00,39.35,39.36,39.32,39.34,26400.0,29.4663,29.4738,29.4438,29.4588,26400.0
2011-10-24 12:15:00,39.34,39.37,39.31,39.33,25300.0,29.4588,29.4813,29.4363,29.4513,25300.0
2011-10-24 12:20:00,39.32,39.36,39.32,39.34,18800.0,29.4438,29.4738,29.4438,29.4588,18800.0
2011-10-24 12:25:00,39.34,39.43,39.34,39.41,29900.0,29.4588,29.5262,29.4588,29.5112,29900.0
2011-10-24 12:30:00,39.4,39.41,39.34,39.36,40200.0,29.5037,29.5112,29.4588,29.4738,40200.0
2011-10-24 12:35:00,39.35,39.36,39.25,39.26,53600.0,29.4663,29.4738,29.3914,29.3989,53600.0
2011-10-24 12:40:00,39.26,39.27,39.18,39.23,61400.0,29.3989,29.4064,29.339,29.3764,61400.0
2011-10-24 12:45:00,39.23,39.26,39.22,39.26,25100.0,29.3764,29.3989,29.3689,29.3989,25100.0
2011-10-24 12:50:00,39.27,39.34,39.27,39.34,23300.0,29.4064,29.4588,29.4064,29.4588,23300.0
2011-10-24 12:55:00,39.34,39.36,39.32,39.35,32900.0,29.4588,29.4738,29.4438,29.4663,32900.0
2011-10-24 13:00:00,39.36,39.37,39.31,39.34,20700.0,29.4738,29.4813,29.4363,29.4588,20700.0
2011-10-24 13:05:00,39.34,39.38,39.33,39.38,34500.0,29.4588,29.4888,29.4513,29.4888,34500.0
2011-10-24 13:10:00,39.37,39.41,39.37,39.41,57400.0,29.4813,29.5112,29.4813,29.5112,57400.0
2011-10-24 13:15:00,39.4,39.41,39.4,39.41,86100.0,29.5037,29.5112,29.5037,29.5112,86100.0
2011-10-24 13:20:00,39.4,39.43,39.4,39.42,37600.0,29.5037,29.5262,29.5037,29.5187,37600.0
2011-10-24 13:25:00,39.42,39.45,39.39,39.43,36600.0,29.5187,29.5412,29.4962,29.5262,36600.0
2011-10-24 13:30:00,39.43,39.46,39.43,39.43,84500.0,29.5262,29.5487,29.5262,29.5262,84500.0
2011-10-24 13:35:00,39.44,39.5,39.44,39.47,37600.0,29.5337,29.5786,29.5337,29.5562,37600.0
2011-10-24 13:40:00,39.48,39.57,39.47,39.5,59300.0,29.5636,29.631,29.5562,29.5786,59300.0
2011-10-24 13:45:00,39.5,39.6,39.47,39.59,42700.0,29.5786,29.6535,29.5562,29.646,42700.0
2011-10-24 13:50:00,39.59,39.59,39.49,39.53,60800.0,29.646,29.646,29.5711,29.6011,60800.0
2011-10-24 13:55:00,39.54,39.56,39.5,39.51,123000.0,29.6086,29.6235,29.5786,29.5861,123000.0
2011-10-24 14:00:00,39.51,39.55,39.5,39.54,27900.0,29.5861,29.6161,29.5786,29.6086,27900.0
2011-10-24 14:05:00,39.53,39.53,39.47,39.49,24100.0,29.6011,29.6011,29.5562,29.5711,24100.0
2011-10-24 14:10:00,39.48,39.48,39.32,39.36,99700.0,29.5636,29.5636,29.4438,29.4738,99700.0
2011-10-24 14:15:00,39.36,39.39,39.25,39.25,47200.0,29.4738,29.4962,29.3914,29.3914,47200.0
2011-10-24 14:20:00,39.25,39.27,39.22,39.26,76100.0,29.3914,29.4064,29.3689,29.3989,76100.0
2011-10-24 14:25:00,39.26,39.31,39.23,39.24,52000.0,29.3989,29.4363,29.3764,29.3839,52000.0
2011-10-24 14:30:00,39.24,39.25,39.22,39.23,23900.0,29.3839,29.3914,29.3689,29.3764,23900.0
2011-10-24 14:35:00,39.23,39.25,39.23,39.24,56000.0,29.3764,29.3914,29.3764,29.3839,56000.0
2011-10-24 14:40:00,39.25,39.26,39.18,39.19,74200.0,29.3914,29.3989,29.339,29.3465,74200.0
2011-10-24 14:45:00,39.2,39.21,39.15,39.15,41100.0,29.354,29.3615,29.3165,29.3165,41100.0
2011-10-24 14:50:00,39.16,39.2,39.15,39.19,59900.0,29.324,29.354,29.3165,29.3465,59900.0
2011-10-24 14:55:00,39.19,39.26,39.19,39.26,44400.0,29.3465,29.3989,29.3465,29.3989,44400.0
2011-10-24 15:00:00,39.26,39.33,39.26,39.31,40000.0,29.3989,29.4513,29.3989,29.4363,40000.0
2011-10-24 15:05:00,39.31,39.33,39.24,39.25,57800.0,29.4363,29.4513,29.3839,29.3914,57800.0
2011-10-24 15:10:00,39.25,39.26,39.2,39.22,55800.0,29.3914,29.3989,29.354,29.3689,55800.0
2011-10-24 15:15:00,39.21,39.25,39.15,39.22,48500.0,29.3615,29.3914,29.3165,29.3689,48500.0
2011-10-24 15:20:00,39.23,39.24,39.14,39.14,87700.0,29.3764,29.3839,29.309,29.309,87700.0
2011-10-24 15:25:00,39.14,39.15,39.04,39.04,69800.0,29.309,29.3165,29.2342,29.2342,69800.0
2011-10-24 15:30:00,39.05,39.07,39.0,39.02,103200.0,29.2416,29.2566,29.2042,29.2192,103200.0
2011-10-24 15:35:00,39.02,39.09,39.01,39.06,95100.0,29.2192,29.2716,29.2117,29.2491,95100.0
2011-10-24 15:40:00,39.06,39.17,39.05,39.15,83900.0,29.2491,29.3315,29.2416,29.3165,83900.0
2011-10-24 15:45:00,39.15,39.15,39.0,39.0,129300.0,29.3165,29.3165,29.2042,29.2042,129300.0
2011-10-24 15:50:00,39.0,39.07,38.97,39.07,114200.0,29.2042,29.2566,29.1817,29.2566,114200.0
2011-10-24 15:55:00,39.07,39.16,39.02,39.12,181000.0,29.2566,29.324,29.2192,29.2941,181000.0
2011-10-25 09:30:00,38.8,38.99,38.58,38.58,49700.0,29.0544,29.1967,28.8897,28.8897,49700.0
2011-10-25 09:35:00,38.56,38.62,38.3,38.34,66200.0,28.8747,28.9196,28.68,28.71,66200.0
2011-10-25 09:40:00,38.36,38.45,38.34,38.4,48900.0,28.725,28.7923,28.71,28.7549,48900.0
2011-10-25 09:45:00,38.41,38.56,38.36,38.42,87900.0,28.7624,28.8747,28.725,28.7699,87900.0
2011-10-25 09:50:00,38.44,38.47,38.35,38.44,26700.0,28.7849,28.8073,28.7175,28.7849,26700.0
2011-10-25 09:55:00,38.46,38.6,38.43,38.45,38200.0,28.7998,28.9047,28.7774,28.7923,38200.0
2011-10-25 10:00:00,38.46,38.56,38.36,38.45,79900.0,28.7998,28.8747,28.725,28.7923,79900.0
2011-10-25 10:05:00,38.46,38.5,38.31,38.42,75000.0,28.7998,28.8298,28.6875,28.7699,75000.0
2011-10-25 10:10:00,38.4,38.5,38.4,38.42,62000.0,28.7549,28.8298,28.7549,28.7699,62000.0
2011-10-25 10:15:00,38.4,38.5,38.37,38.47,34000.0,28.7549,28.8298,28.7324,28.8073,34000.0
2011-10-25 10:20:00,38.48,38.59,38.45,38.55,61300.0,28.8148,28.8972,28.7923,28.8672,61300.0
2011-10-25 10:25:00,38.55,38.7,38.55,38.61,34700.0,28.8672,28.9796,28.8672,28.9122,34700.0
2011-10-25 10:30:00,38.61,38.73,38.6,38.69,25900.0,28.9122,29.002,28.9047,28.9721,25900.0
2011-10-25 10:35:00,38.69,38.9,38.67,38.82,48000.0,28.9721,29.1293,28.9571,29.0694,48000.0
2011-10-25 10:40:00,38.82,38.89,38.71,38.75,58400.0,29.0694,29.1218,28.987,29.017,58400.0
2011-10-25 10:45:00,38.75,38.75,38.69,38.71,23200.0,29.017,29.017,28.9721,28.987,23200.0
2011-10-25 10:50:00,38.72,38.72,38.58,38.63,68700.0,28.9945,28.9945,28.8897,28.9271,68700.0
2011-10-25 10:55:00,38.63,38.66,38.55,38.58,41400.0,28.9271,28.9496,28.8672,28.8897,41400.0
2011-10-25 11:00:00,38.6,38.7,38.55,38.58,36800.0,28.9047,28.9796,28.8672,28.8897,36800.0
2011-10-25 11:05:00,38.58,38.58,38.41,38.55,63000.0,28.8897,28.8897,28.7624,28.8672,63000.0
2011-10-25 11:10:00,38.55,38.59,38.51,38.55,38200.0,28.8672,28.8972,28.8373,28.8672,38200.0
2011-10-25 11:15:00,38.53,38.54,38.39,38.41,33500.0,28.8523,28.8597,28.7474,28.7624,33500.0
2011-10-25 11:20:00,38.41,38.45,38.37,38.45,43500.0,28.7624,28.7923,28.7324,28.7923,43500.0
2011-10-25 11:25:00,38.45,38.48,38.42,38.46,26200.0,28.7923,28.8148,28.7699,28.7998,26200.0
2011-10-25 11:30:00,38.46,38.52,38.43,38.45,29900.0,28.7998,28.8448,28.7774,28.7923,29900.0
2011-10-25 11:35:00,38.43,38.53,38.43,38.48,52800.0,28.7774,28.8523,28.7774,28.8148,52800.0
2011-10-25 11:40:00,38.48,38.52,38.44,38.46,35300.0,28.8148,28.8448,28.7849,28.7998,35300.0
2011-10-25 11:45:00,38.45,38.47,38.32,38.35,31500.0,28.7923,28.8073,28.695,28.7175,31500.0
2011-10-25 11:50:00,38.36,38.46,38.34,38.4,23700.0,28.725,28.7998,28.71,28.7549,23700.0
2011-10-25 11:55:00,38.39,38.49,38.39,38.42,15200.0,28.7474,28.8223,28.7474,28.7699,15200.0
2011-10-25 12:00:00,38.43,38.48,38.39,38.4,20100.0,28.7774,28.8148,28.7474,28.7549,20100.0
2011-10-25 12:05:00,38.39,38.59,38.39,38.58,24600.0,28.7474,28.8972,28.7474,28.8897,24600.0
2011-10-25 12:10:00,38.58,38.63,38.57,38.62,19500.0,28.8897,28.9271,28.8822,28.9196,19500.0
2011-10-25 12:15:00,38.61,38.72,38.61,38.68,23400.0,28.9122,28.9945,28.9122,28.9646,23400.0
2011-10-25 12:20:00,38.68,38.71,38.65,38.69,25100.0,28.9646,28.987,28.9421,28.9721,25100.0
2011-10-25 12:25:00,38.67,38.76,38.66,38.7,31200.0,28.9571,29.0245,28.9496,28.9796,31200.0
2011-10-25 12:30:00,38.7,38.73,38.63,38.65,31700.0,28.9796,29.002,28.9271,28.9421,31700.0
2011-10-25 12:35:00,38.64,38.66,38.55,38.56,21000.0,28.9346,28.9496,28.8672,28.8747,21000.0
2011-10-25 12:40:00,38.56,38.56,38.49,38.5,20400.0,28.8747,28.8747,28.8223,28.8298,20400.0
2011-10-25 12:45:00,38.5,38.5,38.39,38.45,23300.0,28.8298,28.8298,28.7474,28.7923,23300.0
2011-10-25 12:50:00,38.45,38.49,38.44,38.47,30500.0,28.7923,28.8223,28.7849,28.8073,30500.0
2011-10-25 12:55:00,38.48,38.53,38.47,38.52,14900.0,28.8148,28.8523,28.8073,28.8448,14900.0
2011-10-25 13:00:00,38.5,38.61,38.5,38.54,28100.0,28.8298,28.9122,28.8298,28.8597,28100.0
2011-10-25 13:05:00,38.53,38.66,38.53,38.61,23200.0,28.8523,28.9496,28.8523,28.9122,23200.0
2011-10-25 13:10:00,38.61,38.64,38.56,38.57,19600.0,28.9122,28.9346,28.8747,28.8822,19600.0
2011-10-25 13:15:00,38.57,38.61,38.52,38.59,13800.0,28.8822,28.9122,28.8448,28.8972,13800.0
2011-10-25 13:20:00,38.59,38.63,38.49,38.54,43700.0,28.8972,28.9271,28.8223,28.8597,43700.0
2011-10-25 13:25:00,38.55,38.57,38.47,38.47,20600.0,28.8672,28.8822,28.8073,28.8073,20600.0
2011-10-25 13:30:00,38.46,38.5,38.44,38.46,26400.0,28.7998,28.8298,28.7849,28.7998,26400.0
2011-10-25 13:35:00,38.46,38.56,38.45,38.49,30800.0,28.7998,28.8747,28.7923,28.8223,30800.0
2011-10-25 13:40:00,38.48,38.5,38.45,38.48,25600.0,28.8148,28.8298,28.7923,28.8148,25600.0
2011-10-25 13:45:00,38.47,38.52,38.44,38.46,31100.0,28.8073,28.8448,28.7849,28.7998,31100.0
2011-10-25 13:50:00,38.45,38.56,38.45,38.5,36500.0,28.7923,28.8747,28.7923,28.8298,36500.0
2011-10-25 13:55:00,38.51,38.55,38.47,38.54,18200.0,28.8373,28.8672,28.8073,28.8597,18200.0
2011-10-25 14:00:00,38.54,38.54,38.38,38.43,51400.0,28.8597,28.8597,28.7399,28.7774,51400.0
2011-10-25 14:05:00,38.43,38.45,38.34,38.35,86500.0,28.7774,28.7923,28.71,28.7175,86500.0
2011-10-25 14:10:00,38.34,38.35,38.29,38.3,42700.0,28.71,28.7175,28.6725,28.68,42700.0
2011-10-25 14:15:00,38.31,38.35,38.3,38.35,35700.0,28.6875,28.7175,28.68,28.7175,35700.0
2011-10-25 14:20:00,38.34,38.35,38.27,38.35,32300.0,28.71,28.7175,28.6576,28.7175,32300.0
2011-10-25 14:25:00,38.34,38.35,38.26,38.27,46200.0,28.71,28.7175,28.6501,28.6576,46200.0
2011-10-25 14:30:00,38.26,38.3,38.2,38.21,37900.0,28.6501,28.68,28.6051,28.6126,37900.0
2011-10-25 14:35:00,38.2,38.27,38.2,38.24,21900.0,28.6051,28.6576,28.6051,28.6351,21900.0
2011-10-25 14:40:00,38.24,38.41,38.2,38.4,48000.0,28.6351,28.7624,28.6051,28.7549,48000.0
2011-10-25 14:45:00,38.4,38.42,38.29,38.32,30900.0,28.7549,28.7699,28.6725,28.695,30900.0
2011-10-25 14:50:00,38.32,38.33,38.25,38.25,35100.0,28.695,28.7025,28.6426,28.6426,35100.0
2011-10-25 14:55:00,38.25,38.37,38.25,38.37,22600.0,28.6426,28.7324,28.6426,28.7324,22600.0
2011-10-25 15:00:00,38.38,38.49,38.38,38.43,47400.0,28.7399,28.8223,28.7399,28.7774,47400.0
2011-10-25 15:05:00,38.43,38.44,38.29,38.32,46500.0,28.7774,28.7849,28.6725,28.695,46500.0
2011-10-25 15:10:00,38.32,38.35,38.28,38.3,39600.0,28.695,28.7175,28.665,28.68,39600.0
2011-10-25 15:15:00,38.3,38.39,38.29,38.29,30500.0,28.68,28.7474,28.6725,28.6725,30500.0
2011-10-25 15:20:00,38.29,38.31,38.19,38.2,94600.0,28.6725,28.6875,28.5977,28.6051,94600.0
2011-10-25 15:25:00,38.19,38.25,38.19,38.25,36000.0,28.5977,28.6426,28.5977,28.6426,36000.0
2011-10-25 15:30:00,38.25,38.36,38.24,38.34,66400.0,28.6426,28.725,28.6351,28.71,66400.0
2011-10-25 15:35:00,38.34,38.35,38.25,38.29,67300.0,28.71,28.7175,28.6426,28.6725,67300.0
2011-10-25 15:40:00,38.3,38.34,38.28,38.31,80900.0,28.68,28.71,28.665,28.6875,80900.0
2011-10-25 15:45:00,38.32,38.32,38.2,38.29,97300.0,28.695,28.695,28.6051,28.6725,97300.0
2011-10-25 15:50:00,38.29,38.29,38.13,38.15,172100.0,28.6725,28.6725,28.5527,28.5677,172100.0
2011-10-25 15:55:00,38.14,38.19,38.07,38.16,182100.0,28.5602,28.5977,28.5078,28.5752,182100.0
2011-10-26 09:30:00,38.53,39.01,38.51,38.9,102200.0,28.8523,29.2117,28.8373,29.1293,102200.0
2011-10-26 09:35:00,38.93,38.99,38.85,38.85,52600.0,29.1518,29.1967,29.0919,29.0919,52600.0
2011-10-26 09:40:00,38.85,38.85,38.65,38.65,91500.0,29.0919,29.0919,28.9421,28.9421,91500.0
2011-10-26 09:45:00,38.68,38.75,38.45,38.48,82700.0,28.9646,29.017,28.7923,28.8148,82700.0
2011-10-26 09:50:00,38.48,38.48,38.33,38.44,155800.0,28.8148,28.8148,28.7025,28.7849,155800.0
2011-10-26 09:55:00,38.43,38.45,38.34,38.41,161800.0,28.7774,28.7923,28.71,28.7624,161800.0
2011-10-26 10:00:00,38.42,38.42,38.23,38.32,62200.0,28.7699,28.7699,28.6276,28.695,62200.0
2011-10-26 10:05:00,38.33,38.35,38.19,38.22,41100.0,28.7025,28.7175,28.5977,28.6201,41100.0
2011-10-26 10:10:00,38.22,38.25,37.99,37.99,83900.0,28.6201,28.6426,28.4479,28.4479,83900.0
2011-10-26 10:15:00,37.99,37.99,37.82,37.97,170300.0,28.4479,28.4479,28.3206,28.4329,170300.0
2011-10-26 10:20:00,37.97,38.03,37.89,37.93,60200.0,28.4329,28.4778,28.373,28.403,60200.0
2011-10-26 10:25:00,37.95,38.03,37.91,37.97,92800.0,28.4179,28.4778,28.388,28.4329,92800.0
2011-10-26 10:30:00,37.96,37.98,37.87,37.89,31100.0,28.4254,28.4404,28.358,28.373,31100.0
2011-10-26 10:35:00,37.89,38.01,37.87,37.98,46100.0,28.373,28.4629,28.358,28.4404,46100.0
2011-10-26 10:40:00,37.97,37.98,37.78,37.81,52400.0,28.4329,28.4404,28.2906,28.3131,52400.0
2011-10-26 10:45:00,37.82,37.82,37.5,37.51,74300.0,28.3206,28.3206,28.081,28.0885,74300.0
2011-10-26 10:50:00,37.51,37.6,37.45,37.47,57500.0,28.0885,28.1558,28.0435,28.0585,57500.0
2011-10-26 10:55:00,37.46,37.56,37.33,37.54,68000.0,28.051,28.1259,27.9537,28.1109,68000.0
2011-10-26 11:00:00,37.54,37.75,37.54,37.67,67700.0,28.1109,28.2682,28.1109,28.2083,67700.0
2011-10-26 11:05:00,37.67,37.75,37.61,37.62,27600.0,28.2083,28.2682,28.1633,28.1708,27600.0
2011-10-26 11:10:00,37.62,37.71,37.61,37.68,36500.0,28.1708,28.2382,28.1633,28.2158,36500.0
2011-10-26 11:15:00,37.68,37.75,37.66,37.72,50100.0,28.2158,28.2682,28.2008,28.2457,50100.0
2011-10-26 11:20:00,37.72,37.83,37.72,37.76,35400.0,28.2457,28.3281,28.2457,28.2757,35400.0
2011-10-26 11:25:00,37.75,37.91,37.7,37.88,62500.0,28.2682,28.388,28.2307,28.3655,62500.0
2011-10-26 11:30:00,37.88,37.98,37.86,37.95,50000.0,28.3655,28.4404,28.3505,28.4179,50000.0
2011-10-26 11:35:00,37.96,37.96,37.9,37.9,24800.0,28.4254,28.4254,28.3805,28.3805,24800.0
2011-10-26 11:40:00,37.9,38.09,37.9,38.07,170200.0,28.3805,28.5228,28.3805,28.5078,170200.0
2011-10-26 11:45:00,38.08,38.14,38.06,38.12,61000.0,28.5153,28.5602,28.5003,28.5452,61000.0
2011-10-26 11:50:00,38.11,38.19,38.08,38.1,99500.0,28.5377,28.5977,28.5153,28.5303,99500.0
2011-10-26 11:55:00,38.1,38.23,38.09,38.13,72200.0,28.5303,28.6276,28.5228,28.5527,72200.0
2011-10-26 12:00:00,38.13,38.26,38.1,38.22,68500.0,28.5527,28.6501,28.5303,28.6201,68500.0
2011-10-26 12:05:00,38.22,38.27,38.19,38.22,38700.0,28.6201,28.6576,28.5977,28.6201,38700.0
2011-10-26 12:10:00,38.2,38.22,38.11,38.12,74000.0,28.6051,28.6201,28.5377,28.5452,74000.0
2011-10-26 12:15:00,38.12,38.27,38.1,38.18,56500.0,28.5452,28.6576,28.5303,28.5902,56500.0
2011-10-26 12:20:00,38.17,38.23,38.14,38.16,27800.0,28.5827,28.6276,28.5602,28.5752,27800.0
2011-10-26 12:25:00,38.16,38.16,38.12,38.15,39000.0,28.5752,28.5752,28.5452,28.5677,39000.0
2011-10-26 12:30:00,38.14,38.15,38.11,38.14,50000.0,28.5602,28.5677,28.5377,28.5602,50000.0
2011-10-26 12:35:00,38.14,38.15,38.09,38.09,67300.0,28.5602,28.5677,28.5228,28.5228,67300.0
2011-10-26 12:40:00,38.09,38.09,37.9,37.94,68200.0,28.5228,28.5228,28.3805,28.4104,68200.0
2011-10-26 12:45:00,37.94,37.96,37.93,37.96,17600.0,28.4104,28.4254,28.403,28.4254,17600.0
2011-10-26 12:50:00,37.97,37.97,37.83,37.84,22700.0,28.4329,28.4329,28.3281,28.3356,22700.0
2011-10-26 12:55:00,37.84,37.88,37.79,37.85,23200.0,28.3356,28.3655,28.2981,28.3431,23200.0
2011-10-26 13:00:00,37.86,37.86,37.79,37.81,22300.0,28.3505,28.3505,28.2981,28.3131,22300.0
2011-10-26 13:05:00,37.82,37.82,37.66,37.66,36500.0,28.3206,28.3206,28.2008,28.2008,36500.0
2011-10-26 13:10:00,37.65,37.66,37.61,37.63,51000.0,28.1933,28.2008,28.1633,28.1783,51000.0
2011-10-26 13:15:00,37.63,37.63,37.54,37.55,66700.0,28.1783,28.1783,28.1109,28.1184,66700.0
2011-10-26 13:20:00,37.56,37.71,37.55,37.68,58400.0,28.1259,28.2382,28.1184,28.2158,58400.0
2011-10-26 13:25:00,37.69,37.8,37.68,37.8,47200.0,28.2232,28.3056,28.2158,28.3056,47200.0
2011-10-26 13:30:00,37.8,38.0,37.8,37.97,150600.0,28.3056,28.4554,28.3056,28.4329,150600.0
2011-10-26 13:35:00,37.97,38.14,37.95,38.08,147900.0,28.4329,28.5602,28.4179,28.5153,147900.0
2011-10-26 13:40:00,38.08,38.17,38.07,38.11,131400.0,28.5153,28.5827,28.5078,28.5377,131400.0
2011-10-26 13:45:00,38.11,38.16,38.09,38.14,163500.0,28.5377,28.5752,28.5228,28.5602,163500.0
2011-10-26 13:50:00,38.15,38.29,38.09,38.12,75600.0,28.5677,28.6725,28.5228,28.5452,75600.0
2011-10-26 13:55:00,38.13,38.28,38.06,38.28,121500.0,28.5527,28.665,28.5003,28.665,121500.0
2011-10-26 14:00:00,38.28,38.39,38.24,38.27,192800.0,28.665,28.7474,28.6351,28.6576,192800.0
2011-10-26 14:05:00,38.27,38.4,38.22,38.39,39400.0,28.6576,28.7549,28.6201,28.7474,39400.0
2011-10-26 14:10:00,38.38,38.45,38.36,38.41,72500.0,28.7399,28.7923,28.725,28.7624,72500.0
2011-10-26 14:15:00,38.41,38.41,38.28,38.28,66100.0,28.7624,28.7624,28.665,28.665,66100.0
2011-10-26 14:20:00,38.29,38.32,38.26,38.29,85600.0,28.6725,28.695,28.6501,28.6725,85600.0
2011-10-26 14:25:00,38.28,38.45,38.28,38.43,44500.0,28.665,28.7923,28.665,28.7774,44500.0
2011-10-26 14:30:00,38.42,38.59,38.4,38.57,60800.0,28.7699,28.8972,28.7549,28.8822,60800.0
2011-10-26 14:35:00,38.56,38.57,38.47,38.5,94700.0,28.8747,28.8822,28.8073,28.8298,94700.0
2011-10-26 14:40:00,38.49,38.49,38.39,38.47,92500.0,28.8223,28.8223,28.7474,28.8073,92500.0
2011-10-26 14:45:00,38.47,38.49,38.42,38.47,45300.0,28.8073,28.8223,28.7699,28.8073,45300.0
2011-10-26 14:50:00,38.46,38.48,38.38,38.48,73200.0,28.7998,28.8148,28.7399,28.8148,73200.0
2011-10-26 14:55:00,38.49,38.5,38.36,38.5,101400.0,28.8223,28.8298,28.725,28.8298,101400.0
2011-10-26 15:00:00,38.5,38.51,38.47,38.5,161500.0,28.8298,28.8373,28.8073,28.8298,161500.0
2011-10-26 15:05:00,38.5,38.57,38.46,38.57,87700.0,28.8298,28.8822,28.7998,28.8822,87700.0
2011-10-26 15:10:00,38.57,38.75,38.55,38.75,72900.0,28.8822,29.017,28.8672,29.017,72900.0
2011-10-26 15:15:00,38.74,38.78,38.6,38.61,111300.0,29.0095,29.0395,28.9047,28.9122,111300.0
2011-10-26 15:20:00,38.59,38.71,38.59,38.69,145200.0,28.8972,28.987,28.8972,28.9721,145200.0
2011-10-26 15:25:00,38.69,38.74,38.66,38.71,150600.0,28.9721,29.0095,28.9496,28.987,150600.0
2011-10-26 15:30:00,38.71,38.85,38.67,38.85,259500.0,28.987,29.0919,28.9571,29.0919,259500.0
2011-10-26 15:35:00,38.85,38.91,38.79,38.8,138600.0,29.0919,29.1368,29.0469,29.0544,138600.0
2011-10-26 15:40:00,38.81,38.86,38.76,38.77,216900.0,29.0619,29.0994,29.0245,29.032,216900.0
2011-10-26 15:45:00,38.78,38.78,38.48,38.51,252000.0,29.0395,29.0395,28.8148,28.8373,252000.0
2011-10-26 15:50:00,38.51,38.57,38.48,38.48,184700.0,28.8373,28.8822,28.8148,28.8148,184700.0
2011-10-26 15:55:00,38.48,38.59,38.43,38.59,248300.0,28.8148,28.8972,28.7774,28.8972,248300.0
2011-10-27 09:30:00,39.7,40.1,39.6,39.98,407700.0,29.7284,30.0279,29.6535,29.9381,407700.0
2011-10-27 09:35:00,39.98,40.71,39.95,40.66,349400.0,29.9381,30.4847,29.9156,30.4473,349400.0
2011-10-27 09:40:00,40.66,40.85,40.35,40.47,342400.0,30.4473,30.5895,30.2151,30.305,342400.0
2011-10-27 09:45:00,40.45,40.49,40.14,40.26,192500.0,30.29,30.32,30.0579,30.1477,192500.0
2011-10-27 09:50:00,40.27,40.34,40.23,40.34,101300.0,30.1552,30.2076,30.1253,30.2076,101300.0
2011-10-27 09:55:00,40.35,40.57,40.35,40.52,80700.0,30.2151,30.3799,30.2151,30.3424,80700.0
2011-10-27 10:00:00,40.52,40.52,40.1,40.13,105700.0,30.3424,30.3424,30.0279,30.0504,105700.0
2011-10-27 10:05:00,40.13,40.13,39.97,40.09,121900.0,30.0504,30.0504,29.9306,30.0204,121900.0
2011-10-27 10:10:00,40.09,40.44,40.09,40.44,164800.0,30.0204,30.2825,30.0204,30.2825,164800.0
2011-10-27 10:15:00,40.44,40.52,40.41,40.45,126200.0,30.2825,30.3424,30.26,30.29,126200.0
2011-10-27 10:20:00,40.45,40.48,40.29,40.34,76000.0,30.29,30.3125,30.1702,30.2076,76000.0
2011-10-27 10:25:00,40.34,40.36,40.26,40.3,150000.0,30.2076,30.2226,30.1477,30.1777,150000.0
2011-10-27 10:30:00,40.31,40.31,40.15,40.2,49700.0,30.1852,30.1852,30.0654,30.1028,49700.0
2011-10-27 10:35:00,40.2,40.3,40.2,40.25,49500.0,30.1028,30.1777,30.1028,30.1402,49500.0
2011-10-27 10:40:00,40.25,40.37,40.24,40.37,58800.0,30.1402,30.2301,30.1327,30.2301,58800.0
2011-10-27 10:45:00,40.37,40.55,40.36,40.54,73100.0,30.2301,30.3649,30.2226,30.3574,73100.0
2011-10-27 10:50:00,40.54,40.54,40.45,40.5,160200.0,30.3574,30.3574,30.29,30.3274,160200.0
2011-10-27 10:55:00,40.5,40.57,40.5,40.54,41800.0,30.3274,30.3799,30.3274,30.3574,41800.0
2011-10-27 11:00:00,40.54,40.62,40.5,40.58,55400.0,30.3574,30.4173,30.3274,30.3873,55400.0
2011-10-27 11:05:00,40.58,40.63,40.49,40.49,69200.0,30.3873,30.4248,30.32,30.32,69200.0
2011-10-27 11:10:00,40.49,40.52,40.47,40.49,42500.0,30.32,30.3424,30.305,30.32,42500.0
2011-10-27 11:15:00,40.48,40.59,40.46,40.54,104200.0,30.3125,30.3948,30.2975,30.3574,104200.0
2011-10-27 11:20:00,40.55,40.62,40.5,40.61,74600.0,30.3649,30.4173,30.3274,30.4098,74600.0
2011-10-27 11:25:00,40.62,40.71,40.61,40.71,41600.0,30.4173,30.4847,30.4098,30.4847,41600.0
2011-10-27 11:30:00,40.71,40.81,40.65,40.8,58200.0,30.4847,30.5596,30.4398,30.5521,58200.0
2011-10-27 11:35:00,40.8,40.88,40.75,40.8,103300.0,30.5521,30.612,30.5146,30.5521,103300.0
2011-10-27 11:40:00,40.81,40.85,40.76,40.82,45500.0,30.5596,30.5895,30.5221,30.5671,45500.0
2011-10-27 11:45:00,40.82,41.0,40.82,40.94,109400.0,30.5671,30.7019,30.5671,30.6569,109400.0
2011-10-27 11:50:00,40.94,41.05,40.94,41.02,58700.0,30.6569,30.7393,30.6569,30.7168,58700.0
2011-10-27 11:55:00,41.02,41.17,40.98,41.16,183100.0,30.7168,30.8292,30.6869,30.8217,183100.0
2011-10-27 12:00:00,41.15,41.35,41.15,41.25,169000.0,30.8142,30.9639,30.8142,30.8891,169000.0
2011-10-27 12:05:00,41.24,41.26,41.15,41.2,97400.0,30.8816,30.8965,30.8142,30.8516,97400.0
2011-10-27 12:10:00,41.21,41.22,41.09,41.16,140300.0,30.8591,30.8666,30.7692,30.8217,140300.0
2011-10-27 12:15:00,41.16,41.29,41.16,41.28,37800.0,30.8217,30.919,30.8217,30.9115,37800.0
2011-10-27 12:20:00,41.28,41.32,41.14,41.18,55800.0,30.9115,30.9415,30.8067,30.8366,55800.0
2011-10-27 12:25:00,41.19,41.34,41.19,41.31,27100.0,30.8441,30.9565,30.8441,30.934,27100.0
2011-10-27 12:30:00,41.31,41.32,41.28,41.3,39500.0,30.934,30.9415,30.9115,30.9265,39500.0
2011-10-27 12:35:00,41.3,41.31,41.15,41.16,39900.0,30.9265,30.934,30.8142,30.8217,39900.0
2011-10-27 12:40:00,41.16,41.2,41.13,41.16,68500.0,30.8217,30.8516,30.7992,30.8217,68500.0
2011-10-27 12:45:00,41.17,41.23,41.08,41.08,44600.0,30.8292,30.8741,30.7618,30.7618,44600.0
2011-10-27 12:50:00,41.09,41.11,41.02,41.04,55600.0,30.7692,30.7842,30.7168,30.7318,55600.0
2011-10-27 12:55:00,41.04,41.05,40.99,41.02,32000.0,30.7318,30.7393,30.6944,30.7168,32000.0
2011-10-27 13:00:00,41.02,41.16,41.02,41.16,46000.0,30.7168,30.8217,30.7168,30.8217,46000.0
2011-10-27 13:05:00,41.15,41.27,41.14,41.27,60400.0,30.8142,30.904,30.8067,30.904,60400.0
2011-10-27 13:10:00,41.27,41.45,41.27,41.39,73100.0,30.904,31.0388,30.904,30.9939,73100.0
2011-10-27 13:15:00,41.39,41.6,41.35,41.58,108000.0,30.9939,31.1511,30.9639,31.1362,108000.0
2011-10-27 13:20:00,41.58,41.71,41.55,41.7,142700.0,31.1362,31.2335,31.1137,31.226,142700.0
2011-10-27 13:25:00,41.71,41.91,41.7,41.86,206100.0,31.2335,31.3833,31.226,31.3458,206100.0
2011-10-27 13:30:00,41.84,41.87,41.65,41.7,91000.0,31.3309,31.3533,31.1886,31.226,91000.0
2011-10-27 13:35:00,41.7,41.7,41.58,41.59,117500.0,31.226,31.226,31.1362,31.1437,117500.0
2011-10-27 13:40:00,41.59,41.67,41.55,41.66,121700.0,31.1437,31.2036,31.1137,31.1961,121700.0
2011-10-27 13:45:00,41.67,41.78,41.67,41.71,128700.0,31.2036,31.2859,31.2036,31.2335,128700.0
2011-10-27 13:50:00,41.71,41.78,41.7,41.77,92500.0,31.2335,31.2859,31.226,31.2785,92500.0
2011-10-27 13:55:00,41.78,41.91,41.76,41.9,103300.0,31.2859,31.3833,31.271,31.3758,103300.0
2011-10-27 14:00:00,41.9,42.11,41.89,42.1,256900.0,31.3758,31.5331,31.3683,31.5256,256900.0
2011-10-27 14:05:00,42.1,42.14,42.09,42.1,90000.0,31.5256,31.5555,31.5181,31.5256,90000.0
2011-10-27 14:10:00,42.1,42.15,42.08,42.12,202300.0,31.5256,31.563,31.5106,31.5405,202300.0
2011-10-27 14:15:00,42.12,42.14,41.96,42.01,99900.0,31.5405,31.5555,31.4207,31.4582,99900.0
2011-10-27 14:20:00,42.02,42.04,41.92,41.95,166400.0,31.4657,31.4806,31.3908,31.4132,166400.0
2011-10-27 14:25:00,41.95,42.11,41.94,42.11,149300.0,31.4132,31.5331,31.4058,31.5331,149300.0
2011-10-27 14:30:00,42.11,42.11,41.99,42.01,94600.0,31.5331,31.5331,31.4432,31.4582,94600.0
2011-10-27 14:35:00,42.03,42.34,42.03,42.32,159000.0,31.4731,31.7053,31.4731,31.6903,159000.0
2011-10-27 14:40:00,42.31,42.32,42.17,42.26,240800.0,31.6828,31.6903,31.578,31.6454,240800.0
2011-10-27 14:45:00,42.26,42.4,42.24,42.37,174300.0,31.6454,31.7502,31.6304,31.7277,174300.0
2011-10-27 14:50:00,42.37,42.48,42.36,42.39,326400.0,31.7277,31.8101,31.7203,31.7427,326400.0
2011-10-27 14:55:00,42.39,42.42,42.2,42.21,124300.0,31.7427,31.7652,31.6004,31.6079,124300.0
2011-10-27 15:00:00,42.21,42.28,42.11,42.11,125900.0,31.6079,31.6604,31.5331,31.5331,125900.0
2011-10-27 15:05:00,42.11,42.12,41.98,41.98,161500.0,31.5331,31.5405,31.4357,31.4357,161500.0
2011-10-27 15:10:00,41.98,42.0,41.95,41.96,91800.0,31.4357,31.4507,31.4132,31.4207,91800.0
2011-10-27 15:15:00,41.96,42.0,41.85,41.99,326300.0,31.4207,31.4507,31.3384,31.4432,326300.0
2011-10-27 15:20:00,42.0,42.02,41.95,41.99,180000.0,31.4507,31.4657,31.4132,31.4432,180000.0
2011-10-27 15:25:00,41.99,42.02,41.88,42.0,124100.0,31.4432,31.4657,31.3608,31.4507,124100.0
2011-10-27 15:30:00,42.0,42.09,41.9,41.91,144700.0,31.4507,31.5181,31.3758,31.3833,144700.0
2011-10-27 15:35:00,41.91,41.94,41.74,41.75,164600.0,31.3833,31.4058,31.256,31.2635,164600.0
2011-10-27 15:40:00,41.75,41.85,41.72,41.73,188100.0,31.2635,31.3384,31.241,31.2485,188100.0
2011-10-27 15:45:00,41.74,41.82,41.64,41.66,373700.0,31.256,31.3159,31.1811,31.1961,373700.0
2011-10-27 15:50:00,41.66,41.7,41.57,41.58,224900.0,31.1961,31.226,31.1287,31.1362,224900.0
2011-10-27 15:55:00,41.58,41.71,41.51,41.71,339500.0,31.1362,31.2335,31.0838,31.2335,339500.0
2011-10-28 09:30:00,41.66,42.01,41.51,41.78,127400.0,31.1961,31.4582,31.0838,31.2859,127400.0
2011-10-28 09:35:00,41.76,41.81,41.58,41.69,130000.0,31.271,31.3084,31.1362,31.2185,130000.0
2011-10-28 09:40:00,41.69,41.69,41.51,41.52,211200.0,31.2185,31.2185,31.0838,31.0912,211200.0
2011-10-28 09:45:00,41.51,41.52,41.2,41.35,158500.0,31.0838,31.0912,30.8516,30.9639,158500.0
2011-10-28 09:50:00,41.34,41.34,41.15,41.25,89300.0,30.9565,30.9565,30.8142,30.8891,89300.0
2011-10-28 09:55:00,41.26,41.3,41.03,41.13,164700.0,30.8965,30.9265,30.7243,30.7992,164700.0
2011-10-28 10:00:00,41.14,41.23,41.07,41.07,96200.0,30.8067,30.8741,30.7543,30.7543,96200.0
2011-10-28 10:05:00,41.07,41.24,41.01,41.17,156000.0,30.7543,30.8816,30.7093,30.8292,156000.0
2011-10-28 10:10:00,41.16,41.39,41.15,41.31,138100.0,30.8217,30.9939,30.8142,30.934,138100.0
2011-10-28 10:15:00,41.31,41.35,41.21,41.3,59000.0,30.934,30.9639,30.8591,30.9265,59000.0
2011-10-28 10:20:00,41.3,41.41,41.29,41.3,53400.0,30.9265,31.0089,30.919,30.9265,53400.0
2011-10-28 10:25:00,41.3,41.41,41.29,41.29,55500.0,30.9265,31.0089,30.919,30.919,55500.0
2011-10-28 10:30:00,41.31,41.41,41.25,41.37,58600.0,30.934,31.0089,30.8891,30.9789,58600.0
2011-10-28 10:35:00,41.37,41.4,41.3,41.4,156900.0,30.9789,31.0014,30.9265,31.0014,156900.0
2011-10-28 10:40:00,41.41,41.53,41.38,41.39,125800.0,31.0089,31.0987,30.9864,30.9939,125800.0
2011-10-28 10:45:00,41.39,41.44,41.35,41.44,60100.0,30.9939,31.0313,30.9639,31.0313,60100.0
2011-10-28 10:50:00,41.43,41.61,41.38,41.59,105700.0,31.0238,31.1586,30.9864,31.1437,105700.0
2011-10-28 10:55:00,41.59,41.6,41.43,41.46,69600.0,31.1437,31.1511,31.0238,31.0463,69600.0
2011-10-28 11:00:00,41.46,41.6,41.46,41.59,45500.0,31.0463,31.1511,31.0463,31.1437,45500.0
2011-10-28 11:05:00,41.59,41.65,41.57,41.57,68200.0,31.1437,31.1886,31.1287,31.1287,68200.0
2011-10-28 11:10:00,41.58,41.58,41.5,41.52,64800.0,31.1362,31.1362,31.0763,31.0912,64800.0
2011-10-28 11:15:00,41.53,41.53,41.44,41.45,60100.0,31.0987,31.0987,31.0313,31.0388,60100.0
2011-10-28 11:20:00,41.45,41.57,41.44,41.47,50900.0,31.0388,31.1287,31.0313,31.0538,50900.0
2011-10-28 11:25:00,41.48,41.56,41.47,41.51,34600.0,31.0613,31.1212,31.0538,31.0838,34600.0
2011-10-28 11:30:00,41.52,41.64,41.52,41.63,27900.0,31.0912,31.1811,31.0912,31.1736,27900.0
2011-10-28 11:35:00,41.64,41.66,41.44,41.47,45100.0,31.1811,31.1961,31.0313,31.0538,45100.0
2011-10-28 11:40:00,41.47,41.47,41.29,41.3,32200.0,31.0538,31.0538,30.919,30.9265,32200.0
2011-10-28 11:45:00,41.29,41.3,41.19,41.19,58900.0,30.919,30.9265,30.8441,30.8441,58900.0
2011-10-28 11:50:00,41.2,41.3,41.17,41.18,38000.0,30.8516,30.9265,30.8292,30.8366,38000.0
2011-10-28 11:55:00,41.18,41.27,41.15,41.27,23200.0,30.8366,30.904,30.8142,30.904,23200.0
2011-10-28 12:00:00,41.26,41.29,41.24,41.29,29600.0,30.8965,30.919,30.8816,30.919,29600.0
2011-10-28 12:05:00,41.28,41.34,41.24,41.26,43000.0,30.9115,30.9565,30.8816,30.8965,43000.0
2011-10-28 12:10:00,41.25,41.29,41.22,41.25,32500.0,30.8891,30.919,30.8666,30.8891,32500.0
2011-10-28 12:15:00,41.26,41.28,41.19,41.2,22900.0,30.8965,30.9115,30.8441,30.8516,22900.0
2011-10-28 12:20:00,41.21,41.33,41.2,41.32,30200.0,30.8591,30.949,30.8516,30.9415,30200.0
2011-10-28 12:25:00,41.32,41.32,41.15,41.17,53800.0,30.9415,30.9415,30.8142,30.8292,53800.0
2011-10-28 12:30:00,41.17,41.23,41.12,41.22,35000.0,30.8292,30.8741,30.7917,30.8666,35000.0
2011-10-28 12:35:00,41.22,41.22,41.06,41.06,60800.0,30.8666,30.8666,30.7468,30.7468,60800.0
2011-10-28 12:40:00,41.08,41.12,41.05,41.11,23200.0,30.7618,30.7917,30.7393,30.7842,23200.0
2011-10-28 12:45:00,41.11,41.16,41.07,41.16,25600.0,30.7842,30.8217,30.7543,30.8217,25600.0
2011-10-28 12:50:00,41.16,41.22,41.1,41.2,40900.0,30.8217,30.8666,30.7767,30.8516,40900.0
2011-10-28 12:55:00,41.2,41.33,41.18,41.33,29500.0,30.8516,30.949,30.8366,30.949,29500.0
2011-10-28 13:00:00,41.32,41.37,41.3,41.35,38100.0,30.9415,30.9789,30.9265,30.9639,38100.0
2011-10-28 13:05:00,41.35,41.36,41.19,41.21,40200.0,30.9639,30.9714,30.8441,30.8591,40200.0
2011-10-28 13:10:00,41.21,41.28,41.21,41.26,25200.0,30.8591,30.9115,30.8591,30.8965,25200.0
2011-10-28 13:15:00,41.26,41.41,41.26,41.37,57000.0,30.8965,31.0089,30.8965,30.9789,57000.0
2011-10-28 13:20:00,41.38,41.53,41.36,41.51,33300.0,30.9864,31.0987,30.9714,31.0838,33300.0
2011-10-28 13:25:00,41.51,41.55,41.44,41.46,36400.0,31.0838,31.1137,31.0313,31.0463,36400.0
2011-10-28 13:30:00,41.45,41.47,41.36,41.42,39700.0,31.0388,31.0538,30.9714,31.0164,39700.0
2011-10-28 13:35:00,41.41,41.5,41.4,41.41,31400.0,31.0089,31.0763,31.0014,31.0089,31400.0
2011-10-28 13:40:00,41.41,41.43,41.36,41.36,36100.0,31.0089,31.0238,30.9714,30.9714,36100.0
2011-10-28 13:45:00,41.36,41.36,41.25,41.28,42300.0,30.9714,30.9714,30.8891,30.9115,42300.0
2011-10-28 13:50:00,41.27,41.3,41.23,41.24,35200.0,30.904,30.9265,30.8741,30.8816,35200.0
2011-10-28 13:55:00,41.24,41.29,41.22,41.23,41500.0,30.8816,30.919,30.8666,30.8741,41500.0
2011-10-28 14:00:00,41.24,41.34,41.21,41.32,38700.0,30.8816,30.9565,30.8591,30.9415,38700.0
2011-10-28 14:05:00,41.31,41.38,41.23,41.38,75400.0,30.934,30.9864,30.8741,30.9864,75400.0
2011-10-28 14:10:00,41.38,41.39,41.26,41.29,37700.0,30.9864,30.9939,30.8965,30.919,37700.0
2011-10-28 14:15:00,41.28,41.29,41.15,41.19,37700.0,30.9115,30.919,30.8142,30.8441,37700.0
2011-10-28 14:20:00,41.19,41.3,41.19,41.3,36200.0,30.8441,30.9265,30.8441,30.9265,36200.0
2011-10-28 14:25:00,41.3,41.31,41.24,41.29,37400.0,30.9265,30.934,30.8816,30.919,37400.0
2011-10-28 14:30:00,41.29,41.35,41.28,41.35,38100.0,30.919,30.9639,30.9115,30.9639,38100.0
2011-10-28 14:35:00,41.35,41.36,41.24,41.28,54400.0,30.9639,30.9714,30.8816,30.9115,54400.0
2011-10-28 14:40:00,41.27,41.3,41.24,41.27,36500.0,30.904,30.9265,30.8816,30.904,36500.0
2011-10-28 14:45:00,41.28,41.28,41.24,41.28,31300.0,30.9115,30.9115,30.8816,30.9115,31300.0
2011-10-28 14:50:00,41.27,41.35,41.27,41.3,52400.0,30.904,30.9639,30.904,30.9265,52400.0
2011-10-28 14:55:00,41.3,41.3,41.23,41.25,46500.0,30.9265,30.9265,30.8741,30.8891,46500.0
2011-10-28 15:00:00,41.24,41.43,41.24,41.43,154100.0,30.8816,31.0238,30.8816,31.0238,154100.0
2011-10-28 15:05:00,41.43,41.46,41.38,41.41,69600.0,31.0238,31.0463,30.9864,31.0089,69600.0
2011-10-28 15:10:00,41.42,41.45,41.36,41.37,65800.0,31.0164,31.0388,30.9714,30.9789,65800.0
2011-10-28 15:15:00,41.36,41.4,41.26,41.27,63700.0,30.9714,31.0014,30.8965,30.904,63700.0
2011-10-28 15:20:00,41.28,41.35,41.26,41.31,64900.0,30.9115,30.9639,30.8965,30.934,64900.0
2011-10-28 15:25:00,41.32,41.37,41.28,41.36,60900.0,30.9415,30.9789,30.9115,30.9714,60900.0
2011-10-28 15:30:00,41.37,41.48,41.34,41.47,102400.0,30.9789,31.0613,30.9565,31.0538,102400.0
2011-10-28 15:35:00,41.48,41.58,41.46,41.58,114800.0,31.0613,31.1362,31.0463,31.1362,114800.0
2011-10-28 15:40:00,41.57,41.63,41.56,41.58,109500.0,31.1287,31.1736,31.1212,31.1362,109500.0
2011-10-28 15:45:00,41.58,41.62,41.51,41.62,101300.0,31.1362,31.1661,31.0838,31.1661,101300.0
2011-10-28 15:50:00,41.61,41.69,41.57,41.69,174600.0,31.1586,31.2185,31.1287,31.2185,174600.0
2011-10-28 15:55:00,41.68,41.68,41.51,41.6,396300.0,31.2111,31.2111,31.0838,31.1511,396300.0
2011-10-31 09:30:00,40.84,41.13,40.75,40.88,155400.0,30.582,30.7992,30.5146,30.612,155400.0
2011-10-31 09:35:00,40.82,40.93,40.8,40.8,57200.0,30.5671,30.6494,30.5521,30.5521,57200.0
2011-10-31 09:40:00,40.8,40.99,40.8,40.88,67100.0,30.5521,30.6944,30.5521,30.612,67100.0
2011-10-31 09:45:00,40.88,40.99,40.86,40.95,91000.0,30.612,30.6944,30.597,30.6644,91000.0
2011-10-31 09:50:00,40.95,41.24,40.92,41.19,77500.0,30.6644,30.8816,30.6419,30.8441,77500.0
2011-10-31 09:55:00,41.21,41.49,41.2,41.48,206000.0,30.8591,31.0688,30.8516,31.0613,206000.0
2011-10-31 10:00:00,41.48,41.5,41.2,41.21,84800.0,31.0613,31.0763,30.8516,30.8591,84800.0
2011-10-31 10:05:00,41.21,41.31,41.18,41.3,62500.0,30.8591,30.934,30.8366,30.9265,62500.0
2011-10-31 10:10:00,41.3,41.59,41.26,41.58,78200.0,30.9265,31.1437,30.8965,31.1362,78200.0
2011-10-31 10:15:00,41.59,41.76,41.5,41.52,114300.0,31.1437,31.271,31.0763,31.0912,114300.0
2011-10-31 10:20:00,41.51,41.63,41.46,41.62,60900.0,31.0838,31.1736,31.0463,31.1661,60900.0
2011-10-31 10:25:00,41.62,41.74,41.62,41.71,79600.0,31.1661,31.256,31.1661,31.2335,79600.0
2011-10-31 10:30:00,41.71,41.81,41.66,41.81,52700.0,31.2335,31.3084,31.1961,31.3084,52700.0
2011-10-31 10:35:00,41.81,41.88,41.73,41.87,49000.0,31.3084,31.3608,31.2485,31.3533,49000.0
2011-10-31 10:40:00,41.86,41.9,41.65,41.69,96000.0,31.3458,31.3758,31.1886,31.2185,96000.0
2011-10-31 10:45:00,41.68,41.75,41.63,41.64,82600.0,31.2111,31.2635,31.1736,31.1811,82600.0
2011-10-31 10:50:00,41.65,41.67,41.52,41.53,71500.0,31.1886,31.2036,31.0912,31.0987,71500.0
2011-10-31 10:55:00,41.53,41.64,41.48,41.49,88600.0,31.0987,31.1811,31.0613,31.0688,88600.0
2011-10-31 11:00:00,41.49,41.51,41.41,41.48,78400.0,31.0688,31.0838,31.0089,31.0613,78400.0
2011-10-31 11:05:00,41.48,41.55,41.46,41.55,26500.0,31.0613,31.1137,31.0463,31.1137,26500.0
2011-10-31 11:10:00,41.56,41.6,41.48,41.54,23800.0,31.1212,31.1511,31.0613,31.1062,23800.0
2011-10-31 11:15:00,41.52,41.52,41.43,41.43,89800.0,31.0912,31.0912,31.0238,31.0238,89800.0
2011-10-31 11:20:00,41.43,41.43,41.37,41.4,20800.0,31.0238,31.0238,30.9789,31.0014,20800.0
2011-10-31 11:25:00,41.4,41.4,41.32,41.37,31300.0,31.0014,31.0014,30.9415,30.9789,31300.0
2011-10-31 11:30:00,41.35,41.39,41.33,41.38,63600.0,30.9639,30.9939,30.949,30.9864,63600.0
2011-10-31 11:35:00,41.38,41.46,41.38,41.41,39500.0,30.9864,31.0463,30.9864,31.0089,39500.0
2011-10-31 11:40:00,41.41,41.55,41.41,41.47,32100.0,31.0089,31.1137,31.0089,31.0538,32100.0
2011-10-31 11:45:00,41.49,41.53,41.45,41.5,18900.0,31.0688,31.0987,31.0388,31.0763,18900.0
2011-10-31 11:50:00,41.5,41.71,41.49,41.68,185700.0,31.0763,31.2335,31.0688,31.2111,185700.0
2011-10-31 11:55:00,41.68,41.7,41.58,41.58,60400.0,31.2111,31.226,31.1362,31.1362,60400.0
2011-10-31 12:00:00,41.57,41.62,41.55,41.62,62900.0,31.1287,31.1661,31.1137,31.1661,62900.0
2011-10-31 12:05:00,41.63,41.73,41.57,41.67,84700.0,31.1736,31.2485,31.1287,31.2036,84700.0
2011-10-31 12:10:00,41.68,41.71,41.66,41.69,24600.0,31.2111,31.2335,31.1961,31.2185,24600.0
2011-10-31 12:15:00,41.69,41.69,41.6,41.6,31200.0,31.2185,31.2185,31.1511,31.1511,31200.0
2011-10-31 12:20:00,41.6,41.6,41.49,41.56,53500.0,31.1511,31.1511,31.0688,31.1212,53500.0
2011-10-31 12:25:00,41.55,41.56,41.39,41.39,53800.0,31.1137,31.1212,30.9939,30.9939,53800.0
2011-10-31 12:30:00,41.38,41.4,41.33,41.38,58300.0,30.9864,31.0014,30.949,30.9864,58300.0
2011-10-31 12:35:00,41.38,41.43,41.37,41.43,51500.0,30.9864,31.0238,30.9789,31.0238,51500.0
2011-10-31 12:40:00,41.41,41.49,41.39,41.48,57900.0,31.0089,31.0688,30.9939,31.0613,57900.0
2011-10-31 12:45:00,41.47,41.49,41.37,41.41,31000.0,31.0538,31.0688,30.9789,31.0089,31000.0
2011-10-31 12:50:00,41.41,41.42,41.35,41.35,20700.0,31.0089,31.0164,30.9639,30.9639,20700.0
2011-10-31 12:55:00,41.35,41.36,41.3,41.31,37800.0,30.9639,30.9714,30.9265,30.934,37800.0
2011-10-31 13:00:00,41.31,41.38,41.26,41.34,121400.0,30.934,30.9864,30.8965,30.9565,121400.0
2011-10-31 13:05:00,41.34,41.34,41.22,41.22,35700.0,30.9565,30.9565,30.8666,30.8666,35700.0
2011-10-31 13:10:00,41.23,41.26,41.06,41.09,146600.0,30.8741,30.8965,30.7468,30.7692,146600.0
2011-10-31 13:15:00,41.09,41.11,41.0,41.1,74200.0,30.7692,30.7842,30.7019,30.7767,74200.0
2011-10-31 13:20:00,41.09,41.1,41.02,41.06,44000.0,30.7692,30.7767,30.7168,30.7468,44000.0
2011-10-31 13:25:00,41.06,41.07,40.93,40.94,33000.0,30.7468,30.7543,30.6494,30.6569,33000.0
2011-10-31 13:30:00,40.94,40.97,40.86,40.9,102000.0,30.6569,30.6794,30.597,30.627,102000.0
2011-10-31 13:35:00,40.89,41.05,40.87,41.03,27400.0,30.6195,30.7393,30.6045,30.7243,27400.0
2011-10-31 13:40:00,41.04,41.18,41.03,41.18,75000.0,30.7318,30.8366,30.7243,30.8366,75000.0
2011-10-31 13:45:00,41.17,41.25,41.1,41.25,24600.0,30.8292,30.8891,30.7767,30.8891,24600.0
2011-10-31 13:50:00,41.25,41.28,41.18,41.21,40500.0,30.8891,30.9115,30.8366,30.8591,40500.0
2011-10-31 13:55:00,41.21,41.28,41.2,41.28,59500.0,30.8591,30.9115,30.8516,30.9115,59500.0
2011-10-31 14:00:00,41.27,41.31,41.23,41.25,64400.0,30.904,30.934,30.8741,30.8891,64400.0
2011-10-31 14:05:00,41.26,41.27,41.24,41.27,58200.0,30.8965,30.904,30.8816,30.904,58200.0
2011-10-31 14:10:00,41.28,41.29,41.23,41.25,48600.0,30.9115,30.919,30.8741,30.8891,48600.0
2011-10-31 14:15:00,41.25,41.27,41.2,41.27,55300.0,30.8891,30.904,30.8516,30.904,55300.0
2011-10-31 14:20:00,41.27,41.31,41.15,41.15,70200.0,30.904,30.934,30.8142,30.8142,70200.0
2011-10-31 14:25:00,41.16,41.22,41.12,41.21,20600.0,30.8217,30.8666,30.7917,30.8591,20600.0
2011-10-31 14:30:00,41.21,41.26,41.18,41.26,27600.0,30.8591,30.8965,30.8366,30.8965,27600.0
2011-10-31 14:35:00,41.26,41.26,41.06,41.07,48800.0,30.8965,30.8965,30.7468,30.7543,48800.0
2011-10-31 14:40:00,41.08,41.14,41.07,41.11,25900.0,30.7618,30.8067,30.7543,30.7842,25900.0
2011-10-31 14:45:00,41.11,41.14,41.08,41.14,45500.0,30.7842,30.8067,30.7618,30.8067,45500.0
2011-10-31 14:50:00,41.14,41.22,41.14,41.2,73200.0,30.8067,30.8666,30.8067,30.8516,73200.0
2011-10-31 14:55:00,41.21,41.25,41.2,41.23,44500.0,30.8591,30.8891,30.8516,30.8741,44500.0
2011-10-31 15:00:00,41.23,41.23,41.17,41.17,53200.0,30.8741,30.8741,30.8292,30.8292,53200.0
2011-10-31 15:05:00,41.17,41.2,41.1,41.1,55500.0,30.8292,30.8516,30.7767,30.7767,55500.0
2011-10-31 15:10:00,41.09,41.15,41.05,41.05,49000.0,30.7692,30.8142,30.7393,30.7393,49000.0
2011-10-31 15:15:00,41.05,41.06,40.91,40.92,62400.0,30.7393,30.7468,30.6345,30.6419,62400.0
2011-10-31 15:20:00,40.92,40.98,40.85,40.98,61600.0,30.6419,30.6869,30.5895,30.6869,61600.0
2011-10-31 15:25:00,40.99,41.0,40.87,40.88,48000.0,30.6944,30.7019,30.6045,30.612,48000.0
2011-10-31 15:30:00,40.87,40.96,40.78,40.93,94400.0,30.6045,30.6719,30.5371,30.6494,94400.0
2011-10-31 15:35:00,40.93,40.98,40.93,40.98,106800.0,30.6494,30.6869,30.6494,30.6869,106800.0
2011-10-31 15:40:00,40.98,41.07,40.89,40.99,184000.0,30.6869,30.7543,30.6195,30.6944,184000.0
2011-10-31 15:45:00,40.98,41.02,40.87,40.98,191800.0,30.6869,30.7168,30.6045,30.6869,191800.0
2011-10-31 15:50:00,40.97,41.13,40.87,41.13,359200.0,30.6794,30.7992,30.6045,30.7992,359200.0
2011-10-31 15:55:00,41.12,41.16,40.96,40.96,818500.0,30.7917,30.8217,30.6719,30.6719,818500.0
2011-11-01 09:30:00,39.75,39.76,39.29,39.57,247400.0,29.7658,29.7733,29.4214,29.631,247400.0
2011-11-01 09:35:00,39.57,39.67,39.39,39.49,132700.0,29.631,29.7059,29.4962,29.5711,132700.0
2011-11-01 09:40:00,39.49,39.73,39.43,39.73,179900.0,29.5711,29.7508,29.5262,29.7508,179900.0
2011-11-01 09:45:00,39.72,39.95,39.72,39.95,171100.0,29.7434,29.9156,29.7434,29.9156,171100.0
2011-11-01 09:50:00,39.96,40.03,39.66,39.75,128500.0,29.9231,29.9755,29.6984,29.7658,128500.0
2011-11-01 09:55:00,39.76,39.86,39.68,39.84,239100.0,29.7733,29.8482,29.7134,29.8332,239100.0
2011-11-01 10:00:00,39.84,39.84,39.55,39.8,329200.0,29.8332,29.8332,29.6161,29.8033,329200.0
2011-11-01 10:05:00,39.8,39.84,39.58,39.6,101000.0,29.8033,29.8332,29.6385,29.6535,101000.0
2011-11-01 10:10:00,39.6,39.82,39.51,39.76,124700.0,29.6535,29.8182,29.5861,29.7733,124700.0
2011-11-01 10:15:00,39.76,39.84,39.69,39.74,37700.0,29.7733,29.8332,29.7209,29.7583,37700.0
2011-11-01 10:20:00,39.74,39.86,39.64,39.86,49300.0,29.7583,29.8482,29.6835,29.8482,49300.0
2011-11-01 10:25:00,39.86,39.99,39.84,39.87,35500.0,29.8482,29.9455,29.8332,29.8557,35500.0
2011-11-01 10:30:00,39.88,39.91,39.75,39.89,45500.0,29.8632,29.8856,29.7658,29.8707,45500.0
2011-11-01 10:35:00,39.89,39.93,39.82,39.92,47400.0,29.8707,29.9006,29.8182,29.8931,47400.0
2011-11-01 10:40:00,39.92,40.0,39.79,39.82,69300.0,29.8931,29.953,29.7958,29.8182,69300.0
2011-11-01 10:45:00,39.82,39.83,39.68,39.79,104600.0,29.8182,29.8257,29.7134,29.7958,104600.0
2011-11-01 10:50:00,39.79,39.83,39.57,39.58,87500.0,29.7958,29.8257,29.631,29.6385,87500.0
2011-11-01 10:55:00,39.58,39.69,39.41,39.43,131100.0,29.6385,29.7209,29.5112,29.5262,131100.0
2011-11-01 11:00:00,39.42,39.44,39.3,39.3,100800.0,29.5187,29.5337,29.4289,29.4289,100800.0
2011-11-01 11:05:00,39.32,39.33,39.07,39.12,162600.0,29.4438,29.4513,29.2566,29.2941,162600.0
2011-11-01 11:10:00,39.11,39.33,39.11,39.31,94400.0,29.2866,29.4513,29.2866,29.4363,94400.0
2011-11-01 11:15:00,39.32,39.55,39.3,39.52,114800.0,29.4438,29.6161,29.4289,29.5936,114800.0
2011-11-01 11:20:00,39.52,39.55,39.43,39.47,35200.0,29.5936,29.6161,29.5262,29.5562,35200.0
2011-11-01 11:25:00,39.48,39.54,39.38,39.45,47800.0,29.5636,29.6086,29.4888,29.5412,47800.0
2011-11-01 11:30:00,39.44,39.47,39.14,39.21,99900.0,29.5337,29.5562,29.309,29.3615,99900.0
2011-11-01 11:35:00,39.2,39.26,39.12,39.18,27300.0,29.354,29.3989,29.2941,29.339,27300.0
2011-11-01 11:40:00,39.18,39.24,39.11,39.15,32400.0,29.339,29.3839,29.2866,29.3165,32400.0
2011-11-01 11:45:00,39.16,39.26,39.06,39.15,110100.0,29.324,29.3989,29.2491,29.3165,110100.0
2011-11-01 11:50:00,39.15,39.15,38.8,38.86,174400.0,29.3165,29.3165,29.0544,29.0994,174400.0
2011-11-01 11:55:00,38.86,39.02,38.78,38.96,178800.0,29.0994,29.2192,29.0395,29.1742,178800.0
2011-11-01 12:00:00,38.96,38.97,38.83,38.86,93900.0,29.1742,29.1817,29.0769,29.0994,93900.0
2011-11-01 12:05:00,38.86,39.03,38.81,38.99,99000.0,29.0994,29.2267,29.0619,29.1967,99000.0
2011-11-01 12:10:00,38.98,39.18,38.98,39.16,124600.0,29.1892,29.339,29.1892,29.324,124600.0
2011-11-01 12:15:00,39.15,39.15,38.98,39.1,119100.0,29.3165,29.3165,29.1892,29.2791,119100.0
2011-11-01 12:20:00,39.1,39.2,39.07,39.18,76200.0,29.2791,29.354,29.2566,29.339,76200.0
2011-11-01 12:25:00,39.18,39.28,39.16,39.19,29600.0,29.339,29.4139,29.324,29.3465,29600.0
2011-11-01 12:30:00,39.18,39.36,39.11,39.33,34400.0,29.339,29.4738,29.2866,29.4513,34400.0
2011-11-01 12:35:00,39.33,39.37,39.26,39.34,74600.0,29.4513,29.4813,29.3989,29.4588,74600.0
2011-11-01 12:40:00,39.34,39.39,39.25,39.28,33800.0,29.4588,29.4962,29.3914,29.4139,33800.0
2011-11-01 12:45:00,39.27,39.31,39.14,39.17,49500.0,29.4064,29.4363,29.309,29.3315,49500.0
2011-11-01 12:50:00,39.17,39.25,39.14,39.21,53700.0,29.3315,29.3914,29.309,29.3615,53700.0
2011-11-01 12:55:00,39.2,39.24,39.16,39.16,47100.0,29.354,29.3839,29.324,29.324,47100.0
2011-11-01 13:00:00,39.15,39.16,39.01,39.02,115700.0,29.3165,29.324,29.2117,29.2192,115700.0
2011-11-01 13:05:00,39.02,39.18,39.0,39.13,65300.0,29.2192,29.339,29.2042,29.3016,65300.0
2011-11-01 13:10:00,39.12,39.19,39.09,39.1,31500.0,29.2941,29.3465,29.2716,29.2791,31500.0
2011-11-01 13:15:00,39.1,39.17,39.04,39.06,83300.0,29.2791,29.3315,29.2342,29.2491,83300.0
2011-11-01 13:20:00,39.05,39.06,38.94,38.98,39200.0,29.2416,29.2491,29.1593,29.1892,39200.0
2011-11-01 13:25:00,38.98,39.36,38.98,39.36,171300.0,29.1892,29.4738,29.1892,29.4738,171300.0
2011-11-01 13:30:00,39.35,39.58,39.34,39.57,155600.0,29.4663,29.6385,29.4588,29.631,155600.0
2011-11-01 13:35:00,39.58,39.64,39.51,39.53,123500.0,29.6385,29.6835,29.5861,29.6011,123500.0
2011-11-01 13:40:00,39.52,39.76,39.51,39.76,84800.0,29.5936,29.7733,29.5861,29.7733,84800.0
2011-11-01 13:45:00,39.76,40.05,39.74,40.04,192300.0,29.7733,29.9905,29.7583,29.983,192300.0
2011-11-01 13:50:00,40.04,40.23,40.04,40.04,203000.0,29.983,30.1253,29.983,29.983,203000.0
2011-11-01 13:55:00,40.04,40.05,39.79,40.02,259000.0,29.983,29.9905,29.7958,29.968,259000.0
2011-11-01 14:00:00,40.03,40.09,40.0,40.05,94300.0,29.9755,30.0204,29.953,29.9905,94300.0
2011-11-01 14:05:00,40.05,40.2,40.01,40.16,109600.0,29.9905,30.1028,29.9605,30.0728,109600.0
2011-11-01 14:10:00,40.17,40.27,40.07,40.18,177100.0,30.0803,30.1552,30.0054,30.0878,177100.0
2011-11-01 14:15:00,40.18,40.23,40.08,40.16,130500.0,30.0878,30.1253,30.0129,30.0728,130500.0
2011-11-01 14:20:00,40.16,40.3,40.14,40.29,131200.0,30.0728,30.1777,30.0579,30.1702,131200.0
2011-11-01 14:25:00,40.28,40.46,40.26,40.44,159400.0,30.1627,30.2975,30.1477,30.2825,159400.0
2011-11-01 14:30:00,40.44,40.45,40.32,40.36,69300.0,30.2825,30.29,30.1927,30.2226,69300.0
2011-11-01 14:35:00,40.35,40.38,40.13,40.13,87300.0,30.2151,30.2376,30.0504,30.0504,87300.0
2011-11-01 14:40:00,40.15,40.27,40.1,40.23,65900.0,30.0654,30.1552,30.0279,30.1253,65900.0
2011-11-01 14:45:00,40.23,40.27,40.14,40.14,55800.0,30.1253,30.1552,30.0579,30.0579,55800.0
2011-11-01 14:50:00,40.14,40.23,39.96,40.05,51400.0,30.0579,30.1253,29.9231,29.9905,51400.0
2011-11-01 14:55:00,40.04,40.05,39.89,39.96,93100.0,29.983,29.9905,29.8707,29.9231,93100.0
2011-11-01 15:00:00,39.94,39.96,39.74,39.78,84700.0,29.9081,29.9231,29.7583,29.7883,84700.0
2011-11-01 15:05:00,39.79,39.85,39.68,39.8,85700.0,29.7958,29.8407,29.7134,29.8033,85700.0
2011-11-01 15:10:00,39.8,39.97,39.77,39.96,51600.0,29.8033,29.9306,29.7808,29.9231,51600.0
2011-11-01 15:15:00,39.96,39.97,39.78,39.92,68300.0,29.9231,29.9306,29.7883,29.8931,68300.0
2011-11-01 15:20:00,39.93,39.95,39.74,39.79,53500.0,29.9006,29.9156,29.7583,29.7958,53500.0
2011-11-01 15:25:00,39.79,39.89,39.79,39.86,49000.0,29.7958,29.8707,29.7958,29.8482,49000.0
2011-11-01 15:30:00,39.86,40.01,39.82,39.92,82800.0,29.8482,29.9605,29.8182,29.8931,82800.0
2011-11-01 15:35:00,39.93,40.21,39.93,40.14,174400.0,29.9006,30.1103,29.9006,30.0579,174400.0
2011-11-01 15:40:00,40.14,40.15,39.85,39.88,130400.0,30.0579,30.0654,29.8407,29.8632,130400.0
2011-11-01 15:45:00,39.89,39.9,39.64,39.78,231500.0,29.8707,29.8781,29.6835,29.7883,231500.0
2011-11-01 15:50:00,39.77,39.8,39.63,39.66,226600.0,29.7808,29.8033,29.676,29.6984,226600.0
2011-11-01 15:55:00,39.66,39.81,39.66,39.76,275000.0,29.6984,29.8108,29.6984,29.7733,275000.0
2011-11-02 09:30:00,40.25,40.35,39.97,39.97,77700.0,30.1402,30.2151,29.9306,29.9306,77700.0
2011-11-02 09:35:00,39.96,39.98,39.65,39.68,44800.0,29.9231,29.9381,29.6909,29.7134,44800.0
2011-11-02 09:40:00,39.71,39.9,39.7,39.83,53900.0,29.7359,29.8781,29.7284,29.8257,53900.0
2011-11-02 09:45:00,39.81,39.83,39.65,39.66,39700.0,29.8108,29.8257,29.6909,29.6984,39700.0
2011-11-02 09:50:00,39.64,39.66,39.37,39.39,96000.0,29.6835,29.6984,29.4813,29.4962,96000.0
2011-11-02 09:55:00,39.37,39.49,39.33,39.47,75200.0,29.4813,29.5711,29.4513,29.5562,75200.0
2011-11-02 10:00:00,39.48,39.5,39.2,39.26,106800.0,29.5636,29.5786,29.354,29.3989,106800.0
2011-11-02 10:05:00,39.26,39.37,39.12,39.36,132700.0,29.3989,29.4813,29.2941,29.4738,132700.0
2011-11-02 10:10:00,39.35,39.67,39.34,39.65,57100.0,29.4663,29.7059,29.4588,29.6909,57100.0
2011-11-02 10:15:00,39.66,39.78,39.57,39.77,56200.0,29.6984,29.7883,29.631,29.7808,56200.0
2011-11-02 10:20:00,39.77,39.9,39.7,39.9,97400.0,29.7808,29.8781,29.7284,29.8781,97400.0
2011-11-02 10:25:00,39.91,40.06,39.91,40.06,61300.0,29.8856,29.998,29.8856,29.998,61300.0
2011-11-02 10:30:00,40.07,40.09,39.97,40.02,41700.0,30.0054,30.0204,29.9306,29.968,41700.0
2011-11-02 10:35:00,40.04,40.17,40.03,40.14,30800.0,29.983,30.0803,29.9755,30.0579,30800.0
2011-11-02 10:40:00,40.14,40.27,40.13,40.27,44000.0,30.0579,30.1552,30.0504,30.1552,44000.0
2011-11-02 10:45:00,40.27,40.52,40.26,40.52,87000.0,30.1552,30.3424,30.1477,30.3424,87000.0
2011-11-02 10:50:00,40.53,40.69,40.53,40.65,89600.0,30.3499,30.4697,30.3499,30.4398,89600.0
2011-11-02 10:55:00,40.64,40.65,40.44,40.47,56400.0,30.4323,30.4398,30.2825,30.305,56400.0
2011-11-02 11:00:00,40.48,40.48,40.35,40.35,38700.0,30.3125,30.3125,30.2151,30.2151,38700.0
2011-11-02 11:05:00,40.35,40.5,40.34,40.41,29700.0,30.2151,30.3274,30.2076,30.26,29700.0
2011-11-02 11:10:00,40.42,40.42,40.37,40.4,28500.0,30.2675,30.2675,30.2301,30.2526,28500.0
2011-11-02 11:15:00,40.41,40.61,40.38,40.61,39900.0,30.26,30.4098,30.2376,30.4098,39900.0
2011-11-02 11:20:00,40.6,40.68,40.58,40.67,34500.0,30.4023,30.4622,30.3873,30.4547,34500.0
2011-11-02 11:25:00,40.68,40.73,40.68,40.72,67400.0,30.4622,30.4997,30.4622,30.4922,67400.0
2011-11-02 11:30:00,40.72,40.74,40.67,40.7,45900.0,30.4922,30.5072,30.4547,30.4772,45900.0
2011-11-02 11:35:00,40.69,40.73,40.68,40.7,47000.0,30.4697,30.4997,30.4622,30.4772,47000.0
2011-11-02 11:40:00,40.71,40.75,40.61,40.61,73700.0,30.4847,30.5146,30.4098,30.4098,73700.0
2011-11-02 11:45:00,40.61,40.62,40.54,40.55,38100.0,30.4098,30.4173,30.3574,30.3649,38100.0
2011-11-02 11:50:00,40.57,40.57,40.46,40.48,60000.0,30.3799,30.3799,30.2975,30.3125,60000.0
2011-11-02 11:55:00,40.48,40.69,40.44,40.62,52600.0,30.3125,30.4697,30.2825,30.4173,52600.0
2011-11-02 12:00:00,40.63,40.63,40.55,40.57,12800.0,30.4248,30.4248,30.3649,30.3799,12800.0
2011-11-02 12:05:00,40.58,40.58,40.43,40.48,17300.0,30.3873,30.3873,30.275,30.3125,17300.0
2011-11-02 12:10:00,40.49,40.59,40.49,40.53,20300.0,30.32,30.3948,30.32,30.3499,20300.0
2011-11-02 12:15:00,40.53,40.54,40.42,40.42,15300.0,30.3499,30.3574,30.2675,30.2675,15300.0
2011-11-02 12:20:00,40.42,40.45,40.41,40.41,13500.0,30.2675,30.29,30.26,30.26,13500.0
2011-11-02 12:25:00,40.41,40.48,40.4,40.48,27400.0,30.26,30.3125,30.2526,30.3125,27400.0
2011-11-02 12:30:00,40.46,40.5,40.37,40.38,46400.0,30.2975,30.3274,30.2301,30.2376,46400.0
2011-11-02 12:35:00,40.37,40.54,40.32,40.54,52200.0,30.2301,30.3574,30.1927,30.3574,52200.0
2011-11-02 12:40:00,40.53,40.62,40.44,40.51,43000.0,30.3499,30.4173,30.2825,30.3349,43000.0
2011-11-02 12:45:00,40.5,40.51,40.4,40.4,18500.0,30.3274,30.3349,30.2526,30.2526,18500.0
2011-11-02 12:50:00,40.4,40.44,40.37,40.41,19600.0,30.2526,30.2825,30.2301,30.26,19600.0
2011-11-02 12:55:00,40.42,40.43,40.3,40.31,26200.0,30.2675,30.275,30.1777,30.1852,26200.0
2011-11-02 13:00:00,40.31,40.33,40.2,40.22,62100.0,30.1852,30.2001,30.1028,30.1178,62100.0
2011-11-02 13:05:00,40.2,40.26,40.19,40.2,44200.0,30.1028,30.1477,30.0953,30.1028,44200.0
2011-11-02 13:10:00,40.19,40.22,40.14,40.18,36300.0,30.0953,30.1178,30.0579,30.0878,36300.0
2011-11-02 13:15:00,40.17,40.19,40.11,40.16,31300.0,30.0803,30.0953,30.0354,30.0728,31300.0
2011-11-02 13:20:00,40.16,40.16,39.94,39.94,55800.0,30.0728,30.0728,29.9081,29.9081,55800.0
2011-11-02 13:25:00,39.95,39.97,39.9,39.96,57200.0,29.9156,29.9306,29.8781,29.9231,57200.0
2011-11-02 13:30:00,39.94,40.05,39.89,39.99,42600.0,29.9081,29.9905,29.8707,29.9455,42600.0
2011-11-02 13:35:00,39.99,40.01,39.97,40.01,12700.0,29.9455,29.9605,29.9306,29.9605,12700.0
2011-11-02 13:40:00,40.0,40.06,39.97,40.05,17600.0,29.953,29.998,29.9306,29.9905,17600.0
2011-11-02 13:45:00,40.05,40.11,40.04,40.09,16700.0,29.9905,30.0354,29.983,30.0204,16700.0
2011-11-02 13:50:00,40.09,40.1,40.04,40.04,40800.0,30.0204,30.0279,29.983,29.983,40800.0
2011-11-02 13:55:00,40.04,40.06,39.97,39.99,16800.0,29.983,29.998,29.9306,29.9455,16800.0
2011-11-02 14:00:00,39.99,39.99,39.82,39.98,76800.0,29.9455,29.9455,29.8182,29.9381,76800.0
2011-11-02 14:05:00,39.98,40.05,39.92,39.93,72100.0,29.9381,29.9905,29.8931,29.9006,72100.0
2011-11-02 14:10:00,39.93,39.93,39.82,39.88,35500.0,29.9006,29.9006,29.8182,29.8632,35500.0
2011-11-02 14:15:00,39.88,40.0,39.88,39.94,25500.0,29.8632,29.953,29.8632,29.9081,25500.0
2011-11-02 14:20:00,39.95,40.08,39.92,39.94,41200.0,29.9156,30.0129,29.8931,29.9081,41200.0
2011-11-02 14:25:00,39.95,40.03,39.93,39.98,36700.0,29.9156,29.9755,29.9006,29.9381,36700.0
2011-11-02 14:30:00,39.99,40.12,39.94,40.12,40900.0,29.9455,30.0429,29.9081,30.0429,40900.0
2011-11-02 14:35:00,40.14,40.19,40.08,40.18,93600.0,30.0579,30.0953,30.0129,30.0878,93600.0
2011-11-02 14:40:00,40.19,40.2,40.15,40.17,67300.0,30.0953,30.1028,30.0654,30.0803,67300.0
2011-11-02 14:45:00,40.17,40.21,40.15,40.15,43000.0,30.0803,30.1103,30.0654,30.0654,43000.0
2011-11-02 14:50:00,40.15,40.25,40.14,40.14,52800.0,30.0654,30.1402,30.0579,30.0579,52800.0
2011-11-02 14:55:00,40.15,40.29,40.15,40.23,58100.0,30.0654,30.1702,30.0654,30.1253,58100.0
2011-11-02 15:00:00,40.24,40.27,40.16,40.23,60800.0,30.1327,30.1552,30.0728,30.1253,60800.0
2011-11-02 15:05:00,40.24,40.34,40.24,40.28,85400.0,30.1327,30.2076,30.1327,30.1627,85400.0
2011-11-02 15:10:00,40.28,40.35,40.25,40.27,56700.0,30.1627,30.2151,30.1402,30.1552,56700.0
2011-11-02 15:15:00,40.28,40.29,40.21,40.29,34100.0,30.1627,30.1702,30.1103,30.1702,34100.0
2011-11-02 15:20:00,40.29,40.46,40.28,40.45,104800.0,30.1702,30.2975,30.1627,30.29,104800.0
2011-11-02 15:25:00,40.45,40.46,40.27,40.29,39300.0,30.29,30.2975,30.1552,30.1702,39300.0
2011-11-02 15:30:00,40.29,40.34,40.13,40.17,82100.0,30.1702,30.2076,30.0504,30.0803,82100.0
2011-11-02 15:35:00,40.16,40.27,40.15,40.27,67900.0,30.0728,30.1552,30.0654,30.1552,67900.0
2011-11-02 15:40:00,40.27,40.29,40.07,40.13,117500.0,30.1552,30.1702,30.0054,30.0504,117500.0
2011-11-02 15:45:00,40.12,40.14,40.03,40.11,96700.0,30.0429,30.0579,29.9755,30.0354,96700.0
2011-11-02 15:50:00,40.13,40.19,40.1,40.19,253100.0,30.0504,30.0953,30.0279,30.0953,253100.0
2011-11-02 15:55:00,40.2,40.3,40.15,40.23,292300.0,30.1028,30.1777,30.0654,30.1253,292300.0
2011-11-03 09:30:00,40.66,40.91,40.52,40.68,62900.0,30.4473,30.6345,30.3424,30.4622,62900.0
2011-11-03 09:35:00,40.66,40.75,40.46,40.53,50200.0,30.4473,30.5146,30.2975,30.3499,50200.0
2011-11-03 09:40:00,40.53,40.67,40.37,40.38,50800.0,30.3499,30.4547,30.2301,30.2376,50800.0
2011-11-03 09:45:00,40.39,40.53,40.3,40.34,27200.0,30.2451,30.3499,30.1777,30.2076,27200.0
2011-11-03 09:50:00,40.35,40.35,40.23,40.26,44700.0,30.2151,30.2151,30.1253,30.1477,44700.0
2011-11-03 09:55:00,40.26,40.28,40.06,40.08,115900.0,30.1477,30.1627,29.998,30.0129,115900.0
2011-11-03 10:00:00,40.11,40.11,39.83,39.86,49200.0,30.0354,30.0354,29.8257,29.8482,49200.0
2011-11-03 10:05:00,39.87,40.0,39.76,39.99,45900.0,29.8557,29.953,29.7733,29.9455,45900.0
2011-11-03 10:10:00,39.99,40.13,39.93,40.13,52700.0,29.9455,30.0504,29.9006,30.0504,52700.0
2011-11-03 10:15:00,40.13,40.31,40.11,40.29,52800.0,30.0504,30.1852,30.0354,30.1702,52800.0
2011-11-03 10:20:00,40.3,40.33,40.21,40.24,16800.0,30.1777,30.2001,30.1103,30.1327,16800.0
2011-11-03 10:25:00,40.25,40.36,40.23,40.28,24900.0,30.1402,30.2226,30.1253,30.1627,24900.0
2011-11-03 10:30:00,40.28,40.44,40.28,40.41,86000.0,30.1627,30.2825,30.1627,30.26,86000.0
2011-11-03 10:35:00,40.41,40.54,40.35,40.53,56200.0,30.26,30.3574,30.2151,30.3499,56200.0
2011-11-03 10:40:00,40.54,40.89,40.54,40.84,93700.0,30.3574,30.6195,30.3574,30.582,93700.0
2011-11-03 10:45:00,40.85,41.06,40.85,41.02,107400.0,30.5895,30.7468,30.5895,30.7168,107400.0
2011-11-03 10:50:00,41.03,41.06,40.76,40.79,47600.0,30.7243,30.7468,30.5221,30.5446,47600.0
2011-11-03 10:55:00,40.8,40.86,40.7,40.71,27400.0,30.5521,30.597,30.4772,30.4847,27400.0
2011-11-03 11:00:00,40.7,40.92,40.68,40.73,32800.0,30.4772,30.6419,30.4622,30.4997,32800.0
2011-11-03 11:05:00,40.71,40.93,40.7,40.86,54100.0,30.4847,30.6494,30.4772,30.597,54100.0
2011-11-03 11:10:00,40.87,40.94,40.84,40.87,15600.0,30.6045,30.6569,30.582,30.6045,15600.0
2011-11-03 11:15:00,40.87,41.07,40.87,41.05,29700.0,30.6045,30.7543,30.6045,30.7393,29700.0
2011-11-03 11:20:00,41.05,41.16,41.03,41.03,61200.0,30.7393,30.8217,30.7243,30.7243,61200.0
2011-11-03 11:25:00,41.03,41.14,40.99,41.05,81400.0,30.7243,30.8067,30.6944,30.7393,81400.0
2011-11-03 11:30:00,41.06,41.1,40.98,41.1,43900.0,30.7468,30.7767,30.6869,30.7767,43900.0
2011-11-03 11:35:00,41.1,41.14,41.06,41.13,42100.0,30.7767,30.8067,30.7468,30.7992,42100.0
2011-11-03 11:40:00,41.11,41.15,41.07,41.13,37400.0,30.7842,30.8142,30.7543,30.7992,37400.0
2011-11-03 11:45:00,41.12,41.13,40.96,41.1,78700.0,30.7917,30.7992,30.6719,30.7767,78700.0
2011-11-03 11:50:00,41.1,41.13,41.01,41.09,41600.0,30.7767,30.7992,30.7093,30.7692,41600.0
2011-11-03 11:55:00,41.09,41.09,40.89,40.9,100700.0,30.7692,30.7692,30.6195,30.627,100700.0
2011-11-03 12:00:00,40.89,41.02,40.89,41.0,63800.0,30.6195,30.7168,30.6195,30.7019,63800.0
2011-11-03 12:05:00,41.01,41.14,40.98,41.14,42400.0,30.7093,30.8067,30.6869,30.8067,42400.0
2011-11-03 12:10:00,41.13,41.16,41.08,41.13,28600.0,30.7992,30.8217,30.7618,30.7992,28600.0
2011-11-03 12:15:00,41.12,41.15,41.09,41.1,49600.0,30.7917,30.8142,30.7692,30.7767,49600.0
2011-11-03 12:20:00,41.1,41.22,41.1,41.21,53000.0,30.7767,30.8666,30.7767,30.8591,53000.0
2011-11-03 12:25:00,41.2,41.25,41.18,41.21,57700.0,30.8516,30.8891,30.8366,30.8591,57700.0
2011-11-03 12:30:00,41.2,41.22,41.11,41.12,15500.0,30.8516,30.8666,30.7842,30.7917,15500.0
2011-11-03 12:35:00,41.13,41.14,41.07,41.12,41200.0,30.7992,30.8067,30.7543,30.7917,41200.0
2011-11-03 12:40:00,41.12,41.18,41.12,41.17,21200.0,30.7917,30.8366,30.7917,30.8292,21200.0
2011-11-03 12:45:00,41.14,41.31,41.14,41.31,49900.0,30.8067,30.934,30.8067,30.934,49900.0
2011-11-03 12:50:00,41.31,41.35,41.27,41.35,27400.0,30.934,30.9639,30.904,30.9639,27400.0
2011-11-03 12:55:00,41.35,41.41,41.35,41.37,24600.0,30.9639,31.0089,30.9639,30.9789,24600.0
2011-11-03 13:00:00,41.38,41.43,41.35,41.36,36600.0,30.9864,31.0238,30.9639,30.9714,36600.0
2011-11-03 13:05:00,41.35,41.52,41.35,41.52,35500.0,30.9639,31.0912,30.9639,31.0912,35500.0
2011-11-03 13:10:00,41.53,41.58,41.48,41.5,59800.0,31.0987,31.1362,31.0613,31.0763,59800.0
2011-11-03 13:15:00,41.51,41.63,41.51,41.61,42400.0,31.0838,31.1736,31.0838,31.1586,42400.0
2011-11-03 13:20:00,41.62,41.64,41.59,41.62,58700.0,31.1661,31.1811,31.1437,31.1661,58700.0
2011-11-03 13:25:00,41.62,41.67,41.57,41.59,39300.0,31.1661,31.2036,31.1287,31.1437,39300.0
2011-11-03 13:30:00,41.59,41.63,41.56,41.63,53200.0,31.1437,31.1736,31.1212,31.1736,53200.0
2011-11-03 13:35:00,41.62,41.67,41.59,41.61,43000.0,31.1661,31.2036,31.1437,31.1586,43000.0
2011-11-03 13:40:00,41.61,41.7,41.6,41.67,51500.0,31.1586,31.226,31.1511,31.2036,51500.0
2011-11-03 13:45:00,41.66,41.75,41.6,41.75,54500.0,31.1961,31.2635,31.1511,31.2635,54500.0
2011-11-03 13:50:00,41.75,41.78,41.73,41.77,57600.0,31.2635,31.2859,31.2485,31.2785,57600.0
2011-11-03 13:55:00,41.77,41.83,41.73,41.75,94800.0,31.2785,31.3234,31.2485,31.2635,94800.0
2011-11-03 14:00:00,41.76,41.78,41.72,41.76,65600.0,31.271,31.2859,31.241,31.271,65600.0
2011-11-03 14:05:00,41.76,41.82,41.74,41.74,66800.0,31.271,31.3159,31.256,31.256,66800.0
2011-11-03 14:10:00,41.75,41.82,41.71,41.77,105500.0,31.2635,31.3159,31.2335,31.2785,105500.0
2011-11-03 14:15:00,41.77,41.81,41.71,41.77,71400.0,31.2785,31.3084,31.2335,31.2785,71400.0
2011-11-03 14:20:00,41.76,41.82,41.72,41.81,90600.0,31.271,31.3159,31.241,31.3084,90600.0
2011-11-03 14:25:00,41.81,41.82,41.73,41.75,50500.0,31.3084,31.3159,31.2485,31.2635,50500.0
2011-11-03 14:30:00,41.74,41.81,41.73,41.76,37700.0,31.256,31.3084,31.2485,31.271,37700.0
2011-11-03 14:35:00,41.77,41.82,41.73,41.81,33100.0,31.2785,31.3159,31.2485,31.3084,33100.0
2011-11-03 14:40:00,41.81,41.82,41.71,41.74,45300.0,31.3084,31.3159,31.2335,31.256,45300.0
2011-11-03 14:45:00,41.75,41.77,41.7,41.7,47200.0,31.2635,31.2785,31.226,31.226,47200.0
2011-11-03 14:50:00,41.7,41.78,41.7,41.78,49600.0,31.226,31.2859,31.226,31.2859,49600.0
2011-11-03 14:55:00,41.78,41.84,41.74,41.77,46400.0,31.2859,31.3309,31.256,31.2785,46400.0
2011-11-03 15:00:00,41.77,41.84,41.77,41.84,70400.0,31.2785,31.3309,31.2785,31.3309,70400.0
2011-11-03 15:05:00,41.84,41.88,41.78,41.78,66700.0,31.3309,31.3608,31.2859,31.2859,66700.0
2011-11-03 15:10:00,41.78,41.88,41.73,41.77,88500.0,31.2859,31.3608,31.2485,31.2785,88500.0
2011-11-03 15:15:00,41.78,41.83,41.75,41.77,105100.0,31.2859,31.3234,31.2635,31.2785,105100.0
2011-11-03 15:20:00,41.77,41.87,41.77,41.85,92100.0,31.2785,31.3533,31.2785,31.3384,92100.0
2011-11-03 15:25:00,41.85,41.85,41.79,41.83,68500.0,31.3384,31.3384,31.2934,31.3234,68500.0
2011-11-03 15:30:00,41.83,41.94,41.83,41.89,125800.0,31.3234,31.4058,31.3234,31.3683,125800.0
2011-11-03 15:35:00,41.88,41.9,41.77,41.8,115700.0,31.3608,31.3758,31.2785,31.3009,115700.0
2011-11-03 15:40:00,41.8,41.93,41.75,41.91,192100.0,31.3009,31.3983,31.2635,31.3833,192100.0
2011-11-03 15:45:00,41.91,41.99,41.87,41.95,287400.0,31.3833,31.4432,31.3533,31.4132,287400.0
2011-11-03 15:50:00,41.96,42.03,41.94,42.02,325200.0,31.4207,31.4731,31.4058,31.4657,325200.0
2011-11-03 15:55:00,42.01,42.08,41.93,41.96,535900.0,31.4582,31.5106,31.3983,31.4207,535900.0
2011-11-04 09:30:00,41.68,41.8,41.56,41.64,211500.0,31.2111,31.3009,31.1212,31.1811,211500.0
2011-11-04 09:35:00,41.64,42.02,41.64,41.92,207400.0,31.1811,31.4657,31.1811,31.3908,207400.0
2011-11-04 09:40:00,41.9,42.13,41.83,42.11,128000.0,31.3758,31.548,31.3234,31.5331,128000.0
2011-11-04 09:45:00,42.11,42.29,42.07,42.21,174100.0,31.5331,31.6678,31.5031,31.6079,174100.0
2011-11-04 09:50:00,42.2,42.41,42.19,42.31,120800.0,31.6004,31.7577,31.593,31.6828,120800.0
2011-11-04 09:55:00,42.3,42.3,42.0,42.12,78700.0,31.6753,31.6753,31.4507,31.5405,78700.0
2011-11-04 10:00:00,42.11,42.16,42.05,42.16,62300.0,31.5331,31.5705,31.4881,31.5705,62300.0
2011-11-04 10:05:00,42.17,42.2,42.04,42.05,88500.0,31.578,31.6004,31.4806,31.4881,88500.0
2011-11-04 10:10:00,42.03,42.15,41.95,42.01,61000.0,31.4731,31.563,31.4132,31.4582,61000.0
2011-11-04 10:15:00,42.01,42.06,41.89,41.91,78400.0,31.4582,31.4956,31.3683,31.3833,78400.0
2011-11-04 10:20:00,41.89,41.9,41.7,41.88,93900.0,31.3683,31.3758,31.226,31.3608,93900.0
2011-11-04 10:25:00,41.89,41.97,41.81,41.85,49100.0,31.3683,31.4282,31.3084,31.3384,49100.0
2011-11-04 10:30:00,41.84,41.84,41.64,41.65,77400.0,31.3309,31.3309,31.1811,31.1886,77400.0
2011-11-04 10:35:00,41.66,41.67,41.51,41.61,91000.0,31.1961,31.2036,31.0838,31.1586,91000.0
2011-11-04 10:40:00,41.61,41.82,41.61,41.81,56400.0,31.1586,31.3159,31.1586,31.3084,56400.0
2011-11-04 10:45:00,41.81,41.82,41.74,41.74,35700.0,31.3084,31.3159,31.256,31.256,35700.0
2011-11-04 10:50:00,41.73,41.77,41.62,41.74,157700.0,31.2485,31.2785,31.1661,31.256,157700.0
2011-11-04 10:55:00,41.74,41.84,41.73,41.8,78300.0,31.256,31.3309,31.2485,31.3009,78300.0
2011-11-04 11:00:00,41.79,41.95,41.78,41.92,83800.0,31.2934,31.4132,31.2859,31.3908,83800.0
2011-11-04 11:05:00,41.92,41.93,41.83,41.84,34400.0,31.3908,31.3983,31.3234,31.3309,34400.0
2011-11-04 11:10:00,41.85,41.95,41.85,41.95,62800.0,31.3384,31.4132,31.3384,31.4132,62800.0
2011-11-04 11:15:00,41.96,42.0,41.9,41.91,48900.0,31.4207,31.4507,31.3758,31.3833,48900.0
2011-11-04 11:20:00,41.91,41.94,41.82,41.86,136900.0,31.3833,31.4058,31.3159,31.3458,136900.0
2011-11-04 11:25:00,41.84,41.88,41.79,41.88,54600.0,31.3309,31.3608,31.2934,31.3608,54600.0
2011-11-04 11:30:00,41.88,41.94,41.82,41.94,45000.0,31.3608,31.4058,31.3159,31.4058,45000.0
2011-11-04 11:35:00,41.94,42.01,41.93,41.99,76200.0,31.4058,31.4582,31.3983,31.4432,76200.0
2011-11-04 11:40:00,42.0,42.0,41.92,41.94,46600.0,31.4507,31.4507,31.3908,31.4058,46600.0
2011-11-04 11:45:00,41.94,41.98,41.88,41.89,53400.0,31.4058,31.4357,31.3608,31.3683,53400.0
2011-11-04 11:50:00,41.9,41.98,41.87,41.92,40600.0,31.3758,31.4357,31.3533,31.3908,40600.0
2011-11-04 11:55:00,41.92,41.97,41.89,41.94,63700.0,31.3908,31.4282,31.3683,31.4058,63700.0
2011-11-04 12:00:00,41.94,42.15,41.92,42.14,48500.0,31.4058,31.563,31.3908,31.5555,48500.0
2011-11-04 12:05:00,42.15,42.26,42.04,42.05,113700.0,31.563,31.6454,31.4806,31.4881,113700.0
2011-11-04 12:10:00,42.06,42.16,42.01,42.16,37400.0,31.4956,31.5705,31.4582,31.5705,37400.0
2011-11-04 12:15:00,42.16,42.27,42.14,42.26,32400.0,31.5705,31.6529,31.5555,31.6454,32400.0
2011-11-04 12:20:00,42.26,42.34,42.23,42.29,86100.0,31.6454,31.7053,31.6229,31.6678,86100.0
2011-11-04 12:25:00,42.29,42.35,42.28,42.31,69900.0,31.6678,31.7128,31.6604,31.6828,69900.0
2011-11-04 12:30:00,42.33,42.33,42.29,42.29,30100.0,31.6978,31.6978,31.6678,31.6678,30100.0
2011-11-04 12:35:00,42.29,42.31,42.25,42.27,40800.0,31.6678,31.6828,31.6379,31.6529,40800.0
2011-11-04 12:40:00,42.27,42.31,42.17,42.17,45200.0,31.6529,31.6828,31.578,31.578,45200.0
2011-11-04 12:45:00,42.16,42.22,42.15,42.21,42900.0,31.5705,31.6154,31.563,31.6079,42900.0
2011-11-04 12:50:00,42.21,42.33,42.2,42.3,125700.0,31.6079,31.6978,31.6004,31.6753,125700.0
2011-11-04 12:55:00,42.31,42.32,42.24,42.29,18100.0,31.6828,31.6903,31.6304,31.6678,18100.0
2011-11-04 13:00:00,42.3,42.3,42.19,42.23,41500.0,31.6753,31.6753,31.593,31.6229,41500.0
2011-11-04 13:05:00,42.23,42.3,42.18,42.23,88100.0,31.6229,31.6753,31.5855,31.6229,88100.0
2011-11-04 13:10:00,42.23,42.5,42.23,42.5,141600.0,31.6229,31.8251,31.6229,31.8251,141600.0
2011-11-04 13:15:00,42.49,42.67,42.49,42.66,85400.0,31.8176,31.9524,31.8176,31.9449,85400.0
2011-11-04 13:20:00,42.66,42.71,42.52,42.53,60100.0,31.9449,31.9823,31.8401,31.8476,60100.0
2011-11-04 13:25:00,42.54,42.54,42.45,42.53,25400.0,31.855,31.855,31.7877,31.8476,25400.0
2011-11-04 13:30:00,42.53,42.64,42.46,42.46,102500.0,31.8476,31.9299,31.7951,31.7951,102500.0
2011-11-04 13:35:00,42.46,42.48,42.4,42.41,34200.0,31.7951,31.8101,31.7502,31.7577,34200.0
2011-11-04 13:40:00,42.41,42.59,42.41,42.59,44100.0,31.7577,31.8925,31.7577,31.8925,44100.0
2011-11-04 13:45:00,42.59,42.77,42.58,42.75,77500.0,31.8925,32.0273,31.885,32.0123,77500.0
2011-11-04 13:50:00,42.76,42.8,42.72,42.74,41400.0,32.0198,32.0497,31.9898,32.0048,41400.0
2011-11-04 13:55:00,42.74,42.74,42.58,42.61,75000.0,32.0048,32.0048,31.885,31.9075,75000.0
2011-11-04 14:00:00,42.6,42.63,42.56,42.58,40400.0,31.9,31.9224,31.87,31.885,40400.0
2011-11-04 14:05:00,42.58,42.7,42.57,42.7,57600.0,31.885,31.9749,31.8775,31.9749,57600.0
2011-11-04 14:10:00,42.69,42.69,42.61,42.64,50400.0,31.9674,31.9674,31.9075,31.9299,50400.0
2011-11-04 14:15:00,42.64,42.75,42.64,42.73,51800.0,31.9299,32.0123,31.9299,31.9973,51800.0
2011-11-04 14:20:00,42.73,42.86,42.68,42.8,101000.0,31.9973,32.0947,31.9599,32.0497,101000.0
2011-11-04 14:25:00,42.8,42.83,42.76,42.77,34700.0,32.0497,32.0722,32.0198,32.0273,34700.0
2011-11-04 14:30:00,42.76,42.79,42.67,42.67,38700.0,32.0198,32.0423,31.9524,31.9524,38700.0
2011-11-04 14:35:00,42.67,42.7,42.5,42.51,58500.0,31.9524,31.9749,31.8251,31.8326,58500.0
2011-11-04 14:40:00,42.51,42.57,42.5,42.55,39400.0,31.8326,31.8775,31.8251,31.8625,39400.0
2011-11-04 14:45:00,42.55,42.66,42.55,42.6,59200.0,31.8625,31.9449,31.8625,31.9,59200.0
2011-11-04 14:50:00,42.6,42.62,42.56,42.57,45500.0,31.9,31.915,31.87,31.8775,45500.0
2011-11-04 14:55:00,42.57,42.65,42.55,42.64,52300.0,31.8775,31.9374,31.8625,31.9299,52300.0
2011-11-04 15:00:00,42.64,42.66,42.57,42.58,81700.0,31.9299,31.9449,31.8775,31.885,81700.0
2011-11-04 15:05:00,42.58,42.58,42.52,42.55,152600.0,31.885,31.885,31.8401,31.8625,152600.0
2011-11-04 15:10:00,42.54,42.57,42.51,42.57,57700.0,31.855,31.8775,31.8326,31.8775,57700.0
2011-11-04 15:15:00,42.57,42.68,42.57,42.61,147000.0,31.8775,31.9599,31.8775,31.9075,147000.0
2011-11-04 15:20:00,42.61,42.61,42.55,42.61,116800.0,31.9075,31.9075,31.8625,31.9075,116800.0
2011-11-04 15:25:00,42.6,42.64,42.56,42.57,75100.0,31.9,31.9299,31.87,31.8775,75100.0
2011-11-04 15:30:00,42.57,42.69,42.56,42.57,183200.0,31.8775,31.9674,31.87,31.8775,183200.0
2011-11-04 15:35:00,42.58,42.61,42.5,42.55,159900.0,31.885,31.9075,31.8251,31.8625,159900.0
2011-11-04 15:40:00,42.55,42.61,42.52,42.58,91300.0,31.8625,31.9075,31.8401,31.885,91300.0
2011-11-04 15:45:00,42.58,42.63,42.55,42.56,108300.0,31.885,31.9224,31.8625,31.87,108300.0
2011-11-04 15:50:00,42.54,42.57,42.48,42.56,260400.0,31.855,31.8775,31.8101,31.87,260400.0
2011-11-04 15:55:00,42.55,42.66,42.53,42.63,325600.0,31.8625,31.9449,31.8476,31.9224,325600.0
2011-11-07 09:30:00,42.92,42.98,42.57,42.79,236000.0,32.1396,32.1845,31.8775,32.0423,236000.0
2011-11-07 09:35:00,42.76,42.91,42.67,42.76,98000.0,32.0198,32.1321,31.9524,32.0198,98000.0
2011-11-07 09:40:00,42.76,42.77,42.68,42.7,234600.0,32.0198,32.0273,31.9599,31.9749,234600.0
2011-11-07 09:45:00,42.68,42.8,42.62,42.63,199600.0,31.9599,32.0497,31.915,31.9224,199600.0
2011-11-07 09:50:00,42.63,42.68,42.62,42.66,149700.0,31.9224,31.9599,31.915,31.9449,149700.0
2011-11-07 09:55:00,42.67,42.68,42.45,42.47,267200.0,31.9524,31.9599,31.7877,31.8026,267200.0
2011-11-07 10:00:00,42.49,42.57,42.16,42.36,198300.0,31.8176,31.8775,31.5705,31.7203,198300.0
2011-11-07 10:05:00,42.36,42.36,42.26,42.35,225300.0,31.7203,31.7203,31.6454,31.7128,225300.0
2011-11-07 10:10:00,42.37,42.51,42.3,42.44,144700.0,31.7277,31.8326,31.6753,31.7802,144700.0
2011-11-07 10:15:00,42.44,42.52,42.37,42.41,84800.0,31.7802,31.8401,31.7277,31.7577,84800.0
2011-11-07 10:20:00,42.41,42.49,42.36,42.41,39100.0,31.7577,31.8176,31.7203,31.7577,39100.0
2011-11-07 10:25:00,42.41,42.51,42.37,42.47,88000.0,31.7577,31.8326,31.7277,31.8026,88000.0
2011-11-07 10:30:00,42.47,42.55,42.37,42.39,96100.0,31.8026,31.8625,31.7277,31.7427,96100.0
2011-11-07 10:35:00,42.4,42.48,42.39,42.4,197100.0,31.7502,31.8101,31.7427,31.7502,197100.0
2011-11-07 10:40:00,42.41,42.57,42.39,42.55,96200.0,31.7577,31.8775,31.7427,31.8625,96200.0
2011-11-07 10:45:00,42.55,42.55,42.38,42.42,50300.0,31.8625,31.8625,31.7352,31.7652,50300.0
2011-11-07 10:50:00,42.42,42.51,42.4,42.43,85800.0,31.7652,31.8326,31.7502,31.7727,85800.0
2011-11-07 10:55:00,42.41,42.56,42.37,42.51,94700.0,31.7577,31.87,31.7277,31.8326,94700.0
2011-11-07 11:00:00,42.49,42.49,42.38,42.43,60700.0,31.8176,31.8176,31.7352,31.7727,60700.0
2011-11-07 11:05:00,42.43,42.55,42.43,42.49,50000.0,31.7727,31.8625,31.7727,31.8176,50000.0
2011-11-07 11:10:00,42.5,42.69,42.48,42.65,46900.0,31.8251,31.9674,31.8101,31.9374,46900.0
2011-11-07 11:15:00,42.65,42.79,42.65,42.71,58400.0,31.9374,32.0423,31.9374,31.9823,58400.0
2011-11-07 11:20:00,42.71,42.72,42.49,42.55,29400.0,31.9823,31.9898,31.8176,31.8625,29400.0
2011-11-07 11:25:00,42.55,42.59,42.45,42.51,39300.0,31.8625,31.8925,31.7877,31.8326,39300.0
2011-11-07 11:30:00,42.51,42.51,42.45,42.51,35500.0,31.8326,31.8326,31.7877,31.8326,35500.0
2011-11-07 11:35:00,42.49,42.57,42.48,42.56,32500.0,31.8176,31.8775,31.8101,31.87,32500.0
2011-11-07 11:40:00,42.56,42.56,42.43,42.53,31100.0,31.87,31.87,31.7727,31.8476,31100.0
2011-11-07 11:45:00,42.53,42.6,42.44,42.52,194100.0,31.8476,31.9,31.7802,31.8401,194100.0
2011-11-07 11:50:00,42.53,42.56,42.49,42.52,33000.0,31.8476,31.87,31.8176,31.8401,33000.0
2011-11-07 11:55:00,42.52,42.54,42.46,42.5,111100.0,31.8401,31.855,31.7951,31.8251,111100.0
2011-11-07 12:00:00,42.5,42.56,42.48,42.55,59500.0,31.8251,31.87,31.8101,31.8625,59500.0
2011-11-07 12:05:00,42.55,42.67,42.55,42.65,30200.0,31.8625,31.9524,31.8625,31.9374,30200.0
2011-11-07 12:10:00,42.64,42.66,42.5,42.52,40200.0,31.9299,31.9449,31.8251,31.8401,40200.0
2011-11-07 12:15:00,42.52,42.52,42.43,42.46,117200.0,31.8401,31.8401,31.7727,31.7951,117200.0
2011-11-07 12:20:00,42.46,42.5,42.41,42.46,111300.0,31.7951,31.8251,31.7577,31.7951,111300.0
2011-11-07 12:25:00,42.46,42.52,42.42,42.52,62800.0,31.7951,31.8401,31.7652,31.8401,62800.0
2011-11-07 12:30:00,42.52,42.56,42.45,42.51,133100.0,31.8401,31.87,31.7877,31.8326,133100.0
2011-11-07 12:35:00,42.5,42.51,42.45,42.49,23600.0,31.8251,31.8326,31.7877,31.8176,23600.0
2011-11-07 12:40:00,42.5,42.54,42.48,42.51,24600.0,31.8251,31.855,31.8101,31.8326,24600.0
2011-11-07 12:45:00,42.52,42.52,42.44,42.47,27400.0,31.8401,31.8401,31.7802,31.8026,27400.0
2011-11-07 12:50:00,42.47,42.57,42.46,42.55,28400.0,31.8026,31.8775,31.7951,31.8625,28400.0
2011-11-07 12:55:00,42.55,42.57,42.51,42.56,35100.0,31.8625,31.8775,31.8326,31.87,35100.0
2011-11-07 13:00:00,42.56,42.58,42.52,42.55,27000.0,31.87,31.885,31.8401,31.8625,27000.0
2011-11-07 13:05:00,42.55,42.6,42.54,42.6,22900.0,31.8625,31.9,31.855,31.9,22900.0
2011-11-07 13:10:00,42.59,42.74,42.59,42.73,48500.0,31.8925,32.0048,31.8925,31.9973,48500.0
2011-11-07 13:15:00,42.73,42.78,42.72,42.78,19500.0,31.9973,32.0348,31.9898,32.0348,19500.0
2011-11-07 13:20:00,42.77,42.78,42.75,42.76,27700.0,32.0273,32.0348,32.0123,32.0198,27700.0
2011-11-07 13:25:00,42.77,42.78,42.75,42.78,21400.0,32.0273,32.0348,32.0123,32.0348,21400.0
2011-11-07 13:30:00,42.77,42.77,42.72,42.74,21200.0,32.0273,32.0273,31.9898,32.0048,21200.0
2011-11-07 13:35:00,42.74,42.76,42.67,42.67,14900.0,32.0048,32.0198,31.9524,31.9524,14900.0
2011-11-07 13:40:00,42.67,42.73,42.65,42.66,35500.0,31.9524,31.9973,31.9374,31.9449,35500.0
2011-11-07 13:45:00,42.66,42.66,42.5,42.51,75100.0,31.9449,31.9449,31.8251,31.8326,75100.0
2011-11-07 13:50:00,42.51,42.53,42.5,42.51,31100.0,31.8326,31.8476,31.8251,31.8326,31100.0
2011-11-07 13:55:00,42.51,42.91,42.51,42.85,103200.0,31.8326,32.1321,31.8326,32.0872,103200.0
2011-11-07 14:00:00,42.86,43.06,42.82,43.02,125500.0,32.0947,32.2444,32.0647,32.2145,125500.0
2011-11-07 14:05:00,43.01,43.01,42.85,42.88,72800.0,32.207,32.207,32.0872,32.1096,72800.0
2011-11-07 14:10:00,42.88,42.98,42.88,42.94,72900.0,32.1096,32.1845,32.1096,32.1546,72900.0
2011-11-07 14:15:00,42.91,42.92,42.8,42.8,41400.0,32.1321,32.1396,32.0497,32.0497,41400.0
2011-11-07 14:20:00,42.81,42.94,42.79,42.89,57300.0,32.0572,32.1546,32.0423,32.1171,57300.0
2011-11-07 14:25:00,42.88,42.94,42.85,42.87,29600.0,32.1096,32.1546,32.0872,32.1022,29600.0
2011-11-07 14:30:00,42.87,42.93,42.81,42.87,45900.0,32.1022,32.1471,32.0572,32.1022,45900.0
2011-11-07 14:35:00,42.86,42.88,42.81,42.85,26400.0,32.0947,32.1096,32.0572,32.0872,26400.0
2011-11-07 14:40:00,42.84,42.84,42.75,42.78,37400.0,32.0797,32.0797,32.0123,32.0348,37400.0
2011-11-07 14:45:00,42.79,42.8,42.74,42.76,23500.0,32.0423,32.0497,32.0048,32.0198,23500.0
2011-11-07 14:50:00,42.75,42.94,42.74,42.91,61200.0,32.0123,32.1546,32.0048,32.1321,61200.0
2011-11-07 14:55:00,42.89,42.97,42.86,42.97,50700.0,32.1171,32.177,32.0947,32.177,50700.0
2011-11-07 15:00:00,42.97,42.98,42.83,42.83,60000.0,32.177,32.1845,32.0722,32.0722,60000.0
2011-11-07 15:05:00,42.82,42.84,42.76,42.84,77600.0,32.0647,32.0797,32.0198,32.0797,77600.0
2011-11-07 15:10:00,42.84,42.94,42.84,42.87,58700.0,32.0797,32.1546,32.0797,32.1022,58700.0
2011-11-07 15:15:00,42.88,42.88,42.74,42.75,34300.0,32.1096,32.1096,32.0048,32.0123,34300.0
2011-11-07 15:20:00,42.75,42.78,42.72,42.77,41500.0,32.0123,32.0348,31.9898,32.0273,41500.0
2011-11-07 15:25:00,42.77,42.78,42.61,42.61,62800.0,32.0273,32.0348,31.9075,31.9075,62800.0
2011-11-07 15:30:00,42.61,42.69,42.6,42.64,64400.0,31.9075,31.9674,31.9,31.9299,64400.0
2011-11-07 15:35:00,42.64,42.82,42.63,42.8,106300.0,31.9299,32.0647,31.9224,32.0497,106300.0
2011-11-07 15:40:00,42.8,42.84,42.7,42.83,151400.0,32.0497,32.0797,31.9749,32.0722,151400.0
2011-11-07 15:45:00,42.82,42.87,42.81,42.82,146000.0,32.0647,32.1022,32.0572,32.0647,146000.0
2011-11-07 15:50:00,42.82,42.92,42.76,42.84,182600.0,32.0647,32.1396,32.0198,32.0797,182600.0
2011-11-07 15:55:00,42.85,42.85,42.79,42.85,154600.0,32.0872,32.0872,32.0423,32.0872,154600.0
2011-11-08 09:30:00,43.31,43.44,43.13,43.4,163200.0,32.4316,32.529,32.2969,32.499,163200.0
2011-11-08 09:35:00,43.4,43.71,43.16,43.27,204000.0,32.499,32.7312,32.3193,32.4017,204000.0
2011-11-08 09:40:00,43.21,43.88,43.16,43.85,136500.0,32.3568,32.8585,32.3193,32.836,136500.0
2011-11-08 09:45:00,43.85,44.02,43.71,43.71,116900.0,32.836,32.9633,32.7312,32.7312,116900.0
2011-11-08 09:50:00,43.72,43.82,43.67,43.82,201400.0,32.7387,32.8135,32.7012,32.8135,201400.0
2011-11-08 09:55:00,43.82,44.38,43.81,44.35,182700.0,32.8135,33.2329,32.8061,33.2104,182700.0
2011-11-08 10:00:00,44.35,44.49,44.3,44.44,280300.0,33.2104,33.3153,33.173,33.2778,280300.0
2011-11-08 10:05:00,44.44,44.48,44.19,44.46,431400.0,33.2778,33.3078,33.0906,33.2928,431400.0
2011-11-08 10:10:00,44.46,44.48,44.18,44.24,292700.0,33.2928,33.3078,33.0831,33.128,292700.0
2011-11-08 10:15:00,44.23,44.28,43.94,44.14,330000.0,33.1206,33.158,32.9034,33.0532,330000.0
2011-11-08 10:20:00,44.14,44.14,43.89,43.89,192900.0,33.0532,33.0532,32.866,32.866,192900.0
2011-11-08 10:25:00,43.88,43.9,43.82,43.82,185500.0,32.8585,32.8734,32.8135,32.8135,185500.0
2011-11-08 10:30:00,43.82,43.87,43.59,43.68,229500.0,32.8135,32.851,32.6413,32.7087,229500.0
2011-11-08 10:35:00,43.66,43.78,43.52,43.76,197300.0,32.6937,32.7836,32.5889,32.7686,197300.0
2011-11-08 10:40:00,43.76,43.88,43.66,43.81,77500.0,32.7686,32.8585,32.6937,32.8061,77500.0
2011-11-08 10:45:00,43.8,43.8,43.66,43.7,74100.0,32.7986,32.7986,32.6937,32.7237,74100.0
2011-11-08 10:50:00,43.7,43.74,43.56,43.66,113600.0,32.7237,32.7536,32.6188,32.6937,113600.0
2011-11-08 10:55:00,43.67,43.81,43.65,43.72,66700.0,32.7012,32.8061,32.6862,32.7387,66700.0
2011-11-08 11:00:00,43.72,43.81,43.62,43.69,105100.0,32.7387,32.8061,32.6638,32.7162,105100.0
2011-11-08 11:05:00,43.68,43.77,43.62,43.66,102300.0,32.7087,32.7761,32.6638,32.6937,102300.0
2011-11-08 11:10:00,43.66,43.69,43.54,43.6,70700.0,32.6937,32.7162,32.6039,32.6488,70700.0
2011-11-08 11:15:00,43.6,43.65,43.54,43.55,115700.0,32.6488,32.6862,32.6039,32.6114,115700.0
2011-11-08 11:20:00,43.56,43.58,43.31,43.32,127800.0,32.6188,32.6338,32.4316,32.4391,127800.0
2011-11-08 11:25:00,43.32,43.51,43.31,43.51,133300.0,32.4391,32.5814,32.4316,32.5814,133300.0
2011-11-08 11:30:00,43.51,43.65,43.5,43.61,85600.0,32.5814,32.6862,32.5739,32.6563,85600.0
2011-11-08 11:35:00,43.6,43.71,43.59,43.69,105600.0,32.6488,32.7312,32.6413,32.7162,105600.0
2011-11-08 11:40:00,43.67,43.69,43.59,43.62,65000.0,32.7012,32.7162,32.6413,32.6638,65000.0
2011-11-08 11:45:00,43.62,43.7,43.57,43.66,167200.0,32.6638,32.7237,32.6263,32.6937,167200.0
2011-11-08 11:50:00,43.65,43.7,43.62,43.65,84900.0,32.6862,32.7237,32.6638,32.6862,84900.0
2011-11-08 11:55:00,43.66,43.66,43.59,43.64,70600.0,32.6937,32.6937,32.6413,32.6788,70600.0
2011-11-08 12:00:00,43.62,43.76,43.57,43.75,92400.0,32.6638,32.7686,32.6263,32.7611,92400.0
2011-11-08 12:05:00,43.75,43.75,43.66,43.72,58200.0,32.7611,32.7611,32.6937,32.7387,58200.0
2011-11-08 12:10:00,43.72,43.89,43.72,43.77,130400.0,32.7387,32.866,32.7387,32.7761,130400.0
2011-11-08 12:15:00,43.78,43.86,43.73,43.83,91200.0,32.7836,32.8435,32.7461,32.821,91200.0
2011-11-08 12:20:00,43.82,43.85,43.74,43.74,62500.0,32.8135,32.836,32.7536,32.7536,62500.0
2011-11-08 12:25:00,43.74,43.76,43.69,43.71,106300.0,32.7536,32.7686,32.7162,32.7312,106300.0
2011-11-08 12:30:00,43.72,43.86,43.72,43.85,41900.0,32.7387,32.8435,32.7387,32.836,41900.0
2011-11-08 12:35:00,43.85,43.89,43.8,43.87,99200.0,32.836,32.866,32.7986,32.851,99200.0
2011-11-08 12:40:00,43.88,43.88,43.73,43.73,23800.0,32.8585,32.8585,32.7461,32.7461,23800.0
2011-11-08 12:45:00,43.74,43.76,43.56,43.6,51900.0,32.7536,32.7686,32.6188,32.6488,51900.0
2011-11-08 12:50:00,43.6,43.68,43.59,43.66,45100.0,32.6488,32.7087,32.6413,32.6937,45100.0
2011-11-08 12:55:00,43.66,43.69,43.63,43.63,36000.0,32.6937,32.7162,32.6713,32.6713,36000.0
2011-11-08 13:00:00,43.64,43.77,43.63,43.74,45100.0,32.6788,32.7761,32.6713,32.7536,45100.0
2011-11-08 13:05:00,43.74,43.75,43.65,43.65,28500.0,32.7536,32.7611,32.6862,32.6862,28500.0
2011-11-08 13:10:00,43.65,43.66,43.47,43.47,100200.0,32.6862,32.6937,32.5515,32.5515,100200.0
2011-11-08 13:15:00,43.47,43.49,43.38,43.39,63000.0,32.5515,32.5664,32.4841,32.4915,63000.0
2011-11-08 13:20:00,43.39,43.47,43.33,43.44,40900.0,32.4915,32.5515,32.4466,32.529,40900.0
2011-11-08 13:25:00,43.44,43.58,43.44,43.55,49200.0,32.529,32.6338,32.529,32.6114,49200.0
2011-11-08 13:30:00,43.55,43.57,43.53,43.55,59100.0,32.6114,32.6263,32.5964,32.6114,59100.0
2011-11-08 13:35:00,43.54,43.65,43.52,43.65,63500.0,32.6039,32.6862,32.5889,32.6862,63500.0
2011-11-08 13:40:00,43.63,43.69,43.6,43.63,65800.0,32.6713,32.7162,32.6488,32.6713,65800.0
2011-11-08 13:45:00,43.63,43.85,43.57,43.78,127500.0,32.6713,32.836,32.6263,32.7836,127500.0
2011-11-08 13:50:00,43.79,43.95,43.77,43.94,121800.0,32.7911,32.9109,32.7761,32.9034,121800.0
2011-11-08 13:55:00,43.94,44.11,43.93,44.08,118100.0,32.9034,33.0307,32.8959,33.0082,118100.0
2011-11-08 14:00:00,44.09,44.19,44.01,44.02,128000.0,33.0157,33.0906,32.9558,32.9633,128000.0
2011-11-08 14:05:00,44.0,44.08,43.99,44.01,123300.0,32.9483,33.0082,32.9408,32.9558,123300.0
2011-11-08 14:10:00,44.02,44.1,43.97,44.1,58700.0,32.9633,33.0232,32.9259,33.0232,58700.0
2011-11-08 14:15:00,44.1,44.13,43.9,43.9,58000.0,33.0232,33.0457,32.8734,32.8734,58000.0
2011-11-08 14:20:00,43.9,44.02,43.86,44.02,25000.0,32.8734,32.9633,32.8435,32.9633,25000.0
2011-11-08 14:25:00,44.02,44.04,43.93,44.04,30400.0,32.9633,32.9783,32.8959,32.9783,30400.0
2011-11-08 14:30:00,44.03,44.12,43.96,43.96,54900.0,32.9708,33.0382,32.9184,32.9184,54900.0
2011-11-08 14:35:00,43.96,44.02,43.95,44.01,20200.0,32.9184,32.9633,32.9109,32.9558,20200.0
2011-11-08 14:40:00,44.02,44.07,43.96,44.01,45900.0,32.9633,33.0007,32.9184,32.9558,45900.0
2011-11-08 14:45:00,44.01,44.02,43.96,43.96,30100.0,32.9558,32.9633,32.9184,32.9184,30100.0
2011-11-08 14:50:00,43.95,44.03,43.94,44.01,80900.0,32.9109,32.9708,32.9034,32.9558,80900.0
2011-11-08 14:55:00,44.01,44.05,43.97,44.01,67300.0,32.9558,32.9858,32.9259,32.9558,67300.0
2011-11-08 15:00:00,44.03,44.04,43.99,44.0,65400.0,32.9708,32.9783,32.9408,32.9483,65400.0
2011-11-08 15:05:00,44.0,44.05,43.93,43.98,89500.0,32.9483,32.9858,32.8959,32.9334,89500.0
2011-11-08 15:10:00,43.98,44.06,43.98,44.01,81300.0,32.9334,32.9933,32.9334,32.9558,81300.0
2011-11-08 15:15:00,44.02,44.09,43.98,43.98,149500.0,32.9633,33.0157,32.9334,32.9334,149500.0
2011-11-08 15:20:00,43.98,43.99,43.92,43.97,42300.0,32.9334,32.9408,32.8884,32.9259,42300.0
2011-11-08 15:25:00,43.97,44.0,43.84,43.88,240200.0,32.9259,32.9483,32.8285,32.8585,240200.0
2011-11-08 15:30:00,43.88,43.92,43.84,43.87,94500.0,32.8585,32.8884,32.8285,32.851,94500.0
2011-11-08 15:35:00,43.87,43.98,43.82,43.92,180000.0,32.851,32.9334,32.8135,32.8884,180000.0
2011-11-08 15:40:00,43.92,43.94,43.87,43.9,132700.0,32.8884,32.9034,32.851,32.8734,132700.0
2011-11-08 15:45:00,43.9,43.94,43.86,43.91,141800.0,32.8734,32.9034,32.8435,32.8809,141800.0
2011-11-08 15:50:00,43.92,44.0,43.89,43.96,259500.0,32.8884,32.9483,32.866,32.9184,259500.0
2011-11-08 15:55:00,43.96,43.99,43.88,43.94,344600.0,32.9184,32.9408,32.8585,32.9034,344600.0
2011-11-09 09:30:00,42.45,42.8,42.45,42.74,119400.0,31.7877,32.0497,31.7877,32.0048,119400.0
2011-11-09 09:35:00,42.77,42.89,42.64,42.68,67500.0,32.0273,32.1171,31.9299,31.9599,67500.0
2011-11-09 09:40:00,42.68,42.81,42.55,42.73,64300.0,31.9599,32.0572,31.8625,31.9973,64300.0
2011-11-09 09:45:00,42.72,42.72,42.41,42.61,70200.0,31.9898,31.9898,31.7577,31.9075,70200.0
2011-11-09 09:50:00,42.6,42.61,42.23,42.25,69000.0,31.9,31.9075,31.6229,31.6379,69000.0
2011-11-09 09:55:00,42.25,42.39,42.18,42.37,56200.0,31.6379,31.7427,31.5855,31.7277,56200.0
2011-11-09 10:00:00,42.36,42.44,42.33,42.33,33300.0,31.7203,31.7802,31.6978,31.6978,33300.0
2011-11-09 10:05:00,42.33,42.33,42.24,42.25,65700.0,31.6978,31.6978,31.6304,31.6379,65700.0
2011-11-09 10:10:00,42.25,42.38,42.25,42.33,40100.0,31.6379,31.7352,31.6379,31.6978,40100.0
2011-11-09 10:15:00,42.33,42.36,42.24,42.26,43400.0,31.6978,31.7203,31.6304,31.6454,43400.0
2011-11-09 10:20:00,42.26,42.27,42.1,42.11,56500.0,31.6454,31.6529,31.5256,31.5331,56500.0
2011-11-09 10:25:00,42.12,42.15,41.98,42.02,76000.0,31.5405,31.563,31.4357,31.4657,76000.0
2011-11-09 10:30:00,42.02,42.26,41.98,42.22,77300.0,31.4657,31.6454,31.4357,31.6154,77300.0
2011-11-09 10:35:00,42.21,42.21,42.03,42.04,47500.0,31.6079,31.6079,31.4731,31.4806,47500.0
2011-11-09 10:40:00,42.04,42.21,42.04,42.2,65200.0,31.4806,31.6079,31.4806,31.6004,65200.0
2011-11-09 10:45:00,42.2,42.51,42.2,42.47,99800.0,31.6004,31.8326,31.6004,31.8026,99800.0
2011-11-09 10:50:00,42.47,42.6,42.46,42.52,144800.0,31.8026,31.9,31.7951,31.8401,144800.0
2011-11-09 10:55:00,42.52,42.58,42.42,42.43,151600.0,31.8401,31.885,31.7652,31.7727,151600.0
2011-11-09 11:00:00,42.42,42.53,42.38,42.5,44400.0,31.7652,31.8476,31.7352,31.8251,44400.0
2011-11-09 11:05:00,42.52,42.61,42.52,42.58,40800.0,31.8401,31.9075,31.8401,31.885,40800.0
2011-11-09 11:10:00,42.57,42.57,42.48,42.5,23100.0,31.8775,31.8775,31.8101,31.8251,23100.0
2011-11-09 11:15:00,42.5,42.66,42.49,42.63,36000.0,31.8251,31.9449,31.8176,31.9224,36000.0
2011-11-09 11:20:00,42.63,42.65,42.59,42.6,19700.0,31.9224,31.9374,31.8925,31.9,19700.0
2011-11-09 11:25:00,42.59,42.68,42.54,42.64,67900.0,31.8925,31.9599,31.855,31.9299,67900.0
2011-11-09 11:30:00,42.63,42.65,42.51,42.57,47400.0,31.9224,31.9374,31.8326,31.8775,47400.0
2011-11-09 11:35:00,42.57,42.63,42.55,42.61,26200.0,31.8775,31.9224,31.8625,31.9075,26200.0
2011-11-09 11:40:00,42.61,42.61,42.49,42.55,40900.0,31.9075,31.9075,31.8176,31.8625,40900.0
2011-11-09 11:45:00,42.56,42.61,42.48,42.59,44700.0,31.87,31.9075,31.8101,31.8925,44700.0
2011-11-09 11:50:00,42.59,42.62,42.51,42.55,36500.0,31.8925,31.915,31.8326,31.8625,36500.0
2011-11-09 11:55:00,42.55,42.58,42.43,42.47,38900.0,31.8625,31.885,31.7727,31.8026,38900.0
2011-11-09 12:00:00,42.45,42.48,42.4,42.41,79000.0,31.7877,31.8101,31.7502,31.7577,79000.0
2011-11-09 12:05:00,42.41,42.42,42.32,42.33,28600.0,31.7577,31.7652,31.6903,31.6978,28600.0
2011-11-09 12:10:00,42.32,42.43,42.32,42.42,13100.0,31.6903,31.7727,31.6903,31.7652,13100.0
2011-11-09 12:15:00,42.41,42.47,42.41,42.47,20200.0,31.7577,31.8026,31.7577,31.8026,20200.0
2011-11-09 12:20:00,42.46,42.55,42.44,42.45,36000.0,31.7951,31.8625,31.7802,31.7877,36000.0
2011-11-09 12:25:00,42.43,42.51,42.39,42.44,51500.0,31.7727,31.8326,31.7427,31.7802,51500.0
2011-11-09 12:30:00,42.46,42.47,42.39,42.4,20200.0,31.7951,31.8026,31.7427,31.7502,20200.0
2011-11-09 12:35:00,42.41,42.48,42.41,42.46,18800.0,31.7577,31.8101,31.7577,31.7951,18800.0
2011-11-09 12:40:00,42.46,42.49,42.41,42.48,16700.0,31.7951,31.8176,31.7577,31.8101,16700.0
2011-11-09 12:45:00,42.48,42.48,42.38,42.44,50300.0,31.8101,31.8101,31.7352,31.7802,50300.0
2011-11-09 12:50:00,42.44,42.56,42.43,42.56,31700.0,31.7802,31.87,31.7727,31.87,31700.0
2011-11-09 12:55:00,42.56,42.64,42.56,42.61,74200.0,31.87,31.9299,31.87,31.9075,74200.0
2011-11-09 13:00:00,42.6,42.63,42.56,42.61,26500.0,31.9,31.9224,31.87,31.9075,26500.0
2011-11-09 13:05:00,42.61,42.72,42.58,42.61,40800.0,31.9075,31.9898,31.885,31.9075,40800.0
2011-11-09 13:10:00,42.62,42.63,42.5,42.5,19500.0,31.915,31.9224,31.8251,31.8251,19500.0
2011-11-09 13:15:00,42.5,42.5,42.38,42.38,29600.0,31.8251,31.8251,31.7352,31.7352,29600.0
2011-11-09 13:20:00,42.38,42.41,42.36,42.41,24500.0,31.7352,31.7577,31.7203,31.7577,24500.0
2011-11-09 13:25:00,42.42,42.46,42.42,42.44,24400.0,31.7652,31.7951,31.7652,31.7802,24400.0
2011-11-09 13:30:00,42.43,42.43,42.32,42.35,108800.0,31.7727,31.7727,31.6903,31.7128,108800.0
2011-11-09 13:35:00,42.34,42.41,42.32,42.32,18400.0,31.7053,31.7577,31.6903,31.6903,18400.0
2011-11-09 13:40:00,42.32,42.32,42.16,42.23,92700.0,31.6903,31.6903,31.5705,31.6229,92700.0
2011-11-09 13:45:00,42.21,42.21,42.09,42.09,26300.0,31.6079,31.6079,31.5181,31.5181,26300.0
2011-11-09 13:50:00,42.09,42.09,42.0,42.0,77300.0,31.5181,31.5181,31.4507,31.4507,77300.0
2011-11-09 13:55:00,42.0,42.03,41.94,42.03,77900.0,31.4507,31.4731,31.4058,31.4731,77900.0
2011-11-09 14:00:00,42.03,42.03,41.93,41.96,60800.0,31.4731,31.4731,31.3983,31.4207,60800.0
2011-11-09 14:05:00,41.95,41.96,41.79,41.83,132700.0,31.4132,31.4207,31.2934,31.3234,132700.0
2011-11-09 14:10:00,41.84,41.93,41.73,41.92,84100.0,31.3309,31.3983,31.2485,31.3908,84100.0
2011-11-09 14:15:00,41.92,41.93,41.8,41.84,44300.0,31.3908,31.3983,31.3009,31.3309,44300.0
2011-11-09 14:20:00,41.83,41.95,41.78,41.79,72500.0,31.3234,31.4132,31.2859,31.2934,72500.0
2011-11-09 14:25:00,41.79,41.88,41.62,41.85,88900.0,31.2934,31.3608,31.1661,31.3384,88900.0
2011-11-09 14:30:00,41.84,41.99,41.76,41.97,93200.0,31.3309,31.4432,31.271,31.4282,93200.0
2011-11-09 14:35:00,41.96,41.97,41.89,41.92,42200.0,31.4207,31.4282,31.3683,31.3908,42200.0
2011-11-09 14:40:00,41.92,42.05,41.77,42.04,64100.0,31.3908,31.4881,31.2785,31.4806,64100.0
2011-11-09 14:45:00,42.04,42.13,41.94,42.11,118600.0,31.4806,31.548,31.4058,31.5331,118600.0
2011-11-09 14:50:00,42.11,42.17,42.04,42.15,63900.0,31.5331,31.578,31.4806,31.563,63900.0
2011-11-09 14:55:00,42.16,42.19,42.01,42.07,77800.0,31.5705,31.593,31.4582,31.5031,77800.0
2011-11-09 15:00:00,42.07,42.16,42.04,42.07,84200.0,31.5031,31.5705,31.4806,31.5031,84200.0
2011-11-09 15:05:00,42.07,42.22,42.07,42.17,82900.0,31.5031,31.6154,31.5031,31.578,82900.0
2011-11-09 15:10:00,42.17,42.22,42.09,42.15,99500.0,31.578,31.6154,31.5181,31.563,99500.0
2011-11-09 15:15:00,42.15,42.2,42.09,42.16,60400.0,31.563,31.6004,31.5181,31.5705,60400.0
2011-11-09 15:20:00,42.16,42.27,42.16,42.2,117300.0,31.5705,31.6529,31.5705,31.6004,117300.0
2011-11-09 15:25:00,42.19,42.28,42.16,42.25,108300.0,31.593,31.6604,31.5705,31.6379,108300.0
2011-11-09 15:30:00,42.25,42.3,42.15,42.26,186600.0,31.6379,31.6753,31.563,31.6454,186600.0
2011-11-09 15:35:00,42.26,42.28,42.1,42.1,119700.0,31.6454,31.6604,31.5256,31.5256,119700.0
2011-11-09 15:40:00,42.1,42.18,41.99,41.99,210200.0,31.5256,31.5855,31.4432,31.4432,210200.0
2011-11-09 15:45:00,41.99,42.12,41.94,41.98,205700.0,31.4432,31.5405,31.4058,31.4357,205700.0
2011-11-09 15:50:00,41.98,42.14,41.96,42.03,266400.0,31.4357,31.5555,31.4207,31.4731,266400.0
2011-11-09 15:55:00,42.04,42.18,41.99,42.05,416500.0,31.4806,31.5855,31.4432,31.4881,416500.0
2011-11-10 09:30:00,42.69,42.85,42.57,42.62,161000.0,31.9674,32.0872,31.8775,31.915,161000.0
2011-11-10 09:35:00,42.63,42.63,42.4,42.59,135500.0,31.9224,31.9224,31.7502,31.8925,135500.0
2011-11-10 09:40:00,42.57,42.69,42.47,42.53,95700.0,31.8775,31.9674,31.8026,31.8476,95700.0
2011-11-10 09:45:00,42.52,42.58,42.39,42.44,59200.0,31.8401,31.885,31.7427,31.7802,59200.0
2011-11-10 09:50:00,42.44,42.45,42.28,42.32,51700.0,31.7802,31.7877,31.6604,31.6903,51700.0
2011-11-10 09:55:00,42.32,42.34,42.13,42.14,32600.0,31.6903,31.7053,31.548,31.5555,32600.0
2011-11-10 10:00:00,42.14,42.17,41.98,42.07,90400.0,31.5555,31.578,31.4357,31.5031,90400.0
2011-11-10 10:05:00,42.07,42.3,42.07,42.15,41700.0,31.5031,31.6753,31.5031,31.563,41700.0
2011-11-10 10:10:00,42.14,42.16,42.02,42.09,55600.0,31.5555,31.5705,31.4657,31.5181,55600.0
2011-11-10 10:15:00,42.09,42.14,42.0,42.02,115400.0,31.5181,31.5555,31.4507,31.4657,115400.0
2011-11-10 10:20:00,42.02,42.03,41.8,41.87,58000.0,31.4657,31.4731,31.3009,31.3533,58000.0
2011-11-10 10:25:00,41.86,41.9,41.77,41.78,85100.0,31.3458,31.3758,31.2785,31.2859,85100.0
2011-11-10 10:30:00,41.77,41.78,41.45,41.47,128500.0,31.2785,31.2859,31.0388,31.0538,128500.0
2011-11-10 10:35:00,41.47,41.61,41.46,41.61,103600.0,31.0538,31.1586,31.0463,31.1586,103600.0
2011-11-10 10:40:00,41.61,41.67,41.47,41.48,125600.0,31.1586,31.2036,31.0538,31.0613,125600.0
2011-11-10 10:45:00,41.47,41.57,41.44,41.45,169500.0,31.0538,31.1287,31.0313,31.0388,169500.0
2011-11-10 10:50:00,41.46,41.57,41.46,41.54,65900.0,31.0463,31.1287,31.0463,31.1062,65900.0
2011-11-10 10:55:00,41.55,41.59,41.47,41.56,103500.0,31.1137,31.1437,31.0538,31.1212,103500.0
2011-11-10 11:00:00,41.55,41.62,41.5,41.6,218200.0,31.1137,31.1661,31.0763,31.1511,218200.0
2011-11-10 11:05:00,41.62,41.82,41.6,41.7,59800.0,31.1661,31.3159,31.1511,31.226,59800.0
2011-11-10 11:10:00,41.7,41.76,41.62,41.66,45800.0,31.226,31.271,31.1661,31.1961,45800.0
2011-11-10 11:15:00,41.67,41.69,41.47,41.49,97400.0,31.2036,31.2185,31.0538,31.0688,97400.0
2011-11-10 11:20:00,41.5,41.58,41.48,41.58,41200.0,31.0763,31.1362,31.0613,31.1362,41200.0
2011-11-10 11:25:00,41.6,41.65,41.56,41.63,46000.0,31.1511,31.1886,31.1212,31.1736,46000.0
2011-11-10 11:30:00,41.63,41.65,41.47,41.5,215900.0,31.1736,31.1886,31.0538,31.0763,215900.0
2011-11-10 11:35:00,41.5,41.55,41.4,41.43,51300.0,31.0763,31.1137,31.0014,31.0238,51300.0
2011-11-10 11:40:00,41.43,41.65,41.38,41.65,103600.0,31.0238,31.1886,30.9864,31.1886,103600.0
2011-11-10 11:45:00,41.65,41.8,41.63,41.73,120800.0,31.1886,31.3009,31.1736,31.2485,120800.0
2011-11-10 11:50:00,41.74,41.8,41.66,41.68,49600.0,31.256,31.3009,31.1961,31.2111,49600.0
2011-11-10 11:55:00,41.67,41.69,41.54,41.56,98200.0,31.2036,31.2185,31.1062,31.1212,98200.0
2011-11-10 12:00:00,41.57,41.59,41.46,41.52,180500.0,31.1287,31.1437,31.0463,31.0912,180500.0
2011-11-10 12:05:00,41.52,41.57,41.48,41.55,49400.0,31.0912,31.1287,31.0613,31.1137,49400.0
2011-11-10 12:10:00,41.54,41.57,41.39,41.39,102600.0,31.1062,31.1287,30.9939,30.9939,102600.0
2011-11-10 12:15:00,41.39,41.46,41.38,41.42,45600.0,30.9939,31.0463,30.9864,31.0164,45600.0
2011-11-10 12:20:00,41.44,41.45,41.36,41.38,87800.0,31.0313,31.0388,30.9714,30.9864,87800.0
2011-11-10 12:25:00,41.36,41.38,41.26,41.27,69100.0,30.9714,30.9864,30.8965,30.904,69100.0
2011-11-10 12:30:00,41.27,41.3,41.16,41.24,87500.0,30.904,30.9265,30.8217,30.8816,87500.0
2011-11-10 12:35:00,41.23,41.24,41.13,41.2,90200.0,30.8741,30.8816,30.7992,30.8516,90200.0
2011-11-10 12:40:00,41.19,41.26,41.16,41.24,68100.0,30.8441,30.8965,30.8217,30.8816,68100.0
2011-11-10 12:45:00,41.23,41.29,41.2,41.28,18900.0,30.8741,30.919,30.8516,30.9115,18900.0
2011-11-10 12:50:00,41.28,41.47,41.28,41.47,35000.0,30.9115,31.0538,30.9115,31.0538,35000.0
2011-11-10 12:55:00,41.49,41.55,41.46,41.48,40700.0,31.0688,31.1137,31.0463,31.0613,40700.0
2011-11-10 13:00:00,41.48,41.57,41.44,41.55,30300.0,31.0613,31.1287,31.0313,31.1137,30300.0
2011-11-10 13:05:00,41.56,41.56,41.47,41.55,18400.0,31.1212,31.1212,31.0538,31.1137,18400.0
2011-11-10 13:10:00,41.57,41.75,41.57,41.73,56500.0,31.1287,31.2635,31.1287,31.2485,56500.0
2011-11-10 13:15:00,41.72,41.76,41.68,41.75,67300.0,31.241,31.271,31.2111,31.2635,67300.0
2011-11-10 13:20:00,41.76,41.77,41.66,41.71,40000.0,31.271,31.2785,31.1961,31.2335,40000.0
2011-11-10 13:25:00,41.69,41.71,41.59,41.61,55200.0,31.2185,31.2335,31.1437,31.1586,55200.0
2011-11-10 13:30:00,41.62,41.74,41.61,41.74,24900.0,31.1661,31.256,31.1586,31.256,24900.0
2011-11-10 13:35:00,41.74,41.79,41.72,41.74,75400.0,31.256,31.2934,31.241,31.256,75400.0
2011-11-10 13:40:00,41.74,41.76,41.64,41.64,121400.0,31.256,31.271,31.1811,31.1811,121400.0
2011-11-10 13:45:00,41.64,41.72,41.61,41.69,46200.0,31.1811,31.241,31.1586,31.2185,46200.0
2011-11-10 13:50:00,41.68,41.75,41.68,41.75,52300.0,31.2111,31.2635,31.2111,31.2635,52300.0
2011-11-10 13:55:00,41.74,41.83,41.74,41.79,54200.0,31.256,31.3234,31.256,31.2934,54200.0
2011-11-10 14:00:00,41.79,41.8,41.62,41.62,38200.0,31.2934,31.3009,31.1661,31.1661,38200.0
2011-11-10 14:05:00,41.63,41.7,41.56,41.66,27800.0,31.1736,31.226,31.1212,31.1961,27800.0
2011-11-10 14:10:00,41.66,41.75,41.65,41.74,23000.0,31.1961,31.2635,31.1886,31.256,23000.0
2011-11-10 14:15:00,41.75,41.8,41.71,41.78,43700.0,31.2635,31.3009,31.2335,31.2859,43700.0
2011-11-10 14:20:00,41.78,41.79,41.66,41.79,56400.0,31.2859,31.2934,31.1961,31.2934,56400.0
2011-11-10 14:25:00,41.79,41.79,41.63,41.66,50700.0,31.2934,31.2934,31.1736,31.1961,50700.0
2011-11-10 14:30:00,41.66,41.7,41.62,41.66,38200.0,31.1961,31.226,31.1661,31.1961,38200.0
2011-11-10 14:35:00,41.66,41.66,41.55,41.66,29300.0,31.1961,31.1961,31.1137,31.1961,29300.0
2011-11-10 14:40:00,41.65,41.73,41.59,41.73,47600.0,31.1886,31.2485,31.1437,31.2485,47600.0
2011-11-10 14:45:00,41.73,41.74,41.65,41.72,78700.0,31.2485,31.256,31.1886,31.241,78700.0
2011-11-10 14:50:00,41.72,41.78,41.7,41.7,52700.0,31.241,31.2859,31.226,31.226,52700.0
2011-11-10 14:55:00,41.71,41.72,41.55,41.55,84600.0,31.2335,31.241,31.1137,31.1137,84600.0
2011-11-10 15:00:00,41.55,41.66,41.51,41.66,82800.0,31.1137,31.1961,31.0838,31.1961,82800.0
2011-11-10 15:05:00,41.66,41.72,41.6,41.6,93300.0,31.1961,31.241,31.1511,31.1511,93300.0
2011-11-10 15:10:00,41.61,41.74,41.6,41.73,68400.0,31.1586,31.256,31.1511,31.2485,68400.0
2011-11-10 15:15:00,41.73,41.73,41.58,41.59,106400.0,31.2485,31.2485,31.1362,31.1437,106400.0
2011-11-10 15:20:00,41.59,41.77,41.54,41.72,87000.0,31.1437,31.2785,31.1062,31.241,87000.0
2011-11-10 15:25:00,41.71,41.91,41.71,41.91,122100.0,31.2335,31.3833,31.2335,31.3833,122100.0
2011-11-10 15:30:00,41.91,41.95,41.77,41.88,183700.0,31.3833,31.4132,31.2785,31.3608,183700.0
2011-11-10 15:35:00,41.88,41.91,41.8,41.88,189700.0,31.3608,31.3833,31.3009,31.3608,189700.0
2011-11-10 15:40:00,41.88,41.92,41.78,41.82,154100.0,31.3608,31.3908,31.2859,31.3159,154100.0
2011-11-10 15:45:00,41.82,41.91,41.79,41.88,127200.0,31.3159,31.3833,31.2934,31.3608,127200.0
2011-11-10 15:50:00,41.88,41.98,41.81,41.93,182700.0,31.3608,31.4357,31.3084,31.3983,182700.0
2011-11-10 15:55:00,41.93,41.94,41.87,41.92,533100.0,31.3983,31.4058,31.3533,31.3908,533100.0
2011-11-11 09:30:00,42.23,42.48,42.2,42.25,135600.0,31.6229,31.8101,31.6004,31.6379,135600.0
2011-11-11 09:35:00,42.25,42.34,42.17,42.3,88100.0,31.6379,31.7053,31.578,31.6753,88100.0
2011-11-11 09:40:00,42.32,42.48,42.26,42.27,76400.0,31.6903,31.8101,31.6454,31.6529,76400.0
2011-11-11 09:45:00,42.29,42.33,42.18,42.26,31800.0,31.6678,31.6978,31.5855,31.6454,31800.0
2011-11-11 09:50:00,42.25,42.32,42.14,42.31,40500.0,31.6379,31.6903,31.5555,31.6828,40500.0
2011-11-11 09:55:00,42.31,42.5,42.26,42.28,105900.0,31.6828,31.8251,31.6454,31.6604,105900.0
2011-11-11 10:00:00,42.28,42.34,42.26,42.34,128000.0,31.6604,31.7053,31.6454,31.7053,128000.0
2011-11-11 10:05:00,42.34,42.53,42.32,42.51,103100.0,31.7053,31.8476,31.6903,31.8326,103100.0
2011-11-11 10:10:00,42.51,42.58,42.5,42.54,38100.0,31.8326,31.885,31.8251,31.855,38100.0
2011-11-11 10:15:00,42.54,42.65,42.53,42.57,41700.0,31.855,31.9374,31.8476,31.8775,41700.0
2011-11-11 10:20:00,42.56,42.56,42.49,42.53,48900.0,31.87,31.87,31.8176,31.8476,48900.0
2011-11-11 10:25:00,42.53,42.54,42.42,42.49,51400.0,31.8476,31.855,31.7652,31.8176,51400.0
2011-11-11 10:30:00,42.5,42.61,42.5,42.61,54300.0,31.8251,31.9075,31.8251,31.9075,54300.0
2011-11-11 10:35:00,42.61,42.68,42.55,42.67,52100.0,31.9075,31.9599,31.8625,31.9524,52100.0
2011-11-11 10:40:00,42.66,42.74,42.59,42.73,58400.0,31.9449,32.0048,31.8925,31.9973,58400.0
2011-11-11 10:45:00,42.73,42.77,42.66,42.67,54800.0,31.9973,32.0273,31.9449,31.9524,54800.0
2011-11-11 10:50:00,42.67,42.71,42.61,42.65,46900.0,31.9524,31.9823,31.9075,31.9374,46900.0
2011-11-11 10:55:00,42.64,42.71,42.64,42.64,39000.0,31.9299,31.9823,31.9299,31.9299,39000.0
2011-11-11 11:00:00,42.63,42.66,42.53,42.58,46400.0,31.9224,31.9449,31.8476,31.885,46400.0
2011-11-11 11:05:00,42.57,42.62,42.5,42.61,52400.0,31.8775,31.915,31.8251,31.9075,52400.0
2011-11-11 11:10:00,42.6,42.65,42.58,42.65,14700.0,31.9,31.9374,31.885,31.9374,14700.0
2011-11-11 11:15:00,42.65,42.66,42.58,42.59,68500.0,31.9374,31.9449,31.885,31.8925,68500.0
2011-11-11 11:20:00,42.59,42.63,42.58,42.59,44600.0,31.8925,31.9224,31.885,31.8925,44600.0
2011-11-11 11:25:00,42.59,42.66,42.59,42.63,75300.0,31.8925,31.9449,31.8925,31.9224,75300.0
2011-11-11 11:30:00,42.63,42.66,42.62,42.64,48200.0,31.9224,31.9449,31.915,31.9299,48200.0
2011-11-11 11:35:00,42.65,42.68,42.56,42.6,68800.0,31.9374,31.9599,31.87,31.9,68800.0
2011-11-11 11:40:00,42.6,42.61,42.53,42.6,38200.0,31.9,31.9075,31.8476,31.9,38200.0
2011-11-11 11:45:00,42.61,42.64,42.59,42.59,47000.0,31.9075,31.9299,31.8925,31.8925,47000.0
2011-11-11 11:50:00,42.59,42.61,42.55,42.58,21900.0,31.8925,31.9075,31.8625,31.885,21900.0
2011-11-11 11:55:00,42.58,42.61,42.52,42.6,48300.0,31.885,31.9075,31.8401,31.9,48300.0
2011-11-11 12:00:00,42.6,42.62,42.58,42.62,28900.0,31.9,31.915,31.885,31.915,28900.0
2011-11-11 12:05:00,42.62,42.65,42.57,42.61,75600.0,31.915,31.9374,31.8775,31.9075,75600.0
2011-11-11 12:10:00,42.61,42.61,42.58,42.6,47300.0,31.9075,31.9075,31.885,31.9,47300.0
2011-11-11 12:15:00,42.6,42.61,42.55,42.6,37800.0,31.9,31.9075,31.8625,31.9,37800.0
2011-11-11 12:20:00,42.6,42.61,42.54,42.57,54900.0,31.9,31.9075,31.855,31.8775,54900.0
2011-11-11 12:25:00,42.57,42.6,42.53,42.6,35800.0,31.8775,31.9,31.8476,31.9,35800.0
2011-11-11 12:30:00,42.6,42.62,42.57,42.62,29800.0,31.9,31.915,31.8775,31.915,29800.0
2011-11-11 12:35:00,42.63,42.65,42.57,42.59,24900.0,31.9224,31.9374,31.8775,31.8925,24900.0
2011-11-11 12:40:00,42.59,42.61,42.55,42.59,30100.0,31.8925,31.9075,31.8625,31.8925,30100.0
2011-11-11 12:45:00,42.6,42.68,42.59,42.68,51900.0,31.9,31.9599,31.8925,31.9599,51900.0
2011-11-11 12:50:00,42.69,42.71,42.66,42.66,23000.0,31.9674,31.9823,31.9449,31.9449,23000.0
2011-11-11 12:55:00,42.67,42.7,42.67,42.68,15200.0,31.9524,31.9749,31.9524,31.9599,15200.0
2011-11-11 13:00:00,42.69,42.74,42.69,42.73,42200.0,31.9674,32.0048,31.9674,31.9973,42200.0
2011-11-11 13:05:00,42.73,42.78,42.73,42.77,47200.0,31.9973,32.0348,31.9973,32.0273,47200.0
2011-11-11 13:10:00,42.77,42.78,42.71,42.73,35900.0,32.0273,32.0348,31.9823,31.9973,35900.0
2011-11-11 13:15:00,42.73,42.73,42.63,42.66,62000.0,31.9973,31.9973,31.9224,31.9449,62000.0
2011-11-11 13:20:00,42.65,42.66,42.63,42.63,47200.0,31.9374,31.9449,31.9224,31.9224,47200.0
2011-11-11 13:25:00,42.63,42.64,42.57,42.63,17400.0,31.9224,31.9299,31.8775,31.9224,17400.0
2011-11-11 13:30:00,42.63,42.66,42.62,42.65,24000.0,31.9224,31.9449,31.915,31.9374,24000.0
2011-11-11 13:35:00,42.65,42.69,42.64,42.68,34600.0,31.9374,31.9674,31.9299,31.9599,34600.0
2011-11-11 13:40:00,42.68,42.71,42.65,42.68,33800.0,31.9599,31.9823,31.9374,31.9599,33800.0
2011-11-11 13:45:00,42.68,42.7,42.63,42.64,36200.0,31.9599,31.9749,31.9224,31.9299,36200.0
2011-11-11 13:50:00,42.64,42.65,42.57,42.57,19000.0,31.9299,31.9374,31.8775,31.8775,19000.0
2011-11-11 13:55:00,42.57,42.58,42.51,42.52,43400.0,31.8775,31.885,31.8326,31.8401,43400.0
2011-11-11 14:00:00,42.53,42.59,42.51,42.57,17600.0,31.8476,31.8925,31.8326,31.8775,17600.0
2011-11-11 14:05:00,42.56,42.59,42.53,42.58,19200.0,31.87,31.8925,31.8476,31.885,19200.0
2011-11-11 14:10:00,42.58,42.61,42.55,42.6,60900.0,31.885,31.9075,31.8625,31.9,60900.0
2011-11-11 14:15:00,42.61,42.63,42.57,42.6,22400.0,31.9075,31.9224,31.8775,31.9,22400.0
2011-11-11 14:20:00,42.59,42.61,42.54,42.57,26200.0,31.8925,31.9075,31.855,31.8775,26200.0
2011-11-11 14:25:00,42.55,42.61,42.52,42.59,29500.0,31.8625,31.9075,31.8401,31.8925,29500.0
2011-11-11 14:30:00,42.6,42.63,42.57,42.6,29800.0,31.9,31.9224,31.8775,31.9,29800.0
2011-11-11 14:35:00,42.6,42.63,42.53,42.53,30300.0,31.9,31.9224,31.8476,31.8476,30300.0
2011-11-11 14:40:00,42.52,42.58,42.49,42.49,20500.0,31.8401,31.885,31.8176,31.8176,20500.0
2011-11-11 14:45:00,42.5,42.5,42.46,42.46,46800.0,31.8251,31.8251,31.7951,31.7951,46800.0
2011-11-11 14:50:00,42.45,42.46,42.42,42.44,38400.0,31.7877,31.7951,31.7652,31.7802,38400.0
2011-11-11 14:55:00,42.44,42.45,42.31,42.36,47000.0,31.7802,31.7877,31.6828,31.7203,47000.0
2011-11-11 15:00:00,42.36,42.39,42.32,42.37,50500.0,31.7203,31.7427,31.6903,31.7277,50500.0
2011-11-11 15:05:00,42.36,42.39,42.3,42.39,58000.0,31.7203,31.7427,31.6753,31.7427,58000.0
2011-11-11 15:10:00,42.38,42.38,42.29,42.32,47800.0,31.7352,31.7352,31.6678,31.6903,47800.0
2011-11-11 15:15:00,42.32,42.36,42.26,42.34,70400.0,31.6903,31.7203,31.6454,31.7053,70400.0
2011-11-11 15:20:00,42.34,42.41,42.32,42.34,48300.0,31.7053,31.7577,31.6903,31.7053,48300.0
2011-11-11 15:25:00,42.32,42.4,42.3,42.37,95100.0,31.6903,31.7502,31.6753,31.7277,95100.0
2011-11-11 15:30:00,42.37,42.39,42.34,42.36,93500.0,31.7277,31.7427,31.7053,31.7203,93500.0
2011-11-11 15:35:00,42.37,42.38,42.31,42.31,69600.0,31.7277,31.7352,31.6828,31.6828,69600.0
2011-11-11 15:40:00,42.31,42.37,42.27,42.34,61400.0,31.6828,31.7277,31.6529,31.7053,61400.0
2011-11-11 15:45:00,42.34,42.34,42.24,42.25,151900.0,31.7053,31.7053,31.6304,31.6379,151900.0
2011-11-11 15:50:00,42.25,42.27,42.18,42.19,326600.0,31.6379,31.6529,31.5855,31.593,326600.0
2011-11-11 15:55:00,42.2,42.2,42.04,42.14,633800.0,31.6004,31.6004,31.4806,31.5555,633800.0
2011-11-14 09:30:00,41.94,42.02,41.9,42.0,207700.0,31.4058,31.4657,31.3758,31.4507,207700.0
2011-11-14 09:35:00,42.0,42.22,41.98,42.17,233100.0,31.4507,31.6154,31.4357,31.578,233100.0
2011-11-14 09:40:00,42.16,42.43,42.16,42.19,156800.0,31.5705,31.7727,31.5705,31.593,156800.0
2011-11-14 09:45:00,42.18,42.19,41.92,42.0,99800.0,31.5855,31.593,31.3908,31.4507,99800.0
2011-11-14 09:50:00,42.0,42.0,41.84,41.88,105300.0,31.4507,31.4507,31.3309,31.3608,105300.0
2011-11-14 09:55:00,41.9,42.03,41.85,42.01,68000.0,31.3758,31.4731,31.3384,31.4582,68000.0
2011-11-14 10:00:00,42.01,42.09,41.86,42.06,105200.0,31.4582,31.5181,31.3458,31.4956,105200.0
2011-11-14 10:05:00,42.06,42.28,41.99,42.28,109700.0,31.4956,31.6604,31.4432,31.6604,109700.0
2011-11-14 10:10:00,42.28,42.51,42.27,42.42,154700.0,31.6604,31.8326,31.6529,31.7652,154700.0
2011-11-14 10:15:00,42.43,42.44,42.2,42.2,70700.0,31.7727,31.7802,31.6004,31.6004,70700.0
2011-11-14 10:20:00,42.2,42.32,42.2,42.24,112300.0,31.6004,31.6903,31.6004,31.6304,112300.0
2011-11-14 10:25:00,42.23,42.44,42.21,42.37,104600.0,31.6229,31.7802,31.6079,31.7277,104600.0
2011-11-14 10:30:00,42.37,42.39,42.21,42.29,80600.0,31.7277,31.7427,31.6079,31.6678,80600.0
2011-11-14 10:35:00,42.28,42.41,42.24,42.37,45100.0,31.6604,31.7577,31.6304,31.7277,45100.0
2011-11-14 10:40:00,42.36,42.37,42.16,42.18,46800.0,31.7203,31.7277,31.5705,31.5855,46800.0
2011-11-14 10:45:00,42.18,42.18,42.01,42.05,36300.0,31.5855,31.5855,31.4582,31.4881,36300.0
2011-11-14 10:50:00,42.05,42.11,41.99,42.06,42900.0,31.4881,31.5331,31.4432,31.4956,42900.0
2011-11-14 10:55:00,42.06,42.21,42.05,42.13,26900.0,31.4956,31.6079,31.4881,31.548,26900.0
2011-11-14 11:00:00,42.14,42.26,42.1,42.26,34500.0,31.5555,31.6454,31.5256,31.6454,34500.0
2011-11-14 11:05:00,42.28,42.42,42.28,42.32,43000.0,31.6604,31.7652,31.6604,31.6903,43000.0
2011-11-14 11:10:00,42.33,42.36,42.28,42.28,72800.0,31.6978,31.7203,31.6604,31.6604,72800.0
2011-11-14 11:15:00,42.29,42.31,42.2,42.24,67100.0,31.6678,31.6828,31.6004,31.6304,67100.0
2011-11-14 11:20:00,42.24,42.25,42.17,42.23,33000.0,31.6304,31.6379,31.578,31.6229,33000.0
2011-11-14 11:25:00,42.24,42.32,42.13,42.19,34900.0,31.6304,31.6903,31.548,31.593,34900.0
2011-11-14 11:30:00,42.2,42.39,42.17,42.35,72000.0,31.6004,31.7427,31.578,31.7128,72000.0
2011-11-14 11:35:00,42.35,42.45,42.32,42.41,41700.0,31.7128,31.7877,31.6903,31.7577,41700.0
2011-11-14 11:40:00,42.41,42.43,42.28,42.28,36700.0,31.7577,31.7727,31.6604,31.6604,36700.0
2011-11-14 11:45:00,42.29,42.31,42.23,42.31,25300.0,31.6678,31.6828,31.6229,31.6828,25300.0
2011-11-14 11:50:00,42.31,42.34,42.1,42.13,90900.0,31.6828,31.7053,31.5256,31.548,90900.0
2011-11-14 11:55:00,42.14,42.18,42.1,42.17,27100.0,31.5555,31.5855,31.5256,31.578,27100.0
2011-11-14 12:00:00,42.18,42.27,42.18,42.2,29200.0,31.5855,31.6529,31.5855,31.6004,29200.0
2011-11-14 12:05:00,42.2,42.39,42.18,42.38,58900.0,31.6004,31.7427,31.5855,31.7352,58900.0
2011-11-14 12:10:00,42.38,42.39,42.31,42.37,32300.0,31.7352,31.7427,31.6828,31.7277,32300.0
2011-11-14 12:15:00,42.37,42.37,42.18,42.2,36400.0,31.7277,31.7277,31.5855,31.6004,36400.0
2011-11-14 12:20:00,42.21,42.24,42.1,42.11,38400.0,31.6079,31.6304,31.5256,31.5331,38400.0
2011-11-14 12:25:00,42.1,42.15,42.05,42.07,51900.0,31.5256,31.563,31.4881,31.5031,51900.0
2011-11-14 12:30:00,42.08,42.09,41.99,42.01,34700.0,31.5106,31.5181,31.4432,31.4582,34700.0
2011-11-14 12:35:00,42.0,42.06,41.93,42.06,30400.0,31.4507,31.4956,31.3983,31.4956,30400.0
2011-11-14 12:40:00,42.04,42.13,42.02,42.08,24900.0,31.4806,31.548,31.4657,31.5106,24900.0
2011-11-14 12:45:00,42.08,42.12,42.02,42.08,34200.0,31.5106,31.5405,31.4657,31.5106,34200.0
2011-11-14 12:50:00,42.09,42.15,42.08,42.13,14200.0,31.5181,31.563,31.5106,31.548,14200.0
2011-11-14 12:55:00,42.13,42.19,42.11,42.18,23000.0,31.548,31.593,31.5331,31.5855,23000.0
2011-11-14 13:00:00,42.17,42.17,42.07,42.15,21400.0,31.578,31.578,31.5031,31.563,21400.0
2011-11-14 13:05:00,42.15,42.16,42.06,42.14,34900.0,31.563,31.5705,31.4956,31.5555,34900.0
2011-11-14 13:10:00,42.13,42.16,42.06,42.15,25500.0,31.548,31.5705,31.4956,31.563,25500.0
2011-11-14 13:15:00,42.16,42.17,42.08,42.11,24400.0,31.5705,31.578,31.5106,31.5331,24400.0
2011-11-14 13:20:00,42.11,42.16,42.11,42.16,30800.0,31.5331,31.5705,31.5331,31.5705,30800.0
2011-11-14 13:25:00,42.15,42.24,42.11,42.21,56300.0,31.563,31.6304,31.5331,31.6079,56300.0
2011-11-14 13:30:00,42.21,42.23,42.17,42.18,36200.0,31.6079,31.6229,31.578,31.5855,36200.0
2011-11-14 13:35:00,42.17,42.3,42.16,42.3,64200.0,31.578,31.6753,31.5705,31.6753,64200.0
2011-11-14 13:40:00,42.29,42.32,42.24,42.3,26100.0,31.6678,31.6903,31.6304,31.6753,26100.0
2011-11-14 13:45:00,42.31,42.33,42.27,42.29,45100.0,31.6828,31.6978,31.6529,31.6678,45100.0
2011-11-14 13:50:00,42.29,42.3,42.17,42.27,86500.0,31.6678,31.6753,31.578,31.6529,86500.0
2011-11-14 13:55:00,42.28,42.35,42.19,42.35,129300.0,31.6604,31.7128,31.593,31.7128,129300.0
2011-11-14 14:00:00,42.34,42.39,42.27,42.39,110200.0,31.7053,31.7427,31.6529,31.7427,110200.0
2011-11-14 14:05:00,42.38,42.39,42.3,42.32,109200.0,31.7352,31.7427,31.6753,31.6903,109200.0
2011-11-14 14:10:00,42.31,42.39,42.3,42.36,63600.0,31.6828,31.7427,31.6753,31.7203,63600.0
2011-11-14 14:15:00,42.35,42.37,42.32,42.33,139400.0,31.7128,31.7277,31.6903,31.6978,139400.0
2011-11-14 14:20:00,42.33,42.35,42.28,42.33,95400.0,31.6978,31.7128,31.6604,31.6978,95400.0
2011-11-14 14:25:00,42.34,42.36,42.29,42.32,102800.0,31.7053,31.7203,31.6678,31.6903,102800.0
2011-11-14 14:30:00,42.31,42.39,42.3,42.31,53400.0,31.6828,31.7427,31.6753,31.6828,53400.0
2011-11-14 14:35:00,42.31,42.36,42.24,42.3,143100.0,31.6828,31.7203,31.6304,31.6753,143100.0
2011-11-14 14:40:00,42.29,42.35,42.28,42.31,46900.0,31.6678,31.7128,31.6604,31.6828,46900.0
2011-11-14 14:45:00,42.3,42.36,42.27,42.31,66500.0,31.6753,31.7203,31.6529,31.6828,66500.0
2011-11-14 14:50:00,42.31,42.34,42.23,42.3,60900.0,31.6828,31.7053,31.6229,31.6753,60900.0
2011-11-14 14:55:00,42.3,42.31,42.16,42.18,63000.0,31.6753,31.6828,31.5705,31.5855,63000.0
2011-11-14 15:00:00,42.17,42.4,42.16,42.34,112500.0,31.578,31.7502,31.5705,31.7053,112500.0
2011-11-14 15:05:00,42.35,42.38,42.31,42.31,78900.0,31.7128,31.7352,31.6828,31.6828,78900.0
2011-11-14 15:10:00,42.31,42.36,42.28,42.34,48100.0,31.6828,31.7203,31.6604,31.7053,48100.0
2011-11-14 15:15:00,42.34,42.35,42.25,42.25,258600.0,31.7053,31.7128,31.6379,31.6379,258600.0
2011-11-14 15:20:00,42.25,42.35,42.25,42.31,164400.0,31.6379,31.7128,31.6379,31.6828,164400.0
2011-11-14 15:25:00,42.31,42.35,42.28,42.3,153600.0,31.6828,31.7128,31.6604,31.6753,153600.0
2011-11-14 15:30:00,42.3,42.35,42.27,42.33,323100.0,31.6753,31.7128,31.6529,31.6978,323100.0
2011-11-14 15:35:00,42.33,42.33,42.2,42.23,133400.0,31.6978,31.6978,31.6004,31.6229,133400.0
2011-11-14 15:40:00,42.24,42.32,42.22,42.26,97600.0,31.6304,31.6903,31.6154,31.6454,97600.0
2011-11-14 15:45:00,42.26,42.31,42.23,42.27,140400.0,31.6454,31.6828,31.6229,31.6529,140400.0
2011-11-14 15:50:00,42.27,42.31,42.23,42.28,142900.0,31.6529,31.6828,31.6229,31.6604,142900.0
2011-11-14 15:55:00,42.28,42.3,42.21,42.29,250800.0,31.6604,31.6753,31.6079,31.6678,250800.0
2011-11-15 09:30:00,42.15,42.19,41.9,42.06,74400.0,31.563,31.593,31.3758,31.4956,74400.0
2011-11-15 09:35:00,42.04,42.48,42.03,42.4,75700.0,31.4806,31.8101,31.4731,31.7502,75700.0
2011-11-15 09:40:00,42.39,42.4,42.15,42.2,124600.0,31.7427,31.7502,31.563,31.6004,124600.0
2011-11-15 09:45:00,42.21,42.27,42.11,42.17,153700.0,31.6079,31.6529,31.5331,31.578,153700.0
2011-11-15 09:50:00,42.17,42.19,42.11,42.17,58600.0,31.578,31.593,31.5331,31.578,58600.0
2011-11-15 09:55:00,42.15,42.21,41.99,41.99,120700.0,31.563,31.6079,31.4432,31.4432,120700.0
2011-11-15 10:00:00,41.99,42.07,41.9,41.91,73100.0,31.4432,31.5031,31.3758,31.3833,73100.0
2011-11-15 10:05:00,41.91,42.05,41.88,41.96,130500.0,31.3833,31.4881,31.3608,31.4207,130500.0
2011-11-15 10:10:00,41.96,42.06,41.85,41.88,82200.0,31.4207,31.4956,31.3384,31.3608,82200.0
2011-11-15 10:15:00,41.88,41.89,41.66,41.7,91000.0,31.3608,31.3683,31.1961,31.226,91000.0
2011-11-15 10:20:00,41.7,41.7,41.59,41.63,82900.0,31.226,31.226,31.1437,31.1736,82900.0
2011-11-15 10:25:00,41.63,41.78,41.63,41.68,206600.0,31.1736,31.2859,31.1736,31.2111,206600.0
2011-11-15 10:30:00,41.69,41.85,41.66,41.73,128000.0,31.2185,31.3384,31.1961,31.2485,128000.0
2011-11-15 10:35:00,41.73,41.75,41.59,41.62,99200.0,31.2485,31.2635,31.1437,31.1661,99200.0
2011-11-15 10:40:00,41.62,41.95,41.49,41.61,175500.0,31.1661,31.4132,31.0688,31.1586,175500.0
2011-11-15 10:45:00,41.61,41.73,41.59,41.6,69700.0,31.1586,31.2485,31.1437,31.1511,69700.0
2011-11-15 10:50:00,41.6,41.6,41.51,41.51,43900.0,31.1511,31.1511,31.0838,31.0838,43900.0
2011-11-15 10:55:00,41.5,41.51,41.41,41.41,61500.0,31.0763,31.0838,31.0089,31.0089,61500.0
2011-11-15 11:00:00,41.4,41.47,41.37,41.46,31800.0,31.0014,31.0538,30.9789,31.0463,31800.0
2011-11-15 11:05:00,41.46,41.53,41.39,41.44,83300.0,31.0463,31.0987,30.9939,31.0313,83300.0
2011-11-15 11:10:00,41.44,41.62,41.43,41.6,79600.0,31.0313,31.1661,31.0238,31.1511,79600.0
2011-11-15 11:15:00,41.63,41.71,41.48,41.48,82900.0,31.1736,31.2335,31.0613,31.0613,82900.0
2011-11-15 11:20:00,41.48,41.52,41.37,41.4,71800.0,31.0613,31.0912,30.9789,31.0014,71800.0
2011-11-15 11:25:00,41.4,41.44,41.32,41.32,79800.0,31.0014,31.0313,30.9415,30.9415,79800.0
2011-11-15 11:30:00,41.32,41.35,41.24,41.25,91200.0,30.9415,30.9639,30.8816,30.8891,91200.0
2011-11-15 11:35:00,41.24,41.37,41.23,41.37,31600.0,30.8816,30.9789,30.8741,30.9789,31600.0
2011-11-15 11:40:00,41.36,41.54,41.36,41.5,37100.0,30.9714,31.1062,30.9714,31.0763,37100.0
2011-11-15 11:45:00,41.51,41.62,41.46,41.59,62800.0,31.0838,31.1661,31.0463,31.1437,62800.0
2011-11-15 11:50:00,41.59,41.64,41.46,41.49,261600.0,31.1437,31.1811,31.0463,31.0688,261600.0
2011-11-15 11:55:00,41.5,41.78,41.5,41.72,87500.0,31.0763,31.2859,31.0763,31.241,87500.0
2011-11-15 12:00:00,41.72,41.9,41.67,41.9,80400.0,31.241,31.3758,31.2036,31.3758,80400.0
2011-11-15 12:05:00,41.9,41.99,41.89,41.91,34100.0,31.3758,31.4432,31.3683,31.3833,34100.0
2011-11-15 12:10:00,41.9,41.96,41.88,41.91,50400.0,31.3758,31.4207,31.3608,31.3833,50400.0
2011-11-15 12:15:00,41.91,41.95,41.88,41.9,42700.0,31.3833,31.4132,31.3608,31.3758,42700.0
2011-11-15 12:20:00,41.9,41.95,41.89,41.95,31600.0,31.3758,31.4132,31.3683,31.4132,31600.0
2011-11-15 12:25:00,41.95,42.09,41.95,42.03,55500.0,31.4132,31.5181,31.4132,31.4731,55500.0
2011-11-15 12:30:00,42.04,42.17,42.01,42.16,42600.0,31.4806,31.578,31.4582,31.5705,42600.0
2011-11-15 12:35:00,42.17,42.25,42.13,42.13,32600.0,31.578,31.6379,31.548,31.548,32600.0
2011-11-15 12:40:00,42.14,42.26,42.12,42.22,26300.0,31.5555,31.6454,31.5405,31.6154,26300.0
2011-11-15 12:45:00,42.22,42.23,42.14,42.15,25000.0,31.6154,31.6229,31.5555,31.563,25000.0
2011-11-15 12:50:00,42.15,42.16,42.08,42.12,21100.0,31.563,31.5705,31.5106,31.5405,21100.0
2011-11-15 12:55:00,42.12,42.25,42.12,42.25,21800.0,31.5405,31.6379,31.5405,31.6379,21800.0
2011-11-15 13:00:00,42.23,42.39,42.22,42.28,110100.0,31.6229,31.7427,31.6154,31.6604,110100.0
2011-11-15 13:05:00,42.27,42.28,42.16,42.23,24500.0,31.6529,31.6604,31.5705,31.6229,24500.0
2011-11-15 13:10:00,42.23,42.3,42.2,42.22,30500.0,31.6229,31.6753,31.6004,31.6154,30500.0
2011-11-15 13:15:00,42.21,42.29,42.19,42.2,27600.0,31.6079,31.6678,31.593,31.6004,27600.0
2011-11-15 13:20:00,42.19,42.23,42.18,42.18,23500.0,31.593,31.6229,31.5855,31.5855,23500.0
2011-11-15 13:25:00,42.18,42.22,42.12,42.19,87700.0,31.5855,31.6154,31.5405,31.593,87700.0
2011-11-15 13:30:00,42.19,42.2,42.15,42.15,65400.0,31.593,31.6004,31.563,31.563,65400.0
2011-11-15 13:35:00,42.15,42.22,42.15,42.18,206600.0,31.563,31.6154,31.563,31.5855,206600.0
2011-11-15 13:40:00,42.18,42.19,42.15,42.18,45800.0,31.5855,31.593,31.563,31.5855,45800.0
2011-11-15 13:45:00,42.17,42.2,42.15,42.17,58900.0,31.578,31.6004,31.563,31.578,58900.0
2011-11-15 13:50:00,42.17,42.22,42.15,42.15,39900.0,31.578,31.6154,31.563,31.563,39900.0
2011-11-15 13:55:00,42.15,42.18,42.1,42.15,37400.0,31.563,31.5855,31.5256,31.563,37400.0
2011-11-15 14:00:00,42.14,42.17,42.05,42.06,54800.0,31.5555,31.578,31.4881,31.4956,54800.0
2011-11-15 14:05:00,42.05,42.11,42.03,42.1,79800.0,31.4881,31.5331,31.4731,31.5256,79800.0
2011-11-15 14:10:00,42.1,42.16,42.08,42.15,115400.0,31.5256,31.5705,31.5106,31.563,115400.0
2011-11-15 14:15:00,42.15,42.25,42.15,42.19,186900.0,31.563,31.6379,31.563,31.593,186900.0
2011-11-15 14:20:00,42.19,42.27,42.11,42.16,239100.0,31.593,31.6529,31.5331,31.5705,239100.0
2011-11-15 14:25:00,42.16,42.19,42.12,42.17,35100.0,31.5705,31.593,31.5405,31.578,35100.0
2011-11-15 14:30:00,42.17,42.2,42.11,42.16,58600.0,31.578,31.6004,31.5331,31.5705,58600.0
2011-11-15 14:35:00,42.16,42.19,42.09,42.1,47700.0,31.5705,31.593,31.5181,31.5256,47700.0
2011-11-15 14:40:00,42.1,42.14,42.06,42.06,44300.0,31.5256,31.5555,31.4956,31.4956,44300.0
2011-11-15 14:45:00,42.06,42.12,42.06,42.07,49100.0,31.4956,31.5405,31.4956,31.5031,49100.0
2011-11-15 14:50:00,42.07,42.13,42.04,42.12,50400.0,31.5031,31.548,31.4806,31.5405,50400.0
2011-11-15 14:55:00,42.12,42.15,42.09,42.12,79900.0,31.5405,31.563,31.5181,31.5405,79900.0
2011-11-15 15:00:00,42.12,42.2,42.11,42.2,92800.0,31.5405,31.6004,31.5331,31.6004,92800.0
2011-11-15 15:05:00,42.19,42.2,42.13,42.19,64700.0,31.593,31.6004,31.548,31.593,64700.0
2011-11-15 15:10:00,42.19,42.2,42.16,42.17,65600.0,31.593,31.6004,31.5705,31.578,65600.0
2011-11-15 15:15:00,42.17,42.2,42.14,42.14,65200.0,31.578,31.6004,31.5555,31.5555,65200.0
2011-11-15 15:20:00,42.14,42.2,42.14,42.19,66500.0,31.5555,31.6004,31.5555,31.593,66500.0
2011-11-15 15:25:00,42.19,42.24,42.15,42.2,171900.0,31.593,31.6304,31.563,31.6004,171900.0
2011-11-15 15:30:00,42.2,42.21,42.15,42.16,122100.0,31.6004,31.6079,31.563,31.5705,122100.0
2011-11-15 15:35:00,42.16,42.18,42.07,42.09,128600.0,31.5705,31.5855,31.5031,31.5181,128600.0
2011-11-15 15:40:00,42.09,42.19,42.0,42.02,218300.0,31.5181,31.593,31.4507,31.4657,218300.0
2011-11-15 15:45:00,42.02,42.03,41.98,42.03,174300.0,31.4657,31.4731,31.4357,31.4731,174300.0
2011-11-15 15:50:00,42.03,42.04,41.93,41.95,210400.0,31.4731,31.4806,31.3983,31.4132,210400.0
2011-11-15 15:55:00,41.95,41.98,41.8,41.87,215700.0,31.4132,31.4357,31.3009,31.3533,215700.0
2011-11-16 09:30:00,41.76,41.8,40.93,41.34,198500.0,31.271,31.3009,30.6494,30.9565,198500.0
2011-11-16 09:35:00,41.43,41.6,41.39,41.52,111600.0,31.0238,31.1511,30.9939,31.0912,111600.0
2011-11-16 09:40:00,41.52,41.67,41.48,41.49,89800.0,31.0912,31.2036,31.0613,31.0688,89800.0
2011-11-16 09:45:00,41.48,41.51,41.2,41.25,221800.0,31.0613,31.0838,30.8516,30.8891,221800.0
2011-11-16 09:50:00,41.26,41.72,41.26,41.71,127900.0,30.8965,31.241,30.8965,31.2335,127900.0
2011-11-16 09:55:00,41.71,41.72,41.41,41.43,84800.0,31.2335,31.241,31.0089,31.0238,84800.0
2011-11-16 10:00:00,41.43,41.64,41.37,41.37,74300.0,31.0238,31.1811,30.9789,30.9789,74300.0
2011-11-16 10:05:00,41.37,41.4,41.07,41.09,131200.0,30.9789,31.0014,30.7543,30.7692,131200.0
2011-11-16 10:10:00,41.1,41.19,41.04,41.12,109400.0,30.7767,30.8441,30.7318,30.7917,109400.0
2011-11-16 10:15:00,41.11,41.22,40.99,41.07,143700.0,30.7842,30.8666,30.6944,30.7543,143700.0
2011-11-16 10:20:00,41.07,41.09,40.87,41.06,148200.0,30.7543,30.7692,30.6045,30.7468,148200.0
2011-11-16 10:25:00,41.07,41.22,41.03,41.08,93400.0,30.7543,30.8666,30.7243,30.7618,93400.0
2011-11-16 10:30:00,41.1,41.32,41.05,41.22,86800.0,30.7767,30.9415,30.7393,30.8666,86800.0
2011-11-16 10:35:00,41.22,41.36,41.22,41.23,60100.0,30.8666,30.9714,30.8666,30.8741,60100.0
2011-11-16 10:40:00,41.25,41.44,41.21,41.44,80200.0,30.8891,31.0313,30.8591,31.0313,80200.0
2011-11-16 10:45:00,41.44,41.56,41.41,41.53,74400.0,31.0313,31.1212,31.0089,31.0987,74400.0
2011-11-16 10:50:00,41.53,41.85,41.5,41.74,89200.0,31.0987,31.3384,31.0763,31.256,89200.0
2011-11-16 10:55:00,41.72,41.79,41.6,41.6,70500.0,31.241,31.2934,31.1511,31.1511,70500.0
2011-11-16 11:00:00,41.6,41.65,41.58,41.61,50600.0,31.1511,31.1886,31.1362,31.1586,50600.0
2011-11-16 11:05:00,41.61,41.66,41.54,41.66,49300.0,31.1586,31.1961,31.1062,31.1961,49300.0
2011-11-16 11:10:00,41.67,41.68,41.51,41.51,130400.0,31.2036,31.2111,31.0838,31.0838,130400.0
2011-11-16 11:15:00,41.52,41.56,41.37,41.4,72300.0,31.0912,31.1212,30.9789,31.0014,72300.0
2011-11-16 11:20:00,41.4,41.4,41.28,41.3,82700.0,31.0014,31.0014,30.9115,30.9265,82700.0
2011-11-16 11:25:00,41.31,41.48,41.29,41.37,69400.0,30.934,31.0613,30.919,30.9789,69400.0
2011-11-16 11:30:00,41.38,41.41,41.38,41.39,77400.0,30.9864,31.0089,30.9864,30.9939,77400.0
2011-11-16 11:35:00,41.4,41.4,41.23,41.25,89000.0,31.0014,31.0014,30.8741,30.8891,89000.0
2011-11-16 11:40:00,41.25,41.4,41.24,41.3,69800.0,30.8891,31.0014,30.8816,30.9265,69800.0
2011-11-16 11:45:00,41.3,41.31,41.08,41.14,70500.0,30.9265,30.934,30.7618,30.8067,70500.0
2011-11-16 11:50:00,41.14,41.21,41.11,41.18,28900.0,30.8067,30.8591,30.7842,30.8366,28900.0
2011-11-16 11:55:00,41.19,41.21,41.0,41.03,97200.0,30.8441,30.8591,30.7019,30.7243,97200.0
2011-11-16 12:00:00,41.03,41.16,41.01,41.14,85400.0,30.7243,30.8217,30.7093,30.8067,85400.0
2011-11-16 12:05:00,41.14,41.27,41.14,41.2,79200.0,30.8067,30.904,30.8067,30.8516,79200.0
2011-11-16 12:10:00,41.21,41.24,41.17,41.2,69800.0,30.8591,30.8816,30.8292,30.8516,69800.0
2011-11-16 12:15:00,41.19,41.27,41.05,41.26,85500.0,30.8441,30.904,30.7393,30.8965,85500.0
2011-11-16 12:20:00,41.26,41.4,41.21,41.39,59100.0,30.8965,31.0014,30.8591,30.9939,59100.0
2011-11-16 12:25:00,41.39,41.39,41.24,41.3,39900.0,30.9939,30.9939,30.8816,30.9265,39900.0
2011-11-16 12:30:00,41.31,41.39,41.2,41.39,49000.0,30.934,30.9939,30.8516,30.9939,49000.0
2011-11-16 12:35:00,41.39,41.54,41.38,41.5,45700.0,30.9939,31.1062,30.9864,31.0763,45700.0
2011-11-16 12:40:00,41.49,41.55,41.43,41.5,54400.0,31.0688,31.1137,31.0238,31.0763,54400.0
2011-11-16 12:45:00,41.51,41.52,41.44,41.46,41500.0,31.0838,31.0912,31.0313,31.0463,41500.0
2011-11-16 12:50:00,41.47,41.48,41.23,41.23,52600.0,31.0538,31.0613,30.8741,30.8741,52600.0
2011-11-16 12:55:00,41.23,41.28,41.2,41.28,61500.0,30.8741,30.9115,30.8516,30.9115,61500.0
2011-11-16 13:00:00,41.29,41.43,41.27,41.43,54400.0,30.919,31.0238,30.904,31.0238,54400.0
2011-11-16 13:05:00,41.42,41.45,41.37,41.43,70600.0,31.0164,31.0388,30.9789,31.0238,70600.0
2011-11-16 13:10:00,41.43,41.43,41.36,41.4,24000.0,31.0238,31.0238,30.9714,31.0014,24000.0
2011-11-16 13:15:00,41.4,41.42,41.34,41.39,51200.0,31.0014,31.0164,30.9565,30.9939,51200.0
2011-11-16 13:20:00,41.39,41.42,41.35,41.4,55200.0,30.9939,31.0164,30.9639,31.0014,55200.0
2011-11-16 13:25:00,41.4,41.5,41.4,41.5,39100.0,31.0014,31.0763,31.0014,31.0763,39100.0
2011-11-16 13:30:00,41.5,41.51,41.39,41.42,66000.0,31.0763,31.0838,30.9939,31.0164,66000.0
2011-11-16 13:35:00,41.42,41.49,41.39,41.49,28900.0,31.0164,31.0688,30.9939,31.0688,28900.0
2011-11-16 13:40:00,41.49,41.59,41.44,41.59,63100.0,31.0688,31.1437,31.0313,31.1437,63100.0
2011-11-16 13:45:00,41.59,41.64,41.53,41.55,89500.0,31.1437,31.1811,31.0987,31.1137,89500.0
2011-11-16 13:50:00,41.55,41.58,41.41,41.48,64100.0,31.1137,31.1362,31.0089,31.0613,64100.0
2011-11-16 13:55:00,41.47,41.52,41.36,41.44,48100.0,31.0538,31.0912,30.9714,31.0313,48100.0
2011-11-16 14:00:00,41.44,41.55,41.44,41.53,68100.0,31.0313,31.1137,31.0313,31.0987,68100.0
2011-11-16 14:05:00,41.52,41.58,41.5,41.52,93900.0,31.0912,31.1362,31.0763,31.0912,93900.0
2011-11-16 14:10:00,41.52,41.53,41.4,41.44,68000.0,31.0912,31.0987,31.0014,31.0313,68000.0
2011-11-16 14:15:00,41.44,41.45,41.25,41.38,82600.0,31.0313,31.0388,30.8891,30.9864,82600.0
2011-11-16 14:20:00,41.37,41.52,41.37,41.49,86500.0,30.9789,31.0912,30.9789,31.0688,86500.0
2011-11-16 14:25:00,41.5,41.5,41.41,41.44,61300.0,31.0763,31.0763,31.0089,31.0313,61300.0
2011-11-16 14:30:00,41.44,41.6,41.44,41.6,36500.0,31.0313,31.1511,31.0313,31.1511,36500.0
2011-11-16 14:35:00,41.6,41.67,41.59,41.63,97700.0,31.1511,31.2036,31.1437,31.1736,97700.0
2011-11-16 14:40:00,41.63,41.65,41.46,41.47,110600.0,31.1736,31.1886,31.0463,31.0538,110600.0
2011-11-16 14:45:00,41.47,41.49,41.35,41.37,88400.0,31.0538,31.0688,30.9639,30.9789,88400.0
2011-11-16 14:50:00,41.36,41.38,41.28,41.28,62700.0,30.9714,30.9864,30.9115,30.9115,62700.0
2011-11-16 14:55:00,41.29,41.37,41.27,41.29,57400.0,30.919,30.9789,30.904,30.919,57400.0
2011-11-16 15:00:00,41.29,41.3,41.05,41.05,168500.0,30.919,30.9265,30.7393,30.7393,168500.0
2011-11-16 15:05:00,41.05,41.07,40.94,41.01,235100.0,30.7393,30.7543,30.6569,30.7093,235100.0
2011-11-16 15:10:00,41.0,41.01,40.89,40.9,185300.0,30.7019,30.7093,30.6195,30.627,185300.0
2011-11-16 15:15:00,40.89,41.0,40.85,40.98,198100.0,30.6195,30.7019,30.5895,30.6869,198100.0
2011-11-16 15:20:00,40.98,41.04,40.83,40.99,170000.0,30.6869,30.7318,30.5746,30.6944,170000.0
2011-11-16 15:25:00,40.98,41.04,40.94,40.96,188200.0,30.6869,30.7318,30.6569,30.6719,188200.0
2011-11-16 15:30:00,40.95,40.97,40.7,40.7,209900.0,30.6644,30.6794,30.4772,30.4772,209900.0
2011-11-16 15:35:00,40.7,40.82,40.58,40.72,251800.0,30.4772,30.5671,30.3873,30.4922,251800.0
2011-11-16 15:40:00,40.72,40.91,40.71,40.87,341900.0,30.4922,30.6345,30.4847,30.6045,341900.0
2011-11-16 15:45:00,40.86,41.04,40.84,40.87,305500.0,30.597,30.7318,30.582,30.6045,305500.0
2011-11-16 15:50:00,40.87,40.87,40.67,40.78,382300.0,30.6045,30.6045,30.4547,30.5371,382300.0
2011-11-16 15:55:00,40.77,40.85,40.68,40.75,378200.0,30.5296,30.5895,30.4622,30.5146,378200.0
2011-11-17 09:30:00,36.35,36.73,35.79,36.53,2692400.0,27.2198,27.5044,26.8005,27.3546,2692400.0
2011-11-17 09:35:00,36.53,36.89,36.4,36.81,1663900.0,27.3546,27.6242,27.2573,27.5643,1663900.0
2011-11-17 09:40:00,36.81,36.89,36.55,36.8,1297000.0,27.5643,27.6242,27.3696,27.5568,1297000.0
2011-11-17 09:45:00,36.8,36.85,36.45,36.57,997400.0,27.5568,27.5942,27.2947,27.3846,997400.0
2011-11-17 09:50:00,36.57,36.65,36.48,36.55,545800.0,27.3846,27.4445,27.3172,27.3696,545800.0
2011-11-17 09:55:00,36.54,36.64,36.32,36.4,785300.0,27.3621,27.437,27.1973,27.2573,785300.0
2011-11-17 10:00:00,36.38,36.54,36.07,36.09,647200.0,27.2423,27.3621,27.0101,27.0251,647200.0
2011-11-17 10:05:00,36.08,36.23,35.98,36.16,670400.0,27.0176,27.13,26.9427,27.0775,670400.0
2011-11-17 10:10:00,36.16,36.32,36.08,36.16,406400.0,27.0775,27.1973,27.0176,27.0775,406400.0
2011-11-17 10:15:00,36.16,36.28,36.13,36.16,253500.0,27.0775,27.1674,27.0551,27.0775,253500.0
2011-11-17 10:20:00,36.16,36.24,36.0,36.01,338000.0,27.0775,27.1374,26.9577,26.9652,338000.0
2011-11-17 10:25:00,36.01,36.04,35.73,35.9,823000.0,26.9652,26.9877,26.7555,26.8828,823000.0
2011-11-17 10:30:00,35.9,35.9,35.68,35.9,652000.0,26.8828,26.8828,26.7181,26.8828,652000.0
2011-11-17 10:35:00,35.9,35.9,35.75,35.75,322800.0,26.8828,26.8828,26.7705,26.7705,322800.0
2011-11-17 10:40:00,35.75,36.07,35.73,35.96,323100.0,26.7705,27.0101,26.7555,26.9278,323100.0
2011-11-17 10:45:00,35.96,36.09,35.94,35.99,376000.0,26.9278,27.0251,26.9128,26.9502,376000.0
2011-11-17 10:50:00,35.99,36.18,35.98,36.14,461400.0,26.9502,27.0925,26.9427,27.0626,461400.0
2011-11-17 10:55:00,36.15,36.17,36.08,36.09,216100.0,27.07,27.085,27.0176,27.0251,216100.0
2011-11-17 11:00:00,36.09,36.15,36.08,36.14,247800.0,27.0251,27.07,27.0176,27.0626,247800.0
2011-11-17 11:05:00,36.14,36.23,36.13,36.18,330900.0,27.0626,27.13,27.0551,27.0925,330900.0
2011-11-17 11:10:00,36.19,36.26,36.15,36.15,1020100.0,27.1,27.1524,27.07,27.07,1020100.0
2011-11-17 11:15:00,36.15,36.31,36.13,36.25,428600.0,27.07,27.1899,27.0551,27.1449,428600.0
2011-11-17 11:20:00,36.25,36.31,36.17,36.21,348100.0,27.1449,27.1899,27.085,27.115,348100.0
2011-11-17 11:25:00,36.21,36.27,36.16,36.26,574400.0,27.115,27.1599,27.0775,27.1524,574400.0
2011-11-17 11:30:00,36.27,36.32,36.25,36.29,184700.0,27.1599,27.1973,27.1449,27.1749,184700.0
2011-11-17 11:35:00,36.3,36.5,36.29,36.4,172800.0,27.1824,27.3321,27.1749,27.2573,172800.0
2011-11-17 11:40:00,36.4,36.41,36.24,36.25,297800.0,27.2573,27.2647,27.1374,27.1449,297800.0
2011-11-17 11:45:00,36.24,36.3,36.12,36.12,413000.0,27.1374,27.1824,27.0476,27.0476,413000.0
2011-11-17 11:50:00,36.13,36.35,36.12,36.3,135000.0,27.0551,27.2198,27.0476,27.1824,135000.0
2011-11-17 11:55:00,36.29,36.36,36.25,36.32,90100.0,27.1749,27.2273,27.1449,27.1973,90100.0
2011-11-17 12:00:00,36.33,36.33,36.25,36.27,128000.0,27.2048,27.2048,27.1449,27.1599,128000.0
2011-11-17 12:05:00,36.26,36.27,36.23,36.25,313800.0,27.1524,27.1599,27.13,27.1449,313800.0
2011-11-17 12:10:00,36.25,36.26,36.06,36.06,101600.0,27.1449,27.1524,27.0027,27.0027,101600.0
2011-11-17 12:15:00,36.05,36.15,36.04,36.13,115300.0,26.9952,27.07,26.9877,27.0551,115300.0
2011-11-17 12:20:00,36.13,36.14,36.05,36.05,257000.0,27.0551,27.0626,26.9952,26.9952,257000.0
2011-11-17 12:25:00,36.05,36.08,36.02,36.04,137200.0,26.9952,27.0176,26.9727,26.9877,137200.0
2011-11-17 12:30:00,36.04,36.05,35.9,35.91,280300.0,26.9877,26.9952,26.8828,26.8903,280300.0
2011-11-17 12:35:00,35.91,35.92,35.75,35.77,379100.0,26.8903,26.8978,26.7705,26.7855,379100.0
2011-11-17 12:40:00,35.76,35.92,35.7,35.9,254500.0,26.778,26.8978,26.7331,26.8828,254500.0
2011-11-17 12:45:00,35.9,35.95,35.9,35.9,96800.0,26.8828,26.9203,26.8828,26.8828,96800.0
2011-11-17 12:50:00,35.91,36.0,35.9,35.99,133100.0,26.8903,26.9577,26.8828,26.9502,133100.0
2011-11-17 12:55:00,35.99,36.0,35.92,36.0,188000.0,26.9502,26.9577,26.8978,26.9577,188000.0
2011-11-17 13:00:00,36.0,36.0,35.9,35.91,143800.0,26.9577,26.9577,26.8828,26.8903,143800.0
2011-11-17 13:05:00,35.91,35.94,35.84,35.88,145900.0,26.8903,26.9128,26.8379,26.8679,145900.0
2011-11-17 13:10:00,35.88,35.9,35.78,35.9,105400.0,26.8679,26.8828,26.793,26.8828,105400.0
2011-11-17 13:15:00,35.89,35.92,35.83,35.83,148600.0,26.8754,26.8978,26.8304,26.8304,148600.0
2011-11-17 13:20:00,35.82,35.91,35.8,35.9,115100.0,26.8229,26.8903,26.808,26.8828,115100.0
2011-11-17 13:25:00,35.9,35.95,35.88,35.93,173400.0,26.8828,26.9203,26.8679,26.9053,173400.0
2011-11-17 13:30:00,35.94,35.94,35.87,35.89,100000.0,26.9128,26.9128,26.8604,26.8754,100000.0
2011-11-17 13:35:00,35.89,35.89,35.82,35.82,69300.0,26.8754,26.8754,26.8229,26.8229,69300.0
2011-11-17 13:40:00,35.82,35.85,35.64,35.67,257500.0,26.8229,26.8454,26.6881,26.7106,257500.0
2011-11-17 13:45:00,35.68,35.76,35.68,35.74,169300.0,26.7181,26.778,26.7181,26.763,169300.0
2011-11-17 13:50:00,35.75,35.75,35.55,35.59,229500.0,26.7705,26.7705,26.6208,26.6507,229500.0
2011-11-17 13:55:00,35.59,35.74,35.59,35.68,258000.0,26.6507,26.763,26.6507,26.7181,258000.0
2011-11-17 14:00:00,35.67,35.69,35.6,35.6,88700.0,26.7106,26.7256,26.6582,26.6582,88700.0
2011-11-17 14:05:00,35.6,35.68,35.6,35.65,123400.0,26.6582,26.7181,26.6582,26.6956,123400.0
2011-11-17 14:10:00,35.65,35.66,35.62,35.66,65600.0,26.6956,26.7031,26.6732,26.7031,65600.0
2011-11-17 14:15:00,35.65,35.81,35.65,35.81,174000.0,26.6956,26.8154,26.6956,26.8154,174000.0
2011-11-17 14:20:00,35.8,35.93,35.74,35.74,108400.0,26.808,26.9053,26.763,26.763,108400.0
2011-11-17 14:25:00,35.74,35.9,35.7,35.89,131300.0,26.763,26.8828,26.7331,26.8754,131300.0
2011-11-17 14:30:00,35.88,35.89,35.77,35.77,168100.0,26.8679,26.8754,26.7855,26.7855,168100.0
2011-11-17 14:35:00,35.77,35.85,35.77,35.77,186900.0,26.7855,26.8454,26.7855,26.7855,186900.0
2011-11-17 14:40:00,35.77,35.8,35.74,35.76,129900.0,26.7855,26.808,26.763,26.778,129900.0
2011-11-17 14:45:00,35.76,35.85,35.74,35.81,237100.0,26.778,26.8454,26.763,26.8154,237100.0
2011-11-17 14:50:00,35.8,35.85,35.79,35.84,209700.0,26.808,26.8454,26.8005,26.8379,209700.0
2011-11-17 14:55:00,35.84,35.94,35.84,35.94,189100.0,26.8379,26.9128,26.8379,26.9128,189100.0
2011-11-17 15:00:00,35.93,35.94,35.89,35.9,143700.0,26.9053,26.9128,26.8754,26.8828,143700.0
2011-11-17 15:05:00,35.9,35.92,35.79,35.8,222000.0,26.8828,26.8978,26.8005,26.808,222000.0
2011-11-17 15:10:00,35.8,35.81,35.67,35.7,243400.0,26.808,26.8154,26.7106,26.7331,243400.0
2011-11-17 15:15:00,35.71,35.74,35.65,35.65,106300.0,26.7406,26.763,26.6956,26.6956,106300.0
2011-11-17 15:20:00,35.65,35.74,35.6,35.65,249200.0,26.6956,26.763,26.6582,26.6956,249200.0
2011-11-17 15:25:00,35.65,35.65,35.54,35.58,320000.0,26.6956,26.6956,26.6133,26.6432,320000.0
2011-11-17 15:30:00,35.59,35.62,35.56,35.59,354700.0,26.6507,26.6732,26.6282,26.6507,354700.0
2011-11-17 15:35:00,35.58,35.6,35.51,35.54,379400.0,26.6432,26.6582,26.5908,26.6133,379400.0
2011-11-17 15:40:00,35.54,35.55,35.35,35.36,609800.0,26.6133,26.6208,26.471,26.4785,609800.0
2011-11-17 15:45:00,35.35,35.6,35.33,35.53,640700.0,26.471,26.6582,26.456,26.6058,640700.0
2011-11-17 15:50:00,35.54,35.55,35.46,35.5,429700.0,26.6133,26.6208,26.5534,26.5833,429700.0
2011-11-17 15:55:00,35.5,35.73,35.5,35.72,827200.0,26.5833,26.7555,26.5833,26.7481,827200.0
2011-11-18 09:30:00,35.91,35.92,35.26,35.26,495600.0,26.8903,26.8978,26.4036,26.4036,495600.0
2011-11-18 09:35:00,35.27,35.3,35.02,35.06,406100.0,26.4111,26.4335,26.2239,26.2538,406100.0
2011-11-18 09:40:00,35.06,35.12,34.94,34.99,207400.0,26.2538,26.2988,26.164,26.2014,207400.0
2011-11-18 09:45:00,34.99,35.18,34.95,35.09,242300.0,26.2014,26.3437,26.1715,26.2763,242300.0
2011-11-18 09:50:00,35.09,35.46,35.09,35.4,303700.0,26.2763,26.5534,26.2763,26.5084,303700.0
2011-11-18 09:55:00,35.4,35.4,35.17,35.18,184000.0,26.5084,26.5084,26.3362,26.3437,184000.0
2011-11-18 10:00:00,35.18,35.28,35.06,35.19,246800.0,26.3437,26.4186,26.2538,26.3512,246800.0
2011-11-18 10:05:00,35.2,35.21,35.06,35.13,83700.0,26.3587,26.3662,26.2538,26.3062,83700.0
2011-11-18 10:10:00,35.13,35.19,35.05,35.11,85600.0,26.3062,26.3512,26.2463,26.2913,85600.0
2011-11-18 10:15:00,35.11,35.11,35.0,35.01,151800.0,26.2913,26.2913,26.2089,26.2164,151800.0
2011-11-18 10:20:00,35.01,35.13,34.97,35.01,119000.0,26.2164,26.3062,26.1864,26.2164,119000.0
2011-11-18 10:25:00,35.01,35.03,34.91,35.0,162900.0,26.2164,26.2314,26.1415,26.2089,162900.0
2011-11-18 10:30:00,35.0,35.13,34.95,35.13,124600.0,26.2089,26.3062,26.1715,26.3062,124600.0
2011-11-18 10:35:00,35.13,35.19,35.07,35.17,66600.0,26.3062,26.3512,26.2613,26.3362,66600.0
2011-11-18 10:40:00,35.17,35.24,35.17,35.19,73500.0,26.3362,26.3886,26.3362,26.3512,73500.0
2011-11-18 10:45:00,35.19,35.28,35.18,35.28,91700.0,26.3512,26.4186,26.3437,26.4186,91700.0
2011-11-18 10:50:00,35.28,35.39,35.27,35.38,130800.0,26.4186,26.5009,26.4111,26.4935,130800.0
2011-11-18 10:55:00,35.38,35.38,35.35,35.37,99500.0,26.4935,26.4935,26.471,26.486,99500.0
2011-11-18 11:00:00,35.37,35.37,35.27,35.3,175700.0,26.486,26.486,26.4111,26.4335,175700.0
2011-11-18 11:05:00,35.3,35.3,35.12,35.14,108000.0,26.4335,26.4335,26.2988,26.3137,108000.0
2011-11-18 11:10:00,35.14,35.17,35.11,35.16,92000.0,26.3137,26.3362,26.2913,26.3287,92000.0
2011-11-18 11:15:00,35.16,35.22,35.12,35.14,96900.0,26.3287,26.3736,26.2988,26.3137,96900.0
2011-11-18 11:20:00,35.15,35.18,35.04,35.08,38600.0,26.3212,26.3437,26.2389,26.2688,38600.0
2011-11-18 11:25:00,35.07,35.13,35.06,35.08,39800.0,26.2613,26.3062,26.2538,26.2688,39800.0
2011-11-18 11:30:00,35.08,35.15,35.05,35.05,87800.0,26.2688,26.3212,26.2463,26.2463,87800.0
2011-11-18 11:35:00,35.06,35.11,35.0,35.1,57500.0,26.2538,26.2913,26.2089,26.2838,57500.0
2011-11-18 11:40:00,35.1,35.12,35.07,35.07,53100.0,26.2838,26.2988,26.2613,26.2613,53100.0
2011-11-18 11:45:00,35.08,35.08,34.98,35.01,56700.0,26.2688,26.2688,26.1939,26.2164,56700.0
2011-11-18 11:50:00,35.02,35.06,34.99,35.04,55700.0,26.2239,26.2538,26.2014,26.2389,55700.0
2011-11-18 11:55:00,35.05,35.05,35.0,35.02,105100.0,26.2463,26.2463,26.2089,26.2239,105100.0
2011-11-18 12:00:00,35.01,35.02,35.0,35.02,133600.0,26.2164,26.2239,26.2089,26.2239,133600.0
2011-11-18 12:05:00,35.01,35.01,34.91,34.99,149300.0,26.2164,26.2164,26.1415,26.2014,149300.0
2011-11-18 12:10:00,35.0,35.05,34.99,35.02,85600.0,26.2089,26.2463,26.2014,26.2239,85600.0
2011-11-18 12:15:00,35.02,35.02,34.98,34.98,62200.0,26.2239,26.2239,26.1939,26.1939,62200.0
2011-11-18 12:20:00,34.98,34.99,34.9,34.91,30900.0,26.1939,26.2014,26.134,26.1415,30900.0
2011-11-18 12:25:00,34.9,34.98,34.84,34.98,53900.0,26.134,26.1939,26.0891,26.1939,53900.0
2011-11-18 12:30:00,34.98,35.0,34.92,34.93,27000.0,26.1939,26.2089,26.149,26.1565,27000.0
2011-11-18 12:35:00,34.93,34.97,34.92,34.94,31100.0,26.1565,26.1864,26.149,26.164,31100.0
2011-11-18 12:40:00,34.94,35.0,34.92,34.98,49400.0,26.164,26.2089,26.149,26.1939,49400.0
2011-11-18 12:45:00,34.97,34.98,34.94,34.97,25900.0,26.1864,26.1939,26.164,26.1864,25900.0
2011-11-18 12:50:00,34.96,34.98,34.9,34.91,30100.0,26.1789,26.1939,26.134,26.1415,30100.0
2011-11-18 12:55:00,34.92,34.95,34.9,34.94,34200.0,26.149,26.1715,26.134,26.164,34200.0
2011-11-18 13:00:00,34.94,34.95,34.89,34.92,28500.0,26.164,26.1715,26.1265,26.149,28500.0
2011-11-18 13:05:00,34.92,34.94,34.91,34.94,28500.0,26.149,26.164,26.1415,26.164,28500.0
2011-11-18 13:10:00,34.94,34.94,34.91,34.93,21900.0,26.164,26.164,26.1415,26.1565,21900.0
2011-11-18 13:15:00,34.93,35.04,34.93,35.01,50600.0,26.1565,26.2389,26.1565,26.2164,50600.0
2011-11-18 13:20:00,35.02,35.07,35.01,35.04,47800.0,26.2239,26.2613,26.2164,26.2389,47800.0
2011-11-18 13:25:00,35.04,35.09,35.03,35.05,47100.0,26.2389,26.2763,26.2314,26.2463,47100.0
2011-11-18 13:30:00,35.05,35.15,35.04,35.14,73100.0,26.2463,26.3212,26.2389,26.3137,73100.0
2011-11-18 13:35:00,35.15,35.15,35.07,35.11,76100.0,26.3212,26.3212,26.2613,26.2913,76100.0
2011-11-18 13:40:00,35.11,35.12,35.05,35.07,61000.0,26.2913,26.2988,26.2463,26.2613,61000.0
2011-11-18 13:45:00,35.06,35.07,35.0,35.0,25700.0,26.2538,26.2613,26.2089,26.2089,25700.0
2011-11-18 13:50:00,35.0,35.01,34.97,34.97,48900.0,26.2089,26.2164,26.1864,26.1864,48900.0
2011-11-18 13:55:00,34.97,34.98,34.92,34.93,33400.0,26.1864,26.1939,26.149,26.1565,33400.0
2011-11-18 14:00:00,34.92,34.93,34.88,34.91,26900.0,26.149,26.1565,26.119,26.1415,26900.0
2011-11-18 14:05:00,34.91,34.95,34.9,34.94,50300.0,26.1415,26.1715,26.134,26.164,50300.0
2011-11-18 14:10:00,34.94,35.08,34.94,35.03,79100.0,26.164,26.2688,26.164,26.2314,79100.0
2011-11-18 14:15:00,35.03,35.05,34.97,34.98,72300.0,26.2314,26.2463,26.1864,26.1939,72300.0
2011-11-18 14:20:00,34.97,35.0,34.97,34.98,43600.0,26.1864,26.2089,26.1864,26.1939,43600.0
2011-11-18 14:25:00,34.99,35.01,34.96,34.98,62700.0,26.2014,26.2164,26.1789,26.1939,62700.0
2011-11-18 14:30:00,34.99,34.99,34.98,34.98,30800.0,26.2014,26.2014,26.1939,26.1939,30800.0
2011-11-18 14:35:00,34.98,35.03,34.97,34.99,70300.0,26.1939,26.2314,26.1864,26.2014,70300.0
2011-11-18 14:40:00,34.99,35.08,34.97,35.07,64100.0,26.2014,26.2688,26.1864,26.2613,64100.0
2011-11-18 14:45:00,35.08,35.14,35.07,35.09,216000.0,26.2688,26.3137,26.2613,26.2763,216000.0
2011-11-18 14:50:00,35.09,35.09,34.97,34.97,82600.0,26.2763,26.2763,26.1864,26.1864,82600.0
2011-11-18 14:55:00,34.97,34.98,34.9,34.91,73900.0,26.1864,26.1939,26.134,26.1415,73900.0
2011-11-18 15:00:00,34.91,34.93,34.85,34.85,118200.0,26.1415,26.1565,26.0966,26.0966,118200.0
2011-11-18 15:05:00,34.85,34.86,34.8,34.85,118800.0,26.0966,26.1041,26.0591,26.0966,118800.0
2011-11-18 15:10:00,34.85,35.01,34.82,34.98,171900.0,26.0966,26.2164,26.0741,26.1939,171900.0
2011-11-18 15:15:00,34.98,34.98,34.91,34.94,76900.0,26.1939,26.1939,26.1415,26.164,76900.0
2011-11-18 15:20:00,34.94,34.98,34.93,34.93,84000.0,26.164,26.1939,26.1565,26.1565,84000.0
2011-11-18 15:25:00,34.94,34.95,34.86,34.86,101800.0,26.164,26.1715,26.1041,26.1041,101800.0
2011-11-18 15:30:00,34.86,34.9,34.83,34.9,173700.0,26.1041,26.134,26.0816,26.134,173700.0
2011-11-18 15:35:00,34.9,34.96,34.88,34.89,126900.0,26.134,26.1789,26.119,26.1265,126900.0
2011-11-18 15:40:00,34.89,34.89,34.82,34.82,179000.0,26.1265,26.1265,26.0741,26.0741,179000.0
2011-11-18 15:45:00,34.82,34.83,34.77,34.81,408600.0,26.0741,26.0816,26.0367,26.0666,408600.0
2011-11-18 15:50:00,34.81,34.86,34.79,34.84,227800.0,26.0666,26.1041,26.0516,26.0891,227800.0
2011-11-18 15:55:00,34.84,34.85,34.74,34.75,749200.0,26.0891,26.0966,26.0142,26.0217,749200.0
2011-11-21 09:30:00,34.46,34.5,34.05,34.08,558100.0,25.8045,25.8345,25.4975,25.52,558100.0
2011-11-21 09:35:00,34.08,34.22,33.8,33.82,241700.0,25.52,25.6248,25.3103,25.3253,241700.0
2011-11-21 09:40:00,33.83,34.07,33.83,34.04,218800.0,25.3328,25.5125,25.3328,25.49,218800.0
2011-11-21 09:45:00,34.05,34.1,33.82,33.88,169700.0,25.4975,25.535,25.3253,25.3702,169700.0
2011-11-21 09:50:00,33.88,33.89,33.74,33.87,154100.0,25.3702,25.3777,25.2654,25.3627,154100.0
2011-11-21 09:55:00,33.88,33.95,33.74,33.9,238500.0,25.3702,25.4226,25.2654,25.3852,238500.0
2011-11-21 10:00:00,33.91,33.97,33.86,33.89,229000.0,25.3927,25.4376,25.3552,25.3777,229000.0
2011-11-21 10:05:00,33.88,33.95,33.81,33.84,268400.0,25.3702,25.4226,25.3178,25.3403,268400.0
2011-11-21 10:10:00,33.85,33.89,33.73,33.74,218700.0,25.3478,25.3777,25.2579,25.2654,218700.0
2011-11-21 10:15:00,33.74,33.8,33.67,33.7,144500.0,25.2654,25.3103,25.213,25.2354,144500.0
2011-11-21 10:20:00,33.69,33.86,33.68,33.86,52600.0,25.2279,25.3552,25.2205,25.3552,52600.0
2011-11-21 10:25:00,33.86,33.86,33.81,33.85,77500.0,25.3552,25.3552,25.3178,25.3478,77500.0
2011-11-21 10:30:00,33.85,33.9,33.83,33.88,97600.0,25.3478,25.3852,25.3328,25.3702,97600.0
2011-11-21 10:35:00,33.88,33.88,33.76,33.81,59300.0,25.3702,25.3702,25.2804,25.3178,59300.0
2011-11-21 10:40:00,33.81,33.85,33.75,33.75,68800.0,25.3178,25.3478,25.2729,25.2729,68800.0
2011-11-21 10:45:00,33.76,33.85,33.73,33.74,84600.0,25.2804,25.3478,25.2579,25.2654,84600.0
2011-11-21 10:50:00,33.74,33.76,33.66,33.67,87200.0,25.2654,25.2804,25.2055,25.213,87200.0
2011-11-21 10:55:00,33.66,33.75,33.66,33.75,75500.0,25.2055,25.2729,25.2055,25.2729,75500.0
2011-11-21 11:00:00,33.75,33.78,33.73,33.77,105200.0,25.2729,25.2953,25.2579,25.2878,105200.0
2011-11-21 11:05:00,33.76,33.79,33.74,33.75,69000.0,25.2804,25.3028,25.2654,25.2729,69000.0
2011-11-21 11:10:00,33.76,33.9,33.76,33.9,76800.0,25.2804,25.3852,25.2804,25.3852,76800.0
2011-11-21 11:15:00,33.89,33.91,33.85,33.87,66200.0,25.3777,25.3927,25.3478,25.3627,66200.0
2011-11-21 11:20:00,33.87,33.88,33.75,33.75,55000.0,25.3627,25.3702,25.2729,25.2729,55000.0
2011-11-21 11:25:00,33.74,33.81,33.72,33.79,47800.0,25.2654,25.3178,25.2504,25.3028,47800.0
2011-11-21 11:30:00,33.79,33.8,33.75,33.77,54700.0,25.3028,25.3103,25.2729,25.2878,54700.0
2011-11-21 11:35:00,33.76,33.79,33.73,33.79,77600.0,25.2804,25.3028,25.2579,25.3028,77600.0
2011-11-21 11:40:00,33.77,33.85,33.73,33.73,82500.0,25.2878,25.3478,25.2579,25.2579,82500.0
2011-11-21 11:45:00,33.73,33.81,33.69,33.81,54300.0,25.2579,25.3178,25.2279,25.3178,54300.0
2011-11-21 11:50:00,33.81,33.85,33.79,33.81,29000.0,25.3178,25.3478,25.3028,25.3178,29000.0
2011-11-21 11:55:00,33.8,33.86,33.77,33.84,46700.0,25.3103,25.3552,25.2878,25.3403,46700.0
2011-11-21 12:00:00,33.83,33.91,33.83,33.88,110900.0,25.3328,25.3927,25.3328,25.3702,110900.0
2011-11-21 12:05:00,33.88,33.9,33.76,33.76,109800.0,25.3702,25.3852,25.2804,25.2804,109800.0
2011-11-21 12:10:00,33.76,33.9,33.76,33.86,74000.0,25.2804,25.3852,25.2804,25.3552,74000.0
2011-11-21 12:15:00,33.86,33.91,33.82,33.83,106600.0,25.3552,25.3927,25.3253,25.3328,106600.0
2011-11-21 12:20:00,33.83,33.87,33.81,33.85,89600.0,25.3328,25.3627,25.3178,25.3478,89600.0
2011-11-21 12:25:00,33.84,33.86,33.79,33.85,49000.0,25.3403,25.3552,25.3028,25.3478,49000.0
2011-11-21 12:30:00,33.84,33.85,33.81,33.85,58900.0,25.3403,25.3478,25.3178,25.3478,58900.0
2011-11-21 12:35:00,33.84,33.9,33.83,33.89,55600.0,25.3403,25.3852,25.3328,25.3777,55600.0
2011-11-21 12:40:00,33.89,33.94,33.87,33.87,63900.0,25.3777,25.4151,25.3627,25.3627,63900.0
2011-11-21 12:45:00,33.87,33.93,33.85,33.91,37000.0,25.3627,25.4077,25.3478,25.3927,37000.0
2011-11-21 12:50:00,33.91,33.92,33.87,33.92,24300.0,25.3927,25.4002,25.3627,25.4002,24300.0
2011-11-21 12:55:00,33.92,33.94,33.86,33.88,52100.0,25.4002,25.4151,25.3552,25.3702,52100.0
2011-11-21 13:00:00,33.87,33.91,33.87,33.9,30900.0,25.3627,25.3927,25.3627,25.3852,30900.0
2011-11-21 13:05:00,33.9,33.94,33.89,33.94,85400.0,25.3852,25.4151,25.3777,25.4151,85400.0
2011-11-21 13:10:00,33.94,33.97,33.93,33.93,38400.0,25.4151,25.4376,25.4077,25.4077,38400.0
2011-11-21 13:15:00,33.92,33.94,33.88,33.93,41100.0,25.4002,25.4151,25.3702,25.4077,41100.0
2011-11-21 13:20:00,33.94,34.02,33.93,34.0,96600.0,25.4151,25.4751,25.4077,25.4601,96600.0
2011-11-21 13:25:00,34.01,34.01,33.87,33.89,85500.0,25.4676,25.4676,25.3627,25.3777,85500.0
2011-11-21 13:30:00,33.89,33.91,33.85,33.89,69000.0,25.3777,25.3927,25.3478,25.3777,69000.0
2011-11-21 13:35:00,33.88,33.93,33.82,33.9,112900.0,25.3702,25.4077,25.3253,25.3852,112900.0
2011-11-21 13:40:00,33.9,33.96,33.88,33.95,85100.0,25.3852,25.4301,25.3702,25.4226,85100.0
2011-11-21 13:45:00,33.95,33.96,33.91,33.96,82900.0,25.4226,25.4301,25.3927,25.4301,82900.0
2011-11-21 13:50:00,33.96,34.02,33.95,33.98,79900.0,25.4301,25.4751,25.4226,25.4451,79900.0
2011-11-21 13:55:00,33.99,34.0,33.93,33.94,85800.0,25.4526,25.4601,25.4077,25.4151,85800.0
2011-11-21 14:00:00,33.94,34.08,33.93,34.03,195800.0,25.4151,25.52,25.4077,25.4825,195800.0
2011-11-21 14:05:00,34.02,34.02,33.96,33.99,39300.0,25.4751,25.4751,25.4301,25.4526,39300.0
2011-11-21 14:10:00,34.0,34.1,34.0,34.09,122500.0,25.4601,25.535,25.4601,25.5275,122500.0
2011-11-21 14:15:00,34.09,34.2,34.06,34.16,162500.0,25.5275,25.6098,25.505,25.5799,162500.0
2011-11-21 14:20:00,34.17,34.21,34.16,34.18,78200.0,25.5874,25.6173,25.5799,25.5949,78200.0
2011-11-21 14:25:00,34.19,34.26,34.19,34.25,108400.0,25.6024,25.6548,25.6024,25.6473,108400.0
2011-11-21 14:30:00,34.26,34.33,34.25,34.31,121500.0,25.6548,25.7072,25.6473,25.6922,121500.0
2011-11-21 14:35:00,34.31,34.32,34.21,34.22,102000.0,25.6922,25.6997,25.6173,25.6248,102000.0
2011-11-21 14:40:00,34.22,34.42,34.2,34.42,151000.0,25.6248,25.7746,25.6098,25.7746,151000.0
2011-11-21 14:45:00,34.42,34.48,34.38,34.44,75700.0,25.7746,25.8195,25.7446,25.7896,75700.0
2011-11-21 14:50:00,34.43,34.45,34.35,34.35,84700.0,25.7821,25.797,25.7222,25.7222,84700.0
2011-11-21 14:55:00,34.34,34.44,34.34,34.35,127700.0,25.7147,25.7896,25.7147,25.7222,127700.0
2011-11-21 15:00:00,34.34,34.39,34.27,34.34,125000.0,25.7147,25.7521,25.6623,25.7147,125000.0
2011-11-21 15:05:00,34.34,34.43,34.32,34.41,167000.0,25.7147,25.7821,25.6997,25.7671,167000.0
2011-11-21 15:10:00,34.41,34.47,34.38,34.46,83900.0,25.7671,25.812,25.7446,25.8045,83900.0
2011-11-21 15:15:00,34.46,34.51,34.37,34.5,104900.0,25.8045,25.842,25.7371,25.8345,104900.0
2011-11-21 15:20:00,34.51,34.6,34.43,34.55,175000.0,25.842,25.9094,25.7821,25.8719,175000.0
2011-11-21 15:25:00,34.55,34.77,34.55,34.73,217500.0,25.8719,26.0367,25.8719,26.0067,217500.0
2011-11-21 15:30:00,34.73,34.8,34.71,34.71,216900.0,26.0067,26.0591,25.9917,25.9917,216900.0
2011-11-21 15:35:00,34.71,34.81,34.69,34.77,185300.0,25.9917,26.0666,25.9768,26.0367,185300.0
2011-11-21 15:40:00,34.76,34.8,34.72,34.76,159200.0,26.0292,26.0591,25.9992,26.0292,159200.0
2011-11-21 15:45:00,34.76,34.92,34.74,34.88,418600.0,26.0292,26.149,26.0142,26.119,418600.0
2011-11-21 15:50:00,34.88,34.99,34.8,34.99,684600.0,26.119,26.2014,26.0591,26.2014,684600.0
2011-11-21 15:55:00,34.98,35.04,34.84,34.85,1098100.0,26.1939,26.2389,26.0891,26.0966,1098100.0
2011-11-22 09:30:00,34.66,34.8,34.26,34.76,178500.0,25.9543,26.0591,25.6548,26.0292,178500.0
2011-11-22 09:35:00,34.77,35.22,34.77,35.14,199900.0,26.0367,26.3736,26.0367,26.3137,199900.0
2011-11-22 09:40:00,35.16,35.29,35.13,35.25,370100.0,26.3287,26.4261,26.3062,26.3961,370100.0
2011-11-22 09:45:00,35.25,35.26,35.06,35.2,221400.0,26.3961,26.4036,26.2538,26.3587,221400.0
2011-11-22 09:50:00,35.2,35.3,35.18,35.24,293600.0,26.3587,26.4335,26.3437,26.3886,293600.0
2011-11-22 09:55:00,35.24,35.29,35.11,35.18,124900.0,26.3886,26.4261,26.2913,26.3437,124900.0
2011-11-22 10:00:00,35.16,35.19,34.99,35.01,189500.0,26.3287,26.3512,26.2014,26.2164,189500.0
2011-11-22 10:05:00,35.01,35.14,35.0,35.13,130300.0,26.2164,26.3137,26.2089,26.3062,130300.0
2011-11-22 10:10:00,35.12,35.13,35.0,35.01,141700.0,26.2988,26.3062,26.2089,26.2164,141700.0
2011-11-22 10:15:00,35.01,35.05,35.0,35.05,182100.0,26.2164,26.2463,26.2089,26.2463,182100.0
2011-11-22 10:20:00,35.04,35.07,35.0,35.05,123500.0,26.2389,26.2613,26.2089,26.2463,123500.0
2011-11-22 10:25:00,35.05,35.1,35.0,35.02,54400.0,26.2463,26.2838,26.2089,26.2239,54400.0
2011-11-22 10:30:00,35.02,35.04,35.0,35.01,117300.0,26.2239,26.2389,26.2089,26.2164,117300.0
2011-11-22 10:35:00,35.01,35.05,35.0,35.02,110500.0,26.2164,26.2463,26.2089,26.2239,110500.0
2011-11-22 10:40:00,35.03,35.03,35.0,35.01,292600.0,26.2314,26.2314,26.2089,26.2164,292600.0
2011-11-22 10:45:00,35.01,35.02,35.0,35.0,239100.0,26.2164,26.2239,26.2089,26.2089,239100.0
2011-11-22 10:50:00,35.0,35.01,34.85,34.9,259600.0,26.2089,26.2164,26.0966,26.134,259600.0
2011-11-22 10:55:00,34.9,34.93,34.81,34.89,164100.0,26.134,26.1565,26.0666,26.1265,164100.0
2011-11-22 11:00:00,34.88,34.99,34.86,34.95,130200.0,26.119,26.2014,26.1041,26.1715,130200.0
2011-11-22 11:05:00,34.95,35.01,34.91,34.93,92900.0,26.1715,26.2164,26.1415,26.1565,92900.0
2011-11-22 11:10:00,34.92,35.13,34.92,35.06,197700.0,26.149,26.3062,26.149,26.2538,197700.0
2011-11-22 11:15:00,35.08,35.12,35.02,35.02,128900.0,26.2688,26.2988,26.2239,26.2239,128900.0
2011-11-22 11:20:00,35.02,35.03,34.88,34.91,110300.0,26.2239,26.2314,26.119,26.1415,110300.0
2011-11-22 11:25:00,34.9,34.99,34.9,34.91,64600.0,26.134,26.2014,26.134,26.1415,64600.0
2011-11-22 11:30:00,34.92,34.93,34.83,34.86,144100.0,26.149,26.1565,26.0816,26.1041,144100.0
2011-11-22 11:35:00,34.86,34.89,34.75,34.79,220400.0,26.1041,26.1265,26.0217,26.0516,220400.0
2011-11-22 11:40:00,34.79,34.81,34.69,34.8,119200.0,26.0516,26.0666,25.9768,26.0591,119200.0
2011-11-22 11:45:00,34.8,34.82,34.76,34.81,97600.0,26.0591,26.0741,26.0292,26.0666,97600.0
2011-11-22 11:50:00,34.81,34.89,34.8,34.88,104800.0,26.0666,26.1265,26.0591,26.119,104800.0
2011-11-22 11:55:00,34.87,34.9,34.79,34.8,60800.0,26.1116,26.134,26.0516,26.0591,60800.0
2011-11-22 12:00:00,34.82,35.02,34.81,34.97,105100.0,26.0741,26.2239,26.0666,26.1864,105100.0
2011-11-22 12:05:00,34.97,35.13,34.96,35.1,159100.0,26.1864,26.3062,26.1789,26.2838,159100.0
2011-11-22 12:10:00,35.1,35.1,34.92,34.95,79700.0,26.2838,26.2838,26.149,26.1715,79700.0
2011-11-22 12:15:00,34.95,35.01,34.84,34.87,41000.0,26.1715,26.2164,26.0891,26.1116,41000.0
2011-11-22 12:20:00,34.87,34.96,34.83,34.85,36600.0,26.1116,26.1789,26.0816,26.0966,36600.0
2011-11-22 12:25:00,34.83,34.86,34.73,34.8,60900.0,26.0816,26.1041,26.0067,26.0591,60900.0
2011-11-22 12:30:00,34.8,34.91,34.76,34.9,54500.0,26.0591,26.1415,26.0292,26.134,54500.0
2011-11-22 12:35:00,34.91,34.92,34.85,34.87,45200.0,26.1415,26.149,26.0966,26.1116,45200.0
2011-11-22 12:40:00,34.87,34.91,34.86,34.87,43200.0,26.1116,26.1415,26.1041,26.1116,43200.0
2011-11-22 12:45:00,34.86,34.88,34.81,34.85,75100.0,26.1041,26.119,26.0666,26.0966,75100.0
2011-11-22 12:50:00,34.85,34.95,34.85,34.94,49900.0,26.0966,26.1715,26.0966,26.164,49900.0
2011-11-22 12:55:00,34.94,35.03,34.92,35.0,64000.0,26.164,26.2314,26.149,26.2089,64000.0
2011-11-22 13:00:00,35.01,35.03,34.97,34.97,48500.0,26.2164,26.2314,26.1864,26.1864,48500.0
2011-11-22 13:05:00,34.97,35.03,34.9,34.98,266000.0,26.1864,26.2314,26.134,26.1939,266000.0
2011-11-22 13:10:00,34.97,35.02,34.97,35.02,89300.0,26.1864,26.2239,26.1864,26.2239,89300.0
2011-11-22 13:15:00,35.02,35.05,35.0,35.04,115600.0,26.2239,26.2463,26.2089,26.2389,115600.0
2011-11-22 13:20:00,35.04,35.14,34.99,35.0,247200.0,26.2389,26.3137,26.2014,26.2089,247200.0
2011-11-22 13:25:00,35.0,35.02,34.96,34.98,127200.0,26.2089,26.2239,26.1789,26.1939,127200.0
2011-11-22 13:30:00,34.98,35.0,34.95,34.98,32800.0,26.1939,26.2089,26.1715,26.1939,32800.0
2011-11-22 13:35:00,34.98,35.02,34.95,35.01,90300.0,26.1939,26.2239,26.1715,26.2164,90300.0
2011-11-22 13:40:00,35.0,35.06,34.99,35.04,54300.0,26.2089,26.2538,26.2014,26.2389,54300.0
2011-11-22 13:45:00,35.04,35.09,34.99,35.08,66300.0,26.2389,26.2763,26.2014,26.2688,66300.0
2011-11-22 13:50:00,35.08,35.16,35.04,35.12,49800.0,26.2688,26.3287,26.2389,26.2988,49800.0
2011-11-22 13:55:00,35.11,35.13,35.04,35.09,102200.0,26.2913,26.3062,26.2389,26.2763,102200.0
2011-11-22 14:00:00,35.09,35.09,34.98,35.0,167400.0,26.2763,26.2763,26.1939,26.2089,167400.0
2011-11-22 14:05:00,35.0,35.01,34.97,34.98,76000.0,26.2089,26.2164,26.1864,26.1939,76000.0
2011-11-22 14:10:00,34.98,35.08,34.97,35.04,72800.0,26.1939,26.2688,26.1864,26.2389,72800.0
2011-11-22 14:15:00,35.04,35.13,35.01,35.11,64000.0,26.2389,26.3062,26.2164,26.2913,64000.0
2011-11-22 14:20:00,35.11,35.13,34.98,35.02,79300.0,26.2913,26.3062,26.1939,26.2239,79300.0
2011-11-22 14:25:00,35.02,35.1,35.01,35.07,85700.0,26.2239,26.2838,26.2164,26.2613,85700.0
2011-11-22 14:30:00,35.07,35.1,34.99,35.02,159000.0,26.2613,26.2838,26.2014,26.2239,159000.0
2011-11-22 14:35:00,35.02,35.07,34.99,35.03,180600.0,26.2239,26.2613,26.2014,26.2314,180600.0
2011-11-22 14:40:00,35.04,35.1,35.02,35.09,74100.0,26.2389,26.2838,26.2239,26.2763,74100.0
2011-11-22 14:45:00,35.09,35.14,35.07,35.12,142500.0,26.2763,26.3137,26.2613,26.2988,142500.0
2011-11-22 14:50:00,35.11,35.12,35.04,35.05,99600.0,26.2913,26.2988,26.2389,26.2463,99600.0
2011-11-22 14:55:00,35.05,35.15,35.04,35.11,128200.0,26.2463,26.3212,26.2389,26.2913,128200.0
2011-11-22 15:00:00,35.1,35.17,35.09,35.12,130200.0,26.2838,26.3362,26.2763,26.2988,130200.0
2011-11-22 15:05:00,35.13,35.17,35.09,35.13,146100.0,26.3062,26.3362,26.2763,26.3062,146100.0
2011-11-22 15:10:00,35.13,35.17,35.09,35.16,111600.0,26.3062,26.3362,26.2763,26.3287,111600.0
2011-11-22 15:15:00,35.16,35.19,35.15,35.15,215000.0,26.3287,26.3512,26.3212,26.3212,215000.0
2011-11-22 15:20:00,35.15,35.21,35.11,35.18,180000.0,26.3212,26.3662,26.2913,26.3437,180000.0
2011-11-22 15:25:00,35.2,35.25,35.11,35.15,91200.0,26.3587,26.3961,26.2913,26.3212,91200.0
2011-11-22 15:30:00,35.15,35.25,35.11,35.15,143600.0,26.3212,26.3961,26.2913,26.3212,143600.0
2011-11-22 15:35:00,35.15,35.2,35.12,35.15,170400.0,26.3212,26.3587,26.2988,26.3212,170400.0
2011-11-22 15:40:00,35.15,35.26,35.11,35.13,1392900.0,26.3212,26.4036,26.2913,26.3062,1392900.0
2011-11-22 15:45:00,35.13,35.3,35.11,35.3,226200.0,26.3062,26.4335,26.2913,26.4335,226200.0
2011-11-22 15:50:00,35.3,35.3,35.16,35.24,234700.0,26.4335,26.4335,26.3287,26.3886,234700.0
2011-11-22 15:55:00,35.24,35.24,35.19,35.19,219600.0,26.3886,26.3886,26.3512,26.3512,219600.0
2011-11-23 09:30:00,34.81,34.95,34.62,34.91,135800.0,26.0666,26.1715,25.9243,26.1415,135800.0
2011-11-23 09:35:00,34.91,35.05,34.84,35.05,184900.0,26.1415,26.2463,26.0891,26.2463,184900.0
2011-11-23 09:40:00,35.07,35.07,34.97,34.98,127600.0,26.2613,26.2613,26.1864,26.1939,127600.0
2011-11-23 09:45:00,34.97,35.02,34.91,34.98,122200.0,26.1864,26.2239,26.1415,26.1939,122200.0
2011-11-23 09:50:00,34.97,35.01,34.9,35.0,106700.0,26.1864,26.2164,26.134,26.2089,106700.0
2011-11-23 09:55:00,34.99,35.02,34.9,34.95,133100.0,26.2014,26.2239,26.134,26.1715,133100.0
2011-11-23 10:00:00,34.95,34.98,34.84,34.9,188100.0,26.1715,26.1939,26.0891,26.134,188100.0
2011-11-23 10:05:00,34.9,34.93,34.85,34.93,122200.0,26.134,26.1565,26.0966,26.1565,122200.0
2011-11-23 10:10:00,34.91,34.94,34.77,34.8,220800.0,26.1415,26.164,26.0367,26.0591,220800.0
2011-11-23 10:15:00,34.8,34.81,34.63,34.69,143900.0,26.0591,26.0666,25.9318,25.9768,143900.0
2011-11-23 10:20:00,34.7,34.82,34.66,34.7,97400.0,25.9843,26.0741,25.9543,25.9843,97400.0
2011-11-23 10:25:00,34.7,34.72,34.65,34.68,85600.0,25.9843,25.9992,25.9468,25.9693,85600.0
2011-11-23 10:30:00,34.68,34.74,34.65,34.73,122800.0,25.9693,26.0142,25.9468,26.0067,122800.0
2011-11-23 10:35:00,34.71,34.8,34.7,34.8,72800.0,25.9917,26.0591,25.9843,26.0591,72800.0
2011-11-23 10:40:00,34.8,34.8,34.62,34.65,60800.0,26.0591,26.0591,25.9243,25.9468,60800.0
2011-11-23 10:45:00,34.65,34.66,34.53,34.53,48100.0,25.9468,25.9543,25.857,25.857,48100.0
2011-11-23 10:50:00,34.53,34.6,34.5,34.6,54200.0,25.857,25.9094,25.8345,25.9094,54200.0
2011-11-23 10:55:00,34.6,34.63,34.52,34.56,60200.0,25.9094,25.9318,25.8495,25.8794,60200.0
2011-11-23 11:00:00,34.55,34.63,34.48,34.48,74600.0,25.8719,25.9318,25.8195,25.8195,74600.0
2011-11-23 11:05:00,34.47,34.5,34.37,34.37,57000.0,25.812,25.8345,25.7371,25.7371,57000.0
2011-11-23 11:10:00,34.36,34.43,34.33,34.34,63800.0,25.7297,25.7821,25.7072,25.7147,63800.0
2011-11-23 11:15:00,34.33,34.47,34.28,34.46,80000.0,25.7072,25.812,25.6697,25.8045,80000.0
2011-11-23 11:20:00,34.46,34.5,34.39,34.48,97200.0,25.8045,25.8345,25.7521,25.8195,97200.0
2011-11-23 11:25:00,34.48,34.51,34.41,34.41,59800.0,25.8195,25.842,25.7671,25.7671,59800.0
2011-11-23 11:30:00,34.41,34.43,34.35,34.39,61400.0,25.7671,25.7821,25.7222,25.7521,61400.0
2011-11-23 11:35:00,34.39,34.5,34.37,34.5,48700.0,25.7521,25.8345,25.7371,25.8345,48700.0
2011-11-23 11:40:00,34.5,34.51,34.41,34.45,59800.0,25.8345,25.842,25.7671,25.797,59800.0
2011-11-23 11:45:00,34.46,34.49,34.41,34.48,52500.0,25.8045,25.827,25.7671,25.8195,52500.0
2011-11-23 11:50:00,34.48,34.53,34.47,34.47,41000.0,25.8195,25.857,25.812,25.812,41000.0
2011-11-23 11:55:00,34.47,34.5,34.39,34.45,71900.0,25.812,25.8345,25.7521,25.797,71900.0
2011-11-23 12:00:00,34.45,34.57,34.44,34.57,48400.0,25.797,25.8869,25.7896,25.8869,48400.0
2011-11-23 12:05:00,34.58,34.58,34.5,34.56,54100.0,25.8944,25.8944,25.8345,25.8794,54100.0
2011-11-23 12:10:00,34.56,34.58,34.49,34.5,43400.0,25.8794,25.8944,25.827,25.8345,43400.0
2011-11-23 12:15:00,34.5,34.54,34.47,34.5,41500.0,25.8345,25.8644,25.812,25.8345,41500.0
2011-11-23 12:20:00,34.5,34.58,34.5,34.51,50800.0,25.8345,25.8944,25.8345,25.842,50800.0
2011-11-23 12:25:00,34.52,34.55,34.49,34.5,41800.0,25.8495,25.8719,25.827,25.8345,41800.0
2011-11-23 12:30:00,34.5,34.52,34.47,34.48,60200.0,25.8345,25.8495,25.812,25.8195,60200.0
2011-11-23 12:35:00,34.48,34.53,34.48,34.52,58700.0,25.8195,25.857,25.8195,25.8495,58700.0
2011-11-23 12:40:00,34.52,34.52,34.47,34.49,32700.0,25.8495,25.8495,25.812,25.827,32700.0
2011-11-23 12:45:00,34.48,34.51,34.44,34.5,52900.0,25.8195,25.842,25.7896,25.8345,52900.0
2011-11-23 12:50:00,34.5,34.64,34.49,34.64,43700.0,25.8345,25.9393,25.827,25.9393,43700.0
2011-11-23 12:55:00,34.64,34.69,34.62,34.64,49300.0,25.9393,25.9768,25.9243,25.9393,49300.0
2011-11-23 13:00:00,34.64,34.67,34.63,34.65,65600.0,25.9393,25.9618,25.9318,25.9468,65600.0
2011-11-23 13:05:00,34.65,34.7,34.65,34.66,35400.0,25.9468,25.9843,25.9468,25.9543,35400.0
2011-11-23 13:10:00,34.66,34.66,34.6,34.6,57900.0,25.9543,25.9543,25.9094,25.9094,57900.0
2011-11-23 13:15:00,34.61,34.64,34.6,34.61,36300.0,25.9169,25.9393,25.9094,25.9169,36300.0
2011-11-23 13:20:00,34.61,34.61,34.53,34.53,55400.0,25.9169,25.9169,25.857,25.857,55400.0
2011-11-23 13:25:00,34.53,34.62,34.52,34.61,91000.0,25.857,25.9243,25.8495,25.9169,91000.0
2011-11-23 13:30:00,34.61,34.62,34.55,34.58,38800.0,25.9169,25.9243,25.8719,25.8944,38800.0
2011-11-23 13:35:00,34.58,34.61,34.55,34.55,38500.0,25.8944,25.9169,25.8719,25.8719,38500.0
2011-11-23 13:40:00,34.54,34.55,34.49,34.5,71500.0,25.8644,25.8719,25.827,25.8345,71500.0
2011-11-23 13:45:00,34.49,34.54,34.49,34.52,47400.0,25.827,25.8644,25.827,25.8495,47400.0
2011-11-23 13:50:00,34.52,34.59,34.49,34.57,51400.0,25.8495,25.9019,25.827,25.8869,51400.0
2011-11-23 13:55:00,34.56,34.59,34.47,34.5,80200.0,25.8794,25.9019,25.812,25.8345,80200.0
2011-11-23 14:00:00,34.49,34.52,34.46,34.49,72300.0,25.827,25.8495,25.8045,25.827,72300.0
2011-11-23 14:05:00,34.49,34.51,34.44,34.5,100700.0,25.827,25.842,25.7896,25.8345,100700.0
2011-11-23 14:10:00,34.5,34.51,34.41,34.42,71200.0,25.8345,25.842,25.7671,25.7746,71200.0
2011-11-23 14:15:00,34.41,34.44,34.36,34.43,50200.0,25.7671,25.7896,25.7297,25.7821,50200.0
2011-11-23 14:20:00,34.43,34.46,34.41,34.46,42700.0,25.7821,25.8045,25.7671,25.8045,42700.0
2011-11-23 14:25:00,34.45,34.48,34.36,34.45,87200.0,25.797,25.8195,25.7297,25.797,87200.0
2011-11-23 14:30:00,34.45,34.5,34.42,34.44,40100.0,25.797,25.8345,25.7746,25.7896,40100.0
2011-11-23 14:35:00,34.44,34.56,34.42,34.54,117000.0,25.7896,25.8794,25.7746,25.8644,117000.0
2011-11-23 14:40:00,34.54,34.55,34.47,34.47,52900.0,25.8644,25.8719,25.812,25.812,52900.0
2011-11-23 14:45:00,34.47,34.63,34.45,34.57,161900.0,25.812,25.9318,25.797,25.8869,161900.0
2011-11-23 14:50:00,34.57,34.67,34.55,34.64,119200.0,25.8869,25.9618,25.8719,25.9393,119200.0
2011-11-23 14:55:00,34.64,34.67,34.57,34.66,77500.0,25.9393,25.9618,25.8869,25.9543,77500.0
2011-11-23 15:00:00,34.65,34.8,34.58,34.66,129000.0,25.9468,26.0591,25.8944,25.9543,129000.0
2011-11-23 15:05:00,34.66,34.81,34.61,34.67,104300.0,25.9543,26.0666,25.9169,25.9618,104300.0
2011-11-23 15:10:00,34.68,34.79,34.63,34.77,116000.0,25.9693,26.0516,25.9318,26.0367,116000.0
2011-11-23 15:15:00,34.77,34.85,34.75,34.78,174900.0,26.0367,26.0966,26.0217,26.0442,174900.0
2011-11-23 15:20:00,34.79,34.87,34.75,34.81,126600.0,26.0516,26.1116,26.0217,26.0666,126600.0
2011-11-23 15:25:00,34.82,34.82,34.68,34.69,79600.0,26.0741,26.0741,25.9693,25.9768,79600.0
2011-11-23 15:30:00,34.7,34.74,34.66,34.7,109400.0,25.9843,26.0142,25.9543,25.9843,109400.0
2011-11-23 15:35:00,34.7,34.76,34.7,34.7,100400.0,25.9843,26.0292,25.9843,25.9843,100400.0
2011-11-23 15:40:00,34.72,34.87,34.69,34.85,149000.0,25.9992,26.1116,25.9768,26.0966,149000.0
2011-11-23 15:45:00,34.85,34.98,34.81,34.94,312000.0,26.0966,26.1939,26.0666,26.164,312000.0
2011-11-23 15:50:00,34.93,34.98,34.86,34.95,376100.0,26.1565,26.1939,26.1041,26.1715,376100.0
2011-11-23 15:55:00,34.94,34.95,34.66,34.66,479600.0,26.164,26.1715,25.9543,25.9543,479600.0
2011-11-25 09:30:00,34.42,34.46,34.32,34.36,96100.0,25.7746,25.8045,25.6997,25.7297,96100.0
2011-11-25 09:35:00,34.36,34.55,34.36,34.43,117800.0,25.7297,25.8719,25.7297,25.7821,117800.0
2011-11-25 09:40:00,34.46,34.55,34.39,34.5,105500.0,25.8045,25.8719,25.7521,25.8345,105500.0
2011-11-25 09:45:00,34.52,34.52,34.38,34.43,60200.0,25.8495,25.8495,25.7446,25.7821,60200.0
2011-11-25 09:50:00,34.41,34.54,34.4,34.46,45200.0,25.7671,25.8644,25.7596,25.8045,45200.0
2011-11-25 09:55:00,34.46,34.5,34.31,34.31,46500.0,25.8045,25.8345,25.6922,25.6922,46500.0
2011-11-25 10:00:00,34.32,34.47,34.31,34.46,46500.0,25.6997,25.812,25.6922,25.8045,46500.0
2011-11-25 10:05:00,34.46,34.46,34.4,34.42,33900.0,25.8045,25.8045,25.7596,25.7746,33900.0
2011-11-25 10:10:00,34.41,34.54,34.39,34.51,31400.0,25.7671,25.8644,25.7521,25.842,31400.0
2011-11-25 10:15:00,34.51,34.6,34.4,34.58,29900.0,25.842,25.9094,25.7596,25.8944,29900.0
2011-11-25 10:20:00,34.59,34.65,34.51,34.63,73800.0,25.9019,25.9468,25.842,25.9318,73800.0
2011-11-25 10:25:00,34.62,34.65,34.54,34.57,55000.0,25.9243,25.9468,25.8644,25.8869,55000.0
2011-11-25 10:30:00,34.55,34.62,34.54,34.61,28200.0,25.8719,25.9243,25.8644,25.9169,28200.0
2011-11-25 10:35:00,34.61,34.75,34.59,34.72,32700.0,25.9169,26.0217,25.9019,25.9992,32700.0
2011-11-25 10:40:00,34.72,34.77,34.71,34.75,32100.0,25.9992,26.0367,25.9917,26.0217,32100.0
2011-11-25 10:45:00,34.75,34.77,34.69,34.72,39200.0,26.0217,26.0367,25.9768,25.9992,39200.0
2011-11-25 10:50:00,34.72,34.76,34.66,34.66,40400.0,25.9992,26.0292,25.9543,25.9543,40400.0
2011-11-25 10:55:00,34.66,34.7,34.58,34.59,67400.0,25.9543,25.9843,25.8944,25.9019,67400.0
2011-11-25 11:00:00,34.58,34.6,34.49,34.51,39000.0,25.8944,25.9094,25.827,25.842,39000.0
2011-11-25 11:05:00,34.52,34.57,34.52,34.54,26100.0,25.8495,25.8869,25.8495,25.8644,26100.0
2011-11-25 11:10:00,34.55,34.59,34.5,34.56,99900.0,25.8719,25.9019,25.8345,25.8794,99900.0
2011-11-25 11:15:00,34.55,34.57,34.5,34.52,33100.0,25.8719,25.8869,25.8345,25.8495,33100.0
2011-11-25 11:20:00,34.52,34.53,34.48,34.49,49500.0,25.8495,25.857,25.8195,25.827,49500.0
2011-11-25 11:25:00,34.49,34.5,34.4,34.41,53300.0,25.827,25.8345,25.7596,25.7671,53300.0
2011-11-25 11:30:00,34.41,34.47,34.39,34.4,45100.0,25.7671,25.812,25.7521,25.7596,45100.0
2011-11-25 11:35:00,34.4,34.41,34.34,34.36,91800.0,25.7596,25.7671,25.7147,25.7297,91800.0
2011-11-25 11:40:00,34.36,34.39,34.3,34.3,55400.0,25.7297,25.7521,25.6847,25.6847,55400.0
2011-11-25 11:45:00,34.31,34.34,34.25,34.33,80600.0,25.6922,25.7147,25.6473,25.7072,80600.0
2011-11-25 11:50:00,34.34,34.34,34.26,34.27,74100.0,25.7147,25.7147,25.6548,25.6623,74100.0
2011-11-25 11:55:00,34.27,34.32,34.25,34.27,80400.0,25.6623,25.6997,25.6473,25.6623,80400.0
2011-11-25 12:00:00,34.27,34.3,34.26,34.27,44700.0,25.6623,25.6847,25.6548,25.6623,44700.0
2011-11-25 12:05:00,34.27,34.3,34.22,34.26,52600.0,25.6623,25.6847,25.6248,25.6548,52600.0
2011-11-25 12:10:00,34.25,34.27,34.17,34.24,72500.0,25.6473,25.6623,25.5874,25.6398,72500.0
2011-11-25 12:15:00,34.23,34.26,34.2,34.24,46900.0,25.6323,25.6548,25.6098,25.6398,46900.0
2011-11-25 12:20:00,34.23,34.26,34.2,34.22,47600.0,25.6323,25.6548,25.6098,25.6248,47600.0
2011-11-25 12:25:00,34.21,34.32,34.21,34.31,34600.0,25.6173,25.6997,25.6173,25.6922,34600.0
2011-11-25 12:30:00,34.31,34.41,34.28,34.41,66400.0,25.6922,25.7671,25.6697,25.7671,66400.0
2011-11-25 12:35:00,34.41,34.42,34.38,34.41,87300.0,25.7671,25.7746,25.7446,25.7671,87300.0
2011-11-25 12:40:00,34.41,34.43,34.33,34.33,78100.0,25.7671,25.7821,25.7072,25.7072,78100.0
2011-11-25 12:45:00,34.33,34.42,34.32,34.34,105800.0,25.7072,25.7746,25.6997,25.7147,105800.0
2011-11-25 12:50:00,34.33,34.44,34.28,34.3,182200.0,25.7072,25.7896,25.6697,25.6847,182200.0
2011-11-25 12:55:00,34.3,34.33,34.25,34.25,315400.0,25.6847,25.7072,25.6473,25.6473,315400.0
2011-11-28 09:30:00,34.8,35.21,34.74,35.19,162700.0,26.0591,26.3662,26.0142,26.3512,162700.0
2011-11-28 09:35:00,35.18,35.25,35.1,35.23,111000.0,26.3437,26.3961,26.2838,26.3811,111000.0
2011-11-28 09:40:00,35.23,35.38,35.23,35.36,87600.0,26.3811,26.4935,26.3811,26.4785,87600.0
2011-11-28 09:45:00,35.37,35.38,35.2,35.26,80500.0,26.486,26.4935,26.3587,26.4036,80500.0
2011-11-28 09:50:00,35.27,35.58,35.23,35.55,222700.0,26.4111,26.6432,26.3811,26.6208,222700.0
2011-11-28 09:55:00,35.56,35.65,35.49,35.56,173400.0,26.6282,26.6956,26.5758,26.6282,173400.0
2011-11-28 10:00:00,35.56,35.58,35.5,35.52,84400.0,26.6282,26.6432,26.5833,26.5983,84400.0
2011-11-28 10:05:00,35.51,35.61,35.49,35.61,57200.0,26.5908,26.6657,26.5758,26.6657,57200.0
2011-11-28 10:10:00,35.61,35.64,35.55,35.55,75000.0,26.6657,26.6881,26.6208,26.6208,75000.0
2011-11-28 10:15:00,35.55,35.6,35.52,35.53,116200.0,26.6208,26.6582,26.5983,26.6058,116200.0
2011-11-28 10:20:00,35.53,35.55,35.43,35.46,173300.0,26.6058,26.6208,26.5309,26.5534,173300.0
2011-11-28 10:25:00,35.45,35.48,35.4,35.44,134800.0,26.5459,26.5683,26.5084,26.5384,134800.0
2011-11-28 10:30:00,35.45,35.5,35.41,35.43,61100.0,26.5459,26.5833,26.5159,26.5309,61100.0
2011-11-28 10:35:00,35.43,35.51,35.42,35.44,46000.0,26.5309,26.5908,26.5234,26.5384,46000.0
2011-11-28 10:40:00,35.44,35.53,35.44,35.53,24200.0,26.5384,26.6058,26.5384,26.6058,24200.0
2011-11-28 10:45:00,35.53,35.55,35.47,35.47,75000.0,26.6058,26.6208,26.5608,26.5608,75000.0
2011-11-28 10:50:00,35.47,35.5,35.43,35.5,67500.0,26.5608,26.5833,26.5309,26.5833,67500.0
2011-11-28 10:55:00,35.5,35.5,35.45,35.46,46200.0,26.5833,26.5833,26.5459,26.5534,46200.0
2011-11-28 11:00:00,35.47,35.51,35.41,35.44,51400.0,26.5608,26.5908,26.5159,26.5384,51400.0
2011-11-28 11:05:00,35.44,35.48,35.42,35.43,69200.0,26.5384,26.5683,26.5234,26.5309,69200.0
2011-11-28 11:10:00,35.43,35.5,35.42,35.45,37500.0,26.5309,26.5833,26.5234,26.5459,37500.0
2011-11-28 11:15:00,35.45,35.52,35.43,35.46,69600.0,26.5459,26.5983,26.5309,26.5534,69600.0
2011-11-28 11:20:00,35.46,35.49,35.43,35.48,30300.0,26.5534,26.5758,26.5309,26.5683,30300.0
2011-11-28 11:25:00,35.48,35.59,35.46,35.58,64700.0,26.5683,26.6507,26.5534,26.6432,64700.0
2011-11-28 11:30:00,35.57,35.63,35.57,35.63,69400.0,26.6357,26.6807,26.6357,26.6807,69400.0
2011-11-28 11:35:00,35.63,35.63,35.59,35.6,35300.0,26.6807,26.6807,26.6507,26.6582,35300.0
2011-11-28 11:40:00,35.6,35.63,35.55,35.61,56400.0,26.6582,26.6807,26.6208,26.6657,56400.0
2011-11-28 11:45:00,35.6,35.62,35.59,35.61,21500.0,26.6582,26.6732,26.6507,26.6657,21500.0
2011-11-28 11:50:00,35.6,35.61,35.53,35.55,35400.0,26.6582,26.6657,26.6058,26.6208,35400.0
2011-11-28 11:55:00,35.56,35.61,35.54,35.55,27300.0,26.6282,26.6657,26.6133,26.6208,27300.0
2011-11-28 12:00:00,35.56,35.56,35.53,35.55,22300.0,26.6282,26.6282,26.6058,26.6208,22300.0
2011-11-28 12:05:00,35.56,35.61,35.54,35.55,22200.0,26.6282,26.6657,26.6133,26.6208,22200.0
2011-11-28 12:10:00,35.54,35.61,35.54,35.59,63600.0,26.6133,26.6657,26.6133,26.6507,63600.0
2011-11-28 12:15:00,35.58,35.62,35.56,35.59,29900.0,26.6432,26.6732,26.6282,26.6507,29900.0
2011-11-28 12:20:00,35.58,35.65,35.58,35.64,63700.0,26.6432,26.6956,26.6432,26.6881,63700.0
2011-11-28 12:25:00,35.64,35.64,35.57,35.58,40700.0,26.6881,26.6881,26.6357,26.6432,40700.0
2011-11-28 12:30:00,35.57,35.58,35.5,35.51,50000.0,26.6357,26.6432,26.5833,26.5908,50000.0
2011-11-28 12:35:00,35.51,35.55,35.48,35.55,60500.0,26.5908,26.6208,26.5683,26.6208,60500.0
2011-11-28 12:40:00,35.55,35.55,35.5,35.51,58600.0,26.6208,26.6208,26.5833,26.5908,58600.0
2011-11-28 12:45:00,35.51,35.52,35.47,35.48,24700.0,26.5908,26.5983,26.5608,26.5683,24700.0
2011-11-28 12:50:00,35.48,35.51,35.46,35.48,94200.0,26.5683,26.5908,26.5534,26.5683,94200.0
2011-11-28 12:55:00,35.48,35.54,35.48,35.5,52000.0,26.5683,26.6133,26.5683,26.5833,52000.0
2011-11-28 13:00:00,35.5,35.53,35.48,35.51,44300.0,26.5833,26.6058,26.5683,26.5908,44300.0
2011-11-28 13:05:00,35.5,35.55,35.5,35.55,23800.0,26.5833,26.6208,26.5833,26.6208,23800.0
2011-11-28 13:10:00,35.54,35.55,35.5,35.55,26200.0,26.6133,26.6208,26.5833,26.6208,26200.0
2011-11-28 13:15:00,35.54,35.61,35.52,35.61,69100.0,26.6133,26.6657,26.5983,26.6657,69100.0
2011-11-28 13:20:00,35.62,35.72,35.61,35.67,63300.0,26.6732,26.7481,26.6657,26.7106,63300.0
2011-11-28 13:25:00,35.67,35.69,35.61,35.65,31900.0,26.7106,26.7256,26.6657,26.6956,31900.0
2011-11-28 13:30:00,35.65,35.71,35.6,35.62,43900.0,26.6956,26.7406,26.6582,26.6732,43900.0
2011-11-28 13:35:00,35.61,35.68,35.61,35.68,41300.0,26.6657,26.7181,26.6657,26.7181,41300.0
2011-11-28 13:40:00,35.67,35.69,35.61,35.64,83900.0,26.7106,26.7256,26.6657,26.6881,83900.0
2011-11-28 13:45:00,35.65,35.68,35.65,35.65,23100.0,26.6956,26.7181,26.6956,26.6956,23100.0
2011-11-28 13:50:00,35.66,35.67,35.59,35.62,32800.0,26.7031,26.7106,26.6507,26.6732,32800.0
2011-11-28 13:55:00,35.62,35.62,35.55,35.56,39200.0,26.6732,26.6732,26.6208,26.6282,39200.0
2011-11-28 14:00:00,35.56,35.62,35.55,35.62,45700.0,26.6282,26.6732,26.6208,26.6732,45700.0
2011-11-28 14:05:00,35.61,35.67,35.6,35.64,37200.0,26.6657,26.7106,26.6582,26.6881,37200.0
2011-11-28 14:10:00,35.64,35.7,35.64,35.69,39500.0,26.6881,26.7331,26.6881,26.7256,39500.0
2011-11-28 14:15:00,35.69,35.74,35.68,35.72,53100.0,26.7256,26.763,26.7181,26.7481,53100.0
2011-11-28 14:20:00,35.73,35.73,35.65,35.69,43900.0,26.7555,26.7555,26.6956,26.7256,43900.0
2011-11-28 14:25:00,35.68,35.7,35.61,35.67,96300.0,26.7181,26.7331,26.6657,26.7106,96300.0
2011-11-28 14:30:00,35.67,35.67,35.62,35.63,54800.0,26.7106,26.7106,26.6732,26.6807,54800.0
2011-11-28 14:35:00,35.64,35.68,35.62,35.64,50800.0,26.6881,26.7181,26.6732,26.6881,50800.0
2011-11-28 14:40:00,35.64,35.69,35.62,35.68,38700.0,26.6881,26.7256,26.6732,26.7181,38700.0
2011-11-28 14:45:00,35.67,35.7,35.65,35.66,46500.0,26.7106,26.7331,26.6956,26.7031,46500.0
2011-11-28 14:50:00,35.64,35.65,35.57,35.62,46800.0,26.6881,26.6956,26.6357,26.6732,46800.0
2011-11-28 14:55:00,35.62,35.67,35.59,35.63,50200.0,26.6732,26.7106,26.6507,26.6807,50200.0
2011-11-28 15:00:00,35.64,35.68,35.64,35.66,28200.0,26.6881,26.7181,26.6881,26.7031,28200.0
2011-11-28 15:05:00,35.66,35.66,35.49,35.53,103400.0,26.7031,26.7031,26.5758,26.6058,103400.0
2011-11-28 15:10:00,35.53,35.6,35.5,35.5,26800.0,26.6058,26.6582,26.5833,26.5833,26800.0
2011-11-28 15:15:00,35.5,35.54,35.41,35.54,142500.0,26.5833,26.6133,26.5159,26.6133,142500.0
2011-11-28 15:20:00,35.53,35.58,35.49,35.54,67600.0,26.6058,26.6432,26.5758,26.6133,67600.0
2011-11-28 15:25:00,35.54,35.54,35.48,35.48,85900.0,26.6133,26.6133,26.5683,26.5683,85900.0
2011-11-28 15:30:00,35.48,35.54,35.46,35.46,136500.0,26.5683,26.6133,26.5534,26.5534,136500.0
2011-11-28 15:35:00,35.47,35.6,35.46,35.53,82000.0,26.5608,26.6582,26.5534,26.6058,82000.0
2011-11-28 15:40:00,35.54,35.56,35.46,35.56,132500.0,26.6133,26.6282,26.5534,26.6282,132500.0
2011-11-28 15:45:00,35.56,35.57,35.44,35.48,219700.0,26.6282,26.6357,26.5384,26.5683,219700.0
2011-11-28 15:50:00,35.48,35.58,35.47,35.56,183300.0,26.5683,26.6432,26.5608,26.6282,183300.0
2011-11-28 15:55:00,35.56,35.73,35.54,35.72,237600.0,26.6282,26.7555,26.6133,26.7481,237600.0
2011-11-29 09:30:00,35.82,35.82,35.5,35.51,69700.0,26.8229,26.8229,26.5833,26.5908,69700.0
2011-11-29 09:35:00,35.5,35.75,35.5,35.6,39500.0,26.5833,26.7705,26.5833,26.6582,39500.0
2011-11-29 09:40:00,35.6,35.68,35.56,35.56,42900.0,26.6582,26.7181,26.6282,26.6282,42900.0
2011-11-29 09:45:00,35.55,35.57,35.43,35.49,43300.0,26.6208,26.6357,26.5309,26.5758,43300.0
2011-11-29 09:50:00,35.49,35.66,35.49,35.64,45400.0,26.5758,26.7031,26.5758,26.6881,45400.0
2011-11-29 09:55:00,35.64,35.69,35.58,35.6,35800.0,26.6881,26.7256,26.6432,26.6582,35800.0
2011-11-29 10:00:00,35.63,35.88,35.55,35.59,87600.0,26.6807,26.8679,26.6208,26.6507,87600.0
2011-11-29 10:05:00,35.57,35.69,35.57,35.69,64300.0,26.6357,26.7256,26.6357,26.7256,64300.0
2011-11-29 10:10:00,35.67,35.78,35.67,35.71,37800.0,26.7106,26.793,26.7106,26.7406,37800.0
2011-11-29 10:15:00,35.72,35.89,35.69,35.89,50800.0,26.7481,26.8754,26.7256,26.8754,50800.0
2011-11-29 10:20:00,35.89,36.03,35.87,35.98,150600.0,26.8754,26.9802,26.8604,26.9427,150600.0
2011-11-29 10:25:00,35.98,36.02,35.89,35.9,97700.0,26.9427,26.9727,26.8754,26.8828,97700.0
2011-11-29 10:30:00,35.9,35.91,35.8,35.87,57400.0,26.8828,26.8903,26.808,26.8604,57400.0
2011-11-29 10:35:00,35.87,35.89,35.83,35.88,23500.0,26.8604,26.8754,26.8304,26.8679,23500.0
2011-11-29 10:40:00,35.89,36.04,35.89,36.02,30100.0,26.8754,26.9877,26.8754,26.9727,30100.0
2011-11-29 10:45:00,36.02,36.04,35.91,35.97,50300.0,26.9727,26.9877,26.8903,26.9353,50300.0
2011-11-29 10:50:00,35.97,36.0,35.97,35.97,111900.0,26.9353,26.9577,26.9353,26.9353,111900.0
2011-11-29 10:55:00,35.98,35.98,35.84,35.91,86300.0,26.9427,26.9427,26.8379,26.8903,86300.0
2011-11-29 11:00:00,35.91,35.91,35.79,35.83,223800.0,26.8903,26.8903,26.8005,26.8304,223800.0
2011-11-29 11:05:00,35.84,35.85,35.74,35.76,92000.0,26.8379,26.8454,26.763,26.778,92000.0
2011-11-29 11:10:00,35.78,35.81,35.72,35.73,57900.0,26.793,26.8154,26.7481,26.7555,57900.0
2011-11-29 11:15:00,35.74,35.81,35.73,35.78,103400.0,26.763,26.8154,26.7555,26.793,103400.0
2011-11-29 11:20:00,35.77,35.8,35.7,35.79,74700.0,26.7855,26.808,26.7331,26.8005,74700.0
2011-11-29 11:25:00,35.79,35.83,35.71,35.71,69300.0,26.8005,26.8304,26.7406,26.7406,69300.0
2011-11-29 11:30:00,35.72,35.81,35.71,35.8,48400.0,26.7481,26.8154,26.7406,26.808,48400.0
2011-11-29 11:35:00,35.8,35.89,35.8,35.86,33300.0,26.808,26.8754,26.808,26.8529,33300.0
2011-11-29 11:40:00,35.86,35.88,35.77,35.8,34400.0,26.8529,26.8679,26.7855,26.808,34400.0
2011-11-29 11:45:00,35.8,35.8,35.73,35.73,117000.0,26.808,26.808,26.7555,26.7555,117000.0
2011-11-29 11:50:00,35.74,35.77,35.61,35.66,24100.0,26.763,26.7855,26.6657,26.7031,24100.0
2011-11-29 11:55:00,35.66,35.67,35.59,35.63,32300.0,26.7031,26.7106,26.6507,26.6807,32300.0
2011-11-29 12:00:00,35.62,35.67,35.6,35.64,30000.0,26.6732,26.7106,26.6582,26.6881,30000.0
2011-11-29 12:05:00,35.64,35.75,35.62,35.75,31700.0,26.6881,26.7705,26.6732,26.7705,31700.0
2011-11-29 12:10:00,35.74,35.78,35.72,35.72,8700.0,26.763,26.793,26.7481,26.7481,8700.0
2011-11-29 12:15:00,35.73,35.76,35.66,35.68,22400.0,26.7555,26.778,26.7031,26.7181,22400.0
2011-11-29 12:20:00,35.68,35.71,35.66,35.68,22900.0,26.7181,26.7406,26.7031,26.7181,22900.0
2011-11-29 12:25:00,35.68,35.7,35.67,35.7,10800.0,26.7181,26.7331,26.7106,26.7331,10800.0
2011-11-29 12:30:00,35.7,35.7,35.55,35.61,273200.0,26.7331,26.7331,26.6208,26.6657,273200.0
2011-11-29 12:35:00,35.61,35.62,35.57,35.59,119000.0,26.6657,26.6732,26.6357,26.6507,119000.0
2011-11-29 12:40:00,35.59,35.63,35.57,35.59,45700.0,26.6507,26.6807,26.6357,26.6507,45700.0
2011-11-29 12:45:00,35.6,35.6,35.57,35.59,25700.0,26.6582,26.6582,26.6357,26.6507,25700.0
2011-11-29 12:50:00,35.58,35.63,35.54,35.54,86300.0,26.6432,26.6807,26.6133,26.6133,86300.0
2011-11-29 12:55:00,35.55,35.6,35.52,35.55,29200.0,26.6208,26.6582,26.5983,26.6208,29200.0
2011-11-29 13:00:00,35.54,35.55,35.47,35.48,70300.0,26.6133,26.6208,26.5608,26.5683,70300.0
2011-11-29 13:05:00,35.47,35.47,35.36,35.39,49200.0,26.5608,26.5608,26.4785,26.5009,49200.0
2011-11-29 13:10:00,35.39,35.47,35.39,35.46,48100.0,26.5009,26.5608,26.5009,26.5534,48100.0
2011-11-29 13:15:00,35.44,35.44,35.39,35.42,42500.0,26.5384,26.5384,26.5009,26.5234,42500.0
2011-11-29 13:20:00,35.42,35.48,35.38,35.44,42100.0,26.5234,26.5683,26.4935,26.5384,42100.0
2011-11-29 13:25:00,35.44,35.52,35.44,35.5,33900.0,26.5384,26.5983,26.5384,26.5833,33900.0
2011-11-29 13:30:00,35.49,35.5,35.38,35.38,49600.0,26.5758,26.5833,26.4935,26.4935,49600.0
2011-11-29 13:35:00,35.38,35.45,35.37,35.45,52800.0,26.4935,26.5459,26.486,26.5459,52800.0
2011-11-29 13:40:00,35.43,35.45,35.38,35.43,43900.0,26.5309,26.5459,26.4935,26.5309,43900.0
2011-11-29 13:45:00,35.43,35.43,35.39,35.39,27100.0,26.5309,26.5309,26.5009,26.5009,27100.0
2011-11-29 13:50:00,35.4,35.42,35.33,35.33,37800.0,26.5084,26.5234,26.456,26.456,37800.0
2011-11-29 13:55:00,35.33,35.39,35.28,35.36,28600.0,26.456,26.5009,26.4186,26.4785,28600.0
2011-11-29 14:00:00,35.36,35.42,35.32,35.42,55200.0,26.4785,26.5234,26.4485,26.5234,55200.0
2011-11-29 14:05:00,35.41,35.41,35.32,35.34,25600.0,26.5159,26.5159,26.4485,26.4635,25600.0
2011-11-29 14:10:00,35.32,35.39,35.32,35.34,26900.0,26.4485,26.5009,26.4485,26.4635,26900.0
2011-11-29 14:15:00,35.34,35.44,35.3,35.44,43300.0,26.4635,26.5384,26.4335,26.5384,43300.0
2011-11-29 14:20:00,35.44,35.45,35.4,35.45,13800.0,26.5384,26.5459,26.5084,26.5459,13800.0
2011-11-29 14:25:00,35.45,35.54,35.43,35.54,66500.0,26.5459,26.6133,26.5309,26.6133,66500.0
2011-11-29 14:30:00,35.53,35.63,35.52,35.6,25500.0,26.6058,26.6807,26.5983,26.6582,25500.0
2011-11-29 14:35:00,35.62,35.66,35.59,35.59,37300.0,26.6732,26.7031,26.6507,26.6507,37300.0
2011-11-29 14:40:00,35.59,35.63,35.57,35.61,31800.0,26.6507,26.6807,26.6357,26.6657,31800.0
2011-11-29 14:45:00,35.6,35.62,35.52,35.52,20100.0,26.6582,26.6732,26.5983,26.5983,20100.0
2011-11-29 14:50:00,35.51,35.6,35.49,35.58,62300.0,26.5908,26.6582,26.5758,26.6432,62300.0
2011-11-29 14:55:00,35.6,35.67,35.59,35.63,82600.0,26.6582,26.7106,26.6507,26.6807,82600.0
2011-11-29 15:00:00,35.62,35.63,35.59,35.62,24200.0,26.6732,26.6807,26.6507,26.6732,24200.0
2011-11-29 15:05:00,35.62,35.62,35.54,35.55,42400.0,26.6732,26.6732,26.6133,26.6208,42400.0
2011-11-29 15:10:00,35.55,35.71,35.55,35.68,40000.0,26.6208,26.7406,26.6208,26.7181,40000.0
2011-11-29 15:15:00,35.68,35.76,35.68,35.72,66400.0,26.7181,26.778,26.7181,26.7481,66400.0
2011-11-29 15:20:00,35.73,35.73,35.66,35.69,45400.0,26.7555,26.7555,26.7031,26.7256,45400.0
2011-11-29 15:25:00,35.69,35.72,35.66,35.67,81600.0,26.7256,26.7481,26.7031,26.7106,81600.0
2011-11-29 15:30:00,35.67,35.81,35.67,35.77,107600.0,26.7106,26.8154,26.7106,26.7855,107600.0
2011-11-29 15:35:00,35.77,35.81,35.66,35.66,113800.0,26.7855,26.8154,26.7031,26.7031,113800.0
2011-11-29 15:40:00,35.66,35.76,35.62,35.71,131200.0,26.7031,26.778,26.6732,26.7406,131200.0
2011-11-29 15:45:00,35.71,35.81,35.7,35.75,190800.0,26.7406,26.8154,26.7331,26.7705,190800.0
2011-11-29 15:50:00,35.75,35.76,35.62,35.7,249300.0,26.7705,26.778,26.6732,26.7331,249300.0
2011-11-29 15:55:00,35.7,35.71,35.63,35.63,259200.0,26.7331,26.7406,26.6807,26.6807,259200.0
2011-11-30 09:30:00,36.71,36.73,36.33,36.37,193400.0,27.4894,27.5044,27.2048,27.2348,193400.0
2011-11-30 09:35:00,36.38,36.5,36.28,36.36,127600.0,27.2423,27.3321,27.1674,27.2273,127600.0
2011-11-30 09:40:00,36.37,36.79,36.33,36.75,120000.0,27.2348,27.5493,27.2048,27.5193,120000.0
2011-11-30 09:45:00,36.73,36.76,36.55,36.67,102200.0,27.5044,27.5268,27.3696,27.4594,102200.0
2011-11-30 09:50:00,36.67,36.72,36.52,36.63,130400.0,27.4594,27.4969,27.3471,27.4295,130400.0
2011-11-30 09:55:00,36.63,36.69,36.5,36.51,239200.0,27.4295,27.4744,27.3321,27.3396,239200.0
2011-11-30 10:00:00,36.51,36.61,36.47,36.5,151600.0,27.3396,27.4145,27.3097,27.3321,151600.0
2011-11-30 10:05:00,36.5,36.51,36.21,36.28,189300.0,27.3321,27.3396,27.115,27.1674,189300.0
2011-11-30 10:10:00,36.27,36.36,36.16,36.17,120800.0,27.1599,27.2273,27.0775,27.085,120800.0
2011-11-30 10:15:00,36.17,36.24,36.16,36.23,131100.0,27.085,27.1374,27.0775,27.13,131100.0
2011-11-30 10:20:00,36.23,36.32,36.22,36.29,118900.0,27.13,27.1973,27.1225,27.1749,118900.0
2011-11-30 10:25:00,36.29,36.5,36.28,36.47,134600.0,27.1749,27.3321,27.1674,27.3097,134600.0
2011-11-30 10:30:00,36.46,36.62,36.43,36.6,110200.0,27.3022,27.422,27.2797,27.407,110200.0
2011-11-30 10:35:00,36.6,36.7,36.59,36.69,105500.0,27.407,27.4819,27.3995,27.4744,105500.0
2011-11-30 10:40:00,36.69,36.71,36.61,36.64,78400.0,27.4744,27.4894,27.4145,27.437,78400.0
2011-11-30 10:45:00,36.65,36.7,36.64,36.67,36600.0,27.4445,27.4819,27.437,27.4594,36600.0
2011-11-30 10:50:00,36.68,36.69,36.61,36.67,37600.0,27.4669,27.4744,27.4145,27.4594,37600.0
2011-11-30 10:55:00,36.66,36.71,36.64,36.71,50600.0,27.452,27.4894,27.437,27.4894,50600.0
2011-11-30 11:00:00,36.71,36.71,36.6,36.61,21200.0,27.4894,27.4894,27.407,27.4145,21200.0
2011-11-30 11:05:00,36.61,36.7,36.55,36.68,51800.0,27.4145,27.4819,27.3696,27.4669,51800.0
2011-11-30 11:10:00,36.69,36.7,36.67,36.7,26400.0,27.4744,27.4819,27.4594,27.4819,26400.0
2011-11-30 11:15:00,36.69,36.72,36.66,36.69,68000.0,27.4744,27.4969,27.452,27.4744,68000.0
2011-11-30 11:20:00,36.69,36.72,36.65,36.72,45600.0,27.4744,27.4969,27.4445,27.4969,45600.0
2011-11-30 11:25:00,36.72,36.75,36.68,36.73,38800.0,27.4969,27.5193,27.4669,27.5044,38800.0
2011-11-30 11:30:00,36.73,36.8,36.69,36.79,107300.0,27.5044,27.5568,27.4744,27.5493,107300.0
2011-11-30 11:35:00,36.8,36.9,36.8,36.9,109700.0,27.5568,27.6317,27.5568,27.6317,109700.0
2011-11-30 11:40:00,36.91,36.91,36.79,36.83,40500.0,27.6392,27.6392,27.5493,27.5793,40500.0
2011-11-30 11:45:00,36.83,36.87,36.83,36.84,15300.0,27.5793,27.6092,27.5793,27.5867,15300.0
2011-11-30 11:50:00,36.85,36.85,36.73,36.78,58300.0,27.5942,27.5942,27.5044,27.5418,58300.0
2011-11-30 11:55:00,36.78,36.79,36.7,36.71,29700.0,27.5418,27.5493,27.4819,27.4894,29700.0
2011-11-30 12:00:00,36.71,36.72,36.66,36.68,19300.0,27.4894,27.4969,27.452,27.4669,19300.0
2011-11-30 12:05:00,36.67,36.71,36.67,36.68,19000.0,27.4594,27.4894,27.4594,27.4669,19000.0
2011-11-30 12:10:00,36.68,36.69,36.67,36.67,13800.0,27.4669,27.4744,27.4594,27.4594,13800.0
2011-11-30 12:15:00,36.67,36.68,36.65,36.65,15100.0,27.4594,27.4669,27.4445,27.4445,15100.0
2011-11-30 12:20:00,36.66,36.75,36.66,36.74,46000.0,27.452,27.5193,27.452,27.5119,46000.0
2011-11-30 12:25:00,36.74,36.76,36.67,36.7,57100.0,27.5119,27.5268,27.4594,27.4819,57100.0
2011-11-30 12:30:00,36.7,36.71,36.69,36.69,40000.0,27.4819,27.4894,27.4744,27.4744,40000.0
2011-11-30 12:35:00,36.7,36.71,36.62,36.63,45500.0,27.4819,27.4894,27.422,27.4295,45500.0
2011-11-30 12:40:00,36.63,36.66,36.6,36.63,14300.0,27.4295,27.452,27.407,27.4295,14300.0
2011-11-30 12:45:00,36.63,36.65,36.62,36.65,19600.0,27.4295,27.4445,27.422,27.4445,19600.0
2011-11-30 12:50:00,36.64,36.65,36.61,36.65,15200.0,27.437,27.4445,27.4145,27.4445,15200.0
2011-11-30 12:55:00,36.65,36.66,36.61,36.64,31400.0,27.4445,27.452,27.4145,27.437,31400.0
2011-11-30 13:00:00,36.64,36.72,36.63,36.71,58700.0,27.437,27.4969,27.4295,27.4894,58700.0
2011-11-30 13:05:00,36.71,36.75,36.7,36.74,51700.0,27.4894,27.5193,27.4819,27.5119,51700.0
2011-11-30 13:10:00,36.74,36.76,36.71,36.76,77200.0,27.5119,27.5268,27.4894,27.5268,77200.0
2011-11-30 13:15:00,36.76,36.77,36.7,36.76,55100.0,27.5268,27.5343,27.4819,27.5268,55100.0
2011-11-30 13:20:00,36.77,36.8,36.76,36.79,26100.0,27.5343,27.5568,27.5268,27.5493,26100.0
2011-11-30 13:25:00,36.79,36.81,36.79,36.79,43100.0,27.5493,27.5643,27.5493,27.5493,43100.0
2011-11-30 13:30:00,36.79,36.84,36.79,36.82,106500.0,27.5493,27.5867,27.5493,27.5718,106500.0
2011-11-30 13:35:00,36.82,36.85,36.74,36.8,69000.0,27.5718,27.5942,27.5119,27.5568,69000.0
2011-11-30 13:40:00,36.8,36.81,36.77,36.77,62800.0,27.5568,27.5643,27.5343,27.5343,62800.0
2011-11-30 13:45:00,36.77,36.77,36.71,36.71,26800.0,27.5343,27.5343,27.4894,27.4894,26800.0
2011-11-30 13:50:00,36.71,36.72,36.66,36.69,34700.0,27.4894,27.4969,27.452,27.4744,34700.0
2011-11-30 13:55:00,36.68,36.72,36.64,36.64,31800.0,27.4669,27.4969,27.437,27.437,31800.0
2011-11-30 14:00:00,36.64,36.7,36.6,36.69,48500.0,27.437,27.4819,27.407,27.4744,48500.0
2011-11-30 14:05:00,36.67,36.73,36.64,36.68,66800.0,27.4594,27.5044,27.437,27.4669,66800.0
2011-11-30 14:10:00,36.69,36.73,36.63,36.71,44100.0,27.4744,27.5044,27.4295,27.4894,44100.0
2011-11-30 14:15:00,36.71,36.74,36.65,36.71,38700.0,27.4894,27.5119,27.4445,27.4894,38700.0
2011-11-30 14:20:00,36.71,36.78,36.7,36.77,47700.0,27.4894,27.5418,27.4819,27.5343,47700.0
2011-11-30 14:25:00,36.77,36.86,36.77,36.85,63600.0,27.5343,27.6017,27.5343,27.5942,63600.0
2011-11-30 14:30:00,36.84,36.88,36.83,36.87,45100.0,27.5867,27.6167,27.5793,27.6092,45100.0
2011-11-30 14:35:00,36.87,36.9,36.8,36.81,28300.0,27.6092,27.6317,27.5568,27.5643,28300.0
2011-11-30 14:40:00,36.8,36.83,36.78,36.79,19800.0,27.5568,27.5793,27.5418,27.5493,19800.0
2011-11-30 14:45:00,36.78,36.79,36.65,36.66,36500.0,27.5418,27.5493,27.4445,27.452,36500.0
2011-11-30 14:50:00,36.66,36.78,36.66,36.74,45400.0,27.452,27.5418,27.452,27.5119,45400.0
2011-11-30 14:55:00,36.73,36.77,36.69,36.77,32900.0,27.5044,27.5343,27.4744,27.5343,32900.0
2011-11-30 15:00:00,36.76,36.76,36.69,36.69,38800.0,27.5268,27.5268,27.4744,27.4744,38800.0
2011-11-30 15:05:00,36.69,36.77,36.67,36.72,109200.0,27.4744,27.5343,27.4594,27.4969,109200.0
2011-11-30 15:10:00,36.71,36.81,36.68,36.76,117000.0,27.4894,27.5643,27.4669,27.5268,117000.0
2011-11-30 15:15:00,36.76,36.76,36.68,36.7,32300.0,27.5268,27.5268,27.4669,27.4819,32300.0
2011-11-30 15:20:00,36.69,36.73,36.62,36.62,45600.0,27.4744,27.5044,27.422,27.422,45600.0
2011-11-30 15:25:00,36.63,36.66,36.59,36.65,79600.0,27.4295,27.452,27.3995,27.4445,79600.0
2011-11-30 15:30:00,36.65,36.68,36.6,36.65,124000.0,27.4445,27.4669,27.407,27.4445,124000.0
2011-11-30 15:35:00,36.65,36.65,36.59,36.59,64400.0,27.4445,27.4445,27.3995,27.3995,64400.0
2011-11-30 15:40:00,36.59,36.72,36.59,36.69,116300.0,27.3995,27.4969,27.3995,27.4744,116300.0
2011-11-30 15:45:00,36.69,36.71,36.62,36.7,163300.0,27.4744,27.4894,27.422,27.4819,163300.0
2011-11-30 15:50:00,36.69,36.82,36.67,36.79,187200.0,27.4744,27.5718,27.4594,27.5493,187200.0
2011-11-30 15:55:00,36.79,36.88,36.76,36.83,456200.0,27.5493,27.6167,27.5268,27.5793,456200.0
2011-12-01 09:30:00,36.72,36.73,36.56,36.63,71100.0,27.4969,27.5044,27.3771,27.4295,71100.0
2011-12-01 09:35:00,36.64,36.71,36.6,36.69,37100.0,27.437,27.4894,27.407,27.4744,37100.0
2011-12-01 09:40:00,36.68,36.76,36.65,36.69,115200.0,27.4669,27.5268,27.4445,27.4744,115200.0
2011-12-01 09:45:00,36.7,36.77,36.6,36.75,41800.0,27.4819,27.5343,27.407,27.5193,41800.0
2011-12-01 09:50:00,36.77,36.95,36.77,36.94,59500.0,27.5343,27.6691,27.5343,27.6616,59500.0
2011-12-01 09:55:00,36.94,37.0,36.91,36.94,61700.0,27.6616,27.7066,27.6392,27.6616,61700.0
2011-12-01 10:00:00,36.96,37.04,36.87,36.97,193100.0,27.6766,27.7365,27.6092,27.6841,193100.0
2011-12-01 10:05:00,36.95,36.97,36.81,36.82,71000.0,27.6691,27.6841,27.5643,27.5718,71000.0
2011-12-01 10:10:00,36.82,36.83,36.7,36.7,47900.0,27.5718,27.5793,27.4819,27.4819,47900.0
2011-12-01 10:15:00,36.71,36.74,36.55,36.58,52700.0,27.4894,27.5119,27.3696,27.392,52700.0
2011-12-01 10:20:00,36.58,36.67,36.57,36.62,30500.0,27.392,27.4594,27.3846,27.422,30500.0
2011-12-01 10:25:00,36.63,36.7,36.62,36.67,29900.0,27.4295,27.4819,27.422,27.4594,29900.0
2011-12-01 10:30:00,36.67,36.68,36.58,36.64,32800.0,27.4594,27.4669,27.392,27.437,32800.0
2011-12-01 10:35:00,36.62,36.63,36.45,36.52,91000.0,27.422,27.4295,27.2947,27.3471,91000.0
2011-12-01 10:40:00,36.52,36.53,36.45,36.47,63400.0,27.3471,27.3546,27.2947,27.3097,63400.0
2011-12-01 10:45:00,36.47,36.5,36.43,36.46,82600.0,27.3097,27.3321,27.2797,27.3022,82600.0
2011-12-01 10:50:00,36.47,36.55,36.44,36.44,54100.0,27.3097,27.3696,27.2872,27.2872,54100.0
2011-12-01 10:55:00,36.44,36.53,36.42,36.51,53200.0,27.2872,27.3546,27.2722,27.3396,53200.0
2011-12-01 11:00:00,36.52,36.55,36.52,36.54,70800.0,27.3471,27.3696,27.3471,27.3621,70800.0
2011-12-01 11:05:00,36.55,36.6,36.52,36.54,91900.0,27.3696,27.407,27.3471,27.3621,91900.0
2011-12-01 11:10:00,36.55,36.56,36.46,36.5,41300.0,27.3696,27.3771,27.3022,27.3321,41300.0
2011-12-01 11:15:00,36.49,36.54,36.38,36.43,30500.0,27.3247,27.3621,27.2423,27.2797,30500.0
2011-12-01 11:20:00,36.43,36.48,36.38,36.48,129500.0,27.2797,27.3172,27.2423,27.3172,129500.0
2011-12-01 11:25:00,36.47,36.54,36.45,36.46,55800.0,27.3097,27.3621,27.2947,27.3022,55800.0
2011-12-01 11:30:00,36.46,36.54,36.43,36.44,117400.0,27.3022,27.3621,27.2797,27.2872,117400.0
2011-12-01 11:35:00,36.44,36.55,36.41,36.54,76200.0,27.2872,27.3696,27.2647,27.3621,76200.0
2011-12-01 11:40:00,36.54,36.55,36.52,36.52,33300.0,27.3621,27.3696,27.3471,27.3471,33300.0
2011-12-01 11:45:00,36.52,36.58,36.45,36.48,35300.0,27.3471,27.392,27.2947,27.3172,35300.0
2011-12-01 11:50:00,36.49,36.57,36.48,36.48,31100.0,27.3247,27.3846,27.3172,27.3172,31100.0
2011-12-01 11:55:00,36.48,36.48,36.42,36.47,29900.0,27.3172,27.3172,27.2722,27.3097,29900.0
2011-12-01 12:00:00,36.48,36.55,36.44,36.5,41200.0,27.3172,27.3696,27.2872,27.3321,41200.0
2011-12-01 12:05:00,36.5,36.61,36.5,36.59,51200.0,27.3321,27.4145,27.3321,27.3995,51200.0
2011-12-01 12:10:00,36.59,36.64,36.58,36.64,22700.0,27.3995,27.437,27.392,27.437,22700.0
2011-12-01 12:15:00,36.65,36.69,36.63,36.69,13200.0,27.4445,27.4744,27.4295,27.4744,13200.0
2011-12-01 12:20:00,36.7,36.78,36.65,36.78,23500.0,27.4819,27.5418,27.4445,27.5418,23500.0
2011-12-01 12:25:00,36.79,36.85,36.76,36.76,92900.0,27.5493,27.5942,27.5268,27.5268,92900.0
2011-12-01 12:30:00,36.76,36.84,36.74,36.79,27200.0,27.5268,27.5867,27.5119,27.5493,27200.0
2011-12-01 12:35:00,36.78,36.78,36.64,36.65,41100.0,27.5418,27.5418,27.437,27.4445,41100.0
2011-12-01 12:40:00,36.66,36.68,36.59,36.61,22300.0,27.452,27.4669,27.3995,27.4145,22300.0
2011-12-01 12:45:00,36.61,36.65,36.57,36.63,26300.0,27.4145,27.4445,27.3846,27.4295,26300.0
2011-12-01 12:50:00,36.63,36.65,36.6,36.64,29100.0,27.4295,27.4445,27.407,27.437,29100.0
2011-12-01 12:55:00,36.65,36.65,36.56,36.6,51700.0,27.4445,27.4445,27.3771,27.407,51700.0
2011-12-01 13:00:00,36.59,36.64,36.58,36.6,33100.0,27.3995,27.437,27.392,27.407,33100.0
2011-12-01 13:05:00,36.61,36.61,36.53,36.53,11300.0,27.4145,27.4145,27.3546,27.3546,11300.0
2011-12-01 13:10:00,36.53,36.61,36.52,36.61,19600.0,27.3546,27.4145,27.3471,27.4145,19600.0
2011-12-01 13:15:00,36.61,36.63,36.6,36.63,16200.0,27.4145,27.4295,27.407,27.4295,16200.0
2011-12-01 13:20:00,36.64,36.64,36.61,36.61,17000.0,27.437,27.437,27.4145,27.4145,17000.0
2011-12-01 13:25:00,36.62,36.68,36.6,36.67,25000.0,27.422,27.4669,27.407,27.4594,25000.0
2011-12-01 13:30:00,36.66,36.72,36.65,36.67,38700.0,27.452,27.4969,27.4445,27.4594,38700.0
2011-12-01 13:35:00,36.68,36.68,36.61,36.64,51500.0,27.4669,27.4669,27.4145,27.437,51500.0
2011-12-01 13:40:00,36.65,36.78,36.64,36.78,34000.0,27.4445,27.5418,27.437,27.5418,34000.0
2011-12-01 13:45:00,36.78,36.84,36.78,36.81,18800.0,27.5418,27.5867,27.5418,27.5643,18800.0
2011-12-01 13:50:00,36.8,36.84,36.79,36.83,41700.0,27.5568,27.5867,27.5493,27.5793,41700.0
2011-12-01 13:55:00,36.83,36.97,36.83,36.97,57800.0,27.5793,27.6841,27.5793,27.6841,57800.0
2011-12-01 14:00:00,36.96,36.98,36.86,36.86,53100.0,27.6766,27.6916,27.6017,27.6017,53100.0
2011-12-01 14:05:00,36.86,36.96,36.86,36.94,163200.0,27.6017,27.6766,27.6017,27.6616,163200.0
2011-12-01 14:10:00,36.93,36.98,36.93,36.96,65200.0,27.6541,27.6916,27.6541,27.6766,65200.0
2011-12-01 14:15:00,36.96,36.98,36.88,36.88,36600.0,27.6766,27.6916,27.6167,27.6167,36600.0
2011-12-01 14:20:00,36.87,36.97,36.86,36.93,29000.0,27.6092,27.6841,27.6017,27.6541,29000.0
2011-12-01 14:25:00,36.93,36.97,36.91,36.94,35000.0,27.6541,27.6841,27.6392,27.6616,35000.0
2011-12-01 14:30:00,36.93,36.93,36.85,36.9,33500.0,27.6541,27.6541,27.5942,27.6317,33500.0
2011-12-01 14:35:00,36.88,36.98,36.88,36.97,45100.0,27.6167,27.6916,27.6167,27.6841,45100.0
2011-12-01 14:40:00,36.96,37.02,36.96,36.99,208000.0,27.6766,27.7215,27.6766,27.6991,208000.0
2011-12-01 14:45:00,37.0,37.15,36.99,37.1,134800.0,27.7066,27.8189,27.6991,27.7814,134800.0
2011-12-01 14:50:00,37.1,37.22,37.1,37.22,168100.0,27.7814,27.8713,27.7814,27.8713,168100.0
2011-12-01 14:55:00,37.22,37.22,37.08,37.09,118800.0,27.8713,27.8713,27.7665,27.7739,118800.0
2011-12-01 15:00:00,37.08,37.15,37.08,37.12,66300.0,27.7665,27.8189,27.7665,27.7964,66300.0
2011-12-01 15:05:00,37.13,37.16,37.01,37.03,69600.0,27.8039,27.8264,27.714,27.729,69600.0
2011-12-01 15:10:00,37.03,37.1,37.02,37.08,35100.0,27.729,27.7814,27.7215,27.7665,35100.0
2011-12-01 15:15:00,37.09,37.11,37.04,37.04,63000.0,27.7739,27.7889,27.7365,27.7365,63000.0
2011-12-01 15:20:00,37.05,37.1,37.0,37.09,100400.0,27.744,27.7814,27.7066,27.7739,100400.0
2011-12-01 15:25:00,37.09,37.15,37.07,37.13,129800.0,27.7739,27.8189,27.759,27.8039,129800.0
2011-12-01 15:30:00,37.13,37.14,37.05,37.08,64600.0,27.8039,27.8114,27.744,27.7665,64600.0
2011-12-01 15:35:00,37.09,37.13,37.03,37.05,140000.0,27.7739,27.8039,27.729,27.744,140000.0
2011-12-01 15:40:00,37.04,37.11,37.0,37.01,93700.0,27.7365,27.7889,27.7066,27.714,93700.0
2011-12-01 15:45:00,37.01,37.07,36.96,37.02,142600.0,27.714,27.759,27.6766,27.7215,142600.0
2011-12-01 15:50:00,37.02,37.02,36.89,36.96,252400.0,27.7215,27.7215,27.6242,27.6766,252400.0
2011-12-01 15:55:00,36.97,36.97,36.89,36.92,328200.0,27.6841,27.6841,27.6242,27.6466,328200.0
2011-12-02 09:30:00,37.12,37.46,37.11,37.41,90100.0,27.7964,28.051,27.7889,28.0136,90100.0
2011-12-02 09:35:00,37.41,37.41,37.11,37.21,27200.0,28.0136,28.0136,27.7889,27.8638,27200.0
2011-12-02 09:40:00,37.21,37.24,36.97,36.98,51200.0,27.8638,27.8863,27.6841,27.6916,51200.0
2011-12-02 09:45:00,36.98,37.11,36.92,37.1,65200.0,27.6916,27.7889,27.6466,27.7814,65200.0
2011-12-02 09:50:00,37.1,37.26,37.1,37.2,113700.0,27.7814,27.9012,27.7814,27.8563,113700.0
2011-12-02 09:55:00,37.2,37.2,37.07,37.13,33800.0,27.8563,27.8563,27.759,27.8039,33800.0
2011-12-02 10:00:00,37.13,37.22,37.11,37.15,116700.0,27.8039,27.8713,27.7889,27.8189,116700.0
2011-12-02 10:05:00,37.16,37.23,37.16,37.18,30000.0,27.8264,27.8788,27.8264,27.8413,30000.0
2011-12-02 10:10:00,37.18,37.21,37.06,37.07,71700.0,27.8413,27.8638,27.7515,27.759,71700.0
2011-12-02 10:15:00,37.08,37.11,37.05,37.11,20600.0,27.7665,27.7889,27.744,27.7889,20600.0
2011-12-02 10:20:00,37.12,37.22,37.1,37.22,26400.0,27.7964,27.8713,27.7814,27.8713,26400.0
2011-12-02 10:25:00,37.21,37.24,37.15,37.15,59500.0,27.8638,27.8863,27.8189,27.8189,59500.0
2011-12-02 10:30:00,37.15,37.19,37.13,37.15,52500.0,27.8189,27.8488,27.8039,27.8189,52500.0
2011-12-02 10:35:00,37.13,37.18,37.11,37.18,49600.0,27.8039,27.8413,27.7889,27.8413,49600.0
2011-12-02 10:40:00,37.2,37.2,37.1,37.11,129000.0,27.8563,27.8563,27.7814,27.7889,129000.0
2011-12-02 10:45:00,37.1,37.12,37.05,37.11,39200.0,27.7814,27.7964,27.744,27.7889,39200.0
2011-12-02 10:50:00,37.11,37.19,37.09,37.18,12000.0,27.7889,27.8488,27.7739,27.8413,12000.0
2011-12-02 10:55:00,37.17,37.22,37.14,37.15,36400.0,27.8339,27.8713,27.8114,27.8189,36400.0
2011-12-02 11:00:00,37.15,37.16,37.04,37.05,47200.0,27.8189,27.8264,27.7365,27.744,47200.0
2011-12-02 11:05:00,37.04,37.06,36.99,37.02,27800.0,27.7365,27.7515,27.6991,27.7215,27800.0
2011-12-02 11:10:00,37.0,37.01,36.93,36.93,42600.0,27.7066,27.714,27.6541,27.6541,42600.0
2011-12-02 11:15:00,36.92,37.01,36.9,37.0,20000.0,27.6466,27.714,27.6317,27.7066,20000.0
2011-12-02 11:20:00,37.0,37.08,36.98,37.02,32500.0,27.7066,27.7665,27.6916,27.7215,32500.0
2011-12-02 11:25:00,37.02,37.09,37.0,37.07,14200.0,27.7215,27.7739,27.7066,27.759,14200.0
2011-12-02 11:30:00,37.05,37.16,37.02,37.05,66000.0,27.744,27.8264,27.7215,27.744,66000.0
2011-12-02 11:35:00,37.07,37.1,36.97,37.02,34300.0,27.759,27.7814,27.6841,27.7215,34300.0
2011-12-02 11:40:00,37.02,37.08,36.98,36.98,39400.0,27.7215,27.7665,27.6916,27.6916,39400.0
2011-12-02 11:45:00,36.98,37.03,36.84,36.84,57600.0,27.6916,27.729,27.5867,27.5867,57600.0
2011-12-02 11:50:00,36.84,36.86,36.78,36.83,68000.0,27.5867,27.6017,27.5418,27.5793,68000.0
2011-12-02 11:55:00,36.82,36.86,36.82,36.84,22900.0,27.5718,27.6017,27.5718,27.5867,22900.0
2011-12-02 12:00:00,36.84,36.84,36.74,36.79,25100.0,27.5867,27.5867,27.5119,27.5493,25100.0
2011-12-02 12:05:00,36.8,36.88,36.77,36.84,61200.0,27.5568,27.6167,27.5343,27.5867,61200.0
2011-12-02 12:10:00,36.83,36.9,36.78,36.78,72900.0,27.5793,27.6317,27.5418,27.5418,72900.0
2011-12-02 12:15:00,36.79,36.86,36.76,36.86,19700.0,27.5493,27.6017,27.5268,27.6017,19700.0
2011-12-02 12:20:00,36.85,36.93,36.84,36.88,11300.0,27.5942,27.6541,27.5867,27.6167,11300.0
2011-12-02 12:25:00,36.88,36.88,36.82,36.83,14900.0,27.6167,27.6167,27.5718,27.5793,14900.0
2011-12-02 12:30:00,36.83,36.83,36.79,36.83,18000.0,27.5793,27.5793,27.5493,27.5793,18000.0
2011-12-02 12:35:00,36.83,36.87,36.82,36.87,32400.0,27.5793,27.6092,27.5718,27.6092,32400.0
2011-12-02 12:40:00,36.88,36.88,36.79,36.79,27300.0,27.6167,27.6167,27.5493,27.5493,27300.0
2011-12-02 12:45:00,36.79,36.85,36.77,36.82,21500.0,27.5493,27.5942,27.5343,27.5718,21500.0
2011-12-02 12:50:00,36.82,36.89,36.78,36.87,67500.0,27.5718,27.6242,27.5418,27.6092,67500.0
2011-12-02 12:55:00,36.87,36.88,36.84,36.84,11200.0,27.6092,27.6167,27.5867,27.5867,11200.0
2011-12-02 13:00:00,36.84,36.86,36.81,36.81,44200.0,27.5867,27.6017,27.5643,27.5643,44200.0
2011-12-02 13:05:00,36.82,36.85,36.71,36.72,65700.0,27.5718,27.5942,27.4894,27.4969,65700.0
2011-12-02 13:10:00,36.72,36.73,36.57,36.57,62400.0,27.4969,27.5044,27.3846,27.3846,62400.0
2011-12-02 13:15:00,36.57,36.66,36.57,36.65,32400.0,27.3846,27.452,27.3846,27.4445,32400.0
2011-12-02 13:20:00,36.65,36.71,36.59,36.6,48500.0,27.4445,27.4894,27.3995,27.407,48500.0
2011-12-02 13:25:00,36.6,36.6,36.53,36.54,54900.0,27.407,27.407,27.3546,27.3621,54900.0
2011-12-02 13:30:00,36.54,36.55,36.49,36.5,57000.0,27.3621,27.3696,27.3247,27.3321,57000.0
2011-12-02 13:35:00,36.5,36.5,36.44,36.44,112100.0,27.3321,27.3321,27.2872,27.2872,112100.0
2011-12-02 13:40:00,36.44,36.47,36.42,36.45,62000.0,27.2872,27.3097,27.2722,27.2947,62000.0
2011-12-02 13:45:00,36.45,36.49,36.42,36.43,65100.0,27.2947,27.3247,27.2722,27.2797,65100.0
2011-12-02 13:50:00,36.43,36.46,36.36,36.42,30900.0,27.2797,27.3022,27.2273,27.2722,30900.0
2011-12-02 13:55:00,36.43,36.5,36.41,36.5,25600.0,27.2797,27.3321,27.2647,27.3321,25600.0
2011-12-02 14:00:00,36.51,36.57,36.45,36.45,67600.0,27.3396,27.3846,27.2947,27.2947,67600.0
2011-12-02 14:05:00,36.45,36.48,36.4,36.4,76300.0,27.2947,27.3172,27.2573,27.2573,76300.0
2011-12-02 14:10:00,36.4,36.42,36.37,36.38,52300.0,27.2573,27.2722,27.2348,27.2423,52300.0
2011-12-02 14:15:00,36.39,36.42,36.36,36.4,40200.0,27.2498,27.2722,27.2273,27.2573,40200.0
2011-12-02 14:20:00,36.4,36.46,36.37,36.45,39100.0,27.2573,27.3022,27.2348,27.2947,39100.0
2011-12-02 14:25:00,36.46,36.48,36.4,36.47,44200.0,27.3022,27.3172,27.2573,27.3097,44200.0
2011-12-02 14:30:00,36.48,36.48,36.4,36.43,59600.0,27.3172,27.3172,27.2573,27.2797,59600.0
2011-12-02 14:35:00,36.43,36.44,36.39,36.43,54200.0,27.2797,27.2872,27.2498,27.2797,54200.0
2011-12-02 14:40:00,36.43,36.46,36.43,36.45,39200.0,27.2797,27.3022,27.2797,27.2947,39200.0
2011-12-02 14:45:00,36.45,36.48,36.44,36.47,67000.0,27.2947,27.3172,27.2872,27.3097,67000.0
2011-12-02 14:50:00,36.48,36.52,36.47,36.49,59600.0,27.3172,27.3471,27.3097,27.3247,59600.0
2011-12-02 14:55:00,36.5,36.53,36.48,36.51,70200.0,27.3321,27.3546,27.3172,27.3396,70200.0
2011-12-02 15:00:00,36.51,36.56,36.5,36.53,71000.0,27.3396,27.3771,27.3321,27.3546,71000.0
2011-12-02 15:05:00,36.54,36.57,36.49,36.53,97000.0,27.3621,27.3846,27.3247,27.3546,97000.0
2011-12-02 15:10:00,36.53,36.56,36.51,36.56,43700.0,27.3546,27.3771,27.3396,27.3771,43700.0
2011-12-02 15:15:00,36.57,36.64,36.56,36.58,77100.0,27.3846,27.437,27.3771,27.392,77100.0
2011-12-02 15:20:00,36.57,36.64,36.54,36.63,60900.0,27.3846,27.437,27.3621,27.4295,60900.0
2011-12-02 15:25:00,36.63,36.66,36.6,36.64,70600.0,27.4295,27.452,27.407,27.437,70600.0
2011-12-02 15:30:00,36.64,36.68,36.6,36.63,91700.0,27.437,27.4669,27.407,27.4295,91700.0
2011-12-02 15:35:00,36.63,36.74,36.63,36.69,92800.0,27.4295,27.5119,27.4295,27.4744,92800.0
2011-12-02 15:40:00,36.69,36.72,36.59,36.59,98100.0,27.4744,27.4969,27.3995,27.3995,98100.0
2011-12-02 15:45:00,36.6,36.61,36.52,36.56,201900.0,27.407,27.4145,27.3471,27.3771,201900.0
2011-12-02 15:50:00,36.55,36.59,36.51,36.58,215100.0,27.3696,27.3995,27.3396,27.392,215100.0
2011-12-02 15:55:00,36.58,36.63,36.54,36.54,249700.0,27.392,27.4295,27.3621,27.3621,249700.0
2011-12-05 09:30:00,37.43,37.59,37.14,37.2,229300.0,28.0285,28.1484,27.8114,27.8563,229300.0
2011-12-05 09:35:00,37.23,37.4,37.18,37.3,133700.0,27.8788,28.0061,27.8413,27.9312,133700.0
2011-12-05 09:40:00,37.3,37.65,37.22,37.4,258900.0,27.9312,28.1933,27.8713,28.0061,258900.0
2011-12-05 09:45:00,37.44,37.52,37.28,37.32,105400.0,28.036,28.0959,27.9162,27.9462,105400.0
2011-12-05 09:50:00,37.31,37.51,37.31,37.51,122000.0,27.9387,28.0885,27.9387,28.0885,122000.0
2011-12-05 09:55:00,37.52,37.62,37.5,37.62,145100.0,28.0959,28.1708,28.081,28.1708,145100.0
2011-12-05 10:00:00,37.59,37.83,37.51,37.83,112400.0,28.1484,28.3281,28.0885,28.3281,112400.0
2011-12-05 10:05:00,37.83,37.88,37.72,37.88,101100.0,28.3281,28.3655,28.2457,28.3655,101100.0
2011-12-05 10:10:00,37.88,38.0,37.87,38.0,112000.0,28.3655,28.4554,28.358,28.4554,112000.0
2011-12-05 10:15:00,38.0,38.02,37.93,37.93,83600.0,28.4554,28.4704,28.403,28.403,83600.0
2011-12-05 10:20:00,37.94,38.04,37.92,37.95,69900.0,28.4104,28.4853,28.3955,28.4179,69900.0
2011-12-05 10:25:00,37.97,38.15,37.96,38.04,82600.0,28.4329,28.5677,28.4254,28.4853,82600.0
2011-12-05 10:30:00,38.04,38.18,38.03,38.16,70300.0,28.4853,28.5902,28.4778,28.5752,70300.0
2011-12-05 10:35:00,38.15,38.25,38.15,38.17,55900.0,28.5677,28.6426,28.5677,28.5827,55900.0
2011-12-05 10:40:00,38.17,38.21,38.11,38.12,145200.0,28.5827,28.6126,28.5377,28.5452,145200.0
2011-12-05 10:45:00,38.12,38.17,38.08,38.13,60200.0,28.5452,28.5827,28.5153,28.5527,60200.0
2011-12-05 10:50:00,38.13,38.15,38.08,38.1,24200.0,28.5527,28.5677,28.5153,28.5303,24200.0
2011-12-05 10:55:00,38.1,38.1,38.05,38.05,24100.0,28.5303,28.5303,28.4928,28.4928,24100.0
2011-12-05 11:00:00,38.04,38.04,38.0,38.04,47900.0,28.4853,28.4853,28.4554,28.4853,47900.0
2011-12-05 11:05:00,38.03,38.05,38.0,38.04,39500.0,28.4778,28.4928,28.4554,28.4853,39500.0
2011-12-05 11:10:00,38.04,38.05,37.99,38.02,34400.0,28.4853,28.4928,28.4479,28.4704,34400.0
2011-12-05 11:15:00,38.02,38.09,38.0,38.0,48600.0,28.4704,28.5228,28.4554,28.4554,48600.0
2011-12-05 11:20:00,38.0,38.01,37.92,37.94,118800.0,28.4554,28.4629,28.3955,28.4104,118800.0
2011-12-05 11:25:00,37.94,38.06,37.93,38.02,136800.0,28.4104,28.5003,28.403,28.4704,136800.0
2011-12-05 11:30:00,38.02,38.07,37.96,37.96,67200.0,28.4704,28.5078,28.4254,28.4254,67200.0
2011-12-05 11:35:00,37.96,38.01,37.93,38.0,22400.0,28.4254,28.4629,28.403,28.4554,22400.0
2011-12-05 11:40:00,38.01,38.02,37.94,37.98,18200.0,28.4629,28.4704,28.4104,28.4404,18200.0
2011-12-05 11:45:00,37.99,38.05,37.97,38.0,36100.0,28.4479,28.4928,28.4329,28.4554,36100.0
2011-12-05 11:50:00,38.0,38.01,37.93,37.96,36400.0,28.4554,28.4629,28.403,28.4254,36400.0
2011-12-05 11:55:00,37.96,38.0,37.9,37.91,54500.0,28.4254,28.4554,28.3805,28.388,54500.0
2011-12-05 12:00:00,37.91,37.91,37.82,37.83,23400.0,28.388,28.388,28.3206,28.3281,23400.0
2011-12-05 12:05:00,37.83,37.9,37.8,37.9,98300.0,28.3281,28.3805,28.3056,28.3805,98300.0
2011-12-05 12:10:00,37.9,37.9,37.81,37.81,17800.0,28.3805,28.3805,28.3131,28.3131,17800.0
2011-12-05 12:15:00,37.81,37.82,37.77,37.78,11500.0,28.3131,28.3206,28.2831,28.2906,11500.0
2011-12-05 12:20:00,37.8,37.8,37.77,37.8,13200.0,28.3056,28.3056,28.2831,28.3056,13200.0
2011-12-05 12:25:00,37.79,37.79,37.75,37.75,14200.0,28.2981,28.2981,28.2682,28.2682,14200.0
2011-12-05 12:30:00,37.76,37.81,37.73,37.8,22800.0,28.2757,28.3131,28.2532,28.3056,22800.0
2011-12-05 12:35:00,37.8,37.89,37.79,37.85,50900.0,28.3056,28.373,28.2981,28.3431,50900.0
2011-12-05 12:40:00,37.85,37.9,37.85,37.88,20500.0,28.3431,28.3805,28.3431,28.3655,20500.0
2011-12-05 12:45:00,37.89,37.91,37.86,37.91,52900.0,28.373,28.388,28.3505,28.388,52900.0
2011-12-05 12:50:00,37.92,37.94,37.9,37.93,38200.0,28.3955,28.4104,28.3805,28.403,38200.0
2011-12-05 12:55:00,37.94,37.94,37.88,37.88,25100.0,28.4104,28.4104,28.3655,28.3655,25100.0
2011-12-05 13:00:00,37.88,37.92,37.86,37.91,19100.0,28.3655,28.3955,28.3505,28.388,19100.0
2011-12-05 13:05:00,37.91,38.0,37.91,37.99,41700.0,28.388,28.4554,28.388,28.4479,41700.0
2011-12-05 13:10:00,38.0,38.02,37.99,38.01,20100.0,28.4554,28.4704,28.4479,28.4629,20100.0
2011-12-05 13:15:00,38.01,38.02,38.0,38.02,44600.0,28.4629,28.4704,28.4554,28.4704,44600.0
2011-12-05 13:20:00,38.01,38.02,37.97,37.97,32300.0,28.4629,28.4704,28.4329,28.4329,32300.0
2011-12-05 13:25:00,37.98,38.0,37.97,38.0,32500.0,28.4404,28.4554,28.4329,28.4554,32500.0
2011-12-05 13:30:00,38.0,38.0,37.95,37.97,35800.0,28.4554,28.4554,28.4179,28.4329,35800.0
2011-12-05 13:35:00,37.97,38.08,37.95,37.95,46200.0,28.4329,28.5153,28.4179,28.4179,46200.0
2011-12-05 13:40:00,37.96,37.98,37.75,37.82,40200.0,28.4254,28.4404,28.2682,28.3206,40200.0
2011-12-05 13:45:00,37.81,37.91,37.75,37.76,64500.0,28.3131,28.388,28.2682,28.2757,64500.0
2011-12-05 13:50:00,37.76,37.82,37.72,37.76,68800.0,28.2757,28.3206,28.2457,28.2757,68800.0
2011-12-05 13:55:00,37.75,37.82,37.72,37.78,49500.0,28.2682,28.3206,28.2457,28.2906,49500.0
2011-12-05 14:00:00,37.77,37.77,37.7,37.71,38000.0,28.2831,28.2831,28.2307,28.2382,38000.0
2011-12-05 14:05:00,37.72,37.72,37.6,37.65,52600.0,28.2457,28.2457,28.1558,28.1933,52600.0
2011-12-05 14:10:00,37.65,37.71,37.64,37.69,40700.0,28.1933,28.2382,28.1858,28.2232,40700.0
2011-12-05 14:15:00,37.68,37.79,37.62,37.78,61600.0,28.2158,28.2981,28.1708,28.2906,61600.0
2011-12-05 14:20:00,37.8,37.85,37.78,37.78,54400.0,28.3056,28.3431,28.2906,28.2906,54400.0
2011-12-05 14:25:00,37.77,37.77,37.74,37.77,57900.0,28.2831,28.2831,28.2607,28.2831,57900.0
2011-12-05 14:30:00,37.77,37.79,37.7,37.73,54100.0,28.2831,28.2981,28.2307,28.2532,54100.0
2011-12-05 14:35:00,37.72,37.79,37.72,37.78,40300.0,28.2457,28.2981,28.2457,28.2906,40300.0
2011-12-05 14:40:00,37.78,37.79,37.66,37.68,29200.0,28.2906,28.2981,28.2008,28.2158,29200.0
2011-12-05 14:45:00,37.69,37.75,37.64,37.75,38900.0,28.2232,28.2682,28.1858,28.2682,38900.0
2011-12-05 14:50:00,37.76,37.76,37.7,37.74,40000.0,28.2757,28.2757,28.2307,28.2607,40000.0
2011-12-05 14:55:00,37.74,37.82,37.74,37.8,71900.0,28.2607,28.3206,28.2607,28.3056,71900.0
2011-12-05 15:00:00,37.8,37.81,37.69,37.72,52500.0,28.3056,28.3131,28.2232,28.2457,52500.0
2011-12-05 15:05:00,37.73,37.81,37.5,37.56,133800.0,28.2532,28.3131,28.081,28.1259,133800.0
2011-12-05 15:10:00,37.56,37.59,37.44,37.44,79000.0,28.1259,28.1484,28.036,28.036,79000.0
2011-12-05 15:15:00,37.44,37.48,37.35,37.36,83400.0,28.036,28.066,27.9686,27.9761,83400.0
2011-12-05 15:20:00,37.38,37.45,37.33,37.41,46000.0,27.9911,28.0435,27.9537,28.0136,46000.0
2011-12-05 15:25:00,37.41,37.44,37.31,37.34,51500.0,28.0136,28.036,27.9387,27.9612,51500.0
2011-12-05 15:30:00,37.35,37.44,37.31,37.4,73100.0,27.9686,28.036,27.9387,28.0061,73100.0
2011-12-05 15:35:00,37.39,37.39,37.31,37.36,64100.0,27.9986,27.9986,27.9387,27.9761,64100.0
2011-12-05 15:40:00,37.37,37.41,37.28,37.39,66500.0,27.9836,28.0136,27.9162,27.9986,66500.0
2011-12-05 15:45:00,37.39,37.47,37.34,37.43,135800.0,27.9986,28.0585,27.9612,28.0285,135800.0
2011-12-05 15:50:00,37.42,37.53,37.37,37.53,184200.0,28.0211,28.1034,27.9836,28.1034,184200.0
2011-12-05 15:55:00,37.52,37.57,37.46,37.54,220800.0,28.0959,28.1334,28.051,28.1109,220800.0
2011-12-06 09:30:00,37.6,37.75,37.55,37.71,52700.0,28.1558,28.2682,28.1184,28.2382,52700.0
2011-12-06 09:35:00,37.67,37.89,37.54,37.82,124400.0,28.2083,28.373,28.1109,28.3206,124400.0
2011-12-06 09:40:00,37.8,37.82,37.6,37.68,57600.0,28.3056,28.3206,28.1558,28.2158,57600.0
2011-12-06 09:45:00,37.65,37.65,37.4,37.4,93800.0,28.1933,28.1933,28.0061,28.0061,93800.0
2011-12-06 09:50:00,37.4,37.41,37.23,37.24,33100.0,28.0061,28.0136,27.8788,27.8863,33100.0
2011-12-06 09:55:00,37.23,37.26,37.16,37.2,77100.0,27.8788,27.9012,27.8264,27.8563,77100.0
2011-12-06 10:00:00,37.21,37.36,37.2,37.3,70700.0,27.8638,27.9761,27.8563,27.9312,70700.0
2011-12-06 10:05:00,37.3,37.3,37.13,37.14,63100.0,27.9312,27.9312,27.8039,27.8114,63100.0
2011-12-06 10:10:00,37.15,37.16,36.92,36.93,211300.0,27.8189,27.8264,27.6466,27.6541,211300.0
2011-12-06 10:15:00,36.93,36.95,36.87,36.93,64300.0,27.6541,27.6691,27.6092,27.6541,64300.0
2011-12-06 10:20:00,36.93,36.93,36.83,36.9,57300.0,27.6541,27.6541,27.5793,27.6317,57300.0
2011-12-06 10:25:00,36.9,36.91,36.86,36.89,32500.0,27.6317,27.6392,27.6017,27.6242,32500.0
2011-12-06 10:30:00,36.89,36.97,36.88,36.95,76200.0,27.6242,27.6841,27.6167,27.6691,76200.0
2011-12-06 10:35:00,36.95,37.03,36.94,36.98,58700.0,27.6691,27.729,27.6616,27.6916,58700.0
2011-12-06 10:40:00,36.97,37.0,36.91,36.98,34200.0,27.6841,27.7066,27.6392,27.6916,34200.0
2011-12-06 10:45:00,36.99,37.0,36.89,37.0,27600.0,27.6991,27.7066,27.6242,27.7066,27600.0
2011-12-06 10:50:00,37.0,37.05,36.98,37.0,28800.0,27.7066,27.744,27.6916,27.7066,28800.0
2011-12-06 10:55:00,37.0,37.04,36.99,37.0,31500.0,27.7066,27.7365,27.6991,27.7066,31500.0
2011-12-06 11:00:00,37.01,37.05,37.0,37.02,90600.0,27.714,27.744,27.7066,27.7215,90600.0
2011-12-06 11:05:00,37.02,37.02,36.97,37.01,57100.0,27.7215,27.7215,27.6841,27.714,57100.0
2011-12-06 11:10:00,37.0,37.03,37.0,37.02,21300.0,27.7066,27.729,27.7066,27.7215,21300.0
2011-12-06 11:15:00,37.03,37.03,36.97,36.99,29500.0,27.729,27.729,27.6841,27.6991,29500.0
2011-12-06 11:20:00,36.99,37.05,36.99,37.02,36500.0,27.6991,27.744,27.6991,27.7215,36500.0
2011-12-06 11:25:00,37.02,37.08,37.02,37.02,23100.0,27.7215,27.7665,27.7215,27.7215,23100.0
2011-12-06 11:30:00,37.01,37.03,36.98,36.98,44900.0,27.714,27.729,27.6916,27.6916,44900.0
2011-12-06 11:35:00,36.98,37.01,36.93,36.95,21600.0,27.6916,27.714,27.6541,27.6691,21600.0
2011-12-06 11:40:00,36.93,36.98,36.93,36.95,14100.0,27.6541,27.6916,27.6541,27.6691,14100.0
2011-12-06 11:45:00,36.95,36.95,36.88,36.92,19200.0,27.6691,27.6691,27.6167,27.6466,19200.0
2011-12-06 11:50:00,36.91,36.95,36.9,36.95,24300.0,27.6392,27.6691,27.6317,27.6691,24300.0
2011-12-06 11:55:00,36.96,37.12,36.96,37.11,49100.0,27.6766,27.7964,27.6766,27.7889,49100.0
2011-12-06 12:00:00,37.1,37.13,37.07,37.11,34300.0,27.7814,27.8039,27.759,27.7889,34300.0
2011-12-06 12:05:00,37.11,37.13,37.07,37.07,32800.0,27.7889,27.8039,27.759,27.759,32800.0
2011-12-06 12:10:00,37.08,37.15,37.08,37.13,47200.0,27.7665,27.8189,27.7665,27.8039,47200.0
2011-12-06 12:15:00,37.13,37.15,37.07,37.08,25400.0,27.8039,27.8189,27.759,27.7665,25400.0
2011-12-06 12:20:00,37.07,37.16,37.03,37.07,38200.0,27.759,27.8264,27.729,27.759,38200.0
2011-12-06 12:25:00,37.07,37.08,37.02,37.05,20400.0,27.759,27.7665,27.7215,27.744,20400.0
2011-12-06 12:30:00,37.05,37.06,36.98,36.98,21200.0,27.744,27.7515,27.6916,27.6916,21200.0
2011-12-06 12:35:00,36.98,37.1,36.98,37.1,15600.0,27.6916,27.7814,27.6916,27.7814,15600.0
2011-12-06 12:40:00,37.1,37.11,37.07,37.07,6500.0,27.7814,27.7889,27.759,27.759,6500.0
2011-12-06 12:45:00,37.09,37.12,37.06,37.12,25000.0,27.7739,27.7964,27.7515,27.7964,25000.0
2011-12-06 12:50:00,37.11,37.13,37.09,37.13,15000.0,27.7889,27.8039,27.7739,27.8039,15000.0
2011-12-06 12:55:00,37.13,37.15,37.09,37.13,36700.0,27.8039,27.8189,27.7739,27.8039,36700.0
2011-12-06 13:00:00,37.14,37.15,37.09,37.11,18600.0,27.8114,27.8189,27.7739,27.7889,18600.0
2011-12-06 13:05:00,37.11,37.12,37.06,37.07,45600.0,27.7889,27.7964,27.7515,27.759,45600.0
2011-12-06 13:10:00,37.06,37.08,36.98,37.03,48200.0,27.7515,27.7665,27.6916,27.729,48200.0
2011-12-06 13:15:00,37.04,37.14,37.04,37.12,16800.0,27.7365,27.8114,27.7365,27.7964,16800.0
2011-12-06 13:20:00,37.12,37.15,37.09,37.15,21000.0,27.7964,27.8189,27.7739,27.8189,21000.0
2011-12-06 13:25:00,37.16,37.16,37.12,37.15,10000.0,27.8264,27.8264,27.7964,27.8189,10000.0
2011-12-06 13:30:00,37.16,37.19,37.14,37.18,20700.0,27.8264,27.8488,27.8114,27.8413,20700.0
2011-12-06 13:35:00,37.16,37.18,37.14,37.17,8600.0,27.8264,27.8413,27.8114,27.8339,8600.0
2011-12-06 13:40:00,37.18,37.18,37.13,37.17,15300.0,27.8413,27.8413,27.8039,27.8339,15300.0
2011-12-06 13:45:00,37.16,37.17,37.14,37.16,18500.0,27.8264,27.8339,27.8114,27.8264,18500.0
2011-12-06 13:50:00,37.15,37.2,37.14,37.15,30900.0,27.8189,27.8563,27.8114,27.8189,30900.0
2011-12-06 13:55:00,37.16,37.18,37.13,37.15,19500.0,27.8264,27.8413,27.8039,27.8189,19500.0
2011-12-06 14:00:00,37.15,37.16,37.09,37.11,17700.0,27.8189,27.8264,27.7739,27.7889,17700.0
2011-12-06 14:05:00,37.11,37.13,37.08,37.1,11400.0,27.7889,27.8039,27.7665,27.7814,11400.0
2011-12-06 14:10:00,37.09,37.11,37.07,37.1,17200.0,27.7739,27.7889,27.759,27.7814,17200.0
2011-12-06 14:15:00,37.11,37.16,37.11,37.15,19200.0,27.7889,27.8264,27.7889,27.8189,19200.0
2011-12-06 14:20:00,37.15,37.16,37.08,37.1,32600.0,27.8189,27.8264,27.7665,27.7814,32600.0
2011-12-06 14:25:00,37.11,37.15,37.1,37.12,26500.0,27.7889,27.8189,27.7814,27.7964,26500.0
2011-12-06 14:30:00,37.11,37.19,37.11,37.17,11800.0,27.7889,27.8488,27.7889,27.8339,11800.0
2011-12-06 14:35:00,37.17,37.29,37.13,37.27,89100.0,27.8339,27.9237,27.8039,27.9087,89100.0
2011-12-06 14:40:00,37.28,37.42,37.28,37.4,130600.0,27.9162,28.0211,27.9162,28.0061,130600.0
2011-12-06 14:45:00,37.39,37.47,37.39,37.46,66600.0,27.9986,28.0585,27.9986,28.051,66600.0
2011-12-06 14:50:00,37.46,37.57,37.46,37.57,62400.0,28.051,28.1334,28.051,28.1334,62400.0
2011-12-06 14:55:00,37.56,37.59,37.46,37.49,49800.0,28.1259,28.1484,28.051,28.0735,49800.0
2011-12-06 15:00:00,37.49,37.61,37.48,37.52,80800.0,28.0735,28.1633,28.066,28.0959,80800.0
2011-12-06 15:05:00,37.52,37.52,37.45,37.46,34700.0,28.0959,28.0959,28.0435,28.051,34700.0
2011-12-06 15:10:00,37.47,37.57,37.46,37.53,33000.0,28.0585,28.1334,28.051,28.1034,33000.0
2011-12-06 15:15:00,37.53,37.57,37.47,37.48,28700.0,28.1034,28.1334,28.0585,28.066,28700.0
2011-12-06 15:20:00,37.48,37.5,37.44,37.45,48100.0,28.066,28.081,28.036,28.0435,48100.0
2011-12-06 15:25:00,37.44,37.47,37.36,37.36,64300.0,28.036,28.0585,27.9761,27.9761,64300.0
2011-12-06 15:30:00,37.36,37.43,37.36,37.41,56600.0,27.9761,28.0285,27.9761,28.0136,56600.0
2011-12-06 15:35:00,37.41,37.45,37.4,37.4,55300.0,28.0136,28.0435,28.0061,28.0061,55300.0
2011-12-06 15:40:00,37.4,37.46,37.39,37.41,75900.0,28.0061,28.051,27.9986,28.0136,75900.0
2011-12-06 15:45:00,37.4,37.41,37.35,37.39,116700.0,28.0061,28.0136,27.9686,27.9986,116700.0
2011-12-06 15:50:00,37.39,37.4,37.29,37.3,115100.0,27.9986,28.0061,27.9237,27.9312,115100.0
2011-12-06 15:55:00,37.29,37.34,37.28,37.29,168200.0,27.9237,27.9612,27.9162,27.9237,168200.0
2011-12-07 09:30:00,37.06,37.09,36.9,36.97,57900.0,27.7515,27.7739,27.6317,27.6841,57900.0
2011-12-07 09:35:00,36.97,37.01,36.8,36.93,47200.0,27.6841,27.714,27.5568,27.6541,47200.0
2011-12-07 09:40:00,36.92,36.92,36.79,36.87,40800.0,27.6466,27.6466,27.5493,27.6092,40800.0
2011-12-07 09:45:00,36.87,36.95,36.85,36.92,26800.0,27.6092,27.6691,27.5942,27.6466,26800.0
2011-12-07 09:50:00,36.93,37.02,36.87,36.99,87600.0,27.6541,27.7215,27.6092,27.6991,87600.0
2011-12-07 09:55:00,37.0,37.11,36.93,37.09,88200.0,27.7066,27.7889,27.6541,27.7739,88200.0
2011-12-07 10:00:00,37.09,37.11,37.02,37.02,83100.0,27.7739,27.7889,27.7215,27.7215,83100.0
2011-12-07 10:05:00,37.02,37.05,36.96,37.01,155100.0,27.7215,27.744,27.6766,27.714,155100.0
2011-12-07 10:10:00,37.02,37.15,36.98,37.15,39900.0,27.7215,27.8189,27.6916,27.8189,39900.0
2011-12-07 10:15:00,37.14,37.16,37.05,37.06,20000.0,27.8114,27.8264,27.744,27.7515,20000.0
2011-12-07 10:20:00,37.07,37.11,36.99,37.02,39700.0,27.759,27.7889,27.6991,27.7215,39700.0
2011-12-07 10:25:00,37.02,37.07,36.96,37.06,80200.0,27.7215,27.759,27.6766,27.7515,80200.0
2011-12-07 10:30:00,37.04,37.16,36.98,37.08,58800.0,27.7365,27.8264,27.6916,27.7665,58800.0
2011-12-07 10:35:00,37.07,37.11,37.01,37.11,20800.0,27.759,27.7889,27.714,27.7889,20800.0
2011-12-07 10:40:00,37.11,37.2,37.1,37.16,18500.0,27.7889,27.8563,27.7814,27.8264,18500.0
2011-12-07 10:45:00,37.16,37.21,37.12,37.18,36600.0,27.8264,27.8638,27.7964,27.8413,36600.0
2011-12-07 10:50:00,37.18,37.23,37.15,37.22,44100.0,27.8413,27.8788,27.8189,27.8713,44100.0
2011-12-07 10:55:00,37.22,37.25,37.16,37.2,162700.0,27.8713,27.8938,27.8264,27.8563,162700.0
2011-12-07 11:00:00,37.21,37.23,37.15,37.15,19100.0,27.8638,27.8788,27.8189,27.8189,19100.0
2011-12-07 11:05:00,37.14,37.22,37.14,37.21,25100.0,27.8114,27.8713,27.8114,27.8638,25100.0
2011-12-07 11:10:00,37.21,37.28,37.16,37.28,37200.0,27.8638,27.9162,27.8264,27.9162,37200.0
2011-12-07 11:15:00,37.27,37.3,37.22,37.28,19500.0,27.9087,27.9312,27.8713,27.9162,19500.0
2011-12-07 11:20:00,37.29,37.39,37.25,37.34,35400.0,27.9237,27.9986,27.8938,27.9612,35400.0
2011-12-07 11:25:00,37.36,37.39,37.34,37.39,37000.0,27.9761,27.9986,27.9612,27.9986,37000.0
2011-12-07 11:30:00,37.39,37.64,37.39,37.6,122200.0,27.9986,28.1858,27.9986,28.1558,122200.0
2011-12-07 11:35:00,37.59,37.68,37.58,37.66,66800.0,28.1484,28.2158,28.1409,28.2008,66800.0
2011-12-07 11:40:00,37.67,37.7,37.63,37.65,30800.0,28.2083,28.2307,28.1783,28.1933,30800.0
2011-12-07 11:45:00,37.67,37.68,37.61,37.65,30900.0,28.2083,28.2158,28.1633,28.1933,30900.0
2011-12-07 11:50:00,37.65,37.7,37.61,37.65,114000.0,28.1933,28.2307,28.1633,28.1933,114000.0
2011-12-07 11:55:00,37.65,37.76,37.63,37.72,182600.0,28.1933,28.2757,28.1783,28.2457,182600.0
2011-12-07 12:00:00,37.73,37.87,37.7,37.74,80600.0,28.2532,28.358,28.2307,28.2607,80600.0
2011-12-07 12:05:00,37.73,37.76,37.68,37.69,34200.0,28.2532,28.2757,28.2158,28.2232,34200.0
2011-12-07 12:10:00,37.69,37.74,37.65,37.73,45700.0,28.2232,28.2607,28.1933,28.2532,45700.0
2011-12-07 12:15:00,37.73,37.81,37.7,37.81,58200.0,28.2532,28.3131,28.2307,28.3131,58200.0
2011-12-07 12:20:00,37.8,37.89,37.8,37.83,70000.0,28.3056,28.373,28.3056,28.3281,70000.0
2011-12-07 12:25:00,37.83,37.92,37.82,37.89,32000.0,28.3281,28.3955,28.3206,28.373,32000.0
2011-12-07 12:30:00,37.89,37.89,37.84,37.87,33600.0,28.373,28.373,28.3356,28.358,33600.0
2011-12-07 12:35:00,37.87,37.91,37.81,37.84,28900.0,28.358,28.388,28.3131,28.3356,28900.0
2011-12-07 12:40:00,37.85,37.91,37.84,37.86,23200.0,28.3431,28.388,28.3356,28.3505,23200.0
2011-12-07 12:45:00,37.86,37.87,37.78,37.82,25500.0,28.3505,28.358,28.2906,28.3206,25500.0
2011-12-07 12:50:00,37.81,37.88,37.8,37.85,9600.0,28.3131,28.3655,28.3056,28.3431,9600.0
2011-12-07 12:55:00,37.83,37.89,37.82,37.83,7800.0,28.3281,28.373,28.3206,28.3281,7800.0
2011-12-07 13:00:00,37.83,37.85,37.8,37.8,15600.0,28.3281,28.3431,28.3056,28.3056,15600.0
2011-12-07 13:05:00,37.79,37.8,37.71,37.73,106800.0,28.2981,28.3056,28.2382,28.2532,106800.0
2011-12-07 13:10:00,37.72,37.73,37.68,37.7,18400.0,28.2457,28.2532,28.2158,28.2307,18400.0
2011-12-07 13:15:00,37.7,37.78,37.7,37.76,31900.0,28.2307,28.2906,28.2307,28.2757,31900.0
2011-12-07 13:20:00,37.75,37.78,37.72,37.77,28200.0,28.2682,28.2906,28.2457,28.2831,28200.0
2011-12-07 13:25:00,37.77,37.81,37.73,37.79,49700.0,28.2831,28.3131,28.2532,28.2981,49700.0
2011-12-07 13:30:00,37.8,37.82,37.73,37.74,25600.0,28.3056,28.3206,28.2532,28.2607,25600.0
2011-12-07 13:35:00,37.74,37.78,37.73,37.74,13400.0,28.2607,28.2906,28.2532,28.2607,13400.0
2011-12-07 13:40:00,37.75,37.77,37.68,37.68,46900.0,28.2682,28.2831,28.2158,28.2158,46900.0
2011-12-07 13:45:00,37.68,37.69,37.59,37.59,18600.0,28.2158,28.2232,28.1484,28.1484,18600.0
2011-12-07 13:50:00,37.59,37.6,37.54,37.57,21000.0,28.1484,28.1558,28.1109,28.1334,21000.0
2011-12-07 13:55:00,37.59,37.59,37.55,37.57,22100.0,28.1484,28.1484,28.1184,28.1334,22100.0
2011-12-07 14:00:00,37.56,37.59,37.54,37.54,19400.0,28.1259,28.1484,28.1109,28.1109,19400.0
2011-12-07 14:05:00,37.54,37.54,37.45,37.46,29600.0,28.1109,28.1109,28.0435,28.051,29600.0
2011-12-07 14:10:00,37.45,37.47,37.43,37.43,17000.0,28.0435,28.0585,28.0285,28.0285,17000.0
2011-12-07 14:15:00,37.43,37.46,37.42,37.43,27500.0,28.0285,28.051,28.0211,28.0285,27500.0
2011-12-07 14:20:00,37.42,37.52,37.41,37.51,34200.0,28.0211,28.0959,28.0136,28.0885,34200.0
2011-12-07 14:25:00,37.5,37.56,37.48,37.5,31400.0,28.081,28.1259,28.066,28.081,31400.0
2011-12-07 14:30:00,37.5,37.51,37.44,37.48,115500.0,28.081,28.0885,28.036,28.066,115500.0
2011-12-07 14:35:00,37.48,37.52,37.44,37.52,70700.0,28.066,28.0959,28.036,28.0959,70700.0
2011-12-07 14:40:00,37.52,37.54,37.42,37.42,56900.0,28.0959,28.1109,28.0211,28.0211,56900.0
2011-12-07 14:45:00,37.43,37.48,37.34,37.34,62700.0,28.0285,28.066,27.9612,27.9612,62700.0
2011-12-07 14:50:00,37.34,37.4,37.32,37.38,106100.0,27.9612,28.0061,27.9462,27.9911,106100.0
2011-12-07 14:55:00,37.37,37.4,37.33,37.38,41300.0,27.9836,28.0061,27.9537,27.9911,41300.0
2011-12-07 15:00:00,37.37,37.44,37.37,37.42,33700.0,27.9836,28.036,27.9836,28.0211,33700.0
2011-12-07 15:05:00,37.42,37.44,37.39,37.39,20300.0,28.0211,28.036,27.9986,27.9986,20300.0
2011-12-07 15:10:00,37.39,37.47,37.35,37.47,76500.0,27.9986,28.0585,27.9686,28.0585,76500.0
2011-12-07 15:15:00,37.47,37.61,37.43,37.52,74700.0,28.0585,28.1633,28.0285,28.0959,74700.0
2011-12-07 15:20:00,37.52,37.6,37.51,37.56,41000.0,28.0959,28.1558,28.0885,28.1259,41000.0
2011-12-07 15:25:00,37.56,37.6,37.54,37.57,44600.0,28.1259,28.1558,28.1109,28.1334,44600.0
2011-12-07 15:30:00,37.58,37.63,37.56,37.6,81700.0,28.1409,28.1783,28.1259,28.1558,81700.0
2011-12-07 15:35:00,37.6,37.75,37.59,37.73,85800.0,28.1558,28.2682,28.1484,28.2532,85800.0
2011-12-07 15:40:00,37.74,37.9,37.74,37.75,135100.0,28.2607,28.3805,28.2607,28.2682,135100.0
2011-12-07 15:45:00,37.76,37.87,37.72,37.87,251300.0,28.2757,28.358,28.2457,28.358,251300.0
2011-12-07 15:50:00,37.88,37.88,37.79,37.83,170800.0,28.3655,28.3655,28.2981,28.3281,170800.0
2011-12-07 15:55:00,37.83,37.89,37.73,37.73,215900.0,28.3281,28.373,28.2532,28.2532,215900.0
2011-12-08 09:30:00,37.37,37.48,37.13,37.48,60500.0,27.9836,28.066,27.8039,28.066,60500.0
2011-12-08 09:35:00,37.48,37.71,37.39,37.63,77200.0,28.066,28.2382,27.9986,28.1783,77200.0
2011-12-08 09:40:00,37.63,37.71,37.46,37.57,57400.0,28.1783,28.2382,28.051,28.1334,57400.0
2011-12-08 09:45:00,37.55,37.74,37.53,37.56,72800.0,28.1184,28.2607,28.1034,28.1259,72800.0
2011-12-08 09:50:00,37.56,37.63,37.4,37.48,82800.0,28.1259,28.1783,28.0061,28.066,82800.0
2011-12-08 09:55:00,37.48,37.49,37.31,37.32,65900.0,28.066,28.0735,27.9387,27.9462,65900.0
2011-12-08 10:00:00,37.33,37.5,37.33,37.34,176900.0,27.9537,28.081,27.9537,27.9612,176900.0
2011-12-08 10:05:00,37.32,37.42,37.31,37.35,66000.0,27.9462,28.0211,27.9387,27.9686,66000.0
2011-12-08 10:10:00,37.34,37.48,37.34,37.36,91600.0,27.9612,28.066,27.9612,27.9761,91600.0
2011-12-08 10:15:00,37.36,37.38,37.3,37.3,54200.0,27.9761,27.9911,27.9312,27.9312,54200.0
2011-12-08 10:20:00,37.3,37.35,37.23,37.28,32200.0,27.9312,27.9686,27.8788,27.9162,32200.0
2011-12-08 10:25:00,37.28,37.31,37.25,37.27,28700.0,27.9162,27.9387,27.8938,27.9087,28700.0
2011-12-08 10:30:00,37.26,37.64,37.26,37.48,123400.0,27.9012,28.1858,27.9012,28.066,123400.0
2011-12-08 10:35:00,37.48,37.48,37.39,37.44,18000.0,28.066,28.066,27.9986,28.036,18000.0
2011-12-08 10:40:00,37.43,37.44,37.37,37.39,9200.0,28.0285,28.036,27.9836,27.9986,9200.0
2011-12-08 10:45:00,37.41,37.57,37.41,37.47,27800.0,28.0136,28.1334,28.0136,28.0585,27800.0
2011-12-08 10:50:00,37.47,37.52,37.46,37.47,14100.0,28.0585,28.0959,28.051,28.0585,14100.0
2011-12-08 10:55:00,37.48,37.48,37.33,37.33,13000.0,28.066,28.066,27.9537,27.9537,13000.0
2011-12-08 11:00:00,37.31,37.36,37.28,37.3,28500.0,27.9387,27.9761,27.9162,27.9312,28500.0
2011-12-08 11:05:00,37.3,37.35,37.24,37.26,40800.0,27.9312,27.9686,27.8863,27.9012,40800.0
2011-12-08 11:10:00,37.26,37.27,37.21,37.21,36000.0,27.9012,27.9087,27.8638,27.8638,36000.0
2011-12-08 11:15:00,37.21,37.25,37.15,37.21,17700.0,27.8638,27.8938,27.8189,27.8638,17700.0
2011-12-08 11:20:00,37.21,37.28,37.21,37.26,9900.0,27.8638,27.9162,27.8638,27.9012,9900.0
2011-12-08 11:25:00,37.26,37.26,37.19,37.23,17000.0,27.9012,27.9012,27.8488,27.8788,17000.0
2011-12-08 11:30:00,37.23,37.29,37.21,37.25,28800.0,27.8788,27.9237,27.8638,27.8938,28800.0
2011-12-08 11:35:00,37.25,37.27,37.2,37.23,49900.0,27.8938,27.9087,27.8563,27.8788,49900.0
2011-12-08 11:40:00,37.23,37.28,37.19,37.24,12900.0,27.8788,27.9162,27.8488,27.8863,12900.0
2011-12-08 11:45:00,37.25,37.32,37.24,37.27,21700.0,27.8938,27.9462,27.8863,27.9087,21700.0
2011-12-08 11:50:00,37.27,37.36,37.25,37.34,34300.0,27.9087,27.9761,27.8938,27.9612,34300.0
2011-12-08 11:55:00,37.32,37.34,37.29,37.34,75500.0,27.9462,27.9612,27.9237,27.9612,75500.0
2011-12-08 12:00:00,37.34,37.35,37.21,37.23,36700.0,27.9612,27.9686,27.8638,27.8788,36700.0
2011-12-08 12:05:00,37.23,37.33,37.22,37.33,14400.0,27.8788,27.9537,27.8713,27.9537,14400.0
2011-12-08 12:10:00,37.33,37.33,37.27,37.3,18600.0,27.9537,27.9537,27.9087,27.9312,18600.0
2011-12-08 12:15:00,37.3,37.35,37.29,37.34,12900.0,27.9312,27.9686,27.9237,27.9612,12900.0
2011-12-08 12:20:00,37.32,37.32,37.26,37.29,13200.0,27.9462,27.9462,27.9012,27.9237,13200.0
2011-12-08 12:25:00,37.29,37.33,37.23,37.23,70800.0,27.9237,27.9537,27.8788,27.8788,70800.0
2011-12-08 12:30:00,37.24,37.27,37.21,37.22,25400.0,27.8863,27.9087,27.8638,27.8713,25400.0
2011-12-08 12:35:00,37.22,37.23,37.16,37.17,54400.0,27.8713,27.8788,27.8264,27.8339,54400.0
2011-12-08 12:40:00,37.17,37.26,37.15,37.15,186700.0,27.8339,27.9012,27.8189,27.8189,186700.0
2011-12-08 12:45:00,37.14,37.21,37.12,37.21,59400.0,27.8114,27.8638,27.7964,27.8638,59400.0
2011-12-08 12:50:00,37.22,37.24,37.19,37.2,20500.0,27.8713,27.8863,27.8488,27.8563,20500.0
2011-12-08 12:55:00,37.21,37.24,37.18,37.2,22300.0,27.8638,27.8863,27.8413,27.8563,22300.0
2011-12-08 13:00:00,37.19,37.2,37.12,37.12,56800.0,27.8488,27.8563,27.7964,27.7964,56800.0
2011-12-08 13:05:00,37.12,37.12,37.05,37.07,52400.0,27.7964,27.7964,27.744,27.759,52400.0
2011-12-08 13:10:00,37.07,37.09,37.0,37.05,48800.0,27.759,27.7739,27.7066,27.744,48800.0
2011-12-08 13:15:00,37.05,37.09,37.01,37.04,56200.0,27.744,27.7739,27.714,27.7365,56200.0
2011-12-08 13:20:00,37.04,37.04,36.98,37.02,38900.0,27.7365,27.7365,27.6916,27.7215,38900.0
2011-12-08 13:25:00,37.01,37.05,37.0,37.04,27700.0,27.714,27.744,27.7066,27.7365,27700.0
2011-12-08 13:30:00,37.03,37.04,36.95,36.95,50300.0,27.729,27.7365,27.6691,27.6691,50300.0
2011-12-08 13:35:00,36.95,37.01,36.92,37.0,27100.0,27.6691,27.714,27.6466,27.7066,27100.0
2011-12-08 13:40:00,37.01,37.1,37.0,37.07,23800.0,27.714,27.7814,27.7066,27.759,23800.0
2011-12-08 13:45:00,37.06,37.06,36.94,36.99,49200.0,27.7515,27.7515,27.6616,27.6991,49200.0
2011-12-08 13:50:00,36.99,37.0,36.97,36.99,45300.0,27.6991,27.7066,27.6841,27.6991,45300.0
2011-12-08 13:55:00,36.98,37.03,36.95,37.02,70500.0,27.6916,27.729,27.6691,27.7215,70500.0
2011-12-08 14:00:00,37.02,37.02,36.89,36.94,15900.0,27.7215,27.7215,27.6242,27.6616,15900.0
2011-12-08 14:05:00,36.95,37.0,36.88,36.99,21100.0,27.6691,27.7066,27.6167,27.6991,21100.0
2011-12-08 14:10:00,36.98,37.04,36.97,37.02,15600.0,27.6916,27.7365,27.6841,27.7215,15600.0
2011-12-08 14:15:00,37.01,37.1,37.01,37.08,16100.0,27.714,27.7814,27.714,27.7665,16100.0
2011-12-08 14:20:00,37.08,37.09,37.02,37.09,19000.0,27.7665,27.7739,27.7215,27.7739,19000.0
2011-12-08 14:25:00,37.08,37.09,37.05,37.09,35000.0,27.7665,27.7739,27.744,27.7739,35000.0
2011-12-08 14:30:00,37.09,37.14,37.05,37.13,41200.0,27.7739,27.8114,27.744,27.8039,41200.0
2011-12-08 14:35:00,37.14,37.15,37.07,37.07,75200.0,27.8114,27.8189,27.759,27.759,75200.0
2011-12-08 14:40:00,37.07,37.13,37.04,37.11,67400.0,27.759,27.8039,27.7365,27.7889,67400.0
2011-12-08 14:45:00,37.11,37.14,37.07,37.12,52700.0,27.7889,27.8114,27.759,27.7964,52700.0
2011-12-08 14:50:00,37.12,37.13,37.03,37.03,47300.0,27.7964,27.8039,27.729,27.729,47300.0
2011-12-08 14:55:00,37.02,37.07,36.99,37.02,41400.0,27.7215,27.759,27.6991,27.7215,41400.0
2011-12-08 15:00:00,37.01,37.05,37.0,37.03,90200.0,27.714,27.744,27.7066,27.729,90200.0
2011-12-08 15:05:00,37.03,37.04,36.91,36.94,71000.0,27.729,27.7365,27.6392,27.6616,71000.0
2011-12-08 15:10:00,36.94,37.05,36.93,37.05,44600.0,27.6616,27.744,27.6541,27.744,44600.0
2011-12-08 15:15:00,37.06,37.17,37.05,37.16,80200.0,27.7515,27.8339,27.744,27.8264,80200.0
2011-12-08 15:20:00,37.17,37.17,37.14,37.15,59200.0,27.8339,27.8339,27.8114,27.8189,59200.0
2011-12-08 15:25:00,37.16,37.27,37.16,37.21,34500.0,27.8264,27.9087,27.8264,27.8638,34500.0
2011-12-08 15:30:00,37.22,37.39,37.2,37.33,103400.0,27.8713,27.9986,27.8563,27.9537,103400.0
2011-12-08 15:35:00,37.34,37.42,37.25,37.25,152600.0,27.9612,28.0211,27.8938,27.8938,152600.0
2011-12-08 15:40:00,37.25,37.29,37.15,37.16,190400.0,27.8938,27.9237,27.8189,27.8264,190400.0
2011-12-08 15:45:00,37.15,37.22,37.0,37.09,113300.0,27.8189,27.8713,27.7066,27.7739,113300.0
2011-12-08 15:50:00,37.1,37.14,37.03,37.13,180300.0,27.7814,27.8114,27.729,27.8039,180300.0
2011-12-08 15:55:00,37.13,37.13,36.97,37.08,288300.0,27.8039,27.8039,27.6841,27.7665,288300.0
2011-12-09 09:30:00,37.25,37.26,36.97,37.09,73600.0,27.8938,27.9012,27.6841,27.7739,73600.0
2011-12-09 09:35:00,37.08,37.36,37.08,37.34,50000.0,27.7665,27.9761,27.7665,27.9612,50000.0
2011-12-09 09:40:00,37.35,37.36,37.17,37.17,44300.0,27.9686,27.9761,27.8339,27.8339,44300.0
2011-12-09 09:45:00,37.17,37.38,37.14,37.35,43600.0,27.8339,27.9911,27.8114,27.9686,43600.0
2011-12-09 09:50:00,37.34,37.53,37.34,37.49,38500.0,27.9612,28.1034,27.9612,28.0735,38500.0
2011-12-09 09:55:00,37.48,37.48,37.35,37.46,24800.0,28.066,28.066,27.9686,28.051,24800.0
2011-12-09 10:00:00,37.46,37.64,37.42,37.64,60800.0,28.051,28.1858,28.0211,28.1858,60800.0
2011-12-09 10:05:00,37.64,37.78,37.64,37.78,47400.0,28.1858,28.2906,28.1858,28.2906,47400.0
2011-12-09 10:10:00,37.77,37.84,37.73,37.75,75200.0,28.2831,28.3356,28.2532,28.2682,75200.0
2011-12-09 10:15:00,37.75,37.75,37.67,37.67,23400.0,28.2682,28.2682,28.2083,28.2083,23400.0
2011-12-09 10:20:00,37.67,37.72,37.63,37.63,21300.0,28.2083,28.2457,28.1783,28.1783,21300.0
2011-12-09 10:25:00,37.64,37.65,37.54,37.62,19000.0,28.1858,28.1933,28.1109,28.1708,19000.0
2011-12-09 10:30:00,37.63,37.67,37.58,37.65,25600.0,28.1783,28.2083,28.1409,28.1933,25600.0
2011-12-09 10:35:00,37.67,37.67,37.57,37.57,42100.0,28.2083,28.2083,28.1334,28.1334,42100.0
2011-12-09 10:40:00,37.57,37.7,37.52,37.65,43400.0,28.1334,28.2307,28.0959,28.1933,43400.0
2011-12-09 10:45:00,37.65,37.75,37.62,37.74,36200.0,28.1933,28.2682,28.1708,28.2607,36200.0
2011-12-09 10:50:00,37.73,37.84,37.64,37.76,57600.0,28.2532,28.3356,28.1858,28.2757,57600.0
2011-12-09 10:55:00,37.74,37.83,37.73,37.79,31700.0,28.2607,28.3281,28.2532,28.2981,31700.0
2011-12-09 11:00:00,37.79,37.87,37.77,37.86,38700.0,28.2981,28.358,28.2831,28.3505,38700.0
2011-12-09 11:05:00,37.86,37.87,37.83,37.86,34200.0,28.3505,28.358,28.3281,28.3505,34200.0
2011-12-09 11:10:00,37.87,37.89,37.8,37.82,27600.0,28.358,28.373,28.3056,28.3206,27600.0
2011-12-09 11:15:00,37.82,37.88,37.81,37.84,61600.0,28.3206,28.3655,28.3131,28.3356,61600.0
2011-12-09 11:20:00,37.84,37.84,37.8,37.83,29600.0,28.3356,28.3356,28.3056,28.3281,29600.0
2011-12-09 11:25:00,37.84,37.9,37.81,37.86,45000.0,28.3356,28.3805,28.3131,28.3505,45000.0
2011-12-09 11:30:00,37.86,37.9,37.85,37.88,36300.0,28.3505,28.3805,28.3431,28.3655,36300.0
2011-12-09 11:35:00,37.89,37.92,37.87,37.89,24200.0,28.373,28.3955,28.358,28.373,24200.0
2011-12-09 11:40:00,37.89,37.99,37.87,37.99,71900.0,28.373,28.4479,28.358,28.4479,71900.0
2011-12-09 11:45:00,37.99,37.99,37.84,37.84,30300.0,28.4479,28.4479,28.3356,28.3356,30300.0
2011-12-09 11:50:00,37.86,37.88,37.84,37.88,34600.0,28.3505,28.3655,28.3356,28.3655,34600.0
2011-12-09 11:55:00,37.88,37.89,37.84,37.84,25200.0,28.3655,28.373,28.3356,28.3356,25200.0
2011-12-09 12:00:00,37.85,37.86,37.77,37.77,13500.0,28.3431,28.3505,28.2831,28.2831,13500.0
2011-12-09 12:05:00,37.77,37.8,37.77,37.8,19600.0,28.2831,28.3056,28.2831,28.3056,19600.0
2011-12-09 12:10:00,37.79,37.8,37.76,37.8,17900.0,28.2981,28.3056,28.2757,28.3056,17900.0
2011-12-09 12:15:00,37.81,37.85,37.77,37.84,17300.0,28.3131,28.3431,28.2831,28.3356,17300.0
2011-12-09 12:20:00,37.84,37.87,37.8,37.82,22500.0,28.3356,28.358,28.3056,28.3206,22500.0
2011-12-09 12:25:00,37.82,37.82,37.78,37.79,12300.0,28.3206,28.3206,28.2906,28.2981,12300.0
2011-12-09 12:30:00,37.79,37.83,37.78,37.82,13100.0,28.2981,28.3281,28.2906,28.3206,13100.0
2011-12-09 12:35:00,37.81,37.83,37.79,37.81,18000.0,28.3131,28.3281,28.2981,28.3131,18000.0
2011-12-09 12:40:00,37.79,37.89,37.78,37.89,22700.0,28.2981,28.373,28.2906,28.373,22700.0
2011-12-09 12:45:00,37.9,37.98,37.89,37.95,102600.0,28.3805,28.4404,28.373,28.4179,102600.0
2011-12-09 12:50:00,37.95,37.99,37.95,37.98,35200.0,28.4179,28.4479,28.4179,28.4404,35200.0
2011-12-09 12:55:00,37.98,37.98,37.92,37.92,12200.0,28.4404,28.4404,28.3955,28.3955,12200.0
2011-12-09 13:00:00,37.93,37.97,37.88,37.88,7800.0,28.403,28.4329,28.3655,28.3655,7800.0
2011-12-09 13:05:00,37.87,37.88,37.85,37.85,10700.0,28.358,28.3655,28.3431,28.3431,10700.0
2011-12-09 13:10:00,37.84,37.87,37.83,37.84,5500.0,28.3356,28.358,28.3281,28.3356,5500.0
2011-12-09 13:15:00,37.84,37.92,37.84,37.92,15000.0,28.3356,28.3955,28.3356,28.3955,15000.0
2011-12-09 13:20:00,37.91,37.98,37.91,37.98,16900.0,28.388,28.4404,28.388,28.4404,16900.0
2011-12-09 13:25:00,37.97,38.11,37.97,38.1,58800.0,28.4329,28.5377,28.4329,28.5303,58800.0
2011-12-09 13:30:00,38.09,38.15,38.09,38.12,19600.0,28.5228,28.5677,28.5228,28.5452,19600.0
2011-12-09 13:35:00,38.11,38.14,38.04,38.04,9200.0,28.5377,28.5602,28.4853,28.4853,9200.0
2011-12-09 13:40:00,38.03,38.04,38.0,38.0,11800.0,28.4778,28.4853,28.4554,28.4554,11800.0
2011-12-09 13:45:00,38.0,38.01,37.94,37.97,16300.0,28.4554,28.4629,28.4104,28.4329,16300.0
2011-12-09 13:50:00,37.97,38.01,37.96,37.98,15300.0,28.4329,28.4629,28.4254,28.4404,15300.0
2011-12-09 13:55:00,37.97,37.99,37.96,37.96,15500.0,28.4329,28.4479,28.4254,28.4254,15500.0
2011-12-09 14:00:00,37.97,38.01,37.95,37.98,13100.0,28.4329,28.4629,28.4179,28.4404,13100.0
2011-12-09 14:05:00,37.98,37.98,37.95,37.95,13400.0,28.4404,28.4404,28.4179,28.4179,13400.0
2011-12-09 14:10:00,37.97,37.98,37.92,37.93,17600.0,28.4329,28.4404,28.3955,28.403,17600.0
2011-12-09 14:15:00,37.93,37.95,37.91,37.93,23600.0,28.403,28.4179,28.388,28.403,23600.0
2011-12-09 14:20:00,37.92,37.94,37.89,37.91,25700.0,28.3955,28.4104,28.373,28.388,25700.0
2011-12-09 14:25:00,37.91,38.07,37.91,38.05,60300.0,28.388,28.5078,28.388,28.4928,60300.0
2011-12-09 14:30:00,38.05,38.15,38.05,38.11,36300.0,28.4928,28.5677,28.4928,28.5377,36300.0
2011-12-09 14:35:00,38.12,38.18,38.09,38.15,46000.0,28.5452,28.5902,28.5228,28.5677,46000.0
2011-12-09 14:40:00,38.15,38.16,38.09,38.14,17100.0,28.5677,28.5752,28.5228,28.5602,17100.0
2011-12-09 14:45:00,38.14,38.18,38.1,38.18,17900.0,28.5602,28.5902,28.5303,28.5902,17900.0
2011-12-09 14:50:00,38.18,38.18,38.12,38.15,36200.0,28.5902,28.5902,28.5452,28.5677,36200.0
2011-12-09 14:55:00,38.15,38.18,38.12,38.13,33800.0,28.5677,28.5902,28.5452,28.5527,33800.0
2011-12-09 15:00:00,38.13,38.18,38.06,38.06,54200.0,28.5527,28.5902,28.5003,28.5003,54200.0
2011-12-09 15:05:00,38.06,38.09,38.04,38.08,45600.0,28.5003,28.5228,28.4853,28.5153,45600.0
2011-12-09 15:10:00,38.09,38.11,38.07,38.07,29900.0,28.5228,28.5377,28.5078,28.5078,29900.0
2011-12-09 15:15:00,38.07,38.08,37.98,37.98,39400.0,28.5078,28.5153,28.4404,28.4404,39400.0
2011-12-09 15:20:00,37.98,38.09,37.98,38.09,67800.0,28.4404,28.5228,28.4404,28.5228,67800.0
2011-12-09 15:25:00,38.09,38.23,38.08,38.22,103200.0,28.5228,28.6276,28.5153,28.6201,103200.0
2011-12-09 15:30:00,38.23,38.23,38.08,38.08,74700.0,28.6276,28.6276,28.5153,28.5153,74700.0
2011-12-09 15:35:00,38.08,38.14,38.06,38.07,108400.0,28.5153,28.5602,28.5003,28.5078,108400.0
2011-12-09 15:40:00,38.06,38.15,38.06,38.13,99500.0,28.5003,28.5677,28.5003,28.5527,99500.0
2011-12-09 15:45:00,38.12,38.12,37.98,38.02,123000.0,28.5452,28.5452,28.4404,28.4704,123000.0
2011-12-09 15:50:00,38.02,38.02,37.98,38.02,105800.0,28.4704,28.4704,28.4404,28.4704,105800.0
2011-12-09 15:55:00,38.02,38.07,38.01,38.02,281400.0,28.4704,28.5078,28.4629,28.4704,281400.0
2011-12-12 09:30:00,37.49,37.58,37.14,37.2,90300.0,28.0735,28.1409,27.8114,27.8563,90300.0
2011-12-12 09:35:00,37.22,37.35,37.19,37.27,61900.0,27.8713,27.9686,27.8488,27.9087,61900.0
2011-12-12 09:40:00,37.27,37.35,37.04,37.09,107300.0,27.9087,27.9686,27.7365,27.7739,107300.0
2011-12-12 09:45:00,37.1,37.26,37.07,37.23,33900.0,27.7814,27.9012,27.759,27.8788,33900.0
2011-12-12 09:50:00,37.22,37.22,37.16,37.2,68300.0,27.8713,27.8713,27.8264,27.8563,68300.0
2011-12-12 09:55:00,37.21,37.21,37.1,37.16,67200.0,27.8638,27.8638,27.7814,27.8264,67200.0
2011-12-12 10:00:00,37.15,37.2,37.03,37.05,169700.0,27.8189,27.8563,27.729,27.744,169700.0
2011-12-12 10:05:00,37.04,37.15,37.02,37.08,38500.0,27.7365,27.8189,27.7215,27.7665,38500.0
2011-12-12 10:10:00,37.08,37.12,37.04,37.06,42200.0,27.7665,27.7964,27.7365,27.7515,42200.0
2011-12-12 10:15:00,37.07,37.07,36.98,37.0,94000.0,27.759,27.759,27.6916,27.7066,94000.0
2011-12-12 10:20:00,36.99,37.0,36.92,36.94,111100.0,27.6991,27.7066,27.6466,27.6616,111100.0
2011-12-12 10:25:00,36.93,36.97,36.89,36.91,73700.0,27.6541,27.6841,27.6242,27.6392,73700.0
2011-12-12 10:30:00,36.92,36.92,36.74,36.81,98600.0,27.6466,27.6466,27.5119,27.5643,98600.0
2011-12-12 10:35:00,36.82,36.9,36.79,36.87,30000.0,27.5718,27.6317,27.5493,27.6092,30000.0
2011-12-12 10:40:00,36.87,36.92,36.82,36.9,61900.0,27.6092,27.6466,27.5718,27.6317,61900.0
2011-12-12 10:45:00,36.89,36.9,36.82,36.86,56600.0,27.6242,27.6317,27.5718,27.6017,56600.0
2011-12-12 10:50:00,36.86,36.88,36.81,36.88,91100.0,27.6017,27.6167,27.5643,27.6167,91100.0
2011-12-12 10:55:00,36.88,36.98,36.84,36.95,38500.0,27.6167,27.6916,27.5867,27.6691,38500.0
2011-12-12 11:00:00,36.95,37.05,36.95,37.01,87600.0,27.6691,27.744,27.6691,27.714,87600.0
2011-12-12 11:05:00,37.01,37.07,36.97,36.97,52900.0,27.714,27.759,27.6841,27.6841,52900.0
2011-12-12 11:10:00,36.96,37.02,36.89,36.96,111600.0,27.6766,27.7215,27.6242,27.6766,111600.0
2011-12-12 11:15:00,36.97,37.01,36.85,36.85,53700.0,27.6841,27.714,27.5942,27.5942,53700.0
2011-12-12 11:20:00,36.85,37.01,36.83,36.97,36100.0,27.5942,27.714,27.5793,27.6841,36100.0
2011-12-12 11:25:00,36.97,37.01,36.94,36.97,54100.0,27.6841,27.714,27.6616,27.6841,54100.0
2011-12-12 11:30:00,36.98,36.99,36.93,36.95,40100.0,27.6916,27.6991,27.6541,27.6691,40100.0
2011-12-12 11:35:00,36.96,37.04,36.94,37.02,11100.0,27.6766,27.7365,27.6616,27.7215,11100.0
2011-12-12 11:40:00,37.03,37.05,36.95,36.96,34200.0,27.729,27.744,27.6691,27.6766,34200.0
2011-12-12 11:45:00,36.97,36.99,36.87,36.87,35900.0,27.6841,27.6991,27.6092,27.6092,35900.0
2011-12-12 11:50:00,36.88,36.91,36.79,36.82,238300.0,27.6167,27.6392,27.5493,27.5718,238300.0
2011-12-12 11:55:00,36.8,36.8,36.67,36.76,108700.0,27.5568,27.5568,27.4594,27.5268,108700.0
2011-12-12 12:00:00,36.75,36.75,36.72,36.75,59400.0,27.5193,27.5193,27.4969,27.5193,59400.0
2011-12-12 12:05:00,36.74,36.75,36.72,36.73,52700.0,27.5119,27.5193,27.4969,27.5044,52700.0
2011-12-12 12:10:00,36.73,36.75,36.69,36.7,90300.0,27.5044,27.5193,27.4744,27.4819,90300.0
2011-12-12 12:15:00,36.7,36.75,36.66,36.66,69800.0,27.4819,27.5193,27.452,27.452,69800.0
2011-12-12 12:20:00,36.68,36.73,36.66,36.69,50000.0,27.4669,27.5044,27.452,27.4744,50000.0
2011-12-12 12:25:00,36.69,36.7,36.65,36.66,43000.0,27.4744,27.4819,27.4445,27.452,43000.0
2011-12-12 12:30:00,36.65,36.66,36.63,36.65,40000.0,27.4445,27.452,27.4295,27.4445,40000.0
2011-12-12 12:35:00,36.64,36.65,36.55,36.56,109300.0,27.437,27.4445,27.3696,27.3771,109300.0
2011-12-12 12:40:00,36.58,36.7,36.57,36.69,114100.0,27.392,27.4819,27.3846,27.4744,114100.0
2011-12-12 12:45:00,36.69,36.76,36.69,36.75,49500.0,27.4744,27.5268,27.4744,27.5193,49500.0
2011-12-12 12:50:00,36.75,36.78,36.71,36.74,54600.0,27.5193,27.5418,27.4894,27.5119,54600.0
2011-12-12 12:55:00,36.74,36.74,36.61,36.61,34600.0,27.5119,27.5119,27.4145,27.4145,34600.0
2011-12-12 13:00:00,36.6,36.64,36.56,36.63,105500.0,27.407,27.437,27.3771,27.4295,105500.0
2011-12-12 13:05:00,36.64,36.69,36.6,36.65,54600.0,27.437,27.4744,27.407,27.4445,54600.0
2011-12-12 13:10:00,36.65,36.68,36.62,36.63,19400.0,27.4445,27.4669,27.422,27.4295,19400.0
2011-12-12 13:15:00,36.63,36.66,36.59,36.6,67300.0,27.4295,27.452,27.3995,27.407,67300.0
2011-12-12 13:20:00,36.61,36.71,36.61,36.68,50600.0,27.4145,27.4894,27.4145,27.4669,50600.0
2011-12-12 13:25:00,36.7,36.78,36.68,36.75,22500.0,27.4819,27.5418,27.4669,27.5193,22500.0
2011-12-12 13:30:00,36.75,36.81,36.71,36.81,42500.0,27.5193,27.5643,27.4894,27.5643,42500.0
2011-12-12 13:35:00,36.81,36.81,36.78,36.8,26400.0,27.5643,27.5643,27.5418,27.5568,26400.0
2011-12-12 13:40:00,36.8,36.83,36.78,36.83,36900.0,27.5568,27.5793,27.5418,27.5793,36900.0
2011-12-12 13:45:00,36.83,36.86,36.83,36.85,23800.0,27.5793,27.6017,27.5793,27.5942,23800.0
2011-12-12 13:50:00,36.84,36.86,36.81,36.82,24900.0,27.5867,27.6017,27.5643,27.5718,24900.0
2011-12-12 13:55:00,36.82,36.84,36.77,36.78,37900.0,27.5718,27.5867,27.5343,27.5418,37900.0
2011-12-12 14:00:00,36.78,36.79,36.73,36.74,65600.0,27.5418,27.5493,27.5044,27.5119,65600.0
2011-12-12 14:05:00,36.74,36.75,36.62,36.64,72100.0,27.5119,27.5193,27.422,27.437,72100.0
2011-12-12 14:10:00,36.65,36.69,36.65,36.66,43300.0,27.4445,27.4744,27.4445,27.452,43300.0
2011-12-12 14:15:00,36.66,36.73,36.65,36.73,32800.0,27.452,27.5044,27.4445,27.5044,32800.0
2011-12-12 14:20:00,36.72,36.78,36.7,36.72,35900.0,27.4969,27.5418,27.4819,27.4969,35900.0
2011-12-12 14:25:00,36.72,36.78,36.69,36.72,96400.0,27.4969,27.5418,27.4744,27.4969,96400.0
2011-12-12 14:30:00,36.72,36.77,36.7,36.75,51000.0,27.4969,27.5343,27.4819,27.5193,51000.0
2011-12-12 14:35:00,36.76,36.77,36.7,36.74,35800.0,27.5268,27.5343,27.4819,27.5119,35800.0
2011-12-12 14:40:00,36.73,36.73,36.69,36.69,13900.0,27.5044,27.5044,27.4744,27.4744,13900.0
2011-12-12 14:45:00,36.69,36.74,36.69,36.71,18700.0,27.4744,27.5119,27.4744,27.4894,18700.0
2011-12-12 14:50:00,36.72,36.79,36.71,36.76,23600.0,27.4969,27.5493,27.4894,27.5268,23600.0
2011-12-12 14:55:00,36.77,36.85,36.74,36.84,100600.0,27.5343,27.5942,27.5119,27.5867,100600.0
2011-12-12 15:00:00,36.85,36.86,36.79,36.82,23200.0,27.5942,27.6017,27.5493,27.5718,23200.0
2011-12-12 15:05:00,36.82,36.85,36.77,36.8,47200.0,27.5718,27.5942,27.5343,27.5568,47200.0
2011-12-12 15:10:00,36.81,36.87,36.8,36.85,50100.0,27.5643,27.6092,27.5568,27.5942,50100.0
2011-12-12 15:15:00,36.84,36.89,36.83,36.87,43100.0,27.5867,27.6242,27.5793,27.6092,43100.0
2011-12-12 15:20:00,36.87,36.88,36.78,36.82,41000.0,27.6092,27.6167,27.5418,27.5718,41000.0
2011-12-12 15:25:00,36.81,37.05,36.81,36.99,114500.0,27.5643,27.744,27.5643,27.6991,114500.0
2011-12-12 15:30:00,36.99,37.02,36.91,37.01,86800.0,27.6991,27.7215,27.6392,27.714,86800.0
2011-12-12 15:35:00,37.01,37.11,37.01,37.11,125100.0,27.714,27.7889,27.714,27.7889,125100.0
2011-12-12 15:40:00,37.1,37.2,37.06,37.09,119000.0,27.7814,27.8563,27.7515,27.7739,119000.0
2011-12-12 15:45:00,37.09,37.1,37.02,37.09,83200.0,27.7739,27.7814,27.7215,27.7739,83200.0
2011-12-12 15:50:00,37.09,37.2,37.04,37.19,173400.0,27.7739,27.8563,27.7365,27.8488,173400.0
2011-12-12 15:55:00,37.19,37.2,37.12,37.13,345200.0,27.8488,27.8563,27.7964,27.8039,345200.0
2011-12-13 09:30:00,37.5,37.88,37.5,37.88,133500.0,28.081,28.3655,28.081,28.3655,133500.0
2011-12-13 09:35:00,37.88,38.22,37.87,38.18,242400.0,28.3655,28.6201,28.358,28.5902,242400.0
2011-12-13 09:40:00,38.18,38.19,37.96,38.06,74300.0,28.5902,28.5977,28.4254,28.5003,74300.0
2011-12-13 09:45:00,38.07,38.14,38.01,38.05,104800.0,28.5078,28.5602,28.4629,28.4928,104800.0
2011-12-13 09:50:00,38.04,38.12,38.03,38.11,102000.0,28.4853,28.5452,28.4778,28.5377,102000.0
2011-12-13 09:55:00,38.13,38.18,38.02,38.02,79000.0,28.5527,28.5902,28.4704,28.4704,79000.0
2011-12-13 10:00:00,38.02,38.11,38.02,38.07,59600.0,28.4704,28.5377,28.4704,28.5078,59600.0
2011-12-13 10:05:00,38.07,38.1,38.03,38.1,62300.0,28.5078,28.5303,28.4778,28.5303,62300.0
2011-12-13 10:10:00,38.09,38.31,38.09,38.3,150900.0,28.5228,28.6875,28.5228,28.68,150900.0
2011-12-13 10:15:00,38.29,38.42,38.29,38.38,82800.0,28.6725,28.7699,28.6725,28.7399,82800.0
2011-12-13 10:20:00,38.37,38.37,38.17,38.2,82600.0,28.7324,28.7324,28.5827,28.6051,82600.0
2011-12-13 10:25:00,38.19,38.22,38.12,38.13,63600.0,28.5977,28.6201,28.5452,28.5527,63600.0
2011-12-13 10:30:00,38.14,38.18,38.11,38.15,133700.0,28.5602,28.5902,28.5377,28.5677,133700.0
2011-12-13 10:35:00,38.15,38.16,38.06,38.14,134000.0,28.5677,28.5752,28.5003,28.5602,134000.0
2011-12-13 10:40:00,38.14,38.18,38.06,38.06,145600.0,28.5602,28.5902,28.5003,28.5003,145600.0
2011-12-13 10:45:00,38.07,38.07,37.99,38.06,131800.0,28.5078,28.5078,28.4479,28.5003,131800.0
2011-12-13 10:50:00,38.08,38.11,38.01,38.08,71700.0,28.5153,28.5377,28.4629,28.5153,71700.0
2011-12-13 10:55:00,38.08,38.17,38.06,38.07,70100.0,28.5153,28.5827,28.5003,28.5078,70100.0
2011-12-13 11:00:00,38.06,38.09,37.94,38.04,105800.0,28.5003,28.5228,28.4104,28.4853,105800.0
2011-12-13 11:05:00,38.04,38.05,37.82,37.82,111900.0,28.4853,28.4928,28.3206,28.3206,111900.0
2011-12-13 11:10:00,37.82,37.89,37.81,37.84,85000.0,28.3206,28.373,28.3131,28.3356,85000.0
2011-12-13 11:15:00,37.83,37.97,37.82,37.93,82800.0,28.3281,28.4329,28.3206,28.403,82800.0
2011-12-13 11:20:00,37.94,37.95,37.89,37.95,26600.0,28.4104,28.4179,28.373,28.4179,26600.0
2011-12-13 11:25:00,37.94,38.08,37.94,38.01,71800.0,28.4104,28.5153,28.4104,28.4629,71800.0
2011-12-13 11:30:00,38.0,38.03,37.88,38.01,48700.0,28.4554,28.4778,28.3655,28.4629,48700.0
2011-12-13 11:35:00,38.02,38.07,37.99,38.07,44000.0,28.4704,28.5078,28.4479,28.5078,44000.0
2011-12-13 11:40:00,38.06,38.08,38.05,38.07,46100.0,28.5003,28.5153,28.4928,28.5078,46100.0
2011-12-13 11:45:00,38.07,38.09,38.04,38.08,57600.0,28.5078,28.5228,28.4853,28.5153,57600.0
2011-12-13 11:50:00,38.09,38.12,38.03,38.06,30200.0,28.5228,28.5452,28.4778,28.5003,30200.0
2011-12-13 11:55:00,38.08,38.11,38.05,38.11,20600.0,28.5153,28.5377,28.4928,28.5377,20600.0
2011-12-13 12:00:00,38.12,38.23,38.12,38.22,98200.0,28.5452,28.6276,28.5452,28.6201,98200.0
2011-12-13 12:05:00,38.23,38.28,38.22,38.27,75400.0,28.6276,28.665,28.6201,28.6576,75400.0
2011-12-13 12:10:00,38.26,38.33,38.26,38.31,38200.0,28.6501,28.7025,28.6501,28.6875,38200.0
2011-12-13 12:15:00,38.3,38.33,38.24,38.24,29700.0,28.68,28.7025,28.6351,28.6351,29700.0
2011-12-13 12:20:00,38.24,38.27,38.19,38.22,27700.0,28.6351,28.6576,28.5977,28.6201,27700.0
2011-12-13 12:25:00,38.23,38.28,38.2,38.26,55000.0,28.6276,28.665,28.6051,28.6501,55000.0
2011-12-13 12:30:00,38.26,38.3,38.25,38.25,26800.0,28.6501,28.68,28.6426,28.6426,26800.0
2011-12-13 12:35:00,38.25,38.28,38.19,38.22,66300.0,28.6426,28.665,28.5977,28.6201,66300.0
2011-12-13 12:40:00,38.22,38.3,38.15,38.27,79500.0,28.6201,28.68,28.5677,28.6576,79500.0
2011-12-13 12:45:00,38.27,38.36,38.26,38.36,44100.0,28.6576,28.725,28.6501,28.725,44100.0
2011-12-13 12:50:00,38.36,38.44,38.36,38.43,58000.0,28.725,28.7849,28.725,28.7774,58000.0
2011-12-13 12:55:00,38.43,38.47,38.41,38.47,56700.0,28.7774,28.8073,28.7624,28.8073,56700.0
2011-12-13 13:00:00,38.46,38.47,38.37,38.42,43900.0,28.7998,28.8073,28.7324,28.7699,43900.0
2011-12-13 13:05:00,38.42,38.43,38.28,38.35,33700.0,28.7699,28.7774,28.665,28.7175,33700.0
2011-12-13 13:10:00,38.35,38.47,38.35,38.39,46400.0,28.7175,28.8073,28.7175,28.7474,46400.0
2011-12-13 13:15:00,38.4,38.46,38.37,38.46,32000.0,28.7549,28.7998,28.7324,28.7998,32000.0
2011-12-13 13:20:00,38.46,38.46,38.39,38.4,59600.0,28.7998,28.7998,28.7474,28.7549,59600.0
2011-12-13 13:25:00,38.4,38.47,38.4,38.46,63400.0,28.7549,28.8073,28.7549,28.7998,63400.0
2011-12-13 13:30:00,38.45,38.49,38.44,38.48,61700.0,28.7923,28.8223,28.7849,28.8148,61700.0
2011-12-13 13:35:00,38.48,38.57,38.44,38.55,129700.0,28.8148,28.8822,28.7849,28.8672,129700.0
2011-12-13 13:40:00,38.55,38.61,38.53,38.61,59700.0,28.8672,28.9122,28.8523,28.9122,59700.0
2011-12-13 13:45:00,38.61,38.62,38.57,38.58,91400.0,28.9122,28.9196,28.8822,28.8897,91400.0
2011-12-13 13:50:00,38.58,38.59,38.55,38.55,44300.0,28.8897,28.8972,28.8672,28.8672,44300.0
2011-12-13 13:55:00,38.55,38.56,38.53,38.53,63400.0,28.8672,28.8747,28.8523,28.8523,63400.0
2011-12-13 14:00:00,38.53,38.7,38.53,38.7,139800.0,28.8523,28.9796,28.8523,28.9796,139800.0
2011-12-13 14:05:00,38.69,38.97,38.68,38.76,269900.0,28.9721,29.1817,28.9646,29.0245,269900.0
2011-12-13 14:10:00,38.75,38.86,38.69,38.75,157000.0,29.017,29.0994,28.9721,29.017,157000.0
2011-12-13 14:15:00,38.73,38.79,38.62,38.63,66400.0,29.002,29.0469,28.9196,28.9271,66400.0
2011-12-13 14:20:00,38.63,38.67,38.43,38.53,128200.0,28.9271,28.9571,28.7774,28.8523,128200.0
2011-12-13 14:25:00,38.53,38.67,38.49,38.64,62400.0,28.8523,28.9571,28.8223,28.9346,62400.0
2011-12-13 14:30:00,38.63,38.64,38.43,38.46,96100.0,28.9271,28.9346,28.7774,28.7998,96100.0
2011-12-13 14:35:00,38.46,38.46,38.3,38.31,89500.0,28.7998,28.7998,28.68,28.6875,89500.0
2011-12-13 14:40:00,38.32,38.41,38.26,38.38,108800.0,28.695,28.7624,28.6501,28.7399,108800.0
2011-12-13 14:45:00,38.37,38.38,38.23,38.28,70200.0,28.7324,28.7399,28.6276,28.665,70200.0
2011-12-13 14:50:00,38.26,38.34,38.25,38.31,54900.0,28.6501,28.71,28.6426,28.6875,54900.0
2011-12-13 14:55:00,38.32,38.32,38.25,38.25,68700.0,28.695,28.695,28.6426,28.6426,68700.0
2011-12-13 15:00:00,38.25,38.33,38.22,38.28,58400.0,28.6426,28.7025,28.6201,28.665,58400.0
2011-12-13 15:05:00,38.29,38.37,38.25,38.27,59300.0,28.6725,28.7324,28.6426,28.6576,59300.0
2011-12-13 15:10:00,38.26,38.3,38.22,38.22,100300.0,28.6501,28.68,28.6201,28.6201,100300.0
2011-12-13 15:15:00,38.22,38.25,38.15,38.18,93800.0,28.6201,28.6426,28.5677,28.5902,93800.0
2011-12-13 15:20:00,38.17,38.19,38.05,38.1,107600.0,28.5827,28.5977,28.4928,28.5303,107600.0
2011-12-13 15:25:00,38.09,38.1,37.87,37.95,188300.0,28.5228,28.5303,28.358,28.4179,188300.0
2011-12-13 15:30:00,37.94,38.0,37.83,37.86,150200.0,28.4104,28.4554,28.3281,28.3505,150200.0
2011-12-13 15:35:00,37.83,37.88,37.75,37.81,148600.0,28.3281,28.3655,28.2682,28.3131,148600.0
2011-12-13 15:40:00,37.81,37.85,37.72,37.73,156500.0,28.3131,28.3431,28.2457,28.2532,156500.0
2011-12-13 15:45:00,37.74,37.97,37.71,37.96,164800.0,28.2607,28.4329,28.2382,28.4254,164800.0
2011-12-13 15:50:00,37.95,37.97,37.79,37.82,247300.0,28.4179,28.4329,28.2981,28.3206,247300.0
2011-12-13 15:55:00,37.82,37.93,37.82,37.93,287000.0,28.3206,28.403,28.3206,28.403,287000.0
2011-12-14 09:30:00,37.61,37.89,37.61,37.87,91600.0,28.1633,28.373,28.1633,28.358,91600.0
2011-12-14 09:35:00,37.81,37.86,37.63,37.65,75900.0,28.3131,28.3505,28.1783,28.1933,75900.0
2011-12-14 09:40:00,37.63,37.66,37.43,37.5,126700.0,28.1783,28.2008,28.0285,28.081,126700.0
2011-12-14 09:45:00,37.5,37.55,37.17,37.22,80600.0,28.081,28.1184,27.8339,27.8713,80600.0
2011-12-14 09:50:00,37.21,37.33,37.18,37.32,72700.0,27.8638,27.9537,27.8413,27.9462,72700.0
2011-12-14 09:55:00,37.33,37.46,37.22,37.41,57200.0,27.9537,28.051,27.8713,28.0136,57200.0
2011-12-14 10:00:00,37.4,37.41,37.25,37.25,69100.0,28.0061,28.0136,27.8938,27.8938,69100.0
2011-12-14 10:05:00,37.25,37.31,37.18,37.22,60300.0,27.8938,27.9387,27.8413,27.8713,60300.0
2011-12-14 10:10:00,37.22,37.22,37.14,37.17,83900.0,27.8713,27.8713,27.8114,27.8339,83900.0
2011-12-14 10:15:00,37.16,37.19,37.09,37.14,59100.0,27.8264,27.8488,27.7739,27.8114,59100.0
2011-12-14 10:20:00,37.15,37.18,37.01,37.05,59300.0,27.8189,27.8413,27.714,27.744,59300.0
2011-12-14 10:25:00,37.05,37.14,37.03,37.13,28500.0,27.744,27.8114,27.729,27.8039,28500.0
2011-12-14 10:30:00,37.12,37.16,37.03,37.05,56700.0,27.7964,27.8264,27.729,27.744,56700.0
2011-12-14 10:35:00,37.05,37.16,37.04,37.14,45500.0,27.744,27.8264,27.7365,27.8114,45500.0
2011-12-14 10:40:00,37.15,37.15,37.03,37.07,85200.0,27.8189,27.8189,27.729,27.759,85200.0
2011-12-14 10:45:00,37.08,37.11,37.04,37.09,56200.0,27.7665,27.7889,27.7365,27.7739,56200.0
2011-12-14 10:50:00,37.09,37.09,37.0,37.05,62000.0,27.7739,27.7739,27.7066,27.744,62000.0
2011-12-14 10:55:00,37.05,37.05,36.98,36.99,78900.0,27.744,27.744,27.6916,27.6991,78900.0
2011-12-14 11:00:00,36.98,37.04,36.97,37.01,55700.0,27.6916,27.7365,27.6841,27.714,55700.0
2011-12-14 11:05:00,37.01,37.01,36.95,36.98,69600.0,27.714,27.714,27.6691,27.6916,69600.0
2011-12-14 11:10:00,36.98,36.99,36.94,36.98,44200.0,27.6916,27.6991,27.6616,27.6916,44200.0
2011-12-14 11:15:00,36.96,36.98,36.91,36.91,55100.0,27.6766,27.6916,27.6392,27.6392,55100.0
2011-12-14 11:20:00,36.9,36.95,36.83,36.86,47200.0,27.6317,27.6691,27.5793,27.6017,47200.0
2011-12-14 11:25:00,36.85,36.88,36.82,36.86,50200.0,27.5942,27.6167,27.5718,27.6017,50200.0
2011-12-14 11:30:00,36.85,36.86,36.75,36.79,67200.0,27.5942,27.6017,27.5193,27.5493,67200.0
2011-12-14 11:35:00,36.79,36.82,36.74,36.82,80700.0,27.5493,27.5718,27.5119,27.5718,80700.0
2011-12-14 11:40:00,36.81,37.01,36.81,36.99,80700.0,27.5643,27.714,27.5643,27.6991,80700.0
2011-12-14 11:45:00,36.99,37.01,36.93,37.0,28200.0,27.6991,27.714,27.6541,27.7066,28200.0
2011-12-14 11:50:00,36.98,36.99,36.9,36.91,19700.0,27.6916,27.6991,27.6317,27.6392,19700.0
2011-12-14 11:55:00,36.9,36.9,36.84,36.86,23300.0,27.6317,27.6317,27.5867,27.6017,23300.0
2011-12-14 12:00:00,36.86,36.91,36.85,36.9,35600.0,27.6017,27.6392,27.5942,27.6317,35600.0
2011-12-14 12:05:00,36.9,36.99,36.88,36.98,29800.0,27.6317,27.6991,27.6167,27.6916,29800.0
2011-12-14 12:10:00,36.99,37.07,36.97,37.06,38200.0,27.6991,27.759,27.6841,27.7515,38200.0
2011-12-14 12:15:00,37.06,37.11,37.05,37.1,38000.0,27.7515,27.7889,27.744,27.7814,38000.0
2011-12-14 12:20:00,37.11,37.12,37.01,37.01,96100.0,27.7889,27.7964,27.714,27.714,96100.0
2011-12-14 12:25:00,37.02,37.03,36.98,37.0,26800.0,27.7215,27.729,27.6916,27.7066,26800.0
2011-12-14 12:30:00,37.0,37.13,37.0,37.12,33900.0,27.7066,27.8039,27.7066,27.7964,33900.0
2011-12-14 12:35:00,37.12,37.13,37.07,37.07,37100.0,27.7964,27.8039,27.759,27.759,37100.0
2011-12-14 12:40:00,37.08,37.12,37.07,37.09,26200.0,27.7665,27.7964,27.759,27.7739,26200.0
2011-12-14 12:45:00,37.09,37.16,37.08,37.12,33000.0,27.7739,27.8264,27.7665,27.7964,33000.0
2011-12-14 12:50:00,37.12,37.19,37.09,37.18,30300.0,27.7964,27.8488,27.7739,27.8413,30300.0
2011-12-14 12:55:00,37.19,37.24,37.17,37.22,38100.0,27.8488,27.8863,27.8339,27.8713,38100.0
2011-12-14 13:00:00,37.23,37.26,37.18,37.21,33800.0,27.8788,27.9012,27.8413,27.8638,33800.0
2011-12-14 13:05:00,37.2,37.28,37.17,37.24,36900.0,27.8563,27.9162,27.8339,27.8863,36900.0
2011-12-14 13:10:00,37.22,37.27,37.18,37.25,32300.0,27.8713,27.9087,27.8413,27.8938,32300.0
2011-12-14 13:15:00,37.25,37.32,37.25,37.31,27200.0,27.8938,27.9462,27.8938,27.9387,27200.0
2011-12-14 13:20:00,37.31,37.37,37.27,37.27,41200.0,27.9387,27.9836,27.9087,27.9087,41200.0
2011-12-14 13:25:00,37.27,37.39,37.27,37.32,53700.0,27.9087,27.9986,27.9087,27.9462,53700.0
2011-12-14 13:30:00,37.31,37.32,37.19,37.21,23400.0,27.9387,27.9462,27.8488,27.8638,23400.0
2011-12-14 13:35:00,37.2,37.37,37.18,37.31,36100.0,27.8563,27.9836,27.8413,27.9387,36100.0
2011-12-14 13:40:00,37.32,37.32,37.25,37.26,21600.0,27.9462,27.9462,27.8938,27.9012,21600.0
2011-12-14 13:45:00,37.25,37.26,37.18,37.19,45100.0,27.8938,27.9012,27.8413,27.8488,45100.0
2011-12-14 13:50:00,37.18,37.19,37.09,37.13,39300.0,27.8413,27.8488,27.7739,27.8039,39300.0
2011-12-14 13:55:00,37.13,37.18,37.12,37.18,27900.0,27.8039,27.8413,27.7964,27.8413,27900.0
2011-12-14 14:00:00,37.18,37.2,37.09,37.14,46100.0,27.8413,27.8563,27.7739,27.8114,46100.0
2011-12-14 14:05:00,37.14,37.22,37.12,37.14,58400.0,27.8114,27.8713,27.7964,27.8114,58400.0
2011-12-14 14:10:00,37.14,37.18,37.08,37.16,33600.0,27.8114,27.8413,27.7665,27.8264,33600.0
2011-12-14 14:15:00,37.17,37.28,37.15,37.22,41200.0,27.8339,27.9162,27.8189,27.8713,41200.0
2011-12-14 14:20:00,37.22,37.22,37.14,37.15,18300.0,27.8713,27.8713,27.8114,27.8189,18300.0
2011-12-14 14:25:00,37.16,37.28,37.15,37.23,27500.0,27.8264,27.9162,27.8189,27.8788,27500.0
2011-12-14 14:30:00,37.23,37.24,37.15,37.16,42100.0,27.8788,27.8863,27.8189,27.8264,42100.0
2011-12-14 14:35:00,37.15,37.17,37.08,37.12,82400.0,27.8189,27.8339,27.7665,27.7964,82400.0
2011-12-14 14:40:00,37.12,37.21,37.12,37.2,69900.0,27.7964,27.8638,27.7964,27.8563,69900.0
2011-12-14 14:45:00,37.19,37.27,37.19,37.23,35300.0,27.8488,27.9087,27.8488,27.8788,35300.0
2011-12-14 14:50:00,37.23,37.24,37.14,37.16,58900.0,27.8788,27.8863,27.8114,27.8264,58900.0
2011-12-14 14:55:00,37.14,37.16,37.04,37.1,53700.0,27.8114,27.8264,27.7365,27.7814,53700.0
2011-12-14 15:00:00,37.1,37.14,37.07,37.07,51500.0,27.7814,27.8114,27.759,27.759,51500.0
2011-12-14 15:05:00,37.07,37.1,36.98,37.0,56000.0,27.759,27.7814,27.6916,27.7066,56000.0
2011-12-14 15:10:00,37.02,37.23,37.01,37.19,51000.0,27.7215,27.8788,27.714,27.8488,51000.0
2011-12-14 15:15:00,37.19,37.24,37.12,37.18,61100.0,27.8488,27.8863,27.7964,27.8413,61100.0
2011-12-14 15:20:00,37.18,37.18,37.06,37.14,80300.0,27.8413,27.8413,27.7515,27.8114,80300.0
2011-12-14 15:25:00,37.14,37.18,37.09,37.18,56100.0,27.8114,27.8413,27.7739,27.8413,56100.0
2011-12-14 15:30:00,37.18,37.23,37.08,37.11,71800.0,27.8413,27.8788,27.7665,27.7889,71800.0
2011-12-14 15:35:00,37.1,37.13,37.04,37.07,75600.0,27.7814,27.8039,27.7365,27.759,75600.0
2011-12-14 15:40:00,37.07,37.13,37.06,37.11,99500.0,27.759,27.8039,27.7515,27.7889,99500.0
2011-12-14 15:45:00,37.11,37.26,37.08,37.26,122200.0,27.7889,27.9012,27.7665,27.9012,122200.0
2011-12-14 15:50:00,37.25,37.26,37.14,37.17,272900.0,27.8938,27.9012,27.8114,27.8339,272900.0
2011-12-14 15:55:00,37.17,37.17,37.11,37.12,227600.0,27.8339,27.8339,27.7889,27.7964,227600.0
2011-12-15 09:30:00,37.45,37.64,37.29,37.35,109100.0,28.0435,28.1858,27.9237,27.9686,109100.0
2011-12-15 09:35:00,37.36,37.66,37.28,37.56,98400.0,27.9761,28.2008,27.9162,28.1259,98400.0
2011-12-15 09:40:00,37.54,37.61,37.34,37.34,58300.0,28.1109,28.1633,27.9612,27.9612,58300.0
2011-12-15 09:45:00,37.35,37.35,37.13,37.13,57500.0,27.9686,27.9686,27.8039,27.8039,57500.0
2011-12-15 09:50:00,37.13,37.23,37.12,37.14,50300.0,27.8039,27.8788,27.7964,27.8114,50300.0
2011-12-15 09:55:00,37.14,37.15,37.01,37.04,35600.0,27.8114,27.8189,27.714,27.7365,35600.0
2011-12-15 10:00:00,37.04,37.17,36.98,36.99,54200.0,27.7365,27.8339,27.6916,27.6991,54200.0
2011-12-15 10:05:00,36.99,36.99,36.86,36.87,53100.0,27.6991,27.6991,27.6017,27.6092,53100.0
2011-12-15 10:10:00,36.88,36.89,36.75,36.8,82200.0,27.6167,27.6242,27.5193,27.5568,82200.0
2011-12-15 10:15:00,36.8,36.81,36.69,36.77,71200.0,27.5568,27.5643,27.4744,27.5343,71200.0
2011-12-15 10:20:00,36.77,36.85,36.75,36.75,50200.0,27.5343,27.5942,27.5193,27.5193,50200.0
2011-12-15 10:25:00,36.75,36.75,36.65,36.66,64800.0,27.5193,27.5193,27.4445,27.452,64800.0
2011-12-15 10:30:00,36.66,36.76,36.63,36.75,136600.0,27.452,27.5268,27.4295,27.5193,136600.0
2011-12-15 10:35:00,36.75,36.75,36.48,36.49,82300.0,27.5193,27.5193,27.3172,27.3247,82300.0
2011-12-15 10:40:00,36.48,36.54,36.46,36.53,174400.0,27.3172,27.3621,27.3022,27.3546,174400.0
2011-12-15 10:45:00,36.53,36.55,36.33,36.33,93600.0,27.3546,27.3696,27.2048,27.2048,93600.0
2011-12-15 10:50:00,36.34,36.46,36.32,36.45,123700.0,27.2123,27.3022,27.1973,27.2947,123700.0
2011-12-15 10:55:00,36.45,36.51,36.38,36.41,88200.0,27.2947,27.3396,27.2423,27.2647,88200.0
2011-12-15 11:00:00,36.43,36.48,36.35,36.36,74700.0,27.2797,27.3172,27.2198,27.2273,74700.0
2011-12-15 11:05:00,36.35,36.39,36.29,36.29,60600.0,27.2198,27.2498,27.1749,27.1749,60600.0
2011-12-15 11:10:00,36.3,36.5,36.29,36.42,36900.0,27.1824,27.3321,27.1749,27.2722,36900.0
2011-12-15 11:15:00,36.43,36.52,36.38,36.39,33600.0,27.2797,27.3471,27.2423,27.2498,33600.0
2011-12-15 11:20:00,36.4,36.46,36.35,36.4,31000.0,27.2573,27.3022,27.2198,27.2573,31000.0
2011-12-15 11:25:00,36.4,36.58,36.39,36.54,47800.0,27.2573,27.392,27.2498,27.3621,47800.0
2011-12-15 11:30:00,36.54,36.56,36.51,36.53,27400.0,27.3621,27.3771,27.3396,27.3546,27400.0
2011-12-15 11:35:00,36.52,36.58,36.5,36.5,33100.0,27.3471,27.392,27.3321,27.3321,33100.0
2011-12-15 11:40:00,36.51,36.51,36.44,36.46,24300.0,27.3396,27.3396,27.2872,27.3022,24300.0
2011-12-15 11:45:00,36.46,36.54,36.45,36.48,35200.0,27.3022,27.3621,27.2947,27.3172,35200.0
2011-12-15 11:50:00,36.47,36.48,36.37,36.4,20700.0,27.3097,27.3172,27.2348,27.2573,20700.0
2011-12-15 11:55:00,36.41,36.44,36.37,36.4,31000.0,27.2647,27.2872,27.2348,27.2573,31000.0
2011-12-15 12:00:00,36.39,36.44,36.38,36.39,151400.0,27.2498,27.2872,27.2423,27.2498,151400.0
2011-12-15 12:05:00,36.39,36.41,36.37,36.39,18600.0,27.2498,27.2647,27.2348,27.2498,18600.0
2011-12-15 12:10:00,36.38,36.4,36.36,36.4,10300.0,27.2423,27.2573,27.2273,27.2573,10300.0
2011-12-15 12:15:00,36.41,36.45,36.39,36.4,96500.0,27.2647,27.2947,27.2498,27.2573,96500.0
2011-12-15 12:20:00,36.4,36.52,36.4,36.47,37800.0,27.2573,27.3471,27.2573,27.3097,37800.0
2011-12-15 12:25:00,36.48,36.5,36.44,36.46,45100.0,27.3172,27.3321,27.2872,27.3022,45100.0
2011-12-15 12:30:00,36.45,36.48,36.42,36.42,47700.0,27.2947,27.3172,27.2722,27.2722,47700.0
2011-12-15 12:35:00,36.42,36.43,36.36,36.4,131200.0,27.2722,27.2797,27.2273,27.2573,131200.0
2011-12-15 12:40:00,36.4,36.41,36.35,36.36,59700.0,27.2573,27.2647,27.2198,27.2273,59700.0
2011-12-15 12:45:00,36.36,36.42,36.35,36.39,51800.0,27.2273,27.2722,27.2198,27.2498,51800.0
2011-12-15 12:50:00,36.39,36.42,36.28,36.31,62300.0,27.2498,27.2722,27.1674,27.1899,62300.0
2011-12-15 12:55:00,36.3,36.33,36.27,36.28,33700.0,27.1824,27.2048,27.1599,27.1674,33700.0
2011-12-15 13:00:00,36.28,36.33,36.28,36.31,22800.0,27.1674,27.2048,27.1674,27.1899,22800.0
2011-12-15 13:05:00,36.32,36.33,36.27,36.33,28000.0,27.1973,27.2048,27.1599,27.2048,28000.0
2011-12-15 13:10:00,36.33,36.35,36.3,36.31,21800.0,27.2048,27.2198,27.1824,27.1899,21800.0
2011-12-15 13:15:00,36.31,36.4,36.3,36.39,20400.0,27.1899,27.2573,27.1824,27.2498,20400.0
2011-12-15 13:20:00,36.39,36.4,36.36,36.39,26600.0,27.2498,27.2573,27.2273,27.2498,26600.0
2011-12-15 13:25:00,36.39,36.41,36.36,36.37,52600.0,27.2498,27.2647,27.2273,27.2348,52600.0
2011-12-15 13:30:00,36.37,36.39,36.26,36.27,21200.0,27.2348,27.2498,27.1524,27.1599,21200.0
2011-12-15 13:35:00,36.27,36.31,36.26,36.31,18000.0,27.1599,27.1899,27.1524,27.1899,18000.0
2011-12-15 13:40:00,36.31,36.43,36.27,36.4,69000.0,27.1899,27.2797,27.1599,27.2573,69000.0
2011-12-15 13:45:00,36.41,36.45,36.4,36.44,14500.0,27.2647,27.2947,27.2573,27.2872,14500.0
2011-12-15 13:50:00,36.44,36.46,36.41,36.42,22700.0,27.2872,27.3022,27.2647,27.2722,22700.0
2011-12-15 13:55:00,36.43,36.44,36.32,36.33,63600.0,27.2797,27.2872,27.1973,27.2048,63600.0
2011-12-15 14:00:00,36.33,36.4,36.32,36.37,26300.0,27.2048,27.2573,27.1973,27.2348,26300.0
2011-12-15 14:05:00,36.35,36.36,36.28,36.3,28900.0,27.2198,27.2273,27.1674,27.1824,28900.0
2011-12-15 14:10:00,36.3,36.4,36.3,36.39,31300.0,27.1824,27.2573,27.1824,27.2498,31300.0
2011-12-15 14:15:00,36.4,36.4,36.31,36.32,60000.0,27.2573,27.2573,27.1899,27.1973,60000.0
2011-12-15 14:20:00,36.33,36.33,36.21,36.23,56000.0,27.2048,27.2048,27.115,27.13,56000.0
2011-12-15 14:25:00,36.22,36.22,36.12,36.15,44800.0,27.1225,27.1225,27.0476,27.07,44800.0
2011-12-15 14:30:00,36.14,36.21,36.14,36.2,41700.0,27.0626,27.115,27.0626,27.1075,41700.0
2011-12-15 14:35:00,36.2,36.21,36.15,36.21,35200.0,27.1075,27.115,27.07,27.115,35200.0
2011-12-15 14:40:00,36.2,36.21,36.11,36.14,69800.0,27.1075,27.115,27.0401,27.0626,69800.0
2011-12-15 14:45:00,36.15,36.15,36.0,36.04,80900.0,27.07,27.07,26.9577,26.9877,80900.0
2011-12-15 14:50:00,36.05,36.05,36.0,36.04,49400.0,26.9952,26.9952,26.9577,26.9877,49400.0
2011-12-15 14:55:00,36.04,36.16,36.04,36.08,97100.0,26.9877,27.0775,26.9877,27.0176,97100.0
2011-12-15 15:00:00,36.07,36.18,36.07,36.15,89000.0,27.0101,27.0925,27.0101,27.07,89000.0
2011-12-15 15:05:00,36.15,36.2,36.13,36.19,89600.0,27.07,27.1075,27.0551,27.1,89600.0
2011-12-15 15:10:00,36.19,36.26,36.17,36.21,125400.0,27.1,27.1524,27.085,27.115,125400.0
2011-12-15 15:15:00,36.2,36.27,36.19,36.25,95100.0,27.1075,27.1599,27.1,27.1449,95100.0
2011-12-15 15:20:00,36.25,36.31,36.23,36.25,141200.0,27.1449,27.1899,27.13,27.1449,141200.0
2011-12-15 15:25:00,36.26,36.29,36.22,36.26,104700.0,27.1524,27.1749,27.1225,27.1524,104700.0
2011-12-15 15:30:00,36.27,36.37,36.25,36.34,101700.0,27.1599,27.2348,27.1449,27.2123,101700.0
2011-12-15 15:35:00,36.34,36.37,36.25,36.34,143500.0,27.2123,27.2348,27.1449,27.2123,143500.0
2011-12-15 15:40:00,36.34,36.38,36.3,36.33,111500.0,27.2123,27.2423,27.1824,27.2048,111500.0
2011-12-15 15:45:00,36.33,36.35,36.24,36.29,209700.0,27.2048,27.2198,27.1374,27.1749,209700.0
2011-12-15 15:50:00,36.29,36.29,36.22,36.23,188500.0,27.1749,27.1749,27.1225,27.13,188500.0
2011-12-15 15:55:00,36.23,36.28,36.21,36.28,250500.0,27.13,27.1674,27.115,27.1674,250500.0
2011-12-16 09:30:00,36.5,36.69,36.34,36.53,770100.0,27.3321,27.4744,27.2123,27.3546,770100.0
2011-12-16 09:35:00,36.53,36.69,36.45,36.66,47400.0,27.3546,27.4744,27.2947,27.452,47400.0
2011-12-16 09:40:00,36.64,36.73,36.55,36.55,50800.0,27.437,27.5044,27.3696,27.3696,50800.0
2011-12-16 09:45:00,36.56,36.67,36.45,36.57,49300.0,27.3771,27.4594,27.2947,27.3846,49300.0
2011-12-16 09:50:00,36.55,36.62,36.48,36.57,93900.0,27.3696,27.422,27.3172,27.3846,93900.0
2011-12-16 09:55:00,36.57,36.72,36.57,36.69,68600.0,27.3846,27.4969,27.3846,27.4744,68600.0
2011-12-16 10:00:00,36.69,36.88,36.65,36.84,97800.0,27.4744,27.6167,27.4445,27.5867,97800.0
2011-12-16 10:05:00,36.86,37.11,36.86,37.06,94300.0,27.6017,27.7889,27.6017,27.7515,94300.0
2011-12-16 10:10:00,37.05,37.08,36.97,37.03,25900.0,27.744,27.7665,27.6841,27.729,25900.0
2011-12-16 10:15:00,37.04,37.13,37.01,37.1,36100.0,27.7365,27.8039,27.714,27.7814,36100.0
2011-12-16 10:20:00,37.1,37.13,36.93,36.94,29900.0,27.7814,27.8039,27.6541,27.6616,29900.0
2011-12-16 10:25:00,36.96,36.99,36.88,36.88,23900.0,27.6766,27.6991,27.6167,27.6167,23900.0
2011-12-16 10:30:00,36.88,36.96,36.86,36.89,57300.0,27.6167,27.6766,27.6017,27.6242,57300.0
2011-12-16 10:35:00,36.91,36.95,36.84,36.88,76600.0,27.6392,27.6691,27.5867,27.6167,76600.0
2011-12-16 10:40:00,36.87,36.88,36.76,36.83,60900.0,27.6092,27.6167,27.5268,27.5793,60900.0
2011-12-16 10:45:00,36.83,36.87,36.72,36.73,35900.0,27.5793,27.6092,27.4969,27.5044,35900.0
2011-12-16 10:50:00,36.72,36.74,36.69,36.69,51100.0,27.4969,27.5119,27.4744,27.4744,51100.0
2011-12-16 10:55:00,36.69,36.69,36.53,36.6,117800.0,27.4744,27.4744,27.3546,27.407,117800.0
2011-12-16 11:00:00,36.59,36.61,36.52,36.56,55100.0,27.3995,27.4145,27.3471,27.3771,55100.0
2011-12-16 11:05:00,36.57,36.57,36.42,36.48,66500.0,27.3846,27.3846,27.2722,27.3172,66500.0
2011-12-16 11:10:00,36.48,36.53,36.47,36.53,28400.0,27.3172,27.3546,27.3097,27.3546,28400.0
2011-12-16 11:15:00,36.53,36.58,36.51,36.52,29500.0,27.3546,27.392,27.3396,27.3471,29500.0
2011-12-16 11:20:00,36.51,36.55,36.5,36.53,16700.0,27.3396,27.3696,27.3321,27.3546,16700.0
2011-12-16 11:25:00,36.52,36.53,36.47,36.48,17800.0,27.3471,27.3546,27.3097,27.3172,17800.0
2011-12-16 11:30:00,36.48,36.49,36.33,36.33,31200.0,27.3172,27.3247,27.2048,27.2048,31200.0
2011-12-16 11:35:00,36.32,36.37,36.3,36.31,22200.0,27.1973,27.2348,27.1824,27.1899,22200.0
2011-12-16 11:40:00,36.32,36.37,36.22,36.23,42100.0,27.1973,27.2348,27.1225,27.13,42100.0
2011-12-16 11:45:00,36.23,36.24,36.16,36.17,78900.0,27.13,27.1374,27.0775,27.085,78900.0
2011-12-16 11:50:00,36.17,36.29,36.12,36.24,26400.0,27.085,27.1749,27.0476,27.1374,26400.0
2011-12-16 11:55:00,36.24,36.25,36.06,36.06,47000.0,27.1374,27.1449,27.0027,27.0027,47000.0
2011-12-16 12:00:00,36.06,36.09,35.97,36.06,74400.0,27.0027,27.0251,26.9353,27.0027,74400.0
2011-12-16 12:05:00,36.07,36.08,36.0,36.03,44700.0,27.0101,27.0176,26.9577,26.9802,44700.0
2011-12-16 12:10:00,36.03,36.07,36.02,36.03,68800.0,26.9802,27.0101,26.9727,26.9802,68800.0
2011-12-16 12:15:00,36.03,36.11,36.03,36.06,52600.0,26.9802,27.0401,26.9802,27.0027,52600.0
2011-12-16 12:20:00,36.06,36.07,36.03,36.05,42900.0,27.0027,27.0101,26.9802,26.9952,42900.0
2011-12-16 12:25:00,36.04,36.06,36.01,36.01,20300.0,26.9877,27.0027,26.9652,26.9652,20300.0
2011-12-16 12:30:00,36.01,36.01,35.84,35.88,55700.0,26.9652,26.9652,26.8379,26.8679,55700.0
2011-12-16 12:35:00,35.88,35.95,35.84,35.91,64800.0,26.8679,26.9203,26.8379,26.8903,64800.0
2011-12-16 12:40:00,35.91,35.93,35.85,35.87,78600.0,26.8903,26.9053,26.8454,26.8604,78600.0
2011-12-16 12:45:00,35.87,35.91,35.77,35.8,77900.0,26.8604,26.8903,26.7855,26.808,77900.0
2011-12-16 12:50:00,35.8,35.91,35.8,35.91,83400.0,26.808,26.8903,26.808,26.8903,83400.0
2011-12-16 12:55:00,35.91,35.97,35.86,35.86,105300.0,26.8903,26.9353,26.8529,26.8529,105300.0
2011-12-16 13:00:00,35.86,35.88,35.77,35.77,96800.0,26.8529,26.8679,26.7855,26.7855,96800.0
2011-12-16 13:05:00,35.77,35.81,35.72,35.8,68300.0,26.7855,26.8154,26.7481,26.808,68300.0
2011-12-16 13:10:00,35.81,35.9,35.79,35.9,64500.0,26.8154,26.8828,26.8005,26.8828,64500.0
2011-12-16 13:15:00,35.9,35.96,35.9,35.96,62500.0,26.8828,26.9278,26.8828,26.9278,62500.0
2011-12-16 13:20:00,35.96,36.01,35.96,35.99,20500.0,26.9278,26.9652,26.9278,26.9502,20500.0
2011-12-16 13:25:00,36.0,36.0,35.94,35.96,21600.0,26.9577,26.9577,26.9128,26.9278,21600.0
2011-12-16 13:30:00,35.96,35.98,35.94,35.94,31500.0,26.9278,26.9427,26.9128,26.9128,31500.0
2011-12-16 13:35:00,35.94,35.97,35.93,35.95,31700.0,26.9128,26.9353,26.9053,26.9203,31700.0
2011-12-16 13:40:00,35.94,35.95,35.87,35.92,29400.0,26.9128,26.9203,26.8604,26.8978,29400.0
2011-12-16 13:45:00,35.91,36.01,35.89,36.0,29700.0,26.8903,26.9652,26.8754,26.9577,29700.0
2011-12-16 13:50:00,36.0,36.02,35.98,35.99,31400.0,26.9577,26.9727,26.9427,26.9502,31400.0
2011-12-16 13:55:00,35.99,36.02,35.85,35.88,37400.0,26.9502,26.9727,26.8454,26.8679,37400.0
2011-12-16 14:00:00,35.9,35.94,35.85,35.88,30900.0,26.8828,26.9128,26.8454,26.8679,30900.0
2011-12-16 14:05:00,35.88,35.93,35.88,35.9,28000.0,26.8679,26.9053,26.8679,26.8828,28000.0
2011-12-16 14:10:00,35.89,35.91,35.84,35.91,22700.0,26.8754,26.8903,26.8379,26.8903,22700.0
2011-12-16 14:15:00,35.91,35.91,35.81,35.86,36300.0,26.8903,26.8903,26.8154,26.8529,36300.0
2011-12-16 14:20:00,35.87,35.88,35.78,35.8,36000.0,26.8604,26.8679,26.793,26.808,36000.0
2011-12-16 14:25:00,35.81,35.85,35.77,35.77,28100.0,26.8154,26.8454,26.7855,26.7855,28100.0
2011-12-16 14:30:00,35.79,35.89,35.77,35.87,48900.0,26.8005,26.8754,26.7855,26.8604,48900.0
2011-12-16 14:35:00,35.87,35.91,35.82,35.82,43100.0,26.8604,26.8903,26.8229,26.8229,43100.0
2011-12-16 14:40:00,35.82,35.84,35.8,35.8,31600.0,26.8229,26.8379,26.808,26.808,31600.0
2011-12-16 14:45:00,35.8,35.86,35.8,35.83,44000.0,26.808,26.8529,26.808,26.8304,44000.0
2011-12-16 14:50:00,35.83,35.85,35.79,35.79,32400.0,26.8304,26.8454,26.8005,26.8005,32400.0
2011-12-16 14:55:00,35.79,35.84,35.78,35.8,43500.0,26.8005,26.8379,26.793,26.808,43500.0
2011-12-16 15:00:00,35.79,35.85,35.78,35.81,38800.0,26.8005,26.8454,26.793,26.8154,38800.0
2011-12-16 15:05:00,35.81,35.85,35.79,35.82,41800.0,26.8154,26.8454,26.8005,26.8229,41800.0
2011-12-16 15:10:00,35.82,35.85,35.8,35.84,59700.0,26.8229,26.8454,26.808,26.8379,59700.0
2011-12-16 15:15:00,35.84,35.9,35.83,35.85,33100.0,26.8379,26.8828,26.8304,26.8454,33100.0
2011-12-16 15:20:00,35.85,35.88,35.73,35.73,107300.0,26.8454,26.8679,26.7555,26.7555,107300.0
2011-12-16 15:25:00,35.73,35.74,35.64,35.64,94900.0,26.7555,26.763,26.6881,26.6881,94900.0
2011-12-16 15:30:00,35.64,35.8,35.63,35.74,144800.0,26.6881,26.808,26.6807,26.763,144800.0
2011-12-16 15:35:00,35.74,35.77,35.7,35.7,71700.0,26.763,26.7855,26.7331,26.7331,71700.0
2011-12-16 15:40:00,35.7,35.73,35.64,35.67,180500.0,26.7331,26.7555,26.6881,26.7106,180500.0
2011-12-16 15:45:00,35.68,35.78,35.67,35.78,215000.0,26.7181,26.793,26.7106,26.793,215000.0
2011-12-16 15:50:00,35.77,35.77,35.71,35.73,285800.0,26.7855,26.7855,26.7406,26.7555,285800.0
2011-12-16 15:55:00,35.72,35.81,35.71,35.71,518900.0,26.7481,26.8154,26.7406,26.7406,518900.0
2011-12-19 09:30:00,35.78,35.94,35.67,35.7,69400.0,26.793,26.9128,26.7106,26.7331,69400.0
2011-12-19 09:35:00,35.66,35.69,35.45,35.5,77000.0,26.7031,26.7256,26.5459,26.5833,77000.0
2011-12-19 09:40:00,35.54,35.69,35.48,35.48,39900.0,26.6133,26.7256,26.5683,26.5683,39900.0
2011-12-19 09:45:00,35.49,35.52,35.45,35.5,51000.0,26.5758,26.5983,26.5459,26.5833,51000.0
2011-12-19 09:50:00,35.51,35.54,35.45,35.52,48300.0,26.5908,26.6133,26.5459,26.5983,48300.0
2011-12-19 09:55:00,35.52,35.56,35.51,35.54,33400.0,26.5983,26.6282,26.5908,26.6133,33400.0
2011-12-19 10:00:00,35.54,35.57,35.36,35.41,65600.0,26.6133,26.6357,26.4785,26.5159,65600.0
2011-12-19 10:05:00,35.4,35.56,35.34,35.54,37600.0,26.5084,26.6282,26.4635,26.6133,37600.0
2011-12-19 10:10:00,35.53,35.55,35.47,35.54,46500.0,26.6058,26.6208,26.5608,26.6133,46500.0
2011-12-19 10:15:00,35.55,35.59,35.5,35.51,41100.0,26.6208,26.6507,26.5833,26.5908,41100.0
2011-12-19 10:20:00,35.51,35.54,35.48,35.51,36200.0,26.5908,26.6133,26.5683,26.5908,36200.0
2011-12-19 10:25:00,35.5,35.51,35.48,35.48,44100.0,26.5833,26.5908,26.5683,26.5683,44100.0
2011-12-19 10:30:00,35.47,35.65,35.47,35.64,48800.0,26.5608,26.6956,26.5608,26.6881,48800.0
2011-12-19 10:35:00,35.64,35.76,35.63,35.69,44100.0,26.6881,26.778,26.6807,26.7256,44100.0
2011-12-19 10:40:00,35.7,35.72,35.63,35.63,26600.0,26.7331,26.7481,26.6807,26.6807,26600.0
2011-12-19 10:45:00,35.62,35.62,35.49,35.51,50200.0,26.6732,26.6732,26.5758,26.5908,50200.0
2011-12-19 10:50:00,35.5,35.51,35.35,35.35,39600.0,26.5833,26.5908,26.471,26.471,39600.0
2011-12-19 10:55:00,35.36,35.38,35.3,35.33,51300.0,26.4785,26.4935,26.4335,26.456,51300.0
2011-12-19 11:00:00,35.32,35.39,35.29,35.32,51800.0,26.4485,26.5009,26.4261,26.4485,51800.0
2011-12-19 11:05:00,35.32,35.32,35.21,35.22,45300.0,26.4485,26.4485,26.3662,26.3736,45300.0
2011-12-19 11:10:00,35.22,35.28,35.17,35.28,32600.0,26.3736,26.4186,26.3362,26.4186,32600.0
2011-12-19 11:15:00,35.28,35.28,35.2,35.23,26800.0,26.4186,26.4186,26.3587,26.3811,26800.0
2011-12-19 11:20:00,35.22,35.23,35.16,35.18,41100.0,26.3736,26.3811,26.3287,26.3437,41100.0
2011-12-19 11:25:00,35.18,35.29,35.18,35.29,23000.0,26.3437,26.4261,26.3437,26.4261,23000.0
2011-12-19 11:30:00,35.29,35.29,35.22,35.26,32300.0,26.4261,26.4261,26.3736,26.4036,32300.0
2011-12-19 11:35:00,35.28,35.28,35.18,35.19,29200.0,26.4186,26.4186,26.3437,26.3512,29200.0
2011-12-19 11:40:00,35.19,35.19,35.07,35.1,28000.0,26.3512,26.3512,26.2613,26.2838,28000.0
2011-12-19 11:45:00,35.1,35.14,35.01,35.12,26500.0,26.2838,26.3137,26.2164,26.2988,26500.0
2011-12-19 11:50:00,35.12,35.24,35.12,35.23,49100.0,26.2988,26.3886,26.2988,26.3811,49100.0
2011-12-19 11:55:00,35.22,35.27,35.22,35.23,29200.0,26.3736,26.4111,26.3736,26.3811,29200.0
2011-12-19 12:00:00,35.22,35.32,35.22,35.27,36400.0,26.3736,26.4485,26.3736,26.4111,36400.0
2011-12-19 12:05:00,35.28,35.29,35.25,35.29,11100.0,26.4186,26.4261,26.3961,26.4261,11100.0
2011-12-19 12:10:00,35.29,35.33,35.27,35.31,37500.0,26.4261,26.456,26.4111,26.441,37500.0
2011-12-19 12:15:00,35.31,35.33,35.28,35.3,33700.0,26.441,26.456,26.4186,26.4335,33700.0
2011-12-19 12:20:00,35.29,35.32,35.27,35.27,63600.0,26.4261,26.4485,26.4111,26.4111,63600.0
2011-12-19 12:25:00,35.27,35.37,35.27,35.36,25800.0,26.4111,26.486,26.4111,26.4785,25800.0
2011-12-19 12:30:00,35.36,35.36,35.27,35.28,24300.0,26.4785,26.4785,26.4111,26.4186,24300.0
2011-12-19 12:35:00,35.28,35.31,35.23,35.24,43200.0,26.4186,26.441,26.3811,26.3886,43200.0
2011-12-19 12:40:00,35.24,35.27,35.22,35.23,14700.0,26.3886,26.4111,26.3736,26.3811,14700.0
2011-12-19 12:45:00,35.23,35.28,35.23,35.26,9400.0,26.3811,26.4186,26.3811,26.4036,9400.0
2011-12-19 12:50:00,35.26,35.31,35.26,35.31,10200.0,26.4036,26.441,26.4036,26.441,10200.0
2011-12-19 12:55:00,35.32,35.36,35.3,35.33,20500.0,26.4485,26.4785,26.4335,26.456,20500.0
2011-12-19 13:00:00,35.33,35.35,35.32,35.33,24800.0,26.456,26.471,26.4485,26.456,24800.0
2011-12-19 13:05:00,35.33,35.34,35.3,35.33,18100.0,26.456,26.4635,26.4335,26.456,18100.0
2011-12-19 13:10:00,35.34,35.34,35.27,35.28,26400.0,26.4635,26.4635,26.4111,26.4186,26400.0
2011-12-19 13:15:00,35.27,35.29,35.25,35.27,45000.0,26.4111,26.4261,26.3961,26.4111,45000.0
2011-12-19 13:20:00,35.27,35.33,35.24,35.31,37800.0,26.4111,26.456,26.3886,26.441,37800.0
2011-12-19 13:25:00,35.31,35.31,35.25,35.25,28800.0,26.441,26.441,26.3961,26.3961,28800.0
2011-12-19 13:30:00,35.26,35.3,35.26,35.27,39100.0,26.4036,26.4335,26.4036,26.4111,39100.0
2011-12-19 13:35:00,35.27,35.29,35.23,35.28,30300.0,26.4111,26.4261,26.3811,26.4186,30300.0
2011-12-19 13:40:00,35.28,35.32,35.26,35.3,26600.0,26.4186,26.4485,26.4036,26.4335,26600.0
2011-12-19 13:45:00,35.31,35.32,35.27,35.31,24300.0,26.441,26.4485,26.4111,26.441,24300.0
2011-12-19 13:50:00,35.32,35.38,35.31,35.35,34100.0,26.4485,26.4935,26.441,26.471,34100.0
2011-12-19 13:55:00,35.35,35.36,35.29,35.29,20900.0,26.471,26.4785,26.4261,26.4261,20900.0
2011-12-19 14:00:00,35.29,35.33,35.28,35.3,48000.0,26.4261,26.456,26.4186,26.4335,48000.0
2011-12-19 14:05:00,35.3,35.33,35.27,35.31,40500.0,26.4335,26.456,26.4111,26.441,40500.0
2011-12-19 14:10:00,35.3,35.33,35.27,35.3,35600.0,26.4335,26.456,26.4111,26.4335,35600.0
2011-12-19 14:15:00,35.3,35.34,35.25,35.26,51200.0,26.4335,26.4635,26.3961,26.4036,51200.0
2011-12-19 14:20:00,35.25,35.3,35.23,35.23,64300.0,26.3961,26.4335,26.3811,26.3811,64300.0
2011-12-19 14:25:00,35.25,35.27,35.24,35.26,44600.0,26.3961,26.4111,26.3886,26.4036,44600.0
2011-12-19 14:30:00,35.25,35.27,35.24,35.25,51600.0,26.3961,26.4111,26.3886,26.3961,51600.0
2011-12-19 14:35:00,35.24,35.32,35.21,35.32,26700.0,26.3886,26.4485,26.3662,26.4485,26700.0
2011-12-19 14:40:00,35.31,35.33,35.28,35.29,28800.0,26.441,26.456,26.4186,26.4261,28800.0
2011-12-19 14:45:00,35.29,35.3,35.25,35.26,27700.0,26.4261,26.4335,26.3961,26.4036,27700.0
2011-12-19 14:50:00,35.26,35.32,35.26,35.31,38200.0,26.4036,26.4485,26.4036,26.441,38200.0
2011-12-19 14:55:00,35.31,35.38,35.29,35.33,24500.0,26.441,26.4935,26.4261,26.456,24500.0
2011-12-19 15:00:00,35.32,35.33,35.13,35.15,97100.0,26.4485,26.456,26.3062,26.3212,97100.0
2011-12-19 15:05:00,35.14,35.2,35.13,35.19,97400.0,26.3137,26.3587,26.3062,26.3512,97400.0
2011-12-19 15:10:00,35.19,35.21,35.16,35.16,90100.0,26.3512,26.3662,26.3287,26.3287,90100.0
2011-12-19 15:15:00,35.15,35.19,35.14,35.16,50700.0,26.3212,26.3512,26.3137,26.3287,50700.0
2011-12-19 15:20:00,35.17,35.18,35.12,35.16,88800.0,26.3362,26.3437,26.2988,26.3287,88800.0
2011-12-19 15:25:00,35.15,35.22,35.13,35.18,81400.0,26.3212,26.3736,26.3062,26.3437,81400.0
2011-12-19 15:30:00,35.17,35.21,35.13,35.17,110400.0,26.3362,26.3662,26.3062,26.3362,110400.0
2011-12-19 15:35:00,35.16,35.27,35.15,35.25,115300.0,26.3287,26.4111,26.3212,26.3961,115300.0
2011-12-19 15:40:00,35.25,35.3,35.15,35.2,122000.0,26.3961,26.4335,26.3212,26.3587,122000.0
2011-12-19 15:45:00,35.2,35.2,35.12,35.15,173100.0,26.3587,26.3587,26.2988,26.3212,173100.0
2011-12-19 15:50:00,35.16,35.17,35.08,35.14,195600.0,26.3287,26.3362,26.2688,26.3137,195600.0
2011-12-19 15:55:00,35.14,35.2,35.12,35.16,355200.0,26.3137,26.3587,26.2988,26.3287,355200.0
2011-12-20 09:30:00,35.69,35.71,35.5,35.58,182600.0,26.7256,26.7406,26.5833,26.6432,182600.0
2011-12-20 09:35:00,35.59,35.72,35.59,35.68,102900.0,26.6507,26.7481,26.6507,26.7181,102900.0
2011-12-20 09:40:00,35.67,35.79,35.62,35.73,116100.0,26.7106,26.8005,26.6732,26.7555,116100.0
2011-12-20 09:45:00,35.73,35.78,35.64,35.72,72100.0,26.7555,26.793,26.6881,26.7481,72100.0
2011-12-20 09:50:00,35.72,35.76,35.66,35.68,86400.0,26.7481,26.778,26.7031,26.7181,86400.0
2011-12-20 09:55:00,35.67,35.81,35.67,35.76,139600.0,26.7106,26.8154,26.7106,26.778,139600.0
2011-12-20 10:00:00,35.77,35.92,35.77,35.87,74000.0,26.7855,26.8978,26.7855,26.8604,74000.0
2011-12-20 10:05:00,35.88,36.0,35.87,35.94,109700.0,26.8679,26.9577,26.8604,26.9128,109700.0
2011-12-20 10:10:00,35.94,35.99,35.86,35.93,130800.0,26.9128,26.9502,26.8529,26.9053,130800.0
2011-12-20 10:15:00,35.92,36.0,35.89,35.92,88100.0,26.8978,26.9577,26.8754,26.8978,88100.0
2011-12-20 10:20:00,35.93,36.0,35.93,35.99,22800.0,26.9053,26.9577,26.9053,26.9502,22800.0
2011-12-20 10:25:00,36.0,36.11,35.96,36.05,129700.0,26.9577,27.0401,26.9278,26.9952,129700.0
2011-12-20 10:30:00,36.06,36.12,36.03,36.12,61100.0,27.0027,27.0476,26.9802,27.0476,61100.0
2011-12-20 10:35:00,36.11,36.11,36.04,36.07,91000.0,27.0401,27.0401,26.9877,27.0101,91000.0
2011-12-20 10:40:00,36.07,36.1,36.06,36.09,60700.0,27.0101,27.0326,27.0027,27.0251,60700.0
2011-12-20 10:45:00,36.1,36.15,36.09,36.14,33300.0,27.0326,27.07,27.0251,27.0626,33300.0
2011-12-20 10:50:00,36.14,36.2,36.12,36.12,63000.0,27.0626,27.1075,27.0476,27.0476,63000.0
2011-12-20 10:55:00,36.13,36.15,36.04,36.1,168700.0,27.0551,27.07,26.9877,27.0326,168700.0
2011-12-20 11:00:00,36.11,36.19,36.08,36.13,92100.0,27.0401,27.1,27.0176,27.0551,92100.0
2011-12-20 11:05:00,36.12,36.15,36.09,36.14,41100.0,27.0476,27.07,27.0251,27.0626,41100.0
2011-12-20 11:10:00,36.14,36.16,36.06,36.1,64000.0,27.0626,27.0775,27.0027,27.0326,64000.0
2011-12-20 11:15:00,36.1,36.1,36.04,36.09,43200.0,27.0326,27.0326,26.9877,27.0251,43200.0
2011-12-20 11:20:00,36.09,36.12,36.08,36.1,39000.0,27.0251,27.0476,27.0176,27.0326,39000.0
2011-12-20 11:25:00,36.11,36.16,36.09,36.1,47200.0,27.0401,27.0775,27.0251,27.0326,47200.0
2011-12-20 11:30:00,36.11,36.13,36.08,36.1,58100.0,27.0401,27.0551,27.0176,27.0326,58100.0
2011-12-20 11:35:00,36.1,36.11,36.04,36.04,66000.0,27.0326,27.0401,26.9877,26.9877,66000.0
2011-12-20 11:40:00,36.05,36.05,35.97,35.97,20400.0,26.9952,26.9952,26.9353,26.9353,20400.0
2011-12-20 11:45:00,35.98,36.12,35.97,36.12,63600.0,26.9427,27.0476,26.9353,27.0476,63600.0
2011-12-20 11:50:00,36.12,36.17,36.07,36.09,152600.0,27.0476,27.085,27.0101,27.0251,152600.0
2011-12-20 11:55:00,36.1,36.12,36.05,36.07,34000.0,27.0326,27.0476,26.9952,27.0101,34000.0
2011-12-20 12:00:00,36.08,36.11,36.01,36.09,45100.0,27.0176,27.0401,26.9652,27.0251,45100.0
2011-12-20 12:05:00,36.1,36.16,36.07,36.16,34300.0,27.0326,27.0775,27.0101,27.0775,34300.0
2011-12-20 12:10:00,36.16,36.16,36.08,36.1,18800.0,27.0775,27.0775,27.0176,27.0326,18800.0
2011-12-20 12:15:00,36.1,36.1,36.05,36.09,64500.0,27.0326,27.0326,26.9952,27.0251,64500.0
2011-12-20 12:20:00,36.09,36.11,36.07,36.09,29000.0,27.0251,27.0401,27.0101,27.0251,29000.0
2011-12-20 12:25:00,36.09,36.1,36.01,36.01,26700.0,27.0251,27.0326,26.9652,26.9652,26700.0
2011-12-20 12:30:00,36.02,36.02,35.98,36.01,36400.0,26.9727,26.9727,26.9427,26.9652,36400.0
2011-12-20 12:35:00,36.01,36.02,35.99,36.02,48300.0,26.9652,26.9727,26.9502,26.9727,48300.0
2011-12-20 12:40:00,36.02,36.04,36.01,36.01,22900.0,26.9727,26.9877,26.9652,26.9652,22900.0
2011-12-20 12:45:00,36.01,36.06,36.0,36.03,16100.0,26.9652,27.0027,26.9577,26.9802,16100.0
2011-12-20 12:50:00,36.04,36.08,36.02,36.04,19300.0,26.9877,27.0176,26.9727,26.9877,19300.0
2011-12-20 12:55:00,36.04,36.11,36.04,36.11,16500.0,26.9877,27.0401,26.9877,27.0401,16500.0
2011-12-20 13:00:00,36.12,36.19,36.1,36.16,54100.0,27.0476,27.1,27.0326,27.0775,54100.0
2011-12-20 13:05:00,36.16,36.17,36.09,36.13,57800.0,27.0775,27.085,27.0251,27.0551,57800.0
2011-12-20 13:10:00,36.14,36.15,36.11,36.14,40000.0,27.0626,27.07,27.0401,27.0626,40000.0
2011-12-20 13:15:00,36.14,36.15,36.08,36.09,45500.0,27.0626,27.07,27.0176,27.0251,45500.0
2011-12-20 13:20:00,36.11,36.13,36.08,36.12,19200.0,27.0401,27.0551,27.0176,27.0476,19200.0
2011-12-20 13:25:00,36.13,36.13,36.08,36.11,31200.0,27.0551,27.0551,27.0176,27.0401,31200.0
2011-12-20 13:30:00,36.12,36.14,36.08,36.08,51400.0,27.0476,27.0626,27.0176,27.0176,51400.0
2011-12-20 13:35:00,36.08,36.11,36.03,36.06,57200.0,27.0176,27.0401,26.9802,27.0027,57200.0
2011-12-20 13:40:00,36.06,36.1,36.06,36.1,37100.0,27.0027,27.0326,27.0027,27.0326,37100.0
2011-12-20 13:45:00,36.1,36.1,36.03,36.06,39700.0,27.0326,27.0326,26.9802,27.0027,39700.0
2011-12-20 13:50:00,36.07,36.1,36.05,36.05,36800.0,27.0101,27.0326,26.9952,26.9952,36800.0
2011-12-20 13:55:00,36.06,36.11,36.05,36.06,104900.0,27.0027,27.0401,26.9952,27.0027,104900.0
2011-12-20 14:00:00,36.07,36.09,36.04,36.08,22400.0,27.0101,27.0251,26.9877,27.0176,22400.0
2011-12-20 14:05:00,36.08,36.13,36.07,36.1,32800.0,27.0176,27.0551,27.0101,27.0326,32800.0
2011-12-20 14:10:00,36.11,36.11,36.08,36.08,27100.0,27.0401,27.0401,27.0176,27.0176,27100.0
2011-12-20 14:15:00,36.08,36.16,36.08,36.15,24000.0,27.0176,27.0775,27.0176,27.07,24000.0
2011-12-20 14:20:00,36.14,36.17,36.12,36.15,36400.0,27.0626,27.085,27.0476,27.07,36400.0
2011-12-20 14:25:00,36.15,36.18,36.11,36.16,129300.0,27.07,27.0925,27.0401,27.0775,129300.0
2011-12-20 14:30:00,36.16,36.18,36.13,36.15,89000.0,27.0775,27.0925,27.0551,27.07,89000.0
2011-12-20 14:35:00,36.15,36.17,36.14,36.17,40900.0,27.07,27.085,27.0626,27.085,40900.0
2011-12-20 14:40:00,36.17,36.2,36.15,36.19,49800.0,27.085,27.1075,27.07,27.1,49800.0
2011-12-20 14:45:00,36.19,36.23,36.13,36.16,51900.0,27.1,27.13,27.0551,27.0775,51900.0
2011-12-20 14:50:00,36.17,36.2,36.14,36.14,25100.0,27.085,27.1075,27.0626,27.0626,25100.0
2011-12-20 14:55:00,36.14,36.14,36.1,36.12,50400.0,27.0626,27.0626,27.0326,27.0476,50400.0
2011-12-20 15:00:00,36.12,36.15,36.11,36.11,41400.0,27.0476,27.07,27.0401,27.0401,41400.0
2011-12-20 15:05:00,36.12,36.16,36.08,36.14,59800.0,27.0476,27.0775,27.0176,27.0626,59800.0
2011-12-20 15:10:00,36.14,36.19,36.14,36.19,85600.0,27.0626,27.1,27.0626,27.1,85600.0
2011-12-20 15:15:00,36.18,36.19,36.16,36.17,75900.0,27.0925,27.1,27.0775,27.085,75900.0
2011-12-20 15:20:00,36.17,36.19,36.14,36.18,79900.0,27.085,27.1,27.0626,27.0925,79900.0
2011-12-20 15:25:00,36.17,36.21,36.16,36.19,109500.0,27.085,27.115,27.0775,27.1,109500.0
2011-12-20 15:30:00,36.18,36.19,36.14,36.16,97300.0,27.0925,27.1,27.0626,27.0775,97300.0
2011-12-20 15:35:00,36.16,36.2,36.13,36.18,173800.0,27.0775,27.1075,27.0551,27.0925,173800.0
2011-12-20 15:40:00,36.17,36.24,36.16,36.18,172100.0,27.085,27.1374,27.0775,27.0925,172100.0
2011-12-20 15:45:00,36.18,36.2,36.15,36.18,253600.0,27.0925,27.1075,27.07,27.0925,253600.0
2011-12-20 15:50:00,36.19,36.2,36.15,36.15,135300.0,27.1,27.1075,27.07,27.07,135300.0
2011-12-20 15:55:00,36.15,36.18,36.1,36.15,490200.0,27.07,27.0925,27.0326,27.07,490200.0
2011-12-21 09:30:00,35.85,36.0,35.58,35.58,140100.0,26.8454,26.9577,26.6432,26.6432,140100.0
2011-12-21 09:35:00,35.61,35.66,35.26,35.29,116900.0,26.6657,26.7031,26.4036,26.4261,116900.0
2011-12-21 09:40:00,35.29,35.3,35.13,35.23,83700.0,26.4261,26.4335,26.3062,26.3811,83700.0
2011-12-21 09:45:00,35.23,35.3,35.12,35.13,72700.0,26.3811,26.4335,26.2988,26.3062,72700.0
2011-12-21 09:50:00,35.13,35.22,35.13,35.14,88300.0,26.3062,26.3736,26.3062,26.3137,88300.0
2011-12-21 09:55:00,35.15,35.15,34.87,34.88,129500.0,26.3212,26.3212,26.1116,26.119,129500.0
2011-12-21 10:00:00,34.88,35.0,34.82,34.85,146600.0,26.119,26.2089,26.0741,26.0966,146600.0
2011-12-21 10:05:00,34.86,34.91,34.54,34.54,257600.0,26.1041,26.1415,25.8644,25.8644,257600.0
2011-12-21 10:10:00,34.55,34.77,34.55,34.77,262600.0,25.8719,26.0367,25.8719,26.0367,262600.0
2011-12-21 10:15:00,34.77,34.8,34.68,34.75,186400.0,26.0367,26.0591,25.9693,26.0217,186400.0
2011-12-21 10:20:00,34.75,34.92,34.75,34.92,144000.0,26.0217,26.149,26.0217,26.149,144000.0
2011-12-21 10:25:00,34.92,34.98,34.75,34.82,215500.0,26.149,26.1939,26.0217,26.0741,215500.0
2011-12-21 10:30:00,34.82,34.93,34.82,34.91,83000.0,26.0741,26.1565,26.0741,26.1415,83000.0
2011-12-21 10:35:00,34.91,34.93,34.88,34.92,67900.0,26.1415,26.1565,26.119,26.149,67900.0
2011-12-21 10:40:00,34.92,34.92,34.81,34.84,74900.0,26.149,26.149,26.0666,26.0891,74900.0
2011-12-21 10:45:00,34.83,34.84,34.75,34.75,73000.0,26.0816,26.0891,26.0217,26.0217,73000.0
2011-12-21 10:50:00,34.75,34.76,34.67,34.73,60400.0,26.0217,26.0292,25.9618,26.0067,60400.0
2011-12-21 10:55:00,34.73,34.75,34.64,34.75,68900.0,26.0067,26.0217,25.9393,26.0217,68900.0
2011-12-21 11:00:00,34.75,34.77,34.73,34.76,113000.0,26.0217,26.0367,26.0067,26.0292,113000.0
2011-12-21 11:05:00,34.76,34.77,34.63,34.63,52700.0,26.0292,26.0367,25.9318,25.9318,52700.0
2011-12-21 11:10:00,34.64,34.64,34.47,34.51,153100.0,25.9393,25.9393,25.812,25.842,153100.0
2011-12-21 11:15:00,34.51,34.6,34.49,34.6,79500.0,25.842,25.9094,25.827,25.9094,79500.0
2011-12-21 11:20:00,34.59,34.72,34.59,34.71,39700.0,25.9019,25.9992,25.9019,25.9917,39700.0
2011-12-21 11:25:00,34.71,34.73,34.63,34.7,58400.0,25.9917,26.0067,25.9318,25.9843,58400.0
2011-12-21 11:30:00,34.69,34.78,34.66,34.76,30700.0,25.9768,26.0442,25.9543,26.0292,30700.0
2011-12-21 11:35:00,34.75,34.85,34.75,34.81,34500.0,26.0217,26.0966,26.0217,26.0666,34500.0
2011-12-21 11:40:00,34.81,34.86,34.76,34.85,48200.0,26.0666,26.1041,26.0292,26.0966,48200.0
2011-12-21 11:45:00,34.84,34.85,34.75,34.76,60500.0,26.0891,26.0966,26.0217,26.0292,60500.0
2011-12-21 11:50:00,34.76,34.8,34.73,34.75,94900.0,26.0292,26.0591,26.0067,26.0217,94900.0
2011-12-21 11:55:00,34.75,34.77,34.65,34.74,198100.0,26.0217,26.0367,25.9468,26.0142,198100.0
2011-12-21 12:00:00,34.75,34.76,34.69,34.75,56800.0,26.0217,26.0292,25.9768,26.0217,56800.0
2011-12-21 12:05:00,34.75,34.75,34.58,34.68,66900.0,26.0217,26.0217,25.8944,25.9693,66900.0
2011-12-21 12:10:00,34.68,34.69,34.6,34.6,26200.0,25.9693,25.9768,25.9094,25.9094,26200.0
2011-12-21 12:15:00,34.6,34.69,34.58,34.69,21100.0,25.9094,25.9768,25.8944,25.9768,21100.0
2011-12-21 12:20:00,34.7,34.73,34.7,34.7,55500.0,25.9843,26.0067,25.9843,25.9843,55500.0
2011-12-21 12:25:00,34.71,34.76,34.68,34.75,187300.0,25.9917,26.0292,25.9693,26.0217,187300.0
2011-12-21 12:30:00,34.75,34.76,34.72,34.72,196200.0,26.0217,26.0292,25.9992,25.9992,196200.0
2011-12-21 12:35:00,34.72,34.76,34.65,34.76,46500.0,25.9992,26.0292,25.9468,26.0292,46500.0
2011-12-21 12:40:00,34.75,34.76,34.73,34.74,135700.0,26.0217,26.0292,26.0067,26.0142,135700.0
2011-12-21 12:45:00,34.75,34.79,34.74,34.78,52000.0,26.0217,26.0516,26.0142,26.0442,52000.0
2011-12-21 12:50:00,34.78,34.79,34.71,34.71,35000.0,26.0442,26.0516,25.9917,25.9917,35000.0
2011-12-21 12:55:00,34.72,34.86,34.71,34.83,52300.0,25.9992,26.1041,25.9917,26.0816,52300.0
2011-12-21 13:00:00,34.82,34.85,34.8,34.84,70000.0,26.0741,26.0966,26.0591,26.0891,70000.0
2011-12-21 13:05:00,34.84,34.92,34.82,34.92,47500.0,26.0891,26.149,26.0741,26.149,47500.0
2011-12-21 13:10:00,34.92,34.94,34.9,34.92,37000.0,26.149,26.164,26.134,26.149,37000.0
2011-12-21 13:15:00,34.93,34.95,34.89,34.93,38300.0,26.1565,26.1715,26.1265,26.1565,38300.0
2011-12-21 13:20:00,34.93,34.99,34.93,34.97,172200.0,26.1565,26.2014,26.1565,26.1864,172200.0
2011-12-21 13:25:00,34.96,35.01,34.94,34.98,58100.0,26.1789,26.2164,26.164,26.1939,58100.0
2011-12-21 13:30:00,34.98,35.02,34.94,34.95,46600.0,26.1939,26.2239,26.164,26.1715,46600.0
2011-12-21 13:35:00,34.95,34.95,34.92,34.94,32800.0,26.1715,26.1715,26.149,26.164,32800.0
2011-12-21 13:40:00,34.94,34.95,34.83,34.84,93800.0,26.164,26.1715,26.0816,26.0891,93800.0
2011-12-21 13:45:00,34.83,34.9,34.83,34.88,23700.0,26.0816,26.134,26.0816,26.119,23700.0
2011-12-21 13:50:00,34.89,35.05,34.89,34.98,102600.0,26.1265,26.2463,26.1265,26.1939,102600.0
2011-12-21 13:55:00,34.98,35.04,34.98,35.01,49800.0,26.1939,26.2389,26.1939,26.2164,49800.0
2011-12-21 14:00:00,35.01,35.07,34.97,35.04,65100.0,26.2164,26.2613,26.1864,26.2389,65100.0
2011-12-21 14:05:00,35.04,35.06,35.0,35.02,61300.0,26.2389,26.2538,26.2089,26.2239,61300.0
2011-12-21 14:10:00,35.0,35.0,34.92,34.93,109600.0,26.2089,26.2089,26.149,26.1565,109600.0
2011-12-21 14:15:00,34.94,34.97,34.88,34.88,71000.0,26.164,26.1864,26.119,26.119,71000.0
2011-12-21 14:20:00,34.89,34.91,34.85,34.86,54900.0,26.1265,26.1415,26.0966,26.1041,54900.0
2011-12-21 14:25:00,34.86,34.9,34.85,34.89,64500.0,26.1041,26.134,26.0966,26.1265,64500.0
2011-12-21 14:30:00,34.89,34.95,34.84,34.86,48300.0,26.1265,26.1715,26.0891,26.1041,48300.0
2011-12-21 14:35:00,34.86,34.99,34.86,34.97,68700.0,26.1041,26.2014,26.1041,26.1864,68700.0
2011-12-21 14:40:00,34.98,35.02,34.97,34.97,98600.0,26.1939,26.2239,26.1864,26.1864,98600.0
2011-12-21 14:45:00,34.97,35.05,34.97,35.02,137600.0,26.1864,26.2463,26.1864,26.2239,137600.0
2011-12-21 14:50:00,35.02,35.04,34.98,35.0,120600.0,26.2239,26.2389,26.1939,26.2089,120600.0
2011-12-21 14:55:00,35.0,35.02,34.95,34.95,70500.0,26.2089,26.2239,26.1715,26.1715,70500.0
2011-12-21 15:00:00,34.95,34.99,34.9,34.98,53500.0,26.1715,26.2014,26.134,26.1939,53500.0
2011-12-21 15:05:00,34.99,35.05,34.98,35.01,95300.0,26.2014,26.2463,26.1939,26.2164,95300.0
2011-12-21 15:10:00,35.02,35.03,34.99,35.03,96700.0,26.2239,26.2314,26.2014,26.2314,96700.0
2011-12-21 15:15:00,35.04,35.1,35.02,35.09,61300.0,26.2389,26.2838,26.2239,26.2763,61300.0
2011-12-21 15:20:00,35.08,35.15,35.06,35.1,43900.0,26.2688,26.3212,26.2538,26.2838,43900.0
2011-12-21 15:25:00,35.1,35.2,35.09,35.17,53000.0,26.2838,26.3587,26.2763,26.3362,53000.0
2011-12-21 15:30:00,35.18,35.31,35.18,35.22,89100.0,26.3437,26.441,26.3437,26.3736,89100.0
2011-12-21 15:35:00,35.21,35.28,35.21,35.27,134600.0,26.3662,26.4186,26.3662,26.4111,134600.0
2011-12-21 15:40:00,35.26,35.26,35.19,35.21,93000.0,26.4036,26.4036,26.3512,26.3662,93000.0
2011-12-21 15:45:00,35.21,35.21,35.14,35.19,97600.0,26.3662,26.3662,26.3137,26.3512,97600.0
2011-12-21 15:50:00,35.2,35.22,35.12,35.15,204000.0,26.3587,26.3736,26.2988,26.3212,204000.0
2011-12-21 15:55:00,35.16,35.25,35.14,35.21,243900.0,26.3287,26.3961,26.3137,26.3662,243900.0
2011-12-22 09:30:00,35.44,35.63,35.34,35.52,53900.0,26.5384,26.6807,26.4635,26.5983,53900.0
2011-12-22 09:35:00,35.57,35.89,35.56,35.8,97600.0,26.6357,26.8754,26.6282,26.808,97600.0
2011-12-22 09:40:00,35.8,36.05,35.73,36.01,83300.0,26.808,26.9952,26.7555,26.9652,83300.0
2011-12-22 09:45:00,35.96,36.08,35.94,36.07,80600.0,26.9278,27.0176,26.9128,27.0101,80600.0
2011-12-22 09:50:00,36.08,36.08,35.93,35.97,47700.0,27.0176,27.0176,26.9053,26.9353,47700.0
2011-12-22 09:55:00,35.97,36.15,35.94,36.14,103400.0,26.9353,27.07,26.9128,27.0626,103400.0
2011-12-22 10:00:00,36.14,36.22,35.99,36.0,76500.0,27.0626,27.1225,26.9502,26.9577,76500.0
2011-12-22 10:05:00,36.0,36.17,36.0,36.16,67900.0,26.9577,27.085,26.9577,27.0775,67900.0
2011-12-22 10:10:00,36.16,36.34,36.16,36.3,129200.0,27.0775,27.2123,27.0775,27.1824,129200.0
2011-12-22 10:15:00,36.3,36.3,36.08,36.08,25200.0,27.1824,27.1824,27.0176,27.0176,25200.0
2011-12-22 10:20:00,36.09,36.09,36.02,36.05,38300.0,27.0251,27.0251,26.9727,26.9952,38300.0
2011-12-22 10:25:00,36.05,36.07,36.02,36.06,66000.0,26.9952,27.0101,26.9727,27.0027,66000.0
2011-12-22 10:30:00,36.05,36.09,36.04,36.05,46600.0,26.9952,27.0251,26.9877,26.9952,46600.0
2011-12-22 10:35:00,36.05,36.07,36.02,36.06,18100.0,26.9952,27.0101,26.9727,27.0027,18100.0
2011-12-22 10:40:00,36.06,36.14,36.05,36.07,19100.0,27.0027,27.0626,26.9952,27.0101,19100.0
2011-12-22 10:45:00,36.07,36.09,36.0,36.02,35000.0,27.0101,27.0251,26.9577,26.9727,35000.0
2011-12-22 10:50:00,36.02,36.04,36.01,36.04,25300.0,26.9727,26.9877,26.9652,26.9877,25300.0
2011-12-22 10:55:00,36.02,36.14,36.02,36.14,48600.0,26.9727,27.0626,26.9727,27.0626,48600.0
2011-12-22 11:00:00,36.13,36.27,36.12,36.26,56300.0,27.0551,27.1599,27.0476,27.1524,56300.0
2011-12-22 11:05:00,36.26,36.32,36.25,36.29,43900.0,27.1524,27.1973,27.1449,27.1749,43900.0
2011-12-22 11:10:00,36.28,36.38,36.28,36.32,48000.0,27.1674,27.2423,27.1674,27.1973,48000.0
2011-12-22 11:15:00,36.32,36.41,36.31,36.32,38600.0,27.1973,27.2647,27.1899,27.1973,38600.0
2011-12-22 11:20:00,36.31,36.33,36.22,36.26,62100.0,27.1899,27.2048,27.1225,27.1524,62100.0
2011-12-22 11:25:00,36.27,36.32,36.2,36.24,13000.0,27.1599,27.1973,27.1075,27.1374,13000.0
2011-12-22 11:30:00,36.25,36.31,36.13,36.13,20900.0,27.1449,27.1899,27.0551,27.0551,20900.0
2011-12-22 11:35:00,36.13,36.21,36.12,36.12,26500.0,27.0551,27.115,27.0476,27.0476,26500.0
2011-12-22 11:40:00,36.12,36.18,36.08,36.16,47300.0,27.0476,27.0925,27.0176,27.0775,47300.0
2011-12-22 11:45:00,36.16,36.26,36.14,36.22,35700.0,27.0775,27.1524,27.0626,27.1225,35700.0
2011-12-22 11:50:00,36.23,36.23,36.1,36.14,13100.0,27.13,27.13,27.0326,27.0626,13100.0
2011-12-22 11:55:00,36.14,36.16,36.1,36.14,27900.0,27.0626,27.0775,27.0326,27.0626,27900.0
2011-12-22 12:00:00,36.14,36.15,36.1,36.14,29100.0,27.0626,27.07,27.0326,27.0626,29100.0
2011-12-22 12:05:00,36.15,36.15,36.05,36.05,14600.0,27.07,27.07,26.9952,26.9952,14600.0
2011-12-22 12:10:00,36.05,36.16,36.05,36.16,37900.0,26.9952,27.0775,26.9952,27.0775,37900.0
2011-12-22 12:15:00,36.15,36.16,36.08,36.09,23000.0,27.07,27.0775,27.0176,27.0251,23000.0
2011-12-22 12:20:00,36.09,36.14,36.08,36.14,16900.0,27.0251,27.0626,27.0176,27.0626,16900.0
2011-12-22 12:25:00,36.13,36.2,36.13,36.16,25000.0,27.0551,27.1075,27.0551,27.0775,25000.0
2011-12-22 12:30:00,36.16,36.17,36.12,36.12,18800.0,27.0775,27.085,27.0476,27.0476,18800.0
2011-12-22 12:35:00,36.12,36.14,36.09,36.13,18300.0,27.0476,27.0626,27.0251,27.0551,18300.0
2011-12-22 12:40:00,36.12,36.13,36.08,36.09,7500.0,27.0476,27.0551,27.0176,27.0251,7500.0
2011-12-22 12:45:00,36.08,36.1,36.02,36.02,15300.0,27.0176,27.0326,26.9727,26.9727,15300.0
2011-12-22 12:50:00,36.02,36.07,36.01,36.07,18800.0,26.9727,27.0101,26.9652,27.0101,18800.0
2011-12-22 12:55:00,36.08,36.1,36.06,36.09,17100.0,27.0176,27.0326,27.0027,27.0251,17100.0
2011-12-22 13:00:00,36.1,36.1,36.06,36.06,14500.0,27.0326,27.0326,27.0027,27.0027,14500.0
2011-12-22 13:05:00,36.06,36.09,36.04,36.09,25800.0,27.0027,27.0251,26.9877,27.0251,25800.0
2011-12-22 13:10:00,36.08,36.11,36.06,36.07,21500.0,27.0176,27.0401,27.0027,27.0101,21500.0
2011-12-22 13:15:00,36.06,36.11,36.05,36.11,27300.0,27.0027,27.0401,26.9952,27.0401,27300.0
2011-12-22 13:20:00,36.1,36.11,36.04,36.07,15900.0,27.0326,27.0401,26.9877,27.0101,15900.0
2011-12-22 13:25:00,36.07,36.13,36.07,36.11,18500.0,27.0101,27.0551,27.0101,27.0401,18500.0
2011-12-22 13:30:00,36.11,36.16,36.1,36.16,36600.0,27.0401,27.0775,27.0326,27.0775,36600.0
2011-12-22 13:35:00,36.17,36.18,36.1,36.12,22400.0,27.085,27.0925,27.0326,27.0476,22400.0
2011-12-22 13:40:00,36.13,36.14,36.07,36.09,17500.0,27.0551,27.0626,27.0101,27.0251,17500.0
2011-12-22 13:45:00,36.09,36.12,36.06,36.11,25600.0,27.0251,27.0476,27.0027,27.0401,25600.0
2011-12-22 13:50:00,36.11,36.18,36.1,36.18,25200.0,27.0401,27.0925,27.0326,27.0925,25200.0
2011-12-22 13:55:00,36.18,36.19,36.12,36.13,25300.0,27.0925,27.1,27.0476,27.0551,25300.0
2011-12-22 14:00:00,36.12,36.14,36.09,36.13,22800.0,27.0476,27.0626,27.0251,27.0551,22800.0
2011-12-22 14:05:00,36.14,36.14,36.1,36.12,12400.0,27.0626,27.0626,27.0326,27.0476,12400.0
2011-12-22 14:10:00,36.12,36.14,36.09,36.11,36700.0,27.0476,27.0626,27.0251,27.0401,36700.0
2011-12-22 14:15:00,36.11,36.11,36.04,36.06,52800.0,27.0401,27.0401,26.9877,27.0027,52800.0
2011-12-22 14:20:00,36.06,36.07,36.01,36.02,17600.0,27.0027,27.0101,26.9652,26.9727,17600.0
2011-12-22 14:25:00,36.02,36.06,36.02,36.04,29600.0,26.9727,27.0027,26.9727,26.9877,29600.0
2011-12-22 14:30:00,36.04,36.05,36.01,36.01,32000.0,26.9877,26.9952,26.9652,26.9652,32000.0
2011-12-22 14:35:00,36.02,36.03,36.0,36.01,49400.0,26.9727,26.9802,26.9577,26.9652,49400.0
2011-12-22 14:40:00,36.02,36.04,36.0,36.02,73400.0,26.9727,26.9877,26.9577,26.9727,73400.0
2011-12-22 14:45:00,36.02,36.04,36.0,36.0,77400.0,26.9727,26.9877,26.9577,26.9577,77400.0
2011-12-22 14:50:00,36.0,36.05,36.0,36.01,57700.0,26.9577,26.9952,26.9577,26.9652,57700.0
2011-12-22 14:55:00,36.0,36.02,36.0,36.01,88500.0,26.9577,26.9727,26.9577,26.9652,88500.0
2011-12-22 15:00:00,36.01,36.02,36.0,36.02,40400.0,26.9652,26.9727,26.9577,26.9727,40400.0
2011-12-22 15:05:00,36.02,36.04,36.0,36.01,44600.0,26.9727,26.9877,26.9577,26.9652,44600.0
2011-12-22 15:10:00,36.01,36.01,35.98,35.99,91600.0,26.9652,26.9652,26.9427,26.9502,91600.0
2011-12-22 15:15:00,36.0,36.04,35.99,36.02,411400.0,26.9577,26.9877,26.9502,26.9727,411400.0
2011-12-22 15:20:00,36.01,36.12,36.01,36.12,78700.0,26.9652,27.0476,26.9652,27.0476,78700.0
2011-12-22 15:25:00,36.11,36.17,36.11,36.15,34300.0,27.0401,27.085,27.0401,27.07,34300.0
2011-12-22 15:30:00,36.15,36.19,36.04,36.07,76500.0,27.07,27.1,26.9877,27.0101,76500.0
2011-12-22 15:35:00,36.07,36.13,36.03,36.05,61600.0,27.0101,27.0551,26.9802,26.9952,61600.0
2011-12-22 15:40:00,36.04,36.12,36.01,36.11,69600.0,26.9877,27.0476,26.9652,27.0401,69600.0
2011-12-22 15:45:00,36.11,36.12,36.06,36.08,93300.0,27.0401,27.0476,27.0027,27.0176,93300.0
2011-12-22 15:50:00,36.08,36.15,36.08,36.09,91800.0,27.0176,27.07,27.0176,27.0251,91800.0
2011-12-22 15:55:00,36.09,36.09,36.02,36.09,202700.0,27.0251,27.0251,26.9727,27.0251,202700.0
2011-12-23 09:30:00,36.28,36.35,36.19,36.33,58600.0,27.1674,27.2198,27.1,27.2048,58600.0
2011-12-23 09:35:00,36.3,36.45,36.24,36.43,23000.0,27.1824,27.2947,27.1374,27.2797,23000.0
2011-12-23 09:40:00,36.46,36.47,36.23,36.3,23800.0,27.3022,27.3097,27.13,27.1824,23800.0
2011-12-23 09:45:00,36.3,36.35,36.19,36.35,27200.0,27.1824,27.2198,27.1,27.2198,27200.0
2011-12-23 09:50:00,36.33,36.42,36.23,36.36,54600.0,27.2048,27.2722,27.13,27.2273,54600.0
2011-12-23 09:55:00,36.34,36.36,36.21,36.29,36200.0,27.2123,27.2273,27.115,27.1749,36200.0
2011-12-23 10:00:00,36.29,36.32,36.17,36.2,37000.0,27.1749,27.1973,27.085,27.1075,37000.0
2011-12-23 10:05:00,36.2,36.29,36.2,36.28,20600.0,27.1075,27.1749,27.1075,27.1674,20600.0
2011-12-23 10:10:00,36.29,36.29,36.08,36.08,40100.0,27.1749,27.1749,27.0176,27.0176,40100.0
2011-12-23 10:15:00,36.07,36.07,36.0,36.03,57500.0,27.0101,27.0101,26.9577,26.9802,57500.0
2011-12-23 10:20:00,36.03,36.15,36.03,36.12,37300.0,26.9802,27.07,26.9802,27.0476,37300.0
2011-12-23 10:25:00,36.12,36.16,36.05,36.15,37600.0,27.0476,27.0775,26.9952,27.07,37600.0
2011-12-23 10:30:00,36.15,36.18,36.12,36.18,24400.0,27.07,27.0925,27.0476,27.0925,24400.0
2011-12-23 10:35:00,36.16,36.22,36.16,36.22,15000.0,27.0775,27.1225,27.0775,27.1225,15000.0
2011-12-23 10:40:00,36.22,36.23,36.07,36.09,8900.0,27.1225,27.13,27.0101,27.0251,8900.0
2011-12-23 10:45:00,36.1,36.11,36.06,36.07,30400.0,27.0326,27.0401,27.0027,27.0101,30400.0
2011-12-23 10:50:00,36.06,36.18,36.06,36.18,35400.0,27.0027,27.0925,27.0027,27.0925,35400.0
2011-12-23 10:55:00,36.18,36.21,36.17,36.19,13500.0,27.0925,27.115,27.085,27.1,13500.0
2011-12-23 11:00:00,36.19,36.28,36.19,36.27,21500.0,27.1,27.1674,27.1,27.1599,21500.0
2011-12-23 11:05:00,36.27,36.3,36.24,36.25,13800.0,27.1599,27.1824,27.1374,27.1449,13800.0
2011-12-23 11:10:00,36.24,36.33,36.24,36.3,27600.0,27.1374,27.2048,27.1374,27.1824,27600.0
2011-12-23 11:15:00,36.31,36.39,36.31,36.38,20100.0,27.1899,27.2498,27.1899,27.2423,20100.0
2011-12-23 11:20:00,36.37,36.43,36.3,36.3,101000.0,27.2348,27.2797,27.1824,27.1824,101000.0
2011-12-23 11:25:00,36.29,36.34,36.22,36.32,76700.0,27.1749,27.2123,27.1225,27.1973,76700.0
2011-12-23 11:30:00,36.32,36.5,36.32,36.45,96800.0,27.1973,27.3321,27.1973,27.2947,96800.0
2011-12-23 11:35:00,36.44,36.44,36.39,36.41,31300.0,27.2872,27.2872,27.2498,27.2647,31300.0
2011-12-23 11:40:00,36.4,36.43,36.35,36.43,13100.0,27.2573,27.2797,27.2198,27.2797,13100.0
2011-12-23 11:45:00,36.44,36.45,36.43,36.44,6300.0,27.2872,27.2947,27.2797,27.2872,6300.0
2011-12-23 11:50:00,36.44,36.45,36.42,36.45,10000.0,27.2872,27.2947,27.2722,27.2947,10000.0
2011-12-23 11:55:00,36.44,36.54,36.42,36.53,32500.0,27.2872,27.3621,27.2722,27.3546,32500.0
2011-12-23 12:00:00,36.53,36.53,36.46,36.48,33300.0,27.3546,27.3546,27.3022,27.3172,33300.0
2011-12-23 12:05:00,36.48,36.51,36.44,36.51,15500.0,27.3172,27.3396,27.2872,27.3396,15500.0
2011-12-23 12:10:00,36.51,36.58,36.5,36.54,25600.0,27.3396,27.392,27.3321,27.3621,25600.0
2011-12-23 12:15:00,36.54,36.54,36.49,36.5,11300.0,27.3621,27.3621,27.3247,27.3321,11300.0
2011-12-23 12:20:00,36.5,36.58,36.5,36.58,12800.0,27.3321,27.392,27.3321,27.392,12800.0
2011-12-23 12:25:00,36.59,36.65,36.58,36.63,70300.0,27.3995,27.4445,27.392,27.4295,70300.0
2011-12-23 12:30:00,36.63,36.65,36.59,36.61,15600.0,27.4295,27.4445,27.3995,27.4145,15600.0
2011-12-23 12:35:00,36.6,36.65,36.6,36.63,17500.0,27.407,27.4445,27.407,27.4295,17500.0
2011-12-23 12:40:00,36.64,36.65,36.62,36.64,20100.0,27.437,27.4445,27.422,27.437,20100.0
2011-12-23 12:45:00,36.64,36.68,36.64,36.66,23000.0,27.437,27.4669,27.437,27.452,23000.0
2011-12-23 12:50:00,36.66,36.71,36.66,36.71,25600.0,27.452,27.4894,27.452,27.4894,25600.0
2011-12-23 12:55:00,36.72,36.74,36.7,36.72,20800.0,27.4969,27.5119,27.4819,27.4969,20800.0
2011-12-23 13:00:00,36.73,36.74,36.65,36.67,18900.0,27.5044,27.5119,27.4445,27.4594,18900.0
2011-12-23 13:05:00,36.66,36.66,36.6,36.61,10200.0,27.452,27.452,27.407,27.4145,10200.0
2011-12-23 13:10:00,36.61,36.7,36.6,36.69,14000.0,27.4145,27.4819,27.407,27.4744,14000.0
2011-12-23 13:15:00,36.69,36.7,36.62,36.62,9200.0,27.4744,27.4819,27.422,27.422,9200.0
2011-12-23 13:20:00,36.61,36.62,36.6,36.6,12900.0,27.4145,27.422,27.407,27.407,12900.0
2011-12-23 13:25:00,36.61,36.62,36.58,36.61,10300.0,27.4145,27.422,27.392,27.4145,10300.0
2011-12-23 13:30:00,36.61,36.61,36.55,36.6,28000.0,27.4145,27.4145,27.3696,27.407,28000.0
2011-12-23 13:35:00,36.6,36.61,36.58,36.58,9400.0,27.407,27.4145,27.392,27.392,9400.0
2011-12-23 13:40:00,36.58,36.58,36.53,36.54,9300.0,27.392,27.392,27.3546,27.3621,9300.0
2011-12-23 13:45:00,36.55,36.56,36.53,36.56,6900.0,27.3696,27.3771,27.3546,27.3771,6900.0
2011-12-23 13:50:00,36.55,36.59,36.55,36.56,7300.0,27.3696,27.3995,27.3696,27.3771,7300.0
2011-12-23 13:55:00,36.56,36.57,36.54,36.56,10100.0,27.3771,27.3846,27.3621,27.3771,10100.0
2011-12-23 14:00:00,36.56,36.56,36.51,36.53,7600.0,27.3771,27.3771,27.3396,27.3546,7600.0
2011-12-23 14:05:00,36.53,36.54,36.51,36.53,5300.0,27.3546,27.3621,27.3396,27.3546,5300.0
2011-12-23 14:10:00,36.53,36.55,36.52,36.53,6500.0,27.3546,27.3696,27.3471,27.3546,6500.0
2011-12-23 14:15:00,36.53,36.53,36.52,36.52,2400.0,27.3546,27.3546,27.3471,27.3471,2400.0
2011-12-23 14:20:00,36.52,36.53,36.49,36.49,18600.0,27.3471,27.3546,27.3247,27.3247,18600.0
2011-12-23 14:25:00,36.48,36.49,36.45,36.45,17800.0,27.3172,27.3247,27.2947,27.2947,17800.0
2011-12-23 14:30:00,36.46,36.5,36.45,36.5,13300.0,27.3022,27.3321,27.2947,27.3321,13300.0
2011-12-23 14:35:00,36.5,36.54,36.5,36.54,7800.0,27.3321,27.3621,27.3321,27.3621,7800.0
2011-12-23 14:40:00,36.53,36.56,36.51,36.52,16100.0,27.3546,27.3771,27.3396,27.3471,16100.0
2011-12-23 14:45:00,36.52,36.52,36.47,36.47,4800.0,27.3471,27.3471,27.3097,27.3097,4800.0
2011-12-23 14:50:00,36.48,36.51,36.48,36.48,5300.0,27.3172,27.3396,27.3172,27.3172,5300.0
2011-12-23 14:55:00,36.48,36.49,36.46,36.46,5900.0,27.3172,27.3247,27.3022,27.3022,5900.0
2011-12-23 15:00:00,36.46,36.47,36.45,36.46,17400.0,27.3022,27.3097,27.2947,27.3022,17400.0
2011-12-23 15:05:00,36.47,36.47,36.43,36.43,11500.0,27.3097,27.3097,27.2797,27.2797,11500.0
2011-12-23 15:10:00,36.44,36.44,36.38,36.4,17000.0,27.2872,27.2872,27.2423,27.2573,17000.0
2011-12-23 15:15:00,36.4,36.45,36.39,36.44,29100.0,27.2573,27.2947,27.2498,27.2872,29100.0
2011-12-23 15:20:00,36.43,36.44,36.41,36.41,16600.0,27.2797,27.2872,27.2647,27.2647,16600.0
2011-12-23 15:25:00,36.42,36.42,36.4,36.4,16900.0,27.2722,27.2722,27.2573,27.2573,16900.0
2011-12-23 15:30:00,36.4,36.45,36.4,36.45,33500.0,27.2573,27.2947,27.2573,27.2947,33500.0
2011-12-23 15:35:00,36.44,36.47,36.44,36.44,29000.0,27.2872,27.3097,27.2872,27.2872,29000.0
2011-12-23 15:40:00,36.43,36.47,36.41,36.45,46100.0,27.2797,27.3097,27.2647,27.2947,46100.0
2011-12-23 15:45:00,36.46,36.49,36.45,36.45,39900.0,27.3022,27.3247,27.2947,27.2947,39900.0
2011-12-23 15:50:00,36.45,36.47,36.45,36.47,45100.0,27.2947,27.3097,27.2947,27.3097,45100.0
2011-12-23 15:55:00,36.47,36.52,36.46,36.5,104500.0,27.3097,27.3471,27.3022,27.3321,104500.0
2011-12-27 09:30:00,36.41,36.5,36.3,36.44,37600.0,27.2647,27.3321,27.1824,27.2872,37600.0
2011-12-27 09:35:00,36.45,36.51,36.31,36.41,36300.0,27.2947,27.3396,27.1899,27.2647,36300.0
2011-12-27 09:40:00,36.41,36.58,36.41,36.5,20600.0,27.2647,27.392,27.2647,27.3321,20600.0
2011-12-27 09:45:00,36.51,36.62,36.42,36.62,21700.0,27.3396,27.422,27.2722,27.422,21700.0
2011-12-27 09:50:00,36.61,36.63,36.51,36.52,37100.0,27.4145,27.4295,27.3396,27.3471,37100.0
2011-12-27 09:55:00,36.53,36.61,36.53,36.6,66100.0,27.3546,27.4145,27.3546,27.407,66100.0
2011-12-27 10:00:00,36.59,36.64,36.56,36.61,40100.0,27.3995,27.437,27.3771,27.4145,40100.0
2011-12-27 10:05:00,36.62,36.65,36.55,36.6,15400.0,27.422,27.4445,27.3696,27.407,15400.0
2011-12-27 10:10:00,36.6,36.73,36.52,36.72,69900.0,27.407,27.5044,27.3471,27.4969,69900.0
2011-12-27 10:15:00,36.72,36.77,36.69,36.7,29100.0,27.4969,27.5343,27.4744,27.4819,29100.0
2011-12-27 10:20:00,36.7,36.71,36.7,36.71,12300.0,27.4819,27.4894,27.4819,27.4894,12300.0
2011-12-27 10:25:00,36.71,36.75,36.69,36.74,24300.0,27.4894,27.5193,27.4744,27.5119,24300.0
2011-12-27 10:30:00,36.74,36.75,36.71,36.73,8500.0,27.5119,27.5193,27.4894,27.5044,8500.0
2011-12-27 10:35:00,36.71,36.76,36.69,36.73,16000.0,27.4894,27.5268,27.4744,27.5044,16000.0
2011-12-27 10:40:00,36.74,36.74,36.69,36.7,17600.0,27.5119,27.5119,27.4744,27.4819,17600.0
2011-12-27 10:45:00,36.7,36.71,36.68,36.71,26800.0,27.4819,27.4894,27.4669,27.4894,26800.0
2011-12-27 10:50:00,36.71,36.71,36.6,36.64,40900.0,27.4894,27.4894,27.407,27.437,40900.0
2011-12-27 10:55:00,36.62,36.63,36.55,36.6,15600.0,27.422,27.4295,27.3696,27.407,15600.0
2011-12-27 11:00:00,36.6,36.63,36.6,36.62,10900.0,27.407,27.4295,27.407,27.422,10900.0
2011-12-27 11:05:00,36.61,36.62,36.59,36.6,11400.0,27.4145,27.422,27.3995,27.407,11400.0
2011-12-27 11:10:00,36.6,36.68,36.59,36.67,11800.0,27.407,27.4669,27.3995,27.4594,11800.0
2011-12-27 11:15:00,36.69,36.69,36.63,36.67,6200.0,27.4744,27.4744,27.4295,27.4594,6200.0
2011-12-27 11:20:00,36.67,36.67,36.61,36.62,9500.0,27.4594,27.4594,27.4145,27.422,9500.0
2011-12-27 11:25:00,36.61,36.63,36.59,36.61,16700.0,27.4145,27.4295,27.3995,27.4145,16700.0
2011-12-27 11:30:00,36.62,36.62,36.6,36.61,9200.0,27.422,27.422,27.407,27.4145,9200.0
2011-12-27 11:35:00,36.6,36.62,36.59,36.6,14300.0,27.407,27.422,27.3995,27.407,14300.0
2011-12-27 11:40:00,36.61,36.61,36.59,36.6,10800.0,27.4145,27.4145,27.3995,27.407,10800.0
2011-12-27 11:45:00,36.6,36.61,36.58,36.6,14900.0,27.407,27.4145,27.392,27.407,14900.0
2011-12-27 11:50:00,36.6,36.6,36.56,36.57,5500.0,27.407,27.407,27.3771,27.3846,5500.0
2011-12-27 11:55:00,36.58,36.6,36.57,36.58,8300.0,27.392,27.407,27.3846,27.392,8300.0
2011-12-27 12:00:00,36.58,36.63,36.58,36.62,12800.0,27.392,27.4295,27.392,27.422,12800.0
2011-12-27 12:05:00,36.61,36.63,36.57,36.63,37800.0,27.4145,27.4295,27.3846,27.4295,37800.0
2011-12-27 12:10:00,36.63,36.68,36.59,36.6,58600.0,27.4295,27.4669,27.3995,27.407,58600.0
2011-12-27 12:15:00,36.6,36.66,36.6,36.66,24400.0,27.407,27.452,27.407,27.452,24400.0
2011-12-27 12:20:00,36.66,36.72,36.66,36.71,7200.0,27.452,27.4969,27.452,27.4894,7200.0
2011-12-27 12:25:00,36.71,36.76,36.71,36.73,8700.0,27.4894,27.5268,27.4894,27.5044,8700.0
2011-12-27 12:30:00,36.73,36.76,36.71,36.76,8300.0,27.5044,27.5268,27.4894,27.5268,8300.0
2011-12-27 12:35:00,36.75,36.75,36.73,36.74,4800.0,27.5193,27.5193,27.5044,27.5119,4800.0
2011-12-27 12:40:00,36.74,36.75,36.73,36.74,9600.0,27.5119,27.5193,27.5044,27.5119,9600.0
2011-12-27 12:45:00,36.73,36.75,36.72,36.72,17400.0,27.5044,27.5193,27.4969,27.4969,17400.0
2011-12-27 12:50:00,36.71,36.73,36.71,36.71,5700.0,27.4894,27.5044,27.4894,27.4894,5700.0
2011-12-27 12:55:00,36.71,36.71,36.68,36.69,9600.0,27.4894,27.4894,27.4669,27.4744,9600.0
2011-12-27 13:00:00,36.69,36.69,36.67,36.68,3200.0,27.4744,27.4744,27.4594,27.4669,3200.0
2011-12-27 13:05:00,36.68,36.69,36.66,36.66,6400.0,27.4669,27.4744,27.452,27.452,6400.0
2011-12-27 13:10:00,36.65,36.65,36.61,36.61,5400.0,27.4445,27.4445,27.4145,27.4145,5400.0
2011-12-27 13:15:00,36.61,36.62,36.59,36.6,5000.0,27.4145,27.422,27.3995,27.407,5000.0
2011-12-27 13:20:00,36.6,36.61,36.59,36.6,11700.0,27.407,27.4145,27.3995,27.407,11700.0
2011-12-27 13:25:00,36.61,36.63,36.6,36.62,15600.0,27.4145,27.4295,27.407,27.422,15600.0
2011-12-27 13:30:00,36.62,36.63,36.61,36.61,8000.0,27.422,27.4295,27.4145,27.4145,8000.0
2011-12-27 13:35:00,36.61,36.61,36.6,36.61,7600.0,27.4145,27.4145,27.407,27.4145,7600.0
2011-12-27 13:40:00,36.61,36.61,36.6,36.6,6100.0,27.4145,27.4145,27.407,27.407,6100.0
2011-12-27 13:45:00,36.61,36.66,36.61,36.66,9400.0,27.4145,27.452,27.4145,27.452,9400.0
2011-12-27 13:50:00,36.65,36.67,36.65,36.66,6800.0,27.4445,27.4594,27.4445,27.452,6800.0
2011-12-27 13:55:00,36.66,36.69,36.65,36.67,16900.0,27.452,27.4744,27.4445,27.4594,16900.0
2011-12-27 14:00:00,36.66,36.69,36.66,36.68,11600.0,27.452,27.4744,27.452,27.4669,11600.0
2011-12-27 14:05:00,36.68,36.69,36.66,36.67,12500.0,27.4669,27.4744,27.452,27.4594,12500.0
2011-12-27 14:10:00,36.67,36.7,36.65,36.7,25600.0,27.4594,27.4819,27.4445,27.4819,25600.0
2011-12-27 14:15:00,36.7,36.73,36.69,36.69,14600.0,27.4819,27.5044,27.4744,27.4744,14600.0
2011-12-27 14:20:00,36.69,36.71,36.66,36.67,13600.0,27.4744,27.4894,27.452,27.4594,13600.0
2011-12-27 14:25:00,36.67,36.68,36.64,36.64,14200.0,27.4594,27.4669,27.437,27.437,14200.0
2011-12-27 14:30:00,36.64,36.64,36.61,36.63,18000.0,27.437,27.437,27.4145,27.4295,18000.0
2011-12-27 14:35:00,36.63,36.67,36.63,36.66,12300.0,27.4295,27.4594,27.4295,27.452,12300.0
2011-12-27 14:40:00,36.65,36.68,36.65,36.68,21300.0,27.4445,27.4669,27.4445,27.4669,21300.0
2011-12-27 14:45:00,36.68,36.7,36.67,36.7,6300.0,27.4669,27.4819,27.4594,27.4819,6300.0
2011-12-27 14:50:00,36.7,36.71,36.66,36.68,17200.0,27.4819,27.4894,27.452,27.4669,17200.0
2011-12-27 14:55:00,36.68,36.69,36.64,36.67,14800.0,27.4669,27.4744,27.437,27.4594,14800.0
2011-12-27 15:00:00,36.67,36.68,36.65,36.67,17600.0,27.4594,27.4669,27.4445,27.4594,17600.0
2011-12-27 15:05:00,36.66,36.68,36.66,36.68,18200.0,27.452,27.4669,27.452,27.4669,18200.0
2011-12-27 15:10:00,36.68,36.68,36.63,36.63,14700.0,27.4669,27.4669,27.4295,27.4295,14700.0
2011-12-27 15:15:00,36.63,36.64,36.61,36.62,16000.0,27.4295,27.437,27.4145,27.422,16000.0
2011-12-27 15:20:00,36.62,36.64,36.58,36.63,31600.0,27.422,27.437,27.392,27.4295,31600.0
2011-12-27 15:25:00,36.64,36.64,36.57,36.57,24400.0,27.437,27.437,27.3846,27.3846,24400.0
2011-12-27 15:30:00,36.57,36.58,36.52,36.55,40400.0,27.3846,27.392,27.3471,27.3696,40400.0
2011-12-27 15:35:00,36.56,36.56,36.33,36.34,124500.0,27.3771,27.3771,27.2048,27.2123,124500.0
2011-12-27 15:40:00,36.34,36.34,36.2,36.27,160600.0,27.2123,27.2123,27.1075,27.1599,160600.0
2011-12-27 15:45:00,36.28,36.33,36.25,36.31,183300.0,27.1674,27.2048,27.1449,27.1899,183300.0
2011-12-27 15:50:00,36.31,36.46,36.28,36.46,220200.0,27.1899,27.3022,27.1674,27.3022,220200.0
2011-12-27 15:55:00,36.46,36.46,36.34,36.37,237600.0,27.3022,27.3022,27.2123,27.2348,237600.0
2011-12-28 09:30:00,36.4,36.46,36.1,36.12,53400.0,27.2573,27.3022,27.0326,27.0476,53400.0
2011-12-28 09:35:00,36.13,36.27,36.09,36.2,104100.0,27.0551,27.1599,27.0251,27.1075,104100.0
2011-12-28 09:40:00,36.2,36.32,36.17,36.24,32800.0,27.1075,27.1973,27.085,27.1374,32800.0
2011-12-28 09:45:00,36.24,36.24,36.04,36.07,38600.0,27.1374,27.1374,26.9877,27.0101,38600.0
2011-12-28 09:50:00,36.07,36.09,35.99,36.03,55000.0,27.0101,27.0251,26.9502,26.9802,55000.0
2011-12-28 09:55:00,36.03,36.19,36.02,36.16,17500.0,26.9802,27.1,26.9727,27.0775,17500.0
2011-12-28 10:00:00,36.15,36.21,36.1,36.12,54600.0,27.07,27.115,27.0326,27.0476,54600.0
2011-12-28 10:05:00,36.14,36.31,36.1,36.27,22100.0,27.0626,27.1899,27.0326,27.1599,22100.0
2011-12-28 10:10:00,36.27,36.35,36.27,36.35,18200.0,27.1599,27.2198,27.1599,27.2198,18200.0
2011-12-28 10:15:00,36.35,36.35,36.2,36.3,52300.0,27.2198,27.2198,27.1075,27.1824,52300.0
2011-12-28 10:20:00,36.29,36.3,36.18,36.2,15200.0,27.1749,27.1824,27.0925,27.1075,15200.0
2011-12-28 10:25:00,36.18,36.18,36.07,36.11,28100.0,27.0925,27.0925,27.0101,27.0401,28100.0
2011-12-28 10:30:00,36.12,36.21,36.11,36.2,38400.0,27.0476,27.115,27.0401,27.1075,38400.0
2011-12-28 10:35:00,36.2,36.21,36.16,36.17,21200.0,27.1075,27.115,27.0775,27.085,21200.0
2011-12-28 10:40:00,36.17,36.22,36.11,36.12,38600.0,27.085,27.1225,27.0401,27.0476,38600.0
2011-12-28 10:45:00,36.13,36.13,36.06,36.08,12600.0,27.0551,27.0551,27.0027,27.0176,12600.0
2011-12-28 10:50:00,36.08,36.1,36.04,36.04,24000.0,27.0176,27.0326,26.9877,26.9877,24000.0
2011-12-28 10:55:00,36.05,36.1,36.02,36.09,39300.0,26.9952,27.0326,26.9727,27.0251,39300.0
2011-12-28 11:00:00,36.08,36.13,36.04,36.12,24900.0,27.0176,27.0551,26.9877,27.0476,24900.0
2011-12-28 11:05:00,36.12,36.19,36.08,36.18,18600.0,27.0476,27.1,27.0176,27.0925,18600.0
2011-12-28 11:10:00,36.17,36.18,36.1,36.1,21200.0,27.085,27.0925,27.0326,27.0326,21200.0
2011-12-28 11:15:00,36.11,36.22,36.1,36.18,30100.0,27.0401,27.1225,27.0326,27.0925,30100.0
2011-12-28 11:20:00,36.19,36.2,36.08,36.08,19100.0,27.1,27.1075,27.0176,27.0176,19100.0
2011-12-28 11:25:00,36.09,36.11,36.04,36.05,12600.0,27.0251,27.0401,26.9877,26.9952,12600.0
2011-12-28 11:30:00,36.05,36.11,36.0,36.01,27300.0,26.9952,27.0401,26.9577,26.9652,27300.0
2011-12-28 11:35:00,36.0,36.04,35.97,36.01,29700.0,26.9577,26.9877,26.9353,26.9652,29700.0
2011-12-28 11:40:00,36.01,36.04,35.96,36.0,26100.0,26.9652,26.9877,26.9278,26.9577,26100.0
2011-12-28 11:45:00,36.01,36.07,36.0,36.06,18500.0,26.9652,27.0101,26.9577,27.0027,18500.0
2011-12-28 11:50:00,36.06,36.08,36.02,36.03,21500.0,27.0027,27.0176,26.9727,26.9802,21500.0
2011-12-28 11:55:00,36.03,36.09,36.0,36.08,29900.0,26.9802,27.0251,26.9577,27.0176,29900.0
2011-12-28 12:00:00,36.09,36.12,36.06,36.1,12100.0,27.0251,27.0476,27.0027,27.0326,12100.0
2011-12-28 12:05:00,36.1,36.11,36.06,36.08,22600.0,27.0326,27.0401,27.0027,27.0176,22600.0
2011-12-28 12:10:00,36.06,36.15,36.05,36.15,18700.0,27.0027,27.07,26.9952,27.07,18700.0
2011-12-28 12:15:00,36.15,36.28,36.15,36.27,27300.0,27.07,27.1674,27.07,27.1599,27300.0
2011-12-28 12:20:00,36.27,36.33,36.27,36.32,17000.0,27.1599,27.2048,27.1599,27.1973,17000.0
2011-12-28 12:25:00,36.31,36.32,36.29,36.3,16600.0,27.1899,27.1973,27.1749,27.1824,16600.0
2011-12-28 12:30:00,36.3,36.3,36.22,36.22,14000.0,27.1824,27.1824,27.1225,27.1225,14000.0
2011-12-28 12:35:00,36.21,36.23,36.17,36.22,14200.0,27.115,27.13,27.085,27.1225,14200.0
2011-12-28 12:40:00,36.23,36.25,36.18,36.18,11700.0,27.13,27.1449,27.0925,27.0925,11700.0
2011-12-28 12:45:00,36.18,36.18,36.09,36.1,10400.0,27.0925,27.0925,27.0251,27.0326,10400.0
2011-12-28 12:50:00,36.11,36.11,36.0,36.03,24200.0,27.0401,27.0401,26.9577,26.9802,24200.0
2011-12-28 12:55:00,36.03,36.07,36.01,36.01,13700.0,26.9802,27.0101,26.9652,26.9652,13700.0
2011-12-28 13:00:00,36.02,36.07,36.0,36.03,28600.0,26.9727,27.0101,26.9577,26.9802,28600.0
2011-12-28 13:05:00,36.03,36.03,36.0,36.02,19000.0,26.9802,26.9802,26.9577,26.9727,19000.0
2011-12-28 13:10:00,36.02,36.04,36.0,36.01,15000.0,26.9727,26.9877,26.9577,26.9652,15000.0
2011-12-28 13:15:00,36.01,36.02,35.96,35.96,27700.0,26.9652,26.9727,26.9278,26.9278,27700.0
2011-12-28 13:20:00,35.96,35.98,35.94,35.94,31600.0,26.9278,26.9427,26.9128,26.9128,31600.0
2011-12-28 13:25:00,35.93,35.97,35.93,35.94,18500.0,26.9053,26.9353,26.9053,26.9128,18500.0
2011-12-28 13:30:00,35.95,35.97,35.92,35.94,18100.0,26.9203,26.9353,26.8978,26.9128,18100.0
2011-12-28 13:35:00,35.95,36.0,35.93,35.98,23000.0,26.9203,26.9577,26.9053,26.9427,23000.0
2011-12-28 13:40:00,35.98,35.99,35.96,35.96,14000.0,26.9427,26.9502,26.9278,26.9278,14000.0
2011-12-28 13:45:00,35.96,35.98,35.94,35.94,5200.0,26.9278,26.9427,26.9128,26.9128,5200.0
2011-12-28 13:50:00,35.95,35.97,35.92,35.96,15400.0,26.9203,26.9353,26.8978,26.9278,15400.0
2011-12-28 13:55:00,35.96,36.01,35.96,36.0,20700.0,26.9278,26.9652,26.9278,26.9577,20700.0
2011-12-28 14:00:00,36.0,36.02,35.96,36.01,23100.0,26.9577,26.9727,26.9278,26.9652,23100.0
2011-12-28 14:05:00,36.0,36.08,35.99,36.03,36100.0,26.9577,27.0176,26.9502,26.9802,36100.0
2011-12-28 14:10:00,36.03,36.04,36.0,36.02,20600.0,26.9802,26.9877,26.9577,26.9727,20600.0
2011-12-28 14:15:00,36.02,36.04,35.98,35.99,25300.0,26.9727,26.9877,26.9427,26.9502,25300.0
2011-12-28 14:20:00,35.99,36.04,35.99,36.02,15400.0,26.9502,26.9877,26.9502,26.9727,15400.0
2011-12-28 14:25:00,36.01,36.05,36.0,36.05,23200.0,26.9652,26.9952,26.9577,26.9952,23200.0
2011-12-28 14:30:00,36.05,36.06,35.95,35.97,11200.0,26.9952,27.0027,26.9203,26.9353,11200.0
2011-12-28 14:35:00,35.97,35.99,35.94,35.94,10600.0,26.9353,26.9502,26.9128,26.9128,10600.0
2011-12-28 14:40:00,35.94,35.96,35.93,35.95,7800.0,26.9128,26.9278,26.9053,26.9203,7800.0
2011-12-28 14:45:00,35.95,35.96,35.92,35.94,10000.0,26.9203,26.9278,26.8978,26.9128,10000.0
2011-12-28 14:50:00,35.93,35.96,35.93,35.93,16300.0,26.9053,26.9278,26.9053,26.9053,16300.0
2011-12-28 14:55:00,35.94,36.01,35.94,35.96,11800.0,26.9128,26.9652,26.9128,26.9278,11800.0
2011-12-28 15:00:00,35.96,36.0,35.96,35.98,10900.0,26.9278,26.9577,26.9278,26.9427,10900.0
2011-12-28 15:05:00,35.98,36.02,35.98,36.01,13400.0,26.9427,26.9727,26.9427,26.9652,13400.0
2011-12-28 15:10:00,36.02,36.05,35.97,36.01,46900.0,26.9727,26.9952,26.9353,26.9652,46900.0
2011-12-28 15:15:00,36.0,36.02,35.94,35.95,50400.0,26.9577,26.9727,26.9128,26.9203,50400.0
2011-12-28 15:20:00,35.95,36.01,35.91,35.97,28200.0,26.9203,26.9652,26.8903,26.9353,28200.0
2011-12-28 15:25:00,35.97,35.99,35.84,35.85,54500.0,26.9353,26.9502,26.8379,26.8454,54500.0
2011-12-28 15:30:00,35.86,35.94,35.84,35.94,57900.0,26.8529,26.9128,26.8379,26.9128,57900.0
2011-12-28 15:35:00,35.94,35.94,35.89,35.94,53400.0,26.9128,26.9128,26.8754,26.9128,53400.0
2011-12-28 15:40:00,35.95,36.01,35.94,36.0,48100.0,26.9203,26.9652,26.9128,26.9577,48100.0
2011-12-28 15:45:00,36.0,36.01,35.96,35.98,45500.0,26.9577,26.9652,26.9278,26.9427,45500.0
2011-12-28 15:50:00,35.98,35.98,35.9,35.96,130400.0,26.9427,26.9427,26.8828,26.9278,130400.0
2011-12-28 15:55:00,35.95,35.96,35.9,35.94,136100.0,26.9203,26.9278,26.8828,26.9128,136100.0
2011-12-29 09:30:00,36.16,36.16,35.93,35.95,39700.0,27.0775,27.0775,26.9053,26.9203,39700.0
2011-12-29 09:35:00,35.94,36.04,35.91,35.98,28500.0,26.9128,26.9877,26.8903,26.9427,28500.0
2011-12-29 09:40:00,35.98,36.08,35.96,36.06,56000.0,26.9427,27.0176,26.9278,27.0027,56000.0
2011-12-29 09:45:00,36.06,36.07,35.82,35.82,36500.0,27.0027,27.0101,26.8229,26.8229,36500.0
2011-12-29 09:50:00,35.82,35.95,35.81,35.87,31100.0,26.8229,26.9203,26.8154,26.8604,31100.0
2011-12-29 09:55:00,35.88,35.92,35.84,35.86,45200.0,26.8679,26.8978,26.8379,26.8529,45200.0
2011-12-29 10:00:00,35.86,35.97,35.86,35.97,22300.0,26.8529,26.9353,26.8529,26.9353,22300.0
2011-12-29 10:05:00,35.99,36.03,35.92,35.99,42100.0,26.9502,26.9802,26.8978,26.9502,42100.0
2011-12-29 10:10:00,35.99,36.04,35.96,35.99,39400.0,26.9502,26.9877,26.9278,26.9502,39400.0
2011-12-29 10:15:00,36.0,36.05,35.99,36.02,28200.0,26.9577,26.9952,26.9502,26.9727,28200.0
2011-12-29 10:20:00,36.02,36.05,35.99,36.04,19300.0,26.9727,26.9952,26.9502,26.9877,19300.0
2011-12-29 10:25:00,36.04,36.12,36.01,36.07,22800.0,26.9877,27.0476,26.9652,27.0101,22800.0
2011-12-29 10:30:00,36.07,36.13,36.07,36.11,18500.0,27.0101,27.0551,27.0101,27.0401,18500.0
2011-12-29 10:35:00,36.11,36.2,36.08,36.09,38100.0,27.0401,27.1075,27.0176,27.0251,38100.0
2011-12-29 10:40:00,36.09,36.1,35.96,36.0,34200.0,27.0251,27.0326,26.9278,26.9577,34200.0
2011-12-29 10:45:00,36.0,36.02,35.99,36.0,52200.0,26.9577,26.9727,26.9502,26.9577,52200.0
2011-12-29 10:50:00,35.99,36.02,35.98,36.0,68100.0,26.9502,26.9727,26.9427,26.9577,68100.0
2011-12-29 10:55:00,36.0,36.01,35.98,35.99,13200.0,26.9577,26.9652,26.9427,26.9502,13200.0
2011-12-29 11:00:00,35.99,36.01,35.98,35.99,54200.0,26.9502,26.9652,26.9427,26.9502,54200.0
2011-12-29 11:05:00,35.99,36.0,35.85,35.85,57200.0,26.9502,26.9577,26.8454,26.8454,57200.0
2011-12-29 11:10:00,35.84,35.92,35.84,35.88,37900.0,26.8379,26.8978,26.8379,26.8679,37900.0
2011-12-29 11:15:00,35.87,35.94,35.87,35.94,27900.0,26.8604,26.9128,26.8604,26.9128,27900.0
2011-12-29 11:20:00,35.94,35.97,35.92,35.93,30600.0,26.9128,26.9353,26.8978,26.9053,30600.0
2011-12-29 11:25:00,35.95,35.98,35.94,35.97,24600.0,26.9203,26.9427,26.9128,26.9353,24600.0
2011-12-29 11:30:00,35.96,36.01,35.96,36.01,22300.0,26.9278,26.9652,26.9278,26.9652,22300.0
2011-12-29 11:35:00,36.01,36.04,35.98,35.99,42100.0,26.9652,26.9877,26.9427,26.9502,42100.0
2011-12-29 11:40:00,36.0,36.02,36.0,36.0,23400.0,26.9577,26.9727,26.9577,26.9577,23400.0
2011-12-29 11:45:00,36.0,36.03,35.99,35.99,20600.0,26.9577,26.9802,26.9502,26.9502,20600.0
2011-12-29 11:50:00,35.99,36.04,35.99,35.99,12400.0,26.9502,26.9877,26.9502,26.9502,12400.0
2011-12-29 11:55:00,35.99,36.06,35.98,36.06,13200.0,26.9502,27.0027,26.9427,27.0027,13200.0
2011-12-29 12:00:00,36.06,36.06,35.99,36.0,20100.0,27.0027,27.0027,26.9502,26.9577,20100.0
2011-12-29 12:05:00,36.01,36.02,35.98,36.0,28300.0,26.9652,26.9727,26.9427,26.9577,28300.0
2011-12-29 12:10:00,36.0,36.02,35.99,36.0,8300.0,26.9577,26.9727,26.9502,26.9577,8300.0
2011-12-29 12:15:00,36.0,36.01,35.98,35.99,5500.0,26.9577,26.9652,26.9427,26.9502,5500.0
2011-12-29 12:20:00,35.99,36.02,35.99,36.01,10000.0,26.9502,26.9727,26.9502,26.9652,10000.0
2011-12-29 12:25:00,36.02,36.06,36.02,36.05,11500.0,26.9727,27.0027,26.9727,26.9952,11500.0
2011-12-29 12:30:00,36.04,36.07,36.04,36.05,15800.0,26.9877,27.0101,26.9877,26.9952,15800.0
2011-12-29 12:35:00,36.05,36.07,36.04,36.07,10900.0,26.9952,27.0101,26.9877,27.0101,10900.0
2011-12-29 12:40:00,36.05,36.06,36.05,36.05,2600.0,26.9952,27.0027,26.9952,26.9952,2600.0
2011-12-29 12:45:00,36.05,36.05,36.03,36.04,5400.0,26.9952,26.9952,26.9802,26.9877,5400.0
2011-12-29 12:50:00,36.05,36.07,36.04,36.06,7600.0,26.9952,27.0101,26.9877,27.0027,7600.0
2011-12-29 12:55:00,36.06,36.09,36.05,36.09,10900.0,27.0027,27.0251,26.9952,27.0251,10900.0
2011-12-29 13:00:00,36.08,36.13,36.08,36.1,19400.0,27.0176,27.0551,27.0176,27.0326,19400.0
2011-12-29 13:05:00,36.11,36.13,36.1,36.13,14000.0,27.0401,27.0551,27.0326,27.0551,14000.0
2011-12-29 13:10:00,36.13,36.13,36.11,36.12,8300.0,27.0551,27.0551,27.0401,27.0476,8300.0
2011-12-29 13:15:00,36.12,36.12,36.05,36.08,43800.0,27.0476,27.0476,26.9952,27.0176,43800.0
2011-12-29 13:20:00,36.08,36.09,36.04,36.06,8500.0,27.0176,27.0251,26.9877,27.0027,8500.0
2011-12-29 13:25:00,36.05,36.14,36.04,36.09,15900.0,26.9952,27.0626,26.9877,27.0251,15900.0
2011-12-29 13:30:00,36.09,36.13,36.08,36.11,7900.0,27.0251,27.0551,27.0176,27.0401,7900.0
2011-12-29 13:35:00,36.11,36.14,36.08,36.14,15100.0,27.0401,27.0626,27.0176,27.0626,15100.0
2011-12-29 13:40:00,36.15,36.18,36.1,36.11,35100.0,27.07,27.0925,27.0326,27.0401,35100.0
2011-12-29 13:45:00,36.12,36.16,36.11,36.14,15800.0,27.0476,27.0775,27.0401,27.0626,15800.0
2011-12-29 13:50:00,36.14,36.19,36.13,36.19,13200.0,27.0626,27.1,27.0551,27.1,13200.0
2011-12-29 13:55:00,36.19,36.19,36.16,36.19,15500.0,27.1,27.1,27.0775,27.1,15500.0
2011-12-29 14:00:00,36.19,36.22,36.17,36.22,20900.0,27.1,27.1225,27.085,27.1225,20900.0
2011-12-29 14:05:00,36.22,36.22,36.19,36.21,9100.0,27.1225,27.1225,27.1,27.115,9100.0
2011-12-29 14:10:00,36.2,36.21,36.18,36.19,8700.0,27.1075,27.115,27.0925,27.1,8700.0
2011-12-29 14:15:00,36.18,36.18,36.14,36.14,15400.0,27.0925,27.0925,27.0626,27.0626,15400.0
2011-12-29 14:20:00,36.13,36.17,36.13,36.16,8800.0,27.0551,27.085,27.0551,27.0775,8800.0
2011-12-29 14:25:00,36.16,36.17,36.1,36.12,12600.0,27.0775,27.085,27.0326,27.0476,12600.0
2011-12-29 14:30:00,36.12,36.13,36.08,36.1,10600.0,27.0476,27.0551,27.0176,27.0326,10600.0
2011-12-29 14:35:00,36.1,36.12,36.1,36.11,7200.0,27.0326,27.0476,27.0326,27.0401,7200.0
2011-12-29 14:40:00,36.1,36.13,36.1,36.12,14300.0,27.0326,27.0551,27.0326,27.0476,14300.0
2011-12-29 14:45:00,36.11,36.13,36.1,36.12,19200.0,27.0401,27.0551,27.0326,27.0476,19200.0
2011-12-29 14:50:00,36.13,36.17,36.13,36.17,30400.0,27.0551,27.085,27.0551,27.085,30400.0
2011-12-29 14:55:00,36.17,36.18,36.16,36.16,9200.0,27.085,27.0925,27.0775,27.0775,9200.0
2011-12-29 15:00:00,36.17,36.18,36.16,36.18,17600.0,27.085,27.0925,27.0775,27.0925,17600.0
2011-12-29 15:05:00,36.19,36.22,36.17,36.22,27900.0,27.1,27.1225,27.085,27.1225,27900.0
2011-12-29 15:10:00,36.22,36.22,36.19,36.22,28200.0,27.1225,27.1225,27.1,27.1225,28200.0
2011-12-29 15:15:00,36.22,36.31,36.21,36.3,67300.0,27.1225,27.1899,27.115,27.1824,67300.0
2011-12-29 15:20:00,36.31,36.31,36.23,36.27,24700.0,27.1899,27.1899,27.13,27.1599,24700.0
2011-12-29 15:25:00,36.27,36.29,36.22,36.28,53600.0,27.1599,27.1749,27.1225,27.1674,53600.0
2011-12-29 15:30:00,36.27,36.29,36.24,36.28,44900.0,27.1599,27.1749,27.1374,27.1674,44900.0
2011-12-29 15:35:00,36.29,36.38,36.29,36.34,97400.0,27.1749,27.2423,27.1749,27.2123,97400.0
2011-12-29 15:40:00,36.35,36.36,36.31,36.33,33200.0,27.2198,27.2273,27.1899,27.2048,33200.0
2011-12-29 15:45:00,36.34,36.35,36.28,36.28,60600.0,27.2123,27.2198,27.1674,27.1674,60600.0
2011-12-29 15:50:00,36.28,36.34,36.27,36.29,41700.0,27.1674,27.2123,27.1599,27.1749,41700.0
2011-12-29 15:55:00,36.3,36.31,36.25,36.3,137600.0,27.1824,27.1899,27.1449,27.1824,137600.0
2011-12-30 09:30:00,36.21,36.25,36.04,36.21,44900.0,27.115,27.1449,26.9877,27.115,44900.0
2011-12-30 09:35:00,36.23,36.41,36.23,36.29,24300.0,27.13,27.2647,27.13,27.1749,24300.0
2011-12-30 09:40:00,36.28,36.43,36.23,36.37,29000.0,27.1674,27.2797,27.13,27.2348,29000.0
2011-12-30 09:45:00,36.35,36.5,36.35,36.49,58800.0,27.2198,27.3321,27.2198,27.3247,58800.0
2011-12-30 09:50:00,36.49,36.57,36.48,36.54,76200.0,27.3247,27.3846,27.3172,27.3621,76200.0
2011-12-30 09:55:00,36.54,36.59,36.44,36.58,41400.0,27.3621,27.3995,27.2872,27.392,41400.0
2011-12-30 10:00:00,36.59,36.64,36.55,36.63,35900.0,27.3995,27.437,27.3696,27.4295,35900.0
2011-12-30 10:05:00,36.65,36.73,36.65,36.73,26900.0,27.4445,27.5044,27.4445,27.5044,26900.0
2011-12-30 10:10:00,36.72,36.76,36.72,36.75,28300.0,27.4969,27.5268,27.4969,27.5193,28300.0
2011-12-30 10:15:00,36.75,36.75,36.69,36.7,31800.0,27.5193,27.5193,27.4744,27.4819,31800.0
2011-12-30 10:20:00,36.7,36.74,36.65,36.7,25400.0,27.4819,27.5119,27.4445,27.4819,25400.0
2011-12-30 10:25:00,36.69,36.71,36.61,36.62,14900.0,27.4744,27.4894,27.4145,27.422,14900.0
2011-12-30 10:30:00,36.62,36.68,36.61,36.68,13400.0,27.422,27.4669,27.4145,27.4669,13400.0
2011-12-30 10:35:00,36.67,36.74,36.67,36.71,16500.0,27.4594,27.5119,27.4594,27.4894,16500.0
2011-12-30 10:40:00,36.69,36.71,36.65,36.66,11500.0,27.4744,27.4894,27.4445,27.452,11500.0
2011-12-30 10:45:00,36.66,36.72,36.65,36.72,28300.0,27.452,27.4969,27.4445,27.4969,28300.0
2011-12-30 10:50:00,36.72,36.76,36.71,36.76,26300.0,27.4969,27.5268,27.4894,27.5268,26300.0
2011-12-30 10:55:00,36.76,36.79,36.75,36.77,12200.0,27.5268,27.5493,27.5193,27.5343,12200.0
2011-12-30 11:00:00,36.77,36.79,36.77,36.78,13800.0,27.5343,27.5493,27.5343,27.5418,13800.0
2011-12-30 11:05:00,36.78,36.79,36.77,36.79,19100.0,27.5418,27.5493,27.5343,27.5493,19100.0
2011-12-30 11:10:00,36.79,36.79,36.76,36.78,14000.0,27.5493,27.5493,27.5268,27.5418,14000.0
2011-12-30 11:15:00,36.78,36.84,36.77,36.83,27700.0,27.5418,27.5867,27.5343,27.5793,27700.0
2011-12-30 11:20:00,36.83,36.87,36.82,36.86,9400.0,27.5793,27.6092,27.5718,27.6017,9400.0
2011-12-30 11:25:00,36.86,36.87,36.77,36.77,38700.0,27.6017,27.6092,27.5343,27.5343,38700.0
2011-12-30 11:30:00,36.77,36.78,36.75,36.75,13300.0,27.5343,27.5418,27.5193,27.5193,13300.0
2011-12-30 11:35:00,36.75,36.77,36.72,36.77,29400.0,27.5193,27.5343,27.4969,27.5343,29400.0
2011-12-30 11:40:00,36.78,36.81,36.75,36.79,19100.0,27.5418,27.5643,27.5193,27.5493,19100.0
2011-12-30 11:45:00,36.8,36.81,36.74,36.75,37500.0,27.5568,27.5643,27.5119,27.5193,37500.0
2011-12-30 11:50:00,36.75,36.79,36.75,36.79,10600.0,27.5193,27.5493,27.5193,27.5493,10600.0
2011-12-30 11:55:00,36.79,36.8,36.73,36.74,23000.0,27.5493,27.5568,27.5044,27.5119,23000.0
2011-12-30 12:00:00,36.75,36.76,36.73,36.75,40700.0,27.5193,27.5268,27.5044,27.5193,40700.0
2011-12-30 12:05:00,36.74,36.76,36.74,36.76,9500.0,27.5119,27.5268,27.5119,27.5268,9500.0
2011-12-30 12:10:00,36.75,36.77,36.74,36.74,8400.0,27.5193,27.5343,27.5119,27.5119,8400.0
2011-12-30 12:15:00,36.74,36.75,36.72,36.73,7900.0,27.5119,27.5193,27.4969,27.5044,7900.0
2011-12-30 12:20:00,36.73,36.73,36.66,36.67,10600.0,27.5044,27.5044,27.452,27.4594,10600.0
2011-12-30 12:25:00,36.66,36.68,36.64,36.64,8800.0,27.452,27.4669,27.437,27.437,8800.0
2011-12-30 12:30:00,36.65,36.67,36.63,36.66,7300.0,27.4445,27.4594,27.4295,27.452,7300.0
2011-12-30 12:35:00,36.68,36.7,36.65,36.65,8900.0,27.4669,27.4819,27.4445,27.4445,8900.0
2011-12-30 12:40:00,36.64,36.65,36.63,36.64,9000.0,27.437,27.4445,27.4295,27.437,9000.0
2011-12-30 12:45:00,36.64,36.65,36.62,36.63,7300.0,27.437,27.4445,27.422,27.4295,7300.0
2011-12-30 12:50:00,36.63,36.63,36.61,36.61,4300.0,27.4295,27.4295,27.4145,27.4145,4300.0
2011-12-30 12:55:00,36.6,36.61,36.56,36.57,5600.0,27.407,27.4145,27.3771,27.3846,5600.0
2011-12-30 13:00:00,36.57,36.58,36.55,36.55,10400.0,27.3846,27.392,27.3696,27.3696,10400.0
2011-12-30 13:05:00,36.55,36.56,36.51,36.52,21300.0,27.3696,27.3771,27.3396,27.3471,21300.0
2011-12-30 13:10:00,36.52,36.55,36.52,36.52,5900.0,27.3471,27.3696,27.3471,27.3471,5900.0
2011-12-30 13:15:00,36.52,36.55,36.49,36.49,7000.0,27.3471,27.3696,27.3247,27.3247,7000.0
2011-12-30 13:20:00,36.49,36.51,36.47,36.47,9900.0,27.3247,27.3396,27.3097,27.3097,9900.0
2011-12-30 13:25:00,36.47,36.5,36.47,36.48,8100.0,27.3097,27.3321,27.3097,27.3172,8100.0
2011-12-30 13:30:00,36.48,36.49,36.47,36.49,2700.0,27.3172,27.3247,27.3097,27.3247,2700.0
2011-12-30 13:35:00,36.49,36.51,36.46,36.51,7500.0,27.3247,27.3396,27.3022,27.3396,7500.0
2011-12-30 13:40:00,36.5,36.51,36.47,36.48,5900.0,27.3321,27.3396,27.3097,27.3172,5900.0
2011-12-30 13:45:00,36.48,36.48,36.44,36.44,2600.0,27.3172,27.3172,27.2872,27.2872,2600.0
2011-12-30 13:50:00,36.45,36.45,36.42,36.43,3300.0,27.2947,27.2947,27.2722,27.2797,3300.0
2011-12-30 13:55:00,36.43,36.44,36.41,36.41,8500.0,27.2797,27.2872,27.2647,27.2647,8500.0
2011-12-30 14:00:00,36.41,36.41,36.4,36.41,6900.0,27.2647,27.2647,27.2573,27.2647,6900.0
2011-12-30 14:05:00,36.41,36.41,36.39,36.4,5200.0,27.2647,27.2647,27.2498,27.2573,5200.0
2011-12-30 14:10:00,36.4,36.4,36.36,36.37,10400.0,27.2573,27.2573,27.2273,27.2348,10400.0
2011-12-30 14:15:00,36.36,36.37,36.33,36.33,15400.0,27.2273,27.2348,27.2048,27.2048,15400.0
2011-12-30 14:20:00,36.34,36.34,36.26,36.31,38400.0,27.2123,27.2123,27.1524,27.1899,38400.0
2011-12-30 14:25:00,36.3,36.34,36.3,36.34,12600.0,27.1824,27.2123,27.1824,27.2123,12600.0
2011-12-30 14:30:00,36.34,36.37,36.33,36.36,17100.0,27.2123,27.2348,27.2048,27.2273,17100.0
2011-12-30 14:35:00,36.37,36.39,36.36,36.39,7900.0,27.2348,27.2498,27.2273,27.2498,7900.0
2011-12-30 14:40:00,36.38,36.39,36.36,36.38,15500.0,27.2423,27.2498,27.2273,27.2423,15500.0
2011-12-30 14:45:00,36.38,36.4,36.38,36.4,8900.0,27.2423,27.2573,27.2423,27.2573,8900.0
2011-12-30 14:50:00,36.39,36.4,36.39,36.39,15900.0,27.2498,27.2573,27.2498,27.2498,15900.0
2011-12-30 14:55:00,36.4,36.44,36.39,36.43,18700.0,27.2573,27.2872,27.2498,27.2797,18700.0
2011-12-30 15:00:00,36.44,36.45,36.43,36.45,20200.0,27.2872,27.2947,27.2797,27.2947,20200.0
2011-12-30 15:05:00,36.45,36.46,36.41,36.41,16200.0,27.2947,27.3022,27.2647,27.2647,16200.0
2011-12-30 15:10:00,36.41,36.41,36.36,36.38,13400.0,27.2647,27.2647,27.2273,27.2423,13400.0
2011-12-30 15:15:00,36.39,36.42,36.39,36.4,22300.0,27.2498,27.2722,27.2498,27.2573,22300.0
2011-12-30 15:20:00,36.41,36.45,36.39,36.45,20600.0,27.2647,27.2947,27.2498,27.2947,20600.0
2011-12-30 15:25:00,36.44,36.45,36.4,36.41,22800.0,27.2872,27.2947,27.2573,27.2647,22800.0
2011-12-30 15:30:00,36.41,36.43,36.4,36.42,20900.0,27.2647,27.2797,27.2573,27.2722,20900.0
2011-12-30 15:35:00,36.43,36.43,36.42,36.42,13900.0,27.2797,27.2797,27.2722,27.2722,13900.0
2011-12-30 15:40:00,36.42,36.44,36.42,36.43,26300.0,27.2722,27.2872,27.2722,27.2797,26300.0
2011-12-30 15:45:00,36.43,36.44,36.36,36.37,43900.0,27.2797,27.2872,27.2273,27.2348,43900.0
2011-12-30 15:50:00,36.38,36.38,36.34,36.34,52000.0,27.2423,27.2423,27.2123,27.2123,52000.0
2011-12-30 15:55:00,36.34,36.35,36.27,36.28,140000.0,27.2123,27.2198,27.1599,27.1674,140000.0
2012-01-03 09:30:00,37.0,37.06,36.91,36.98,166000.0,27.7066,27.7515,27.6392,27.6916,166000.0
2012-01-03 09:35:00,36.98,37.2,36.97,37.12,155900.0,27.6916,27.8563,27.6841,27.7964,155900.0
2012-01-03 09:40:00,37.11,37.34,37.1,37.3,149000.0,27.7889,27.9612,27.7814,27.9312,149000.0
2012-01-03 09:45:00,37.28,37.3,37.0,37.03,157900.0,27.9162,27.9312,27.7066,27.729,157900.0
2012-01-03 09:50:00,37.02,37.09,36.94,36.98,169000.0,27.7215,27.7739,27.6616,27.6916,169000.0
2012-01-03 09:55:00,36.96,37.01,36.86,36.88,71400.0,27.6766,27.714,27.6017,27.6167,71400.0
2012-01-03 10:00:00,36.89,37.13,36.87,37.13,107900.0,27.6242,27.8039,27.6092,27.8039,107900.0
2012-01-03 10:05:00,37.13,37.16,37.1,37.15,100100.0,27.8039,27.8264,27.7814,27.8189,100100.0
2012-01-03 10:10:00,37.16,37.18,37.09,37.11,42800.0,27.8264,27.8413,27.7739,27.7889,42800.0
2012-01-03 10:15:00,37.11,37.31,37.11,37.31,61800.0,27.7889,27.9387,27.7889,27.9387,61800.0
2012-01-03 10:20:00,37.31,37.44,37.31,37.35,31700.0,27.9387,28.036,27.9387,27.9686,31700.0
2012-01-03 10:25:00,37.36,37.37,37.23,37.25,18200.0,27.9761,27.9836,27.8788,27.8938,18200.0
2012-01-03 10:30:00,37.25,37.26,37.16,37.16,27300.0,27.8938,27.9012,27.8264,27.8264,27300.0
2012-01-03 10:35:00,37.17,37.18,37.12,37.14,17700.0,27.8339,27.8413,27.7964,27.8114,17700.0
2012-01-03 10:40:00,37.13,37.27,37.13,37.27,20600.0,27.8039,27.9087,27.8039,27.9087,20600.0
2012-01-03 10:45:00,37.27,37.3,37.23,37.25,20800.0,27.9087,27.9312,27.8788,27.8938,20800.0
2012-01-03 10:50:00,37.25,37.26,37.18,37.18,29500.0,27.8938,27.9012,27.8413,27.8413,29500.0
2012-01-03 10:55:00,37.19,37.23,37.19,37.22,24800.0,27.8488,27.8788,27.8488,27.8713,24800.0
2012-01-03 11:00:00,37.22,37.25,37.21,37.25,22300.0,27.8713,27.8938,27.8638,27.8938,22300.0
2012-01-03 11:05:00,37.24,37.28,37.23,37.25,51200.0,27.8863,27.9162,27.8788,27.8938,51200.0
2012-01-03 11:10:00,37.25,37.31,37.23,37.29,22600.0,27.8938,27.9387,27.8788,27.9237,22600.0
2012-01-03 11:15:00,37.29,37.34,37.27,37.28,25000.0,27.9237,27.9612,27.9087,27.9162,25000.0
2012-01-03 11:20:00,37.29,37.3,37.22,37.23,17600.0,27.9237,27.9312,27.8713,27.8788,17600.0
2012-01-03 11:25:00,37.24,37.27,37.21,37.22,15700.0,27.8863,27.9087,27.8638,27.8713,15700.0
2012-01-03 11:30:00,37.21,37.29,37.18,37.28,20100.0,27.8638,27.9237,27.8413,27.9162,20100.0
2012-01-03 11:35:00,37.28,37.32,37.25,37.31,14300.0,27.9162,27.9462,27.8938,27.9387,14300.0
2012-01-03 11:40:00,37.31,37.31,37.19,37.21,19300.0,27.9387,27.9387,27.8488,27.8638,19300.0
2012-01-03 11:45:00,37.21,37.24,37.13,37.15,13300.0,27.8638,27.8863,27.8039,27.8189,13300.0
2012-01-03 11:50:00,37.15,37.2,37.11,37.11,23700.0,27.8189,27.8563,27.7889,27.7889,23700.0
2012-01-03 11:55:00,37.12,37.15,37.05,37.05,35100.0,27.7964,27.8189,27.744,27.744,35100.0
2012-01-03 12:00:00,37.04,37.04,36.95,36.97,54200.0,27.7365,27.7365,27.6691,27.6841,54200.0
2012-01-03 12:05:00,36.95,37.01,36.93,37.01,31100.0,27.6691,27.714,27.6541,27.714,31100.0
2012-01-03 12:10:00,37.0,37.02,36.99,37.0,32300.0,27.7066,27.7215,27.6991,27.7066,32300.0
2012-01-03 12:15:00,37.01,37.04,37.0,37.04,30400.0,27.714,27.7365,27.7066,27.7365,30400.0
2012-01-03 12:20:00,37.03,37.08,37.03,37.07,21700.0,27.729,27.7665,27.729,27.759,21700.0
2012-01-03 12:25:00,37.07,37.07,37.04,37.06,13800.0,27.759,27.759,27.7365,27.7515,13800.0
2012-01-03 12:30:00,37.05,37.05,36.88,36.88,25400.0,27.744,27.744,27.6167,27.6167,25400.0
2012-01-03 12:35:00,36.88,36.97,36.8,36.8,47000.0,27.6167,27.6841,27.5568,27.5568,47000.0
2012-01-03 12:40:00,36.81,36.86,36.81,36.85,19300.0,27.5643,27.6017,27.5643,27.5942,19300.0
2012-01-03 12:45:00,36.85,36.85,36.74,36.75,13000.0,27.5942,27.5942,27.5119,27.5193,13000.0
2012-01-03 12:50:00,36.74,36.79,36.73,36.75,16600.0,27.5119,27.5493,27.5044,27.5193,16600.0
2012-01-03 12:55:00,36.75,36.78,36.7,36.74,26900.0,27.5193,27.5418,27.4819,27.5119,26900.0
2012-01-03 13:00:00,36.75,36.82,36.74,36.77,31200.0,27.5193,27.5718,27.5119,27.5343,31200.0
2012-01-03 13:05:00,36.76,36.77,36.69,36.71,20100.0,27.5268,27.5343,27.4744,27.4894,20100.0
2012-01-03 13:10:00,36.71,36.76,36.69,36.75,44300.0,27.4894,27.5268,27.4744,27.5193,44300.0
2012-01-03 13:15:00,36.74,36.85,36.74,36.85,43600.0,27.5119,27.5942,27.5119,27.5942,43600.0
2012-01-03 13:20:00,36.84,36.85,36.76,36.76,22300.0,27.5867,27.5942,27.5268,27.5268,22300.0
2012-01-03 13:25:00,36.75,36.78,36.74,36.78,13100.0,27.5193,27.5418,27.5119,27.5418,13100.0
2012-01-03 13:30:00,36.77,36.79,36.76,36.77,11600.0,27.5343,27.5493,27.5268,27.5343,11600.0
2012-01-03 13:35:00,36.78,36.81,36.73,36.74,19700.0,27.5418,27.5643,27.5044,27.5119,19700.0
2012-01-03 13:40:00,36.74,36.85,36.74,36.83,49500.0,27.5119,27.5942,27.5119,27.5793,49500.0
2012-01-03 13:45:00,36.83,36.92,36.83,36.92,64600.0,27.5793,27.6466,27.5793,27.6466,64600.0
2012-01-03 13:50:00,36.92,36.97,36.91,36.91,33000.0,27.6466,27.6841,27.6392,27.6392,33000.0
2012-01-03 13:55:00,36.9,36.94,36.9,36.93,14400.0,27.6317,27.6616,27.6317,27.6541,14400.0
2012-01-03 14:00:00,36.92,36.99,36.92,36.98,22500.0,27.6466,27.6991,27.6466,27.6916,22500.0
2012-01-03 14:05:00,36.97,37.0,36.97,36.97,26400.0,27.6841,27.7066,27.6841,27.6841,26400.0
2012-01-03 14:10:00,36.98,37.0,36.95,36.99,46500.0,27.6916,27.7066,27.6691,27.6991,46500.0
2012-01-03 14:15:00,36.98,37.03,36.97,37.02,51900.0,27.6916,27.729,27.6841,27.7215,51900.0
2012-01-03 14:20:00,37.0,37.03,36.99,37.03,20000.0,27.7066,27.729,27.6991,27.729,20000.0
2012-01-03 14:25:00,37.02,37.05,37.0,37.04,11300.0,27.7215,27.744,27.7066,27.7365,11300.0
2012-01-03 14:30:00,37.04,37.06,37.0,37.06,11000.0,27.7365,27.7515,27.7066,27.7515,11000.0
2012-01-03 14:35:00,37.06,37.09,37.02,37.02,23700.0,27.7515,27.7739,27.7215,27.7215,23700.0
2012-01-03 14:40:00,37.03,37.1,37.01,37.09,18500.0,27.729,27.7814,27.714,27.7739,18500.0
2012-01-03 14:45:00,37.09,37.1,37.05,37.07,21200.0,27.7739,27.7814,27.744,27.759,21200.0
2012-01-03 14:50:00,37.07,37.08,37.04,37.04,20100.0,27.759,27.7665,27.7365,27.7365,20100.0
2012-01-03 14:55:00,37.05,37.08,37.03,37.04,57000.0,27.744,27.7665,27.729,27.7365,57000.0
2012-01-03 15:00:00,37.04,37.05,36.94,36.94,32600.0,27.7365,27.744,27.6616,27.6616,32600.0
2012-01-03 15:05:00,36.94,37.0,36.93,36.98,42400.0,27.6616,27.7066,27.6541,27.6916,42400.0
2012-01-03 15:10:00,36.98,37.0,36.97,36.99,28600.0,27.6916,27.7066,27.6841,27.6991,28600.0
2012-01-03 15:15:00,36.98,37.0,36.97,36.99,61700.0,27.6916,27.7066,27.6841,27.6991,61700.0
2012-01-03 15:20:00,37.01,37.01,36.9,36.9,54100.0,27.714,27.714,27.6317,27.6317,54100.0
2012-01-03 15:25:00,36.89,36.95,36.85,36.88,49400.0,27.6242,27.6691,27.5942,27.6167,49400.0
2012-01-03 15:30:00,36.87,36.95,36.85,36.94,59100.0,27.6092,27.6691,27.5942,27.6616,59100.0
2012-01-03 15:35:00,36.94,36.94,36.82,36.82,63200.0,27.6616,27.6616,27.5718,27.5718,63200.0
2012-01-03 15:40:00,36.83,36.88,36.83,36.88,46200.0,27.5793,27.6167,27.5793,27.6167,46200.0
2012-01-03 15:45:00,36.88,36.92,36.87,36.9,102000.0,27.6167,27.6466,27.6092,27.6317,102000.0
2012-01-03 15:50:00,36.91,36.94,36.83,36.83,120000.0,27.6392,27.6616,27.5793,27.5793,120000.0
2012-01-03 15:55:00,36.84,36.86,36.76,36.8,209900.0,27.5867,27.6017,27.5268,27.5568,209900.0
2012-01-04 09:30:00,35.71,35.95,35.55,35.74,323900.0,26.7406,26.9203,26.6208,26.763,323900.0
2012-01-04 09:35:00,35.74,35.75,35.46,35.52,267800.0,26.763,26.7705,26.5534,26.5983,267800.0
2012-01-04 09:40:00,35.5,35.6,35.41,35.45,153200.0,26.5833,26.6582,26.5159,26.5459,153200.0
2012-01-04 09:45:00,35.45,35.51,35.22,35.47,221700.0,26.5459,26.5908,26.3736,26.5608,221700.0
2012-01-04 09:50:00,35.47,35.47,35.33,35.38,72600.0,26.5608,26.5608,26.456,26.4935,72600.0
2012-01-04 09:55:00,35.4,35.43,35.27,35.37,91100.0,26.5084,26.5309,26.4111,26.486,91100.0
2012-01-04 10:00:00,35.37,35.44,35.31,35.35,135600.0,26.486,26.5384,26.441,26.471,135600.0
2012-01-04 10:05:00,35.34,35.39,35.3,35.31,107500.0,26.4635,26.5009,26.4335,26.441,107500.0
2012-01-04 10:10:00,35.3,35.31,35.15,35.24,242600.0,26.4335,26.441,26.3212,26.3886,242600.0
2012-01-04 10:15:00,35.24,35.3,35.23,35.25,94300.0,26.3886,26.4335,26.3811,26.3961,94300.0
2012-01-04 10:20:00,35.25,35.25,35.18,35.18,52900.0,26.3961,26.3961,26.3437,26.3437,52900.0
2012-01-04 10:25:00,35.18,35.24,35.16,35.21,98100.0,26.3437,26.3886,26.3287,26.3662,98100.0
2012-01-04 10:30:00,35.21,35.21,35.14,35.16,95600.0,26.3662,26.3662,26.3137,26.3287,95600.0
2012-01-04 10:35:00,35.16,35.23,35.15,35.17,108800.0,26.3287,26.3811,26.3212,26.3362,108800.0
2012-01-04 10:40:00,35.17,35.31,35.12,35.31,102100.0,26.3362,26.441,26.2988,26.441,102100.0
2012-01-04 10:45:00,35.31,35.45,35.3,35.43,61400.0,26.441,26.5459,26.4335,26.5309,61400.0
2012-01-04 10:50:00,35.44,35.52,35.43,35.46,48000.0,26.5384,26.5983,26.5309,26.5534,48000.0
2012-01-04 10:55:00,35.47,35.49,35.36,35.37,44600.0,26.5608,26.5758,26.4785,26.486,44600.0
2012-01-04 11:00:00,35.38,35.52,35.36,35.5,54300.0,26.4935,26.5983,26.4785,26.5833,54300.0
2012-01-04 11:05:00,35.5,35.51,35.45,35.46,24400.0,26.5833,26.5908,26.5459,26.5534,24400.0
2012-01-04 11:10:00,35.46,35.65,35.42,35.64,72300.0,26.5534,26.6956,26.5234,26.6881,72300.0
2012-01-04 11:15:00,35.65,35.67,35.55,35.59,51700.0,26.6956,26.7106,26.6208,26.6507,51700.0
2012-01-04 11:20:00,35.6,35.77,35.6,35.69,57700.0,26.6582,26.7855,26.6582,26.7256,57700.0
2012-01-04 11:25:00,35.7,35.7,35.63,35.66,91100.0,26.7331,26.7331,26.6807,26.7031,91100.0
2012-01-04 11:30:00,35.67,35.77,35.67,35.77,38000.0,26.7106,26.7855,26.7106,26.7855,38000.0
2012-01-04 11:35:00,35.77,35.87,35.77,35.87,61800.0,26.7855,26.8604,26.7855,26.8604,61800.0
2012-01-04 11:40:00,35.86,35.91,35.86,35.91,39200.0,26.8529,26.8903,26.8529,26.8903,39200.0
2012-01-04 11:45:00,35.91,35.92,35.86,35.91,64000.0,26.8903,26.8978,26.8529,26.8903,64000.0
2012-01-04 11:50:00,35.91,35.94,35.85,35.91,57500.0,26.8903,26.9128,26.8454,26.8903,57500.0
2012-01-04 11:55:00,35.91,35.91,35.82,35.85,41400.0,26.8903,26.8903,26.8229,26.8454,41400.0
2012-01-04 12:00:00,35.85,35.92,35.84,35.92,21700.0,26.8454,26.8978,26.8379,26.8978,21700.0
2012-01-04 12:05:00,35.91,36.01,35.91,36.0,49600.0,26.8903,26.9652,26.8903,26.9577,49600.0
2012-01-04 12:10:00,36.0,36.0,35.96,35.97,25300.0,26.9577,26.9577,26.9278,26.9353,25300.0
2012-01-04 12:15:00,35.97,36.0,35.95,35.95,25300.0,26.9353,26.9577,26.9203,26.9203,25300.0
2012-01-04 12:20:00,35.94,35.95,35.91,35.92,18800.0,26.9128,26.9203,26.8903,26.8978,18800.0
2012-01-04 12:25:00,35.91,35.95,35.91,35.91,21200.0,26.8903,26.9203,26.8903,26.8903,21200.0
2012-01-04 12:30:00,35.92,35.93,35.85,35.87,29400.0,26.8978,26.9053,26.8454,26.8604,29400.0
2012-01-04 12:35:00,35.87,35.89,35.82,35.89,19800.0,26.8604,26.8754,26.8229,26.8754,19800.0
2012-01-04 12:40:00,35.88,35.9,35.83,35.87,28000.0,26.8679,26.8828,26.8304,26.8604,28000.0
2012-01-04 12:45:00,35.86,35.87,35.8,35.82,21200.0,26.8529,26.8604,26.808,26.8229,21200.0
2012-01-04 12:50:00,35.82,35.88,35.81,35.88,15000.0,26.8229,26.8679,26.8154,26.8679,15000.0
2012-01-04 12:55:00,35.88,35.91,35.87,35.89,20800.0,26.8679,26.8903,26.8604,26.8754,20800.0
2012-01-04 13:00:00,35.9,35.91,35.86,35.87,18800.0,26.8828,26.8903,26.8529,26.8604,18800.0
2012-01-04 13:05:00,35.87,35.91,35.86,35.9,32000.0,26.8604,26.8903,26.8529,26.8828,32000.0
2012-01-04 13:10:00,35.9,35.92,35.89,35.9,26000.0,26.8828,26.8978,26.8754,26.8828,26000.0
2012-01-04 13:15:00,35.9,35.91,35.89,35.9,39300.0,26.8828,26.8903,26.8754,26.8828,39300.0
2012-01-04 13:20:00,35.89,35.91,35.88,35.88,53900.0,26.8754,26.8903,26.8679,26.8679,53900.0
2012-01-04 13:25:00,35.88,35.92,35.81,35.9,40400.0,26.8679,26.8978,26.8154,26.8828,40400.0
2012-01-04 13:30:00,35.9,35.9,35.8,35.8,39300.0,26.8828,26.8828,26.808,26.808,39300.0
2012-01-04 13:35:00,35.8,35.82,35.77,35.8,99100.0,26.808,26.8229,26.7855,26.808,99100.0
2012-01-04 13:40:00,35.8,35.82,35.8,35.81,36900.0,26.808,26.8229,26.808,26.8154,36900.0
2012-01-04 13:45:00,35.8,35.83,35.79,35.83,113200.0,26.808,26.8304,26.8005,26.8304,113200.0
2012-01-04 13:50:00,35.83,35.84,35.81,35.83,75300.0,26.8304,26.8379,26.8154,26.8304,75300.0
2012-01-04 13:55:00,35.83,35.83,35.76,35.77,62100.0,26.8304,26.8304,26.778,26.7855,62100.0
2012-01-04 14:00:00,35.77,35.79,35.7,35.7,58000.0,26.7855,26.8005,26.7331,26.7331,58000.0
2012-01-04 14:05:00,35.7,35.75,35.67,35.75,34700.0,26.7331,26.7705,26.7106,26.7705,34700.0
2012-01-04 14:10:00,35.75,35.77,35.69,35.72,75700.0,26.7705,26.7855,26.7256,26.7481,75700.0
2012-01-04 14:15:00,35.72,35.82,35.71,35.82,26000.0,26.7481,26.8229,26.7406,26.8229,26000.0
2012-01-04 14:20:00,35.82,35.83,35.74,35.75,40500.0,26.8229,26.8304,26.763,26.7705,40500.0
2012-01-04 14:25:00,35.75,35.78,35.75,35.75,16400.0,26.7705,26.793,26.7705,26.7705,16400.0
2012-01-04 14:30:00,35.76,35.92,35.75,35.92,52100.0,26.778,26.8978,26.7705,26.8978,52100.0
2012-01-04 14:35:00,35.92,35.92,35.8,35.83,88200.0,26.8978,26.8978,26.808,26.8304,88200.0
2012-01-04 14:40:00,35.82,35.85,35.82,35.84,29700.0,26.8229,26.8454,26.8229,26.8379,29700.0
2012-01-04 14:45:00,35.85,35.85,35.77,35.78,60300.0,26.8454,26.8454,26.7855,26.793,60300.0
2012-01-04 14:50:00,35.78,35.9,35.77,35.89,25800.0,26.793,26.8828,26.7855,26.8754,25800.0
2012-01-04 14:55:00,35.89,35.9,35.85,35.85,12100.0,26.8754,26.8828,26.8454,26.8454,12100.0
2012-01-04 15:00:00,35.85,35.86,35.77,35.78,61000.0,26.8454,26.8529,26.7855,26.793,61000.0
2012-01-04 15:05:00,35.78,35.82,35.77,35.79,50700.0,26.793,26.8229,26.7855,26.8005,50700.0
2012-01-04 15:10:00,35.79,35.84,35.79,35.84,75700.0,26.8005,26.8379,26.8005,26.8379,75700.0
2012-01-04 15:15:00,35.84,35.85,35.8,35.83,108400.0,26.8379,26.8454,26.808,26.8304,108400.0
2012-01-04 15:20:00,35.83,35.87,35.81,35.87,63400.0,26.8304,26.8604,26.8154,26.8604,63400.0
2012-01-04 15:25:00,35.87,35.91,35.85,35.91,84900.0,26.8604,26.8903,26.8454,26.8903,84900.0
2012-01-04 15:30:00,35.9,35.93,35.86,35.88,88700.0,26.8828,26.9053,26.8529,26.8679,88700.0
2012-01-04 15:35:00,35.88,35.93,35.87,35.89,80400.0,26.8679,26.9053,26.8604,26.8754,80400.0
2012-01-04 15:40:00,35.89,35.96,35.88,35.95,108800.0,26.8754,26.9278,26.8679,26.9203,108800.0
2012-01-04 15:45:00,35.95,35.96,35.82,35.84,105500.0,26.9203,26.9278,26.8229,26.8379,105500.0
2012-01-04 15:50:00,35.83,35.84,35.71,35.73,338900.0,26.8304,26.8379,26.7406,26.7555,338900.0
2012-01-04 15:55:00,35.73,35.77,35.64,35.65,704000.0,26.7555,26.7855,26.6881,26.6956,704000.0
2012-01-05 09:30:00,35.26,35.49,35.2,35.27,140300.0,26.4036,26.5758,26.3587,26.4111,140300.0
2012-01-05 09:35:00,35.34,35.37,35.08,35.09,145600.0,26.4635,26.486,26.2688,26.2763,145600.0
2012-01-05 09:40:00,35.08,35.08,34.96,34.98,131600.0,26.2688,26.2688,26.1789,26.1939,131600.0
2012-01-05 09:45:00,34.98,35.03,34.88,34.97,248000.0,26.1939,26.2314,26.119,26.1864,248000.0
2012-01-05 09:50:00,34.96,35.06,34.95,35.04,80200.0,26.1789,26.2538,26.1715,26.2389,80200.0
2012-01-05 09:55:00,35.04,35.04,34.94,34.98,58600.0,26.2389,26.2389,26.164,26.1939,58600.0
2012-01-05 10:00:00,34.98,34.99,34.88,34.9,79800.0,26.1939,26.2014,26.119,26.134,79800.0
2012-01-05 10:05:00,34.9,34.91,34.72,34.74,202700.0,26.134,26.1415,25.9992,26.0142,202700.0
2012-01-05 10:10:00,34.75,34.98,34.74,34.93,97000.0,26.0217,26.1939,26.0142,26.1565,97000.0
2012-01-05 10:15:00,34.91,34.99,34.87,34.9,151800.0,26.1415,26.2014,26.1116,26.134,151800.0
2012-01-05 10:20:00,34.91,34.91,34.79,34.79,77300.0,26.1415,26.1415,26.0516,26.0516,77300.0
2012-01-05 10:25:00,34.79,34.86,34.76,34.84,76500.0,26.0516,26.1041,26.0292,26.0891,76500.0
2012-01-05 10:30:00,34.85,34.85,34.74,34.79,95500.0,26.0966,26.0966,26.0142,26.0516,95500.0
2012-01-05 10:35:00,34.78,34.79,34.68,34.71,101900.0,26.0442,26.0516,25.9693,25.9917,101900.0
2012-01-05 10:40:00,34.71,34.8,34.66,34.67,76200.0,25.9917,26.0591,25.9543,25.9618,76200.0
2012-01-05 10:45:00,34.67,34.73,34.61,34.61,84700.0,25.9618,26.0067,25.9169,25.9169,84700.0
2012-01-05 10:50:00,34.61,34.62,34.52,34.53,90800.0,25.9169,25.9243,25.8495,25.857,90800.0
2012-01-05 10:55:00,34.54,34.59,34.44,34.58,140800.0,25.8644,25.9019,25.7896,25.8944,140800.0
2012-01-05 11:00:00,34.59,34.64,34.55,34.56,190200.0,25.9019,25.9393,25.8719,25.8794,190200.0
2012-01-05 11:05:00,34.56,34.57,34.48,34.5,95100.0,25.8794,25.8869,25.8195,25.8345,95100.0
2012-01-05 11:10:00,34.5,34.5,34.41,34.47,101300.0,25.8345,25.8345,25.7671,25.812,101300.0
2012-01-05 11:15:00,34.46,34.53,34.46,34.48,179700.0,25.8045,25.857,25.8045,25.8195,179700.0
2012-01-05 11:20:00,34.49,34.6,34.48,34.59,101700.0,25.827,25.9094,25.8195,25.9019,101700.0
2012-01-05 11:25:00,34.59,34.74,34.57,34.72,121600.0,25.9019,26.0142,25.8869,25.9992,121600.0
2012-01-05 11:30:00,34.71,34.8,34.7,34.78,149000.0,25.9917,26.0591,25.9843,26.0442,149000.0
2012-01-05 11:35:00,34.78,34.81,34.69,34.75,188000.0,26.0442,26.0666,25.9768,26.0217,188000.0
2012-01-05 11:40:00,34.75,34.76,34.67,34.69,77900.0,26.0217,26.0292,25.9618,25.9768,77900.0
2012-01-05 11:45:00,34.7,34.76,34.68,34.7,47400.0,25.9843,26.0292,25.9693,25.9843,47400.0
2012-01-05 11:50:00,34.71,34.75,34.7,34.73,36900.0,25.9917,26.0217,25.9843,26.0067,36900.0
2012-01-05 11:55:00,34.73,34.74,34.68,34.69,47100.0,26.0067,26.0142,25.9693,25.9768,47100.0
2012-01-05 12:00:00,34.7,34.71,34.58,34.59,55100.0,25.9843,25.9917,25.8944,25.9019,55100.0
2012-01-05 12:05:00,34.58,34.62,34.56,34.6,47300.0,25.8944,25.9243,25.8794,25.9094,47300.0
2012-01-05 12:10:00,34.61,34.63,34.55,34.63,56700.0,25.9169,25.9318,25.8719,25.9318,56700.0
2012-01-05 12:15:00,34.63,34.75,34.63,34.74,70700.0,25.9318,26.0217,25.9318,26.0142,70700.0
2012-01-05 12:20:00,34.74,34.74,34.64,34.73,67400.0,26.0142,26.0142,25.9393,26.0067,67400.0
2012-01-05 12:25:00,34.73,34.82,34.73,34.81,227700.0,26.0067,26.0741,26.0067,26.0666,227700.0
2012-01-05 12:30:00,34.81,34.83,34.72,34.73,362300.0,26.0666,26.0816,25.9992,26.0067,362300.0
2012-01-05 12:35:00,34.73,34.78,34.71,34.77,29600.0,26.0067,26.0442,25.9917,26.0367,29600.0
2012-01-05 12:40:00,34.78,34.88,34.77,34.81,38000.0,26.0442,26.119,26.0367,26.0666,38000.0
2012-01-05 12:45:00,34.82,34.9,34.82,34.88,40500.0,26.0741,26.134,26.0741,26.119,40500.0
2012-01-05 12:50:00,34.88,34.99,34.87,34.88,66600.0,26.119,26.2014,26.1116,26.119,66600.0
2012-01-05 12:55:00,34.89,34.9,34.83,34.84,114100.0,26.1265,26.134,26.0816,26.0891,114100.0
2012-01-05 13:00:00,34.84,34.84,34.74,34.77,76700.0,26.0891,26.0891,26.0142,26.0367,76700.0
2012-01-05 13:05:00,34.77,34.77,34.73,34.76,43700.0,26.0367,26.0367,26.0067,26.0292,43700.0
2012-01-05 13:10:00,34.76,34.78,34.72,34.72,29500.0,26.0292,26.0442,25.9992,25.9992,29500.0
2012-01-05 13:15:00,34.73,34.75,34.7,34.72,73800.0,26.0067,26.0217,25.9843,25.9992,73800.0
2012-01-05 13:20:00,34.72,34.75,34.71,34.74,42300.0,25.9992,26.0217,25.9917,26.0142,42300.0
2012-01-05 13:25:00,34.75,34.82,34.74,34.8,203800.0,26.0217,26.0741,26.0142,26.0591,203800.0
2012-01-05 13:30:00,34.81,34.91,34.8,34.86,187500.0,26.0666,26.1415,26.0591,26.1041,187500.0
2012-01-05 13:35:00,34.86,34.88,34.8,34.82,145200.0,26.1041,26.119,26.0591,26.0741,145200.0
2012-01-05 13:40:00,34.81,34.85,34.79,34.82,188100.0,26.0666,26.0966,26.0516,26.0741,188100.0
2012-01-05 13:45:00,34.83,34.84,34.76,34.77,82300.0,26.0816,26.0891,26.0292,26.0367,82300.0
2012-01-05 13:50:00,34.77,34.79,34.75,34.75,55400.0,26.0367,26.0516,26.0217,26.0217,55400.0
2012-01-05 13:55:00,34.76,34.76,34.72,34.74,71200.0,26.0292,26.0292,25.9992,26.0142,71200.0
2012-01-05 14:00:00,34.74,34.74,34.68,34.68,100400.0,26.0142,26.0142,25.9693,25.9693,100400.0
2012-01-05 14:05:00,34.68,34.73,34.67,34.7,92200.0,25.9693,26.0067,25.9618,25.9843,92200.0
2012-01-05 14:10:00,34.7,34.7,34.67,34.68,55500.0,25.9843,25.9843,25.9618,25.9693,55500.0
2012-01-05 14:15:00,34.68,34.68,34.56,34.57,74000.0,25.9693,25.9693,25.8794,25.8869,74000.0
2012-01-05 14:20:00,34.57,34.6,34.54,34.56,174000.0,25.8869,25.9094,25.8644,25.8794,174000.0
2012-01-05 14:25:00,34.56,34.57,34.5,34.53,123500.0,25.8794,25.8869,25.8345,25.857,123500.0
2012-01-05 14:30:00,34.52,34.61,34.52,34.61,48100.0,25.8495,25.9169,25.8495,25.9169,48100.0
2012-01-05 14:35:00,34.61,34.66,34.61,34.65,40700.0,25.9169,25.9543,25.9169,25.9468,40700.0
2012-01-05 14:40:00,34.64,34.65,34.56,34.56,85600.0,25.9393,25.9468,25.8794,25.8794,85600.0
2012-01-05 14:45:00,34.56,34.64,34.54,34.6,133600.0,25.8794,25.9393,25.8644,25.9094,133600.0
2012-01-05 14:50:00,34.6,34.62,34.58,34.62,41300.0,25.9094,25.9243,25.8944,25.9243,41300.0
2012-01-05 14:55:00,34.62,34.7,34.61,34.65,159300.0,25.9243,25.9843,25.9169,25.9468,159300.0
2012-01-05 15:00:00,34.65,34.73,34.64,34.73,83000.0,25.9468,26.0067,25.9393,26.0067,83000.0
2012-01-05 15:05:00,34.72,34.73,34.69,34.71,145600.0,25.9992,26.0067,25.9768,25.9917,145600.0
2012-01-05 15:10:00,34.71,34.71,34.6,34.61,252600.0,25.9917,25.9917,25.9094,25.9169,252600.0
2012-01-05 15:15:00,34.62,34.65,34.58,34.65,75800.0,25.9243,25.9468,25.8944,25.9468,75800.0
2012-01-05 15:20:00,34.65,34.73,34.65,34.73,78900.0,25.9468,26.0067,25.9468,26.0067,78900.0
2012-01-05 15:25:00,34.73,34.75,34.66,34.66,97200.0,26.0067,26.0217,25.9543,25.9543,97200.0
2012-01-05 15:30:00,34.66,34.74,34.63,34.64,124400.0,25.9543,26.0142,25.9318,25.9393,124400.0
2012-01-05 15:35:00,34.64,34.7,34.62,34.69,104000.0,25.9393,25.9843,25.9243,25.9768,104000.0
2012-01-05 15:40:00,34.69,34.78,34.68,34.78,118100.0,25.9768,26.0442,25.9693,26.0442,118100.0
2012-01-05 15:45:00,34.78,34.79,34.71,34.73,237200.0,26.0442,26.0516,25.9917,26.0067,237200.0
2012-01-05 15:50:00,34.74,34.76,34.69,34.7,260300.0,26.0142,26.0292,25.9768,25.9843,260300.0
2012-01-05 15:55:00,34.7,34.75,34.67,34.67,534900.0,25.9843,26.0217,25.9618,25.9618,534900.0
2012-01-06 09:30:00,34.96,35.38,34.9,35.2,284900.0,26.1789,26.4935,26.134,26.3587,284900.0
2012-01-06 09:35:00,35.19,35.21,35.08,35.2,275000.0,26.3512,26.3662,26.2688,26.3587,275000.0
2012-01-06 09:40:00,35.19,35.29,35.12,35.18,192900.0,26.3512,26.4261,26.2988,26.3437,192900.0
2012-01-06 09:45:00,35.2,35.2,35.13,35.16,154700.0,26.3587,26.3587,26.3062,26.3287,154700.0
2012-01-06 09:50:00,35.18,35.18,34.97,34.97,102500.0,26.3437,26.3437,26.1864,26.1864,102500.0
2012-01-06 09:55:00,34.98,35.01,34.94,34.94,141900.0,26.1939,26.2164,26.164,26.164,141900.0
2012-01-06 10:00:00,34.94,34.96,34.83,34.84,96100.0,26.164,26.1789,26.0816,26.0891,96100.0
2012-01-06 10:05:00,34.84,34.86,34.73,34.78,119200.0,26.0891,26.1041,26.0067,26.0442,119200.0
2012-01-06 10:10:00,34.76,34.8,34.73,34.73,93100.0,26.0292,26.0591,26.0067,26.0067,93100.0
2012-01-06 10:15:00,34.73,34.87,34.73,34.87,97300.0,26.0067,26.1116,26.0067,26.1116,97300.0
2012-01-06 10:20:00,34.86,34.95,34.83,34.95,48200.0,26.1041,26.1715,26.0816,26.1715,48200.0
2012-01-06 10:25:00,34.95,34.97,34.88,34.91,73800.0,26.1715,26.1864,26.119,26.1415,73800.0
2012-01-06 10:30:00,34.91,34.93,34.81,34.83,92800.0,26.1415,26.1565,26.0666,26.0816,92800.0
2012-01-06 10:35:00,34.84,34.87,34.79,34.82,120300.0,26.0891,26.1116,26.0516,26.0741,120300.0
2012-01-06 10:40:00,34.83,34.84,34.75,34.81,76200.0,26.0816,26.0891,26.0217,26.0666,76200.0
2012-01-06 10:45:00,34.81,34.84,34.78,34.79,59400.0,26.0666,26.0891,26.0442,26.0516,59400.0
2012-01-06 10:50:00,34.79,34.82,34.76,34.8,98300.0,26.0516,26.0741,26.0292,26.0591,98300.0
2012-01-06 10:55:00,34.8,34.8,34.66,34.66,86100.0,26.0591,26.0591,25.9543,25.9543,86100.0
2012-01-06 11:00:00,34.66,34.68,34.6,34.6,114700.0,25.9543,25.9693,25.9094,25.9094,114700.0
2012-01-06 11:05:00,34.61,34.64,34.56,34.62,311100.0,25.9169,25.9393,25.8794,25.9243,311100.0
2012-01-06 11:10:00,34.62,34.7,34.56,34.7,409200.0,25.9243,25.9843,25.8794,25.9843,409200.0
2012-01-06 11:15:00,34.7,34.77,34.67,34.72,146200.0,25.9843,26.0367,25.9618,25.9992,146200.0
2012-01-06 11:20:00,34.72,34.75,34.69,34.7,70900.0,25.9992,26.0217,25.9768,25.9843,70900.0
2012-01-06 11:25:00,34.7,34.75,34.7,34.73,130700.0,25.9843,26.0217,25.9843,26.0067,130700.0
2012-01-06 11:30:00,34.73,34.75,34.7,34.73,133000.0,26.0067,26.0217,25.9843,26.0067,133000.0
2012-01-06 11:35:00,34.72,34.77,34.7,34.77,73900.0,25.9992,26.0367,25.9843,26.0367,73900.0
2012-01-06 11:40:00,34.77,34.94,34.77,34.92,80700.0,26.0367,26.164,26.0367,26.149,80700.0
2012-01-06 11:45:00,34.93,35.0,34.92,34.96,87900.0,26.1565,26.2089,26.149,26.1789,87900.0
2012-01-06 11:50:00,34.97,35.0,34.94,35.0,125000.0,26.1864,26.2089,26.164,26.2089,125000.0
2012-01-06 11:55:00,35.0,35.05,34.96,35.04,153200.0,26.2089,26.2463,26.1789,26.2389,153200.0
2012-01-06 12:00:00,35.05,35.13,35.01,35.11,70700.0,26.2463,26.3062,26.2164,26.2913,70700.0
2012-01-06 12:05:00,35.11,35.14,35.05,35.1,166600.0,26.2913,26.3137,26.2463,26.2838,166600.0
2012-01-06 12:10:00,35.09,35.12,34.99,35.01,150200.0,26.2763,26.2988,26.2014,26.2164,150200.0
2012-01-06 12:15:00,35.02,35.03,34.98,35.0,127600.0,26.2239,26.2314,26.1939,26.2089,127600.0
2012-01-06 12:20:00,35.0,35.09,35.0,35.08,75400.0,26.2089,26.2763,26.2089,26.2688,75400.0
2012-01-06 12:25:00,35.09,35.13,35.07,35.13,43900.0,26.2763,26.3062,26.2613,26.3062,43900.0
2012-01-06 12:30:00,35.13,35.16,35.09,35.16,43700.0,26.3062,26.3287,26.2763,26.3287,43700.0
2012-01-06 12:35:00,35.17,35.18,35.1,35.11,48700.0,26.3362,26.3437,26.2838,26.2913,48700.0
2012-01-06 12:40:00,35.1,35.17,35.08,35.14,82000.0,26.2838,26.3362,26.2688,26.3137,82000.0
2012-01-06 12:45:00,35.14,35.16,35.13,35.14,60600.0,26.3137,26.3287,26.3062,26.3137,60600.0
2012-01-06 12:50:00,35.14,35.15,35.07,35.11,104900.0,26.3137,26.3212,26.2613,26.2913,104900.0
2012-01-06 12:55:00,35.11,35.12,35.06,35.08,88200.0,26.2913,26.2988,26.2538,26.2688,88200.0
2012-01-06 13:00:00,35.08,35.13,35.06,35.11,113800.0,26.2688,26.3062,26.2538,26.2913,113800.0
2012-01-06 13:05:00,35.12,35.15,35.07,35.12,139000.0,26.2988,26.3212,26.2613,26.2988,139000.0
2012-01-06 13:10:00,35.1,35.1,35.0,35.02,130800.0,26.2838,26.2838,26.2089,26.2239,130800.0
2012-01-06 13:15:00,35.02,35.08,35.02,35.05,314600.0,26.2239,26.2688,26.2239,26.2463,314600.0
2012-01-06 13:20:00,35.04,35.14,35.03,35.14,138900.0,26.2389,26.3137,26.2314,26.3137,138900.0
2012-01-06 13:25:00,35.14,35.18,35.12,35.17,75000.0,26.3137,26.3437,26.2988,26.3362,75000.0
2012-01-06 13:30:00,35.17,35.18,35.11,35.14,65300.0,26.3362,26.3437,26.2913,26.3137,65300.0
2012-01-06 13:35:00,35.14,35.23,35.13,35.23,65100.0,26.3137,26.3811,26.3062,26.3811,65100.0
2012-01-06 13:40:00,35.23,35.28,35.2,35.25,125500.0,26.3811,26.4186,26.3587,26.3961,125500.0
2012-01-06 13:45:00,35.25,35.27,35.21,35.25,101100.0,26.3961,26.4111,26.3662,26.3961,101100.0
2012-01-06 13:50:00,35.26,35.33,35.22,35.29,139200.0,26.4036,26.456,26.3736,26.4261,139200.0
2012-01-06 13:55:00,35.3,35.36,35.23,35.3,99600.0,26.4335,26.4785,26.3811,26.4335,99600.0
2012-01-06 14:00:00,35.3,35.3,35.25,35.29,70000.0,26.4335,26.4335,26.3961,26.4261,70000.0
2012-01-06 14:05:00,35.29,35.37,35.27,35.34,53700.0,26.4261,26.486,26.4111,26.4635,53700.0
2012-01-06 14:10:00,35.35,35.36,35.26,35.29,105700.0,26.471,26.4785,26.4036,26.4261,105700.0
2012-01-06 14:15:00,35.29,35.3,35.24,35.24,83800.0,26.4261,26.4335,26.3886,26.3886,83800.0
2012-01-06 14:20:00,35.24,35.31,35.23,35.29,192700.0,26.3886,26.441,26.3811,26.4261,192700.0
2012-01-06 14:25:00,35.29,35.36,35.29,35.36,57900.0,26.4261,26.4785,26.4261,26.4785,57900.0
2012-01-06 14:30:00,35.37,35.42,35.36,35.42,84500.0,26.486,26.5234,26.4785,26.5234,84500.0
2012-01-06 14:35:00,35.42,35.44,35.39,35.44,106800.0,26.5234,26.5384,26.5009,26.5384,106800.0
2012-01-06 14:40:00,35.44,35.49,35.43,35.46,71200.0,26.5384,26.5758,26.5309,26.5534,71200.0
2012-01-06 14:45:00,35.46,35.47,35.38,35.44,111200.0,26.5534,26.5608,26.4935,26.5384,111200.0
2012-01-06 14:50:00,35.44,35.51,35.44,35.5,78800.0,26.5384,26.5908,26.5384,26.5833,78800.0
2012-01-06 14:55:00,35.5,35.51,35.39,35.4,220300.0,26.5833,26.5908,26.5009,26.5084,220300.0
2012-01-06 15:00:00,35.4,35.41,35.38,35.4,206400.0,26.5084,26.5159,26.4935,26.5084,206400.0
2012-01-06 15:05:00,35.4,35.42,35.39,35.4,146200.0,26.5084,26.5234,26.5009,26.5084,146200.0
2012-01-06 15:10:00,35.4,35.43,35.39,35.42,149500.0,26.5084,26.5309,26.5009,26.5234,149500.0
2012-01-06 15:15:00,35.42,35.43,35.36,35.38,130900.0,26.5234,26.5309,26.4785,26.4935,130900.0
2012-01-06 15:20:00,35.38,35.39,35.37,35.39,138700.0,26.4935,26.5009,26.486,26.5009,138700.0
2012-01-06 15:25:00,35.39,35.39,35.38,35.39,121500.0,26.5009,26.5009,26.4935,26.5009,121500.0
2012-01-06 15:30:00,35.39,35.39,35.33,35.37,351600.0,26.5009,26.5009,26.456,26.486,351600.0
2012-01-06 15:35:00,35.38,35.43,35.38,35.43,196000.0,26.4935,26.5309,26.4935,26.5309,196000.0
2012-01-06 15:40:00,35.43,35.52,35.42,35.48,114800.0,26.5309,26.5983,26.5234,26.5683,114800.0
2012-01-06 15:45:00,35.49,35.5,35.39,35.48,556400.0,26.5758,26.5833,26.5009,26.5683,556400.0
2012-01-06 15:50:00,35.48,35.5,35.44,35.47,333000.0,26.5683,26.5833,26.5384,26.5608,333000.0
2012-01-06 15:55:00,35.47,35.49,35.32,35.34,583000.0,26.5608,26.5758,26.4485,26.4635,583000.0
2012-01-09 09:30:00,35.51,35.66,35.35,35.4,79100.0,26.5908,26.7031,26.471,26.5084,79100.0
2012-01-09 09:35:00,35.36,35.42,35.28,35.36,45600.0,26.4785,26.5234,26.4186,26.4785,45600.0
2012-01-09 09:40:00,35.36,35.38,35.25,35.29,44700.0,26.4785,26.4935,26.3961,26.4261,44700.0
2012-01-09 09:45:00,35.3,35.36,35.22,35.36,72800.0,26.4335,26.4785,26.3736,26.4785,72800.0
2012-01-09 09:50:00,35.36,35.37,35.31,35.32,126300.0,26.4785,26.486,26.441,26.4485,126300.0
2012-01-09 09:55:00,35.33,35.33,35.18,35.23,33900.0,26.456,26.456,26.3437,26.3811,33900.0
2012-01-09 10:00:00,35.24,35.27,35.18,35.26,30600.0,26.3886,26.4111,26.3437,26.4036,30600.0
2012-01-09 10:05:00,35.25,35.29,35.22,35.27,40300.0,26.3961,26.4261,26.3736,26.4111,40300.0
2012-01-09 10:10:00,35.27,35.28,35.23,35.27,61000.0,26.4111,26.4186,26.3811,26.4111,61000.0
2012-01-09 10:15:00,35.27,35.3,35.23,35.23,96000.0,26.4111,26.4335,26.3811,26.3811,96000.0
2012-01-09 10:20:00,35.23,35.27,35.19,35.23,166600.0,26.3811,26.4111,26.3512,26.3811,166600.0
2012-01-09 10:25:00,35.23,35.27,35.17,35.2,60900.0,26.3811,26.4111,26.3362,26.3587,60900.0
2012-01-09 10:30:00,35.19,35.24,35.17,35.22,58100.0,26.3512,26.3886,26.3362,26.3736,58100.0
2012-01-09 10:35:00,35.21,35.29,35.21,35.24,74500.0,26.3662,26.4261,26.3662,26.3886,74500.0
2012-01-09 10:40:00,35.25,35.25,35.13,35.16,93700.0,26.3961,26.3961,26.3062,26.3287,93700.0
2012-01-09 10:45:00,35.16,35.21,35.05,35.09,40400.0,26.3287,26.3662,26.2463,26.2763,40400.0
2012-01-09 10:50:00,35.1,35.1,34.99,35.09,83700.0,26.2838,26.2838,26.2014,26.2763,83700.0
2012-01-09 10:55:00,35.08,35.11,34.98,35.08,26300.0,26.2688,26.2913,26.1939,26.2688,26300.0
2012-01-09 11:00:00,35.09,35.11,35.02,35.11,48600.0,26.2763,26.2913,26.2239,26.2913,48600.0
2012-01-09 11:05:00,35.1,35.11,34.97,35.01,32800.0,26.2838,26.2913,26.1864,26.2164,32800.0
2012-01-09 11:10:00,35.01,35.04,34.96,34.99,43800.0,26.2164,26.2389,26.1789,26.2014,43800.0
2012-01-09 11:15:00,34.99,35.01,34.96,34.99,33700.0,26.2014,26.2164,26.1789,26.2014,33700.0
2012-01-09 11:20:00,34.99,35.05,34.98,35.01,12100.0,26.2014,26.2463,26.1939,26.2164,12100.0
2012-01-09 11:25:00,35.0,35.16,35.0,35.13,34500.0,26.2089,26.3287,26.2089,26.3062,34500.0
2012-01-09 11:30:00,35.11,35.12,35.06,35.07,20500.0,26.2913,26.2988,26.2538,26.2613,20500.0
2012-01-09 11:35:00,35.08,35.15,35.05,35.12,55200.0,26.2688,26.3212,26.2463,26.2988,55200.0
2012-01-09 11:40:00,35.13,35.16,35.07,35.15,17800.0,26.3062,26.3287,26.2613,26.3212,17800.0
2012-01-09 11:45:00,35.16,35.26,35.16,35.25,62800.0,26.3287,26.4036,26.3287,26.3961,62800.0
2012-01-09 11:50:00,35.25,35.26,35.2,35.21,29600.0,26.3961,26.4036,26.3587,26.3662,29600.0
2012-01-09 11:55:00,35.21,35.22,35.14,35.15,28700.0,26.3662,26.3736,26.3137,26.3212,28700.0
2012-01-09 12:00:00,35.15,35.18,35.11,35.17,48800.0,26.3212,26.3437,26.2913,26.3362,48800.0
2012-01-09 12:05:00,35.17,35.2,35.13,35.19,19700.0,26.3362,26.3587,26.3062,26.3512,19700.0
2012-01-09 12:10:00,35.18,35.27,35.18,35.25,11800.0,26.3437,26.4111,26.3437,26.3961,11800.0
2012-01-09 12:15:00,35.25,35.28,35.17,35.17,28700.0,26.3961,26.4186,26.3362,26.3362,28700.0
2012-01-09 12:20:00,35.18,35.21,35.17,35.21,7500.0,26.3437,26.3662,26.3362,26.3662,7500.0
2012-01-09 12:25:00,35.21,35.33,35.21,35.31,33200.0,26.3662,26.456,26.3662,26.441,33200.0
2012-01-09 12:30:00,35.3,35.3,35.25,35.25,64300.0,26.4335,26.4335,26.3961,26.3961,64300.0
2012-01-09 12:35:00,35.26,35.29,35.26,35.27,34300.0,26.4036,26.4261,26.4036,26.4111,34300.0
2012-01-09 12:40:00,35.26,35.33,35.26,35.33,36400.0,26.4036,26.456,26.4036,26.456,36400.0
2012-01-09 12:45:00,35.33,35.39,35.32,35.38,87300.0,26.456,26.5009,26.4485,26.4935,87300.0
2012-01-09 12:50:00,35.39,35.45,35.39,35.44,25300.0,26.5009,26.5459,26.5009,26.5384,25300.0
2012-01-09 12:55:00,35.44,35.46,35.4,35.42,52800.0,26.5384,26.5534,26.5084,26.5234,52800.0
2012-01-09 13:00:00,35.42,35.45,35.38,35.41,78200.0,26.5234,26.5459,26.4935,26.5159,78200.0
2012-01-09 13:05:00,35.42,35.44,35.38,35.41,52300.0,26.5234,26.5384,26.4935,26.5159,52300.0
2012-01-09 13:10:00,35.41,35.41,35.35,35.38,57800.0,26.5159,26.5159,26.471,26.4935,57800.0
2012-01-09 13:15:00,35.37,35.37,35.32,35.32,29700.0,26.486,26.486,26.4485,26.4485,29700.0
2012-01-09 13:20:00,35.33,35.34,35.28,35.3,62300.0,26.456,26.4635,26.4186,26.4335,62300.0
2012-01-09 13:25:00,35.29,35.31,35.25,35.28,40900.0,26.4261,26.441,26.3961,26.4186,40900.0
2012-01-09 13:30:00,35.28,35.3,35.26,35.27,28900.0,26.4186,26.4335,26.4036,26.4111,28900.0
2012-01-09 13:35:00,35.26,35.28,35.23,35.28,21100.0,26.4036,26.4186,26.3811,26.4186,21100.0
2012-01-09 13:40:00,35.29,35.31,35.24,35.25,61400.0,26.4261,26.441,26.3886,26.3961,61400.0
2012-01-09 13:45:00,35.25,35.26,35.24,35.26,69700.0,26.3961,26.4036,26.3886,26.4036,69700.0
2012-01-09 13:50:00,35.26,35.26,35.23,35.23,30800.0,26.4036,26.4036,26.3811,26.3811,30800.0
2012-01-09 13:55:00,35.23,35.26,35.23,35.25,30400.0,26.3811,26.4036,26.3811,26.3961,30400.0
2012-01-09 14:00:00,35.24,35.26,35.22,35.23,69800.0,26.3886,26.4036,26.3736,26.3811,69800.0
2012-01-09 14:05:00,35.24,35.25,35.22,35.23,51000.0,26.3886,26.3961,26.3736,26.3811,51000.0
2012-01-09 14:10:00,35.22,35.25,35.21,35.23,37200.0,26.3736,26.3961,26.3662,26.3811,37200.0
2012-01-09 14:15:00,35.24,35.25,35.21,35.23,38400.0,26.3886,26.3961,26.3662,26.3811,38400.0
2012-01-09 14:20:00,35.23,35.25,35.21,35.23,37900.0,26.3811,26.3961,26.3662,26.3811,37900.0
2012-01-09 14:25:00,35.23,35.23,35.19,35.2,30600.0,26.3811,26.3811,26.3512,26.3587,30600.0
2012-01-09 14:30:00,35.2,35.22,35.2,35.22,41800.0,26.3587,26.3736,26.3587,26.3736,41800.0
2012-01-09 14:35:00,35.22,35.22,35.17,35.18,52600.0,26.3736,26.3736,26.3362,26.3437,52600.0
2012-01-09 14:40:00,35.18,35.21,35.17,35.19,50500.0,26.3437,26.3662,26.3362,26.3512,50500.0
2012-01-09 14:45:00,35.2,35.2,35.12,35.18,28300.0,26.3587,26.3587,26.2988,26.3437,28300.0
2012-01-09 14:50:00,35.18,35.2,35.16,35.16,20200.0,26.3437,26.3587,26.3287,26.3287,20200.0
2012-01-09 14:55:00,35.16,35.19,35.14,35.19,54100.0,26.3287,26.3512,26.3137,26.3512,54100.0
2012-01-09 15:00:00,35.19,35.21,35.14,35.15,48200.0,26.3512,26.3662,26.3137,26.3212,48200.0
2012-01-09 15:05:00,35.16,35.19,35.14,35.18,30100.0,26.3287,26.3512,26.3137,26.3437,30100.0
2012-01-09 15:10:00,35.19,35.19,35.11,35.11,37700.0,26.3512,26.3512,26.2913,26.2913,37700.0
2012-01-09 15:15:00,35.11,35.12,35.07,35.12,66800.0,26.2913,26.2988,26.2613,26.2988,66800.0
2012-01-09 15:20:00,35.12,35.16,35.12,35.15,23200.0,26.2988,26.3287,26.2988,26.3212,23200.0
2012-01-09 15:25:00,35.15,35.2,35.15,35.19,33300.0,26.3212,26.3587,26.3212,26.3512,33300.0
2012-01-09 15:30:00,35.2,35.2,35.18,35.2,34800.0,26.3587,26.3587,26.3437,26.3587,34800.0
2012-01-09 15:35:00,35.2,35.22,35.17,35.19,62200.0,26.3587,26.3736,26.3362,26.3512,62200.0
2012-01-09 15:40:00,35.19,35.21,35.15,35.16,67400.0,26.3512,26.3662,26.3212,26.3287,67400.0
2012-01-09 15:45:00,35.15,35.19,35.12,35.14,70300.0,26.3212,26.3512,26.2988,26.3137,70300.0
2012-01-09 15:50:00,35.14,35.15,35.07,35.08,200200.0,26.3137,26.3212,26.2613,26.2688,200200.0
2012-01-09 15:55:00,35.08,35.08,35.02,35.04,345600.0,26.2688,26.2688,26.2239,26.2389,345600.0
2012-01-10 09:30:00,35.43,35.83,35.41,35.65,123100.0,26.5309,26.8304,26.5159,26.6956,123100.0
2012-01-10 09:35:00,35.65,35.66,35.55,35.61,265900.0,26.6956,26.7031,26.6208,26.6657,265900.0
2012-01-10 09:40:00,35.6,35.61,35.32,35.38,131700.0,26.6582,26.6657,26.4485,26.4935,131700.0
2012-01-10 09:45:00,35.37,35.43,35.32,35.32,130000.0,26.486,26.5309,26.4485,26.4485,130000.0
2012-01-10 09:50:00,35.32,35.39,35.28,35.33,93300.0,26.4485,26.5009,26.4186,26.456,93300.0
2012-01-10 09:55:00,35.34,35.34,35.28,35.3,24800.0,26.4635,26.4635,26.4186,26.4335,24800.0
2012-01-10 10:00:00,35.3,35.53,35.28,35.53,114600.0,26.4335,26.6058,26.4186,26.6058,114600.0
2012-01-10 10:05:00,35.53,35.54,35.46,35.46,55300.0,26.6058,26.6133,26.5534,26.5534,55300.0
2012-01-10 10:10:00,35.46,35.47,35.38,35.4,79200.0,26.5534,26.5608,26.4935,26.5084,79200.0
2012-01-10 10:15:00,35.39,35.43,35.39,35.4,118600.0,26.5009,26.5309,26.5009,26.5084,118600.0
2012-01-10 10:20:00,35.4,35.42,35.36,35.37,84900.0,26.5084,26.5234,26.4785,26.486,84900.0
2012-01-10 10:25:00,35.38,35.43,35.36,35.41,65700.0,26.4935,26.5309,26.4785,26.5159,65700.0
2012-01-10 10:30:00,35.41,35.42,35.35,35.36,37700.0,26.5159,26.5234,26.471,26.4785,37700.0
2012-01-10 10:35:00,35.36,35.38,35.3,35.34,100900.0,26.4785,26.4935,26.4335,26.4635,100900.0
2012-01-10 10:40:00,35.33,35.37,35.32,35.36,49300.0,26.456,26.486,26.4485,26.4785,49300.0
2012-01-10 10:45:00,35.36,35.45,35.34,35.44,88600.0,26.4785,26.5459,26.4635,26.5384,88600.0
2012-01-10 10:50:00,35.44,35.45,35.33,35.33,141700.0,26.5384,26.5459,26.456,26.456,141700.0
2012-01-10 10:55:00,35.34,35.37,35.27,35.27,123500.0,26.4635,26.486,26.4111,26.4111,123500.0
2012-01-10 11:00:00,35.28,35.32,35.23,35.29,48400.0,26.4186,26.4485,26.3811,26.4261,48400.0
2012-01-10 11:05:00,35.28,35.35,35.27,35.34,57500.0,26.4186,26.471,26.4111,26.4635,57500.0
2012-01-10 11:10:00,35.34,35.35,35.3,35.34,104900.0,26.4635,26.471,26.4335,26.4635,104900.0
2012-01-10 11:15:00,35.34,35.37,35.33,35.34,48100.0,26.4635,26.486,26.456,26.4635,48100.0
2012-01-10 11:20:00,35.34,35.36,35.33,35.34,43100.0,26.4635,26.4785,26.456,26.4635,43100.0
2012-01-10 11:25:00,35.34,35.37,35.33,35.35,31100.0,26.4635,26.486,26.456,26.471,31100.0
2012-01-10 11:30:00,35.35,35.38,35.33,35.33,58600.0,26.471,26.4935,26.456,26.456,58600.0
2012-01-10 11:35:00,35.32,35.32,35.25,35.31,196500.0,26.4485,26.4485,26.3961,26.441,196500.0
2012-01-10 11:40:00,35.31,35.34,35.28,35.3,42800.0,26.441,26.4635,26.4186,26.4335,42800.0
2012-01-10 11:45:00,35.3,35.31,35.28,35.3,16200.0,26.4335,26.441,26.4186,26.4335,16200.0
2012-01-10 11:50:00,35.3,35.33,35.3,35.33,36100.0,26.4335,26.456,26.4335,26.456,36100.0
2012-01-10 11:55:00,35.32,35.33,35.24,35.26,17500.0,26.4485,26.456,26.3886,26.4036,17500.0
2012-01-10 12:00:00,35.26,35.31,35.26,35.3,26600.0,26.4036,26.441,26.4036,26.4335,26600.0
2012-01-10 12:05:00,35.31,35.33,35.3,35.32,71200.0,26.441,26.456,26.4335,26.4485,71200.0
2012-01-10 12:10:00,35.32,35.32,35.3,35.3,25700.0,26.4485,26.4485,26.4335,26.4335,25700.0
2012-01-10 12:15:00,35.3,35.31,35.28,35.28,37500.0,26.4335,26.441,26.4186,26.4186,37500.0
2012-01-10 12:20:00,35.27,35.27,35.24,35.24,10400.0,26.4111,26.4111,26.3886,26.3886,10400.0
2012-01-10 12:25:00,35.25,35.25,35.17,35.19,153700.0,26.3961,26.3961,26.3362,26.3512,153700.0
2012-01-10 12:30:00,35.2,35.22,35.19,35.21,79700.0,26.3587,26.3736,26.3512,26.3662,79700.0
2012-01-10 12:35:00,35.21,35.25,35.21,35.23,38800.0,26.3662,26.3961,26.3662,26.3811,38800.0
2012-01-10 12:40:00,35.23,35.23,35.18,35.2,38500.0,26.3811,26.3811,26.3437,26.3587,38500.0
2012-01-10 12:45:00,35.2,35.22,35.17,35.22,20900.0,26.3587,26.3736,26.3362,26.3736,20900.0
2012-01-10 12:50:00,35.21,35.26,35.2,35.23,30500.0,26.3662,26.4036,26.3587,26.3811,30500.0
2012-01-10 12:55:00,35.23,35.25,35.21,35.23,46000.0,26.3811,26.3961,26.3662,26.3811,46000.0
2012-01-10 13:00:00,35.22,35.22,35.13,35.13,49800.0,26.3736,26.3736,26.3062,26.3062,49800.0
2012-01-10 13:05:00,35.14,35.16,35.09,35.1,19100.0,26.3137,26.3287,26.2763,26.2838,19100.0
2012-01-10 13:10:00,35.09,35.1,35.05,35.08,24100.0,26.2763,26.2838,26.2463,26.2688,24100.0
2012-01-10 13:15:00,35.09,35.17,35.09,35.15,31500.0,26.2763,26.3362,26.2763,26.3212,31500.0
2012-01-10 13:20:00,35.15,35.17,35.11,35.16,34200.0,26.3212,26.3362,26.2913,26.3287,34200.0
2012-01-10 13:25:00,35.16,35.16,35.12,35.15,17000.0,26.3287,26.3287,26.2988,26.3212,17000.0
2012-01-10 13:30:00,35.15,35.18,35.13,35.16,68200.0,26.3212,26.3437,26.3062,26.3287,68200.0
2012-01-10 13:35:00,35.16,35.17,35.12,35.14,55200.0,26.3287,26.3362,26.2988,26.3137,55200.0
2012-01-10 13:40:00,35.15,35.16,35.14,35.15,12900.0,26.3212,26.3287,26.3137,26.3212,12900.0
2012-01-10 13:45:00,35.15,35.16,35.07,35.07,16400.0,26.3212,26.3287,26.2613,26.2613,16400.0
2012-01-10 13:50:00,35.07,35.1,35.06,35.07,12200.0,26.2613,26.2838,26.2538,26.2613,12200.0
2012-01-10 13:55:00,35.07,35.15,35.07,35.08,18200.0,26.2613,26.3212,26.2613,26.2688,18200.0
2012-01-10 14:00:00,35.07,35.07,35.03,35.05,31400.0,26.2613,26.2613,26.2314,26.2463,31400.0
2012-01-10 14:05:00,35.06,35.07,35.04,35.07,19000.0,26.2538,26.2613,26.2389,26.2613,19000.0
2012-01-10 14:10:00,35.06,35.14,35.06,35.13,26100.0,26.2538,26.3137,26.2538,26.3062,26100.0
2012-01-10 14:15:00,35.13,35.16,35.12,35.14,37200.0,26.3062,26.3287,26.2988,26.3137,37200.0
2012-01-10 14:20:00,35.15,35.17,35.13,35.15,65200.0,26.3212,26.3362,26.3062,26.3212,65200.0
2012-01-10 14:25:00,35.15,35.16,35.12,35.13,9800.0,26.3212,26.3287,26.2988,26.3062,9800.0
2012-01-10 14:30:00,35.12,35.16,35.12,35.15,29300.0,26.2988,26.3287,26.2988,26.3212,29300.0
2012-01-10 14:35:00,35.15,35.2,35.15,35.19,195100.0,26.3212,26.3587,26.3212,26.3512,195100.0
2012-01-10 14:40:00,35.19,35.19,35.16,35.16,28200.0,26.3512,26.3512,26.3287,26.3287,28200.0
2012-01-10 14:45:00,35.17,35.2,35.16,35.2,34000.0,26.3362,26.3587,26.3287,26.3587,34000.0
2012-01-10 14:50:00,35.2,35.2,35.15,35.17,27800.0,26.3587,26.3587,26.3212,26.3362,27800.0
2012-01-10 14:55:00,35.16,35.18,35.15,35.17,21200.0,26.3287,26.3437,26.3212,26.3362,21200.0
2012-01-10 15:00:00,35.18,35.19,35.17,35.19,22500.0,26.3437,26.3512,26.3362,26.3512,22500.0
2012-01-10 15:05:00,35.18,35.19,35.16,35.17,66700.0,26.3437,26.3512,26.3287,26.3362,66700.0
2012-01-10 15:10:00,35.17,35.18,35.13,35.16,25700.0,26.3362,26.3437,26.3062,26.3287,25700.0
2012-01-10 15:15:00,35.16,35.17,35.14,35.15,12100.0,26.3287,26.3362,26.3137,26.3212,12100.0
2012-01-10 15:20:00,35.15,35.17,35.13,35.15,78200.0,26.3212,26.3362,26.3062,26.3212,78200.0
2012-01-10 15:25:00,35.15,35.16,35.13,35.14,34500.0,26.3212,26.3287,26.3062,26.3137,34500.0
2012-01-10 15:30:00,35.14,35.14,35.1,35.11,39600.0,26.3137,26.3137,26.2838,26.2913,39600.0
2012-01-10 15:35:00,35.11,35.11,35.09,35.11,38000.0,26.2913,26.2913,26.2763,26.2913,38000.0
2012-01-10 15:40:00,35.11,35.13,35.08,35.12,40400.0,26.2913,26.3062,26.2688,26.2988,40400.0
2012-01-10 15:45:00,35.13,35.15,35.11,35.12,93300.0,26.3062,26.3212,26.2913,26.2988,93300.0
2012-01-10 15:50:00,35.12,35.14,35.06,35.06,295700.0,26.2988,26.3137,26.2538,26.2538,295700.0
2012-01-10 15:55:00,35.07,35.13,35.07,35.12,193300.0,26.2613,26.3062,26.2613,26.2988,193300.0
2012-01-11 09:30:00,35.05,35.25,35.02,35.2,55700.0,26.2463,26.3961,26.2239,26.3587,55700.0
2012-01-11 09:35:00,35.19,35.2,35.06,35.19,22300.0,26.3512,26.3587,26.2538,26.3512,22300.0
2012-01-11 09:40:00,35.2,35.21,35.11,35.14,89200.0,26.3587,26.3662,26.2913,26.3137,89200.0
2012-01-11 09:45:00,35.14,35.21,35.11,35.14,79400.0,26.3137,26.3662,26.2913,26.3137,79400.0
2012-01-11 09:50:00,35.15,35.17,35.06,35.1,43500.0,26.3212,26.3362,26.2538,26.2838,43500.0
2012-01-11 09:55:00,35.09,35.12,35.02,35.03,29600.0,26.2763,26.2988,26.2239,26.2314,29600.0
2012-01-11 10:00:00,35.03,35.03,34.94,34.97,127300.0,26.2314,26.2314,26.164,26.1864,127300.0
2012-01-11 10:05:00,34.96,34.96,34.87,34.9,114500.0,26.1789,26.1789,26.1116,26.134,114500.0
2012-01-11 10:10:00,34.91,34.94,34.85,34.9,73300.0,26.1415,26.164,26.0966,26.134,73300.0
2012-01-11 10:15:00,34.91,34.91,34.86,34.9,121800.0,26.1415,26.1415,26.1041,26.134,121800.0
2012-01-11 10:20:00,34.89,34.92,34.87,34.88,123200.0,26.1265,26.149,26.1116,26.119,123200.0
2012-01-11 10:25:00,34.87,34.93,34.87,34.89,116600.0,26.1116,26.1565,26.1116,26.1265,116600.0
2012-01-11 10:30:00,34.89,34.95,34.89,34.95,101600.0,26.1265,26.1715,26.1265,26.1715,101600.0
2012-01-11 10:35:00,34.95,34.97,34.93,34.97,141200.0,26.1715,26.1864,26.1565,26.1864,141200.0
2012-01-11 10:40:00,34.97,35.01,34.91,34.93,105700.0,26.1864,26.2164,26.1415,26.1565,105700.0
2012-01-11 10:45:00,34.93,34.95,34.9,34.95,98000.0,26.1565,26.1715,26.134,26.1715,98000.0
2012-01-11 10:50:00,34.95,34.95,34.9,34.91,37400.0,26.1715,26.1715,26.134,26.1415,37400.0
2012-01-11 10:55:00,34.91,34.91,34.88,34.9,116200.0,26.1415,26.1415,26.119,26.134,116200.0
2012-01-11 11:00:00,34.9,34.9,34.86,34.89,66600.0,26.134,26.134,26.1041,26.1265,66600.0
2012-01-11 11:05:00,34.89,34.9,34.86,34.88,105200.0,26.1265,26.134,26.1041,26.119,105200.0
2012-01-11 11:10:00,34.89,34.9,34.88,34.89,38100.0,26.1265,26.134,26.119,26.1265,38100.0
2012-01-11 11:15:00,34.89,34.9,34.88,34.89,17800.0,26.1265,26.134,26.119,26.1265,17800.0
2012-01-11 11:20:00,34.89,34.9,34.88,34.89,34800.0,26.1265,26.134,26.119,26.1265,34800.0
2012-01-11 11:25:00,34.88,34.89,34.87,34.87,14600.0,26.119,26.1265,26.1116,26.1116,14600.0
2012-01-11 11:30:00,34.86,34.91,34.86,34.88,47800.0,26.1041,26.1415,26.1041,26.119,47800.0
2012-01-11 11:35:00,34.88,34.9,34.85,34.88,81600.0,26.119,26.134,26.0966,26.119,81600.0
2012-01-11 11:40:00,34.88,34.91,34.88,34.9,25300.0,26.119,26.1415,26.119,26.134,25300.0
2012-01-11 11:45:00,34.9,35.0,34.9,35.0,65300.0,26.134,26.2089,26.134,26.2089,65300.0
2012-01-11 11:50:00,34.99,35.0,34.95,34.98,153600.0,26.2014,26.2089,26.1715,26.1939,153600.0
2012-01-11 11:55:00,34.97,34.98,34.95,34.95,27100.0,26.1864,26.1939,26.1715,26.1715,27100.0
2012-01-11 12:00:00,34.96,35.05,34.95,34.99,176000.0,26.1789,26.2463,26.1715,26.2014,176000.0
2012-01-11 12:05:00,34.97,35.01,34.97,35.0,117000.0,26.1864,26.2164,26.1864,26.2089,117000.0
2012-01-11 12:10:00,35.0,35.05,35.0,35.04,79200.0,26.2089,26.2463,26.2089,26.2389,79200.0
2012-01-11 12:15:00,35.04,35.17,35.02,35.17,87400.0,26.2389,26.3362,26.2239,26.3362,87400.0
2012-01-11 12:20:00,35.16,35.21,35.13,35.13,73200.0,26.3287,26.3662,26.3062,26.3062,73200.0
2012-01-11 12:25:00,35.14,35.14,35.1,35.11,57600.0,26.3137,26.3137,26.2838,26.2913,57600.0
2012-01-11 12:30:00,35.12,35.12,35.05,35.05,81900.0,26.2988,26.2988,26.2463,26.2463,81900.0
2012-01-11 12:35:00,35.05,35.05,35.0,35.0,36000.0,26.2463,26.2463,26.2089,26.2089,36000.0
2012-01-11 12:40:00,35.0,35.01,35.0,35.0,49700.0,26.2089,26.2164,26.2089,26.2089,49700.0
2012-01-11 12:45:00,35.0,35.02,34.97,34.97,52300.0,26.2089,26.2239,26.1864,26.1864,52300.0
2012-01-11 12:50:00,34.98,35.02,34.97,35.0,35500.0,26.1939,26.2239,26.1864,26.2089,35500.0
2012-01-11 12:55:00,34.99,35.01,34.98,34.99,31700.0,26.2014,26.2164,26.1939,26.2014,31700.0
2012-01-11 13:00:00,34.99,35.02,34.97,34.99,49900.0,26.2014,26.2239,26.1864,26.2014,49900.0
2012-01-11 13:05:00,35.0,35.02,34.98,35.0,46900.0,26.2089,26.2239,26.1939,26.2089,46900.0
2012-01-11 13:10:00,35.0,35.01,34.98,35.0,48600.0,26.2089,26.2164,26.1939,26.2089,48600.0
2012-01-11 13:15:00,35.0,35.02,34.99,34.99,63100.0,26.2089,26.2239,26.2014,26.2014,63100.0
2012-01-11 13:20:00,35.0,35.01,34.98,35.0,65800.0,26.2089,26.2164,26.1939,26.2089,65800.0
2012-01-11 13:25:00,34.99,35.02,34.99,35.0,64400.0,26.2014,26.2239,26.2014,26.2089,64400.0
2012-01-11 13:30:00,35.0,35.01,34.97,35.0,35500.0,26.2089,26.2164,26.1864,26.2089,35500.0
2012-01-11 13:35:00,35.0,35.04,34.98,35.02,102100.0,26.2089,26.2389,26.1939,26.2239,102100.0
2012-01-11 13:40:00,35.03,35.03,34.98,34.99,42600.0,26.2314,26.2314,26.1939,26.2014,42600.0
2012-01-11 13:45:00,34.98,35.0,34.96,34.98,42400.0,26.1939,26.2089,26.1789,26.1939,42400.0
2012-01-11 13:50:00,34.98,35.0,34.97,35.0,20900.0,26.1939,26.2089,26.1864,26.2089,20900.0
2012-01-11 13:55:00,35.0,35.0,34.92,34.94,26800.0,26.2089,26.2089,26.149,26.164,26800.0
2012-01-11 14:00:00,34.94,34.97,34.94,34.95,28700.0,26.164,26.1864,26.164,26.1715,28700.0
2012-01-11 14:05:00,34.96,34.98,34.93,34.98,47100.0,26.1789,26.1939,26.1565,26.1939,47100.0
2012-01-11 14:10:00,34.98,35.01,34.96,35.0,28300.0,26.1939,26.2164,26.1789,26.2089,28300.0
2012-01-11 14:15:00,35.0,35.01,34.99,34.99,34700.0,26.2089,26.2164,26.2014,26.2014,34700.0
2012-01-11 14:20:00,35.0,35.0,34.94,34.94,36500.0,26.2089,26.2089,26.164,26.164,36500.0
2012-01-11 14:25:00,34.95,35.02,34.95,35.0,81800.0,26.1715,26.2239,26.1715,26.2089,81800.0
2012-01-11 14:30:00,35.0,35.02,34.98,35.0,51100.0,26.2089,26.2239,26.1939,26.2089,51100.0
2012-01-11 14:35:00,35.0,35.01,34.98,35.01,52600.0,26.2089,26.2164,26.1939,26.2164,52600.0
2012-01-11 14:40:00,35.01,35.02,34.98,35.01,89100.0,26.2164,26.2239,26.1939,26.2164,89100.0
2012-01-11 14:45:00,35.0,35.01,34.93,34.94,72600.0,26.2089,26.2164,26.1565,26.164,72600.0
2012-01-11 14:50:00,34.95,34.98,34.94,34.97,25500.0,26.1715,26.1939,26.164,26.1864,25500.0
2012-01-11 14:55:00,34.97,35.01,34.97,34.98,41700.0,26.1864,26.2164,26.1864,26.1939,41700.0
2012-01-11 15:00:00,34.98,35.0,34.95,34.96,45500.0,26.1939,26.2089,26.1715,26.1789,45500.0
2012-01-11 15:05:00,34.95,34.99,34.95,34.98,27400.0,26.1715,26.2014,26.1715,26.1939,27400.0
2012-01-11 15:10:00,34.98,34.98,34.95,34.97,28300.0,26.1939,26.1939,26.1715,26.1864,28300.0
2012-01-11 15:15:00,34.97,35.01,34.93,34.95,114000.0,26.1864,26.2164,26.1565,26.1715,114000.0
2012-01-11 15:20:00,34.95,35.0,34.95,34.99,46100.0,26.1715,26.2089,26.1715,26.2014,46100.0
2012-01-11 15:25:00,34.98,35.0,34.97,34.98,58900.0,26.1939,26.2089,26.1864,26.1939,58900.0
2012-01-11 15:30:00,34.98,34.98,34.94,34.94,111600.0,26.1939,26.1939,26.164,26.164,111600.0
2012-01-11 15:35:00,34.95,34.95,34.94,34.95,84900.0,26.1715,26.1715,26.164,26.1715,84900.0
2012-01-11 15:40:00,34.95,34.95,34.84,34.84,173800.0,26.1715,26.1715,26.0891,26.0891,173800.0
2012-01-11 15:45:00,34.85,34.86,34.79,34.8,227100.0,26.0966,26.1041,26.0516,26.0591,227100.0
2012-01-11 15:50:00,34.8,34.81,34.75,34.76,332400.0,26.0591,26.0666,26.0217,26.0292,332400.0
2012-01-11 15:55:00,34.77,34.78,34.74,34.75,290400.0,26.0367,26.0442,26.0142,26.0217,290400.0
2012-01-12 09:30:00,34.94,35.0,34.77,34.97,178400.0,26.164,26.2089,26.0367,26.1864,178400.0
2012-01-12 09:35:00,34.98,35.04,34.93,35.01,135700.0,26.1939,26.2389,26.1565,26.2164,135700.0
2012-01-12 09:40:00,35.01,35.01,34.76,34.8,48500.0,26.2164,26.2164,26.0292,26.0591,48500.0
2012-01-12 09:45:00,34.78,34.9,34.75,34.76,44100.0,26.0442,26.134,26.0217,26.0292,44100.0
2012-01-12 09:50:00,34.77,34.89,34.75,34.85,30700.0,26.0367,26.1265,26.0217,26.0966,30700.0
2012-01-12 09:55:00,34.87,34.95,34.86,34.92,26800.0,26.1116,26.1715,26.1041,26.149,26800.0
2012-01-12 10:00:00,34.92,34.95,34.74,34.75,67900.0,26.149,26.1715,26.0142,26.0217,67900.0
2012-01-12 10:05:00,34.75,34.76,34.55,34.56,110800.0,26.0217,26.0292,25.8719,25.8794,110800.0
2012-01-12 10:10:00,34.56,34.56,34.49,34.51,196600.0,25.8794,25.8794,25.827,25.842,196600.0
2012-01-12 10:15:00,34.51,34.51,34.45,34.49,117200.0,25.842,25.842,25.797,25.827,117200.0
2012-01-12 10:20:00,34.48,34.52,34.34,34.37,211700.0,25.8195,25.8495,25.7147,25.7371,211700.0
2012-01-12 10:25:00,34.36,34.46,34.3,34.45,113100.0,25.7297,25.8045,25.6847,25.797,113100.0
2012-01-12 10:30:00,34.45,34.49,34.42,34.47,67200.0,25.797,25.827,25.7746,25.812,67200.0
2012-01-12 10:35:00,34.47,34.51,34.37,34.37,72600.0,25.812,25.842,25.7371,25.7371,72600.0
2012-01-12 10:40:00,34.36,34.41,34.32,34.4,94900.0,25.7297,25.7671,25.6997,25.7596,94900.0
2012-01-12 10:45:00,34.38,34.43,34.38,34.41,35300.0,25.7446,25.7821,25.7446,25.7671,35300.0
2012-01-12 10:50:00,34.41,34.41,34.34,34.36,93200.0,25.7671,25.7671,25.7147,25.7297,93200.0
2012-01-12 10:55:00,34.36,34.4,34.36,34.4,45400.0,25.7297,25.7596,25.7297,25.7596,45400.0
2012-01-12 11:00:00,34.4,34.51,34.4,34.48,73400.0,25.7596,25.842,25.7596,25.8195,73400.0
2012-01-12 11:05:00,34.49,34.53,34.48,34.52,123400.0,25.827,25.857,25.8195,25.8495,123400.0
2012-01-12 11:10:00,34.52,34.52,34.51,34.51,35600.0,25.8495,25.8495,25.842,25.842,35600.0
2012-01-12 11:15:00,34.51,34.52,34.51,34.52,53700.0,25.842,25.8495,25.842,25.8495,53700.0
2012-01-12 11:20:00,34.52,34.59,34.51,34.59,216700.0,25.8495,25.9019,25.842,25.9019,216700.0
2012-01-12 11:25:00,34.59,34.69,34.58,34.66,56100.0,25.9019,25.9768,25.8944,25.9543,56100.0
2012-01-12 11:30:00,34.66,34.67,34.52,34.55,90000.0,25.9543,25.9618,25.8495,25.8719,90000.0
2012-01-12 11:35:00,34.55,34.61,34.55,34.61,43400.0,25.8719,25.9169,25.8719,25.9169,43400.0
2012-01-12 11:40:00,34.6,34.61,34.55,34.55,30500.0,25.9094,25.9169,25.8719,25.8719,30500.0
2012-01-12 11:45:00,34.56,34.57,34.51,34.54,49400.0,25.8794,25.8869,25.842,25.8644,49400.0
2012-01-12 11:50:00,34.54,34.58,34.53,34.57,27100.0,25.8644,25.8944,25.857,25.8869,27100.0
2012-01-12 11:55:00,34.58,34.6,34.57,34.59,28500.0,25.8944,25.9094,25.8869,25.9019,28500.0
2012-01-12 12:00:00,34.59,34.61,34.58,34.59,48500.0,25.9019,25.9169,25.8944,25.9019,48500.0
2012-01-12 12:05:00,34.59,34.6,34.54,34.54,43700.0,25.9019,25.9094,25.8644,25.8644,43700.0
2012-01-12 12:10:00,34.54,34.58,34.53,34.54,86900.0,25.8644,25.8944,25.857,25.8644,86900.0
2012-01-12 12:15:00,34.54,34.63,34.53,34.61,39700.0,25.8644,25.9318,25.857,25.9169,39700.0
2012-01-12 12:20:00,34.62,34.62,34.58,34.58,47900.0,25.9243,25.9243,25.8944,25.8944,47900.0
2012-01-12 12:25:00,34.59,34.6,34.58,34.59,26800.0,25.9019,25.9094,25.8944,25.9019,26800.0
2012-01-12 12:30:00,34.6,34.61,34.55,34.56,75200.0,25.9094,25.9169,25.8719,25.8794,75200.0
2012-01-12 12:35:00,34.55,34.57,34.5,34.51,43500.0,25.8719,25.8869,25.8345,25.842,43500.0
2012-01-12 12:40:00,34.51,34.54,34.5,34.53,29200.0,25.842,25.8644,25.8345,25.857,29200.0
2012-01-12 12:45:00,34.53,34.55,34.48,34.49,28400.0,25.857,25.8719,25.8195,25.827,28400.0
2012-01-12 12:50:00,34.49,34.52,34.46,34.48,65200.0,25.827,25.8495,25.8045,25.8195,65200.0
2012-01-12 12:55:00,34.48,34.55,34.45,34.54,70100.0,25.8195,25.8719,25.797,25.8644,70100.0
2012-01-12 13:00:00,34.54,34.54,34.47,34.48,189100.0,25.8644,25.8644,25.812,25.8195,189100.0
2012-01-12 13:05:00,34.47,34.5,34.46,34.46,15800.0,25.812,25.8345,25.8045,25.8045,15800.0
2012-01-12 13:10:00,34.45,34.51,34.45,34.49,79900.0,25.797,25.842,25.797,25.827,79900.0
2012-01-12 13:15:00,34.49,34.53,34.49,34.51,28600.0,25.827,25.857,25.827,25.842,28600.0
2012-01-12 13:20:00,34.51,34.54,34.5,34.53,20200.0,25.842,25.8644,25.8345,25.857,20200.0
2012-01-12 13:25:00,34.54,34.55,34.53,34.55,27700.0,25.8644,25.8719,25.857,25.8719,27700.0
2012-01-12 13:30:00,34.55,34.56,34.52,34.54,40500.0,25.8719,25.8794,25.8495,25.8644,40500.0
2012-01-12 13:35:00,34.55,34.55,34.45,34.46,27500.0,25.8719,25.8719,25.797,25.8045,27500.0
2012-01-12 13:40:00,34.46,34.51,34.45,34.5,19500.0,25.8045,25.842,25.797,25.8345,19500.0
2012-01-12 13:45:00,34.5,34.5,34.48,34.5,10500.0,25.8345,25.8345,25.8195,25.8345,10500.0
2012-01-12 13:50:00,34.5,34.51,34.42,34.46,83500.0,25.8345,25.842,25.7746,25.8045,83500.0
2012-01-12 13:55:00,34.47,34.5,34.46,34.47,54200.0,25.812,25.8345,25.8045,25.812,54200.0
2012-01-12 14:00:00,34.47,34.49,34.46,34.49,27100.0,25.812,25.827,25.8045,25.827,27100.0
2012-01-12 14:05:00,34.49,34.5,34.43,34.43,41300.0,25.827,25.8345,25.7821,25.7821,41300.0
2012-01-12 14:10:00,34.43,34.45,34.42,34.45,28900.0,25.7821,25.797,25.7746,25.797,28900.0
2012-01-12 14:15:00,34.45,34.5,34.43,34.49,42200.0,25.797,25.8345,25.7821,25.827,42200.0
2012-01-12 14:20:00,34.48,34.49,34.47,34.47,14700.0,25.8195,25.827,25.812,25.812,14700.0
2012-01-12 14:25:00,34.47,34.5,34.47,34.5,23300.0,25.812,25.8345,25.812,25.8345,23300.0
2012-01-12 14:30:00,34.5,34.52,34.49,34.51,67400.0,25.8345,25.8495,25.827,25.842,67400.0
2012-01-12 14:35:00,34.51,34.51,34.48,34.49,63400.0,25.842,25.842,25.8195,25.827,63400.0
2012-01-12 14:40:00,34.49,34.51,34.49,34.5,30500.0,25.827,25.842,25.827,25.8345,30500.0
2012-01-12 14:45:00,34.51,34.51,34.45,34.45,69700.0,25.842,25.842,25.797,25.797,69700.0
2012-01-12 14:50:00,34.45,34.47,34.45,34.46,42300.0,25.797,25.812,25.797,25.8045,42300.0
2012-01-12 14:55:00,34.46,34.49,34.46,34.49,59000.0,25.8045,25.827,25.8045,25.827,59000.0
2012-01-12 15:00:00,34.5,34.51,34.48,34.51,47800.0,25.8345,25.842,25.8195,25.842,47800.0
2012-01-12 15:05:00,34.51,34.53,34.5,34.51,29700.0,25.842,25.857,25.8345,25.842,29700.0
2012-01-12 15:10:00,34.51,34.52,34.5,34.52,37200.0,25.842,25.8495,25.8345,25.8495,37200.0
2012-01-12 15:15:00,34.52,34.54,34.49,34.52,111500.0,25.8495,25.8644,25.827,25.8495,111500.0
2012-01-12 15:20:00,34.52,34.54,34.51,34.52,61400.0,25.8495,25.8644,25.842,25.8495,61400.0
2012-01-12 15:25:00,34.52,34.53,34.5,34.51,39400.0,25.8495,25.857,25.8345,25.842,39400.0
2012-01-12 15:30:00,34.51,34.53,34.51,34.52,48600.0,25.842,25.857,25.842,25.8495,48600.0
2012-01-12 15:35:00,34.52,34.52,34.44,34.45,112700.0,25.8495,25.8495,25.7896,25.797,112700.0
2012-01-12 15:40:00,34.45,34.49,34.43,34.43,144900.0,25.797,25.827,25.7821,25.7821,144900.0
2012-01-12 15:45:00,34.44,34.47,34.41,34.44,176900.0,25.7896,25.812,25.7671,25.7896,176900.0
2012-01-12 15:50:00,34.44,34.46,34.42,34.45,211900.0,25.7896,25.8045,25.7746,25.797,211900.0
2012-01-12 15:55:00,34.45,34.45,34.39,34.42,306000.0,25.797,25.797,25.7521,25.7746,306000.0
2012-01-13 09:30:00,34.25,34.29,34.02,34.1,131500.0,25.6473,25.6772,25.4751,25.535,131500.0
2012-01-13 09:35:00,34.1,34.15,34.0,34.06,80500.0,25.535,25.5724,25.4601,25.505,80500.0
2012-01-13 09:40:00,34.07,34.08,33.87,33.88,128500.0,25.5125,25.52,25.3627,25.3702,128500.0
2012-01-13 09:45:00,33.89,34.0,33.89,33.94,132600.0,25.3777,25.4601,25.3777,25.4151,132600.0
2012-01-13 09:50:00,33.94,33.99,33.78,33.85,138300.0,25.4151,25.4526,25.2953,25.3478,138300.0
2012-01-13 09:55:00,33.88,33.99,33.84,33.86,166800.0,25.3702,25.4526,25.3403,25.3552,166800.0
2012-01-13 10:00:00,33.86,33.86,33.75,33.81,146200.0,25.3552,25.3552,25.2729,25.3178,146200.0
2012-01-13 10:05:00,33.81,33.82,33.65,33.66,101000.0,25.3178,25.3253,25.198,25.2055,101000.0
2012-01-13 10:10:00,33.66,33.67,33.54,33.55,248100.0,25.2055,25.213,25.1156,25.1231,248100.0
2012-01-13 10:15:00,33.55,33.61,33.52,33.58,85300.0,25.1231,25.168,25.1006,25.1456,85300.0
2012-01-13 10:20:00,33.58,33.63,33.52,33.53,56100.0,25.1456,25.183,25.1006,25.1081,56100.0
2012-01-13 10:25:00,33.54,33.81,33.53,33.75,75500.0,25.1156,25.3178,25.1081,25.2729,75500.0
2012-01-13 10:30:00,33.75,33.75,33.65,33.72,41600.0,25.2729,25.2729,25.198,25.2504,41600.0
2012-01-13 10:35:00,33.72,33.77,33.65,33.68,46400.0,25.2504,25.2878,25.198,25.2205,46400.0
2012-01-13 10:40:00,33.66,33.67,33.52,33.62,141800.0,25.2055,25.213,25.1006,25.1755,141800.0
2012-01-13 10:45:00,33.62,33.67,33.53,33.58,61000.0,25.1755,25.213,25.1081,25.1456,61000.0
2012-01-13 10:50:00,33.58,33.67,33.56,33.63,43300.0,25.1456,25.213,25.1306,25.183,43300.0
2012-01-13 10:55:00,33.63,33.71,33.63,33.65,41900.0,25.183,25.2429,25.183,25.198,41900.0
2012-01-13 11:00:00,33.66,33.66,33.63,33.66,18200.0,25.2055,25.2055,25.183,25.2055,18200.0
2012-01-13 11:05:00,33.66,33.74,33.66,33.74,49300.0,25.2055,25.2654,25.2055,25.2654,49300.0
2012-01-13 11:10:00,33.74,33.79,33.73,33.78,74000.0,25.2654,25.3028,25.2579,25.2953,74000.0
2012-01-13 11:15:00,33.78,33.84,33.76,33.84,96500.0,25.2953,25.3403,25.2804,25.3403,96500.0
2012-01-13 11:20:00,33.83,33.84,33.78,33.8,168400.0,25.3328,25.3403,25.2953,25.3103,168400.0
2012-01-13 11:25:00,33.8,33.8,33.73,33.78,117600.0,25.3103,25.3103,25.2579,25.2953,117600.0
2012-01-13 11:30:00,33.78,33.81,33.76,33.78,42300.0,25.2953,25.3178,25.2804,25.2953,42300.0
2012-01-13 11:35:00,33.78,33.8,33.75,33.78,24500.0,25.2953,25.3103,25.2729,25.2953,24500.0
2012-01-13 11:40:00,33.77,33.8,33.76,33.79,43500.0,25.2878,25.3103,25.2804,25.3028,43500.0
2012-01-13 11:45:00,33.8,33.8,33.74,33.75,64200.0,25.3103,25.3103,25.2654,25.2729,64200.0
2012-01-13 11:50:00,33.76,33.8,33.75,33.8,68900.0,25.2804,25.3103,25.2729,25.3103,68900.0
2012-01-13 11:55:00,33.79,33.8,33.72,33.74,52900.0,25.3028,25.3103,25.2504,25.2654,52900.0
2012-01-13 12:00:00,33.74,33.75,33.7,33.71,73900.0,25.2654,25.2729,25.2354,25.2429,73900.0
2012-01-13 12:05:00,33.71,33.74,33.7,33.7,64300.0,25.2429,25.2654,25.2354,25.2354,64300.0
2012-01-13 12:10:00,33.7,33.71,33.59,33.59,135600.0,25.2354,25.2429,25.1531,25.1531,135600.0
2012-01-13 12:15:00,33.59,33.63,33.56,33.63,150800.0,25.1531,25.183,25.1306,25.183,150800.0
2012-01-13 12:20:00,33.63,33.63,33.57,33.58,130900.0,25.183,25.183,25.1381,25.1456,130900.0
2012-01-13 12:25:00,33.58,33.61,33.52,33.53,133300.0,25.1456,25.168,25.1006,25.1081,133300.0
2012-01-13 12:30:00,33.53,33.53,33.5,33.5,44200.0,25.1081,25.1081,25.0857,25.0857,44200.0
2012-01-13 12:35:00,33.5,33.53,33.5,33.53,95900.0,25.0857,25.1081,25.0857,25.1081,95900.0
2012-01-13 12:40:00,33.52,33.54,33.51,33.52,69100.0,25.1006,25.1156,25.0931,25.1006,69100.0
2012-01-13 12:45:00,33.53,33.59,33.52,33.58,93700.0,25.1081,25.1531,25.1006,25.1456,93700.0
2012-01-13 12:50:00,33.58,33.61,33.56,33.57,37100.0,25.1456,25.168,25.1306,25.1381,37100.0
2012-01-13 12:55:00,33.57,33.62,33.57,33.62,28600.0,25.1381,25.1755,25.1381,25.1755,28600.0
2012-01-13 13:00:00,33.62,33.64,33.6,33.62,30200.0,25.1755,25.1905,25.1605,25.1755,30200.0
2012-01-13 13:05:00,33.62,33.63,33.56,33.57,102800.0,25.1755,25.183,25.1306,25.1381,102800.0
2012-01-13 13:10:00,33.58,33.66,33.58,33.58,48400.0,25.1456,25.2055,25.1456,25.1456,48400.0
2012-01-13 13:15:00,33.58,33.62,33.57,33.62,42400.0,25.1456,25.1755,25.1381,25.1755,42400.0
2012-01-13 13:20:00,33.62,33.72,33.62,33.7,93100.0,25.1755,25.2504,25.1755,25.2354,93100.0
2012-01-13 13:25:00,33.7,33.72,33.68,33.71,31700.0,25.2354,25.2504,25.2205,25.2429,31700.0
2012-01-13 13:30:00,33.7,33.71,33.68,33.69,30500.0,25.2354,25.2429,25.2205,25.2279,30500.0
2012-01-13 13:35:00,33.69,33.76,33.69,33.75,45000.0,25.2279,25.2804,25.2279,25.2729,45000.0
2012-01-13 13:40:00,33.75,33.76,33.71,33.72,38100.0,25.2729,25.2804,25.2429,25.2504,38100.0
2012-01-13 13:45:00,33.72,33.8,33.72,33.8,30500.0,25.2504,25.3103,25.2504,25.3103,30500.0
2012-01-13 13:50:00,33.79,33.91,33.79,33.88,108000.0,25.3028,25.3927,25.3028,25.3702,108000.0
2012-01-13 13:55:00,33.87,33.9,33.85,33.85,69100.0,25.3627,25.3852,25.3478,25.3478,69100.0
2012-01-13 14:00:00,33.86,33.89,33.84,33.89,49400.0,25.3552,25.3777,25.3403,25.3777,49400.0
2012-01-13 14:05:00,33.89,33.89,33.83,33.86,80700.0,25.3777,25.3777,25.3328,25.3552,80700.0
2012-01-13 14:10:00,33.86,33.93,33.85,33.93,49100.0,25.3552,25.4077,25.3478,25.4077,49100.0
2012-01-13 14:15:00,33.93,33.99,33.92,33.99,68300.0,25.4077,25.4526,25.4002,25.4526,68300.0
2012-01-13 14:20:00,33.99,34.0,33.99,34.0,51600.0,25.4526,25.4601,25.4526,25.4601,51600.0
2012-01-13 14:25:00,33.99,34.0,33.96,33.96,56200.0,25.4526,25.4601,25.4301,25.4301,56200.0
2012-01-13 14:30:00,33.96,33.99,33.94,33.99,59700.0,25.4301,25.4526,25.4151,25.4526,59700.0
2012-01-13 14:35:00,33.99,34.0,33.98,33.99,52600.0,25.4526,25.4601,25.4451,25.4526,52600.0
2012-01-13 14:40:00,33.99,34.0,33.95,33.95,68400.0,25.4526,25.4601,25.4226,25.4226,68400.0
2012-01-13 14:45:00,33.95,33.97,33.93,33.93,48600.0,25.4226,25.4376,25.4077,25.4077,48600.0
2012-01-13 14:50:00,33.93,33.94,33.87,33.87,47700.0,25.4077,25.4151,25.3627,25.3627,47700.0
2012-01-13 14:55:00,33.87,33.88,33.85,33.86,58200.0,25.3627,25.3702,25.3478,25.3552,58200.0
2012-01-13 15:00:00,33.86,33.93,33.85,33.93,86100.0,25.3552,25.4077,25.3478,25.4077,86100.0
2012-01-13 15:05:00,33.92,33.95,33.86,33.95,116000.0,25.4002,25.4226,25.3552,25.4226,116000.0
2012-01-13 15:10:00,33.95,34.0,33.95,34.0,281900.0,25.4226,25.4601,25.4226,25.4601,281900.0
2012-01-13 15:15:00,34.0,34.0,33.96,33.99,63900.0,25.4601,25.4601,25.4301,25.4526,63900.0
2012-01-13 15:20:00,33.99,34.0,33.9,33.99,218500.0,25.4526,25.4601,25.3852,25.4526,218500.0
2012-01-13 15:25:00,33.98,34.0,33.97,34.0,75500.0,25.4451,25.4601,25.4376,25.4601,75500.0
2012-01-13 15:30:00,34.0,34.01,33.96,33.96,94300.0,25.4601,25.4676,25.4301,25.4301,94300.0
2012-01-13 15:35:00,33.97,34.01,33.97,34.0,110400.0,25.4376,25.4676,25.4376,25.4601,110400.0
2012-01-13 15:40:00,34.0,34.01,33.98,33.98,78300.0,25.4601,25.4676,25.4451,25.4451,78300.0
2012-01-13 15:45:00,33.99,34.01,33.98,34.0,120500.0,25.4526,25.4676,25.4451,25.4601,120500.0
2012-01-13 15:50:00,34.0,34.0,33.92,33.92,181500.0,25.4601,25.4601,25.4002,25.4002,181500.0
2012-01-13 15:55:00,33.93,34.01,33.92,33.98,272400.0,25.4077,25.4676,25.4002,25.4451,272400.0
2012-01-17 09:30:00,34.2,34.22,33.99,34.05,189800.0,25.6098,25.6248,25.4526,25.4975,189800.0
2012-01-17 09:35:00,34.05,34.05,33.94,33.94,59200.0,25.4975,25.4975,25.4151,25.4151,59200.0
2012-01-17 09:40:00,33.92,33.96,33.85,33.95,89100.0,25.4002,25.4301,25.3478,25.4226,89100.0
2012-01-17 09:45:00,33.96,34.01,33.94,34.0,53200.0,25.4301,25.4676,25.4151,25.4601,53200.0
2012-01-17 09:50:00,34.01,34.01,33.98,33.99,31800.0,25.4676,25.4676,25.4451,25.4526,31800.0
2012-01-17 09:55:00,33.99,34.0,33.88,33.92,63000.0,25.4526,25.4601,25.3702,25.4002,63000.0
2012-01-17 10:00:00,33.93,33.95,33.82,33.85,102800.0,25.4077,25.4226,25.3253,25.3478,102800.0
2012-01-17 10:05:00,33.85,33.88,33.65,33.65,139500.0,25.3478,25.3702,25.198,25.198,139500.0
2012-01-17 10:10:00,33.64,33.8,33.64,33.8,132200.0,25.1905,25.3103,25.1905,25.3103,132200.0
2012-01-17 10:15:00,33.79,33.82,33.78,33.81,195400.0,25.3028,25.3253,25.2953,25.3178,195400.0
2012-01-17 10:20:00,33.81,33.82,33.78,33.78,154300.0,25.3178,25.3253,25.2953,25.2953,154300.0
2012-01-17 10:25:00,33.79,33.8,33.78,33.79,150800.0,25.3028,25.3103,25.2953,25.3028,150800.0
2012-01-17 10:30:00,33.79,33.82,33.76,33.77,106100.0,25.3028,25.3253,25.2804,25.2878,106100.0
2012-01-17 10:35:00,33.77,33.8,33.76,33.77,143200.0,25.2878,25.3103,25.2804,25.2878,143200.0
2012-01-17 10:40:00,33.77,33.78,33.72,33.75,153500.0,25.2878,25.2953,25.2504,25.2729,153500.0
2012-01-17 10:45:00,33.75,33.76,33.68,33.72,254100.0,25.2729,25.2804,25.2205,25.2504,254100.0
2012-01-17 10:50:00,33.72,33.76,33.72,33.74,62800.0,25.2504,25.2804,25.2504,25.2654,62800.0
2012-01-17 10:55:00,33.74,33.79,33.72,33.76,138600.0,25.2654,25.3028,25.2504,25.2804,138600.0
2012-01-17 11:00:00,33.77,33.81,33.76,33.78,104400.0,25.2878,25.3178,25.2804,25.2953,104400.0
2012-01-17 11:05:00,33.79,33.81,33.78,33.8,99800.0,25.3028,25.3178,25.2953,25.3103,99800.0
2012-01-17 11:10:00,33.81,33.82,33.75,33.77,115900.0,25.3178,25.3253,25.2729,25.2878,115900.0
2012-01-17 11:15:00,33.77,33.82,33.77,33.81,59000.0,25.2878,25.3253,25.2878,25.3178,59000.0
2012-01-17 11:20:00,33.81,33.82,33.8,33.81,259300.0,25.3178,25.3253,25.3103,25.3178,259300.0
2012-01-17 11:25:00,33.82,33.9,33.82,33.9,91800.0,25.3253,25.3852,25.3253,25.3852,91800.0
2012-01-17 11:30:00,33.9,33.91,33.76,33.81,160500.0,25.3852,25.3927,25.2804,25.3178,160500.0
2012-01-17 11:35:00,33.82,33.86,33.81,33.85,86600.0,25.3253,25.3552,25.3178,25.3478,86600.0
2012-01-17 11:40:00,33.86,33.91,33.86,33.87,119600.0,25.3552,25.3927,25.3552,25.3627,119600.0
2012-01-17 11:45:00,33.87,33.87,33.78,33.82,110500.0,25.3627,25.3627,25.2953,25.3253,110500.0
2012-01-17 11:50:00,33.82,33.89,33.81,33.88,46700.0,25.3253,25.3777,25.3178,25.3702,46700.0
2012-01-17 11:55:00,33.88,33.91,33.86,33.87,173600.0,25.3702,25.3927,25.3552,25.3627,173600.0
2012-01-17 12:00:00,33.88,33.88,33.82,33.86,33700.0,25.3702,25.3702,25.3253,25.3552,33700.0
2012-01-17 12:05:00,33.87,33.91,33.86,33.9,49700.0,25.3627,25.3927,25.3552,25.3852,49700.0
2012-01-17 12:10:00,33.9,33.92,33.89,33.9,80300.0,25.3852,25.4002,25.3777,25.3852,80300.0
2012-01-17 12:15:00,33.89,33.91,33.89,33.9,31300.0,25.3777,25.3927,25.3777,25.3852,31300.0
2012-01-17 12:20:00,33.9,33.91,33.88,33.9,29500.0,25.3852,25.3927,25.3702,25.3852,29500.0
2012-01-17 12:25:00,33.89,33.91,33.89,33.91,53200.0,25.3777,25.3927,25.3777,25.3927,53200.0
2012-01-17 12:30:00,33.9,33.9,33.87,33.88,25200.0,25.3852,25.3852,25.3627,25.3702,25200.0
2012-01-17 12:35:00,33.87,33.88,33.84,33.86,53400.0,25.3627,25.3702,25.3403,25.3552,53400.0
2012-01-17 12:40:00,33.86,33.9,33.86,33.9,24800.0,25.3552,25.3852,25.3552,25.3852,24800.0
2012-01-17 12:45:00,33.9,33.91,33.89,33.9,94700.0,25.3852,25.3927,25.3777,25.3852,94700.0
2012-01-17 12:50:00,33.9,33.9,33.87,33.89,95500.0,25.3852,25.3852,25.3627,25.3777,95500.0
2012-01-17 12:55:00,33.88,33.9,33.86,33.87,125100.0,25.3702,25.3852,25.3552,25.3627,125100.0
2012-01-17 13:00:00,33.88,33.9,33.88,33.9,68900.0,25.3702,25.3852,25.3702,25.3852,68900.0
2012-01-17 13:05:00,33.9,33.91,33.88,33.89,234100.0,25.3852,25.3927,25.3702,25.3777,234100.0
2012-01-17 13:10:00,33.9,33.93,33.89,33.93,311700.0,25.3852,25.4077,25.3777,25.4077,311700.0
2012-01-17 13:15:00,33.93,33.97,33.93,33.96,52300.0,25.4077,25.4376,25.4077,25.4301,52300.0
2012-01-17 13:20:00,33.96,34.01,33.95,34.0,125800.0,25.4301,25.4676,25.4226,25.4601,125800.0
2012-01-17 13:25:00,34.0,34.02,33.97,33.98,163800.0,25.4601,25.4751,25.4376,25.4451,163800.0
2012-01-17 13:30:00,33.98,33.99,33.92,33.92,37400.0,25.4451,25.4526,25.4002,25.4002,37400.0
2012-01-17 13:35:00,33.93,33.95,33.92,33.95,15200.0,25.4077,25.4226,25.4002,25.4226,15200.0
2012-01-17 13:40:00,33.94,33.97,33.94,33.96,26200.0,25.4151,25.4376,25.4151,25.4301,26200.0
2012-01-17 13:45:00,33.96,33.97,33.95,33.97,15300.0,25.4301,25.4376,25.4226,25.4376,15300.0
2012-01-17 13:50:00,33.97,34.0,33.96,34.0,40800.0,25.4376,25.4601,25.4301,25.4601,40800.0
2012-01-17 13:55:00,34.0,34.0,33.98,33.98,38400.0,25.4601,25.4601,25.4451,25.4451,38400.0
2012-01-17 14:00:00,33.98,33.99,33.97,33.97,25400.0,25.4451,25.4526,25.4376,25.4376,25400.0
2012-01-17 14:05:00,33.98,34.0,33.97,33.99,25100.0,25.4451,25.4601,25.4376,25.4526,25100.0
2012-01-17 14:10:00,33.99,34.0,33.98,34.0,42500.0,25.4526,25.4601,25.4451,25.4601,42500.0
2012-01-17 14:15:00,33.99,34.0,33.98,34.0,47300.0,25.4526,25.4601,25.4451,25.4601,47300.0
2012-01-17 14:20:00,34.0,34.0,33.97,34.0,63600.0,25.4601,25.4601,25.4376,25.4601,63600.0
2012-01-17 14:25:00,34.0,34.0,33.94,33.95,110500.0,25.4601,25.4601,25.4151,25.4226,110500.0
2012-01-17 14:30:00,33.95,33.96,33.9,33.91,41300.0,25.4226,25.4301,25.3852,25.3927,41300.0
2012-01-17 14:35:00,33.9,33.91,33.87,33.87,37300.0,25.3852,25.3927,25.3627,25.3627,37300.0
2012-01-17 14:40:00,33.87,33.88,33.81,33.84,67400.0,25.3627,25.3702,25.3178,25.3403,67400.0
2012-01-17 14:45:00,33.83,33.84,33.77,33.79,111300.0,25.3328,25.3403,25.2878,25.3028,111300.0
2012-01-17 14:50:00,33.79,33.81,33.78,33.81,50600.0,25.3028,25.3178,25.2953,25.3178,50600.0
2012-01-17 14:55:00,33.81,33.86,33.8,33.86,36700.0,25.3178,25.3552,25.3103,25.3552,36700.0
2012-01-17 15:00:00,33.86,33.86,33.8,33.83,51700.0,25.3552,25.3552,25.3103,25.3328,51700.0
2012-01-17 15:05:00,33.83,33.84,33.73,33.73,66800.0,25.3328,25.3403,25.2579,25.2579,66800.0
2012-01-17 15:10:00,33.74,33.78,33.69,33.76,92200.0,25.2654,25.2953,25.2279,25.2804,92200.0
2012-01-17 15:15:00,33.76,33.76,33.72,33.72,58100.0,25.2804,25.2804,25.2504,25.2504,58100.0
2012-01-17 15:20:00,33.72,33.74,33.72,33.74,73900.0,25.2504,25.2654,25.2504,25.2654,73900.0
2012-01-17 15:25:00,33.74,33.74,33.72,33.72,143500.0,25.2654,25.2654,25.2504,25.2504,143500.0
2012-01-17 15:30:00,33.72,33.73,33.72,33.73,51400.0,25.2504,25.2579,25.2504,25.2579,51400.0
2012-01-17 15:35:00,33.73,33.76,33.71,33.74,153700.0,25.2579,25.2804,25.2429,25.2654,153700.0
2012-01-17 15:40:00,33.74,33.8,33.74,33.76,109300.0,25.2654,25.3103,25.2654,25.2804,109300.0
2012-01-17 15:45:00,33.76,33.78,33.75,33.77,122000.0,25.2804,25.2953,25.2729,25.2878,122000.0
2012-01-17 15:50:00,33.78,33.8,33.72,33.72,196900.0,25.2953,25.3103,25.2504,25.2504,196900.0
2012-01-17 15:55:00,33.73,33.75,33.69,33.71,366300.0,25.2579,25.2729,25.2279,25.2429,366300.0
2012-01-18 09:30:00,33.86,34.0,33.81,33.94,65900.0,25.3552,25.4601,25.3178,25.4151,65900.0
2012-01-18 09:35:00,33.94,34.07,33.94,33.99,167200.0,25.4151,25.5125,25.4151,25.4526,167200.0
2012-01-18 09:40:00,33.99,34.16,33.94,34.14,67600.0,25.4526,25.5799,25.4151,25.5649,67600.0
2012-01-18 09:45:00,34.14,34.17,34.07,34.08,70500.0,25.5649,25.5874,25.5125,25.52,70500.0
2012-01-18 09:50:00,34.07,34.18,34.07,34.17,98500.0,25.5125,25.5949,25.5125,25.5874,98500.0
2012-01-18 09:55:00,34.16,34.16,34.1,34.13,47500.0,25.5799,25.5799,25.535,25.5574,47500.0
2012-01-18 10:00:00,34.13,34.22,34.13,34.19,82500.0,25.5574,25.6248,25.5574,25.6024,82500.0
2012-01-18 10:05:00,34.19,34.26,34.17,34.24,136700.0,25.6024,25.6548,25.5874,25.6398,136700.0
2012-01-18 10:10:00,34.25,34.48,34.22,34.43,147100.0,25.6473,25.8195,25.6248,25.7821,147100.0
2012-01-18 10:15:00,34.43,34.46,34.39,34.41,85300.0,25.7821,25.8045,25.7521,25.7671,85300.0
2012-01-18 10:20:00,34.4,34.53,34.38,34.5,109000.0,25.7596,25.857,25.7446,25.8345,109000.0
2012-01-18 10:25:00,34.5,34.52,34.45,34.47,53800.0,25.8345,25.8495,25.797,25.812,53800.0
2012-01-18 10:30:00,34.47,34.51,34.46,34.47,57800.0,25.812,25.842,25.8045,25.812,57800.0
2012-01-18 10:35:00,34.47,34.5,34.46,34.47,60100.0,25.812,25.8345,25.8045,25.812,60100.0
2012-01-18 10:40:00,34.47,34.49,34.38,34.42,82700.0,25.812,25.827,25.7446,25.7746,82700.0
2012-01-18 10:45:00,34.42,34.44,34.29,34.32,177700.0,25.7746,25.7896,25.6772,25.6997,177700.0
2012-01-18 10:50:00,34.32,34.41,34.32,34.41,65900.0,25.6997,25.7671,25.6997,25.7671,65900.0
2012-01-18 10:55:00,34.41,34.43,34.38,34.38,47100.0,25.7671,25.7821,25.7446,25.7446,47100.0
2012-01-18 11:00:00,34.38,34.41,34.27,34.28,187200.0,25.7446,25.7671,25.6623,25.6697,187200.0
2012-01-18 11:05:00,34.28,34.35,34.26,34.33,96500.0,25.6697,25.7222,25.6548,25.7072,96500.0
2012-01-18 11:10:00,34.34,34.39,34.33,34.36,73400.0,25.7147,25.7521,25.7072,25.7297,73400.0
2012-01-18 11:15:00,34.36,34.36,34.3,34.31,30800.0,25.7297,25.7297,25.6847,25.6922,30800.0
2012-01-18 11:20:00,34.31,34.37,34.3,34.34,65100.0,25.6922,25.7371,25.6847,25.7147,65100.0
2012-01-18 11:25:00,34.34,34.38,34.34,34.36,68000.0,25.7147,25.7446,25.7147,25.7297,68000.0
2012-01-18 11:30:00,34.35,34.38,34.3,34.31,257600.0,25.7222,25.7446,25.6847,25.6922,257600.0
2012-01-18 11:35:00,34.31,34.34,34.26,34.3,39600.0,25.6922,25.7147,25.6548,25.6847,39600.0
2012-01-18 11:40:00,34.3,34.37,34.29,34.37,44800.0,25.6847,25.7371,25.6772,25.7371,44800.0
2012-01-18 11:45:00,34.38,34.42,34.37,34.4,53000.0,25.7446,25.7746,25.7371,25.7596,53000.0
2012-01-18 11:50:00,34.4,34.48,34.39,34.48,107500.0,25.7596,25.8195,25.7521,25.8195,107500.0
2012-01-18 11:55:00,34.48,34.52,34.48,34.49,66100.0,25.8195,25.8495,25.8195,25.827,66100.0
2012-01-18 12:00:00,34.49,34.51,34.46,34.48,71500.0,25.827,25.842,25.8045,25.8195,71500.0
2012-01-18 12:05:00,34.49,34.5,34.48,34.49,46000.0,25.827,25.8345,25.8195,25.827,46000.0
2012-01-18 12:10:00,34.49,34.51,34.49,34.5,118500.0,25.827,25.842,25.827,25.8345,118500.0
2012-01-18 12:15:00,34.5,34.51,34.45,34.45,33100.0,25.8345,25.842,25.797,25.797,33100.0
2012-01-18 12:20:00,34.45,34.53,34.45,34.52,60100.0,25.797,25.857,25.797,25.8495,60100.0
2012-01-18 12:25:00,34.51,34.54,34.48,34.53,103100.0,25.842,25.8644,25.8195,25.857,103100.0
2012-01-18 12:30:00,34.54,34.59,34.52,34.55,162500.0,25.8644,25.9019,25.8495,25.8719,162500.0
2012-01-18 12:35:00,34.55,34.56,34.51,34.52,99500.0,25.8719,25.8794,25.842,25.8495,99500.0
2012-01-18 12:40:00,34.53,34.55,34.52,34.54,26500.0,25.857,25.8719,25.8495,25.8644,26500.0
2012-01-18 12:45:00,34.55,34.58,34.54,34.54,60900.0,25.8719,25.8944,25.8644,25.8644,60900.0
2012-01-18 12:50:00,34.54,34.58,34.54,34.56,123200.0,25.8644,25.8944,25.8644,25.8794,123200.0
2012-01-18 12:55:00,34.57,34.62,34.56,34.61,48400.0,25.8869,25.9243,25.8794,25.9169,48400.0
2012-01-18 13:00:00,34.61,34.62,34.58,34.61,60900.0,25.9169,25.9243,25.8944,25.9169,60900.0
2012-01-18 13:05:00,34.62,34.62,34.56,34.6,68900.0,25.9243,25.9243,25.8794,25.9094,68900.0
2012-01-18 13:10:00,34.59,34.66,34.58,34.65,43900.0,25.9019,25.9543,25.8944,25.9468,43900.0
2012-01-18 13:15:00,34.65,34.66,34.62,34.66,43600.0,25.9468,25.9543,25.9243,25.9543,43600.0
2012-01-18 13:20:00,34.65,34.75,34.65,34.72,103900.0,25.9468,26.0217,25.9468,25.9992,103900.0
2012-01-18 13:25:00,34.71,34.75,34.7,34.72,149700.0,25.9917,26.0217,25.9843,25.9992,149700.0
2012-01-18 13:30:00,34.73,34.75,34.71,34.73,53200.0,26.0067,26.0217,25.9917,26.0067,53200.0
2012-01-18 13:35:00,34.73,34.74,34.68,34.68,50100.0,26.0067,26.0142,25.9693,25.9693,50100.0
2012-01-18 13:40:00,34.68,34.7,34.59,34.59,111400.0,25.9693,25.9843,25.9019,25.9019,111400.0
2012-01-18 13:45:00,34.59,34.6,34.56,34.59,65800.0,25.9019,25.9094,25.8794,25.9019,65800.0
2012-01-18 13:50:00,34.6,34.64,34.59,34.64,36000.0,25.9094,25.9393,25.9019,25.9393,36000.0
2012-01-18 13:55:00,34.64,34.69,34.62,34.62,86700.0,25.9393,25.9768,25.9243,25.9243,86700.0
2012-01-18 14:00:00,34.63,34.66,34.59,34.66,29500.0,25.9318,25.9543,25.9019,25.9543,29500.0
2012-01-18 14:05:00,34.66,34.68,34.63,34.68,32200.0,25.9543,25.9693,25.9318,25.9693,32200.0
2012-01-18 14:10:00,34.68,34.68,34.62,34.63,59800.0,25.9693,25.9693,25.9243,25.9318,59800.0
2012-01-18 14:15:00,34.63,34.66,34.62,34.65,33400.0,25.9318,25.9543,25.9243,25.9468,33400.0
2012-01-18 14:20:00,34.64,34.66,34.64,34.65,23400.0,25.9393,25.9543,25.9393,25.9468,23400.0
2012-01-18 14:25:00,34.65,34.67,34.65,34.66,52700.0,25.9468,25.9618,25.9468,25.9543,52700.0
2012-01-18 14:30:00,34.67,34.68,34.58,34.58,67400.0,25.9618,25.9693,25.8944,25.8944,67400.0
2012-01-18 14:35:00,34.59,34.6,34.58,34.59,25400.0,25.9019,25.9094,25.8944,25.9019,25400.0
2012-01-18 14:40:00,34.59,34.69,34.59,34.68,49000.0,25.9019,25.9768,25.9019,25.9693,49000.0
2012-01-18 14:45:00,34.68,34.69,34.64,34.65,75300.0,25.9693,25.9768,25.9393,25.9468,75300.0
2012-01-18 14:50:00,34.64,34.65,34.58,34.6,43200.0,25.9393,25.9468,25.8944,25.9094,43200.0
2012-01-18 14:55:00,34.6,34.68,34.59,34.66,70600.0,25.9094,25.9693,25.9019,25.9543,70600.0
2012-01-18 15:00:00,34.68,34.7,34.66,34.68,70700.0,25.9693,25.9843,25.9543,25.9693,70700.0
2012-01-18 15:05:00,34.67,34.7,34.66,34.7,76200.0,25.9618,25.9843,25.9543,25.9843,76200.0
2012-01-18 15:10:00,34.7,34.73,34.68,34.7,113700.0,25.9843,26.0067,25.9693,25.9843,113700.0
2012-01-18 15:15:00,34.7,34.7,34.69,34.7,39900.0,25.9843,25.9843,25.9768,25.9843,39900.0
2012-01-18 15:20:00,34.7,34.7,34.69,34.7,34800.0,25.9843,25.9843,25.9768,25.9843,34800.0
2012-01-18 15:25:00,34.7,34.71,34.69,34.7,76900.0,25.9843,25.9917,25.9768,25.9843,76900.0
2012-01-18 15:30:00,34.71,34.71,34.63,34.64,150000.0,25.9917,25.9917,25.9318,25.9393,150000.0
2012-01-18 15:35:00,34.64,34.64,34.63,34.64,49200.0,25.9393,25.9393,25.9318,25.9393,49200.0
2012-01-18 15:40:00,34.64,34.64,34.63,34.64,55600.0,25.9393,25.9393,25.9318,25.9393,55600.0
2012-01-18 15:45:00,34.64,34.65,34.63,34.65,78900.0,25.9393,25.9468,25.9318,25.9468,78900.0
2012-01-18 15:50:00,34.65,34.66,34.62,34.62,315900.0,25.9468,25.9543,25.9243,25.9243,315900.0
2012-01-18 15:55:00,34.62,34.65,34.62,34.64,305400.0,25.9243,25.9468,25.9243,25.9393,305400.0
2012-01-19 09:30:00,35.2,35.48,35.11,35.46,259900.0,26.3587,26.5683,26.2913,26.5534,259900.0
2012-01-19 09:35:00,35.45,35.84,35.42,35.59,716600.0,26.5459,26.8379,26.5234,26.6507,716600.0
2012-01-19 09:40:00,35.56,35.86,35.48,35.85,351600.0,26.6282,26.8529,26.5683,26.8454,351600.0
2012-01-19 09:45:00,35.85,36.62,35.85,36.54,702200.0,26.8454,27.422,26.8454,27.3621,702200.0
2012-01-19 09:50:00,36.54,36.75,36.29,36.33,704500.0,27.3621,27.5193,27.1749,27.2048,704500.0
2012-01-19 09:55:00,36.33,36.78,36.33,36.75,480000.0,27.2048,27.5418,27.2048,27.5193,480000.0
2012-01-19 10:00:00,36.74,36.75,36.36,36.44,394500.0,27.5119,27.5193,27.2273,27.2872,394500.0
2012-01-19 10:05:00,36.44,36.46,36.12,36.16,273500.0,27.2872,27.3022,27.0476,27.0775,273500.0
2012-01-19 10:10:00,36.16,36.21,36.04,36.19,197100.0,27.0775,27.115,26.9877,27.1,197100.0
2012-01-19 10:15:00,36.18,36.4,36.11,36.38,240100.0,27.0925,27.2573,27.0401,27.2423,240100.0
2012-01-19 10:20:00,36.37,36.53,36.37,36.48,231400.0,27.2348,27.3546,27.2348,27.3172,231400.0
2012-01-19 10:25:00,36.48,36.48,36.29,36.33,314000.0,27.3172,27.3172,27.1749,27.2048,314000.0
2012-01-19 10:30:00,36.32,36.41,36.31,36.33,199600.0,27.1973,27.2647,27.1899,27.2048,199600.0
2012-01-19 10:35:00,36.33,36.34,36.24,36.27,271200.0,27.2048,27.2123,27.1374,27.1599,271200.0
2012-01-19 10:40:00,36.26,36.44,36.26,36.4,232000.0,27.1524,27.2872,27.1524,27.2573,232000.0
2012-01-19 10:45:00,36.4,36.69,36.38,36.65,356600.0,27.2573,27.4744,27.2423,27.4445,356600.0
2012-01-19 10:50:00,36.65,36.76,36.64,36.75,303300.0,27.4445,27.5268,27.437,27.5193,303300.0
2012-01-19 10:55:00,36.72,36.76,36.68,36.75,199500.0,27.4969,27.5268,27.4669,27.5193,199500.0
2012-01-19 11:00:00,36.74,36.83,36.65,36.71,470500.0,27.5119,27.5793,27.4445,27.4894,470500.0
2012-01-19 11:05:00,36.71,36.8,36.63,36.63,291800.0,27.4894,27.5568,27.4295,27.4295,291800.0
2012-01-19 11:10:00,36.63,36.68,36.52,36.63,130700.0,27.4295,27.4669,27.3471,27.4295,130700.0
2012-01-19 11:15:00,36.63,36.8,36.62,36.76,179600.0,27.4295,27.5568,27.422,27.5268,179600.0
2012-01-19 11:20:00,36.75,36.77,36.7,36.75,143600.0,27.5193,27.5343,27.4819,27.5193,143600.0
2012-01-19 11:25:00,36.76,37.04,36.75,36.93,213300.0,27.5268,27.7365,27.5193,27.6541,213300.0
2012-01-19 11:30:00,36.92,37.0,36.87,36.93,220600.0,27.6466,27.7066,27.6092,27.6541,220600.0
2012-01-19 11:35:00,36.92,37.01,36.89,36.98,92200.0,27.6466,27.714,27.6242,27.6916,92200.0
2012-01-19 11:40:00,36.99,37.2,36.98,37.19,129100.0,27.6991,27.8563,27.6916,27.8488,129100.0
2012-01-19 11:45:00,37.2,37.42,37.16,37.38,206600.0,27.8563,28.0211,27.8264,27.9911,206600.0
2012-01-19 11:50:00,37.36,37.67,37.36,37.48,366700.0,27.9761,28.2083,27.9761,28.066,366700.0
2012-01-19 11:55:00,37.49,37.54,37.44,37.47,111100.0,28.0735,28.1109,28.036,28.0585,111100.0
2012-01-19 12:00:00,37.47,37.5,37.34,37.42,218500.0,28.0585,28.081,27.9612,28.0211,218500.0
2012-01-19 12:05:00,37.41,37.5,37.41,37.49,207000.0,28.0136,28.081,28.0136,28.0735,207000.0
2012-01-19 12:10:00,37.48,37.52,37.44,37.51,149900.0,28.066,28.0959,28.036,28.0885,149900.0
2012-01-19 12:15:00,37.52,37.64,37.47,37.6,222100.0,28.0959,28.1858,28.0585,28.1558,222100.0
2012-01-19 12:20:00,37.61,37.63,37.33,37.36,370400.0,28.1633,28.1783,27.9537,27.9761,370400.0
2012-01-19 12:25:00,37.36,37.42,37.31,37.31,185700.0,27.9761,28.0211,27.9387,27.9387,185700.0
2012-01-19 12:30:00,37.31,37.31,37.18,37.2,190200.0,27.9387,27.9387,27.8413,27.8563,190200.0
2012-01-19 12:35:00,37.2,37.31,37.18,37.24,236700.0,27.8563,27.9387,27.8413,27.8863,236700.0
2012-01-19 12:40:00,37.25,37.25,37.13,37.18,134100.0,27.8938,27.8938,27.8039,27.8413,134100.0
2012-01-19 12:45:00,37.18,37.2,37.04,37.17,119700.0,27.8413,27.8563,27.7365,27.8339,119700.0
2012-01-19 12:50:00,37.16,37.16,37.11,37.13,45800.0,27.8264,27.8264,27.7889,27.8039,45800.0
2012-01-19 12:55:00,37.13,37.13,37.06,37.06,60800.0,27.8039,27.8039,27.7515,27.7515,60800.0
2012-01-19 13:00:00,37.07,37.23,37.07,37.21,114300.0,27.759,27.8788,27.759,27.8638,114300.0
2012-01-19 13:05:00,37.21,37.21,37.11,37.14,146500.0,27.8638,27.8638,27.7889,27.8114,146500.0
2012-01-19 13:10:00,37.15,37.34,37.14,37.31,172400.0,27.8189,27.9612,27.8114,27.9387,172400.0
2012-01-19 13:15:00,37.32,37.33,37.24,37.26,80700.0,27.9462,27.9537,27.8863,27.9012,80700.0
2012-01-19 13:20:00,37.25,37.28,37.23,37.28,35400.0,27.8938,27.9162,27.8788,27.9162,35400.0
2012-01-19 13:25:00,37.27,37.33,37.27,37.3,85100.0,27.9087,27.9537,27.9087,27.9312,85100.0
2012-01-19 13:30:00,37.3,37.3,37.2,37.2,89500.0,27.9312,27.9312,27.8563,27.8563,89500.0
2012-01-19 13:35:00,37.2,37.26,37.2,37.23,71100.0,27.8563,27.9012,27.8563,27.8788,71100.0
2012-01-19 13:40:00,37.23,37.26,37.21,37.24,65200.0,27.8788,27.9012,27.8638,27.8863,65200.0
2012-01-19 13:45:00,37.25,37.29,37.2,37.23,139100.0,27.8938,27.9237,27.8563,27.8788,139100.0
2012-01-19 13:50:00,37.23,37.26,37.2,37.24,117100.0,27.8788,27.9012,27.8563,27.8863,117100.0
2012-01-19 13:55:00,37.23,37.35,37.23,37.26,131400.0,27.8788,27.9686,27.8788,27.9012,131400.0
2012-01-19 14:00:00,37.25,37.33,37.23,37.32,104600.0,27.8938,27.9537,27.8788,27.9462,104600.0
2012-01-19 14:05:00,37.31,37.39,37.31,37.37,43100.0,27.9387,27.9986,27.9387,27.9836,43100.0
2012-01-19 14:10:00,37.36,37.46,37.36,37.41,118700.0,27.9761,28.051,27.9761,28.0136,118700.0
2012-01-19 14:15:00,37.41,37.43,37.38,37.42,100800.0,28.0136,28.0285,27.9911,28.0211,100800.0
2012-01-19 14:20:00,37.42,37.42,37.31,37.32,108700.0,28.0211,28.0211,27.9387,27.9462,108700.0
2012-01-19 14:25:00,37.33,37.35,37.24,37.3,157400.0,27.9537,27.9686,27.8863,27.9312,157400.0
2012-01-19 14:30:00,37.29,37.33,37.25,37.33,130000.0,27.9237,27.9537,27.8938,27.9537,130000.0
2012-01-19 14:35:00,37.33,37.43,37.32,37.42,123200.0,27.9537,28.0285,27.9462,28.0211,123200.0
2012-01-19 14:40:00,37.41,37.42,37.33,37.33,111400.0,28.0136,28.0211,27.9537,27.9537,111400.0
2012-01-19 14:45:00,37.33,37.35,37.27,37.29,113100.0,27.9537,27.9686,27.9087,27.9237,113100.0
2012-01-19 14:50:00,37.28,37.28,37.16,37.16,86500.0,27.9162,27.9162,27.8264,27.8264,86500.0
2012-01-19 14:55:00,37.16,37.17,37.06,37.11,75400.0,27.8264,27.8339,27.7515,27.7889,75400.0
2012-01-19 15:00:00,37.11,37.12,37.02,37.05,117000.0,27.7889,27.7964,27.7215,27.744,117000.0
2012-01-19 15:05:00,37.05,37.15,37.03,37.15,143000.0,27.744,27.8189,27.729,27.8189,143000.0
2012-01-19 15:10:00,37.15,37.18,37.09,37.1,99300.0,27.8189,27.8413,27.7739,27.7814,99300.0
2012-01-19 15:15:00,37.11,37.25,37.09,37.25,116100.0,27.7889,27.8938,27.7739,27.8938,116100.0
2012-01-19 15:20:00,37.25,37.34,37.24,37.34,92600.0,27.8938,27.9612,27.8863,27.9612,92600.0
2012-01-19 15:25:00,37.35,37.41,37.34,37.34,140700.0,27.9686,28.0136,27.9612,27.9612,140700.0
2012-01-19 15:30:00,37.35,37.39,37.33,37.34,122600.0,27.9686,27.9986,27.9537,27.9612,122600.0
2012-01-19 15:35:00,37.35,37.38,37.34,37.37,101600.0,27.9686,27.9911,27.9612,27.9836,101600.0
2012-01-19 15:40:00,37.37,37.57,37.36,37.52,398200.0,27.9836,28.1334,27.9761,28.0959,398200.0
2012-01-19 15:45:00,37.52,37.55,37.46,37.47,410100.0,28.0959,28.1184,28.051,28.0585,410100.0
2012-01-19 15:50:00,37.47,37.54,37.46,37.53,426500.0,28.0585,28.1109,28.051,28.1034,426500.0
2012-01-19 15:55:00,37.53,37.54,37.47,37.5,417500.0,28.1034,28.1109,28.0585,28.081,417500.0
2012-01-20 09:30:00,37.49,37.5,37.09,37.28,434200.0,28.0735,28.081,27.7739,27.9162,434200.0
2012-01-20 09:35:00,37.28,37.66,37.22,37.43,276500.0,27.9162,28.2008,27.8713,28.0285,276500.0
2012-01-20 09:40:00,37.44,37.61,37.39,37.52,242600.0,28.036,28.1633,27.9986,28.0959,242600.0
2012-01-20 09:45:00,37.53,37.61,37.45,37.56,157800.0,28.1034,28.1633,28.0435,28.1259,157800.0
2012-01-20 09:50:00,37.57,37.57,37.36,37.42,159100.0,28.1334,28.1334,27.9761,28.0211,159100.0
2012-01-20 09:55:00,37.43,37.48,37.4,37.44,120600.0,28.0285,28.066,28.0061,28.036,120600.0
2012-01-20 10:00:00,37.44,37.56,37.35,37.45,479700.0,28.036,28.1259,27.9686,28.0435,479700.0
2012-01-20 10:05:00,37.45,37.46,37.04,37.11,445700.0,28.0435,28.051,27.7365,27.7889,445700.0
2012-01-20 10:10:00,37.11,37.28,37.06,37.27,146400.0,27.7889,27.9162,27.7515,27.9087,146400.0
2012-01-20 10:15:00,37.26,37.33,37.09,37.1,166800.0,27.9012,27.9537,27.7739,27.7814,166800.0
2012-01-20 10:20:00,37.11,37.21,37.06,37.15,112600.0,27.7889,27.8638,27.7515,27.8189,112600.0
2012-01-20 10:25:00,37.15,37.24,37.04,37.15,99700.0,27.8189,27.8863,27.7365,27.8189,99700.0
2012-01-20 10:30:00,37.16,37.21,37.1,37.12,123300.0,27.8264,27.8638,27.7814,27.7964,123300.0
2012-01-20 10:35:00,37.12,37.21,37.12,37.16,70600.0,27.7964,27.8638,27.7964,27.8264,70600.0
2012-01-20 10:40:00,37.15,37.32,37.15,37.3,96600.0,27.8189,27.9462,27.8189,27.9312,96600.0
2012-01-20 10:45:00,37.3,37.38,37.3,37.37,56100.0,27.9312,27.9911,27.9312,27.9836,56100.0
2012-01-20 10:50:00,37.38,37.38,37.32,37.37,139100.0,27.9911,27.9911,27.9462,27.9836,139100.0
2012-01-20 10:55:00,37.37,37.39,37.26,37.29,145000.0,27.9836,27.9986,27.9012,27.9237,145000.0
2012-01-20 11:00:00,37.29,37.29,37.14,37.15,147500.0,27.9237,27.9237,27.8114,27.8189,147500.0
2012-01-20 11:05:00,37.16,37.29,37.16,37.28,63000.0,27.8264,27.9237,27.8264,27.9162,63000.0
2012-01-20 11:10:00,37.28,37.29,37.22,37.27,55700.0,27.9162,27.9237,27.8713,27.9087,55700.0
2012-01-20 11:15:00,37.27,37.29,37.22,37.23,47500.0,27.9087,27.9237,27.8713,27.8788,47500.0
2012-01-20 11:20:00,37.23,37.29,37.23,37.27,40100.0,27.8788,27.9237,27.8788,27.9087,40100.0
2012-01-20 11:25:00,37.27,37.27,37.26,37.26,22500.0,27.9087,27.9087,27.9012,27.9012,22500.0
2012-01-20 11:30:00,37.26,37.27,37.26,37.27,44400.0,27.9012,27.9087,27.9012,27.9087,44400.0
2012-01-20 11:35:00,37.27,37.36,37.26,37.35,98700.0,27.9087,27.9761,27.9012,27.9686,98700.0
2012-01-20 11:40:00,37.35,37.39,37.34,37.34,63600.0,27.9686,27.9986,27.9612,27.9612,63600.0
2012-01-20 11:45:00,37.34,37.39,37.34,37.36,44100.0,27.9612,27.9986,27.9612,27.9761,44100.0
2012-01-20 11:50:00,37.36,37.39,37.27,37.29,74300.0,27.9761,27.9986,27.9087,27.9237,74300.0
2012-01-20 11:55:00,37.3,37.33,37.23,37.33,58100.0,27.9312,27.9537,27.8788,27.9537,58100.0
2012-01-20 12:00:00,37.34,37.36,37.29,37.3,76100.0,27.9612,27.9761,27.9237,27.9312,76100.0
2012-01-20 12:05:00,37.31,37.32,37.29,37.3,39600.0,27.9387,27.9462,27.9237,27.9312,39600.0
2012-01-20 12:10:00,37.31,37.38,37.27,37.38,78500.0,27.9387,27.9911,27.9087,27.9911,78500.0
2012-01-20 12:15:00,37.38,37.4,37.38,37.38,30900.0,27.9911,28.0061,27.9911,27.9911,30900.0
2012-01-20 12:20:00,37.38,37.4,37.36,37.37,44300.0,27.9911,28.0061,27.9761,27.9836,44300.0
2012-01-20 12:25:00,37.37,37.37,37.3,37.31,28500.0,27.9836,27.9836,27.9312,27.9387,28500.0
2012-01-20 12:30:00,37.31,37.34,37.3,37.33,64500.0,27.9387,27.9612,27.9312,27.9537,64500.0
2012-01-20 12:35:00,37.32,37.33,37.27,37.3,51600.0,27.9462,27.9537,27.9087,27.9312,51600.0
2012-01-20 12:40:00,37.3,37.34,37.3,37.34,21800.0,27.9312,27.9612,27.9312,27.9612,21800.0
2012-01-20 12:45:00,37.34,37.35,37.33,37.33,28200.0,27.9612,27.9686,27.9537,27.9537,28200.0
2012-01-20 12:50:00,37.33,37.33,37.27,37.27,26700.0,27.9537,27.9537,27.9087,27.9087,26700.0
2012-01-20 12:55:00,37.27,37.27,37.2,37.23,53400.0,27.9087,27.9087,27.8563,27.8788,53400.0
2012-01-20 13:00:00,37.23,37.26,37.21,37.21,67300.0,27.8788,27.9012,27.8638,27.8638,67300.0
2012-01-20 13:05:00,37.22,37.22,37.17,37.18,35600.0,27.8713,27.8713,27.8339,27.8413,35600.0
2012-01-20 13:10:00,37.18,37.21,37.15,37.19,34500.0,27.8413,27.8638,27.8189,27.8488,34500.0
2012-01-20 13:15:00,37.19,37.22,37.19,37.21,38100.0,27.8488,27.8713,27.8488,27.8638,38100.0
2012-01-20 13:20:00,37.21,37.25,37.16,37.17,86600.0,27.8638,27.8938,27.8264,27.8339,86600.0
2012-01-20 13:25:00,37.18,37.18,37.1,37.1,72400.0,27.8413,27.8413,27.7814,27.7814,72400.0
2012-01-20 13:30:00,37.1,37.14,37.09,37.14,57200.0,27.7814,27.8114,27.7739,27.8114,57200.0
2012-01-20 13:35:00,37.13,37.16,37.11,37.12,80300.0,27.8039,27.8264,27.7889,27.7964,80300.0
2012-01-20 13:40:00,37.13,37.16,37.1,37.14,94700.0,27.8039,27.8264,27.7814,27.8114,94700.0
2012-01-20 13:45:00,37.14,37.17,37.09,37.09,61500.0,27.8114,27.8339,27.7739,27.7739,61500.0
2012-01-20 13:50:00,37.09,37.13,37.09,37.09,51100.0,27.7739,27.8039,27.7739,27.7739,51100.0
2012-01-20 13:55:00,37.09,37.12,37.09,37.09,142500.0,27.7739,27.7964,27.7739,27.7739,142500.0
2012-01-20 14:00:00,37.1,37.12,37.09,37.1,137500.0,27.7814,27.7964,27.7739,27.7814,137500.0
2012-01-20 14:05:00,37.1,37.1,37.06,37.08,48000.0,27.7814,27.7814,27.7515,27.7665,48000.0
2012-01-20 14:10:00,37.07,37.09,37.02,37.03,94000.0,27.759,27.7739,27.7215,27.729,94000.0
2012-01-20 14:15:00,37.02,37.03,36.89,36.9,203300.0,27.7215,27.729,27.6242,27.6317,203300.0
2012-01-20 14:20:00,36.9,36.91,36.8,36.91,125800.0,27.6317,27.6392,27.5568,27.6392,125800.0
2012-01-20 14:25:00,36.9,36.95,36.83,36.84,56000.0,27.6317,27.6691,27.5793,27.5867,56000.0
2012-01-20 14:30:00,36.84,36.88,36.83,36.87,54800.0,27.5867,27.6167,27.5793,27.6092,54800.0
2012-01-20 14:35:00,36.87,36.91,36.84,36.9,236100.0,27.6092,27.6392,27.5867,27.6317,236100.0
2012-01-20 14:40:00,36.9,36.95,36.89,36.89,66200.0,27.6317,27.6691,27.6242,27.6242,66200.0
2012-01-20 14:45:00,36.89,36.89,36.76,36.78,69900.0,27.6242,27.6242,27.5268,27.5418,69900.0
2012-01-20 14:50:00,36.78,36.79,36.66,36.76,128700.0,27.5418,27.5493,27.452,27.5268,128700.0
2012-01-20 14:55:00,36.77,36.85,36.77,36.84,104600.0,27.5343,27.5942,27.5343,27.5867,104600.0
2012-01-20 15:00:00,36.85,36.9,36.83,36.84,114000.0,27.5942,27.6317,27.5793,27.5867,114000.0
2012-01-20 15:05:00,36.85,36.85,36.79,36.85,92500.0,27.5942,27.5942,27.5493,27.5942,92500.0
2012-01-20 15:10:00,36.85,36.85,36.71,36.76,113100.0,27.5942,27.5942,27.4894,27.5268,113100.0
2012-01-20 15:15:00,36.75,36.82,36.74,36.81,147700.0,27.5193,27.5718,27.5119,27.5643,147700.0
2012-01-20 15:20:00,36.81,36.9,36.79,36.85,139500.0,27.5643,27.6317,27.5493,27.5942,139500.0
2012-01-20 15:25:00,36.86,36.89,36.84,36.85,120900.0,27.6017,27.6242,27.5867,27.5942,120900.0
2012-01-20 15:30:00,36.85,36.92,36.84,36.87,104500.0,27.5942,27.6466,27.5867,27.6092,104500.0
2012-01-20 15:35:00,36.87,36.87,36.67,36.67,186300.0,27.6092,27.6092,27.4594,27.4594,186300.0
2012-01-20 15:40:00,36.68,36.77,36.61,36.77,166100.0,27.4669,27.5343,27.4145,27.5343,166100.0
2012-01-20 15:45:00,36.77,36.78,36.73,36.74,247600.0,27.5343,27.5418,27.5044,27.5119,247600.0
2012-01-20 15:50:00,36.74,36.84,36.73,36.8,259900.0,27.5119,27.5867,27.5044,27.5568,259900.0
2012-01-20 15:55:00,36.81,36.91,36.79,36.85,615500.0,27.5643,27.6392,27.5493,27.5942,615500.0
2012-01-23 09:30:00,36.94,37.12,36.87,37.06,107700.0,27.6616,27.7964,27.6092,27.7515,107700.0
2012-01-23 09:35:00,37.09,37.2,37.07,37.16,42400.0,27.7739,27.8563,27.759,27.8264,42400.0
2012-01-23 09:40:00,37.14,37.3,37.06,37.26,49300.0,27.8114,27.9312,27.7515,27.9012,49300.0
2012-01-23 09:45:00,37.27,37.55,37.22,37.54,110900.0,27.9087,28.1184,27.8713,28.1109,110900.0
2012-01-23 09:50:00,37.53,37.56,37.43,37.46,111000.0,28.1034,28.1259,28.0285,28.051,111000.0
2012-01-23 09:55:00,37.47,37.59,37.43,37.44,71400.0,28.0585,28.1484,28.0285,28.036,71400.0
2012-01-23 10:00:00,37.44,37.49,37.4,37.4,104700.0,28.036,28.0735,28.0061,28.0061,104700.0
2012-01-23 10:05:00,37.4,37.42,37.3,37.3,81800.0,28.0061,28.0211,27.9312,27.9312,81800.0
2012-01-23 10:10:00,37.29,37.31,37.2,37.2,70800.0,27.9237,27.9387,27.8563,27.8563,70800.0
2012-01-23 10:15:00,37.2,37.26,37.19,37.26,62200.0,27.8563,27.9012,27.8488,27.9012,62200.0
2012-01-23 10:20:00,37.25,37.26,37.19,37.2,54300.0,27.8938,27.9012,27.8488,27.8563,54300.0
2012-01-23 10:25:00,37.2,37.22,37.12,37.13,42600.0,27.8563,27.8713,27.7964,27.8039,42600.0
2012-01-23 10:30:00,37.14,37.21,37.11,37.15,39100.0,27.8114,27.8638,27.7889,27.8189,39100.0
2012-01-23 10:35:00,37.14,37.2,37.07,37.2,36400.0,27.8114,27.8563,27.759,27.8563,36400.0
2012-01-23 10:40:00,37.2,37.2,37.04,37.04,48700.0,27.8563,27.8563,27.7365,27.7365,48700.0
2012-01-23 10:45:00,37.03,37.11,37.0,37.08,63300.0,27.729,27.7889,27.7066,27.7665,63300.0
2012-01-23 10:50:00,37.08,37.21,37.08,37.15,55500.0,27.7665,27.8638,27.7665,27.8189,55500.0
2012-01-23 10:55:00,37.14,37.18,37.13,37.18,76600.0,27.8114,27.8413,27.8039,27.8413,76600.0
2012-01-23 11:00:00,37.18,37.22,37.1,37.1,82700.0,27.8413,27.8713,27.7814,27.7814,82700.0
2012-01-23 11:05:00,37.11,37.15,37.0,37.0,47100.0,27.7889,27.8189,27.7066,27.7066,47100.0
2012-01-23 11:10:00,37.0,37.0,36.92,36.94,59900.0,27.7066,27.7066,27.6466,27.6616,59900.0
2012-01-23 11:15:00,36.94,37.02,36.91,37.0,77300.0,27.6616,27.7215,27.6392,27.7066,77300.0
2012-01-23 11:20:00,37.0,37.05,36.96,37.05,26700.0,27.7066,27.744,27.6766,27.744,26700.0
2012-01-23 11:25:00,37.05,37.09,37.03,37.05,35000.0,27.744,27.7739,27.729,27.744,35000.0
2012-01-23 11:30:00,37.03,37.07,37.0,37.03,27100.0,27.729,27.759,27.7066,27.729,27100.0
2012-01-23 11:35:00,37.01,37.01,36.81,36.86,39500.0,27.714,27.714,27.5643,27.6017,39500.0
2012-01-23 11:40:00,36.87,36.88,36.76,36.84,31200.0,27.6092,27.6167,27.5268,27.5867,31200.0
2012-01-23 11:45:00,36.85,36.89,36.83,36.87,48300.0,27.5942,27.6242,27.5793,27.6092,48300.0
2012-01-23 11:50:00,36.87,36.95,36.83,36.85,43300.0,27.6092,27.6691,27.5793,27.5942,43300.0
2012-01-23 11:55:00,36.86,36.91,36.83,36.86,32500.0,27.6017,27.6392,27.5793,27.6017,32500.0
2012-01-23 12:00:00,36.85,36.86,36.72,36.73,38700.0,27.5942,27.6017,27.4969,27.5044,38700.0
2012-01-23 12:05:00,36.72,36.73,36.62,36.69,30400.0,27.4969,27.5044,27.422,27.4744,30400.0
2012-01-23 12:10:00,36.7,36.74,36.66,36.67,27000.0,27.4819,27.5119,27.452,27.4594,27000.0
2012-01-23 12:15:00,36.67,36.76,36.64,36.76,21100.0,27.4594,27.5268,27.437,27.5268,21100.0
2012-01-23 12:20:00,36.78,36.79,36.71,36.72,17300.0,27.5418,27.5493,27.4894,27.4969,17300.0
2012-01-23 12:25:00,36.71,36.8,36.71,36.78,22600.0,27.4894,27.5568,27.4894,27.5418,22600.0
2012-01-23 12:30:00,36.8,36.88,36.79,36.86,19100.0,27.5568,27.6167,27.5493,27.6017,19100.0
2012-01-23 12:35:00,36.85,36.89,36.83,36.89,25200.0,27.5942,27.6242,27.5793,27.6242,25200.0
2012-01-23 12:40:00,36.9,36.91,36.85,36.88,48300.0,27.6317,27.6392,27.5942,27.6167,48300.0
2012-01-23 12:45:00,36.88,36.93,36.86,36.87,20000.0,27.6167,27.6541,27.6017,27.6092,20000.0
2012-01-23 12:50:00,36.86,36.91,36.86,36.89,16000.0,27.6017,27.6392,27.6017,27.6242,16000.0
2012-01-23 12:55:00,36.89,36.89,36.84,36.86,29100.0,27.6242,27.6242,27.5867,27.6017,29100.0
2012-01-23 13:00:00,36.86,36.92,36.86,36.91,27200.0,27.6017,27.6466,27.6017,27.6392,27200.0
2012-01-23 13:05:00,36.92,36.96,36.9,36.94,25900.0,27.6466,27.6766,27.6317,27.6616,25900.0
2012-01-23 13:10:00,36.95,36.96,36.91,36.92,11500.0,27.6691,27.6766,27.6392,27.6466,11500.0
2012-01-23 13:15:00,36.91,36.94,36.88,36.9,34400.0,27.6392,27.6616,27.6167,27.6317,34400.0
2012-01-23 13:20:00,36.91,36.94,36.9,36.94,17400.0,27.6392,27.6616,27.6317,27.6616,17400.0
2012-01-23 13:25:00,36.94,37.01,36.93,36.99,44300.0,27.6616,27.714,27.6541,27.6991,44300.0
2012-01-23 13:30:00,37.0,37.05,36.95,37.01,29100.0,27.7066,27.744,27.6691,27.714,29100.0
2012-01-23 13:35:00,37.02,37.09,36.99,37.01,46800.0,27.7215,27.7739,27.6991,27.714,46800.0
2012-01-23 13:40:00,37.03,37.07,37.0,37.0,21200.0,27.729,27.759,27.7066,27.7066,21200.0
2012-01-23 13:45:00,36.99,37.07,36.97,37.07,13700.0,27.6991,27.759,27.6841,27.759,13700.0
2012-01-23 13:50:00,37.07,37.11,37.03,37.11,8800.0,27.759,27.7889,27.729,27.7889,8800.0
2012-01-23 13:55:00,37.11,37.19,37.1,37.15,19600.0,27.7889,27.8488,27.7814,27.8189,19600.0
2012-01-23 14:00:00,37.16,37.16,37.06,37.12,37000.0,27.8264,27.8264,27.7515,27.7964,37000.0
2012-01-23 14:05:00,37.12,37.12,37.07,37.08,15600.0,27.7964,27.7964,27.759,27.7665,15600.0
2012-01-23 14:10:00,37.08,37.12,37.06,37.08,22200.0,27.7665,27.7964,27.7515,27.7665,22200.0
2012-01-23 14:15:00,37.07,37.1,37.06,37.07,14500.0,27.759,27.7814,27.7515,27.759,14500.0
2012-01-23 14:20:00,37.07,37.1,37.06,37.07,13000.0,27.759,27.7814,27.7515,27.759,13000.0
2012-01-23 14:25:00,37.08,37.1,37.04,37.1,17400.0,27.7665,27.7814,27.7365,27.7814,17400.0
2012-01-23 14:30:00,37.1,37.13,37.09,37.11,25600.0,27.7814,27.8039,27.7739,27.7889,25600.0
2012-01-23 14:35:00,37.11,37.14,37.05,37.05,22200.0,27.7889,27.8114,27.744,27.744,22200.0
2012-01-23 14:40:00,37.05,37.09,37.04,37.06,15000.0,27.744,27.7739,27.7365,27.7515,15000.0
2012-01-23 14:45:00,37.05,37.05,36.95,36.98,27800.0,27.744,27.744,27.6691,27.6916,27800.0
2012-01-23 14:50:00,36.97,36.97,36.91,36.93,20600.0,27.6841,27.6841,27.6392,27.6541,20600.0
2012-01-23 14:55:00,36.92,37.13,36.92,37.11,42800.0,27.6466,27.8039,27.6466,27.7889,42800.0
2012-01-23 15:00:00,37.1,37.16,37.06,37.1,72200.0,27.7814,27.8264,27.7515,27.7814,72200.0
2012-01-23 15:05:00,37.09,37.18,37.08,37.15,45700.0,27.7739,27.8413,27.7665,27.8189,45700.0
2012-01-23 15:10:00,37.14,37.16,37.09,37.14,18500.0,27.8114,27.8264,27.7739,27.8114,18500.0
2012-01-23 15:15:00,37.14,37.18,37.11,37.17,82800.0,27.8114,27.8413,27.7889,27.8339,82800.0
2012-01-23 15:20:00,37.16,37.16,37.1,37.14,40600.0,27.8264,27.8264,27.7814,27.8114,40600.0
2012-01-23 15:25:00,37.14,37.18,37.11,37.17,46600.0,27.8114,27.8413,27.7889,27.8339,46600.0
2012-01-23 15:30:00,37.17,37.2,37.12,37.16,41400.0,27.8339,27.8563,27.7964,27.8264,41400.0
2012-01-23 15:35:00,37.16,37.19,37.13,37.13,37700.0,27.8264,27.8488,27.8039,27.8039,37700.0
2012-01-23 15:40:00,37.13,37.23,37.13,37.17,53100.0,27.8039,27.8788,27.8039,27.8339,53100.0
2012-01-23 15:45:00,37.18,37.23,37.14,37.17,93600.0,27.8413,27.8788,27.8114,27.8339,93600.0
2012-01-23 15:50:00,37.16,37.22,37.16,37.2,144800.0,27.8264,27.8713,27.8264,27.8563,144800.0
2012-01-23 15:55:00,37.2,37.26,37.19,37.25,383100.0,27.8563,27.9012,27.8488,27.8938,383100.0
2012-01-24 09:30:00,37.21,37.35,36.87,36.91,181300.0,27.8638,27.9686,27.6092,27.6392,181300.0
2012-01-24 09:35:00,36.91,36.97,36.81,36.87,149900.0,27.6392,27.6841,27.5643,27.6092,149900.0
2012-01-24 09:40:00,36.88,37.15,36.87,37.15,88300.0,27.6167,27.8189,27.6092,27.8189,88300.0
2012-01-24 09:45:00,37.14,37.34,37.14,37.18,243900.0,27.8114,27.9612,27.8114,27.8413,243900.0
2012-01-24 09:50:00,37.17,37.17,36.92,36.98,78300.0,27.8339,27.8339,27.6466,27.6916,78300.0
2012-01-24 09:55:00,36.98,37.21,36.98,37.16,79600.0,27.6916,27.8638,27.6916,27.8264,79600.0
2012-01-24 10:00:00,37.14,37.35,37.02,37.2,124000.0,27.8114,27.9686,27.7215,27.8563,124000.0
2012-01-24 10:05:00,37.2,37.29,37.19,37.27,83900.0,27.8563,27.9237,27.8488,27.9087,83900.0
2012-01-24 10:10:00,37.27,37.27,37.18,37.2,106600.0,27.9087,27.9087,27.8413,27.8563,106600.0
2012-01-24 10:15:00,37.21,37.25,37.15,37.22,63100.0,27.8638,27.8938,27.8189,27.8713,63100.0
2012-01-24 10:20:00,37.23,37.35,37.18,37.31,66200.0,27.8788,27.9686,27.8413,27.9387,66200.0
2012-01-24 10:25:00,37.31,37.43,37.29,37.38,101300.0,27.9387,28.0285,27.9237,27.9911,101300.0
2012-01-24 10:30:00,37.39,37.43,37.31,37.38,68600.0,27.9986,28.0285,27.9387,27.9911,68600.0
2012-01-24 10:35:00,37.38,37.47,37.37,37.47,62600.0,27.9911,28.0585,27.9836,28.0585,62600.0
2012-01-24 10:40:00,37.47,37.48,37.38,37.4,56400.0,28.0585,28.066,27.9911,28.0061,56400.0
2012-01-24 10:45:00,37.4,37.47,37.36,37.47,72700.0,28.0061,28.0585,27.9761,28.0585,72700.0
2012-01-24 10:50:00,37.47,37.5,37.4,37.44,89100.0,28.0585,28.081,28.0061,28.036,89100.0
2012-01-24 10:55:00,37.43,37.45,37.33,37.35,37500.0,28.0285,28.0435,27.9537,27.9686,37500.0
2012-01-24 11:00:00,37.37,37.38,37.29,37.33,31900.0,27.9836,27.9911,27.9237,27.9537,31900.0
2012-01-24 11:05:00,37.33,37.49,37.32,37.48,245900.0,27.9537,28.0735,27.9462,28.066,245900.0
2012-01-24 11:10:00,37.47,37.64,37.46,37.61,108300.0,28.0585,28.1858,28.051,28.1633,108300.0
2012-01-24 11:15:00,37.61,37.64,37.58,37.6,76400.0,28.1633,28.1858,28.1409,28.1558,76400.0
2012-01-24 11:20:00,37.6,37.73,37.6,37.65,185000.0,28.1558,28.2532,28.1558,28.1933,185000.0
2012-01-24 11:25:00,37.66,37.66,37.51,37.53,104200.0,28.2008,28.2008,28.0885,28.1034,104200.0
2012-01-24 11:30:00,37.53,37.73,37.5,37.72,187300.0,28.1034,28.2532,28.081,28.2457,187300.0
2012-01-24 11:35:00,37.72,37.75,37.67,37.68,102700.0,28.2457,28.2682,28.2083,28.2158,102700.0
2012-01-24 11:40:00,37.69,37.69,37.59,37.63,180800.0,28.2232,28.2232,28.1484,28.1783,180800.0
2012-01-24 11:45:00,37.62,37.64,37.47,37.47,105100.0,28.1708,28.1858,28.0585,28.0585,105100.0
2012-01-24 11:50:00,37.48,37.5,37.44,37.5,35400.0,28.066,28.081,28.036,28.081,35400.0
2012-01-24 11:55:00,37.49,37.55,37.46,37.55,53500.0,28.0735,28.1184,28.051,28.1184,53500.0
2012-01-24 12:00:00,37.55,37.59,37.54,37.57,55900.0,28.1184,28.1484,28.1109,28.1334,55900.0
2012-01-24 12:05:00,37.58,37.62,37.57,37.62,50700.0,28.1409,28.1708,28.1334,28.1708,50700.0
2012-01-24 12:10:00,37.62,37.67,37.61,37.66,43900.0,28.1708,28.2083,28.1633,28.2008,43900.0
2012-01-24 12:15:00,37.66,37.66,37.59,37.61,71300.0,28.2008,28.2008,28.1484,28.1633,71300.0
2012-01-24 12:20:00,37.6,37.66,37.59,37.59,38900.0,28.1558,28.2008,28.1484,28.1484,38900.0
2012-01-24 12:25:00,37.59,37.62,37.55,37.58,46600.0,28.1484,28.1708,28.1184,28.1409,46600.0
2012-01-24 12:30:00,37.58,37.65,37.58,37.65,43900.0,28.1409,28.1933,28.1409,28.1933,43900.0
2012-01-24 12:35:00,37.65,37.65,37.56,37.57,18400.0,28.1933,28.1933,28.1259,28.1334,18400.0
2012-01-24 12:40:00,37.57,37.61,37.54,37.61,23300.0,28.1334,28.1633,28.1109,28.1633,23300.0
2012-01-24 12:45:00,37.62,37.63,37.57,37.59,24100.0,28.1708,28.1783,28.1334,28.1484,24100.0
2012-01-24 12:50:00,37.59,37.68,37.59,37.67,26800.0,28.1484,28.2158,28.1484,28.2083,26800.0
2012-01-24 12:55:00,37.67,37.77,37.65,37.7,60300.0,28.2083,28.2831,28.1933,28.2307,60300.0
2012-01-24 13:00:00,37.7,37.71,37.63,37.68,71900.0,28.2307,28.2382,28.1783,28.2158,71900.0
2012-01-24 13:05:00,37.69,37.73,37.65,37.67,58100.0,28.2232,28.2532,28.1933,28.2083,58100.0
2012-01-24 13:10:00,37.67,37.73,37.65,37.7,31700.0,28.2083,28.2532,28.1933,28.2307,31700.0
2012-01-24 13:15:00,37.71,37.73,37.68,37.7,49300.0,28.2382,28.2532,28.2158,28.2307,49300.0
2012-01-24 13:20:00,37.7,37.72,37.67,37.7,33600.0,28.2307,28.2457,28.2083,28.2307,33600.0
2012-01-24 13:25:00,37.71,37.73,37.67,37.73,53600.0,28.2382,28.2532,28.2083,28.2532,53600.0
2012-01-24 13:30:00,37.73,37.88,37.73,37.86,135400.0,28.2532,28.3655,28.2532,28.3505,135400.0
2012-01-24 13:35:00,37.86,37.87,37.79,37.81,113500.0,28.3505,28.358,28.2981,28.3131,113500.0
2012-01-24 13:40:00,37.81,37.94,37.77,37.94,168900.0,28.3131,28.4104,28.2831,28.4104,168900.0
2012-01-24 13:45:00,37.93,38.0,37.9,37.96,76600.0,28.403,28.4554,28.3805,28.4254,76600.0
2012-01-24 13:50:00,37.96,38.0,37.96,37.98,62900.0,28.4254,28.4554,28.4254,28.4404,62900.0
2012-01-24 13:55:00,37.99,38.0,37.88,37.88,105800.0,28.4479,28.4554,28.3655,28.3655,105800.0
2012-01-24 14:00:00,37.88,37.97,37.86,37.94,132600.0,28.3655,28.4329,28.3505,28.4104,132600.0
2012-01-24 14:05:00,37.94,38.0,37.9,37.94,99700.0,28.4104,28.4554,28.3805,28.4104,99700.0
2012-01-24 14:10:00,37.93,38.0,37.93,37.94,260500.0,28.403,28.4554,28.403,28.4104,260500.0
2012-01-24 14:15:00,37.94,37.96,37.88,37.9,144900.0,28.4104,28.4254,28.3655,28.3805,144900.0
2012-01-24 14:20:00,37.89,37.9,37.78,37.8,328300.0,28.373,28.3805,28.2906,28.3056,328300.0
2012-01-24 14:25:00,37.8,37.82,37.73,37.76,89800.0,28.3056,28.3206,28.2532,28.2757,89800.0
2012-01-24 14:30:00,37.75,37.77,37.69,37.69,90400.0,28.2682,28.2831,28.2232,28.2232,90400.0
2012-01-24 14:35:00,37.69,37.79,37.69,37.73,66800.0,28.2232,28.2981,28.2232,28.2532,66800.0
2012-01-24 14:40:00,37.73,37.74,37.69,37.72,70800.0,28.2532,28.2607,28.2232,28.2457,70800.0
2012-01-24 14:45:00,37.72,37.75,37.65,37.69,73300.0,28.2457,28.2682,28.1933,28.2232,73300.0
2012-01-24 14:50:00,37.7,37.76,37.7,37.76,75200.0,28.2307,28.2757,28.2307,28.2757,75200.0
2012-01-24 14:55:00,37.76,37.81,37.74,37.78,85900.0,28.2757,28.3131,28.2607,28.2906,85900.0
2012-01-24 15:00:00,37.78,37.8,37.75,37.77,282800.0,28.2906,28.3056,28.2682,28.2831,282800.0
2012-01-24 15:05:00,37.77,37.81,37.74,37.77,127400.0,28.2831,28.3131,28.2607,28.2831,127400.0
2012-01-24 15:10:00,37.76,37.8,37.71,37.75,94600.0,28.2757,28.3056,28.2382,28.2682,94600.0
2012-01-24 15:15:00,37.75,37.77,37.7,37.74,56000.0,28.2682,28.2831,28.2307,28.2607,56000.0
2012-01-24 15:20:00,37.73,37.74,37.68,37.69,57200.0,28.2532,28.2607,28.2158,28.2232,57200.0
2012-01-24 15:25:00,37.69,37.77,37.69,37.76,108700.0,28.2232,28.2831,28.2232,28.2757,108700.0
2012-01-24 15:30:00,37.76,37.76,37.71,37.73,77400.0,28.2757,28.2757,28.2382,28.2532,77400.0
2012-01-24 15:35:00,37.74,37.74,37.62,37.62,187700.0,28.2607,28.2607,28.1708,28.1708,187700.0
2012-01-24 15:40:00,37.62,37.67,37.57,37.6,93500.0,28.1708,28.2083,28.1334,28.1558,93500.0
2012-01-24 15:45:00,37.6,37.66,37.59,37.62,95000.0,28.1558,28.2008,28.1484,28.1708,95000.0
2012-01-24 15:50:00,37.63,37.69,37.6,37.67,139900.0,28.1783,28.2232,28.1558,28.2083,139900.0
2012-01-24 15:55:00,37.67,37.71,37.63,37.65,259100.0,28.2083,28.2382,28.1783,28.1933,259100.0
2012-01-25 09:30:00,37.19,37.47,37.13,37.25,203500.0,27.8488,28.0585,27.8039,27.8938,203500.0
2012-01-25 09:35:00,37.25,37.3,37.11,37.25,181000.0,27.8938,27.9312,27.7889,27.8938,181000.0
2012-01-25 09:40:00,37.26,37.47,37.24,37.44,172200.0,27.9012,28.0585,27.8863,28.036,172200.0
2012-01-25 09:45:00,37.44,37.46,37.22,37.31,138000.0,28.036,28.051,27.8713,27.9387,138000.0
2012-01-25 09:50:00,37.3,37.37,37.26,37.29,61000.0,27.9312,27.9836,27.9012,27.9237,61000.0
2012-01-25 09:55:00,37.29,37.38,37.26,37.36,47300.0,27.9237,27.9911,27.9012,27.9761,47300.0
2012-01-25 10:00:00,37.35,37.38,37.26,37.27,180300.0,27.9686,27.9911,27.9012,27.9087,180300.0
2012-01-25 10:05:00,37.26,37.35,37.24,37.28,73400.0,27.9012,27.9686,27.8863,27.9162,73400.0
2012-01-25 10:10:00,37.28,37.4,37.28,37.3,101200.0,27.9162,28.0061,27.9162,27.9312,101200.0
2012-01-25 10:15:00,37.31,37.4,37.3,37.4,64500.0,27.9387,28.0061,27.9312,28.0061,64500.0
2012-01-25 10:20:00,37.37,37.4,37.33,37.33,62100.0,27.9836,28.0061,27.9537,27.9537,62100.0
2012-01-25 10:25:00,37.34,37.4,37.31,37.4,26600.0,27.9612,28.0061,27.9387,28.0061,26600.0
2012-01-25 10:30:00,37.4,37.46,37.35,37.37,90200.0,28.0061,28.051,27.9686,27.9836,90200.0
2012-01-25 10:35:00,37.36,37.4,37.31,37.4,59100.0,27.9761,28.0061,27.9387,28.0061,59100.0
2012-01-25 10:40:00,37.4,37.44,37.39,37.43,21400.0,28.0061,28.036,27.9986,28.0285,21400.0
2012-01-25 10:45:00,37.43,37.46,37.38,37.45,66700.0,28.0285,28.051,27.9911,28.0435,66700.0
2012-01-25 10:50:00,37.44,37.45,37.38,37.44,43200.0,28.036,28.0435,27.9911,28.036,43200.0
2012-01-25 10:55:00,37.43,37.5,37.4,37.44,106800.0,28.0285,28.081,28.0061,28.036,106800.0
2012-01-25 11:00:00,37.43,37.52,37.37,37.42,394200.0,28.0285,28.0959,27.9836,28.0211,394200.0
2012-01-25 11:05:00,37.42,37.43,37.38,37.4,85600.0,28.0211,28.0285,27.9911,28.0061,85600.0
2012-01-25 11:10:00,37.4,37.45,37.37,37.43,254200.0,28.0061,28.0435,27.9836,28.0285,254200.0
2012-01-25 11:15:00,37.43,37.47,37.34,37.38,66600.0,28.0285,28.0585,27.9612,27.9911,66600.0
2012-01-25 11:20:00,37.38,37.48,37.34,37.46,60900.0,27.9911,28.066,27.9612,28.051,60900.0
2012-01-25 11:25:00,37.46,37.46,37.38,37.39,37700.0,28.051,28.051,27.9911,27.9986,37700.0
2012-01-25 11:30:00,37.38,37.41,37.37,37.41,42700.0,27.9911,28.0136,27.9836,28.0136,42700.0
2012-01-25 11:35:00,37.42,37.48,37.4,37.41,98000.0,28.0211,28.066,28.0061,28.0136,98000.0
2012-01-25 11:40:00,37.41,37.44,37.39,37.43,44000.0,28.0136,28.036,27.9986,28.0285,44000.0
2012-01-25 11:45:00,37.43,37.44,37.38,37.41,48400.0,28.0285,28.036,27.9911,28.0136,48400.0
2012-01-25 11:50:00,37.41,37.43,37.4,37.41,30100.0,28.0136,28.0285,28.0061,28.0136,30100.0
2012-01-25 11:55:00,37.41,37.51,37.41,37.51,38200.0,28.0136,28.0885,28.0136,28.0885,38200.0
2012-01-25 12:00:00,37.51,37.51,37.45,37.45,50700.0,28.0885,28.0885,28.0435,28.0435,50700.0
2012-01-25 12:05:00,37.44,37.47,37.37,37.38,51800.0,28.036,28.0585,27.9836,27.9911,51800.0
2012-01-25 12:10:00,37.38,37.42,37.38,37.4,57300.0,27.9911,28.0211,27.9911,28.0061,57300.0
2012-01-25 12:15:00,37.4,37.45,37.4,37.42,46100.0,28.0061,28.0435,28.0061,28.0211,46100.0
2012-01-25 12:20:00,37.42,37.43,37.33,37.38,46200.0,28.0211,28.0285,27.9537,27.9911,46200.0
2012-01-25 12:25:00,37.38,37.52,37.34,37.46,66800.0,27.9911,28.0959,27.9612,28.051,66800.0
2012-01-25 12:30:00,37.45,37.59,37.38,37.58,42900.0,28.0435,28.1484,27.9911,28.1409,42900.0
2012-01-25 12:35:00,37.58,37.7,37.51,37.55,23300.0,28.1409,28.2307,28.0885,28.1184,23300.0
2012-01-25 12:40:00,37.55,37.56,37.48,37.52,29300.0,28.1184,28.1259,28.066,28.0959,29300.0
2012-01-25 12:45:00,37.52,37.63,37.52,37.63,17900.0,28.0959,28.1783,28.0959,28.1783,17900.0
2012-01-25 12:50:00,37.61,37.61,37.49,37.55,51200.0,28.1633,28.1633,28.0735,28.1184,51200.0
2012-01-25 12:55:00,37.57,37.57,37.35,37.42,94000.0,28.1334,28.1334,27.9686,28.0211,94000.0
2012-01-25 13:00:00,37.42,37.57,37.41,37.55,54900.0,28.0211,28.1334,28.0136,28.1184,54900.0
2012-01-25 13:05:00,37.55,37.56,37.5,37.53,60100.0,28.1184,28.1259,28.081,28.1034,60100.0
2012-01-25 13:10:00,37.53,37.54,37.47,37.54,26000.0,28.1034,28.1109,28.0585,28.1109,26000.0
2012-01-25 13:15:00,37.53,37.62,37.51,37.55,109300.0,28.1034,28.1708,28.0885,28.1184,109300.0
2012-01-25 13:20:00,37.55,37.7,37.55,37.66,95500.0,28.1184,28.2307,28.1184,28.2008,95500.0
2012-01-25 13:25:00,37.65,37.72,37.63,37.65,43800.0,28.1933,28.2457,28.1783,28.1933,43800.0
2012-01-25 13:30:00,37.65,37.72,37.6,37.72,25200.0,28.1933,28.2457,28.1558,28.2457,25200.0
2012-01-25 13:35:00,37.71,37.73,37.65,37.72,30100.0,28.2382,28.2532,28.1933,28.2457,30100.0
2012-01-25 13:40:00,37.72,37.77,37.7,37.75,42000.0,28.2457,28.2831,28.2307,28.2682,42000.0
2012-01-25 13:45:00,37.75,37.77,37.69,37.73,15500.0,28.2682,28.2831,28.2232,28.2532,15500.0
2012-01-25 13:50:00,37.74,37.79,37.69,37.78,76800.0,28.2607,28.2981,28.2232,28.2906,76800.0
2012-01-25 13:55:00,37.78,37.83,37.74,37.83,34500.0,28.2906,28.3281,28.2607,28.3281,34500.0
2012-01-25 14:00:00,37.83,37.83,37.67,37.67,52300.0,28.3281,28.3281,28.2083,28.2083,52300.0
2012-01-25 14:05:00,37.67,37.67,37.62,37.67,25000.0,28.2083,28.2083,28.1708,28.2083,25000.0
2012-01-25 14:10:00,37.67,37.72,37.63,37.66,96500.0,28.2083,28.2457,28.1783,28.2008,96500.0
2012-01-25 14:15:00,37.66,37.67,37.59,37.66,49500.0,28.2008,28.2083,28.1484,28.2008,49500.0
2012-01-25 14:20:00,37.67,37.7,37.52,37.59,58700.0,28.2083,28.2307,28.0959,28.1484,58700.0
2012-01-25 14:25:00,37.59,37.63,37.56,37.63,46000.0,28.1484,28.1783,28.1259,28.1783,46000.0
2012-01-25 14:30:00,37.64,37.68,37.63,37.67,20400.0,28.1858,28.2158,28.1783,28.2083,20400.0
2012-01-25 14:35:00,37.68,37.7,37.62,37.65,50000.0,28.2158,28.2307,28.1708,28.1933,50000.0
2012-01-25 14:40:00,37.65,37.69,37.62,37.66,29600.0,28.1933,28.2232,28.1708,28.2008,29600.0
2012-01-25 14:45:00,37.66,37.71,37.62,37.67,134600.0,28.2008,28.2382,28.1708,28.2083,134600.0
2012-01-25 14:50:00,37.66,37.73,37.64,37.73,92600.0,28.2008,28.2532,28.1858,28.2532,92600.0
2012-01-25 14:55:00,37.74,37.75,37.65,37.67,33200.0,28.2607,28.2682,28.1933,28.2083,33200.0
2012-01-25 15:00:00,37.66,37.71,37.64,37.68,30300.0,28.2008,28.2382,28.1858,28.2158,30300.0
2012-01-25 15:05:00,37.68,37.68,37.61,37.63,38900.0,28.2158,28.2158,28.1633,28.1783,38900.0
2012-01-25 15:10:00,37.63,37.69,37.63,37.68,25400.0,28.1783,28.2232,28.1783,28.2158,25400.0
2012-01-25 15:15:00,37.67,37.78,37.67,37.76,34000.0,28.2083,28.2906,28.2083,28.2757,34000.0
2012-01-25 15:20:00,37.76,37.83,37.75,37.75,49500.0,28.2757,28.3281,28.2682,28.2682,49500.0
2012-01-25 15:25:00,37.75,37.82,37.74,37.76,49600.0,28.2682,28.3206,28.2607,28.2757,49600.0
2012-01-25 15:30:00,37.76,37.85,37.76,37.81,107300.0,28.2757,28.3431,28.2757,28.3131,107300.0
2012-01-25 15:35:00,37.81,37.84,37.8,37.84,55800.0,28.3131,28.3356,28.3056,28.3356,55800.0
2012-01-25 15:40:00,37.83,37.87,37.79,37.81,65100.0,28.3281,28.358,28.2981,28.3131,65100.0
2012-01-25 15:45:00,37.81,37.83,37.75,37.78,115600.0,28.3131,28.3281,28.2682,28.2906,115600.0
2012-01-25 15:50:00,37.79,37.81,37.73,37.76,163500.0,28.2981,28.3131,28.2532,28.2757,163500.0
2012-01-25 15:55:00,37.76,37.81,37.74,37.8,221900.0,28.2757,28.3131,28.2607,28.3056,221900.0
2012-01-26 09:30:00,37.89,38.15,37.88,38.11,192200.0,28.373,28.5677,28.3655,28.5377,192200.0
2012-01-26 09:35:00,38.12,38.2,37.98,38.02,129100.0,28.5452,28.6051,28.4404,28.4704,129100.0
2012-01-26 09:40:00,38.04,38.04,37.88,38.01,73900.0,28.4853,28.4853,28.3655,28.4629,73900.0
2012-01-26 09:45:00,38.0,38.1,37.99,38.03,60300.0,28.4554,28.5303,28.4479,28.4778,60300.0
2012-01-26 09:50:00,38.04,38.21,38.0,38.18,113200.0,28.4853,28.6126,28.4554,28.5902,113200.0
2012-01-26 09:55:00,38.17,38.28,38.17,38.25,180800.0,28.5827,28.665,28.5827,28.6426,180800.0
2012-01-26 10:00:00,38.25,38.25,38.15,38.23,55800.0,28.6426,28.6426,28.5677,28.6276,55800.0
2012-01-26 10:05:00,38.22,38.28,38.21,38.25,68700.0,28.6201,28.665,28.6126,28.6426,68700.0
2012-01-26 10:10:00,38.24,38.29,38.21,38.28,45200.0,28.6351,28.6725,28.6126,28.665,45200.0
2012-01-26 10:15:00,38.27,38.3,38.21,38.22,65800.0,28.6576,28.68,28.6126,28.6201,65800.0
2012-01-26 10:20:00,38.22,38.27,38.2,38.22,358800.0,28.6201,28.6576,28.6051,28.6201,358800.0
2012-01-26 10:25:00,38.22,38.25,38.12,38.14,69100.0,28.6201,28.6426,28.5452,28.5602,69100.0
2012-01-26 10:30:00,38.14,38.18,38.08,38.11,60000.0,28.5602,28.5902,28.5153,28.5377,60000.0
2012-01-26 10:35:00,38.11,38.15,38.07,38.1,102600.0,28.5377,28.5677,28.5078,28.5303,102600.0
2012-01-26 10:40:00,38.09,38.12,38.06,38.08,40800.0,28.5228,28.5452,28.5003,28.5153,40800.0
2012-01-26 10:45:00,38.07,38.1,38.05,38.06,136500.0,28.5078,28.5303,28.4928,28.5003,136500.0
2012-01-26 10:50:00,38.06,38.08,38.04,38.08,81900.0,28.5003,28.5153,28.4853,28.5153,81900.0
2012-01-26 10:55:00,38.07,38.11,37.99,38.0,137800.0,28.5078,28.5377,28.4479,28.4554,137800.0
2012-01-26 11:00:00,38.01,38.06,37.94,38.05,93900.0,28.4629,28.5003,28.4104,28.4928,93900.0
2012-01-26 11:05:00,38.05,38.09,38.02,38.06,42600.0,28.4928,28.5228,28.4704,28.5003,42600.0
2012-01-26 11:10:00,38.06,38.12,38.05,38.11,20800.0,28.5003,28.5452,28.4928,28.5377,20800.0
2012-01-26 11:15:00,38.12,38.12,37.99,37.99,121700.0,28.5452,28.5452,28.4479,28.4479,121700.0
2012-01-26 11:20:00,37.99,38.05,37.89,37.91,81700.0,28.4479,28.4928,28.373,28.388,81700.0
2012-01-26 11:25:00,37.92,38.02,37.92,38.01,33500.0,28.3955,28.4704,28.3955,28.4629,33500.0
2012-01-26 11:30:00,38.01,38.05,37.98,38.04,22300.0,28.4629,28.4928,28.4404,28.4853,22300.0
2012-01-26 11:35:00,38.03,38.06,37.98,37.99,206100.0,28.4778,28.5003,28.4404,28.4479,206100.0
2012-01-26 11:40:00,37.99,38.0,37.96,37.97,57600.0,28.4479,28.4554,28.4254,28.4329,57600.0
2012-01-26 11:45:00,37.98,37.99,37.91,37.91,52000.0,28.4404,28.4479,28.388,28.388,52000.0
2012-01-26 11:50:00,37.91,37.99,37.91,37.95,41800.0,28.388,28.4479,28.388,28.4179,41800.0
2012-01-26 11:55:00,37.95,38.0,37.95,37.97,27800.0,28.4179,28.4554,28.4179,28.4329,27800.0
2012-01-26 12:00:00,37.97,37.98,37.94,37.98,42300.0,28.4329,28.4404,28.4104,28.4404,42300.0
2012-01-26 12:05:00,37.97,37.99,37.95,37.96,33000.0,28.4329,28.4479,28.4179,28.4254,33000.0
2012-01-26 12:10:00,37.96,38.01,37.93,37.94,34300.0,28.4254,28.4629,28.403,28.4104,34300.0
2012-01-26 12:15:00,37.93,37.94,37.87,37.93,47200.0,28.403,28.4104,28.358,28.403,47200.0
2012-01-26 12:20:00,37.94,37.96,37.91,37.93,41700.0,28.4104,28.4254,28.388,28.403,41700.0
2012-01-26 12:25:00,37.93,37.93,37.84,37.9,44000.0,28.403,28.403,28.3356,28.3805,44000.0
2012-01-26 12:30:00,37.89,37.92,37.86,37.89,17900.0,28.373,28.3955,28.3505,28.373,17900.0
2012-01-26 12:35:00,37.89,37.93,37.87,37.91,30400.0,28.373,28.403,28.358,28.388,30400.0
2012-01-26 12:40:00,37.92,37.96,37.9,37.91,15800.0,28.3955,28.4254,28.3805,28.388,15800.0
2012-01-26 12:45:00,37.92,37.96,37.9,37.93,42600.0,28.3955,28.4254,28.3805,28.403,42600.0
2012-01-26 12:50:00,37.93,38.0,37.91,37.93,37600.0,28.403,28.4554,28.388,28.403,37600.0
2012-01-26 12:55:00,37.93,37.94,37.9,37.91,31800.0,28.403,28.4104,28.3805,28.388,31800.0
2012-01-26 13:00:00,37.91,37.94,37.91,37.92,16700.0,28.388,28.4104,28.388,28.3955,16700.0
2012-01-26 13:05:00,37.91,37.94,37.9,37.9,18900.0,28.388,28.4104,28.3805,28.3805,18900.0
2012-01-26 13:10:00,37.91,37.94,37.9,37.93,35000.0,28.388,28.4104,28.3805,28.403,35000.0
2012-01-26 13:15:00,37.94,37.95,37.91,37.91,48500.0,28.4104,28.4179,28.388,28.388,48500.0
2012-01-26 13:20:00,37.91,37.97,37.9,37.92,105900.0,28.388,28.4329,28.3805,28.3955,105900.0
2012-01-26 13:25:00,37.92,37.93,37.84,37.87,119900.0,28.3955,28.403,28.3356,28.358,119900.0
2012-01-26 13:30:00,37.87,37.9,37.82,37.85,58400.0,28.358,28.3805,28.3206,28.3431,58400.0
2012-01-26 13:35:00,37.84,37.84,37.77,37.8,69000.0,28.3356,28.3356,28.2831,28.3056,69000.0
2012-01-26 13:40:00,37.8,37.8,37.72,37.76,65100.0,28.3056,28.3056,28.2457,28.2757,65100.0
2012-01-26 13:45:00,37.77,37.87,37.76,37.83,93000.0,28.2831,28.358,28.2757,28.3281,93000.0
2012-01-26 13:50:00,37.82,37.92,37.82,37.89,55300.0,28.3206,28.3955,28.3206,28.373,55300.0
2012-01-26 13:55:00,37.89,37.91,37.88,37.9,50300.0,28.373,28.388,28.3655,28.3805,50300.0
2012-01-26 14:00:00,37.9,37.92,37.87,37.91,40900.0,28.3805,28.3955,28.358,28.388,40900.0
2012-01-26 14:05:00,37.91,37.92,37.86,37.91,32400.0,28.388,28.3955,28.3505,28.388,32400.0
2012-01-26 14:10:00,37.91,37.92,37.89,37.91,37500.0,28.388,28.3955,28.373,28.388,37500.0
2012-01-26 14:15:00,37.93,37.94,37.83,37.84,43900.0,28.403,28.4104,28.3281,28.3356,43900.0
2012-01-26 14:20:00,37.83,37.83,37.74,37.79,34900.0,28.3281,28.3281,28.2607,28.2981,34900.0
2012-01-26 14:25:00,37.8,37.82,37.68,37.71,145800.0,28.3056,28.3206,28.2158,28.2382,145800.0
2012-01-26 14:30:00,37.71,37.81,37.7,37.79,50000.0,28.2382,28.3131,28.2307,28.2981,50000.0
2012-01-26 14:35:00,37.79,37.79,37.73,37.74,36400.0,28.2981,28.2981,28.2532,28.2607,36400.0
2012-01-26 14:40:00,37.74,37.77,37.66,37.69,92300.0,28.2607,28.2831,28.2008,28.2232,92300.0
2012-01-26 14:45:00,37.69,37.72,37.65,37.72,61700.0,28.2232,28.2457,28.1933,28.2457,61700.0
2012-01-26 14:50:00,37.72,37.74,37.7,37.73,47000.0,28.2457,28.2607,28.2307,28.2532,47000.0
2012-01-26 14:55:00,37.73,37.74,37.64,37.66,90100.0,28.2532,28.2607,28.1858,28.2008,90100.0
2012-01-26 15:00:00,37.66,37.67,37.52,37.54,108200.0,28.2008,28.2083,28.0959,28.1109,108200.0
2012-01-26 15:05:00,37.54,37.54,37.5,37.52,86000.0,28.1109,28.1109,28.081,28.0959,86000.0
2012-01-26 15:10:00,37.53,37.57,37.52,37.52,45400.0,28.1034,28.1334,28.0959,28.0959,45400.0
2012-01-26 15:15:00,37.53,37.59,37.51,37.51,91000.0,28.1034,28.1484,28.0885,28.0885,91000.0
2012-01-26 15:20:00,37.52,37.52,37.42,37.44,124600.0,28.0959,28.0959,28.0211,28.036,124600.0
2012-01-26 15:25:00,37.44,37.48,37.38,37.38,97500.0,28.036,28.066,27.9911,27.9911,97500.0
2012-01-26 15:30:00,37.39,37.54,37.38,37.52,84300.0,27.9986,28.1109,27.9911,28.0959,84300.0
2012-01-26 15:35:00,37.51,37.55,37.47,37.54,57600.0,28.0885,28.1184,28.0585,28.1109,57600.0
2012-01-26 15:40:00,37.54,37.6,37.54,37.58,62500.0,28.1109,28.1558,28.1109,28.1409,62500.0
2012-01-26 15:45:00,37.58,37.66,37.58,37.65,53900.0,28.1409,28.2008,28.1409,28.1933,53900.0
2012-01-26 15:50:00,37.65,37.66,37.55,37.57,104600.0,28.1933,28.2008,28.1184,28.1334,104600.0
2012-01-26 15:55:00,37.57,37.58,37.52,37.56,325000.0,28.1334,28.1409,28.0959,28.1259,325000.0
2012-01-27 09:30:00,37.43,37.8,37.33,37.78,65900.0,28.0285,28.3056,27.9537,28.2906,65900.0
2012-01-27 09:35:00,37.78,37.83,37.66,37.74,62100.0,28.2906,28.3281,28.2008,28.2607,62100.0
2012-01-27 09:40:00,37.74,37.79,37.64,37.75,49500.0,28.2607,28.2981,28.1858,28.2682,49500.0
2012-01-27 09:45:00,37.75,37.77,37.66,37.7,97200.0,28.2682,28.2831,28.2008,28.2307,97200.0
2012-01-27 09:50:00,37.68,37.68,37.5,37.59,56700.0,28.2158,28.2158,28.081,28.1484,56700.0
2012-01-27 09:55:00,37.56,37.63,37.51,37.55,64100.0,28.1259,28.1783,28.0885,28.1184,64100.0
2012-01-27 10:00:00,37.56,37.6,37.35,37.36,130000.0,28.1259,28.1558,27.9686,27.9761,130000.0
2012-01-27 10:05:00,37.36,37.4,37.28,37.4,43800.0,27.9761,28.0061,27.9162,28.0061,43800.0
2012-01-27 10:10:00,37.4,37.45,37.36,37.45,21500.0,28.0061,28.0435,27.9761,28.0435,21500.0
2012-01-27 10:15:00,37.47,37.51,37.44,37.44,32300.0,28.0585,28.0885,28.036,28.036,32300.0
2012-01-27 10:20:00,37.44,37.6,37.44,37.6,32600.0,28.036,28.1558,28.036,28.1558,32600.0
2012-01-27 10:25:00,37.6,37.6,37.42,37.42,100400.0,28.1558,28.1558,28.0211,28.0211,100400.0
2012-01-27 10:30:00,37.41,37.49,37.4,37.44,50900.0,28.0136,28.0735,28.0061,28.036,50900.0
2012-01-27 10:35:00,37.43,37.44,37.29,37.32,237600.0,28.0285,28.036,27.9237,27.9462,237600.0
2012-01-27 10:40:00,37.32,37.37,37.3,37.36,18100.0,27.9462,27.9836,27.9312,27.9761,18100.0
2012-01-27 10:45:00,37.36,37.39,37.31,37.37,39600.0,27.9761,27.9986,27.9387,27.9836,39600.0
2012-01-27 10:50:00,37.37,37.41,37.33,37.36,19400.0,27.9836,28.0136,27.9537,27.9761,19400.0
2012-01-27 10:55:00,37.37,37.41,37.33,37.39,48200.0,27.9836,28.0136,27.9537,27.9986,48200.0
2012-01-27 11:00:00,37.4,37.47,37.4,37.45,48600.0,28.0061,28.0585,28.0061,28.0435,48600.0
2012-01-27 11:05:00,37.46,37.51,37.42,37.48,44400.0,28.051,28.0885,28.0211,28.066,44400.0
2012-01-27 11:10:00,37.48,37.5,37.41,37.44,52300.0,28.066,28.081,28.0136,28.036,52300.0
2012-01-27 11:15:00,37.44,37.48,37.41,37.42,100300.0,28.036,28.066,28.0136,28.0211,100300.0
2012-01-27 11:20:00,37.42,37.47,37.41,37.44,28100.0,28.0211,28.0585,28.0136,28.036,28100.0
2012-01-27 11:25:00,37.43,37.51,37.43,37.51,18900.0,28.0285,28.0885,28.0285,28.0885,18900.0
2012-01-27 11:30:00,37.5,37.53,37.42,37.42,32500.0,28.081,28.1034,28.0211,28.0211,32500.0
2012-01-27 11:35:00,37.44,37.48,37.39,37.48,27100.0,28.036,28.066,27.9986,28.066,27100.0
2012-01-27 11:40:00,37.49,37.53,37.44,37.46,86300.0,28.0735,28.1034,28.036,28.051,86300.0
2012-01-27 11:45:00,37.45,37.52,37.45,37.5,54500.0,28.0435,28.0959,28.0435,28.081,54500.0
2012-01-27 11:50:00,37.49,37.53,37.47,37.53,58500.0,28.0735,28.1034,28.0585,28.1034,58500.0
2012-01-27 11:55:00,37.54,37.59,37.52,37.52,60300.0,28.1109,28.1484,28.0959,28.0959,60300.0
2012-01-27 12:00:00,37.53,37.6,37.52,37.53,33100.0,28.1034,28.1558,28.0959,28.1034,33100.0
2012-01-27 12:05:00,37.53,37.54,37.42,37.47,28800.0,28.1034,28.1109,28.0211,28.0585,28800.0
2012-01-27 12:10:00,37.48,37.5,37.45,37.5,14800.0,28.066,28.081,28.0435,28.081,14800.0
2012-01-27 12:15:00,37.5,37.56,37.48,37.54,21300.0,28.081,28.1259,28.066,28.1109,21300.0
2012-01-27 12:20:00,37.54,37.57,37.52,37.54,82100.0,28.1109,28.1334,28.0959,28.1109,82100.0
2012-01-27 12:25:00,37.54,37.6,37.54,37.6,12900.0,28.1109,28.1558,28.1109,28.1558,12900.0
2012-01-27 12:30:00,37.59,37.59,37.53,37.53,26800.0,28.1484,28.1484,28.1034,28.1034,26800.0
2012-01-27 12:35:00,37.53,37.58,37.51,37.54,26100.0,28.1034,28.1409,28.0885,28.1109,26100.0
2012-01-27 12:40:00,37.54,37.55,37.5,37.52,25600.0,28.1109,28.1184,28.081,28.0959,25600.0
2012-01-27 12:45:00,37.52,37.55,37.49,37.53,35200.0,28.0959,28.1184,28.0735,28.1034,35200.0
2012-01-27 12:50:00,37.54,37.54,37.46,37.49,52600.0,28.1109,28.1109,28.051,28.0735,52600.0
2012-01-27 12:55:00,37.49,37.54,37.4,37.41,35700.0,28.0735,28.1109,28.0061,28.0136,35700.0
2012-01-27 13:00:00,37.42,37.46,37.41,37.43,41000.0,28.0211,28.051,28.0136,28.0285,41000.0
2012-01-27 13:05:00,37.42,37.43,37.42,37.43,24900.0,28.0211,28.0285,28.0211,28.0285,24900.0
2012-01-27 13:10:00,37.43,37.44,37.38,37.43,35900.0,28.0285,28.036,27.9911,28.0285,35900.0
2012-01-27 13:15:00,37.42,37.47,37.42,37.44,35500.0,28.0211,28.0585,28.0211,28.036,35500.0
2012-01-27 13:20:00,37.45,37.49,37.45,37.45,22000.0,28.0435,28.0735,28.0435,28.0435,22000.0
2012-01-27 13:25:00,37.45,37.51,37.44,37.5,36600.0,28.0435,28.0885,28.036,28.081,36600.0
2012-01-27 13:30:00,37.51,37.55,37.48,37.51,42600.0,28.0885,28.1184,28.066,28.0885,42600.0
2012-01-27 13:35:00,37.51,37.54,37.5,37.52,27100.0,28.0885,28.1109,28.081,28.0959,27100.0
2012-01-27 13:40:00,37.51,37.54,37.48,37.48,19400.0,28.0885,28.1109,28.066,28.066,19400.0
2012-01-27 13:45:00,37.48,37.49,37.42,37.42,47300.0,28.066,28.0735,28.0211,28.0211,47300.0
2012-01-27 13:50:00,37.43,37.43,37.4,37.41,145900.0,28.0285,28.0285,28.0061,28.0136,145900.0
2012-01-27 13:55:00,37.41,37.41,37.39,37.4,40500.0,28.0136,28.0136,27.9986,28.0061,40500.0
2012-01-27 14:00:00,37.4,37.43,37.37,37.39,67300.0,28.0061,28.0285,27.9836,27.9986,67300.0
2012-01-27 14:05:00,37.4,37.41,37.38,37.39,23400.0,28.0061,28.0136,27.9911,27.9986,23400.0
2012-01-27 14:10:00,37.39,37.41,37.34,37.34,42800.0,27.9986,28.0136,27.9612,27.9612,42800.0
2012-01-27 14:15:00,37.34,37.36,37.28,37.3,68700.0,27.9612,27.9761,27.9162,27.9312,68700.0
2012-01-27 14:20:00,37.3,37.3,37.22,37.27,96200.0,27.9312,27.9312,27.8713,27.9087,96200.0
2012-01-27 14:25:00,37.27,37.33,37.26,37.33,151600.0,27.9087,27.9537,27.9012,27.9537,151600.0
2012-01-27 14:30:00,37.33,37.37,37.33,37.37,17300.0,27.9537,27.9836,27.9537,27.9836,17300.0
2012-01-27 14:35:00,37.37,37.37,37.33,37.37,49000.0,27.9836,27.9836,27.9537,27.9836,49000.0
2012-01-27 14:40:00,37.37,37.38,37.31,37.38,42100.0,27.9836,27.9911,27.9387,27.9911,42100.0
2012-01-27 14:45:00,37.37,37.41,37.34,37.41,36000.0,27.9836,28.0136,27.9612,28.0136,36000.0
2012-01-27 14:50:00,37.41,37.43,37.38,37.43,36500.0,28.0136,28.0285,27.9911,28.0285,36500.0
2012-01-27 14:55:00,37.42,37.46,37.42,37.45,34700.0,28.0211,28.051,28.0211,28.0435,34700.0
2012-01-27 15:00:00,37.45,37.47,37.41,37.41,43500.0,28.0435,28.0585,28.0136,28.0136,43500.0
2012-01-27 15:05:00,37.4,37.47,37.4,37.44,28700.0,28.0061,28.0585,28.0061,28.036,28700.0
2012-01-27 15:10:00,37.45,37.53,37.45,37.52,28000.0,28.0435,28.1034,28.0435,28.0959,28000.0
2012-01-27 15:15:00,37.52,37.55,37.45,37.46,44400.0,28.0959,28.1184,28.0435,28.051,44400.0
2012-01-27 15:20:00,37.46,37.48,37.43,37.43,47100.0,28.051,28.066,28.0285,28.0285,47100.0
2012-01-27 15:25:00,37.43,37.44,37.4,37.4,31500.0,28.0285,28.036,28.0061,28.0061,31500.0
2012-01-27 15:30:00,37.4,37.41,37.31,37.32,111300.0,28.0061,28.0136,27.9387,27.9462,111300.0
2012-01-27 15:35:00,37.32,37.33,37.32,37.32,42900.0,27.9462,27.9537,27.9462,27.9462,42900.0
2012-01-27 15:40:00,37.32,37.37,37.31,37.37,109600.0,27.9462,27.9836,27.9387,27.9836,109600.0
2012-01-27 15:45:00,37.37,37.4,37.34,37.37,128600.0,27.9836,28.0061,27.9612,27.9836,128600.0
2012-01-27 15:50:00,37.36,37.36,37.24,37.29,111000.0,27.9761,27.9761,27.8863,27.9237,111000.0
2012-01-27 15:55:00,37.29,37.3,37.25,37.28,335200.0,27.9237,27.9312,27.8938,27.9162,335200.0
2012-01-30 09:30:00,36.64,36.75,36.2,36.52,289800.0,27.437,27.5193,27.1075,27.3471,289800.0
2012-01-30 09:35:00,36.52,36.52,36.33,36.46,52800.0,27.3471,27.3471,27.2048,27.3022,52800.0
2012-01-30 09:40:00,36.47,36.7,36.47,36.6,109200.0,27.3097,27.4819,27.3097,27.407,109200.0
2012-01-30 09:45:00,36.59,36.64,36.52,36.61,149000.0,27.3995,27.437,27.3471,27.4145,149000.0
2012-01-30 09:50:00,36.61,36.64,36.46,36.47,129700.0,27.4145,27.437,27.3022,27.3097,129700.0
2012-01-30 09:55:00,36.46,36.64,36.41,36.6,127500.0,27.3022,27.437,27.2647,27.407,127500.0
2012-01-30 10:00:00,36.6,36.7,36.58,36.68,110400.0,27.407,27.4819,27.392,27.4669,110400.0
2012-01-30 10:05:00,36.67,36.69,36.5,36.6,130700.0,27.4594,27.4744,27.3321,27.407,130700.0
2012-01-30 10:10:00,36.59,36.59,36.49,36.53,73700.0,27.3995,27.3995,27.3247,27.3546,73700.0
2012-01-30 10:15:00,36.52,36.54,36.44,36.45,137000.0,27.3471,27.3621,27.2872,27.2947,137000.0
2012-01-30 10:20:00,36.46,36.55,36.43,36.55,53000.0,27.3022,27.3696,27.2797,27.3696,53000.0
2012-01-30 10:25:00,36.54,36.58,36.48,36.5,109700.0,27.3621,27.392,27.3172,27.3321,109700.0
2012-01-30 10:30:00,36.5,36.78,36.5,36.78,70900.0,27.3321,27.5418,27.3321,27.5418,70900.0
2012-01-30 10:35:00,36.78,36.92,36.78,36.83,47600.0,27.5418,27.6466,27.5418,27.5793,47600.0
2012-01-30 10:40:00,36.83,37.1,36.83,37.1,81800.0,27.5793,27.7814,27.5793,27.7814,81800.0
2012-01-30 10:45:00,37.09,37.2,37.08,37.17,71800.0,27.7739,27.8563,27.7665,27.8339,71800.0
2012-01-30 10:50:00,37.17,37.28,37.11,37.12,57100.0,27.8339,27.9162,27.7889,27.7964,57100.0
2012-01-30 10:55:00,37.11,37.11,37.0,37.03,28200.0,27.7889,27.7889,27.7066,27.729,28200.0
2012-01-30 11:00:00,37.03,37.17,37.02,37.09,46900.0,27.729,27.8339,27.7215,27.7739,46900.0
2012-01-30 11:05:00,37.09,37.15,37.09,37.11,18300.0,27.7739,27.8189,27.7739,27.7889,18300.0
2012-01-30 11:10:00,37.1,37.14,37.07,37.07,17900.0,27.7814,27.8114,27.759,27.759,17900.0
2012-01-30 11:15:00,37.08,37.19,37.06,37.19,31100.0,27.7665,27.8488,27.7515,27.8488,31100.0
2012-01-30 11:20:00,37.19,37.22,37.14,37.18,22700.0,27.8488,27.8713,27.8114,27.8413,22700.0
2012-01-30 11:25:00,37.19,37.25,37.19,37.23,16500.0,27.8488,27.8938,27.8488,27.8788,16500.0
2012-01-30 11:30:00,37.25,37.32,37.23,37.32,32800.0,27.8938,27.9462,27.8788,27.9462,32800.0
2012-01-30 11:35:00,37.33,37.39,37.33,37.37,38100.0,27.9537,27.9986,27.9537,27.9836,38100.0
2012-01-30 11:40:00,37.37,37.37,37.27,37.27,24900.0,27.9836,27.9836,27.9087,27.9087,24900.0
2012-01-30 11:45:00,37.27,37.3,37.26,37.27,33700.0,27.9087,27.9312,27.9012,27.9087,33700.0
2012-01-30 11:50:00,37.27,37.28,37.25,37.25,40300.0,27.9087,27.9162,27.8938,27.8938,40300.0
2012-01-30 11:55:00,37.25,37.27,37.21,37.23,99100.0,27.8938,27.9087,27.8638,27.8788,99100.0
2012-01-30 12:00:00,37.21,37.29,37.21,37.26,30300.0,27.8638,27.9237,27.8638,27.9012,30300.0
2012-01-30 12:05:00,37.26,37.28,37.24,37.26,12100.0,27.9012,27.9162,27.8863,27.9012,12100.0
2012-01-30 12:10:00,37.27,37.28,37.21,37.26,36800.0,27.9087,27.9162,27.8638,27.9012,36800.0
2012-01-30 12:15:00,37.25,37.26,37.19,37.19,33400.0,27.8938,27.9012,27.8488,27.8488,33400.0
2012-01-30 12:20:00,37.19,37.22,37.17,37.2,13500.0,27.8488,27.8713,27.8339,27.8563,13500.0
2012-01-30 12:25:00,37.2,37.22,37.17,37.18,13500.0,27.8563,27.8713,27.8339,27.8413,13500.0
2012-01-30 12:30:00,37.17,37.2,37.16,37.18,13100.0,27.8339,27.8563,27.8264,27.8413,13100.0
2012-01-30 12:35:00,37.18,37.18,37.13,37.17,66800.0,27.8413,27.8413,27.8039,27.8339,66800.0
2012-01-30 12:40:00,37.17,37.2,37.15,37.17,16600.0,27.8339,27.8563,27.8189,27.8339,16600.0
2012-01-30 12:45:00,37.16,37.16,37.13,37.13,13900.0,27.8264,27.8264,27.8039,27.8039,13900.0
2012-01-30 12:50:00,37.13,37.14,37.1,37.14,16100.0,27.8039,27.8114,27.7814,27.8114,16100.0
2012-01-30 12:55:00,37.14,37.17,37.12,37.15,6600.0,27.8114,27.8339,27.7964,27.8189,6600.0
2012-01-30 13:00:00,37.15,37.2,37.13,37.17,19200.0,27.8189,27.8563,27.8039,27.8339,19200.0
2012-01-30 13:05:00,37.17,37.18,37.06,37.07,18200.0,27.8339,27.8413,27.7515,27.759,18200.0
2012-01-30 13:10:00,37.07,37.11,37.05,37.1,18100.0,27.759,27.7889,27.744,27.7814,18100.0
2012-01-30 13:15:00,37.1,37.11,37.05,37.07,31500.0,27.7814,27.7889,27.744,27.759,31500.0
2012-01-30 13:20:00,37.07,37.17,37.06,37.16,16000.0,27.759,27.8339,27.7515,27.8264,16000.0
2012-01-30 13:25:00,37.15,37.21,37.14,37.21,14600.0,27.8189,27.8638,27.8114,27.8638,14600.0
2012-01-30 13:30:00,37.21,37.24,37.18,37.2,15000.0,27.8638,27.8863,27.8413,27.8563,15000.0
2012-01-30 13:35:00,37.21,37.29,37.21,37.28,39200.0,27.8638,27.9237,27.8638,27.9162,39200.0
2012-01-30 13:40:00,37.28,37.35,37.27,37.34,15200.0,27.9162,27.9686,27.9087,27.9612,15200.0
2012-01-30 13:45:00,37.35,37.4,37.33,37.38,25100.0,27.9686,28.0061,27.9537,27.9911,25100.0
2012-01-30 13:50:00,37.37,37.39,37.33,37.34,18700.0,27.9836,27.9986,27.9537,27.9612,18700.0
2012-01-30 13:55:00,37.34,37.38,37.32,37.36,11200.0,27.9612,27.9911,27.9462,27.9761,11200.0
2012-01-30 14:00:00,37.35,37.37,37.3,37.31,16900.0,27.9686,27.9836,27.9312,27.9387,16900.0
2012-01-30 14:05:00,37.3,37.36,37.28,37.36,60300.0,27.9312,27.9761,27.9162,27.9761,60300.0
2012-01-30 14:10:00,37.36,37.48,37.36,37.42,88400.0,27.9761,28.066,27.9761,28.0211,88400.0
2012-01-30 14:15:00,37.42,37.5,37.42,37.47,39600.0,28.0211,28.081,28.0211,28.0585,39600.0
2012-01-30 14:20:00,37.45,37.5,37.4,37.48,61700.0,28.0435,28.081,28.0061,28.066,61700.0
2012-01-30 14:25:00,37.48,37.53,37.48,37.5,27800.0,28.066,28.1034,28.066,28.081,27800.0
2012-01-30 14:30:00,37.5,37.51,37.43,37.46,25500.0,28.081,28.0885,28.0285,28.051,25500.0
2012-01-30 14:35:00,37.47,37.48,37.43,37.47,26400.0,28.0585,28.066,28.0285,28.0585,26400.0
2012-01-30 14:40:00,37.47,37.51,37.47,37.48,12400.0,28.0585,28.0885,28.0585,28.066,12400.0
2012-01-30 14:45:00,37.49,37.5,37.42,37.44,50200.0,28.0735,28.081,28.0211,28.036,50200.0
2012-01-30 14:50:00,37.45,37.52,37.45,37.49,64100.0,28.0435,28.0959,28.0435,28.0735,64100.0
2012-01-30 14:55:00,37.5,37.53,37.48,37.5,54500.0,28.081,28.1034,28.066,28.081,54500.0
2012-01-30 15:00:00,37.49,37.5,37.43,37.43,61900.0,28.0735,28.081,28.0285,28.0285,61900.0
2012-01-30 15:05:00,37.43,37.5,37.42,37.48,32500.0,28.0285,28.081,28.0211,28.066,32500.0
2012-01-30 15:10:00,37.48,37.53,37.47,37.51,30000.0,28.066,28.1034,28.0585,28.0885,30000.0
2012-01-30 15:15:00,37.51,37.53,37.5,37.52,86000.0,28.0885,28.1034,28.081,28.0959,86000.0
2012-01-30 15:20:00,37.52,37.52,37.45,37.51,55700.0,28.0959,28.0959,28.0435,28.0885,55700.0
2012-01-30 15:25:00,37.51,37.52,37.48,37.48,41100.0,28.0885,28.0959,28.066,28.066,41100.0
2012-01-30 15:30:00,37.49,37.53,37.4,37.41,84000.0,28.0735,28.1034,28.0061,28.0136,84000.0
2012-01-30 15:35:00,37.41,37.45,37.38,37.4,52800.0,28.0136,28.0435,27.9911,28.0061,52800.0
2012-01-30 15:40:00,37.4,37.42,37.32,37.32,142500.0,28.0061,28.0211,27.9462,27.9462,142500.0
2012-01-30 15:45:00,37.32,37.39,37.29,37.39,124100.0,27.9462,27.9986,27.9237,27.9986,124100.0
2012-01-30 15:50:00,37.39,37.43,37.35,37.37,106000.0,27.9986,28.0285,27.9686,27.9836,106000.0
2012-01-30 15:55:00,37.37,37.43,37.34,37.43,136300.0,27.9836,28.0285,27.9612,28.0285,136300.0
2012-01-31 09:30:00,37.78,37.79,37.5,37.63,84600.0,28.2906,28.2981,28.081,28.1783,84600.0
2012-01-31 09:35:00,37.63,37.84,37.63,37.79,64400.0,28.1783,28.3356,28.1783,28.2981,64400.0
2012-01-31 09:40:00,37.8,37.85,37.6,37.64,68900.0,28.3056,28.3431,28.1558,28.1858,68900.0
2012-01-31 09:45:00,37.66,37.72,37.6,37.63,111200.0,28.2008,28.2457,28.1558,28.1783,111200.0
2012-01-31 09:50:00,37.64,37.77,37.63,37.72,83900.0,28.1858,28.2831,28.1783,28.2457,83900.0
2012-01-31 09:55:00,37.73,37.77,37.66,37.71,106800.0,28.2532,28.2831,28.2008,28.2382,106800.0
2012-01-31 10:00:00,37.72,37.72,37.56,37.59,69200.0,28.2457,28.2457,28.1259,28.1484,69200.0
2012-01-31 10:05:00,37.6,37.62,37.42,37.45,44000.0,28.1558,28.1708,28.0211,28.0435,44000.0
2012-01-31 10:10:00,37.45,37.49,37.38,37.49,80500.0,28.0435,28.0735,27.9911,28.0735,80500.0
2012-01-31 10:15:00,37.48,37.54,37.45,37.52,49000.0,28.066,28.1109,28.0435,28.0959,49000.0
2012-01-31 10:20:00,37.53,37.57,37.51,37.56,42600.0,28.1034,28.1334,28.0885,28.1259,42600.0
2012-01-31 10:25:00,37.55,37.61,37.55,37.61,24700.0,28.1184,28.1633,28.1184,28.1633,24700.0
2012-01-31 10:30:00,37.6,37.73,37.6,37.7,69700.0,28.1558,28.2532,28.1558,28.2307,69700.0
2012-01-31 10:35:00,37.68,37.7,37.4,37.41,55100.0,28.2158,28.2307,28.0061,28.0136,55100.0
2012-01-31 10:40:00,37.41,37.41,37.34,37.37,60400.0,28.0136,28.0136,27.9612,27.9836,60400.0
2012-01-31 10:45:00,37.38,37.38,37.26,37.3,76900.0,27.9911,27.9911,27.9012,27.9312,76900.0
2012-01-31 10:50:00,37.31,37.31,37.16,37.19,81100.0,27.9387,27.9387,27.8264,27.8488,81100.0
2012-01-31 10:55:00,37.19,37.23,37.15,37.16,42000.0,27.8488,27.8788,27.8189,27.8264,42000.0
2012-01-31 11:00:00,37.18,37.26,37.17,37.25,45100.0,27.8413,27.9012,27.8339,27.8938,45100.0
2012-01-31 11:05:00,37.25,37.27,37.2,37.24,19100.0,27.8938,27.9087,27.8563,27.8863,19100.0
2012-01-31 11:10:00,37.24,37.25,37.1,37.12,14700.0,27.8863,27.8938,27.7814,27.7964,14700.0
2012-01-31 11:15:00,37.13,37.23,37.12,37.23,31500.0,27.8039,27.8788,27.7964,27.8788,31500.0
2012-01-31 11:20:00,37.23,37.24,37.19,37.22,42100.0,27.8788,27.8863,27.8488,27.8713,42100.0
2012-01-31 11:25:00,37.22,37.24,37.16,37.17,71900.0,27.8713,27.8863,27.8264,27.8339,71900.0
2012-01-31 11:30:00,37.17,37.2,37.14,37.18,46000.0,27.8339,27.8563,27.8114,27.8413,46000.0
2012-01-31 11:35:00,37.18,37.25,37.16,37.23,44400.0,27.8413,27.8938,27.8264,27.8788,44400.0
2012-01-31 11:40:00,37.23,37.3,37.22,37.28,160100.0,27.8788,27.9312,27.8713,27.9162,160100.0
2012-01-31 11:45:00,37.29,37.29,37.19,37.2,65300.0,27.9237,27.9237,27.8488,27.8563,65300.0
2012-01-31 11:50:00,37.21,37.27,37.2,37.21,25200.0,27.8638,27.9087,27.8563,27.8638,25200.0
2012-01-31 11:55:00,37.21,37.29,37.21,37.28,81200.0,27.8638,27.9237,27.8638,27.9162,81200.0
2012-01-31 12:00:00,37.28,37.29,37.25,37.29,9500.0,27.9162,27.9237,27.8938,27.9237,9500.0
2012-01-31 12:05:00,37.3,37.3,37.22,37.22,9300.0,27.9312,27.9312,27.8713,27.8713,9300.0
2012-01-31 12:10:00,37.22,37.29,37.2,37.29,56800.0,27.8713,27.9237,27.8563,27.9237,56800.0
2012-01-31 12:15:00,37.29,37.33,37.26,37.33,10600.0,27.9237,27.9537,27.9012,27.9537,10600.0
2012-01-31 12:20:00,37.34,37.35,37.3,37.32,11700.0,27.9612,27.9686,27.9312,27.9462,11700.0
2012-01-31 12:25:00,37.33,37.4,37.32,37.37,26200.0,27.9537,28.0061,27.9462,27.9836,26200.0
2012-01-31 12:30:00,37.37,37.46,37.37,37.46,13200.0,27.9836,28.051,27.9836,28.051,13200.0
2012-01-31 12:35:00,37.45,37.46,37.43,37.44,11900.0,28.0435,28.051,28.0285,28.036,11900.0
2012-01-31 12:40:00,37.44,37.46,37.42,37.43,23900.0,28.036,28.051,28.0211,28.0285,23900.0
2012-01-31 12:45:00,37.43,37.49,37.43,37.49,7900.0,28.0285,28.0735,28.0285,28.0735,7900.0
2012-01-31 12:50:00,37.47,37.51,37.45,37.47,14500.0,28.0585,28.0885,28.0435,28.0585,14500.0
2012-01-31 12:55:00,37.48,37.49,37.45,37.45,9100.0,28.066,28.0735,28.0435,28.0435,9100.0
2012-01-31 13:00:00,37.47,37.54,37.47,37.51,17800.0,28.0585,28.1109,28.0585,28.0885,17800.0
2012-01-31 13:05:00,37.52,37.56,37.51,37.56,11500.0,28.0959,28.1259,28.0885,28.1259,11500.0
2012-01-31 13:10:00,37.56,37.6,37.56,37.56,21500.0,28.1259,28.1558,28.1259,28.1259,21500.0
2012-01-31 13:15:00,37.56,37.59,37.54,37.58,13400.0,28.1259,28.1484,28.1109,28.1409,13400.0
2012-01-31 13:20:00,37.57,37.59,37.55,37.58,74700.0,28.1334,28.1484,28.1184,28.1409,74700.0
2012-01-31 13:25:00,37.58,37.61,37.57,37.6,11900.0,28.1409,28.1633,28.1334,28.1558,11900.0
2012-01-31 13:30:00,37.59,37.6,37.49,37.49,30300.0,28.1484,28.1558,28.0735,28.0735,30300.0
2012-01-31 13:35:00,37.5,37.5,37.46,37.46,27500.0,28.081,28.081,28.051,28.051,27500.0
2012-01-31 13:40:00,37.46,37.49,37.44,37.49,14600.0,28.051,28.0735,28.036,28.0735,14600.0
2012-01-31 13:45:00,37.49,37.52,37.45,37.45,14100.0,28.0735,28.0959,28.0435,28.0435,14100.0
2012-01-31 13:50:00,37.46,37.49,37.42,37.48,111100.0,28.051,28.0735,28.0211,28.066,111100.0
2012-01-31 13:55:00,37.48,37.54,37.46,37.53,21400.0,28.066,28.1109,28.051,28.1034,21400.0
2012-01-31 14:00:00,37.53,37.55,37.46,37.5,85900.0,28.1034,28.1184,28.051,28.081,85900.0
2012-01-31 14:05:00,37.5,37.51,37.44,37.44,37900.0,28.081,28.0885,28.036,28.036,37900.0
2012-01-31 14:10:00,37.43,37.58,37.42,37.55,31700.0,28.0285,28.1409,28.0211,28.1184,31700.0
2012-01-31 14:15:00,37.55,37.62,37.54,37.61,28400.0,28.1184,28.1708,28.1109,28.1633,28400.0
2012-01-31 14:20:00,37.61,37.67,37.6,37.62,73500.0,28.1633,28.2083,28.1558,28.1708,73500.0
2012-01-31 14:25:00,37.62,37.68,37.61,37.68,53300.0,28.1708,28.2158,28.1633,28.2158,53300.0
2012-01-31 14:30:00,37.69,37.74,37.69,37.74,34900.0,28.2232,28.2607,28.2232,28.2607,34900.0
2012-01-31 14:35:00,37.73,37.75,37.69,37.75,74000.0,28.2532,28.2682,28.2232,28.2682,74000.0
2012-01-31 14:40:00,37.74,37.75,37.68,37.68,22500.0,28.2607,28.2682,28.2158,28.2158,22500.0
2012-01-31 14:45:00,37.69,37.73,37.66,37.72,56200.0,28.2232,28.2532,28.2008,28.2457,56200.0
2012-01-31 14:50:00,37.72,37.77,37.71,37.77,46100.0,28.2457,28.2831,28.2382,28.2831,46100.0
2012-01-31 14:55:00,37.77,37.82,37.75,37.81,41600.0,28.2831,28.3206,28.2682,28.3131,41600.0
2012-01-31 15:00:00,37.8,37.81,37.64,37.67,99000.0,28.3056,28.3131,28.1858,28.2083,99000.0
2012-01-31 15:05:00,37.67,37.75,37.66,37.74,64400.0,28.2083,28.2682,28.2008,28.2607,64400.0
2012-01-31 15:10:00,37.73,37.76,37.68,37.74,52300.0,28.2532,28.2757,28.2158,28.2607,52300.0
2012-01-31 15:15:00,37.75,37.8,37.74,37.78,48900.0,28.2682,28.3056,28.2607,28.2906,48900.0
2012-01-31 15:20:00,37.77,37.79,37.74,37.79,46400.0,28.2831,28.2981,28.2607,28.2981,46400.0
2012-01-31 15:25:00,37.78,37.82,37.77,37.78,38900.0,28.2906,28.3206,28.2831,28.2906,38900.0
2012-01-31 15:30:00,37.79,37.85,37.69,37.69,90200.0,28.2981,28.3431,28.2232,28.2232,90200.0
2012-01-31 15:35:00,37.69,37.71,37.66,37.67,67000.0,28.2232,28.2382,28.2008,28.2083,67000.0
2012-01-31 15:40:00,37.68,37.72,37.67,37.69,61400.0,28.2158,28.2457,28.2083,28.2232,61400.0
2012-01-31 15:45:00,37.7,37.73,37.7,37.7,75000.0,28.2307,28.2532,28.2307,28.2307,75000.0
2012-01-31 15:50:00,37.71,37.75,37.7,37.71,140100.0,28.2382,28.2682,28.2307,28.2382,140100.0
2012-01-31 15:55:00,37.71,37.78,37.7,37.74,248600.0,28.2382,28.2906,28.2307,28.2607,248600.0
2012-02-01 09:30:00,38.08,38.2,38.02,38.16,104900.0,28.5153,28.6051,28.4704,28.5752,104900.0
2012-02-01 09:35:00,38.16,38.28,38.1,38.23,79100.0,28.5752,28.665,28.5303,28.6276,79100.0
2012-02-01 09:40:00,38.21,38.21,37.83,38.1,290600.0,28.6126,28.6126,28.3281,28.5303,290600.0
2012-02-01 09:45:00,38.1,38.15,37.96,37.97,98000.0,28.5303,28.5677,28.4254,28.4329,98000.0
2012-02-01 09:50:00,37.97,38.01,37.7,37.71,180300.0,28.4329,28.4629,28.2307,28.2382,180300.0
2012-02-01 09:55:00,37.72,37.91,37.72,37.89,125700.0,28.2457,28.388,28.2457,28.373,125700.0
2012-02-01 10:00:00,37.89,38.0,37.88,37.99,98600.0,28.373,28.4554,28.3655,28.4479,98600.0
2012-02-01 10:05:00,37.99,38.15,37.96,38.11,136800.0,28.4479,28.5677,28.4254,28.5377,136800.0
2012-02-01 10:10:00,38.11,38.3,38.1,38.25,96800.0,28.5377,28.68,28.5303,28.6426,96800.0
2012-02-01 10:15:00,38.25,38.33,38.18,38.33,121600.0,28.6426,28.7025,28.5902,28.7025,121600.0
2012-02-01 10:20:00,38.33,38.35,38.28,38.35,40200.0,28.7025,28.7175,28.665,28.7175,40200.0
2012-02-01 10:25:00,38.34,38.41,38.3,38.33,165600.0,28.71,28.7624,28.68,28.7025,165600.0
2012-02-01 10:30:00,38.32,38.32,38.2,38.26,53800.0,28.695,28.695,28.6051,28.6501,53800.0
2012-02-01 10:35:00,38.27,38.27,38.18,38.24,52400.0,28.6576,28.6576,28.5902,28.6351,52400.0
2012-02-01 10:40:00,38.24,38.49,38.21,38.47,147600.0,28.6351,28.8223,28.6126,28.8073,147600.0
2012-02-01 10:45:00,38.46,38.56,38.43,38.56,83800.0,28.7998,28.8747,28.7774,28.8747,83800.0
2012-02-01 10:50:00,38.55,38.63,38.54,38.55,59900.0,28.8672,28.9271,28.8597,28.8672,59900.0
2012-02-01 10:55:00,38.54,38.75,38.54,38.74,94900.0,28.8597,29.017,28.8597,29.0095,94900.0
2012-02-01 11:00:00,38.74,38.85,38.72,38.75,162200.0,29.0095,29.0919,28.9945,29.017,162200.0
2012-02-01 11:05:00,38.74,38.81,38.69,38.75,52100.0,29.0095,29.0619,28.9721,29.017,52100.0
2012-02-01 11:10:00,38.74,38.75,38.65,38.65,34000.0,29.0095,29.017,28.9421,28.9421,34000.0
2012-02-01 11:15:00,38.65,38.7,38.58,38.62,89600.0,28.9421,28.9796,28.8897,28.9196,89600.0
2012-02-01 11:20:00,38.62,38.66,38.58,38.64,58700.0,28.9196,28.9496,28.8897,28.9346,58700.0
2012-02-01 11:25:00,38.64,38.78,38.64,38.77,110600.0,28.9346,29.0395,28.9346,29.032,110600.0
2012-02-01 11:30:00,38.77,38.89,38.73,38.87,268500.0,29.032,29.1218,29.002,29.1069,268500.0
2012-02-01 11:35:00,38.87,38.89,38.78,38.78,90200.0,29.1069,29.1218,29.0395,29.0395,90200.0
2012-02-01 11:40:00,38.78,38.89,38.77,38.85,189000.0,29.0395,29.1218,29.032,29.0919,189000.0
2012-02-01 11:45:00,38.85,38.96,38.81,38.86,52900.0,29.0919,29.1742,29.0619,29.0994,52900.0
2012-02-01 11:50:00,38.86,39.01,38.85,38.99,94900.0,29.0994,29.2117,29.0919,29.1967,94900.0
2012-02-01 11:55:00,38.98,39.07,38.96,38.99,91400.0,29.1892,29.2566,29.1742,29.1967,91400.0
2012-02-01 12:00:00,38.99,39.04,38.99,39.01,134500.0,29.1967,29.2342,29.1967,29.2117,134500.0
2012-02-01 12:05:00,39.0,39.03,38.97,39.0,86300.0,29.2042,29.2267,29.1817,29.2042,86300.0
2012-02-01 12:10:00,38.99,39.0,38.91,38.93,42700.0,29.1967,29.2042,29.1368,29.1518,42700.0
2012-02-01 12:15:00,38.92,39.04,38.92,39.02,66500.0,29.1443,29.2342,29.1443,29.2192,66500.0
2012-02-01 12:20:00,39.02,39.17,39.0,39.16,92300.0,29.2192,29.3315,29.2042,29.324,92300.0
2012-02-01 12:25:00,39.16,39.33,39.16,39.31,181000.0,29.324,29.4513,29.324,29.4363,181000.0
2012-02-01 12:30:00,39.3,39.55,39.29,39.55,432100.0,29.4289,29.6161,29.4214,29.6161,432100.0
2012-02-01 12:35:00,39.52,39.73,39.52,39.66,244100.0,29.5936,29.7508,29.5936,29.6984,244100.0
2012-02-01 12:40:00,39.67,39.67,39.42,39.42,98500.0,29.7059,29.7059,29.5187,29.5187,98500.0
2012-02-01 12:45:00,39.42,39.42,39.3,39.35,138700.0,29.5187,29.5187,29.4289,29.4663,138700.0
2012-02-01 12:50:00,39.35,39.42,39.31,39.41,109000.0,29.4663,29.5187,29.4363,29.5112,109000.0
2012-02-01 12:55:00,39.41,39.42,39.34,39.36,56500.0,29.5112,29.5187,29.4588,29.4738,56500.0
2012-02-01 13:00:00,39.36,39.44,39.34,39.41,137000.0,29.4738,29.5337,29.4588,29.5112,137000.0
2012-02-01 13:05:00,39.4,39.51,39.39,39.42,135900.0,29.5037,29.5861,29.4962,29.5187,135900.0
2012-02-01 13:10:00,39.43,39.51,39.41,39.51,157700.0,29.5262,29.5861,29.5112,29.5861,157700.0
2012-02-01 13:15:00,39.51,39.53,39.45,39.53,83300.0,29.5861,29.6011,29.5412,29.6011,83300.0
2012-02-01 13:20:00,39.55,39.69,39.55,39.69,58700.0,29.6161,29.7209,29.6161,29.7209,58700.0
2012-02-01 13:25:00,39.69,39.72,39.63,39.7,96400.0,29.7209,29.7434,29.676,29.7284,96400.0
2012-02-01 13:30:00,39.7,39.7,39.54,39.55,84500.0,29.7284,29.7284,29.6086,29.6161,84500.0
2012-02-01 13:35:00,39.55,39.62,39.53,39.58,113100.0,29.6161,29.6685,29.6011,29.6385,113100.0
2012-02-01 13:40:00,39.56,39.56,39.51,39.51,63300.0,29.6235,29.6235,29.5861,29.5861,63300.0
2012-02-01 13:45:00,39.5,39.53,39.47,39.48,65000.0,29.5786,29.6011,29.5562,29.5636,65000.0
2012-02-01 13:50:00,39.48,39.49,39.39,39.49,47000.0,29.5636,29.5711,29.4962,29.5711,47000.0
2012-02-01 13:55:00,39.48,39.54,39.43,39.54,101900.0,29.5636,29.6086,29.5262,29.6086,101900.0
2012-02-01 14:00:00,39.55,39.61,39.53,39.61,115900.0,29.6161,29.661,29.6011,29.661,115900.0
2012-02-01 14:05:00,39.61,39.61,39.47,39.47,80100.0,29.661,29.661,29.5562,29.5562,80100.0
2012-02-01 14:10:00,39.47,39.53,39.47,39.5,35000.0,29.5562,29.6011,29.5562,29.5786,35000.0
2012-02-01 14:15:00,39.51,39.6,39.51,39.58,86100.0,29.5861,29.6535,29.5861,29.6385,86100.0
2012-02-01 14:20:00,39.58,39.61,39.57,39.6,63200.0,29.6385,29.661,29.631,29.6535,63200.0
2012-02-01 14:25:00,39.59,39.6,39.5,39.52,127700.0,29.646,29.6535,29.5786,29.5936,127700.0
2012-02-01 14:30:00,39.52,39.54,39.4,39.42,87400.0,29.5936,29.6086,29.5037,29.5187,87400.0
2012-02-01 14:35:00,39.42,39.42,39.36,39.36,110600.0,29.5187,29.5187,29.4738,29.4738,110600.0
2012-02-01 14:40:00,39.35,39.36,39.22,39.23,79300.0,29.4663,29.4738,29.3689,29.3764,79300.0
2012-02-01 14:45:00,39.23,39.31,39.18,39.26,269600.0,29.3764,29.4363,29.339,29.3989,269600.0
2012-02-01 14:50:00,39.27,39.36,39.25,39.36,92400.0,29.4064,29.4738,29.3914,29.4738,92400.0
2012-02-01 14:55:00,39.36,39.36,39.31,39.31,20800.0,29.4738,29.4738,29.4363,29.4363,20800.0
2012-02-01 15:00:00,39.31,39.41,39.31,39.38,150500.0,29.4363,29.5112,29.4363,29.4888,150500.0
2012-02-01 15:05:00,39.39,39.47,39.38,39.47,93100.0,29.4962,29.5562,29.4888,29.5562,93100.0
2012-02-01 15:10:00,39.48,39.52,39.42,39.42,83200.0,29.5636,29.5936,29.5187,29.5187,83200.0
2012-02-01 15:15:00,39.43,39.43,39.36,39.37,72600.0,29.5262,29.5262,29.4738,29.4813,72600.0
2012-02-01 15:20:00,39.36,39.38,39.34,39.37,279600.0,29.4738,29.4888,29.4588,29.4813,279600.0
2012-02-01 15:25:00,39.37,39.38,39.32,39.32,89900.0,29.4813,29.4888,29.4438,29.4438,89900.0
2012-02-01 15:30:00,39.32,39.36,39.31,39.36,128500.0,29.4438,29.4738,29.4363,29.4738,128500.0
2012-02-01 15:35:00,39.36,39.46,39.35,39.46,151800.0,29.4738,29.5487,29.4663,29.5487,151800.0
2012-02-01 15:40:00,39.46,39.48,39.4,39.4,176600.0,29.5487,29.5636,29.5037,29.5037,176600.0
2012-02-01 15:45:00,39.41,39.5,39.4,39.42,315800.0,29.5112,29.5786,29.5037,29.5187,315800.0
2012-02-01 15:50:00,39.43,39.47,39.35,39.35,216100.0,29.5262,29.5562,29.4663,29.4663,216100.0
2012-02-01 15:55:00,39.35,39.44,39.31,39.36,799200.0,29.4663,29.5337,29.4363,29.4738,799200.0
2012-02-02 09:30:00,39.5,39.68,39.43,39.55,145900.0,29.5786,29.7134,29.5262,29.6161,145900.0
2012-02-02 09:35:00,39.6,39.6,39.4,39.48,137400.0,29.6535,29.6535,29.5037,29.5636,137400.0
2012-02-02 09:40:00,39.48,39.48,39.34,39.41,45100.0,29.5636,29.5636,29.4588,29.5112,45100.0
2012-02-02 09:45:00,39.41,39.42,39.28,39.29,222700.0,29.5112,29.5187,29.4139,29.4214,222700.0
2012-02-02 09:50:00,39.28,39.34,39.19,39.21,67000.0,29.4139,29.4588,29.3465,29.3615,67000.0
2012-02-02 09:55:00,39.21,39.38,39.21,39.35,142900.0,29.3615,29.4888,29.3615,29.4663,142900.0
2012-02-02 10:00:00,39.36,39.37,39.31,39.33,99100.0,29.4738,29.4813,29.4363,29.4513,99100.0
2012-02-02 10:05:00,39.33,39.41,39.26,39.41,138000.0,29.4513,29.5112,29.3989,29.5112,138000.0
2012-02-02 10:10:00,39.4,39.4,39.32,39.36,75400.0,29.5037,29.5037,29.4438,29.4738,75400.0
2012-02-02 10:15:00,39.35,39.36,39.25,39.31,78200.0,29.4663,29.4738,29.3914,29.4363,78200.0
2012-02-02 10:20:00,39.31,39.31,39.22,39.25,107600.0,29.4363,29.4363,29.3689,29.3914,107600.0
2012-02-02 10:25:00,39.26,39.26,39.11,39.18,94600.0,29.3989,29.3989,29.2866,29.339,94600.0
2012-02-02 10:30:00,39.17,39.24,39.13,39.22,70700.0,29.3315,29.3839,29.3016,29.3689,70700.0
2012-02-02 10:35:00,39.22,39.37,39.21,39.37,50700.0,29.3689,29.4813,29.3615,29.4813,50700.0
2012-02-02 10:40:00,39.37,39.37,39.29,39.29,54700.0,29.4813,29.4813,29.4214,29.4214,54700.0
2012-02-02 10:45:00,39.3,39.35,39.25,39.33,82700.0,29.4289,29.4663,29.3914,29.4513,82700.0
2012-02-02 10:50:00,39.34,39.36,39.27,39.35,71800.0,29.4588,29.4738,29.4064,29.4663,71800.0
2012-02-02 10:55:00,39.34,39.36,39.28,39.31,40900.0,29.4588,29.4738,29.4139,29.4363,40900.0
2012-02-02 11:00:00,39.31,39.32,39.22,39.22,80400.0,29.4363,29.4438,29.3689,29.3689,80400.0
2012-02-02 11:05:00,39.21,39.22,39.07,39.1,79600.0,29.3615,29.3689,29.2566,29.2791,79600.0
2012-02-02 11:10:00,39.1,39.13,39.07,39.11,105800.0,29.2791,29.3016,29.2566,29.2866,105800.0
2012-02-02 11:15:00,39.1,39.19,39.1,39.16,142400.0,29.2791,29.3465,29.2791,29.324,142400.0
2012-02-02 11:20:00,39.16,39.35,39.15,39.35,111200.0,29.324,29.4663,29.3165,29.4663,111200.0
2012-02-02 11:25:00,39.35,39.45,39.33,39.41,58100.0,29.4663,29.5412,29.4513,29.5112,58100.0
2012-02-02 11:30:00,39.4,39.4,39.29,39.31,62800.0,29.5037,29.5037,29.4214,29.4363,62800.0
2012-02-02 11:35:00,39.31,39.31,39.14,39.19,90600.0,29.4363,29.4363,29.309,29.3465,90600.0
2012-02-02 11:40:00,39.19,39.29,39.17,39.27,94400.0,29.3465,29.4214,29.3315,29.4064,94400.0
2012-02-02 11:45:00,39.26,39.29,39.26,39.28,33300.0,29.3989,29.4214,29.3989,29.4139,33300.0
2012-02-02 11:50:00,39.27,39.34,39.27,39.29,41200.0,29.4064,29.4588,29.4064,29.4214,41200.0
2012-02-02 11:55:00,39.29,39.29,39.22,39.28,30400.0,29.4214,29.4214,29.3689,29.4139,30400.0
2012-02-02 12:00:00,39.27,39.39,39.27,39.39,49100.0,29.4064,29.4962,29.4064,29.4962,49100.0
2012-02-02 12:05:00,39.39,39.39,39.27,39.28,59100.0,29.4962,29.4962,29.4064,29.4139,59100.0
2012-02-02 12:10:00,39.27,39.28,39.2,39.23,174200.0,29.4064,29.4139,29.354,29.3764,174200.0
2012-02-02 12:15:00,39.23,39.29,39.22,39.27,86000.0,29.3764,29.4214,29.3689,29.4064,86000.0
2012-02-02 12:20:00,39.27,39.41,39.27,39.4,111200.0,29.4064,29.5112,29.4064,29.5037,111200.0
2012-02-02 12:25:00,39.4,39.5,39.4,39.5,35400.0,29.5037,29.5786,29.5037,29.5786,35400.0
2012-02-02 12:30:00,39.49,39.5,39.32,39.37,79800.0,29.5711,29.5786,29.4438,29.4813,79800.0
2012-02-02 12:35:00,39.37,39.38,39.17,39.18,52800.0,29.4813,29.4888,29.3315,29.339,52800.0
2012-02-02 12:40:00,39.17,39.23,39.17,39.2,63300.0,29.3315,29.3764,29.3315,29.354,63300.0
2012-02-02 12:45:00,39.2,39.27,39.19,39.27,46500.0,29.354,29.4064,29.3465,29.4064,46500.0
2012-02-02 12:50:00,39.27,39.27,39.18,39.18,27400.0,29.4064,29.4064,29.339,29.339,27400.0
2012-02-02 12:55:00,39.19,39.25,39.18,39.23,32000.0,29.3465,29.3914,29.339,29.3764,32000.0
2012-02-02 13:00:00,39.23,39.25,39.17,39.18,50300.0,29.3764,29.3914,29.3315,29.339,50300.0
2012-02-02 13:05:00,39.17,39.28,39.16,39.28,30700.0,29.3315,29.4139,29.324,29.4139,30700.0
2012-02-02 13:10:00,39.27,39.4,39.27,39.34,39700.0,29.4064,29.5037,29.4064,29.4588,39700.0
2012-02-02 13:15:00,39.33,39.37,39.29,39.3,29200.0,29.4513,29.4813,29.4214,29.4289,29200.0
2012-02-02 13:20:00,39.3,39.3,39.22,39.23,24400.0,29.4289,29.4289,29.3689,29.3764,24400.0
2012-02-02 13:25:00,39.23,39.27,39.18,39.19,45700.0,29.3764,29.4064,29.339,29.3465,45700.0
2012-02-02 13:30:00,39.18,39.36,39.16,39.36,42500.0,29.339,29.4738,29.324,29.4738,42500.0
2012-02-02 13:35:00,39.36,39.41,39.32,39.4,42500.0,29.4738,29.5112,29.4438,29.5037,42500.0
2012-02-02 13:40:00,39.41,39.42,39.36,39.4,38300.0,29.5112,29.5187,29.4738,29.5037,38300.0
2012-02-02 13:45:00,39.4,39.45,39.38,39.42,49100.0,29.5037,29.5412,29.4888,29.5187,49100.0
2012-02-02 13:50:00,39.41,39.42,39.37,39.38,21400.0,29.5112,29.5187,29.4813,29.4888,21400.0
2012-02-02 13:55:00,39.37,39.46,39.37,39.46,116800.0,29.4813,29.5487,29.4813,29.5487,116800.0
2012-02-02 14:00:00,39.46,39.48,39.46,39.48,32100.0,29.5487,29.5636,29.5487,29.5636,32100.0
2012-02-02 14:05:00,39.47,39.58,39.47,39.58,84200.0,29.5562,29.6385,29.5562,29.6385,84200.0
2012-02-02 14:10:00,39.58,39.58,39.5,39.51,53600.0,29.6385,29.6385,29.5786,29.5861,53600.0
2012-02-02 14:15:00,39.5,39.51,39.41,39.5,74000.0,29.5786,29.5861,29.5112,29.5786,74000.0
2012-02-02 14:20:00,39.51,39.53,39.44,39.45,21700.0,29.5861,29.6011,29.5337,29.5412,21700.0
2012-02-02 14:25:00,39.45,39.45,39.36,39.36,25800.0,29.5412,29.5412,29.4738,29.4738,25800.0
2012-02-02 14:30:00,39.36,39.46,39.34,39.45,83400.0,29.4738,29.5487,29.4588,29.5412,83400.0
2012-02-02 14:35:00,39.46,39.46,39.39,39.4,49800.0,29.5487,29.5487,29.4962,29.5037,49800.0
2012-02-02 14:40:00,39.4,39.45,39.39,39.45,66300.0,29.5037,29.5412,29.4962,29.5412,66300.0
2012-02-02 14:45:00,39.45,39.45,39.42,39.43,52800.0,29.5412,29.5412,29.5187,29.5262,52800.0
2012-02-02 14:50:00,39.44,39.46,39.42,39.45,133600.0,29.5337,29.5487,29.5187,29.5412,133600.0
2012-02-02 14:55:00,39.45,39.46,39.43,39.44,22500.0,29.5412,29.5487,29.5262,29.5337,22500.0
2012-02-02 15:00:00,39.43,39.44,39.42,39.44,47700.0,29.5262,29.5337,29.5187,29.5337,47700.0
2012-02-02 15:05:00,39.44,39.44,39.42,39.44,61300.0,29.5337,29.5337,29.5187,29.5337,61300.0
2012-02-02 15:10:00,39.43,39.51,39.43,39.51,67300.0,29.5262,29.5861,29.5262,29.5861,67300.0
2012-02-02 15:15:00,39.51,39.54,39.45,39.46,80900.0,29.5861,29.6086,29.5412,29.5487,80900.0
2012-02-02 15:20:00,39.45,39.46,39.41,39.42,43900.0,29.5412,29.5487,29.5112,29.5187,43900.0
2012-02-02 15:25:00,39.41,39.42,39.38,39.39,45200.0,29.5112,29.5187,29.4888,29.4962,45200.0
2012-02-02 15:30:00,39.39,39.4,39.34,39.4,138100.0,29.4962,29.5037,29.4588,29.5037,138100.0
2012-02-02 15:35:00,39.4,39.4,39.38,39.4,90600.0,29.5037,29.5037,29.4888,29.5037,90600.0
2012-02-02 15:40:00,39.4,39.44,39.38,39.39,96200.0,29.5037,29.5337,29.4888,29.4962,96200.0
2012-02-02 15:45:00,39.39,39.4,39.33,39.39,268300.0,29.4962,29.5037,29.4513,29.4962,268300.0
2012-02-02 15:50:00,39.39,39.44,39.38,39.42,321000.0,29.4962,29.5337,29.4888,29.5187,321000.0
2012-02-02 15:55:00,39.42,39.42,39.35,39.42,353000.0,29.5187,29.5187,29.4663,29.5187,353000.0
2012-02-03 09:30:00,39.83,39.84,39.61,39.79,123300.0,29.8257,29.8332,29.661,29.7958,123300.0
2012-02-03 09:35:00,39.79,40.0,39.76,39.99,92700.0,29.7958,29.953,29.7733,29.9455,92700.0
2012-02-03 09:40:00,39.99,40.23,39.97,40.23,157000.0,29.9455,30.1253,29.9306,30.1253,157000.0
2012-02-03 09:45:00,40.23,40.48,40.2,40.45,192400.0,30.1253,30.3125,30.1028,30.29,192400.0
2012-02-03 09:50:00,40.45,40.68,40.44,40.67,200500.0,30.29,30.4622,30.2825,30.4547,200500.0
2012-02-03 09:55:00,40.67,40.74,40.59,40.67,323800.0,30.4547,30.5072,30.3948,30.4547,323800.0
2012-02-03 10:00:00,40.67,40.76,40.6,40.62,134100.0,30.4547,30.5221,30.4023,30.4173,134100.0
2012-02-03 10:05:00,40.61,40.75,40.61,40.73,144400.0,30.4098,30.5146,30.4098,30.4997,144400.0
2012-02-03 10:10:00,40.72,40.93,40.72,40.87,135600.0,30.4922,30.6494,30.4922,30.6045,135600.0
2012-02-03 10:15:00,40.87,40.88,40.7,40.75,265900.0,30.6045,30.612,30.4772,30.5146,265900.0
2012-02-03 10:20:00,40.76,40.9,40.75,40.88,184800.0,30.5221,30.627,30.5146,30.612,184800.0
2012-02-03 10:25:00,40.88,41.02,40.88,41.02,175000.0,30.612,30.7168,30.612,30.7168,175000.0
2012-02-03 10:30:00,41.03,41.12,41.0,41.07,254000.0,30.7243,30.7917,30.7019,30.7543,254000.0
2012-02-03 10:35:00,41.06,41.15,41.02,41.02,111000.0,30.7468,30.8142,30.7168,30.7168,111000.0
2012-02-03 10:40:00,41.01,41.03,40.93,40.94,111700.0,30.7093,30.7243,30.6494,30.6569,111700.0
2012-02-03 10:45:00,40.95,40.95,40.73,40.74,77300.0,30.6644,30.6644,30.4997,30.5072,77300.0
2012-02-03 10:50:00,40.73,40.74,40.7,40.72,56500.0,30.4997,30.5072,30.4772,30.4922,56500.0
2012-02-03 10:55:00,40.71,40.73,40.71,40.71,53200.0,30.4847,30.4997,30.4847,30.4847,53200.0
2012-02-03 11:00:00,40.71,40.74,40.58,40.74,117300.0,30.4847,30.5072,30.3873,30.5072,117300.0
2012-02-03 11:05:00,40.74,40.74,40.63,40.72,129400.0,30.5072,30.5072,30.4248,30.4922,129400.0
2012-02-03 11:10:00,40.72,40.94,40.72,40.88,92900.0,30.4922,30.6569,30.4922,30.612,92900.0
2012-02-03 11:15:00,40.9,40.99,40.9,40.98,48700.0,30.627,30.6944,30.627,30.6869,48700.0
2012-02-03 11:20:00,40.99,41.01,40.84,40.84,88600.0,30.6944,30.7093,30.582,30.582,88600.0
2012-02-03 11:25:00,40.84,40.85,40.72,40.77,91700.0,30.582,30.5895,30.4922,30.5296,91700.0
2012-02-03 11:30:00,40.76,40.77,40.6,40.62,66700.0,30.5221,30.5296,30.4023,30.4173,66700.0
2012-02-03 11:35:00,40.62,40.62,40.56,40.56,100500.0,30.4173,30.4173,30.3724,30.3724,100500.0
2012-02-03 11:40:00,40.57,40.69,40.57,40.69,48800.0,30.3799,30.4697,30.3799,30.4697,48800.0
2012-02-03 11:45:00,40.7,40.87,40.69,40.79,85600.0,30.4772,30.6045,30.4697,30.5446,85600.0
2012-02-03 11:50:00,40.79,40.84,40.74,40.78,33100.0,30.5446,30.582,30.5072,30.5371,33100.0
2012-02-03 11:55:00,40.78,40.79,40.58,40.58,51300.0,30.5371,30.5446,30.3873,30.3873,51300.0
2012-02-03 12:00:00,40.58,40.7,40.54,40.68,63800.0,30.3873,30.4772,30.3574,30.4622,63800.0
2012-02-03 12:05:00,40.68,40.68,40.62,40.63,48200.0,30.4622,30.4622,30.4173,30.4248,48200.0
2012-02-03 12:10:00,40.64,40.64,40.55,40.57,32400.0,30.4323,30.4323,30.3649,30.3799,32400.0
2012-02-03 12:15:00,40.57,40.57,40.5,40.54,71300.0,30.3799,30.3799,30.3274,30.3574,71300.0
2012-02-03 12:20:00,40.54,40.61,40.52,40.61,90200.0,30.3574,30.4098,30.3424,30.4098,90200.0
2012-02-03 12:25:00,40.61,40.61,40.54,40.56,37300.0,30.4098,30.4098,30.3574,30.3724,37300.0
2012-02-03 12:30:00,40.55,40.56,40.47,40.47,65800.0,30.3649,30.3724,30.305,30.305,65800.0
2012-02-03 12:35:00,40.47,40.64,40.46,40.64,53800.0,30.305,30.4323,30.2975,30.4323,53800.0
2012-02-03 12:40:00,40.64,40.73,40.64,40.67,59400.0,30.4323,30.4997,30.4323,30.4547,59400.0
2012-02-03 12:45:00,40.68,40.8,40.66,40.8,33700.0,30.4622,30.5521,30.4473,30.5521,33700.0
2012-02-03 12:50:00,40.8,40.83,40.76,40.76,31200.0,30.5521,30.5746,30.5221,30.5221,31200.0
2012-02-03 12:55:00,40.77,40.82,40.75,40.81,41100.0,30.5296,30.5671,30.5146,30.5596,41100.0
2012-02-03 13:00:00,40.8,40.82,40.79,40.81,25300.0,30.5521,30.5671,30.5446,30.5596,25300.0
2012-02-03 13:05:00,40.81,40.81,40.77,40.79,30900.0,30.5596,30.5596,30.5296,30.5446,30900.0
2012-02-03 13:10:00,40.8,40.82,40.78,40.79,33600.0,30.5521,30.5671,30.5371,30.5446,33600.0
2012-02-03 13:15:00,40.79,40.8,40.73,40.75,19700.0,30.5446,30.5521,30.4997,30.5146,19700.0
2012-02-03 13:20:00,40.76,40.79,40.74,40.75,26500.0,30.5221,30.5446,30.5072,30.5146,26500.0
2012-02-03 13:25:00,40.75,40.76,40.72,40.72,30600.0,30.5146,30.5221,30.4922,30.4922,30600.0
2012-02-03 13:30:00,40.71,40.72,40.58,40.58,51300.0,30.4847,30.4922,30.3873,30.3873,51300.0
2012-02-03 13:35:00,40.58,40.58,40.49,40.49,133800.0,30.3873,30.3873,30.32,30.32,133800.0
2012-02-03 13:40:00,40.49,40.5,40.44,40.47,53800.0,30.32,30.3274,30.2825,30.305,53800.0
2012-02-03 13:45:00,40.47,40.5,40.44,40.49,41100.0,30.305,30.3274,30.2825,30.32,41100.0
2012-02-03 13:50:00,40.5,40.52,40.49,40.52,32900.0,30.3274,30.3424,30.32,30.3424,32900.0
2012-02-03 13:55:00,40.52,40.52,40.46,40.5,26600.0,30.3424,30.3424,30.2975,30.3274,26600.0
2012-02-03 14:00:00,40.5,40.52,40.49,40.52,63700.0,30.3274,30.3424,30.32,30.3424,63700.0
2012-02-03 14:05:00,40.52,40.55,40.51,40.54,47100.0,30.3424,30.3649,30.3349,30.3574,47100.0
2012-02-03 14:10:00,40.54,40.54,40.48,40.48,71000.0,30.3574,30.3574,30.3125,30.3125,71000.0
2012-02-03 14:15:00,40.48,40.5,40.47,40.49,36700.0,30.3125,30.3274,30.305,30.32,36700.0
2012-02-03 14:20:00,40.49,40.52,40.47,40.52,21600.0,30.32,30.3424,30.305,30.3424,21600.0
2012-02-03 14:25:00,40.51,40.58,40.51,40.57,23200.0,30.3349,30.3873,30.3349,30.3799,23200.0
2012-02-03 14:30:00,40.56,40.65,40.56,40.63,56700.0,30.3724,30.4398,30.3724,30.4248,56700.0
2012-02-03 14:35:00,40.63,40.68,40.62,40.66,41400.0,30.4248,30.4622,30.4173,30.4473,41400.0
2012-02-03 14:40:00,40.65,40.68,40.62,40.64,34800.0,30.4398,30.4622,30.4173,30.4323,34800.0
2012-02-03 14:45:00,40.64,40.68,40.62,40.64,32200.0,30.4323,30.4622,30.4173,30.4323,32200.0
2012-02-03 14:50:00,40.64,40.65,40.6,40.6,35600.0,30.4323,30.4398,30.4023,30.4023,35600.0
2012-02-03 14:55:00,40.6,40.61,40.48,40.5,229600.0,30.4023,30.4098,30.3125,30.3274,229600.0
2012-02-03 15:00:00,40.5,40.5,40.48,40.49,47200.0,30.3274,30.3274,30.3125,30.32,47200.0
2012-02-03 15:05:00,40.49,40.5,40.43,40.44,44800.0,30.32,30.3274,30.275,30.2825,44800.0
2012-02-03 15:10:00,40.44,40.49,40.42,40.48,71100.0,30.2825,30.32,30.2675,30.3125,71100.0
2012-02-03 15:15:00,40.49,40.5,40.46,40.5,102600.0,30.32,30.3274,30.2975,30.3274,102600.0
2012-02-03 15:20:00,40.5,40.52,40.4,40.43,192600.0,30.3274,30.3424,30.2526,30.275,192600.0
2012-02-03 15:25:00,40.44,40.45,40.41,40.45,48300.0,30.2825,30.29,30.26,30.29,48300.0
2012-02-03 15:30:00,40.45,40.49,40.44,40.44,63800.0,30.29,30.32,30.2825,30.2825,63800.0
2012-02-03 15:35:00,40.44,40.44,40.39,40.39,55000.0,30.2825,30.2825,30.2451,30.2451,55000.0
2012-02-03 15:40:00,40.39,40.45,40.38,40.44,99300.0,30.2451,30.29,30.2376,30.2825,99300.0
2012-02-03 15:45:00,40.44,40.46,40.37,40.4,162100.0,30.2825,30.2975,30.2301,30.2526,162100.0
2012-02-03 15:50:00,40.4,40.4,40.34,40.35,232600.0,30.2526,30.2526,30.2076,30.2151,232600.0
2012-02-03 15:55:00,40.35,40.38,40.31,40.34,375700.0,30.2151,30.2376,30.1852,30.2076,375700.0
2012-02-06 09:30:00,40.26,40.28,39.99,40.07,84600.0,30.1477,30.1627,29.9455,30.0054,84600.0
2012-02-06 09:35:00,40.13,40.38,40.05,40.14,46000.0,30.0504,30.2376,29.9905,30.0579,46000.0
2012-02-06 09:40:00,40.17,40.17,39.67,39.69,161000.0,30.0803,30.0803,29.7059,29.7209,161000.0
2012-02-06 09:45:00,39.69,40.05,39.69,40.05,35200.0,29.7209,29.9905,29.7209,29.9905,35200.0
2012-02-06 09:50:00,40.05,40.12,40.02,40.03,33300.0,29.9905,30.0429,29.968,29.9755,33300.0
2012-02-06 09:55:00,40.03,40.11,40.01,40.05,31000.0,29.9755,30.0354,29.9605,29.9905,31000.0
2012-02-06 10:00:00,40.03,40.21,40.03,40.16,54300.0,29.9755,30.1103,29.9755,30.0728,54300.0
2012-02-06 10:05:00,40.16,40.21,40.12,40.12,35200.0,30.0728,30.1103,30.0429,30.0429,35200.0
2012-02-06 10:10:00,40.13,40.18,40.08,40.1,76600.0,30.0504,30.0878,30.0129,30.0279,76600.0
2012-02-06 10:15:00,40.11,40.17,40.08,40.09,24100.0,30.0354,30.0803,30.0129,30.0204,24100.0
2012-02-06 10:20:00,40.1,40.12,40.04,40.07,155400.0,30.0279,30.0429,29.983,30.0054,155400.0
2012-02-06 10:25:00,40.07,40.08,39.95,40.0,104800.0,30.0054,30.0129,29.9156,29.953,104800.0
2012-02-06 10:30:00,40.01,40.07,39.99,40.0,48000.0,29.9605,30.0054,29.9455,29.953,48000.0
2012-02-06 10:35:00,40.0,40.03,39.96,40.03,101400.0,29.953,29.9755,29.9231,29.9755,101400.0
2012-02-06 10:40:00,40.03,40.03,39.86,39.9,150800.0,29.9755,29.9755,29.8482,29.8781,150800.0
2012-02-06 10:45:00,39.89,39.91,39.82,39.83,70500.0,29.8707,29.8856,29.8182,29.8257,70500.0
2012-02-06 10:50:00,39.82,39.91,39.8,39.89,88200.0,29.8182,29.8856,29.8033,29.8707,88200.0
2012-02-06 10:55:00,39.89,39.96,39.89,39.96,30800.0,29.8707,29.9231,29.8707,29.9231,30800.0
2012-02-06 11:00:00,39.96,39.97,39.92,39.94,19200.0,29.9231,29.9306,29.8931,29.9081,19200.0
2012-02-06 11:05:00,39.95,40.01,39.92,39.96,44600.0,29.9156,29.9605,29.8931,29.9231,44600.0
2012-02-06 11:10:00,39.96,40.01,39.93,40.0,30700.0,29.9231,29.9605,29.9006,29.953,30700.0
2012-02-06 11:15:00,40.0,40.02,39.97,40.0,82300.0,29.953,29.968,29.9306,29.953,82300.0
2012-02-06 11:20:00,40.0,40.02,39.97,40.0,38600.0,29.953,29.968,29.9306,29.953,38600.0
2012-02-06 11:25:00,40.0,40.04,39.97,40.0,53200.0,29.953,29.983,29.9306,29.953,53200.0
2012-02-06 11:30:00,40.01,40.13,40.01,40.06,199500.0,29.9605,30.0504,29.9605,29.998,199500.0
2012-02-06 11:35:00,40.05,40.08,39.98,40.0,50000.0,29.9905,30.0129,29.9381,29.953,50000.0
2012-02-06 11:40:00,39.99,40.0,39.95,39.98,43500.0,29.9455,29.953,29.9156,29.9381,43500.0
2012-02-06 11:45:00,39.97,39.99,39.94,39.95,28800.0,29.9306,29.9455,29.9081,29.9156,28800.0
2012-02-06 11:50:00,39.95,39.98,39.92,39.94,21800.0,29.9156,29.9381,29.8931,29.9081,21800.0
2012-02-06 11:55:00,39.94,40.0,39.94,39.99,13600.0,29.9081,29.953,29.9081,29.9455,13600.0
2012-02-06 12:00:00,39.99,40.0,39.95,39.95,22100.0,29.9455,29.953,29.9156,29.9156,22100.0
2012-02-06 12:05:00,39.96,39.96,39.89,39.91,83800.0,29.9231,29.9231,29.8707,29.8856,83800.0
2012-02-06 12:10:00,39.9,39.92,39.87,39.91,13600.0,29.8781,29.8931,29.8557,29.8856,13600.0
2012-02-06 12:15:00,39.91,39.91,39.88,39.9,38300.0,29.8856,29.8856,29.8632,29.8781,38300.0
2012-02-06 12:20:00,39.9,39.91,39.87,39.91,23600.0,29.8781,29.8856,29.8557,29.8856,23600.0
2012-02-06 12:25:00,39.91,39.92,39.9,39.92,12600.0,29.8856,29.8931,29.8781,29.8931,12600.0
2012-02-06 12:30:00,39.92,40.0,39.91,39.98,68200.0,29.8931,29.953,29.8856,29.9381,68200.0
2012-02-06 12:35:00,39.99,40.01,39.99,39.99,33400.0,29.9455,29.9605,29.9455,29.9455,33400.0
2012-02-06 12:40:00,40.0,40.0,39.97,40.0,18500.0,29.953,29.953,29.9306,29.953,18500.0
2012-02-06 12:45:00,40.0,40.0,39.98,39.98,33300.0,29.953,29.953,29.9381,29.9381,33300.0
2012-02-06 12:50:00,39.99,40.0,39.97,39.98,11800.0,29.9455,29.953,29.9306,29.9381,11800.0
2012-02-06 12:55:00,39.98,40.0,39.95,40.0,35800.0,29.9381,29.953,29.9156,29.953,35800.0
2012-02-06 13:00:00,40.0,40.01,39.99,40.01,35900.0,29.953,29.9605,29.9455,29.9605,35900.0
2012-02-06 13:05:00,40.0,40.01,39.99,40.0,63800.0,29.953,29.9605,29.9455,29.953,63800.0
2012-02-06 13:10:00,40.0,40.01,39.99,40.01,153200.0,29.953,29.9605,29.9455,29.9605,153200.0
2012-02-06 13:15:00,40.01,40.01,39.99,39.99,30400.0,29.9605,29.9605,29.9455,29.9455,30400.0
2012-02-06 13:20:00,40.0,40.02,39.98,40.0,48200.0,29.953,29.968,29.9381,29.953,48200.0
2012-02-06 13:25:00,40.0,40.03,39.99,40.01,28200.0,29.953,29.9755,29.9455,29.9605,28200.0
2012-02-06 13:30:00,40.01,40.04,40.0,40.04,13200.0,29.9605,29.983,29.953,29.983,13200.0
2012-02-06 13:35:00,40.04,40.04,40.0,40.0,41800.0,29.983,29.983,29.953,29.953,41800.0
2012-02-06 13:40:00,40.0,40.01,39.96,39.98,101700.0,29.953,29.9605,29.9231,29.9381,101700.0
2012-02-06 13:45:00,39.98,39.98,39.91,39.91,24700.0,29.9381,29.9381,29.8856,29.8856,24700.0
2012-02-06 13:50:00,39.91,39.93,39.88,39.93,24700.0,29.8856,29.9006,29.8632,29.9006,24700.0
2012-02-06 13:55:00,39.93,39.95,39.91,39.95,15000.0,29.9006,29.9156,29.8856,29.9156,15000.0
2012-02-06 14:00:00,39.95,40.0,39.95,39.98,35200.0,29.9156,29.953,29.9156,29.9381,35200.0
2012-02-06 14:05:00,39.98,39.98,39.97,39.98,11900.0,29.9381,29.9381,29.9306,29.9381,11900.0
2012-02-06 14:10:00,39.97,40.0,39.96,39.99,23100.0,29.9306,29.953,29.9231,29.9455,23100.0
2012-02-06 14:15:00,39.99,40.0,39.97,39.98,23900.0,29.9455,29.953,29.9306,29.9381,23900.0
2012-02-06 14:20:00,39.97,39.98,39.97,39.98,14600.0,29.9306,29.9381,29.9306,29.9381,14600.0
2012-02-06 14:25:00,39.99,40.0,39.92,39.94,25400.0,29.9455,29.953,29.8931,29.9081,25400.0
2012-02-06 14:30:00,39.93,39.94,39.87,39.88,24700.0,29.9006,29.9081,29.8557,29.8632,24700.0
2012-02-06 14:35:00,39.88,39.95,39.88,39.94,17400.0,29.8632,29.9156,29.8632,29.9081,17400.0
2012-02-06 14:40:00,39.94,39.96,39.93,39.96,18500.0,29.9081,29.9231,29.9006,29.9231,18500.0
2012-02-06 14:45:00,39.96,39.96,39.92,39.95,30000.0,29.9231,29.9231,29.8931,29.9156,30000.0
2012-02-06 14:50:00,39.94,39.95,39.88,39.9,30800.0,29.9081,29.9156,29.8632,29.8781,30800.0
2012-02-06 14:55:00,39.9,39.9,39.82,39.83,45800.0,29.8781,29.8781,29.8182,29.8257,45800.0
2012-02-06 15:00:00,39.84,39.93,39.84,39.93,48300.0,29.8332,29.9006,29.8332,29.9006,48300.0
2012-02-06 15:05:00,39.93,39.97,39.93,39.95,27100.0,29.9006,29.9306,29.9006,29.9156,27100.0
2012-02-06 15:10:00,39.95,39.95,39.91,39.91,25500.0,29.9156,29.9156,29.8856,29.8856,25500.0
2012-02-06 15:15:00,39.91,39.98,39.91,39.98,24700.0,29.8856,29.9381,29.8856,29.9381,24700.0
2012-02-06 15:20:00,39.99,40.0,39.94,39.94,40800.0,29.9455,29.953,29.9081,29.9081,40800.0
2012-02-06 15:25:00,39.94,39.98,39.94,39.98,40900.0,29.9081,29.9381,29.9081,29.9381,40900.0
2012-02-06 15:30:00,39.98,40.0,39.98,40.0,39900.0,29.9381,29.953,29.9381,29.953,39900.0
2012-02-06 15:35:00,40.0,40.01,39.94,39.95,142200.0,29.953,29.9605,29.9081,29.9156,142200.0
2012-02-06 15:40:00,39.95,40.0,39.95,39.98,268500.0,29.9156,29.953,29.9156,29.9381,268500.0
2012-02-06 15:45:00,39.98,39.98,39.93,39.94,63200.0,29.9381,29.9381,29.9006,29.9081,63200.0
2012-02-06 15:50:00,39.94,39.94,39.88,39.89,159000.0,29.9081,29.9081,29.8632,29.8707,159000.0
2012-02-06 15:55:00,39.9,39.94,39.88,39.94,249000.0,29.8781,29.9081,29.8632,29.9081,249000.0
2012-02-07 09:30:00,39.98,40.08,39.77,39.82,171800.0,29.9381,30.0129,29.7808,29.8182,171800.0
2012-02-07 09:35:00,39.8,39.99,39.8,39.89,59100.0,29.8033,29.9455,29.8033,29.8707,59100.0
2012-02-07 09:40:00,39.89,40.0,39.84,39.98,125500.0,29.8707,29.953,29.8332,29.9381,125500.0
2012-02-07 09:45:00,39.98,40.01,39.86,39.99,262000.0,29.9381,29.9605,29.8482,29.9455,262000.0
2012-02-07 09:50:00,39.99,40.02,39.91,39.96,76900.0,29.9455,29.968,29.8856,29.9231,76900.0
2012-02-07 09:55:00,39.94,39.99,39.84,39.98,65500.0,29.9081,29.9455,29.8332,29.9381,65500.0
2012-02-07 10:00:00,39.98,39.98,39.64,39.64,98600.0,29.9381,29.9381,29.6835,29.6835,98600.0
2012-02-07 10:05:00,39.64,39.74,39.62,39.74,131900.0,29.6835,29.7583,29.6685,29.7583,131900.0
2012-02-07 10:10:00,39.74,39.85,39.69,39.83,47200.0,29.7583,29.8407,29.7209,29.8257,47200.0
2012-02-07 10:15:00,39.84,39.9,39.76,39.89,110100.0,29.8332,29.8781,29.7733,29.8707,110100.0
2012-02-07 10:20:00,39.9,39.9,39.84,39.86,27700.0,29.8781,29.8781,29.8332,29.8482,27700.0
2012-02-07 10:25:00,39.85,39.89,39.82,39.85,39800.0,29.8407,29.8707,29.8182,29.8407,39800.0
2012-02-07 10:30:00,39.84,39.87,39.78,39.83,54200.0,29.8332,29.8557,29.7883,29.8257,54200.0
2012-02-07 10:35:00,39.84,39.87,39.76,39.81,20600.0,29.8332,29.8557,29.7733,29.8108,20600.0
2012-02-07 10:40:00,39.82,39.91,39.82,39.82,32200.0,29.8182,29.8856,29.8182,29.8182,32200.0
2012-02-07 10:45:00,39.84,39.95,39.82,39.95,25100.0,29.8332,29.9156,29.8182,29.9156,25100.0
2012-02-07 10:50:00,39.95,39.99,39.92,39.95,48400.0,29.9156,29.9455,29.8931,29.9156,48400.0
2012-02-07 10:55:00,39.96,40.01,39.92,39.99,116100.0,29.9231,29.9605,29.8931,29.9455,116100.0
2012-02-07 11:00:00,39.98,39.99,39.85,39.85,48900.0,29.9381,29.9455,29.8407,29.8407,48900.0
2012-02-07 11:05:00,39.85,39.9,39.81,39.9,62500.0,29.8407,29.8781,29.8108,29.8781,62500.0
2012-02-07 11:10:00,39.9,39.91,39.78,39.81,75400.0,29.8781,29.8856,29.7883,29.8108,75400.0
2012-02-07 11:15:00,39.82,39.89,39.82,39.85,33000.0,29.8182,29.8707,29.8182,29.8407,33000.0
2012-02-07 11:20:00,39.84,39.85,39.75,39.75,50200.0,29.8332,29.8407,29.7658,29.7658,50200.0
2012-02-07 11:25:00,39.75,39.77,39.73,39.75,96200.0,29.7658,29.7808,29.7508,29.7658,96200.0
2012-02-07 11:30:00,39.75,39.75,39.67,39.67,91400.0,29.7658,29.7658,29.7059,29.7059,91400.0
2012-02-07 11:35:00,39.68,39.72,39.66,39.68,70500.0,29.7134,29.7434,29.6984,29.7134,70500.0
2012-02-07 11:40:00,39.68,39.75,39.61,39.62,191400.0,29.7134,29.7658,29.661,29.6685,191400.0
2012-02-07 11:45:00,39.61,39.61,39.52,39.53,99100.0,29.661,29.661,29.5936,29.6011,99100.0
2012-02-07 11:50:00,39.54,39.57,39.44,39.56,166800.0,29.6086,29.631,29.5337,29.6235,166800.0
2012-02-07 11:55:00,39.57,39.57,39.41,39.44,67500.0,29.631,29.631,29.5112,29.5337,67500.0
2012-02-07 12:00:00,39.44,39.57,39.44,39.55,71600.0,29.5337,29.631,29.5337,29.6161,71600.0
2012-02-07 12:05:00,39.55,39.55,39.48,39.52,33600.0,29.6161,29.6161,29.5636,29.5936,33600.0
2012-02-07 12:10:00,39.51,39.53,39.47,39.5,72100.0,29.5861,29.6011,29.5562,29.5786,72100.0
2012-02-07 12:15:00,39.49,39.6,39.49,39.59,33700.0,29.5711,29.6535,29.5711,29.646,33700.0
2012-02-07 12:20:00,39.6,39.63,39.58,39.63,56700.0,29.6535,29.676,29.6385,29.676,56700.0
2012-02-07 12:25:00,39.63,39.64,39.53,39.53,30900.0,29.676,29.6835,29.6011,29.6011,30900.0
2012-02-07 12:30:00,39.54,39.55,39.51,39.51,48200.0,29.6086,29.6161,29.5861,29.5861,48200.0
2012-02-07 12:35:00,39.52,39.57,39.51,39.57,42100.0,29.5936,29.631,29.5861,29.631,42100.0
2012-02-07 12:40:00,39.57,39.57,39.54,39.57,37100.0,29.631,29.631,29.6086,29.631,37100.0
2012-02-07 12:45:00,39.56,39.59,39.53,39.59,27400.0,29.6235,29.646,29.6011,29.646,27400.0
2012-02-07 12:50:00,39.58,39.6,39.53,39.54,20500.0,29.6385,29.6535,29.6011,29.6086,20500.0
2012-02-07 12:55:00,39.54,39.6,39.54,39.59,16000.0,29.6086,29.6535,29.6086,29.646,16000.0
2012-02-07 13:00:00,39.58,39.66,39.55,39.66,42500.0,29.6385,29.6984,29.6161,29.6984,42500.0
2012-02-07 13:05:00,39.65,39.7,39.65,39.65,43000.0,29.6909,29.7284,29.6909,29.6909,43000.0
2012-02-07 13:10:00,39.65,39.66,39.6,39.61,15300.0,29.6909,29.6984,29.6535,29.661,15300.0
2012-02-07 13:15:00,39.6,39.61,39.54,39.55,24400.0,29.6535,29.661,29.6086,29.6161,24400.0
2012-02-07 13:20:00,39.55,39.55,39.49,39.49,20700.0,29.6161,29.6161,29.5711,29.5711,20700.0
2012-02-07 13:25:00,39.5,39.53,39.49,39.52,52100.0,29.5786,29.6011,29.5711,29.5936,52100.0
2012-02-07 13:30:00,39.53,39.55,39.52,39.52,22400.0,29.6011,29.6161,29.5936,29.5936,22400.0
2012-02-07 13:35:00,39.52,39.53,39.52,39.53,10500.0,29.5936,29.6011,29.5936,29.6011,10500.0
2012-02-07 13:40:00,39.52,39.52,39.45,39.47,111700.0,29.5936,29.5936,29.5412,29.5562,111700.0
2012-02-07 13:45:00,39.47,39.51,39.45,39.51,143500.0,29.5562,29.5861,29.5412,29.5861,143500.0
2012-02-07 13:50:00,39.51,39.51,39.48,39.5,50800.0,29.5861,29.5861,29.5636,29.5786,50800.0
2012-02-07 13:55:00,39.5,39.56,39.5,39.56,20800.0,29.5786,29.6235,29.5786,29.6235,20800.0
2012-02-07 14:00:00,39.56,39.57,39.48,39.48,132800.0,29.6235,29.631,29.5636,29.5636,132800.0
2012-02-07 14:05:00,39.48,39.49,39.48,39.49,31600.0,29.5636,29.5711,29.5636,29.5711,31600.0
2012-02-07 14:10:00,39.49,39.53,39.48,39.51,91300.0,29.5711,29.6011,29.5636,29.5861,91300.0
2012-02-07 14:15:00,39.5,39.51,39.45,39.46,43700.0,29.5786,29.5861,29.5412,29.5487,43700.0
2012-02-07 14:20:00,39.45,39.46,39.38,39.38,39900.0,29.5412,29.5487,29.4888,29.4888,39900.0
2012-02-07 14:25:00,39.38,39.39,39.36,39.38,44300.0,29.4888,29.4962,29.4738,29.4888,44300.0
2012-02-07 14:30:00,39.37,39.38,39.36,39.38,26300.0,29.4813,29.4888,29.4738,29.4888,26300.0
2012-02-07 14:35:00,39.38,39.38,39.37,39.38,10800.0,29.4888,29.4888,29.4813,29.4888,10800.0
2012-02-07 14:40:00,39.38,39.38,39.34,39.35,32900.0,29.4888,29.4888,29.4588,29.4663,32900.0
2012-02-07 14:45:00,39.36,39.4,39.35,39.36,51600.0,29.4738,29.5037,29.4663,29.4738,51600.0
2012-02-07 14:50:00,39.36,39.43,39.35,39.35,66700.0,29.4738,29.5262,29.4663,29.4663,66700.0
2012-02-07 14:55:00,39.35,39.38,39.25,39.25,40200.0,29.4663,29.4888,29.3914,29.3914,40200.0
2012-02-07 15:00:00,39.25,39.34,39.25,39.31,75600.0,29.3914,29.4588,29.3914,29.4363,75600.0
2012-02-07 15:05:00,39.31,39.39,39.29,39.39,56100.0,29.4363,29.4962,29.4214,29.4962,56100.0
2012-02-07 15:10:00,39.39,39.42,39.33,39.36,137600.0,29.4962,29.5187,29.4513,29.4738,137600.0
2012-02-07 15:15:00,39.36,39.43,39.33,39.41,68900.0,29.4738,29.5262,29.4513,29.5112,68900.0
2012-02-07 15:20:00,39.4,39.42,39.37,39.4,66700.0,29.5037,29.5187,29.4813,29.5037,66700.0
2012-02-07 15:25:00,39.41,39.48,39.37,39.47,83500.0,29.5112,29.5636,29.4813,29.5562,83500.0
2012-02-07 15:30:00,39.47,39.48,39.4,39.48,106300.0,29.5562,29.5636,29.5037,29.5636,106300.0
2012-02-07 15:35:00,39.48,39.52,39.47,39.5,34600.0,29.5636,29.5936,29.5562,29.5786,34600.0
2012-02-07 15:40:00,39.5,39.51,39.46,39.5,77800.0,29.5786,29.5861,29.5487,29.5786,77800.0
2012-02-07 15:45:00,39.49,39.52,39.38,39.41,122100.0,29.5711,29.5936,29.4888,29.5112,122100.0
2012-02-07 15:50:00,39.42,39.45,39.37,39.39,254200.0,29.5187,29.5412,29.4813,29.4962,254200.0
2012-02-07 15:55:00,39.4,39.44,39.36,39.4,338600.0,29.5037,29.5337,29.4738,29.5037,338600.0
2012-02-08 09:30:00,39.5,39.98,39.49,39.94,78200.0,29.5786,29.9381,29.5711,29.9081,78200.0
2012-02-08 09:35:00,39.94,39.95,39.69,39.83,66600.0,29.9081,29.9156,29.7209,29.8257,66600.0
2012-02-08 09:40:00,39.84,39.97,39.78,39.97,32900.0,29.8332,29.9306,29.7883,29.9306,32900.0
2012-02-08 09:45:00,39.95,40.0,39.89,39.92,78900.0,29.9156,29.953,29.8707,29.8931,78900.0
2012-02-08 09:50:00,39.92,39.93,39.82,39.89,39400.0,29.8931,29.9006,29.8182,29.8707,39400.0
2012-02-08 09:55:00,39.89,39.89,39.74,39.79,44900.0,29.8707,29.8707,29.7583,29.7958,44900.0
2012-02-08 10:00:00,39.78,39.83,39.74,39.8,64200.0,29.7883,29.8257,29.7583,29.8033,64200.0
2012-02-08 10:05:00,39.82,39.87,39.8,39.84,57800.0,29.8182,29.8557,29.8033,29.8332,57800.0
2012-02-08 10:10:00,39.84,39.89,39.82,39.85,56400.0,29.8332,29.8707,29.8182,29.8407,56400.0
2012-02-08 10:15:00,39.84,39.92,39.84,39.89,64100.0,29.8332,29.8931,29.8332,29.8707,64100.0
2012-02-08 10:20:00,39.88,39.94,39.84,39.85,55000.0,29.8632,29.9081,29.8332,29.8407,55000.0
2012-02-08 10:25:00,39.86,39.87,39.8,39.82,49200.0,29.8482,29.8557,29.8033,29.8182,49200.0
2012-02-08 10:30:00,39.81,39.85,39.8,39.8,47900.0,29.8108,29.8407,29.8033,29.8033,47900.0
2012-02-08 10:35:00,39.8,39.8,39.67,39.7,72500.0,29.8033,29.8033,29.7059,29.7284,72500.0
2012-02-08 10:40:00,39.71,39.73,39.59,39.59,49900.0,29.7359,29.7508,29.646,29.646,49900.0
2012-02-08 10:45:00,39.59,39.66,39.58,39.66,32600.0,29.646,29.6984,29.6385,29.6984,32600.0
2012-02-08 10:50:00,39.66,39.69,39.63,39.66,34800.0,29.6984,29.7209,29.676,29.6984,34800.0
2012-02-08 10:55:00,39.66,39.67,39.51,39.54,48000.0,29.6984,29.7059,29.5861,29.6086,48000.0
2012-02-08 11:00:00,39.54,39.56,39.38,39.39,48400.0,29.6086,29.6235,29.4888,29.4962,48400.0
2012-02-08 11:05:00,39.39,39.46,39.34,39.4,63800.0,29.4962,29.5487,29.4588,29.5037,63800.0
2012-02-08 11:10:00,39.4,39.43,39.36,39.39,23800.0,29.5037,29.5262,29.4738,29.4962,23800.0
2012-02-08 11:15:00,39.39,39.41,39.34,39.36,36400.0,29.4962,29.5112,29.4588,29.4738,36400.0
2012-02-08 11:20:00,39.36,39.44,39.35,39.39,237500.0,29.4738,29.5337,29.4663,29.4962,237500.0
2012-02-08 11:25:00,39.4,39.47,39.38,39.47,30300.0,29.5037,29.5562,29.4888,29.5562,30300.0
2012-02-08 11:30:00,39.46,39.52,39.42,39.48,46500.0,29.5487,29.5936,29.5187,29.5636,46500.0
2012-02-08 11:35:00,39.48,39.54,39.46,39.48,81700.0,29.5636,29.6086,29.5487,29.5636,81700.0
2012-02-08 11:40:00,39.48,39.48,39.44,39.48,32400.0,29.5636,29.5636,29.5337,29.5636,32400.0
2012-02-08 11:45:00,39.48,39.58,39.45,39.55,40800.0,29.5636,29.6385,29.5412,29.6161,40800.0
2012-02-08 11:50:00,39.56,39.61,39.54,39.59,21200.0,29.6235,29.661,29.6086,29.646,21200.0
2012-02-08 11:55:00,39.6,39.63,39.58,39.62,47800.0,29.6535,29.676,29.6385,29.6685,47800.0
2012-02-08 12:00:00,39.62,39.63,39.59,39.62,25400.0,29.6685,29.676,29.646,29.6685,25400.0
2012-02-08 12:05:00,39.63,39.7,39.63,39.65,37600.0,29.676,29.7284,29.676,29.6909,37600.0
2012-02-08 12:10:00,39.66,39.7,39.65,39.67,20800.0,29.6984,29.7284,29.6909,29.7059,20800.0
2012-02-08 12:15:00,39.66,39.67,39.62,39.65,12000.0,29.6984,29.7059,29.6685,29.6909,12000.0
2012-02-08 12:20:00,39.67,39.69,39.67,39.67,16300.0,29.7059,29.7209,29.7059,29.7059,16300.0
2012-02-08 12:25:00,39.67,39.68,39.65,39.67,13600.0,29.7059,29.7134,29.6909,29.7059,13600.0
2012-02-08 12:30:00,39.67,39.69,39.63,39.63,18700.0,29.7059,29.7209,29.676,29.676,18700.0
2012-02-08 12:35:00,39.63,39.64,39.6,39.64,21600.0,29.676,29.6835,29.6535,29.6835,21600.0
2012-02-08 12:40:00,39.64,39.64,39.61,39.63,19100.0,29.6835,29.6835,29.661,29.676,19100.0
2012-02-08 12:45:00,39.63,39.65,39.59,39.62,22100.0,29.676,29.6909,29.646,29.6685,22100.0
2012-02-08 12:50:00,39.63,39.67,39.6,39.61,49800.0,29.676,29.7059,29.6535,29.661,49800.0
2012-02-08 12:55:00,39.61,39.66,39.59,39.66,18200.0,29.661,29.6984,29.646,29.6984,18200.0
2012-02-08 13:00:00,39.66,39.68,39.61,39.63,29800.0,29.6984,29.7134,29.661,29.676,29800.0
2012-02-08 13:05:00,39.63,39.7,39.63,39.68,57700.0,29.676,29.7284,29.676,29.7134,57700.0
2012-02-08 13:10:00,39.69,39.7,39.63,39.7,50700.0,29.7209,29.7284,29.676,29.7284,50700.0
2012-02-08 13:15:00,39.7,39.77,39.68,39.77,20200.0,29.7284,29.7808,29.7134,29.7808,20200.0
2012-02-08 13:20:00,39.77,39.86,39.75,39.85,36400.0,29.7808,29.8482,29.7658,29.8407,36400.0
2012-02-08 13:25:00,39.84,39.86,39.8,39.83,50900.0,29.8332,29.8482,29.8033,29.8257,50900.0
2012-02-08 13:30:00,39.82,39.84,39.77,39.84,35200.0,29.8182,29.8332,29.7808,29.8332,35200.0
2012-02-08 13:35:00,39.84,39.86,39.76,39.77,65300.0,29.8332,29.8482,29.7733,29.7808,65300.0
2012-02-08 13:40:00,39.77,39.8,39.75,39.78,15200.0,29.7808,29.8033,29.7658,29.7883,15200.0
2012-02-08 13:45:00,39.79,39.8,39.72,39.77,71300.0,29.7958,29.8033,29.7434,29.7808,71300.0
2012-02-08 13:50:00,39.77,39.8,39.76,39.78,25800.0,29.7808,29.8033,29.7733,29.7883,25800.0
2012-02-08 13:55:00,39.79,39.81,39.7,39.7,118100.0,29.7958,29.8108,29.7284,29.7284,118100.0
2012-02-08 14:00:00,39.71,39.73,39.68,39.69,53700.0,29.7359,29.7508,29.7134,29.7209,53700.0
2012-02-08 14:05:00,39.69,39.76,39.65,39.76,34500.0,29.7209,29.7733,29.6909,29.7733,34500.0
2012-02-08 14:10:00,39.76,39.78,39.73,39.76,54500.0,29.7733,29.7883,29.7508,29.7733,54500.0
2012-02-08 14:15:00,39.75,39.8,39.74,39.8,29900.0,29.7658,29.8033,29.7583,29.8033,29900.0
2012-02-08 14:20:00,39.79,39.83,39.78,39.79,26800.0,29.7958,29.8257,29.7883,29.7958,26800.0
2012-02-08 14:25:00,39.79,39.86,39.79,39.83,69500.0,29.7958,29.8482,29.7958,29.8257,69500.0
2012-02-08 14:30:00,39.82,39.83,39.72,39.72,81300.0,29.8182,29.8257,29.7434,29.7434,81300.0
2012-02-08 14:35:00,39.72,39.75,39.71,39.71,70400.0,29.7434,29.7658,29.7359,29.7359,70400.0
2012-02-08 14:40:00,39.71,39.73,39.7,39.72,74700.0,29.7359,29.7508,29.7284,29.7434,74700.0
2012-02-08 14:45:00,39.71,39.77,39.7,39.76,185000.0,29.7359,29.7808,29.7284,29.7733,185000.0
2012-02-08 14:50:00,39.76,39.78,39.74,39.76,55700.0,29.7733,29.7883,29.7583,29.7733,55700.0
2012-02-08 14:55:00,39.76,39.8,39.75,39.8,36000.0,29.7733,29.8033,29.7658,29.8033,36000.0
2012-02-08 15:00:00,39.81,39.81,39.73,39.75,128000.0,29.8108,29.8108,29.7508,29.7658,128000.0
2012-02-08 15:05:00,39.75,39.75,39.73,39.75,73800.0,29.7658,29.7658,29.7508,29.7658,73800.0
2012-02-08 15:10:00,39.75,39.76,39.73,39.75,189000.0,29.7658,29.7733,29.7508,29.7658,189000.0
2012-02-08 15:15:00,39.75,39.76,39.74,39.75,75300.0,29.7658,29.7733,29.7583,29.7658,75300.0
2012-02-08 15:20:00,39.75,39.76,39.7,39.75,43600.0,29.7658,29.7733,29.7284,29.7658,43600.0
2012-02-08 15:25:00,39.75,39.76,39.73,39.75,76500.0,29.7658,29.7733,29.7508,29.7658,76500.0
2012-02-08 15:30:00,39.75,39.79,39.73,39.78,61900.0,29.7658,29.7958,29.7508,29.7883,61900.0
2012-02-08 15:35:00,39.79,39.89,39.79,39.86,59500.0,29.7958,29.8707,29.7958,29.8482,59500.0
2012-02-08 15:40:00,39.86,39.88,39.82,39.87,62800.0,29.8482,29.8632,29.8182,29.8557,62800.0
2012-02-08 15:45:00,39.86,39.87,39.81,39.83,74800.0,29.8482,29.8557,29.8108,29.8257,74800.0
2012-02-08 15:50:00,39.83,39.85,39.76,39.76,162300.0,29.8257,29.8407,29.7733,29.7733,162300.0
2012-02-08 15:55:00,39.76,39.79,39.72,39.78,244800.0,29.7733,29.7958,29.7434,29.7883,244800.0
2012-02-09 09:30:00,39.87,40.16,39.85,40.11,83800.0,29.8557,30.0728,29.8407,30.0354,83800.0
2012-02-09 09:35:00,40.12,40.25,40.12,40.15,86300.0,30.0429,30.1402,30.0429,30.0654,86300.0
2012-02-09 09:40:00,40.15,40.15,40.02,40.14,36200.0,30.0654,30.0654,29.968,30.0579,36200.0
2012-02-09 09:45:00,40.18,40.37,40.18,40.33,92000.0,30.0878,30.2301,30.0878,30.2001,92000.0
2012-02-09 09:50:00,40.33,40.56,40.29,40.54,113000.0,30.2001,30.3724,30.1702,30.3574,113000.0
2012-02-09 09:55:00,40.55,40.64,40.53,40.61,83100.0,30.3649,30.4323,30.3499,30.4098,83100.0
2012-02-09 10:00:00,40.62,40.72,40.56,40.57,147800.0,30.4173,30.4922,30.3724,30.3799,147800.0
2012-02-09 10:05:00,40.57,40.59,40.35,40.41,74400.0,30.3799,30.3948,30.2151,30.26,74400.0
2012-02-09 10:10:00,40.43,40.57,40.43,40.53,51300.0,30.275,30.3799,30.275,30.3499,51300.0
2012-02-09 10:15:00,40.54,40.58,40.5,40.57,21200.0,30.3574,30.3873,30.3274,30.3799,21200.0
2012-02-09 10:20:00,40.57,40.58,40.41,40.46,46400.0,30.3799,30.3873,30.26,30.2975,46400.0
2012-02-09 10:25:00,40.47,40.47,40.35,40.36,37800.0,30.305,30.305,30.2151,30.2226,37800.0
2012-02-09 10:30:00,40.36,40.44,40.32,40.42,46100.0,30.2226,30.2825,30.1927,30.2675,46100.0
2012-02-09 10:35:00,40.43,40.44,40.35,40.38,43500.0,30.275,30.2825,30.2151,30.2376,43500.0
2012-02-09 10:40:00,40.38,40.68,40.38,40.65,109200.0,30.2376,30.4622,30.2376,30.4398,109200.0
2012-02-09 10:45:00,40.66,40.75,40.65,40.67,103500.0,30.4473,30.5146,30.4398,30.4547,103500.0
2012-02-09 10:50:00,40.67,40.69,40.52,40.56,55200.0,30.4547,30.4697,30.3424,30.3724,55200.0
2012-02-09 10:55:00,40.55,40.61,40.55,40.58,43100.0,30.3649,30.4098,30.3649,30.3873,43100.0
2012-02-09 11:00:00,40.58,40.64,40.57,40.59,33600.0,30.3873,30.4323,30.3799,30.3948,33600.0
2012-02-09 11:05:00,40.59,40.65,40.57,40.61,43000.0,30.3948,30.4398,30.3799,30.4098,43000.0
2012-02-09 11:10:00,40.61,40.66,40.6,40.64,45600.0,30.4098,30.4473,30.4023,30.4323,45600.0
2012-02-09 11:15:00,40.64,40.64,40.55,40.55,28400.0,30.4323,30.4323,30.3649,30.3649,28400.0
2012-02-09 11:20:00,40.54,40.59,40.49,40.55,32400.0,30.3574,30.3948,30.32,30.3649,32400.0
2012-02-09 11:25:00,40.54,40.55,40.51,40.54,20500.0,30.3574,30.3649,30.3349,30.3574,20500.0
2012-02-09 11:30:00,40.54,40.57,40.52,40.54,27500.0,30.3574,30.3799,30.3424,30.3574,27500.0
2012-02-09 11:35:00,40.53,40.57,40.52,40.56,49700.0,30.3499,30.3799,30.3424,30.3724,49700.0
2012-02-09 11:40:00,40.55,40.62,40.55,40.61,41700.0,30.3649,30.4173,30.3649,30.4098,41700.0
2012-02-09 11:45:00,40.62,40.75,40.62,40.71,61000.0,30.4173,30.5146,30.4173,30.4847,61000.0
2012-02-09 11:50:00,40.72,40.86,40.72,40.86,44600.0,30.4922,30.597,30.4922,30.597,44600.0
2012-02-09 11:55:00,40.86,40.89,40.82,40.82,56300.0,30.597,30.6195,30.5671,30.5671,56300.0
2012-02-09 12:00:00,40.81,40.85,40.75,40.75,43100.0,30.5596,30.5895,30.5146,30.5146,43100.0
2012-02-09 12:05:00,40.75,40.8,40.59,40.59,160000.0,30.5146,30.5521,30.3948,30.3948,160000.0
2012-02-09 12:10:00,40.6,40.64,40.56,40.64,49300.0,30.4023,30.4323,30.3724,30.4323,49300.0
2012-02-09 12:15:00,40.63,40.66,40.61,40.64,23800.0,30.4248,30.4473,30.4098,30.4323,23800.0
2012-02-09 12:20:00,40.64,40.7,40.59,40.6,54300.0,30.4323,30.4772,30.3948,30.4023,54300.0
2012-02-09 12:25:00,40.59,40.6,40.56,40.56,96000.0,30.3948,30.4023,30.3724,30.3724,96000.0
2012-02-09 12:30:00,40.56,40.62,40.56,40.6,237700.0,30.3724,30.4173,30.3724,30.4023,237700.0
2012-02-09 12:35:00,40.59,40.68,40.59,40.68,34700.0,30.3948,30.4622,30.3948,30.4622,34700.0
2012-02-09 12:40:00,40.67,40.74,40.67,40.74,41700.0,30.4547,30.5072,30.4547,30.5072,41700.0
2012-02-09 12:45:00,40.74,40.83,40.73,40.83,93600.0,30.5072,30.5746,30.4997,30.5746,93600.0
2012-02-09 12:50:00,40.84,40.94,40.84,40.89,76000.0,30.582,30.6569,30.582,30.6195,76000.0
2012-02-09 12:55:00,40.89,40.89,40.79,40.84,30200.0,30.6195,30.6195,30.5446,30.582,30200.0
2012-02-09 13:00:00,40.84,40.88,40.8,40.8,24100.0,30.582,30.612,30.5521,30.5521,24100.0
2012-02-09 13:05:00,40.79,40.84,40.75,40.75,14100.0,30.5446,30.582,30.5146,30.5146,14100.0
2012-02-09 13:10:00,40.75,40.77,40.71,40.77,29500.0,30.5146,30.5296,30.4847,30.5296,29500.0
2012-02-09 13:15:00,40.77,40.84,40.77,40.77,16800.0,30.5296,30.582,30.5296,30.5296,16800.0
2012-02-09 13:20:00,40.77,40.83,40.75,40.8,16700.0,30.5296,30.5746,30.5146,30.5521,16700.0
2012-02-09 13:25:00,40.79,40.86,40.78,40.78,23500.0,30.5446,30.597,30.5371,30.5371,23500.0
2012-02-09 13:30:00,40.78,40.89,40.78,40.89,39000.0,30.5371,30.6195,30.5371,30.6195,39000.0
2012-02-09 13:35:00,40.89,40.94,40.86,40.89,41900.0,30.6195,30.6569,30.597,30.6195,41900.0
2012-02-09 13:40:00,40.89,40.9,40.82,40.83,42400.0,30.6195,30.627,30.5671,30.5746,42400.0
2012-02-09 13:45:00,40.83,40.93,40.83,40.91,35500.0,30.5746,30.6494,30.5746,30.6345,35500.0
2012-02-09 13:50:00,40.9,41.0,40.9,40.94,38300.0,30.627,30.7019,30.627,30.6569,38300.0
2012-02-09 13:55:00,40.96,41.0,40.94,40.99,27500.0,30.6719,30.7019,30.6569,30.6944,27500.0
2012-02-09 14:00:00,40.99,41.15,40.98,41.08,190300.0,30.6944,30.8142,30.6869,30.7618,190300.0
2012-02-09 14:05:00,41.08,41.08,40.99,41.0,64200.0,30.7618,30.7618,30.6944,30.7019,64200.0
2012-02-09 14:10:00,41.01,41.04,40.96,41.0,72300.0,30.7093,30.7318,30.6719,30.7019,72300.0
2012-02-09 14:15:00,40.99,41.0,40.88,40.94,74700.0,30.6944,30.7019,30.612,30.6569,74700.0
2012-02-09 14:20:00,40.94,40.96,40.91,40.96,153400.0,30.6569,30.6719,30.6345,30.6719,153400.0
2012-02-09 14:25:00,40.96,41.04,40.96,41.04,32500.0,30.6719,30.7318,30.6719,30.7318,32500.0
2012-02-09 14:30:00,41.05,41.05,40.99,41.0,76400.0,30.7393,30.7393,30.6944,30.7019,76400.0
2012-02-09 14:35:00,41.0,41.01,40.97,40.98,48700.0,30.7019,30.7093,30.6794,30.6869,48700.0
2012-02-09 14:40:00,40.99,41.0,40.95,41.0,75300.0,30.6944,30.7019,30.6644,30.7019,75300.0
2012-02-09 14:45:00,40.99,41.0,40.95,40.96,35300.0,30.6944,30.7019,30.6644,30.6719,35300.0
2012-02-09 14:50:00,40.95,40.96,40.94,40.96,46000.0,30.6644,30.6719,30.6569,30.6719,46000.0
2012-02-09 14:55:00,40.95,40.97,40.95,40.95,29400.0,30.6644,30.6794,30.6644,30.6644,29400.0
2012-02-09 15:00:00,40.95,40.98,40.94,40.98,53400.0,30.6644,30.6869,30.6569,30.6869,53400.0
2012-02-09 15:05:00,40.97,41.01,40.95,41.01,64100.0,30.6794,30.7093,30.6644,30.7093,64100.0
2012-02-09 15:10:00,41.0,41.01,40.98,41.0,47500.0,30.7019,30.7093,30.6869,30.7019,47500.0
2012-02-09 15:15:00,40.99,41.02,40.98,41.01,67200.0,30.6944,30.7168,30.6869,30.7093,67200.0
2012-02-09 15:20:00,41.01,41.01,40.96,41.0,60400.0,30.7093,30.7093,30.6719,30.7019,60400.0
2012-02-09 15:25:00,41.01,41.08,41.0,41.08,110500.0,30.7093,30.7618,30.7019,30.7618,110500.0
2012-02-09 15:30:00,41.08,41.08,41.01,41.08,107400.0,30.7618,30.7618,30.7093,30.7618,107400.0
2012-02-09 15:35:00,41.08,41.25,41.08,41.24,168100.0,30.7618,30.8891,30.7618,30.8816,168100.0
2012-02-09 15:40:00,41.25,41.28,41.11,41.13,186400.0,30.8891,30.9115,30.7842,30.7992,186400.0
2012-02-09 15:45:00,41.14,41.19,41.09,41.1,98600.0,30.8067,30.8441,30.7692,30.7767,98600.0
2012-02-09 15:50:00,41.09,41.16,41.09,41.15,120800.0,30.7692,30.8217,30.7692,30.8142,120800.0
2012-02-09 15:55:00,41.15,41.19,41.1,41.11,348400.0,30.8142,30.8441,30.7767,30.7842,348400.0
2012-02-10 09:30:00,40.72,41.0,39.83,40.16,519200.0,30.4922,30.7019,29.8257,30.0728,519200.0
2012-02-10 09:35:00,40.17,40.25,40.08,40.14,182600.0,30.0803,30.1402,30.0129,30.0579,182600.0
2012-02-10 09:40:00,40.11,40.14,39.76,39.91,232900.0,30.0354,30.0579,29.7733,29.8856,232900.0
2012-02-10 09:45:00,39.9,39.94,39.68,39.78,296300.0,29.8781,29.9081,29.7134,29.7883,296300.0
2012-02-10 09:50:00,39.79,39.82,39.65,39.68,117500.0,29.7958,29.8182,29.6909,29.7134,117500.0
2012-02-10 09:55:00,39.72,39.73,39.5,39.51,218700.0,29.7434,29.7508,29.5786,29.5861,218700.0
2012-02-10 10:00:00,39.51,39.66,39.5,39.52,232500.0,29.5861,29.6984,29.5786,29.5936,232500.0
2012-02-10 10:05:00,39.51,39.62,39.5,39.52,114500.0,29.5861,29.6685,29.5786,29.5936,114500.0
2012-02-10 10:10:00,39.52,39.65,39.5,39.54,105600.0,29.5936,29.6909,29.5786,29.6086,105600.0
2012-02-10 10:15:00,39.54,39.62,39.45,39.6,403700.0,29.6086,29.6685,29.5412,29.6535,403700.0
2012-02-10 10:20:00,39.58,39.7,39.56,39.65,118500.0,29.6385,29.7284,29.6235,29.6909,118500.0
2012-02-10 10:25:00,39.65,39.68,39.61,39.62,68100.0,29.6909,29.7134,29.661,29.6685,68100.0
2012-02-10 10:30:00,39.62,39.65,39.58,39.64,81600.0,29.6685,29.6909,29.6385,29.6835,81600.0
2012-02-10 10:35:00,39.64,39.65,39.52,39.54,90500.0,29.6835,29.6909,29.5936,29.6086,90500.0
2012-02-10 10:40:00,39.54,39.63,39.47,39.62,103400.0,29.6086,29.676,29.5562,29.6685,103400.0
2012-02-10 10:45:00,39.62,39.62,39.5,39.54,49800.0,29.6685,29.6685,29.5786,29.6086,49800.0
2012-02-10 10:50:00,39.55,39.59,39.52,39.56,58700.0,29.6161,29.646,29.5936,29.6235,58700.0
2012-02-10 10:55:00,39.57,39.57,39.51,39.54,65000.0,29.631,29.631,29.5861,29.6086,65000.0
2012-02-10 11:00:00,39.55,39.58,39.45,39.46,133700.0,29.6161,29.6385,29.5412,29.5487,133700.0
2012-02-10 11:05:00,39.45,39.5,39.45,39.47,63000.0,29.5412,29.5786,29.5412,29.5562,63000.0
2012-02-10 11:10:00,39.46,39.48,39.2,39.2,223100.0,29.5487,29.5636,29.354,29.354,223100.0
2012-02-10 11:15:00,39.21,39.36,39.21,39.36,143900.0,29.3615,29.4738,29.3615,29.4738,143900.0
2012-02-10 11:20:00,39.36,39.43,39.34,39.35,93900.0,29.4738,29.5262,29.4588,29.4663,93900.0
2012-02-10 11:25:00,39.35,39.35,39.27,39.29,124400.0,29.4663,29.4663,29.4064,29.4214,124400.0
2012-02-10 11:30:00,39.29,39.31,39.25,39.3,86100.0,29.4214,29.4363,29.3914,29.4289,86100.0
2012-02-10 11:35:00,39.29,39.3,39.15,39.16,111400.0,29.4214,29.4289,29.3165,29.324,111400.0
2012-02-10 11:40:00,39.17,39.21,39.15,39.18,61800.0,29.3315,29.3615,29.3165,29.339,61800.0
2012-02-10 11:45:00,39.17,39.18,39.13,39.17,58300.0,29.3315,29.339,29.3016,29.3315,58300.0
2012-02-10 11:50:00,39.18,39.29,39.15,39.28,105800.0,29.339,29.4214,29.3165,29.4139,105800.0
2012-02-10 11:55:00,39.27,39.28,39.2,39.22,71000.0,29.4064,29.4139,29.354,29.3689,71000.0
2012-02-10 12:00:00,39.23,39.33,39.23,39.32,51800.0,29.3764,29.4513,29.3764,29.4438,51800.0
2012-02-10 12:05:00,39.33,39.36,39.28,39.31,78300.0,29.4513,29.4738,29.4139,29.4363,78300.0
2012-02-10 12:10:00,39.3,39.4,39.3,39.39,73300.0,29.4289,29.5037,29.4289,29.4962,73300.0
2012-02-10 12:15:00,39.39,39.39,39.31,39.32,122500.0,29.4962,29.4962,29.4363,29.4438,122500.0
2012-02-10 12:20:00,39.32,39.33,39.24,39.24,57700.0,29.4438,29.4513,29.3839,29.3839,57700.0
2012-02-10 12:25:00,39.24,39.28,39.22,39.24,39100.0,29.3839,29.4139,29.3689,29.3839,39100.0
2012-02-10 12:30:00,39.24,39.29,39.22,39.29,49000.0,29.3839,29.4214,29.3689,29.4214,49000.0
2012-02-10 12:35:00,39.29,39.39,39.29,39.36,34900.0,29.4214,29.4962,29.4214,29.4738,34900.0
2012-02-10 12:40:00,39.36,39.38,39.34,39.37,142500.0,29.4738,29.4888,29.4588,29.4813,142500.0
2012-02-10 12:45:00,39.37,39.4,39.33,39.34,125600.0,29.4813,29.5037,29.4513,29.4588,125600.0
2012-02-10 12:50:00,39.33,39.34,39.25,39.29,45400.0,29.4513,29.4588,29.3914,29.4214,45400.0
2012-02-10 12:55:00,39.3,39.32,39.29,39.3,92100.0,29.4289,29.4438,29.4214,29.4289,92100.0
2012-02-10 13:00:00,39.31,39.31,39.23,39.26,97900.0,29.4363,29.4363,29.3764,29.3989,97900.0
2012-02-10 13:05:00,39.25,39.31,39.23,39.3,64200.0,29.3914,29.4363,29.3764,29.4289,64200.0
2012-02-10 13:10:00,39.3,39.32,39.29,39.31,60400.0,29.4289,29.4438,29.4214,29.4363,60400.0
2012-02-10 13:15:00,39.32,39.33,39.22,39.28,42400.0,29.4438,29.4513,29.3689,29.4139,42400.0
2012-02-10 13:20:00,39.28,39.33,39.25,39.33,42200.0,29.4139,29.4513,29.3914,29.4513,42200.0
2012-02-10 13:25:00,39.33,39.4,39.32,39.32,65600.0,29.4513,29.5037,29.4438,29.4438,65600.0
2012-02-10 13:30:00,39.32,39.32,39.28,39.31,141200.0,29.4438,29.4438,29.4139,29.4363,141200.0
2012-02-10 13:35:00,39.31,39.31,39.18,39.19,131100.0,29.4363,29.4363,29.339,29.3465,131100.0
2012-02-10 13:40:00,39.18,39.21,39.16,39.21,81900.0,29.339,29.3615,29.324,29.3615,81900.0
2012-02-10 13:45:00,39.22,39.23,39.18,39.22,114800.0,29.3689,29.3764,29.339,29.3689,114800.0
2012-02-10 13:50:00,39.22,39.25,39.19,39.24,49300.0,29.3689,29.3914,29.3465,29.3839,49300.0
2012-02-10 13:55:00,39.24,39.24,39.05,39.1,148100.0,29.3839,29.3839,29.2416,29.2791,148100.0
2012-02-10 14:00:00,39.11,39.17,39.1,39.17,182700.0,29.2866,29.3315,29.2791,29.3315,182700.0
2012-02-10 14:05:00,39.16,39.17,39.12,39.14,152300.0,29.324,29.3315,29.2941,29.309,152300.0
2012-02-10 14:10:00,39.13,39.16,39.08,39.16,107000.0,29.3016,29.324,29.2641,29.324,107000.0
2012-02-10 14:15:00,39.16,39.21,39.12,39.17,56800.0,29.324,29.3615,29.2941,29.3315,56800.0
2012-02-10 14:20:00,39.17,39.23,39.17,39.21,98700.0,29.3315,29.3764,29.3315,29.3615,98700.0
2012-02-10 14:25:00,39.22,39.25,39.2,39.21,66700.0,29.3689,29.3914,29.354,29.3615,66700.0
2012-02-10 14:30:00,39.2,39.25,39.18,39.25,224300.0,29.354,29.3914,29.339,29.3914,224300.0
2012-02-10 14:35:00,39.25,39.28,39.21,39.28,120700.0,29.3914,29.4139,29.3615,29.4139,120700.0
2012-02-10 14:40:00,39.29,39.32,39.27,39.31,38600.0,29.4214,29.4438,29.4064,29.4363,38600.0
2012-02-10 14:45:00,39.31,39.34,39.23,39.24,122900.0,29.4363,29.4588,29.3764,29.3839,122900.0
2012-02-10 14:50:00,39.24,39.29,39.23,39.27,67900.0,29.3839,29.4214,29.3764,29.4064,67900.0
2012-02-10 14:55:00,39.27,39.27,39.25,39.26,23100.0,29.4064,29.4064,29.3914,29.3989,23100.0
2012-02-10 15:00:00,39.26,39.26,39.18,39.2,58600.0,29.3989,29.3989,29.339,29.354,58600.0
2012-02-10 15:05:00,39.2,39.25,39.19,39.2,145500.0,29.354,29.3914,29.3465,29.354,145500.0
2012-02-10 15:10:00,39.2,39.3,39.2,39.29,69000.0,29.354,29.4289,29.354,29.4214,69000.0
2012-02-10 15:15:00,39.3,39.32,39.27,39.32,66400.0,29.4289,29.4438,29.4064,29.4438,66400.0
2012-02-10 15:20:00,39.33,39.45,39.33,39.36,125600.0,29.4513,29.5412,29.4513,29.4738,125600.0
2012-02-10 15:25:00,39.35,39.47,39.33,39.47,102700.0,29.4663,29.5562,29.4513,29.5562,102700.0
2012-02-10 15:30:00,39.47,39.53,39.46,39.51,149200.0,29.5562,29.6011,29.5487,29.5861,149200.0
2012-02-10 15:35:00,39.51,39.56,39.5,39.55,123800.0,29.5861,29.6235,29.5786,29.6161,123800.0
2012-02-10 15:40:00,39.56,39.63,39.52,39.62,156300.0,29.6235,29.676,29.5936,29.6685,156300.0
2012-02-10 15:45:00,39.62,39.66,39.51,39.51,202900.0,29.6685,29.6984,29.5861,29.5861,202900.0
2012-02-10 15:50:00,39.52,39.61,39.52,39.6,180700.0,29.5936,29.661,29.5936,29.6535,180700.0
2012-02-10 15:55:00,39.61,39.69,39.58,39.67,390400.0,29.661,29.7209,29.6385,29.7059,390400.0
2012-02-13 09:30:00,39.57,39.69,39.38,39.39,211100.0,29.631,29.7209,29.4888,29.4962,211100.0
2012-02-13 09:35:00,39.43,39.52,39.14,39.2,160600.0,29.5262,29.5936,29.309,29.354,160600.0
2012-02-13 09:40:00,39.16,39.3,39.14,39.21,101300.0,29.324,29.4289,29.309,29.3615,101300.0
2012-02-13 09:45:00,39.21,39.36,39.14,39.21,134500.0,29.3615,29.4738,29.309,29.3615,134500.0
2012-02-13 09:50:00,39.22,39.22,39.14,39.18,246700.0,29.3689,29.3689,29.309,29.339,246700.0
2012-02-13 09:55:00,39.19,39.23,39.09,39.16,288400.0,29.3465,29.3764,29.2716,29.324,288400.0
2012-02-13 10:00:00,39.17,39.19,39.1,39.13,147900.0,29.3315,29.3465,29.2791,29.3016,147900.0
2012-02-13 10:05:00,39.14,39.22,39.13,39.2,91800.0,29.309,29.3689,29.3016,29.354,91800.0
2012-02-13 10:10:00,39.2,39.21,39.15,39.16,97100.0,29.354,29.3615,29.3165,29.324,97100.0
2012-02-13 10:15:00,39.15,39.18,39.08,39.17,143100.0,29.3165,29.339,29.2641,29.3315,143100.0
2012-02-13 10:20:00,39.17,39.17,39.08,39.13,487800.0,29.3315,29.3315,29.2641,29.3016,487800.0
2012-02-13 10:25:00,39.13,39.2,39.04,39.05,84700.0,29.3016,29.354,29.2342,29.2416,84700.0
2012-02-13 10:30:00,39.06,39.14,38.99,39.07,363100.0,29.2491,29.309,29.1967,29.2566,363100.0
2012-02-13 10:35:00,39.07,39.17,39.05,39.15,306000.0,29.2566,29.3315,29.2416,29.3165,306000.0
2012-02-13 10:40:00,39.14,39.24,39.12,39.17,210200.0,29.309,29.3839,29.2941,29.3315,210200.0
2012-02-13 10:45:00,39.17,39.19,39.09,39.15,153400.0,29.3315,29.3465,29.2716,29.3165,153400.0
2012-02-13 10:50:00,39.14,39.29,39.14,39.28,100700.0,29.309,29.4214,29.309,29.4139,100700.0
2012-02-13 10:55:00,39.29,39.29,39.14,39.23,100300.0,29.4214,29.4214,29.309,29.3764,100300.0
2012-02-13 11:00:00,39.24,39.28,39.19,39.23,91500.0,29.3839,29.4139,29.3465,29.3764,91500.0
2012-02-13 11:05:00,39.23,39.3,39.17,39.29,278900.0,29.3764,29.4289,29.3315,29.4214,278900.0
2012-02-13 11:10:00,39.29,39.29,39.22,39.24,54500.0,29.4214,29.4214,29.3689,29.3839,54500.0
2012-02-13 11:15:00,39.23,39.25,39.16,39.16,51500.0,29.3764,29.3914,29.324,29.324,51500.0
2012-02-13 11:20:00,39.16,39.17,39.09,39.1,186800.0,29.324,29.3315,29.2716,29.2791,186800.0
2012-02-13 11:25:00,39.11,39.2,39.1,39.17,65300.0,29.2866,29.354,29.2791,29.3315,65300.0
2012-02-13 11:30:00,39.17,39.22,39.13,39.18,74200.0,29.3315,29.3689,29.3016,29.339,74200.0
2012-02-13 11:35:00,39.18,39.2,39.12,39.15,179800.0,29.339,29.354,29.2941,29.3165,179800.0
2012-02-13 11:40:00,39.16,39.17,39.12,39.13,99700.0,29.324,29.3315,29.2941,29.3016,99700.0
2012-02-13 11:45:00,39.13,39.22,39.12,39.19,157100.0,29.3016,29.3689,29.2941,29.3465,157100.0
2012-02-13 11:50:00,39.21,39.21,39.15,39.16,79600.0,29.3615,29.3615,29.3165,29.324,79600.0
2012-02-13 11:55:00,39.16,39.19,39.15,39.16,71000.0,29.324,29.3465,29.3165,29.324,71000.0
2012-02-13 12:00:00,39.16,39.24,39.16,39.23,55100.0,29.324,29.3839,29.324,29.3764,55100.0
2012-02-13 12:05:00,39.22,39.24,39.17,39.17,70900.0,29.3689,29.3839,29.3315,29.3315,70900.0
2012-02-13 12:10:00,39.18,39.25,39.18,39.24,118100.0,29.339,29.3914,29.339,29.3839,118100.0
2012-02-13 12:15:00,39.24,39.29,39.21,39.22,62600.0,29.3839,29.4214,29.3615,29.3689,62600.0
2012-02-13 12:20:00,39.21,39.23,39.18,39.21,46900.0,29.3615,29.3764,29.339,29.3615,46900.0
2012-02-13 12:25:00,39.2,39.2,39.14,39.15,52800.0,29.354,29.354,29.309,29.3165,52800.0
2012-02-13 12:30:00,39.14,39.18,39.03,39.16,310400.0,29.309,29.339,29.2267,29.324,310400.0
2012-02-13 12:35:00,39.17,39.2,39.16,39.17,43100.0,29.3315,29.354,29.324,29.3315,43100.0
2012-02-13 12:40:00,39.17,39.18,39.15,39.15,68700.0,29.3315,29.339,29.3165,29.3165,68700.0
2012-02-13 12:45:00,39.15,39.16,39.13,39.14,118600.0,29.3165,29.324,29.3016,29.309,118600.0
2012-02-13 12:50:00,39.15,39.17,39.1,39.1,175300.0,29.3165,29.3315,29.2791,29.2791,175300.0
2012-02-13 12:55:00,39.1,39.17,39.1,39.13,339300.0,29.2791,29.3315,29.2791,29.3016,339300.0
2012-02-13 13:00:00,39.13,39.29,39.12,39.27,194500.0,29.3016,29.4214,29.2941,29.4064,194500.0
2012-02-13 13:05:00,39.27,39.28,39.18,39.19,297600.0,29.4064,29.4139,29.339,29.3465,297600.0
2012-02-13 13:10:00,39.2,39.27,39.17,39.26,180400.0,29.354,29.4064,29.3315,29.3989,180400.0
2012-02-13 13:15:00,39.25,39.27,39.19,39.24,50700.0,29.3914,29.4064,29.3465,29.3839,50700.0
2012-02-13 13:20:00,39.23,39.3,39.22,39.27,69500.0,29.3764,29.4289,29.3689,29.4064,69500.0
2012-02-13 13:25:00,39.26,39.28,39.22,39.22,112100.0,29.3989,29.4139,29.3689,29.3689,112100.0
2012-02-13 13:30:00,39.22,39.27,39.19,39.23,66800.0,29.3689,29.4064,29.3465,29.3764,66800.0
2012-02-13 13:35:00,39.24,39.32,39.24,39.32,138700.0,29.3839,29.4438,29.3839,29.4438,138700.0
2012-02-13 13:40:00,39.31,39.32,39.26,39.28,98800.0,29.4363,29.4438,29.3989,29.4139,98800.0
2012-02-13 13:45:00,39.28,39.29,39.23,39.24,61700.0,29.4139,29.4214,29.3764,29.3839,61700.0
2012-02-13 13:50:00,39.24,39.28,39.19,39.25,122100.0,29.3839,29.4139,29.3465,29.3914,122100.0
2012-02-13 13:55:00,39.24,39.25,39.16,39.17,154600.0,29.3839,29.3914,29.324,29.3315,154600.0
2012-02-13 14:00:00,39.17,39.19,39.14,39.19,34000.0,29.3315,29.3465,29.309,29.3465,34000.0
2012-02-13 14:05:00,39.19,39.19,39.18,39.19,39400.0,29.3465,29.3465,29.339,29.3465,39400.0
2012-02-13 14:10:00,39.19,39.23,39.17,39.21,41900.0,29.3465,29.3764,29.3315,29.3615,41900.0
2012-02-13 14:15:00,39.21,39.26,39.18,39.18,78500.0,29.3615,29.3989,29.339,29.339,78500.0
2012-02-13 14:20:00,39.18,39.19,39.15,39.16,27700.0,29.339,29.3465,29.3165,29.324,27700.0
2012-02-13 14:25:00,39.15,39.2,39.15,39.16,38100.0,29.3165,29.354,29.3165,29.324,38100.0
2012-02-13 14:30:00,39.16,39.22,39.15,39.2,161900.0,29.324,29.3689,29.3165,29.354,161900.0
2012-02-13 14:35:00,39.19,39.2,39.17,39.17,63600.0,29.3465,29.354,29.3315,29.3315,63600.0
2012-02-13 14:40:00,39.18,39.2,39.16,39.16,95400.0,29.339,29.354,29.324,29.324,95400.0
2012-02-13 14:45:00,39.15,39.16,39.12,39.15,35700.0,29.3165,29.324,29.2941,29.3165,35700.0
2012-02-13 14:50:00,39.15,39.2,39.15,39.19,40700.0,29.3165,29.354,29.3165,29.3465,40700.0
2012-02-13 14:55:00,39.2,39.2,39.17,39.18,40900.0,29.354,29.354,29.3315,29.339,40900.0
2012-02-13 15:00:00,39.17,39.18,39.08,39.08,77400.0,29.3315,29.339,29.2641,29.2641,77400.0
2012-02-13 15:05:00,39.08,39.09,39.03,39.05,79200.0,29.2641,29.2716,29.2267,29.2416,79200.0
2012-02-13 15:10:00,39.05,39.05,39.0,39.03,112700.0,29.2416,29.2416,29.2042,29.2267,112700.0
2012-02-13 15:15:00,39.02,39.06,38.97,39.02,159400.0,29.2192,29.2491,29.1817,29.2192,159400.0
2012-02-13 15:20:00,39.01,39.05,39.0,39.0,95600.0,29.2117,29.2416,29.2042,29.2042,95600.0
2012-02-13 15:25:00,39.0,39.03,38.93,39.01,164000.0,29.2042,29.2267,29.1518,29.2117,164000.0
2012-02-13 15:30:00,39.01,39.04,38.93,38.93,181400.0,29.2117,29.2342,29.1518,29.1518,181400.0
2012-02-13 15:35:00,38.93,38.95,38.88,38.9,294600.0,29.1518,29.1668,29.1143,29.1293,294600.0
2012-02-13 15:40:00,38.9,38.93,38.87,38.9,171900.0,29.1293,29.1518,29.1069,29.1293,171900.0
2012-02-13 15:45:00,38.9,38.97,38.78,38.86,420400.0,29.1293,29.1817,29.0395,29.0994,420400.0
2012-02-13 15:50:00,38.87,38.91,38.86,38.87,298600.0,29.1069,29.1368,29.0994,29.1069,298600.0
2012-02-13 15:55:00,38.88,38.99,38.87,38.98,293600.0,29.1143,29.1967,29.1069,29.1892,293600.0
2012-02-14 09:30:00,38.65,38.74,38.3,38.46,268400.0,28.9421,29.0095,28.68,28.7998,268400.0
2012-02-14 09:35:00,38.46,38.56,38.39,38.47,134600.0,28.7998,28.8747,28.7474,28.8073,134600.0
2012-02-14 09:40:00,38.46,38.53,38.37,38.39,112400.0,28.7998,28.8523,28.7324,28.7474,112400.0
2012-02-14 09:45:00,38.4,38.6,38.4,38.58,134100.0,28.7549,28.9047,28.7549,28.8897,134100.0
2012-02-14 09:50:00,38.57,38.67,38.52,38.58,137900.0,28.8822,28.9571,28.8448,28.8897,137900.0
2012-02-14 09:55:00,38.59,38.63,38.5,38.53,88500.0,28.8972,28.9271,28.8298,28.8523,88500.0
2012-02-14 10:00:00,38.51,38.55,38.49,38.49,89900.0,28.8373,28.8672,28.8223,28.8223,89900.0
2012-02-14 10:05:00,38.49,38.52,38.35,38.41,156900.0,28.8223,28.8448,28.7175,28.7624,156900.0
2012-02-14 10:10:00,38.41,38.44,38.37,38.38,116100.0,28.7624,28.7849,28.7324,28.7399,116100.0
2012-02-14 10:15:00,38.39,38.41,38.32,38.41,114700.0,28.7474,28.7624,28.695,28.7624,114700.0
2012-02-14 10:20:00,38.4,38.55,38.39,38.55,107100.0,28.7549,28.8672,28.7474,28.8672,107100.0
2012-02-14 10:25:00,38.56,38.62,38.54,38.61,61600.0,28.8747,28.9196,28.8597,28.9122,61600.0
2012-02-14 10:30:00,38.62,38.65,38.57,38.65,112500.0,28.9196,28.9421,28.8822,28.9421,112500.0
2012-02-14 10:35:00,38.64,38.65,38.53,38.58,41300.0,28.9346,28.9421,28.8523,28.8897,41300.0
2012-02-14 10:40:00,38.54,38.61,38.52,38.61,75600.0,28.8597,28.9122,28.8448,28.9122,75600.0
2012-02-14 10:45:00,38.61,38.61,38.51,38.53,50900.0,28.9122,28.9122,28.8373,28.8523,50900.0
2012-02-14 10:50:00,38.52,38.55,38.49,38.5,50300.0,28.8448,28.8672,28.8223,28.8298,50300.0
2012-02-14 10:55:00,38.49,38.5,38.41,38.45,68900.0,28.8223,28.8298,28.7624,28.7923,68900.0
2012-02-14 11:00:00,38.45,38.54,38.39,38.4,60600.0,28.7923,28.8597,28.7474,28.7549,60600.0
2012-02-14 11:05:00,38.4,38.51,38.31,38.51,57200.0,28.7549,28.8373,28.6875,28.8373,57200.0
2012-02-14 11:10:00,38.51,38.56,38.49,38.55,48300.0,28.8373,28.8747,28.8223,28.8672,48300.0
2012-02-14 11:15:00,38.55,38.56,38.49,38.5,93200.0,28.8672,28.8747,28.8223,28.8298,93200.0
2012-02-14 11:20:00,38.51,38.54,38.49,38.49,103400.0,28.8373,28.8597,28.8223,28.8223,103400.0
2012-02-14 11:25:00,38.5,38.57,38.49,38.56,126300.0,28.8298,28.8822,28.8223,28.8747,126300.0
2012-02-14 11:30:00,38.56,38.61,38.49,38.49,37900.0,28.8747,28.9122,28.8223,28.8223,37900.0
2012-02-14 11:35:00,38.5,38.54,38.48,38.52,40600.0,28.8298,28.8597,28.8148,28.8448,40600.0
2012-02-14 11:40:00,38.52,38.53,38.45,38.48,100700.0,28.8448,28.8523,28.7923,28.8148,100700.0
2012-02-14 11:45:00,38.48,38.55,38.45,38.49,97800.0,28.8148,28.8672,28.7923,28.8223,97800.0
2012-02-14 11:50:00,38.49,38.51,38.44,38.44,65000.0,28.8223,28.8373,28.7849,28.7849,65000.0
2012-02-14 11:55:00,38.44,38.47,38.37,38.4,48000.0,28.7849,28.8073,28.7324,28.7549,48000.0
2012-02-14 12:00:00,38.4,38.51,38.38,38.5,58700.0,28.7549,28.8373,28.7399,28.8298,58700.0
2012-02-14 12:05:00,38.5,38.55,38.49,38.49,41100.0,28.8298,28.8672,28.8223,28.8223,41100.0
2012-02-14 12:10:00,38.49,38.59,38.48,38.51,39200.0,28.8223,28.8972,28.8148,28.8373,39200.0
2012-02-14 12:15:00,38.5,38.54,38.49,38.52,42900.0,28.8298,28.8597,28.8223,28.8448,42900.0
2012-02-14 12:20:00,38.51,38.52,38.38,38.39,72100.0,28.8373,28.8448,28.7399,28.7474,72100.0
2012-02-14 12:25:00,38.39,38.48,38.38,38.48,43400.0,28.7474,28.8148,28.7399,28.8148,43400.0
2012-02-14 12:30:00,38.47,38.51,38.45,38.45,30700.0,28.8073,28.8373,28.7923,28.7923,30700.0
2012-02-14 12:35:00,38.45,38.51,38.45,38.45,39100.0,28.7923,28.8373,28.7923,28.7923,39100.0
2012-02-14 12:40:00,38.45,38.48,38.44,38.45,60200.0,28.7923,28.8148,28.7849,28.7923,60200.0
2012-02-14 12:45:00,38.45,38.5,38.45,38.47,79000.0,28.7923,28.8298,28.7923,28.8073,79000.0
2012-02-14 12:50:00,38.48,38.48,38.38,38.38,62400.0,28.8148,28.8148,28.7399,28.7399,62400.0
2012-02-14 12:55:00,38.38,38.42,38.33,38.41,64500.0,28.7399,28.7699,28.7025,28.7624,64500.0
2012-02-14 13:00:00,38.41,38.48,38.4,38.48,108200.0,28.7624,28.8148,28.7549,28.8148,108200.0
2012-02-14 13:05:00,38.47,38.49,38.42,38.44,47200.0,28.8073,28.8223,28.7699,28.7849,47200.0
2012-02-14 13:10:00,38.45,38.5,38.43,38.49,198200.0,28.7923,28.8298,28.7774,28.8223,198200.0
2012-02-14 13:15:00,38.49,38.55,38.46,38.47,114200.0,28.8223,28.8672,28.7998,28.8073,114200.0
2012-02-14 13:20:00,38.46,38.57,38.46,38.57,80500.0,28.7998,28.8822,28.7998,28.8822,80500.0
2012-02-14 13:25:00,38.57,38.62,38.57,38.6,91100.0,28.8822,28.9196,28.8822,28.9047,91100.0
2012-02-14 13:30:00,38.59,38.62,38.58,38.61,66800.0,28.8972,28.9196,28.8897,28.9122,66800.0
2012-02-14 13:35:00,38.62,38.72,38.61,38.65,77000.0,28.9196,28.9945,28.9122,28.9421,77000.0
2012-02-14 13:40:00,38.64,38.66,38.61,38.64,55000.0,28.9346,28.9496,28.9122,28.9346,55000.0
2012-02-14 13:45:00,38.65,38.72,38.62,38.62,43700.0,28.9421,28.9945,28.9196,28.9196,43700.0
2012-02-14 13:50:00,38.63,38.64,38.52,38.52,47800.0,28.9271,28.9346,28.8448,28.8448,47800.0
2012-02-14 13:55:00,38.51,38.61,38.51,38.6,51400.0,28.8373,28.9122,28.8373,28.9047,51400.0
2012-02-14 14:00:00,38.6,38.65,38.55,38.55,45400.0,28.9047,28.9421,28.8672,28.8672,45400.0
2012-02-14 14:05:00,38.55,38.62,38.53,38.53,41400.0,28.8672,28.9196,28.8523,28.8523,41400.0
2012-02-14 14:10:00,38.54,38.68,38.54,38.65,68800.0,28.8597,28.9646,28.8597,28.9421,68800.0
2012-02-14 14:15:00,38.65,38.7,38.65,38.69,138400.0,28.9421,28.9796,28.9421,28.9721,138400.0
2012-02-14 14:20:00,38.69,38.7,38.65,38.66,56300.0,28.9721,28.9796,28.9421,28.9496,56300.0
2012-02-14 14:25:00,38.66,38.72,38.65,38.67,58100.0,28.9496,28.9945,28.9421,28.9571,58100.0
2012-02-14 14:30:00,38.67,38.67,38.59,38.63,81300.0,28.9571,28.9571,28.8972,28.9271,81300.0
2012-02-14 14:35:00,38.63,38.67,38.61,38.67,45200.0,28.9271,28.9571,28.9122,28.9571,45200.0
2012-02-14 14:40:00,38.66,38.71,38.62,38.65,48200.0,28.9496,28.987,28.9196,28.9421,48200.0
2012-02-14 14:45:00,38.64,38.72,38.63,38.67,73000.0,28.9346,28.9945,28.9271,28.9571,73000.0
2012-02-14 14:50:00,38.67,38.72,38.67,38.72,62000.0,28.9571,28.9945,28.9571,28.9945,62000.0
2012-02-14 14:55:00,38.72,38.76,38.71,38.76,53800.0,28.9945,29.0245,28.987,29.0245,53800.0
2012-02-14 15:00:00,38.76,38.81,38.73,38.75,88200.0,29.0245,29.0619,29.002,29.017,88200.0
2012-02-14 15:05:00,38.76,38.81,38.75,38.77,64000.0,29.0245,29.0619,29.017,29.032,64000.0
2012-02-14 15:10:00,38.76,38.8,38.72,38.72,57600.0,29.0245,29.0544,28.9945,28.9945,57600.0
2012-02-14 15:15:00,38.73,38.74,38.64,38.65,113900.0,29.002,29.0095,28.9346,28.9421,113900.0
2012-02-14 15:20:00,38.66,38.67,38.59,38.62,71800.0,28.9496,28.9571,28.8972,28.9196,71800.0
2012-02-14 15:25:00,38.62,38.64,38.58,38.62,90500.0,28.9196,28.9346,28.8897,28.9196,90500.0
2012-02-14 15:30:00,38.62,38.71,38.57,38.7,109900.0,28.9196,28.987,28.8822,28.9796,109900.0
2012-02-14 15:35:00,38.71,38.85,38.7,38.82,227800.0,28.987,29.0919,28.9796,29.0694,227800.0
2012-02-14 15:40:00,38.82,38.95,38.8,38.91,315000.0,29.0694,29.1668,29.0544,29.1368,315000.0
2012-02-14 15:45:00,38.91,39.17,38.88,39.17,473000.0,29.1368,29.3315,29.1143,29.3315,473000.0
2012-02-14 15:50:00,39.16,39.18,39.07,39.13,288900.0,29.324,29.339,29.2566,29.3016,288900.0
2012-02-14 15:55:00,39.14,39.14,39.03,39.12,392600.0,29.309,29.309,29.2267,29.2941,392600.0
2012-02-15 09:30:00,39.5,39.8,39.4,39.52,240200.0,29.5786,29.8033,29.5037,29.5936,240200.0
2012-02-15 09:35:00,39.53,39.71,39.43,39.69,139700.0,29.6011,29.7359,29.5262,29.7209,139700.0
2012-02-15 09:40:00,39.68,39.7,39.58,39.59,104400.0,29.7134,29.7284,29.6385,29.646,104400.0
2012-02-15 09:45:00,39.6,39.68,39.58,39.68,121700.0,29.6535,29.7134,29.6385,29.7134,121700.0
2012-02-15 09:50:00,39.68,39.82,39.67,39.81,160700.0,29.7134,29.8182,29.7059,29.8108,160700.0
2012-02-15 09:55:00,39.8,40.0,39.78,39.99,149000.0,29.8033,29.953,29.7883,29.9455,149000.0
2012-02-15 10:00:00,39.99,40.0,39.93,40.0,154500.0,29.9455,29.953,29.9006,29.953,154500.0
2012-02-15 10:05:00,39.99,40.07,39.8,39.8,191800.0,29.9455,30.0054,29.8033,29.8033,191800.0
2012-02-15 10:10:00,39.79,39.98,39.79,39.91,74700.0,29.7958,29.9381,29.7958,29.8856,74700.0
2012-02-15 10:15:00,39.91,39.95,39.78,39.79,114000.0,29.8856,29.9156,29.7883,29.7958,114000.0
2012-02-15 10:20:00,39.79,39.88,39.7,39.87,118100.0,29.7958,29.8632,29.7284,29.8557,118100.0
2012-02-15 10:25:00,39.85,39.85,39.78,39.79,106300.0,29.8407,29.8407,29.7883,29.7958,106300.0
2012-02-15 10:30:00,39.8,39.94,39.8,39.94,179600.0,29.8033,29.9081,29.8033,29.9081,179600.0
2012-02-15 10:35:00,39.94,40.0,39.92,40.0,231000.0,29.9081,29.953,29.8931,29.953,231000.0
2012-02-15 10:40:00,40.0,40.01,39.99,40.0,113500.0,29.953,29.9605,29.9455,29.953,113500.0
2012-02-15 10:45:00,40.0,40.02,39.86,39.89,140200.0,29.953,29.968,29.8482,29.8707,140200.0
2012-02-15 10:50:00,39.9,39.91,39.74,39.86,87600.0,29.8781,29.8856,29.7583,29.8482,87600.0
2012-02-15 10:55:00,39.87,39.92,39.84,39.91,82000.0,29.8557,29.8931,29.8332,29.8856,82000.0
2012-02-15 11:00:00,39.91,39.94,39.86,39.89,99700.0,29.8856,29.9081,29.8482,29.8707,99700.0
2012-02-15 11:05:00,39.9,39.98,39.9,39.95,63000.0,29.8781,29.9381,29.8781,29.9156,63000.0
2012-02-15 11:10:00,39.95,40.01,39.85,40.0,64100.0,29.9156,29.9605,29.8407,29.953,64100.0
2012-02-15 11:15:00,39.99,40.07,39.97,39.97,103600.0,29.9455,30.0054,29.9306,29.9306,103600.0
2012-02-15 11:20:00,39.96,40.01,39.95,40.0,61500.0,29.9231,29.9605,29.9156,29.953,61500.0
2012-02-15 11:25:00,40.01,40.09,39.98,40.07,303100.0,29.9605,30.0204,29.9381,30.0054,303100.0
2012-02-15 11:30:00,40.07,40.18,40.06,40.16,135500.0,30.0054,30.0878,29.998,30.0728,135500.0
2012-02-15 11:35:00,40.15,40.22,40.14,40.21,111900.0,30.0654,30.1178,30.0579,30.1103,111900.0
2012-02-15 11:40:00,40.2,40.25,40.14,40.21,101700.0,30.1028,30.1402,30.0579,30.1103,101700.0
2012-02-15 11:45:00,40.21,40.21,40.11,40.16,92600.0,30.1103,30.1103,30.0354,30.0728,92600.0
2012-02-15 11:50:00,40.15,40.2,40.12,40.2,62700.0,30.0654,30.1028,30.0429,30.1028,62700.0
2012-02-15 11:55:00,40.19,40.22,40.12,40.21,50500.0,30.0953,30.1178,30.0429,30.1103,50500.0
2012-02-15 12:00:00,40.22,40.22,40.05,40.05,41300.0,30.1178,30.1178,29.9905,29.9905,41300.0
2012-02-15 12:05:00,40.06,40.09,40.0,40.02,59100.0,29.998,30.0204,29.953,29.968,59100.0
2012-02-15 12:10:00,40.03,40.05,39.97,40.05,43700.0,29.9755,29.9905,29.9306,29.9905,43700.0
2012-02-15 12:15:00,40.05,40.09,39.98,39.99,66500.0,29.9905,30.0204,29.9381,29.9455,66500.0
2012-02-15 12:20:00,39.99,40.03,39.95,39.95,30900.0,29.9455,29.9755,29.9156,29.9156,30900.0
2012-02-15 12:25:00,39.95,40.0,39.9,39.92,75300.0,29.9156,29.953,29.8781,29.8931,75300.0
2012-02-15 12:30:00,39.91,40.02,39.91,39.98,162500.0,29.8856,29.968,29.8856,29.9381,162500.0
2012-02-15 12:35:00,39.98,40.05,39.97,39.97,144400.0,29.9381,29.9905,29.9306,29.9306,144400.0
2012-02-15 12:40:00,39.98,40.05,39.96,39.99,490500.0,29.9381,29.9905,29.9231,29.9455,490500.0
2012-02-15 12:45:00,39.99,40.05,39.88,39.89,78700.0,29.9455,29.9905,29.8632,29.8707,78700.0
2012-02-15 12:50:00,39.89,40.01,39.8,39.87,61500.0,29.8707,29.9605,29.8033,29.8557,61500.0
2012-02-15 12:55:00,39.87,39.94,39.75,39.93,111400.0,29.8557,29.9081,29.7658,29.9006,111400.0
2012-02-15 13:00:00,39.92,39.94,39.7,39.9,164900.0,29.8931,29.9081,29.7284,29.8781,164900.0
2012-02-15 13:05:00,39.88,39.99,39.75,39.99,109100.0,29.8632,29.9455,29.7658,29.9455,109100.0
2012-02-15 13:10:00,39.98,39.99,39.8,39.83,59900.0,29.9381,29.9455,29.8033,29.8257,59900.0
2012-02-15 13:15:00,39.83,39.95,39.83,39.87,63400.0,29.8257,29.9156,29.8257,29.8557,63400.0
2012-02-15 13:20:00,39.88,40.05,39.87,40.05,37100.0,29.8632,29.9905,29.8557,29.9905,37100.0
2012-02-15 13:25:00,40.05,40.07,39.95,40.06,63000.0,29.9905,30.0054,29.9156,29.998,63000.0
2012-02-15 13:30:00,40.06,40.06,39.91,39.96,46900.0,29.998,29.998,29.8856,29.9231,46900.0
2012-02-15 13:35:00,39.96,40.0,39.91,39.92,65100.0,29.9231,29.953,29.8856,29.8931,65100.0
2012-02-15 13:40:00,39.92,39.92,39.87,39.87,54900.0,29.8931,29.8931,29.8557,29.8557,54900.0
2012-02-15 13:45:00,39.88,39.93,39.88,39.93,91300.0,29.8632,29.9006,29.8632,29.9006,91300.0
2012-02-15 13:50:00,39.94,39.95,39.89,39.9,118600.0,29.9081,29.9156,29.8707,29.8781,118600.0
2012-02-15 13:55:00,39.9,39.95,39.88,39.92,144000.0,29.8781,29.9156,29.8632,29.8931,144000.0
2012-02-15 14:00:00,39.92,39.93,39.75,39.79,158600.0,29.8931,29.9006,29.7658,29.7958,158600.0
2012-02-15 14:05:00,39.79,39.8,39.7,39.76,101800.0,29.7958,29.8033,29.7284,29.7733,101800.0
2012-02-15 14:10:00,39.76,39.88,39.76,39.79,214400.0,29.7733,29.8632,29.7733,29.7958,214400.0
2012-02-15 14:15:00,39.8,39.95,39.8,39.82,112200.0,29.8033,29.9156,29.8033,29.8182,112200.0
2012-02-15 14:20:00,39.82,39.99,39.82,39.89,99000.0,29.8182,29.9455,29.8182,29.8707,99000.0
2012-02-15 14:25:00,39.9,40.07,39.89,40.05,101500.0,29.8781,30.0054,29.8707,29.9905,101500.0
2012-02-15 14:30:00,40.05,40.06,39.93,40.02,99300.0,29.9905,29.998,29.9006,29.968,99300.0
2012-02-15 14:35:00,40.01,40.06,39.99,40.01,108800.0,29.9605,29.998,29.9455,29.9605,108800.0
2012-02-15 14:40:00,40.02,40.06,39.93,39.96,104000.0,29.968,29.998,29.9006,29.9231,104000.0
2012-02-15 14:45:00,39.96,40.0,39.9,39.98,71500.0,29.9231,29.953,29.8781,29.9381,71500.0
2012-02-15 14:50:00,39.97,40.04,39.88,39.94,65700.0,29.9306,29.983,29.8632,29.9081,65700.0
2012-02-15 14:55:00,39.95,40.02,39.9,39.93,108400.0,29.9156,29.968,29.8781,29.9006,108400.0
2012-02-15 15:00:00,39.93,40.0,39.91,39.91,124100.0,29.9006,29.953,29.8856,29.8856,124100.0
2012-02-15 15:05:00,39.91,39.96,39.78,39.79,121000.0,29.8856,29.9231,29.7883,29.7958,121000.0
2012-02-15 15:10:00,39.79,39.84,39.73,39.75,153700.0,29.7958,29.8332,29.7508,29.7658,153700.0
2012-02-15 15:15:00,39.75,39.82,39.72,39.73,133500.0,29.7658,29.8182,29.7434,29.7508,133500.0
2012-02-15 15:20:00,39.73,39.85,39.69,39.79,126000.0,29.7508,29.8407,29.7209,29.7958,126000.0
2012-02-15 15:25:00,39.79,39.84,39.71,39.8,149300.0,29.7958,29.8332,29.7359,29.8033,149300.0
2012-02-15 15:30:00,39.79,39.89,39.79,39.79,150600.0,29.7958,29.8707,29.7958,29.7958,150600.0
2012-02-15 15:35:00,39.79,39.8,39.69,39.75,148500.0,29.7958,29.8033,29.7209,29.7658,148500.0
2012-02-15 15:40:00,39.76,39.9,39.7,39.89,174200.0,29.7733,29.8781,29.7284,29.8707,174200.0
2012-02-15 15:45:00,39.89,39.98,39.86,39.9,236700.0,29.8707,29.9381,29.8482,29.8781,236700.0
2012-02-15 15:50:00,39.89,39.95,39.88,39.94,280600.0,29.8707,29.9156,29.8632,29.9081,280600.0
2012-02-15 15:55:00,39.94,39.96,39.83,39.88,304900.0,29.9081,29.9231,29.8257,29.8632,304900.0
2012-02-16 09:30:00,42.5,43.1,42.25,42.52,1517400.0,31.8251,32.2744,31.6379,31.8401,1517400.0
2012-02-16 09:35:00,42.55,42.89,42.25,42.46,1223300.0,31.8625,32.1171,31.6379,31.7951,1223300.0
2012-02-16 09:40:00,42.46,42.48,42.25,42.45,887200.0,31.7951,31.8101,31.6379,31.7877,887200.0
2012-02-16 09:45:00,42.45,42.64,42.34,42.47,644100.0,31.7877,31.9299,31.7053,31.8026,644100.0
2012-02-16 09:50:00,42.47,42.62,42.38,42.5,630300.0,31.8026,31.915,31.7352,31.8251,630300.0
2012-02-16 09:55:00,42.5,42.78,42.43,42.75,339700.0,31.8251,32.0348,31.7727,32.0123,339700.0
2012-02-16 10:00:00,42.74,42.98,42.5,42.56,801700.0,32.0048,32.1845,31.8251,31.87,801700.0
2012-02-16 10:05:00,42.57,42.6,42.14,42.18,768600.0,31.8775,31.9,31.5555,31.5855,768600.0
2012-02-16 10:10:00,42.18,42.33,42.0,42.26,522200.0,31.5855,31.6978,31.4507,31.6454,522200.0
2012-02-16 10:15:00,42.27,42.46,42.17,42.2,458800.0,31.6529,31.7951,31.578,31.6004,458800.0
2012-02-16 10:20:00,42.19,42.37,42.08,42.18,271300.0,31.593,31.7277,31.5106,31.5855,271300.0
2012-02-16 10:25:00,42.17,42.27,41.75,41.76,574500.0,31.578,31.6529,31.2635,31.271,574500.0
2012-02-16 10:30:00,41.76,41.93,41.71,41.86,357500.0,31.271,31.3983,31.2335,31.3458,357500.0
2012-02-16 10:35:00,41.87,42.21,41.87,42.04,409200.0,31.3533,31.6079,31.3533,31.4806,409200.0
2012-02-16 10:40:00,42.03,42.25,41.94,42.2,201500.0,31.4731,31.6379,31.4058,31.6004,201500.0
2012-02-16 10:45:00,42.2,42.27,42.05,42.06,166100.0,31.6004,31.6529,31.4881,31.4956,166100.0
2012-02-16 10:50:00,42.07,42.2,42.05,42.2,92900.0,31.5031,31.6004,31.4881,31.6004,92900.0
2012-02-16 10:55:00,42.2,42.2,41.92,41.93,257200.0,31.6004,31.6004,31.3908,31.3983,257200.0
2012-02-16 11:00:00,41.93,42.0,41.88,41.98,239400.0,31.3983,31.4507,31.3608,31.4357,239400.0
2012-02-16 11:05:00,41.98,42.14,41.9,41.91,309600.0,31.4357,31.5555,31.3758,31.3833,309600.0
2012-02-16 11:10:00,41.91,42.2,41.9,42.16,187900.0,31.3833,31.6004,31.3758,31.5705,187900.0
2012-02-16 11:15:00,42.15,42.25,42.08,42.16,203800.0,31.563,31.6379,31.5106,31.5705,203800.0
2012-02-16 11:20:00,42.16,42.19,41.98,41.98,203700.0,31.5705,31.593,31.4357,31.4357,203700.0
2012-02-16 11:25:00,41.98,42.12,41.98,42.05,110700.0,31.4357,31.5405,31.4357,31.4881,110700.0
2012-02-16 11:30:00,42.05,42.11,42.0,42.02,117100.0,31.4881,31.5331,31.4507,31.4657,117100.0
2012-02-16 11:35:00,42.01,42.14,42.01,42.06,77100.0,31.4582,31.5555,31.4582,31.4956,77100.0
2012-02-16 11:40:00,42.06,42.06,41.84,41.91,175000.0,31.4956,31.4956,31.3309,31.3833,175000.0
2012-02-16 11:45:00,41.91,42.0,41.91,41.96,61100.0,31.3833,31.4507,31.3833,31.4207,61100.0
2012-02-16 11:50:00,41.97,42.02,41.95,41.99,107300.0,31.4282,31.4657,31.4132,31.4432,107300.0
2012-02-16 11:55:00,42.0,42.0,41.88,41.9,269500.0,31.4507,31.4507,31.3608,31.3758,269500.0
2012-02-16 12:00:00,41.91,42.0,41.89,42.0,159200.0,31.3833,31.4507,31.3683,31.4507,159200.0
2012-02-16 12:05:00,42.0,42.01,41.89,41.95,77700.0,31.4507,31.4582,31.3683,31.4132,77700.0
2012-02-16 12:10:00,41.95,42.16,41.95,42.1,342200.0,31.4132,31.5705,31.4132,31.5256,342200.0
2012-02-16 12:15:00,42.1,42.25,42.09,42.19,262800.0,31.5256,31.6379,31.5181,31.593,262800.0
2012-02-16 12:20:00,42.2,42.21,42.12,42.2,299700.0,31.6004,31.6079,31.5405,31.6004,299700.0
2012-02-16 12:25:00,42.2,42.2,42.15,42.18,154600.0,31.6004,31.6004,31.563,31.5855,154600.0
2012-02-16 12:30:00,42.18,42.2,42.13,42.18,93200.0,31.5855,31.6004,31.548,31.5855,93200.0
2012-02-16 12:35:00,42.18,42.2,42.16,42.18,100700.0,31.5855,31.6004,31.5705,31.5855,100700.0
2012-02-16 12:40:00,42.18,42.19,42.11,42.17,105500.0,31.5855,31.593,31.5331,31.578,105500.0
2012-02-16 12:45:00,42.18,42.21,42.07,42.08,134500.0,31.5855,31.6079,31.5031,31.5106,134500.0
2012-02-16 12:50:00,42.08,42.1,41.96,42.0,102000.0,31.5106,31.5256,31.4207,31.4507,102000.0
2012-02-16 12:55:00,42.0,42.0,41.95,42.0,65800.0,31.4507,31.4507,31.4132,31.4507,65800.0
2012-02-16 13:00:00,42.0,42.0,41.97,42.0,75800.0,31.4507,31.4507,31.4282,31.4507,75800.0
2012-02-16 13:05:00,42.0,42.0,41.91,41.94,76500.0,31.4507,31.4507,31.3833,31.4058,76500.0
2012-02-16 13:10:00,41.95,42.0,41.95,41.99,126800.0,31.4132,31.4507,31.4132,31.4432,126800.0
2012-02-16 13:15:00,41.99,42.0,41.93,41.96,80700.0,31.4432,31.4507,31.3983,31.4207,80700.0
2012-02-16 13:20:00,41.96,41.98,41.92,41.94,33000.0,31.4207,31.4357,31.3908,31.4058,33000.0
2012-02-16 13:25:00,41.94,41.99,41.93,41.98,59700.0,31.4058,31.4432,31.3983,31.4357,59700.0
2012-02-16 13:30:00,41.98,42.0,41.94,42.0,81900.0,31.4357,31.4507,31.4058,31.4507,81900.0
2012-02-16 13:35:00,42.0,42.01,41.96,41.98,217000.0,31.4507,31.4582,31.4207,31.4357,217000.0
2012-02-16 13:40:00,41.98,42.0,41.92,41.93,167100.0,31.4357,31.4507,31.3908,31.3983,167100.0
2012-02-16 13:45:00,41.93,42.0,41.92,41.99,65600.0,31.3983,31.4507,31.3908,31.4432,65600.0
2012-02-16 13:50:00,41.98,42.15,41.95,42.03,247100.0,31.4357,31.563,31.4132,31.4731,247100.0
2012-02-16 13:55:00,42.02,42.15,42.01,42.05,159600.0,31.4657,31.563,31.4582,31.4881,159600.0
2012-02-16 14:00:00,42.05,42.09,42.0,42.08,123700.0,31.4881,31.5181,31.4507,31.5106,123700.0
2012-02-16 14:05:00,42.08,42.41,42.08,42.39,338800.0,31.5106,31.7577,31.5106,31.7427,338800.0
2012-02-16 14:10:00,42.39,42.41,42.26,42.38,204400.0,31.7427,31.7577,31.6454,31.7352,204400.0
2012-02-16 14:15:00,42.38,42.47,42.32,42.44,120600.0,31.7352,31.8026,31.6903,31.7802,120600.0
2012-02-16 14:20:00,42.45,42.47,42.34,42.47,104000.0,31.7877,31.8026,31.7053,31.8026,104000.0
2012-02-16 14:25:00,42.47,42.63,42.45,42.62,185500.0,31.8026,31.9224,31.7877,31.915,185500.0
2012-02-16 14:30:00,42.63,42.76,42.61,42.76,132200.0,31.9224,32.0198,31.9075,32.0198,132200.0
2012-02-16 14:35:00,42.76,42.77,42.56,42.73,131500.0,32.0198,32.0273,31.87,31.9973,131500.0
2012-02-16 14:40:00,42.72,42.74,42.68,42.7,76000.0,31.9898,32.0048,31.9599,31.9749,76000.0
2012-02-16 14:45:00,42.69,42.75,42.61,42.72,166100.0,31.9674,32.0123,31.9075,31.9898,166100.0
2012-02-16 14:50:00,42.74,42.77,42.61,42.62,97100.0,32.0048,32.0273,31.9075,31.915,97100.0
2012-02-16 14:55:00,42.62,42.67,42.61,42.65,103400.0,31.915,31.9524,31.9075,31.9374,103400.0
2012-02-16 15:00:00,42.65,42.7,42.65,42.68,80100.0,31.9374,31.9749,31.9374,31.9599,80100.0
2012-02-16 15:05:00,42.68,42.77,42.65,42.67,155100.0,31.9599,32.0273,31.9374,31.9524,155100.0
2012-02-16 15:10:00,42.68,42.82,42.67,42.79,180100.0,31.9599,32.0647,31.9524,32.0423,180100.0
2012-02-16 15:15:00,42.8,42.99,42.8,42.97,153100.0,32.0497,32.192,32.0497,32.177,153100.0
2012-02-16 15:20:00,42.97,42.97,42.86,42.9,191900.0,32.177,32.177,32.0947,32.1246,191900.0
2012-02-16 15:25:00,42.9,42.9,42.83,42.88,203100.0,32.1246,32.1246,32.0722,32.1096,203100.0
2012-02-16 15:30:00,42.89,42.9,42.75,42.89,176900.0,32.1171,32.1246,32.0123,32.1171,176900.0
2012-02-16 15:35:00,42.89,42.91,42.82,42.91,163600.0,32.1171,32.1321,32.0647,32.1321,163600.0
2012-02-16 15:40:00,42.91,42.91,42.84,42.88,126900.0,32.1321,32.1321,32.0797,32.1096,126900.0
2012-02-16 15:45:00,42.88,42.9,42.83,42.84,273300.0,32.1096,32.1246,32.0722,32.0797,273300.0
2012-02-16 15:50:00,42.85,42.87,42.68,42.69,429000.0,32.0872,32.1022,31.9599,31.9674,429000.0
2012-02-16 15:55:00,42.69,42.78,42.66,42.7,484300.0,31.9674,32.0348,31.9449,31.9749,484300.0
2012-02-17 09:30:00,42.85,43.17,42.8,42.91,664600.0,32.0872,32.3268,32.0497,32.1321,664600.0
2012-02-17 09:35:00,42.89,42.9,42.46,42.49,266100.0,32.1171,32.1246,31.7951,31.8176,266100.0
2012-02-17 09:40:00,42.5,42.54,42.4,42.53,240900.0,31.8251,31.855,31.7502,31.8476,240900.0
2012-02-17 09:45:00,42.52,42.6,42.39,42.4,170600.0,31.8401,31.9,31.7427,31.7502,170600.0
2012-02-17 09:50:00,42.39,42.44,42.34,42.41,175300.0,31.7427,31.7802,31.7053,31.7577,175300.0
2012-02-17 09:55:00,42.41,42.41,42.16,42.29,163600.0,31.7577,31.7577,31.5705,31.6678,163600.0
2012-02-17 10:00:00,42.28,42.3,42.08,42.16,294000.0,31.6604,31.6753,31.5106,31.5705,294000.0
2012-02-17 10:05:00,42.16,42.17,42.0,42.04,173200.0,31.5705,31.578,31.4507,31.4806,173200.0
2012-02-17 10:10:00,42.04,42.29,42.02,42.28,149200.0,31.4806,31.6678,31.4657,31.6604,149200.0
2012-02-17 10:15:00,42.28,42.33,42.21,42.32,131700.0,31.6604,31.6978,31.6079,31.6903,131700.0
2012-02-17 10:20:00,42.32,42.32,42.14,42.26,76800.0,31.6903,31.6903,31.5555,31.6454,76800.0
2012-02-17 10:25:00,42.26,42.28,42.17,42.17,50900.0,31.6454,31.6604,31.578,31.578,50900.0
2012-02-17 10:30:00,42.16,42.18,42.13,42.14,161800.0,31.5705,31.5855,31.548,31.5555,161800.0
2012-02-17 10:35:00,42.13,42.16,42.01,42.02,106500.0,31.548,31.5705,31.4582,31.4657,106500.0
2012-02-17 10:40:00,42.02,42.05,41.99,42.03,108400.0,31.4657,31.4881,31.4432,31.4731,108400.0
2012-02-17 10:45:00,42.03,42.06,41.95,41.98,119200.0,31.4731,31.4956,31.4132,31.4357,119200.0
2012-02-17 10:50:00,41.99,42.07,41.98,42.05,189900.0,31.4432,31.5031,31.4357,31.4881,189900.0
2012-02-17 10:55:00,42.04,42.05,41.95,41.99,158200.0,31.4806,31.4881,31.4132,31.4432,158200.0
2012-02-17 11:00:00,42.0,42.02,41.92,42.02,114000.0,31.4507,31.4657,31.3908,31.4657,114000.0
2012-02-17 11:05:00,42.01,42.02,41.86,41.88,129000.0,31.4582,31.4657,31.3458,31.3608,129000.0
2012-02-17 11:10:00,41.88,41.95,41.88,41.92,141300.0,31.3608,31.4132,31.3608,31.3908,141300.0
2012-02-17 11:15:00,41.92,41.95,41.88,41.89,69100.0,31.3908,31.4132,31.3608,31.3683,69100.0
2012-02-17 11:20:00,41.89,41.9,41.8,41.85,128500.0,31.3683,31.3758,31.3009,31.3384,128500.0
2012-02-17 11:25:00,41.84,41.97,41.8,41.96,118600.0,31.3309,31.4282,31.3009,31.4207,118600.0
2012-02-17 11:30:00,41.97,42.0,41.94,41.99,200500.0,31.4282,31.4507,31.4058,31.4432,200500.0
2012-02-17 11:35:00,41.99,42.02,41.98,41.99,129600.0,31.4432,31.4657,31.4357,31.4432,129600.0
2012-02-17 11:40:00,42.0,42.01,41.99,42.01,90700.0,31.4507,31.4582,31.4432,31.4582,90700.0
2012-02-17 11:45:00,42.0,42.04,41.98,42.02,232300.0,31.4507,31.4806,31.4357,31.4657,232300.0
2012-02-17 11:50:00,42.03,42.03,41.95,41.96,151900.0,31.4731,31.4731,31.4132,31.4207,151900.0
2012-02-17 11:55:00,41.97,42.01,41.96,42.0,113200.0,31.4282,31.4582,31.4207,31.4507,113200.0
2012-02-17 12:00:00,42.01,42.05,41.98,42.0,39100.0,31.4582,31.4881,31.4357,31.4507,39100.0
2012-02-17 12:05:00,42.0,42.02,41.98,42.01,95900.0,31.4507,31.4657,31.4357,31.4582,95900.0
2012-02-17 12:10:00,42.0,42.01,41.99,42.01,12200.0,31.4507,31.4582,31.4432,31.4582,12200.0
2012-02-17 12:15:00,42.01,42.02,41.96,42.02,40700.0,31.4582,31.4657,31.4207,31.4657,40700.0
2012-02-17 12:20:00,42.02,42.02,41.95,41.96,27600.0,31.4657,31.4657,31.4132,31.4207,27600.0
2012-02-17 12:25:00,41.95,41.98,41.95,41.97,28000.0,31.4132,31.4357,31.4132,31.4282,28000.0
2012-02-17 12:30:00,41.96,41.96,41.89,41.91,47000.0,31.4207,31.4207,31.3683,31.3833,47000.0
2012-02-17 12:35:00,41.91,41.94,41.89,41.93,37000.0,31.3833,31.4058,31.3683,31.3983,37000.0
2012-02-17 12:40:00,41.93,41.97,41.93,41.94,41100.0,31.3983,31.4282,31.3983,31.4058,41100.0
2012-02-17 12:45:00,41.95,41.96,41.91,41.91,31300.0,31.4132,31.4207,31.3833,31.3833,31300.0
2012-02-17 12:50:00,41.91,41.93,41.9,41.92,27400.0,31.3833,31.3983,31.3758,31.3908,27400.0
2012-02-17 12:55:00,41.91,41.95,41.87,41.94,63700.0,31.3833,31.4132,31.3533,31.4058,63700.0
2012-02-17 13:00:00,41.94,41.94,41.89,41.9,23600.0,31.4058,31.4058,31.3683,31.3758,23600.0
2012-02-17 13:05:00,41.89,41.96,41.87,41.96,80900.0,31.3683,31.4207,31.3533,31.4207,80900.0
2012-02-17 13:10:00,41.96,42.0,41.96,42.0,41500.0,31.4207,31.4507,31.4207,31.4507,41500.0
2012-02-17 13:15:00,42.0,42.01,41.98,42.01,292000.0,31.4507,31.4582,31.4357,31.4582,292000.0
2012-02-17 13:20:00,42.01,42.13,42.0,42.13,59300.0,31.4582,31.548,31.4507,31.548,59300.0
2012-02-17 13:25:00,42.12,42.16,42.1,42.11,52500.0,31.5405,31.5705,31.5256,31.5331,52500.0
2012-02-17 13:30:00,42.11,42.11,42.0,42.02,47400.0,31.5331,31.5331,31.4507,31.4657,47400.0
2012-02-17 13:35:00,42.02,42.08,42.01,42.07,70300.0,31.4657,31.5106,31.4582,31.5031,70300.0
2012-02-17 13:40:00,42.06,42.07,42.04,42.04,55800.0,31.4956,31.5031,31.4806,31.4806,55800.0
2012-02-17 13:45:00,42.04,42.07,42.02,42.05,31300.0,31.4806,31.5031,31.4657,31.4881,31300.0
2012-02-17 13:50:00,42.03,42.04,42.0,42.0,27900.0,31.4731,31.4806,31.4507,31.4507,27900.0
2012-02-17 13:55:00,42.0,42.03,42.0,42.02,47000.0,31.4507,31.4731,31.4507,31.4657,47000.0
2012-02-17 14:00:00,42.02,42.03,42.0,42.01,58900.0,31.4657,31.4731,31.4507,31.4582,58900.0
2012-02-17 14:05:00,42.01,42.01,42.0,42.01,10100.0,31.4582,31.4582,31.4507,31.4582,10100.0
2012-02-17 14:10:00,42.0,42.02,41.97,42.01,134100.0,31.4507,31.4657,31.4282,31.4582,134100.0
2012-02-17 14:15:00,42.0,42.03,41.96,42.03,87900.0,31.4507,31.4731,31.4207,31.4731,87900.0
2012-02-17 14:20:00,42.02,42.05,41.96,42.01,201900.0,31.4657,31.4881,31.4207,31.4582,201900.0
2012-02-17 14:25:00,42.0,42.01,41.94,41.98,42400.0,31.4507,31.4582,31.4058,31.4357,42400.0
2012-02-17 14:30:00,41.98,42.05,41.98,42.05,23300.0,31.4357,31.4881,31.4357,31.4881,23300.0
2012-02-17 14:35:00,42.05,42.06,41.99,42.01,122800.0,31.4881,31.4956,31.4432,31.4582,122800.0
2012-02-17 14:40:00,42.01,42.16,42.01,42.15,102000.0,31.4582,31.5705,31.4582,31.563,102000.0
2012-02-17 14:45:00,42.14,42.15,42.12,42.12,76300.0,31.5555,31.563,31.5405,31.5405,76300.0
2012-02-17 14:50:00,42.13,42.2,42.12,42.19,53300.0,31.548,31.6004,31.5405,31.593,53300.0
2012-02-17 14:55:00,42.19,42.28,42.19,42.28,88200.0,31.593,31.6604,31.593,31.6604,88200.0
2012-02-17 15:00:00,42.27,42.28,42.2,42.24,143300.0,31.6529,31.6604,31.6004,31.6304,143300.0
2012-02-17 15:05:00,42.24,42.25,42.23,42.25,90500.0,31.6304,31.6379,31.6229,31.6379,90500.0
2012-02-17 15:10:00,42.25,42.28,42.23,42.24,80100.0,31.6379,31.6604,31.6229,31.6304,80100.0
2012-02-17 15:15:00,42.23,42.28,42.22,42.28,114000.0,31.6229,31.6604,31.6154,31.6604,114000.0
2012-02-17 15:20:00,42.28,42.29,42.24,42.29,97700.0,31.6604,31.6678,31.6304,31.6678,97700.0
2012-02-17 15:25:00,42.28,42.31,42.22,42.3,114900.0,31.6604,31.6828,31.6154,31.6753,114900.0
2012-02-17 15:30:00,42.3,42.32,42.26,42.27,88900.0,31.6753,31.6903,31.6454,31.6529,88900.0
2012-02-17 15:35:00,42.27,42.27,42.17,42.24,153600.0,31.6529,31.6529,31.578,31.6304,153600.0
2012-02-17 15:40:00,42.23,42.24,42.11,42.14,210700.0,31.6229,31.6304,31.5331,31.5555,210700.0
2012-02-17 15:45:00,42.14,42.2,42.1,42.17,154000.0,31.5555,31.6004,31.5256,31.578,154000.0
2012-02-17 15:50:00,42.18,42.2,42.11,42.14,263100.0,31.5855,31.6004,31.5331,31.5555,263100.0
2012-02-17 15:55:00,42.14,42.2,42.12,42.2,422400.0,31.5555,31.6004,31.5405,31.6004,422400.0
2012-02-21 09:30:00,42.19,42.39,42.11,42.29,114200.0,31.593,31.7427,31.5331,31.6678,114200.0
2012-02-21 09:35:00,42.31,42.5,42.3,42.49,92700.0,31.6828,31.8251,31.6753,31.8176,92700.0
2012-02-21 09:40:00,42.49,42.5,42.34,42.5,81500.0,31.8176,31.8251,31.7053,31.8251,81500.0
2012-02-21 09:45:00,42.5,42.6,42.48,42.51,211600.0,31.8251,31.9,31.8101,31.8326,211600.0
2012-02-21 09:50:00,42.52,42.64,42.5,42.57,82700.0,31.8401,31.9299,31.8251,31.8775,82700.0
2012-02-21 09:55:00,42.57,42.67,42.54,42.65,141800.0,31.8775,31.9524,31.855,31.9374,141800.0
2012-02-21 10:00:00,42.65,42.75,42.65,42.7,63900.0,31.9374,32.0123,31.9374,31.9749,63900.0
2012-02-21 10:05:00,42.7,42.84,42.66,42.8,142200.0,31.9749,32.0797,31.9449,32.0497,142200.0
2012-02-21 10:10:00,42.79,43.0,42.79,42.96,148200.0,32.0423,32.1995,32.0423,32.1696,148200.0
2012-02-21 10:15:00,42.95,43.0,42.94,42.98,54700.0,32.1621,32.1995,32.1546,32.1845,54700.0
2012-02-21 10:20:00,42.99,43.13,42.97,43.08,126400.0,32.192,32.2969,32.177,32.2594,126400.0
2012-02-21 10:25:00,43.07,43.18,43.02,43.18,99100.0,32.2519,32.3343,32.2145,32.3343,99100.0
2012-02-21 10:30:00,43.17,43.31,43.14,43.3,87900.0,32.3268,32.4316,32.3043,32.4242,87900.0
2012-02-21 10:35:00,43.3,43.34,43.26,43.27,72300.0,32.4242,32.4541,32.3942,32.4017,72300.0
2012-02-21 10:40:00,43.26,43.28,43.07,43.07,70300.0,32.3942,32.4092,32.2519,32.2519,70300.0
2012-02-21 10:45:00,43.08,43.2,43.08,43.15,96000.0,32.2594,32.3493,32.2594,32.3118,96000.0
2012-02-21 10:50:00,43.15,43.16,43.05,43.05,115400.0,32.3118,32.3193,32.2369,32.2369,115400.0
2012-02-21 10:55:00,43.06,43.18,43.0,43.18,84500.0,32.2444,32.3343,32.1995,32.3343,84500.0
2012-02-21 11:00:00,43.17,43.25,43.06,43.07,130800.0,32.3268,32.3867,32.2444,32.2519,130800.0
2012-02-21 11:05:00,43.06,43.1,43.03,43.07,45200.0,32.2444,32.2744,32.222,32.2519,45200.0
2012-02-21 11:10:00,43.06,43.08,42.95,43.02,123500.0,32.2444,32.2594,32.1621,32.2145,123500.0
2012-02-21 11:15:00,43.02,43.02,42.92,42.95,92000.0,32.2145,32.2145,32.1396,32.1621,92000.0
2012-02-21 11:20:00,42.96,42.97,42.87,42.89,82100.0,32.1696,32.177,32.1022,32.1171,82100.0
2012-02-21 11:25:00,42.9,42.93,42.87,42.91,67000.0,32.1246,32.1471,32.1022,32.1321,67000.0
2012-02-21 11:30:00,42.9,42.92,42.84,42.88,71300.0,32.1246,32.1396,32.0797,32.1096,71300.0
2012-02-21 11:35:00,42.87,42.92,42.85,42.91,46400.0,32.1022,32.1396,32.0872,32.1321,46400.0
2012-02-21 11:40:00,42.89,42.94,42.87,42.89,66500.0,32.1171,32.1546,32.1022,32.1171,66500.0
2012-02-21 11:45:00,42.89,42.98,42.88,42.95,44600.0,32.1171,32.1845,32.1096,32.1621,44600.0
2012-02-21 11:50:00,42.96,43.04,42.96,43.03,43400.0,32.1696,32.2295,32.1696,32.222,43400.0
2012-02-21 11:55:00,43.04,43.17,43.04,43.16,45100.0,32.2295,32.3268,32.2295,32.3193,45100.0
2012-02-21 12:00:00,43.15,43.27,43.14,43.24,68700.0,32.3118,32.4017,32.3043,32.3792,68700.0
2012-02-21 12:05:00,43.23,43.28,43.21,43.25,41900.0,32.3717,32.4092,32.3568,32.3867,41900.0
2012-02-21 12:10:00,43.25,43.34,43.24,43.34,61200.0,32.3867,32.4541,32.3792,32.4541,61200.0
2012-02-21 12:15:00,43.34,43.36,43.11,43.13,90700.0,32.4541,32.4691,32.2819,32.2969,90700.0
2012-02-21 12:20:00,43.13,43.19,43.0,43.09,85500.0,32.2969,32.3418,32.1995,32.2669,85500.0
2012-02-21 12:25:00,43.09,43.09,43.01,43.07,30000.0,32.2669,32.2669,32.207,32.2519,30000.0
2012-02-21 12:30:00,43.07,43.12,43.06,43.09,38000.0,32.2519,32.2894,32.2444,32.2669,38000.0
2012-02-21 12:35:00,43.09,43.12,43.05,43.07,36600.0,32.2669,32.2894,32.2369,32.2519,36600.0
2012-02-21 12:40:00,43.07,43.09,43.03,43.04,26700.0,32.2519,32.2669,32.222,32.2295,26700.0
2012-02-21 12:45:00,43.04,43.11,43.04,43.09,26400.0,32.2295,32.2819,32.2295,32.2669,26400.0
2012-02-21 12:50:00,43.07,43.09,43.03,43.07,27000.0,32.2519,32.2669,32.222,32.2519,27000.0
2012-02-21 12:55:00,43.05,43.12,43.05,43.07,54700.0,32.2369,32.2894,32.2369,32.2519,54700.0
2012-02-21 13:00:00,43.08,43.09,43.02,43.07,28000.0,32.2594,32.2669,32.2145,32.2519,28000.0
2012-02-21 13:05:00,43.07,43.11,43.05,43.1,40100.0,32.2519,32.2819,32.2369,32.2744,40100.0
2012-02-21 13:10:00,43.1,43.11,43.07,43.09,57000.0,32.2744,32.2819,32.2519,32.2669,57000.0
2012-02-21 13:15:00,43.09,43.16,43.08,43.14,47200.0,32.2669,32.3193,32.2594,32.3043,47200.0
2012-02-21 13:20:00,43.14,43.14,43.11,43.12,32800.0,32.3043,32.3043,32.2819,32.2894,32800.0
2012-02-21 13:25:00,43.11,43.14,43.08,43.09,33000.0,32.2819,32.3043,32.2594,32.2669,33000.0
2012-02-21 13:30:00,43.08,43.14,43.05,43.14,32200.0,32.2594,32.3043,32.2369,32.3043,32200.0
2012-02-21 13:35:00,43.14,43.15,43.07,43.07,28200.0,32.3043,32.3118,32.2519,32.2519,28200.0
2012-02-21 13:40:00,43.07,43.09,42.95,43.0,41800.0,32.2519,32.2669,32.1621,32.1995,41800.0
2012-02-21 13:45:00,42.99,43.06,42.98,43.05,42100.0,32.192,32.2444,32.1845,32.2369,42100.0
2012-02-21 13:50:00,43.06,43.11,43.05,43.05,33900.0,32.2444,32.2819,32.2369,32.2369,33900.0
2012-02-21 13:55:00,43.06,43.07,43.02,43.05,56800.0,32.2444,32.2519,32.2145,32.2369,56800.0
2012-02-21 14:00:00,43.05,43.07,43.03,43.05,35000.0,32.2369,32.2519,32.222,32.2369,35000.0
2012-02-21 14:05:00,43.05,43.06,42.98,42.99,61400.0,32.2369,32.2444,32.1845,32.192,61400.0
2012-02-21 14:10:00,42.99,42.99,42.86,42.92,58500.0,32.192,32.192,32.0947,32.1396,58500.0
2012-02-21 14:15:00,42.94,42.98,42.9,42.91,46300.0,32.1546,32.1845,32.1246,32.1321,46300.0
2012-02-21 14:20:00,42.92,42.98,42.9,42.98,63000.0,32.1396,32.1845,32.1246,32.1845,63000.0
2012-02-21 14:25:00,42.99,43.05,42.98,43.04,22800.0,32.192,32.2369,32.1845,32.2295,22800.0
2012-02-21 14:30:00,43.03,43.03,42.95,42.95,122300.0,32.222,32.222,32.1621,32.1621,122300.0
2012-02-21 14:35:00,42.96,42.97,42.9,42.92,48200.0,32.1696,32.177,32.1246,32.1396,48200.0
2012-02-21 14:40:00,42.91,42.92,42.84,42.87,50800.0,32.1321,32.1396,32.0797,32.1022,50800.0
2012-02-21 14:45:00,42.87,42.92,42.83,42.9,45000.0,32.1022,32.1396,32.0722,32.1246,45000.0
2012-02-21 14:50:00,42.9,42.93,42.81,42.81,55200.0,32.1246,32.1471,32.0572,32.0572,55200.0
2012-02-21 14:55:00,42.81,42.84,42.75,42.84,77200.0,32.0572,32.0797,32.0123,32.0797,77200.0
2012-02-21 15:00:00,42.83,42.88,42.82,42.88,52400.0,32.0722,32.1096,32.0647,32.1096,52400.0
2012-02-21 15:05:00,42.89,42.9,42.85,42.88,86300.0,32.1171,32.1246,32.0872,32.1096,86300.0
2012-02-21 15:10:00,42.87,42.88,42.85,42.87,77800.0,32.1022,32.1096,32.0872,32.1022,77800.0
2012-02-21 15:15:00,42.87,42.88,42.83,42.85,65100.0,32.1022,32.1096,32.0722,32.0872,65100.0
2012-02-21 15:20:00,42.84,42.97,42.82,42.96,110500.0,32.0797,32.177,32.0647,32.1696,110500.0
2012-02-21 15:25:00,42.95,42.97,42.89,42.91,129500.0,32.1621,32.177,32.1171,32.1321,129500.0
2012-02-21 15:30:00,42.9,42.91,42.81,42.81,83600.0,32.1246,32.1321,32.0572,32.0572,83600.0
2012-02-21 15:35:00,42.81,42.81,42.72,42.8,119600.0,32.0572,32.0572,31.9898,32.0497,119600.0
2012-02-21 15:40:00,42.81,42.9,42.8,42.86,150900.0,32.0572,32.1246,32.0497,32.0947,150900.0
2012-02-21 15:45:00,42.86,42.97,42.86,42.94,146900.0,32.0947,32.177,32.0947,32.1546,146900.0
2012-02-21 15:50:00,42.94,43.02,42.94,43.01,223700.0,32.1546,32.2145,32.1546,32.207,223700.0
2012-02-21 15:55:00,43.02,43.03,42.94,43.0,267500.0,32.2145,32.222,32.1546,32.1995,267500.0
2012-02-22 09:30:00,42.86,42.98,42.5,42.98,102600.0,32.0947,32.1845,31.8251,32.1845,102600.0
2012-02-22 09:35:00,42.92,43.1,42.91,43.1,85800.0,32.1396,32.2744,32.1321,32.2744,85800.0
2012-02-22 09:40:00,43.08,43.36,42.99,43.36,98400.0,32.2594,32.4691,32.192,32.4691,98400.0
2012-02-22 09:45:00,43.35,43.36,43.17,43.29,54700.0,32.4616,32.4691,32.3268,32.4167,54700.0
2012-02-22 09:50:00,43.28,43.3,43.15,43.15,41700.0,32.4092,32.4242,32.3118,32.3118,41700.0
2012-02-22 09:55:00,43.16,43.32,43.16,43.27,36500.0,32.3193,32.4391,32.3193,32.4017,36500.0
2012-02-22 10:00:00,43.26,43.28,43.1,43.22,56200.0,32.3942,32.4092,32.2744,32.3642,56200.0
2012-02-22 10:05:00,43.2,43.29,43.14,43.18,48100.0,32.3493,32.4167,32.3043,32.3343,48100.0
2012-02-22 10:10:00,43.17,43.45,43.15,43.35,166600.0,32.3268,32.5365,32.3118,32.4616,166600.0
2012-02-22 10:15:00,43.36,43.41,43.3,43.33,42800.0,32.4691,32.5065,32.4242,32.4466,42800.0
2012-02-22 10:20:00,43.32,43.39,43.29,43.37,62800.0,32.4391,32.4915,32.4167,32.4766,62800.0
2012-02-22 10:25:00,43.37,43.5,43.37,43.48,109300.0,32.4766,32.5739,32.4766,32.5589,109300.0
2012-02-22 10:30:00,43.48,43.5,43.15,43.19,67700.0,32.5589,32.5739,32.3118,32.3418,67700.0
2012-02-22 10:35:00,43.19,43.2,43.09,43.11,80500.0,32.3418,32.3493,32.2669,32.2819,80500.0
2012-02-22 10:40:00,43.11,43.12,42.99,43.01,173700.0,32.2819,32.2894,32.192,32.207,173700.0
2012-02-22 10:45:00,43.01,43.08,42.97,43.07,51100.0,32.207,32.2594,32.177,32.2519,51100.0
2012-02-22 10:50:00,43.08,43.21,43.08,43.17,34200.0,32.2594,32.3568,32.2594,32.3268,34200.0
2012-02-22 10:55:00,43.17,43.22,43.11,43.22,27300.0,32.3268,32.3642,32.2819,32.3642,27300.0
2012-02-22 11:00:00,43.23,43.31,43.18,43.31,95000.0,32.3717,32.4316,32.3343,32.4316,95000.0
2012-02-22 11:05:00,43.3,43.3,43.26,43.3,75900.0,32.4242,32.4242,32.3942,32.4242,75900.0
2012-02-22 11:10:00,43.31,43.4,43.29,43.3,48600.0,32.4316,32.499,32.4167,32.4242,48600.0
2012-02-22 11:15:00,43.31,43.41,43.3,43.31,43000.0,32.4316,32.5065,32.4242,32.4316,43000.0
2012-02-22 11:20:00,43.31,43.37,43.27,43.36,29700.0,32.4316,32.4766,32.4017,32.4691,29700.0
2012-02-22 11:25:00,43.36,43.38,43.33,43.38,25900.0,32.4691,32.4841,32.4466,32.4841,25900.0
2012-02-22 11:30:00,43.38,43.38,43.24,43.27,31200.0,32.4841,32.4841,32.3792,32.4017,31200.0
2012-02-22 11:35:00,43.25,43.27,43.2,43.26,71300.0,32.3867,32.4017,32.3493,32.3942,71300.0
2012-02-22 11:40:00,43.26,43.26,43.18,43.22,46800.0,32.3942,32.3942,32.3343,32.3642,46800.0
2012-02-22 11:45:00,43.21,43.24,43.14,43.15,60200.0,32.3568,32.3792,32.3043,32.3118,60200.0
2012-02-22 11:50:00,43.15,43.15,43.09,43.12,59600.0,32.3118,32.3118,32.2669,32.2894,59600.0
2012-02-22 11:55:00,43.12,43.28,43.11,43.27,57800.0,32.2894,32.4092,32.2819,32.4017,57800.0
2012-02-22 12:00:00,43.28,43.32,43.24,43.25,75100.0,32.4092,32.4391,32.3792,32.3867,75100.0
2012-02-22 12:05:00,43.24,43.25,43.11,43.13,74300.0,32.3792,32.3867,32.2819,32.2969,74300.0
2012-02-22 12:10:00,43.12,43.13,43.02,43.06,89600.0,32.2894,32.2969,32.2145,32.2444,89600.0
2012-02-22 12:15:00,43.07,43.13,43.07,43.07,90900.0,32.2519,32.2969,32.2519,32.2519,90900.0
2012-02-22 12:20:00,43.06,43.08,43.0,43.0,57800.0,32.2444,32.2594,32.1995,32.1995,57800.0
2012-02-22 12:25:00,43.0,43.02,42.97,42.98,42400.0,32.1995,32.2145,32.177,32.1845,42400.0
2012-02-22 12:30:00,42.97,42.99,42.89,42.89,41700.0,32.177,32.192,32.1171,32.1171,41700.0
2012-02-22 12:35:00,42.9,42.91,42.85,42.86,19400.0,32.1246,32.1321,32.0872,32.0947,19400.0
2012-02-22 12:40:00,42.85,42.91,42.84,42.91,43900.0,32.0872,32.1321,32.0797,32.1321,43900.0
2012-02-22 12:45:00,42.89,42.91,42.85,42.9,24000.0,32.1171,32.1321,32.0872,32.1246,24000.0
2012-02-22 12:50:00,42.9,42.91,42.78,42.79,75600.0,32.1246,32.1321,32.0348,32.0423,75600.0
2012-02-22 12:55:00,42.79,42.81,42.76,42.76,23700.0,32.0423,32.0572,32.0198,32.0198,23700.0
2012-02-22 13:00:00,42.76,42.78,42.73,42.76,66100.0,32.0198,32.0348,31.9973,32.0198,66100.0
2012-02-22 13:05:00,42.77,42.88,42.75,42.83,54100.0,32.0273,32.1096,32.0123,32.0722,54100.0
2012-02-22 13:10:00,42.83,42.85,42.79,42.81,69100.0,32.0722,32.0872,32.0423,32.0572,69100.0
2012-02-22 13:15:00,42.81,42.84,42.77,42.77,37300.0,32.0572,32.0797,32.0273,32.0273,37300.0
2012-02-22 13:20:00,42.77,42.86,42.77,42.85,49900.0,32.0273,32.0947,32.0273,32.0872,49900.0
2012-02-22 13:25:00,42.85,42.89,42.84,42.88,22100.0,32.0872,32.1171,32.0797,32.1096,22100.0
2012-02-22 13:30:00,42.88,42.93,42.8,42.82,65300.0,32.1096,32.1471,32.0497,32.0647,65300.0
2012-02-22 13:35:00,42.81,42.87,42.79,42.79,16600.0,32.0572,32.1022,32.0423,32.0423,16600.0
2012-02-22 13:40:00,42.8,42.84,42.76,42.83,32000.0,32.0497,32.0797,32.0198,32.0722,32000.0
2012-02-22 13:45:00,42.83,42.89,42.82,42.89,26300.0,32.0722,32.1171,32.0647,32.1171,26300.0
2012-02-22 13:50:00,42.89,42.94,42.88,42.9,29800.0,32.1171,32.1546,32.1096,32.1246,29800.0
2012-02-22 13:55:00,42.9,42.95,42.86,42.94,42000.0,32.1246,32.1621,32.0947,32.1546,42000.0
2012-02-22 14:00:00,42.93,42.94,42.89,42.9,17000.0,32.1471,32.1546,32.1171,32.1246,17000.0
2012-02-22 14:05:00,42.89,42.95,42.89,42.9,71800.0,32.1171,32.1621,32.1171,32.1246,71800.0
2012-02-22 14:10:00,42.9,42.94,42.89,42.94,149700.0,32.1246,32.1546,32.1171,32.1546,149700.0
2012-02-22 14:15:00,42.94,43.0,42.93,42.96,44100.0,32.1546,32.1995,32.1471,32.1696,44100.0
2012-02-22 14:20:00,42.95,42.96,42.91,42.94,23300.0,32.1621,32.1696,32.1321,32.1546,23300.0
2012-02-22 14:25:00,42.94,42.94,42.9,42.92,18600.0,32.1546,32.1546,32.1246,32.1396,18600.0
2012-02-22 14:30:00,42.92,42.93,42.89,42.91,25000.0,32.1396,32.1471,32.1171,32.1321,25000.0
2012-02-22 14:35:00,42.91,42.94,42.88,42.89,83300.0,32.1321,32.1546,32.1096,32.1171,83300.0
2012-02-22 14:40:00,42.89,42.9,42.8,42.87,67600.0,32.1171,32.1246,32.0497,32.1022,67600.0
2012-02-22 14:45:00,42.87,42.89,42.84,42.85,43500.0,32.1022,32.1171,32.0797,32.0872,43500.0
2012-02-22 14:50:00,42.85,42.86,42.82,42.83,94700.0,32.0872,32.0947,32.0647,32.0722,94700.0
2012-02-22 14:55:00,42.83,42.83,42.76,42.77,35300.0,32.0722,32.0722,32.0198,32.0273,35300.0
2012-02-22 15:00:00,42.76,42.77,42.72,42.74,34900.0,32.0198,32.0273,31.9898,32.0048,34900.0
2012-02-22 15:05:00,42.75,42.8,42.73,42.79,55700.0,32.0123,32.0497,31.9973,32.0423,55700.0
2012-02-22 15:10:00,42.78,42.84,42.75,42.84,28800.0,32.0348,32.0797,32.0123,32.0797,28800.0
2012-02-22 15:15:00,42.83,42.84,42.77,42.77,36400.0,32.0722,32.0797,32.0273,32.0273,36400.0
2012-02-22 15:20:00,42.77,42.81,42.74,42.76,29300.0,32.0273,32.0572,32.0048,32.0198,29300.0
2012-02-22 15:25:00,42.76,42.77,42.72,42.74,53300.0,32.0198,32.0273,31.9898,32.0048,53300.0
2012-02-22 15:30:00,42.74,42.75,42.69,42.69,34700.0,32.0048,32.0123,31.9674,31.9674,34700.0
2012-02-22 15:35:00,42.69,42.75,42.65,42.71,245900.0,31.9674,32.0123,31.9374,31.9823,245900.0
2012-02-22 15:40:00,42.71,42.74,42.64,42.64,120700.0,31.9823,32.0048,31.9299,31.9299,120700.0
2012-02-22 15:45:00,42.65,42.68,42.56,42.56,123000.0,31.9374,31.9599,31.87,31.87,123000.0
2012-02-22 15:50:00,42.57,42.65,42.56,42.61,168300.0,31.8775,31.9374,31.87,31.9075,168300.0
2012-02-22 15:55:00,42.61,42.65,42.59,42.65,209800.0,31.9075,31.9374,31.8925,31.9374,209800.0
2012-02-23 09:30:00,42.63,42.89,42.5,42.89,58200.0,31.9224,32.1171,31.8251,32.1171,58200.0
2012-02-23 09:35:00,42.89,42.98,42.69,42.8,48200.0,32.1171,32.1845,31.9674,32.0497,48200.0
2012-02-23 09:40:00,42.78,42.81,42.61,42.69,56800.0,32.0348,32.0572,31.9075,31.9674,56800.0
2012-02-23 09:45:00,42.69,42.69,42.57,42.63,155600.0,31.9674,31.9674,31.8775,31.9224,155600.0
2012-02-23 09:50:00,42.63,42.75,42.57,42.71,60900.0,31.9224,32.0123,31.8775,31.9823,60900.0
2012-02-23 09:55:00,42.71,42.72,42.61,42.68,26700.0,31.9823,31.9898,31.9075,31.9599,26700.0
2012-02-23 10:00:00,42.68,42.81,42.68,42.74,47800.0,31.9599,32.0572,31.9599,32.0048,47800.0
2012-02-23 10:05:00,42.73,42.92,42.73,42.84,55600.0,31.9973,32.1396,31.9973,32.0797,55600.0
2012-02-23 10:10:00,42.84,42.91,42.83,42.85,25300.0,32.0797,32.1321,32.0722,32.0872,25300.0
2012-02-23 10:15:00,42.86,42.97,42.86,42.9,37500.0,32.0947,32.177,32.0947,32.1246,37500.0
2012-02-23 10:20:00,42.89,42.92,42.84,42.86,15500.0,32.1171,32.1396,32.0797,32.0947,15500.0
2012-02-23 10:25:00,42.87,42.97,42.85,42.87,19100.0,32.1022,32.177,32.0872,32.1022,19100.0
2012-02-23 10:30:00,42.86,42.97,42.85,42.96,15700.0,32.0947,32.177,32.0872,32.1696,15700.0
2012-02-23 10:35:00,42.97,43.0,42.92,42.98,68800.0,32.177,32.1995,32.1396,32.1845,68800.0
2012-02-23 10:40:00,43.0,43.1,43.0,43.07,56900.0,32.1995,32.2744,32.1995,32.2519,56900.0
2012-02-23 10:45:00,43.08,43.2,43.06,43.17,138900.0,32.2594,32.3493,32.2444,32.3268,138900.0
2012-02-23 10:50:00,43.16,43.35,43.15,43.31,119600.0,32.3193,32.4616,32.3118,32.4316,119600.0
2012-02-23 10:55:00,43.33,43.43,43.29,43.4,102900.0,32.4466,32.5215,32.4167,32.499,102900.0
2012-02-23 11:00:00,43.43,43.44,43.32,43.37,42400.0,32.5215,32.529,32.4391,32.4766,42400.0
2012-02-23 11:05:00,43.38,43.41,43.31,43.35,100300.0,32.4841,32.5065,32.4316,32.4616,100300.0
2012-02-23 11:10:00,43.35,43.38,43.31,43.34,103900.0,32.4616,32.4841,32.4316,32.4541,103900.0
2012-02-23 11:15:00,43.34,43.39,43.32,43.34,36700.0,32.4541,32.4915,32.4391,32.4541,36700.0
2012-02-23 11:20:00,43.34,43.36,43.29,43.33,22600.0,32.4541,32.4691,32.4167,32.4466,22600.0
2012-02-23 11:25:00,43.32,43.36,43.3,43.33,54700.0,32.4391,32.4691,32.4242,32.4466,54700.0
2012-02-23 11:30:00,43.33,43.37,43.3,43.35,39200.0,32.4466,32.4766,32.4242,32.4616,39200.0
2012-02-23 11:35:00,43.35,43.4,43.33,43.37,47200.0,32.4616,32.499,32.4466,32.4766,47200.0
2012-02-23 11:40:00,43.38,43.44,43.38,43.43,81200.0,32.4841,32.529,32.4841,32.5215,81200.0
2012-02-23 11:45:00,43.43,43.44,43.4,43.4,54200.0,32.5215,32.529,32.499,32.499,54200.0
2012-02-23 11:50:00,43.4,43.44,43.4,43.4,30300.0,32.499,32.529,32.499,32.499,30300.0
2012-02-23 11:55:00,43.41,43.44,43.37,43.4,19900.0,32.5065,32.529,32.4766,32.499,19900.0
2012-02-23 12:00:00,43.41,43.42,43.36,43.36,32200.0,32.5065,32.514,32.4691,32.4691,32200.0
2012-02-23 12:05:00,43.36,43.42,43.36,43.41,60000.0,32.4691,32.514,32.4691,32.5065,60000.0
2012-02-23 12:10:00,43.41,43.41,43.34,43.34,17300.0,32.5065,32.5065,32.4541,32.4541,17300.0
2012-02-23 12:15:00,43.33,43.33,43.2,43.2,31400.0,32.4466,32.4466,32.3493,32.3493,31400.0
2012-02-23 12:20:00,43.2,43.34,43.19,43.33,33100.0,32.3493,32.4541,32.3418,32.4466,33100.0
2012-02-23 12:25:00,43.34,43.38,43.33,43.34,30000.0,32.4541,32.4841,32.4466,32.4541,30000.0
2012-02-23 12:30:00,43.35,43.38,43.32,43.33,25500.0,32.4616,32.4841,32.4391,32.4466,25500.0
2012-02-23 12:35:00,43.33,43.35,43.29,43.33,32200.0,32.4466,32.4616,32.4167,32.4466,32200.0
2012-02-23 12:40:00,43.34,43.35,43.26,43.26,24800.0,32.4541,32.4616,32.3942,32.3942,24800.0
2012-02-23 12:45:00,43.26,43.27,43.15,43.17,30100.0,32.3942,32.4017,32.3118,32.3268,30100.0
2012-02-23 12:50:00,43.17,43.18,43.13,43.14,17200.0,32.3268,32.3343,32.2969,32.3043,17200.0
2012-02-23 12:55:00,43.14,43.2,43.14,43.17,16200.0,32.3043,32.3493,32.3043,32.3268,16200.0
2012-02-23 13:00:00,43.18,43.19,43.14,43.14,18500.0,32.3343,32.3418,32.3043,32.3043,18500.0
2012-02-23 13:05:00,43.14,43.14,43.08,43.09,14200.0,32.3043,32.3043,32.2594,32.2669,14200.0
2012-02-23 13:10:00,43.1,43.14,43.09,43.11,9300.0,32.2744,32.3043,32.2669,32.2819,9300.0
2012-02-23 13:15:00,43.11,43.19,43.11,43.18,14300.0,32.2819,32.3418,32.2819,32.3343,14300.0
2012-02-23 13:20:00,43.18,43.18,43.15,43.16,22100.0,32.3343,32.3343,32.3118,32.3193,22100.0
2012-02-23 13:25:00,43.15,43.17,43.12,43.13,16500.0,32.3118,32.3268,32.2894,32.2969,16500.0
2012-02-23 13:30:00,43.13,43.13,43.0,43.04,30600.0,32.2969,32.2969,32.1995,32.2295,30600.0
2012-02-23 13:35:00,43.03,43.05,43.0,43.04,17900.0,32.222,32.2369,32.1995,32.2295,17900.0
2012-02-23 13:40:00,43.04,43.13,43.02,43.13,64600.0,32.2295,32.2969,32.2145,32.2969,64600.0
2012-02-23 13:45:00,43.15,43.2,43.12,43.19,52700.0,32.3118,32.3493,32.2894,32.3418,52700.0
2012-02-23 13:50:00,43.18,43.22,43.16,43.18,20100.0,32.3343,32.3642,32.3193,32.3343,20100.0
2012-02-23 13:55:00,43.19,43.2,43.13,43.14,12800.0,32.3418,32.3493,32.2969,32.3043,12800.0
2012-02-23 14:00:00,43.15,43.19,43.08,43.11,19700.0,32.3118,32.3418,32.2594,32.2819,19700.0
2012-02-23 14:05:00,43.11,43.18,43.1,43.12,26400.0,32.2819,32.3343,32.2744,32.2894,26400.0
2012-02-23 14:10:00,43.11,43.14,43.09,43.12,11600.0,32.2819,32.3043,32.2669,32.2894,11600.0
2012-02-23 14:15:00,43.12,43.17,43.11,43.16,13000.0,32.2894,32.3268,32.2819,32.3193,13000.0
2012-02-23 14:20:00,43.16,43.19,43.13,43.19,23600.0,32.3193,32.3418,32.2969,32.3418,23600.0
2012-02-23 14:25:00,43.19,43.21,43.15,43.21,28100.0,32.3418,32.3568,32.3118,32.3568,28100.0
2012-02-23 14:30:00,43.19,43.22,43.14,43.2,26400.0,32.3418,32.3642,32.3043,32.3493,26400.0
2012-02-23 14:35:00,43.2,43.29,43.18,43.27,42600.0,32.3493,32.4167,32.3343,32.4017,42600.0
2012-02-23 14:40:00,43.28,43.3,43.21,43.22,27500.0,32.4092,32.4242,32.3568,32.3642,27500.0
2012-02-23 14:45:00,43.23,43.27,43.11,43.13,27900.0,32.3717,32.4017,32.2819,32.2969,27900.0
2012-02-23 14:50:00,43.13,43.13,42.96,43.05,166300.0,32.2969,32.2969,32.1696,32.2369,166300.0
2012-02-23 14:55:00,43.04,43.08,42.97,43.0,66200.0,32.2295,32.2594,32.177,32.1995,66200.0
2012-02-23 15:00:00,43.0,43.1,43.0,43.07,33800.0,32.1995,32.2744,32.1995,32.2519,33800.0
2012-02-23 15:05:00,43.07,43.19,43.07,43.19,30400.0,32.2519,32.3418,32.2519,32.3418,30400.0
2012-02-23 15:10:00,43.19,43.26,43.19,43.23,41300.0,32.3418,32.3942,32.3418,32.3717,41300.0
2012-02-23 15:15:00,43.23,43.38,43.22,43.33,124700.0,32.3717,32.4841,32.3642,32.4466,124700.0
2012-02-23 15:20:00,43.34,43.34,43.25,43.29,50100.0,32.4541,32.4541,32.3867,32.4167,50100.0
2012-02-23 15:25:00,43.29,43.32,43.23,43.26,40800.0,32.4167,32.4391,32.3717,32.3942,40800.0
2012-02-23 15:30:00,43.27,43.3,43.23,43.25,55100.0,32.4017,32.4242,32.3717,32.3867,55100.0
2012-02-23 15:35:00,43.26,43.3,43.24,43.27,66200.0,32.3942,32.4242,32.3792,32.4017,66200.0
2012-02-23 15:40:00,43.28,43.34,43.28,43.29,65500.0,32.4092,32.4541,32.4092,32.4167,65500.0
2012-02-23 15:45:00,43.29,43.38,43.28,43.34,96900.0,32.4167,32.4841,32.4092,32.4541,96900.0
2012-02-23 15:50:00,43.34,43.36,43.31,43.31,127600.0,32.4541,32.4691,32.4316,32.4316,127600.0
2012-02-23 15:55:00,43.32,43.36,43.25,43.27,225900.0,32.4391,32.4691,32.3867,32.4017,225900.0
2012-02-24 09:30:00,43.49,43.92,43.4,43.91,158800.0,32.5664,32.8884,32.499,32.8809,158800.0
2012-02-24 09:35:00,43.94,43.94,43.58,43.79,90500.0,32.9034,32.9034,32.6338,32.7911,90500.0
2012-02-24 09:40:00,43.79,43.96,43.77,43.8,79600.0,32.7911,32.9184,32.7761,32.7986,79600.0
2012-02-24 09:45:00,43.8,43.81,43.67,43.69,68700.0,32.7986,32.8061,32.7012,32.7162,68700.0
2012-02-24 09:50:00,43.69,43.83,43.67,43.82,57300.0,32.7162,32.821,32.7012,32.8135,57300.0
2012-02-24 09:55:00,43.82,43.82,43.67,43.7,38200.0,32.8135,32.8135,32.7012,32.7237,38200.0
2012-02-24 10:00:00,43.69,43.71,43.54,43.65,71800.0,32.7162,32.7312,32.6039,32.6862,71800.0
2012-02-24 10:05:00,43.65,43.68,43.58,43.6,47400.0,32.6862,32.7087,32.6338,32.6488,47400.0
2012-02-24 10:10:00,43.59,43.65,43.57,43.6,71500.0,32.6413,32.6862,32.6263,32.6488,71500.0
2012-02-24 10:15:00,43.6,43.7,43.6,43.63,60900.0,32.6488,32.7237,32.6488,32.6713,60900.0
2012-02-24 10:20:00,43.63,43.64,43.45,43.45,50400.0,32.6713,32.6788,32.5365,32.5365,50400.0
2012-02-24 10:25:00,43.45,43.52,43.43,43.47,45000.0,32.5365,32.5889,32.5215,32.5515,45000.0
2012-02-24 10:30:00,43.47,43.5,43.4,43.4,26300.0,32.5515,32.5739,32.499,32.499,26300.0
2012-02-24 10:35:00,43.41,43.41,43.28,43.34,34800.0,32.5065,32.5065,32.4092,32.4541,34800.0
2012-02-24 10:40:00,43.33,43.41,43.32,43.38,28000.0,32.4466,32.5065,32.4391,32.4841,28000.0
2012-02-24 10:45:00,43.37,43.37,43.31,43.32,33300.0,32.4766,32.4766,32.4316,32.4391,33300.0
2012-02-24 10:50:00,43.32,43.36,43.29,43.3,28700.0,32.4391,32.4691,32.4167,32.4242,28700.0
2012-02-24 10:55:00,43.3,43.36,43.29,43.31,33200.0,32.4242,32.4691,32.4167,32.4316,33200.0
2012-02-24 11:00:00,43.32,43.43,43.3,43.41,38300.0,32.4391,32.5215,32.4242,32.5065,38300.0
2012-02-24 11:05:00,43.4,43.48,43.4,43.46,36800.0,32.499,32.5589,32.499,32.544,36800.0
2012-02-24 11:10:00,43.45,43.47,43.44,43.47,43700.0,32.5365,32.5515,32.529,32.5515,43700.0
2012-02-24 11:15:00,43.48,43.48,43.35,43.35,65300.0,32.5589,32.5589,32.4616,32.4616,65300.0
2012-02-24 11:20:00,43.35,43.41,43.34,43.38,83000.0,32.4616,32.5065,32.4541,32.4841,83000.0
2012-02-24 11:25:00,43.37,43.43,43.37,43.42,38400.0,32.4766,32.5215,32.4766,32.514,38400.0
2012-02-24 11:30:00,43.43,43.45,43.38,43.38,47700.0,32.5215,32.5365,32.4841,32.4841,47700.0
2012-02-24 11:35:00,43.38,43.41,43.38,43.39,23200.0,32.4841,32.5065,32.4841,32.4915,23200.0
2012-02-24 11:40:00,43.38,43.39,43.34,43.34,27300.0,32.4841,32.4915,32.4541,32.4541,27300.0
2012-02-24 11:45:00,43.34,43.38,43.29,43.38,72300.0,32.4541,32.4841,32.4167,32.4841,72300.0
2012-02-24 11:50:00,43.37,43.44,43.37,43.44,35400.0,32.4766,32.529,32.4766,32.529,35400.0
2012-02-24 11:55:00,43.45,43.51,43.41,43.51,106700.0,32.5365,32.5814,32.5065,32.5814,106700.0
2012-02-24 12:00:00,43.51,43.51,43.44,43.45,95000.0,32.5814,32.5814,32.529,32.5365,95000.0
2012-02-24 12:05:00,43.44,43.47,43.43,43.45,34500.0,32.529,32.5515,32.5215,32.5365,34500.0
2012-02-24 12:10:00,43.45,43.46,43.38,43.38,41800.0,32.5365,32.544,32.4841,32.4841,41800.0
2012-02-24 12:15:00,43.38,43.39,43.36,43.38,35800.0,32.4841,32.4915,32.4691,32.4841,35800.0
2012-02-24 12:20:00,43.39,43.44,43.37,43.42,33100.0,32.4915,32.529,32.4766,32.514,33100.0
2012-02-24 12:25:00,43.42,43.43,43.39,43.42,18100.0,32.514,32.5215,32.4915,32.514,18100.0
2012-02-24 12:30:00,43.41,43.41,43.38,43.41,33900.0,32.5065,32.5065,32.4841,32.5065,33900.0
2012-02-24 12:35:00,43.4,43.41,43.38,43.39,38000.0,32.499,32.5065,32.4841,32.4915,38000.0
2012-02-24 12:40:00,43.4,43.46,43.39,43.45,379900.0,32.499,32.544,32.4915,32.5365,379900.0
2012-02-24 12:45:00,43.45,43.45,43.39,43.43,22800.0,32.5365,32.5365,32.4915,32.5215,22800.0
2012-02-24 12:50:00,43.43,43.45,43.39,43.39,25500.0,32.5215,32.5365,32.4915,32.4915,25500.0
2012-02-24 12:55:00,43.39,43.42,43.39,43.42,16100.0,32.4915,32.514,32.4915,32.514,16100.0
2012-02-24 13:00:00,43.42,43.45,43.42,43.43,15500.0,32.514,32.5365,32.514,32.5215,15500.0
2012-02-24 13:05:00,43.42,43.47,43.4,43.44,18400.0,32.514,32.5515,32.499,32.529,18400.0
2012-02-24 13:10:00,43.44,43.49,43.44,43.44,16700.0,32.529,32.5664,32.529,32.529,16700.0
2012-02-24 13:15:00,43.44,43.47,43.39,43.47,52000.0,32.529,32.5515,32.4915,32.5515,52000.0
2012-02-24 13:20:00,43.48,43.48,43.37,43.39,30800.0,32.5589,32.5589,32.4766,32.4915,30800.0
2012-02-24 13:25:00,43.39,43.4,43.36,43.36,20900.0,32.4915,32.499,32.4691,32.4691,20900.0
2012-02-24 13:30:00,43.36,43.41,43.35,43.38,53300.0,32.4691,32.5065,32.4616,32.4841,53300.0
2012-02-24 13:35:00,43.38,43.41,43.38,43.4,25800.0,32.4841,32.5065,32.4841,32.499,25800.0
2012-02-24 13:40:00,43.4,43.47,43.39,43.45,28800.0,32.499,32.5515,32.4915,32.5365,28800.0
2012-02-24 13:45:00,43.45,43.46,43.37,43.38,28600.0,32.5365,32.544,32.4766,32.4841,28600.0
2012-02-24 13:50:00,43.39,43.43,43.39,43.41,58800.0,32.4915,32.5215,32.4915,32.5065,58800.0
2012-02-24 13:55:00,43.41,43.46,43.4,43.45,27500.0,32.5065,32.544,32.499,32.5365,27500.0
2012-02-24 14:00:00,43.46,43.47,43.4,43.41,74600.0,32.544,32.5515,32.499,32.5065,74600.0
2012-02-24 14:05:00,43.42,43.42,43.36,43.38,25600.0,32.514,32.514,32.4691,32.4841,25600.0
2012-02-24 14:10:00,43.39,43.4,43.39,43.39,11600.0,32.4915,32.499,32.4915,32.4915,11600.0
2012-02-24 14:15:00,43.4,43.4,43.31,43.31,21600.0,32.499,32.499,32.4316,32.4316,21600.0
2012-02-24 14:20:00,43.32,43.32,43.21,43.21,28000.0,32.4391,32.4391,32.3568,32.3568,28000.0
2012-02-24 14:25:00,43.22,43.23,43.21,43.22,27200.0,32.3642,32.3717,32.3568,32.3642,27200.0
2012-02-24 14:30:00,43.22,43.24,43.12,43.2,81200.0,32.3642,32.3792,32.2894,32.3493,81200.0
2012-02-24 14:35:00,43.19,43.25,43.15,43.24,43600.0,32.3418,32.3867,32.3118,32.3792,43600.0
2012-02-24 14:40:00,43.24,43.25,43.19,43.25,26000.0,32.3792,32.3867,32.3418,32.3867,26000.0
2012-02-24 14:45:00,43.24,43.29,43.23,43.24,21900.0,32.3792,32.4167,32.3717,32.3792,21900.0
2012-02-24 14:50:00,43.23,43.24,43.2,43.23,35400.0,32.3717,32.3792,32.3493,32.3717,35400.0
2012-02-24 14:55:00,43.23,43.25,43.2,43.25,39200.0,32.3717,32.3867,32.3493,32.3867,39200.0
2012-02-24 15:00:00,43.26,43.26,43.14,43.15,65200.0,32.3942,32.3942,32.3043,32.3118,65200.0
2012-02-24 15:05:00,43.16,43.16,43.07,43.07,103000.0,32.3193,32.3193,32.2519,32.2519,103000.0
2012-02-24 15:10:00,43.08,43.09,43.03,43.04,84500.0,32.2594,32.2669,32.222,32.2295,84500.0
2012-02-24 15:15:00,43.04,43.16,43.04,43.12,56200.0,32.2295,32.3193,32.2295,32.2894,56200.0
2012-02-24 15:20:00,43.13,43.18,43.12,43.18,40300.0,32.2969,32.3343,32.2894,32.3343,40300.0
2012-02-24 15:25:00,43.18,43.21,43.12,43.13,60200.0,32.3343,32.3568,32.2894,32.2969,60200.0
2012-02-24 15:30:00,43.13,43.14,43.08,43.13,65800.0,32.2969,32.3043,32.2594,32.2969,65800.0
2012-02-24 15:35:00,43.13,43.17,43.12,43.16,100600.0,32.2969,32.3268,32.2894,32.3193,100600.0
2012-02-24 15:40:00,43.16,43.17,43.13,43.14,110400.0,32.3193,32.3268,32.2969,32.3043,110400.0
2012-02-24 15:45:00,43.14,43.15,43.08,43.09,99600.0,32.3043,32.3118,32.2594,32.2669,99600.0
2012-02-24 15:50:00,43.09,43.1,43.06,43.08,109100.0,32.2669,32.2744,32.2444,32.2594,109100.0
2012-02-24 15:55:00,43.08,43.09,42.99,43.07,340100.0,32.2594,32.2669,32.192,32.2519,340100.0
2012-02-27 09:30:00,42.64,42.92,42.63,42.86,91600.0,31.9299,32.1396,31.9224,32.0947,91600.0
2012-02-27 09:35:00,42.86,42.87,42.64,42.8,98200.0,32.0947,32.1022,31.9299,32.0497,98200.0
2012-02-27 09:40:00,42.8,42.8,42.67,42.74,69800.0,32.0497,32.0497,31.9524,32.0048,69800.0
2012-02-27 09:45:00,42.74,42.79,42.65,42.66,73400.0,32.0048,32.0423,31.9374,31.9449,73400.0
2012-02-27 09:50:00,42.7,42.81,42.7,42.77,48000.0,31.9749,32.0572,31.9749,32.0273,48000.0
2012-02-27 09:55:00,42.78,42.92,42.76,42.87,60800.0,32.0348,32.1396,32.0198,32.1022,60800.0
2012-02-27 10:00:00,42.89,42.96,42.81,42.92,60200.0,32.1171,32.1696,32.0572,32.1396,60200.0
2012-02-27 10:05:00,42.91,43.0,42.86,42.99,65000.0,32.1321,32.1995,32.0947,32.192,65000.0
2012-02-27 10:10:00,42.98,43.06,42.96,43.04,59700.0,32.1845,32.2444,32.1696,32.2295,59700.0
2012-02-27 10:15:00,43.04,43.15,43.03,43.11,47600.0,32.2295,32.3118,32.222,32.2819,47600.0
2012-02-27 10:20:00,43.11,43.22,43.09,43.2,25900.0,32.2819,32.3642,32.2669,32.3493,25900.0
2012-02-27 10:25:00,43.2,43.3,43.13,43.13,59800.0,32.3493,32.4242,32.2969,32.2969,59800.0
2012-02-27 10:30:00,43.13,43.24,43.13,43.22,43600.0,32.2969,32.3792,32.2969,32.3642,43600.0
2012-02-27 10:35:00,43.22,43.28,43.19,43.22,35800.0,32.3642,32.4092,32.3418,32.3642,35800.0
2012-02-27 10:40:00,43.21,43.45,43.2,43.38,70100.0,32.3568,32.5365,32.3493,32.4841,70100.0
2012-02-27 10:45:00,43.39,43.44,43.3,43.33,37600.0,32.4915,32.529,32.4242,32.4466,37600.0
2012-02-27 10:50:00,43.33,43.37,43.3,43.33,31300.0,32.4466,32.4766,32.4242,32.4466,31300.0
2012-02-27 10:55:00,43.33,43.36,43.31,43.34,23700.0,32.4466,32.4691,32.4316,32.4541,23700.0
2012-02-27 11:00:00,43.34,43.39,43.32,43.33,47500.0,32.4541,32.4915,32.4391,32.4466,47500.0
2012-02-27 11:05:00,43.35,43.41,43.34,43.37,28200.0,32.4616,32.5065,32.4541,32.4766,28200.0
2012-02-27 11:10:00,43.39,43.45,43.35,43.4,55300.0,32.4915,32.5365,32.4616,32.499,55300.0
2012-02-27 11:15:00,43.41,43.46,43.38,43.39,66100.0,32.5065,32.544,32.4841,32.4915,66100.0
2012-02-27 11:20:00,43.4,43.53,43.39,43.5,77200.0,32.499,32.5964,32.4915,32.5739,77200.0
2012-02-27 11:25:00,43.49,43.49,43.41,43.48,78000.0,32.5664,32.5664,32.5065,32.5589,78000.0
2012-02-27 11:30:00,43.48,43.5,43.4,43.41,10100.0,32.5589,32.5739,32.499,32.5065,10100.0
2012-02-27 11:35:00,43.4,43.46,43.32,43.33,26700.0,32.499,32.544,32.4391,32.4466,26700.0
2012-02-27 11:40:00,43.31,43.38,43.3,43.3,34900.0,32.4316,32.4841,32.4242,32.4242,34900.0
2012-02-27 11:45:00,43.3,43.31,43.17,43.19,64300.0,32.4242,32.4316,32.3268,32.3418,64300.0
2012-02-27 11:50:00,43.2,43.27,43.19,43.22,26100.0,32.3493,32.4017,32.3418,32.3642,26100.0
2012-02-27 11:55:00,43.22,43.26,43.22,43.26,25400.0,32.3642,32.3942,32.3642,32.3942,25400.0
2012-02-27 12:00:00,43.25,43.29,43.22,43.24,18200.0,32.3867,32.4167,32.3642,32.3792,18200.0
2012-02-27 12:05:00,43.24,43.26,43.18,43.19,16900.0,32.3792,32.3942,32.3343,32.3418,16900.0
2012-02-27 12:10:00,43.19,43.28,43.18,43.28,21200.0,32.3418,32.4092,32.3343,32.4092,21200.0
2012-02-27 12:15:00,43.29,43.3,43.18,43.19,35300.0,32.4167,32.4242,32.3343,32.3418,35300.0
2012-02-27 12:20:00,43.2,43.2,43.07,43.1,27600.0,32.3493,32.3493,32.2519,32.2744,27600.0
2012-02-27 12:25:00,43.11,43.18,43.07,43.15,25300.0,32.2819,32.3343,32.2519,32.3118,25300.0
2012-02-27 12:30:00,43.15,43.25,43.14,43.24,28300.0,32.3118,32.3867,32.3043,32.3792,28300.0
2012-02-27 12:35:00,43.24,43.29,43.22,43.27,12200.0,32.3792,32.4167,32.3642,32.4017,12200.0
2012-02-27 12:40:00,43.28,43.31,43.26,43.29,16000.0,32.4092,32.4316,32.3942,32.4167,16000.0
2012-02-27 12:45:00,43.31,43.35,43.25,43.34,26800.0,32.4316,32.4616,32.3867,32.4541,26800.0
2012-02-27 12:50:00,43.34,43.42,43.33,43.38,78200.0,32.4541,32.514,32.4466,32.4841,78200.0
2012-02-27 12:55:00,43.38,43.4,43.3,43.34,106800.0,32.4841,32.499,32.4242,32.4541,106800.0
2012-02-27 13:00:00,43.37,43.38,43.3,43.32,22600.0,32.4766,32.4841,32.4242,32.4391,22600.0
2012-02-27 13:05:00,43.33,43.35,43.24,43.27,21300.0,32.4466,32.4616,32.3792,32.4017,21300.0
2012-02-27 13:10:00,43.28,43.33,43.23,43.26,20900.0,32.4092,32.4466,32.3717,32.3942,20900.0
2012-02-27 13:15:00,43.26,43.27,43.21,43.25,8300.0,32.3942,32.4017,32.3568,32.3867,8300.0
2012-02-27 13:20:00,43.25,43.28,43.22,43.27,10000.0,32.3867,32.4092,32.3642,32.4017,10000.0
2012-02-27 13:25:00,43.27,43.3,43.22,43.22,17900.0,32.4017,32.4242,32.3642,32.3642,17900.0
2012-02-27 13:30:00,43.21,43.22,43.16,43.17,12500.0,32.3568,32.3642,32.3193,32.3268,12500.0
2012-02-27 13:35:00,43.16,43.21,43.15,43.2,8600.0,32.3193,32.3568,32.3118,32.3493,8600.0
2012-02-27 13:40:00,43.2,43.23,43.15,43.23,14800.0,32.3493,32.3717,32.3118,32.3717,14800.0
2012-02-27 13:45:00,43.23,43.23,43.13,43.16,23800.0,32.3717,32.3717,32.2969,32.3193,23800.0
2012-02-27 13:50:00,43.16,43.2,43.1,43.15,37800.0,32.3193,32.3493,32.2744,32.3118,37800.0
2012-02-27 13:55:00,43.15,43.2,43.1,43.18,225100.0,32.3118,32.3493,32.2744,32.3343,225100.0
2012-02-27 14:00:00,43.19,43.23,43.18,43.19,20700.0,32.3418,32.3717,32.3343,32.3418,20700.0
2012-02-27 14:05:00,43.19,43.23,43.19,43.21,20800.0,32.3418,32.3717,32.3418,32.3568,20800.0
2012-02-27 14:10:00,43.22,43.28,43.19,43.28,57800.0,32.3642,32.4092,32.3418,32.4092,57800.0
2012-02-27 14:15:00,43.28,43.32,43.24,43.28,20200.0,32.4092,32.4391,32.3792,32.4092,20200.0
2012-02-27 14:20:00,43.28,43.29,43.26,43.29,6800.0,32.4092,32.4167,32.3942,32.4167,6800.0
2012-02-27 14:25:00,43.29,43.33,43.29,43.32,23000.0,32.4167,32.4466,32.4167,32.4391,23000.0
2012-02-27 14:30:00,43.33,43.37,43.31,43.36,33100.0,32.4466,32.4766,32.4316,32.4691,33100.0
2012-02-27 14:35:00,43.36,43.48,43.36,43.48,67600.0,32.4691,32.5589,32.4691,32.5589,67600.0
2012-02-27 14:40:00,43.49,43.61,43.46,43.61,126000.0,32.5664,32.6563,32.544,32.6563,126000.0
2012-02-27 14:45:00,43.61,43.64,43.5,43.57,60100.0,32.6563,32.6788,32.5739,32.6263,60100.0
2012-02-27 14:50:00,43.57,43.58,43.51,43.55,21000.0,32.6263,32.6338,32.5814,32.6114,21000.0
2012-02-27 14:55:00,43.55,43.57,43.51,43.51,35100.0,32.6114,32.6263,32.5814,32.5814,35100.0
2012-02-27 15:00:00,43.51,43.55,43.47,43.51,81900.0,32.5814,32.6114,32.5515,32.5814,81900.0
2012-02-27 15:05:00,43.52,43.52,43.43,43.51,18200.0,32.5889,32.5889,32.5215,32.5814,18200.0
2012-02-27 15:10:00,43.51,43.52,43.39,43.41,25200.0,32.5814,32.5889,32.4915,32.5065,25200.0
2012-02-27 15:15:00,43.41,43.41,43.27,43.36,61600.0,32.5065,32.5065,32.4017,32.4691,61600.0
2012-02-27 15:20:00,43.37,43.38,43.29,43.29,36500.0,32.4766,32.4841,32.4167,32.4167,36500.0
2012-02-27 15:25:00,43.29,43.35,43.28,43.35,33200.0,32.4167,32.4616,32.4092,32.4616,33200.0
2012-02-27 15:30:00,43.36,43.42,43.35,43.41,59700.0,32.4691,32.514,32.4616,32.5065,59700.0
2012-02-27 15:35:00,43.4,43.45,43.37,43.41,42600.0,32.499,32.5365,32.4766,32.5065,42600.0
2012-02-27 15:40:00,43.4,43.46,43.38,43.41,63300.0,32.499,32.544,32.4841,32.5065,63300.0
2012-02-27 15:45:00,43.4,43.43,43.28,43.28,87700.0,32.499,32.5215,32.4092,32.4092,87700.0
2012-02-27 15:50:00,43.28,43.38,43.26,43.29,163900.0,32.4092,32.4841,32.3942,32.4167,163900.0
2012-02-27 15:55:00,43.29,43.33,43.26,43.27,145900.0,32.4167,32.4466,32.3942,32.4017,145900.0
2012-02-28 09:30:00,43.31,43.46,43.18,43.44,55900.0,32.4316,32.544,32.3343,32.529,55900.0
2012-02-28 09:35:00,43.45,43.65,43.36,43.36,54500.0,32.5365,32.6862,32.4691,32.4691,54500.0
2012-02-28 09:40:00,43.36,43.46,43.31,43.34,70100.0,32.4691,32.544,32.4316,32.4541,70100.0
2012-02-28 09:45:00,43.33,43.41,43.24,43.33,79700.0,32.4466,32.5065,32.3792,32.4466,79700.0
2012-02-28 09:50:00,43.33,43.46,43.3,43.46,75400.0,32.4466,32.544,32.4242,32.544,75400.0
2012-02-28 09:55:00,43.46,43.48,43.36,43.46,67800.0,32.544,32.5589,32.4691,32.544,67800.0
2012-02-28 10:00:00,43.48,43.63,43.44,43.59,78200.0,32.5589,32.6713,32.529,32.6413,78200.0
2012-02-28 10:05:00,43.61,43.66,43.49,43.51,74500.0,32.6563,32.6937,32.5664,32.5814,74500.0
2012-02-28 10:10:00,43.51,43.54,43.43,43.52,63800.0,32.5814,32.6039,32.5215,32.5889,63800.0
2012-02-28 10:15:00,43.53,43.63,43.5,43.61,197800.0,32.5964,32.6713,32.5739,32.6563,197800.0
2012-02-28 10:20:00,43.62,43.69,43.62,43.63,67700.0,32.6638,32.7162,32.6638,32.6713,67700.0
2012-02-28 10:25:00,43.64,43.69,43.6,43.63,56400.0,32.6788,32.7162,32.6488,32.6713,56400.0
2012-02-28 10:30:00,43.63,43.71,43.63,43.7,29000.0,32.6713,32.7312,32.6713,32.7237,29000.0
2012-02-28 10:35:00,43.71,43.74,43.67,43.72,39800.0,32.7312,32.7536,32.7012,32.7387,39800.0
2012-02-28 10:40:00,43.71,43.79,43.71,43.79,61200.0,32.7312,32.7911,32.7312,32.7911,61200.0
2012-02-28 10:45:00,43.79,43.92,43.79,43.88,142000.0,32.7911,32.8884,32.7911,32.8585,142000.0
2012-02-28 10:50:00,43.88,43.9,43.82,43.86,60700.0,32.8585,32.8734,32.8135,32.8435,60700.0
2012-02-28 10:55:00,43.86,43.98,43.85,43.96,104300.0,32.8435,32.9334,32.836,32.9184,104300.0
2012-02-28 11:00:00,43.96,43.98,43.9,43.96,83100.0,32.9184,32.9334,32.8734,32.9184,83100.0
2012-02-28 11:05:00,43.96,43.99,43.93,43.96,80500.0,32.9184,32.9408,32.8959,32.9184,80500.0
2012-02-28 11:10:00,43.95,43.98,43.92,43.96,55000.0,32.9109,32.9334,32.8884,32.9184,55000.0
2012-02-28 11:15:00,43.96,43.99,43.93,43.96,71800.0,32.9184,32.9408,32.8959,32.9184,71800.0
2012-02-28 11:20:00,43.97,44.04,43.96,44.03,87400.0,32.9259,32.9783,32.9184,32.9708,87400.0
2012-02-28 11:25:00,44.03,44.09,44.03,44.07,78000.0,32.9708,33.0157,32.9708,33.0007,78000.0
2012-02-28 11:30:00,44.07,44.11,44.06,44.11,31000.0,33.0007,33.0307,32.9933,33.0307,31000.0
2012-02-28 11:35:00,44.11,44.14,44.08,44.13,65000.0,33.0307,33.0532,33.0082,33.0457,65000.0
2012-02-28 11:40:00,44.12,44.12,43.93,44.0,85500.0,33.0382,33.0382,32.8959,32.9483,85500.0
2012-02-28 11:45:00,44.01,44.03,43.96,44.02,54900.0,32.9558,32.9708,32.9184,32.9633,54900.0
2012-02-28 11:50:00,44.01,44.03,43.89,43.9,65400.0,32.9558,32.9708,32.866,32.8734,65400.0
2012-02-28 11:55:00,43.91,43.98,43.88,43.95,65600.0,32.8809,32.9334,32.8585,32.9109,65600.0
2012-02-28 12:00:00,43.95,43.97,43.94,43.96,30100.0,32.9109,32.9259,32.9034,32.9184,30100.0
2012-02-28 12:05:00,43.96,44.02,43.94,43.97,71600.0,32.9184,32.9633,32.9034,32.9259,71600.0
2012-02-28 12:10:00,43.96,44.01,43.95,43.97,93400.0,32.9184,32.9558,32.9109,32.9259,93400.0
2012-02-28 12:15:00,43.97,44.0,43.89,43.92,85500.0,32.9259,32.9483,32.866,32.8884,85500.0
2012-02-28 12:20:00,43.93,43.98,43.9,43.94,65900.0,32.8959,32.9334,32.8734,32.9034,65900.0
2012-02-28 12:25:00,43.92,43.98,43.91,43.97,55600.0,32.8884,32.9334,32.8809,32.9259,55600.0
2012-02-28 12:30:00,43.97,43.97,43.91,43.94,33900.0,32.9259,32.9259,32.8809,32.9034,33900.0
2012-02-28 12:35:00,43.94,43.95,43.91,43.95,22500.0,32.9034,32.9109,32.8809,32.9109,22500.0
2012-02-28 12:40:00,43.94,43.96,43.93,43.93,26500.0,32.9034,32.9184,32.8959,32.8959,26500.0
2012-02-28 12:45:00,43.94,43.95,43.9,43.93,14000.0,32.9034,32.9109,32.8734,32.8959,14000.0
2012-02-28 12:50:00,43.92,43.96,43.91,43.92,22300.0,32.8884,32.9184,32.8809,32.8884,22300.0
2012-02-28 12:55:00,43.91,43.94,43.86,43.86,14200.0,32.8809,32.9034,32.8435,32.8435,14200.0
2012-02-28 13:00:00,43.87,43.89,43.83,43.89,14500.0,32.851,32.866,32.821,32.866,14500.0
2012-02-28 13:05:00,43.88,43.89,43.85,43.85,17100.0,32.8585,32.866,32.836,32.836,17100.0
2012-02-28 13:10:00,43.86,43.89,43.85,43.89,23700.0,32.8435,32.866,32.836,32.866,23700.0
2012-02-28 13:15:00,43.89,43.92,43.89,43.91,24600.0,32.866,32.8884,32.866,32.8809,24600.0
2012-02-28 13:20:00,43.91,43.92,43.87,43.88,58700.0,32.8809,32.8884,32.851,32.8585,58700.0
2012-02-28 13:25:00,43.88,43.88,43.85,43.85,22000.0,32.8585,32.8585,32.836,32.836,22000.0
2012-02-28 13:30:00,43.84,43.84,43.76,43.78,49100.0,32.8285,32.8285,32.7686,32.7836,49100.0
2012-02-28 13:35:00,43.78,43.79,43.7,43.72,24100.0,32.7836,32.7911,32.7237,32.7387,24100.0
2012-02-28 13:40:00,43.71,43.72,43.63,43.7,23900.0,32.7312,32.7387,32.6713,32.7237,23900.0
2012-02-28 13:45:00,43.7,43.71,43.66,43.71,23300.0,32.7237,32.7312,32.6937,32.7312,23300.0
2012-02-28 13:50:00,43.71,43.72,43.6,43.62,49100.0,32.7312,32.7387,32.6488,32.6638,49100.0
2012-02-28 13:55:00,43.61,43.65,43.53,43.64,36400.0,32.6563,32.6862,32.5964,32.6788,36400.0
2012-02-28 14:00:00,43.65,43.68,43.6,43.65,37400.0,32.6862,32.7087,32.6488,32.6862,37400.0
2012-02-28 14:05:00,43.65,43.74,43.65,43.66,37600.0,32.6862,32.7536,32.6862,32.6937,37600.0
2012-02-28 14:10:00,43.64,43.67,43.58,43.63,38700.0,32.6788,32.7012,32.6338,32.6713,38700.0
2012-02-28 14:15:00,43.62,43.62,43.53,43.53,70000.0,32.6638,32.6638,32.5964,32.5964,70000.0
2012-02-28 14:20:00,43.53,43.57,43.52,43.56,60900.0,32.5964,32.6263,32.5889,32.6188,60900.0
2012-02-28 14:25:00,43.56,43.56,43.45,43.46,28800.0,32.6188,32.6188,32.5365,32.544,28800.0
2012-02-28 14:30:00,43.46,43.52,43.43,43.52,43900.0,32.544,32.5889,32.5215,32.5889,43900.0
2012-02-28 14:35:00,43.52,43.52,43.44,43.45,44900.0,32.5889,32.5889,32.529,32.5365,44900.0
2012-02-28 14:40:00,43.45,43.48,43.42,43.42,61700.0,32.5365,32.5589,32.514,32.514,61700.0
2012-02-28 14:45:00,43.44,43.48,43.4,43.41,71700.0,32.529,32.5589,32.499,32.5065,71700.0
2012-02-28 14:50:00,43.41,43.43,43.38,43.38,40000.0,32.5065,32.5215,32.4841,32.4841,40000.0
2012-02-28 14:55:00,43.39,43.41,43.38,43.38,35300.0,32.4915,32.5065,32.4841,32.4841,35300.0
2012-02-28 15:00:00,43.38,43.4,43.37,43.39,27600.0,32.4841,32.499,32.4766,32.4915,27600.0
2012-02-28 15:05:00,43.39,43.42,43.37,43.42,46100.0,32.4915,32.514,32.4766,32.514,46100.0
2012-02-28 15:10:00,43.42,43.42,43.38,43.42,49900.0,32.514,32.514,32.4841,32.514,49900.0
2012-02-28 15:15:00,43.42,43.53,43.41,43.48,43500.0,32.514,32.5964,32.5065,32.5589,43500.0
2012-02-28 15:20:00,43.48,43.51,43.47,43.48,78000.0,32.5589,32.5814,32.5515,32.5589,78000.0
2012-02-28 15:25:00,43.48,43.5,43.44,43.48,94200.0,32.5589,32.5739,32.529,32.5589,94200.0
2012-02-28 15:30:00,43.49,43.52,43.47,43.51,86800.0,32.5664,32.5889,32.5515,32.5814,86800.0
2012-02-28 15:35:00,43.5,43.58,43.5,43.57,113200.0,32.5739,32.6338,32.5739,32.6263,113200.0
2012-02-28 15:40:00,43.56,43.64,43.5,43.63,98900.0,32.6188,32.6788,32.5739,32.6713,98900.0
2012-02-28 15:45:00,43.62,43.65,43.52,43.53,91000.0,32.6638,32.6862,32.5889,32.5964,91000.0
2012-02-28 15:50:00,43.54,43.59,43.51,43.56,125100.0,32.6039,32.6413,32.5814,32.6188,125100.0
2012-02-28 15:55:00,43.55,43.63,43.55,43.57,129500.0,32.6114,32.6713,32.6114,32.6263,129500.0
2012-02-29 09:30:00,43.6,43.79,43.41,43.55,61300.0,32.6488,32.7911,32.5065,32.6114,61300.0
2012-02-29 09:35:00,43.56,43.64,43.47,43.58,63000.0,32.6188,32.6788,32.5515,32.6338,63000.0
2012-02-29 09:40:00,43.6,43.82,43.58,43.78,70500.0,32.6488,32.8135,32.6338,32.7836,70500.0
2012-02-29 09:45:00,43.79,44.0,43.79,43.97,72800.0,32.7911,32.9483,32.7911,32.9259,72800.0
2012-02-29 09:50:00,43.96,43.96,43.8,43.8,28000.0,32.9184,32.9184,32.7986,32.7986,28000.0
2012-02-29 09:55:00,43.82,44.0,43.73,43.96,94700.0,32.8135,32.9483,32.7461,32.9184,94700.0
2012-02-29 10:00:00,43.97,43.98,43.75,43.76,88900.0,32.9259,32.9334,32.7611,32.7686,88900.0
2012-02-29 10:05:00,43.77,43.89,43.71,43.88,52800.0,32.7761,32.866,32.7312,32.8585,52800.0
2012-02-29 10:10:00,43.84,43.86,43.75,43.82,35100.0,32.8285,32.8435,32.7611,32.8135,35100.0
2012-02-29 10:15:00,43.81,43.81,43.7,43.73,50800.0,32.8061,32.8061,32.7237,32.7461,50800.0
2012-02-29 10:20:00,43.74,43.78,43.68,43.76,56400.0,32.7536,32.7836,32.7087,32.7686,56400.0
2012-02-29 10:25:00,43.75,43.81,43.68,43.74,141200.0,32.7611,32.8061,32.7087,32.7536,141200.0
2012-02-29 10:30:00,43.74,43.94,43.69,43.89,102500.0,32.7536,32.9034,32.7162,32.866,102500.0
2012-02-29 10:35:00,43.89,44.0,43.87,43.93,40400.0,32.866,32.9483,32.851,32.8959,40400.0
2012-02-29 10:40:00,43.94,43.95,43.79,43.81,47800.0,32.9034,32.9109,32.7911,32.8061,47800.0
2012-02-29 10:45:00,43.82,43.82,43.67,43.77,131100.0,32.8135,32.8135,32.7012,32.7761,131100.0
2012-02-29 10:50:00,43.77,43.79,43.7,43.75,113600.0,32.7761,32.7911,32.7237,32.7611,113600.0
2012-02-29 10:55:00,43.73,43.75,43.65,43.68,73200.0,32.7461,32.7611,32.6862,32.7087,73200.0
2012-02-29 11:00:00,43.69,43.71,43.62,43.66,48500.0,32.7162,32.7312,32.6638,32.6937,48500.0
2012-02-29 11:05:00,43.65,43.65,43.56,43.64,24900.0,32.6862,32.6862,32.6188,32.6788,24900.0
2012-02-29 11:10:00,43.65,43.65,43.48,43.49,46300.0,32.6862,32.6862,32.5589,32.5664,46300.0
2012-02-29 11:15:00,43.5,43.52,43.39,43.4,56900.0,32.5739,32.5889,32.4915,32.499,56900.0
2012-02-29 11:20:00,43.4,43.46,43.33,43.43,39800.0,32.499,32.544,32.4466,32.5215,39800.0
2012-02-29 11:25:00,43.43,43.46,43.28,43.3,44000.0,32.5215,32.544,32.4092,32.4242,44000.0
2012-02-29 11:30:00,43.29,43.41,43.27,43.34,25100.0,32.4167,32.5065,32.4017,32.4541,25100.0
2012-02-29 11:35:00,43.34,43.46,43.3,43.44,52900.0,32.4541,32.544,32.4242,32.529,52900.0
2012-02-29 11:40:00,43.44,43.51,43.4,43.41,30300.0,32.529,32.5814,32.499,32.5065,30300.0
2012-02-29 11:45:00,43.41,43.45,43.4,43.41,10900.0,32.5065,32.5365,32.499,32.5065,10900.0
2012-02-29 11:50:00,43.39,43.41,43.35,43.41,25000.0,32.4915,32.5065,32.4616,32.5065,25000.0
2012-02-29 11:55:00,43.41,43.44,43.33,43.42,17600.0,32.5065,32.529,32.4466,32.514,17600.0
2012-02-29 12:00:00,43.42,43.46,43.33,43.35,23700.0,32.514,32.544,32.4466,32.4616,23700.0
2012-02-29 12:05:00,43.34,43.35,43.27,43.29,27100.0,32.4541,32.4616,32.4017,32.4167,27100.0
2012-02-29 12:10:00,43.3,43.35,43.27,43.32,10100.0,32.4242,32.4616,32.4017,32.4391,10100.0
2012-02-29 12:15:00,43.32,43.4,43.32,43.38,20700.0,32.4391,32.499,32.4391,32.4841,20700.0
2012-02-29 12:20:00,43.38,43.4,43.33,43.33,21400.0,32.4841,32.499,32.4466,32.4466,21400.0
2012-02-29 12:25:00,43.34,43.39,43.32,43.33,14300.0,32.4541,32.4915,32.4391,32.4466,14300.0
2012-02-29 12:30:00,43.32,43.36,43.27,43.28,23500.0,32.4391,32.4691,32.4017,32.4092,23500.0
2012-02-29 12:35:00,43.29,43.3,43.24,43.25,48400.0,32.4167,32.4242,32.3792,32.3867,48400.0
2012-02-29 12:40:00,43.25,43.26,43.16,43.17,22700.0,32.3867,32.3942,32.3193,32.3268,22700.0
2012-02-29 12:45:00,43.17,43.19,43.08,43.08,46200.0,32.3268,32.3418,32.2594,32.2594,46200.0
2012-02-29 12:50:00,43.1,43.15,43.08,43.13,45000.0,32.2744,32.3118,32.2594,32.2969,45000.0
2012-02-29 12:55:00,43.13,43.16,43.11,43.12,15900.0,32.2969,32.3193,32.2819,32.2894,15900.0
2012-02-29 13:00:00,43.12,43.25,43.11,43.25,25000.0,32.2894,32.3867,32.2819,32.3867,25000.0
2012-02-29 13:05:00,43.24,43.25,43.22,43.25,25900.0,32.3792,32.3867,32.3642,32.3867,25900.0
2012-02-29 13:10:00,43.25,43.26,43.18,43.18,28000.0,32.3867,32.3942,32.3343,32.3343,28000.0
2012-02-29 13:15:00,43.17,43.25,43.14,43.14,46600.0,32.3268,32.3867,32.3043,32.3043,46600.0
2012-02-29 13:20:00,43.13,43.22,43.11,43.17,18000.0,32.2969,32.3642,32.2819,32.3268,18000.0
2012-02-29 13:25:00,43.16,43.17,43.12,43.12,10000.0,32.3193,32.3268,32.2894,32.2894,10000.0
2012-02-29 13:30:00,43.11,43.16,43.08,43.16,24200.0,32.2819,32.3193,32.2594,32.3193,24200.0
2012-02-29 13:35:00,43.17,43.17,43.12,43.13,32400.0,32.3268,32.3268,32.2894,32.2969,32400.0
2012-02-29 13:40:00,43.13,43.19,43.13,43.15,14800.0,32.2969,32.3418,32.2969,32.3118,14800.0
2012-02-29 13:45:00,43.14,43.21,43.12,43.21,32400.0,32.3043,32.3568,32.2894,32.3568,32400.0
2012-02-29 13:50:00,43.2,43.23,43.17,43.18,14400.0,32.3493,32.3717,32.3268,32.3343,14400.0
2012-02-29 13:55:00,43.18,43.27,43.15,43.25,18000.0,32.3343,32.4017,32.3118,32.3867,18000.0
2012-02-29 14:00:00,43.25,43.25,43.21,43.24,21300.0,32.3867,32.3867,32.3568,32.3792,21300.0
2012-02-29 14:05:00,43.25,43.29,43.17,43.17,16700.0,32.3867,32.4167,32.3268,32.3268,16700.0
2012-02-29 14:10:00,43.17,43.19,43.08,43.08,30800.0,32.3268,32.3418,32.2594,32.2594,30800.0
2012-02-29 14:15:00,43.08,43.09,43.05,43.05,24100.0,32.2594,32.2669,32.2369,32.2369,24100.0
2012-02-29 14:20:00,43.05,43.05,42.99,42.99,29800.0,32.2369,32.2369,32.192,32.192,29800.0
2012-02-29 14:25:00,43.0,43.09,43.0,43.08,35500.0,32.1995,32.2669,32.1995,32.2594,35500.0
2012-02-29 14:30:00,43.07,43.09,43.02,43.02,38500.0,32.2519,32.2669,32.2145,32.2145,38500.0
2012-02-29 14:35:00,43.02,43.04,42.97,42.98,17900.0,32.2145,32.2295,32.177,32.1845,17900.0
2012-02-29 14:40:00,42.97,42.98,42.93,42.96,37200.0,32.177,32.1845,32.1471,32.1696,37200.0
2012-02-29 14:45:00,42.96,43.01,42.91,43.0,23400.0,32.1696,32.207,32.1321,32.1995,23400.0
2012-02-29 14:50:00,43.01,43.06,42.97,42.97,19200.0,32.207,32.2444,32.177,32.177,19200.0
2012-02-29 14:55:00,42.98,42.98,42.92,42.95,18300.0,32.1845,32.1845,32.1396,32.1621,18300.0
2012-02-29 15:00:00,42.95,42.96,42.88,42.94,37600.0,32.1621,32.1696,32.1096,32.1546,37600.0
2012-02-29 15:05:00,42.94,42.99,42.89,42.93,38200.0,32.1546,32.192,32.1171,32.1471,38200.0
2012-02-29 15:10:00,42.94,43.02,42.94,43.02,33100.0,32.1546,32.2145,32.1546,32.2145,33100.0
2012-02-29 15:15:00,43.02,43.05,42.96,43.01,33700.0,32.2145,32.2369,32.1696,32.207,33700.0
2012-02-29 15:20:00,43.01,43.03,42.95,42.96,47500.0,32.207,32.222,32.1621,32.1696,47500.0
2012-02-29 15:25:00,42.97,43.0,42.91,43.0,24200.0,32.177,32.1995,32.1321,32.1995,24200.0
2012-02-29 15:30:00,42.99,43.0,42.92,42.99,160300.0,32.192,32.1995,32.1396,32.192,160300.0
2012-02-29 15:35:00,43.0,43.0,42.82,42.86,84700.0,32.1995,32.1995,32.0647,32.0947,84700.0
2012-02-29 15:40:00,42.86,42.97,42.81,42.95,114900.0,32.0947,32.177,32.0572,32.1621,114900.0
2012-02-29 15:45:00,42.94,43.08,42.9,43.05,112600.0,32.1546,32.2594,32.1246,32.2369,112600.0
2012-02-29 15:50:00,43.05,43.06,42.97,43.01,170500.0,32.2369,32.2444,32.177,32.207,170500.0
2012-02-29 15:55:00,43.01,43.03,42.91,43.0,247900.0,32.207,32.222,32.1321,32.1995,247900.0
2012-03-01 09:30:00,43.26,43.26,43.05,43.09,42800.0,32.3942,32.3942,32.2369,32.2669,42800.0
2012-03-01 09:35:00,43.07,43.08,42.88,43.03,23700.0,32.2519,32.2594,32.1096,32.222,23700.0
2012-03-01 09:40:00,43.06,43.12,42.9,42.97,56900.0,32.2444,32.2894,32.1246,32.177,56900.0
2012-03-01 09:45:00,42.95,43.02,42.92,42.93,82100.0,32.1621,32.2145,32.1396,32.1471,82100.0
2012-03-01 09:50:00,42.93,43.16,42.93,43.16,110500.0,32.1471,32.3193,32.1471,32.3193,110500.0
2012-03-01 09:55:00,43.18,43.18,43.03,43.09,49400.0,32.3343,32.3343,32.222,32.2669,49400.0
2012-03-01 10:00:00,43.11,43.11,42.86,42.99,78500.0,32.2819,32.2819,32.0947,32.192,78500.0
2012-03-01 10:05:00,42.96,43.02,42.91,43.0,47100.0,32.1696,32.2145,32.1321,32.1995,47100.0
2012-03-01 10:10:00,42.99,43.06,42.95,42.96,47400.0,32.192,32.2444,32.1621,32.1696,47400.0
2012-03-01 10:15:00,42.96,42.98,42.88,42.96,18700.0,32.1696,32.1845,32.1096,32.1696,18700.0
2012-03-01 10:20:00,42.97,43.04,42.96,43.03,18100.0,32.177,32.2295,32.1696,32.222,18100.0
2012-03-01 10:25:00,43.02,43.03,42.96,42.98,24000.0,32.2145,32.222,32.1696,32.1845,24000.0
2012-03-01 10:30:00,42.97,42.99,42.78,42.83,47200.0,32.177,32.192,32.0348,32.0722,47200.0
2012-03-01 10:35:00,42.82,42.88,42.75,42.8,56500.0,32.0647,32.1096,32.0123,32.0497,56500.0
2012-03-01 10:40:00,42.81,42.83,42.66,42.66,82600.0,32.0572,32.0722,31.9449,31.9449,82600.0
2012-03-01 10:45:00,42.66,42.72,42.64,42.67,81200.0,31.9449,31.9898,31.9299,31.9524,81200.0
2012-03-01 10:50:00,42.67,42.68,42.59,42.67,87200.0,31.9524,31.9599,31.8925,31.9524,87200.0
2012-03-01 10:55:00,42.66,42.84,42.64,42.82,30300.0,31.9449,32.0797,31.9299,32.0647,30300.0
2012-03-01 11:00:00,42.83,42.88,42.81,42.83,38000.0,32.0722,32.1096,32.0572,32.0722,38000.0
2012-03-01 11:05:00,42.83,42.92,42.83,42.83,39800.0,32.0722,32.1396,32.0722,32.0722,39800.0
2012-03-01 11:10:00,42.83,42.89,42.83,42.84,21100.0,32.0722,32.1171,32.0722,32.0797,21100.0
2012-03-01 11:15:00,42.85,42.98,42.85,42.92,43400.0,32.0872,32.1845,32.0872,32.1396,43400.0
2012-03-01 11:20:00,42.92,43.02,42.92,42.99,31100.0,32.1396,32.2145,32.1396,32.192,31100.0
2012-03-01 11:25:00,42.99,43.04,42.97,43.04,64700.0,32.192,32.2295,32.177,32.2295,64700.0
2012-03-01 11:30:00,43.04,43.2,43.04,43.2,55700.0,32.2295,32.3493,32.2295,32.3493,55700.0
2012-03-01 11:35:00,43.2,43.2,43.15,43.16,38700.0,32.3493,32.3493,32.3118,32.3193,38700.0
2012-03-01 11:40:00,43.14,43.18,43.12,43.17,40500.0,32.3043,32.3343,32.2894,32.3268,40500.0
2012-03-01 11:45:00,43.18,43.26,43.18,43.26,36800.0,32.3343,32.3942,32.3343,32.3942,36800.0
2012-03-01 11:50:00,43.28,43.3,43.22,43.29,78500.0,32.4092,32.4242,32.3642,32.4167,78500.0
2012-03-01 11:55:00,43.28,43.42,43.28,43.4,52300.0,32.4092,32.514,32.4092,32.499,52300.0
2012-03-01 12:00:00,43.4,43.4,43.34,43.39,39700.0,32.499,32.499,32.4541,32.4915,39700.0
2012-03-01 12:05:00,43.39,43.39,43.3,43.3,39400.0,32.4915,32.4915,32.4242,32.4242,39400.0
2012-03-01 12:10:00,43.3,43.37,43.3,43.36,21300.0,32.4242,32.4766,32.4242,32.4691,21300.0
2012-03-01 12:15:00,43.35,43.38,43.21,43.21,117600.0,32.4616,32.4841,32.3568,32.3568,117600.0
2012-03-01 12:20:00,43.22,43.3,43.2,43.26,158200.0,32.3642,32.4242,32.3493,32.3942,158200.0
2012-03-01 12:25:00,43.26,43.26,43.23,43.25,87400.0,32.3942,32.3942,32.3717,32.3867,87400.0
2012-03-01 12:30:00,43.26,43.26,43.15,43.19,55100.0,32.3942,32.3942,32.3118,32.3418,55100.0
2012-03-01 12:35:00,43.2,43.24,43.2,43.22,43700.0,32.3493,32.3792,32.3493,32.3642,43700.0
2012-03-01 12:40:00,43.23,43.23,43.14,43.16,9000.0,32.3717,32.3717,32.3043,32.3193,9000.0
2012-03-01 12:45:00,43.19,43.23,43.19,43.21,6700.0,32.3418,32.3717,32.3418,32.3568,6700.0
2012-03-01 12:50:00,43.22,43.22,43.15,43.18,9800.0,32.3642,32.3642,32.3118,32.3343,9800.0
2012-03-01 12:55:00,43.18,43.2,43.17,43.18,10500.0,32.3343,32.3493,32.3268,32.3343,10500.0
2012-03-01 13:00:00,43.18,43.19,43.13,43.13,8700.0,32.3343,32.3418,32.2969,32.2969,8700.0
2012-03-01 13:05:00,43.14,43.18,43.1,43.14,30000.0,32.3043,32.3343,32.2744,32.3043,30000.0
2012-03-01 13:10:00,43.13,43.13,43.06,43.08,34400.0,32.2969,32.2969,32.2444,32.2594,34400.0
2012-03-01 13:15:00,43.08,43.14,43.08,43.12,35700.0,32.2594,32.3043,32.2594,32.2894,35700.0
2012-03-01 13:20:00,43.13,43.17,43.11,43.16,62000.0,32.2969,32.3268,32.2819,32.3193,62000.0
2012-03-01 13:25:00,43.16,43.18,43.15,43.18,28200.0,32.3193,32.3343,32.3118,32.3343,28200.0
2012-03-01 13:30:00,43.18,43.21,43.17,43.18,47700.0,32.3343,32.3568,32.3268,32.3343,47700.0
2012-03-01 13:35:00,43.19,43.19,43.16,43.19,25300.0,32.3418,32.3418,32.3193,32.3418,25300.0
2012-03-01 13:40:00,43.19,43.29,43.19,43.28,33100.0,32.3418,32.4167,32.3418,32.4092,33100.0
2012-03-01 13:45:00,43.27,43.32,43.26,43.26,13500.0,32.4017,32.4391,32.3942,32.3942,13500.0
2012-03-01 13:50:00,43.26,43.33,43.22,43.32,22200.0,32.3942,32.4466,32.3642,32.4391,22200.0
2012-03-01 13:55:00,43.32,43.35,43.32,43.35,12000.0,32.4391,32.4616,32.4391,32.4616,12000.0
2012-03-01 14:00:00,43.36,43.39,43.35,43.39,9900.0,32.4691,32.4915,32.4616,32.4915,9900.0
2012-03-01 14:05:00,43.38,43.4,43.32,43.33,20900.0,32.4841,32.499,32.4391,32.4466,20900.0
2012-03-01 14:10:00,43.33,43.39,43.33,43.35,22200.0,32.4466,32.4915,32.4466,32.4616,22200.0
2012-03-01 14:15:00,43.35,43.39,43.33,43.33,19000.0,32.4616,32.4915,32.4466,32.4466,19000.0
2012-03-01 14:20:00,43.34,43.37,43.28,43.28,18100.0,32.4541,32.4766,32.4092,32.4092,18100.0
2012-03-01 14:25:00,43.28,43.35,43.28,43.33,36900.0,32.4092,32.4616,32.4092,32.4466,36900.0
2012-03-01 14:30:00,43.34,43.38,43.34,43.37,16800.0,32.4541,32.4841,32.4541,32.4766,16800.0
2012-03-01 14:35:00,43.37,43.39,43.3,43.3,19200.0,32.4766,32.4915,32.4242,32.4242,19200.0
2012-03-01 14:40:00,43.29,43.32,43.25,43.29,37400.0,32.4167,32.4391,32.3867,32.4167,37400.0
2012-03-01 14:45:00,43.28,43.3,43.28,43.29,22100.0,32.4092,32.4242,32.4092,32.4167,22100.0
2012-03-01 14:50:00,43.28,43.29,43.21,43.26,35500.0,32.4092,32.4167,32.3568,32.3942,35500.0
2012-03-01 14:55:00,43.27,43.28,43.23,43.25,19000.0,32.4017,32.4092,32.3717,32.3867,19000.0
2012-03-01 15:00:00,43.26,43.35,43.26,43.31,47300.0,32.3942,32.4616,32.3942,32.4316,47300.0
2012-03-01 15:05:00,43.31,43.31,43.19,43.19,40100.0,32.4316,32.4316,32.3418,32.3418,40100.0
2012-03-01 15:10:00,43.19,43.24,43.14,43.16,41100.0,32.3418,32.3792,32.3043,32.3193,41100.0
2012-03-01 15:15:00,43.16,43.18,43.03,43.05,40000.0,32.3193,32.3343,32.222,32.2369,40000.0
2012-03-01 15:20:00,43.05,43.08,43.0,43.02,98700.0,32.2369,32.2594,32.1995,32.2145,98700.0
2012-03-01 15:25:00,43.01,43.1,43.0,43.1,63900.0,32.207,32.2744,32.1995,32.2744,63900.0
2012-03-01 15:30:00,43.1,43.11,43.0,43.03,52900.0,32.2744,32.2819,32.1995,32.222,52900.0
2012-03-01 15:35:00,43.04,43.07,42.97,43.06,38800.0,32.2295,32.2519,32.177,32.2444,38800.0
2012-03-01 15:40:00,43.06,43.22,43.02,43.15,137600.0,32.2444,32.3642,32.2145,32.3118,137600.0
2012-03-01 15:45:00,43.17,43.3,43.16,43.3,96400.0,32.3268,32.4242,32.3193,32.4242,96400.0
2012-03-01 15:50:00,43.3,43.37,43.26,43.33,159700.0,32.4242,32.4766,32.3942,32.4466,159700.0
2012-03-01 15:55:00,43.33,43.35,43.29,43.3,232400.0,32.4466,32.4616,32.4167,32.4242,232400.0
2012-03-02 09:30:00,43.19,43.3,43.05,43.28,48600.0,32.3418,32.4242,32.2369,32.4092,48600.0
2012-03-02 09:35:00,43.25,43.41,43.23,43.34,31200.0,32.3867,32.5065,32.3717,32.4541,31200.0
2012-03-02 09:40:00,43.35,43.46,43.3,43.39,53400.0,32.4616,32.544,32.4242,32.4915,53400.0
2012-03-02 09:45:00,43.39,43.47,43.39,43.43,86800.0,32.4915,32.5515,32.4915,32.5215,86800.0
2012-03-02 09:50:00,43.42,43.44,43.39,43.42,65200.0,32.514,32.529,32.4915,32.514,65200.0
2012-03-02 09:55:00,43.42,43.44,43.39,43.4,60700.0,32.514,32.529,32.4915,32.499,60700.0
2012-03-02 10:00:00,43.4,43.45,43.39,43.4,82300.0,32.499,32.5365,32.4915,32.499,82300.0
2012-03-02 10:05:00,43.4,43.45,43.39,43.44,73000.0,32.499,32.5365,32.4915,32.529,73000.0
2012-03-02 10:10:00,43.44,43.5,43.42,43.5,48700.0,32.529,32.5739,32.514,32.5739,48700.0
2012-03-02 10:15:00,43.5,43.57,43.48,43.55,110100.0,32.5739,32.6263,32.5589,32.6114,110100.0
2012-03-02 10:20:00,43.55,43.63,43.54,43.62,69300.0,32.6114,32.6713,32.6039,32.6638,69300.0
2012-03-02 10:25:00,43.62,43.68,43.62,43.67,44000.0,32.6638,32.7087,32.6638,32.7012,44000.0
2012-03-02 10:30:00,43.67,43.72,43.61,43.7,165000.0,32.7012,32.7387,32.6563,32.7237,165000.0
2012-03-02 10:35:00,43.7,43.72,43.69,43.7,71600.0,32.7237,32.7387,32.7162,32.7237,71600.0
2012-03-02 10:40:00,43.7,43.75,43.69,43.71,96300.0,32.7237,32.7611,32.7162,32.7312,96300.0
2012-03-02 10:45:00,43.7,43.76,43.69,43.74,59500.0,32.7237,32.7686,32.7162,32.7536,59500.0
2012-03-02 10:50:00,43.73,43.83,43.71,43.83,31700.0,32.7461,32.821,32.7312,32.821,31700.0
2012-03-02 10:55:00,43.82,43.82,43.67,43.7,67200.0,32.8135,32.8135,32.7012,32.7237,67200.0
2012-03-02 11:00:00,43.71,43.74,43.69,43.7,62600.0,32.7312,32.7536,32.7162,32.7237,62600.0
2012-03-02 11:05:00,43.71,43.77,43.69,43.74,67400.0,32.7312,32.7761,32.7162,32.7536,67400.0
2012-03-02 11:10:00,43.73,43.73,43.68,43.72,43200.0,32.7461,32.7461,32.7087,32.7387,43200.0
2012-03-02 11:15:00,43.71,43.74,43.7,43.73,38900.0,32.7312,32.7536,32.7237,32.7461,38900.0
2012-03-02 11:20:00,43.73,43.75,43.7,43.73,29100.0,32.7461,32.7611,32.7237,32.7461,29100.0
2012-03-02 11:25:00,43.74,43.77,43.69,43.7,85800.0,32.7536,32.7761,32.7162,32.7237,85800.0
2012-03-02 11:30:00,43.7,43.73,43.69,43.71,22000.0,32.7237,32.7461,32.7162,32.7312,22000.0
2012-03-02 11:35:00,43.71,43.71,43.66,43.68,19800.0,32.7312,32.7312,32.6937,32.7087,19800.0
2012-03-02 11:40:00,43.67,43.67,43.49,43.54,43800.0,32.7012,32.7012,32.5664,32.6039,43800.0
2012-03-02 11:45:00,43.54,43.58,43.48,43.56,35000.0,32.6039,32.6338,32.5589,32.6188,35000.0
2012-03-02 11:50:00,43.55,43.56,43.45,43.48,27200.0,32.6114,32.6188,32.5365,32.5589,27200.0
2012-03-02 11:55:00,43.49,43.53,43.46,43.5,21100.0,32.5664,32.5964,32.544,32.5739,21100.0
2012-03-02 12:00:00,43.52,43.53,43.45,43.46,29200.0,32.5889,32.5964,32.5365,32.544,29200.0
2012-03-02 12:05:00,43.47,43.47,43.38,43.42,23300.0,32.5515,32.5515,32.4841,32.514,23300.0
2012-03-02 12:10:00,43.42,43.43,43.36,43.4,19400.0,32.514,32.5215,32.4691,32.499,19400.0
2012-03-02 12:15:00,43.41,43.42,43.38,43.41,66900.0,32.5065,32.514,32.4841,32.5065,66900.0
2012-03-02 12:20:00,43.42,43.43,43.38,43.4,36200.0,32.514,32.5215,32.4841,32.499,36200.0
2012-03-02 12:25:00,43.4,43.45,43.38,43.45,19100.0,32.499,32.5365,32.4841,32.5365,19100.0
2012-03-02 12:30:00,43.46,43.51,43.44,43.45,59100.0,32.544,32.5814,32.529,32.5365,59100.0
2012-03-02 12:35:00,43.46,43.47,43.45,43.47,20100.0,32.544,32.5515,32.5365,32.5515,20100.0
2012-03-02 12:40:00,43.47,43.5,43.45,43.5,34300.0,32.5515,32.5739,32.5365,32.5739,34300.0
2012-03-02 12:45:00,43.49,43.5,43.47,43.49,24500.0,32.5664,32.5739,32.5515,32.5664,24500.0
2012-03-02 12:50:00,43.48,43.53,43.48,43.51,26800.0,32.5589,32.5964,32.5589,32.5814,26800.0
2012-03-02 12:55:00,43.51,43.59,43.5,43.51,46600.0,32.5814,32.6413,32.5739,32.5814,46600.0
2012-03-02 13:00:00,43.5,43.54,43.47,43.54,33400.0,32.5739,32.6039,32.5515,32.6039,33400.0
2012-03-02 13:05:00,43.54,43.54,43.48,43.53,50600.0,32.6039,32.6039,32.5589,32.5964,50600.0
2012-03-02 13:10:00,43.53,43.53,43.37,43.38,25000.0,32.5964,32.5964,32.4766,32.4841,25000.0
2012-03-02 13:15:00,43.39,43.41,43.33,43.33,13000.0,32.4915,32.5065,32.4466,32.4466,13000.0
2012-03-02 13:20:00,43.33,43.36,43.25,43.25,24600.0,32.4466,32.4691,32.3867,32.3867,24600.0
2012-03-02 13:25:00,43.26,43.34,43.26,43.31,23300.0,32.3942,32.4541,32.3942,32.4316,23300.0
2012-03-02 13:30:00,43.3,43.38,43.3,43.38,19400.0,32.4242,32.4841,32.4242,32.4841,19400.0
2012-03-02 13:35:00,43.38,43.43,43.36,43.41,17300.0,32.4841,32.5215,32.4691,32.5065,17300.0
2012-03-02 13:40:00,43.42,43.52,43.4,43.51,79700.0,32.514,32.5889,32.499,32.5814,79700.0
2012-03-02 13:45:00,43.51,43.56,43.48,43.5,91900.0,32.5814,32.6188,32.5589,32.5739,91900.0
2012-03-02 13:50:00,43.51,43.52,43.48,43.48,125300.0,32.5814,32.5889,32.5589,32.5589,125300.0
2012-03-02 13:55:00,43.48,43.51,43.45,43.5,63600.0,32.5589,32.5814,32.5365,32.5739,63600.0
2012-03-02 14:00:00,43.5,43.51,43.45,43.45,29000.0,32.5739,32.5814,32.5365,32.5365,29000.0
2012-03-02 14:05:00,43.45,43.53,43.45,43.51,83400.0,32.5365,32.5964,32.5365,32.5814,83400.0
2012-03-02 14:10:00,43.51,43.54,43.45,43.53,32000.0,32.5814,32.6039,32.5365,32.5964,32000.0
2012-03-02 14:15:00,43.52,43.54,43.46,43.5,58700.0,32.5889,32.6039,32.544,32.5739,58700.0
2012-03-02 14:20:00,43.5,43.51,43.39,43.41,39900.0,32.5739,32.5814,32.4915,32.5065,39900.0
2012-03-02 14:25:00,43.41,43.41,43.34,43.36,16100.0,32.5065,32.5065,32.4541,32.4691,16100.0
2012-03-02 14:30:00,43.36,43.38,43.33,43.37,43900.0,32.4691,32.4841,32.4466,32.4766,43900.0
2012-03-02 14:35:00,43.38,43.42,43.37,43.39,15300.0,32.4841,32.514,32.4766,32.4915,15300.0
2012-03-02 14:40:00,43.39,43.43,43.38,43.4,33400.0,32.4915,32.5215,32.4841,32.499,33400.0
2012-03-02 14:45:00,43.39,43.42,43.35,43.35,41700.0,32.4915,32.514,32.4616,32.4616,41700.0
2012-03-02 14:50:00,43.35,43.41,43.35,43.4,47200.0,32.4616,32.5065,32.4616,32.499,47200.0
2012-03-02 14:55:00,43.4,43.41,43.39,43.39,53800.0,32.499,32.5065,32.4915,32.4915,53800.0
2012-03-02 15:00:00,43.39,43.48,43.38,43.44,52600.0,32.4915,32.5589,32.4841,32.529,52600.0
2012-03-02 15:05:00,43.45,43.5,43.42,43.5,146000.0,32.5365,32.5739,32.514,32.5739,146000.0
2012-03-02 15:10:00,43.49,43.57,43.47,43.49,120900.0,32.5664,32.6263,32.5515,32.5664,120900.0
2012-03-02 15:15:00,43.5,43.5,43.49,43.5,16700.0,32.5739,32.5739,32.5664,32.5739,16700.0
2012-03-02 15:20:00,43.5,43.51,43.47,43.51,32900.0,32.5739,32.5814,32.5515,32.5814,32900.0
2012-03-02 15:25:00,43.51,43.55,43.5,43.5,36000.0,32.5814,32.6114,32.5739,32.5739,36000.0
2012-03-02 15:30:00,43.5,43.61,43.5,43.61,51500.0,32.5739,32.6563,32.5739,32.6563,51500.0
2012-03-02 15:35:00,43.61,43.62,43.49,43.49,73500.0,32.6563,32.6638,32.5664,32.5664,73500.0
2012-03-02 15:40:00,43.5,43.51,43.45,43.46,52400.0,32.5739,32.5814,32.5365,32.544,52400.0
2012-03-02 15:45:00,43.46,43.5,43.44,43.49,95700.0,32.544,32.5739,32.529,32.5664,95700.0
2012-03-02 15:50:00,43.49,43.57,43.49,43.55,220100.0,32.5664,32.6263,32.5664,32.6114,220100.0
2012-03-02 15:55:00,43.55,43.56,43.47,43.55,286900.0,32.6114,32.6188,32.5515,32.6114,286900.0
2012-03-05 09:30:00,43.48,43.5,43.3,43.34,30500.0,32.5589,32.5739,32.4242,32.4541,30500.0
2012-03-05 09:35:00,43.33,43.41,43.23,43.4,31500.0,32.4466,32.5065,32.3717,32.499,31500.0
2012-03-05 09:40:00,43.39,43.39,43.3,43.3,27300.0,32.4915,32.4915,32.4242,32.4242,27300.0
2012-03-05 09:45:00,43.29,43.3,43.06,43.08,62700.0,32.4167,32.4242,32.2444,32.2594,62700.0
2012-03-05 09:50:00,43.08,43.16,43.04,43.11,59000.0,32.2594,32.3193,32.2295,32.2819,59000.0
2012-03-05 09:55:00,43.11,43.11,43.01,43.05,35000.0,32.2819,32.2819,32.207,32.2369,35000.0
2012-03-05 10:00:00,43.07,43.3,43.05,43.2,66400.0,32.2519,32.4242,32.2369,32.3493,66400.0
2012-03-05 10:05:00,43.19,43.21,43.03,43.06,53900.0,32.3418,32.3568,32.222,32.2444,53900.0
2012-03-05 10:10:00,43.06,43.08,42.94,42.98,43100.0,32.2444,32.2594,32.1546,32.1845,43100.0
2012-03-05 10:15:00,42.99,43.01,42.94,43.0,60500.0,32.192,32.207,32.1546,32.1995,60500.0
2012-03-05 10:20:00,43.01,43.02,42.85,42.87,44000.0,32.207,32.2145,32.0872,32.1022,44000.0
2012-03-05 10:25:00,42.87,42.93,42.85,42.88,65700.0,32.1022,32.1471,32.0872,32.1096,65700.0
2012-03-05 10:30:00,42.88,42.9,42.82,42.85,38800.0,32.1096,32.1246,32.0647,32.0872,38800.0
2012-03-05 10:35:00,42.85,42.93,42.84,42.93,18800.0,32.0872,32.1471,32.0797,32.1471,18800.0
2012-03-05 10:40:00,42.93,42.95,42.9,42.9,18300.0,32.1471,32.1621,32.1246,32.1246,18300.0
2012-03-05 10:45:00,42.89,42.93,42.83,42.92,35100.0,32.1171,32.1471,32.0722,32.1396,35100.0
2012-03-05 10:50:00,42.93,42.94,42.85,42.85,11600.0,32.1471,32.1546,32.0872,32.0872,11600.0
2012-03-05 10:55:00,42.85,42.88,42.79,42.82,47300.0,32.0872,32.1096,32.0423,32.0647,47300.0
2012-03-05 11:00:00,42.82,42.89,42.76,42.78,29000.0,32.0647,32.1171,32.0198,32.0348,29000.0
2012-03-05 11:05:00,42.79,42.89,42.77,42.83,35400.0,32.0423,32.1171,32.0273,32.0722,35400.0
2012-03-05 11:10:00,42.83,42.83,42.65,42.66,38000.0,32.0722,32.0722,31.9374,31.9449,38000.0
2012-03-05 11:15:00,42.65,42.71,42.5,42.62,141700.0,31.9374,31.9823,31.8251,31.915,141700.0
2012-03-05 11:20:00,42.6,42.66,42.58,42.62,56100.0,31.9,31.9449,31.885,31.915,56100.0
2012-03-05 11:25:00,42.63,42.68,42.59,42.59,59800.0,31.9224,31.9599,31.8925,31.8925,59800.0
2012-03-05 11:30:00,42.59,42.6,42.54,42.57,41100.0,31.8925,31.9,31.855,31.8775,41100.0
2012-03-05 11:35:00,42.58,42.62,42.5,42.51,122400.0,31.885,31.915,31.8251,31.8326,122400.0
2012-03-05 11:40:00,42.51,42.6,42.51,42.59,35600.0,31.8326,31.9,31.8326,31.8925,35600.0
2012-03-05 11:45:00,42.59,42.59,42.5,42.51,22900.0,31.8925,31.8925,31.8251,31.8326,22900.0
2012-03-05 11:50:00,42.51,42.56,42.48,42.55,21500.0,31.8326,31.87,31.8101,31.8625,21500.0
2012-03-05 11:55:00,42.55,42.57,42.45,42.51,43100.0,31.8625,31.8775,31.7877,31.8326,43100.0
2012-03-05 12:00:00,42.51,42.56,42.49,42.56,107900.0,31.8326,31.87,31.8176,31.87,107900.0
2012-03-05 12:05:00,42.56,42.6,42.52,42.54,69600.0,31.87,31.9,31.8401,31.855,69600.0
2012-03-05 12:10:00,42.53,42.59,42.48,42.48,11800.0,31.8476,31.8925,31.8101,31.8101,11800.0
2012-03-05 12:15:00,42.49,42.49,42.4,42.46,26900.0,31.8176,31.8176,31.7502,31.7951,26900.0
2012-03-05 12:20:00,42.46,42.5,42.38,42.42,43600.0,31.7951,31.8251,31.7352,31.7652,43600.0
2012-03-05 12:25:00,42.42,42.49,42.39,42.39,53000.0,31.7652,31.8176,31.7427,31.7427,53000.0
2012-03-05 12:30:00,42.4,42.47,42.39,42.47,30500.0,31.7502,31.8026,31.7427,31.8026,30500.0
2012-03-05 12:35:00,42.46,42.48,42.45,42.46,17600.0,31.7951,31.8101,31.7877,31.7951,17600.0
2012-03-05 12:40:00,42.45,42.51,42.45,42.49,25300.0,31.7877,31.8326,31.7877,31.8176,25300.0
2012-03-05 12:45:00,42.49,42.53,42.46,42.46,11000.0,31.8176,31.8476,31.7951,31.7951,11000.0
2012-03-05 12:50:00,42.46,42.49,42.44,42.48,24900.0,31.7951,31.8176,31.7802,31.8101,24900.0
2012-03-05 12:55:00,42.48,42.51,42.45,42.46,18200.0,31.8101,31.8326,31.7877,31.7951,18200.0
2012-03-05 13:00:00,42.45,42.47,42.44,42.44,54300.0,31.7877,31.8026,31.7802,31.7802,54300.0
2012-03-05 13:05:00,42.44,42.49,42.41,42.45,66000.0,31.7802,31.8176,31.7577,31.7877,66000.0
2012-03-05 13:10:00,42.45,42.48,42.41,42.44,32500.0,31.7877,31.8101,31.7577,31.7802,32500.0
2012-03-05 13:15:00,42.44,42.5,42.44,42.48,28500.0,31.7802,31.8251,31.7802,31.8101,28500.0
2012-03-05 13:20:00,42.48,42.55,42.48,42.53,33000.0,31.8101,31.8625,31.8101,31.8476,33000.0
2012-03-05 13:25:00,42.54,42.55,42.48,42.52,26400.0,31.855,31.8625,31.8101,31.8401,26400.0
2012-03-05 13:30:00,42.53,42.54,42.44,42.44,60000.0,31.8476,31.855,31.7802,31.7802,60000.0
2012-03-05 13:35:00,42.45,42.47,42.37,42.38,52500.0,31.7877,31.8026,31.7277,31.7352,52500.0
2012-03-05 13:40:00,42.39,42.4,42.36,42.37,17800.0,31.7427,31.7502,31.7203,31.7277,17800.0
2012-03-05 13:45:00,42.37,42.37,42.33,42.33,18200.0,31.7277,31.7277,31.6978,31.6978,18200.0
2012-03-05 13:50:00,42.32,42.35,42.24,42.26,49700.0,31.6903,31.7128,31.6304,31.6454,49700.0
2012-03-05 13:55:00,42.26,42.33,42.25,42.27,29700.0,31.6454,31.6978,31.6379,31.6529,29700.0
2012-03-05 14:00:00,42.27,42.33,42.24,42.28,48800.0,31.6529,31.6978,31.6304,31.6604,48800.0
2012-03-05 14:05:00,42.29,42.31,42.25,42.26,48300.0,31.6678,31.6828,31.6379,31.6454,48300.0
2012-03-05 14:10:00,42.27,42.3,42.24,42.28,33500.0,31.6529,31.6753,31.6304,31.6604,33500.0
2012-03-05 14:15:00,42.28,42.29,42.25,42.26,20600.0,31.6604,31.6678,31.6379,31.6454,20600.0
2012-03-05 14:20:00,42.25,42.28,42.19,42.25,26900.0,31.6379,31.6604,31.593,31.6379,26900.0
2012-03-05 14:25:00,42.25,42.27,42.22,42.25,138900.0,31.6379,31.6529,31.6154,31.6379,138900.0
2012-03-05 14:30:00,42.25,42.36,42.25,42.33,69200.0,31.6379,31.7203,31.6379,31.6978,69200.0
2012-03-05 14:35:00,42.33,42.39,42.3,42.36,17700.0,31.6978,31.7427,31.6753,31.7203,17700.0
2012-03-05 14:40:00,42.37,42.38,42.33,42.35,32200.0,31.7277,31.7352,31.6978,31.7128,32200.0
2012-03-05 14:45:00,42.36,42.41,42.35,42.36,24200.0,31.7203,31.7577,31.7128,31.7203,24200.0
2012-03-05 14:50:00,42.36,42.4,42.3,42.32,102500.0,31.7203,31.7502,31.6753,31.6903,102500.0
2012-03-05 14:55:00,42.33,42.4,42.29,42.38,44700.0,31.6978,31.7502,31.6678,31.7352,44700.0
2012-03-05 15:00:00,42.39,42.54,42.38,42.54,42300.0,31.7427,31.855,31.7352,31.855,42300.0
2012-03-05 15:05:00,42.54,42.55,42.51,42.52,24500.0,31.855,31.8625,31.8326,31.8401,24500.0
2012-03-05 15:10:00,42.53,42.57,42.47,42.48,57500.0,31.8476,31.8775,31.8026,31.8101,57500.0
2012-03-05 15:15:00,42.48,42.54,42.47,42.54,31400.0,31.8101,31.855,31.8026,31.855,31400.0
2012-03-05 15:20:00,42.53,42.58,42.53,42.55,41900.0,31.8476,31.885,31.8476,31.8625,41900.0
2012-03-05 15:25:00,42.55,42.59,42.53,42.58,70700.0,31.8625,31.8925,31.8476,31.885,70700.0
2012-03-05 15:30:00,42.57,42.59,42.55,42.55,37900.0,31.8775,31.8925,31.8625,31.8625,37900.0
2012-03-05 15:35:00,42.54,42.58,42.44,42.44,150900.0,31.855,31.885,31.7802,31.7802,150900.0
2012-03-05 15:40:00,42.44,42.45,42.31,42.32,173500.0,31.7802,31.7877,31.6828,31.6903,173500.0
2012-03-05 15:45:00,42.33,42.36,42.32,42.35,172700.0,31.6978,31.7203,31.6903,31.7128,172700.0
2012-03-05 15:50:00,42.35,42.4,42.29,42.34,273400.0,31.7128,31.7502,31.6678,31.7053,273400.0
2012-03-05 15:55:00,42.34,42.34,42.28,42.3,471700.0,31.7053,31.7053,31.6604,31.6753,471700.0
2012-03-06 09:30:00,41.79,41.89,41.72,41.75,159600.0,31.2934,31.3683,31.241,31.2635,159600.0
2012-03-06 09:35:00,41.75,41.75,41.4,41.4,167200.0,31.2635,31.2635,31.0014,31.0014,167200.0
2012-03-06 09:40:00,41.41,41.52,41.25,41.41,108300.0,31.0089,31.0912,30.8891,31.0089,108300.0
2012-03-06 09:45:00,41.4,41.69,41.4,41.55,93500.0,31.0014,31.2185,31.0014,31.1137,93500.0
2012-03-06 09:50:00,41.55,41.55,41.41,41.48,111300.0,31.1137,31.1137,31.0089,31.0613,111300.0
2012-03-06 09:55:00,41.48,41.54,41.44,41.46,76700.0,31.0613,31.1062,31.0313,31.0463,76700.0
2012-03-06 10:00:00,41.46,41.48,41.23,41.23,197100.0,31.0463,31.0613,30.8741,30.8741,197100.0
2012-03-06 10:05:00,41.24,41.41,41.18,41.32,87200.0,30.8816,31.0089,30.8366,30.9415,87200.0
2012-03-06 10:10:00,41.34,41.35,41.15,41.25,138800.0,30.9565,30.9639,30.8142,30.8891,138800.0
2012-03-06 10:15:00,41.25,41.27,41.07,41.08,109900.0,30.8891,30.904,30.7543,30.7618,109900.0
2012-03-06 10:20:00,41.08,41.11,41.05,41.07,113100.0,30.7618,30.7842,30.7393,30.7543,113100.0
2012-03-06 10:25:00,41.07,41.22,41.07,41.15,94400.0,30.7543,30.8666,30.7543,30.8142,94400.0
2012-03-06 10:30:00,41.15,41.15,41.06,41.12,111100.0,30.8142,30.8142,30.7468,30.7917,111100.0
2012-03-06 10:35:00,41.13,41.26,41.11,41.23,84100.0,30.7992,30.8965,30.7842,30.8741,84100.0
2012-03-06 10:40:00,41.22,41.3,41.2,41.22,69100.0,30.8666,30.9265,30.8516,30.8666,69100.0
2012-03-06 10:45:00,41.23,41.23,41.15,41.17,52600.0,30.8741,30.8741,30.8142,30.8292,52600.0
2012-03-06 10:50:00,41.17,41.18,41.0,41.05,76000.0,30.8292,30.8366,30.7019,30.7393,76000.0
2012-03-06 10:55:00,41.04,41.08,41.01,41.05,51400.0,30.7318,30.7618,30.7093,30.7393,51400.0
2012-03-06 11:00:00,41.04,41.18,41.01,41.16,79600.0,30.7318,30.8366,30.7093,30.8217,79600.0
2012-03-06 11:05:00,41.2,41.28,41.13,41.18,218100.0,30.8516,30.9115,30.7992,30.8366,218100.0
2012-03-06 11:10:00,41.18,41.24,41.13,41.24,48800.0,30.8366,30.8816,30.7992,30.8816,48800.0
2012-03-06 11:15:00,41.24,41.29,41.13,41.13,94700.0,30.8816,30.919,30.7992,30.7992,94700.0
2012-03-06 11:20:00,41.14,41.22,41.1,41.11,32500.0,30.8067,30.8666,30.7767,30.7842,32500.0
2012-03-06 11:25:00,41.13,41.25,41.12,41.25,53800.0,30.7992,30.8891,30.7917,30.8891,53800.0
2012-03-06 11:30:00,41.24,41.28,41.0,41.0,74900.0,30.8816,30.9115,30.7019,30.7019,74900.0
2012-03-06 11:35:00,41.01,41.07,40.87,40.92,118700.0,30.7093,30.7543,30.6045,30.6419,118700.0
2012-03-06 11:40:00,40.93,41.06,40.88,41.06,84800.0,30.6494,30.7468,30.612,30.7468,84800.0
2012-03-06 11:45:00,41.06,41.06,40.92,40.93,35600.0,30.7468,30.7468,30.6419,30.6494,35600.0
2012-03-06 11:50:00,40.94,40.96,40.9,40.93,26300.0,30.6569,30.6719,30.627,30.6494,26300.0
2012-03-06 11:55:00,40.93,41.01,40.85,40.9,50000.0,30.6494,30.7093,30.5895,30.627,50000.0
2012-03-06 12:00:00,40.89,40.95,40.88,40.89,55200.0,30.6195,30.6644,30.612,30.6195,55200.0
2012-03-06 12:05:00,40.9,40.96,40.89,40.91,41800.0,30.627,30.6719,30.6195,30.6345,41800.0
2012-03-06 12:10:00,40.92,40.92,40.78,40.79,57900.0,30.6419,30.6419,30.5371,30.5446,57900.0
2012-03-06 12:15:00,40.78,40.78,40.65,40.7,124400.0,30.5371,30.5371,30.4398,30.4772,124400.0
2012-03-06 12:20:00,40.69,40.71,40.61,40.64,169200.0,30.4697,30.4847,30.4098,30.4323,169200.0
2012-03-06 12:25:00,40.65,40.66,40.53,40.58,177700.0,30.4398,30.4473,30.3499,30.3873,177700.0
2012-03-06 12:30:00,40.58,40.77,40.57,40.75,113300.0,30.3873,30.5296,30.3799,30.5146,113300.0
2012-03-06 12:35:00,40.75,40.95,40.75,40.9,56400.0,30.5146,30.6644,30.5146,30.627,56400.0
2012-03-06 12:40:00,40.9,40.96,40.86,40.96,72700.0,30.627,30.6719,30.597,30.6719,72700.0
2012-03-06 12:45:00,40.96,41.02,40.94,41.01,25700.0,30.6719,30.7168,30.6569,30.7093,25700.0
2012-03-06 12:50:00,41.02,41.05,40.89,40.96,48600.0,30.7168,30.7393,30.6195,30.6719,48600.0
2012-03-06 12:55:00,40.97,41.02,40.97,40.98,28700.0,30.6794,30.7168,30.6794,30.6869,28700.0
2012-03-06 13:00:00,40.98,41.08,40.96,41.08,63000.0,30.6869,30.7618,30.6719,30.7618,63000.0
2012-03-06 13:05:00,41.07,41.07,40.99,41.02,51400.0,30.7543,30.7543,30.6944,30.7168,51400.0
2012-03-06 13:10:00,41.02,41.02,40.91,40.94,39800.0,30.7168,30.7168,30.6345,30.6569,39800.0
2012-03-06 13:15:00,40.94,41.0,40.9,40.99,34600.0,30.6569,30.7019,30.627,30.6944,34600.0
2012-03-06 13:20:00,41.0,41.0,40.89,40.9,39800.0,30.7019,30.7019,30.6195,30.627,39800.0
2012-03-06 13:25:00,40.9,40.9,40.8,40.81,25400.0,30.627,30.627,30.5521,30.5596,25400.0
2012-03-06 13:30:00,40.81,40.96,40.81,40.96,17800.0,30.5596,30.6719,30.5596,30.6719,17800.0
2012-03-06 13:35:00,40.96,41.01,40.96,40.97,78100.0,30.6719,30.7093,30.6719,30.6794,78100.0
2012-03-06 13:40:00,40.98,41.01,40.94,41.0,39900.0,30.6869,30.7093,30.6569,30.7019,39900.0
2012-03-06 13:45:00,41.0,41.0,40.9,40.98,39200.0,30.7019,30.7019,30.627,30.6869,39200.0
2012-03-06 13:50:00,40.99,41.02,40.96,41.0,36500.0,30.6944,30.7168,30.6719,30.7019,36500.0
2012-03-06 13:55:00,41.0,41.0,40.95,40.97,26600.0,30.7019,30.7019,30.6644,30.6794,26600.0
2012-03-06 14:00:00,40.97,41.0,40.95,40.95,23200.0,30.6794,30.7019,30.6644,30.6644,23200.0
2012-03-06 14:05:00,40.96,41.03,40.95,41.02,28200.0,30.6719,30.7243,30.6644,30.7168,28200.0
2012-03-06 14:10:00,41.03,41.07,40.98,41.01,38300.0,30.7243,30.7543,30.6869,30.7093,38300.0
2012-03-06 14:15:00,41.01,41.02,40.96,40.98,23500.0,30.7093,30.7168,30.6719,30.6869,23500.0
2012-03-06 14:20:00,40.99,41.0,40.88,40.88,24100.0,30.6944,30.7019,30.612,30.612,24100.0
2012-03-06 14:25:00,40.88,40.88,40.73,40.79,43000.0,30.612,30.612,30.4997,30.5446,43000.0
2012-03-06 14:30:00,40.79,40.88,40.75,40.82,60400.0,30.5446,30.612,30.5146,30.5671,60400.0
2012-03-06 14:35:00,40.81,40.85,40.74,40.85,81700.0,30.5596,30.5895,30.5072,30.5895,81700.0
2012-03-06 14:40:00,40.85,40.86,40.74,40.75,84000.0,30.5895,30.597,30.5072,30.5146,84000.0
2012-03-06 14:45:00,40.75,40.84,40.74,40.84,70700.0,30.5146,30.582,30.5072,30.582,70700.0
2012-03-06 14:50:00,40.84,40.85,40.73,40.73,49000.0,30.582,30.5895,30.4997,30.4997,49000.0
2012-03-06 14:55:00,40.73,40.82,40.73,40.8,78400.0,30.4997,30.5671,30.4997,30.5521,78400.0
2012-03-06 15:00:00,40.8,40.91,40.8,40.91,42000.0,30.5521,30.6345,30.5521,30.6345,42000.0
2012-03-06 15:05:00,40.91,40.96,40.9,40.96,24300.0,30.6345,30.6719,30.627,30.6719,24300.0
2012-03-06 15:10:00,40.96,40.97,40.91,40.92,43000.0,30.6719,30.6794,30.6345,30.6419,43000.0
2012-03-06 15:15:00,40.92,40.99,40.91,40.96,41200.0,30.6419,30.6944,30.6345,30.6719,41200.0
2012-03-06 15:20:00,40.96,40.97,40.9,40.95,75300.0,30.6719,30.6794,30.627,30.6644,75300.0
2012-03-06 15:25:00,40.95,40.99,40.89,40.98,89000.0,30.6644,30.6944,30.6195,30.6869,89000.0
2012-03-06 15:30:00,40.98,41.0,40.94,40.98,67300.0,30.6869,30.7019,30.6569,30.6869,67300.0
2012-03-06 15:35:00,40.99,41.08,40.98,41.08,54500.0,30.6944,30.7618,30.6869,30.7618,54500.0
2012-03-06 15:40:00,41.09,41.1,40.97,41.03,207400.0,30.7692,30.7767,30.6794,30.7243,207400.0
2012-03-06 15:45:00,41.02,41.16,41.01,41.14,126700.0,30.7168,30.8217,30.7093,30.8067,126700.0
2012-03-06 15:50:00,41.15,41.26,41.04,41.11,323300.0,30.8142,30.8965,30.7318,30.7842,323300.0
2012-03-06 15:55:00,41.11,41.11,40.91,40.92,570700.0,30.7842,30.7842,30.6345,30.6419,570700.0
2012-03-07 09:30:00,41.12,41.14,40.76,40.94,92400.0,30.7917,30.8067,30.5221,30.6569,92400.0
2012-03-07 09:35:00,40.92,41.0,40.87,41.0,49800.0,30.6419,30.7019,30.6045,30.7019,49800.0
2012-03-07 09:40:00,41.0,41.02,40.95,40.96,63500.0,30.7019,30.7168,30.6644,30.6719,63500.0
2012-03-07 09:45:00,40.96,41.02,40.89,40.91,30000.0,30.6719,30.7168,30.6195,30.6345,30000.0
2012-03-07 09:50:00,40.92,41.02,40.88,41.02,34900.0,30.6419,30.7168,30.612,30.7168,34900.0
2012-03-07 09:55:00,41.02,41.18,41.02,41.16,43100.0,30.7168,30.8366,30.7168,30.8217,43100.0
2012-03-07 10:00:00,41.15,41.28,41.12,41.26,150900.0,30.8142,30.9115,30.7917,30.8965,150900.0
2012-03-07 10:05:00,41.25,41.34,41.19,41.22,38300.0,30.8891,30.9565,30.8441,30.8666,38300.0
2012-03-07 10:10:00,41.22,41.23,41.16,41.21,92700.0,30.8666,30.8741,30.8217,30.8591,92700.0
2012-03-07 10:15:00,41.21,41.41,41.17,41.41,84000.0,30.8591,31.0089,30.8292,31.0089,84000.0
2012-03-07 10:20:00,41.41,41.48,41.35,41.47,61500.0,31.0089,31.0613,30.9639,31.0538,61500.0
2012-03-07 10:25:00,41.47,41.54,41.37,41.5,92000.0,31.0538,31.1062,30.9789,31.0763,92000.0
2012-03-07 10:30:00,41.49,41.52,41.37,41.48,118800.0,31.0688,31.0912,30.9789,31.0613,118800.0
2012-03-07 10:35:00,41.48,41.55,41.47,41.55,42600.0,31.0613,31.1137,31.0538,31.1137,42600.0
2012-03-07 10:40:00,41.55,41.55,41.47,41.5,28600.0,31.1137,31.1137,31.0538,31.0763,28600.0
2012-03-07 10:45:00,41.5,41.57,41.48,41.54,36100.0,31.0763,31.1287,31.0613,31.1062,36100.0
2012-03-07 10:50:00,41.55,41.59,41.54,41.59,16900.0,31.1137,31.1437,31.1062,31.1437,16900.0
2012-03-07 10:55:00,41.58,41.61,41.53,41.61,32000.0,31.1362,31.1586,31.0987,31.1586,32000.0
2012-03-07 11:00:00,41.62,41.67,41.6,41.64,25100.0,31.1661,31.2036,31.1511,31.1811,25100.0
2012-03-07 11:05:00,41.62,41.71,41.62,41.7,43400.0,31.1661,31.2335,31.1661,31.226,43400.0
2012-03-07 11:10:00,41.71,41.71,41.66,41.7,35200.0,31.2335,31.2335,31.1961,31.226,35200.0
2012-03-07 11:15:00,41.69,41.75,41.68,41.74,47700.0,31.2185,31.2635,31.2111,31.256,47700.0
2012-03-07 11:20:00,41.74,41.79,41.74,41.75,68000.0,31.256,31.2934,31.256,31.2635,68000.0
2012-03-07 11:25:00,41.74,41.75,41.68,41.73,43100.0,31.256,31.2635,31.2111,31.2485,43100.0
2012-03-07 11:30:00,41.73,41.75,41.62,41.62,55800.0,31.2485,31.2635,31.1661,31.1661,55800.0
2012-03-07 11:35:00,41.63,41.64,41.55,41.64,26600.0,31.1736,31.1811,31.1137,31.1811,26600.0
2012-03-07 11:40:00,41.64,41.64,41.58,41.58,37300.0,31.1811,31.1811,31.1362,31.1362,37300.0
2012-03-07 11:45:00,41.59,41.62,41.59,41.61,20000.0,31.1437,31.1661,31.1437,31.1586,20000.0
2012-03-07 11:50:00,41.62,41.62,41.52,41.58,103000.0,31.1661,31.1661,31.0912,31.1362,103000.0
2012-03-07 11:55:00,41.57,41.63,41.55,41.63,36900.0,31.1287,31.1736,31.1137,31.1736,36900.0
2012-03-07 12:00:00,41.63,41.71,41.63,41.71,24500.0,31.1736,31.2335,31.1736,31.2335,24500.0
2012-03-07 12:05:00,41.7,41.74,41.7,41.7,13100.0,31.226,31.256,31.226,31.226,13100.0
2012-03-07 12:10:00,41.7,41.7,41.66,41.66,13400.0,31.226,31.226,31.1961,31.1961,13400.0
2012-03-07 12:15:00,41.66,41.66,41.6,41.62,19300.0,31.1961,31.1961,31.1511,31.1661,19300.0
2012-03-07 12:20:00,41.61,41.65,41.54,41.55,20700.0,31.1586,31.1886,31.1062,31.1137,20700.0
2012-03-07 12:25:00,41.54,41.58,41.52,41.58,18900.0,31.1062,31.1362,31.0912,31.1362,18900.0
2012-03-07 12:30:00,41.58,41.59,41.57,41.58,26100.0,31.1362,31.1437,31.1287,31.1362,26100.0
2012-03-07 12:35:00,41.58,41.62,41.58,41.61,14100.0,31.1362,31.1661,31.1362,31.1586,14100.0
2012-03-07 12:40:00,41.62,41.67,41.6,41.67,20100.0,31.1661,31.2036,31.1511,31.2036,20100.0
2012-03-07 12:45:00,41.67,41.7,41.62,41.66,19800.0,31.2036,31.226,31.1661,31.1961,19800.0
2012-03-07 12:50:00,41.66,41.66,41.6,41.63,11800.0,31.1961,31.1961,31.1511,31.1736,11800.0
2012-03-07 12:55:00,41.64,41.65,41.59,41.6,24600.0,31.1811,31.1886,31.1437,31.1511,24600.0
2012-03-07 13:00:00,41.61,41.67,41.57,41.64,75300.0,31.1586,31.2036,31.1287,31.1811,75300.0
2012-03-07 13:05:00,41.65,41.65,41.59,41.62,16900.0,31.1886,31.1886,31.1437,31.1661,16900.0
2012-03-07 13:10:00,41.63,41.67,41.59,41.59,26400.0,31.1736,31.2036,31.1437,31.1437,26400.0
2012-03-07 13:15:00,41.59,41.65,41.56,41.63,21300.0,31.1437,31.1886,31.1212,31.1736,21300.0
2012-03-07 13:20:00,41.64,41.66,41.58,41.63,18500.0,31.1811,31.1961,31.1362,31.1736,18500.0
2012-03-07 13:25:00,41.63,41.66,41.61,41.62,12500.0,31.1736,31.1961,31.1586,31.1661,12500.0
2012-03-07 13:30:00,41.61,41.65,41.57,41.59,23500.0,31.1586,31.1886,31.1287,31.1437,23500.0
2012-03-07 13:35:00,41.59,41.67,41.59,41.67,14600.0,31.1437,31.2036,31.1437,31.2036,14600.0
2012-03-07 13:40:00,41.66,41.67,41.51,41.55,29300.0,31.1961,31.2036,31.0838,31.1137,29300.0
2012-03-07 13:45:00,41.55,41.59,41.53,41.57,41200.0,31.1137,31.1437,31.0987,31.1287,41200.0
2012-03-07 13:50:00,41.57,41.66,41.57,41.62,28900.0,31.1287,31.1961,31.1287,31.1661,28900.0
2012-03-07 13:55:00,41.62,41.7,41.61,41.68,35300.0,31.1661,31.226,31.1586,31.2111,35300.0
2012-03-07 14:00:00,41.68,41.76,41.67,41.72,40400.0,31.2111,31.271,31.2036,31.241,40400.0
2012-03-07 14:05:00,41.72,41.75,41.7,41.75,20800.0,31.241,31.2635,31.226,31.2635,20800.0
2012-03-07 14:10:00,41.75,41.77,41.71,41.75,31900.0,31.2635,31.2785,31.2335,31.2635,31900.0
2012-03-07 14:15:00,41.77,41.78,41.71,41.72,39600.0,31.2785,31.2859,31.2335,31.241,39600.0
2012-03-07 14:20:00,41.72,41.72,41.63,41.64,45700.0,31.241,31.241,31.1736,31.1811,45700.0
2012-03-07 14:25:00,41.65,41.68,41.63,41.67,39500.0,31.1886,31.2111,31.1736,31.2036,39500.0
2012-03-07 14:30:00,41.67,41.68,41.56,41.59,109200.0,31.2036,31.2111,31.1212,31.1437,109200.0
2012-03-07 14:35:00,41.59,41.61,41.52,41.58,31300.0,31.1437,31.1586,31.0912,31.1362,31300.0
2012-03-07 14:40:00,41.58,41.59,41.53,41.57,29800.0,31.1362,31.1437,31.0987,31.1287,29800.0
2012-03-07 14:45:00,41.57,41.6,41.53,41.53,20300.0,31.1287,31.1511,31.0987,31.0987,20300.0
2012-03-07 14:50:00,41.53,41.6,41.5,41.59,70700.0,31.0987,31.1511,31.0763,31.1437,70700.0
2012-03-07 14:55:00,41.58,41.63,41.55,41.62,24900.0,31.1362,31.1736,31.1137,31.1661,24900.0
2012-03-07 15:00:00,41.61,41.67,41.6,41.64,85600.0,31.1586,31.2036,31.1511,31.1811,85600.0
2012-03-07 15:05:00,41.63,41.68,41.62,41.62,89800.0,31.1736,31.2111,31.1661,31.1661,89800.0
2012-03-07 15:10:00,41.62,41.65,41.57,41.64,59000.0,31.1661,31.1886,31.1287,31.1811,59000.0
2012-03-07 15:15:00,41.64,41.67,41.57,41.65,54800.0,31.1811,31.2036,31.1287,31.1886,54800.0
2012-03-07 15:20:00,41.65,41.69,41.63,41.63,32200.0,31.1886,31.2185,31.1736,31.1736,32200.0
2012-03-07 15:25:00,41.63,41.69,41.59,41.69,57800.0,31.1736,31.2185,31.1437,31.2185,57800.0
2012-03-07 15:30:00,41.68,41.73,41.65,41.72,64000.0,31.2111,31.2485,31.1886,31.241,64000.0
2012-03-07 15:35:00,41.72,41.73,41.67,41.67,154900.0,31.241,31.2485,31.2036,31.2036,154900.0
2012-03-07 15:40:00,41.68,41.75,41.65,41.72,122900.0,31.2111,31.2635,31.1886,31.241,122900.0
2012-03-07 15:45:00,41.72,41.75,41.66,41.67,129700.0,31.241,31.2635,31.1961,31.2036,129700.0
2012-03-07 15:50:00,41.67,41.67,41.59,41.61,223900.0,31.2036,31.2036,31.1437,31.1586,223900.0
2012-03-07 15:55:00,41.6,41.65,41.57,41.58,184800.0,31.1511,31.1886,31.1287,31.1362,184800.0
2012-03-08 09:30:00,41.76,41.99,41.51,41.51,121200.0,31.271,31.4432,31.0838,31.0838,121200.0
2012-03-08 09:35:00,41.51,41.57,41.5,41.52,44100.0,31.0838,31.1287,31.0763,31.0912,44100.0
2012-03-08 09:40:00,41.53,41.64,41.52,41.61,43800.0,31.0987,31.1811,31.0912,31.1586,43800.0
2012-03-08 09:45:00,41.62,41.76,41.46,41.5,87800.0,31.1661,31.271,31.0463,31.0763,87800.0
2012-03-08 09:50:00,41.5,41.57,41.48,41.53,63800.0,31.0763,31.1287,31.0613,31.0987,63800.0
2012-03-08 09:55:00,41.53,41.64,41.51,41.59,86200.0,31.0987,31.1811,31.0838,31.1437,86200.0
2012-03-08 10:00:00,41.6,41.7,41.58,41.64,69700.0,31.1511,31.226,31.1362,31.1811,69700.0
2012-03-08 10:05:00,41.63,41.77,41.63,41.77,53200.0,31.1736,31.2785,31.1736,31.2785,53200.0
2012-03-08 10:10:00,41.78,41.78,41.65,41.74,86500.0,31.2859,31.2859,31.1886,31.256,86500.0
2012-03-08 10:15:00,41.73,41.81,41.69,41.8,56100.0,31.2485,31.3084,31.2185,31.3009,56100.0
2012-03-08 10:20:00,41.8,41.82,41.74,41.81,36300.0,31.3009,31.3159,31.256,31.3084,36300.0
2012-03-08 10:25:00,41.8,41.81,41.67,41.72,41500.0,31.3009,31.3084,31.2036,31.241,41500.0
2012-03-08 10:30:00,41.71,41.77,41.67,41.77,59300.0,31.2335,31.2785,31.2036,31.2785,59300.0
2012-03-08 10:35:00,41.75,41.75,41.69,41.73,54000.0,31.2635,31.2635,31.2185,31.2485,54000.0
2012-03-08 10:40:00,41.73,41.79,41.68,41.73,69400.0,31.2485,31.2934,31.2111,31.2485,69400.0
2012-03-08 10:45:00,41.73,41.81,41.73,41.77,29900.0,31.2485,31.3084,31.2485,31.2785,29900.0
2012-03-08 10:50:00,41.78,41.85,41.78,41.85,26800.0,31.2859,31.3384,31.2859,31.3384,26800.0
2012-03-08 10:55:00,41.85,41.94,41.84,41.9,24200.0,31.3384,31.4058,31.3309,31.3758,24200.0
2012-03-08 11:00:00,41.9,41.96,41.89,41.91,70200.0,31.3758,31.4207,31.3683,31.3833,70200.0
2012-03-08 11:05:00,41.91,41.91,41.84,41.86,34200.0,31.3833,31.3833,31.3309,31.3458,34200.0
2012-03-08 11:10:00,41.86,41.94,41.85,41.94,40900.0,31.3458,31.4058,31.3384,31.4058,40900.0
2012-03-08 11:15:00,41.94,42.07,41.93,42.06,63000.0,31.4058,31.5031,31.3983,31.4956,63000.0
2012-03-08 11:20:00,42.06,42.08,41.96,41.97,52600.0,31.4956,31.5106,31.4207,31.4282,52600.0
2012-03-08 11:25:00,41.97,41.98,41.89,41.9,28600.0,31.4282,31.4357,31.3683,31.3758,28600.0
2012-03-08 11:30:00,41.9,41.96,41.9,41.95,38800.0,31.3758,31.4207,31.3758,31.4132,38800.0
2012-03-08 11:35:00,41.95,41.99,41.95,41.96,39500.0,31.4132,31.4432,31.4132,31.4207,39500.0
2012-03-08 11:40:00,41.95,42.06,41.95,41.96,109400.0,31.4132,31.4956,31.4132,31.4207,109400.0
2012-03-08 11:45:00,41.96,41.97,41.85,41.85,36900.0,31.4207,31.4282,31.3384,31.3384,36900.0
2012-03-08 11:50:00,41.85,41.9,41.84,41.9,19500.0,31.3384,31.3758,31.3309,31.3758,19500.0
2012-03-08 11:55:00,41.9,41.96,41.9,41.94,20400.0,31.3758,31.4207,31.3758,31.4058,20400.0
2012-03-08 12:00:00,41.93,41.95,41.92,41.95,16500.0,31.3983,31.4132,31.3908,31.4132,16500.0
2012-03-08 12:05:00,41.95,42.0,41.94,41.99,16000.0,31.4132,31.4507,31.4058,31.4432,16000.0
2012-03-08 12:10:00,41.98,42.01,41.98,42.01,34300.0,31.4357,31.4582,31.4357,31.4582,34300.0
2012-03-08 12:15:00,41.99,42.01,41.88,41.91,33000.0,31.4432,31.4582,31.3608,31.3833,33000.0
2012-03-08 12:20:00,41.91,42.0,41.91,42.0,32800.0,31.3833,31.4507,31.3833,31.4507,32800.0
2012-03-08 12:25:00,41.99,42.01,41.96,41.98,41200.0,31.4432,31.4582,31.4207,31.4357,41200.0
2012-03-08 12:30:00,41.99,42.0,41.98,41.99,11600.0,31.4432,31.4507,31.4357,31.4432,11600.0
2012-03-08 12:35:00,41.99,42.01,41.95,42.0,41600.0,31.4432,31.4582,31.4132,31.4507,41600.0
2012-03-08 12:40:00,41.98,41.98,41.89,41.9,42600.0,31.4357,31.4357,31.3683,31.3758,42600.0
2012-03-08 12:45:00,41.9,41.92,41.85,41.85,40400.0,31.3758,31.3908,31.3384,31.3384,40400.0
2012-03-08 12:50:00,41.86,41.97,41.84,41.97,34100.0,31.3458,31.4282,31.3309,31.4282,34100.0
2012-03-08 12:55:00,41.96,41.97,41.87,41.87,37000.0,31.4207,31.4282,31.3533,31.3533,37000.0
2012-03-08 13:00:00,41.88,41.95,41.81,41.82,94900.0,31.3608,31.4132,31.3084,31.3159,94900.0
2012-03-08 13:05:00,41.83,41.94,41.82,41.88,38200.0,31.3234,31.4058,31.3159,31.3608,38200.0
2012-03-08 13:10:00,41.88,41.92,41.84,41.92,11800.0,31.3608,31.3908,31.3309,31.3908,11800.0
2012-03-08 13:15:00,41.92,41.96,41.9,41.94,41200.0,31.3908,31.4207,31.3758,31.4058,41200.0
2012-03-08 13:20:00,41.94,41.95,41.87,41.91,9800.0,31.4058,31.4132,31.3533,31.3833,9800.0
2012-03-08 13:25:00,41.91,41.96,41.89,41.89,23800.0,31.3833,31.4207,31.3683,31.3683,23800.0
2012-03-08 13:30:00,41.89,41.95,41.87,41.93,23800.0,31.3683,31.4132,31.3533,31.3983,23800.0
2012-03-08 13:35:00,41.93,41.97,41.91,41.91,19900.0,31.3983,31.4282,31.3833,31.3833,19900.0
2012-03-08 13:40:00,41.92,41.99,41.91,41.98,21200.0,31.3908,31.4432,31.3833,31.4357,21200.0
2012-03-08 13:45:00,41.98,42.03,41.95,41.95,64200.0,31.4357,31.4731,31.4132,31.4132,64200.0
2012-03-08 13:50:00,41.95,41.98,41.89,41.94,38900.0,31.4132,31.4357,31.3683,31.4058,38900.0
2012-03-08 13:55:00,41.94,41.95,41.89,41.9,22500.0,31.4058,31.4132,31.3683,31.3758,22500.0
2012-03-08 14:00:00,41.89,41.94,41.89,41.91,33600.0,31.3683,31.4058,31.3683,31.3833,33600.0
2012-03-08 14:05:00,41.9,41.97,41.89,41.96,29000.0,31.3758,31.4282,31.3683,31.4207,29000.0
2012-03-08 14:10:00,41.96,41.97,41.84,41.84,29700.0,31.4207,31.4282,31.3309,31.3309,29700.0
2012-03-08 14:15:00,41.85,41.89,41.81,41.84,36500.0,31.3384,31.3683,31.3084,31.3309,36500.0
2012-03-08 14:20:00,41.85,41.87,41.83,41.84,24300.0,31.3384,31.3533,31.3234,31.3309,24300.0
2012-03-08 14:25:00,41.84,41.85,41.8,41.84,23400.0,31.3309,31.3384,31.3009,31.3309,23400.0
2012-03-08 14:30:00,41.85,41.87,41.8,41.84,39800.0,31.3384,31.3533,31.3009,31.3309,39800.0
2012-03-08 14:35:00,41.83,41.84,41.78,41.79,25800.0,31.3234,31.3309,31.2859,31.2934,25800.0
2012-03-08 14:40:00,41.79,41.84,41.79,41.81,33900.0,31.2934,31.3309,31.2934,31.3084,33900.0
2012-03-08 14:45:00,41.81,41.89,41.81,41.87,30900.0,31.3084,31.3683,31.3084,31.3533,30900.0
2012-03-08 14:50:00,41.88,41.95,41.87,41.94,66700.0,31.3608,31.4132,31.3533,31.4058,66700.0
2012-03-08 14:55:00,41.93,41.95,41.86,41.91,30400.0,31.3983,31.4132,31.3458,31.3833,30400.0
2012-03-08 15:00:00,41.9,41.98,41.9,41.98,33100.0,31.3758,31.4357,31.3758,31.4357,33100.0
2012-03-08 15:05:00,41.98,41.99,41.96,41.98,36300.0,31.4357,31.4432,31.4207,31.4357,36300.0
2012-03-08 15:10:00,41.98,42.05,41.98,42.05,42400.0,31.4357,31.4881,31.4357,31.4881,42400.0
2012-03-08 15:15:00,42.05,42.07,41.98,41.98,64200.0,31.4881,31.5031,31.4357,31.4357,64200.0
2012-03-08 15:20:00,41.97,42.0,41.96,41.99,30700.0,31.4282,31.4507,31.4207,31.4432,30700.0
2012-03-08 15:25:00,41.98,42.0,41.96,41.98,31300.0,31.4357,31.4507,31.4207,31.4357,31300.0
2012-03-08 15:30:00,41.98,41.99,41.96,41.97,38700.0,31.4357,31.4432,31.4207,31.4282,38700.0
2012-03-08 15:35:00,41.98,41.98,41.9,41.95,67500.0,31.4357,31.4357,31.3758,31.4132,67500.0
2012-03-08 15:40:00,41.94,41.96,41.89,41.9,57900.0,31.4058,31.4207,31.3683,31.3758,57900.0
2012-03-08 15:45:00,41.89,41.91,41.83,41.85,62800.0,31.3683,31.3833,31.3234,31.3384,62800.0
2012-03-08 15:50:00,41.85,41.93,41.81,41.86,117900.0,31.3384,31.3983,31.3084,31.3458,117900.0
2012-03-08 15:55:00,41.86,41.87,41.82,41.84,130400.0,31.3458,31.3533,31.3159,31.3309,130400.0
2012-03-09 09:30:00,42.1,42.47,42.08,42.38,193600.0,31.5256,31.8026,31.5106,31.7352,193600.0
2012-03-09 09:35:00,42.39,42.6,42.39,42.53,111400.0,31.7427,31.9,31.7427,31.8476,111400.0
2012-03-09 09:40:00,42.54,42.87,42.54,42.87,136800.0,31.855,32.1022,31.855,32.1022,136800.0
2012-03-09 09:45:00,42.88,43.15,42.35,43.05,256300.0,32.1096,32.3118,31.7128,32.2369,256300.0
2012-03-09 09:50:00,43.04,43.09,42.95,42.97,97600.0,32.2295,32.2669,32.1621,32.177,97600.0
2012-03-09 09:55:00,42.96,42.96,42.57,42.57,121300.0,32.1696,32.1696,31.8775,31.8775,121300.0
2012-03-09 10:00:00,42.57,42.7,42.57,42.7,171600.0,31.8775,31.9749,31.8775,31.9749,171600.0
2012-03-09 10:05:00,42.7,42.71,42.59,42.65,121700.0,31.9749,31.9823,31.8925,31.9374,121700.0
2012-03-09 10:10:00,42.65,42.66,42.57,42.61,48400.0,31.9374,31.9449,31.8775,31.9075,48400.0
2012-03-09 10:15:00,42.6,42.64,42.58,42.64,52000.0,31.9,31.9299,31.885,31.9299,52000.0
2012-03-09 10:20:00,42.64,42.78,42.6,42.78,62200.0,31.9299,32.0348,31.9,32.0348,62200.0
2012-03-09 10:25:00,42.78,42.87,42.73,42.75,85300.0,32.0348,32.1022,31.9973,32.0123,85300.0
2012-03-09 10:30:00,42.75,42.82,42.72,42.75,140200.0,32.0123,32.0647,31.9898,32.0123,140200.0
2012-03-09 10:35:00,42.75,42.96,42.74,42.92,87300.0,32.0123,32.1696,32.0048,32.1396,87300.0
2012-03-09 10:40:00,42.92,43.03,42.89,42.9,127200.0,32.1396,32.222,32.1171,32.1246,127200.0
2012-03-09 10:45:00,42.9,42.91,42.84,42.84,54700.0,32.1246,32.1321,32.0797,32.0797,54700.0
2012-03-09 10:50:00,42.83,42.93,42.83,42.92,51600.0,32.0722,32.1471,32.0722,32.1396,51600.0
2012-03-09 10:55:00,42.92,42.99,42.89,42.89,89000.0,32.1396,32.192,32.1171,32.1171,89000.0
2012-03-09 11:00:00,42.89,42.91,42.8,42.82,61900.0,32.1171,32.1321,32.0497,32.0647,61900.0
2012-03-09 11:05:00,42.81,42.84,42.77,42.77,31000.0,32.0572,32.0797,32.0273,32.0273,31000.0
2012-03-09 11:10:00,42.76,42.94,42.76,42.9,305300.0,32.0198,32.1546,32.0198,32.1246,305300.0
2012-03-09 11:15:00,42.9,43.07,42.9,42.94,176400.0,32.1246,32.2519,32.1246,32.1546,176400.0
2012-03-09 11:20:00,42.94,43.04,42.93,43.02,63500.0,32.1546,32.2295,32.1471,32.2145,63500.0
2012-03-09 11:25:00,43.02,43.03,42.88,42.93,50000.0,32.2145,32.222,32.1096,32.1471,50000.0
2012-03-09 11:30:00,42.93,43.0,42.92,42.99,34800.0,32.1471,32.1995,32.1396,32.192,34800.0
2012-03-09 11:35:00,43.0,43.05,42.99,43.04,30300.0,32.1995,32.2369,32.192,32.2295,30300.0
2012-03-09 11:40:00,43.03,43.08,42.96,43.0,134700.0,32.222,32.2594,32.1696,32.1995,134700.0
2012-03-09 11:45:00,43.01,43.11,42.99,43.03,165200.0,32.207,32.2819,32.192,32.222,165200.0
2012-03-09 11:50:00,43.04,43.05,43.0,43.01,27200.0,32.2295,32.2369,32.1995,32.207,27200.0
2012-03-09 11:55:00,43.01,43.02,42.94,42.95,30900.0,32.207,32.2145,32.1546,32.1621,30900.0
2012-03-09 12:00:00,42.95,43.02,42.92,42.93,42900.0,32.1621,32.2145,32.1396,32.1471,42900.0
2012-03-09 12:05:00,42.93,42.94,42.83,42.84,29200.0,32.1471,32.1546,32.0722,32.0797,29200.0
2012-03-09 12:10:00,42.83,42.84,42.75,42.77,155200.0,32.0722,32.0797,32.0123,32.0273,155200.0
2012-03-09 12:15:00,42.78,42.78,42.76,42.78,12400.0,32.0348,32.0348,32.0198,32.0348,12400.0
2012-03-09 12:20:00,42.77,42.83,42.76,42.83,20700.0,32.0273,32.0722,32.0198,32.0722,20700.0
2012-03-09 12:25:00,42.84,42.84,42.75,42.76,16200.0,32.0797,32.0797,32.0123,32.0198,16200.0
2012-03-09 12:30:00,42.77,42.82,42.77,42.8,10200.0,32.0273,32.0647,32.0273,32.0497,10200.0
2012-03-09 12:35:00,42.81,42.81,42.76,42.77,8300.0,32.0572,32.0572,32.0198,32.0273,8300.0
2012-03-09 12:40:00,42.78,42.89,42.76,42.84,27700.0,32.0348,32.1171,32.0198,32.0797,27700.0
2012-03-09 12:45:00,42.83,42.9,42.8,42.9,40000.0,32.0722,32.1246,32.0497,32.1246,40000.0
2012-03-09 12:50:00,42.9,42.94,42.85,42.85,32500.0,32.1246,32.1546,32.0872,32.0872,32500.0
2012-03-09 12:55:00,42.86,42.89,42.85,42.88,8600.0,32.0947,32.1171,32.0872,32.1096,8600.0
2012-03-09 13:00:00,42.88,42.94,42.86,42.89,14900.0,32.1096,32.1546,32.0947,32.1171,14900.0
2012-03-09 13:05:00,42.9,42.9,42.89,42.89,14000.0,32.1246,32.1246,32.1171,32.1171,14000.0
2012-03-09 13:10:00,42.89,42.98,42.87,42.97,23700.0,32.1171,32.1845,32.1022,32.177,23700.0
2012-03-09 13:15:00,42.97,42.98,42.93,42.95,18800.0,32.177,32.1845,32.1471,32.1621,18800.0
2012-03-09 13:20:00,42.94,42.96,42.91,42.96,18800.0,32.1546,32.1696,32.1321,32.1696,18800.0
2012-03-09 13:25:00,42.95,43.01,42.94,43.0,20000.0,32.1621,32.207,32.1546,32.1995,20000.0
2012-03-09 13:30:00,43.01,43.03,42.98,43.0,18300.0,32.207,32.222,32.1845,32.1995,18300.0
2012-03-09 13:35:00,43.0,43.01,42.97,42.98,20200.0,32.1995,32.207,32.177,32.1845,20200.0
2012-03-09 13:40:00,42.98,43.05,42.98,43.03,25500.0,32.1845,32.2369,32.1845,32.222,25500.0
2012-03-09 13:45:00,43.04,43.04,42.97,42.97,60500.0,32.2295,32.2295,32.177,32.177,60500.0
2012-03-09 13:50:00,42.97,42.99,42.92,42.96,25100.0,32.177,32.192,32.1396,32.1696,25100.0
2012-03-09 13:55:00,42.96,42.98,42.95,42.98,15400.0,32.1696,32.1845,32.1621,32.1845,15400.0
2012-03-09 14:00:00,42.98,43.05,42.98,43.05,23300.0,32.1845,32.2369,32.1845,32.2369,23300.0
2012-03-09 14:05:00,43.05,43.08,43.05,43.06,34900.0,32.2369,32.2594,32.2369,32.2444,34900.0
2012-03-09 14:10:00,43.06,43.1,43.02,43.04,64400.0,32.2444,32.2744,32.2145,32.2295,64400.0
2012-03-09 14:15:00,43.05,43.07,43.03,43.03,36000.0,32.2369,32.2519,32.222,32.222,36000.0
2012-03-09 14:20:00,43.03,43.06,43.01,43.01,42100.0,32.222,32.2444,32.207,32.207,42100.0
2012-03-09 14:25:00,43.02,43.1,43.02,43.1,20100.0,32.2145,32.2744,32.2145,32.2744,20100.0
2012-03-09 14:30:00,43.1,43.12,43.09,43.12,19700.0,32.2744,32.2894,32.2669,32.2894,19700.0
2012-03-09 14:35:00,43.12,43.13,43.07,43.1,19800.0,32.2894,32.2969,32.2519,32.2744,19800.0
2012-03-09 14:40:00,43.09,43.18,43.09,43.11,46700.0,32.2669,32.3343,32.2669,32.2819,46700.0
2012-03-09 14:45:00,43.1,43.1,42.95,42.98,61400.0,32.2744,32.2744,32.1621,32.1845,61400.0
2012-03-09 14:50:00,42.97,42.98,42.89,42.94,33000.0,32.177,32.1845,32.1171,32.1546,33000.0
2012-03-09 14:55:00,42.91,42.92,42.83,42.88,29100.0,32.1321,32.1396,32.0722,32.1096,29100.0
2012-03-09 15:00:00,42.88,42.98,42.88,42.96,42000.0,32.1096,32.1845,32.1096,32.1696,42000.0
2012-03-09 15:05:00,42.96,43.02,42.94,42.98,28500.0,32.1696,32.2145,32.1546,32.1845,28500.0
2012-03-09 15:10:00,42.99,42.99,42.85,42.9,23400.0,32.192,32.192,32.0872,32.1246,23400.0
2012-03-09 15:15:00,42.91,42.92,42.85,42.87,10800.0,32.1321,32.1396,32.0872,32.1022,10800.0
2012-03-09 15:20:00,42.87,42.87,42.81,42.82,47100.0,32.1022,32.1022,32.0572,32.0647,47100.0
2012-03-09 15:25:00,42.81,42.83,42.79,42.82,42300.0,32.0572,32.0722,32.0423,32.0647,42300.0
2012-03-09 15:30:00,42.83,42.91,42.77,42.89,102900.0,32.0722,32.1321,32.0273,32.1171,102900.0
2012-03-09 15:35:00,42.9,43.01,42.89,42.97,90100.0,32.1246,32.207,32.1171,32.177,90100.0
2012-03-09 15:40:00,42.97,42.97,42.87,42.89,60000.0,32.177,32.177,32.1022,32.1171,60000.0
2012-03-09 15:45:00,42.9,42.91,42.85,42.85,75200.0,32.1246,32.1321,32.0872,32.0872,75200.0
2012-03-09 15:50:00,42.86,42.94,42.85,42.85,203500.0,32.0947,32.1546,32.0872,32.0872,203500.0
2012-03-09 15:55:00,42.85,42.93,42.85,42.92,241500.0,32.0872,32.1471,32.0872,32.1396,241500.0
2012-03-12 09:30:00,42.84,42.94,42.63,42.65,40300.0,32.0797,32.1546,31.9224,31.9374,40300.0
2012-03-12 09:35:00,42.66,42.82,42.56,42.56,19000.0,31.9449,32.0647,31.87,31.87,19000.0
2012-03-12 09:40:00,42.56,42.64,42.5,42.53,60000.0,31.87,31.9299,31.8251,31.8476,60000.0
2012-03-12 09:45:00,42.53,42.63,42.48,42.51,41900.0,31.8476,31.9224,31.8101,31.8326,41900.0
2012-03-12 09:50:00,42.46,42.49,42.34,42.42,31500.0,31.7951,31.8176,31.7053,31.7652,31500.0
2012-03-12 09:55:00,42.44,42.46,42.37,42.42,33700.0,31.7802,31.7951,31.7277,31.7652,33700.0
2012-03-12 10:00:00,42.38,42.51,42.35,42.37,55900.0,31.7352,31.8326,31.7128,31.7277,55900.0
2012-03-12 10:05:00,42.37,42.47,42.34,42.42,42500.0,31.7277,31.8026,31.7053,31.7652,42500.0
2012-03-12 10:10:00,42.41,42.45,42.36,42.36,42800.0,31.7577,31.7877,31.7203,31.7203,42800.0
2012-03-12 10:15:00,42.37,42.44,42.32,42.32,33700.0,31.7277,31.7802,31.6903,31.6903,33700.0
2012-03-12 10:20:00,42.33,42.35,42.18,42.22,66900.0,31.6978,31.7128,31.5855,31.6154,66900.0
2012-03-12 10:25:00,42.21,42.22,42.18,42.19,31900.0,31.6079,31.6154,31.5855,31.593,31900.0
2012-03-12 10:30:00,42.19,42.21,42.16,42.21,39700.0,31.593,31.6079,31.5705,31.6079,39700.0
2012-03-12 10:35:00,42.22,42.23,42.19,42.22,24200.0,31.6154,31.6229,31.593,31.6154,24200.0
2012-03-12 10:40:00,42.22,42.34,42.2,42.34,27100.0,31.6154,31.7053,31.6004,31.7053,27100.0
2012-03-12 10:45:00,42.33,42.35,42.31,42.34,17200.0,31.6978,31.7128,31.6828,31.7053,17200.0
2012-03-12 10:50:00,42.34,42.42,42.34,42.42,43400.0,31.7053,31.7652,31.7053,31.7652,43400.0
2012-03-12 10:55:00,42.41,42.44,42.38,42.43,60400.0,31.7577,31.7802,31.7352,31.7727,60400.0
2012-03-12 11:00:00,42.43,42.43,42.36,42.39,17100.0,31.7727,31.7727,31.7203,31.7427,17100.0
2012-03-12 11:05:00,42.41,42.46,42.41,42.43,15500.0,31.7577,31.7951,31.7577,31.7727,15500.0
2012-03-12 11:10:00,42.44,42.53,42.42,42.53,10800.0,31.7802,31.8476,31.7652,31.8476,10800.0
2012-03-12 11:15:00,42.53,42.55,42.44,42.44,49000.0,31.8476,31.8625,31.7802,31.7802,49000.0
2012-03-12 11:20:00,42.44,42.44,42.32,42.36,26300.0,31.7802,31.7802,31.6903,31.7203,26300.0
2012-03-12 11:25:00,42.36,42.4,42.31,42.31,28900.0,31.7203,31.7502,31.6828,31.6828,28900.0
2012-03-12 11:30:00,42.32,42.32,42.22,42.22,30300.0,31.6903,31.6903,31.6154,31.6154,30300.0
2012-03-12 11:35:00,42.23,42.28,42.23,42.27,14600.0,31.6229,31.6604,31.6229,31.6529,14600.0
2012-03-12 11:40:00,42.27,42.36,42.25,42.35,20800.0,31.6529,31.7203,31.6379,31.7128,20800.0
2012-03-12 11:45:00,42.36,42.41,42.33,42.4,33100.0,31.7203,31.7577,31.6978,31.7502,33100.0
2012-03-12 11:50:00,42.41,42.51,42.39,42.49,33200.0,31.7577,31.8326,31.7427,31.8176,33200.0
2012-03-12 11:55:00,42.47,42.52,42.45,42.5,12700.0,31.8026,31.8401,31.7877,31.8251,12700.0
2012-03-12 12:00:00,42.48,42.52,42.45,42.52,22900.0,31.8101,31.8401,31.7877,31.8401,22900.0
2012-03-12 12:05:00,42.52,42.52,42.48,42.51,11000.0,31.8401,31.8401,31.8101,31.8326,11000.0
2012-03-12 12:10:00,42.51,42.55,42.5,42.54,13400.0,31.8326,31.8625,31.8251,31.855,13400.0
2012-03-12 12:15:00,42.56,42.56,42.54,42.56,10800.0,31.87,31.87,31.855,31.87,10800.0
2012-03-12 12:20:00,42.55,42.55,42.49,42.52,16300.0,31.8625,31.8625,31.8176,31.8401,16300.0
2012-03-12 12:25:00,42.52,42.58,42.51,42.58,21000.0,31.8401,31.885,31.8326,31.885,21000.0
2012-03-12 12:30:00,42.57,42.62,42.57,42.61,28600.0,31.8775,31.915,31.8775,31.9075,28600.0
2012-03-12 12:35:00,42.59,42.6,42.57,42.59,14500.0,31.8925,31.9,31.8775,31.8925,14500.0
2012-03-12 12:40:00,42.59,42.61,42.56,42.6,18200.0,31.8925,31.9075,31.87,31.9,18200.0
2012-03-12 12:45:00,42.59,42.62,42.58,42.6,10400.0,31.8925,31.915,31.885,31.9,10400.0
2012-03-12 12:50:00,42.59,42.62,42.56,42.59,19400.0,31.8925,31.915,31.87,31.8925,19400.0
2012-03-12 12:55:00,42.59,42.61,42.56,42.59,7300.0,31.8925,31.9075,31.87,31.8925,7300.0
2012-03-12 13:00:00,42.58,42.58,42.54,42.57,8100.0,31.885,31.885,31.855,31.8775,8100.0
2012-03-12 13:05:00,42.56,42.58,42.53,42.54,7600.0,31.87,31.885,31.8476,31.855,7600.0
2012-03-12 13:10:00,42.53,42.54,42.48,42.48,39500.0,31.8476,31.855,31.8101,31.8101,39500.0
2012-03-12 13:15:00,42.49,42.5,42.44,42.45,59200.0,31.8176,31.8251,31.7802,31.7877,59200.0
2012-03-12 13:20:00,42.45,42.49,42.45,42.46,10100.0,31.7877,31.8176,31.7877,31.7951,10100.0
2012-03-12 13:25:00,42.46,42.48,42.44,42.46,14000.0,31.7951,31.8101,31.7802,31.7951,14000.0
2012-03-12 13:30:00,42.46,42.49,42.46,42.47,10000.0,31.7951,31.8176,31.7951,31.8026,10000.0
2012-03-12 13:35:00,42.48,42.54,42.48,42.48,23200.0,31.8101,31.855,31.8101,31.8101,23200.0
2012-03-12 13:40:00,42.48,42.51,42.47,42.48,10200.0,31.8101,31.8326,31.8026,31.8101,10200.0
2012-03-12 13:45:00,42.48,42.53,42.47,42.52,32300.0,31.8101,31.8476,31.8026,31.8401,32300.0
2012-03-12 13:50:00,42.52,42.57,42.52,42.57,17000.0,31.8401,31.8775,31.8401,31.8775,17000.0
2012-03-12 13:55:00,42.58,42.58,42.52,42.53,9000.0,31.885,31.885,31.8401,31.8476,9000.0
2012-03-12 14:00:00,42.52,42.53,42.5,42.51,18000.0,31.8401,31.8476,31.8251,31.8326,18000.0
2012-03-12 14:05:00,42.51,42.54,42.5,42.54,19900.0,31.8326,31.855,31.8251,31.855,19900.0
2012-03-12 14:10:00,42.54,42.58,42.5,42.57,17600.0,31.855,31.885,31.8251,31.8775,17600.0
2012-03-12 14:15:00,42.56,42.56,42.52,42.56,11100.0,31.87,31.87,31.8401,31.87,11100.0
2012-03-12 14:20:00,42.57,42.62,42.56,42.61,15500.0,31.8775,31.915,31.87,31.9075,15500.0
2012-03-12 14:25:00,42.6,42.61,42.54,42.54,13300.0,31.9,31.9075,31.855,31.855,13300.0
2012-03-12 14:30:00,42.54,42.54,42.51,42.53,19200.0,31.855,31.855,31.8326,31.8476,19200.0
2012-03-12 14:35:00,42.53,42.54,42.51,42.52,18900.0,31.8476,31.855,31.8326,31.8401,18900.0
2012-03-12 14:40:00,42.53,42.54,42.48,42.49,8900.0,31.8476,31.855,31.8101,31.8176,8900.0
2012-03-12 14:45:00,42.48,42.53,42.48,42.5,17100.0,31.8101,31.8476,31.8101,31.8251,17100.0
2012-03-12 14:50:00,42.5,42.54,42.5,42.54,9900.0,31.8251,31.855,31.8251,31.855,9900.0
2012-03-12 14:55:00,42.54,42.55,42.5,42.53,22400.0,31.855,31.8625,31.8251,31.8476,22400.0
2012-03-12 15:00:00,42.54,42.54,42.46,42.48,26500.0,31.855,31.855,31.7951,31.8101,26500.0
2012-03-12 15:05:00,42.47,42.48,42.44,42.44,11000.0,31.8026,31.8101,31.7802,31.7802,11000.0
2012-03-12 15:10:00,42.45,42.45,42.41,42.42,20200.0,31.7877,31.7877,31.7577,31.7652,20200.0
2012-03-12 15:15:00,42.42,42.52,42.42,42.52,11400.0,31.7652,31.8401,31.7652,31.8401,11400.0
2012-03-12 15:20:00,42.51,42.57,42.51,42.52,38100.0,31.8326,31.8775,31.8326,31.8401,38100.0
2012-03-12 15:25:00,42.52,42.57,42.48,42.56,61100.0,31.8401,31.8775,31.8101,31.87,61100.0
2012-03-12 15:30:00,42.57,42.61,42.55,42.59,61200.0,31.8775,31.9075,31.8625,31.8925,61200.0
2012-03-12 15:35:00,42.59,42.61,42.56,42.61,61800.0,31.8925,31.9075,31.87,31.9075,61800.0
2012-03-12 15:40:00,42.6,42.63,42.55,42.57,84300.0,31.9,31.9224,31.8625,31.8775,84300.0
2012-03-12 15:45:00,42.57,42.58,42.54,42.56,124200.0,31.8775,31.885,31.855,31.87,124200.0
2012-03-12 15:50:00,42.56,42.58,42.5,42.55,80100.0,31.87,31.885,31.8251,31.8625,80100.0
2012-03-12 15:55:00,42.55,42.55,42.48,42.54,135800.0,31.8625,31.8625,31.8101,31.855,135800.0
2012-03-13 09:30:00,42.79,42.85,42.71,42.72,33600.0,32.0423,32.0872,31.9823,31.9898,33600.0
2012-03-13 09:35:00,42.7,42.97,42.67,42.97,39500.0,31.9749,32.177,31.9524,32.177,39500.0
2012-03-13 09:40:00,42.98,42.98,42.8,42.82,21000.0,32.1845,32.1845,32.0497,32.0647,21000.0
2012-03-13 09:45:00,42.83,42.85,42.78,42.8,19500.0,32.0722,32.0872,32.0348,32.0497,19500.0
2012-03-13 09:50:00,42.8,42.8,42.69,42.76,23600.0,32.0497,32.0497,31.9674,32.0198,23600.0
2012-03-13 09:55:00,42.74,42.8,42.68,42.75,24200.0,32.0048,32.0497,31.9599,32.0123,24200.0
2012-03-13 10:00:00,42.75,42.84,42.73,42.84,39000.0,32.0123,32.0797,31.9973,32.0797,39000.0
2012-03-13 10:05:00,42.84,42.94,42.8,42.91,133000.0,32.0797,32.1546,32.0497,32.1321,133000.0
2012-03-13 10:10:00,42.9,43.09,42.9,43.09,56300.0,32.1246,32.2669,32.1246,32.2669,56300.0
2012-03-13 10:15:00,43.08,43.11,43.04,43.1,107300.0,32.2594,32.2819,32.2295,32.2744,107300.0
2012-03-13 10:20:00,43.09,43.25,43.09,43.16,110100.0,32.2669,32.3867,32.2669,32.3193,110100.0
2012-03-13 10:25:00,43.16,43.17,43.08,43.12,40300.0,32.3193,32.3268,32.2594,32.2894,40300.0
2012-03-13 10:30:00,43.11,43.14,43.09,43.12,105700.0,32.2819,32.3043,32.2669,32.2894,105700.0
2012-03-13 10:35:00,43.12,43.21,43.12,43.2,27200.0,32.2894,32.3568,32.2894,32.3493,27200.0
2012-03-13 10:40:00,43.2,43.21,43.13,43.2,35300.0,32.3493,32.3568,32.2969,32.3493,35300.0
2012-03-13 10:45:00,43.21,43.22,43.15,43.18,15800.0,32.3568,32.3642,32.3118,32.3343,15800.0
2012-03-13 10:50:00,43.18,43.24,43.17,43.24,19600.0,32.3343,32.3792,32.3268,32.3792,19600.0
2012-03-13 10:55:00,43.24,43.27,43.19,43.25,48200.0,32.3792,32.4017,32.3418,32.3867,48200.0
2012-03-13 11:00:00,43.25,43.29,43.22,43.29,56200.0,32.3867,32.4167,32.3642,32.4167,56200.0
2012-03-13 11:05:00,43.29,43.33,43.28,43.32,52100.0,32.4167,32.4466,32.4092,32.4391,52100.0
2012-03-13 11:10:00,43.32,43.39,43.29,43.37,130100.0,32.4391,32.4915,32.4167,32.4766,130100.0
2012-03-13 11:15:00,43.38,43.38,43.31,43.34,23200.0,32.4841,32.4841,32.4316,32.4541,23200.0
2012-03-13 11:20:00,43.33,43.42,43.33,43.42,24900.0,32.4466,32.514,32.4466,32.514,24900.0
2012-03-13 11:25:00,43.42,43.44,43.31,43.33,32100.0,32.514,32.529,32.4316,32.4466,32100.0
2012-03-13 11:30:00,43.33,43.35,43.26,43.31,34200.0,32.4466,32.4616,32.3942,32.4316,34200.0
2012-03-13 11:35:00,43.31,43.33,43.28,43.31,16700.0,32.4316,32.4466,32.4092,32.4316,16700.0
2012-03-13 11:40:00,43.31,43.36,43.3,43.35,32500.0,32.4316,32.4691,32.4242,32.4616,32500.0
2012-03-13 11:45:00,43.35,43.37,43.3,43.35,42500.0,32.4616,32.4766,32.4242,32.4616,42500.0
2012-03-13 11:50:00,43.35,43.44,43.34,43.36,21300.0,32.4616,32.529,32.4541,32.4691,21300.0
2012-03-13 11:55:00,43.35,43.4,43.34,43.38,26600.0,32.4616,32.499,32.4541,32.4841,26600.0
2012-03-13 12:00:00,43.37,43.38,43.32,43.35,58700.0,32.4766,32.4841,32.4391,32.4616,58700.0
2012-03-13 12:05:00,43.35,43.42,43.35,43.38,20400.0,32.4616,32.514,32.4616,32.4841,20400.0
2012-03-13 12:10:00,43.38,43.38,43.35,43.37,10500.0,32.4841,32.4841,32.4616,32.4766,10500.0
2012-03-13 12:15:00,43.37,43.38,43.34,43.35,34900.0,32.4766,32.4841,32.4541,32.4616,34900.0
2012-03-13 12:20:00,43.36,43.38,43.33,43.35,24100.0,32.4691,32.4841,32.4466,32.4616,24100.0
2012-03-13 12:25:00,43.35,43.38,43.33,43.34,22400.0,32.4616,32.4841,32.4466,32.4541,22400.0
2012-03-13 12:30:00,43.35,43.36,43.33,43.35,10200.0,32.4616,32.4691,32.4466,32.4616,10200.0
2012-03-13 12:35:00,43.35,43.39,43.34,43.34,26800.0,32.4616,32.4915,32.4541,32.4541,26800.0
2012-03-13 12:40:00,43.35,43.37,43.34,43.37,9600.0,32.4616,32.4766,32.4541,32.4766,9600.0
2012-03-13 12:45:00,43.37,43.4,43.35,43.39,18800.0,32.4766,32.499,32.4616,32.4915,18800.0
2012-03-13 12:50:00,43.38,43.43,43.38,43.4,28000.0,32.4841,32.5215,32.4841,32.499,28000.0
2012-03-13 12:55:00,43.41,43.44,43.38,43.42,16100.0,32.5065,32.529,32.4841,32.514,16100.0
2012-03-13 13:00:00,43.41,43.49,43.4,43.49,21200.0,32.5065,32.5664,32.499,32.5664,21200.0
2012-03-13 13:05:00,43.49,43.52,43.47,43.49,42200.0,32.5664,32.5889,32.5515,32.5664,42200.0
2012-03-13 13:10:00,43.49,43.55,43.49,43.55,21500.0,32.5664,32.6114,32.5664,32.6114,21500.0
2012-03-13 13:15:00,43.55,43.59,43.54,43.57,79400.0,32.6114,32.6413,32.6039,32.6263,79400.0
2012-03-13 13:20:00,43.57,43.57,43.48,43.48,93500.0,32.6263,32.6263,32.5589,32.5589,93500.0
2012-03-13 13:25:00,43.49,43.49,43.43,43.45,28300.0,32.5664,32.5664,32.5215,32.5365,28300.0
2012-03-13 13:30:00,43.45,43.45,43.42,43.44,16600.0,32.5365,32.5365,32.514,32.529,16600.0
2012-03-13 13:35:00,43.44,43.45,43.38,43.39,34900.0,32.529,32.5365,32.4841,32.4915,34900.0
2012-03-13 13:40:00,43.39,43.39,43.36,43.39,26100.0,32.4915,32.4915,32.4691,32.4915,26100.0
2012-03-13 13:45:00,43.39,43.4,43.35,43.36,15900.0,32.4915,32.499,32.4616,32.4691,15900.0
2012-03-13 13:50:00,43.37,43.37,43.36,43.36,6200.0,32.4766,32.4766,32.4691,32.4691,6200.0
2012-03-13 13:55:00,43.36,43.37,43.33,43.34,21900.0,32.4691,32.4766,32.4466,32.4541,21900.0
2012-03-13 14:00:00,43.34,43.35,43.31,43.32,75100.0,32.4541,32.4616,32.4316,32.4391,75100.0
2012-03-13 14:05:00,43.32,43.32,43.23,43.24,68400.0,32.4391,32.4391,32.3717,32.3792,68400.0
2012-03-13 14:10:00,43.23,43.25,43.19,43.25,63900.0,32.3717,32.3867,32.3418,32.3867,63900.0
2012-03-13 14:15:00,43.25,43.3,43.22,43.28,16800.0,32.3867,32.4242,32.3642,32.4092,16800.0
2012-03-13 14:20:00,43.29,43.31,43.24,43.25,49500.0,32.4167,32.4316,32.3792,32.3867,49500.0
2012-03-13 14:25:00,43.26,43.3,43.25,43.26,39800.0,32.3942,32.4242,32.3867,32.3942,39800.0
2012-03-13 14:30:00,43.26,43.3,43.25,43.25,52100.0,32.3942,32.4242,32.3867,32.3867,52100.0
2012-03-13 14:35:00,43.25,43.27,43.18,43.19,104200.0,32.3867,32.4017,32.3343,32.3418,104200.0
2012-03-13 14:40:00,43.2,43.26,43.14,43.15,96200.0,32.3493,32.3942,32.3043,32.3118,96200.0
2012-03-13 14:45:00,43.14,43.2,43.13,43.14,22200.0,32.3043,32.3493,32.2969,32.3043,22200.0
2012-03-13 14:50:00,43.13,43.17,43.1,43.14,26300.0,32.2969,32.3268,32.2744,32.3043,26300.0
2012-03-13 14:55:00,43.14,43.18,43.12,43.18,19400.0,32.3043,32.3343,32.2894,32.3343,19400.0
2012-03-13 15:00:00,43.18,43.28,43.15,43.25,35000.0,32.3343,32.4092,32.3118,32.3867,35000.0
2012-03-13 15:05:00,43.26,43.35,43.23,43.27,43500.0,32.3942,32.4616,32.3717,32.4017,43500.0
2012-03-13 15:10:00,43.27,43.34,43.27,43.34,24200.0,32.4017,32.4541,32.4017,32.4541,24200.0
2012-03-13 15:15:00,43.34,43.43,43.33,43.42,115800.0,32.4541,32.5215,32.4466,32.514,115800.0
2012-03-13 15:20:00,43.42,43.48,43.4,43.46,41200.0,32.514,32.5589,32.499,32.544,41200.0
2012-03-13 15:25:00,43.46,43.48,43.37,43.38,35400.0,32.544,32.5589,32.4766,32.4841,35400.0
2012-03-13 15:30:00,43.38,43.45,43.38,43.4,51300.0,32.4841,32.5365,32.4841,32.499,51300.0
2012-03-13 15:35:00,43.41,43.41,43.29,43.33,111000.0,32.5065,32.5065,32.4167,32.4466,111000.0
2012-03-13 15:40:00,43.34,43.44,43.31,43.43,86100.0,32.4541,32.529,32.4316,32.5215,86100.0
2012-03-13 15:45:00,43.44,43.44,43.34,43.36,83200.0,32.529,32.529,32.4541,32.4691,83200.0
2012-03-13 15:50:00,43.36,43.46,43.35,43.45,141500.0,32.4691,32.544,32.4616,32.5365,141500.0
2012-03-13 15:55:00,43.45,43.56,43.44,43.51,485300.0,32.5365,32.6188,32.529,32.5814,485300.0
2012-03-14 09:30:00,43.6,43.74,43.48,43.71,58100.0,32.6488,32.7536,32.5589,32.7312,58100.0
2012-03-14 09:35:00,43.68,43.7,43.46,43.55,54900.0,32.7087,32.7237,32.544,32.6114,54900.0
2012-03-14 09:40:00,43.53,43.57,43.45,43.57,22700.0,32.5964,32.6263,32.5365,32.6263,22700.0
2012-03-14 09:45:00,43.55,43.71,43.54,43.63,34900.0,32.6114,32.7312,32.6039,32.6713,34900.0
2012-03-14 09:50:00,43.63,43.76,43.62,43.69,88300.0,32.6713,32.7686,32.6638,32.7162,88300.0
2012-03-14 09:55:00,43.68,43.71,43.67,43.67,27000.0,32.7087,32.7312,32.7012,32.7012,27000.0
2012-03-14 10:00:00,43.68,43.7,43.46,43.57,62800.0,32.7087,32.7237,32.544,32.6263,62800.0
2012-03-14 10:05:00,43.56,43.68,43.56,43.63,25800.0,32.6188,32.7087,32.6188,32.6713,25800.0
2012-03-14 10:10:00,43.64,43.64,43.4,43.41,35600.0,32.6788,32.6788,32.499,32.5065,35600.0
2012-03-14 10:15:00,43.41,43.5,43.4,43.47,41900.0,32.5065,32.5739,32.499,32.5515,41900.0
2012-03-14 10:20:00,43.47,43.48,43.26,43.26,28300.0,32.5515,32.5589,32.3942,32.3942,28300.0
2012-03-14 10:25:00,43.25,43.29,43.18,43.28,59700.0,32.3867,32.4167,32.3343,32.4092,59700.0
2012-03-14 10:30:00,43.28,43.3,43.24,43.27,25200.0,32.4092,32.4242,32.3792,32.4017,25200.0
2012-03-14 10:35:00,43.26,43.33,43.24,43.32,32200.0,32.3942,32.4466,32.3792,32.4391,32200.0
2012-03-14 10:40:00,43.31,43.34,43.28,43.33,40500.0,32.4316,32.4541,32.4092,32.4466,40500.0
2012-03-14 10:45:00,43.34,43.45,43.34,43.37,35500.0,32.4541,32.5365,32.4541,32.4766,35500.0
2012-03-14 10:50:00,43.37,43.37,43.28,43.31,31900.0,32.4766,32.4766,32.4092,32.4316,31900.0
2012-03-14 10:55:00,43.31,43.32,43.24,43.28,42600.0,32.4316,32.4391,32.3792,32.4092,42600.0
2012-03-14 11:00:00,43.29,43.3,43.19,43.2,46900.0,32.4167,32.4242,32.3418,32.3493,46900.0
2012-03-14 11:05:00,43.2,43.23,43.16,43.17,77900.0,32.3493,32.3717,32.3193,32.3268,77900.0
2012-03-14 11:10:00,43.18,43.23,43.06,43.06,40400.0,32.3343,32.3717,32.2444,32.2444,40400.0
2012-03-14 11:15:00,43.04,43.1,42.98,42.99,46800.0,32.2295,32.2744,32.1845,32.192,46800.0
2012-03-14 11:20:00,43.0,43.02,42.95,42.96,25600.0,32.1995,32.2145,32.1621,32.1696,25600.0
2012-03-14 11:25:00,42.95,43.0,42.92,42.92,37500.0,32.1621,32.1995,32.1396,32.1396,37500.0
2012-03-14 11:30:00,42.93,42.99,42.92,42.93,30900.0,32.1471,32.192,32.1396,32.1471,30900.0
2012-03-14 11:35:00,42.93,42.94,42.87,42.9,48800.0,32.1471,32.1546,32.1022,32.1246,48800.0
2012-03-14 11:40:00,42.89,42.97,42.85,42.94,154300.0,32.1171,32.177,32.0872,32.1546,154300.0
2012-03-14 11:45:00,42.94,42.95,42.86,42.87,49000.0,32.1546,32.1621,32.0947,32.1022,49000.0
2012-03-14 11:50:00,42.86,42.88,42.84,42.85,54800.0,32.0947,32.1096,32.0797,32.0872,54800.0
2012-03-14 11:55:00,42.85,42.9,42.77,42.89,57900.0,32.0872,32.1246,32.0273,32.1171,57900.0
2012-03-14 12:00:00,42.9,43.0,42.9,42.95,42500.0,32.1246,32.1995,32.1246,32.1621,42500.0
2012-03-14 12:05:00,42.95,42.96,42.91,42.92,34600.0,32.1621,32.1696,32.1321,32.1396,34600.0
2012-03-14 12:10:00,42.92,42.95,42.9,42.93,79800.0,32.1396,32.1621,32.1246,32.1471,79800.0
2012-03-14 12:15:00,42.93,42.95,42.85,42.85,159900.0,32.1471,32.1621,32.0872,32.0872,159900.0
2012-03-14 12:20:00,42.86,42.9,42.79,42.82,34300.0,32.0947,32.1246,32.0423,32.0647,34300.0
2012-03-14 12:25:00,42.83,42.85,42.77,42.77,20900.0,32.0722,32.0872,32.0273,32.0273,20900.0
2012-03-14 12:30:00,42.78,42.87,42.77,42.87,16200.0,32.0348,32.1022,32.0273,32.1022,16200.0
2012-03-14 12:35:00,42.88,42.89,42.81,42.86,58200.0,32.1096,32.1171,32.0572,32.0947,58200.0
2012-03-14 12:40:00,42.87,42.87,42.82,42.85,16200.0,32.1022,32.1022,32.0647,32.0872,16200.0
2012-03-14 12:45:00,42.86,42.95,42.85,42.95,79100.0,32.0947,32.1621,32.0872,32.1621,79100.0
2012-03-14 12:50:00,42.96,43.0,42.91,42.93,51300.0,32.1696,32.1995,32.1321,32.1471,51300.0
2012-03-14 12:55:00,42.94,42.95,42.89,42.89,15400.0,32.1546,32.1621,32.1171,32.1171,15400.0
2012-03-14 13:00:00,42.89,42.96,42.89,42.94,21400.0,32.1171,32.1696,32.1171,32.1546,21400.0
2012-03-14 13:05:00,42.95,42.98,42.94,42.96,26500.0,32.1621,32.1845,32.1546,32.1696,26500.0
2012-03-14 13:10:00,42.96,43.0,42.94,42.95,35000.0,32.1696,32.1995,32.1546,32.1621,35000.0
2012-03-14 13:15:00,42.95,42.98,42.91,42.93,31000.0,32.1621,32.1845,32.1321,32.1471,31000.0
2012-03-14 13:20:00,42.93,42.97,42.92,42.93,22100.0,32.1471,32.177,32.1396,32.1471,22100.0
2012-03-14 13:25:00,42.93,42.97,42.9,42.93,42200.0,32.1471,32.177,32.1246,32.1471,42200.0
2012-03-14 13:30:00,42.93,42.95,42.91,42.93,15100.0,32.1471,32.1621,32.1321,32.1471,15100.0
2012-03-14 13:35:00,42.92,42.92,42.84,42.85,26000.0,32.1396,32.1396,32.0797,32.0872,26000.0
2012-03-14 13:40:00,42.86,42.86,42.71,42.71,36900.0,32.0947,32.0947,31.9823,31.9823,36900.0
2012-03-14 13:45:00,42.71,42.78,42.65,42.7,120600.0,31.9823,32.0348,31.9374,31.9749,120600.0
2012-03-14 13:50:00,42.7,42.75,42.69,42.72,47900.0,31.9749,32.0123,31.9674,31.9898,47900.0
2012-03-14 13:55:00,42.72,42.75,42.59,42.63,48500.0,31.9898,32.0123,31.8925,31.9224,48500.0
2012-03-14 14:00:00,42.64,42.67,42.58,42.6,63700.0,31.9299,31.9524,31.885,31.9,63700.0
2012-03-14 14:05:00,42.59,42.61,42.54,42.57,121000.0,31.8925,31.9075,31.855,31.8775,121000.0
2012-03-14 14:10:00,42.57,42.57,42.46,42.49,46500.0,31.8775,31.8775,31.7951,31.8176,46500.0
2012-03-14 14:15:00,42.49,42.52,42.47,42.52,86800.0,31.8176,31.8401,31.8026,31.8401,86800.0
2012-03-14 14:20:00,42.52,42.63,42.49,42.58,85800.0,31.8401,31.9224,31.8176,31.885,85800.0
2012-03-14 14:25:00,42.58,42.63,42.55,42.6,35600.0,31.885,31.9224,31.8625,31.9,35600.0
2012-03-14 14:30:00,42.6,42.61,42.51,42.61,75800.0,31.9,31.9075,31.8326,31.9075,75800.0
2012-03-14 14:35:00,42.62,42.64,42.59,42.59,18500.0,31.915,31.9299,31.8925,31.8925,18500.0
2012-03-14 14:40:00,42.59,42.63,42.55,42.57,34900.0,31.8925,31.9224,31.8625,31.8775,34900.0
2012-03-14 14:45:00,42.57,42.67,42.57,42.63,55700.0,31.8775,31.9524,31.8775,31.9224,55700.0
2012-03-14 14:50:00,42.64,42.65,42.55,42.56,46300.0,31.9299,31.9374,31.8625,31.87,46300.0
2012-03-14 14:55:00,42.57,42.63,42.55,42.63,35800.0,31.8775,31.9224,31.8625,31.9224,35800.0
2012-03-14 15:00:00,42.63,42.63,42.58,42.59,40900.0,31.9224,31.9224,31.885,31.8925,40900.0
2012-03-14 15:05:00,42.59,42.65,42.59,42.64,42800.0,31.8925,31.9374,31.8925,31.9299,42800.0
2012-03-14 15:10:00,42.64,42.65,42.58,42.61,50300.0,31.9299,31.9374,31.885,31.9075,50300.0
2012-03-14 15:15:00,42.61,42.61,42.57,42.58,33500.0,31.9075,31.9075,31.8775,31.885,33500.0
2012-03-14 15:20:00,42.58,42.62,42.57,42.62,65200.0,31.885,31.915,31.8775,31.915,65200.0
2012-03-14 15:25:00,42.62,42.76,42.62,42.74,46900.0,31.915,32.0198,31.915,32.0048,46900.0
2012-03-14 15:30:00,42.74,42.84,42.69,42.72,90500.0,32.0048,32.0797,31.9674,31.9898,90500.0
2012-03-14 15:35:00,42.71,42.77,42.7,42.75,53100.0,31.9823,32.0273,31.9749,32.0123,53100.0
2012-03-14 15:40:00,42.75,42.81,42.72,42.77,88200.0,32.0123,32.0572,31.9898,32.0273,88200.0
2012-03-14 15:45:00,42.77,42.83,42.76,42.79,89100.0,32.0273,32.0722,32.0198,32.0423,89100.0
2012-03-14 15:50:00,42.79,42.82,42.72,42.82,159500.0,32.0423,32.0647,31.9898,32.0647,159500.0
2012-03-14 15:55:00,42.82,42.87,42.79,42.87,294500.0,32.0647,32.1022,32.0423,32.1022,294500.0
2012-03-15 09:30:00,42.91,43.09,42.86,42.98,34200.0,32.1321,32.2669,32.0947,32.1845,34200.0
2012-03-15 09:35:00,42.97,43.01,42.75,42.75,14100.0,32.177,32.207,32.0123,32.0123,14100.0
2012-03-15 09:40:00,42.72,42.72,42.57,42.64,16900.0,31.9898,31.9898,31.8775,31.9299,16900.0
2012-03-15 09:45:00,42.63,42.83,42.63,42.83,29900.0,31.9224,32.0722,31.9224,32.0722,29900.0
2012-03-15 09:50:00,42.84,43.01,42.83,43.01,23900.0,32.0797,32.207,32.0722,32.207,23900.0
2012-03-15 09:55:00,43.0,43.09,42.98,43.01,44800.0,32.1995,32.2669,32.1845,32.207,44800.0
2012-03-15 10:00:00,43.02,43.15,42.97,43.0,79900.0,32.2145,32.3118,32.177,32.1995,79900.0
2012-03-15 10:05:00,42.99,43.02,42.94,42.95,42100.0,32.192,32.2145,32.1546,32.1621,42100.0
2012-03-15 10:10:00,42.95,43.05,42.85,42.99,50600.0,32.1621,32.2369,32.0872,32.192,50600.0
2012-03-15 10:15:00,43.01,43.31,43.01,43.31,50100.0,32.207,32.4316,32.207,32.4316,50100.0
2012-03-15 10:20:00,43.3,43.32,43.15,43.15,51000.0,32.4242,32.4391,32.3118,32.3118,51000.0
2012-03-15 10:25:00,43.14,43.24,43.14,43.19,32100.0,32.3043,32.3792,32.3043,32.3418,32100.0
2012-03-15 10:30:00,43.19,43.22,43.12,43.17,27800.0,32.3418,32.3642,32.2894,32.3268,27800.0
2012-03-15 10:35:00,43.17,43.18,43.12,43.16,25300.0,32.3268,32.3343,32.2894,32.3193,25300.0
2012-03-15 10:40:00,43.16,43.17,43.11,43.15,19900.0,32.3193,32.3268,32.2819,32.3118,19900.0
2012-03-15 10:45:00,43.14,43.18,43.09,43.1,15800.0,32.3043,32.3343,32.2669,32.2744,15800.0
2012-03-15 10:50:00,43.11,43.13,43.02,43.05,38500.0,32.2819,32.2969,32.2145,32.2369,38500.0
2012-03-15 10:55:00,43.06,43.09,42.91,42.94,34800.0,32.2444,32.2669,32.1321,32.1546,34800.0
2012-03-15 11:00:00,42.96,42.98,42.91,42.91,18500.0,32.1696,32.1845,32.1321,32.1321,18500.0
2012-03-15 11:05:00,42.92,42.99,42.9,42.96,20600.0,32.1396,32.192,32.1246,32.1696,20600.0
2012-03-15 11:10:00,42.96,43.0,42.96,42.96,13200.0,32.1696,32.1995,32.1696,32.1696,13200.0
2012-03-15 11:15:00,42.95,43.02,42.94,43.0,26400.0,32.1621,32.2145,32.1546,32.1995,26400.0
2012-03-15 11:20:00,43.0,43.15,43.0,43.15,25900.0,32.1995,32.3118,32.1995,32.3118,25900.0
2012-03-15 11:25:00,43.15,43.19,43.09,43.13,31700.0,32.3118,32.3418,32.2669,32.2969,31700.0
2012-03-15 11:30:00,43.12,43.22,43.12,43.2,38500.0,32.2894,32.3642,32.2894,32.3493,38500.0
2012-03-15 11:35:00,43.19,43.2,43.08,43.13,38000.0,32.3418,32.3493,32.2594,32.2969,38000.0
2012-03-15 11:40:00,43.13,43.14,43.07,43.11,16500.0,32.2969,32.3043,32.2519,32.2819,16500.0
2012-03-15 11:45:00,43.09,43.17,43.09,43.14,53300.0,32.2669,32.3268,32.2669,32.3043,53300.0
2012-03-15 11:50:00,43.13,43.18,43.12,43.16,60000.0,32.2969,32.3343,32.2894,32.3193,60000.0
2012-03-15 11:55:00,43.16,43.22,43.16,43.17,16600.0,32.3193,32.3642,32.3193,32.3268,16600.0
2012-03-15 12:00:00,43.16,43.22,43.16,43.18,24800.0,32.3193,32.3642,32.3193,32.3343,24800.0
2012-03-15 12:05:00,43.2,43.25,43.18,43.2,48900.0,32.3493,32.3867,32.3343,32.3493,48900.0
2012-03-15 12:10:00,43.2,43.21,43.15,43.15,26800.0,32.3493,32.3568,32.3118,32.3118,26800.0
2012-03-15 12:15:00,43.16,43.2,43.13,43.15,18000.0,32.3193,32.3493,32.2969,32.3118,18000.0
2012-03-15 12:20:00,43.15,43.23,43.14,43.23,19000.0,32.3118,32.3717,32.3043,32.3717,19000.0
2012-03-15 12:25:00,43.23,43.31,43.23,43.27,30300.0,32.3717,32.4316,32.3717,32.4017,30300.0
2012-03-15 12:30:00,43.26,43.3,43.25,43.28,22500.0,32.3942,32.4242,32.3867,32.4092,22500.0
2012-03-15 12:35:00,43.29,43.29,43.27,43.29,12600.0,32.4167,32.4167,32.4017,32.4167,12600.0
2012-03-15 12:40:00,43.29,43.31,43.29,43.3,32100.0,32.4167,32.4316,32.4167,32.4242,32100.0
2012-03-15 12:45:00,43.3,43.32,43.27,43.3,62900.0,32.4242,32.4391,32.4017,32.4242,62900.0
2012-03-15 12:50:00,43.29,43.33,43.27,43.28,125800.0,32.4167,32.4466,32.4017,32.4092,125800.0
2012-03-15 12:55:00,43.28,43.28,43.23,43.27,34100.0,32.4092,32.4092,32.3717,32.4017,34100.0
2012-03-15 13:00:00,43.27,43.4,43.27,43.39,122900.0,32.4017,32.499,32.4017,32.4915,122900.0
2012-03-15 13:05:00,43.39,43.45,43.38,43.44,14400.0,32.4915,32.5365,32.4841,32.529,14400.0
2012-03-15 13:10:00,43.44,43.49,43.43,43.46,70200.0,32.529,32.5664,32.5215,32.544,70200.0
2012-03-15 13:15:00,43.45,43.46,43.37,43.38,23900.0,32.5365,32.544,32.4766,32.4841,23900.0
2012-03-15 13:20:00,43.37,43.46,43.36,43.46,31700.0,32.4766,32.544,32.4691,32.544,31700.0
2012-03-15 13:25:00,43.47,43.49,43.39,43.43,46300.0,32.5515,32.5664,32.4915,32.5215,46300.0
2012-03-15 13:30:00,43.43,43.48,43.37,43.48,38300.0,32.5215,32.5589,32.4766,32.5589,38300.0
2012-03-15 13:35:00,43.47,43.47,43.43,43.45,16700.0,32.5515,32.5515,32.5215,32.5365,16700.0
2012-03-15 13:40:00,43.45,43.46,43.35,43.37,23800.0,32.5365,32.544,32.4616,32.4766,23800.0
2012-03-15 13:45:00,43.37,43.37,43.29,43.33,39100.0,32.4766,32.4766,32.4167,32.4466,39100.0
2012-03-15 13:50:00,43.33,43.33,43.2,43.25,40100.0,32.4466,32.4466,32.3493,32.3867,40100.0
2012-03-15 13:55:00,43.24,43.28,43.2,43.25,39700.0,32.3792,32.4092,32.3493,32.3867,39700.0
2012-03-15 14:00:00,43.24,43.24,43.16,43.21,27700.0,32.3792,32.3792,32.3193,32.3568,27700.0
2012-03-15 14:05:00,43.21,43.33,43.21,43.32,34100.0,32.3568,32.4466,32.3568,32.4391,34100.0
2012-03-15 14:10:00,43.31,43.32,43.28,43.31,14300.0,32.4316,32.4391,32.4092,32.4316,14300.0
2012-03-15 14:15:00,43.31,43.39,43.3,43.33,38000.0,32.4316,32.4915,32.4242,32.4466,38000.0
2012-03-15 14:20:00,43.34,43.38,43.3,43.31,19700.0,32.4541,32.4841,32.4242,32.4316,19700.0
2012-03-15 14:25:00,43.3,43.38,43.3,43.37,38700.0,32.4242,32.4841,32.4242,32.4766,38700.0
2012-03-15 14:30:00,43.36,43.39,43.3,43.38,25000.0,32.4691,32.4915,32.4242,32.4841,25000.0
2012-03-15 14:35:00,43.39,43.44,43.34,43.41,33200.0,32.4915,32.529,32.4541,32.5065,33200.0
2012-03-15 14:40:00,43.39,43.44,43.37,43.43,22900.0,32.4915,32.529,32.4766,32.5215,22900.0
2012-03-15 14:45:00,43.44,43.47,43.41,43.43,26300.0,32.529,32.5515,32.5065,32.5215,26300.0
2012-03-15 14:50:00,43.43,43.48,43.39,43.44,30200.0,32.5215,32.5589,32.4915,32.529,30200.0
2012-03-15 14:55:00,43.44,43.46,43.4,43.43,19700.0,32.529,32.544,32.499,32.5215,19700.0
2012-03-15 15:00:00,43.43,43.44,43.35,43.41,37100.0,32.5215,32.529,32.4616,32.5065,37100.0
2012-03-15 15:05:00,43.41,43.45,43.38,43.38,40500.0,32.5065,32.5365,32.4841,32.4841,40500.0
2012-03-15 15:10:00,43.38,43.45,43.36,43.37,28500.0,32.4841,32.5365,32.4691,32.4766,28500.0
2012-03-15 15:15:00,43.38,43.38,43.3,43.32,32200.0,32.4841,32.4841,32.4242,32.4391,32200.0
2012-03-15 15:20:00,43.31,43.32,43.24,43.29,26900.0,32.4316,32.4391,32.3792,32.4167,26900.0
2012-03-15 15:25:00,43.29,43.35,43.23,43.34,41400.0,32.4167,32.4616,32.3717,32.4541,41400.0
2012-03-15 15:30:00,43.34,43.39,43.33,43.36,37500.0,32.4541,32.4915,32.4466,32.4691,37500.0
2012-03-15 15:35:00,43.37,43.41,43.32,43.4,57200.0,32.4766,32.5065,32.4391,32.499,57200.0
2012-03-15 15:40:00,43.4,43.44,43.4,43.42,60300.0,32.499,32.529,32.499,32.514,60300.0
2012-03-15 15:45:00,43.41,43.41,43.27,43.27,92600.0,32.5065,32.5065,32.4017,32.4017,92600.0
2012-03-15 15:50:00,43.29,43.34,43.27,43.33,117900.0,32.4167,32.4541,32.4017,32.4466,117900.0
2012-03-15 15:55:00,43.34,43.38,43.3,43.33,214200.0,32.4541,32.4841,32.4242,32.4466,214200.0
2012-03-16 09:30:00,43.21,43.45,43.15,43.2,900900.0,32.3568,32.5365,32.3118,32.3493,900900.0
2012-03-16 09:35:00,43.15,43.28,42.95,42.95,61100.0,32.3118,32.4092,32.1621,32.1621,61100.0
2012-03-16 09:40:00,42.95,42.97,42.85,42.9,95300.0,32.1621,32.177,32.0872,32.1246,95300.0
2012-03-16 09:45:00,42.91,42.91,42.68,42.69,113600.0,32.1321,32.1321,31.9599,31.9674,113600.0
2012-03-16 09:50:00,42.69,42.75,42.67,42.7,43700.0,31.9674,32.0123,31.9524,31.9749,43700.0
2012-03-16 09:55:00,42.71,42.9,42.69,42.86,50500.0,31.9823,32.1246,31.9674,32.0947,50500.0
2012-03-16 10:00:00,42.84,42.94,42.81,42.92,67300.0,32.0797,32.1546,32.0572,32.1396,67300.0
2012-03-16 10:05:00,42.92,42.92,42.8,42.82,59100.0,32.1396,32.1396,32.0497,32.0647,59100.0
2012-03-16 10:10:00,42.83,42.99,42.8,42.98,38200.0,32.0722,32.192,32.0497,32.1845,38200.0
2012-03-16 10:15:00,42.98,43.05,42.97,42.97,70700.0,32.1845,32.2369,32.177,32.177,70700.0
2012-03-16 10:20:00,42.97,43.17,42.97,43.17,25800.0,32.177,32.3268,32.177,32.3268,25800.0
2012-03-16 10:25:00,43.16,43.23,43.13,43.22,44400.0,32.3193,32.3717,32.2969,32.3642,44400.0
2012-03-16 10:30:00,43.21,43.37,43.21,43.37,40100.0,32.3568,32.4766,32.3568,32.4766,40100.0
2012-03-16 10:35:00,43.37,43.45,43.35,43.45,52900.0,32.4766,32.5365,32.4616,32.5365,52900.0
2012-03-16 10:40:00,43.46,43.55,43.46,43.53,62200.0,32.544,32.6114,32.544,32.5964,62200.0
2012-03-16 10:45:00,43.52,43.6,43.49,43.52,104000.0,32.5889,32.6488,32.5664,32.5889,104000.0
2012-03-16 10:50:00,43.52,43.52,43.46,43.52,43400.0,32.5889,32.5889,32.544,32.5889,43400.0
2012-03-16 10:55:00,43.52,43.52,43.48,43.5,22200.0,32.5889,32.5889,32.5589,32.5739,22200.0
2012-03-16 11:00:00,43.49,43.51,43.48,43.49,46100.0,32.5664,32.5814,32.5589,32.5664,46100.0
2012-03-16 11:05:00,43.51,43.51,43.47,43.48,64200.0,32.5814,32.5814,32.5515,32.5589,64200.0
2012-03-16 11:10:00,43.48,43.51,43.34,43.34,48500.0,32.5589,32.5814,32.4541,32.4541,48500.0
2012-03-16 11:15:00,43.34,43.43,43.34,43.35,67100.0,32.4541,32.5215,32.4541,32.4616,67100.0
2012-03-16 11:20:00,43.36,43.38,43.24,43.26,23400.0,32.4691,32.4841,32.3792,32.3942,23400.0
2012-03-16 11:25:00,43.26,43.36,43.26,43.28,41700.0,32.3942,32.4691,32.3942,32.4092,41700.0
2012-03-16 11:30:00,43.28,43.31,43.26,43.29,43500.0,32.4092,32.4316,32.3942,32.4167,43500.0
2012-03-16 11:35:00,43.28,43.31,43.24,43.3,22600.0,32.4092,32.4316,32.3792,32.4242,22600.0
2012-03-16 11:40:00,43.3,43.32,43.27,43.29,26500.0,32.4242,32.4391,32.4017,32.4167,26500.0
2012-03-16 11:45:00,43.29,43.32,43.26,43.32,51000.0,32.4167,32.4391,32.3942,32.4391,51000.0
2012-03-16 11:50:00,43.32,43.37,43.29,43.37,14800.0,32.4391,32.4766,32.4167,32.4766,14800.0
2012-03-16 11:55:00,43.37,43.44,43.35,43.4,19200.0,32.4766,32.529,32.4616,32.499,19200.0
2012-03-16 12:00:00,43.4,43.42,43.37,43.41,25000.0,32.499,32.514,32.4766,32.5065,25000.0
2012-03-16 12:05:00,43.42,43.46,43.41,43.42,22300.0,32.514,32.544,32.5065,32.514,22300.0
2012-03-16 12:10:00,43.42,43.46,43.39,43.41,17900.0,32.514,32.544,32.4915,32.5065,17900.0
2012-03-16 12:15:00,43.42,43.48,43.39,43.41,41300.0,32.514,32.5589,32.4915,32.5065,41300.0
2012-03-16 12:20:00,43.41,43.42,43.38,43.39,15300.0,32.5065,32.514,32.4841,32.4915,15300.0
2012-03-16 12:25:00,43.39,43.39,43.35,43.38,8800.0,32.4915,32.4915,32.4616,32.4841,8800.0
2012-03-16 12:30:00,43.39,43.45,43.39,43.43,12700.0,32.4915,32.5365,32.4915,32.5215,12700.0
2012-03-16 12:35:00,43.43,43.44,43.41,43.41,5700.0,32.5215,32.529,32.5065,32.5065,5700.0
2012-03-16 12:40:00,43.42,43.46,43.41,43.46,11400.0,32.514,32.544,32.5065,32.544,11400.0
2012-03-16 12:45:00,43.46,43.47,43.43,43.47,20200.0,32.544,32.5515,32.5215,32.5515,20200.0
2012-03-16 12:50:00,43.47,43.47,43.43,43.46,17400.0,32.5515,32.5515,32.5215,32.544,17400.0
2012-03-16 12:55:00,43.45,43.45,43.38,43.4,19400.0,32.5365,32.5365,32.4841,32.499,19400.0
2012-03-16 13:00:00,43.4,43.4,43.36,43.38,33400.0,32.499,32.499,32.4691,32.4841,33400.0
2012-03-16 13:05:00,43.37,43.41,43.35,43.36,20100.0,32.4766,32.5065,32.4616,32.4691,20100.0
2012-03-16 13:10:00,43.36,43.39,43.35,43.39,65000.0,32.4691,32.4915,32.4616,32.4915,65000.0
2012-03-16 13:15:00,43.39,43.4,43.33,43.33,34600.0,32.4915,32.499,32.4466,32.4466,34600.0
2012-03-16 13:20:00,43.33,43.36,43.32,43.34,17700.0,32.4466,32.4691,32.4391,32.4541,17700.0
2012-03-16 13:25:00,43.34,43.36,43.31,43.35,10200.0,32.4541,32.4691,32.4316,32.4616,10200.0
2012-03-16 13:30:00,43.35,43.38,43.34,43.34,16900.0,32.4616,32.4841,32.4541,32.4541,16900.0
2012-03-16 13:35:00,43.34,43.37,43.33,43.36,16400.0,32.4541,32.4766,32.4466,32.4691,16400.0
2012-03-16 13:40:00,43.36,43.38,43.33,43.38,18800.0,32.4691,32.4841,32.4466,32.4841,18800.0
2012-03-16 13:45:00,43.38,43.38,43.31,43.33,15600.0,32.4841,32.4841,32.4316,32.4466,15600.0
2012-03-16 13:50:00,43.33,43.37,43.33,43.37,18900.0,32.4466,32.4766,32.4466,32.4766,18900.0
2012-03-16 13:55:00,43.37,43.43,43.37,43.39,40900.0,32.4766,32.5215,32.4766,32.4915,40900.0
2012-03-16 14:00:00,43.39,43.41,43.38,43.4,35200.0,32.4915,32.5065,32.4841,32.499,35200.0
2012-03-16 14:05:00,43.39,43.43,43.37,43.42,15800.0,32.4915,32.5215,32.4766,32.514,15800.0
2012-03-16 14:10:00,43.42,43.45,43.38,43.41,25500.0,32.514,32.5365,32.4841,32.5065,25500.0
2012-03-16 14:15:00,43.42,43.46,43.41,43.45,33900.0,32.514,32.544,32.5065,32.5365,33900.0
2012-03-16 14:20:00,43.45,43.48,43.44,43.48,14600.0,32.5365,32.5589,32.529,32.5589,14600.0
2012-03-16 14:25:00,43.47,43.51,43.47,43.5,29300.0,32.5515,32.5814,32.5515,32.5739,29300.0
2012-03-16 14:30:00,43.49,43.5,43.48,43.48,12200.0,32.5664,32.5739,32.5589,32.5589,12200.0
2012-03-16 14:35:00,43.48,43.51,43.48,43.51,28400.0,32.5589,32.5814,32.5589,32.5814,28400.0
2012-03-16 14:40:00,43.51,43.51,43.48,43.49,22100.0,32.5814,32.5814,32.5589,32.5664,22100.0
2012-03-16 14:45:00,43.48,43.5,43.47,43.5,9900.0,32.5589,32.5739,32.5515,32.5739,9900.0
2012-03-16 14:50:00,43.5,43.51,43.4,43.42,44900.0,32.5739,32.5814,32.499,32.514,44900.0
2012-03-16 14:55:00,43.41,43.46,43.4,43.44,18400.0,32.5065,32.544,32.499,32.529,18400.0
2012-03-16 15:00:00,43.44,43.46,43.39,43.44,36800.0,32.529,32.544,32.4915,32.529,36800.0
2012-03-16 15:05:00,43.43,43.47,43.4,43.47,40000.0,32.5215,32.5515,32.499,32.5515,40000.0
2012-03-16 15:10:00,43.47,43.48,43.39,43.46,84900.0,32.5515,32.5589,32.4915,32.544,84900.0
2012-03-16 15:15:00,43.45,43.49,43.42,43.47,71200.0,32.5365,32.5664,32.514,32.5515,71200.0
2012-03-16 15:20:00,43.48,43.5,43.44,43.5,73700.0,32.5589,32.5739,32.529,32.5739,73700.0
2012-03-16 15:25:00,43.49,43.5,43.45,43.46,85800.0,32.5664,32.5739,32.5365,32.544,85800.0
2012-03-16 15:30:00,43.46,43.48,43.4,43.41,51300.0,32.544,32.5589,32.499,32.5065,51300.0
2012-03-16 15:35:00,43.41,43.42,43.36,43.38,76200.0,32.5065,32.514,32.4691,32.4841,76200.0
2012-03-16 15:40:00,43.38,43.48,43.36,43.48,66900.0,32.4841,32.5589,32.4691,32.5589,66900.0
2012-03-16 15:45:00,43.47,43.49,43.43,43.45,153800.0,32.5515,32.5664,32.5215,32.5365,153800.0
2012-03-16 15:50:00,43.45,43.46,43.42,43.44,127900.0,32.5365,32.544,32.514,32.529,127900.0
2012-03-16 15:55:00,43.44,43.45,43.38,43.39,218000.0,32.529,32.5365,32.4841,32.4915,218000.0
2012-03-19 09:30:00,43.13,43.49,43.13,43.46,60900.0,32.2969,32.5664,32.2969,32.544,60900.0
2012-03-19 09:35:00,43.45,43.8,43.4,43.74,72700.0,32.5365,32.7986,32.499,32.7536,72700.0
2012-03-19 09:40:00,43.79,43.83,43.65,43.72,59200.0,32.7911,32.821,32.6862,32.7387,59200.0
2012-03-19 09:45:00,43.72,43.99,43.68,43.99,111800.0,32.7387,32.9408,32.7087,32.9408,111800.0
2012-03-19 09:50:00,43.99,44.13,43.94,44.06,269800.0,32.9408,33.0457,32.9034,32.9933,269800.0
2012-03-19 09:55:00,44.06,44.14,43.99,44.04,153600.0,32.9933,33.0532,32.9408,32.9783,153600.0
2012-03-19 10:00:00,44.06,44.2,43.99,44.15,242000.0,32.9933,33.0981,32.9408,33.0607,242000.0
2012-03-19 10:05:00,44.14,44.18,43.75,43.77,226900.0,33.0532,33.0831,32.7611,32.7761,226900.0
2012-03-19 10:10:00,43.78,43.95,43.76,43.88,79200.0,32.7836,32.9109,32.7686,32.8585,79200.0
2012-03-19 10:15:00,43.87,43.94,43.81,43.89,71700.0,32.851,32.9034,32.8061,32.866,71700.0
2012-03-19 10:20:00,43.89,43.9,43.79,43.89,43200.0,32.866,32.8734,32.7911,32.866,43200.0
2012-03-19 10:25:00,43.9,43.95,43.87,43.95,74100.0,32.8734,32.9109,32.851,32.9109,74100.0
2012-03-19 10:30:00,43.94,44.15,43.9,43.98,99500.0,32.9034,33.0607,32.8734,32.9334,99500.0
2012-03-19 10:35:00,43.98,44.03,43.93,44.02,44000.0,32.9334,32.9708,32.8959,32.9633,44000.0
2012-03-19 10:40:00,44.03,44.05,43.92,44.01,67900.0,32.9708,32.9858,32.8884,32.9558,67900.0
2012-03-19 10:45:00,44.01,44.2,44.01,44.11,119800.0,32.9558,33.0981,32.9558,33.0307,119800.0
2012-03-19 10:50:00,44.1,44.15,43.99,44.03,46000.0,33.0232,33.0607,32.9408,32.9708,46000.0
2012-03-19 10:55:00,44.03,44.09,43.98,44.09,122700.0,32.9708,33.0157,32.9334,33.0157,122700.0
2012-03-19 11:00:00,44.09,44.12,44.0,44.1,45700.0,33.0157,33.0382,32.9483,33.0232,45700.0
2012-03-19 11:05:00,44.09,44.21,44.08,44.19,171700.0,33.0157,33.1056,33.0082,33.0906,171700.0
2012-03-19 11:10:00,44.19,44.23,44.16,44.22,87000.0,33.0906,33.1206,33.0681,33.1131,87000.0
2012-03-19 11:15:00,44.22,44.27,44.15,44.27,84400.0,33.1131,33.1505,33.0607,33.1505,84400.0
2012-03-19 11:20:00,44.26,44.34,44.22,44.3,79700.0,33.143,33.2029,33.1131,33.173,79700.0
2012-03-19 11:25:00,44.3,44.31,44.2,44.21,79000.0,33.173,33.1805,33.0981,33.1056,79000.0
2012-03-19 11:30:00,44.2,44.41,44.15,44.41,287400.0,33.0981,33.2553,33.0607,33.2553,287400.0
2012-03-19 11:35:00,44.42,44.5,44.36,44.49,101900.0,33.2628,33.3227,33.2179,33.3153,101900.0
2012-03-19 11:40:00,44.5,44.5,44.39,44.49,78000.0,33.3227,33.3227,33.2404,33.3153,78000.0
2012-03-19 11:45:00,44.49,44.5,44.42,44.49,82100.0,33.3153,33.3227,33.2628,33.3153,82100.0
2012-03-19 11:50:00,44.49,44.56,44.48,44.55,60400.0,33.3153,33.3677,33.3078,33.3602,60400.0
2012-03-19 11:55:00,44.54,44.64,44.53,44.53,56900.0,33.3527,33.4276,33.3452,33.3452,56900.0
2012-03-19 12:00:00,44.53,44.6,44.52,44.55,68100.0,33.3452,33.3976,33.3377,33.3602,68100.0
2012-03-19 12:05:00,44.55,44.56,44.45,44.48,65100.0,33.3602,33.3677,33.2853,33.3078,65100.0
2012-03-19 12:10:00,44.49,44.55,44.44,44.54,48600.0,33.3153,33.3602,33.2778,33.3527,48600.0
2012-03-19 12:15:00,44.53,44.61,44.49,44.49,118700.0,33.3452,33.4051,33.3153,33.3153,118700.0
2012-03-19 12:20:00,44.48,44.48,44.36,44.41,85900.0,33.3078,33.3078,33.2179,33.2553,85900.0
2012-03-19 12:25:00,44.41,44.5,44.41,44.47,53800.0,33.2553,33.3227,33.2553,33.3003,53800.0
2012-03-19 12:30:00,44.46,44.48,44.44,44.46,21800.0,33.2928,33.3078,33.2778,33.2928,21800.0
2012-03-19 12:35:00,44.47,44.48,44.41,44.45,38600.0,33.3003,33.3078,33.2553,33.2853,38600.0
2012-03-19 12:40:00,44.46,44.48,44.39,44.42,38500.0,33.2928,33.3078,33.2404,33.2628,38500.0
2012-03-19 12:45:00,44.41,44.41,44.37,44.38,25900.0,33.2553,33.2553,33.2254,33.2329,25900.0
2012-03-19 12:50:00,44.38,44.41,44.36,44.4,13300.0,33.2329,33.2553,33.2179,33.2479,13300.0
2012-03-19 12:55:00,44.4,44.43,44.36,44.38,18800.0,33.2479,33.2703,33.2179,33.2329,18800.0
2012-03-19 13:00:00,44.39,44.41,44.38,44.4,34000.0,33.2404,33.2553,33.2329,33.2479,34000.0
2012-03-19 13:05:00,44.41,44.41,44.36,44.4,21800.0,33.2553,33.2553,33.2179,33.2479,21800.0
2012-03-19 13:10:00,44.4,44.41,44.37,44.37,38700.0,33.2479,33.2553,33.2254,33.2254,38700.0
2012-03-19 13:15:00,44.37,44.39,44.35,44.35,32500.0,33.2254,33.2404,33.2104,33.2104,32500.0
2012-03-19 13:20:00,44.36,44.39,44.3,44.37,31500.0,33.2179,33.2404,33.173,33.2254,31500.0
2012-03-19 13:25:00,44.37,44.4,44.36,44.4,22200.0,33.2254,33.2479,33.2179,33.2479,22200.0
2012-03-19 13:30:00,44.39,44.39,44.33,44.34,45200.0,33.2404,33.2404,33.1954,33.2029,45200.0
2012-03-19 13:35:00,44.35,44.38,44.33,44.37,19600.0,33.2104,33.2329,33.1954,33.2254,19600.0
2012-03-19 13:40:00,44.36,44.37,44.31,44.33,34300.0,33.2179,33.2254,33.1805,33.1954,34300.0
2012-03-19 13:45:00,44.33,44.36,44.31,44.36,41000.0,33.1954,33.2179,33.1805,33.2179,41000.0
2012-03-19 13:50:00,44.36,44.37,44.32,44.37,26300.0,33.2179,33.2254,33.188,33.2254,26300.0
2012-03-19 13:55:00,44.37,44.38,44.31,44.33,27900.0,33.2254,33.2329,33.1805,33.1954,27900.0
2012-03-19 14:00:00,44.34,44.36,44.31,44.34,27300.0,33.2029,33.2179,33.1805,33.2029,27300.0
2012-03-19 14:05:00,44.35,44.35,44.28,44.32,43600.0,33.2104,33.2104,33.158,33.188,43600.0
2012-03-19 14:10:00,44.32,44.33,44.27,44.33,39800.0,33.188,33.1954,33.1505,33.1954,39800.0
2012-03-19 14:15:00,44.33,44.36,44.32,44.33,37600.0,33.1954,33.2179,33.188,33.1954,37600.0
2012-03-19 14:20:00,44.33,44.34,44.28,44.29,40100.0,33.1954,33.2029,33.158,33.1655,40100.0
2012-03-19 14:25:00,44.29,44.33,44.29,44.32,17400.0,33.1655,33.1954,33.1655,33.188,17400.0
2012-03-19 14:30:00,44.33,44.33,44.27,44.28,32200.0,33.1954,33.1954,33.1505,33.158,32200.0
2012-03-19 14:35:00,44.28,44.28,44.26,44.26,23400.0,33.158,33.158,33.143,33.143,23400.0
2012-03-19 14:40:00,44.26,44.27,44.22,44.23,29300.0,33.143,33.1505,33.1131,33.1206,29300.0
2012-03-19 14:45:00,44.23,44.27,44.23,44.26,26400.0,33.1206,33.1505,33.1206,33.143,26400.0
2012-03-19 14:50:00,44.26,44.31,44.26,44.3,57600.0,33.143,33.1805,33.143,33.173,57600.0
2012-03-19 14:55:00,44.3,44.3,44.26,44.29,38600.0,33.173,33.173,33.143,33.1655,38600.0
2012-03-19 15:00:00,44.28,44.29,44.2,44.2,69500.0,33.158,33.1655,33.0981,33.0981,69500.0
2012-03-19 15:05:00,44.21,44.22,44.16,44.16,121700.0,33.1056,33.1131,33.0681,33.0681,121700.0
2012-03-19 15:10:00,44.15,44.16,44.08,44.11,96500.0,33.0607,33.0681,33.0082,33.0307,96500.0
2012-03-19 15:15:00,44.12,44.12,44.09,44.12,46200.0,33.0382,33.0382,33.0157,33.0382,46200.0
2012-03-19 15:20:00,44.12,44.16,44.12,44.14,49800.0,33.0382,33.0681,33.0382,33.0532,49800.0
2012-03-19 15:25:00,44.14,44.15,44.1,44.12,35900.0,33.0532,33.0607,33.0232,33.0382,35900.0
2012-03-19 15:30:00,44.13,44.2,44.13,44.19,33000.0,33.0457,33.0981,33.0457,33.0906,33000.0
2012-03-19 15:35:00,44.19,44.21,44.18,44.2,46500.0,33.0906,33.1056,33.0831,33.0981,46500.0
2012-03-19 15:40:00,44.2,44.21,44.09,44.11,74100.0,33.0981,33.1056,33.0157,33.0307,74100.0
2012-03-19 15:45:00,44.11,44.11,44.03,44.07,108600.0,33.0307,33.0307,32.9708,33.0007,108600.0
2012-03-19 15:50:00,44.08,44.1,43.99,44.03,144300.0,33.0082,33.0232,32.9408,32.9708,144300.0
2012-03-19 15:55:00,44.04,44.09,44.04,44.09,171700.0,32.9783,33.0157,32.9783,33.0157,171700.0
2012-03-20 09:30:00,43.7,43.78,43.61,43.67,107200.0,32.7237,32.7836,32.6563,32.7012,107200.0
2012-03-20 09:35:00,43.68,43.88,43.65,43.84,71800.0,32.7087,32.8585,32.6862,32.8285,71800.0
2012-03-20 09:40:00,43.86,43.91,43.79,43.83,88500.0,32.8435,32.8809,32.7911,32.821,88500.0
2012-03-20 09:45:00,43.83,43.98,43.8,43.97,188900.0,32.821,32.9334,32.7986,32.9259,188900.0
2012-03-20 09:50:00,43.97,44.32,43.79,44.31,273500.0,32.9259,33.188,32.7911,33.1805,273500.0
2012-03-20 09:55:00,44.31,44.87,44.29,44.82,406900.0,33.1805,33.5998,33.1655,33.5624,406900.0
2012-03-20 10:00:00,44.82,44.97,44.76,44.91,367900.0,33.5624,33.6747,33.5174,33.6298,367900.0
2012-03-20 10:05:00,44.9,45.13,44.85,45.07,516000.0,33.6223,33.7945,33.5848,33.7496,516000.0
2012-03-20 10:10:00,45.08,45.25,45.0,45.07,641300.0,33.7571,33.8844,33.6972,33.7496,641300.0
2012-03-20 10:15:00,45.08,45.16,44.85,44.85,329800.0,33.7571,33.817,33.5848,33.5848,329800.0
2012-03-20 10:20:00,44.85,44.87,44.73,44.77,213700.0,33.5848,33.5998,33.495,33.5249,213700.0
2012-03-20 10:25:00,44.76,44.8,44.63,44.78,228100.0,33.5174,33.5474,33.4201,33.5324,228100.0
2012-03-20 10:30:00,44.77,44.77,44.59,44.64,140100.0,33.5249,33.5249,33.3901,33.4276,140100.0
2012-03-20 10:35:00,44.63,44.7,44.59,44.6,106200.0,33.4201,33.4725,33.3901,33.3976,106200.0
2012-03-20 10:40:00,44.6,44.61,44.36,44.58,247300.0,33.3976,33.4051,33.2179,33.3827,247300.0
2012-03-20 10:45:00,44.58,44.73,44.56,44.72,302300.0,33.3827,33.495,33.3677,33.4875,302300.0
2012-03-20 10:50:00,44.72,44.93,44.7,44.9,158800.0,33.4875,33.6447,33.4725,33.6223,158800.0
2012-03-20 10:55:00,44.9,45.03,44.84,45.02,222600.0,33.6223,33.7196,33.5773,33.7121,222600.0
2012-03-20 11:00:00,45.03,45.36,45.01,45.35,372400.0,33.7196,33.9667,33.7046,33.9592,372400.0
2012-03-20 11:05:00,45.34,45.6,45.34,45.47,489900.0,33.9518,34.1465,33.9518,34.0491,489900.0
2012-03-20 11:10:00,45.46,45.46,45.19,45.27,164200.0,34.0416,34.0416,33.8394,33.8993,164200.0
2012-03-20 11:15:00,45.27,45.71,45.25,45.69,286600.0,33.8993,34.2288,33.8844,34.2138,286600.0
2012-03-20 11:20:00,45.69,45.76,45.52,45.74,290000.0,34.2138,34.2663,34.0865,34.2513,290000.0
2012-03-20 11:25:00,45.73,45.88,45.71,45.72,206900.0,34.2438,34.3561,34.2288,34.2363,206900.0
2012-03-20 11:30:00,45.71,45.84,45.69,45.83,172100.0,34.2288,34.3262,34.2138,34.3187,172100.0
2012-03-20 11:35:00,45.83,45.9,45.58,45.64,174600.0,34.3187,34.3711,34.1315,34.1764,174600.0
2012-03-20 11:40:00,45.65,45.66,45.43,45.48,167900.0,34.1839,34.1914,34.0192,34.0566,167900.0
2012-03-20 11:45:00,45.48,45.5,45.38,45.45,184100.0,34.0566,34.0716,33.9817,34.0341,184100.0
2012-03-20 11:50:00,45.45,45.48,45.3,45.43,190000.0,34.0341,34.0566,33.9218,34.0192,190000.0
2012-03-20 11:55:00,45.43,45.44,45.31,45.43,84900.0,34.0192,34.0266,33.9293,34.0192,84900.0
2012-03-20 12:00:00,45.43,45.49,45.24,45.43,105400.0,34.0192,34.0641,33.8769,34.0192,105400.0
2012-03-20 12:05:00,45.44,45.53,45.39,45.46,235600.0,34.0266,34.094,33.9892,34.0416,235600.0
2012-03-20 12:10:00,45.45,45.5,45.32,45.47,65100.0,34.0341,34.0716,33.9368,34.0491,65100.0
2012-03-20 12:15:00,45.47,45.49,45.35,45.43,83200.0,34.0491,34.0641,33.9592,34.0192,83200.0
2012-03-20 12:20:00,45.42,45.42,45.27,45.28,79500.0,34.0117,34.0117,33.8993,33.9068,79500.0
2012-03-20 12:25:00,45.27,45.3,45.21,45.3,153400.0,33.8993,33.9218,33.8544,33.9218,153400.0
2012-03-20 12:30:00,45.3,45.3,45.2,45.21,72300.0,33.9218,33.9218,33.8469,33.8544,72300.0
2012-03-20 12:35:00,45.2,45.2,45.15,45.16,48100.0,33.8469,33.8469,33.8095,33.817,48100.0
2012-03-20 12:40:00,45.16,45.16,45.11,45.12,230500.0,33.817,33.817,33.7795,33.787,230500.0
2012-03-20 12:45:00,45.12,45.17,45.09,45.17,306200.0,33.787,33.8245,33.7646,33.8245,306200.0
2012-03-20 12:50:00,45.17,45.21,45.12,45.16,94800.0,33.8245,33.8544,33.787,33.817,94800.0
2012-03-20 12:55:00,45.15,45.18,45.12,45.15,72600.0,33.8095,33.8319,33.787,33.8095,72600.0
2012-03-20 13:00:00,45.15,45.26,45.15,45.25,84100.0,33.8095,33.8919,33.8095,33.8844,84100.0
2012-03-20 13:05:00,45.25,45.37,45.24,45.29,97600.0,33.8844,33.9742,33.8769,33.9143,97600.0
2012-03-20 13:10:00,45.28,45.32,45.22,45.24,35200.0,33.9068,33.9368,33.8619,33.8769,35200.0
2012-03-20 13:15:00,45.25,45.29,45.17,45.23,30200.0,33.8844,33.9143,33.8245,33.8694,30200.0
2012-03-20 13:20:00,45.23,45.23,45.13,45.23,52700.0,33.8694,33.8694,33.7945,33.8694,52700.0
2012-03-20 13:25:00,45.23,45.27,45.16,45.23,53700.0,33.8694,33.8993,33.817,33.8694,53700.0
2012-03-20 13:30:00,45.23,45.26,45.19,45.26,99000.0,33.8694,33.8919,33.8394,33.8919,99000.0
2012-03-20 13:35:00,45.26,45.26,45.19,45.25,92400.0,33.8919,33.8919,33.8394,33.8844,92400.0
2012-03-20 13:40:00,45.26,45.28,45.24,45.26,38700.0,33.8919,33.9068,33.8769,33.8919,38700.0
2012-03-20 13:45:00,45.26,45.39,45.26,45.37,72200.0,33.8919,33.9892,33.8919,33.9742,72200.0
2012-03-20 13:50:00,45.38,45.41,45.36,45.39,57600.0,33.9817,34.0042,33.9667,33.9892,57600.0
2012-03-20 13:55:00,45.4,45.44,45.39,45.43,51500.0,33.9967,34.0266,33.9892,34.0192,51500.0
2012-03-20 14:00:00,45.43,45.45,45.35,45.38,64300.0,34.0192,34.0341,33.9592,33.9817,64300.0
2012-03-20 14:05:00,45.38,45.38,45.29,45.35,54400.0,33.9817,33.9817,33.9143,33.9592,54400.0
2012-03-20 14:10:00,45.34,45.37,45.3,45.35,57600.0,33.9518,33.9742,33.9218,33.9592,57600.0
2012-03-20 14:15:00,45.36,45.46,45.35,45.41,99300.0,33.9667,34.0416,33.9592,34.0042,99300.0
2012-03-20 14:20:00,45.41,45.45,45.4,45.42,30600.0,34.0042,34.0341,33.9967,34.0117,30600.0
2012-03-20 14:25:00,45.43,45.43,45.34,45.34,36500.0,34.0192,34.0192,33.9518,33.9518,36500.0
2012-03-20 14:30:00,45.35,45.36,45.25,45.26,32800.0,33.9592,33.9667,33.8844,33.8919,32800.0
2012-03-20 14:35:00,45.25,45.34,45.25,45.26,42600.0,33.8844,33.9518,33.8844,33.8919,42600.0
2012-03-20 14:40:00,45.26,45.28,45.23,45.27,21800.0,33.8919,33.9068,33.8694,33.8993,21800.0
2012-03-20 14:45:00,45.27,45.29,45.25,45.28,66100.0,33.8993,33.9143,33.8844,33.9068,66100.0
2012-03-20 14:50:00,45.27,45.34,45.25,45.32,57800.0,33.8993,33.9518,33.8844,33.9368,57800.0
2012-03-20 14:55:00,45.31,45.39,45.3,45.38,52800.0,33.9293,33.9892,33.9218,33.9817,52800.0
2012-03-20 15:00:00,45.39,45.48,45.39,45.43,56200.0,33.9892,34.0566,33.9892,34.0192,56200.0
2012-03-20 15:05:00,45.44,45.46,45.36,45.41,50800.0,34.0266,34.0416,33.9667,34.0042,50800.0
2012-03-20 15:10:00,45.42,45.44,45.39,45.44,30500.0,34.0117,34.0266,33.9892,34.0266,30500.0
2012-03-20 15:15:00,45.44,45.48,45.42,45.46,98100.0,34.0266,34.0566,34.0117,34.0416,98100.0
2012-03-20 15:20:00,45.46,45.51,45.43,45.46,124400.0,34.0416,34.0791,34.0192,34.0416,124400.0
2012-03-20 15:25:00,45.47,45.48,45.35,45.4,111300.0,34.0491,34.0566,33.9592,33.9967,111300.0
2012-03-20 15:30:00,45.39,45.5,45.39,45.49,196700.0,33.9892,34.0716,33.9892,34.0641,196700.0
2012-03-20 15:35:00,45.48,45.49,45.37,45.4,216500.0,34.0566,34.0641,33.9742,33.9967,216500.0
2012-03-20 15:40:00,45.4,45.54,45.39,45.49,203400.0,33.9967,34.1015,33.9892,34.0641,203400.0
2012-03-20 15:45:00,45.49,45.5,45.4,45.43,145300.0,34.0641,34.0716,33.9967,34.0192,145300.0
2012-03-20 15:50:00,45.43,45.43,45.3,45.33,203300.0,34.0192,34.0192,33.9218,33.9443,203300.0
2012-03-20 15:55:00,45.32,45.33,45.28,45.31,196900.0,33.9368,33.9443,33.9068,33.9293,196900.0
2012-03-21 09:30:00,45.38,45.5,45.0,45.32,199200.0,33.9817,34.0716,33.6972,33.9368,199200.0
2012-03-21 09:35:00,45.3,45.6,45.18,45.47,163800.0,33.9218,34.1465,33.8319,34.0491,163800.0
2012-03-21 09:40:00,45.43,45.89,45.41,45.7,149200.0,34.0192,34.3636,34.0042,34.2213,149200.0
2012-03-21 09:45:00,45.7,45.9,45.69,45.72,226400.0,34.2213,34.3711,34.2138,34.2363,226400.0
2012-03-21 09:50:00,45.72,45.72,45.54,45.61,150600.0,34.2363,34.2363,34.1015,34.1539,150600.0
2012-03-21 09:55:00,45.61,45.71,45.55,45.67,62500.0,34.1539,34.2288,34.109,34.1989,62500.0
2012-03-21 10:00:00,45.63,45.63,45.37,45.6,88900.0,34.1689,34.1689,33.9742,34.1465,88900.0
2012-03-21 10:05:00,45.58,45.58,45.3,45.36,132600.0,34.1315,34.1315,33.9218,33.9667,132600.0
2012-03-21 10:10:00,45.36,45.41,45.31,45.36,73600.0,33.9667,34.0042,33.9293,33.9667,73600.0
2012-03-21 10:15:00,45.36,45.39,45.3,45.39,74300.0,33.9667,33.9892,33.9218,33.9892,74300.0
2012-03-21 10:20:00,45.39,45.42,45.31,45.35,88400.0,33.9892,34.0117,33.9293,33.9592,88400.0
2012-03-21 10:25:00,45.34,45.38,45.3,45.35,53700.0,33.9518,33.9817,33.9218,33.9592,53700.0
2012-03-21 10:30:00,45.34,45.41,45.33,45.38,56000.0,33.9518,34.0042,33.9443,33.9817,56000.0
2012-03-21 10:35:00,45.37,45.57,45.37,45.57,79600.0,33.9742,34.124,33.9742,34.124,79600.0
2012-03-21 10:40:00,45.56,45.57,45.35,45.41,60200.0,34.1165,34.124,33.9592,34.0042,60200.0
2012-03-21 10:45:00,45.4,45.41,45.32,45.37,76200.0,33.9967,34.0042,33.9368,33.9742,76200.0
2012-03-21 10:50:00,45.38,45.44,45.33,45.33,58800.0,33.9817,34.0266,33.9443,33.9443,58800.0
2012-03-21 10:55:00,45.34,45.37,45.18,45.2,81100.0,33.9518,33.9742,33.8319,33.8469,81100.0
2012-03-21 11:00:00,45.2,45.23,45.12,45.21,144700.0,33.8469,33.8694,33.787,33.8544,144700.0
2012-03-21 11:05:00,45.21,45.21,45.19,45.2,79800.0,33.8544,33.8544,33.8394,33.8469,79800.0
2012-03-21 11:10:00,45.2,45.28,45.2,45.26,84400.0,33.8469,33.9068,33.8469,33.8919,84400.0
2012-03-21 11:15:00,45.27,45.3,45.2,45.27,94200.0,33.8993,33.9218,33.8469,33.8993,94200.0
2012-03-21 11:20:00,45.28,45.3,45.24,45.29,133800.0,33.9068,33.9218,33.8769,33.9143,133800.0
2012-03-21 11:25:00,45.28,45.36,45.27,45.35,100500.0,33.9068,33.9667,33.8993,33.9592,100500.0
2012-03-21 11:30:00,45.36,45.45,45.35,45.41,52000.0,33.9667,34.0341,33.9592,34.0042,52000.0
2012-03-21 11:35:00,45.42,45.5,45.41,45.45,39600.0,34.0117,34.0716,34.0042,34.0341,39600.0
2012-03-21 11:40:00,45.45,45.47,45.37,45.41,150200.0,34.0341,34.0491,33.9742,34.0042,150200.0
2012-03-21 11:45:00,45.41,45.46,45.36,45.4,61900.0,34.0042,34.0416,33.9667,33.9967,61900.0
2012-03-21 11:50:00,45.41,45.51,45.39,45.51,39300.0,34.0042,34.0791,33.9892,34.0791,39300.0
2012-03-21 11:55:00,45.51,45.67,45.43,45.62,106500.0,34.0791,34.1989,34.0192,34.1614,106500.0
2012-03-21 12:00:00,45.63,45.72,45.59,45.67,67100.0,34.1689,34.2363,34.139,34.1989,67100.0
2012-03-21 12:05:00,45.68,45.84,45.62,45.84,100300.0,34.2064,34.3262,34.1614,34.3262,100300.0
2012-03-21 12:10:00,45.85,45.92,45.82,45.83,93500.0,34.3337,34.3861,34.3112,34.3187,93500.0
2012-03-21 12:15:00,45.83,45.84,45.72,45.77,89800.0,34.3187,34.3262,34.2363,34.2738,89800.0
2012-03-21 12:20:00,45.76,45.87,45.76,45.78,82500.0,34.2663,34.3486,34.2663,34.2812,82500.0
2012-03-21 12:25:00,45.79,45.79,45.73,45.77,20400.0,34.2887,34.2887,34.2438,34.2738,20400.0
2012-03-21 12:30:00,45.77,45.77,45.71,45.72,20100.0,34.2738,34.2738,34.2288,34.2363,20100.0
2012-03-21 12:35:00,45.71,45.85,45.68,45.82,63700.0,34.2288,34.3337,34.2064,34.3112,63700.0
2012-03-21 12:40:00,45.82,45.86,45.79,45.81,40900.0,34.3112,34.3411,34.2887,34.3037,40900.0
2012-03-21 12:45:00,45.8,45.8,45.71,45.71,41300.0,34.2962,34.2962,34.2288,34.2288,41300.0
2012-03-21 12:50:00,45.7,45.76,45.7,45.75,19700.0,34.2213,34.2663,34.2213,34.2588,19700.0
2012-03-21 12:55:00,45.76,45.84,45.75,45.83,33300.0,34.2663,34.3262,34.2588,34.3187,33300.0
2012-03-21 13:00:00,45.84,45.84,45.74,45.76,27300.0,34.3262,34.3262,34.2513,34.2663,27300.0
2012-03-21 13:05:00,45.75,45.75,45.68,45.7,25500.0,34.2588,34.2588,34.2064,34.2213,25500.0
2012-03-21 13:10:00,45.69,45.74,45.66,45.7,85300.0,34.2138,34.2513,34.1914,34.2213,85300.0
2012-03-21 13:15:00,45.7,45.72,45.64,45.71,103400.0,34.2213,34.2363,34.1764,34.2288,103400.0
2012-03-21 13:20:00,45.71,45.73,45.61,45.65,35200.0,34.2288,34.2438,34.1539,34.1839,35200.0
2012-03-21 13:25:00,45.65,45.77,45.65,45.73,38900.0,34.1839,34.2738,34.1839,34.2438,38900.0
2012-03-21 13:30:00,45.74,45.75,45.71,45.73,23600.0,34.2513,34.2588,34.2288,34.2438,23600.0
2012-03-21 13:35:00,45.74,45.74,45.64,45.7,16200.0,34.2513,34.2513,34.1764,34.2213,16200.0
2012-03-21 13:40:00,45.69,45.71,45.66,45.68,51500.0,34.2138,34.2288,34.1914,34.2064,51500.0
2012-03-21 13:45:00,45.68,45.69,45.65,45.68,39500.0,34.2064,34.2138,34.1839,34.2064,39500.0
2012-03-21 13:50:00,45.67,45.69,45.62,45.64,65000.0,34.1989,34.2138,34.1614,34.1764,65000.0
2012-03-21 13:55:00,45.65,45.71,45.64,45.67,90200.0,34.1839,34.2288,34.1764,34.1989,90200.0
2012-03-21 14:00:00,45.66,45.74,45.65,45.72,331300.0,34.1914,34.2513,34.1839,34.2363,331300.0
2012-03-21 14:05:00,45.72,45.82,45.72,45.78,116500.0,34.2363,34.3112,34.2363,34.2812,116500.0
2012-03-21 14:10:00,45.79,45.88,45.75,45.87,62500.0,34.2887,34.3561,34.2588,34.3486,62500.0
2012-03-21 14:15:00,45.87,45.89,45.84,45.84,33300.0,34.3486,34.3636,34.3262,34.3262,33300.0
2012-03-21 14:20:00,45.85,45.88,45.79,45.81,76200.0,34.3337,34.3561,34.2887,34.3037,76200.0
2012-03-21 14:25:00,45.81,45.81,45.75,45.78,75200.0,34.3037,34.3037,34.2588,34.2812,75200.0
2012-03-21 14:30:00,45.79,46.01,45.76,45.9,254900.0,34.2887,34.4535,34.2663,34.3711,254900.0
2012-03-21 14:35:00,45.89,45.92,45.83,45.89,63500.0,34.3636,34.3861,34.3187,34.3636,63500.0
2012-03-21 14:40:00,45.89,46.0,45.89,45.98,83600.0,34.3636,34.446,34.3636,34.431,83600.0
2012-03-21 14:45:00,45.99,46.1,45.96,46.05,318000.0,34.4385,34.5209,34.416,34.4834,318000.0
2012-03-21 14:50:00,46.04,46.04,45.93,45.99,51700.0,34.4759,34.4759,34.3936,34.4385,51700.0
2012-03-21 14:55:00,45.99,46.01,45.92,46.0,59500.0,34.4385,34.4535,34.3861,34.446,59500.0
2012-03-21 15:00:00,45.99,46.0,45.97,45.99,59200.0,34.4385,34.446,34.4235,34.4385,59200.0
2012-03-21 15:05:00,46.0,46.07,45.98,46.07,165100.0,34.446,34.4984,34.431,34.4984,165100.0
2012-03-21 15:10:00,46.06,46.07,46.01,46.05,66900.0,34.4909,34.4984,34.4535,34.4834,66900.0
2012-03-21 15:15:00,46.04,46.19,46.04,46.19,143500.0,34.4759,34.5883,34.4759,34.5883,143500.0
2012-03-21 15:20:00,46.19,46.26,46.15,46.23,181900.0,34.5883,34.6407,34.5583,34.6182,181900.0
2012-03-21 15:25:00,46.24,46.25,46.16,46.22,159100.0,34.6257,34.6332,34.5658,34.6107,159100.0
2012-03-21 15:30:00,46.23,46.29,46.2,46.29,119000.0,34.6182,34.6631,34.5957,34.6631,119000.0
2012-03-21 15:35:00,46.29,46.34,46.28,46.31,182100.0,34.6631,34.7006,34.6557,34.6781,182100.0
2012-03-21 15:40:00,46.3,46.3,46.17,46.23,147000.0,34.6706,34.6706,34.5733,34.6182,147000.0
2012-03-21 15:45:00,46.24,46.26,46.21,46.22,251900.0,34.6257,34.6407,34.6032,34.6107,251900.0
2012-03-21 15:50:00,46.22,46.22,46.08,46.09,279400.0,34.6107,34.6107,34.5059,34.5134,279400.0
2012-03-21 15:55:00,46.09,46.1,46.0,46.03,281200.0,34.5134,34.5209,34.446,34.4684,281200.0
2012-03-22 09:30:00,45.57,45.88,45.57,45.78,209100.0,34.124,34.3561,34.124,34.2812,209100.0
2012-03-22 09:35:00,45.77,45.87,45.63,45.81,133700.0,34.2738,34.3486,34.1689,34.3037,133700.0
2012-03-22 09:40:00,45.8,45.9,45.65,45.67,112500.0,34.2962,34.3711,34.1839,34.1989,112500.0
2012-03-22 09:45:00,45.67,45.85,45.67,45.77,154900.0,34.1989,34.3337,34.1989,34.2738,154900.0
2012-03-22 09:50:00,45.76,45.77,45.67,45.7,48300.0,34.2663,34.2738,34.1989,34.2213,48300.0
2012-03-22 09:55:00,45.7,45.71,45.66,45.7,85000.0,34.2213,34.2288,34.1914,34.2213,85000.0
2012-03-22 10:00:00,45.7,45.82,45.69,45.74,195400.0,34.2213,34.3112,34.2138,34.2513,195400.0
2012-03-22 10:05:00,45.74,45.8,45.67,45.67,61500.0,34.2513,34.2962,34.1989,34.1989,61500.0
2012-03-22 10:10:00,45.68,45.72,45.59,45.66,143600.0,34.2064,34.2363,34.139,34.1914,143600.0
2012-03-22 10:15:00,45.67,45.76,45.62,45.63,187300.0,34.1989,34.2663,34.1614,34.1689,187300.0
2012-03-22 10:20:00,45.63,45.63,45.52,45.58,128800.0,34.1689,34.1689,34.0865,34.1315,128800.0
2012-03-22 10:25:00,45.58,45.6,45.53,45.56,122700.0,34.1315,34.1465,34.094,34.1165,122700.0
2012-03-22 10:30:00,45.57,45.61,45.5,45.56,85500.0,34.124,34.1539,34.0716,34.1165,85500.0
2012-03-22 10:35:00,45.56,45.57,45.44,45.44,111600.0,34.1165,34.124,34.0266,34.0266,111600.0
2012-03-22 10:40:00,45.45,45.48,45.4,45.41,69000.0,34.0341,34.0566,33.9967,34.0042,69000.0
2012-03-22 10:45:00,45.41,45.44,45.26,45.27,101000.0,34.0042,34.0266,33.8919,33.8993,101000.0
2012-03-22 10:50:00,45.27,45.27,45.16,45.26,110300.0,33.8993,33.8993,33.817,33.8919,110300.0
2012-03-22 10:55:00,45.27,45.27,45.0,45.04,156200.0,33.8993,33.8993,33.6972,33.7271,156200.0
2012-03-22 11:00:00,45.05,45.21,45.0,45.09,228200.0,33.7346,33.8544,33.6972,33.7646,228200.0
2012-03-22 11:05:00,45.08,45.12,45.05,45.12,64600.0,33.7571,33.787,33.7346,33.787,64600.0
2012-03-22 11:10:00,45.12,45.23,45.11,45.22,36700.0,33.787,33.8694,33.7795,33.8619,36700.0
2012-03-22 11:15:00,45.23,45.24,45.14,45.15,37400.0,33.8694,33.8769,33.802,33.8095,37400.0
2012-03-22 11:20:00,45.14,45.36,45.12,45.26,98400.0,33.802,33.9667,33.787,33.8919,98400.0
2012-03-22 11:25:00,45.25,45.26,45.21,45.24,44300.0,33.8844,33.8919,33.8544,33.8769,44300.0
2012-03-22 11:30:00,45.25,45.33,45.24,45.33,96800.0,33.8844,33.9443,33.8769,33.9443,96800.0
2012-03-22 11:35:00,45.32,45.34,45.25,45.32,69400.0,33.9368,33.9518,33.8844,33.9368,69400.0
2012-03-22 11:40:00,45.31,45.33,45.31,45.31,27500.0,33.9293,33.9443,33.9293,33.9293,27500.0
2012-03-22 11:45:00,45.32,45.37,45.25,45.27,54100.0,33.9368,33.9742,33.8844,33.8993,54100.0
2012-03-22 11:50:00,45.27,45.29,45.24,45.25,65200.0,33.8993,33.9143,33.8769,33.8844,65200.0
2012-03-22 11:55:00,45.25,45.29,45.22,45.27,141500.0,33.8844,33.9143,33.8619,33.8993,141500.0
2012-03-22 12:00:00,45.26,45.37,45.25,45.34,165300.0,33.8919,33.9742,33.8844,33.9518,165300.0
2012-03-22 12:05:00,45.35,45.4,45.33,45.39,25300.0,33.9592,33.9967,33.9443,33.9892,25300.0
2012-03-22 12:10:00,45.4,45.44,45.32,45.32,58300.0,33.9967,34.0266,33.9368,33.9368,58300.0
2012-03-22 12:15:00,45.32,45.34,45.28,45.3,82600.0,33.9368,33.9518,33.9068,33.9218,82600.0
2012-03-22 12:20:00,45.31,45.36,45.28,45.29,61800.0,33.9293,33.9667,33.9068,33.9143,61800.0
2012-03-22 12:25:00,45.29,45.32,45.26,45.28,92200.0,33.9143,33.9368,33.8919,33.9068,92200.0
2012-03-22 12:30:00,45.29,45.35,45.28,45.35,162100.0,33.9143,33.9592,33.9068,33.9592,162100.0
2012-03-22 12:35:00,45.35,45.41,45.32,45.39,37500.0,33.9592,34.0042,33.9368,33.9892,37500.0
2012-03-22 12:40:00,45.38,45.38,45.3,45.31,15800.0,33.9817,33.9817,33.9218,33.9293,15800.0
2012-03-22 12:45:00,45.3,45.32,45.26,45.28,36300.0,33.9218,33.9368,33.8919,33.9068,36300.0
2012-03-22 12:50:00,45.28,45.32,45.28,45.3,65500.0,33.9068,33.9368,33.9068,33.9218,65500.0
2012-03-22 12:55:00,45.3,45.31,45.22,45.25,101000.0,33.9218,33.9293,33.8619,33.8844,101000.0
2012-03-22 13:00:00,45.26,45.31,45.25,45.27,143800.0,33.8919,33.9293,33.8844,33.8993,143800.0
2012-03-22 13:05:00,45.27,45.28,45.13,45.14,65100.0,33.8993,33.9068,33.7945,33.802,65100.0
2012-03-22 13:10:00,45.14,45.16,45.09,45.1,64800.0,33.802,33.817,33.7646,33.772,64800.0
2012-03-22 13:15:00,45.1,45.22,45.07,45.18,64700.0,33.772,33.8619,33.7496,33.8319,64700.0
2012-03-22 13:20:00,45.19,45.29,45.17,45.29,44900.0,33.8394,33.9143,33.8245,33.9143,44900.0
2012-03-22 13:25:00,45.28,45.33,45.26,45.28,51700.0,33.9068,33.9443,33.8919,33.9068,51700.0
2012-03-22 13:30:00,45.29,45.32,45.27,45.29,36600.0,33.9143,33.9368,33.8993,33.9143,36600.0
2012-03-22 13:35:00,45.29,45.29,45.22,45.23,49000.0,33.9143,33.9143,33.8619,33.8694,49000.0
2012-03-22 13:40:00,45.24,45.25,45.13,45.14,68100.0,33.8769,33.8844,33.7945,33.802,68100.0
2012-03-22 13:45:00,45.14,45.16,45.1,45.14,65900.0,33.802,33.817,33.772,33.802,65900.0
2012-03-22 13:50:00,45.15,45.2,45.1,45.17,104700.0,33.8095,33.8469,33.772,33.8245,104700.0
2012-03-22 13:55:00,45.17,45.18,45.05,45.05,124800.0,33.8245,33.8319,33.7346,33.7346,124800.0
2012-03-22 14:00:00,45.06,45.08,45.0,45.04,147100.0,33.7421,33.7571,33.6972,33.7271,147100.0
2012-03-22 14:05:00,45.05,45.08,45.01,45.06,25900.0,33.7346,33.7571,33.7046,33.7421,25900.0
2012-03-22 14:10:00,45.07,45.12,45.04,45.09,54800.0,33.7496,33.787,33.7271,33.7646,54800.0
2012-03-22 14:15:00,45.09,45.14,45.08,45.1,38200.0,33.7646,33.802,33.7571,33.772,38200.0
2012-03-22 14:20:00,45.09,45.1,45.05,45.08,35100.0,33.7646,33.772,33.7346,33.7571,35100.0
2012-03-22 14:25:00,45.07,45.09,45.05,45.07,79600.0,33.7496,33.7646,33.7346,33.7496,79600.0
2012-03-22 14:30:00,45.08,45.09,45.05,45.08,51800.0,33.7571,33.7646,33.7346,33.7571,51800.0
2012-03-22 14:35:00,45.08,45.08,45.04,45.05,64400.0,33.7571,33.7571,33.7271,33.7346,64400.0
2012-03-22 14:40:00,45.06,45.08,45.03,45.05,63800.0,33.7421,33.7571,33.7196,33.7346,63800.0
2012-03-22 14:45:00,45.04,45.08,44.99,45.07,104000.0,33.7271,33.7571,33.6897,33.7496,104000.0
2012-03-22 14:50:00,45.07,45.1,45.05,45.08,56000.0,33.7496,33.772,33.7346,33.7571,56000.0
2012-03-22 14:55:00,45.08,45.08,45.04,45.05,28900.0,33.7571,33.7571,33.7271,33.7346,28900.0
2012-03-22 15:00:00,45.06,45.06,44.98,45.01,82000.0,33.7421,33.7421,33.6822,33.7046,82000.0
2012-03-22 15:05:00,45.01,45.09,45.0,45.0,47200.0,33.7046,33.7646,33.6972,33.6972,47200.0
2012-03-22 15:10:00,45.01,45.12,45.01,45.1,56100.0,33.7046,33.787,33.7046,33.772,56100.0
2012-03-22 15:15:00,45.1,45.1,45.03,45.05,80500.0,33.772,33.772,33.7196,33.7346,80500.0
2012-03-22 15:20:00,45.05,45.07,44.97,45.05,96600.0,33.7346,33.7496,33.6747,33.7346,96600.0
2012-03-22 15:25:00,45.05,45.13,45.04,45.11,94100.0,33.7346,33.7945,33.7271,33.7795,94100.0
2012-03-22 15:30:00,45.12,45.12,45.05,45.07,101700.0,33.787,33.787,33.7346,33.7496,101700.0
2012-03-22 15:35:00,45.07,45.17,45.05,45.15,222300.0,33.7496,33.8245,33.7346,33.8095,222300.0
2012-03-22 15:40:00,45.14,45.23,45.09,45.12,222800.0,33.802,33.8694,33.7646,33.787,222800.0
2012-03-22 15:45:00,45.12,45.23,45.1,45.2,170600.0,33.787,33.8694,33.772,33.8469,170600.0
2012-03-22 15:50:00,45.18,45.23,45.15,45.2,153600.0,33.8319,33.8694,33.8095,33.8469,153600.0
2012-03-22 15:55:00,45.2,45.27,45.17,45.17,216200.0,33.8469,33.8993,33.8245,33.8245,216200.0
2012-03-23 09:30:00,45.19,45.29,44.8,44.95,80800.0,33.8394,33.9143,33.5474,33.6597,80800.0
2012-03-23 09:35:00,44.96,45.15,44.88,45.05,33800.0,33.6672,33.8095,33.6073,33.7346,33800.0
2012-03-23 09:40:00,45.05,45.06,44.78,44.82,43000.0,33.7346,33.7421,33.5324,33.5624,43000.0
2012-03-23 09:45:00,44.84,44.86,44.74,44.83,83700.0,33.5773,33.5923,33.5025,33.5699,83700.0
2012-03-23 09:50:00,44.85,44.88,44.75,44.88,32200.0,33.5848,33.6073,33.51,33.6073,32200.0
2012-03-23 09:55:00,44.89,44.95,44.83,44.89,75100.0,33.6148,33.6597,33.5699,33.6148,75100.0
2012-03-23 10:00:00,44.87,44.93,44.79,44.84,68200.0,33.5998,33.6447,33.5399,33.5773,68200.0
2012-03-23 10:05:00,44.85,44.87,44.76,44.85,88800.0,33.5848,33.5998,33.5174,33.5848,88800.0
2012-03-23 10:10:00,44.85,44.91,44.75,44.86,54600.0,33.5848,33.6298,33.51,33.5923,54600.0
2012-03-23 10:15:00,44.88,45.03,44.84,44.9,101800.0,33.6073,33.7196,33.5773,33.6223,101800.0
2012-03-23 10:20:00,44.9,44.99,44.82,44.99,87500.0,33.6223,33.6897,33.5624,33.6897,87500.0
2012-03-23 10:25:00,45.0,45.03,44.88,44.89,61900.0,33.6972,33.7196,33.6073,33.6148,61900.0
2012-03-23 10:30:00,44.89,44.98,44.87,44.9,74100.0,33.6148,33.6822,33.5998,33.6223,74100.0
2012-03-23 10:35:00,44.91,44.98,44.9,44.98,80400.0,33.6298,33.6822,33.6223,33.6822,80400.0
2012-03-23 10:40:00,44.96,45.0,44.93,44.96,49800.0,33.6672,33.6972,33.6447,33.6672,49800.0
2012-03-23 10:45:00,44.95,45.06,44.94,45.06,173400.0,33.6597,33.7421,33.6522,33.7421,173400.0
2012-03-23 10:50:00,45.05,45.06,45.01,45.04,80400.0,33.7346,33.7421,33.7046,33.7271,80400.0
2012-03-23 10:55:00,45.04,45.05,44.92,44.95,54300.0,33.7271,33.7346,33.6373,33.6597,54300.0
2012-03-23 11:00:00,44.94,44.99,44.93,44.96,32300.0,33.6522,33.6897,33.6447,33.6672,32300.0
2012-03-23 11:05:00,44.98,45.04,44.98,44.99,26600.0,33.6822,33.7271,33.6822,33.6897,26600.0
2012-03-23 11:10:00,44.98,45.0,44.94,44.98,38900.0,33.6822,33.6972,33.6522,33.6822,38900.0
2012-03-23 11:15:00,44.98,45.05,44.98,45.03,35700.0,33.6822,33.7346,33.6822,33.7196,35700.0
2012-03-23 11:20:00,45.02,45.04,44.95,45.0,111800.0,33.7121,33.7271,33.6597,33.6972,111800.0
2012-03-23 11:25:00,45.0,45.04,45.0,45.04,24200.0,33.6972,33.7271,33.6972,33.7271,24200.0
2012-03-23 11:30:00,45.04,45.25,45.04,45.22,185600.0,33.7271,33.8844,33.7271,33.8619,185600.0
2012-03-23 11:35:00,45.23,45.28,45.2,45.27,45300.0,33.8694,33.9068,33.8469,33.8993,45300.0
2012-03-23 11:40:00,45.26,45.27,45.18,45.21,26400.0,33.8919,33.8993,33.8319,33.8544,26400.0
2012-03-23 11:45:00,45.21,45.3,45.18,45.3,24900.0,33.8544,33.9218,33.8319,33.9218,24900.0
2012-03-23 11:50:00,45.3,45.32,45.27,45.32,20200.0,33.9218,33.9368,33.8993,33.9368,20200.0
2012-03-23 11:55:00,45.33,45.44,45.33,45.42,68700.0,33.9443,34.0266,33.9443,34.0117,68700.0
2012-03-23 12:00:00,45.42,45.43,45.35,45.39,61500.0,34.0117,34.0192,33.9592,33.9892,61500.0
2012-03-23 12:05:00,45.38,45.43,45.3,45.42,54000.0,33.9817,34.0192,33.9218,34.0117,54000.0
2012-03-23 12:10:00,45.4,45.44,45.4,45.42,38600.0,33.9967,34.0266,33.9967,34.0117,38600.0
2012-03-23 12:15:00,45.43,45.48,45.42,45.45,56400.0,34.0192,34.0566,34.0117,34.0341,56400.0
2012-03-23 12:20:00,45.45,45.47,45.44,45.45,30000.0,34.0341,34.0491,34.0266,34.0341,30000.0
2012-03-23 12:25:00,45.44,45.53,45.44,45.49,54600.0,34.0266,34.094,34.0266,34.0641,54600.0
2012-03-23 12:30:00,45.49,45.51,45.4,45.45,99000.0,34.0641,34.0791,33.9967,34.0341,99000.0
2012-03-23 12:35:00,45.45,45.5,45.44,45.5,140100.0,34.0341,34.0716,34.0266,34.0716,140100.0
2012-03-23 12:40:00,45.51,45.59,45.48,45.56,60700.0,34.0791,34.139,34.0566,34.1165,60700.0
2012-03-23 12:45:00,45.56,45.57,45.48,45.55,33900.0,34.1165,34.124,34.0566,34.109,33900.0
2012-03-23 12:50:00,45.56,45.56,45.44,45.48,42900.0,34.1165,34.1165,34.0266,34.0566,42900.0
2012-03-23 12:55:00,45.47,45.55,45.45,45.5,22400.0,34.0491,34.109,34.0341,34.0716,22400.0
2012-03-23 13:00:00,45.52,45.59,45.52,45.56,22200.0,34.0865,34.139,34.0865,34.1165,22200.0
2012-03-23 13:05:00,45.55,45.59,45.52,45.54,33800.0,34.109,34.139,34.0865,34.1015,33800.0
2012-03-23 13:10:00,45.54,45.56,45.38,45.39,29100.0,34.1015,34.1165,33.9817,33.9892,29100.0
2012-03-23 13:15:00,45.39,45.52,45.38,45.51,45100.0,33.9892,34.0865,33.9817,34.0791,45100.0
2012-03-23 13:20:00,45.51,45.61,45.51,45.6,51000.0,34.0791,34.1539,34.0791,34.1465,51000.0
2012-03-23 13:25:00,45.59,45.59,45.52,45.58,33700.0,34.139,34.139,34.0865,34.1315,33700.0
2012-03-23 13:30:00,45.58,45.62,45.54,45.57,26700.0,34.1315,34.1614,34.1015,34.124,26700.0
2012-03-23 13:35:00,45.56,45.59,45.53,45.56,19500.0,34.1165,34.139,34.094,34.1165,19500.0
2012-03-23 13:40:00,45.55,45.58,45.53,45.55,30200.0,34.109,34.1315,34.094,34.109,30200.0
2012-03-23 13:45:00,45.55,45.56,45.48,45.5,19100.0,34.109,34.1165,34.0566,34.0716,19100.0
2012-03-23 13:50:00,45.5,45.65,45.49,45.65,62500.0,34.0716,34.1839,34.0641,34.1839,62500.0
2012-03-23 13:55:00,45.64,45.65,45.51,45.52,84700.0,34.1764,34.1839,34.0791,34.0865,84700.0
2012-03-23 14:00:00,45.53,45.56,45.53,45.55,17300.0,34.094,34.1165,34.094,34.109,17300.0
2012-03-23 14:05:00,45.56,45.7,45.55,45.7,89100.0,34.1165,34.2213,34.109,34.2213,89100.0
2012-03-23 14:10:00,45.7,45.7,45.55,45.57,41800.0,34.2213,34.2213,34.109,34.124,41800.0
2012-03-23 14:15:00,45.57,45.69,45.57,45.67,45000.0,34.124,34.2138,34.124,34.1989,45000.0
2012-03-23 14:20:00,45.66,45.69,45.63,45.68,33100.0,34.1914,34.2138,34.1689,34.2064,33100.0
2012-03-23 14:25:00,45.69,45.75,45.64,45.75,55700.0,34.2138,34.2588,34.1764,34.2588,55700.0
2012-03-23 14:30:00,45.74,45.74,45.64,45.65,72300.0,34.2513,34.2513,34.1764,34.1839,72300.0
2012-03-23 14:35:00,45.64,45.64,45.57,45.57,27200.0,34.1764,34.1764,34.124,34.124,27200.0
2012-03-23 14:40:00,45.56,45.61,45.55,45.56,32800.0,34.1165,34.1539,34.109,34.1165,32800.0
2012-03-23 14:45:00,45.55,45.66,45.53,45.64,54400.0,34.109,34.1914,34.094,34.1764,54400.0
2012-03-23 14:50:00,45.64,45.7,45.62,45.69,74600.0,34.1764,34.2213,34.1614,34.2138,74600.0
2012-03-23 14:55:00,45.69,45.69,45.61,45.62,36700.0,34.2138,34.2138,34.1539,34.1614,36700.0
2012-03-23 15:00:00,45.62,45.66,45.61,45.61,41900.0,34.1614,34.1914,34.1539,34.1539,41900.0
2012-03-23 15:05:00,45.61,45.69,45.59,45.63,95700.0,34.1539,34.2138,34.139,34.1689,95700.0
2012-03-23 15:10:00,45.63,45.7,45.6,45.68,107600.0,34.1689,34.2213,34.1465,34.2064,107600.0
2012-03-23 15:15:00,45.68,45.7,45.62,45.65,64500.0,34.2064,34.2213,34.1614,34.1839,64500.0
2012-03-23 15:20:00,45.66,45.67,45.63,45.65,30600.0,34.1914,34.1989,34.1689,34.1839,30600.0
2012-03-23 15:25:00,45.65,45.66,45.61,45.64,46500.0,34.1839,34.1914,34.1539,34.1764,46500.0
2012-03-23 15:30:00,45.64,45.7,45.64,45.67,61800.0,34.1764,34.2213,34.1764,34.1989,61800.0
2012-03-23 15:35:00,45.66,45.69,45.65,45.68,78300.0,34.1914,34.2138,34.1839,34.2064,78300.0
2012-03-23 15:40:00,45.68,45.69,45.62,45.63,73700.0,34.2064,34.2138,34.1614,34.1689,73700.0
2012-03-23 15:45:00,45.62,45.65,45.61,45.61,105100.0,34.1614,34.1839,34.1539,34.1539,105100.0
2012-03-23 15:50:00,45.61,45.65,45.58,45.59,164300.0,34.1539,34.1839,34.1315,34.139,164300.0
2012-03-23 15:55:00,45.6,45.64,45.59,45.62,208300.0,34.1465,34.1764,34.139,34.1614,208300.0
2012-03-26 09:30:00,45.97,46.0,45.94,46.0,79700.0,34.4235,34.446,34.4011,34.446,79700.0
2012-03-26 09:35:00,45.99,46.0,45.96,45.98,86000.0,34.4385,34.446,34.416,34.431,86000.0
2012-03-26 09:40:00,45.98,45.98,45.86,45.94,54300.0,34.431,34.431,34.3411,34.4011,54300.0
2012-03-26 09:45:00,45.95,45.96,45.75,45.8,118800.0,34.4085,34.416,34.2588,34.2962,118800.0
2012-03-26 09:50:00,45.8,45.86,45.76,45.83,59700.0,34.2962,34.3411,34.2663,34.3187,59700.0
2012-03-26 09:55:00,45.83,45.96,45.83,45.85,31700.0,34.3187,34.416,34.3187,34.3337,31700.0
2012-03-26 10:00:00,45.85,45.85,45.65,45.65,71100.0,34.3337,34.3337,34.1839,34.1839,71100.0
2012-03-26 10:05:00,45.65,45.7,45.53,45.66,93000.0,34.1839,34.2213,34.094,34.1914,93000.0
2012-03-26 10:10:00,45.66,45.78,45.65,45.73,91400.0,34.1914,34.2812,34.1839,34.2438,91400.0
2012-03-26 10:15:00,45.74,45.8,45.74,45.78,54300.0,34.2513,34.2962,34.2513,34.2812,54300.0
2012-03-26 10:20:00,45.79,45.88,45.77,45.88,73300.0,34.2887,34.3561,34.2738,34.3561,73300.0
2012-03-26 10:25:00,45.88,45.96,45.87,45.94,40800.0,34.3561,34.416,34.3486,34.4011,40800.0
2012-03-26 10:30:00,45.94,45.96,45.87,45.89,94800.0,34.4011,34.416,34.3486,34.3636,94800.0
2012-03-26 10:35:00,45.89,45.9,45.87,45.88,52400.0,34.3636,34.3711,34.3486,34.3561,52400.0
2012-03-26 10:40:00,45.88,45.93,45.85,45.93,31700.0,34.3561,34.3936,34.3337,34.3936,31700.0
2012-03-26 10:45:00,45.93,45.99,45.92,45.98,44400.0,34.3936,34.4385,34.3861,34.431,44400.0
2012-03-26 10:50:00,45.98,46.0,45.98,45.99,27600.0,34.431,34.446,34.431,34.4385,27600.0
2012-03-26 10:55:00,46.0,46.05,45.98,46.01,171300.0,34.446,34.4834,34.431,34.4535,171300.0
2012-03-26 11:00:00,46.02,46.1,46.02,46.09,63400.0,34.461,34.5209,34.461,34.5134,63400.0
2012-03-26 11:05:00,46.1,46.17,46.1,46.13,45600.0,34.5209,34.5733,34.5209,34.5433,45600.0
2012-03-26 11:10:00,46.14,46.18,46.05,46.05,43800.0,34.5508,34.5808,34.4834,34.4834,43800.0
2012-03-26 11:15:00,46.06,46.14,46.05,46.12,34500.0,34.4909,34.5508,34.4834,34.5358,34500.0
2012-03-26 11:20:00,46.12,46.14,46.1,46.13,26200.0,34.5358,34.5508,34.5209,34.5433,26200.0
2012-03-26 11:25:00,46.13,46.17,46.11,46.11,59400.0,34.5433,34.5733,34.5284,34.5284,59400.0
2012-03-26 11:30:00,46.11,46.12,46.1,46.12,27000.0,34.5284,34.5358,34.5209,34.5358,27000.0
2012-03-26 11:35:00,46.12,46.2,46.12,46.19,46300.0,34.5358,34.5957,34.5358,34.5883,46300.0
2012-03-26 11:40:00,46.2,46.2,46.11,46.14,38800.0,34.5957,34.5957,34.5284,34.5508,38800.0
2012-03-26 11:45:00,46.14,46.18,46.12,46.14,34000.0,34.5508,34.5808,34.5358,34.5508,34000.0
2012-03-26 11:50:00,46.14,46.15,46.1,46.12,26000.0,34.5508,34.5583,34.5209,34.5358,26000.0
2012-03-26 11:55:00,46.11,46.14,46.1,46.12,26000.0,34.5284,34.5508,34.5209,34.5358,26000.0
2012-03-26 12:00:00,46.13,46.15,46.11,46.11,22300.0,34.5433,34.5583,34.5284,34.5284,22300.0
2012-03-26 12:05:00,46.13,46.15,46.07,46.08,41400.0,34.5433,34.5583,34.4984,34.5059,41400.0
2012-03-26 12:10:00,46.09,46.12,46.06,46.09,24100.0,34.5134,34.5358,34.4909,34.5134,24100.0
2012-03-26 12:15:00,46.09,46.14,46.08,46.12,17700.0,34.5134,34.5508,34.5059,34.5358,17700.0
2012-03-26 12:20:00,46.11,46.17,46.09,46.09,23300.0,34.5284,34.5733,34.5134,34.5134,23300.0
2012-03-26 12:25:00,46.09,46.17,46.09,46.15,35600.0,34.5134,34.5733,34.5134,34.5583,35600.0
2012-03-26 12:30:00,46.15,46.23,46.15,46.22,65000.0,34.5583,34.6182,34.5583,34.6107,65000.0
2012-03-26 12:35:00,46.21,46.23,46.17,46.21,52500.0,34.6032,34.6182,34.5733,34.6032,52500.0
2012-03-26 12:40:00,46.22,46.23,46.2,46.22,31800.0,34.6107,34.6182,34.5957,34.6107,31800.0
2012-03-26 12:45:00,46.23,46.25,46.18,46.24,55600.0,34.6182,34.6332,34.5808,34.6257,55600.0
2012-03-26 12:50:00,46.24,46.24,46.16,46.17,86300.0,34.6257,34.6257,34.5658,34.5733,86300.0
2012-03-26 12:55:00,46.17,46.19,46.14,46.18,43900.0,34.5733,34.5883,34.5508,34.5808,43900.0
2012-03-26 13:00:00,46.19,46.2,46.15,46.18,38500.0,34.5883,34.5957,34.5583,34.5808,38500.0
2012-03-26 13:05:00,46.18,46.19,46.15,46.18,25600.0,34.5808,34.5883,34.5583,34.5808,25600.0
2012-03-26 13:10:00,46.18,46.21,46.11,46.11,33200.0,34.5808,34.6032,34.5284,34.5284,33200.0
2012-03-26 13:15:00,46.11,46.14,46.08,46.1,46200.0,34.5284,34.5508,34.5059,34.5209,46200.0
2012-03-26 13:20:00,46.1,46.1,46.08,46.09,17300.0,34.5209,34.5209,34.5059,34.5134,17300.0
2012-03-26 13:25:00,46.1,46.12,46.06,46.08,134100.0,34.5209,34.5358,34.4909,34.5059,134100.0
2012-03-26 13:30:00,46.08,46.11,46.08,46.1,34900.0,34.5059,34.5284,34.5059,34.5209,34900.0
2012-03-26 13:35:00,46.1,46.12,46.08,46.09,85100.0,34.5209,34.5358,34.5059,34.5134,85100.0
2012-03-26 13:40:00,46.08,46.11,46.07,46.09,47000.0,34.5059,34.5284,34.4984,34.5134,47000.0
2012-03-26 13:45:00,46.09,46.11,46.07,46.09,44800.0,34.5134,34.5284,34.4984,34.5134,44800.0
2012-03-26 13:50:00,46.09,46.15,46.07,46.14,129400.0,34.5134,34.5583,34.4984,34.5508,129400.0
2012-03-26 13:55:00,46.14,46.24,46.13,46.23,78000.0,34.5508,34.6257,34.5433,34.6182,78000.0
2012-03-26 14:00:00,46.23,46.28,46.2,46.28,55900.0,34.6182,34.6557,34.5957,34.6557,55900.0
2012-03-26 14:05:00,46.28,46.34,46.26,46.27,62800.0,34.6557,34.7006,34.6407,34.6482,62800.0
2012-03-26 14:10:00,46.28,46.35,46.22,46.31,133500.0,34.6557,34.7081,34.6107,34.6781,133500.0
2012-03-26 14:15:00,46.3,46.3,46.26,46.29,20500.0,34.6706,34.6706,34.6407,34.6631,20500.0
2012-03-26 14:20:00,46.29,46.37,46.29,46.37,34600.0,34.6631,34.723,34.6631,34.723,34600.0
2012-03-26 14:25:00,46.36,46.37,46.32,46.33,15600.0,34.7156,34.723,34.6856,34.6931,15600.0
2012-03-26 14:30:00,46.34,46.38,46.32,46.36,45300.0,34.7006,34.7305,34.6856,34.7156,45300.0
2012-03-26 14:35:00,46.36,46.39,46.25,46.28,86000.0,34.7156,34.738,34.6332,34.6557,86000.0
2012-03-26 14:40:00,46.28,46.28,46.25,46.26,32100.0,34.6557,34.6557,34.6332,34.6407,32100.0
2012-03-26 14:45:00,46.26,46.28,46.23,46.27,41900.0,34.6407,34.6557,34.6182,34.6482,41900.0
2012-03-26 14:50:00,46.28,46.28,46.24,46.27,57700.0,34.6557,34.6557,34.6257,34.6482,57700.0
2012-03-26 14:55:00,46.27,46.29,46.24,46.25,74000.0,34.6482,34.6631,34.6257,34.6332,74000.0
2012-03-26 15:00:00,46.25,46.26,46.16,46.26,82200.0,34.6332,34.6407,34.5658,34.6407,82200.0
2012-03-26 15:05:00,46.26,46.28,46.18,46.19,52600.0,34.6407,34.6557,34.5808,34.5883,52600.0
2012-03-26 15:10:00,46.19,46.28,46.18,46.27,42600.0,34.5883,34.6557,34.5808,34.6482,42600.0
2012-03-26 15:15:00,46.27,46.37,46.26,46.33,94800.0,34.6482,34.723,34.6407,34.6931,94800.0
2012-03-26 15:20:00,46.33,46.38,46.32,46.37,71700.0,34.6931,34.7305,34.6856,34.723,71700.0
2012-03-26 15:25:00,46.37,46.42,46.36,46.41,69000.0,34.723,34.7605,34.7156,34.753,69000.0
2012-03-26 15:30:00,46.4,46.45,46.4,46.4,80600.0,34.7455,34.783,34.7455,34.7455,80600.0
2012-03-26 15:35:00,46.41,46.43,46.29,46.29,122500.0,34.753,34.768,34.6631,34.6631,122500.0
2012-03-26 15:40:00,46.29,46.31,46.26,46.26,64900.0,34.6631,34.6781,34.6407,34.6407,64900.0
2012-03-26 15:45:00,46.27,46.35,46.23,46.34,121100.0,34.6482,34.7081,34.6182,34.7006,121100.0
2012-03-26 15:50:00,46.33,46.35,46.26,46.28,110600.0,34.6931,34.7081,34.6407,34.6557,110600.0
2012-03-26 15:55:00,46.27,46.36,46.26,46.35,160300.0,34.6482,34.7156,34.6407,34.7081,160300.0
2012-03-27 09:30:00,46.39,46.43,46.17,46.23,91300.0,34.738,34.768,34.5733,34.6182,91300.0
2012-03-27 09:35:00,46.22,46.33,46.08,46.33,90400.0,34.6107,34.6931,34.5059,34.6931,90400.0
2012-03-27 09:40:00,46.33,46.47,46.32,46.47,65200.0,34.6931,34.7979,34.6856,34.7979,65200.0
2012-03-27 09:45:00,46.46,46.5,46.35,46.41,92600.0,34.7904,34.8204,34.7081,34.753,92600.0
2012-03-27 09:50:00,46.41,46.5,46.39,46.43,70100.0,34.753,34.8204,34.738,34.768,70100.0
2012-03-27 09:55:00,46.46,46.5,46.43,46.48,75800.0,34.7904,34.8204,34.768,34.8054,75800.0
2012-03-27 10:00:00,46.48,46.48,46.4,46.47,94300.0,34.8054,34.8054,34.7455,34.7979,94300.0
2012-03-27 10:05:00,46.46,46.46,46.36,46.37,65100.0,34.7904,34.7904,34.7156,34.723,65100.0
2012-03-27 10:10:00,46.37,46.38,46.32,46.35,86700.0,34.723,34.7305,34.6856,34.7081,86700.0
2012-03-27 10:15:00,46.35,46.36,46.32,46.34,55400.0,34.7081,34.7156,34.6856,34.7006,55400.0
2012-03-27 10:20:00,46.34,46.35,46.24,46.31,141200.0,34.7006,34.7081,34.6257,34.6781,141200.0
2012-03-27 10:25:00,46.31,46.36,46.24,46.34,50400.0,34.6781,34.7156,34.6257,34.7006,50400.0
2012-03-27 10:30:00,46.34,46.48,46.32,46.42,60400.0,34.7006,34.8054,34.6856,34.7605,60400.0
2012-03-27 10:35:00,46.42,46.49,46.39,46.44,63900.0,34.7605,34.8129,34.738,34.7755,63900.0
2012-03-27 10:40:00,46.44,46.45,46.35,46.35,50000.0,34.7755,34.783,34.7081,34.7081,50000.0
2012-03-27 10:45:00,46.36,46.46,46.33,46.43,61400.0,34.7156,34.7904,34.6931,34.768,61400.0
2012-03-27 10:50:00,46.44,46.47,46.35,46.37,41300.0,34.7755,34.7979,34.7081,34.723,41300.0
2012-03-27 10:55:00,46.37,46.38,46.32,46.36,34300.0,34.723,34.7305,34.6856,34.7156,34300.0
2012-03-27 11:00:00,46.36,46.46,46.35,46.46,41400.0,34.7156,34.7904,34.7081,34.7904,41400.0
2012-03-27 11:05:00,46.46,46.49,46.44,46.46,82300.0,34.7904,34.8129,34.7755,34.7904,82300.0
2012-03-27 11:10:00,46.47,46.52,46.41,46.42,150500.0,34.7979,34.8354,34.753,34.7605,150500.0
2012-03-27 11:15:00,46.43,46.43,46.37,46.38,59300.0,34.768,34.768,34.723,34.7305,59300.0
2012-03-27 11:20:00,46.38,46.4,46.37,46.37,46000.0,34.7305,34.7455,34.723,34.723,46000.0
2012-03-27 11:25:00,46.38,46.4,46.35,46.38,38800.0,34.7305,34.7455,34.7081,34.7305,38800.0
2012-03-27 11:30:00,46.38,46.39,46.3,46.32,39800.0,34.7305,34.738,34.6706,34.6856,39800.0
2012-03-27 11:35:00,46.32,46.36,46.31,46.36,30800.0,34.6856,34.7156,34.6781,34.7156,30800.0
2012-03-27 11:40:00,46.36,46.4,46.35,46.4,30700.0,34.7156,34.7455,34.7081,34.7455,30700.0
2012-03-27 11:45:00,46.4,46.4,46.39,46.4,85300.0,34.7455,34.7455,34.738,34.7455,85300.0
2012-03-27 11:50:00,46.39,46.4,46.38,46.39,22000.0,34.738,34.7455,34.7305,34.738,22000.0
2012-03-27 11:55:00,46.39,46.41,46.34,46.34,104200.0,34.738,34.753,34.7006,34.7006,104200.0
2012-03-27 12:00:00,46.34,46.4,46.34,46.35,90100.0,34.7006,34.7455,34.7006,34.7081,90100.0
2012-03-27 12:05:00,46.36,46.4,46.35,46.39,67600.0,34.7156,34.7455,34.7081,34.738,67600.0
2012-03-27 12:10:00,46.39,46.39,46.33,46.33,35900.0,34.738,34.738,34.6931,34.6931,35900.0
2012-03-27 12:15:00,46.33,46.33,46.3,46.33,17100.0,34.6931,34.6931,34.6706,34.6931,17100.0
2012-03-27 12:20:00,46.33,46.36,46.32,46.33,23900.0,34.6931,34.7156,34.6856,34.6931,23900.0
2012-03-27 12:25:00,46.33,46.35,46.3,46.3,39100.0,34.6931,34.7081,34.6706,34.6706,39100.0
2012-03-27 12:30:00,46.3,46.3,46.27,46.29,29200.0,34.6706,34.6706,34.6482,34.6631,29200.0
2012-03-27 12:35:00,46.29,46.34,46.29,46.34,28400.0,34.6631,34.7006,34.6631,34.7006,28400.0
2012-03-27 12:40:00,46.34,46.38,46.34,46.37,28200.0,34.7006,34.7305,34.7006,34.723,28200.0
2012-03-27 12:45:00,46.37,46.39,46.35,46.35,25800.0,34.723,34.738,34.7081,34.7081,25800.0
2012-03-27 12:50:00,46.34,46.4,46.32,46.39,53900.0,34.7006,34.7455,34.6856,34.738,53900.0
2012-03-27 12:55:00,46.39,46.4,46.38,46.39,24000.0,34.738,34.7455,34.7305,34.738,24000.0
2012-03-27 13:00:00,46.4,46.4,46.39,46.4,25300.0,34.7455,34.7455,34.738,34.7455,25300.0
2012-03-27 13:05:00,46.4,46.4,46.39,46.4,33600.0,34.7455,34.7455,34.738,34.7455,33600.0
2012-03-27 13:10:00,46.4,46.4,46.39,46.4,13500.0,34.7455,34.7455,34.738,34.7455,13500.0
2012-03-27 13:15:00,46.4,46.4,46.33,46.33,76100.0,34.7455,34.7455,34.6931,34.6931,76100.0
2012-03-27 13:20:00,46.34,46.35,46.26,46.3,41000.0,34.7006,34.7081,34.6407,34.6706,41000.0
2012-03-27 13:25:00,46.29,46.34,46.29,46.33,31600.0,34.6631,34.7006,34.6631,34.6931,31600.0
2012-03-27 13:30:00,46.33,46.34,46.31,46.33,10700.0,34.6931,34.7006,34.6781,34.6931,10700.0
2012-03-27 13:35:00,46.34,46.35,46.3,46.34,43000.0,34.7006,34.7081,34.6706,34.7006,43000.0
2012-03-27 13:40:00,46.33,46.36,46.3,46.36,14000.0,34.6931,34.7156,34.6706,34.7156,14000.0
2012-03-27 13:45:00,46.36,46.39,46.35,46.39,17000.0,34.7156,34.738,34.7081,34.738,17000.0
2012-03-27 13:50:00,46.39,46.4,46.39,46.4,44200.0,34.738,34.7455,34.738,34.7455,44200.0
2012-03-27 13:55:00,46.4,46.4,46.39,46.39,28700.0,34.7455,34.7455,34.738,34.738,28700.0
2012-03-27 14:00:00,46.39,46.4,46.39,46.4,15600.0,34.738,34.7455,34.738,34.7455,15600.0
2012-03-27 14:05:00,46.39,46.4,46.34,46.4,42100.0,34.738,34.7455,34.7006,34.7455,42100.0
2012-03-27 14:10:00,46.39,46.4,46.39,46.4,35400.0,34.738,34.7455,34.738,34.7455,35400.0
2012-03-27 14:15:00,46.39,46.4,46.35,46.39,48000.0,34.738,34.7455,34.7081,34.738,48000.0
2012-03-27 14:20:00,46.38,46.39,46.34,46.35,57000.0,34.7305,34.738,34.7006,34.7081,57000.0
2012-03-27 14:25:00,46.35,46.36,46.35,46.36,16400.0,34.7081,34.7156,34.7081,34.7156,16400.0
2012-03-27 14:30:00,46.35,46.36,46.3,46.33,40000.0,34.7081,34.7156,34.6706,34.6931,40000.0
2012-03-27 14:35:00,46.33,46.34,46.26,46.27,26400.0,34.6931,34.7006,34.6407,34.6482,26400.0
2012-03-27 14:40:00,46.27,46.3,46.27,46.3,34800.0,34.6482,34.6706,34.6482,34.6706,34800.0
2012-03-27 14:45:00,46.29,46.32,46.29,46.32,18700.0,34.6631,34.6856,34.6631,34.6856,18700.0
2012-03-27 14:50:00,46.32,46.36,46.32,46.34,53200.0,34.6856,34.7156,34.6856,34.7006,53200.0
2012-03-27 14:55:00,46.35,46.36,46.33,46.33,40800.0,34.7081,34.7156,34.6931,34.6931,40800.0
2012-03-27 15:00:00,46.33,46.33,46.31,46.33,32600.0,34.6931,34.6931,34.6781,34.6931,32600.0
2012-03-27 15:05:00,46.33,46.33,46.3,46.31,37200.0,34.6931,34.6931,34.6706,34.6781,37200.0
2012-03-27 15:10:00,46.31,46.35,46.3,46.34,69100.0,34.6781,34.7081,34.6706,34.7006,69100.0
2012-03-27 15:15:00,46.34,46.36,46.31,46.36,180500.0,34.7006,34.7156,34.6781,34.7156,180500.0
2012-03-27 15:20:00,46.36,46.36,46.24,46.27,60300.0,34.7156,34.7156,34.6257,34.6482,60300.0
2012-03-27 15:25:00,46.27,46.27,46.13,46.13,71800.0,34.6482,34.6482,34.5433,34.5433,71800.0
2012-03-27 15:30:00,46.13,46.21,46.1,46.11,201000.0,34.5433,34.6032,34.5209,34.5284,201000.0
2012-03-27 15:35:00,46.11,46.13,46.03,46.1,80900.0,34.5284,34.5433,34.4684,34.5209,80900.0
2012-03-27 15:40:00,46.11,46.11,46.03,46.04,72400.0,34.5284,34.5284,34.4684,34.4759,72400.0
2012-03-27 15:45:00,46.05,46.08,46.0,46.08,162900.0,34.4834,34.5059,34.446,34.5059,162900.0
2012-03-27 15:50:00,46.07,46.12,46.05,46.07,108400.0,34.4984,34.5358,34.4834,34.4984,108400.0
2012-03-27 15:55:00,46.07,46.08,46.01,46.07,236200.0,34.4984,34.5059,34.4535,34.4984,236200.0
2012-03-28 09:30:00,45.96,46.35,45.95,46.25,61700.0,34.416,34.7081,34.4085,34.6332,61700.0
2012-03-28 09:35:00,46.25,46.3,46.13,46.3,40800.0,34.6332,34.6706,34.5433,34.6706,40800.0
2012-03-28 09:40:00,46.3,46.35,45.99,46.01,49500.0,34.6706,34.7081,34.4385,34.4535,49500.0
2012-03-28 09:45:00,46.02,46.13,46.0,46.09,31900.0,34.461,34.5433,34.446,34.5134,31900.0
2012-03-28 09:50:00,46.07,46.18,46.01,46.18,34700.0,34.4984,34.5808,34.4535,34.5808,34700.0
2012-03-28 09:55:00,46.18,46.21,46.07,46.1,90300.0,34.5808,34.6032,34.4984,34.5209,90300.0
2012-03-28 10:00:00,46.09,46.19,46.03,46.14,57300.0,34.5134,34.5883,34.4684,34.5508,57300.0
2012-03-28 10:05:00,46.15,46.17,46.09,46.09,51900.0,34.5583,34.5733,34.5134,34.5134,51900.0
2012-03-28 10:10:00,46.09,46.14,46.05,46.14,30600.0,34.5134,34.5508,34.4834,34.5508,30600.0
2012-03-28 10:15:00,46.14,46.14,46.0,46.04,79500.0,34.5508,34.5508,34.446,34.4759,79500.0
2012-03-28 10:20:00,46.03,46.1,45.95,45.99,73700.0,34.4684,34.5209,34.4085,34.4385,73700.0
2012-03-28 10:25:00,46.0,46.02,45.88,45.91,142600.0,34.446,34.461,34.3561,34.3786,142600.0
2012-03-28 10:30:00,45.89,45.94,45.75,45.77,54500.0,34.3636,34.4011,34.2588,34.2738,54500.0
2012-03-28 10:35:00,45.77,45.77,45.63,45.74,25600.0,34.2738,34.2738,34.1689,34.2513,25600.0
2012-03-28 10:40:00,45.74,45.75,45.62,45.75,47500.0,34.2513,34.2588,34.1614,34.2588,47500.0
2012-03-28 10:45:00,45.75,45.78,45.69,45.77,28600.0,34.2588,34.2812,34.2138,34.2738,28600.0
2012-03-28 10:50:00,45.77,45.78,45.67,45.7,58100.0,34.2738,34.2812,34.1989,34.2213,58100.0
2012-03-28 10:55:00,45.7,45.72,45.64,45.7,32400.0,34.2213,34.2363,34.1764,34.2213,32400.0
2012-03-28 11:00:00,45.71,45.73,45.54,45.62,51900.0,34.2288,34.2438,34.1015,34.1614,51900.0
2012-03-28 11:05:00,45.63,45.69,45.63,45.66,22100.0,34.1689,34.2138,34.1689,34.1914,22100.0
2012-03-28 11:10:00,45.66,45.72,45.65,45.68,25800.0,34.1914,34.2363,34.1839,34.2064,25800.0
2012-03-28 11:15:00,45.68,45.74,45.64,45.71,18700.0,34.2064,34.2513,34.1764,34.2288,18700.0
2012-03-28 11:20:00,45.71,45.73,45.59,45.61,21600.0,34.2288,34.2438,34.139,34.1539,21600.0
2012-03-28 11:25:00,45.6,45.69,45.6,45.65,15200.0,34.1465,34.2138,34.1465,34.1839,15200.0
2012-03-28 11:30:00,45.65,45.68,45.6,45.61,46300.0,34.1839,34.2064,34.1465,34.1539,46300.0
2012-03-28 11:35:00,45.61,45.61,45.45,45.48,124900.0,34.1539,34.1539,34.0341,34.0566,124900.0
2012-03-28 11:40:00,45.49,45.5,45.41,45.43,27900.0,34.0641,34.0716,34.0042,34.0192,27900.0
2012-03-28 11:45:00,45.43,45.43,45.33,45.36,34500.0,34.0192,34.0192,33.9443,33.9667,34500.0
2012-03-28 11:50:00,45.36,45.37,45.14,45.17,136500.0,33.9667,33.9742,33.802,33.8245,136500.0
2012-03-28 11:55:00,45.17,45.25,45.1,45.22,69500.0,33.8245,33.8844,33.772,33.8619,69500.0
2012-03-28 12:00:00,45.22,45.33,45.2,45.3,70100.0,33.8619,33.9443,33.8469,33.9218,70100.0
2012-03-28 12:05:00,45.29,45.41,45.29,45.34,27100.0,33.9143,34.0042,33.9143,33.9518,27100.0
2012-03-28 12:10:00,45.36,45.38,45.29,45.31,48600.0,33.9667,33.9817,33.9143,33.9293,48600.0
2012-03-28 12:15:00,45.31,45.47,45.3,45.42,42200.0,33.9293,34.0491,33.9218,34.0117,42200.0
2012-03-28 12:20:00,45.43,45.44,45.35,45.35,51800.0,34.0192,34.0266,33.9592,33.9592,51800.0
2012-03-28 12:25:00,45.34,45.43,45.33,45.43,17700.0,33.9518,34.0192,33.9443,34.0192,17700.0
2012-03-28 12:30:00,45.42,45.42,45.3,45.32,30900.0,34.0117,34.0117,33.9218,33.9368,30900.0
2012-03-28 12:35:00,45.32,45.32,45.28,45.32,26700.0,33.9368,33.9368,33.9068,33.9368,26700.0
2012-03-28 12:40:00,45.33,45.37,45.32,45.32,23500.0,33.9443,33.9742,33.9368,33.9368,23500.0
2012-03-28 12:45:00,45.31,45.39,45.31,45.36,13600.0,33.9293,33.9892,33.9293,33.9667,13600.0
2012-03-28 12:50:00,45.36,45.37,45.32,45.33,18500.0,33.9667,33.9742,33.9368,33.9443,18500.0
2012-03-28 12:55:00,45.34,45.4,45.34,45.4,21700.0,33.9518,33.9967,33.9518,33.9967,21700.0
2012-03-28 13:00:00,45.4,45.45,45.38,45.45,29400.0,33.9967,34.0341,33.9817,34.0341,29400.0
2012-03-28 13:05:00,45.45,45.46,45.42,45.44,43600.0,34.0341,34.0416,34.0117,34.0266,43600.0
2012-03-28 13:10:00,45.44,45.45,45.36,45.37,27600.0,34.0266,34.0341,33.9667,33.9742,27600.0
2012-03-28 13:15:00,45.38,45.46,45.38,45.4,24000.0,33.9817,34.0416,33.9817,33.9967,24000.0
2012-03-28 13:20:00,45.4,45.4,45.25,45.3,37300.0,33.9967,33.9967,33.8844,33.9218,37300.0
2012-03-28 13:25:00,45.3,45.36,45.3,45.35,10300.0,33.9218,33.9667,33.9218,33.9592,10300.0
2012-03-28 13:30:00,45.36,45.36,45.28,45.28,18200.0,33.9667,33.9667,33.9068,33.9068,18200.0
2012-03-28 13:35:00,45.29,45.34,45.25,45.34,18400.0,33.9143,33.9518,33.8844,33.9518,18400.0
2012-03-28 13:40:00,45.33,45.37,45.29,45.29,17300.0,33.9443,33.9742,33.9143,33.9143,17300.0
2012-03-28 13:45:00,45.29,45.3,45.25,45.3,31100.0,33.9143,33.9218,33.8844,33.9218,31100.0
2012-03-28 13:50:00,45.3,45.32,45.25,45.3,36700.0,33.9218,33.9368,33.8844,33.9218,36700.0
2012-03-28 13:55:00,45.29,45.33,45.25,45.33,62100.0,33.9143,33.9443,33.8844,33.9443,62100.0
2012-03-28 14:00:00,45.33,45.34,45.25,45.26,50600.0,33.9443,33.9518,33.8844,33.8919,50600.0
2012-03-28 14:05:00,45.26,45.27,45.2,45.2,117600.0,33.8919,33.8993,33.8469,33.8469,117600.0
2012-03-28 14:10:00,45.19,45.21,45.13,45.19,36200.0,33.8394,33.8544,33.7945,33.8394,36200.0
2012-03-28 14:15:00,45.18,45.21,45.17,45.18,12700.0,33.8319,33.8544,33.8245,33.8319,12700.0
2012-03-28 14:20:00,45.17,45.19,45.15,45.17,27600.0,33.8245,33.8394,33.8095,33.8245,27600.0
2012-03-28 14:25:00,45.18,45.21,45.12,45.17,21900.0,33.8319,33.8544,33.787,33.8245,21900.0
2012-03-28 14:30:00,45.17,45.23,45.16,45.22,13200.0,33.8245,33.8694,33.817,33.8619,13200.0
2012-03-28 14:35:00,45.22,45.31,45.22,45.25,30300.0,33.8619,33.9293,33.8619,33.8844,30300.0
2012-03-28 14:40:00,45.26,45.31,45.25,45.29,16600.0,33.8919,33.9293,33.8844,33.9143,16600.0
2012-03-28 14:45:00,45.3,45.33,45.24,45.26,49100.0,33.9218,33.9443,33.8769,33.8919,49100.0
2012-03-28 14:50:00,45.26,45.31,45.25,45.28,21800.0,33.8919,33.9293,33.8844,33.9068,21800.0
2012-03-28 14:55:00,45.28,45.36,45.28,45.36,30600.0,33.9068,33.9667,33.9068,33.9667,30600.0
2012-03-28 15:00:00,45.37,45.44,45.35,45.35,36800.0,33.9742,34.0266,33.9592,33.9592,36800.0
2012-03-28 15:05:00,45.35,45.37,45.31,45.32,17200.0,33.9592,33.9742,33.9293,33.9368,17200.0
2012-03-28 15:10:00,45.32,45.37,45.3,45.33,30800.0,33.9368,33.9742,33.9218,33.9443,30800.0
2012-03-28 15:15:00,45.33,45.37,45.3,45.32,27000.0,33.9443,33.9742,33.9218,33.9368,27000.0
2012-03-28 15:20:00,45.32,45.4,45.3,45.39,34400.0,33.9368,33.9967,33.9218,33.9892,34400.0
2012-03-28 15:25:00,45.4,45.4,45.3,45.34,60600.0,33.9967,33.9967,33.9218,33.9518,60600.0
2012-03-28 15:30:00,45.34,45.39,45.31,45.32,65200.0,33.9518,33.9892,33.9293,33.9368,65200.0
2012-03-28 15:35:00,45.31,45.31,45.12,45.16,135100.0,33.9293,33.9293,33.787,33.817,135100.0
2012-03-28 15:40:00,45.16,45.3,45.16,45.2,186700.0,33.817,33.9218,33.817,33.8469,186700.0
2012-03-28 15:45:00,45.21,45.35,45.19,45.2,159200.0,33.8544,33.9592,33.8394,33.8469,159200.0
2012-03-28 15:50:00,45.2,45.32,45.2,45.29,134100.0,33.8469,33.9368,33.8469,33.9143,134100.0
2012-03-28 15:55:00,45.28,45.32,45.26,45.28,215900.0,33.9068,33.9368,33.8919,33.9068,215900.0
2012-03-29 09:30:00,45.14,45.25,44.93,44.99,94400.0,33.802,33.8844,33.6447,33.6897,94400.0
2012-03-29 09:35:00,45.0,45.0,44.7,44.73,82000.0,33.6972,33.6972,33.4725,33.495,82000.0
2012-03-29 09:40:00,44.74,44.81,44.68,44.7,91500.0,33.5025,33.5549,33.4575,33.4725,91500.0
2012-03-29 09:45:00,44.7,44.9,44.7,44.74,193100.0,33.4725,33.6223,33.4725,33.5025,193100.0
2012-03-29 09:50:00,44.74,44.8,44.71,44.8,119600.0,33.5025,33.5474,33.48,33.5474,119600.0
2012-03-29 09:55:00,44.8,44.8,44.51,44.52,126000.0,33.5474,33.5474,33.3302,33.3377,126000.0
2012-03-29 10:00:00,44.52,44.6,44.44,44.55,207400.0,33.3377,33.3976,33.2778,33.3602,207400.0
2012-03-29 10:05:00,44.56,44.79,44.55,44.68,86800.0,33.3677,33.5399,33.3602,33.4575,86800.0
2012-03-29 10:10:00,44.67,44.77,44.61,44.75,86900.0,33.45,33.5249,33.4051,33.51,86900.0
2012-03-29 10:15:00,44.75,44.77,44.67,44.69,87000.0,33.51,33.5249,33.45,33.465,87000.0
2012-03-29 10:20:00,44.7,44.77,44.6,44.61,48700.0,33.4725,33.5249,33.3976,33.4051,48700.0
2012-03-29 10:25:00,44.61,44.62,44.32,44.34,231400.0,33.4051,33.4126,33.188,33.2029,231400.0
2012-03-29 10:30:00,44.34,44.5,44.32,44.4,156500.0,33.2029,33.3227,33.188,33.2479,156500.0
2012-03-29 10:35:00,44.4,44.41,44.29,44.32,101100.0,33.2479,33.2553,33.1655,33.188,101100.0
2012-03-29 10:40:00,44.33,44.5,44.33,44.46,163800.0,33.1954,33.3227,33.1954,33.2928,163800.0
2012-03-29 10:45:00,44.46,44.48,44.33,44.34,42300.0,33.2928,33.3078,33.1954,33.2029,42300.0
2012-03-29 10:50:00,44.35,44.38,44.31,44.32,73600.0,33.2104,33.2329,33.1805,33.188,73600.0
2012-03-29 10:55:00,44.33,44.38,44.3,44.31,68700.0,33.1954,33.2329,33.173,33.1805,68700.0
2012-03-29 11:00:00,44.3,44.32,44.23,44.3,82100.0,33.173,33.188,33.1206,33.173,82100.0
2012-03-29 11:05:00,44.3,44.31,44.21,44.27,52900.0,33.173,33.1805,33.1056,33.1505,52900.0
2012-03-29 11:10:00,44.26,44.29,44.24,44.28,111400.0,33.143,33.1655,33.128,33.158,111400.0
2012-03-29 11:15:00,44.28,44.31,44.2,44.22,82100.0,33.158,33.1805,33.0981,33.1131,82100.0
2012-03-29 11:20:00,44.23,44.33,44.23,44.32,28400.0,33.1206,33.1954,33.1206,33.188,28400.0
2012-03-29 11:25:00,44.31,44.34,44.18,44.19,52600.0,33.1805,33.2029,33.0831,33.0906,52600.0
2012-03-29 11:30:00,44.19,44.29,44.17,44.23,35200.0,33.0906,33.1655,33.0756,33.1206,35200.0
2012-03-29 11:35:00,44.25,44.26,44.17,44.19,21600.0,33.1355,33.143,33.0756,33.0906,21600.0
2012-03-29 11:40:00,44.2,44.38,44.19,44.36,48300.0,33.0981,33.2329,33.0906,33.2179,48300.0
2012-03-29 11:45:00,44.37,44.42,44.35,44.38,31600.0,33.2254,33.2628,33.2104,33.2329,31600.0
2012-03-29 11:50:00,44.39,44.4,44.28,44.3,212300.0,33.2404,33.2479,33.158,33.173,212300.0
2012-03-29 11:55:00,44.32,44.38,44.25,44.31,110500.0,33.188,33.2329,33.1355,33.1805,110500.0
2012-03-29 12:00:00,44.32,44.33,44.29,44.31,28200.0,33.188,33.1954,33.1655,33.1805,28200.0
2012-03-29 12:05:00,44.31,44.35,44.31,44.35,9300.0,33.1805,33.2104,33.1805,33.2104,9300.0
2012-03-29 12:10:00,44.35,44.35,44.24,44.28,61200.0,33.2104,33.2104,33.128,33.158,61200.0
2012-03-29 12:15:00,44.29,44.29,44.22,44.25,23500.0,33.1655,33.1655,33.1131,33.1355,23500.0
2012-03-29 12:20:00,44.25,44.26,44.18,44.22,26600.0,33.1355,33.143,33.0831,33.1131,26600.0
2012-03-29 12:25:00,44.24,44.26,44.18,44.19,46900.0,33.128,33.143,33.0831,33.0906,46900.0
2012-03-29 12:30:00,44.2,44.27,44.15,44.17,79600.0,33.0981,33.1505,33.0607,33.0756,79600.0
2012-03-29 12:35:00,44.17,44.34,44.16,44.32,51100.0,33.0756,33.2029,33.0681,33.188,51100.0
2012-03-29 12:40:00,44.32,44.41,44.31,44.41,23400.0,33.188,33.2553,33.1805,33.2553,23400.0
2012-03-29 12:45:00,44.41,44.41,44.33,44.37,32900.0,33.2553,33.2553,33.1954,33.2254,32900.0
2012-03-29 12:50:00,44.37,44.46,44.36,44.4,35400.0,33.2254,33.2928,33.2179,33.2479,35400.0
2012-03-29 12:55:00,44.4,44.44,44.4,44.41,46300.0,33.2479,33.2778,33.2479,33.2553,46300.0
2012-03-29 13:00:00,44.41,44.46,44.37,44.43,42800.0,33.2553,33.2928,33.2254,33.2703,42800.0
2012-03-29 13:05:00,44.42,44.45,44.41,44.44,21500.0,33.2628,33.2853,33.2553,33.2778,21500.0
2012-03-29 13:10:00,44.44,44.45,44.38,44.4,21500.0,33.2778,33.2853,33.2329,33.2479,21500.0
2012-03-29 13:15:00,44.4,44.47,44.4,44.44,42900.0,33.2479,33.3003,33.2479,33.2778,42900.0
2012-03-29 13:20:00,44.46,44.48,44.43,44.45,23400.0,33.2928,33.3078,33.2703,33.2853,23400.0
2012-03-29 13:25:00,44.47,44.48,44.43,44.46,17000.0,33.3003,33.3078,33.2703,33.2928,17000.0
2012-03-29 13:30:00,44.48,44.49,44.43,44.48,156100.0,33.3078,33.3153,33.2703,33.3078,156100.0
2012-03-29 13:35:00,44.48,44.52,44.48,44.52,22400.0,33.3078,33.3377,33.3078,33.3377,22400.0
2012-03-29 13:40:00,44.52,44.54,44.46,44.47,20000.0,33.3377,33.3527,33.2928,33.3003,20000.0
2012-03-29 13:45:00,44.47,44.48,44.42,44.47,47900.0,33.3003,33.3078,33.2628,33.3003,47900.0
2012-03-29 13:50:00,44.48,44.52,44.46,44.52,25100.0,33.3078,33.3377,33.2928,33.3377,25100.0
2012-03-29 13:55:00,44.53,44.57,44.52,44.53,25200.0,33.3452,33.3752,33.3377,33.3452,25200.0
2012-03-29 14:00:00,44.52,44.68,44.51,44.66,27000.0,33.3377,33.4575,33.3302,33.4426,27000.0
2012-03-29 14:05:00,44.66,44.66,44.57,44.58,49000.0,33.4426,33.4426,33.3752,33.3827,49000.0
2012-03-29 14:10:00,44.59,44.68,44.58,44.66,42000.0,33.3901,33.4575,33.3827,33.4426,42000.0
2012-03-29 14:15:00,44.66,44.82,44.65,44.82,22800.0,33.4426,33.5624,33.4351,33.5624,22800.0
2012-03-29 14:20:00,44.82,44.83,44.73,44.73,59900.0,33.5624,33.5699,33.495,33.495,59900.0
2012-03-29 14:25:00,44.73,44.79,44.73,44.78,95700.0,33.495,33.5399,33.495,33.5324,95700.0
2012-03-29 14:30:00,44.77,44.78,44.72,44.74,37000.0,33.5249,33.5324,33.4875,33.5025,37000.0
2012-03-29 14:35:00,44.73,44.73,44.68,44.7,43800.0,33.495,33.495,33.4575,33.4725,43800.0
2012-03-29 14:40:00,44.7,44.71,44.66,44.71,27600.0,33.4725,33.48,33.4426,33.48,27600.0
2012-03-29 14:45:00,44.71,44.81,44.71,44.81,40300.0,33.48,33.5549,33.48,33.5549,40300.0
2012-03-29 14:50:00,44.81,44.92,44.81,44.9,50900.0,33.5549,33.6373,33.5549,33.6223,50900.0
2012-03-29 14:55:00,44.9,44.95,44.87,44.87,68400.0,33.6223,33.6597,33.5998,33.5998,68400.0
2012-03-29 15:00:00,44.88,44.88,44.78,44.78,47800.0,33.6073,33.6073,33.5324,33.5324,47800.0
2012-03-29 15:05:00,44.78,44.81,44.75,44.78,48000.0,33.5324,33.5549,33.51,33.5324,48000.0
2012-03-29 15:10:00,44.77,44.86,44.76,44.8,109000.0,33.5249,33.5923,33.5174,33.5474,109000.0
2012-03-29 15:15:00,44.8,44.82,44.79,44.8,82800.0,33.5474,33.5624,33.5399,33.5474,82800.0
2012-03-29 15:20:00,44.8,44.8,44.79,44.8,36500.0,33.5474,33.5474,33.5399,33.5474,36500.0
2012-03-29 15:25:00,44.8,44.8,44.78,44.8,43400.0,33.5474,33.5474,33.5324,33.5474,43400.0
2012-03-29 15:30:00,44.8,44.82,44.79,44.81,94800.0,33.5474,33.5624,33.5399,33.5549,94800.0
2012-03-29 15:35:00,44.81,44.83,44.78,44.81,132200.0,33.5549,33.5699,33.5324,33.5549,132200.0
2012-03-29 15:40:00,44.83,44.85,44.77,44.85,79200.0,33.5699,33.5848,33.5249,33.5848,79200.0
2012-03-29 15:45:00,44.85,44.85,44.76,44.82,201600.0,33.5848,33.5848,33.5174,33.5624,201600.0
2012-03-29 15:50:00,44.82,44.84,44.8,44.81,264700.0,33.5624,33.5773,33.5474,33.5549,264700.0
2012-03-29 15:55:00,44.81,44.82,44.64,44.67,438700.0,33.5549,33.5624,33.4276,33.45,438700.0
2012-03-30 09:30:00,45.0,45.0,44.64,44.87,187700.0,33.6972,33.6972,33.4276,33.5998,187700.0
2012-03-30 09:35:00,44.87,44.98,44.72,44.98,63300.0,33.5998,33.6822,33.4875,33.6822,63300.0
2012-03-30 09:40:00,44.98,45.0,44.89,44.91,73200.0,33.6822,33.6972,33.6148,33.6298,73200.0
2012-03-30 09:45:00,44.9,44.95,44.77,44.88,80400.0,33.6223,33.6597,33.5249,33.6073,80400.0
2012-03-30 09:50:00,44.9,44.95,44.84,44.95,42700.0,33.6223,33.6597,33.5773,33.6597,42700.0
2012-03-30 09:55:00,44.96,44.99,44.84,44.84,57800.0,33.6672,33.6897,33.5773,33.5773,57800.0
2012-03-30 10:00:00,44.85,44.95,44.78,44.94,122500.0,33.5848,33.6597,33.5324,33.6522,122500.0
2012-03-30 10:05:00,44.94,44.96,44.81,44.86,62100.0,33.6522,33.6672,33.5549,33.5923,62100.0
2012-03-30 10:10:00,44.85,44.85,44.73,44.77,125100.0,33.5848,33.5848,33.495,33.5249,125100.0
2012-03-30 10:15:00,44.78,44.79,44.67,44.68,92800.0,33.5324,33.5399,33.45,33.4575,92800.0
2012-03-30 10:20:00,44.68,44.69,44.58,44.68,55600.0,33.4575,33.465,33.3827,33.4575,55600.0
2012-03-30 10:25:00,44.68,44.7,44.6,44.7,83300.0,33.4575,33.4725,33.3976,33.4725,83300.0
2012-03-30 10:30:00,44.7,44.75,44.62,44.64,93300.0,33.4725,33.51,33.4126,33.4276,93300.0
2012-03-30 10:35:00,44.64,44.64,44.54,44.54,35500.0,33.4276,33.4276,33.3527,33.3527,35500.0
2012-03-30 10:40:00,44.55,44.56,44.48,44.52,58800.0,33.3602,33.3677,33.3078,33.3377,58800.0
2012-03-30 10:45:00,44.52,44.69,44.52,44.63,71500.0,33.3377,33.465,33.3377,33.4201,71500.0
2012-03-30 10:50:00,44.64,44.66,44.57,44.62,116200.0,33.4276,33.4426,33.3752,33.4126,116200.0
2012-03-30 10:55:00,44.63,44.66,44.54,44.61,54400.0,33.4201,33.4426,33.3527,33.4051,54400.0
2012-03-30 11:00:00,44.62,44.78,44.62,44.78,34300.0,33.4126,33.5324,33.4126,33.5324,34300.0
2012-03-30 11:05:00,44.77,44.82,44.74,44.74,60900.0,33.5249,33.5624,33.5025,33.5025,60900.0
2012-03-30 11:10:00,44.73,44.79,44.68,44.73,63500.0,33.495,33.5399,33.4575,33.495,63500.0
2012-03-30 11:15:00,44.73,44.78,44.7,44.7,44300.0,33.495,33.5324,33.4725,33.4725,44300.0
2012-03-30 11:20:00,44.7,44.71,44.66,44.69,31000.0,33.4725,33.48,33.4426,33.465,31000.0
2012-03-30 11:25:00,44.69,44.7,44.66,44.66,25000.0,33.465,33.4725,33.4426,33.4426,25000.0
2012-03-30 11:30:00,44.67,44.73,44.62,44.64,124100.0,33.45,33.495,33.4126,33.4276,124100.0
2012-03-30 11:35:00,44.64,44.66,44.61,44.61,47700.0,33.4276,33.4426,33.4051,33.4051,47700.0
2012-03-30 11:40:00,44.61,44.62,44.54,44.59,37800.0,33.4051,33.4126,33.3527,33.3901,37800.0
2012-03-30 11:45:00,44.58,44.63,44.56,44.58,34400.0,33.3827,33.4201,33.3677,33.3827,34400.0
2012-03-30 11:50:00,44.59,44.65,44.57,44.59,40100.0,33.3901,33.4351,33.3752,33.3901,40100.0
2012-03-30 11:55:00,44.61,44.65,44.59,44.64,45600.0,33.4051,33.4351,33.3901,33.4276,45600.0
2012-03-30 12:00:00,44.63,44.64,44.58,44.6,50800.0,33.4201,33.4276,33.3827,33.3976,50800.0
2012-03-30 12:05:00,44.6,44.6,44.59,44.59,64600.0,33.3976,33.3976,33.3901,33.3901,64600.0
2012-03-30 12:10:00,44.6,44.62,44.58,44.58,31800.0,33.3976,33.4126,33.3827,33.3827,31800.0
2012-03-30 12:15:00,44.57,44.61,44.56,44.58,23400.0,33.3752,33.4051,33.3677,33.3827,23400.0
2012-03-30 12:20:00,44.58,44.6,44.53,44.53,36900.0,33.3827,33.3976,33.3452,33.3452,36900.0
2012-03-30 12:25:00,44.53,44.53,44.47,44.49,35700.0,33.3452,33.3452,33.3003,33.3153,35700.0
2012-03-30 12:30:00,44.5,44.5,44.46,44.48,44800.0,33.3227,33.3227,33.2928,33.3078,44800.0
2012-03-30 12:35:00,44.48,44.5,44.48,44.5,17300.0,33.3078,33.3227,33.3078,33.3227,17300.0
2012-03-30 12:40:00,44.5,44.54,44.48,44.49,44300.0,33.3227,33.3527,33.3078,33.3153,44300.0
2012-03-30 12:45:00,44.48,44.5,44.48,44.49,71000.0,33.3078,33.3227,33.3078,33.3153,71000.0
2012-03-30 12:50:00,44.48,44.5,44.48,44.49,20200.0,33.3078,33.3227,33.3078,33.3153,20200.0
2012-03-30 12:55:00,44.49,44.5,44.4,44.44,87700.0,33.3153,33.3227,33.2479,33.2778,87700.0
2012-03-30 13:00:00,44.44,44.48,44.38,44.41,85300.0,33.2778,33.3078,33.2329,33.2553,85300.0
2012-03-30 13:05:00,44.41,44.48,44.39,44.47,71200.0,33.2553,33.3078,33.2404,33.3003,71200.0
2012-03-30 13:10:00,44.46,44.5,44.4,44.5,369400.0,33.2928,33.3227,33.2479,33.3227,369400.0
2012-03-30 13:15:00,44.5,44.5,44.45,44.46,40800.0,33.3227,33.3227,33.2853,33.2928,40800.0
2012-03-30 13:20:00,44.46,44.5,44.43,44.48,44500.0,33.2928,33.3227,33.2703,33.3078,44500.0
2012-03-30 13:25:00,44.47,44.5,44.47,44.5,75200.0,33.3003,33.3227,33.3003,33.3227,75200.0
2012-03-30 13:30:00,44.5,44.51,44.49,44.5,69800.0,33.3227,33.3302,33.3153,33.3227,69800.0
2012-03-30 13:35:00,44.5,44.51,44.48,44.49,25300.0,33.3227,33.3302,33.3078,33.3153,25300.0
2012-03-30 13:40:00,44.49,44.5,44.42,44.43,49700.0,33.3153,33.3227,33.2628,33.2703,49700.0
2012-03-30 13:45:00,44.43,44.49,44.43,44.49,35000.0,33.2703,33.3153,33.2703,33.3153,35000.0
2012-03-30 13:50:00,44.48,44.5,44.48,44.5,23500.0,33.3078,33.3227,33.3078,33.3227,23500.0
2012-03-30 13:55:00,44.5,44.54,44.49,44.5,88500.0,33.3227,33.3527,33.3153,33.3227,88500.0
2012-03-30 14:00:00,44.51,44.55,44.49,44.53,45000.0,33.3302,33.3602,33.3153,33.3452,45000.0
2012-03-30 14:05:00,44.53,44.54,44.5,44.54,25000.0,33.3452,33.3527,33.3227,33.3527,25000.0
2012-03-30 14:10:00,44.53,44.54,44.5,44.5,68900.0,33.3452,33.3527,33.3227,33.3227,68900.0
2012-03-30 14:15:00,44.51,44.53,44.44,44.48,159000.0,33.3302,33.3452,33.2778,33.3078,159000.0
2012-03-30 14:20:00,44.48,44.5,44.44,44.44,45600.0,33.3078,33.3227,33.2778,33.2778,45600.0
2012-03-30 14:25:00,44.45,44.45,44.3,44.31,194400.0,33.2853,33.2853,33.173,33.1805,194400.0
2012-03-30 14:30:00,44.32,44.41,44.32,44.41,99800.0,33.188,33.2553,33.188,33.2553,99800.0
2012-03-30 14:35:00,44.41,44.47,44.4,44.47,45600.0,33.2553,33.3003,33.2479,33.3003,45600.0
2012-03-30 14:40:00,44.48,44.54,44.48,44.5,63800.0,33.3078,33.3527,33.3078,33.3227,63800.0
2012-03-30 14:45:00,44.5,44.54,44.45,44.46,49800.0,33.3227,33.3527,33.2853,33.2928,49800.0
2012-03-30 14:50:00,44.47,44.5,44.46,44.49,33700.0,33.3003,33.3227,33.2928,33.3153,33700.0
2012-03-30 14:55:00,44.49,44.51,44.45,44.45,41300.0,33.3153,33.3302,33.2853,33.2853,41300.0
2012-03-30 15:00:00,44.45,44.47,44.41,44.44,29800.0,33.2853,33.3003,33.2553,33.2778,29800.0
2012-03-30 15:05:00,44.44,44.45,44.38,44.45,38900.0,33.2778,33.2853,33.2329,33.2853,38900.0
2012-03-30 15:10:00,44.45,44.51,44.42,44.51,72200.0,33.2853,33.3302,33.2628,33.3302,72200.0
2012-03-30 15:15:00,44.51,44.64,44.51,44.64,55800.0,33.3302,33.4276,33.3302,33.4276,55800.0
2012-03-30 15:20:00,44.64,44.72,44.63,44.71,113100.0,33.4276,33.4875,33.4201,33.48,113100.0
2012-03-30 15:25:00,44.71,44.73,44.68,44.73,34600.0,33.48,33.495,33.4575,33.495,34600.0
2012-03-30 15:30:00,44.72,44.83,44.72,44.83,61600.0,33.4875,33.5699,33.4875,33.5699,61600.0
2012-03-30 15:35:00,44.83,44.84,44.74,44.75,71600.0,33.5699,33.5773,33.5025,33.51,71600.0
2012-03-30 15:40:00,44.74,44.78,44.69,44.75,70400.0,33.5025,33.5324,33.465,33.51,70400.0
2012-03-30 15:45:00,44.75,44.75,44.68,44.73,110400.0,33.51,33.51,33.4575,33.495,110400.0
2012-03-30 15:50:00,44.73,44.79,44.7,44.78,164500.0,33.495,33.5399,33.4725,33.5324,164500.0
2012-03-30 15:55:00,44.78,44.83,44.76,44.77,243000.0,33.5324,33.5699,33.5174,33.5249,243000.0
2012-04-02 09:30:00,44.81,44.97,44.7,44.89,99600.0,33.5549,33.6747,33.4725,33.6148,99600.0
2012-04-02 09:35:00,44.89,44.93,44.79,44.91,168600.0,33.6148,33.6447,33.5399,33.6298,168600.0
2012-04-02 09:40:00,44.9,44.92,44.79,44.79,44400.0,33.6223,33.6373,33.5399,33.5399,44400.0
2012-04-02 09:45:00,44.81,44.92,44.77,44.79,50200.0,33.5549,33.6373,33.5249,33.5399,50200.0
2012-04-02 09:50:00,44.78,44.82,44.65,44.65,56000.0,33.5324,33.5624,33.4351,33.4351,56000.0
2012-04-02 09:55:00,44.63,44.68,44.57,44.68,35700.0,33.4201,33.4575,33.3752,33.4575,35700.0
2012-04-02 10:00:00,44.69,44.74,44.62,44.72,46700.0,33.465,33.5025,33.4126,33.4875,46700.0
2012-04-02 10:05:00,44.73,44.85,44.72,44.85,100100.0,33.495,33.5848,33.4875,33.5848,100100.0
2012-04-02 10:10:00,44.86,44.93,44.83,44.89,53800.0,33.5923,33.6447,33.5699,33.6148,53800.0
2012-04-02 10:15:00,44.89,45.0,44.89,44.99,57300.0,33.6148,33.6972,33.6148,33.6897,57300.0
2012-04-02 10:20:00,44.99,45.0,44.94,44.95,43100.0,33.6897,33.6972,33.6522,33.6597,43100.0
2012-04-02 10:25:00,44.95,44.96,44.93,44.94,37900.0,33.6597,33.6672,33.6447,33.6522,37900.0
2012-04-02 10:30:00,44.94,44.99,44.93,44.96,43900.0,33.6522,33.6897,33.6447,33.6672,43900.0
2012-04-02 10:35:00,44.96,44.99,44.93,44.94,58800.0,33.6672,33.6897,33.6447,33.6522,58800.0
2012-04-02 10:40:00,44.94,44.97,44.93,44.94,23100.0,33.6522,33.6747,33.6447,33.6522,23100.0
2012-04-02 10:45:00,44.94,44.98,44.93,44.95,29000.0,33.6522,33.6822,33.6447,33.6597,29000.0
2012-04-02 10:50:00,44.95,44.96,44.93,44.94,33600.0,33.6597,33.6672,33.6447,33.6522,33600.0
2012-04-02 10:55:00,44.94,45.0,44.94,45.0,31700.0,33.6522,33.6972,33.6522,33.6972,31700.0
2012-04-02 11:00:00,44.99,45.03,44.93,44.94,124100.0,33.6897,33.7196,33.6447,33.6522,124100.0
2012-04-02 11:05:00,44.94,45.01,44.94,44.99,25200.0,33.6522,33.7046,33.6522,33.6897,25200.0
2012-04-02 11:10:00,44.99,45.01,44.94,44.95,22600.0,33.6897,33.7046,33.6522,33.6597,22600.0
2012-04-02 11:15:00,44.94,44.97,44.8,44.81,75100.0,33.6522,33.6747,33.5474,33.5549,75100.0
2012-04-02 11:20:00,44.8,44.85,44.8,44.84,23200.0,33.5474,33.5848,33.5474,33.5773,23200.0
2012-04-02 11:25:00,44.83,44.89,44.83,44.86,18500.0,33.5699,33.6148,33.5699,33.5923,18500.0
2012-04-02 11:30:00,44.86,44.87,44.83,44.86,24900.0,33.5923,33.5998,33.5699,33.5923,24900.0
2012-04-02 11:35:00,44.85,44.87,44.83,44.85,18700.0,33.5848,33.5998,33.5699,33.5848,18700.0
2012-04-02 11:40:00,44.84,44.87,44.83,44.84,7600.0,33.5773,33.5998,33.5699,33.5773,7600.0
2012-04-02 11:45:00,44.85,44.97,44.84,44.97,27700.0,33.5848,33.6747,33.5773,33.6747,27700.0
2012-04-02 11:50:00,44.97,45.0,44.94,44.98,24300.0,33.6747,33.6972,33.6522,33.6822,24300.0
2012-04-02 11:55:00,44.98,45.01,44.98,44.98,27500.0,33.6822,33.7046,33.6822,33.6822,27500.0
2012-04-02 12:00:00,44.98,45.07,44.98,45.03,33200.0,33.6822,33.7496,33.6822,33.7196,33200.0
2012-04-02 12:05:00,45.04,45.11,45.0,45.05,36800.0,33.7271,33.7795,33.6972,33.7346,36800.0
2012-04-02 12:10:00,45.05,45.06,45.04,45.05,10100.0,33.7346,33.7421,33.7271,33.7346,10100.0
2012-04-02 12:15:00,45.04,45.05,44.98,45.0,18900.0,33.7271,33.7346,33.6822,33.6972,18900.0
2012-04-02 12:20:00,45.0,45.03,44.99,45.02,25300.0,33.6972,33.7196,33.6897,33.7121,25300.0
2012-04-02 12:25:00,45.02,45.02,44.94,44.96,30000.0,33.7121,33.7121,33.6522,33.6672,30000.0
2012-04-02 12:30:00,44.97,45.0,44.97,45.0,13300.0,33.6747,33.6972,33.6747,33.6972,13300.0
2012-04-02 12:35:00,44.99,45.01,44.96,44.96,27100.0,33.6897,33.7046,33.6672,33.6672,27100.0
2012-04-02 12:40:00,44.96,45.0,44.96,44.99,11900.0,33.6672,33.6972,33.6672,33.6897,11900.0
2012-04-02 12:45:00,44.98,44.98,44.93,44.94,11700.0,33.6822,33.6822,33.6447,33.6522,11700.0
2012-04-02 12:50:00,44.94,45.02,44.93,44.98,23700.0,33.6522,33.7121,33.6447,33.6822,23700.0
2012-04-02 12:55:00,44.97,45.0,44.96,44.99,8700.0,33.6747,33.6972,33.6672,33.6897,8700.0
2012-04-02 13:00:00,45.0,45.0,44.94,44.94,11100.0,33.6972,33.6972,33.6522,33.6522,11100.0
2012-04-02 13:05:00,44.94,44.95,44.9,44.9,25300.0,33.6522,33.6597,33.6223,33.6223,25300.0
2012-04-02 13:10:00,44.91,44.95,44.91,44.94,18700.0,33.6298,33.6597,33.6298,33.6522,18700.0
2012-04-02 13:15:00,44.94,44.94,44.88,44.92,17600.0,33.6522,33.6522,33.6073,33.6373,17600.0
2012-04-02 13:20:00,44.92,45.0,44.92,45.0,21100.0,33.6373,33.6972,33.6373,33.6972,21100.0
2012-04-02 13:25:00,45.0,45.01,44.99,45.0,20000.0,33.6972,33.7046,33.6897,33.6972,20000.0
2012-04-02 13:30:00,45.0,45.02,44.99,45.0,45500.0,33.6972,33.7121,33.6897,33.6972,45500.0
2012-04-02 13:35:00,45.0,45.02,44.98,45.0,30600.0,33.6972,33.7121,33.6822,33.6972,30600.0
2012-04-02 13:40:00,45.0,45.03,44.99,45.01,27800.0,33.6972,33.7196,33.6897,33.7046,27800.0
2012-04-02 13:45:00,45.0,45.07,45.0,45.05,22500.0,33.6972,33.7496,33.6972,33.7346,22500.0
2012-04-02 13:50:00,45.04,45.09,45.04,45.06,15800.0,33.7271,33.7646,33.7271,33.7421,15800.0
2012-04-02 13:55:00,45.06,45.14,45.05,45.12,36800.0,33.7421,33.802,33.7346,33.787,36800.0
2012-04-02 14:00:00,45.12,45.13,45.11,45.12,50300.0,33.787,33.7945,33.7795,33.787,50300.0
2012-04-02 14:05:00,45.12,45.13,45.06,45.07,20200.0,33.787,33.7945,33.7421,33.7496,20200.0
2012-04-02 14:10:00,45.07,45.09,45.06,45.09,12800.0,33.7496,33.7646,33.7421,33.7646,12800.0
2012-04-02 14:15:00,45.08,45.16,45.08,45.15,29200.0,33.7571,33.817,33.7571,33.8095,29200.0
2012-04-02 14:20:00,45.16,45.16,45.15,45.15,15500.0,33.817,33.817,33.8095,33.8095,15500.0
2012-04-02 14:25:00,45.16,45.16,45.12,45.12,26800.0,33.817,33.817,33.787,33.787,26800.0
2012-04-02 14:30:00,45.12,45.17,45.12,45.16,20600.0,33.787,33.8245,33.787,33.817,20600.0
2012-04-02 14:35:00,45.16,45.17,45.13,45.13,20200.0,33.817,33.8245,33.7945,33.7945,20200.0
2012-04-02 14:40:00,45.13,45.18,45.12,45.17,37400.0,33.7945,33.8319,33.787,33.8245,37400.0
2012-04-02 14:45:00,45.17,45.21,45.15,45.2,36600.0,33.8245,33.8544,33.8095,33.8469,36600.0
2012-04-02 14:50:00,45.2,45.22,45.16,45.21,26000.0,33.8469,33.8619,33.817,33.8544,26000.0
2012-04-02 14:55:00,45.21,45.21,45.18,45.19,20700.0,33.8544,33.8544,33.8319,33.8394,20700.0
2012-04-02 15:00:00,45.19,45.22,45.18,45.18,24000.0,33.8394,33.8619,33.8319,33.8319,24000.0
2012-04-02 15:05:00,45.17,45.21,45.17,45.21,26700.0,33.8245,33.8544,33.8245,33.8544,26700.0
2012-04-02 15:10:00,45.22,45.23,45.2,45.2,16600.0,33.8619,33.8694,33.8469,33.8469,16600.0
2012-04-02 15:15:00,45.2,45.21,45.18,45.2,18600.0,33.8469,33.8544,33.8319,33.8469,18600.0
2012-04-02 15:20:00,45.2,45.2,45.17,45.18,21700.0,33.8469,33.8469,33.8245,33.8319,21700.0
2012-04-02 15:25:00,45.17,45.18,45.14,45.16,30300.0,33.8245,33.8319,33.802,33.817,30300.0
2012-04-02 15:30:00,45.16,45.16,45.11,45.15,64000.0,33.817,33.817,33.7795,33.8095,64000.0
2012-04-02 15:35:00,45.14,45.15,45.06,45.07,54800.0,33.802,33.8095,33.7421,33.7496,54800.0
2012-04-02 15:40:00,45.06,45.08,45.0,45.06,95900.0,33.7421,33.7571,33.6972,33.7421,95900.0
2012-04-02 15:45:00,45.07,45.07,44.95,44.98,72200.0,33.7496,33.7496,33.6597,33.6822,72200.0
2012-04-02 15:50:00,44.99,45.06,44.99,45.05,68600.0,33.6897,33.7421,33.6897,33.7346,68600.0
2012-04-02 15:55:00,45.05,45.05,44.99,45.05,275500.0,33.7346,33.7346,33.6897,33.7346,275500.0
2012-04-03 09:30:00,45.53,46.4,45.52,45.85,426600.0,34.094,34.7455,34.0865,34.3337,426600.0
2012-04-03 09:35:00,45.85,46.39,45.75,46.36,334600.0,34.3337,34.738,34.2588,34.7156,334600.0
2012-04-03 09:40:00,46.37,46.42,46.18,46.36,246800.0,34.723,34.7605,34.5808,34.7156,246800.0
2012-04-03 09:45:00,46.37,46.66,46.28,46.63,323300.0,34.723,34.9402,34.6557,34.9177,323300.0
2012-04-03 09:50:00,46.64,46.8,46.3,46.35,331300.0,34.9252,35.045,34.6706,34.7081,331300.0
2012-04-03 09:55:00,46.37,46.47,46.32,46.37,96100.0,34.723,34.7979,34.6856,34.723,96100.0
2012-04-03 10:00:00,46.38,46.4,46.2,46.4,142900.0,34.7305,34.7455,34.5957,34.7455,142900.0
2012-04-03 10:05:00,46.4,46.57,46.37,46.4,178300.0,34.7455,34.8728,34.723,34.7455,178300.0
2012-04-03 10:10:00,46.4,46.4,46.09,46.13,187400.0,34.7455,34.7455,34.5134,34.5433,187400.0
2012-04-03 10:15:00,46.12,46.15,46.05,46.15,75000.0,34.5358,34.5583,34.4834,34.5583,75000.0
2012-04-03 10:20:00,46.15,46.29,46.12,46.28,77300.0,34.5583,34.6631,34.5358,34.6557,77300.0
2012-04-03 10:25:00,46.27,46.29,46.15,46.2,45600.0,34.6482,34.6631,34.5583,34.5957,45600.0
2012-04-03 10:30:00,46.19,46.22,46.09,46.12,65500.0,34.5883,34.6107,34.5134,34.5358,65500.0
2012-04-03 10:35:00,46.12,46.12,45.91,46.0,155300.0,34.5358,34.5358,34.3786,34.446,155300.0
2012-04-03 10:40:00,46.01,46.03,45.88,45.89,87400.0,34.4535,34.4684,34.3561,34.3636,87400.0
2012-04-03 10:45:00,45.88,46.06,45.87,46.02,111200.0,34.3561,34.4909,34.3486,34.461,111200.0
2012-04-03 10:50:00,46.01,46.12,46.0,46.09,60700.0,34.4535,34.5358,34.446,34.5134,60700.0
2012-04-03 10:55:00,46.08,46.08,45.95,45.99,116500.0,34.5059,34.5059,34.4085,34.4385,116500.0
2012-04-03 11:00:00,45.99,46.0,45.87,45.91,40100.0,34.4385,34.446,34.3486,34.3786,40100.0
2012-04-03 11:05:00,45.9,45.91,45.83,45.84,73000.0,34.3711,34.3786,34.3187,34.3262,73000.0
2012-04-03 11:10:00,45.84,45.89,45.71,45.87,101700.0,34.3262,34.3636,34.2288,34.3486,101700.0
2012-04-03 11:15:00,45.87,45.94,45.85,45.92,83500.0,34.3486,34.4011,34.3337,34.3861,83500.0
2012-04-03 11:20:00,45.93,45.93,45.82,45.86,24700.0,34.3936,34.3936,34.3112,34.3411,24700.0
2012-04-03 11:25:00,45.86,45.87,45.69,45.75,106300.0,34.3411,34.3486,34.2138,34.2588,106300.0
2012-04-03 11:30:00,45.76,45.78,45.55,45.61,51800.0,34.2663,34.2812,34.109,34.1539,51800.0
2012-04-03 11:35:00,45.62,45.65,45.56,45.61,90800.0,34.1614,34.1839,34.1165,34.1539,90800.0
2012-04-03 11:40:00,45.63,45.72,45.59,45.71,85600.0,34.1689,34.2363,34.139,34.2288,85600.0
2012-04-03 11:45:00,45.71,45.72,45.67,45.7,39800.0,34.2288,34.2363,34.1989,34.2213,39800.0
2012-04-03 11:50:00,45.68,45.7,45.53,45.53,97400.0,34.2064,34.2213,34.094,34.094,97400.0
2012-04-03 11:55:00,45.54,45.58,45.47,45.51,48300.0,34.1015,34.1315,34.0491,34.0791,48300.0
2012-04-03 12:00:00,45.51,45.52,45.4,45.49,120400.0,34.0791,34.0865,33.9967,34.0641,120400.0
2012-04-03 12:05:00,45.5,45.53,45.4,45.42,205900.0,34.0716,34.094,33.9967,34.0117,205900.0
2012-04-03 12:10:00,45.42,45.43,45.33,45.42,106700.0,34.0117,34.0192,33.9443,34.0117,106700.0
2012-04-03 12:15:00,45.42,45.5,45.39,45.4,57700.0,34.0117,34.0716,33.9892,33.9967,57700.0
2012-04-03 12:20:00,45.39,45.45,45.38,45.4,57500.0,33.9892,34.0341,33.9817,33.9967,57500.0
2012-04-03 12:25:00,45.39,45.48,45.38,45.45,52000.0,33.9892,34.0566,33.9817,34.0341,52000.0
2012-04-03 12:30:00,45.44,45.5,45.43,45.48,90100.0,34.0266,34.0716,34.0192,34.0566,90100.0
2012-04-03 12:35:00,45.48,45.48,45.44,45.44,55700.0,34.0566,34.0566,34.0266,34.0266,55700.0
2012-04-03 12:40:00,45.45,45.52,45.44,45.5,65000.0,34.0341,34.0865,34.0266,34.0716,65000.0
2012-04-03 12:45:00,45.49,45.49,45.45,45.46,21000.0,34.0641,34.0641,34.0341,34.0416,21000.0
2012-04-03 12:50:00,45.45,45.52,45.44,45.45,41600.0,34.0341,34.0865,34.0266,34.0341,41600.0
2012-04-03 12:55:00,45.44,45.48,45.39,45.47,27800.0,34.0266,34.0566,33.9892,34.0491,27800.0
2012-04-03 13:00:00,45.46,45.48,45.43,45.47,24000.0,34.0416,34.0566,34.0192,34.0491,24000.0
2012-04-03 13:05:00,45.48,45.49,45.43,45.46,56800.0,34.0566,34.0641,34.0192,34.0416,56800.0
2012-04-03 13:10:00,45.47,45.48,45.44,45.44,20900.0,34.0491,34.0566,34.0266,34.0266,20900.0
2012-04-03 13:15:00,45.44,45.49,45.43,45.48,38500.0,34.0266,34.0641,34.0192,34.0566,38500.0
2012-04-03 13:20:00,45.48,45.5,45.39,45.4,58900.0,34.0566,34.0716,33.9892,33.9967,58900.0
2012-04-03 13:25:00,45.4,45.4,45.3,45.38,50400.0,33.9967,33.9967,33.9218,33.9817,50400.0
2012-04-03 13:30:00,45.37,45.38,45.33,45.35,18500.0,33.9742,33.9817,33.9443,33.9592,18500.0
2012-04-03 13:35:00,45.36,45.37,45.27,45.29,56100.0,33.9667,33.9742,33.8993,33.9143,56100.0
2012-04-03 13:40:00,45.29,45.33,45.24,45.26,31500.0,33.9143,33.9443,33.8769,33.8919,31500.0
2012-04-03 13:45:00,45.26,45.3,45.25,45.3,25300.0,33.8919,33.9218,33.8844,33.9218,25300.0
2012-04-03 13:50:00,45.31,45.38,45.28,45.36,21800.0,33.9293,33.9817,33.9068,33.9667,21800.0
2012-04-03 13:55:00,45.37,45.47,45.37,45.47,42100.0,33.9742,34.0491,33.9742,34.0491,42100.0
2012-04-03 14:00:00,45.47,45.47,45.17,45.2,160400.0,34.0491,34.0491,33.8245,33.8469,160400.0
2012-04-03 14:05:00,45.19,45.25,45.1,45.13,78300.0,33.8394,33.8844,33.772,33.7945,78300.0
2012-04-03 14:10:00,45.12,45.14,45.0,45.1,93800.0,33.787,33.802,33.6972,33.772,93800.0
2012-04-03 14:15:00,45.1,45.11,45.04,45.11,85700.0,33.772,33.7795,33.7271,33.7795,85700.0
2012-04-03 14:20:00,45.1,45.15,45.05,45.15,32800.0,33.772,33.8095,33.7346,33.8095,32800.0
2012-04-03 14:25:00,45.14,45.22,45.14,45.2,50600.0,33.802,33.8619,33.802,33.8469,50600.0
2012-04-03 14:30:00,45.2,45.24,45.18,45.23,83300.0,33.8469,33.8769,33.8319,33.8694,83300.0
2012-04-03 14:35:00,45.23,45.23,45.08,45.11,65400.0,33.8694,33.8694,33.7571,33.7795,65400.0
2012-04-03 14:40:00,45.11,45.15,45.07,45.12,61300.0,33.7795,33.8095,33.7496,33.787,61300.0
2012-04-03 14:45:00,45.12,45.21,45.11,45.21,86100.0,33.787,33.8544,33.7795,33.8544,86100.0
2012-04-03 14:50:00,45.21,45.3,45.21,45.25,67500.0,33.8544,33.9218,33.8544,33.8844,67500.0
2012-04-03 14:55:00,45.25,45.25,45.13,45.14,54900.0,33.8844,33.8844,33.7945,33.802,54900.0
2012-04-03 15:00:00,45.14,45.17,45.11,45.16,59100.0,33.802,33.8245,33.7795,33.817,59100.0
2012-04-03 15:05:00,45.16,45.22,45.14,45.17,93400.0,33.817,33.8619,33.802,33.8245,93400.0
2012-04-03 15:10:00,45.18,45.21,45.09,45.13,87400.0,33.8319,33.8544,33.7646,33.7945,87400.0
2012-04-03 15:15:00,45.13,45.15,45.07,45.09,53700.0,33.7945,33.8095,33.7496,33.7646,53700.0
2012-04-03 15:20:00,45.09,45.09,45.02,45.04,78600.0,33.7646,33.7646,33.7121,33.7271,78600.0
2012-04-03 15:25:00,45.03,45.09,45.0,45.06,81900.0,33.7196,33.7646,33.6972,33.7421,81900.0
2012-04-03 15:30:00,45.05,45.17,45.05,45.16,87800.0,33.7346,33.8245,33.7346,33.817,87800.0
2012-04-03 15:35:00,45.17,45.25,45.12,45.24,128000.0,33.8245,33.8844,33.787,33.8769,128000.0
2012-04-03 15:40:00,45.23,45.27,45.2,45.26,118000.0,33.8694,33.8993,33.8469,33.8919,118000.0
2012-04-03 15:45:00,45.25,45.41,45.24,45.4,219800.0,33.8844,34.0042,33.8769,33.9967,219800.0
2012-04-03 15:50:00,45.41,45.54,45.4,45.51,279500.0,34.0042,34.1015,33.9967,34.0791,279500.0
2012-04-03 15:55:00,45.51,45.52,45.46,45.47,297400.0,34.0791,34.0865,34.0416,34.0491,297400.0
2012-04-04 09:30:00,45.05,45.11,44.6,44.74,110400.0,33.7346,33.7795,33.3976,33.5025,110400.0
2012-04-04 09:35:00,44.74,45.04,44.74,44.92,101300.0,33.5025,33.7271,33.5025,33.6373,101300.0
2012-04-04 09:40:00,44.93,45.13,44.9,45.12,68000.0,33.6447,33.7945,33.6223,33.787,68000.0
2012-04-04 09:45:00,45.12,45.22,44.97,44.97,83400.0,33.787,33.8619,33.6747,33.6747,83400.0
2012-04-04 09:50:00,44.96,44.97,44.83,44.94,99600.0,33.6672,33.6747,33.5699,33.6522,99600.0
2012-04-04 09:55:00,44.93,44.94,44.78,44.78,48900.0,33.6447,33.6522,33.5324,33.5324,48900.0
2012-04-04 10:00:00,44.8,44.91,44.73,44.84,79900.0,33.5474,33.6298,33.495,33.5773,79900.0
2012-04-04 10:05:00,44.84,44.86,44.64,44.64,91600.0,33.5773,33.5923,33.4276,33.4276,91600.0
2012-04-04 10:10:00,44.64,44.69,44.53,44.68,70000.0,33.4276,33.465,33.3452,33.4575,70000.0
2012-04-04 10:15:00,44.67,44.75,44.64,44.69,36000.0,33.45,33.51,33.4276,33.465,36000.0
2012-04-04 10:20:00,44.68,44.72,44.61,44.64,35000.0,33.4575,33.4875,33.4051,33.4276,35000.0
2012-04-04 10:25:00,44.63,44.69,44.55,44.69,47800.0,33.4201,33.465,33.3602,33.465,47800.0
2012-04-04 10:30:00,44.69,44.69,44.57,44.64,48500.0,33.465,33.465,33.3752,33.4276,48500.0
2012-04-04 10:35:00,44.64,44.7,44.56,44.68,39500.0,33.4276,33.4725,33.3677,33.4575,39500.0
2012-04-04 10:40:00,44.68,44.68,44.54,44.57,51800.0,33.4575,33.4575,33.3527,33.3752,51800.0
2012-04-04 10:45:00,44.56,44.58,44.5,44.58,32200.0,33.3677,33.3827,33.3227,33.3827,32200.0
2012-04-04 10:50:00,44.57,44.58,44.44,44.52,112300.0,33.3752,33.3827,33.2778,33.3377,112300.0
2012-04-04 10:55:00,44.53,44.56,44.46,44.55,62000.0,33.3452,33.3677,33.2928,33.3602,62000.0
2012-04-04 11:00:00,44.55,44.62,44.54,44.62,33400.0,33.3602,33.4126,33.3527,33.4126,33400.0
2012-04-04 11:05:00,44.61,44.68,44.6,44.66,59500.0,33.4051,33.4575,33.3976,33.4426,59500.0
2012-04-04 11:10:00,44.66,44.67,44.58,44.59,44800.0,33.4426,33.45,33.3827,33.3901,44800.0
2012-04-04 11:15:00,44.59,44.64,44.57,44.61,55500.0,33.3901,33.4276,33.3752,33.4051,55500.0
2012-04-04 11:20:00,44.61,44.64,44.55,44.62,38100.0,33.4051,33.4276,33.3602,33.4126,38100.0
2012-04-04 11:25:00,44.62,44.62,44.54,44.58,36100.0,33.4126,33.4126,33.3527,33.3827,36100.0
2012-04-04 11:30:00,44.58,44.64,44.57,44.63,33500.0,33.3827,33.4276,33.3752,33.4201,33500.0
2012-04-04 11:35:00,44.63,44.66,44.58,44.65,109800.0,33.4201,33.4426,33.3827,33.4351,109800.0
2012-04-04 11:40:00,44.65,44.66,44.61,44.64,72800.0,33.4351,33.4426,33.4051,33.4276,72800.0
2012-04-04 11:45:00,44.64,44.65,44.51,44.55,55600.0,33.4276,33.4351,33.3302,33.3602,55600.0
2012-04-04 11:50:00,44.55,44.57,44.52,44.56,30200.0,33.3602,33.3752,33.3377,33.3677,30200.0
2012-04-04 11:55:00,44.56,44.58,44.49,44.49,32600.0,33.3677,33.3827,33.3153,33.3153,32600.0
2012-04-04 12:00:00,44.5,44.5,44.43,44.43,29600.0,33.3227,33.3227,33.2703,33.2703,29600.0
2012-04-04 12:05:00,44.43,44.5,44.42,44.5,66400.0,33.2703,33.3227,33.2628,33.3227,66400.0
2012-04-04 12:10:00,44.5,44.56,44.49,44.56,47900.0,33.3227,33.3677,33.3153,33.3677,47900.0
2012-04-04 12:15:00,44.56,44.61,44.55,44.61,48500.0,33.3677,33.4051,33.3602,33.4051,48500.0
2012-04-04 12:20:00,44.62,44.68,44.6,44.68,22700.0,33.4126,33.4575,33.3976,33.4575,22700.0
2012-04-04 12:25:00,44.68,44.7,44.65,44.7,41700.0,33.4575,33.4725,33.4351,33.4725,41700.0
2012-04-04 12:30:00,44.7,44.7,44.56,44.59,53400.0,33.4725,33.4725,33.3677,33.3901,53400.0
2012-04-04 12:35:00,44.59,44.66,44.57,44.66,29900.0,33.3901,33.4426,33.3752,33.4426,29900.0
2012-04-04 12:40:00,44.66,44.69,44.65,44.68,28600.0,33.4426,33.465,33.4351,33.4575,28600.0
2012-04-04 12:45:00,44.67,44.69,44.6,44.63,26200.0,33.45,33.465,33.3976,33.4201,26200.0
2012-04-04 12:50:00,44.64,44.67,44.61,44.62,23400.0,33.4276,33.45,33.4051,33.4126,23400.0
2012-04-04 12:55:00,44.61,44.61,44.53,44.55,25900.0,33.4051,33.4051,33.3452,33.3602,25900.0
2012-04-04 13:00:00,44.56,44.56,44.42,44.43,41900.0,33.3677,33.3677,33.2628,33.2703,41900.0
2012-04-04 13:05:00,44.42,44.46,44.41,44.42,33400.0,33.2628,33.2928,33.2553,33.2628,33400.0
2012-04-04 13:10:00,44.41,44.43,44.38,44.39,30100.0,33.2553,33.2703,33.2329,33.2404,30100.0
2012-04-04 13:15:00,44.39,44.45,44.38,44.39,32300.0,33.2404,33.2853,33.2329,33.2404,32300.0
2012-04-04 13:20:00,44.39,44.43,44.39,44.41,16900.0,33.2404,33.2703,33.2404,33.2553,16900.0
2012-04-04 13:25:00,44.41,44.42,44.35,44.38,39900.0,33.2553,33.2628,33.2104,33.2329,39900.0
2012-04-04 13:30:00,44.38,44.46,44.35,44.46,21500.0,33.2329,33.2928,33.2104,33.2928,21500.0
2012-04-04 13:35:00,44.46,44.5,44.42,44.42,47700.0,33.2928,33.3227,33.2628,33.2628,47700.0
2012-04-04 13:40:00,44.42,44.48,44.41,44.47,14100.0,33.2628,33.3078,33.2553,33.3003,14100.0
2012-04-04 13:45:00,44.48,44.52,44.48,44.48,11600.0,33.3078,33.3377,33.3078,33.3078,11600.0
2012-04-04 13:50:00,44.49,44.5,44.43,44.43,21500.0,33.3153,33.3227,33.2703,33.2703,21500.0
2012-04-04 13:55:00,44.43,44.46,44.43,44.46,14900.0,33.2703,33.2928,33.2703,33.2928,14900.0
2012-04-04 14:00:00,44.46,44.49,44.34,44.35,91500.0,33.2928,33.3153,33.2029,33.2104,91500.0
2012-04-04 14:05:00,44.35,44.43,44.34,44.4,41000.0,33.2104,33.2703,33.2029,33.2479,41000.0
2012-04-04 14:10:00,44.41,44.46,44.41,44.46,85300.0,33.2553,33.2928,33.2553,33.2928,85300.0
2012-04-04 14:15:00,44.46,44.46,44.39,44.4,60500.0,33.2928,33.2928,33.2404,33.2479,60500.0
2012-04-04 14:20:00,44.41,44.41,44.32,44.38,55200.0,33.2553,33.2553,33.188,33.2329,55200.0
2012-04-04 14:25:00,44.38,44.4,44.35,44.4,18400.0,33.2329,33.2479,33.2104,33.2479,18400.0
2012-04-04 14:30:00,44.4,44.45,44.37,44.44,45500.0,33.2479,33.2853,33.2254,33.2778,45500.0
2012-04-04 14:35:00,44.44,44.48,44.4,44.48,47700.0,33.2778,33.3078,33.2479,33.3078,47700.0
2012-04-04 14:40:00,44.49,44.56,44.45,44.55,81400.0,33.3153,33.3677,33.2853,33.3602,81400.0
2012-04-04 14:45:00,44.55,44.67,44.55,44.59,80000.0,33.3602,33.45,33.3602,33.3901,80000.0
2012-04-04 14:50:00,44.6,44.61,44.56,44.57,36300.0,33.3976,33.4051,33.3677,33.3752,36300.0
2012-04-04 14:55:00,44.57,44.62,44.57,44.61,33500.0,33.3752,33.4126,33.3752,33.4051,33500.0
2012-04-04 15:00:00,44.61,44.64,44.58,44.64,49900.0,33.4051,33.4276,33.3827,33.4276,49900.0
2012-04-04 15:05:00,44.64,44.7,44.62,44.69,53900.0,33.4276,33.4725,33.4126,33.465,53900.0
2012-04-04 15:10:00,44.68,44.72,44.65,44.71,99000.0,33.4575,33.4875,33.4351,33.48,99000.0
2012-04-04 15:15:00,44.71,44.72,44.64,44.69,48200.0,33.48,33.4875,33.4276,33.465,48200.0
2012-04-04 15:20:00,44.69,44.69,44.63,44.65,61300.0,33.465,33.465,33.4201,33.4351,61300.0
2012-04-04 15:25:00,44.65,44.72,44.65,44.69,23500.0,33.4351,33.4875,33.4351,33.465,23500.0
2012-04-04 15:30:00,44.68,44.72,44.67,44.71,77200.0,33.4575,33.4875,33.45,33.48,77200.0
2012-04-04 15:35:00,44.71,44.77,44.71,44.76,73900.0,33.48,33.5249,33.48,33.5174,73900.0
2012-04-04 15:40:00,44.75,44.79,44.73,44.73,39600.0,33.51,33.5399,33.495,33.495,39600.0
2012-04-04 15:45:00,44.73,44.78,44.71,44.74,132300.0,33.495,33.5324,33.48,33.5025,132300.0
2012-04-04 15:50:00,44.75,44.8,44.7,44.73,138700.0,33.51,33.5474,33.4725,33.495,138700.0
2012-04-04 15:55:00,44.73,44.75,44.67,44.68,116800.0,33.495,33.51,33.45,33.4575,116800.0
2012-04-05 09:30:00,44.37,44.61,44.37,44.53,58400.0,33.2254,33.4051,33.2254,33.3452,58400.0
2012-04-05 09:35:00,44.54,44.58,44.42,44.53,49500.0,33.3527,33.3827,33.2628,33.3452,49500.0
2012-04-05 09:40:00,44.53,44.67,44.47,44.67,60400.0,33.3452,33.45,33.3003,33.45,60400.0
2012-04-05 09:45:00,44.67,44.73,44.58,44.63,33000.0,33.45,33.495,33.3827,33.4201,33000.0
2012-04-05 09:50:00,44.63,44.66,44.55,44.59,40500.0,33.4201,33.4426,33.3602,33.3901,40500.0
2012-04-05 09:55:00,44.58,44.65,44.47,44.48,37400.0,33.3827,33.4351,33.3003,33.3078,37400.0
2012-04-05 10:00:00,44.48,44.61,44.47,44.59,65900.0,33.3078,33.4051,33.3003,33.3901,65900.0
2012-04-05 10:05:00,44.58,44.6,44.46,44.52,56600.0,33.3827,33.3976,33.2928,33.3377,56600.0
2012-04-05 10:10:00,44.52,44.52,44.24,44.25,58800.0,33.3377,33.3377,33.128,33.1355,58800.0
2012-04-05 10:15:00,44.24,44.24,44.07,44.09,93800.0,33.128,33.128,33.0007,33.0157,93800.0
2012-04-05 10:20:00,44.1,44.17,44.08,44.08,54500.0,33.0232,33.0756,33.0082,33.0082,54500.0
2012-04-05 10:25:00,44.07,44.14,44.06,44.11,95200.0,33.0007,33.0532,32.9933,33.0307,95200.0
2012-04-05 10:30:00,44.1,44.2,44.09,44.13,31100.0,33.0232,33.0981,33.0157,33.0457,31100.0
2012-04-05 10:35:00,44.13,44.2,44.09,44.19,13500.0,33.0457,33.0981,33.0157,33.0906,13500.0
2012-04-05 10:40:00,44.21,44.3,44.16,44.2,79600.0,33.1056,33.173,33.0681,33.0981,79600.0
2012-04-05 10:45:00,44.19,44.24,44.17,44.21,38600.0,33.0906,33.128,33.0756,33.1056,38600.0
2012-04-05 10:50:00,44.22,44.25,44.13,44.17,55900.0,33.1131,33.1355,33.0457,33.0756,55900.0
2012-04-05 10:55:00,44.17,44.21,44.16,44.2,78800.0,33.0756,33.1056,33.0681,33.0981,78800.0
2012-04-05 11:00:00,44.2,44.21,44.18,44.2,95300.0,33.0981,33.1056,33.0831,33.0981,95300.0
2012-04-05 11:05:00,44.2,44.2,44.11,44.19,68900.0,33.0981,33.0981,33.0307,33.0906,68900.0
2012-04-05 11:10:00,44.18,44.22,44.16,44.19,67400.0,33.0831,33.1131,33.0681,33.0906,67400.0
2012-04-05 11:15:00,44.19,44.2,44.13,44.16,30600.0,33.0906,33.0981,33.0457,33.0681,30600.0
2012-04-05 11:20:00,44.16,44.18,44.07,44.08,32000.0,33.0681,33.0831,33.0007,33.0082,32000.0
2012-04-05 11:25:00,44.07,44.13,44.07,44.08,33100.0,33.0007,33.0457,33.0007,33.0082,33100.0
2012-04-05 11:30:00,44.09,44.13,44.04,44.04,65100.0,33.0157,33.0457,32.9783,32.9783,65100.0
2012-04-05 11:35:00,44.05,44.1,44.04,44.1,133300.0,32.9858,33.0232,32.9783,33.0232,133300.0
2012-04-05 11:40:00,44.09,44.11,44.06,44.06,141300.0,33.0157,33.0307,32.9933,32.9933,141300.0
2012-04-05 11:45:00,44.05,44.1,44.04,44.07,34500.0,32.9858,33.0232,32.9783,33.0007,34500.0
2012-04-05 11:50:00,44.07,44.09,44.04,44.05,22000.0,33.0007,33.0157,32.9783,32.9858,22000.0
2012-04-05 11:55:00,44.05,44.11,44.05,44.11,16500.0,32.9858,33.0307,32.9858,33.0307,16500.0
2012-04-05 12:00:00,44.11,44.15,44.08,44.13,66700.0,33.0307,33.0607,33.0082,33.0457,66700.0
2012-04-05 12:05:00,44.11,44.15,44.06,44.06,41200.0,33.0307,33.0607,32.9933,32.9933,41200.0
2012-04-05 12:10:00,44.06,44.11,44.06,44.08,21800.0,32.9933,33.0307,32.9933,33.0082,21800.0
2012-04-05 12:15:00,44.09,44.09,44.0,44.05,30200.0,33.0157,33.0157,32.9483,32.9858,30200.0
2012-04-05 12:20:00,44.05,44.06,44.02,44.03,51700.0,32.9858,32.9933,32.9633,32.9708,51700.0
2012-04-05 12:25:00,44.03,44.07,44.0,44.06,85900.0,32.9708,33.0007,32.9483,32.9933,85900.0
2012-04-05 12:30:00,44.06,44.08,44.0,44.05,84000.0,32.9933,33.0082,32.9483,32.9858,84000.0
2012-04-05 12:35:00,44.05,44.05,43.97,43.99,40700.0,32.9858,32.9858,32.9259,32.9408,40700.0
2012-04-05 12:40:00,43.99,44.01,43.97,44.0,18300.0,32.9408,32.9558,32.9259,32.9483,18300.0
2012-04-05 12:45:00,44.01,44.04,43.99,44.0,26300.0,32.9558,32.9783,32.9408,32.9483,26300.0
2012-04-05 12:50:00,43.99,44.01,43.96,44.01,20200.0,32.9408,32.9558,32.9184,32.9558,20200.0
2012-04-05 12:55:00,44.01,44.01,43.98,43.98,9700.0,32.9558,32.9558,32.9334,32.9334,9700.0
2012-04-05 13:00:00,43.98,44.01,43.94,43.96,74000.0,32.9334,32.9558,32.9034,32.9184,74000.0
2012-04-05 13:05:00,43.95,43.95,43.9,43.9,44400.0,32.9109,32.9109,32.8734,32.8734,44400.0
2012-04-05 13:10:00,43.89,43.99,43.89,43.99,33000.0,32.866,32.9408,32.866,32.9408,33000.0
2012-04-05 13:15:00,43.99,44.06,43.99,44.0,40900.0,32.9408,32.9933,32.9408,32.9483,40900.0
2012-04-05 13:20:00,44.0,44.02,43.98,43.98,24700.0,32.9483,32.9633,32.9334,32.9334,24700.0
2012-04-05 13:25:00,43.98,44.03,43.98,44.02,15400.0,32.9334,32.9708,32.9334,32.9633,15400.0
2012-04-05 13:30:00,44.01,44.02,43.98,44.02,19500.0,32.9558,32.9633,32.9334,32.9633,19500.0
2012-04-05 13:35:00,44.02,44.12,44.02,44.11,27200.0,32.9633,33.0382,32.9633,33.0307,27200.0
2012-04-05 13:40:00,44.1,44.11,44.06,44.09,25300.0,33.0232,33.0307,32.9933,33.0157,25300.0
2012-04-05 13:45:00,44.09,44.11,43.99,44.0,62600.0,33.0157,33.0307,32.9408,32.9483,62600.0
2012-04-05 13:50:00,44.0,44.05,44.0,44.01,76600.0,32.9483,32.9858,32.9483,32.9558,76600.0
2012-04-05 13:55:00,44.02,44.07,43.95,44.07,28000.0,32.9633,33.0007,32.9109,33.0007,28000.0
2012-04-05 14:00:00,44.07,44.07,44.0,44.01,30100.0,33.0007,33.0007,32.9483,32.9558,30100.0
2012-04-05 14:05:00,44.01,44.02,43.95,43.96,35800.0,32.9558,32.9633,32.9109,32.9184,35800.0
2012-04-05 14:10:00,43.97,43.97,43.88,43.89,31300.0,32.9259,32.9259,32.8585,32.866,31300.0
2012-04-05 14:15:00,43.89,43.98,43.87,43.94,98900.0,32.866,32.9334,32.851,32.9034,98900.0
2012-04-05 14:20:00,43.94,43.96,43.91,43.95,18000.0,32.9034,32.9184,32.8809,32.9109,18000.0
2012-04-05 14:25:00,43.94,43.95,43.89,43.91,14700.0,32.9034,32.9109,32.866,32.8809,14700.0
2012-04-05 14:30:00,43.91,43.92,43.87,43.92,23500.0,32.8809,32.8884,32.851,32.8884,23500.0
2012-04-05 14:35:00,43.91,43.93,43.87,43.87,18700.0,32.8809,32.8959,32.851,32.851,18700.0
2012-04-05 14:40:00,43.88,43.96,43.87,43.95,36200.0,32.8585,32.9184,32.851,32.9109,36200.0
2012-04-05 14:45:00,43.96,43.96,43.93,43.93,12300.0,32.9184,32.9184,32.8959,32.8959,12300.0
2012-04-05 14:50:00,43.93,43.95,43.9,43.94,44100.0,32.8959,32.9109,32.8734,32.9034,44100.0
2012-04-05 14:55:00,43.94,43.94,43.9,43.93,39400.0,32.9034,32.9034,32.8734,32.8959,39400.0
2012-04-05 15:00:00,43.93,43.94,43.92,43.93,38700.0,32.8959,32.9034,32.8884,32.8959,38700.0
2012-04-05 15:05:00,43.94,43.94,43.88,43.88,65500.0,32.9034,32.9034,32.8585,32.8585,65500.0
2012-04-05 15:10:00,43.88,43.89,43.82,43.84,69700.0,32.8585,32.866,32.8135,32.8285,69700.0
2012-04-05 15:15:00,43.83,43.84,43.77,43.8,139400.0,32.821,32.8285,32.7761,32.7986,139400.0
2012-04-05 15:20:00,43.8,43.81,43.76,43.77,74400.0,32.7986,32.8061,32.7686,32.7761,74400.0
2012-04-05 15:25:00,43.76,43.8,43.76,43.8,62900.0,32.7686,32.7986,32.7686,32.7986,62900.0
2012-04-05 15:30:00,43.79,43.8,43.77,43.78,49900.0,32.7911,32.7986,32.7761,32.7836,49900.0
2012-04-05 15:35:00,43.78,43.8,43.76,43.76,83300.0,32.7836,32.7986,32.7686,32.7686,83300.0
2012-04-05 15:40:00,43.76,43.77,43.7,43.71,238600.0,32.7686,32.7761,32.7237,32.7312,238600.0
2012-04-05 15:45:00,43.71,43.81,43.7,43.71,255900.0,32.7312,32.8061,32.7237,32.7312,255900.0
2012-04-05 15:50:00,43.71,43.78,43.71,43.74,223100.0,32.7312,32.7836,32.7312,32.7536,223100.0
2012-04-05 15:55:00,43.74,43.74,43.68,43.71,451200.0,32.7536,32.7536,32.7087,32.7312,451200.0
2012-04-09 09:30:00,42.97,43.26,42.86,42.88,174900.0,32.177,32.3942,32.0947,32.1096,174900.0
2012-04-09 09:35:00,42.87,43.03,42.84,42.92,77900.0,32.1022,32.222,32.0797,32.1396,77900.0
2012-04-09 09:40:00,42.91,42.95,42.88,42.94,136200.0,32.1321,32.1621,32.1096,32.1546,136200.0
2012-04-09 09:45:00,42.94,43.06,42.93,43.01,96400.0,32.1546,32.2444,32.1471,32.207,96400.0
2012-04-09 09:50:00,43.0,43.05,42.99,43.05,125400.0,32.1995,32.2369,32.192,32.2369,125400.0
2012-04-09 09:55:00,43.04,43.05,42.97,42.98,81000.0,32.2295,32.2369,32.177,32.1845,81000.0
2012-04-09 10:00:00,42.98,43.1,42.97,43.05,63900.0,32.1845,32.2744,32.177,32.2369,63900.0
2012-04-09 10:05:00,43.05,43.12,43.05,43.06,39800.0,32.2369,32.2894,32.2369,32.2444,39800.0
2012-04-09 10:10:00,43.06,43.15,43.06,43.15,72900.0,32.2444,32.3118,32.2444,32.3118,72900.0
2012-04-09 10:15:00,43.15,43.25,43.15,43.2,59800.0,32.3118,32.3867,32.3118,32.3493,59800.0
2012-04-09 10:20:00,43.19,43.23,43.13,43.23,154400.0,32.3418,32.3717,32.2969,32.3717,154400.0
2012-04-09 10:25:00,43.23,43.29,43.18,43.19,103300.0,32.3717,32.4167,32.3343,32.3418,103300.0
2012-04-09 10:30:00,43.18,43.18,42.94,42.94,208200.0,32.3343,32.3343,32.1546,32.1546,208200.0
2012-04-09 10:35:00,42.93,43.04,42.91,42.96,106800.0,32.1471,32.2295,32.1321,32.1696,106800.0
2012-04-09 10:40:00,42.96,43.05,42.96,43.04,76000.0,32.1696,32.2369,32.1696,32.2295,76000.0
2012-04-09 10:45:00,43.04,43.04,43.01,43.04,38100.0,32.2295,32.2295,32.207,32.2295,38100.0
2012-04-09 10:50:00,43.04,43.07,42.98,43.0,61000.0,32.2295,32.2519,32.1845,32.1995,61000.0
2012-04-09 10:55:00,43.0,43.04,42.99,43.03,25100.0,32.1995,32.2295,32.192,32.222,25100.0
2012-04-09 11:00:00,43.04,43.05,42.98,43.01,28300.0,32.2295,32.2369,32.1845,32.207,28300.0
2012-04-09 11:05:00,43.02,43.02,42.97,42.99,43400.0,32.2145,32.2145,32.177,32.192,43400.0
2012-04-09 11:10:00,42.99,43.04,42.95,42.98,78500.0,32.192,32.2295,32.1621,32.1845,78500.0
2012-04-09 11:15:00,42.98,42.99,42.94,42.96,44100.0,32.1845,32.192,32.1546,32.1696,44100.0
2012-04-09 11:20:00,42.96,42.97,42.92,42.96,80800.0,32.1696,32.177,32.1396,32.1696,80800.0
2012-04-09 11:25:00,42.96,42.98,42.92,42.97,26400.0,32.1696,32.1845,32.1396,32.177,26400.0
2012-04-09 11:30:00,42.97,43.05,42.97,43.03,68900.0,32.177,32.2369,32.177,32.222,68900.0
2012-04-09 11:35:00,43.04,43.04,42.99,43.0,39500.0,32.2295,32.2295,32.192,32.1995,39500.0
2012-04-09 11:40:00,43.01,43.04,43.0,43.0,55300.0,32.207,32.2295,32.1995,32.1995,55300.0
2012-04-09 11:45:00,43.0,43.04,42.98,43.04,22900.0,32.1995,32.2295,32.1845,32.2295,22900.0
2012-04-09 11:50:00,43.04,43.05,43.03,43.03,44500.0,32.2295,32.2369,32.222,32.222,44500.0
2012-04-09 11:55:00,43.04,43.08,43.03,43.08,47900.0,32.2295,32.2594,32.222,32.2594,47900.0
2012-04-09 12:00:00,43.08,43.14,43.07,43.13,125400.0,32.2594,32.3043,32.2519,32.2969,125400.0
2012-04-09 12:05:00,43.14,43.15,43.1,43.13,50900.0,32.3043,32.3118,32.2744,32.2969,50900.0
2012-04-09 12:10:00,43.13,43.2,43.13,43.17,68000.0,32.2969,32.3493,32.2969,32.3268,68000.0
2012-04-09 12:15:00,43.18,43.22,43.17,43.22,45400.0,32.3343,32.3642,32.3268,32.3642,45400.0
2012-04-09 12:20:00,43.22,43.23,43.21,43.22,11300.0,32.3642,32.3717,32.3568,32.3642,11300.0
2012-04-09 12:25:00,43.22,43.24,43.21,43.24,26300.0,32.3642,32.3792,32.3568,32.3792,26300.0
2012-04-09 12:30:00,43.23,43.26,43.21,43.22,75100.0,32.3717,32.3942,32.3568,32.3642,75100.0
2012-04-09 12:35:00,43.22,43.29,43.21,43.28,62800.0,32.3642,32.4167,32.3568,32.4092,62800.0
2012-04-09 12:40:00,43.26,43.26,43.21,43.23,40900.0,32.3942,32.3942,32.3568,32.3717,40900.0
2012-04-09 12:45:00,43.25,43.26,43.21,43.25,30300.0,32.3867,32.3942,32.3568,32.3867,30300.0
2012-04-09 12:50:00,43.24,43.25,43.2,43.21,34100.0,32.3792,32.3867,32.3493,32.3568,34100.0
2012-04-09 12:55:00,43.21,43.22,43.17,43.2,28800.0,32.3568,32.3642,32.3268,32.3493,28800.0
2012-04-09 13:00:00,43.2,43.2,43.16,43.17,12300.0,32.3493,32.3493,32.3193,32.3268,12300.0
2012-04-09 13:05:00,43.17,43.17,43.12,43.13,28300.0,32.3268,32.3268,32.2894,32.2969,28300.0
2012-04-09 13:10:00,43.13,43.14,43.12,43.13,17300.0,32.2969,32.3043,32.2894,32.2969,17300.0
2012-04-09 13:15:00,43.13,43.13,43.05,43.05,18600.0,32.2969,32.2969,32.2369,32.2369,18600.0
2012-04-09 13:20:00,43.05,43.08,43.03,43.08,16200.0,32.2369,32.2594,32.222,32.2594,16200.0
2012-04-09 13:25:00,43.08,43.08,43.05,43.05,12600.0,32.2594,32.2594,32.2369,32.2369,12600.0
2012-04-09 13:30:00,43.06,43.07,43.04,43.05,10300.0,32.2444,32.2519,32.2295,32.2369,10300.0
2012-04-09 13:35:00,43.05,43.06,43.05,43.06,12200.0,32.2369,32.2444,32.2369,32.2444,12200.0
2012-04-09 13:40:00,43.06,43.07,43.04,43.05,19700.0,32.2444,32.2519,32.2295,32.2369,19700.0
2012-04-09 13:45:00,43.05,43.06,43.03,43.06,45900.0,32.2369,32.2444,32.222,32.2444,45900.0
2012-04-09 13:50:00,43.06,43.06,43.03,43.06,34400.0,32.2444,32.2444,32.222,32.2444,34400.0
2012-04-09 13:55:00,43.06,43.07,43.04,43.04,29300.0,32.2444,32.2519,32.2295,32.2295,29300.0
2012-04-09 14:00:00,43.04,43.05,43.0,43.0,103900.0,32.2295,32.2369,32.1995,32.1995,103900.0
2012-04-09 14:05:00,43.01,43.02,42.99,43.02,60700.0,32.207,32.2145,32.192,32.2145,60700.0
2012-04-09 14:10:00,43.02,43.03,43.0,43.03,49800.0,32.2145,32.222,32.1995,32.222,49800.0
2012-04-09 14:15:00,43.02,43.07,43.02,43.04,57200.0,32.2145,32.2519,32.2145,32.2295,57200.0
2012-04-09 14:20:00,43.05,43.09,43.04,43.07,46200.0,32.2369,32.2669,32.2295,32.2519,46200.0
2012-04-09 14:25:00,43.07,43.08,43.04,43.05,53700.0,32.2519,32.2594,32.2295,32.2369,53700.0
2012-04-09 14:30:00,43.04,43.07,43.03,43.07,42800.0,32.2295,32.2519,32.222,32.2519,42800.0
2012-04-09 14:35:00,43.07,43.09,43.05,43.07,38700.0,32.2519,32.2669,32.2369,32.2519,38700.0
2012-04-09 14:40:00,43.08,43.08,43.03,43.05,41000.0,32.2594,32.2594,32.222,32.2369,41000.0
2012-04-09 14:45:00,43.04,43.05,43.03,43.05,39900.0,32.2295,32.2369,32.222,32.2369,39900.0
2012-04-09 14:50:00,43.05,43.07,43.03,43.07,59300.0,32.2369,32.2519,32.222,32.2519,59300.0
2012-04-09 14:55:00,43.07,43.08,43.0,43.0,42700.0,32.2519,32.2594,32.1995,32.1995,42700.0
2012-04-09 15:00:00,43.01,43.02,43.0,43.01,46100.0,32.207,32.2145,32.1995,32.207,46100.0
2012-04-09 15:05:00,43.01,43.01,42.93,42.93,60700.0,32.207,32.207,32.1471,32.1471,60700.0
2012-04-09 15:10:00,42.93,42.95,42.93,42.94,39700.0,32.1471,32.1621,32.1471,32.1546,39700.0
2012-04-09 15:15:00,42.94,42.97,42.94,42.97,32400.0,32.1546,32.177,32.1546,32.177,32400.0
2012-04-09 15:20:00,42.97,42.97,42.95,42.96,108600.0,32.177,32.177,32.1621,32.1696,108600.0
2012-04-09 15:25:00,42.96,42.99,42.91,42.91,98800.0,32.1696,32.192,32.1321,32.1321,98800.0
2012-04-09 15:30:00,42.91,42.92,42.84,42.84,90300.0,32.1321,32.1396,32.0797,32.0797,90300.0
2012-04-09 15:35:00,42.84,42.87,42.79,42.8,170800.0,32.0797,32.1022,32.0423,32.0497,170800.0
2012-04-09 15:40:00,42.79,42.83,42.79,42.8,157800.0,32.0423,32.0722,32.0423,32.0497,157800.0
2012-04-09 15:45:00,42.82,42.83,42.76,42.77,172500.0,32.0647,32.0722,32.0198,32.0273,172500.0
2012-04-09 15:50:00,42.77,42.84,42.75,42.84,239400.0,32.0273,32.0797,32.0123,32.0797,239400.0
2012-04-09 15:55:00,42.84,42.84,42.76,42.76,200400.0,32.0797,32.0797,32.0198,32.0198,200400.0
2012-04-10 09:30:00,42.61,42.85,42.37,42.85,105600.0,31.9075,32.0872,31.7277,32.0872,105600.0
2012-04-10 09:35:00,42.84,43.05,42.82,43.03,149200.0,32.0797,32.2369,32.0647,32.222,149200.0
2012-04-10 09:40:00,43.02,43.13,43.0,43.0,127600.0,32.2145,32.2969,32.1995,32.1995,127600.0
2012-04-10 09:45:00,43.0,43.0,42.81,42.82,112300.0,32.1995,32.1995,32.0572,32.0647,112300.0
2012-04-10 09:50:00,42.82,42.83,42.67,42.74,94800.0,32.0647,32.0722,31.9524,32.0048,94800.0
2012-04-10 09:55:00,42.73,42.89,42.72,42.88,24000.0,31.9973,32.1171,31.9898,32.1096,24000.0
2012-04-10 10:00:00,42.91,42.99,42.87,42.96,56600.0,32.1321,32.192,32.1022,32.1696,56600.0
2012-04-10 10:05:00,42.95,43.01,42.9,42.91,98700.0,32.1621,32.207,32.1246,32.1321,98700.0
2012-04-10 10:10:00,42.91,42.92,42.79,42.8,55400.0,32.1321,32.1396,32.0423,32.0497,55400.0
2012-04-10 10:15:00,42.8,42.8,42.65,42.66,65600.0,32.0497,32.0497,31.9374,31.9449,65600.0
2012-04-10 10:20:00,42.65,42.66,42.59,42.62,81800.0,31.9374,31.9449,31.8925,31.915,81800.0
2012-04-10 10:25:00,42.63,42.66,42.62,42.66,36200.0,31.9224,31.9449,31.915,31.9449,36200.0
2012-04-10 10:30:00,42.66,42.67,42.62,42.63,56300.0,31.9449,31.9524,31.915,31.9224,56300.0
2012-04-10 10:35:00,42.62,42.63,42.55,42.56,56200.0,31.915,31.9224,31.8625,31.87,56200.0
2012-04-10 10:40:00,42.56,42.57,42.51,42.56,45900.0,31.87,31.8775,31.8326,31.87,45900.0
2012-04-10 10:45:00,42.55,42.62,42.54,42.59,32600.0,31.8625,31.915,31.855,31.8925,32600.0
2012-04-10 10:50:00,42.59,42.62,42.56,42.61,31600.0,31.8925,31.915,31.87,31.9075,31600.0
2012-04-10 10:55:00,42.61,42.62,42.55,42.58,55700.0,31.9075,31.915,31.8625,31.885,55700.0
2012-04-10 11:00:00,42.59,42.67,42.57,42.67,85800.0,31.8925,31.9524,31.8775,31.9524,85800.0
2012-04-10 11:05:00,42.66,42.66,42.6,42.62,45500.0,31.9449,31.9449,31.9,31.915,45500.0
2012-04-10 11:10:00,42.62,42.63,42.56,42.63,90100.0,31.915,31.9224,31.87,31.9224,90100.0
2012-04-10 11:15:00,42.62,42.62,42.51,42.52,51700.0,31.915,31.915,31.8326,31.8401,51700.0
2012-04-10 11:20:00,42.51,42.53,42.45,42.5,60800.0,31.8326,31.8476,31.7877,31.8251,60800.0
2012-04-10 11:25:00,42.5,42.58,42.5,42.57,135100.0,31.8251,31.885,31.8251,31.8775,135100.0
2012-04-10 11:30:00,42.57,42.57,42.5,42.5,52500.0,31.8775,31.8775,31.8251,31.8251,52500.0
2012-04-10 11:35:00,42.49,42.51,42.44,42.5,57800.0,31.8176,31.8326,31.7802,31.8251,57800.0
2012-04-10 11:40:00,42.48,42.48,42.44,42.45,59900.0,31.8101,31.8101,31.7802,31.7877,59900.0
2012-04-10 11:45:00,42.46,42.47,42.42,42.43,56100.0,31.7951,31.8026,31.7652,31.7727,56100.0
2012-04-10 11:50:00,42.43,42.43,42.21,42.24,123800.0,31.7727,31.7727,31.6079,31.6304,123800.0
2012-04-10 11:55:00,42.25,42.3,42.22,42.3,54000.0,31.6379,31.6753,31.6154,31.6753,54000.0
2012-04-10 12:00:00,42.29,42.31,42.26,42.26,43800.0,31.6678,31.6828,31.6454,31.6454,43800.0
2012-04-10 12:05:00,42.25,42.26,42.18,42.2,110000.0,31.6379,31.6454,31.5855,31.6004,110000.0
2012-04-10 12:10:00,42.2,42.21,42.07,42.2,118200.0,31.6004,31.6079,31.5031,31.6004,118200.0
2012-04-10 12:15:00,42.19,42.27,42.18,42.25,133400.0,31.593,31.6529,31.5855,31.6379,133400.0
2012-04-10 12:20:00,42.25,42.26,42.23,42.23,99000.0,31.6379,31.6454,31.6229,31.6229,99000.0
2012-04-10 12:25:00,42.24,42.29,42.23,42.28,158800.0,31.6304,31.6678,31.6229,31.6604,158800.0
2012-04-10 12:30:00,42.28,42.31,42.27,42.3,84800.0,31.6604,31.6828,31.6529,31.6753,84800.0
2012-04-10 12:35:00,42.3,42.32,42.22,42.23,63600.0,31.6753,31.6903,31.6154,31.6229,63600.0
2012-04-10 12:40:00,42.23,42.28,42.2,42.27,69900.0,31.6229,31.6604,31.6004,31.6529,69900.0
2012-04-10 12:45:00,42.27,42.27,42.2,42.2,58000.0,31.6529,31.6529,31.6004,31.6004,58000.0
2012-04-10 12:50:00,42.2,42.24,42.18,42.2,43100.0,31.6004,31.6304,31.5855,31.6004,43100.0
2012-04-10 12:55:00,42.2,42.28,42.2,42.28,72300.0,31.6004,31.6604,31.6004,31.6604,72300.0
2012-04-10 13:00:00,42.28,42.31,42.25,42.31,19100.0,31.6604,31.6828,31.6379,31.6828,19100.0
2012-04-10 13:05:00,42.31,42.32,42.27,42.31,9500.0,31.6828,31.6903,31.6529,31.6828,9500.0
2012-04-10 13:10:00,42.3,42.33,42.29,42.32,48100.0,31.6753,31.6978,31.6678,31.6903,48100.0
2012-04-10 13:15:00,42.32,42.33,42.17,42.18,44900.0,31.6903,31.6978,31.578,31.5855,44900.0
2012-04-10 13:20:00,42.19,42.29,42.18,42.26,22300.0,31.593,31.6678,31.5855,31.6454,22300.0
2012-04-10 13:25:00,42.25,42.3,42.25,42.28,38100.0,31.6379,31.6753,31.6379,31.6604,38100.0
2012-04-10 13:30:00,42.28,42.28,42.19,42.2,18900.0,31.6604,31.6604,31.593,31.6004,18900.0
2012-04-10 13:35:00,42.19,42.24,42.16,42.22,35800.0,31.593,31.6304,31.5705,31.6154,35800.0
2012-04-10 13:40:00,42.23,42.25,42.19,42.22,31100.0,31.6229,31.6379,31.593,31.6154,31100.0
2012-04-10 13:45:00,42.21,42.25,42.18,42.23,26600.0,31.6079,31.6379,31.5855,31.6229,26600.0
2012-04-10 13:50:00,42.23,42.24,42.18,42.18,12500.0,31.6229,31.6304,31.5855,31.5855,12500.0
2012-04-10 13:55:00,42.19,42.24,42.19,42.21,35800.0,31.593,31.6304,31.593,31.6079,35800.0
2012-04-10 14:00:00,42.21,42.23,42.14,42.16,83300.0,31.6079,31.6229,31.5555,31.5705,83300.0
2012-04-10 14:05:00,42.15,42.23,42.15,42.23,22800.0,31.563,31.6229,31.563,31.6229,22800.0
2012-04-10 14:10:00,42.25,42.29,42.22,42.25,27300.0,31.6379,31.6678,31.6154,31.6379,27300.0
2012-04-10 14:15:00,42.25,42.26,42.19,42.22,32000.0,31.6379,31.6454,31.593,31.6154,32000.0
2012-04-10 14:20:00,42.21,42.22,42.12,42.13,24600.0,31.6079,31.6154,31.5405,31.548,24600.0
2012-04-10 14:25:00,42.14,42.2,42.11,42.2,26200.0,31.5555,31.6004,31.5331,31.6004,26200.0
2012-04-10 14:30:00,42.2,42.21,42.07,42.11,40200.0,31.6004,31.6079,31.5031,31.5331,40200.0
2012-04-10 14:35:00,42.11,42.13,41.98,42.01,51300.0,31.5331,31.548,31.4357,31.4582,51300.0
2012-04-10 14:40:00,42.02,42.13,42.02,42.11,41300.0,31.4657,31.548,31.4657,31.5331,41300.0
2012-04-10 14:45:00,42.11,42.2,42.1,42.18,25400.0,31.5331,31.6004,31.5256,31.5855,25400.0
2012-04-10 14:50:00,42.19,42.2,42.14,42.17,143000.0,31.593,31.6004,31.5555,31.578,143000.0
2012-04-10 14:55:00,42.17,42.18,42.12,42.18,21800.0,31.578,31.5855,31.5405,31.5855,21800.0
2012-04-10 15:00:00,42.17,42.17,42.09,42.1,45600.0,31.578,31.578,31.5181,31.5256,45600.0
2012-04-10 15:05:00,42.1,42.16,42.07,42.08,170200.0,31.5256,31.5705,31.5031,31.5106,170200.0
2012-04-10 15:10:00,42.07,42.1,41.99,42.0,58200.0,31.5031,31.5256,31.4432,31.4507,58200.0
2012-04-10 15:15:00,42.0,42.1,41.99,42.09,153900.0,31.4507,31.5256,31.4432,31.5181,153900.0
2012-04-10 15:20:00,42.09,42.1,42.05,42.06,108700.0,31.5181,31.5256,31.4881,31.4956,108700.0
2012-04-10 15:25:00,42.05,42.09,42.03,42.04,90000.0,31.4881,31.5181,31.4731,31.4806,90000.0
2012-04-10 15:30:00,42.05,42.1,42.02,42.07,115500.0,31.4881,31.5256,31.4657,31.5031,115500.0
2012-04-10 15:35:00,42.06,42.1,42.06,42.09,169600.0,31.4956,31.5256,31.4956,31.5181,169600.0
2012-04-10 15:40:00,42.09,42.1,42.02,42.05,234100.0,31.5181,31.5256,31.4657,31.4881,234100.0
2012-04-10 15:45:00,42.06,42.1,42.02,42.07,191100.0,31.4956,31.5256,31.4657,31.5031,191100.0
2012-04-10 15:50:00,42.08,42.15,42.07,42.13,252200.0,31.5106,31.563,31.5031,31.548,252200.0
2012-04-10 15:55:00,42.13,42.14,41.98,41.99,241900.0,31.548,31.5555,31.4357,31.4432,241900.0
2012-04-11 09:30:00,41.51,41.75,41.45,41.48,350400.0,31.0838,31.2635,31.0388,31.0613,350400.0
2012-04-11 09:35:00,41.48,41.5,41.24,41.26,319400.0,31.0613,31.0763,30.8816,30.8965,319400.0
2012-04-11 09:40:00,41.26,41.26,40.74,40.75,515400.0,30.8965,30.8965,30.5072,30.5146,515400.0
2012-04-11 09:45:00,40.75,40.96,40.71,40.9,365700.0,30.5146,30.6719,30.4847,30.627,365700.0
2012-04-11 09:50:00,40.89,40.92,40.8,40.82,261800.0,30.6195,30.6419,30.5521,30.5671,261800.0
2012-04-11 09:55:00,40.81,41.14,40.81,40.99,128600.0,30.5596,30.8067,30.5596,30.6944,128600.0
2012-04-11 10:00:00,40.98,41.11,40.96,41.1,111800.0,30.6869,30.7842,30.6719,30.7767,111800.0
2012-04-11 10:05:00,41.09,41.11,41.06,41.1,145000.0,30.7692,30.7842,30.7468,30.7767,145000.0
2012-04-11 10:10:00,41.09,41.2,41.06,41.15,255400.0,30.7692,30.8516,30.7468,30.8142,255400.0
2012-04-11 10:15:00,41.16,41.18,40.93,41.0,157500.0,30.8217,30.8366,30.6494,30.7019,157500.0
2012-04-11 10:20:00,41.0,41.02,40.85,40.95,135900.0,30.7019,30.7168,30.5895,30.6644,135900.0
2012-04-11 10:25:00,40.96,41.02,40.94,41.0,106300.0,30.6719,30.7168,30.6569,30.7019,106300.0
2012-04-11 10:30:00,41.0,41.28,40.99,41.28,269100.0,30.7019,30.9115,30.6944,30.9115,269100.0
2012-04-11 10:35:00,41.27,41.29,41.12,41.15,66500.0,30.904,30.919,30.7917,30.8142,66500.0
2012-04-11 10:40:00,41.16,41.31,41.05,41.07,153400.0,30.8217,30.934,30.7393,30.7543,153400.0
2012-04-11 10:45:00,41.06,41.08,40.99,41.05,80700.0,30.7468,30.7618,30.6944,30.7393,80700.0
2012-04-11 10:50:00,41.07,41.1,41.0,41.01,46100.0,30.7543,30.7767,30.7019,30.7093,46100.0
2012-04-11 10:55:00,41.0,41.01,40.85,40.88,92800.0,30.7019,30.7093,30.5895,30.612,92800.0
2012-04-11 11:00:00,40.89,41.03,40.84,40.98,99300.0,30.6195,30.7243,30.582,30.6869,99300.0
2012-04-11 11:05:00,40.97,41.03,40.92,41.01,80100.0,30.6794,30.7243,30.6419,30.7093,80100.0
2012-04-11 11:10:00,41.02,41.14,41.01,41.07,116800.0,30.7168,30.8067,30.7093,30.7543,116800.0
2012-04-11 11:15:00,41.07,41.07,40.99,41.01,84400.0,30.7543,30.7543,30.6944,30.7093,84400.0
2012-04-11 11:20:00,41.01,41.06,40.98,41.05,30000.0,30.7093,30.7468,30.6869,30.7393,30000.0
2012-04-11 11:25:00,41.05,41.05,40.98,40.98,58100.0,30.7393,30.7393,30.6869,30.6869,58100.0
2012-04-11 11:30:00,40.99,41.04,40.97,41.0,56500.0,30.6944,30.7318,30.6794,30.7019,56500.0
2012-04-11 11:35:00,41.0,41.02,40.97,40.98,50900.0,30.7019,30.7168,30.6794,30.6869,50900.0
2012-04-11 11:40:00,40.98,41.01,40.95,40.96,73400.0,30.6869,30.7093,30.6644,30.6719,73400.0
2012-04-11 11:45:00,40.97,41.01,40.81,40.83,92400.0,30.6794,30.7093,30.5596,30.5746,92400.0
2012-04-11 11:50:00,40.83,40.95,40.81,40.95,34400.0,30.5746,30.6644,30.5596,30.6644,34400.0
2012-04-11 11:55:00,40.95,40.99,40.94,40.98,25100.0,30.6644,30.6944,30.6569,30.6869,25100.0
2012-04-11 12:00:00,40.98,41.0,40.94,40.94,39300.0,30.6869,30.7019,30.6569,30.6569,39300.0
2012-04-11 12:05:00,40.94,40.97,40.89,40.91,37000.0,30.6569,30.6794,30.6195,30.6345,37000.0
2012-04-11 12:10:00,40.92,41.0,40.92,40.95,67300.0,30.6419,30.7019,30.6419,30.6644,67300.0
2012-04-11 12:15:00,40.96,40.99,40.95,40.96,41900.0,30.6719,30.6944,30.6644,30.6719,41900.0
2012-04-11 12:20:00,40.96,40.97,40.89,40.92,38700.0,30.6719,30.6794,30.6195,30.6419,38700.0
2012-04-11 12:25:00,40.91,40.95,40.85,40.85,47200.0,30.6345,30.6644,30.5895,30.5895,47200.0
2012-04-11 12:30:00,40.85,40.9,40.85,40.9,22200.0,30.5895,30.627,30.5895,30.627,22200.0
2012-04-11 12:35:00,40.9,40.91,40.85,40.89,29100.0,30.627,30.6345,30.5895,30.6195,29100.0
2012-04-11 12:40:00,40.9,40.9,40.87,40.9,44800.0,30.627,30.627,30.6045,30.627,44800.0
2012-04-11 12:45:00,40.9,40.9,40.8,40.8,89300.0,30.627,30.627,30.5521,30.5521,89300.0
2012-04-11 12:50:00,40.81,40.81,40.72,40.73,95500.0,30.5596,30.5596,30.4922,30.4997,95500.0
2012-04-11 12:55:00,40.75,40.77,40.72,40.74,60100.0,30.5146,30.5296,30.4922,30.5072,60100.0
2012-04-11 13:00:00,40.74,40.8,40.71,40.8,99500.0,30.5072,30.5521,30.4847,30.5521,99500.0
2012-04-11 13:05:00,40.8,40.85,40.75,40.77,54900.0,30.5521,30.5895,30.5146,30.5296,54900.0
2012-04-11 13:10:00,40.77,40.77,40.72,40.77,56500.0,30.5296,30.5296,30.4922,30.5296,56500.0
2012-04-11 13:15:00,40.77,40.84,40.77,40.82,49800.0,30.5296,30.582,30.5296,30.5671,49800.0
2012-04-11 13:20:00,40.83,40.83,40.77,40.78,124400.0,30.5746,30.5746,30.5296,30.5371,124400.0
2012-04-11 13:25:00,40.78,40.83,40.77,40.8,63700.0,30.5371,30.5746,30.5296,30.5521,63700.0
2012-04-11 13:30:00,40.8,40.84,40.75,40.8,98800.0,30.5521,30.582,30.5146,30.5521,98800.0
2012-04-11 13:35:00,40.8,40.83,40.79,40.83,61600.0,30.5521,30.5746,30.5446,30.5746,61600.0
2012-04-11 13:40:00,40.83,40.86,40.81,40.86,55400.0,30.5746,30.597,30.5596,30.597,55400.0
2012-04-11 13:45:00,40.86,40.91,40.8,40.88,350000.0,30.597,30.6345,30.5521,30.612,350000.0
2012-04-11 13:50:00,40.88,40.91,40.87,40.9,109400.0,30.612,30.6345,30.6045,30.627,109400.0
2012-04-11 13:55:00,40.9,40.91,40.89,40.9,65500.0,30.627,30.6345,30.6195,30.627,65500.0
2012-04-11 14:00:00,40.9,40.9,40.84,40.88,123000.0,30.627,30.627,30.582,30.612,123000.0
2012-04-11 14:05:00,40.89,40.89,40.84,40.84,87200.0,30.6195,30.6195,30.582,30.582,87200.0
2012-04-11 14:10:00,40.84,40.89,40.8,40.88,70100.0,30.582,30.6195,30.5521,30.612,70100.0
2012-04-11 14:15:00,40.88,40.94,40.88,40.89,198800.0,30.612,30.6569,30.612,30.6195,198800.0
2012-04-11 14:20:00,40.89,41.0,40.88,40.97,190600.0,30.6195,30.7019,30.612,30.6794,190600.0
2012-04-11 14:25:00,40.97,40.98,40.91,40.95,50700.0,30.6794,30.6869,30.6345,30.6644,50700.0
2012-04-11 14:30:00,40.94,40.95,40.82,40.86,241000.0,30.6569,30.6644,30.5671,30.597,241000.0
2012-04-11 14:35:00,40.87,40.96,40.86,40.9,65900.0,30.6045,30.6719,30.597,30.627,65900.0
2012-04-11 14:40:00,40.91,40.92,40.86,40.87,100100.0,30.6345,30.6419,30.597,30.6045,100100.0
2012-04-11 14:45:00,40.88,40.95,40.88,40.91,63200.0,30.612,30.6644,30.612,30.6345,63200.0
2012-04-11 14:50:00,40.91,40.95,40.88,40.9,143000.0,30.6345,30.6644,30.612,30.627,143000.0
2012-04-11 14:55:00,40.91,40.96,40.88,40.88,91500.0,30.6345,30.6719,30.612,30.612,91500.0
2012-04-11 15:00:00,40.89,40.91,40.79,40.8,182200.0,30.6195,30.6345,30.5446,30.5521,182200.0
2012-04-11 15:05:00,40.8,40.87,40.79,40.83,106100.0,30.5521,30.6045,30.5446,30.5746,106100.0
2012-04-11 15:10:00,40.83,40.87,40.79,40.81,140600.0,30.5746,30.6045,30.5446,30.5596,140600.0
2012-04-11 15:15:00,40.8,40.84,40.76,40.84,135500.0,30.5521,30.582,30.5221,30.582,135500.0
2012-04-11 15:20:00,40.84,40.87,40.76,40.84,130200.0,30.582,30.6045,30.5221,30.582,130200.0
2012-04-11 15:25:00,40.84,40.89,40.83,40.89,96900.0,30.582,30.6195,30.5746,30.6195,96900.0
2012-04-11 15:30:00,40.89,40.91,40.88,40.9,253100.0,30.6195,30.6345,30.612,30.627,253100.0
2012-04-11 15:35:00,40.9,40.9,40.86,40.88,240900.0,30.627,30.627,30.597,30.612,240900.0
2012-04-11 15:40:00,40.89,40.91,40.86,40.89,409200.0,30.6195,30.6345,30.597,30.6195,409200.0
2012-04-11 15:45:00,40.89,40.94,40.85,40.88,307100.0,30.6195,30.6569,30.5895,30.612,307100.0
2012-04-11 15:50:00,40.87,40.88,40.76,40.77,290100.0,30.6045,30.612,30.5221,30.5296,290100.0
2012-04-11 15:55:00,40.77,40.87,40.77,40.84,546600.0,30.5296,30.6045,30.5296,30.582,546600.0
2012-04-12 09:30:00,40.93,41.16,40.82,40.86,104200.0,30.6494,30.8217,30.5671,30.597,104200.0
2012-04-12 09:35:00,40.86,41.05,40.76,40.98,87600.0,30.597,30.7393,30.5221,30.6869,87600.0
2012-04-12 09:40:00,40.97,41.04,40.91,40.95,115900.0,30.6794,30.7318,30.6345,30.6644,115900.0
2012-04-12 09:45:00,40.95,41.01,40.81,40.86,90000.0,30.6644,30.7093,30.5596,30.597,90000.0
2012-04-12 09:50:00,40.84,40.93,40.77,40.89,134800.0,30.582,30.6494,30.5296,30.6195,134800.0
2012-04-12 09:55:00,40.89,40.9,40.75,40.8,120000.0,30.6195,30.627,30.5146,30.5521,120000.0
2012-04-12 10:00:00,40.8,40.88,40.78,40.85,91800.0,30.5521,30.612,30.5371,30.5895,91800.0
2012-04-12 10:05:00,40.85,40.89,40.78,40.88,73900.0,30.5895,30.6195,30.5371,30.612,73900.0
2012-04-12 10:10:00,40.89,40.91,40.86,40.91,95400.0,30.6195,30.6345,30.597,30.6345,95400.0
2012-04-12 10:15:00,40.91,40.91,40.82,40.82,62300.0,30.6345,30.6345,30.5671,30.5671,62300.0
2012-04-12 10:20:00,40.82,40.87,40.77,40.84,54500.0,30.5671,30.6045,30.5296,30.582,54500.0
2012-04-12 10:25:00,40.84,41.01,40.84,40.99,68600.0,30.582,30.7093,30.582,30.6944,68600.0
2012-04-12 10:30:00,40.98,41.01,40.97,41.0,108500.0,30.6869,30.7093,30.6794,30.7019,108500.0
2012-04-12 10:35:00,41.0,41.21,41.0,41.14,116100.0,30.7019,30.8591,30.7019,30.8067,116100.0
2012-04-12 10:40:00,41.13,41.25,41.1,41.2,120000.0,30.7992,30.8891,30.7767,30.8516,120000.0
2012-04-12 10:45:00,41.21,41.25,41.16,41.18,77300.0,30.8591,30.8891,30.8217,30.8366,77300.0
2012-04-12 10:50:00,41.17,41.19,41.12,41.12,49100.0,30.8292,30.8441,30.7917,30.7917,49100.0
2012-04-12 10:55:00,41.12,41.15,40.94,40.98,214400.0,30.7917,30.8142,30.6569,30.6869,214400.0
2012-04-12 11:00:00,41.0,41.09,41.0,41.08,52400.0,30.7019,30.7692,30.7019,30.7618,52400.0
2012-04-12 11:05:00,41.08,41.13,41.0,41.06,93200.0,30.7618,30.7992,30.7019,30.7468,93200.0
2012-04-12 11:10:00,41.05,41.05,40.99,40.99,35000.0,30.7393,30.7393,30.6944,30.6944,35000.0
2012-04-12 11:15:00,41.0,41.06,41.0,41.02,56400.0,30.7019,30.7468,30.7019,30.7168,56400.0
2012-04-12 11:20:00,41.02,41.07,41.02,41.07,56000.0,30.7168,30.7543,30.7168,30.7543,56000.0
2012-04-12 11:25:00,41.06,41.09,40.92,40.93,88200.0,30.7468,30.7692,30.6419,30.6494,88200.0
2012-04-12 11:30:00,40.94,40.96,40.84,40.84,74000.0,30.6569,30.6719,30.582,30.582,74000.0
2012-04-12 11:35:00,40.84,40.86,40.77,40.82,81900.0,30.582,30.597,30.5296,30.5671,81900.0
2012-04-12 11:40:00,40.82,40.88,40.77,40.88,73700.0,30.5671,30.612,30.5296,30.612,73700.0
2012-04-12 11:45:00,40.87,40.95,40.87,40.95,30400.0,30.6045,30.6644,30.6045,30.6644,30400.0
2012-04-12 11:50:00,40.95,41.0,40.94,40.99,57100.0,30.6644,30.7019,30.6569,30.6944,57100.0
2012-04-12 11:55:00,40.99,41.0,40.94,40.96,40700.0,30.6944,30.7019,30.6569,30.6719,40700.0
2012-04-12 12:00:00,40.97,41.0,40.95,40.98,36300.0,30.6794,30.7019,30.6644,30.6869,36300.0
2012-04-12 12:05:00,40.99,40.99,40.97,40.98,47600.0,30.6944,30.6944,30.6794,30.6869,47600.0
2012-04-12 12:10:00,40.98,40.99,40.96,40.96,30600.0,30.6869,30.6944,30.6719,30.6719,30600.0
2012-04-12 12:15:00,40.96,40.99,40.95,40.98,36600.0,30.6719,30.6944,30.6644,30.6869,36600.0
2012-04-12 12:20:00,40.98,41.02,40.98,41.01,47900.0,30.6869,30.7168,30.6869,30.7093,47900.0
2012-04-12 12:25:00,41.02,41.04,40.95,40.95,77100.0,30.7168,30.7318,30.6644,30.6644,77100.0
2012-04-12 12:30:00,40.96,41.02,40.96,41.01,51700.0,30.6719,30.7168,30.6719,30.7093,51700.0
2012-04-12 12:35:00,41.02,41.02,40.99,41.01,37700.0,30.7168,30.7168,30.6944,30.7093,37700.0
2012-04-12 12:40:00,41.01,41.06,41.01,41.04,66400.0,30.7093,30.7468,30.7093,30.7318,66400.0
2012-04-12 12:45:00,41.05,41.07,41.0,41.04,59400.0,30.7393,30.7543,30.7019,30.7318,59400.0
2012-04-12 12:50:00,41.04,41.05,40.98,40.99,59000.0,30.7318,30.7393,30.6869,30.6944,59000.0
2012-04-12 12:55:00,40.99,41.06,40.99,41.02,51400.0,30.6944,30.7468,30.6944,30.7168,51400.0
2012-04-12 13:00:00,41.02,41.04,41.0,41.01,26400.0,30.7168,30.7318,30.7019,30.7093,26400.0
2012-04-12 13:05:00,41.02,41.05,41.0,41.04,47100.0,30.7168,30.7393,30.7019,30.7318,47100.0
2012-04-12 13:10:00,41.04,41.05,41.01,41.02,35400.0,30.7318,30.7393,30.7093,30.7168,35400.0
2012-04-12 13:15:00,41.02,41.03,40.96,40.96,27200.0,30.7168,30.7243,30.6719,30.6719,27200.0
2012-04-12 13:20:00,40.96,40.96,40.86,40.87,42000.0,30.6719,30.6719,30.597,30.6045,42000.0
2012-04-12 13:25:00,40.87,40.98,40.86,40.98,57800.0,30.6045,30.6869,30.597,30.6869,57800.0
2012-04-12 13:30:00,40.98,40.99,40.96,40.99,25800.0,30.6869,30.6944,30.6719,30.6944,25800.0
2012-04-12 13:35:00,40.99,41.0,40.96,40.97,28700.0,30.6944,30.7019,30.6719,30.6794,28700.0
2012-04-12 13:40:00,40.97,40.98,40.92,40.98,42400.0,30.6794,30.6869,30.6419,30.6869,42400.0
2012-04-12 13:45:00,40.97,41.01,40.97,40.97,27700.0,30.6794,30.7093,30.6794,30.6794,27700.0
2012-04-12 13:50:00,40.98,40.98,40.95,40.95,18500.0,30.6869,30.6869,30.6644,30.6644,18500.0
2012-04-12 13:55:00,40.95,40.96,40.88,40.94,100500.0,30.6644,30.6719,30.612,30.6569,100500.0
2012-04-12 14:00:00,40.93,40.99,40.92,40.99,32500.0,30.6494,30.6944,30.6419,30.6944,32500.0
2012-04-12 14:05:00,40.98,41.03,40.97,41.03,42100.0,30.6869,30.7243,30.6794,30.7243,42100.0
2012-04-12 14:10:00,41.02,41.06,41.01,41.02,52500.0,30.7168,30.7468,30.7093,30.7168,52500.0
2012-04-12 14:15:00,41.02,41.04,40.99,40.99,51900.0,30.7168,30.7318,30.6944,30.6944,51900.0
2012-04-12 14:20:00,41.0,41.02,40.99,41.01,21400.0,30.7019,30.7168,30.6944,30.7093,21400.0
2012-04-12 14:25:00,41.01,41.02,40.99,41.0,43000.0,30.7093,30.7168,30.6944,30.7019,43000.0
2012-04-12 14:30:00,41.01,41.01,40.97,40.98,129500.0,30.7093,30.7093,30.6794,30.6869,129500.0
2012-04-12 14:35:00,40.97,40.98,40.97,40.97,7400.0,30.6794,30.6869,30.6794,30.6794,7400.0
2012-04-12 14:40:00,40.98,41.06,40.97,41.05,46100.0,30.6869,30.7468,30.6794,30.7393,46100.0
2012-04-12 14:45:00,41.06,41.09,41.04,41.09,46600.0,30.7468,30.7692,30.7318,30.7692,46600.0
2012-04-12 14:50:00,41.09,41.09,41.0,41.02,96000.0,30.7692,30.7692,30.7019,30.7168,96000.0
2012-04-12 14:55:00,41.03,41.03,40.96,40.97,93100.0,30.7243,30.7243,30.6719,30.6794,93100.0
2012-04-12 15:00:00,40.97,40.99,40.96,40.97,55100.0,30.6794,30.6944,30.6719,30.6794,55100.0
2012-04-12 15:05:00,40.97,40.98,40.95,40.97,53900.0,30.6794,30.6869,30.6644,30.6794,53900.0
2012-04-12 15:10:00,40.97,40.99,40.95,40.99,33500.0,30.6794,30.6944,30.6644,30.6944,33500.0
2012-04-12 15:15:00,40.99,41.02,40.98,40.99,103800.0,30.6944,30.7168,30.6869,30.6944,103800.0
2012-04-12 15:20:00,41.0,41.01,40.97,40.98,71800.0,30.7019,30.7093,30.6794,30.6869,71800.0
2012-04-12 15:25:00,40.99,41.04,40.97,41.0,176900.0,30.6944,30.7318,30.6794,30.7019,176900.0
2012-04-12 15:30:00,41.01,41.03,40.97,41.0,79500.0,30.7093,30.7243,30.6794,30.7019,79500.0
2012-04-12 15:35:00,41.0,41.02,40.98,40.99,198600.0,30.7019,30.7168,30.6869,30.6944,198600.0
2012-04-12 15:40:00,41.0,41.06,40.99,41.02,121900.0,30.7019,30.7468,30.6944,30.7168,121900.0
2012-04-12 15:45:00,41.01,41.02,40.98,40.99,160400.0,30.7093,30.7168,30.6869,30.6944,160400.0
2012-04-12 15:50:00,41.0,41.01,40.99,41.0,179500.0,30.7019,30.7093,30.6944,30.7019,179500.0
2012-04-12 15:55:00,41.0,41.0,40.93,40.94,329400.0,30.7019,30.7019,30.6494,30.6569,329400.0
2012-04-13 09:30:00,41.0,41.13,40.87,40.89,86700.0,30.7019,30.7992,30.6045,30.6195,86700.0
2012-04-13 09:35:00,40.91,40.98,40.81,40.84,33500.0,30.6345,30.6869,30.5596,30.582,33500.0
2012-04-13 09:40:00,40.83,41.03,40.81,41.01,86200.0,30.5746,30.7243,30.5596,30.7093,86200.0
2012-04-13 09:45:00,41.0,41.05,40.92,40.92,126200.0,30.7019,30.7393,30.6419,30.6419,126200.0
2012-04-13 09:50:00,40.93,41.02,40.86,40.96,72800.0,30.6494,30.7168,30.597,30.6719,72800.0
2012-04-13 09:55:00,40.96,41.09,40.72,40.78,479000.0,30.6719,30.7692,30.4922,30.5371,479000.0
2012-04-13 10:00:00,40.78,40.88,40.66,40.75,215600.0,30.5371,30.612,30.4473,30.5146,215600.0
2012-04-13 10:05:00,40.75,40.77,40.54,40.68,243200.0,30.5146,30.5296,30.3574,30.4622,243200.0
2012-04-13 10:10:00,40.67,40.8,40.66,40.76,110300.0,30.4547,30.5521,30.4473,30.5221,110300.0
2012-04-13 10:15:00,40.76,40.82,40.74,40.79,215100.0,30.5221,30.5671,30.5072,30.5446,215100.0
2012-04-13 10:20:00,40.78,40.84,40.78,40.79,93300.0,30.5371,30.582,30.5371,30.5446,93300.0
2012-04-13 10:25:00,40.8,40.83,40.78,40.82,140200.0,30.5521,30.5746,30.5371,30.5671,140200.0
2012-04-13 10:30:00,40.82,40.84,40.74,40.77,118300.0,30.5671,30.582,30.5072,30.5296,118300.0
2012-04-13 10:35:00,40.77,40.79,40.63,40.71,98800.0,30.5296,30.5446,30.4248,30.4847,98800.0
2012-04-13 10:40:00,40.7,40.71,40.59,40.62,39700.0,30.4772,30.4847,30.3948,30.4173,39700.0
2012-04-13 10:45:00,40.62,40.63,40.52,40.59,50600.0,30.4173,30.4248,30.3424,30.3948,50600.0
2012-04-13 10:50:00,40.6,40.64,40.55,40.55,61600.0,30.4023,30.4323,30.3649,30.3649,61600.0
2012-04-13 10:55:00,40.55,40.58,40.5,40.51,29100.0,30.3649,30.3873,30.3274,30.3349,29100.0
2012-04-13 11:00:00,40.52,40.55,40.49,40.5,70700.0,30.3424,30.3649,30.32,30.3274,70700.0
2012-04-13 11:05:00,40.51,40.6,40.5,40.51,77600.0,30.3349,30.4023,30.3274,30.3349,77600.0
2012-04-13 11:10:00,40.5,40.55,40.5,40.55,78300.0,30.3274,30.3649,30.3274,30.3649,78300.0
2012-04-13 11:15:00,40.55,40.55,40.49,40.51,79500.0,30.3649,30.3649,30.32,30.3349,79500.0
2012-04-13 11:20:00,40.52,40.65,40.5,40.61,22700.0,30.3424,30.4398,30.3274,30.4098,22700.0
2012-04-13 11:25:00,40.61,40.61,40.54,40.54,20900.0,30.4098,30.4098,30.3574,30.3574,20900.0
2012-04-13 11:30:00,40.53,40.55,40.5,40.51,53500.0,30.3499,30.3649,30.3274,30.3349,53500.0
2012-04-13 11:35:00,40.5,40.52,40.5,40.52,88000.0,30.3274,30.3424,30.3274,30.3424,88000.0
2012-04-13 11:40:00,40.52,40.54,40.5,40.54,76600.0,30.3424,30.3574,30.3274,30.3574,76600.0
2012-04-13 11:45:00,40.52,40.59,40.5,40.52,29600.0,30.3424,30.3948,30.3274,30.3424,29600.0
2012-04-13 11:50:00,40.51,40.52,40.5,40.5,46100.0,30.3349,30.3424,30.3274,30.3274,46100.0
2012-04-13 11:55:00,40.51,40.51,40.3,40.35,167600.0,30.3349,30.3349,30.1777,30.2151,167600.0
2012-04-13 12:00:00,40.36,40.36,40.25,40.26,57700.0,30.2226,30.2226,30.1402,30.1477,57700.0
2012-04-13 12:05:00,40.26,40.34,40.25,40.25,62200.0,30.1477,30.2076,30.1402,30.1402,62200.0
2012-04-13 12:10:00,40.25,40.25,40.18,40.2,48100.0,30.1402,30.1402,30.0878,30.1028,48100.0
2012-04-13 12:15:00,40.19,40.26,40.19,40.19,39500.0,30.0953,30.1477,30.0953,30.0953,39500.0
2012-04-13 12:20:00,40.19,40.3,40.19,40.3,14600.0,30.0953,30.1777,30.0953,30.1777,14600.0
2012-04-13 12:25:00,40.3,40.3,40.2,40.22,31300.0,30.1777,30.1777,30.1028,30.1178,31300.0
2012-04-13 12:30:00,40.21,40.26,40.2,40.23,35200.0,30.1103,30.1477,30.1028,30.1253,35200.0
2012-04-13 12:35:00,40.23,40.26,40.23,40.25,23000.0,30.1253,30.1477,30.1253,30.1402,23000.0
2012-04-13 12:40:00,40.25,40.25,40.2,40.23,34400.0,30.1402,30.1402,30.1028,30.1253,34400.0
2012-04-13 12:45:00,40.22,40.28,40.2,40.2,35000.0,30.1178,30.1627,30.1028,30.1028,35000.0
2012-04-13 12:50:00,40.2,40.23,40.18,40.19,52900.0,30.1028,30.1253,30.0878,30.0953,52900.0
2012-04-13 12:55:00,40.19,40.29,40.17,40.23,196300.0,30.0953,30.1702,30.0803,30.1253,196300.0
2012-04-13 13:00:00,40.23,40.26,40.19,40.21,54200.0,30.1253,30.1477,30.0953,30.1103,54200.0
2012-04-13 13:05:00,40.21,40.23,40.17,40.19,58400.0,30.1103,30.1253,30.0803,30.0953,58400.0
2012-04-13 13:10:00,40.19,40.24,40.19,40.23,80200.0,30.0953,30.1327,30.0953,30.1253,80200.0
2012-04-13 13:15:00,40.22,40.22,40.12,40.15,55800.0,30.1178,30.1178,30.0429,30.0654,55800.0
2012-04-13 13:20:00,40.15,40.18,40.13,40.18,49500.0,30.0654,30.0878,30.0504,30.0878,49500.0
2012-04-13 13:25:00,40.18,40.24,40.18,40.23,49400.0,30.0878,30.1327,30.0878,30.1253,49400.0
2012-04-13 13:30:00,40.23,40.25,40.2,40.23,38900.0,30.1253,30.1402,30.1028,30.1253,38900.0
2012-04-13 13:35:00,40.23,40.35,40.23,40.35,50300.0,30.1253,30.2151,30.1253,30.2151,50300.0
2012-04-13 13:40:00,40.34,40.37,40.33,40.35,39800.0,30.2076,30.2301,30.2001,30.2151,39800.0
2012-04-13 13:45:00,40.34,40.36,40.33,40.33,58700.0,30.2076,30.2226,30.2001,30.2001,58700.0
2012-04-13 13:50:00,40.33,40.36,40.32,40.34,53900.0,30.2001,30.2226,30.1927,30.2076,53900.0
2012-04-13 13:55:00,40.35,40.37,40.27,40.27,50800.0,30.2151,30.2301,30.1552,30.1552,50800.0
2012-04-13 14:00:00,40.28,40.32,40.25,40.29,88300.0,30.1627,30.1927,30.1402,30.1702,88300.0
2012-04-13 14:05:00,40.28,40.35,40.28,40.34,41900.0,30.1627,30.2151,30.1627,30.2076,41900.0
2012-04-13 14:10:00,40.34,40.39,40.34,40.39,28700.0,30.2076,30.2451,30.2076,30.2451,28700.0
2012-04-13 14:15:00,40.39,40.4,40.33,40.37,30300.0,30.2451,30.2526,30.2001,30.2301,30300.0
2012-04-13 14:20:00,40.37,40.43,40.36,40.41,49300.0,30.2301,30.275,30.2226,30.26,49300.0
2012-04-13 14:25:00,40.41,40.43,40.31,40.34,64800.0,30.26,30.275,30.1852,30.2076,64800.0
2012-04-13 14:30:00,40.33,40.39,40.3,40.39,31000.0,30.2001,30.2451,30.1777,30.2451,31000.0
2012-04-13 14:35:00,40.39,40.41,40.35,40.38,80700.0,30.2451,30.26,30.2151,30.2376,80700.0
2012-04-13 14:40:00,40.38,40.39,40.32,40.33,41400.0,30.2376,30.2451,30.1927,30.2001,41400.0
2012-04-13 14:45:00,40.34,40.37,40.33,40.36,43600.0,30.2076,30.2301,30.2001,30.2226,43600.0
2012-04-13 14:50:00,40.37,40.38,40.32,40.33,43400.0,30.2301,30.2376,30.1927,30.2001,43400.0
2012-04-13 14:55:00,40.33,40.34,40.27,40.28,30400.0,30.2001,30.2076,30.1552,30.1627,30400.0
2012-04-13 15:00:00,40.28,40.31,40.27,40.3,39600.0,30.1627,30.1852,30.1552,30.1777,39600.0
2012-04-13 15:05:00,40.3,40.38,40.3,40.37,63100.0,30.1777,30.2376,30.1777,30.2301,63100.0
2012-04-13 15:10:00,40.37,40.38,40.32,40.37,69700.0,30.2301,30.2376,30.1927,30.2301,69700.0
2012-04-13 15:15:00,40.37,40.4,40.35,40.38,45900.0,30.2301,30.2526,30.2151,30.2376,45900.0
2012-04-13 15:20:00,40.37,40.45,40.36,40.41,114900.0,30.2301,30.29,30.2226,30.26,114900.0
2012-04-13 15:25:00,40.41,40.41,40.31,40.34,37400.0,30.26,30.26,30.1852,30.2076,37400.0
2012-04-13 15:30:00,40.33,40.39,40.31,40.32,47800.0,30.2001,30.2451,30.1852,30.1927,47800.0
2012-04-13 15:35:00,40.32,40.33,40.25,40.26,69600.0,30.1927,30.2001,30.1402,30.1477,69600.0
2012-04-13 15:40:00,40.26,40.26,40.2,40.2,84900.0,30.1477,30.1477,30.1028,30.1028,84900.0
2012-04-13 15:45:00,40.21,40.26,40.17,40.22,218500.0,30.1103,30.1477,30.0803,30.1178,218500.0
2012-04-13 15:50:00,40.23,40.24,40.14,40.18,194100.0,30.1253,30.1327,30.0579,30.0878,194100.0
2012-04-13 15:55:00,40.18,40.21,40.06,40.13,338300.0,30.0878,30.1103,29.998,30.0504,338300.0
2012-04-16 09:30:00,40.32,40.83,40.32,40.67,93200.0,30.1927,30.5746,30.1927,30.4547,93200.0
2012-04-16 09:35:00,40.66,40.78,40.54,40.54,51700.0,30.4473,30.5371,30.3574,30.3574,51700.0
2012-04-16 09:40:00,40.53,40.55,40.45,40.46,86200.0,30.3499,30.3649,30.29,30.2975,86200.0
2012-04-16 09:45:00,40.47,40.51,40.34,40.39,71200.0,30.305,30.3349,30.2076,30.2451,71200.0
2012-04-16 09:50:00,40.39,40.4,40.02,40.03,157100.0,30.2451,30.2526,29.968,29.9755,157100.0
2012-04-16 09:55:00,40.03,40.06,39.81,39.92,169800.0,29.9755,29.998,29.8108,29.8931,169800.0
2012-04-16 10:00:00,39.9,39.92,39.72,39.84,115900.0,29.8781,29.8931,29.7434,29.8332,115900.0
2012-04-16 10:05:00,39.84,39.91,39.79,39.9,79200.0,29.8332,29.8856,29.7958,29.8781,79200.0
2012-04-16 10:10:00,39.9,39.91,39.74,39.79,94900.0,29.8781,29.8856,29.7583,29.7958,94900.0
2012-04-16 10:15:00,39.79,39.88,39.75,39.8,85600.0,29.7958,29.8632,29.7658,29.8033,85600.0
2012-04-16 10:20:00,39.8,39.82,39.75,39.8,63700.0,29.8033,29.8182,29.7658,29.8033,63700.0
2012-04-16 10:25:00,39.8,39.83,39.78,39.81,66900.0,29.8033,29.8257,29.7883,29.8108,66900.0
2012-04-16 10:30:00,39.81,39.96,39.8,39.96,110900.0,29.8108,29.9231,29.8033,29.9231,110900.0
2012-04-16 10:35:00,39.95,39.99,39.92,39.93,55500.0,29.9156,29.9455,29.8931,29.9006,55500.0
2012-04-16 10:40:00,39.93,40.02,39.91,39.96,45900.0,29.9006,29.968,29.8856,29.9231,45900.0
2012-04-16 10:45:00,39.97,40.1,39.96,40.09,47100.0,29.9306,30.0279,29.9231,30.0204,47100.0
2012-04-16 10:50:00,40.09,40.12,40.04,40.05,16900.0,30.0204,30.0429,29.983,29.9905,16900.0
2012-04-16 10:55:00,40.06,40.06,39.95,39.96,27600.0,29.998,29.998,29.9156,29.9231,27600.0
2012-04-16 11:00:00,39.95,39.96,39.9,39.9,17900.0,29.9156,29.9231,29.8781,29.8781,17900.0
2012-04-16 11:05:00,39.91,39.91,39.85,39.87,33700.0,29.8856,29.8856,29.8407,29.8557,33700.0
2012-04-16 11:10:00,39.87,39.89,39.86,39.87,22600.0,29.8557,29.8707,29.8482,29.8557,22600.0
2012-04-16 11:15:00,39.87,39.9,39.85,39.9,18800.0,29.8557,29.8781,29.8407,29.8781,18800.0
2012-04-16 11:20:00,39.9,39.92,39.88,39.88,25800.0,29.8781,29.8931,29.8632,29.8632,25800.0
2012-04-16 11:25:00,39.87,39.92,39.87,39.9,42600.0,29.8557,29.8931,29.8557,29.8781,42600.0
2012-04-16 11:30:00,39.89,39.9,39.87,39.87,45600.0,29.8707,29.8781,29.8557,29.8557,45600.0
2012-04-16 11:35:00,39.87,39.91,39.87,39.91,26900.0,29.8557,29.8856,29.8557,29.8856,26900.0
2012-04-16 11:40:00,39.91,39.93,39.89,39.91,59000.0,29.8856,29.9006,29.8707,29.8856,59000.0
2012-04-16 11:45:00,39.91,39.94,39.87,39.88,26900.0,29.8856,29.9081,29.8557,29.8632,26900.0
2012-04-16 11:50:00,39.88,39.92,39.87,39.87,28700.0,29.8632,29.8931,29.8557,29.8557,28700.0
2012-04-16 11:55:00,39.87,39.89,39.87,39.87,36600.0,29.8557,29.8707,29.8557,29.8557,36600.0
2012-04-16 12:00:00,39.86,39.9,39.84,39.89,56200.0,29.8482,29.8781,29.8332,29.8707,56200.0
2012-04-16 12:05:00,39.9,39.91,39.85,39.85,48600.0,29.8781,29.8856,29.8407,29.8407,48600.0
2012-04-16 12:10:00,39.86,39.87,39.85,39.86,17500.0,29.8482,29.8557,29.8407,29.8482,17500.0
2012-04-16 12:15:00,39.86,39.86,39.79,39.81,34300.0,29.8482,29.8482,29.7958,29.8108,34300.0
2012-04-16 12:20:00,39.81,39.81,39.76,39.76,53300.0,29.8108,29.8108,29.7733,29.7733,53300.0
2012-04-16 12:25:00,39.76,39.84,39.76,39.82,26500.0,29.7733,29.8332,29.7733,29.8182,26500.0
2012-04-16 12:30:00,39.82,39.84,39.79,39.79,27900.0,29.8182,29.8332,29.7958,29.7958,27900.0
2012-04-16 12:35:00,39.8,39.82,39.78,39.8,26300.0,29.8033,29.8182,29.7883,29.8033,26300.0
2012-04-16 12:40:00,39.8,39.84,39.79,39.81,21100.0,29.8033,29.8332,29.7958,29.8108,21100.0
2012-04-16 12:45:00,39.82,39.87,39.82,39.85,12100.0,29.8182,29.8557,29.8182,29.8407,12100.0
2012-04-16 12:50:00,39.85,39.87,39.8,39.8,15500.0,29.8407,29.8557,29.8033,29.8033,15500.0
2012-04-16 12:55:00,39.81,39.87,39.79,39.85,54500.0,29.8108,29.8557,29.7958,29.8407,54500.0
2012-04-16 13:00:00,39.87,39.87,39.83,39.83,24000.0,29.8557,29.8557,29.8257,29.8257,24000.0
2012-04-16 13:05:00,39.82,39.83,39.78,39.78,28200.0,29.8182,29.8257,29.7883,29.7883,28200.0
2012-04-16 13:10:00,39.78,39.78,39.73,39.75,18700.0,29.7883,29.7883,29.7508,29.7658,18700.0
2012-04-16 13:15:00,39.75,39.79,39.74,39.78,37700.0,29.7658,29.7958,29.7583,29.7883,37700.0
2012-04-16 13:20:00,39.78,39.82,39.78,39.81,20700.0,29.7883,29.8182,29.7883,29.8108,20700.0
2012-04-16 13:25:00,39.82,39.84,39.77,39.82,14600.0,29.8182,29.8332,29.7808,29.8182,14600.0
2012-04-16 13:30:00,39.83,39.85,39.79,39.83,42800.0,29.8257,29.8407,29.7958,29.8257,42800.0
2012-04-16 13:35:00,39.83,39.92,39.83,39.9,46100.0,29.8257,29.8931,29.8257,29.8781,46100.0
2012-04-16 13:40:00,39.9,39.93,39.88,39.92,44100.0,29.8781,29.9006,29.8632,29.8931,44100.0
2012-04-16 13:45:00,39.93,39.96,39.9,39.93,15500.0,29.9006,29.9231,29.8781,29.9006,15500.0
2012-04-16 13:50:00,39.92,39.95,39.88,39.89,33300.0,29.8931,29.9156,29.8632,29.8707,33300.0
2012-04-16 13:55:00,39.9,39.93,39.88,39.88,77100.0,29.8781,29.9006,29.8632,29.8632,77100.0
2012-04-16 14:00:00,39.88,39.91,39.87,39.9,35700.0,29.8632,29.8856,29.8557,29.8781,35700.0
2012-04-16 14:05:00,39.9,39.91,39.83,39.84,46300.0,29.8781,29.8856,29.8257,29.8332,46300.0
2012-04-16 14:10:00,39.83,39.91,39.83,39.91,21100.0,29.8257,29.8856,29.8257,29.8856,21100.0
2012-04-16 14:15:00,39.91,39.93,39.89,39.91,25100.0,29.8856,29.9006,29.8707,29.8856,25100.0
2012-04-16 14:20:00,39.9,39.94,39.88,39.89,30500.0,29.8781,29.9081,29.8632,29.8707,30500.0
2012-04-16 14:25:00,39.89,39.9,39.86,39.89,21800.0,29.8707,29.8781,29.8482,29.8707,21800.0
2012-04-16 14:30:00,39.89,39.94,39.87,39.93,32500.0,29.8707,29.9081,29.8557,29.9006,32500.0
2012-04-16 14:35:00,39.93,39.95,39.88,39.89,28800.0,29.9006,29.9156,29.8632,29.8707,28800.0
2012-04-16 14:40:00,39.89,39.94,39.89,39.91,29800.0,29.8707,29.9081,29.8707,29.8856,29800.0
2012-04-16 14:45:00,39.91,39.93,39.88,39.91,19000.0,29.8856,29.9006,29.8632,29.8856,19000.0
2012-04-16 14:50:00,39.91,39.99,39.91,39.91,41800.0,29.8856,29.9455,29.8856,29.8856,41800.0
2012-04-16 14:55:00,39.9,39.91,39.85,39.88,49000.0,29.8781,29.8856,29.8407,29.8632,49000.0
2012-04-16 15:00:00,39.88,39.9,39.83,39.84,34200.0,29.8632,29.8781,29.8257,29.8332,34200.0
2012-04-16 15:05:00,39.84,39.89,39.84,39.87,30700.0,29.8332,29.8707,29.8332,29.8557,30700.0
2012-04-16 15:10:00,39.87,39.92,39.86,39.92,24800.0,29.8557,29.8931,29.8482,29.8931,24800.0
2012-04-16 15:15:00,39.91,39.92,39.87,39.9,137600.0,29.8856,29.8931,29.8557,29.8781,137600.0
2012-04-16 15:20:00,39.9,39.9,39.83,39.87,138000.0,29.8781,29.8781,29.8257,29.8557,138000.0
2012-04-16 15:25:00,39.86,39.87,39.78,39.78,95600.0,29.8482,29.8557,29.7883,29.7883,95600.0
2012-04-16 15:30:00,39.79,39.84,39.78,39.82,49000.0,29.7958,29.8332,29.7883,29.8182,49000.0
2012-04-16 15:35:00,39.82,39.86,39.79,39.83,84900.0,29.8182,29.8482,29.7958,29.8257,84900.0
2012-04-16 15:40:00,39.82,39.84,39.79,39.83,78400.0,29.8182,29.8332,29.7958,29.8257,78400.0
2012-04-16 15:45:00,39.82,39.84,39.76,39.78,122600.0,29.8182,29.8332,29.7733,29.7883,122600.0
2012-04-16 15:50:00,39.79,39.81,39.73,39.74,209000.0,29.7958,29.8108,29.7508,29.7583,209000.0
2012-04-16 15:55:00,39.74,39.8,39.73,39.79,176700.0,29.7583,29.8033,29.7508,29.7958,176700.0
2012-04-17 09:30:00,39.99,40.14,39.98,40.05,60200.0,29.9455,30.0579,29.9381,29.9905,60200.0
2012-04-17 09:35:00,40.03,40.05,40.0,40.02,88600.0,29.9755,29.9905,29.953,29.968,88600.0
2012-04-17 09:40:00,40.03,40.14,39.98,40.09,62700.0,29.9755,30.0579,29.9381,30.0204,62700.0
2012-04-17 09:45:00,40.1,40.17,40.0,40.05,43800.0,30.0279,30.0803,29.953,29.9905,43800.0
2012-04-17 09:50:00,40.03,40.22,40.03,40.12,56700.0,29.9755,30.1178,29.9755,30.0429,56700.0
2012-04-17 09:55:00,40.14,40.23,40.13,40.17,46300.0,30.0579,30.1253,30.0504,30.0803,46300.0
2012-04-17 10:00:00,40.17,40.23,40.09,40.17,95400.0,30.0803,30.1253,30.0204,30.0803,95400.0
2012-04-17 10:05:00,40.17,40.4,40.17,40.29,89600.0,30.0803,30.2526,30.0803,30.1702,89600.0
2012-04-17 10:10:00,40.29,40.37,40.29,40.33,61100.0,30.1702,30.2301,30.1702,30.2001,61100.0
2012-04-17 10:15:00,40.33,40.51,40.32,40.49,120000.0,30.2001,30.3349,30.1927,30.32,120000.0
2012-04-17 10:20:00,40.49,40.52,40.43,40.44,32000.0,30.32,30.3424,30.275,30.2825,32000.0
2012-04-17 10:25:00,40.44,40.45,40.38,40.38,40700.0,30.2825,30.29,30.2376,30.2376,40700.0
2012-04-17 10:30:00,40.38,40.41,40.23,40.23,55800.0,30.2376,30.26,30.1253,30.1253,55800.0
2012-04-17 10:35:00,40.23,40.37,40.23,40.37,52700.0,30.1253,30.2301,30.1253,30.2301,52700.0
2012-04-17 10:40:00,40.37,40.46,40.34,40.46,44000.0,30.2301,30.2975,30.2076,30.2975,44000.0
2012-04-17 10:45:00,40.46,40.54,40.46,40.54,16000.0,30.2975,30.3574,30.2975,30.3574,16000.0
2012-04-17 10:50:00,40.54,40.56,40.5,40.54,30200.0,30.3574,30.3724,30.3274,30.3574,30200.0
2012-04-17 10:55:00,40.54,40.56,40.45,40.46,32300.0,30.3574,30.3724,30.29,30.2975,32300.0
2012-04-17 11:00:00,40.46,40.55,40.45,40.48,66000.0,30.2975,30.3649,30.29,30.3125,66000.0
2012-04-17 11:05:00,40.49,40.51,40.44,40.47,33400.0,30.32,30.3349,30.2825,30.305,33400.0
2012-04-17 11:10:00,40.48,40.48,40.39,40.4,50700.0,30.3125,30.3125,30.2451,30.2526,50700.0
2012-04-17 11:15:00,40.4,40.43,40.39,40.43,25400.0,30.2526,30.275,30.2451,30.275,25400.0
2012-04-17 11:20:00,40.43,40.44,40.37,40.38,47500.0,30.275,30.2825,30.2301,30.2376,47500.0
2012-04-17 11:25:00,40.38,40.39,40.35,40.36,35200.0,30.2376,30.2451,30.2151,30.2226,35200.0
2012-04-17 11:30:00,40.35,40.37,40.28,40.28,65400.0,30.2151,30.2301,30.1627,30.1627,65400.0
2012-04-17 11:35:00,40.27,40.28,40.23,40.25,63700.0,30.1552,30.1627,30.1253,30.1402,63700.0
2012-04-17 11:40:00,40.25,40.27,40.23,40.23,40600.0,30.1402,30.1552,30.1253,30.1253,40600.0
2012-04-17 11:45:00,40.22,40.23,40.21,40.22,31100.0,30.1178,30.1253,30.1103,30.1178,31100.0
2012-04-17 11:50:00,40.23,40.28,40.22,40.27,30300.0,30.1253,30.1627,30.1178,30.1552,30300.0
2012-04-17 11:55:00,40.27,40.34,40.26,40.32,43900.0,30.1552,30.2076,30.1477,30.1927,43900.0
2012-04-17 12:00:00,40.33,40.39,40.32,40.34,46700.0,30.2001,30.2451,30.1927,30.2076,46700.0
2012-04-17 12:05:00,40.34,40.36,40.33,40.34,51000.0,30.2076,30.2226,30.2001,30.2076,51000.0
2012-04-17 12:10:00,40.34,40.36,40.28,40.29,64500.0,30.2076,30.2226,30.1627,30.1702,64500.0
2012-04-17 12:15:00,40.29,40.38,40.29,40.38,35000.0,30.1702,30.2376,30.1702,30.2376,35000.0
2012-04-17 12:20:00,40.38,40.44,40.38,40.42,39200.0,30.2376,30.2825,30.2376,30.2675,39200.0
2012-04-17 12:25:00,40.43,40.43,40.37,40.4,29300.0,30.275,30.275,30.2301,30.2526,29300.0
2012-04-17 12:30:00,40.4,40.44,40.39,40.42,38900.0,30.2526,30.2825,30.2451,30.2675,38900.0
2012-04-17 12:35:00,40.41,40.43,40.39,40.39,24500.0,30.26,30.275,30.2451,30.2451,24500.0
2012-04-17 12:40:00,40.39,40.4,40.39,40.39,6700.0,30.2451,30.2526,30.2451,30.2451,6700.0
2012-04-17 12:45:00,40.4,40.4,40.35,40.36,30400.0,30.2526,30.2526,30.2151,30.2226,30400.0
2012-04-17 12:50:00,40.35,40.36,40.31,40.33,21300.0,30.2151,30.2226,30.1852,30.2001,21300.0
2012-04-17 12:55:00,40.33,40.36,40.33,40.36,21100.0,30.2001,30.2226,30.2001,30.2226,21100.0
2012-04-17 13:00:00,40.35,40.36,40.3,40.34,48000.0,30.2151,30.2226,30.1777,30.2076,48000.0
2012-04-17 13:05:00,40.33,40.38,40.33,40.38,16100.0,30.2001,30.2376,30.2001,30.2376,16100.0
2012-04-17 13:10:00,40.38,40.39,40.35,40.37,18600.0,30.2376,30.2451,30.2151,30.2301,18600.0
2012-04-17 13:15:00,40.36,40.38,40.36,40.38,11200.0,30.2226,30.2376,30.2226,30.2376,11200.0
2012-04-17 13:20:00,40.37,40.39,40.35,40.38,22100.0,30.2301,30.2451,30.2151,30.2376,22100.0
2012-04-17 13:25:00,40.39,40.44,40.38,40.44,49100.0,30.2451,30.2825,30.2376,30.2825,49100.0
2012-04-17 13:30:00,40.44,40.46,40.41,40.42,43900.0,30.2825,30.2975,30.26,30.2675,43900.0
2012-04-17 13:35:00,40.43,40.46,40.41,40.46,18000.0,30.275,30.2975,30.26,30.2975,18000.0
2012-04-17 13:40:00,40.45,40.51,40.45,40.48,35800.0,30.29,30.3349,30.29,30.3125,35800.0
2012-04-17 13:45:00,40.48,40.49,40.44,40.45,28500.0,30.3125,30.32,30.2825,30.29,28500.0
2012-04-17 13:50:00,40.44,40.47,40.44,40.46,24100.0,30.2825,30.305,30.2825,30.2975,24100.0
2012-04-17 13:55:00,40.47,40.5,40.46,40.49,9700.0,30.305,30.3274,30.2975,30.32,9700.0
2012-04-17 14:00:00,40.49,40.52,40.46,40.51,55300.0,30.32,30.3424,30.2975,30.3349,55300.0
2012-04-17 14:05:00,40.51,40.56,40.51,40.55,41700.0,30.3349,30.3724,30.3349,30.3649,41700.0
2012-04-17 14:10:00,40.54,40.62,40.54,40.59,93500.0,30.3574,30.4173,30.3574,30.3948,93500.0
2012-04-17 14:15:00,40.6,40.61,40.56,40.61,30400.0,30.4023,30.4098,30.3724,30.4098,30400.0
2012-04-17 14:20:00,40.62,40.66,40.6,40.6,43100.0,30.4173,30.4473,30.4023,30.4023,43100.0
2012-04-17 14:25:00,40.6,40.65,40.6,40.65,11700.0,30.4023,30.4398,30.4023,30.4398,11700.0
2012-04-17 14:30:00,40.65,40.66,40.64,40.66,16000.0,30.4398,30.4473,30.4323,30.4473,16000.0
2012-04-17 14:35:00,40.66,40.66,40.59,40.59,21000.0,30.4473,30.4473,30.3948,30.3948,21000.0
2012-04-17 14:40:00,40.59,40.59,40.54,40.55,26300.0,30.3948,30.3948,30.3574,30.3649,26300.0
2012-04-17 14:45:00,40.55,40.55,40.47,40.47,39500.0,30.3649,30.3649,30.305,30.305,39500.0
2012-04-17 14:50:00,40.47,40.51,40.46,40.51,25000.0,30.305,30.3349,30.2975,30.3349,25000.0
2012-04-17 14:55:00,40.51,40.56,40.5,40.56,33500.0,30.3349,30.3724,30.3274,30.3724,33500.0
2012-04-17 15:00:00,40.56,40.58,40.54,40.58,28500.0,30.3724,30.3873,30.3574,30.3873,28500.0
2012-04-17 15:05:00,40.58,40.61,40.58,40.58,32100.0,30.3873,30.4098,30.3873,30.3873,32100.0
2012-04-17 15:10:00,40.59,40.59,40.55,40.58,34400.0,30.3948,30.3948,30.3649,30.3873,34400.0
2012-04-17 15:15:00,40.58,40.58,40.55,40.55,25400.0,30.3873,30.3873,30.3649,30.3649,25400.0
2012-04-17 15:20:00,40.55,40.6,40.55,40.58,51100.0,30.3649,30.4023,30.3649,30.3873,51100.0
2012-04-17 15:25:00,40.58,40.63,40.57,40.6,54100.0,30.3873,30.4248,30.3799,30.4023,54100.0
2012-04-17 15:30:00,40.61,40.61,40.57,40.57,38700.0,30.4098,30.4098,30.3799,30.3799,38700.0
2012-04-17 15:35:00,40.57,40.58,40.52,40.54,74000.0,30.3799,30.3873,30.3424,30.3574,74000.0
2012-04-17 15:40:00,40.53,40.56,40.5,40.56,81500.0,30.3499,30.3724,30.3274,30.3724,81500.0
2012-04-17 15:45:00,40.57,40.59,40.56,40.57,68100.0,30.3799,30.3948,30.3724,30.3799,68100.0
2012-04-17 15:50:00,40.57,40.57,40.51,40.52,128700.0,30.3799,30.3799,30.3349,30.3424,128700.0
2012-04-17 15:55:00,40.52,40.52,40.44,40.45,235800.0,30.3424,30.3424,30.2825,30.29,235800.0
2012-04-18 09:30:00,39.99,40.38,39.82,40.05,135700.0,29.9455,30.2376,29.8182,29.9905,135700.0
2012-04-18 09:35:00,40.05,40.07,40.0,40.05,31300.0,29.9905,30.0054,29.953,29.9905,31300.0
2012-04-18 09:40:00,40.05,40.11,40.01,40.05,48500.0,29.9905,30.0354,29.9605,29.9905,48500.0
2012-04-18 09:45:00,40.08,40.21,40.02,40.2,33800.0,30.0129,30.1103,29.968,30.1028,33800.0
2012-04-18 09:50:00,40.21,40.21,40.14,40.19,33500.0,30.1103,30.1103,30.0579,30.0953,33500.0
2012-04-18 09:55:00,40.19,40.35,40.19,40.3,89200.0,30.0953,30.2151,30.0953,30.1777,89200.0
2012-04-18 10:00:00,40.3,40.3,40.0,40.06,64100.0,30.1777,30.1777,29.953,29.998,64100.0
2012-04-18 10:05:00,40.07,40.11,40.03,40.04,37800.0,30.0054,30.0354,29.9755,29.983,37800.0
2012-04-18 10:10:00,40.03,40.11,39.97,40.09,78300.0,29.9755,30.0354,29.9306,30.0204,78300.0
2012-04-18 10:15:00,40.1,40.11,40.02,40.04,33300.0,30.0279,30.0354,29.968,29.983,33300.0
2012-04-18 10:20:00,40.03,40.06,39.99,40.05,24600.0,29.9755,29.998,29.9455,29.9905,24600.0
2012-04-18 10:25:00,40.05,40.11,40.03,40.03,33500.0,29.9905,30.0354,29.9755,29.9755,33500.0
2012-04-18 10:30:00,40.03,40.05,40.0,40.01,17400.0,29.9755,29.9905,29.953,29.9605,17400.0
2012-04-18 10:35:00,40.01,40.11,40.01,40.09,47300.0,29.9605,30.0354,29.9605,30.0204,47300.0
2012-04-18 10:40:00,40.08,40.1,40.05,40.08,41200.0,30.0129,30.0279,29.9905,30.0129,41200.0
2012-04-18 10:45:00,40.08,40.18,40.08,40.18,29700.0,30.0129,30.0878,30.0129,30.0878,29700.0
2012-04-18 10:50:00,40.19,40.23,40.18,40.23,26100.0,30.0953,30.1253,30.0878,30.1253,26100.0
2012-04-18 10:55:00,40.23,40.23,40.2,40.21,18300.0,30.1253,30.1253,30.1028,30.1103,18300.0
2012-04-18 11:00:00,40.21,40.24,40.19,40.21,17000.0,30.1103,30.1327,30.0953,30.1103,17000.0
2012-04-18 11:05:00,40.21,40.21,40.09,40.1,34200.0,30.1103,30.1103,30.0204,30.0279,34200.0
2012-04-18 11:10:00,40.1,40.11,40.05,40.07,18500.0,30.0279,30.0354,29.9905,30.0054,18500.0
2012-04-18 11:15:00,40.06,40.06,40.0,40.05,28500.0,29.998,29.998,29.953,29.9905,28500.0
2012-04-18 11:20:00,40.05,40.06,39.99,40.04,25800.0,29.9905,29.998,29.9455,29.983,25800.0
2012-04-18 11:25:00,40.05,40.05,39.97,40.02,26800.0,29.9905,29.9905,29.9306,29.968,26800.0
2012-04-18 11:30:00,40.02,40.03,39.97,39.98,36000.0,29.968,29.9755,29.9306,29.9381,36000.0
2012-04-18 11:35:00,39.98,39.98,39.9,39.98,27000.0,29.9381,29.9381,29.8781,29.9381,27000.0
2012-04-18 11:40:00,39.98,40.04,39.97,40.03,36700.0,29.9381,29.983,29.9306,29.9755,36700.0
2012-04-18 11:45:00,40.04,40.15,40.02,40.1,69900.0,29.983,30.0654,29.968,30.0279,69900.0
2012-04-18 11:50:00,40.11,40.22,40.08,40.22,55700.0,30.0354,30.1178,30.0129,30.1178,55700.0
2012-04-18 11:55:00,40.22,40.27,40.2,40.2,53100.0,30.1178,30.1552,30.1028,30.1028,53100.0
2012-04-18 12:00:00,40.2,40.21,40.12,40.13,25400.0,30.1028,30.1103,30.0429,30.0504,25400.0
2012-04-18 12:05:00,40.12,40.12,40.03,40.03,27300.0,30.0429,30.0429,29.9755,29.9755,27300.0
2012-04-18 12:10:00,40.04,40.07,40.02,40.05,32200.0,29.983,30.0054,29.968,29.9905,32200.0
2012-04-18 12:15:00,40.05,40.05,40.01,40.01,9500.0,29.9905,29.9905,29.9605,29.9605,9500.0
2012-04-18 12:20:00,40.01,40.05,40.01,40.02,16400.0,29.9605,29.9905,29.9605,29.968,16400.0
2012-04-18 12:25:00,40.01,40.03,39.98,40.0,32300.0,29.9605,29.9755,29.9381,29.953,32300.0
2012-04-18 12:30:00,39.99,40.01,39.97,39.99,11700.0,29.9455,29.9605,29.9306,29.9455,11700.0
2012-04-18 12:35:00,39.99,40.01,39.98,39.99,12100.0,29.9455,29.9605,29.9381,29.9455,12100.0
2012-04-18 12:40:00,40.0,40.03,40.0,40.01,15900.0,29.953,29.9755,29.953,29.9605,15900.0
2012-04-18 12:45:00,40.01,40.01,39.98,39.98,15600.0,29.9605,29.9605,29.9381,29.9381,15600.0
2012-04-18 12:50:00,39.98,40.02,39.98,40.0,15600.0,29.9381,29.968,29.9381,29.953,15600.0
2012-04-18 12:55:00,40.01,40.03,40.0,40.03,15600.0,29.9605,29.9755,29.953,29.9755,15600.0
2012-04-18 13:00:00,40.02,40.05,40.02,40.04,24800.0,29.968,29.9905,29.968,29.983,24800.0
2012-04-18 13:05:00,40.04,40.08,40.02,40.02,18800.0,29.983,30.0129,29.968,29.968,18800.0
2012-04-18 13:10:00,40.02,40.02,40.0,40.01,19700.0,29.968,29.968,29.953,29.9605,19700.0
2012-04-18 13:15:00,40.01,40.02,39.97,40.01,17600.0,29.9605,29.968,29.9306,29.9605,17600.0
2012-04-18 13:20:00,40.0,40.05,40.0,40.05,25000.0,29.953,29.9905,29.953,29.9905,25000.0
2012-04-18 13:25:00,40.04,40.06,40.0,40.0,18600.0,29.983,29.998,29.953,29.953,18600.0
2012-04-18 13:30:00,40.01,40.01,39.94,39.94,20900.0,29.9605,29.9605,29.9081,29.9081,20900.0
2012-04-18 13:35:00,39.95,39.96,39.89,39.89,17400.0,29.9156,29.9231,29.8707,29.8707,17400.0
2012-04-18 13:40:00,39.88,39.9,39.87,39.89,17300.0,29.8632,29.8781,29.8557,29.8707,17300.0
2012-04-18 13:45:00,39.89,39.9,39.84,39.85,21900.0,29.8707,29.8781,29.8332,29.8407,21900.0
2012-04-18 13:50:00,39.84,39.92,39.84,39.91,8900.0,29.8332,29.8931,29.8332,29.8856,8900.0
2012-04-18 13:55:00,39.91,39.91,39.85,39.86,20600.0,29.8856,29.8856,29.8407,29.8482,20600.0
2012-04-18 14:00:00,39.86,39.89,39.84,39.89,20200.0,29.8482,29.8707,29.8332,29.8707,20200.0
2012-04-18 14:05:00,39.89,39.92,39.86,39.89,13800.0,29.8707,29.8931,29.8482,29.8707,13800.0
2012-04-18 14:10:00,39.88,39.92,39.88,39.92,20200.0,29.8632,29.8931,29.8632,29.8931,20200.0
2012-04-18 14:15:00,39.93,39.96,39.91,39.96,12500.0,29.9006,29.9231,29.8856,29.9231,12500.0
2012-04-18 14:20:00,39.96,40.02,39.96,39.97,38100.0,29.9231,29.968,29.9231,29.9306,38100.0
2012-04-18 14:25:00,39.97,40.02,39.96,39.98,19000.0,29.9306,29.968,29.9231,29.9381,19000.0
2012-04-18 14:30:00,39.99,40.03,39.99,40.03,16300.0,29.9455,29.9755,29.9455,29.9755,16300.0
2012-04-18 14:35:00,40.02,40.04,39.98,39.98,28600.0,29.968,29.983,29.9381,29.9381,28600.0
2012-04-18 14:40:00,39.98,39.98,39.96,39.98,12000.0,29.9381,29.9381,29.9231,29.9381,12000.0
2012-04-18 14:45:00,39.98,39.99,39.95,39.95,15300.0,29.9381,29.9455,29.9156,29.9156,15300.0
2012-04-18 14:50:00,39.95,39.98,39.95,39.98,3100.0,29.9156,29.9381,29.9156,29.9381,3100.0
2012-04-18 14:55:00,39.98,40.02,39.98,40.02,35500.0,29.9381,29.968,29.9381,29.968,35500.0
2012-04-18 15:00:00,40.02,40.13,40.02,40.12,94400.0,29.968,30.0504,29.968,30.0429,94400.0
2012-04-18 15:05:00,40.12,40.13,40.09,40.1,58000.0,30.0429,30.0504,30.0204,30.0279,58000.0
2012-04-18 15:10:00,40.1,40.13,40.06,40.1,52300.0,30.0279,30.0504,29.998,30.0279,52300.0
2012-04-18 15:15:00,40.11,40.15,40.1,40.15,76200.0,30.0354,30.0654,30.0279,30.0654,76200.0
2012-04-18 15:20:00,40.14,40.17,40.13,40.16,109200.0,30.0579,30.0803,30.0504,30.0728,109200.0
2012-04-18 15:25:00,40.16,40.2,40.15,40.15,131100.0,30.0728,30.1028,30.0654,30.0654,131100.0
2012-04-18 15:30:00,40.15,40.23,40.14,40.23,89400.0,30.0654,30.1253,30.0579,30.1253,89400.0
2012-04-18 15:35:00,40.22,40.25,40.22,40.25,107200.0,30.1178,30.1402,30.1178,30.1402,107200.0
2012-04-18 15:40:00,40.24,40.29,40.24,40.28,131900.0,30.1327,30.1702,30.1327,30.1627,131900.0
2012-04-18 15:45:00,40.27,40.29,40.15,40.18,128800.0,30.1552,30.1702,30.0654,30.0878,128800.0
2012-04-18 15:50:00,40.18,40.19,40.15,40.15,155300.0,30.0878,30.0953,30.0654,30.0654,155300.0
2012-04-18 15:55:00,40.16,40.17,40.11,40.11,130200.0,30.0728,30.0803,30.0354,30.0354,130200.0
2012-04-19 09:30:00,39.67,39.78,39.27,39.34,221100.0,29.7059,29.7883,29.4064,29.4588,221100.0
2012-04-19 09:35:00,39.4,39.5,39.31,39.41,106600.0,29.5037,29.5786,29.4363,29.5112,106600.0
2012-04-19 09:40:00,39.41,39.84,39.38,39.81,74700.0,29.5112,29.8332,29.4888,29.8108,74700.0
2012-04-19 09:45:00,39.81,39.99,39.76,39.91,102100.0,29.8108,29.9455,29.7733,29.8856,102100.0
2012-04-19 09:50:00,39.91,39.97,39.88,39.88,68300.0,29.8856,29.9306,29.8632,29.8632,68300.0
2012-04-19 09:55:00,39.89,39.91,39.7,39.75,119300.0,29.8707,29.8856,29.7284,29.7658,119300.0
2012-04-19 10:00:00,39.75,39.77,39.43,39.51,147400.0,29.7658,29.7808,29.5262,29.5861,147400.0
2012-04-19 10:05:00,39.51,39.62,39.5,39.59,112700.0,29.5861,29.6685,29.5786,29.646,112700.0
2012-04-19 10:10:00,39.58,39.75,39.55,39.73,56300.0,29.6385,29.7658,29.6161,29.7508,56300.0
2012-04-19 10:15:00,39.72,39.8,39.58,39.79,64200.0,29.7434,29.8033,29.6385,29.7958,64200.0
2012-04-19 10:20:00,39.8,39.93,39.8,39.93,92400.0,29.8033,29.9006,29.8033,29.9006,92400.0
2012-04-19 10:25:00,39.93,40.01,39.91,39.99,166300.0,29.9006,29.9605,29.8856,29.9455,166300.0
2012-04-19 10:30:00,39.99,40.13,39.99,40.1,155900.0,29.9455,30.0504,29.9455,30.0279,155900.0
2012-04-19 10:35:00,40.1,40.18,40.09,40.13,57500.0,30.0279,30.0878,30.0204,30.0504,57500.0
2012-04-19 10:40:00,40.14,40.26,40.09,40.12,150000.0,30.0579,30.1477,30.0204,30.0429,150000.0
2012-04-19 10:45:00,40.11,40.13,39.98,40.09,60300.0,30.0354,30.0504,29.9381,30.0204,60300.0
2012-04-19 10:50:00,40.09,40.11,40.04,40.11,17600.0,30.0204,30.0354,29.983,30.0354,17600.0
2012-04-19 10:55:00,40.12,40.17,40.02,40.05,32700.0,30.0429,30.0803,29.968,29.9905,32700.0
2012-04-19 11:00:00,40.05,40.16,40.05,40.15,57400.0,29.9905,30.0728,29.9905,30.0654,57400.0
2012-04-19 11:05:00,40.15,40.16,40.08,40.09,38300.0,30.0654,30.0728,30.0129,30.0204,38300.0
2012-04-19 11:10:00,40.08,40.1,40.01,40.01,37400.0,30.0129,30.0279,29.9605,29.9605,37400.0
2012-04-19 11:15:00,40.01,40.11,40.0,40.0,39200.0,29.9605,30.0354,29.953,29.953,39200.0
2012-04-19 11:20:00,40.0,40.02,39.98,39.98,42600.0,29.953,29.968,29.9381,29.9381,42600.0
2012-04-19 11:25:00,39.98,39.98,39.83,39.85,100800.0,29.9381,29.9381,29.8257,29.8407,100800.0
2012-04-19 11:30:00,39.86,39.86,39.71,39.76,68400.0,29.8482,29.8482,29.7359,29.7733,68400.0
2012-04-19 11:35:00,39.76,39.89,39.76,39.88,17200.0,29.7733,29.8707,29.7733,29.8632,17200.0
2012-04-19 11:40:00,39.88,39.89,39.82,39.88,26700.0,29.8632,29.8707,29.8182,29.8632,26700.0
2012-04-19 11:45:00,39.88,39.93,39.86,39.93,25400.0,29.8632,29.9006,29.8482,29.9006,25400.0
2012-04-19 11:50:00,39.94,39.96,39.93,39.94,28400.0,29.9081,29.9231,29.9006,29.9081,28400.0
2012-04-19 11:55:00,39.95,39.98,39.94,39.94,28800.0,29.9156,29.9381,29.9081,29.9081,28800.0
2012-04-19 12:00:00,39.94,39.95,39.77,39.78,32800.0,29.9081,29.9156,29.7808,29.7883,32800.0
2012-04-19 12:05:00,39.77,39.78,39.72,39.76,45200.0,29.7808,29.7883,29.7434,29.7733,45200.0
2012-04-19 12:10:00,39.74,39.86,39.73,39.86,20500.0,29.7583,29.8482,29.7508,29.8482,20500.0
2012-04-19 12:15:00,39.85,39.86,39.77,39.78,28100.0,29.8407,29.8482,29.7808,29.7883,28100.0
2012-04-19 12:20:00,39.79,39.86,39.77,39.77,16200.0,29.7958,29.8482,29.7808,29.7808,16200.0
2012-04-19 12:25:00,39.78,39.8,39.73,39.74,25400.0,29.7883,29.8033,29.7508,29.7583,25400.0
2012-04-19 12:30:00,39.74,39.76,39.71,39.72,36600.0,29.7583,29.7733,29.7359,29.7434,36600.0
2012-04-19 12:35:00,39.73,39.79,39.72,39.78,19400.0,29.7508,29.7958,29.7434,29.7883,19400.0
2012-04-19 12:40:00,39.78,39.79,39.72,39.73,18100.0,29.7883,29.7958,29.7434,29.7508,18100.0
2012-04-19 12:45:00,39.72,39.79,39.72,39.74,56800.0,29.7434,29.7958,29.7434,29.7583,56800.0
2012-04-19 12:50:00,39.75,39.76,39.7,39.72,14800.0,29.7658,29.7733,29.7284,29.7434,14800.0
2012-04-19 12:55:00,39.72,39.74,39.7,39.7,12200.0,29.7434,29.7583,29.7284,29.7284,12200.0
2012-04-19 13:00:00,39.7,39.71,39.66,39.68,24700.0,29.7284,29.7359,29.6984,29.7134,24700.0
2012-04-19 13:05:00,39.67,39.73,39.66,39.69,34000.0,29.7059,29.7508,29.6984,29.7209,34000.0
2012-04-19 13:10:00,39.68,39.69,39.54,39.54,116000.0,29.7134,29.7209,29.6086,29.6086,116000.0
2012-04-19 13:15:00,39.54,39.6,39.54,39.55,37000.0,29.6086,29.6535,29.6086,29.6161,37000.0
2012-04-19 13:20:00,39.54,39.57,39.5,39.54,58700.0,29.6086,29.631,29.5786,29.6086,58700.0
2012-04-19 13:25:00,39.54,39.59,39.52,39.56,28500.0,29.6086,29.646,29.5936,29.6235,28500.0
2012-04-19 13:30:00,39.56,39.66,39.55,39.66,27100.0,29.6235,29.6984,29.6161,29.6984,27100.0
2012-04-19 13:35:00,39.65,39.66,39.57,39.61,20800.0,29.6909,29.6984,29.631,29.661,20800.0
2012-04-19 13:40:00,39.6,39.68,39.6,39.65,23000.0,29.6535,29.7134,29.6535,29.6909,23000.0
2012-04-19 13:45:00,39.65,39.71,39.65,39.67,35900.0,29.6909,29.7359,29.6909,29.7059,35900.0
2012-04-19 13:50:00,39.66,39.73,39.63,39.64,35500.0,29.6984,29.7508,29.676,29.6835,35500.0
2012-04-19 13:55:00,39.63,39.64,39.52,39.53,43000.0,29.676,29.6835,29.5936,29.6011,43000.0
2012-04-19 14:00:00,39.54,39.61,39.5,39.5,144100.0,29.6086,29.661,29.5786,29.5786,144100.0
2012-04-19 14:05:00,39.51,39.54,39.46,39.53,92200.0,29.5861,29.6086,29.5487,29.6011,92200.0
2012-04-19 14:10:00,39.53,39.56,39.48,39.56,26700.0,29.6011,29.6235,29.5636,29.6235,26700.0
2012-04-19 14:15:00,39.55,39.55,39.45,39.48,42800.0,29.6161,29.6161,29.5412,29.5636,42800.0
2012-04-19 14:20:00,39.49,39.52,39.42,39.48,62700.0,29.5711,29.5936,29.5187,29.5636,62700.0
2012-04-19 14:25:00,39.49,39.51,39.39,39.39,39700.0,29.5711,29.5861,29.4962,29.4962,39700.0
2012-04-19 14:30:00,39.39,39.4,39.34,39.36,65700.0,29.4962,29.5037,29.4588,29.4738,65700.0
2012-04-19 14:35:00,39.36,39.36,39.25,39.32,42200.0,29.4738,29.4738,29.3914,29.4438,42200.0
2012-04-19 14:40:00,39.32,39.4,39.32,39.37,42800.0,29.4438,29.5037,29.4438,29.4813,42800.0
2012-04-19 14:45:00,39.36,39.38,39.31,39.38,36100.0,29.4738,29.4888,29.4363,29.4888,36100.0
2012-04-19 14:50:00,39.39,39.41,39.31,39.4,36100.0,29.4962,29.5112,29.4363,29.5037,36100.0
2012-04-19 14:55:00,39.41,39.43,39.39,39.41,22600.0,29.5112,29.5262,29.4962,29.5112,22600.0
2012-04-19 15:00:00,39.42,39.47,39.41,39.45,42600.0,29.5187,29.5562,29.5112,29.5412,42600.0
2012-04-19 15:05:00,39.45,39.46,39.38,39.4,44500.0,29.5412,29.5487,29.4888,29.5037,44500.0
2012-04-19 15:10:00,39.4,39.47,39.39,39.42,36900.0,29.5037,29.5562,29.4962,29.5187,36900.0
2012-04-19 15:15:00,39.42,39.47,39.39,39.47,65400.0,29.5187,29.5562,29.4962,29.5562,65400.0
2012-04-19 15:20:00,39.46,39.47,39.42,39.42,30600.0,29.5487,29.5562,29.5187,29.5187,30600.0
2012-04-19 15:25:00,39.42,39.58,39.4,39.57,97100.0,29.5187,29.6385,29.5037,29.631,97100.0
2012-04-19 15:30:00,39.57,39.61,39.55,39.61,165200.0,29.631,29.661,29.6161,29.661,165200.0
2012-04-19 15:35:00,39.6,39.65,39.58,39.6,115600.0,29.6535,29.6909,29.6385,29.6535,115600.0
2012-04-19 15:40:00,39.59,39.61,39.56,39.57,96900.0,29.646,29.661,29.6235,29.631,96900.0
2012-04-19 15:45:00,39.57,39.65,39.57,39.62,161300.0,29.631,29.6909,29.631,29.6685,161300.0
2012-04-19 15:50:00,39.61,39.63,39.56,39.63,286900.0,29.661,29.676,29.6235,29.676,286900.0
2012-04-19 15:55:00,39.62,39.69,39.62,39.66,240600.0,29.6685,29.7209,29.6685,29.6984,240600.0
2012-04-20 09:30:00,39.94,39.94,39.6,39.91,356800.0,29.9081,29.9081,29.6535,29.8856,356800.0
2012-04-20 09:35:00,39.92,39.92,39.75,39.77,38400.0,29.8931,29.8931,29.7658,29.7808,38400.0
2012-04-20 09:40:00,39.8,39.85,39.6,39.61,55900.0,29.8033,29.8407,29.6535,29.661,55900.0
2012-04-20 09:45:00,39.61,39.72,39.54,39.57,36900.0,29.661,29.7434,29.6086,29.631,36900.0
2012-04-20 09:50:00,39.57,39.8,39.55,39.72,54000.0,29.631,29.8033,29.6161,29.7434,54000.0
2012-04-20 09:55:00,39.71,39.88,39.63,39.87,45600.0,29.7359,29.8632,29.676,29.8557,45600.0
2012-04-20 10:00:00,39.89,39.93,39.71,39.72,62800.0,29.8707,29.9006,29.7359,29.7434,62800.0
2012-04-20 10:05:00,39.74,39.76,39.68,39.72,52800.0,29.7583,29.7733,29.7134,29.7434,52800.0
2012-04-20 10:10:00,39.71,39.71,39.65,39.67,25400.0,29.7359,29.7359,29.6909,29.7059,25400.0
2012-04-20 10:15:00,39.67,39.72,39.65,39.65,37600.0,29.7059,29.7434,29.6909,29.6909,37600.0
2012-04-20 10:20:00,39.65,39.65,39.55,39.56,86200.0,29.6909,29.6909,29.6161,29.6235,86200.0
2012-04-20 10:25:00,39.55,39.63,39.53,39.57,35600.0,29.6161,29.676,29.6011,29.631,35600.0
2012-04-20 10:30:00,39.58,39.65,39.57,39.65,24500.0,29.6385,29.6909,29.631,29.6909,24500.0
2012-04-20 10:35:00,39.64,39.69,39.61,39.65,47300.0,29.6835,29.7209,29.661,29.6909,47300.0
2012-04-20 10:40:00,39.65,39.65,39.54,39.55,31600.0,29.6909,29.6909,29.6086,29.6161,31600.0
2012-04-20 10:45:00,39.55,39.56,39.51,39.51,22200.0,29.6161,29.6235,29.5861,29.5861,22200.0
2012-04-20 10:50:00,39.51,39.52,39.4,39.44,30900.0,29.5861,29.5936,29.5037,29.5337,30900.0
2012-04-20 10:55:00,39.44,39.44,39.4,39.41,32100.0,29.5337,29.5337,29.5037,29.5112,32100.0
2012-04-20 11:00:00,39.41,39.41,39.3,39.3,32900.0,29.5112,29.5112,29.4289,29.4289,32900.0
2012-04-20 11:05:00,39.3,39.38,39.3,39.34,50100.0,29.4289,29.4888,29.4289,29.4588,50100.0
2012-04-20 11:10:00,39.35,39.35,39.3,39.32,26100.0,29.4663,29.4663,29.4289,29.4438,26100.0
2012-04-20 11:15:00,39.33,39.38,39.32,39.34,35300.0,29.4513,29.4888,29.4438,29.4588,35300.0
2012-04-20 11:20:00,39.34,39.38,39.34,39.36,17200.0,29.4588,29.4888,29.4588,29.4738,17200.0
2012-04-20 11:25:00,39.37,39.37,39.3,39.31,32200.0,29.4813,29.4813,29.4289,29.4363,32200.0
2012-04-20 11:30:00,39.32,39.33,39.3,39.3,24700.0,29.4438,29.4513,29.4289,29.4289,24700.0
2012-04-20 11:35:00,39.3,39.31,39.27,39.27,52100.0,29.4289,29.4363,29.4064,29.4064,52100.0
2012-04-20 11:40:00,39.28,39.28,39.22,39.23,61000.0,29.4139,29.4139,29.3689,29.3764,61000.0
2012-04-20 11:45:00,39.23,39.31,39.23,39.3,44800.0,29.3764,29.4363,29.3764,29.4289,44800.0
2012-04-20 11:50:00,39.29,39.31,39.28,39.29,39000.0,29.4214,29.4363,29.4139,29.4214,39000.0
2012-04-20 11:55:00,39.29,39.3,39.27,39.29,69200.0,29.4214,29.4289,29.4064,29.4214,69200.0
2012-04-20 12:00:00,39.28,39.34,39.26,39.32,44300.0,29.4139,29.4588,29.3989,29.4438,44300.0
2012-04-20 12:05:00,39.32,39.33,39.3,39.31,24200.0,29.4438,29.4513,29.4289,29.4363,24200.0
2012-04-20 12:10:00,39.31,39.36,39.31,39.32,26100.0,29.4363,29.4738,29.4363,29.4438,26100.0
2012-04-20 12:15:00,39.32,39.32,39.21,39.24,91600.0,29.4438,29.4438,29.3615,29.3839,91600.0
2012-04-20 12:20:00,39.24,39.27,39.23,39.24,45000.0,29.3839,29.4064,29.3764,29.3839,45000.0
2012-04-20 12:25:00,39.24,39.26,39.2,39.21,40600.0,29.3839,29.3989,29.354,29.3615,40600.0
2012-04-20 12:30:00,39.21,39.22,39.2,39.2,28200.0,29.3615,29.3689,29.354,29.354,28200.0
2012-04-20 12:35:00,39.2,39.22,39.19,39.21,23200.0,29.354,29.3689,29.3465,29.3615,23200.0
2012-04-20 12:40:00,39.21,39.22,39.2,39.21,30700.0,29.3615,29.3689,29.354,29.3615,30700.0
2012-04-20 12:45:00,39.21,39.21,39.16,39.16,30300.0,29.3615,29.3615,29.324,29.324,30300.0
2012-04-20 12:50:00,39.16,39.17,39.13,39.14,36300.0,29.324,29.3315,29.3016,29.309,36300.0
2012-04-20 12:55:00,39.15,39.15,39.08,39.09,34900.0,29.3165,29.3165,29.2641,29.2716,34900.0
2012-04-20 13:00:00,39.09,39.09,39.08,39.09,26700.0,29.2716,29.2716,29.2641,29.2716,26700.0
2012-04-20 13:05:00,39.09,39.12,39.08,39.1,60900.0,29.2716,29.2941,29.2641,29.2791,60900.0
2012-04-20 13:10:00,39.1,39.15,39.1,39.15,25100.0,29.2791,29.3165,29.2791,29.3165,25100.0
2012-04-20 13:15:00,39.14,39.15,39.12,39.14,32100.0,29.309,29.3165,29.2941,29.309,32100.0
2012-04-20 13:20:00,39.13,39.13,39.07,39.08,25700.0,29.3016,29.3016,29.2566,29.2641,25700.0
2012-04-20 13:25:00,39.08,39.08,39.04,39.06,44000.0,29.2641,29.2641,29.2342,29.2491,44000.0
2012-04-20 13:30:00,39.06,39.08,39.0,39.02,82000.0,29.2491,29.2641,29.2042,29.2192,82000.0
2012-04-20 13:35:00,39.01,39.07,39.01,39.02,39800.0,29.2117,29.2566,29.2117,29.2192,39800.0
2012-04-20 13:40:00,39.02,39.04,39.02,39.03,21500.0,29.2192,29.2342,29.2192,29.2267,21500.0
2012-04-20 13:45:00,39.02,39.07,39.02,39.06,38300.0,29.2192,29.2566,29.2192,29.2491,38300.0
2012-04-20 13:50:00,39.07,39.07,38.98,38.99,58200.0,29.2566,29.2566,29.1892,29.1967,58200.0
2012-04-20 13:55:00,38.99,39.02,38.97,39.01,28600.0,29.1967,29.2192,29.1817,29.2117,28600.0
2012-04-20 14:00:00,39.01,39.02,38.97,39.0,39900.0,29.2117,29.2192,29.1817,29.2042,39900.0
2012-04-20 14:05:00,39.0,39.0,38.92,38.93,69500.0,29.2042,29.2042,29.1443,29.1518,69500.0
2012-04-20 14:10:00,38.93,38.95,38.91,38.91,47700.0,29.1518,29.1668,29.1368,29.1368,47700.0
2012-04-20 14:15:00,38.91,38.93,38.89,38.92,69900.0,29.1368,29.1518,29.1218,29.1443,69900.0
2012-04-20 14:20:00,38.91,38.94,38.87,38.9,47300.0,29.1368,29.1593,29.1069,29.1293,47300.0
2012-04-20 14:25:00,38.9,38.97,38.89,38.96,30700.0,29.1293,29.1817,29.1218,29.1742,30700.0
2012-04-20 14:30:00,38.96,38.96,38.93,38.94,19500.0,29.1742,29.1742,29.1518,29.1593,19500.0
2012-04-20 14:35:00,38.93,38.93,38.9,38.93,62600.0,29.1518,29.1518,29.1293,29.1518,62600.0
2012-04-20 14:40:00,38.93,38.93,38.91,38.91,22400.0,29.1518,29.1518,29.1368,29.1368,22400.0
2012-04-20 14:45:00,38.92,38.92,38.82,38.82,149500.0,29.1443,29.1443,29.0694,29.0694,149500.0
2012-04-20 14:50:00,38.82,38.85,38.76,38.8,78700.0,29.0694,29.0919,29.0245,29.0544,78700.0
2012-04-20 14:55:00,38.8,38.84,38.76,38.76,192800.0,29.0544,29.0844,29.0245,29.0245,192800.0
2012-04-20 15:00:00,38.77,38.81,38.74,38.81,53200.0,29.032,29.0619,29.0095,29.0619,53200.0
2012-04-20 15:05:00,38.81,38.84,38.73,38.75,48100.0,29.0619,29.0844,29.002,29.017,48100.0
2012-04-20 15:10:00,38.73,38.79,38.72,38.79,58200.0,29.002,29.0469,28.9945,29.0469,58200.0
2012-04-20 15:15:00,38.8,38.81,38.79,38.8,49600.0,29.0544,29.0619,29.0469,29.0544,49600.0
2012-04-20 15:20:00,38.81,38.81,38.73,38.73,69400.0,29.0619,29.0619,29.002,29.002,69400.0
2012-04-20 15:25:00,38.73,38.74,38.73,38.73,47200.0,29.002,29.0095,29.002,29.002,47200.0
2012-04-20 15:30:00,38.74,38.79,38.73,38.74,75800.0,29.0095,29.0469,29.002,29.0095,75800.0
2012-04-20 15:35:00,38.74,38.8,38.71,38.79,68800.0,29.0095,29.0544,28.987,29.0469,68800.0
2012-04-20 15:40:00,38.79,38.8,38.69,38.75,84500.0,29.0469,29.0544,28.9721,29.017,84500.0
2012-04-20 15:45:00,38.75,38.77,38.53,38.77,137700.0,29.017,29.032,28.8523,29.032,137700.0
2012-04-20 15:50:00,38.77,38.81,38.76,38.81,159200.0,29.032,29.0619,29.0245,29.0619,159200.0
2012-04-20 15:55:00,38.81,38.82,38.73,38.73,222600.0,29.0619,29.0694,29.002,29.002,222600.0
2012-04-23 09:30:00,38.44,38.54,38.12,38.2,171300.0,28.7849,28.8597,28.5452,28.6051,171300.0
2012-04-23 09:35:00,38.2,38.28,38.16,38.22,207200.0,28.6051,28.665,28.5752,28.6201,207200.0
2012-04-23 09:40:00,38.22,38.4,38.2,38.29,112200.0,28.6201,28.7549,28.6051,28.6725,112200.0
2012-04-23 09:45:00,38.28,38.35,38.22,38.24,109800.0,28.665,28.7175,28.6201,28.6351,109800.0
2012-04-23 09:50:00,38.23,38.33,38.19,38.26,72600.0,28.6276,28.7025,28.5977,28.6501,72600.0
2012-04-23 09:55:00,38.25,38.41,38.24,38.38,38300.0,28.6426,28.7624,28.6351,28.7399,38300.0
2012-04-23 10:00:00,38.38,38.41,38.27,38.35,64700.0,28.7399,28.7624,28.6576,28.7175,64700.0
2012-04-23 10:05:00,38.34,38.34,38.25,38.3,98100.0,28.71,28.71,28.6426,28.68,98100.0
2012-04-23 10:10:00,38.29,38.38,38.28,38.37,102900.0,28.6725,28.7399,28.665,28.7324,102900.0
2012-04-23 10:15:00,38.38,38.42,38.29,38.29,35500.0,28.7399,28.7699,28.6725,28.6725,35500.0
2012-04-23 10:20:00,38.28,38.44,38.26,38.41,38200.0,28.665,28.7849,28.6501,28.7624,38200.0
2012-04-23 10:25:00,38.41,38.41,38.35,38.37,29100.0,28.7624,28.7624,28.7175,28.7324,29100.0
2012-04-23 10:30:00,38.37,38.39,38.32,38.37,57700.0,28.7324,28.7474,28.695,28.7324,57700.0
2012-04-23 10:35:00,38.36,38.4,38.28,38.32,39400.0,28.725,28.7549,28.665,28.695,39400.0
2012-04-23 10:40:00,38.32,38.34,38.25,38.3,42100.0,28.695,28.71,28.6426,28.68,42100.0
2012-04-23 10:45:00,38.29,38.38,38.23,38.38,72300.0,28.6725,28.7399,28.6276,28.7399,72300.0
2012-04-23 10:50:00,38.39,38.41,38.26,38.3,159100.0,28.7474,28.7624,28.6501,28.68,159100.0
2012-04-23 10:55:00,38.29,38.32,38.26,38.29,126500.0,28.6725,28.695,28.6501,28.6725,126500.0
2012-04-23 11:00:00,38.28,38.38,38.28,38.36,23100.0,28.665,28.7399,28.665,28.725,23100.0
2012-04-23 11:05:00,38.36,38.41,38.34,38.38,47700.0,28.725,28.7624,28.71,28.7399,47700.0
2012-04-23 11:10:00,38.38,38.44,38.37,38.42,39100.0,28.7399,28.7849,28.7324,28.7699,39100.0
2012-04-23 11:15:00,38.41,38.48,38.39,38.43,54400.0,28.7624,28.8148,28.7474,28.7774,54400.0
2012-04-23 11:20:00,38.43,38.45,38.38,38.38,26900.0,28.7774,28.7923,28.7399,28.7399,26900.0
2012-04-23 11:25:00,38.38,38.39,38.31,38.32,25300.0,28.7399,28.7474,28.6875,28.695,25300.0
2012-04-23 11:30:00,38.33,38.4,38.32,38.4,20100.0,28.7025,28.7549,28.695,28.7549,20100.0
2012-04-23 11:35:00,38.39,38.53,38.39,38.47,40300.0,28.7474,28.8523,28.7474,28.8073,40300.0
2012-04-23 11:40:00,38.48,38.54,38.47,38.51,32000.0,28.8148,28.8597,28.8073,28.8373,32000.0
2012-04-23 11:45:00,38.51,38.53,38.49,38.52,23600.0,28.8373,28.8523,28.8223,28.8448,23600.0
2012-04-23 11:50:00,38.52,38.56,38.51,38.52,38800.0,28.8448,28.8747,28.8373,28.8448,38800.0
2012-04-23 11:55:00,38.52,38.6,38.52,38.6,17900.0,28.8448,28.9047,28.8448,28.9047,17900.0
2012-04-23 12:00:00,38.58,38.6,38.55,38.58,24200.0,28.8897,28.9047,28.8672,28.8897,24200.0
2012-04-23 12:05:00,38.57,38.59,38.52,38.56,152500.0,28.8822,28.8972,28.8448,28.8747,152500.0
2012-04-23 12:10:00,38.57,38.57,38.52,38.56,14800.0,28.8822,28.8822,28.8448,28.8747,14800.0
2012-04-23 12:15:00,38.57,38.57,38.53,38.57,12600.0,28.8822,28.8822,28.8523,28.8822,12600.0
2012-04-23 12:20:00,38.57,38.64,38.56,38.64,34900.0,28.8822,28.9346,28.8747,28.9346,34900.0
2012-04-23 12:25:00,38.64,38.64,38.61,38.63,15400.0,28.9346,28.9346,28.9122,28.9271,15400.0
2012-04-23 12:30:00,38.63,38.71,38.63,38.65,51600.0,28.9271,28.987,28.9271,28.9421,51600.0
2012-04-23 12:35:00,38.65,38.71,38.65,38.71,16600.0,28.9421,28.987,28.9421,28.987,16600.0
2012-04-23 12:40:00,38.71,38.71,38.64,38.68,45700.0,28.987,28.987,28.9346,28.9646,45700.0
2012-04-23 12:45:00,38.68,38.7,38.64,38.68,150400.0,28.9646,28.9796,28.9346,28.9646,150400.0
2012-04-23 12:50:00,38.68,38.69,38.65,38.67,14300.0,28.9646,28.9721,28.9421,28.9571,14300.0
2012-04-23 12:55:00,38.67,38.69,38.66,38.68,11400.0,28.9571,28.9721,28.9496,28.9646,11400.0
2012-04-23 13:00:00,38.67,38.72,38.67,38.7,41000.0,28.9571,28.9945,28.9571,28.9796,41000.0
2012-04-23 13:05:00,38.72,38.74,38.69,38.73,26800.0,28.9945,29.0095,28.9721,29.002,26800.0
2012-04-23 13:10:00,38.74,38.85,38.74,38.82,78100.0,29.0095,29.0919,29.0095,29.0694,78100.0
2012-04-23 13:15:00,38.83,38.85,38.81,38.83,68700.0,29.0769,29.0919,29.0619,29.0769,68700.0
2012-04-23 13:20:00,38.82,38.85,38.82,38.85,24700.0,29.0694,29.0919,29.0694,29.0919,24700.0
2012-04-23 13:25:00,38.85,38.87,38.82,38.82,132800.0,29.0919,29.1069,29.0694,29.0694,132800.0
2012-04-23 13:30:00,38.82,38.84,38.76,38.76,44700.0,29.0694,29.0844,29.0245,29.0245,44700.0
2012-04-23 13:35:00,38.77,38.8,38.75,38.78,18200.0,29.032,29.0544,29.017,29.0395,18200.0
2012-04-23 13:40:00,38.78,38.79,38.73,38.77,31400.0,29.0395,29.0469,29.002,29.032,31400.0
2012-04-23 13:45:00,38.77,38.8,38.7,38.74,67800.0,29.032,29.0544,28.9796,29.0095,67800.0
2012-04-23 13:50:00,38.74,38.77,38.7,38.73,24000.0,29.0095,29.032,28.9796,29.002,24000.0
2012-04-23 13:55:00,38.72,38.75,38.7,38.7,14800.0,28.9945,29.017,28.9796,28.9796,14800.0
2012-04-23 14:00:00,38.71,38.71,38.67,38.69,59500.0,28.987,28.987,28.9571,28.9721,59500.0
2012-04-23 14:05:00,38.68,38.7,38.65,38.66,101400.0,28.9646,28.9796,28.9421,28.9496,101400.0
2012-04-23 14:10:00,38.66,38.69,38.65,38.65,37800.0,28.9496,28.9721,28.9421,28.9421,37800.0
2012-04-23 14:15:00,38.65,38.74,38.65,38.71,22700.0,28.9421,29.0095,28.9421,28.987,22700.0
2012-04-23 14:20:00,38.72,38.8,38.7,38.74,141100.0,28.9945,29.0544,28.9796,29.0095,141100.0
2012-04-23 14:25:00,38.74,38.77,38.73,38.77,33700.0,29.0095,29.032,29.002,29.032,33700.0
2012-04-23 14:30:00,38.77,38.85,38.77,38.85,81700.0,29.032,29.0919,29.032,29.0919,81700.0
2012-04-23 14:35:00,38.85,38.86,38.77,38.79,41700.0,29.0919,29.0994,29.032,29.0469,41700.0
2012-04-23 14:40:00,38.78,38.79,38.75,38.76,28400.0,29.0395,29.0469,29.017,29.0245,28400.0
2012-04-23 14:45:00,38.76,38.78,38.72,38.72,35700.0,29.0245,29.0395,28.9945,28.9945,35700.0
2012-04-23 14:50:00,38.72,38.74,38.69,38.71,44200.0,28.9945,29.0095,28.9721,28.987,44200.0
2012-04-23 14:55:00,38.7,38.7,38.62,38.62,22800.0,28.9796,28.9796,28.9196,28.9196,22800.0
2012-04-23 15:00:00,38.61,38.65,38.6,38.61,27900.0,28.9122,28.9421,28.9047,28.9122,27900.0
2012-04-23 15:05:00,38.6,38.7,38.6,38.66,35800.0,28.9047,28.9796,28.9047,28.9496,35800.0
2012-04-23 15:10:00,38.65,38.66,38.6,38.64,32000.0,28.9421,28.9496,28.9047,28.9346,32000.0
2012-04-23 15:15:00,38.64,38.71,38.61,38.68,43900.0,28.9346,28.987,28.9122,28.9646,43900.0
2012-04-23 15:20:00,38.68,38.68,38.61,38.61,22000.0,28.9646,28.9646,28.9122,28.9122,22000.0
2012-04-23 15:25:00,38.62,38.67,38.62,38.67,23500.0,28.9196,28.9571,28.9196,28.9571,23500.0
2012-04-23 15:30:00,38.67,38.7,38.65,38.68,81600.0,28.9571,28.9796,28.9421,28.9646,81600.0
2012-04-23 15:35:00,38.68,38.72,38.63,38.71,40500.0,28.9646,28.9945,28.9271,28.987,40500.0
2012-04-23 15:40:00,38.72,38.75,38.69,38.74,47200.0,28.9945,29.017,28.9721,29.0095,47200.0
2012-04-23 15:45:00,38.73,38.77,38.66,38.74,64100.0,29.002,29.032,28.9496,29.0095,64100.0
2012-04-23 15:50:00,38.73,38.75,38.7,38.72,55200.0,29.002,29.017,28.9796,28.9945,55200.0
2012-04-23 15:55:00,38.73,38.76,38.67,38.68,112500.0,29.002,29.0245,28.9571,28.9646,112500.0
2012-04-24 09:30:00,38.67,38.69,38.35,38.69,76400.0,28.9571,28.9721,28.7175,28.9721,76400.0
2012-04-24 09:35:00,38.7,38.7,38.47,38.7,68200.0,28.9796,28.9796,28.8073,28.9796,68200.0
2012-04-24 09:40:00,38.7,38.7,38.4,38.5,59200.0,28.9796,28.9796,28.7549,28.8298,59200.0
2012-04-24 09:45:00,38.5,38.65,38.47,38.64,39600.0,28.8298,28.9421,28.8073,28.9346,39600.0
2012-04-24 09:50:00,38.63,38.63,38.48,38.5,34100.0,28.9271,28.9271,28.8148,28.8298,34100.0
2012-04-24 09:55:00,38.5,38.55,38.45,38.54,32400.0,28.8298,28.8672,28.7923,28.8597,32400.0
2012-04-24 10:00:00,38.52,38.66,38.48,38.62,39500.0,28.8448,28.9496,28.8148,28.9196,39500.0
2012-04-24 10:05:00,38.62,38.74,38.61,38.66,46200.0,28.9196,29.0095,28.9122,28.9496,46200.0
2012-04-24 10:10:00,38.66,38.66,38.55,38.55,42400.0,28.9496,28.9496,28.8672,28.8672,42400.0
2012-04-24 10:15:00,38.56,38.59,38.51,38.56,26200.0,28.8747,28.8972,28.8373,28.8747,26200.0
2012-04-24 10:20:00,38.55,38.61,38.52,38.59,21900.0,28.8672,28.9122,28.8448,28.8972,21900.0
2012-04-24 10:25:00,38.59,38.63,38.56,38.58,24800.0,28.8972,28.9271,28.8747,28.8897,24800.0
2012-04-24 10:30:00,38.58,38.66,38.57,38.6,21100.0,28.8897,28.9496,28.8822,28.9047,21100.0
2012-04-24 10:35:00,38.59,38.59,38.55,38.56,36900.0,28.8972,28.8972,28.8672,28.8747,36900.0
2012-04-24 10:40:00,38.55,38.57,38.53,38.56,25600.0,28.8672,28.8822,28.8523,28.8747,25600.0
2012-04-24 10:45:00,38.56,38.56,38.53,38.54,21300.0,28.8747,28.8747,28.8523,28.8597,21300.0
2012-04-24 10:50:00,38.54,38.54,38.51,38.54,27800.0,28.8597,28.8597,28.8373,28.8597,27800.0
2012-04-24 10:55:00,38.53,38.55,38.51,38.53,16000.0,28.8523,28.8672,28.8373,28.8523,16000.0
2012-04-24 11:00:00,38.52,38.57,38.47,38.47,19100.0,28.8448,28.8822,28.8073,28.8073,19100.0
2012-04-24 11:05:00,38.47,38.57,38.45,38.55,33200.0,28.8073,28.8822,28.7923,28.8672,33200.0
2012-04-24 11:10:00,38.56,38.58,38.5,38.56,110100.0,28.8747,28.8897,28.8298,28.8747,110100.0
2012-04-24 11:15:00,38.56,38.59,38.5,38.5,57200.0,28.8747,28.8972,28.8298,28.8298,57200.0
2012-04-24 11:20:00,38.5,38.52,38.48,38.48,33300.0,28.8298,28.8448,28.8148,28.8148,33300.0
2012-04-24 11:25:00,38.49,38.5,38.46,38.49,21900.0,28.8223,28.8298,28.7998,28.8223,21900.0
2012-04-24 11:30:00,38.5,38.51,38.46,38.5,27000.0,28.8298,28.8373,28.7998,28.8298,27000.0
2012-04-24 11:35:00,38.49,38.5,38.41,38.41,37000.0,28.8223,28.8298,28.7624,28.7624,37000.0
2012-04-24 11:40:00,38.42,38.48,38.4,38.47,32500.0,28.7699,28.8148,28.7549,28.8073,32500.0
2012-04-24 11:45:00,38.47,38.5,38.43,38.43,18600.0,28.8073,28.8298,28.7774,28.7774,18600.0
2012-04-24 11:50:00,38.44,38.49,38.44,38.46,21400.0,28.7849,28.8223,28.7849,28.7998,21400.0
2012-04-24 11:55:00,38.45,38.48,38.43,38.44,100300.0,28.7923,28.8148,28.7774,28.7849,100300.0
2012-04-24 12:00:00,38.45,38.49,38.44,38.46,40400.0,28.7923,28.8223,28.7849,28.7998,40400.0
2012-04-24 12:05:00,38.47,38.5,38.45,38.5,29900.0,28.8073,28.8298,28.7923,28.8298,29900.0
2012-04-24 12:10:00,38.5,38.5,38.46,38.47,13400.0,28.8298,28.8298,28.7998,28.8073,13400.0
2012-04-24 12:15:00,38.47,38.47,38.45,38.45,15800.0,28.8073,28.8073,28.7923,28.7923,15800.0
2012-04-24 12:20:00,38.46,38.47,38.41,38.46,92600.0,28.7998,28.8073,28.7624,28.7998,92600.0
2012-04-24 12:25:00,38.46,38.52,38.44,38.51,39500.0,28.7998,28.8448,28.7849,28.8373,39500.0
2012-04-24 12:30:00,38.51,38.52,38.47,38.47,29000.0,28.8373,28.8448,28.8073,28.8073,29000.0
2012-04-24 12:35:00,38.47,38.47,38.42,38.44,39500.0,28.8073,28.8073,28.7699,28.7849,39500.0
2012-04-24 12:40:00,38.43,38.45,38.4,38.45,61200.0,28.7774,28.7923,28.7549,28.7923,61200.0
2012-04-24 12:45:00,38.45,38.47,38.43,38.46,28700.0,28.7923,28.8073,28.7774,28.7998,28700.0
2012-04-24 12:50:00,38.46,38.48,38.42,38.43,37300.0,28.7998,28.8148,28.7699,28.7774,37300.0
2012-04-24 12:55:00,38.44,38.44,38.41,38.44,40500.0,28.7849,28.7849,28.7624,28.7849,40500.0
2012-04-24 13:00:00,38.43,38.48,38.43,38.45,13500.0,28.7774,28.8148,28.7774,28.7923,13500.0
2012-04-24 13:05:00,38.45,38.46,38.43,38.43,26700.0,28.7923,28.7998,28.7774,28.7774,26700.0
2012-04-24 13:10:00,38.44,38.44,38.4,38.41,64400.0,28.7849,28.7849,28.7549,28.7624,64400.0
2012-04-24 13:15:00,38.41,38.46,38.4,38.46,35400.0,28.7624,28.7998,28.7549,28.7998,35400.0
2012-04-24 13:20:00,38.45,38.5,38.45,38.47,20700.0,28.7923,28.8298,28.7923,28.8073,20700.0
2012-04-24 13:25:00,38.47,38.47,38.44,38.44,19300.0,28.8073,28.8073,28.7849,28.7849,19300.0
2012-04-24 13:30:00,38.44,38.54,38.44,38.52,20700.0,28.7849,28.8597,28.7849,28.8448,20700.0
2012-04-24 13:35:00,38.52,38.54,38.51,38.51,12300.0,28.8448,28.8597,28.8373,28.8373,12300.0
2012-04-24 13:40:00,38.51,38.53,38.48,38.52,32200.0,28.8373,28.8523,28.8148,28.8448,32200.0
2012-04-24 13:45:00,38.53,38.54,38.5,38.54,23600.0,28.8523,28.8597,28.8298,28.8597,23600.0
2012-04-24 13:50:00,38.53,38.55,38.49,38.49,32100.0,28.8523,28.8672,28.8223,28.8223,32100.0
2012-04-24 13:55:00,38.49,38.51,38.47,38.47,53300.0,28.8223,28.8373,28.8073,28.8073,53300.0
2012-04-24 14:00:00,38.47,38.5,38.47,38.49,26300.0,28.8073,28.8298,28.8073,28.8223,26300.0
2012-04-24 14:05:00,38.5,38.53,38.48,38.5,27100.0,28.8298,28.8523,28.8148,28.8298,27100.0
2012-04-24 14:10:00,38.5,38.51,38.49,38.5,30600.0,28.8298,28.8373,28.8223,28.8298,30600.0
2012-04-24 14:15:00,38.49,38.52,38.48,38.49,35900.0,28.8223,28.8448,28.8148,28.8223,35900.0
2012-04-24 14:20:00,38.49,38.51,38.47,38.49,30500.0,28.8223,28.8373,28.8073,28.8223,30500.0
2012-04-24 14:25:00,38.5,38.52,38.47,38.52,40400.0,28.8298,28.8448,28.8073,28.8448,40400.0
2012-04-24 14:30:00,38.51,38.63,38.51,38.62,60500.0,28.8373,28.9271,28.8373,28.9196,60500.0
2012-04-24 14:35:00,38.62,38.68,38.59,38.68,33000.0,28.9196,28.9646,28.8972,28.9646,33000.0
2012-04-24 14:40:00,38.69,38.69,38.62,38.68,40000.0,28.9721,28.9721,28.9196,28.9646,40000.0
2012-04-24 14:45:00,38.67,38.71,38.6,38.61,44200.0,28.9571,28.987,28.9047,28.9122,44200.0
2012-04-24 14:50:00,38.61,38.66,38.6,38.61,24300.0,28.9122,28.9496,28.9047,28.9122,24300.0
2012-04-24 14:55:00,38.62,38.63,38.59,38.59,28400.0,28.9196,28.9271,28.8972,28.8972,28400.0
2012-04-24 15:00:00,38.59,38.59,38.52,38.53,34600.0,28.8972,28.8972,28.8448,28.8523,34600.0
2012-04-24 15:05:00,38.52,38.56,38.51,38.56,29100.0,28.8448,28.8747,28.8373,28.8747,29100.0
2012-04-24 15:10:00,38.57,38.57,38.51,38.54,26900.0,28.8822,28.8822,28.8373,28.8597,26900.0
2012-04-24 15:15:00,38.54,38.6,38.51,38.58,63500.0,28.8597,28.9047,28.8373,28.8897,63500.0
2012-04-24 15:20:00,38.58,38.73,38.58,38.7,52900.0,28.8897,29.002,28.8897,28.9796,52900.0
2012-04-24 15:25:00,38.7,38.81,38.69,38.77,86100.0,28.9796,29.0619,28.9721,29.032,86100.0
2012-04-24 15:30:00,38.77,38.79,38.73,38.77,93500.0,29.032,29.0469,29.002,29.032,93500.0
2012-04-24 15:35:00,38.78,38.81,38.71,38.76,188300.0,29.0395,29.0619,28.987,29.0245,188300.0
2012-04-24 15:40:00,38.77,38.77,38.75,38.76,41700.0,29.032,29.032,29.017,29.0245,41700.0
2012-04-24 15:45:00,38.75,38.77,38.68,38.69,112200.0,29.017,29.032,28.9646,28.9721,112200.0
2012-04-24 15:50:00,38.69,38.69,38.62,38.63,75000.0,28.9721,28.9721,28.9196,28.9271,75000.0
2012-04-24 15:55:00,38.64,38.7,38.63,38.69,192200.0,28.9346,28.9796,28.9271,28.9721,192200.0
2012-04-25 09:30:00,39.01,39.06,38.87,38.99,117500.0,29.2117,29.2491,29.1069,29.1967,117500.0
2012-04-25 09:35:00,39.0,39.09,38.92,39.02,59400.0,29.2042,29.2716,29.1443,29.2192,59400.0
2012-04-25 09:40:00,39.01,39.09,39.0,39.09,60200.0,29.2117,29.2716,29.2042,29.2716,60200.0
2012-04-25 09:45:00,39.09,39.13,39.05,39.09,129500.0,29.2716,29.3016,29.2416,29.2716,129500.0
2012-04-25 09:50:00,39.08,39.19,39.07,39.1,59800.0,29.2641,29.3465,29.2566,29.2791,59800.0
2012-04-25 09:55:00,39.09,39.16,39.06,39.14,55300.0,29.2716,29.324,29.2491,29.309,55300.0
2012-04-25 10:00:00,39.12,39.17,39.05,39.09,58800.0,29.2941,29.3315,29.2416,29.2716,58800.0
2012-04-25 10:05:00,39.07,39.09,38.98,39.0,94200.0,29.2566,29.2716,29.1892,29.2042,94200.0
2012-04-25 10:10:00,39.01,39.04,38.97,39.03,39200.0,29.2117,29.2342,29.1817,29.2267,39200.0
2012-04-25 10:15:00,39.02,39.05,39.0,39.02,31700.0,29.2192,29.2416,29.2042,29.2192,31700.0
2012-04-25 10:20:00,39.02,39.07,38.99,39.01,55100.0,29.2192,29.2566,29.1967,29.2117,55100.0
2012-04-25 10:25:00,39.0,39.07,39.0,39.06,55900.0,29.2042,29.2566,29.2042,29.2491,55900.0
2012-04-25 10:30:00,39.05,39.08,38.94,38.94,57300.0,29.2416,29.2641,29.1593,29.1593,57300.0
2012-04-25 10:35:00,38.95,39.0,38.94,38.95,32900.0,29.1668,29.2042,29.1593,29.1668,32900.0
2012-04-25 10:40:00,38.94,38.97,38.94,38.97,29600.0,29.1593,29.1817,29.1593,29.1817,29600.0
2012-04-25 10:45:00,38.96,38.99,38.92,38.96,90800.0,29.1742,29.1967,29.1443,29.1742,90800.0
2012-04-25 10:50:00,38.97,38.99,38.94,38.94,35500.0,29.1817,29.1967,29.1593,29.1593,35500.0
2012-04-25 10:55:00,38.93,38.94,38.89,38.94,28600.0,29.1518,29.1593,29.1218,29.1593,28600.0
2012-04-25 11:00:00,38.94,38.97,38.87,38.97,23700.0,29.1593,29.1817,29.1069,29.1817,23700.0
2012-04-25 11:05:00,38.97,39.01,38.92,38.99,54800.0,29.1817,29.2117,29.1443,29.1967,54800.0
2012-04-25 11:10:00,38.98,39.0,38.86,38.87,103900.0,29.1892,29.2042,29.0994,29.1069,103900.0
2012-04-25 11:15:00,38.87,38.87,38.8,38.81,35900.0,29.1069,29.1069,29.0544,29.0619,35900.0
2012-04-25 11:20:00,38.81,38.86,38.81,38.82,17900.0,29.0619,29.0994,29.0619,29.0694,17900.0
2012-04-25 11:25:00,38.81,38.83,38.8,38.83,25100.0,29.0619,29.0769,29.0544,29.0769,25100.0
2012-04-25 11:30:00,38.83,38.83,38.74,38.74,57200.0,29.0769,29.0769,29.0095,29.0095,57200.0
2012-04-25 11:35:00,38.75,38.78,38.73,38.73,59000.0,29.017,29.0395,29.002,29.002,59000.0
2012-04-25 11:40:00,38.74,38.8,38.73,38.75,52600.0,29.0095,29.0544,29.002,29.017,52600.0
2012-04-25 11:45:00,38.75,38.76,38.72,38.72,22200.0,29.017,29.0245,28.9945,28.9945,22200.0
2012-04-25 11:50:00,38.72,38.72,38.67,38.67,47300.0,28.9945,28.9945,28.9571,28.9571,47300.0
2012-04-25 11:55:00,38.66,38.67,38.65,38.65,30400.0,28.9496,28.9571,28.9421,28.9421,30400.0
2012-04-25 12:00:00,38.66,38.75,38.66,38.74,28300.0,28.9496,29.017,28.9496,29.0095,28300.0
2012-04-25 12:05:00,38.75,38.83,38.75,38.81,28400.0,29.017,29.0769,29.017,29.0619,28400.0
2012-04-25 12:10:00,38.81,38.84,38.79,38.8,29700.0,29.0619,29.0844,29.0469,29.0544,29700.0
2012-04-25 12:15:00,38.81,38.84,38.78,38.79,25500.0,29.0619,29.0844,29.0395,29.0469,25500.0
2012-04-25 12:20:00,38.8,38.85,38.79,38.85,15200.0,29.0544,29.0919,29.0469,29.0919,15200.0
2012-04-25 12:25:00,38.85,38.91,38.85,38.89,19700.0,29.0919,29.1368,29.0919,29.1218,19700.0
2012-04-25 12:30:00,38.9,38.95,38.84,38.93,72200.0,29.1293,29.1668,29.0844,29.1518,72200.0
2012-04-25 12:35:00,38.93,39.0,38.87,38.87,49500.0,29.1518,29.2042,29.1069,29.1069,49500.0
2012-04-25 12:40:00,38.88,38.94,38.87,38.93,23300.0,29.1143,29.1593,29.1069,29.1518,23300.0
2012-04-25 12:45:00,38.91,38.96,38.89,38.89,18500.0,29.1368,29.1742,29.1218,29.1218,18500.0
2012-04-25 12:50:00,38.88,38.95,38.87,38.93,15800.0,29.1143,29.1668,29.1069,29.1518,15800.0
2012-04-25 12:55:00,38.93,38.98,38.91,38.97,13800.0,29.1518,29.1892,29.1368,29.1817,13800.0
2012-04-25 13:00:00,38.97,38.98,38.95,38.96,12800.0,29.1817,29.1892,29.1668,29.1742,12800.0
2012-04-25 13:05:00,38.96,39.02,38.95,39.0,71600.0,29.1742,29.2192,29.1668,29.2042,71600.0
2012-04-25 13:10:00,39.0,39.0,38.9,38.91,34800.0,29.2042,29.2042,29.1293,29.1368,34800.0
2012-04-25 13:15:00,38.91,38.93,38.87,38.9,34600.0,29.1368,29.1518,29.1069,29.1293,34600.0
2012-04-25 13:20:00,38.9,38.92,38.88,38.9,51800.0,29.1293,29.1443,29.1143,29.1293,51800.0
2012-04-25 13:25:00,38.91,38.92,38.89,38.89,16200.0,29.1368,29.1443,29.1218,29.1218,16200.0
2012-04-25 13:30:00,38.9,38.95,38.9,38.95,24200.0,29.1293,29.1668,29.1293,29.1668,24200.0
2012-04-25 13:35:00,38.95,38.97,38.93,38.94,36400.0,29.1668,29.1817,29.1518,29.1593,36400.0
2012-04-25 13:40:00,38.93,38.95,38.92,38.93,11300.0,29.1518,29.1668,29.1443,29.1518,11300.0
2012-04-25 13:45:00,38.93,38.96,38.92,38.93,12900.0,29.1518,29.1742,29.1443,29.1518,12900.0
2012-04-25 13:50:00,38.92,38.95,38.88,38.92,16500.0,29.1443,29.1668,29.1143,29.1443,16500.0
2012-04-25 13:55:00,38.93,38.93,38.88,38.92,10900.0,29.1518,29.1518,29.1143,29.1443,10900.0
2012-04-25 14:00:00,38.92,38.93,38.87,38.87,43700.0,29.1443,29.1518,29.1069,29.1069,43700.0
2012-04-25 14:05:00,38.87,38.89,38.85,38.86,14600.0,29.1069,29.1218,29.0919,29.0994,14600.0
2012-04-25 14:10:00,38.87,38.93,38.87,38.93,62800.0,29.1069,29.1518,29.1069,29.1518,62800.0
2012-04-25 14:15:00,38.92,38.97,38.91,38.97,23400.0,29.1443,29.1817,29.1368,29.1817,23400.0
2012-04-25 14:20:00,38.98,39.04,38.95,39.01,132100.0,29.1892,29.2342,29.1668,29.2117,132100.0
2012-04-25 14:25:00,39.0,39.01,38.93,38.99,21900.0,29.2042,29.2117,29.1518,29.1967,21900.0
2012-04-25 14:30:00,38.99,39.02,38.95,39.01,168900.0,29.1967,29.2192,29.1668,29.2117,168900.0
2012-04-25 14:35:00,39.01,39.01,38.95,39.0,94700.0,29.2117,29.2117,29.1668,29.2042,94700.0
2012-04-25 14:40:00,39.0,39.02,38.98,39.0,55300.0,29.2042,29.2192,29.1892,29.2042,55300.0
2012-04-25 14:45:00,38.99,39.11,38.99,39.1,77800.0,29.1967,29.2866,29.1967,29.2791,77800.0
2012-04-25 14:50:00,39.11,39.15,39.07,39.15,54800.0,29.2866,29.3165,29.2566,29.3165,54800.0
2012-04-25 14:55:00,39.15,39.18,39.12,39.16,85200.0,29.3165,29.339,29.2941,29.324,85200.0
2012-04-25 15:00:00,39.16,39.17,39.13,39.14,85500.0,29.324,29.3315,29.3016,29.309,85500.0
2012-04-25 15:05:00,39.13,39.14,39.1,39.13,49000.0,29.3016,29.309,29.2791,29.3016,49000.0
2012-04-25 15:10:00,39.12,39.15,39.08,39.09,23600.0,29.2941,29.3165,29.2641,29.2716,23600.0
2012-04-25 15:15:00,39.08,39.15,39.08,39.15,68500.0,29.2641,29.3165,29.2641,29.3165,68500.0
2012-04-25 15:20:00,39.14,39.15,39.13,39.14,37900.0,29.309,29.3165,29.3016,29.309,37900.0
2012-04-25 15:25:00,39.15,39.15,39.1,39.12,67500.0,29.3165,29.3165,29.2791,29.2941,67500.0
2012-04-25 15:30:00,39.12,39.13,39.07,39.1,120900.0,29.2941,29.3016,29.2566,29.2791,120900.0
2012-04-25 15:35:00,39.1,39.23,39.09,39.21,174800.0,29.2791,29.3764,29.2716,29.3615,174800.0
2012-04-25 15:40:00,39.21,39.3,39.21,39.25,212800.0,29.3615,29.4289,29.3615,29.3914,212800.0
2012-04-25 15:45:00,39.25,39.26,39.2,39.24,130000.0,29.3914,29.3989,29.354,29.3839,130000.0
2012-04-25 15:50:00,39.24,39.27,39.23,39.27,211500.0,29.3839,29.4064,29.3764,29.4064,211500.0
2012-04-25 15:55:00,39.26,39.35,39.24,39.27,688300.0,29.3989,29.4663,29.3839,29.4064,688300.0
2012-04-26 09:30:00,39.29,39.32,39.08,39.31,142300.0,29.4214,29.4438,29.2641,29.4363,142300.0
2012-04-26 09:35:00,39.31,39.32,39.15,39.23,82100.0,29.4363,29.4438,29.3165,29.3764,82100.0
2012-04-26 09:40:00,39.24,39.44,39.23,39.39,98900.0,29.3839,29.5337,29.3764,29.4962,98900.0
2012-04-26 09:45:00,39.4,39.4,39.24,39.24,56300.0,29.5037,29.5037,29.3839,29.3839,56300.0
2012-04-26 09:50:00,39.25,39.35,39.24,39.27,25200.0,29.3914,29.4663,29.3839,29.4064,25200.0
2012-04-26 09:55:00,39.26,39.26,39.11,39.18,39100.0,29.3989,29.3989,29.2866,29.339,39100.0
2012-04-26 10:00:00,39.19,39.34,39.17,39.33,31800.0,29.3465,29.4588,29.3315,29.4513,31800.0
2012-04-26 10:05:00,39.33,39.34,39.28,39.33,95500.0,29.4513,29.4588,29.4139,29.4513,95500.0
2012-04-26 10:10:00,39.32,39.36,39.27,39.28,92700.0,29.4438,29.4738,29.4064,29.4139,92700.0
2012-04-26 10:15:00,39.27,39.32,39.26,39.26,291000.0,29.4064,29.4438,29.3989,29.3989,291000.0
2012-04-26 10:20:00,39.27,39.34,39.25,39.3,92200.0,29.4064,29.4588,29.3914,29.4289,92200.0
2012-04-26 10:25:00,39.3,39.34,39.29,39.3,107000.0,29.4289,29.4588,29.4214,29.4289,107000.0
2012-04-26 10:30:00,39.31,39.37,39.29,39.36,122400.0,29.4363,29.4813,29.4214,29.4738,122400.0
2012-04-26 10:35:00,39.37,39.39,39.29,39.29,85800.0,29.4813,29.4962,29.4214,29.4214,85800.0
2012-04-26 10:40:00,39.29,39.32,39.27,39.31,39000.0,29.4214,29.4438,29.4064,29.4363,39000.0
2012-04-26 10:45:00,39.32,39.33,39.27,39.29,112600.0,29.4438,29.4513,29.4064,29.4214,112600.0
2012-04-26 10:50:00,39.29,39.3,39.24,39.25,132300.0,29.4214,29.4289,29.3839,29.3914,132300.0
2012-04-26 10:55:00,39.25,39.28,39.24,39.27,121800.0,29.3914,29.4139,29.3839,29.4064,121800.0
2012-04-26 11:00:00,39.26,39.29,39.25,39.28,47400.0,29.3989,29.4214,29.3914,29.4139,47400.0
2012-04-26 11:05:00,39.28,39.3,39.28,39.28,48500.0,29.4139,29.4289,29.4139,29.4139,48500.0
2012-04-26 11:10:00,39.29,39.3,39.27,39.27,57900.0,29.4214,29.4289,29.4064,29.4064,57900.0
2012-04-26 11:15:00,39.27,39.36,39.26,39.32,96000.0,29.4064,29.4738,29.3989,29.4438,96000.0
2012-04-26 11:20:00,39.32,39.36,39.29,39.35,51400.0,29.4438,29.4738,29.4214,29.4663,51400.0
2012-04-26 11:25:00,39.35,39.4,39.35,39.38,55500.0,29.4663,29.5037,29.4663,29.4888,55500.0
2012-04-26 11:30:00,39.38,39.38,39.29,39.32,75900.0,29.4888,29.4888,29.4214,29.4438,75900.0
2012-04-26 11:35:00,39.31,39.34,39.29,39.31,38600.0,29.4363,29.4588,29.4214,29.4363,38600.0
2012-04-26 11:40:00,39.31,39.31,39.29,39.31,15500.0,29.4363,29.4363,29.4214,29.4363,15500.0
2012-04-26 11:45:00,39.31,39.33,39.26,39.27,32100.0,29.4363,29.4513,29.3989,29.4064,32100.0
2012-04-26 11:50:00,39.27,39.32,39.24,39.31,27500.0,29.4064,29.4438,29.3839,29.4363,27500.0
2012-04-26 11:55:00,39.3,39.32,39.26,39.26,15000.0,29.4289,29.4438,29.3989,29.3989,15000.0
2012-04-26 12:00:00,39.27,39.28,39.25,39.27,34500.0,29.4064,29.4139,29.3914,29.4064,34500.0
2012-04-26 12:05:00,39.27,39.29,39.27,39.27,46700.0,29.4064,29.4214,29.4064,29.4064,46700.0
2012-04-26 12:10:00,39.27,39.29,39.27,39.27,35700.0,29.4064,29.4214,29.4064,29.4064,35700.0
2012-04-26 12:15:00,39.27,39.28,39.27,39.27,9600.0,29.4064,29.4139,29.4064,29.4064,9600.0
2012-04-26 12:20:00,39.27,39.29,39.27,39.29,22100.0,29.4064,29.4214,29.4064,29.4214,22100.0
2012-04-26 12:25:00,39.28,39.29,39.25,39.27,32300.0,29.4139,29.4214,29.3914,29.4064,32300.0
2012-04-26 12:30:00,39.27,39.29,39.27,39.27,12700.0,29.4064,29.4214,29.4064,29.4064,12700.0
2012-04-26 12:35:00,39.27,39.28,39.25,39.25,40200.0,29.4064,29.4139,29.3914,29.3914,40200.0
2012-04-26 12:40:00,39.26,39.28,39.22,39.22,46600.0,29.3989,29.4139,29.3689,29.3689,46600.0
2012-04-26 12:45:00,39.22,39.23,39.22,39.23,4900.0,29.3689,29.3764,29.3689,29.3764,4900.0
2012-04-26 12:50:00,39.23,39.24,39.2,39.21,26900.0,29.3764,29.3839,29.354,29.3615,26900.0
2012-04-26 12:55:00,39.2,39.21,39.18,39.2,23700.0,29.354,29.3615,29.339,29.354,23700.0
2012-04-26 13:00:00,39.21,39.22,39.19,39.2,29800.0,29.3615,29.3689,29.3465,29.354,29800.0
2012-04-26 13:05:00,39.2,39.26,39.19,39.24,40200.0,29.354,29.3989,29.3465,29.3839,40200.0
2012-04-26 13:10:00,39.24,39.24,39.21,39.22,7500.0,29.3839,29.3839,29.3615,29.3689,7500.0
2012-04-26 13:15:00,39.21,39.27,39.2,39.26,73600.0,29.3615,29.4064,29.354,29.3989,73600.0
2012-04-26 13:20:00,39.26,39.28,39.23,39.26,18700.0,29.3989,29.4139,29.3764,29.3989,18700.0
2012-04-26 13:25:00,39.25,39.26,39.22,39.23,28100.0,29.3914,29.3989,29.3689,29.3764,28100.0
2012-04-26 13:30:00,39.23,39.25,39.2,39.2,18700.0,29.3764,29.3914,29.354,29.354,18700.0
2012-04-26 13:35:00,39.2,39.28,39.2,39.28,37400.0,29.354,29.4139,29.354,29.4139,37400.0
2012-04-26 13:40:00,39.28,39.28,39.2,39.2,23300.0,29.4139,29.4139,29.354,29.354,23300.0
2012-04-26 13:45:00,39.2,39.23,39.19,39.23,12900.0,29.354,29.3764,29.3465,29.3764,12900.0
2012-04-26 13:50:00,39.23,39.26,39.21,39.25,17600.0,29.3764,29.3989,29.3615,29.3914,17600.0
2012-04-26 13:55:00,39.25,39.32,39.24,39.3,103200.0,29.3914,29.4438,29.3839,29.4289,103200.0
2012-04-26 14:00:00,39.3,39.34,39.29,39.31,44900.0,29.4289,29.4588,29.4214,29.4363,44900.0
2012-04-26 14:05:00,39.31,39.32,39.27,39.32,19200.0,29.4363,29.4438,29.4064,29.4438,19200.0
2012-04-26 14:10:00,39.32,39.35,39.31,39.34,33000.0,29.4438,29.4663,29.4363,29.4588,33000.0
2012-04-26 14:15:00,39.34,39.39,39.34,39.39,41400.0,29.4588,29.4962,29.4588,29.4962,41400.0
2012-04-26 14:20:00,39.39,39.41,39.37,39.4,51700.0,29.4962,29.5112,29.4813,29.5037,51700.0
2012-04-26 14:25:00,39.39,39.4,39.37,39.38,70300.0,29.4962,29.5037,29.4813,29.4888,70300.0
2012-04-26 14:30:00,39.38,39.39,39.35,39.39,76000.0,29.4888,29.4962,29.4663,29.4962,76000.0
2012-04-26 14:35:00,39.4,39.43,39.37,39.37,28600.0,29.5037,29.5262,29.4813,29.4813,28600.0
2012-04-26 14:40:00,39.37,39.4,39.35,39.37,46400.0,29.4813,29.5037,29.4663,29.4813,46400.0
2012-04-26 14:45:00,39.38,39.41,39.37,39.37,20600.0,29.4888,29.5112,29.4813,29.4813,20600.0
2012-04-26 14:50:00,39.38,39.4,39.36,39.36,13600.0,29.4888,29.5037,29.4738,29.4738,13600.0
2012-04-26 14:55:00,39.37,39.45,39.36,39.44,22000.0,29.4813,29.5412,29.4738,29.5337,22000.0
2012-04-26 15:00:00,39.44,39.45,39.36,39.36,38400.0,29.5337,29.5412,29.4738,29.4738,38400.0
2012-04-26 15:05:00,39.36,39.37,39.29,39.29,30800.0,29.4738,29.4813,29.4214,29.4214,30800.0
2012-04-26 15:10:00,39.29,39.39,39.27,39.39,46500.0,29.4214,29.4962,29.4064,29.4962,46500.0
2012-04-26 15:15:00,39.39,39.42,39.34,39.42,84200.0,29.4962,29.5187,29.4588,29.5187,84200.0
2012-04-26 15:20:00,39.41,39.42,39.37,39.41,39300.0,29.5112,29.5187,29.4813,29.5112,39300.0
2012-04-26 15:25:00,39.42,39.42,39.37,39.37,63300.0,29.5187,29.5187,29.4813,29.4813,63300.0
2012-04-26 15:30:00,39.37,39.38,39.32,39.33,66600.0,29.4813,29.4888,29.4438,29.4513,66600.0
2012-04-26 15:35:00,39.33,39.34,39.3,39.32,70900.0,29.4513,29.4588,29.4289,29.4438,70900.0
2012-04-26 15:40:00,39.32,39.37,39.27,39.33,49500.0,29.4438,29.4813,29.4064,29.4513,49500.0
2012-04-26 15:45:00,39.34,39.39,39.3,39.34,106800.0,29.4588,29.4962,29.4289,29.4588,106800.0
2012-04-26 15:50:00,39.35,39.4,39.3,39.33,261300.0,29.4663,29.5037,29.4289,29.4513,261300.0
2012-04-26 15:55:00,39.33,39.41,39.3,39.4,442600.0,29.4513,29.5112,29.4289,29.5037,442600.0
2012-04-27 09:30:00,39.43,39.5,39.37,39.42,83700.0,29.5262,29.5786,29.4813,29.5187,83700.0
2012-04-27 09:35:00,39.42,39.45,39.36,39.38,66300.0,29.5187,29.5412,29.4738,29.4888,66300.0
2012-04-27 09:40:00,39.37,39.46,39.31,39.43,146100.0,29.4813,29.5487,29.4363,29.5262,146100.0
2012-04-27 09:45:00,39.42,39.46,39.35,39.39,48800.0,29.5187,29.5487,29.4663,29.4962,48800.0
2012-04-27 09:50:00,39.39,39.44,39.31,39.42,114300.0,29.4962,29.5337,29.4363,29.5187,114300.0
2012-04-27 09:55:00,39.42,39.49,39.37,39.43,61000.0,29.5187,29.5711,29.4813,29.5262,61000.0
2012-04-27 10:00:00,39.44,39.5,39.42,39.48,131700.0,29.5337,29.5786,29.5187,29.5636,131700.0
2012-04-27 10:05:00,39.47,39.5,39.38,39.46,38000.0,29.5562,29.5786,29.4888,29.5487,38000.0
2012-04-27 10:10:00,39.47,39.48,39.38,39.39,79100.0,29.5562,29.5636,29.4888,29.4962,79100.0
2012-04-27 10:15:00,39.38,39.45,39.36,39.43,101000.0,29.4888,29.5412,29.4738,29.5262,101000.0
2012-04-27 10:20:00,39.42,39.45,39.42,39.43,18900.0,29.5187,29.5412,29.5187,29.5262,18900.0
2012-04-27 10:25:00,39.44,39.45,39.38,39.43,99300.0,29.5337,29.5412,29.4888,29.5262,99300.0
2012-04-27 10:30:00,39.43,39.44,39.37,39.39,40200.0,29.5262,29.5337,29.4813,29.4962,40200.0
2012-04-27 10:35:00,39.4,39.44,39.37,39.41,68400.0,29.5037,29.5337,29.4813,29.5112,68400.0
2012-04-27 10:40:00,39.42,39.42,39.35,39.4,32000.0,29.5187,29.5187,29.4663,29.5037,32000.0
2012-04-27 10:45:00,39.4,39.4,39.32,39.35,22800.0,29.5037,29.5037,29.4438,29.4663,22800.0
2012-04-27 10:50:00,39.36,39.41,39.34,39.41,15300.0,29.4738,29.5112,29.4588,29.5112,15300.0
2012-04-27 10:55:00,39.41,39.41,39.37,39.39,21100.0,29.5112,29.5112,29.4813,29.4962,21100.0
2012-04-27 11:00:00,39.38,39.41,39.34,39.36,28900.0,29.4888,29.5112,29.4588,29.4738,28900.0
2012-04-27 11:05:00,39.35,39.39,39.34,39.37,29600.0,29.4663,29.4962,29.4588,29.4813,29600.0
2012-04-27 11:10:00,39.37,39.41,39.35,39.35,57900.0,29.4813,29.5112,29.4663,29.4663,57900.0
2012-04-27 11:15:00,39.35,39.41,39.35,39.35,49900.0,29.4663,29.5112,29.4663,29.4663,49900.0
2012-04-27 11:20:00,39.35,39.36,39.31,39.35,24100.0,29.4663,29.4738,29.4363,29.4663,24100.0
2012-04-27 11:25:00,39.35,39.36,39.29,39.35,101100.0,29.4663,29.4738,29.4214,29.4663,101100.0
2012-04-27 11:30:00,39.35,39.35,39.31,39.32,144800.0,29.4663,29.4663,29.4363,29.4438,144800.0
2012-04-27 11:35:00,39.32,39.33,39.27,39.28,82200.0,29.4438,29.4513,29.4064,29.4139,82200.0
2012-04-27 11:40:00,39.28,39.29,39.26,39.27,36400.0,29.4139,29.4214,29.3989,29.4064,36400.0
2012-04-27 11:45:00,39.26,39.27,39.23,39.25,121800.0,29.3989,29.4064,29.3764,29.3914,121800.0
2012-04-27 11:50:00,39.25,39.25,39.2,39.2,81600.0,29.3914,29.3914,29.354,29.354,81600.0
2012-04-27 11:55:00,39.21,39.25,39.21,39.23,20500.0,29.3615,29.3914,29.3615,29.3764,20500.0
2012-04-27 12:00:00,39.24,39.25,39.18,39.19,27000.0,29.3839,29.3914,29.339,29.3465,27000.0
2012-04-27 12:05:00,39.19,39.22,39.18,39.21,24400.0,29.3465,29.3689,29.339,29.3615,24400.0
2012-04-27 12:10:00,39.2,39.25,39.2,39.25,42000.0,29.354,29.3914,29.354,29.3914,42000.0
2012-04-27 12:15:00,39.24,39.25,39.23,39.23,28100.0,29.3839,29.3914,29.3764,29.3764,28100.0
2012-04-27 12:20:00,39.23,39.23,39.21,39.22,33900.0,29.3764,29.3764,29.3615,29.3689,33900.0
2012-04-27 12:25:00,39.22,39.23,39.19,39.19,26100.0,29.3689,29.3764,29.3465,29.3465,26100.0
2012-04-27 12:30:00,39.19,39.21,39.19,39.2,53300.0,29.3465,29.3615,29.3465,29.354,53300.0
2012-04-27 12:35:00,39.2,39.21,39.15,39.17,98800.0,29.354,29.3615,29.3165,29.3315,98800.0
2012-04-27 12:40:00,39.17,39.17,39.09,39.09,33600.0,29.3315,29.3315,29.2716,29.2716,33600.0
2012-04-27 12:45:00,39.09,39.1,39.0,39.01,160400.0,29.2716,29.2791,29.2042,29.2117,160400.0
2012-04-27 12:50:00,39.01,39.05,39.0,39.0,48600.0,29.2117,29.2416,29.2042,29.2042,48600.0
2012-04-27 12:55:00,39.0,39.05,39.0,39.04,42300.0,29.2042,29.2416,29.2042,29.2342,42300.0
2012-04-27 13:00:00,39.05,39.05,39.01,39.03,33400.0,29.2416,29.2416,29.2117,29.2267,33400.0
2012-04-27 13:05:00,39.04,39.04,39.0,39.01,37200.0,29.2342,29.2342,29.2042,29.2117,37200.0
2012-04-27 13:10:00,39.02,39.02,38.99,39.01,30300.0,29.2192,29.2192,29.1967,29.2117,30300.0
2012-04-27 13:15:00,39.0,39.05,39.0,39.02,64200.0,29.2042,29.2416,29.2042,29.2192,64200.0
2012-04-27 13:20:00,39.01,39.02,38.99,39.0,31100.0,29.2117,29.2192,29.1967,29.2042,31100.0
2012-04-27 13:25:00,38.99,39.01,38.99,38.99,31300.0,29.1967,29.2117,29.1967,29.1967,31300.0
2012-04-27 13:30:00,39.0,39.06,39.0,39.06,49500.0,29.2042,29.2491,29.2042,29.2491,49500.0
2012-04-27 13:35:00,39.05,39.1,39.04,39.07,38800.0,29.2416,29.2791,29.2342,29.2566,38800.0
2012-04-27 13:40:00,39.07,39.12,39.06,39.07,35000.0,29.2566,29.2941,29.2491,29.2566,35000.0
2012-04-27 13:45:00,39.06,39.08,39.03,39.04,29500.0,29.2491,29.2641,29.2267,29.2342,29500.0
2012-04-27 13:50:00,39.05,39.08,39.04,39.05,39700.0,29.2416,29.2641,29.2342,29.2416,39700.0
2012-04-27 13:55:00,39.04,39.07,39.04,39.07,36700.0,29.2342,29.2566,29.2342,29.2566,36700.0
2012-04-27 14:00:00,39.07,39.08,39.05,39.05,45200.0,29.2566,29.2641,29.2416,29.2416,45200.0
2012-04-27 14:05:00,39.04,39.07,39.04,39.05,18200.0,29.2342,29.2566,29.2342,29.2416,18200.0
2012-04-27 14:10:00,39.05,39.06,39.0,39.02,76100.0,29.2416,29.2491,29.2042,29.2192,76100.0
2012-04-27 14:15:00,39.02,39.04,39.0,39.02,96700.0,29.2192,29.2342,29.2042,29.2192,96700.0
2012-04-27 14:20:00,39.01,39.02,39.01,39.02,44600.0,29.2117,29.2192,29.2117,29.2192,44600.0
2012-04-27 14:25:00,39.02,39.05,39.01,39.02,83500.0,29.2192,29.2416,29.2117,29.2192,83500.0
2012-04-27 14:30:00,39.01,39.03,39.01,39.02,32300.0,29.2117,29.2267,29.2117,29.2192,32300.0
2012-04-27 14:35:00,39.03,39.04,39.0,39.04,35000.0,29.2267,29.2342,29.2042,29.2342,35000.0
2012-04-27 14:40:00,39.04,39.05,39.03,39.05,25100.0,29.2342,29.2416,29.2267,29.2416,25100.0
2012-04-27 14:45:00,39.05,39.07,39.02,39.07,52300.0,29.2416,29.2566,29.2192,29.2566,52300.0
2012-04-27 14:50:00,39.08,39.1,39.06,39.06,40600.0,29.2641,29.2791,29.2491,29.2491,40600.0
2012-04-27 14:55:00,39.07,39.07,39.06,39.06,29100.0,29.2566,29.2566,29.2491,29.2491,29100.0
2012-04-27 15:00:00,39.07,39.08,39.05,39.06,61500.0,29.2566,29.2641,29.2416,29.2491,61500.0
2012-04-27 15:05:00,39.07,39.1,39.06,39.1,69200.0,29.2566,29.2791,29.2491,29.2791,69200.0
2012-04-27 15:10:00,39.1,39.1,39.09,39.1,35000.0,29.2791,29.2791,29.2716,29.2791,35000.0
2012-04-27 15:15:00,39.1,39.1,39.09,39.1,27700.0,29.2791,29.2791,29.2716,29.2791,27700.0
2012-04-27 15:20:00,39.1,39.13,39.09,39.13,55400.0,29.2791,29.3016,29.2716,29.3016,55400.0
2012-04-27 15:25:00,39.13,39.16,39.11,39.13,43000.0,29.3016,29.324,29.2866,29.3016,43000.0
2012-04-27 15:30:00,39.13,39.15,39.11,39.12,38000.0,29.3016,29.3165,29.2866,29.2941,38000.0
2012-04-27 15:35:00,39.12,39.13,39.07,39.08,81900.0,29.2941,29.3016,29.2566,29.2641,81900.0
2012-04-27 15:40:00,39.08,39.1,39.06,39.06,89900.0,29.2641,29.2791,29.2491,29.2491,89900.0
2012-04-27 15:45:00,39.06,39.07,39.02,39.03,136500.0,29.2491,29.2566,29.2192,29.2267,136500.0
2012-04-27 15:50:00,39.03,39.04,38.99,39.01,150100.0,29.2267,29.2342,29.1967,29.2117,150100.0
2012-04-27 15:55:00,39.0,39.06,39.0,39.05,271100.0,29.2042,29.2491,29.2042,29.2416,271100.0
2012-04-30 09:30:00,38.99,39.08,38.99,39.03,38100.0,29.1967,29.2641,29.1967,29.2267,38100.0
2012-04-30 09:35:00,39.08,39.08,38.99,39.06,45700.0,29.2641,29.2641,29.1967,29.2491,45700.0
2012-04-30 09:40:00,39.05,39.08,38.99,39.01,107400.0,29.2416,29.2641,29.1967,29.2117,107400.0
2012-04-30 09:45:00,39.0,39.06,38.93,38.97,96800.0,29.2042,29.2491,29.1518,29.1817,96800.0
2012-04-30 09:50:00,38.97,38.97,38.81,38.86,43700.0,29.1817,29.1817,29.0619,29.0994,43700.0
2012-04-30 09:55:00,38.86,38.86,38.73,38.85,41200.0,29.0994,29.0994,29.002,29.0919,41200.0
2012-04-30 10:00:00,38.85,38.85,38.71,38.82,53300.0,29.0919,29.0919,28.987,29.0694,53300.0
2012-04-30 10:05:00,38.82,38.83,38.74,38.76,48400.0,29.0694,29.0769,29.0095,29.0245,48400.0
2012-04-30 10:10:00,38.76,38.77,38.68,38.74,55600.0,29.0245,29.032,28.9646,29.0095,55600.0
2012-04-30 10:15:00,38.74,38.78,38.72,38.73,52900.0,29.0095,29.0395,28.9945,29.002,52900.0
2012-04-30 10:20:00,38.73,38.81,38.73,38.8,38500.0,29.002,29.0619,29.002,29.0544,38500.0
2012-04-30 10:25:00,38.81,38.82,38.79,38.81,54900.0,29.0619,29.0694,29.0469,29.0619,54900.0
2012-04-30 10:30:00,38.81,38.82,38.76,38.77,71500.0,29.0619,29.0694,29.0245,29.032,71500.0
2012-04-30 10:35:00,38.77,38.8,38.75,38.79,34900.0,29.032,29.0544,29.017,29.0469,34900.0
2012-04-30 10:40:00,38.8,38.8,38.7,38.74,82600.0,29.0544,29.0544,28.9796,29.0095,82600.0
2012-04-30 10:45:00,38.75,38.76,38.65,38.67,55200.0,29.017,29.0245,28.9421,28.9571,55200.0
2012-04-30 10:50:00,38.66,38.7,38.6,38.65,88200.0,28.9496,28.9796,28.9047,28.9421,88200.0
2012-04-30 10:55:00,38.65,38.69,38.59,38.69,43500.0,28.9421,28.9721,28.8972,28.9721,43500.0
2012-04-30 11:00:00,38.69,38.74,38.67,38.73,23100.0,28.9721,29.0095,28.9571,29.002,23100.0
2012-04-30 11:05:00,38.73,38.75,38.72,38.73,33700.0,29.002,29.017,28.9945,29.002,33700.0
2012-04-30 11:10:00,38.74,38.75,38.69,38.69,45300.0,29.0095,29.017,28.9721,28.9721,45300.0
2012-04-30 11:15:00,38.69,38.71,38.68,38.7,15400.0,28.9721,28.987,28.9646,28.9796,15400.0
2012-04-30 11:20:00,38.7,38.72,38.66,38.68,36900.0,28.9796,28.9945,28.9496,28.9646,36900.0
2012-04-30 11:25:00,38.68,38.71,38.66,38.7,120100.0,28.9646,28.987,28.9496,28.9796,120100.0
2012-04-30 11:30:00,38.7,38.73,38.65,38.65,63000.0,28.9796,29.002,28.9421,28.9421,63000.0
2012-04-30 11:35:00,38.66,38.66,38.61,38.63,21200.0,28.9496,28.9496,28.9122,28.9271,21200.0
2012-04-30 11:40:00,38.63,38.68,38.63,38.66,27200.0,28.9271,28.9646,28.9271,28.9496,27200.0
2012-04-30 11:45:00,38.66,38.66,38.62,38.65,39600.0,28.9496,28.9496,28.9196,28.9421,39600.0
2012-04-30 11:50:00,38.64,38.67,38.62,38.66,25600.0,28.9346,28.9571,28.9196,28.9496,25600.0
2012-04-30 11:55:00,38.65,38.66,38.62,38.65,25200.0,28.9421,28.9496,28.9196,28.9421,25200.0
2012-04-30 12:00:00,38.65,38.66,38.61,38.64,46900.0,28.9421,28.9496,28.9122,28.9346,46900.0
2012-04-30 12:05:00,38.64,38.7,38.63,38.7,34300.0,28.9346,28.9796,28.9271,28.9796,34300.0
2012-04-30 12:10:00,38.69,38.71,38.68,38.7,38900.0,28.9721,28.987,28.9646,28.9796,38900.0
2012-04-30 12:15:00,38.7,38.72,38.66,38.7,47700.0,28.9796,28.9945,28.9496,28.9796,47700.0
2012-04-30 12:20:00,38.7,38.71,38.69,38.7,21500.0,28.9796,28.987,28.9721,28.9796,21500.0
2012-04-30 12:25:00,38.7,38.74,38.7,38.72,16500.0,28.9796,29.0095,28.9796,28.9945,16500.0
2012-04-30 12:30:00,38.72,38.78,38.71,38.75,41200.0,28.9945,29.0395,28.987,29.017,41200.0
2012-04-30 12:35:00,38.75,38.8,38.72,38.8,19200.0,29.017,29.0544,28.9945,29.0544,19200.0
2012-04-30 12:40:00,38.79,38.84,38.79,38.83,32800.0,29.0469,29.0844,29.0469,29.0769,32800.0
2012-04-30 12:45:00,38.82,38.84,38.8,38.84,11800.0,29.0694,29.0844,29.0544,29.0844,11800.0
2012-04-30 12:50:00,38.84,38.89,38.84,38.89,28100.0,29.0844,29.1218,29.0844,29.1218,28100.0
2012-04-30 12:55:00,38.89,38.89,38.83,38.84,14000.0,29.1218,29.1218,29.0769,29.0844,14000.0
2012-04-30 13:00:00,38.83,38.85,38.81,38.84,17000.0,29.0769,29.0919,29.0619,29.0844,17000.0
2012-04-30 13:05:00,38.83,38.85,38.83,38.84,5400.0,29.0769,29.0919,29.0769,29.0844,5400.0
2012-04-30 13:10:00,38.84,38.88,38.84,38.88,17100.0,29.0844,29.1143,29.0844,29.1143,17100.0
2012-04-30 13:15:00,38.88,38.91,38.87,38.91,31700.0,29.1143,29.1368,29.1069,29.1368,31700.0
2012-04-30 13:20:00,38.9,38.91,38.9,38.9,10700.0,29.1293,29.1368,29.1293,29.1293,10700.0
2012-04-30 13:25:00,38.9,38.91,38.85,38.85,21600.0,29.1293,29.1368,29.0919,29.0919,21600.0
2012-04-30 13:30:00,38.85,38.86,38.8,38.82,20700.0,29.0919,29.0994,29.0544,29.0694,20700.0
2012-04-30 13:35:00,38.82,38.86,38.82,38.84,30300.0,29.0694,29.0994,29.0694,29.0844,30300.0
2012-04-30 13:40:00,38.84,38.86,38.82,38.85,57400.0,29.0844,29.0994,29.0694,29.0919,57400.0
2012-04-30 13:45:00,38.84,38.88,38.83,38.86,78300.0,29.0844,29.1143,29.0769,29.0994,78300.0
2012-04-30 13:50:00,38.86,38.86,38.84,38.84,15200.0,29.0994,29.0994,29.0844,29.0844,15200.0
2012-04-30 13:55:00,38.84,38.84,38.78,38.83,41300.0,29.0844,29.0844,29.0395,29.0769,41300.0
2012-04-30 14:00:00,38.84,38.86,38.81,38.83,43400.0,29.0844,29.0994,29.0619,29.0769,43400.0
2012-04-30 14:05:00,38.83,38.86,38.83,38.84,26600.0,29.0769,29.0994,29.0769,29.0844,26600.0
2012-04-30 14:10:00,38.84,38.85,38.78,38.79,20600.0,29.0844,29.0919,29.0395,29.0469,20600.0
2012-04-30 14:15:00,38.8,38.82,38.77,38.81,26200.0,29.0544,29.0694,29.032,29.0619,26200.0
2012-04-30 14:20:00,38.81,38.82,38.77,38.77,21100.0,29.0619,29.0694,29.032,29.032,21100.0
2012-04-30 14:25:00,38.77,38.78,38.72,38.74,37800.0,29.032,29.0395,28.9945,29.0095,37800.0
2012-04-30 14:30:00,38.72,38.74,38.72,38.73,25500.0,28.9945,29.0095,28.9945,29.002,25500.0
2012-04-30 14:35:00,38.73,38.74,38.66,38.67,21700.0,29.002,29.0095,28.9496,28.9571,21700.0
2012-04-30 14:40:00,38.67,38.69,38.67,38.69,18900.0,28.9571,28.9721,28.9571,28.9721,18900.0
2012-04-30 14:45:00,38.68,38.76,38.68,38.76,41200.0,28.9646,29.0245,28.9646,29.0245,41200.0
2012-04-30 14:50:00,38.75,38.78,38.75,38.78,18600.0,29.017,29.0395,29.017,29.0395,18600.0
2012-04-30 14:55:00,38.77,38.82,38.77,38.8,24000.0,29.032,29.0694,29.032,29.0544,24000.0
2012-04-30 15:00:00,38.8,38.83,38.79,38.83,21900.0,29.0544,29.0769,29.0469,29.0769,21900.0
2012-04-30 15:05:00,38.83,38.84,38.81,38.82,29500.0,29.0769,29.0844,29.0619,29.0694,29500.0
2012-04-30 15:10:00,38.82,38.82,38.79,38.8,42300.0,29.0694,29.0694,29.0469,29.0544,42300.0
2012-04-30 15:15:00,38.79,38.8,38.78,38.79,15600.0,29.0469,29.0544,29.0395,29.0469,15600.0
2012-04-30 15:20:00,38.79,38.83,38.79,38.81,37200.0,29.0469,29.0769,29.0469,29.0619,37200.0
2012-04-30 15:25:00,38.81,38.84,38.79,38.8,40300.0,29.0619,29.0844,29.0469,29.0544,40300.0
2012-04-30 15:30:00,38.8,38.81,38.79,38.8,33700.0,29.0544,29.0619,29.0469,29.0544,33700.0
2012-04-30 15:35:00,38.79,38.82,38.79,38.81,68000.0,29.0469,29.0694,29.0469,29.0619,68000.0
2012-04-30 15:40:00,38.81,38.85,38.81,38.85,44400.0,29.0619,29.0919,29.0619,29.0919,44400.0
2012-04-30 15:45:00,38.85,38.85,38.77,38.78,80200.0,29.0919,29.0919,29.032,29.0395,80200.0
2012-04-30 15:50:00,38.79,38.87,38.78,38.87,191200.0,29.0469,29.1069,29.0395,29.1069,191200.0
2012-04-30 15:55:00,38.87,38.89,38.82,38.83,238100.0,29.1069,29.1218,29.0694,29.0769,238100.0
2012-05-01 09:30:00,38.79,39.16,38.79,39.15,127200.0,29.0469,29.324,29.0469,29.3165,127200.0
2012-05-01 09:35:00,39.15,39.26,39.08,39.1,124000.0,29.3165,29.3989,29.2641,29.2791,124000.0
2012-05-01 09:40:00,39.1,39.45,39.1,39.32,133900.0,29.2791,29.5412,29.2791,29.4438,133900.0
2012-05-01 09:45:00,39.31,39.34,39.19,39.19,81200.0,29.4363,29.4588,29.3465,29.3465,81200.0
2012-05-01 09:50:00,39.2,39.2,39.1,39.12,50600.0,29.354,29.354,29.2791,29.2941,50600.0
2012-05-01 09:55:00,39.12,39.15,39.09,39.11,48200.0,29.2941,29.3165,29.2716,29.2866,48200.0
2012-05-01 10:00:00,39.11,39.26,39.1,39.25,203900.0,29.2866,29.3989,29.2791,29.3914,203900.0
2012-05-01 10:05:00,39.25,39.55,39.25,39.51,182300.0,29.3914,29.6161,29.3914,29.5861,182300.0
2012-05-01 10:10:00,39.51,39.52,39.43,39.51,593800.0,29.5861,29.5936,29.5262,29.5861,593800.0
2012-05-01 10:15:00,39.5,39.52,39.43,39.52,148200.0,29.5786,29.5936,29.5262,29.5936,148200.0
2012-05-01 10:20:00,39.52,39.66,39.52,39.62,141000.0,29.5936,29.6984,29.5936,29.6685,141000.0
2012-05-01 10:25:00,39.62,39.68,39.56,39.64,119200.0,29.6685,29.7134,29.6235,29.6835,119200.0
2012-05-01 10:30:00,39.62,39.78,39.62,39.76,164000.0,29.6685,29.7883,29.6685,29.7733,164000.0
2012-05-01 10:35:00,39.75,39.85,39.74,39.76,138300.0,29.7658,29.8407,29.7583,29.7733,138300.0
2012-05-01 10:40:00,39.76,39.87,39.73,39.86,54700.0,29.7733,29.8557,29.7508,29.8482,54700.0
2012-05-01 10:45:00,39.87,39.97,39.87,39.95,77800.0,29.8557,29.9306,29.8557,29.9156,77800.0
2012-05-01 10:50:00,39.96,40.0,39.95,39.99,85800.0,29.9231,29.953,29.9156,29.9455,85800.0
2012-05-01 10:55:00,39.98,40.06,39.97,40.03,268600.0,29.9381,29.998,29.9306,29.9755,268600.0
2012-05-01 11:00:00,40.02,40.06,40.0,40.04,164900.0,29.968,29.998,29.953,29.983,164900.0
2012-05-01 11:05:00,40.05,40.15,40.03,40.13,192500.0,29.9905,30.0654,29.9755,30.0504,192500.0
2012-05-01 11:10:00,40.13,40.15,40.1,40.11,71000.0,30.0504,30.0654,30.0279,30.0354,71000.0
2012-05-01 11:15:00,40.12,40.15,40.1,40.13,56100.0,30.0429,30.0654,30.0279,30.0504,56100.0
2012-05-01 11:20:00,40.13,40.2,40.12,40.17,78600.0,30.0504,30.1028,30.0429,30.0803,78600.0
2012-05-01 11:25:00,40.16,40.29,40.16,40.25,63700.0,30.0728,30.1702,30.0728,30.1402,63700.0
2012-05-01 11:30:00,40.24,40.32,40.22,40.28,63700.0,30.1327,30.1927,30.1178,30.1627,63700.0
2012-05-01 11:35:00,40.29,40.33,40.28,40.32,39600.0,30.1702,30.2001,30.1627,30.1927,39600.0
2012-05-01 11:40:00,40.31,40.38,40.29,40.38,56900.0,30.1852,30.2376,30.1702,30.2376,56900.0
2012-05-01 11:45:00,40.37,40.48,40.37,40.46,62600.0,30.2301,30.3125,30.2301,30.2975,62600.0
2012-05-01 11:50:00,40.46,40.5,40.4,40.48,86300.0,30.2975,30.3274,30.2526,30.3125,86300.0
2012-05-01 11:55:00,40.49,40.51,40.44,40.5,75500.0,30.32,30.3349,30.2825,30.3274,75500.0
2012-05-01 12:00:00,40.5,40.54,40.49,40.5,53800.0,30.3274,30.3574,30.32,30.3274,53800.0
2012-05-01 12:05:00,40.49,40.53,40.46,40.52,69300.0,30.32,30.3499,30.2975,30.3424,69300.0
2012-05-01 12:10:00,40.51,40.52,40.48,40.48,130900.0,30.3349,30.3424,30.3125,30.3125,130900.0
2012-05-01 12:15:00,40.48,40.54,40.45,40.52,66800.0,30.3125,30.3574,30.29,30.3424,66800.0
2012-05-01 12:20:00,40.53,40.54,40.51,40.52,68700.0,30.3499,30.3574,30.3349,30.3424,68700.0
2012-05-01 12:25:00,40.53,40.56,40.5,40.54,219200.0,30.3499,30.3724,30.3274,30.3574,219200.0
2012-05-01 12:30:00,40.54,40.58,40.53,40.58,60300.0,30.3574,30.3873,30.3499,30.3873,60300.0
2012-05-01 12:35:00,40.58,40.62,40.57,40.62,37200.0,30.3873,30.4173,30.3799,30.4173,37200.0
2012-05-01 12:40:00,40.62,40.73,40.61,40.64,89000.0,30.4173,30.4997,30.4098,30.4323,89000.0
2012-05-01 12:45:00,40.65,40.72,40.65,40.68,41800.0,30.4398,30.4922,30.4398,30.4622,41800.0
2012-05-01 12:50:00,40.69,40.69,40.68,40.68,9200.0,30.4697,30.4697,30.4622,30.4622,9200.0
2012-05-01 12:55:00,40.69,40.77,40.68,40.77,102800.0,30.4697,30.5296,30.4622,30.5296,102800.0
2012-05-01 13:00:00,40.77,40.8,40.73,40.76,144400.0,30.5296,30.5521,30.4997,30.5221,144400.0
2012-05-01 13:05:00,40.76,40.83,40.75,40.8,76100.0,30.5221,30.5746,30.5146,30.5521,76100.0
2012-05-01 13:10:00,40.8,40.81,40.74,40.77,79900.0,30.5521,30.5596,30.5072,30.5296,79900.0
2012-05-01 13:15:00,40.76,40.8,40.76,40.77,63500.0,30.5221,30.5521,30.5221,30.5296,63500.0
2012-05-01 13:20:00,40.77,40.88,40.75,40.87,112400.0,30.5296,30.612,30.5146,30.6045,112400.0
2012-05-01 13:25:00,40.87,40.98,40.86,40.97,91900.0,30.6045,30.6869,30.597,30.6794,91900.0
2012-05-01 13:30:00,40.96,41.04,40.96,40.98,125300.0,30.6719,30.7318,30.6719,30.6869,125300.0
2012-05-01 13:35:00,40.98,41.05,40.98,41.03,143200.0,30.6869,30.7393,30.6869,30.7243,143200.0
2012-05-01 13:40:00,41.02,41.02,40.85,40.87,91600.0,30.7168,30.7168,30.5895,30.6045,91600.0
2012-05-01 13:45:00,40.86,40.88,40.78,40.79,84300.0,30.597,30.612,30.5371,30.5446,84300.0
2012-05-01 13:50:00,40.78,40.84,40.77,40.82,50700.0,30.5371,30.582,30.5296,30.5671,50700.0
2012-05-01 13:55:00,40.82,40.83,40.78,40.78,125900.0,30.5671,30.5746,30.5371,30.5371,125900.0
2012-05-01 14:00:00,40.77,40.77,40.71,40.76,211100.0,30.5296,30.5296,30.4847,30.5221,211100.0
2012-05-01 14:05:00,40.75,40.77,40.72,40.77,118300.0,30.5146,30.5296,30.4922,30.5296,118300.0
2012-05-01 14:10:00,40.76,40.82,40.75,40.82,96100.0,30.5221,30.5671,30.5146,30.5671,96100.0
2012-05-01 14:15:00,40.82,40.87,40.82,40.82,71900.0,30.5671,30.6045,30.5671,30.5671,71900.0
2012-05-01 14:20:00,40.82,40.83,40.74,40.76,31300.0,30.5671,30.5746,30.5072,30.5221,31300.0
2012-05-01 14:25:00,40.75,40.76,40.69,40.76,107100.0,30.5146,30.5221,30.4697,30.5221,107100.0
2012-05-01 14:30:00,40.75,40.78,40.73,40.74,60200.0,30.5146,30.5371,30.4997,30.5072,60200.0
2012-05-01 14:35:00,40.74,40.79,40.74,40.77,68100.0,30.5072,30.5446,30.5072,30.5296,68100.0
2012-05-01 14:40:00,40.78,40.79,40.75,40.78,56900.0,30.5371,30.5446,30.5146,30.5371,56900.0
2012-05-01 14:45:00,40.79,40.92,40.78,40.92,148200.0,30.5446,30.6419,30.5371,30.6419,148200.0
2012-05-01 14:50:00,40.92,40.92,40.84,40.87,63000.0,30.6419,30.6419,30.582,30.6045,63000.0
2012-05-01 14:55:00,40.86,40.87,40.81,40.81,65800.0,30.597,30.6045,30.5596,30.5596,65800.0
2012-05-01 15:00:00,40.81,40.84,40.81,40.83,41600.0,30.5596,30.582,30.5596,30.5746,41600.0
2012-05-01 15:05:00,40.82,40.83,40.8,40.8,51500.0,30.5671,30.5746,30.5521,30.5521,51500.0
2012-05-01 15:10:00,40.8,40.8,40.73,40.76,133100.0,30.5521,30.5521,30.4997,30.5221,133100.0
2012-05-01 15:15:00,40.77,40.79,40.73,40.79,60800.0,30.5296,30.5446,30.4997,30.5446,60800.0
2012-05-01 15:20:00,40.79,40.8,40.71,40.72,130300.0,30.5446,30.5521,30.4847,30.4922,130300.0
2012-05-01 15:25:00,40.73,40.73,40.63,40.64,185900.0,30.4997,30.4997,30.4248,30.4323,185900.0
2012-05-01 15:30:00,40.64,40.76,40.63,40.75,202800.0,30.4323,30.5221,30.4248,30.5146,202800.0
2012-05-01 15:35:00,40.75,40.78,40.68,40.76,142700.0,30.5146,30.5371,30.4622,30.5221,142700.0
2012-05-01 15:40:00,40.76,40.76,40.72,40.76,202800.0,30.5221,30.5221,30.4922,30.5221,202800.0
2012-05-01 15:45:00,40.76,40.83,40.72,40.79,239400.0,30.5221,30.5746,30.4922,30.5446,239400.0
2012-05-01 15:50:00,40.78,40.78,40.63,40.63,346700.0,30.5371,30.5371,30.4248,30.4248,346700.0
2012-05-01 15:55:00,40.63,40.74,40.6,40.68,636900.0,30.4248,30.5072,30.4023,30.4622,636900.0
2012-05-02 09:30:00,40.24,40.3,40.11,40.16,203400.0,30.1327,30.1777,30.0354,30.0728,203400.0
2012-05-02 09:35:00,40.16,40.21,40.0,40.21,130000.0,30.0728,30.1103,29.953,30.1103,130000.0
2012-05-02 09:40:00,40.21,40.3,40.06,40.09,106500.0,30.1103,30.1777,29.998,30.0204,106500.0
2012-05-02 09:45:00,40.08,40.3,40.07,40.17,186500.0,30.0129,30.1777,30.0054,30.0803,186500.0
2012-05-02 09:50:00,40.17,40.28,40.04,40.06,165400.0,30.0803,30.1627,29.983,29.998,165400.0
2012-05-02 09:55:00,40.06,40.17,39.96,39.96,159500.0,29.998,30.0803,29.9231,29.9231,159500.0
2012-05-02 10:00:00,39.96,40.0,39.71,39.75,128300.0,29.9231,29.953,29.7359,29.7658,128300.0
2012-05-02 10:05:00,39.75,39.75,39.64,39.64,146800.0,29.7658,29.7658,29.6835,29.6835,146800.0
2012-05-02 10:10:00,39.63,39.64,39.52,39.6,124700.0,29.676,29.6835,29.5936,29.6535,124700.0
2012-05-02 10:15:00,39.6,39.71,39.46,39.7,208700.0,29.6535,29.7359,29.5487,29.7284,208700.0
2012-05-02 10:20:00,39.7,39.77,39.62,39.75,348000.0,29.7284,29.7808,29.6685,29.7658,348000.0
2012-05-02 10:25:00,39.77,39.8,39.73,39.79,111200.0,29.7808,29.8033,29.7508,29.7958,111200.0
2012-05-02 10:30:00,39.8,39.8,39.72,39.73,249800.0,29.8033,29.8033,29.7434,29.7508,249800.0
2012-05-02 10:35:00,39.73,39.75,39.69,39.69,124800.0,29.7508,29.7658,29.7209,29.7209,124800.0
2012-05-02 10:40:00,39.68,39.72,39.65,39.72,161500.0,29.7134,29.7434,29.6909,29.7434,161500.0
2012-05-02 10:45:00,39.72,39.79,39.71,39.73,56600.0,29.7434,29.7958,29.7359,29.7508,56600.0
2012-05-02 10:50:00,39.73,39.79,39.72,39.74,75900.0,29.7508,29.7958,29.7434,29.7583,75900.0
2012-05-02 10:55:00,39.74,39.75,39.7,39.73,77900.0,29.7583,29.7658,29.7284,29.7508,77900.0
2012-05-02 11:00:00,39.75,39.77,39.72,39.75,120900.0,29.7658,29.7808,29.7434,29.7658,120900.0
2012-05-02 11:05:00,39.74,39.75,39.68,39.7,154200.0,29.7583,29.7658,29.7134,29.7284,154200.0
2012-05-02 11:10:00,39.7,39.73,39.65,39.67,82500.0,29.7284,29.7508,29.6909,29.7059,82500.0
2012-05-02 11:15:00,39.67,39.67,39.55,39.59,113900.0,29.7059,29.7059,29.6161,29.646,113900.0
2012-05-02 11:20:00,39.6,39.68,39.57,39.58,120300.0,29.6535,29.7134,29.631,29.6385,120300.0
2012-05-02 11:25:00,39.58,39.64,39.57,39.63,57000.0,29.6385,29.6835,29.631,29.676,57000.0
2012-05-02 11:30:00,39.63,39.74,39.62,39.7,78400.0,29.676,29.7583,29.6685,29.7284,78400.0
2012-05-02 11:35:00,39.71,39.74,39.66,39.71,69900.0,29.7359,29.7583,29.6984,29.7359,69900.0
2012-05-02 11:40:00,39.7,39.76,39.7,39.73,206600.0,29.7284,29.7733,29.7284,29.7508,206600.0
2012-05-02 11:45:00,39.73,39.83,39.72,39.81,76900.0,29.7508,29.8257,29.7434,29.8108,76900.0
2012-05-02 11:50:00,39.8,39.81,39.75,39.75,121700.0,29.8033,29.8108,29.7658,29.7658,121700.0
2012-05-02 11:55:00,39.75,39.76,39.7,39.75,84800.0,29.7658,29.7733,29.7284,29.7658,84800.0
2012-05-02 12:00:00,39.75,39.79,39.74,39.78,86300.0,29.7658,29.7958,29.7583,29.7883,86300.0
2012-05-02 12:05:00,39.79,39.8,39.75,39.77,81700.0,29.7958,29.8033,29.7658,29.7808,81700.0
2012-05-02 12:10:00,39.78,39.82,39.77,39.8,58200.0,29.7883,29.8182,29.7808,29.8033,58200.0
2012-05-02 12:15:00,39.81,39.93,39.8,39.91,228800.0,29.8108,29.9006,29.8033,29.8856,228800.0
2012-05-02 12:20:00,39.92,40.0,39.92,40.0,114200.0,29.8931,29.953,29.8931,29.953,114200.0
2012-05-02 12:25:00,40.0,40.02,39.88,39.92,140000.0,29.953,29.968,29.8632,29.8931,140000.0
2012-05-02 12:30:00,39.92,39.92,39.9,39.92,23900.0,29.8931,29.8931,29.8781,29.8931,23900.0
2012-05-02 12:35:00,39.91,39.92,39.89,39.9,34600.0,29.8856,29.8931,29.8707,29.8781,34600.0
2012-05-02 12:40:00,39.91,39.93,39.88,39.88,44300.0,29.8856,29.9006,29.8632,29.8632,44300.0
2012-05-02 12:45:00,39.89,39.92,39.88,39.92,51000.0,29.8707,29.8931,29.8632,29.8931,51000.0
2012-05-02 12:50:00,39.93,39.97,39.91,39.96,77300.0,29.9006,29.9306,29.8856,29.9231,77300.0
2012-05-02 12:55:00,39.97,40.0,39.85,39.85,76000.0,29.9306,29.953,29.8407,29.8407,76000.0
2012-05-02 13:00:00,39.86,39.92,39.86,39.89,71000.0,29.8482,29.8931,29.8482,29.8707,71000.0
2012-05-02 13:05:00,39.9,39.91,39.83,39.84,72000.0,29.8781,29.8856,29.8257,29.8332,72000.0
2012-05-02 13:10:00,39.84,39.89,39.8,39.82,54000.0,29.8332,29.8707,29.8033,29.8182,54000.0
2012-05-02 13:15:00,39.83,39.83,39.77,39.77,75400.0,29.8257,29.8257,29.7808,29.7808,75400.0
2012-05-02 13:20:00,39.77,39.8,39.77,39.77,75800.0,29.7808,29.8033,29.7808,29.7808,75800.0
2012-05-02 13:25:00,39.77,39.78,39.74,39.75,48100.0,29.7808,29.7883,29.7583,29.7658,48100.0
2012-05-02 13:30:00,39.74,39.75,39.65,39.65,121600.0,29.7583,29.7658,29.6909,29.6909,121600.0
2012-05-02 13:35:00,39.65,39.69,39.63,39.68,87100.0,29.6909,29.7209,29.676,29.7134,87100.0
2012-05-02 13:40:00,39.67,39.68,39.6,39.64,95700.0,29.7059,29.7134,29.6535,29.6835,95700.0
2012-05-02 13:45:00,39.64,39.7,39.61,39.67,125600.0,29.6835,29.7284,29.661,29.7059,125600.0
2012-05-02 13:50:00,39.68,39.71,39.63,39.7,92000.0,29.7134,29.7359,29.676,29.7284,92000.0
2012-05-02 13:55:00,39.7,39.71,39.65,39.67,53100.0,29.7284,29.7359,29.6909,29.7059,53100.0
2012-05-02 14:00:00,39.67,39.68,39.62,39.62,77100.0,29.7059,29.7134,29.6685,29.6685,77100.0
2012-05-02 14:05:00,39.63,39.72,39.63,39.72,75900.0,29.676,29.7434,29.676,29.7434,75900.0
2012-05-02 14:10:00,39.73,39.77,39.69,39.73,81500.0,29.7508,29.7808,29.7209,29.7508,81500.0
2012-05-02 14:15:00,39.73,39.73,39.7,39.7,52900.0,29.7508,29.7508,29.7284,29.7284,52900.0
2012-05-02 14:20:00,39.71,39.71,39.64,39.65,103300.0,29.7359,29.7359,29.6835,29.6909,103300.0
2012-05-02 14:25:00,39.65,39.66,39.63,39.66,93700.0,29.6909,29.6984,29.676,29.6984,93700.0
2012-05-02 14:30:00,39.65,39.66,39.61,39.63,80800.0,29.6909,29.6984,29.661,29.676,80800.0
2012-05-02 14:35:00,39.62,39.64,39.55,39.55,66400.0,29.6685,29.6835,29.6161,29.6161,66400.0
2012-05-02 14:40:00,39.55,39.56,39.5,39.5,39200.0,29.6161,29.6235,29.5786,29.5786,39200.0
2012-05-02 14:45:00,39.5,39.51,39.44,39.46,81700.0,29.5786,29.5861,29.5337,29.5487,81700.0
2012-05-02 14:50:00,39.46,39.46,39.26,39.26,204400.0,29.5487,29.5487,29.3989,29.3989,204400.0
2012-05-02 14:55:00,39.26,39.33,39.25,39.3,179900.0,29.3989,29.4513,29.3914,29.4289,179900.0
2012-05-02 15:00:00,39.31,39.31,39.21,39.26,160100.0,29.4363,29.4363,29.3615,29.3989,160100.0
2012-05-02 15:05:00,39.27,39.36,39.26,39.36,134200.0,29.4064,29.4738,29.3989,29.4738,134200.0
2012-05-02 15:10:00,39.35,39.37,39.3,39.35,110300.0,29.4663,29.4813,29.4289,29.4663,110300.0
2012-05-02 15:15:00,39.35,39.4,39.34,39.36,107200.0,29.4663,29.5037,29.4588,29.4738,107200.0
2012-05-02 15:20:00,39.36,39.41,39.35,39.4,164700.0,29.4738,29.5112,29.4663,29.5037,164700.0
2012-05-02 15:25:00,39.4,39.41,39.33,39.36,101900.0,29.5037,29.5112,29.4513,29.4738,101900.0
2012-05-02 15:30:00,39.37,39.37,39.29,39.31,184300.0,29.4813,29.4813,29.4214,29.4363,184300.0
2012-05-02 15:35:00,39.31,39.34,39.29,39.32,227400.0,29.4363,29.4588,29.4214,29.4438,227400.0
2012-05-02 15:40:00,39.32,39.32,39.26,39.27,181900.0,29.4438,29.4438,29.3989,29.4064,181900.0
2012-05-02 15:45:00,39.27,39.33,39.27,39.3,230200.0,29.4064,29.4513,29.4064,29.4289,230200.0
2012-05-02 15:50:00,39.29,39.33,39.26,39.27,188000.0,29.4214,29.4513,29.3989,29.4064,188000.0
2012-05-02 15:55:00,39.27,39.31,39.25,39.3,386600.0,29.4064,29.4363,29.3914,29.4289,386600.0
2012-05-03 09:30:00,39.4,39.41,39.13,39.23,41900.0,29.5037,29.5112,29.3016,29.3764,41900.0
2012-05-03 09:35:00,39.23,39.46,39.04,39.45,78600.0,29.3764,29.5487,29.2342,29.5412,78600.0
2012-05-03 09:40:00,39.46,39.5,39.21,39.31,135000.0,29.5487,29.5786,29.3615,29.4363,135000.0
2012-05-03 09:45:00,39.32,39.42,39.29,39.35,133600.0,29.4438,29.5187,29.4214,29.4663,133600.0
2012-05-03 09:50:00,39.36,39.41,39.3,39.3,77500.0,29.4738,29.5112,29.4289,29.4289,77500.0
2012-05-03 09:55:00,39.3,39.33,39.2,39.28,62100.0,29.4289,29.4513,29.354,29.4139,62100.0
2012-05-03 10:00:00,39.26,39.26,39.06,39.07,104400.0,29.3989,29.3989,29.2491,29.2566,104400.0
2012-05-03 10:05:00,39.07,39.15,39.04,39.15,67000.0,29.2566,29.3165,29.2342,29.3165,67000.0
2012-05-03 10:10:00,39.14,39.19,39.14,39.16,56300.0,29.309,29.3465,29.309,29.324,56300.0
2012-05-03 10:15:00,39.16,39.16,39.05,39.05,89700.0,29.324,29.324,29.2416,29.2416,89700.0
2012-05-03 10:20:00,39.06,39.11,39.02,39.09,148600.0,29.2491,29.2866,29.2192,29.2716,148600.0
2012-05-03 10:25:00,39.08,39.13,39.05,39.13,63100.0,29.2641,29.3016,29.2416,29.3016,63100.0
2012-05-03 10:30:00,39.12,39.13,39.07,39.09,31000.0,29.2941,29.3016,29.2566,29.2716,31000.0
2012-05-03 10:35:00,39.1,39.17,39.1,39.13,36800.0,29.2791,29.3315,29.2791,29.3016,36800.0
2012-05-03 10:40:00,39.13,39.16,39.11,39.12,36200.0,29.3016,29.324,29.2866,29.2941,36200.0
2012-05-03 10:45:00,39.12,39.14,39.06,39.13,42500.0,29.2941,29.309,29.2491,29.3016,42500.0
2012-05-03 10:50:00,39.13,39.18,39.09,39.18,125000.0,29.3016,29.339,29.2716,29.339,125000.0
2012-05-03 10:55:00,39.18,39.19,39.13,39.16,59900.0,29.339,29.3465,29.3016,29.324,59900.0
2012-05-03 11:00:00,39.16,39.17,39.08,39.09,44300.0,29.324,29.3315,29.2641,29.2716,44300.0
2012-05-03 11:05:00,39.11,39.11,39.02,39.09,84300.0,29.2866,29.2866,29.2192,29.2716,84300.0
2012-05-03 11:10:00,39.1,39.12,39.07,39.08,28700.0,29.2791,29.2941,29.2566,29.2641,28700.0
2012-05-03 11:15:00,39.08,39.15,39.04,39.13,35000.0,29.2641,29.3165,29.2342,29.3016,35000.0
2012-05-03 11:20:00,39.13,39.13,39.01,39.02,41700.0,29.3016,29.3016,29.2117,29.2192,41700.0
2012-05-03 11:25:00,39.02,39.03,38.98,39.0,60100.0,29.2192,29.2267,29.1892,29.2042,60100.0
2012-05-03 11:30:00,38.99,39.03,38.93,38.93,61500.0,29.1967,29.2267,29.1518,29.1518,61500.0
2012-05-03 11:35:00,38.93,38.93,38.85,38.9,51800.0,29.1518,29.1518,29.0919,29.1293,51800.0
2012-05-03 11:40:00,38.91,38.94,38.9,38.94,31800.0,29.1368,29.1593,29.1293,29.1593,31800.0
2012-05-03 11:45:00,38.94,38.95,38.74,38.74,69800.0,29.1593,29.1668,29.0095,29.0095,69800.0
2012-05-03 11:50:00,38.75,38.85,38.69,38.69,201800.0,29.017,29.0919,28.9721,28.9721,201800.0
2012-05-03 11:55:00,38.69,38.75,38.67,38.73,65800.0,28.9721,29.017,28.9571,29.002,65800.0
2012-05-03 12:00:00,38.73,38.73,38.67,38.71,114700.0,29.002,29.002,28.9571,28.987,114700.0
2012-05-03 12:05:00,38.7,38.77,38.69,38.77,45200.0,28.9796,29.032,28.9721,29.032,45200.0
2012-05-03 12:10:00,38.77,38.77,38.72,38.73,28800.0,29.032,29.032,28.9945,29.002,28800.0
2012-05-03 12:15:00,38.74,38.8,38.73,38.75,58200.0,29.0095,29.0544,29.002,29.017,58200.0
2012-05-03 12:20:00,38.75,38.76,38.65,38.66,76200.0,29.017,29.0245,28.9421,28.9496,76200.0
2012-05-03 12:25:00,38.66,38.66,38.58,38.64,85800.0,28.9496,28.9496,28.8897,28.9346,85800.0
2012-05-03 12:30:00,38.64,38.65,38.59,38.6,26300.0,28.9346,28.9421,28.8972,28.9047,26300.0
2012-05-03 12:35:00,38.6,38.63,38.6,38.62,40800.0,28.9047,28.9271,28.9047,28.9196,40800.0
2012-05-03 12:40:00,38.63,38.65,38.6,38.6,107800.0,28.9271,28.9421,28.9047,28.9047,107800.0
2012-05-03 12:45:00,38.61,38.66,38.6,38.66,67000.0,28.9122,28.9496,28.9047,28.9496,67000.0
2012-05-03 12:50:00,38.66,38.69,38.65,38.66,194200.0,28.9496,28.9721,28.9421,28.9496,194200.0
2012-05-03 12:55:00,38.66,38.66,38.56,38.56,39900.0,28.9496,28.9496,28.8747,28.8747,39900.0
2012-05-03 13:00:00,38.57,38.6,38.54,38.55,44300.0,28.8822,28.9047,28.8597,28.8672,44300.0
2012-05-03 13:05:00,38.55,38.59,38.47,38.47,123600.0,28.8672,28.8972,28.8073,28.8073,123600.0
2012-05-03 13:10:00,38.48,38.48,38.38,38.38,73500.0,28.8148,28.8148,28.7399,28.7399,73500.0
2012-05-03 13:15:00,38.38,38.45,38.36,38.45,63500.0,28.7399,28.7923,28.725,28.7923,63500.0
2012-05-03 13:20:00,38.45,38.5,38.37,38.43,58600.0,28.7923,28.8298,28.7324,28.7774,58600.0
2012-05-03 13:25:00,38.43,38.47,38.4,38.46,35300.0,28.7774,28.8073,28.7549,28.7998,35300.0
2012-05-03 13:30:00,38.46,38.47,38.38,38.41,154200.0,28.7998,28.8073,28.7399,28.7624,154200.0
2012-05-03 13:35:00,38.42,38.42,38.38,38.4,30000.0,28.7699,28.7699,28.7399,28.7549,30000.0
2012-05-03 13:40:00,38.39,38.39,38.23,38.29,177600.0,28.7474,28.7474,28.6276,28.6725,177600.0
2012-05-03 13:45:00,38.29,38.31,38.24,38.31,67300.0,28.6725,28.6875,28.6351,28.6875,67300.0
2012-05-03 13:50:00,38.31,38.36,38.29,38.36,37900.0,28.6875,28.725,28.6725,28.725,37900.0
2012-05-03 13:55:00,38.35,38.43,38.35,38.41,103600.0,28.7175,28.7774,28.7175,28.7624,103600.0
2012-05-03 14:00:00,38.4,38.42,38.34,38.35,86000.0,28.7549,28.7699,28.71,28.7175,86000.0
2012-05-03 14:05:00,38.36,38.39,38.32,38.34,76600.0,28.725,28.7474,28.695,28.71,76600.0
2012-05-03 14:10:00,38.35,38.35,38.32,38.34,41700.0,28.7175,28.7175,28.695,28.71,41700.0
2012-05-03 14:15:00,38.33,38.4,38.32,38.37,55900.0,28.7025,28.7549,28.695,28.7324,55900.0
2012-05-03 14:20:00,38.37,38.38,38.34,38.37,51700.0,28.7324,28.7399,28.71,28.7324,51700.0
2012-05-03 14:25:00,38.37,38.37,38.33,38.33,26100.0,28.7324,28.7324,28.7025,28.7025,26100.0
2012-05-03 14:30:00,38.33,38.33,38.28,38.29,49900.0,28.7025,28.7025,28.665,28.6725,49900.0
2012-05-03 14:35:00,38.29,38.31,38.29,38.3,53600.0,28.6725,28.6875,28.6725,28.68,53600.0
2012-05-03 14:40:00,38.3,38.31,38.29,38.3,45500.0,28.68,28.6875,28.6725,28.68,45500.0
2012-05-03 14:45:00,38.3,38.32,38.26,38.28,74900.0,28.68,28.695,28.6501,28.665,74900.0
2012-05-03 14:50:00,38.28,38.34,38.27,38.34,72000.0,28.665,28.71,28.6576,28.71,72000.0
2012-05-03 14:55:00,38.33,38.36,38.32,38.36,77300.0,28.7025,28.725,28.695,28.725,77300.0
2012-05-03 15:00:00,38.35,38.42,38.35,38.41,126400.0,28.7175,28.7699,28.7175,28.7624,126400.0
2012-05-03 15:05:00,38.42,38.48,38.41,38.48,205100.0,28.7699,28.8148,28.7624,28.8148,205100.0
2012-05-03 15:10:00,38.48,38.52,38.48,38.49,202900.0,28.8148,28.8448,28.8148,28.8223,202900.0
2012-05-03 15:15:00,38.49,38.55,38.47,38.52,70100.0,28.8223,28.8672,28.8073,28.8448,70100.0
2012-05-03 15:20:00,38.52,38.54,38.45,38.47,137100.0,28.8448,28.8597,28.7923,28.8073,137100.0
2012-05-03 15:25:00,38.46,38.5,38.4,38.41,115300.0,28.7998,28.8298,28.7549,28.7624,115300.0
2012-05-03 15:30:00,38.41,38.47,38.38,38.47,94200.0,28.7624,28.8073,28.7399,28.8073,94200.0
2012-05-03 15:35:00,38.47,38.48,38.45,38.45,132600.0,28.8073,28.8148,28.7923,28.7923,132600.0
2012-05-03 15:40:00,38.46,38.5,38.45,38.49,161400.0,28.7998,28.8298,28.7923,28.8223,161400.0
2012-05-03 15:45:00,38.49,38.5,38.41,38.42,248600.0,28.8223,28.8298,28.7624,28.7699,248600.0
2012-05-03 15:50:00,38.43,38.46,38.36,38.38,211100.0,28.7774,28.7998,28.725,28.7399,211100.0
2012-05-03 15:55:00,38.38,38.48,38.37,38.48,305200.0,28.7399,28.8148,28.7324,28.8148,305200.0
2012-05-04 09:30:00,38.25,38.58,38.25,38.53,127400.0,28.6426,28.8897,28.6426,28.8523,127400.0
2012-05-04 09:35:00,38.53,38.53,38.04,38.16,120700.0,28.8523,28.8523,28.4853,28.5752,120700.0
2012-05-04 09:40:00,38.15,38.47,38.04,38.4,143500.0,28.5677,28.8073,28.4853,28.7549,143500.0
2012-05-04 09:45:00,38.39,38.55,38.34,38.42,125900.0,28.7474,28.8672,28.71,28.7699,125900.0
2012-05-04 09:50:00,38.43,38.52,38.42,38.5,181600.0,28.7774,28.8448,28.7699,28.8298,181600.0
2012-05-04 09:55:00,38.5,38.51,38.29,38.33,77700.0,28.8298,28.8373,28.6725,28.7025,77700.0
2012-05-04 10:00:00,38.33,38.42,38.29,38.35,137300.0,28.7025,28.7699,28.6725,28.7175,137300.0
2012-05-04 10:05:00,38.35,38.38,38.29,38.32,65300.0,28.7175,28.7399,28.6725,28.695,65300.0
2012-05-04 10:10:00,38.31,38.31,38.22,38.23,165200.0,28.6875,28.6875,28.6201,28.6276,165200.0
2012-05-04 10:15:00,38.23,38.27,38.12,38.13,61500.0,28.6276,28.6576,28.5452,28.5527,61500.0
2012-05-04 10:20:00,38.13,38.19,38.08,38.17,35400.0,28.5527,28.5977,28.5153,28.5827,35400.0
2012-05-04 10:25:00,38.17,38.24,38.15,38.18,39100.0,28.5827,28.6351,28.5677,28.5902,39100.0
2012-05-04 10:30:00,38.16,38.18,38.1,38.11,36500.0,28.5752,28.5902,28.5303,28.5377,36500.0
2012-05-04 10:35:00,38.11,38.16,38.07,38.13,95300.0,28.5377,28.5752,28.5078,28.5527,95300.0
2012-05-04 10:40:00,38.14,38.17,38.08,38.13,51400.0,28.5602,28.5827,28.5153,28.5527,51400.0
2012-05-04 10:45:00,38.14,38.22,38.14,38.2,30700.0,28.5602,28.6201,28.5602,28.6051,30700.0
2012-05-04 10:50:00,38.19,38.22,38.16,38.2,22600.0,28.5977,28.6201,28.5752,28.6051,22600.0
2012-05-04 10:55:00,38.21,38.22,38.15,38.18,30600.0,28.6126,28.6201,28.5677,28.5902,30600.0
2012-05-04 11:00:00,38.18,38.22,38.15,38.21,60400.0,28.5902,28.6201,28.5677,28.6126,60400.0
2012-05-04 11:05:00,38.22,38.22,38.12,38.12,23300.0,28.6201,28.6201,28.5452,28.5452,23300.0
2012-05-04 11:10:00,38.11,38.13,38.07,38.07,56100.0,28.5377,28.5527,28.5078,28.5078,56100.0
2012-05-04 11:15:00,38.07,38.13,38.05,38.08,140700.0,28.5078,28.5527,28.4928,28.5153,140700.0
2012-05-04 11:20:00,38.07,38.09,38.03,38.04,67200.0,28.5078,28.5228,28.4778,28.4853,67200.0
2012-05-04 11:25:00,38.04,38.08,38.03,38.06,24700.0,28.4853,28.5153,28.4778,28.5003,24700.0
2012-05-04 11:30:00,38.05,38.08,37.99,38.03,192100.0,28.4928,28.5153,28.4479,28.4778,192100.0
2012-05-04 11:35:00,38.03,38.04,37.97,37.99,53300.0,28.4778,28.4853,28.4329,28.4479,53300.0
2012-05-04 11:40:00,38.0,38.02,37.98,37.98,32400.0,28.4554,28.4704,28.4404,28.4404,32400.0
2012-05-04 11:45:00,37.99,38.06,37.97,38.02,46000.0,28.4479,28.5003,28.4329,28.4704,46000.0
2012-05-04 11:50:00,38.03,38.05,37.95,38.02,46400.0,28.4778,28.4928,28.4179,28.4704,46400.0
2012-05-04 11:55:00,38.03,38.06,38.0,38.02,24000.0,28.4778,28.5003,28.4554,28.4704,24000.0
2012-05-04 12:00:00,38.0,38.08,38.0,38.07,19900.0,28.4554,28.5153,28.4554,28.5078,19900.0
2012-05-04 12:05:00,38.06,38.12,38.04,38.12,64700.0,28.5003,28.5452,28.4853,28.5452,64700.0
2012-05-04 12:10:00,38.12,38.12,38.04,38.05,62400.0,28.5452,28.5452,28.4853,28.4928,62400.0
2012-05-04 12:15:00,38.04,38.05,37.98,37.99,21900.0,28.4853,28.4928,28.4404,28.4479,21900.0
2012-05-04 12:20:00,37.99,37.99,37.85,37.87,28600.0,28.4479,28.4479,28.3431,28.358,28600.0
2012-05-04 12:25:00,37.88,37.92,37.87,37.92,49200.0,28.3655,28.3955,28.358,28.3955,49200.0
2012-05-04 12:30:00,37.91,37.96,37.91,37.93,32000.0,28.388,28.4254,28.388,28.403,32000.0
2012-05-04 12:35:00,37.93,37.96,37.89,37.92,46100.0,28.403,28.4254,28.373,28.3955,46100.0
2012-05-04 12:40:00,37.92,37.96,37.9,37.92,24400.0,28.3955,28.4254,28.3805,28.3955,24400.0
2012-05-04 12:45:00,37.91,37.99,37.9,37.97,128100.0,28.388,28.4479,28.3805,28.4329,128100.0
2012-05-04 12:50:00,37.98,38.01,37.95,37.99,128700.0,28.4404,28.4629,28.4179,28.4479,128700.0
2012-05-04 12:55:00,37.99,38.02,37.99,38.0,94000.0,28.4479,28.4704,28.4479,28.4554,94000.0
2012-05-04 13:00:00,38.0,38.03,37.97,37.98,117900.0,28.4554,28.4778,28.4329,28.4404,117900.0
2012-05-04 13:05:00,37.97,38.0,37.97,38.0,39700.0,28.4329,28.4554,28.4329,28.4554,39700.0
2012-05-04 13:10:00,37.99,38.0,37.98,37.99,76200.0,28.4479,28.4554,28.4404,28.4479,76200.0
2012-05-04 13:15:00,38.0,38.01,37.99,38.0,80100.0,28.4554,28.4629,28.4479,28.4554,80100.0
2012-05-04 13:20:00,38.0,38.0,37.96,37.97,27000.0,28.4554,28.4554,28.4254,28.4329,27000.0
2012-05-04 13:25:00,37.97,38.01,37.96,38.0,48900.0,28.4329,28.4629,28.4254,28.4554,48900.0
2012-05-04 13:30:00,38.0,38.02,37.99,38.0,168300.0,28.4554,28.4704,28.4479,28.4554,168300.0
2012-05-04 13:35:00,38.0,38.06,37.98,38.04,74600.0,28.4554,28.5003,28.4404,28.4853,74600.0
2012-05-04 13:40:00,38.05,38.06,38.02,38.05,30700.0,28.4928,28.5003,28.4704,28.4928,30700.0
2012-05-04 13:45:00,38.05,38.13,38.04,38.13,40100.0,28.4928,28.5527,28.4853,28.5527,40100.0
2012-05-04 13:50:00,38.13,38.15,38.09,38.12,25400.0,28.5527,28.5677,28.5228,28.5452,25400.0
2012-05-04 13:55:00,38.13,38.19,38.13,38.19,47000.0,28.5527,28.5977,28.5527,28.5977,47000.0
2012-05-04 14:00:00,38.19,38.2,38.14,38.15,151500.0,28.5977,28.6051,28.5602,28.5677,151500.0
2012-05-04 14:05:00,38.15,38.17,38.1,38.12,80400.0,28.5677,28.5827,28.5303,28.5452,80400.0
2012-05-04 14:10:00,38.12,38.12,38.06,38.07,37500.0,28.5452,28.5452,28.5003,28.5078,37500.0
2012-05-04 14:15:00,38.07,38.12,38.04,38.12,20800.0,28.5078,28.5452,28.4853,28.5452,20800.0
2012-05-04 14:20:00,38.11,38.15,38.1,38.13,18900.0,28.5377,28.5677,28.5303,28.5527,18900.0
2012-05-04 14:25:00,38.13,38.15,38.13,38.14,20200.0,28.5527,28.5677,28.5527,28.5602,20200.0
2012-05-04 14:30:00,38.15,38.19,38.14,38.19,30900.0,28.5677,28.5977,28.5602,28.5977,30900.0
2012-05-04 14:35:00,38.18,38.18,38.1,38.12,41200.0,28.5902,28.5902,28.5303,28.5452,41200.0
2012-05-04 14:40:00,38.13,38.13,38.06,38.12,86200.0,28.5527,28.5527,28.5003,28.5452,86200.0
2012-05-04 14:45:00,38.12,38.15,38.11,38.15,37100.0,28.5452,28.5677,28.5377,28.5677,37100.0
2012-05-04 14:50:00,38.15,38.15,38.12,38.13,64000.0,28.5677,28.5677,28.5452,28.5527,64000.0
2012-05-04 14:55:00,38.13,38.18,38.12,38.14,54600.0,28.5527,28.5902,28.5452,28.5602,54600.0
2012-05-04 15:00:00,38.14,38.2,38.14,38.2,37500.0,28.5602,28.6051,28.5602,28.6051,37500.0
2012-05-04 15:05:00,38.2,38.2,38.18,38.19,25400.0,28.6051,28.6051,28.5902,28.5977,25400.0
2012-05-04 15:10:00,38.19,38.2,38.16,38.16,79200.0,28.5977,28.6051,28.5752,28.5752,79200.0
2012-05-04 15:15:00,38.16,38.26,38.16,38.23,82700.0,28.5752,28.6501,28.5752,28.6276,82700.0
2012-05-04 15:20:00,38.24,38.35,38.23,38.35,78000.0,28.6351,28.7175,28.6276,28.7175,78000.0
2012-05-04 15:25:00,38.35,38.38,38.31,38.35,108200.0,28.7175,28.7399,28.6875,28.7175,108200.0
2012-05-04 15:30:00,38.35,38.37,38.29,38.36,112400.0,28.7175,28.7324,28.6725,28.725,112400.0
2012-05-04 15:35:00,38.36,38.39,38.32,38.34,130300.0,28.725,28.7474,28.695,28.71,130300.0
2012-05-04 15:40:00,38.34,38.49,38.33,38.41,177500.0,28.71,28.8223,28.7025,28.7624,177500.0
2012-05-04 15:45:00,38.41,38.6,38.4,38.58,253300.0,28.7624,28.9047,28.7549,28.8897,253300.0
2012-05-04 15:50:00,38.58,38.59,38.51,38.56,229700.0,28.8897,28.8972,28.8373,28.8747,229700.0
2012-05-04 15:55:00,38.56,38.56,38.42,38.43,353400.0,28.8747,28.8747,28.7699,28.7774,353400.0
2012-05-07 09:30:00,38.34,38.79,38.27,38.48,267600.0,28.71,29.0469,28.6576,28.8148,267600.0
2012-05-07 09:35:00,38.51,38.55,38.31,38.4,134900.0,28.8373,28.8672,28.6875,28.7549,134900.0
2012-05-07 09:40:00,38.39,38.53,38.39,38.46,160800.0,28.7474,28.8523,28.7474,28.7998,160800.0
2012-05-07 09:45:00,38.46,38.46,38.38,38.38,108700.0,28.7998,28.7998,28.7399,28.7399,108700.0
2012-05-07 09:50:00,38.39,38.46,38.34,38.34,38000.0,28.7474,28.7998,28.71,28.71,38000.0
2012-05-07 09:55:00,38.34,38.35,38.3,38.33,50300.0,28.71,28.7175,28.68,28.7025,50300.0
2012-05-07 10:00:00,38.34,38.44,38.32,38.37,87000.0,28.71,28.7849,28.695,28.7324,87000.0
2012-05-07 10:05:00,38.37,38.41,38.35,38.39,94800.0,28.7324,28.7624,28.7175,28.7474,94800.0
2012-05-07 10:10:00,38.37,38.43,38.32,38.34,50900.0,28.7324,28.7774,28.695,28.71,50900.0
2012-05-07 10:15:00,38.34,38.46,38.3,38.45,60600.0,28.71,28.7998,28.68,28.7923,60600.0
2012-05-07 10:20:00,38.45,38.49,38.41,38.49,73600.0,28.7923,28.8223,28.7624,28.8223,73600.0
2012-05-07 10:25:00,38.49,38.49,38.34,38.34,51200.0,28.8223,28.8223,28.71,28.71,51200.0
2012-05-07 10:30:00,38.34,38.38,38.28,38.29,44200.0,28.71,28.7399,28.665,28.6725,44200.0
2012-05-07 10:35:00,38.29,38.3,38.12,38.17,137900.0,28.6725,28.68,28.5452,28.5827,137900.0
2012-05-07 10:40:00,38.17,38.19,38.12,38.16,34000.0,28.5827,28.5977,28.5452,28.5752,34000.0
2012-05-07 10:45:00,38.17,38.25,38.15,38.25,60600.0,28.5827,28.6426,28.5677,28.6426,60600.0
2012-05-07 10:50:00,38.25,38.35,38.21,38.35,118400.0,28.6426,28.7175,28.6126,28.7175,118400.0
2012-05-07 10:55:00,38.35,38.4,38.3,38.39,100400.0,28.7175,28.7549,28.68,28.7474,100400.0
2012-05-07 11:00:00,38.38,38.4,38.33,38.33,35500.0,28.7399,28.7549,28.7025,28.7025,35500.0
2012-05-07 11:05:00,38.33,38.34,38.25,38.3,50100.0,28.7025,28.71,28.6426,28.68,50100.0
2012-05-07 11:10:00,38.31,38.37,38.25,38.25,30000.0,28.6875,28.7324,28.6426,28.6426,30000.0
2012-05-07 11:15:00,38.25,38.29,38.21,38.21,81200.0,28.6426,28.6725,28.6126,28.6126,81200.0
2012-05-07 11:20:00,38.22,38.27,38.15,38.16,43100.0,28.6201,28.6576,28.5677,28.5752,43100.0
2012-05-07 11:25:00,38.15,38.16,38.05,38.06,86200.0,28.5677,28.5752,28.4928,28.5003,86200.0
2012-05-07 11:30:00,38.07,38.17,38.06,38.16,30900.0,28.5078,28.5827,28.5003,28.5752,30900.0
2012-05-07 11:35:00,38.16,38.17,38.08,38.08,22300.0,28.5752,28.5827,28.5153,28.5153,22300.0
2012-05-07 11:40:00,38.08,38.09,37.97,37.98,47900.0,28.5153,28.5228,28.4329,28.4404,47900.0
2012-05-07 11:45:00,37.98,38.02,37.96,38.02,20800.0,28.4404,28.4704,28.4254,28.4704,20800.0
2012-05-07 11:50:00,38.01,38.04,38.01,38.04,89600.0,28.4629,28.4853,28.4629,28.4853,89600.0
2012-05-07 11:55:00,38.04,38.12,38.04,38.11,40600.0,28.4853,28.5452,28.4853,28.5377,40600.0
2012-05-07 12:00:00,38.1,38.17,38.09,38.17,91800.0,28.5303,28.5827,28.5228,28.5827,91800.0
2012-05-07 12:05:00,38.16,38.18,38.12,38.14,36900.0,28.5752,28.5902,28.5452,28.5602,36900.0
2012-05-07 12:10:00,38.14,38.21,38.13,38.19,40700.0,28.5602,28.6126,28.5527,28.5977,40700.0
2012-05-07 12:15:00,38.19,38.2,38.17,38.19,35300.0,28.5977,28.6051,28.5827,28.5977,35300.0
2012-05-07 12:20:00,38.19,38.23,38.16,38.23,20200.0,28.5977,28.6276,28.5752,28.6276,20200.0
2012-05-07 12:25:00,38.23,38.23,38.17,38.21,38900.0,28.6276,28.6276,28.5827,28.6126,38900.0
2012-05-07 12:30:00,38.22,38.34,38.22,38.33,43300.0,28.6201,28.71,28.6201,28.7025,43300.0
2012-05-07 12:35:00,38.33,38.34,38.22,38.23,31100.0,28.7025,28.71,28.6201,28.6276,31100.0
2012-05-07 12:40:00,38.23,38.26,38.22,38.25,12800.0,28.6276,28.6501,28.6201,28.6426,12800.0
2012-05-07 12:45:00,38.24,38.24,38.22,38.23,17000.0,28.6351,28.6351,28.6201,28.6276,17000.0
2012-05-07 12:50:00,38.23,38.24,38.18,38.18,20400.0,28.6276,28.6351,28.5902,28.5902,20400.0
2012-05-07 12:55:00,38.18,38.23,38.17,38.22,19500.0,28.5902,28.6276,28.5827,28.6201,19500.0
2012-05-07 13:00:00,38.22,38.23,38.19,38.19,28900.0,28.6201,28.6276,28.5977,28.5977,28900.0
2012-05-07 13:05:00,38.19,38.22,38.18,38.19,34200.0,28.5977,28.6201,28.5902,28.5977,34200.0
2012-05-07 13:10:00,38.18,38.22,38.16,38.21,15800.0,28.5902,28.6201,28.5752,28.6126,15800.0
2012-05-07 13:15:00,38.22,38.23,38.18,38.22,20700.0,28.6201,28.6276,28.5902,28.6201,20700.0
2012-05-07 13:20:00,38.22,38.26,38.19,38.22,83200.0,28.6201,28.6501,28.5977,28.6201,83200.0
2012-05-07 13:25:00,38.22,38.23,38.18,38.18,16300.0,28.6201,28.6276,28.5902,28.5902,16300.0
2012-05-07 13:30:00,38.18,38.22,38.17,38.2,16200.0,28.5902,28.6201,28.5827,28.6051,16200.0
2012-05-07 13:35:00,38.21,38.24,38.2,38.23,35900.0,28.6126,28.6351,28.6051,28.6276,35900.0
2012-05-07 13:40:00,38.22,38.23,38.19,38.2,29100.0,28.6201,28.6276,28.5977,28.6051,29100.0
2012-05-07 13:45:00,38.19,38.22,38.18,38.22,18100.0,28.5977,28.6201,28.5902,28.6201,18100.0
2012-05-07 13:50:00,38.23,38.25,38.18,38.23,30800.0,28.6276,28.6426,28.5902,28.6276,30800.0
2012-05-07 13:55:00,38.22,38.24,38.18,38.21,31400.0,28.6201,28.6351,28.5902,28.6126,31400.0
2012-05-07 14:00:00,38.2,38.23,38.19,38.21,20700.0,28.6051,28.6276,28.5977,28.6126,20700.0
2012-05-07 14:05:00,38.2,38.23,38.18,38.18,29400.0,28.6051,28.6276,28.5902,28.5902,29400.0
2012-05-07 14:10:00,38.19,38.2,38.15,38.17,43300.0,28.5977,28.6051,28.5677,28.5827,43300.0
2012-05-07 14:15:00,38.18,38.21,38.12,38.16,55800.0,28.5902,28.6126,28.5452,28.5752,55800.0
2012-05-07 14:20:00,38.17,38.18,38.12,38.15,182300.0,28.5827,28.5902,28.5452,28.5677,182300.0
2012-05-07 14:25:00,38.13,38.18,38.13,38.15,41500.0,28.5527,28.5902,28.5527,28.5677,41500.0
2012-05-07 14:30:00,38.15,38.15,38.05,38.05,9700.0,28.5677,28.5677,28.4928,28.4928,9700.0
2012-05-07 14:35:00,38.05,38.13,38.02,38.13,26500.0,28.4928,28.5527,28.4704,28.5527,26500.0
2012-05-07 14:40:00,38.13,38.16,38.1,38.13,27500.0,28.5527,28.5752,28.5303,28.5527,27500.0
2012-05-07 14:45:00,38.13,38.14,38.09,38.12,34700.0,28.5527,28.5602,28.5228,28.5452,34700.0
2012-05-07 14:50:00,38.13,38.15,38.11,38.13,17900.0,28.5527,28.5677,28.5377,28.5527,17900.0
2012-05-07 14:55:00,38.13,38.15,38.12,38.13,15100.0,28.5527,28.5677,28.5452,28.5527,15100.0
2012-05-07 15:00:00,38.14,38.15,38.07,38.07,29100.0,28.5602,28.5677,28.5078,28.5078,29100.0
2012-05-07 15:05:00,38.07,38.08,38.04,38.05,32700.0,28.5078,28.5153,28.4853,28.4928,32700.0
2012-05-07 15:10:00,38.05,38.11,38.05,38.08,41200.0,28.4928,28.5377,28.4928,28.5153,41200.0
2012-05-07 15:15:00,38.08,38.1,38.06,38.1,25400.0,28.5153,28.5303,28.5003,28.5303,25400.0
2012-05-07 15:20:00,38.09,38.12,38.09,38.1,22600.0,28.5228,28.5452,28.5228,28.5303,22600.0
2012-05-07 15:25:00,38.11,38.11,38.02,38.03,67700.0,28.5377,28.5377,28.4704,28.4778,67700.0
2012-05-07 15:30:00,38.03,38.06,38.01,38.02,137500.0,28.4778,28.5003,28.4629,28.4704,137500.0
2012-05-07 15:35:00,38.02,38.07,38.0,38.04,60000.0,28.4704,28.5078,28.4554,28.4853,60000.0
2012-05-07 15:40:00,38.04,38.07,37.99,38.07,58500.0,28.4853,28.5078,28.4479,28.5078,58500.0
2012-05-07 15:45:00,38.07,38.19,38.07,38.15,135800.0,28.5078,28.5977,28.5078,28.5677,135800.0
2012-05-07 15:50:00,38.14,38.14,37.98,38.0,168800.0,28.5602,28.5602,28.4404,28.4554,168800.0
2012-05-07 15:55:00,38.0,38.06,37.99,38.0,220800.0,28.4554,28.5003,28.4479,28.4554,220800.0
2012-05-08 09:30:00,37.8,37.96,37.66,37.79,121800.0,28.3056,28.4254,28.2008,28.2981,121800.0
2012-05-08 09:35:00,37.75,37.88,37.6,37.66,51500.0,28.2682,28.3655,28.1558,28.2008,51500.0
2012-05-08 09:40:00,37.65,37.76,37.56,37.73,60000.0,28.1933,28.2757,28.1259,28.2532,60000.0
2012-05-08 09:45:00,37.7,37.74,37.63,37.69,34900.0,28.2307,28.2607,28.1783,28.2232,34900.0
2012-05-08 09:50:00,37.68,37.68,37.51,37.53,51100.0,28.2158,28.2158,28.0885,28.1034,51100.0
2012-05-08 09:55:00,37.52,37.57,37.42,37.53,155000.0,28.0959,28.1334,28.0211,28.1034,155000.0
2012-05-08 10:00:00,37.54,37.55,37.4,37.5,127100.0,28.1109,28.1184,28.0061,28.081,127100.0
2012-05-08 10:05:00,37.5,37.51,37.34,37.42,72100.0,28.081,28.0885,27.9612,28.0211,72100.0
2012-05-08 10:10:00,37.43,37.43,37.32,37.38,54600.0,28.0285,28.0285,27.9462,27.9911,54600.0
2012-05-08 10:15:00,37.38,37.47,37.35,37.46,111500.0,27.9911,28.0585,27.9686,28.051,111500.0
2012-05-08 10:20:00,37.46,37.47,37.34,37.34,32200.0,28.051,28.0585,27.9612,27.9612,32200.0
2012-05-08 10:25:00,37.33,37.33,37.25,37.28,36500.0,27.9537,27.9537,27.8938,27.9162,36500.0
2012-05-08 10:30:00,37.26,37.33,37.25,37.25,40600.0,27.9012,27.9537,27.8938,27.8938,40600.0
2012-05-08 10:35:00,37.25,37.28,37.2,37.25,54500.0,27.8938,27.9162,27.8563,27.8938,54500.0
2012-05-08 10:40:00,37.24,37.27,37.15,37.16,102300.0,27.8863,27.9087,27.8189,27.8264,102300.0
2012-05-08 10:45:00,37.15,37.16,37.09,37.13,111000.0,27.8189,27.8264,27.7739,27.8039,111000.0
2012-05-08 10:50:00,37.14,37.24,37.14,37.2,62200.0,27.8114,27.8863,27.8114,27.8563,62200.0
2012-05-08 10:55:00,37.2,37.22,37.16,37.17,44100.0,27.8563,27.8713,27.8264,27.8339,44100.0
2012-05-08 11:00:00,37.17,37.18,37.12,37.13,76900.0,27.8339,27.8413,27.7964,27.8039,76900.0
2012-05-08 11:05:00,37.13,37.18,37.12,37.15,47200.0,27.8039,27.8413,27.7964,27.8189,47200.0
2012-05-08 11:10:00,37.15,37.18,37.11,37.18,45300.0,27.8189,27.8413,27.7889,27.8413,45300.0
2012-05-08 11:15:00,37.18,37.23,37.15,37.17,59300.0,27.8413,27.8788,27.8189,27.8339,59300.0
2012-05-08 11:20:00,37.18,37.27,37.16,37.23,60500.0,27.8413,27.9087,27.8264,27.8788,60500.0
2012-05-08 11:25:00,37.22,37.27,37.21,37.27,34000.0,27.8713,27.9087,27.8638,27.9087,34000.0
2012-05-08 11:30:00,37.26,37.29,37.19,37.25,46800.0,27.9012,27.9237,27.8488,27.8938,46800.0
2012-05-08 11:35:00,37.25,37.34,37.23,37.3,50800.0,27.8938,27.9612,27.8788,27.9312,50800.0
2012-05-08 11:40:00,37.3,37.31,37.28,37.29,37700.0,27.9312,27.9387,27.9162,27.9237,37700.0
2012-05-08 11:45:00,37.28,37.31,37.28,37.3,36800.0,27.9162,27.9387,27.9162,27.9312,36800.0
2012-05-08 11:50:00,37.3,37.35,37.26,37.28,114300.0,27.9312,27.9686,27.9012,27.9162,114300.0
2012-05-08 11:55:00,37.27,37.33,37.23,37.27,70900.0,27.9087,27.9537,27.8788,27.9087,70900.0
2012-05-08 12:00:00,37.27,37.29,37.24,37.27,27300.0,27.9087,27.9237,27.8863,27.9087,27300.0
2012-05-08 12:05:00,37.26,37.28,37.22,37.25,58800.0,27.9012,27.9162,27.8713,27.8938,58800.0
2012-05-08 12:10:00,37.25,37.26,37.22,37.22,23700.0,27.8938,27.9012,27.8713,27.8713,23700.0
2012-05-08 12:15:00,37.22,37.23,37.18,37.22,21700.0,27.8713,27.8788,27.8413,27.8713,21700.0
2012-05-08 12:20:00,37.22,37.23,37.12,37.12,17500.0,27.8713,27.8788,27.7964,27.7964,17500.0
2012-05-08 12:25:00,37.12,37.16,37.1,37.15,34400.0,27.7964,27.8264,27.7814,27.8189,34400.0
2012-05-08 12:30:00,37.15,37.18,37.14,37.15,40900.0,27.8189,27.8413,27.8114,27.8189,40900.0
2012-05-08 12:35:00,37.16,37.22,37.15,37.18,50200.0,27.8264,27.8713,27.8189,27.8413,50200.0
2012-05-08 12:40:00,37.18,37.18,37.14,37.15,37000.0,27.8413,27.8413,27.8114,27.8189,37000.0
2012-05-08 12:45:00,37.15,37.18,37.15,37.15,36800.0,27.8189,27.8413,27.8189,27.8189,36800.0
2012-05-08 12:50:00,37.15,37.17,37.14,37.15,68700.0,27.8189,27.8339,27.8114,27.8189,68700.0
2012-05-08 12:55:00,37.15,37.16,37.13,37.15,55100.0,27.8189,27.8264,27.8039,27.8189,55100.0
2012-05-08 13:00:00,37.15,37.16,37.15,37.15,27600.0,27.8189,27.8264,27.8189,27.8189,27600.0
2012-05-08 13:05:00,37.15,37.16,37.1,37.13,45800.0,27.8189,27.8264,27.7814,27.8039,45800.0
2012-05-08 13:10:00,37.13,37.16,37.1,37.1,30900.0,27.8039,27.8264,27.7814,27.7814,30900.0
2012-05-08 13:15:00,37.1,37.16,37.09,37.15,90900.0,27.7814,27.8264,27.7739,27.8189,90900.0
2012-05-08 13:20:00,37.15,37.17,37.15,37.15,50500.0,27.8189,27.8339,27.8189,27.8189,50500.0
2012-05-08 13:25:00,37.15,37.2,37.15,37.2,110400.0,27.8189,27.8563,27.8189,27.8563,110400.0
2012-05-08 13:30:00,37.2,37.25,37.19,37.25,21900.0,27.8563,27.8938,27.8488,27.8938,21900.0
2012-05-08 13:35:00,37.25,37.32,37.24,37.27,42600.0,27.8938,27.9462,27.8863,27.9087,42600.0
2012-05-08 13:40:00,37.28,37.35,37.27,37.35,49800.0,27.9162,27.9686,27.9087,27.9686,49800.0
2012-05-08 13:45:00,37.35,37.36,37.3,37.3,26300.0,27.9686,27.9761,27.9312,27.9312,26300.0
2012-05-08 13:50:00,37.31,37.32,37.25,37.25,47100.0,27.9387,27.9462,27.8938,27.8938,47100.0
2012-05-08 13:55:00,37.25,37.32,37.25,37.31,21700.0,27.8938,27.9462,27.8938,27.9387,21700.0
2012-05-08 14:00:00,37.32,37.4,37.32,37.38,137800.0,27.9462,28.0061,27.9462,27.9911,137800.0
2012-05-08 14:05:00,37.38,37.43,37.37,37.39,66300.0,27.9911,28.0285,27.9836,27.9986,66300.0
2012-05-08 14:10:00,37.4,37.43,37.37,37.39,72300.0,28.0061,28.0285,27.9836,27.9986,72300.0
2012-05-08 14:15:00,37.4,37.5,37.39,37.5,123400.0,28.0061,28.081,27.9986,28.081,123400.0
2012-05-08 14:20:00,37.49,37.58,37.49,37.52,77800.0,28.0735,28.1409,28.0735,28.0959,77800.0
2012-05-08 14:25:00,37.53,37.54,37.5,37.54,77300.0,28.1034,28.1109,28.081,28.1109,77300.0
2012-05-08 14:30:00,37.54,37.63,37.53,37.63,55100.0,28.1109,28.1783,28.1034,28.1783,55100.0
2012-05-08 14:35:00,37.63,37.64,37.59,37.64,72200.0,28.1783,28.1858,28.1484,28.1858,72200.0
2012-05-08 14:40:00,37.64,37.7,37.62,37.69,93700.0,28.1858,28.2307,28.1708,28.2232,93700.0
2012-05-08 14:45:00,37.68,37.78,37.68,37.78,66800.0,28.2158,28.2906,28.2158,28.2906,66800.0
2012-05-08 14:50:00,37.78,37.87,37.76,37.76,108400.0,28.2906,28.358,28.2757,28.2757,108400.0
2012-05-08 14:55:00,37.77,37.81,37.73,37.79,65700.0,28.2831,28.3131,28.2532,28.2981,65700.0
2012-05-08 15:00:00,37.78,37.84,37.71,37.83,80100.0,28.2906,28.3356,28.2382,28.3281,80100.0
2012-05-08 15:05:00,37.82,37.86,37.75,37.75,86800.0,28.3206,28.3505,28.2682,28.2682,86800.0
2012-05-08 15:10:00,37.75,37.88,37.75,37.86,73200.0,28.2682,28.3655,28.2682,28.3505,73200.0
2012-05-08 15:15:00,37.87,37.99,37.85,37.99,99800.0,28.358,28.4479,28.3431,28.4479,99800.0
2012-05-08 15:20:00,37.98,37.99,37.85,37.85,110200.0,28.4404,28.4479,28.3431,28.3431,110200.0
2012-05-08 15:25:00,37.86,38.03,37.86,37.99,125600.0,28.3505,28.4778,28.3505,28.4479,125600.0
2012-05-08 15:30:00,37.99,37.99,37.84,37.84,54200.0,28.4479,28.4479,28.3356,28.3356,54200.0
2012-05-08 15:35:00,37.85,37.99,37.84,37.96,101700.0,28.3431,28.4479,28.3356,28.4254,101700.0
2012-05-08 15:40:00,37.96,37.98,37.85,37.86,130700.0,28.4254,28.4404,28.3431,28.3505,130700.0
2012-05-08 15:45:00,37.85,37.87,37.79,37.8,188600.0,28.3431,28.358,28.2981,28.3056,188600.0
2012-05-08 15:50:00,37.8,37.96,37.8,37.89,153300.0,28.3056,28.4254,28.3056,28.373,153300.0
2012-05-08 15:55:00,37.9,37.94,37.8,37.81,179600.0,28.3805,28.4104,28.3056,28.3131,179600.0
2012-05-09 09:30:00,37.3,37.33,37.2,37.29,62800.0,27.9312,27.9537,27.8563,27.9237,62800.0
2012-05-09 09:35:00,37.3,37.45,37.2,37.3,52500.0,27.9312,28.0435,27.8563,27.9312,52500.0
2012-05-09 09:40:00,37.33,37.57,37.32,37.46,39500.0,27.9537,28.1334,27.9462,28.051,39500.0
2012-05-09 09:45:00,37.44,37.48,37.35,37.38,27200.0,28.036,28.066,27.9686,27.9911,27200.0
2012-05-09 09:50:00,37.33,37.49,37.31,37.33,33700.0,27.9537,28.0735,27.9387,27.9537,33700.0
2012-05-09 09:55:00,37.32,37.45,37.26,37.45,20900.0,27.9462,28.0435,27.9012,28.0435,20900.0
2012-05-09 10:00:00,37.45,37.51,37.32,37.4,30400.0,28.0435,28.0885,27.9462,28.0061,30400.0
2012-05-09 10:05:00,37.38,37.4,37.21,37.27,93700.0,27.9911,28.0061,27.8638,27.9087,93700.0
2012-05-09 10:10:00,37.28,37.38,37.24,37.35,82100.0,27.9162,27.9911,27.8863,27.9686,82100.0
2012-05-09 10:15:00,37.34,37.34,37.2,37.29,38700.0,27.9612,27.9612,27.8563,27.9237,38700.0
2012-05-09 10:20:00,37.29,37.34,37.13,37.16,58800.0,27.9237,27.9612,27.8039,27.8264,58800.0
2012-05-09 10:25:00,37.17,37.18,37.12,37.13,59000.0,27.8339,27.8413,27.7964,27.8039,59000.0
2012-05-09 10:30:00,37.14,37.26,37.14,37.22,21200.0,27.8114,27.9012,27.8114,27.8713,21200.0
2012-05-09 10:35:00,37.22,37.4,37.22,37.4,36800.0,27.8713,28.0061,27.8713,28.0061,36800.0
2012-05-09 10:40:00,37.39,37.45,37.37,37.44,35500.0,27.9986,28.0435,27.9836,28.036,35500.0
2012-05-09 10:45:00,37.44,37.49,37.37,37.37,15200.0,28.036,28.0735,27.9836,27.9836,15200.0
2012-05-09 10:50:00,37.38,37.4,37.34,37.36,44600.0,27.9911,28.0061,27.9612,27.9761,44600.0
2012-05-09 10:55:00,37.35,37.47,37.34,37.41,27300.0,27.9686,28.0585,27.9612,28.0136,27300.0
2012-05-09 11:00:00,37.4,37.5,37.35,37.48,40900.0,28.0061,28.081,27.9686,28.066,40900.0
2012-05-09 11:05:00,37.49,37.54,37.44,37.51,34800.0,28.0735,28.1109,28.036,28.0885,34800.0
2012-05-09 11:10:00,37.51,37.69,37.51,37.62,56700.0,28.0885,28.2232,28.0885,28.1708,56700.0
2012-05-09 11:15:00,37.61,37.61,37.52,37.58,26900.0,28.1633,28.1633,28.0959,28.1409,26900.0
2012-05-09 11:20:00,37.59,37.65,37.58,37.63,50800.0,28.1484,28.1933,28.1409,28.1783,50800.0
2012-05-09 11:25:00,37.63,37.67,37.59,37.62,30500.0,28.1783,28.2083,28.1484,28.1708,30500.0
2012-05-09 11:30:00,37.61,37.65,37.55,37.58,32900.0,28.1633,28.1933,28.1184,28.1409,32900.0
2012-05-09 11:35:00,37.57,37.77,37.57,37.77,44000.0,28.1334,28.2831,28.1334,28.2831,44000.0
2012-05-09 11:40:00,37.76,37.77,37.67,37.67,33200.0,28.2757,28.2831,28.2083,28.2083,33200.0
2012-05-09 11:45:00,37.67,37.83,37.67,37.79,38000.0,28.2083,28.3281,28.2083,28.2981,38000.0
2012-05-09 11:50:00,37.8,37.81,37.72,37.76,33400.0,28.3056,28.3131,28.2457,28.2757,33400.0
2012-05-09 11:55:00,37.75,37.78,37.65,37.65,36500.0,28.2682,28.2906,28.1933,28.1933,36500.0
2012-05-09 12:00:00,37.65,37.66,37.6,37.62,16000.0,28.1933,28.2008,28.1558,28.1708,16000.0
2012-05-09 12:05:00,37.62,37.63,37.54,37.54,27900.0,28.1708,28.1783,28.1109,28.1109,27900.0
2012-05-09 12:10:00,37.55,37.63,37.54,37.63,19200.0,28.1184,28.1783,28.1109,28.1783,19200.0
2012-05-09 12:15:00,37.63,37.71,37.61,37.7,47700.0,28.1783,28.2382,28.1633,28.2307,47700.0
2012-05-09 12:20:00,37.69,37.72,37.63,37.63,16100.0,28.2232,28.2457,28.1783,28.1783,16100.0
2012-05-09 12:25:00,37.63,37.65,37.59,37.61,16800.0,28.1783,28.1933,28.1484,28.1633,16800.0
2012-05-09 12:30:00,37.61,37.61,37.5,37.53,36700.0,28.1633,28.1633,28.081,28.1034,36700.0
2012-05-09 12:35:00,37.53,37.53,37.46,37.46,17400.0,28.1034,28.1034,28.051,28.051,17400.0
2012-05-09 12:40:00,37.46,37.48,37.43,37.48,27800.0,28.051,28.066,28.0285,28.066,27800.0
2012-05-09 12:45:00,37.48,37.51,37.45,37.49,60100.0,28.066,28.0885,28.0435,28.0735,60100.0
2012-05-09 12:50:00,37.48,37.5,37.45,37.48,43000.0,28.066,28.081,28.0435,28.066,43000.0
2012-05-09 12:55:00,37.49,37.58,37.49,37.55,26700.0,28.0735,28.1409,28.0735,28.1184,26700.0
2012-05-09 13:00:00,37.55,37.61,37.54,37.61,29800.0,28.1184,28.1633,28.1109,28.1633,29800.0
2012-05-09 13:05:00,37.62,37.63,37.52,37.53,17100.0,28.1708,28.1783,28.0959,28.1034,17100.0
2012-05-09 13:10:00,37.54,37.57,37.5,37.5,24700.0,28.1109,28.1334,28.081,28.081,24700.0
2012-05-09 13:15:00,37.49,37.56,37.48,37.48,48000.0,28.0735,28.1259,28.066,28.066,48000.0
2012-05-09 13:20:00,37.48,37.72,37.48,37.68,60500.0,28.066,28.2457,28.066,28.2158,60500.0
2012-05-09 13:25:00,37.68,37.76,37.66,37.7,41600.0,28.2158,28.2757,28.2008,28.2307,41600.0
2012-05-09 13:30:00,37.72,37.83,37.68,37.8,37200.0,28.2457,28.3281,28.2158,28.3056,37200.0
2012-05-09 13:35:00,37.81,37.83,37.75,37.75,52200.0,28.3131,28.3281,28.2682,28.2682,52200.0
2012-05-09 13:40:00,37.74,37.84,37.74,37.75,38000.0,28.2607,28.3356,28.2607,28.2682,38000.0
2012-05-09 13:45:00,37.75,37.83,37.73,37.82,17000.0,28.2682,28.3281,28.2532,28.3206,17000.0
2012-05-09 13:50:00,37.83,37.94,37.8,37.9,42900.0,28.3281,28.4104,28.3056,28.3805,42900.0
2012-05-09 13:55:00,37.89,37.94,37.88,37.89,33800.0,28.373,28.4104,28.3655,28.373,33800.0
2012-05-09 14:00:00,37.87,37.9,37.83,37.86,33500.0,28.358,28.3805,28.3281,28.3505,33500.0
2012-05-09 14:05:00,37.86,37.87,37.83,37.87,19100.0,28.3505,28.358,28.3281,28.358,19100.0
2012-05-09 14:10:00,37.87,37.89,37.8,37.82,53100.0,28.358,28.373,28.3056,28.3206,53100.0
2012-05-09 14:15:00,37.82,37.84,37.76,37.78,64800.0,28.3206,28.3356,28.2757,28.2906,64800.0
2012-05-09 14:20:00,37.76,37.85,37.75,37.83,49700.0,28.2757,28.3431,28.2682,28.3281,49700.0
2012-05-09 14:25:00,37.85,37.93,37.84,37.91,27500.0,28.3431,28.403,28.3356,28.388,27500.0
2012-05-09 14:30:00,37.91,37.94,37.9,37.92,39900.0,28.388,28.4104,28.3805,28.3955,39900.0
2012-05-09 14:35:00,37.93,38.0,37.92,37.97,35500.0,28.403,28.4554,28.3955,28.4329,35500.0
2012-05-09 14:40:00,37.96,38.02,37.96,38.02,32800.0,28.4254,28.4704,28.4254,28.4704,32800.0
2012-05-09 14:45:00,38.02,38.03,37.95,37.95,38800.0,28.4704,28.4778,28.4179,28.4179,38800.0
2012-05-09 14:50:00,37.95,38.02,37.94,37.96,38800.0,28.4179,28.4704,28.4104,28.4254,38800.0
2012-05-09 14:55:00,37.96,37.96,37.9,37.91,28300.0,28.4254,28.4254,28.3805,28.388,28300.0
2012-05-09 15:00:00,37.9,37.91,37.84,37.87,27100.0,28.3805,28.388,28.3356,28.358,27100.0
2012-05-09 15:05:00,37.87,37.88,37.83,37.83,37700.0,28.358,28.3655,28.3281,28.3281,37700.0
2012-05-09 15:10:00,37.83,37.86,37.77,37.79,37900.0,28.3281,28.3505,28.2831,28.2981,37900.0
2012-05-09 15:15:00,37.79,37.8,37.75,37.77,90400.0,28.2981,28.3056,28.2682,28.2831,90400.0
2012-05-09 15:20:00,37.78,37.86,37.76,37.83,51500.0,28.2906,28.3505,28.2757,28.3281,51500.0
2012-05-09 15:25:00,37.83,37.84,37.72,37.72,37000.0,28.3281,28.3356,28.2457,28.2457,37000.0
2012-05-09 15:30:00,37.73,37.85,37.72,37.84,74400.0,28.2532,28.3431,28.2457,28.3356,74400.0
2012-05-09 15:35:00,37.84,37.84,37.77,37.81,106300.0,28.3356,28.3356,28.2831,28.3131,106300.0
2012-05-09 15:40:00,37.81,37.93,37.8,37.91,78300.0,28.3131,28.403,28.3056,28.388,78300.0
2012-05-09 15:45:00,37.92,38.05,37.88,37.97,153800.0,28.3955,28.4928,28.3655,28.4329,153800.0
2012-05-09 15:50:00,37.97,37.97,37.75,37.79,192200.0,28.4329,28.4329,28.2682,28.2981,192200.0
2012-05-09 15:55:00,37.79,37.82,37.73,37.79,194400.0,28.2981,28.3206,28.2532,28.2981,194400.0
2012-05-10 09:30:00,37.38,37.68,36.52,36.58,619400.0,27.9911,28.2158,27.3471,27.392,619400.0
2012-05-10 09:35:00,36.57,36.57,36.3,36.4,476400.0,27.3846,27.3846,27.1824,27.2573,476400.0
2012-05-10 09:40:00,36.39,36.42,36.17,36.34,348500.0,27.2498,27.2722,27.085,27.2123,348500.0
2012-05-10 09:45:00,36.31,36.5,36.17,36.19,429800.0,27.1899,27.3321,27.085,27.1,429800.0
2012-05-10 09:50:00,36.19,36.4,36.19,36.27,252900.0,27.1,27.2573,27.1,27.1599,252900.0
2012-05-10 09:55:00,36.28,36.3,36.13,36.16,188000.0,27.1674,27.1824,27.0551,27.0775,188000.0
2012-05-10 10:00:00,36.17,36.29,35.94,36.05,317800.0,27.085,27.1749,26.9128,26.9952,317800.0
2012-05-10 10:05:00,36.05,36.06,35.91,35.99,380600.0,26.9952,27.0027,26.8903,26.9502,380600.0
2012-05-10 10:10:00,36.0,36.11,35.89,35.9,351100.0,26.9577,27.0401,26.8754,26.8828,351100.0
2012-05-10 10:15:00,35.91,36.09,35.9,36.04,182700.0,26.8903,27.0251,26.8828,26.9877,182700.0
2012-05-10 10:20:00,36.03,36.1,35.96,36.01,288800.0,26.9802,27.0326,26.9278,26.9652,288800.0
2012-05-10 10:25:00,36.01,36.01,35.9,35.95,147400.0,26.9652,26.9652,26.8828,26.9203,147400.0
2012-05-10 10:30:00,35.95,35.97,35.81,35.81,160000.0,26.9203,26.9353,26.8154,26.8154,160000.0
2012-05-10 10:35:00,35.82,35.9,35.77,35.86,166900.0,26.8229,26.8828,26.7855,26.8529,166900.0
2012-05-10 10:40:00,35.85,35.91,35.85,35.87,123600.0,26.8454,26.8903,26.8454,26.8604,123600.0
2012-05-10 10:45:00,35.87,35.94,35.81,35.94,99300.0,26.8604,26.9128,26.8154,26.9128,99300.0
2012-05-10 10:50:00,35.94,35.97,35.82,35.83,125200.0,26.9128,26.9353,26.8229,26.8304,125200.0
2012-05-10 10:55:00,35.82,35.86,35.8,35.84,105800.0,26.8229,26.8529,26.808,26.8379,105800.0
2012-05-10 11:00:00,35.85,35.85,35.68,35.7,439100.0,26.8454,26.8454,26.7181,26.7331,439100.0
2012-05-10 11:05:00,35.7,35.73,35.57,35.6,194000.0,26.7331,26.7555,26.6357,26.6582,194000.0
2012-05-10 11:10:00,35.6,35.71,35.59,35.63,128600.0,26.6582,26.7406,26.6507,26.6807,128600.0
2012-05-10 11:15:00,35.63,35.68,35.62,35.65,130700.0,26.6807,26.7181,26.6732,26.6956,130700.0
2012-05-10 11:20:00,35.66,35.68,35.62,35.64,235300.0,26.7031,26.7181,26.6732,26.6881,235300.0
2012-05-10 11:25:00,35.63,35.68,35.62,35.68,141500.0,26.6807,26.7181,26.6732,26.7181,141500.0
2012-05-10 11:30:00,35.68,35.8,35.66,35.75,131500.0,26.7181,26.808,26.7031,26.7705,131500.0
2012-05-10 11:35:00,35.74,35.75,35.4,35.55,296500.0,26.763,26.7705,26.5084,26.6208,296500.0
2012-05-10 11:40:00,35.56,35.61,35.55,35.6,218500.0,26.6282,26.6657,26.6208,26.6582,218500.0
2012-05-10 11:45:00,35.6,35.69,35.59,35.67,184400.0,26.6582,26.7256,26.6507,26.7106,184400.0
2012-05-10 11:50:00,35.67,35.77,35.67,35.71,89100.0,26.7106,26.7855,26.7106,26.7406,89100.0
2012-05-10 11:55:00,35.7,35.71,35.65,35.69,83200.0,26.7331,26.7406,26.6956,26.7256,83200.0
2012-05-10 12:00:00,35.69,35.69,35.6,35.6,105700.0,26.7256,26.7256,26.6582,26.6582,105700.0
2012-05-10 12:05:00,35.6,35.6,35.5,35.58,330300.0,26.6582,26.6582,26.5833,26.6432,330300.0
2012-05-10 12:10:00,35.59,35.65,35.58,35.61,126400.0,26.6507,26.6956,26.6432,26.6657,126400.0
2012-05-10 12:15:00,35.61,35.75,35.58,35.74,92800.0,26.6657,26.7705,26.6432,26.763,92800.0
2012-05-10 12:20:00,35.75,35.75,35.65,35.66,43900.0,26.7705,26.7705,26.6956,26.7031,43900.0
2012-05-10 12:25:00,35.66,35.73,35.65,35.72,65400.0,26.7031,26.7555,26.6956,26.7481,65400.0
2012-05-10 12:30:00,35.72,35.8,35.71,35.77,87100.0,26.7481,26.808,26.7406,26.7855,87100.0
2012-05-10 12:35:00,35.77,35.98,35.76,35.98,204500.0,26.7855,26.9427,26.778,26.9427,204500.0
2012-05-10 12:40:00,35.98,36.16,35.95,36.15,352300.0,26.9427,27.0775,26.9203,27.07,352300.0
2012-05-10 12:45:00,36.16,36.16,36.06,36.1,136700.0,27.0775,27.0775,27.0027,27.0326,136700.0
2012-05-10 12:50:00,36.09,36.18,36.08,36.18,125800.0,27.0251,27.0925,27.0176,27.0925,125800.0
2012-05-10 12:55:00,36.19,36.19,36.13,36.17,244400.0,27.1,27.1,27.0551,27.085,244400.0
2012-05-10 13:00:00,36.19,36.19,36.06,36.08,199900.0,27.1,27.1,27.0027,27.0176,199900.0
2012-05-10 13:05:00,36.08,36.09,36.03,36.04,56300.0,27.0176,27.0251,26.9802,26.9877,56300.0
2012-05-10 13:10:00,36.04,36.05,35.98,36.04,67300.0,26.9877,26.9952,26.9427,26.9877,67300.0
2012-05-10 13:15:00,36.05,36.09,36.0,36.01,78600.0,26.9952,27.0251,26.9577,26.9652,78600.0
2012-05-10 13:20:00,36.01,36.07,35.99,36.05,105700.0,26.9652,27.0101,26.9502,26.9952,105700.0
2012-05-10 13:25:00,36.05,36.08,36.03,36.06,38200.0,26.9952,27.0176,26.9802,27.0027,38200.0
2012-05-10 13:30:00,36.06,36.16,36.06,36.12,163400.0,27.0027,27.0775,27.0027,27.0476,163400.0
2012-05-10 13:35:00,36.11,36.12,36.06,36.08,28000.0,27.0401,27.0476,27.0027,27.0176,28000.0
2012-05-10 13:40:00,36.08,36.11,36.02,36.04,83200.0,27.0176,27.0401,26.9727,26.9877,83200.0
2012-05-10 13:45:00,36.05,36.07,36.01,36.03,53000.0,26.9952,27.0101,26.9652,26.9802,53000.0
2012-05-10 13:50:00,36.02,36.09,36.02,36.09,95200.0,26.9727,27.0251,26.9727,27.0251,95200.0
2012-05-10 13:55:00,36.09,36.1,35.99,36.05,81100.0,27.0251,27.0326,26.9502,26.9952,81100.0
2012-05-10 14:00:00,36.05,36.1,36.04,36.06,83800.0,26.9952,27.0326,26.9877,27.0027,83800.0
2012-05-10 14:05:00,36.06,36.11,36.02,36.03,95600.0,27.0027,27.0401,26.9727,26.9802,95600.0
2012-05-10 14:10:00,36.03,36.06,36.0,36.0,56200.0,26.9802,27.0027,26.9577,26.9577,56200.0
2012-05-10 14:15:00,36.01,36.05,36.0,36.04,55700.0,26.9652,26.9952,26.9577,26.9877,55700.0
2012-05-10 14:20:00,36.04,36.05,35.98,35.99,114200.0,26.9877,26.9952,26.9427,26.9502,114200.0
2012-05-10 14:25:00,36.0,36.03,35.95,36.02,57000.0,26.9577,26.9802,26.9203,26.9727,57000.0
2012-05-10 14:30:00,36.01,36.01,35.86,35.87,91900.0,26.9652,26.9652,26.8529,26.8604,91900.0
2012-05-10 14:35:00,35.87,35.93,35.82,35.86,91900.0,26.8604,26.9053,26.8229,26.8529,91900.0
2012-05-10 14:40:00,35.87,35.88,35.84,35.84,32000.0,26.8604,26.8679,26.8379,26.8379,32000.0
2012-05-10 14:45:00,35.84,35.87,35.8,35.81,45900.0,26.8379,26.8604,26.808,26.8154,45900.0
2012-05-10 14:50:00,35.82,35.91,35.77,35.9,64800.0,26.8229,26.8903,26.7855,26.8828,64800.0
2012-05-10 14:55:00,35.9,35.9,35.86,35.88,22500.0,26.8828,26.8828,26.8529,26.8679,22500.0
2012-05-10 15:00:00,35.88,35.94,35.87,35.91,87000.0,26.8679,26.9128,26.8604,26.8903,87000.0
2012-05-10 15:05:00,35.91,35.92,35.76,35.77,82500.0,26.8903,26.8978,26.778,26.7855,82500.0
2012-05-10 15:10:00,35.77,35.79,35.74,35.75,132200.0,26.7855,26.8005,26.763,26.7705,132200.0
2012-05-10 15:15:00,35.75,35.81,35.75,35.76,145800.0,26.7705,26.8154,26.7705,26.778,145800.0
2012-05-10 15:20:00,35.77,35.78,35.71,35.73,181700.0,26.7855,26.793,26.7406,26.7555,181700.0
2012-05-10 15:25:00,35.73,35.86,35.72,35.85,95800.0,26.7555,26.8529,26.7481,26.8454,95800.0
2012-05-10 15:30:00,35.85,35.86,35.74,35.8,148200.0,26.8454,26.8529,26.763,26.808,148200.0
2012-05-10 15:35:00,35.8,35.82,35.75,35.77,128500.0,26.808,26.8229,26.7705,26.7855,128500.0
2012-05-10 15:40:00,35.77,35.8,35.71,35.71,231100.0,26.7855,26.808,26.7406,26.7406,231100.0
2012-05-10 15:45:00,35.72,35.75,35.71,35.74,237500.0,26.7481,26.7705,26.7406,26.763,237500.0
2012-05-10 15:50:00,35.73,35.73,35.58,35.61,448600.0,26.7555,26.7555,26.6432,26.6657,448600.0
2012-05-10 15:55:00,35.61,35.72,35.55,35.72,633000.0,26.6657,26.7481,26.6208,26.7481,633000.0
2012-05-11 09:30:00,35.52,35.89,35.52,35.76,186300.0,26.5983,26.8754,26.5983,26.778,186300.0
2012-05-11 09:35:00,35.76,35.98,35.7,35.79,139400.0,26.778,26.9427,26.7331,26.8005,139400.0
2012-05-11 09:40:00,35.78,35.91,35.7,35.7,88300.0,26.793,26.8903,26.7331,26.7331,88300.0
2012-05-11 09:45:00,35.7,35.8,35.7,35.77,78900.0,26.7331,26.808,26.7331,26.7855,78900.0
2012-05-11 09:50:00,35.76,35.8,35.7,35.75,75600.0,26.778,26.808,26.7331,26.7705,75600.0
2012-05-11 09:55:00,35.75,35.84,35.74,35.75,65600.0,26.7705,26.8379,26.763,26.7705,65600.0
2012-05-11 10:00:00,35.75,36.0,35.73,35.91,151000.0,26.7705,26.9577,26.7555,26.8903,151000.0
2012-05-11 10:05:00,35.91,35.91,35.81,35.85,84200.0,26.8903,26.8903,26.8154,26.8454,84200.0
2012-05-11 10:10:00,35.86,35.95,35.82,35.83,102200.0,26.8529,26.9203,26.8229,26.8304,102200.0
2012-05-11 10:15:00,35.82,35.97,35.82,35.88,192700.0,26.8229,26.9353,26.8229,26.8679,192700.0
2012-05-11 10:20:00,35.88,35.95,35.85,35.95,252600.0,26.8679,26.9203,26.8454,26.9203,252600.0
2012-05-11 10:25:00,35.94,35.95,35.85,35.88,69000.0,26.9128,26.9203,26.8454,26.8679,69000.0
2012-05-11 10:30:00,35.87,36.11,35.87,36.08,286200.0,26.8604,27.0401,26.8604,27.0176,286200.0
2012-05-11 10:35:00,36.07,36.23,36.07,36.19,136700.0,27.0101,27.13,27.0101,27.1,136700.0
2012-05-11 10:40:00,36.2,36.26,36.15,36.16,57800.0,27.1075,27.1524,27.07,27.0775,57800.0
2012-05-11 10:45:00,36.16,36.19,36.13,36.13,37500.0,27.0775,27.1,27.0551,27.0551,37500.0
2012-05-11 10:50:00,36.13,36.16,36.05,36.11,57200.0,27.0551,27.0775,26.9952,27.0401,57200.0
2012-05-11 10:55:00,36.12,36.26,36.1,36.26,39800.0,27.0476,27.1524,27.0326,27.1524,39800.0
2012-05-11 11:00:00,36.26,36.39,36.25,36.29,118400.0,27.1524,27.2498,27.1449,27.1749,118400.0
2012-05-11 11:05:00,36.29,36.41,36.28,36.39,84700.0,27.1749,27.2647,27.1674,27.2498,84700.0
2012-05-11 11:10:00,36.4,36.51,36.33,36.33,103800.0,27.2573,27.3396,27.2048,27.2048,103800.0
2012-05-11 11:15:00,36.33,36.46,36.31,36.41,80900.0,27.2048,27.3022,27.1899,27.2647,80900.0
2012-05-11 11:20:00,36.4,36.41,36.27,36.28,86200.0,27.2573,27.2647,27.1599,27.1674,86200.0
2012-05-11 11:25:00,36.29,36.36,36.27,36.32,88700.0,27.1749,27.2273,27.1599,27.1973,88700.0
2012-05-11 11:30:00,36.32,36.37,36.28,36.33,47400.0,27.1973,27.2348,27.1674,27.2048,47400.0
2012-05-11 11:35:00,36.33,36.35,36.21,36.21,54200.0,27.2048,27.2198,27.115,27.115,54200.0
2012-05-11 11:40:00,36.2,36.22,36.15,36.2,34100.0,27.1075,27.1225,27.07,27.1075,34100.0
2012-05-11 11:45:00,36.2,36.2,36.12,36.16,32800.0,27.1075,27.1075,27.0476,27.0775,32800.0
2012-05-11 11:50:00,36.16,36.24,36.14,36.23,51500.0,27.0775,27.1374,27.0626,27.13,51500.0
2012-05-11 11:55:00,36.23,36.23,36.16,36.17,50800.0,27.13,27.13,27.0775,27.085,50800.0
2012-05-11 12:00:00,36.17,36.23,36.16,36.2,33300.0,27.085,27.13,27.0775,27.1075,33300.0
2012-05-11 12:05:00,36.2,36.25,36.18,36.18,30500.0,27.1075,27.1449,27.0925,27.0925,30500.0
2012-05-11 12:10:00,36.18,36.18,36.07,36.08,30600.0,27.0925,27.0925,27.0101,27.0176,30600.0
2012-05-11 12:15:00,36.08,36.15,36.08,36.15,30700.0,27.0176,27.07,27.0176,27.07,30700.0
2012-05-11 12:20:00,36.16,36.24,36.16,36.24,13200.0,27.0775,27.1374,27.0775,27.1374,13200.0
2012-05-11 12:25:00,36.24,36.24,36.2,36.21,13200.0,27.1374,27.1374,27.1075,27.115,13200.0
2012-05-11 12:30:00,36.21,36.28,36.2,36.27,22400.0,27.115,27.1674,27.1075,27.1599,22400.0
2012-05-11 12:35:00,36.27,36.33,36.27,36.33,10800.0,27.1599,27.2048,27.1599,27.2048,10800.0
2012-05-11 12:40:00,36.32,36.35,36.32,36.34,14100.0,27.1973,27.2198,27.1973,27.2123,14100.0
2012-05-11 12:45:00,36.33,36.39,36.33,36.39,14400.0,27.2048,27.2498,27.2048,27.2498,14400.0
2012-05-11 12:50:00,36.38,36.39,36.3,36.3,25200.0,27.2423,27.2498,27.1824,27.1824,25200.0
2012-05-11 12:55:00,36.31,36.32,36.29,36.31,25700.0,27.1899,27.1973,27.1749,27.1899,25700.0
2012-05-11 13:00:00,36.31,36.34,36.29,36.34,28200.0,27.1899,27.2123,27.1749,27.2123,28200.0
2012-05-11 13:05:00,36.35,36.35,36.21,36.21,17200.0,27.2198,27.2198,27.115,27.115,17200.0
2012-05-11 13:10:00,36.21,36.26,36.18,36.26,21000.0,27.115,27.1524,27.0925,27.1524,21000.0
2012-05-11 13:15:00,36.27,36.27,36.22,36.26,18500.0,27.1599,27.1599,27.1225,27.1524,18500.0
2012-05-11 13:20:00,36.26,36.26,36.18,36.18,48000.0,27.1524,27.1524,27.0925,27.0925,48000.0
2012-05-11 13:25:00,36.18,36.24,36.18,36.19,18100.0,27.0925,27.1374,27.0925,27.1,18100.0
2012-05-11 13:30:00,36.19,36.28,36.19,36.21,31000.0,27.1,27.1674,27.1,27.115,31000.0
2012-05-11 13:35:00,36.21,36.25,36.18,36.2,27800.0,27.115,27.1449,27.0925,27.1075,27800.0
2012-05-11 13:40:00,36.2,36.23,36.18,36.21,37900.0,27.1075,27.13,27.0925,27.115,37900.0
2012-05-11 13:45:00,36.21,36.21,36.18,36.19,16300.0,27.115,27.115,27.0925,27.1,16300.0
2012-05-11 13:50:00,36.19,36.27,36.19,36.26,19600.0,27.1,27.1599,27.1,27.1524,19600.0
2012-05-11 13:55:00,36.27,36.29,36.24,36.26,23200.0,27.1599,27.1749,27.1374,27.1524,23200.0
2012-05-11 14:00:00,36.26,36.27,36.21,36.21,20200.0,27.1524,27.1599,27.115,27.115,20200.0
2012-05-11 14:05:00,36.22,36.24,36.17,36.2,20100.0,27.1225,27.1374,27.085,27.1075,20100.0
2012-05-11 14:10:00,36.21,36.24,36.2,36.2,26600.0,27.115,27.1374,27.1075,27.1075,26600.0
2012-05-11 14:15:00,36.2,36.27,36.2,36.27,33700.0,27.1075,27.1599,27.1075,27.1599,33700.0
2012-05-11 14:20:00,36.27,36.32,36.26,36.26,42600.0,27.1599,27.1973,27.1524,27.1524,42600.0
2012-05-11 14:25:00,36.26,36.3,36.26,36.26,26900.0,27.1524,27.1824,27.1524,27.1524,26900.0
2012-05-11 14:30:00,36.26,36.27,36.21,36.23,40200.0,27.1524,27.1599,27.115,27.13,40200.0
2012-05-11 14:35:00,36.23,36.24,36.2,36.2,18400.0,27.13,27.1374,27.1075,27.1075,18400.0
2012-05-11 14:40:00,36.19,36.2,36.17,36.2,23300.0,27.1,27.1075,27.085,27.1075,23300.0
2012-05-11 14:45:00,36.21,36.25,36.2,36.2,61600.0,27.115,27.1449,27.1075,27.1075,61600.0
2012-05-11 14:50:00,36.19,36.23,36.19,36.2,34400.0,27.1,27.13,27.1,27.1075,34400.0
2012-05-11 14:55:00,36.2,36.2,36.14,36.16,49500.0,27.1075,27.1075,27.0626,27.0775,49500.0
2012-05-11 15:00:00,36.17,36.2,36.15,36.19,39000.0,27.085,27.1075,27.07,27.1,39000.0
2012-05-11 15:05:00,36.19,36.19,36.14,36.17,40400.0,27.1,27.1,27.0626,27.085,40400.0
2012-05-11 15:10:00,36.17,36.17,36.09,36.13,46100.0,27.085,27.085,27.0251,27.0551,46100.0
2012-05-11 15:15:00,36.13,36.15,36.1,36.13,42600.0,27.0551,27.07,27.0326,27.0551,42600.0
2012-05-11 15:20:00,36.13,36.15,36.13,36.13,30000.0,27.0551,27.07,27.0551,27.0551,30000.0
2012-05-11 15:25:00,36.13,36.23,36.12,36.21,38500.0,27.0551,27.13,27.0476,27.115,38500.0
2012-05-11 15:30:00,36.21,36.21,36.15,36.21,37500.0,27.115,27.115,27.07,27.115,37500.0
2012-05-11 15:35:00,36.21,36.21,36.16,36.18,46400.0,27.115,27.115,27.0775,27.0925,46400.0
2012-05-11 15:40:00,36.18,36.18,36.11,36.11,64700.0,27.0925,27.0925,27.0401,27.0401,64700.0
2012-05-11 15:45:00,36.11,36.16,36.1,36.13,118700.0,27.0401,27.0775,27.0326,27.0551,118700.0
2012-05-11 15:50:00,36.14,36.14,36.0,36.01,162800.0,27.0626,27.0626,26.9577,26.9652,162800.0
2012-05-11 15:55:00,36.01,36.1,36.01,36.09,251500.0,26.9652,27.0326,26.9652,27.0251,251500.0
2012-05-14 09:30:00,35.68,35.78,35.52,35.77,110400.0,26.7181,26.793,26.5983,26.7855,110400.0
2012-05-14 09:35:00,35.77,35.81,35.59,35.63,64100.0,26.7855,26.8154,26.6507,26.6807,64100.0
2012-05-14 09:40:00,35.63,35.74,35.57,35.57,76500.0,26.6807,26.763,26.6357,26.6357,76500.0
2012-05-14 09:45:00,35.59,35.73,35.54,35.62,197600.0,26.6507,26.7555,26.6133,26.6732,197600.0
2012-05-14 09:50:00,35.63,35.71,35.6,35.68,74500.0,26.6807,26.7406,26.6582,26.7181,74500.0
2012-05-14 09:55:00,35.67,35.69,35.54,35.54,54300.0,26.7106,26.7256,26.6133,26.6133,54300.0
2012-05-14 10:00:00,35.54,35.61,35.51,35.58,63300.0,26.6133,26.6657,26.5908,26.6432,63300.0
2012-05-14 10:05:00,35.57,35.59,35.51,35.55,43800.0,26.6357,26.6507,26.5908,26.6208,43800.0
2012-05-14 10:10:00,35.55,35.62,35.5,35.54,83100.0,26.6208,26.6732,26.5833,26.6133,83100.0
2012-05-14 10:15:00,35.54,35.67,35.54,35.59,54600.0,26.6133,26.7106,26.6133,26.6507,54600.0
2012-05-14 10:20:00,35.59,35.72,35.57,35.7,56700.0,26.6507,26.7481,26.6357,26.7331,56700.0
2012-05-14 10:25:00,35.7,35.75,35.67,35.71,53400.0,26.7331,26.7705,26.7106,26.7406,53400.0
2012-05-14 10:30:00,35.71,35.86,35.7,35.86,101000.0,26.7406,26.8529,26.7331,26.8529,101000.0
2012-05-14 10:35:00,35.85,36.01,35.84,35.97,138200.0,26.8454,26.9652,26.8379,26.9353,138200.0
2012-05-14 10:40:00,35.97,35.98,35.89,35.93,62500.0,26.9353,26.9427,26.8754,26.9053,62500.0
2012-05-14 10:45:00,35.93,35.94,35.87,35.91,61700.0,26.9053,26.9128,26.8604,26.8903,61700.0
2012-05-14 10:50:00,35.93,36.02,35.9,36.02,46300.0,26.9053,26.9727,26.8828,26.9727,46300.0
2012-05-14 10:55:00,36.02,36.02,35.9,35.9,29100.0,26.9727,26.9727,26.8828,26.8828,29100.0
2012-05-14 11:00:00,35.9,36.0,35.89,35.99,49400.0,26.8828,26.9577,26.8754,26.9502,49400.0
2012-05-14 11:05:00,35.99,36.0,35.9,35.92,59500.0,26.9502,26.9577,26.8828,26.8978,59500.0
2012-05-14 11:10:00,35.92,35.93,35.86,35.91,31600.0,26.8978,26.9053,26.8529,26.8903,31600.0
2012-05-14 11:15:00,35.92,35.95,35.84,35.84,37800.0,26.8978,26.9203,26.8379,26.8379,37800.0
2012-05-14 11:20:00,35.84,35.99,35.84,35.97,61900.0,26.8379,26.9502,26.8379,26.9353,61900.0
2012-05-14 11:25:00,35.97,36.11,35.97,36.04,100200.0,26.9353,27.0401,26.9353,26.9877,100200.0
2012-05-14 11:30:00,36.04,36.12,36.04,36.09,41200.0,26.9877,27.0476,26.9877,27.0251,41200.0
2012-05-14 11:35:00,36.09,36.14,36.05,36.06,221400.0,27.0251,27.0626,26.9952,27.0027,221400.0
2012-05-14 11:40:00,36.05,36.07,36.0,36.0,39500.0,26.9952,27.0101,26.9577,26.9577,39500.0
2012-05-14 11:45:00,36.0,36.01,35.94,35.94,104400.0,26.9577,26.9652,26.9128,26.9128,104400.0
2012-05-14 11:50:00,35.94,36.0,35.93,35.99,49100.0,26.9128,26.9577,26.9053,26.9502,49100.0
2012-05-14 11:55:00,35.99,36.05,35.98,36.02,32000.0,26.9502,26.9952,26.9427,26.9727,32000.0
2012-05-14 12:00:00,36.02,36.02,35.97,36.01,21500.0,26.9727,26.9727,26.9353,26.9652,21500.0
2012-05-14 12:05:00,36.01,36.03,35.99,36.01,20000.0,26.9652,26.9802,26.9502,26.9652,20000.0
2012-05-14 12:10:00,36.0,36.03,35.99,36.02,33500.0,26.9577,26.9802,26.9502,26.9727,33500.0
2012-05-14 12:15:00,36.02,36.04,36.0,36.02,32900.0,26.9727,26.9877,26.9577,26.9727,32900.0
2012-05-14 12:20:00,36.02,36.04,36.01,36.04,78800.0,26.9727,26.9877,26.9652,26.9877,78800.0
2012-05-14 12:25:00,36.04,36.04,36.01,36.03,38000.0,26.9877,26.9877,26.9652,26.9802,38000.0
2012-05-14 12:30:00,36.03,36.08,36.02,36.08,42300.0,26.9802,27.0176,26.9727,27.0176,42300.0
2012-05-14 12:35:00,36.08,36.09,36.02,36.02,33300.0,27.0176,27.0251,26.9727,26.9727,33300.0
2012-05-14 12:40:00,36.02,36.02,35.98,35.98,32600.0,26.9727,26.9727,26.9427,26.9427,32600.0
2012-05-14 12:45:00,35.99,36.03,35.98,36.02,35800.0,26.9502,26.9802,26.9427,26.9727,35800.0
2012-05-14 12:50:00,36.03,36.05,36.02,36.03,10900.0,26.9802,26.9952,26.9727,26.9802,10900.0
2012-05-14 12:55:00,36.03,36.03,35.95,35.96,34500.0,26.9802,26.9802,26.9203,26.9278,34500.0
2012-05-14 13:00:00,35.97,36.03,35.96,36.03,24900.0,26.9353,26.9802,26.9278,26.9802,24900.0
2012-05-14 13:05:00,36.02,36.05,36.01,36.01,16900.0,26.9727,26.9952,26.9652,26.9652,16900.0
2012-05-14 13:10:00,36.01,36.02,35.95,35.97,13100.0,26.9652,26.9727,26.9203,26.9353,13100.0
2012-05-14 13:15:00,35.97,35.99,35.91,35.98,62200.0,26.9353,26.9502,26.8903,26.9427,62200.0
2012-05-14 13:20:00,35.98,36.02,35.97,35.98,15300.0,26.9427,26.9727,26.9353,26.9427,15300.0
2012-05-14 13:25:00,35.99,36.01,35.97,36.0,16100.0,26.9502,26.9652,26.9353,26.9577,16100.0
2012-05-14 13:30:00,35.99,36.04,35.97,35.97,104400.0,26.9502,26.9877,26.9353,26.9353,104400.0
2012-05-14 13:35:00,35.99,36.01,35.98,35.99,32100.0,26.9502,26.9652,26.9427,26.9502,32100.0
2012-05-14 13:40:00,36.0,36.01,35.97,35.97,34600.0,26.9577,26.9652,26.9353,26.9353,34600.0
2012-05-14 13:45:00,35.97,36.0,35.96,35.97,40800.0,26.9353,26.9577,26.9278,26.9353,40800.0
2012-05-14 13:50:00,35.98,36.03,35.97,35.98,103800.0,26.9427,26.9802,26.9353,26.9427,103800.0
2012-05-14 13:55:00,35.98,36.02,35.94,35.95,31600.0,26.9427,26.9727,26.9128,26.9203,31600.0
2012-05-14 14:00:00,35.95,36.03,35.95,36.03,28500.0,26.9203,26.9802,26.9203,26.9802,28500.0
2012-05-14 14:05:00,36.02,36.02,35.96,35.99,32400.0,26.9727,26.9727,26.9278,26.9502,32400.0
2012-05-14 14:10:00,36.0,36.03,35.96,35.98,35200.0,26.9577,26.9802,26.9278,26.9427,35200.0
2012-05-14 14:15:00,35.98,35.99,35.93,35.94,35700.0,26.9427,26.9502,26.9053,26.9128,35700.0
2012-05-14 14:20:00,35.94,36.01,35.93,36.0,47900.0,26.9128,26.9652,26.9053,26.9577,47900.0
2012-05-14 14:25:00,36.01,36.03,35.97,35.98,35500.0,26.9652,26.9802,26.9353,26.9427,35500.0
2012-05-14 14:30:00,35.98,36.04,35.98,36.03,33500.0,26.9427,26.9877,26.9427,26.9802,33500.0
2012-05-14 14:35:00,36.03,36.05,35.95,35.99,63100.0,26.9802,26.9952,26.9203,26.9502,63100.0
2012-05-14 14:40:00,35.99,36.0,35.98,35.99,16900.0,26.9502,26.9577,26.9427,26.9502,16900.0
2012-05-14 14:45:00,35.99,35.99,35.94,35.96,27100.0,26.9502,26.9502,26.9128,26.9278,27100.0
2012-05-14 14:50:00,35.97,35.99,35.95,35.96,20600.0,26.9353,26.9502,26.9203,26.9278,20600.0
2012-05-14 14:55:00,35.96,36.0,35.95,35.99,45400.0,26.9278,26.9577,26.9203,26.9502,45400.0
2012-05-14 15:00:00,35.99,36.0,35.91,35.94,51600.0,26.9502,26.9577,26.8903,26.9128,51600.0
2012-05-14 15:05:00,35.93,35.96,35.88,35.89,52700.0,26.9053,26.9278,26.8679,26.8754,52700.0
2012-05-14 15:10:00,35.9,35.92,35.87,35.87,49300.0,26.8828,26.8978,26.8604,26.8604,49300.0
2012-05-14 15:15:00,35.87,35.92,35.86,35.88,72100.0,26.8604,26.8978,26.8529,26.8679,72100.0
2012-05-14 15:20:00,35.88,35.91,35.83,35.88,42800.0,26.8679,26.8903,26.8304,26.8679,42800.0
2012-05-14 15:25:00,35.89,35.9,35.85,35.86,19100.0,26.8754,26.8828,26.8454,26.8529,19100.0
2012-05-14 15:30:00,35.86,35.95,35.86,35.9,71500.0,26.8529,26.9203,26.8529,26.8828,71500.0
2012-05-14 15:35:00,35.9,35.9,35.84,35.86,47400.0,26.8828,26.8828,26.8379,26.8529,47400.0
2012-05-14 15:40:00,35.86,35.89,35.77,35.84,105800.0,26.8529,26.8754,26.7855,26.8379,105800.0
2012-05-14 15:45:00,35.84,35.84,35.75,35.79,92500.0,26.8379,26.8379,26.7705,26.8005,92500.0
2012-05-14 15:50:00,35.79,35.84,35.77,35.79,117000.0,26.8005,26.8379,26.7855,26.8005,117000.0
2012-05-14 15:55:00,35.79,35.81,35.74,35.77,147700.0,26.8005,26.8154,26.763,26.7855,147700.0
2012-05-15 09:30:00,35.77,35.95,35.77,35.81,40400.0,26.7855,26.9203,26.7855,26.8154,40400.0
2012-05-15 09:35:00,35.84,35.98,35.79,35.85,69800.0,26.8379,26.9427,26.8005,26.8454,69800.0
2012-05-15 09:40:00,35.85,35.94,35.81,35.85,39200.0,26.8454,26.9128,26.8154,26.8454,39200.0
2012-05-15 09:45:00,35.83,35.87,35.73,35.78,38300.0,26.8304,26.8604,26.7555,26.793,38300.0
2012-05-15 09:50:00,35.78,35.89,35.77,35.8,76200.0,26.793,26.8754,26.7855,26.808,76200.0
2012-05-15 09:55:00,35.8,35.86,35.76,35.78,65800.0,26.808,26.8529,26.778,26.793,65800.0
2012-05-15 10:00:00,35.81,35.86,35.61,35.63,99900.0,26.8154,26.8529,26.6657,26.6807,99900.0
2012-05-15 10:05:00,35.62,35.71,35.57,35.61,99400.0,26.6732,26.7406,26.6357,26.6657,99400.0
2012-05-15 10:10:00,35.62,35.66,35.58,35.58,35100.0,26.6732,26.7031,26.6432,26.6432,35100.0
2012-05-15 10:15:00,35.57,35.57,35.49,35.54,136900.0,26.6357,26.6357,26.5758,26.6133,136900.0
2012-05-15 10:20:00,35.54,35.65,35.54,35.63,44900.0,26.6133,26.6956,26.6133,26.6807,44900.0
2012-05-15 10:25:00,35.63,35.74,35.59,35.73,41900.0,26.6807,26.763,26.6507,26.7555,41900.0
2012-05-15 10:30:00,35.73,35.73,35.65,35.66,37800.0,26.7555,26.7555,26.6956,26.7031,37800.0
2012-05-15 10:35:00,35.68,35.71,35.64,35.7,29400.0,26.7181,26.7406,26.6881,26.7331,29400.0
2012-05-15 10:40:00,35.71,35.77,35.68,35.71,54500.0,26.7406,26.7855,26.7181,26.7406,54500.0
2012-05-15 10:45:00,35.7,35.8,35.68,35.8,49900.0,26.7331,26.808,26.7181,26.808,49900.0
2012-05-15 10:50:00,35.79,35.83,35.75,35.82,36800.0,26.8005,26.8304,26.7705,26.8229,36800.0
2012-05-15 10:55:00,35.81,35.86,35.79,35.8,24200.0,26.8154,26.8529,26.8005,26.808,24200.0
2012-05-15 11:00:00,35.8,35.81,35.72,35.74,25800.0,26.808,26.8154,26.7481,26.763,25800.0
2012-05-15 11:05:00,35.73,35.74,35.65,35.67,85100.0,26.7555,26.763,26.6956,26.7106,85100.0
2012-05-15 11:10:00,35.65,35.67,35.57,35.61,48200.0,26.6956,26.7106,26.6357,26.6657,48200.0
2012-05-15 11:15:00,35.62,35.7,35.6,35.7,12200.0,26.6732,26.7331,26.6582,26.7331,12200.0
2012-05-15 11:20:00,35.71,35.73,35.68,35.7,20700.0,26.7406,26.7555,26.7181,26.7331,20700.0
2012-05-15 11:25:00,35.69,35.7,35.63,35.65,50000.0,26.7256,26.7331,26.6807,26.6956,50000.0
2012-05-15 11:30:00,35.65,35.74,35.65,35.69,39600.0,26.6956,26.763,26.6956,26.7256,39600.0
2012-05-15 11:35:00,35.69,35.79,35.69,35.77,27200.0,26.7256,26.8005,26.7256,26.7855,27200.0
2012-05-15 11:40:00,35.77,35.84,35.77,35.84,44300.0,26.7855,26.8379,26.7855,26.8379,44300.0
2012-05-15 11:45:00,35.84,35.88,35.79,35.84,20800.0,26.8379,26.8679,26.8005,26.8379,20800.0
2012-05-15 11:50:00,35.83,35.83,35.77,35.8,11600.0,26.8304,26.8304,26.7855,26.808,11600.0
2012-05-15 11:55:00,35.79,35.79,35.76,35.76,7800.0,26.8005,26.8005,26.778,26.778,7800.0
2012-05-15 12:00:00,35.76,35.77,35.73,35.75,19400.0,26.778,26.7855,26.7555,26.7705,19400.0
2012-05-15 12:05:00,35.75,35.88,35.74,35.86,46800.0,26.7705,26.8679,26.763,26.8529,46800.0
2012-05-15 12:10:00,35.86,35.92,35.86,35.92,33200.0,26.8529,26.8978,26.8529,26.8978,33200.0
2012-05-15 12:15:00,35.92,35.93,35.88,35.9,31500.0,26.8978,26.9053,26.8679,26.8828,31500.0
2012-05-15 12:20:00,35.9,35.91,35.83,35.83,13900.0,26.8828,26.8903,26.8304,26.8304,13900.0
2012-05-15 12:25:00,35.83,35.87,35.81,35.81,23700.0,26.8304,26.8604,26.8154,26.8154,23700.0
2012-05-15 12:30:00,35.81,35.82,35.72,35.75,25300.0,26.8154,26.8229,26.7481,26.7705,25300.0
2012-05-15 12:35:00,35.75,35.8,35.74,35.79,11500.0,26.7705,26.808,26.763,26.8005,11500.0
2012-05-15 12:40:00,35.79,35.81,35.75,35.8,17300.0,26.8005,26.8154,26.7705,26.808,17300.0
2012-05-15 12:45:00,35.78,35.8,35.73,35.77,34300.0,26.793,26.808,26.7555,26.7855,34300.0
2012-05-15 12:50:00,35.78,35.78,35.67,35.68,26700.0,26.793,26.793,26.7106,26.7181,26700.0
2012-05-15 12:55:00,35.69,35.74,35.69,35.73,22300.0,26.7256,26.763,26.7256,26.7555,22300.0
2012-05-15 13:00:00,35.73,35.78,35.73,35.73,18500.0,26.7555,26.793,26.7555,26.7555,18500.0
2012-05-15 13:05:00,35.73,35.77,35.72,35.74,12600.0,26.7555,26.7855,26.7481,26.763,12600.0
2012-05-15 13:10:00,35.74,35.8,35.74,35.77,7700.0,26.763,26.808,26.763,26.7855,7700.0
2012-05-15 13:15:00,35.77,35.77,35.74,35.74,11300.0,26.7855,26.7855,26.763,26.763,11300.0
2012-05-15 13:20:00,35.74,35.8,35.74,35.78,20600.0,26.763,26.808,26.763,26.793,20600.0
2012-05-15 13:25:00,35.78,35.78,35.75,35.76,12800.0,26.793,26.793,26.7705,26.778,12800.0
2012-05-15 13:30:00,35.75,35.75,35.68,35.69,15500.0,26.7705,26.7705,26.7181,26.7256,15500.0
2012-05-15 13:35:00,35.68,35.71,35.65,35.65,17100.0,26.7181,26.7406,26.6956,26.6956,17100.0
2012-05-15 13:40:00,35.67,35.69,35.61,35.61,24100.0,26.7106,26.7256,26.6657,26.6657,24100.0
2012-05-15 13:45:00,35.61,35.62,35.54,35.56,35000.0,26.6657,26.6732,26.6133,26.6282,35000.0
2012-05-15 13:50:00,35.55,35.57,35.52,35.53,23400.0,26.6208,26.6357,26.5983,26.6058,23400.0
2012-05-15 13:55:00,35.53,35.54,35.46,35.5,93600.0,26.6058,26.6133,26.5534,26.5833,93600.0
2012-05-15 14:00:00,35.5,35.63,35.5,35.6,28200.0,26.5833,26.6807,26.5833,26.6582,28200.0
2012-05-15 14:05:00,35.6,35.61,35.52,35.53,33800.0,26.6582,26.6657,26.5983,26.6058,33800.0
2012-05-15 14:10:00,35.53,35.59,35.5,35.57,43400.0,26.6058,26.6507,26.5833,26.6357,43400.0
2012-05-15 14:15:00,35.57,35.58,35.51,35.54,20600.0,26.6357,26.6432,26.5908,26.6133,20600.0
2012-05-15 14:20:00,35.55,35.63,35.54,35.6,46900.0,26.6208,26.6807,26.6133,26.6582,46900.0
2012-05-15 14:25:00,35.61,35.61,35.55,35.58,28900.0,26.6657,26.6657,26.6208,26.6432,28900.0
2012-05-15 14:30:00,35.59,35.59,35.55,35.57,12500.0,26.6507,26.6507,26.6208,26.6357,12500.0
2012-05-15 14:35:00,35.58,35.59,35.5,35.51,41000.0,26.6432,26.6507,26.5833,26.5908,41000.0
2012-05-15 14:40:00,35.5,35.51,35.47,35.5,23400.0,26.5833,26.5908,26.5608,26.5833,23400.0
2012-05-15 14:45:00,35.5,35.52,35.49,35.5,12800.0,26.5833,26.5983,26.5758,26.5833,12800.0
2012-05-15 14:50:00,35.49,35.5,35.41,35.45,34900.0,26.5758,26.5833,26.5159,26.5459,34900.0
2012-05-15 14:55:00,35.45,35.49,35.41,35.41,37000.0,26.5459,26.5758,26.5159,26.5159,37000.0
2012-05-15 15:00:00,35.41,35.42,35.35,35.36,85600.0,26.5159,26.5234,26.471,26.4785,85600.0
2012-05-15 15:05:00,35.37,35.4,35.27,35.29,72000.0,26.486,26.5084,26.4111,26.4261,72000.0
2012-05-15 15:10:00,35.29,35.3,35.17,35.22,109600.0,26.4261,26.4335,26.3362,26.3736,109600.0
2012-05-15 15:15:00,35.21,35.23,35.14,35.2,112700.0,26.3662,26.3811,26.3137,26.3587,112700.0
2012-05-15 15:20:00,35.2,35.23,35.17,35.22,63400.0,26.3587,26.3811,26.3362,26.3736,63400.0
2012-05-15 15:25:00,35.22,35.23,35.11,35.11,74800.0,26.3736,26.3811,26.2913,26.2913,74800.0
2012-05-15 15:30:00,35.11,35.14,35.08,35.1,126200.0,26.2913,26.3137,26.2688,26.2838,126200.0
2012-05-15 15:35:00,35.1,35.12,35.06,35.09,100200.0,26.2838,26.2988,26.2538,26.2763,100200.0
2012-05-15 15:40:00,35.1,35.17,35.09,35.15,169100.0,26.2838,26.3362,26.2763,26.3212,169100.0
2012-05-15 15:45:00,35.15,35.2,35.09,35.11,220200.0,26.3212,26.3587,26.2763,26.2913,220200.0
2012-05-15 15:50:00,35.12,35.14,35.09,35.11,255400.0,26.2988,26.3137,26.2763,26.2913,255400.0
2012-05-15 15:55:00,35.11,35.22,35.1,35.17,361600.0,26.2913,26.3736,26.2838,26.3362,361600.0
2012-05-16 09:30:00,35.35,35.47,35.19,35.35,56400.0,26.471,26.5608,26.3512,26.471,56400.0
2012-05-16 09:35:00,35.34,35.34,35.1,35.22,29800.0,26.4635,26.4635,26.2838,26.3736,29800.0
2012-05-16 09:40:00,35.24,35.25,35.16,35.25,75000.0,26.3886,26.3961,26.3287,26.3961,75000.0
2012-05-16 09:45:00,35.24,35.32,35.17,35.29,93300.0,26.3886,26.4485,26.3362,26.4261,93300.0
2012-05-16 09:50:00,35.29,35.52,35.29,35.47,83900.0,26.4261,26.5983,26.4261,26.5608,83900.0
2012-05-16 09:55:00,35.47,35.58,35.47,35.54,47000.0,26.5608,26.6432,26.5608,26.6133,47000.0
2012-05-16 10:00:00,35.54,35.61,35.53,35.56,55300.0,26.6133,26.6657,26.6058,26.6282,55300.0
2012-05-16 10:05:00,35.55,35.65,35.53,35.65,46400.0,26.6208,26.6956,26.6058,26.6956,46400.0
2012-05-16 10:10:00,35.65,35.66,35.58,35.66,37300.0,26.6956,26.7031,26.6432,26.7031,37300.0
2012-05-16 10:15:00,35.65,35.8,35.62,35.8,81600.0,26.6956,26.808,26.6732,26.808,81600.0
2012-05-16 10:20:00,35.79,35.86,35.79,35.84,54500.0,26.8005,26.8529,26.8005,26.8379,54500.0
2012-05-16 10:25:00,35.84,35.88,35.8,35.83,80100.0,26.8379,26.8679,26.808,26.8304,80100.0
2012-05-16 10:30:00,35.82,35.93,35.8,35.93,55700.0,26.8229,26.9053,26.808,26.9053,55700.0
2012-05-16 10:35:00,35.92,35.94,35.82,35.84,52600.0,26.8978,26.9128,26.8229,26.8379,52600.0
2012-05-16 10:40:00,35.84,35.9,35.8,35.88,38100.0,26.8379,26.8828,26.808,26.8679,38100.0
2012-05-16 10:45:00,35.88,35.89,35.76,35.78,36000.0,26.8679,26.8754,26.778,26.793,36000.0
2012-05-16 10:50:00,35.77,35.79,35.66,35.75,53000.0,26.7855,26.8005,26.7031,26.7705,53000.0
2012-05-16 10:55:00,35.75,35.75,35.66,35.67,25700.0,26.7705,26.7705,26.7031,26.7106,25700.0
2012-05-16 11:00:00,35.66,35.7,35.65,35.7,28400.0,26.7031,26.7331,26.6956,26.7331,28400.0
2012-05-16 11:05:00,35.69,35.71,35.52,35.57,159900.0,26.7256,26.7406,26.5983,26.6357,159900.0
2012-05-16 11:10:00,35.57,35.65,35.54,35.59,36100.0,26.6357,26.6956,26.6133,26.6507,36100.0
2012-05-16 11:15:00,35.58,35.6,35.5,35.54,42500.0,26.6432,26.6582,26.5833,26.6133,42500.0
2012-05-16 11:20:00,35.53,35.54,35.45,35.49,42000.0,26.6058,26.6133,26.5459,26.5758,42000.0
2012-05-16 11:25:00,35.5,35.51,35.43,35.43,31500.0,26.5833,26.5908,26.5309,26.5309,31500.0
2012-05-16 11:30:00,35.43,35.48,35.38,35.4,52700.0,26.5309,26.5683,26.4935,26.5084,52700.0
2012-05-16 11:35:00,35.4,35.46,35.39,35.45,39000.0,26.5084,26.5534,26.5009,26.5459,39000.0
2012-05-16 11:40:00,35.44,35.45,35.37,35.44,28000.0,26.5384,26.5459,26.486,26.5384,28000.0
2012-05-16 11:45:00,35.44,35.45,35.39,35.42,23900.0,26.5384,26.5459,26.5009,26.5234,23900.0
2012-05-16 11:50:00,35.43,35.47,35.39,35.44,22700.0,26.5309,26.5608,26.5009,26.5384,22700.0
2012-05-16 11:55:00,35.44,35.45,35.41,35.44,30700.0,26.5384,26.5459,26.5159,26.5384,30700.0
2012-05-16 12:00:00,35.43,35.43,35.34,35.34,23200.0,26.5309,26.5309,26.4635,26.4635,23200.0
2012-05-16 12:05:00,35.34,35.37,35.3,35.36,24800.0,26.4635,26.486,26.4335,26.4785,24800.0
2012-05-16 12:10:00,35.37,35.4,35.36,35.37,49800.0,26.486,26.5084,26.4785,26.486,49800.0
2012-05-16 12:15:00,35.37,35.4,35.32,35.33,57600.0,26.486,26.5084,26.4485,26.456,57600.0
2012-05-16 12:20:00,35.33,35.35,35.27,35.27,34700.0,26.456,26.471,26.4111,26.4111,34700.0
2012-05-16 12:25:00,35.27,35.28,35.23,35.24,41400.0,26.4111,26.4186,26.3811,26.3886,41400.0
2012-05-16 12:30:00,35.24,35.33,35.24,35.3,20700.0,26.3886,26.456,26.3886,26.4335,20700.0
2012-05-16 12:35:00,35.3,35.33,35.27,35.32,26500.0,26.4335,26.456,26.4111,26.4485,26500.0
2012-05-16 12:40:00,35.32,35.34,35.29,35.3,32200.0,26.4485,26.4635,26.4261,26.4335,32200.0
2012-05-16 12:45:00,35.29,35.32,35.23,35.28,30000.0,26.4261,26.4485,26.3811,26.4186,30000.0
2012-05-16 12:50:00,35.27,35.27,35.2,35.21,16400.0,26.4111,26.4111,26.3587,26.3662,16400.0
2012-05-16 12:55:00,35.22,35.22,35.1,35.12,37900.0,26.3736,26.3736,26.2838,26.2988,37900.0
2012-05-16 13:00:00,35.12,35.19,35.12,35.15,30200.0,26.2988,26.3512,26.2988,26.3212,30200.0
2012-05-16 13:05:00,35.14,35.15,35.11,35.11,17200.0,26.3137,26.3212,26.2913,26.2913,17200.0
2012-05-16 13:10:00,35.11,35.12,35.05,35.05,21500.0,26.2913,26.2988,26.2463,26.2463,21500.0
2012-05-16 13:15:00,35.05,35.14,35.04,35.12,23900.0,26.2463,26.3137,26.2389,26.2988,23900.0
2012-05-16 13:20:00,35.11,35.12,35.08,35.11,31700.0,26.2913,26.2988,26.2688,26.2913,31700.0
2012-05-16 13:25:00,35.12,35.14,35.05,35.07,32100.0,26.2988,26.3137,26.2463,26.2613,32100.0
2012-05-16 13:30:00,35.07,35.09,35.03,35.04,27900.0,26.2613,26.2763,26.2314,26.2389,27900.0
2012-05-16 13:35:00,35.04,35.04,34.91,34.93,55600.0,26.2389,26.2389,26.1415,26.1565,55600.0
2012-05-16 13:40:00,34.93,34.93,34.83,34.84,59000.0,26.1565,26.1565,26.0816,26.0891,59000.0
2012-05-16 13:45:00,34.84,34.88,34.82,34.86,59800.0,26.0891,26.119,26.0741,26.1041,59800.0
2012-05-16 13:50:00,34.86,34.86,34.8,34.8,45700.0,26.1041,26.1041,26.0591,26.0591,45700.0
2012-05-16 13:55:00,34.8,34.86,34.8,34.83,65900.0,26.0591,26.1041,26.0591,26.0816,65900.0
2012-05-16 14:00:00,34.83,34.94,34.8,34.81,99800.0,26.0816,26.164,26.0591,26.0666,99800.0
2012-05-16 14:05:00,34.8,34.81,34.73,34.73,86800.0,26.0591,26.0666,26.0067,26.0067,86800.0
2012-05-16 14:10:00,34.72,34.77,34.66,34.68,75300.0,25.9992,26.0367,25.9543,25.9693,75300.0
2012-05-16 14:15:00,34.67,34.74,34.67,34.74,49000.0,25.9618,26.0142,25.9618,26.0142,49000.0
2012-05-16 14:20:00,34.74,34.77,34.71,34.71,29000.0,26.0142,26.0367,25.9917,25.9917,29000.0
2012-05-16 14:25:00,34.71,34.76,34.69,34.72,36100.0,25.9917,26.0292,25.9768,25.9992,36100.0
2012-05-16 14:30:00,34.73,34.78,34.65,34.66,58900.0,26.0067,26.0442,25.9468,25.9543,58900.0
2012-05-16 14:35:00,34.66,34.74,34.65,34.74,38100.0,25.9543,26.0142,25.9468,26.0142,38100.0
2012-05-16 14:40:00,34.73,34.8,34.71,34.77,46200.0,26.0067,26.0591,25.9917,26.0367,46200.0
2012-05-16 14:45:00,34.78,34.89,34.77,34.87,43400.0,26.0442,26.1265,26.0367,26.1116,43400.0
2012-05-16 14:50:00,34.86,34.86,34.8,34.84,36700.0,26.1041,26.1041,26.0591,26.0891,36700.0
2012-05-16 14:55:00,34.83,34.91,34.83,34.85,52300.0,26.0816,26.1415,26.0816,26.0966,52300.0
2012-05-16 15:00:00,34.85,34.86,34.75,34.78,64000.0,26.0966,26.1041,26.0217,26.0442,64000.0
2012-05-16 15:05:00,34.8,34.82,34.79,34.79,50000.0,26.0591,26.0741,26.0516,26.0516,50000.0
2012-05-16 15:10:00,34.79,34.79,34.72,34.72,51400.0,26.0516,26.0516,25.9992,25.9992,51400.0
2012-05-16 15:15:00,34.72,34.77,34.69,34.76,58800.0,25.9992,26.0367,25.9768,26.0292,58800.0
2012-05-16 15:20:00,34.75,34.75,34.68,34.71,51000.0,26.0217,26.0217,25.9693,25.9917,51000.0
2012-05-16 15:25:00,34.72,34.76,34.68,34.68,70300.0,25.9992,26.0292,25.9693,25.9693,70300.0
2012-05-16 15:30:00,34.68,34.71,34.66,34.71,55600.0,25.9693,25.9917,25.9543,25.9917,55600.0
2012-05-16 15:35:00,34.7,34.75,34.68,34.68,79900.0,25.9843,26.0217,25.9693,25.9693,79900.0
2012-05-16 15:40:00,34.67,34.67,34.59,34.61,125000.0,25.9618,25.9618,25.9019,25.9169,125000.0
2012-05-16 15:45:00,34.61,34.67,34.6,34.61,124400.0,25.9169,25.9618,25.9094,25.9169,124400.0
2012-05-16 15:50:00,34.61,34.66,34.61,34.66,239000.0,25.9169,25.9543,25.9169,25.9543,239000.0
2012-05-16 15:55:00,34.65,34.72,34.62,34.64,293300.0,25.9468,25.9992,25.9243,25.9393,293300.0
2012-05-17 09:30:00,34.64,34.82,34.6,34.7,43900.0,25.9393,26.0741,25.9094,25.9843,43900.0
2012-05-17 09:35:00,34.73,34.89,34.6,34.81,74300.0,26.0067,26.1265,25.9094,26.0666,74300.0
2012-05-17 09:40:00,34.8,35.0,34.77,34.9,93900.0,26.0591,26.2089,26.0367,26.134,93900.0
2012-05-17 09:45:00,34.9,34.95,34.83,34.91,148000.0,26.134,26.1715,26.0816,26.1415,148000.0
2012-05-17 09:50:00,34.91,34.92,34.8,34.8,41400.0,26.1415,26.149,26.0591,26.0591,41400.0
2012-05-17 09:55:00,34.8,34.87,34.79,34.85,40300.0,26.0591,26.1116,26.0516,26.0966,40300.0
2012-05-17 10:00:00,34.84,34.85,34.52,34.59,119900.0,26.0891,26.0966,25.8495,25.9019,119900.0
2012-05-17 10:05:00,34.58,34.82,34.54,34.81,92100.0,25.8944,26.0741,25.8644,26.0666,92100.0
2012-05-17 10:10:00,34.82,34.91,34.75,34.75,74000.0,26.0741,26.1415,26.0217,26.0217,74000.0
2012-05-17 10:15:00,34.76,34.95,34.76,34.86,53900.0,26.0292,26.1715,26.0292,26.1041,53900.0
2012-05-17 10:20:00,34.87,34.96,34.87,34.96,54100.0,26.1116,26.1789,26.1116,26.1789,54100.0
2012-05-17 10:25:00,34.96,34.97,34.8,34.9,55500.0,26.1789,26.1864,26.0591,26.134,55500.0
2012-05-17 10:30:00,34.89,34.89,34.77,34.81,81900.0,26.1265,26.1265,26.0367,26.0666,81900.0
2012-05-17 10:35:00,34.81,34.89,34.81,34.88,48700.0,26.0666,26.1265,26.0666,26.119,48700.0
2012-05-17 10:40:00,34.88,34.97,34.88,34.94,96800.0,26.119,26.1864,26.119,26.164,96800.0
2012-05-17 10:45:00,34.94,35.01,34.85,34.86,87400.0,26.164,26.2164,26.0966,26.1041,87400.0
2012-05-17 10:50:00,34.86,34.91,34.82,34.85,76600.0,26.1041,26.1415,26.0741,26.0966,76600.0
2012-05-17 10:55:00,34.85,34.87,34.69,34.7,91100.0,26.0966,26.1116,25.9768,25.9843,91100.0
2012-05-17 11:00:00,34.7,34.74,34.65,34.7,44500.0,25.9843,26.0142,25.9468,25.9843,44500.0
2012-05-17 11:05:00,34.69,34.75,34.67,34.69,50700.0,25.9768,26.0217,25.9618,25.9768,50700.0
2012-05-17 11:10:00,34.68,34.69,34.6,34.63,35800.0,25.9693,25.9768,25.9094,25.9318,35800.0
2012-05-17 11:15:00,34.64,34.69,34.59,34.63,31900.0,25.9393,25.9768,25.9019,25.9318,31900.0
2012-05-17 11:20:00,34.63,34.63,34.56,34.58,38100.0,25.9318,25.9318,25.8794,25.8944,38100.0
2012-05-17 11:25:00,34.57,34.58,34.54,34.57,34800.0,25.8869,25.8944,25.8644,25.8869,34800.0
2012-05-17 11:30:00,34.57,34.58,34.47,34.51,32400.0,25.8869,25.8944,25.812,25.842,32400.0
2012-05-17 11:35:00,34.52,34.54,34.48,34.53,48400.0,25.8495,25.8644,25.8195,25.857,48400.0
2012-05-17 11:40:00,34.52,34.57,34.5,34.57,32200.0,25.8495,25.8869,25.8345,25.8869,32200.0
2012-05-17 11:45:00,34.56,34.57,34.54,34.55,32000.0,25.8794,25.8869,25.8644,25.8719,32000.0
2012-05-17 11:50:00,34.55,34.56,34.48,34.49,42400.0,25.8719,25.8794,25.8195,25.827,42400.0
2012-05-17 11:55:00,34.49,34.53,34.46,34.51,67800.0,25.827,25.857,25.8045,25.842,67800.0
2012-05-17 12:00:00,34.51,34.51,34.43,34.43,88000.0,25.842,25.842,25.7821,25.7821,88000.0
2012-05-17 12:05:00,34.43,34.44,34.36,34.38,47700.0,25.7821,25.7896,25.7297,25.7446,47700.0
2012-05-17 12:10:00,34.38,34.39,34.34,34.39,32800.0,25.7446,25.7521,25.7147,25.7521,32800.0
2012-05-17 12:15:00,34.39,34.45,34.37,34.44,30800.0,25.7521,25.797,25.7371,25.7896,30800.0
2012-05-17 12:20:00,34.44,34.53,34.43,34.5,31800.0,25.7896,25.857,25.7821,25.8345,31800.0
2012-05-17 12:25:00,34.5,34.53,34.43,34.44,39400.0,25.8345,25.857,25.7821,25.7896,39400.0
2012-05-17 12:30:00,34.43,34.45,34.36,34.36,35900.0,25.7821,25.797,25.7297,25.7297,35900.0
2012-05-17 12:35:00,34.36,34.5,34.36,34.5,30100.0,25.7297,25.8345,25.7297,25.8345,30100.0
2012-05-17 12:40:00,34.5,34.57,34.49,34.49,30800.0,25.8345,25.8869,25.827,25.827,30800.0
2012-05-17 12:45:00,34.49,34.52,34.47,34.48,37000.0,25.827,25.8495,25.812,25.8195,37000.0
2012-05-17 12:50:00,34.48,34.51,34.43,34.46,26600.0,25.8195,25.842,25.7821,25.8045,26600.0
2012-05-17 12:55:00,34.47,34.54,34.47,34.49,30700.0,25.812,25.8644,25.812,25.827,30700.0
2012-05-17 13:00:00,34.5,34.59,34.5,34.59,19500.0,25.8345,25.9019,25.8345,25.9019,19500.0
2012-05-17 13:05:00,34.59,34.68,34.58,34.65,40700.0,25.9019,25.9693,25.8944,25.9468,40700.0
2012-05-17 13:10:00,34.66,34.72,34.64,34.65,22300.0,25.9543,25.9992,25.9393,25.9468,22300.0
2012-05-17 13:15:00,34.65,34.68,34.61,34.68,20100.0,25.9468,25.9693,25.9169,25.9693,20100.0
2012-05-17 13:20:00,34.67,34.7,34.62,34.62,12300.0,25.9618,25.9843,25.9243,25.9243,12300.0
2012-05-17 13:25:00,34.63,34.65,34.57,34.6,49600.0,25.9318,25.9468,25.8869,25.9094,49600.0
2012-05-17 13:30:00,34.58,34.61,34.55,34.55,26200.0,25.8944,25.9169,25.8719,25.8719,26200.0
2012-05-17 13:35:00,34.55,34.59,34.53,34.55,14800.0,25.8719,25.9019,25.857,25.8719,14800.0
2012-05-17 13:40:00,34.55,34.57,34.46,34.48,21500.0,25.8719,25.8869,25.8045,25.8195,21500.0
2012-05-17 13:45:00,34.48,34.51,34.44,34.44,22500.0,25.8195,25.842,25.7896,25.7896,22500.0
2012-05-17 13:50:00,34.45,34.51,34.45,34.51,62400.0,25.797,25.842,25.797,25.842,62400.0
2012-05-17 13:55:00,34.52,34.55,34.49,34.55,30100.0,25.8495,25.8719,25.827,25.8719,30100.0
2012-05-17 14:00:00,34.55,34.56,34.48,34.52,33200.0,25.8719,25.8794,25.8195,25.8495,33200.0
2012-05-17 14:05:00,34.51,34.52,34.48,34.49,11300.0,25.842,25.8495,25.8195,25.827,11300.0
2012-05-17 14:10:00,34.49,34.51,34.47,34.48,46400.0,25.827,25.842,25.812,25.8195,46400.0
2012-05-17 14:15:00,34.47,34.5,34.47,34.5,49100.0,25.812,25.8345,25.812,25.8345,49100.0
2012-05-17 14:20:00,34.5,34.57,34.49,34.51,21400.0,25.8345,25.8869,25.827,25.842,21400.0
2012-05-17 14:25:00,34.5,34.51,34.48,34.51,67500.0,25.8345,25.842,25.8195,25.842,67500.0
2012-05-17 14:30:00,34.5,34.52,34.48,34.48,45500.0,25.8345,25.8495,25.8195,25.8195,45500.0
2012-05-17 14:35:00,34.48,34.5,34.46,34.47,56900.0,25.8195,25.8345,25.8045,25.812,56900.0
2012-05-17 14:40:00,34.48,34.51,34.45,34.5,52000.0,25.8195,25.842,25.797,25.8345,52000.0
2012-05-17 14:45:00,34.5,34.5,34.45,34.45,54900.0,25.8345,25.8345,25.797,25.797,54900.0
2012-05-17 14:50:00,34.46,34.53,34.42,34.49,75500.0,25.8045,25.857,25.7746,25.827,75500.0
2012-05-17 14:55:00,34.49,34.52,34.44,34.5,27100.0,25.827,25.8495,25.7896,25.8345,27100.0
2012-05-17 15:00:00,34.5,34.53,34.48,34.53,30700.0,25.8345,25.857,25.8195,25.857,30700.0
2012-05-17 15:05:00,34.52,34.53,34.4,34.4,52900.0,25.8495,25.857,25.7596,25.7596,52900.0
2012-05-17 15:10:00,34.4,34.46,34.38,34.43,30800.0,25.7596,25.8045,25.7446,25.7821,30800.0
2012-05-17 15:15:00,34.43,34.45,34.38,34.43,27700.0,25.7821,25.797,25.7446,25.7821,27700.0
2012-05-17 15:20:00,34.43,34.45,34.37,34.4,34200.0,25.7821,25.797,25.7371,25.7596,34200.0
2012-05-17 15:25:00,34.39,34.44,34.38,34.4,19500.0,25.7521,25.7896,25.7446,25.7596,19500.0
2012-05-17 15:30:00,34.41,34.41,34.34,34.36,36300.0,25.7671,25.7671,25.7147,25.7297,36300.0
2012-05-17 15:35:00,34.35,34.37,34.3,34.34,113700.0,25.7222,25.7371,25.6847,25.7147,113700.0
2012-05-17 15:40:00,34.33,34.34,34.3,34.34,79500.0,25.7072,25.7147,25.6847,25.7147,79500.0
2012-05-17 15:45:00,34.34,34.4,34.32,34.39,118000.0,25.7147,25.7596,25.6997,25.7521,118000.0
2012-05-17 15:50:00,34.39,34.39,34.3,34.34,225500.0,25.7521,25.7521,25.6847,25.7147,225500.0
2012-05-17 15:55:00,34.35,34.37,34.27,34.27,318500.0,25.7222,25.7371,25.6623,25.6623,318500.0
2012-05-18 09:30:00,34.24,34.33,34.09,34.09,430100.0,25.6398,25.7072,25.5275,25.5275,430100.0
2012-05-18 09:35:00,34.09,34.14,34.0,34.0,111500.0,25.5275,25.5649,25.4601,25.4601,111500.0
2012-05-18 09:40:00,34.0,34.01,33.86,33.95,115500.0,25.4601,25.4676,25.3552,25.4226,115500.0
2012-05-18 09:45:00,33.94,33.94,33.75,33.75,82400.0,25.4151,25.4151,25.2729,25.2729,82400.0
2012-05-18 09:50:00,33.75,33.76,33.45,33.46,296000.0,25.2729,25.2804,25.0482,25.0557,296000.0
2012-05-18 09:55:00,33.46,33.63,33.28,33.29,212000.0,25.0557,25.183,24.9209,24.9284,212000.0
2012-05-18 10:00:00,33.29,33.37,33.22,33.3,219000.0,24.9284,24.9883,24.876,24.9359,219000.0
2012-05-18 10:05:00,33.32,33.35,33.16,33.2,221900.0,24.9509,24.9733,24.8311,24.861,221900.0
2012-05-18 10:10:00,33.21,33.22,33.0,33.19,361400.0,24.8685,24.876,24.7112,24.8535,361400.0
2012-05-18 10:15:00,33.2,33.21,32.96,32.96,148000.0,24.861,24.8685,24.6813,24.6813,148000.0
2012-05-18 10:20:00,32.97,33.24,32.97,33.17,233600.0,24.6888,24.891,24.6888,24.8385,233600.0
2012-05-18 10:25:00,33.15,33.31,33.14,33.27,281100.0,24.8236,24.9434,24.8161,24.9134,281100.0
2012-05-18 10:30:00,33.28,33.54,33.23,33.49,504100.0,24.9209,25.1156,24.8835,25.0782,504100.0
2012-05-18 10:35:00,33.49,33.68,33.41,33.67,93500.0,25.0782,25.2205,25.0183,25.213,93500.0
2012-05-18 10:40:00,33.67,33.68,33.53,33.6,94100.0,25.213,25.2205,25.1081,25.1605,94100.0
2012-05-18 10:45:00,33.61,33.66,33.57,33.63,56900.0,25.168,25.2055,25.1381,25.183,56900.0
2012-05-18 10:50:00,33.63,33.76,33.63,33.75,238800.0,25.183,25.2804,25.183,25.2729,238800.0
2012-05-18 10:55:00,33.74,33.77,33.74,33.74,98100.0,25.2654,25.2878,25.2654,25.2654,98100.0
2012-05-18 11:00:00,33.74,33.75,33.58,33.66,144300.0,25.2654,25.2729,25.1456,25.2055,144300.0
2012-05-18 11:05:00,33.66,33.67,33.51,33.58,86700.0,25.2055,25.213,25.0931,25.1456,86700.0
2012-05-18 11:10:00,33.58,33.68,33.57,33.63,51700.0,25.1456,25.2205,25.1381,25.183,51700.0
2012-05-18 11:15:00,33.63,33.69,33.62,33.65,141400.0,25.183,25.2279,25.1755,25.198,141400.0
2012-05-18 11:20:00,33.65,33.66,33.56,33.58,38900.0,25.198,25.2055,25.1306,25.1456,38900.0
2012-05-18 11:25:00,33.59,33.63,33.55,33.56,46600.0,25.1531,25.183,25.1231,25.1306,46600.0
2012-05-18 11:30:00,33.56,33.62,32.74,33.45,131900.0,25.1306,25.1755,24.5166,25.0482,131900.0
2012-05-18 11:35:00,33.45,33.45,33.31,33.39,84100.0,25.0482,25.0482,24.9434,25.0033,84100.0
2012-05-18 11:40:00,33.38,33.46,33.33,33.45,87600.0,24.9958,25.0557,24.9584,25.0482,87600.0
2012-05-18 11:45:00,33.47,33.47,33.32,33.32,61400.0,25.0632,25.0632,24.9509,24.9509,61400.0
2012-05-18 11:50:00,33.32,33.46,33.19,33.21,115900.0,24.9509,25.0557,24.8535,24.8685,115900.0
2012-05-18 11:55:00,33.22,33.23,33.15,33.17,91400.0,24.876,24.8835,24.8236,24.8385,91400.0
2012-05-18 12:00:00,33.19,33.28,33.18,33.26,87800.0,24.8535,24.9209,24.846,24.9059,87800.0
2012-05-18 12:05:00,33.26,33.26,33.18,33.26,53000.0,24.9059,24.9059,24.846,24.9059,53000.0
2012-05-18 12:10:00,33.27,33.31,33.24,33.26,47200.0,24.9134,24.9434,24.891,24.9059,47200.0
2012-05-18 12:15:00,33.25,33.26,33.17,33.23,45800.0,24.8985,24.9059,24.8385,24.8835,45800.0
2012-05-18 12:20:00,33.23,33.27,33.19,33.24,39800.0,24.8835,24.9134,24.8535,24.891,39800.0
2012-05-18 12:25:00,33.24,33.37,33.24,33.35,51700.0,24.891,24.9883,24.891,24.9733,51700.0
2012-05-18 12:30:00,33.35,33.4,33.33,33.35,39900.0,24.9733,25.0108,24.9584,24.9733,39900.0
2012-05-18 12:35:00,33.35,33.37,33.3,33.3,358900.0,24.9733,24.9883,24.9359,24.9359,358900.0
2012-05-18 12:40:00,33.33,33.41,33.32,33.35,80000.0,24.9584,25.0183,24.9509,24.9733,80000.0
2012-05-18 12:45:00,33.35,33.5,33.32,33.44,143200.0,24.9733,25.0857,24.9509,25.0407,143200.0
2012-05-18 12:50:00,33.46,33.57,33.45,33.46,153600.0,25.0557,25.1381,25.0482,25.0557,153600.0
2012-05-18 12:55:00,33.47,33.47,33.41,33.43,72200.0,25.0632,25.0632,25.0183,25.0332,72200.0
2012-05-18 13:00:00,33.44,33.46,33.38,33.44,126500.0,25.0407,25.0557,24.9958,25.0407,126500.0
2012-05-18 13:05:00,33.44,33.46,33.41,33.46,50100.0,25.0407,25.0557,25.0183,25.0557,50100.0
2012-05-18 13:10:00,33.45,33.52,33.45,33.45,81900.0,25.0482,25.1006,25.0482,25.0482,81900.0
2012-05-18 13:15:00,33.45,33.51,33.44,33.47,74700.0,25.0482,25.0931,25.0407,25.0632,74700.0
2012-05-18 13:20:00,33.47,33.47,33.44,33.44,61800.0,25.0632,25.0632,25.0407,25.0407,61800.0
2012-05-18 13:25:00,33.43,33.47,33.41,33.42,83500.0,25.0332,25.0632,25.0183,25.0258,83500.0
2012-05-18 13:30:00,33.42,33.46,33.41,33.44,67400.0,25.0258,25.0557,25.0183,25.0407,67400.0
2012-05-18 13:35:00,33.44,33.46,33.4,33.41,78200.0,25.0407,25.0557,25.0108,25.0183,78200.0
2012-05-18 13:40:00,33.41,33.45,33.35,33.35,41100.0,25.0183,25.0482,24.9733,24.9733,41100.0
2012-05-18 13:45:00,33.35,33.37,33.31,33.37,55400.0,24.9733,24.9883,24.9434,24.9883,55400.0
2012-05-18 13:50:00,33.37,33.39,33.3,33.38,64900.0,24.9883,25.0033,24.9359,24.9958,64900.0
2012-05-18 13:55:00,33.38,33.45,33.38,33.39,87600.0,24.9958,25.0482,24.9958,25.0033,87600.0
2012-05-18 14:00:00,33.39,33.39,33.35,33.36,31300.0,25.0033,25.0033,24.9733,24.9808,31300.0
2012-05-18 14:05:00,33.36,33.41,33.33,33.33,55700.0,24.9808,25.0183,24.9584,24.9584,55700.0
2012-05-18 14:10:00,33.33,33.41,33.32,33.41,53900.0,24.9584,25.0183,24.9509,25.0183,53900.0
2012-05-18 14:15:00,33.41,33.43,33.36,33.36,50500.0,25.0183,25.0332,24.9808,24.9808,50500.0
2012-05-18 14:20:00,33.36,33.37,33.3,33.3,52300.0,24.9808,24.9883,24.9359,24.9359,52300.0
2012-05-18 14:25:00,33.31,33.37,33.3,33.33,58100.0,24.9434,24.9883,24.9359,24.9584,58100.0
2012-05-18 14:30:00,33.34,33.34,33.2,33.23,93900.0,24.9658,24.9658,24.861,24.8835,93900.0
2012-05-18 14:35:00,33.23,33.29,33.22,33.23,33600.0,24.8835,24.9284,24.876,24.8835,33600.0
2012-05-18 14:40:00,33.23,33.24,33.2,33.2,24500.0,24.8835,24.891,24.861,24.861,24500.0
2012-05-18 14:45:00,33.21,33.27,33.21,33.26,19900.0,24.8685,24.9134,24.8685,24.9059,19900.0
2012-05-18 14:50:00,33.25,33.3,33.24,33.24,28500.0,24.8985,24.9359,24.891,24.891,28500.0
2012-05-18 14:55:00,33.23,33.23,33.19,33.2,30500.0,24.8835,24.8835,24.8535,24.861,30500.0
2012-05-18 15:00:00,33.2,33.2,33.08,33.16,84000.0,24.861,24.861,24.7712,24.8311,84000.0
2012-05-18 15:05:00,33.16,33.2,33.14,33.16,89900.0,24.8311,24.861,24.8161,24.8311,89900.0
2012-05-18 15:10:00,33.17,33.19,33.12,33.16,147900.0,24.8385,24.8535,24.8011,24.8311,147900.0
2012-05-18 15:15:00,33.15,33.26,33.15,33.2,77600.0,24.8236,24.9059,24.8236,24.861,77600.0
2012-05-18 15:20:00,33.2,33.21,33.12,33.12,81900.0,24.861,24.8685,24.8011,24.8011,81900.0
2012-05-18 15:25:00,33.13,33.17,33.1,33.11,77100.0,24.8086,24.8385,24.7861,24.7936,77100.0
2012-05-18 15:30:00,33.11,33.15,33.02,33.04,106200.0,24.7936,24.8236,24.7262,24.7412,106200.0
2012-05-18 15:35:00,33.05,33.1,33.03,33.06,79700.0,24.7487,24.7861,24.7337,24.7562,79700.0
2012-05-18 15:40:00,33.06,33.07,33.02,33.03,109000.0,24.7562,24.7637,24.7262,24.7337,109000.0
2012-05-18 15:45:00,33.03,33.04,32.96,32.98,179800.0,24.7337,24.7412,24.6813,24.6963,179800.0
2012-05-18 15:50:00,32.98,33.03,32.95,33.02,229900.0,24.6963,24.7337,24.6738,24.7262,229900.0
2012-05-18 15:55:00,33.01,33.11,33.01,33.05,353000.0,24.7187,24.7936,24.7187,24.7487,353000.0
2012-05-21 09:30:00,33.32,33.32,32.57,32.66,387900.0,24.9509,24.9509,24.3893,24.4566,387900.0
2012-05-21 09:35:00,32.68,32.76,32.52,32.63,481800.0,24.4716,24.5315,24.3518,24.4342,481800.0
2012-05-21 09:40:00,32.6,32.64,32.36,32.39,311000.0,24.4117,24.4417,24.232,24.2545,311000.0
2012-05-21 09:45:00,32.38,32.62,32.34,32.55,208800.0,24.247,24.4267,24.217,24.3743,208800.0
2012-05-21 09:50:00,32.56,32.56,32.28,32.28,108200.0,24.3818,24.3818,24.1721,24.1721,108200.0
2012-05-21 09:55:00,32.29,32.64,32.29,32.58,135600.0,24.1796,24.4417,24.1796,24.3967,135600.0
2012-05-21 10:00:00,32.57,32.62,32.52,32.59,118800.0,24.3893,24.4267,24.3518,24.4042,118800.0
2012-05-21 10:05:00,32.59,32.67,32.53,32.62,215800.0,24.4042,24.4641,24.3593,24.4267,215800.0
2012-05-21 10:10:00,32.61,32.61,32.49,32.52,169400.0,24.4192,24.4192,24.3293,24.3518,169400.0
2012-05-21 10:15:00,32.55,32.81,32.55,32.81,166700.0,24.3743,24.569,24.3743,24.569,166700.0
2012-05-21 10:20:00,32.81,32.96,32.79,32.94,280500.0,24.569,24.6813,24.554,24.6663,280500.0
2012-05-21 10:25:00,32.94,33.12,32.93,32.98,205100.0,24.6663,24.8011,24.6588,24.6963,205100.0
2012-05-21 10:30:00,32.98,33.24,32.97,33.22,278600.0,24.6963,24.891,24.6888,24.876,278600.0
2012-05-21 10:35:00,33.23,33.29,33.08,33.12,308500.0,24.8835,24.9284,24.7712,24.8011,308500.0
2012-05-21 10:40:00,33.13,33.21,33.09,33.14,119600.0,24.8086,24.8685,24.7786,24.8161,119600.0
2012-05-21 10:45:00,33.15,33.23,33.15,33.16,153200.0,24.8236,24.8835,24.8236,24.8311,153200.0
2012-05-21 10:50:00,33.17,33.38,33.16,33.38,134000.0,24.8385,24.9958,24.8311,24.9958,134000.0
2012-05-21 10:55:00,33.37,33.45,33.34,33.35,88400.0,24.9883,25.0482,24.9658,24.9733,88400.0
2012-05-21 11:00:00,33.34,33.34,33.23,33.24,83700.0,24.9658,24.9658,24.8835,24.891,83700.0
2012-05-21 11:05:00,33.23,33.29,33.2,33.24,115700.0,24.8835,24.9284,24.861,24.891,115700.0
2012-05-21 11:10:00,33.25,33.39,33.23,33.36,62800.0,24.8985,25.0033,24.8835,24.9808,62800.0
2012-05-21 11:15:00,33.36,33.41,33.32,33.33,101700.0,24.9808,25.0183,24.9509,24.9584,101700.0
2012-05-21 11:20:00,33.34,33.34,33.24,33.31,157300.0,24.9658,24.9658,24.891,24.9434,157300.0
2012-05-21 11:25:00,33.31,33.33,33.27,33.29,43700.0,24.9434,24.9584,24.9134,24.9284,43700.0
2012-05-21 11:30:00,33.3,33.35,33.28,33.3,44600.0,24.9359,24.9733,24.9209,24.9359,44600.0
2012-05-21 11:35:00,33.29,33.39,33.29,33.34,58200.0,24.9284,25.0033,24.9284,24.9658,58200.0
2012-05-21 11:40:00,33.33,33.34,33.29,33.3,57600.0,24.9584,24.9658,24.9284,24.9359,57600.0
2012-05-21 11:45:00,33.3,33.37,33.3,33.35,40000.0,24.9359,24.9883,24.9359,24.9733,40000.0
2012-05-21 11:50:00,33.36,33.42,33.35,33.4,34600.0,24.9808,25.0258,24.9733,25.0108,34600.0
2012-05-21 11:55:00,33.41,33.42,33.33,33.33,37400.0,25.0183,25.0258,24.9584,24.9584,37400.0
2012-05-21 12:00:00,33.33,33.5,33.32,33.49,40500.0,24.9584,25.0857,24.9509,25.0782,40500.0
2012-05-21 12:05:00,33.49,33.54,33.41,33.42,50600.0,25.0782,25.1156,25.0183,25.0258,50600.0
2012-05-21 12:10:00,33.43,33.48,33.41,33.41,53500.0,25.0332,25.0707,25.0183,25.0183,53500.0
2012-05-21 12:15:00,33.42,33.53,33.42,33.52,174900.0,25.0258,25.1081,25.0258,25.1006,174900.0
2012-05-21 12:20:00,33.53,33.64,33.53,33.63,101000.0,25.1081,25.1905,25.1081,25.183,101000.0
2012-05-21 12:25:00,33.63,33.78,33.61,33.78,81600.0,25.183,25.2953,25.168,25.2953,81600.0
2012-05-21 12:30:00,33.78,33.8,33.68,33.7,77900.0,25.2953,25.3103,25.2205,25.2354,77900.0
2012-05-21 12:35:00,33.69,33.79,33.67,33.77,65800.0,25.2279,25.3028,25.213,25.2878,65800.0
2012-05-21 12:40:00,33.77,33.77,33.73,33.75,30900.0,25.2878,25.2878,25.2579,25.2729,30900.0
2012-05-21 12:45:00,33.75,33.76,33.73,33.74,44300.0,25.2729,25.2804,25.2579,25.2654,44300.0
2012-05-21 12:50:00,33.75,33.82,33.69,33.7,161700.0,25.2729,25.3253,25.2279,25.2354,161700.0
2012-05-21 12:55:00,33.7,33.75,33.67,33.74,34600.0,25.2354,25.2729,25.213,25.2654,34600.0
2012-05-21 13:00:00,33.74,33.76,33.7,33.7,22000.0,25.2654,25.2804,25.2354,25.2354,22000.0
2012-05-21 13:05:00,33.71,33.73,33.67,33.68,102100.0,25.2429,25.2579,25.213,25.2205,102100.0
2012-05-21 13:10:00,33.69,33.73,33.63,33.63,85000.0,25.2279,25.2579,25.183,25.183,85000.0
2012-05-21 13:15:00,33.63,33.66,33.58,33.59,26900.0,25.183,25.2055,25.1456,25.1531,26900.0
2012-05-21 13:20:00,33.59,33.67,33.59,33.67,31300.0,25.1531,25.213,25.1531,25.213,31300.0
2012-05-21 13:25:00,33.67,33.7,33.67,33.69,18000.0,25.213,25.2354,25.213,25.2279,18000.0
2012-05-21 13:30:00,33.69,33.69,33.62,33.66,50000.0,25.2279,25.2279,25.1755,25.2055,50000.0
2012-05-21 13:35:00,33.67,33.73,33.67,33.72,19500.0,25.213,25.2579,25.213,25.2504,19500.0
2012-05-21 13:40:00,33.72,33.83,33.72,33.83,29500.0,25.2504,25.3328,25.2504,25.3328,29500.0
2012-05-21 13:45:00,33.82,33.93,33.82,33.91,46500.0,25.3253,25.4077,25.3253,25.3927,46500.0
2012-05-21 13:50:00,33.91,33.98,33.84,33.97,102900.0,25.3927,25.4451,25.3403,25.4376,102900.0
2012-05-21 13:55:00,33.97,34.0,33.96,33.96,103400.0,25.4376,25.4601,25.4301,25.4301,103400.0
2012-05-21 14:00:00,33.97,34.01,33.95,34.0,128300.0,25.4376,25.4676,25.4226,25.4601,128300.0
2012-05-21 14:05:00,34.0,34.01,33.87,33.89,121400.0,25.4601,25.4676,25.3627,25.3777,121400.0
2012-05-21 14:10:00,33.89,33.91,33.84,33.85,69100.0,25.3777,25.3927,25.3403,25.3478,69100.0
2012-05-21 14:15:00,33.86,33.86,33.79,33.84,49000.0,25.3552,25.3552,25.3028,25.3403,49000.0
2012-05-21 14:20:00,33.85,33.91,33.79,33.79,55400.0,25.3478,25.3927,25.3028,25.3028,55400.0
2012-05-21 14:25:00,33.8,33.8,33.73,33.73,35600.0,25.3103,25.3103,25.2579,25.2579,35600.0
2012-05-21 14:30:00,33.74,33.81,33.73,33.77,66200.0,25.2654,25.3178,25.2579,25.2878,66200.0
2012-05-21 14:35:00,33.77,33.78,33.73,33.74,62000.0,25.2878,25.2953,25.2579,25.2654,62000.0
2012-05-21 14:40:00,33.73,33.73,33.63,33.63,114700.0,25.2579,25.2579,25.183,25.183,114700.0
2012-05-21 14:45:00,33.65,33.65,33.6,33.63,71300.0,25.198,25.198,25.1605,25.183,71300.0
2012-05-21 14:50:00,33.63,33.65,33.6,33.63,48200.0,25.183,25.198,25.1605,25.183,48200.0
2012-05-21 14:55:00,33.63,33.7,33.61,33.69,74200.0,25.183,25.2354,25.168,25.2279,74200.0
2012-05-21 15:00:00,33.7,33.71,33.67,33.69,71600.0,25.2354,25.2429,25.213,25.2279,71600.0
2012-05-21 15:05:00,33.69,33.71,33.63,33.64,51200.0,25.2279,25.2429,25.183,25.1905,51200.0
2012-05-21 15:10:00,33.64,33.68,33.6,33.65,50000.0,25.1905,25.2205,25.1605,25.198,50000.0
2012-05-21 15:15:00,33.65,33.72,33.64,33.72,88700.0,25.198,25.2504,25.1905,25.2504,88700.0
2012-05-21 15:20:00,33.72,33.77,33.72,33.75,94000.0,25.2504,25.2878,25.2504,25.2729,94000.0
2012-05-21 15:25:00,33.75,33.75,33.66,33.67,89000.0,25.2729,25.2729,25.2055,25.213,89000.0
2012-05-21 15:30:00,33.66,33.66,33.56,33.61,209600.0,25.2055,25.2055,25.1306,25.168,209600.0
2012-05-21 15:35:00,33.61,33.62,33.53,33.56,126900.0,25.168,25.1755,25.1081,25.1306,126900.0
2012-05-21 15:40:00,33.55,33.59,33.52,33.52,177400.0,25.1231,25.1531,25.1006,25.1006,177400.0
2012-05-21 15:45:00,33.54,33.62,33.54,33.59,105700.0,25.1156,25.1755,25.1156,25.1531,105700.0
2012-05-21 15:50:00,33.58,33.63,33.55,33.57,227200.0,25.1456,25.183,25.1231,25.1381,227200.0
2012-05-21 15:55:00,33.57,33.58,33.52,33.52,454800.0,25.1381,25.1456,25.1006,25.1006,454800.0
2012-05-22 09:30:00,33.63,33.79,33.57,33.79,172000.0,25.183,25.3028,25.1381,25.3028,172000.0
2012-05-22 09:35:00,33.78,33.79,33.38,33.4,107500.0,25.2953,25.3028,24.9958,25.0108,107500.0
2012-05-22 09:40:00,33.4,33.62,33.4,33.62,96700.0,25.0108,25.1755,25.0108,25.1755,96700.0
2012-05-22 09:45:00,33.64,33.66,33.48,33.54,210300.0,25.1905,25.2055,25.0707,25.1156,210300.0
2012-05-22 09:50:00,33.54,33.7,33.53,33.66,183000.0,25.1156,25.2354,25.1081,25.2055,183000.0
2012-05-22 09:55:00,33.65,33.68,33.59,33.61,95200.0,25.198,25.2205,25.1531,25.168,95200.0
2012-05-22 10:00:00,33.62,33.62,33.5,33.58,95400.0,25.1755,25.1755,25.0857,25.1456,95400.0
2012-05-22 10:05:00,33.57,33.62,33.5,33.51,81800.0,25.1381,25.1755,25.0857,25.0931,81800.0
2012-05-22 10:10:00,33.5,33.59,33.49,33.59,67900.0,25.0857,25.1531,25.0782,25.1531,67900.0
2012-05-22 10:15:00,33.59,33.73,33.59,33.73,75000.0,25.1531,25.2579,25.1531,25.2579,75000.0
2012-05-22 10:20:00,33.74,33.79,33.66,33.66,71500.0,25.2654,25.3028,25.2055,25.2055,71500.0
2012-05-22 10:25:00,33.67,33.73,33.66,33.67,47400.0,25.213,25.2579,25.2055,25.213,47400.0
2012-05-22 10:30:00,33.67,33.83,33.66,33.83,58500.0,25.213,25.3328,25.2055,25.3328,58500.0
2012-05-22 10:35:00,33.83,33.87,33.79,33.82,79200.0,25.3328,25.3627,25.3028,25.3253,79200.0
2012-05-22 10:40:00,33.82,33.91,33.8,33.88,96900.0,25.3253,25.3927,25.3103,25.3702,96900.0
2012-05-22 10:45:00,33.89,33.95,33.86,33.93,73000.0,25.3777,25.4226,25.3552,25.4077,73000.0
2012-05-22 10:50:00,33.92,33.92,33.82,33.83,63300.0,25.4002,25.4002,25.3253,25.3328,63300.0
2012-05-22 10:55:00,33.84,33.89,33.73,33.88,89800.0,25.3403,25.3777,25.2579,25.3702,89800.0
2012-05-22 11:00:00,33.88,33.96,33.87,33.92,62200.0,25.3702,25.4301,25.3627,25.4002,62200.0
2012-05-22 11:05:00,33.92,33.99,33.92,33.93,81800.0,25.4002,25.4526,25.4002,25.4077,81800.0
2012-05-22 11:10:00,33.93,34.0,33.86,33.87,70700.0,25.4077,25.4601,25.3552,25.3627,70700.0
2012-05-22 11:15:00,33.87,33.97,33.87,33.97,42700.0,25.3627,25.4376,25.3627,25.4376,42700.0
2012-05-22 11:20:00,33.97,34.0,33.96,33.96,37400.0,25.4376,25.4601,25.4301,25.4301,37400.0
2012-05-22 11:25:00,33.96,33.97,33.84,33.84,92200.0,25.4301,25.4376,25.3403,25.3403,92200.0
2012-05-22 11:30:00,33.84,33.87,33.81,33.82,81700.0,25.3403,25.3627,25.3178,25.3253,81700.0
2012-05-22 11:35:00,33.82,33.82,33.73,33.78,49700.0,25.3253,25.3253,25.2579,25.2953,49700.0
2012-05-22 11:40:00,33.78,33.84,33.77,33.81,79900.0,25.2953,25.3403,25.2878,25.3178,79900.0
2012-05-22 11:45:00,33.8,33.83,33.76,33.83,40400.0,25.3103,25.3328,25.2804,25.3328,40400.0
2012-05-22 11:50:00,33.83,33.83,33.74,33.75,48000.0,25.3328,25.3328,25.2654,25.2729,48000.0
2012-05-22 11:55:00,33.75,33.78,33.64,33.64,57100.0,25.2729,25.2953,25.1905,25.1905,57100.0
2012-05-22 12:00:00,33.65,33.66,33.61,33.64,197500.0,25.198,25.2055,25.168,25.1905,197500.0
2012-05-22 12:05:00,33.65,33.66,33.56,33.59,65300.0,25.198,25.2055,25.1306,25.1531,65300.0
2012-05-22 12:10:00,33.57,33.65,33.56,33.6,82100.0,25.1381,25.198,25.1306,25.1605,82100.0
2012-05-22 12:15:00,33.59,33.62,33.56,33.6,80800.0,25.1531,25.1755,25.1306,25.1605,80800.0
2012-05-22 12:20:00,33.6,33.62,33.55,33.59,106400.0,25.1605,25.1755,25.1231,25.1531,106400.0
2012-05-22 12:25:00,33.58,33.62,33.56,33.57,63200.0,25.1456,25.1755,25.1306,25.1381,63200.0
2012-05-22 12:30:00,33.56,33.6,33.55,33.55,51600.0,25.1306,25.1605,25.1231,25.1231,51600.0
2012-05-22 12:35:00,33.55,33.57,33.53,33.55,76400.0,25.1231,25.1381,25.1081,25.1231,76400.0
2012-05-22 12:40:00,33.55,33.57,33.51,33.53,29400.0,25.1231,25.1381,25.0931,25.1081,29400.0
2012-05-22 12:45:00,33.52,33.61,33.52,33.53,87600.0,25.1006,25.168,25.1006,25.1081,87600.0
2012-05-22 12:50:00,33.52,33.54,33.51,33.52,65400.0,25.1006,25.1156,25.0931,25.1006,65400.0
2012-05-22 12:55:00,33.52,33.54,33.51,33.51,77500.0,25.1006,25.1156,25.0931,25.0931,77500.0
2012-05-22 13:00:00,33.52,33.52,33.44,33.45,185800.0,25.1006,25.1006,25.0407,25.0482,185800.0
2012-05-22 13:05:00,33.45,33.46,33.42,33.45,86800.0,25.0482,25.0557,25.0258,25.0482,86800.0
2012-05-22 13:10:00,33.45,33.46,33.44,33.45,29400.0,25.0482,25.0557,25.0407,25.0482,29400.0
2012-05-22 13:15:00,33.45,33.46,33.36,33.38,118600.0,25.0482,25.0557,24.9808,24.9958,118600.0
2012-05-22 13:20:00,33.38,33.42,33.27,33.42,230100.0,24.9958,25.0258,24.9134,25.0258,230100.0
2012-05-22 13:25:00,33.42,33.44,33.39,33.44,70500.0,25.0258,25.0407,25.0033,25.0407,70500.0
2012-05-22 13:30:00,33.43,33.51,33.42,33.5,184500.0,25.0332,25.0931,25.0258,25.0857,184500.0
2012-05-22 13:35:00,33.5,33.51,33.44,33.51,57700.0,25.0857,25.0931,25.0407,25.0931,57700.0
2012-05-22 13:40:00,33.5,33.51,33.45,33.49,46600.0,25.0857,25.0931,25.0482,25.0782,46600.0
2012-05-22 13:45:00,33.49,33.5,33.43,33.5,87400.0,25.0782,25.0857,25.0332,25.0857,87400.0
2012-05-22 13:50:00,33.5,33.52,33.47,33.49,71800.0,25.0857,25.1006,25.0632,25.0782,71800.0
2012-05-22 13:55:00,33.5,33.51,33.47,33.51,47000.0,25.0857,25.0931,25.0632,25.0931,47000.0
2012-05-22 14:00:00,33.51,33.56,33.48,33.52,71800.0,25.0931,25.1306,25.0707,25.1006,71800.0
2012-05-22 14:05:00,33.53,33.55,33.48,33.51,93200.0,25.1081,25.1231,25.0707,25.0931,93200.0
2012-05-22 14:10:00,33.51,33.54,33.47,33.54,129400.0,25.0931,25.1156,25.0632,25.1156,129400.0
2012-05-22 14:15:00,33.53,33.55,33.51,33.54,36800.0,25.1081,25.1231,25.0931,25.1156,36800.0
2012-05-22 14:20:00,33.55,33.57,33.5,33.55,59800.0,25.1231,25.1381,25.0857,25.1231,59800.0
2012-05-22 14:25:00,33.54,33.56,33.49,33.49,73900.0,25.1156,25.1306,25.0782,25.0782,73900.0
2012-05-22 14:30:00,33.49,33.54,33.37,33.38,117500.0,25.0782,25.1156,24.9883,24.9958,117500.0
2012-05-22 14:35:00,33.39,33.43,33.3,33.31,121100.0,25.0033,25.0332,24.9359,24.9434,121100.0
2012-05-22 14:40:00,33.32,33.37,33.3,33.34,147000.0,24.9509,24.9883,24.9359,24.9658,147000.0
2012-05-22 14:45:00,33.35,33.35,33.27,33.32,86700.0,24.9733,24.9733,24.9134,24.9509,86700.0
2012-05-22 14:50:00,33.32,33.34,33.25,33.27,232000.0,24.9509,24.9658,24.8985,24.9134,232000.0
2012-05-22 14:55:00,33.27,33.37,33.27,33.34,63800.0,24.9134,24.9883,24.9134,24.9658,63800.0
2012-05-22 15:00:00,33.33,33.4,33.3,33.4,44000.0,24.9584,25.0108,24.9359,25.0108,44000.0
2012-05-22 15:05:00,33.4,33.47,33.4,33.44,110600.0,25.0108,25.0632,25.0108,25.0407,110600.0
2012-05-22 15:10:00,33.44,33.55,33.41,33.44,303500.0,25.0407,25.1231,25.0183,25.0407,303500.0
2012-05-22 15:15:00,33.45,33.5,33.38,33.39,63500.0,25.0482,25.0857,24.9958,25.0033,63500.0
2012-05-22 15:20:00,33.38,33.41,33.27,33.28,116800.0,24.9958,25.0183,24.9134,24.9209,116800.0
2012-05-22 15:25:00,33.28,33.33,33.24,33.25,137900.0,24.9209,24.9584,24.891,24.8985,137900.0
2012-05-22 15:30:00,33.24,33.27,33.17,33.2,185200.0,24.891,24.9134,24.8385,24.861,185200.0
2012-05-22 15:35:00,33.19,33.24,33.16,33.17,131500.0,24.8535,24.891,24.8311,24.8385,131500.0
2012-05-22 15:40:00,33.17,33.19,33.01,33.02,256000.0,24.8385,24.8535,24.7187,24.7262,256000.0
2012-05-22 15:45:00,33.02,33.08,32.99,33.03,398900.0,24.7262,24.7712,24.7038,24.7337,398900.0
2012-05-22 15:50:00,33.02,33.21,33.01,33.21,264200.0,24.7262,24.8685,24.7187,24.8685,264200.0
2012-05-22 15:55:00,33.2,33.3,33.12,33.3,264600.0,24.861,24.9359,24.8011,24.9359,264600.0
2012-05-23 09:30:00,33.03,33.11,32.76,32.83,317300.0,24.7337,24.7936,24.5315,24.5839,317300.0
2012-05-23 09:35:00,32.84,32.84,32.58,32.69,186000.0,24.5914,24.5914,24.3967,24.4791,186000.0
2012-05-23 09:40:00,32.68,32.86,32.65,32.76,102100.0,24.4716,24.6064,24.4492,24.5315,102100.0
2012-05-23 09:45:00,32.75,32.79,32.64,32.65,164300.0,24.524,24.554,24.4417,24.4492,164300.0
2012-05-23 09:50:00,32.65,32.89,32.65,32.89,78300.0,24.4492,24.6289,24.4492,24.6289,78300.0
2012-05-23 09:55:00,32.89,33.07,32.77,33.07,186000.0,24.6289,24.7637,24.539,24.7637,186000.0
2012-05-23 10:00:00,33.08,33.08,32.91,32.99,226300.0,24.7712,24.7712,24.6439,24.7038,226300.0
2012-05-23 10:05:00,32.99,33.03,32.92,32.96,156800.0,24.7038,24.7337,24.6513,24.6813,156800.0
2012-05-23 10:10:00,32.98,33.01,32.76,32.77,166400.0,24.6963,24.7187,24.5315,24.539,166400.0
2012-05-23 10:15:00,32.77,32.81,32.71,32.81,137300.0,24.539,24.569,24.4941,24.569,137300.0
2012-05-23 10:20:00,32.81,32.83,32.73,32.8,92600.0,24.569,24.5839,24.5091,24.5615,92600.0
2012-05-23 10:25:00,32.8,32.93,32.75,32.89,60200.0,24.5615,24.6588,24.524,24.6289,60200.0
2012-05-23 10:30:00,32.89,32.91,32.8,32.82,89500.0,24.6289,24.6439,24.5615,24.5765,89500.0
2012-05-23 10:35:00,32.82,32.82,32.74,32.77,104300.0,24.5765,24.5765,24.5166,24.539,104300.0
2012-05-23 10:40:00,32.77,32.82,32.75,32.77,75100.0,24.539,24.5765,24.524,24.539,75100.0
2012-05-23 10:45:00,32.77,32.78,32.66,32.7,115300.0,24.539,24.5465,24.4566,24.4866,115300.0
2012-05-23 10:50:00,32.7,32.72,32.57,32.58,79800.0,24.4866,24.5016,24.3893,24.3967,79800.0
2012-05-23 10:55:00,32.58,32.58,32.49,32.53,232300.0,24.3967,24.3967,24.3293,24.3593,232300.0
2012-05-23 11:00:00,32.52,32.53,32.47,32.52,338400.0,24.3518,24.3593,24.3144,24.3518,338400.0
2012-05-23 11:05:00,32.52,32.55,32.49,32.5,179300.0,24.3518,24.3743,24.3293,24.3368,179300.0
2012-05-23 11:10:00,32.51,32.51,32.33,32.43,290600.0,24.3443,24.3443,24.2095,24.2844,290600.0
2012-05-23 11:15:00,32.43,32.45,32.32,32.36,142200.0,24.2844,24.2994,24.202,24.232,142200.0
2012-05-23 11:20:00,32.37,32.4,32.29,32.31,253100.0,24.2395,24.262,24.1796,24.1946,253100.0
2012-05-23 11:25:00,32.3,32.32,32.12,32.25,226400.0,24.1871,24.202,24.0523,24.1496,226400.0
2012-05-23 11:30:00,32.25,32.27,32.11,32.19,204000.0,24.1496,24.1646,24.0448,24.1047,204000.0
2012-05-23 11:35:00,32.19,32.21,32.12,32.18,111800.0,24.1047,24.1197,24.0523,24.0972,111800.0
2012-05-23 11:40:00,32.18,32.2,32.13,32.18,143100.0,24.0972,24.1122,24.0598,24.0972,143100.0
2012-05-23 11:45:00,32.18,32.18,32.1,32.12,96200.0,24.0972,24.0972,24.0373,24.0523,96200.0
2012-05-23 11:50:00,32.1,32.13,32.07,32.11,122900.0,24.0373,24.0598,24.0148,24.0448,122900.0
2012-05-23 11:55:00,32.1,32.11,32.02,32.05,119700.0,24.0373,24.0448,23.9774,23.9999,119700.0
2012-05-23 12:00:00,32.06,32.11,32.04,32.09,172200.0,24.0074,24.0448,23.9924,24.0298,172200.0
2012-05-23 12:05:00,32.1,32.13,32.07,32.13,71300.0,24.0373,24.0598,24.0148,24.0598,71300.0
2012-05-23 12:10:00,32.13,32.2,32.12,32.2,128100.0,24.0598,24.1122,24.0523,24.1122,128100.0
2012-05-23 12:15:00,32.2,32.24,32.19,32.24,91700.0,24.1122,24.1421,24.1047,24.1421,91700.0
2012-05-23 12:20:00,32.24,32.26,32.19,32.21,157800.0,24.1421,24.1571,24.1047,24.1197,157800.0
2012-05-23 12:25:00,32.21,32.23,32.15,32.2,134000.0,24.1197,24.1347,24.0747,24.1122,134000.0
2012-05-23 12:30:00,32.21,32.26,32.2,32.26,73800.0,24.1197,24.1571,24.1122,24.1571,73800.0
2012-05-23 12:35:00,32.26,32.31,32.25,32.31,116900.0,24.1571,24.1946,24.1496,24.1946,116900.0
2012-05-23 12:40:00,32.31,32.38,32.3,32.37,152400.0,24.1946,24.247,24.1871,24.2395,152400.0
2012-05-23 12:45:00,32.37,32.42,32.37,32.41,141800.0,24.2395,24.2769,24.2395,24.2694,141800.0
2012-05-23 12:50:00,32.41,32.42,32.36,32.37,113900.0,24.2694,24.2769,24.232,24.2395,113900.0
2012-05-23 12:55:00,32.37,32.37,32.29,32.33,109400.0,24.2395,24.2395,24.1796,24.2095,109400.0
2012-05-23 13:00:00,32.33,32.4,32.28,32.3,63000.0,24.2095,24.262,24.1721,24.1871,63000.0
2012-05-23 13:05:00,32.3,32.3,32.22,32.24,136800.0,24.1871,24.1871,24.1272,24.1421,136800.0
2012-05-23 13:10:00,32.24,32.31,32.13,32.15,102200.0,24.1421,24.1946,24.0598,24.0747,102200.0
2012-05-23 13:15:00,32.14,32.2,32.05,32.08,157600.0,24.0673,24.1122,23.9999,24.0223,157600.0
2012-05-23 13:20:00,32.09,32.18,32.06,32.12,191500.0,24.0298,24.0972,24.0074,24.0523,191500.0
2012-05-23 13:25:00,32.12,32.16,32.06,32.16,149000.0,24.0523,24.0822,24.0074,24.0822,149000.0
2012-05-23 13:30:00,32.17,32.24,32.14,32.15,134900.0,24.0897,24.1421,24.0673,24.0747,134900.0
2012-05-23 13:35:00,32.15,32.2,32.11,32.18,163600.0,24.0747,24.1122,24.0448,24.0972,163600.0
2012-05-23 13:40:00,32.18,32.2,32.15,32.17,78900.0,24.0972,24.1122,24.0747,24.0897,78900.0
2012-05-23 13:45:00,32.17,32.2,32.12,32.12,118300.0,24.0897,24.1122,24.0523,24.0523,118300.0
2012-05-23 13:50:00,32.13,32.14,32.05,32.14,152600.0,24.0598,24.0673,23.9999,24.0673,152600.0
2012-05-23 13:55:00,32.14,32.21,32.11,32.21,230100.0,24.0673,24.1197,24.0448,24.1197,230100.0
2012-05-23 14:00:00,32.21,32.22,32.13,32.15,147200.0,24.1197,24.1272,24.0598,24.0747,147200.0
2012-05-23 14:05:00,32.15,32.16,32.08,32.09,248300.0,24.0747,24.0822,24.0223,24.0298,248300.0
2012-05-23 14:10:00,32.09,32.15,32.07,32.07,161900.0,24.0298,24.0747,24.0148,24.0148,161900.0
2012-05-23 14:15:00,32.06,32.12,31.99,32.02,200600.0,24.0074,24.0523,23.9549,23.9774,200600.0
2012-05-23 14:20:00,32.03,32.1,32.0,32.03,81900.0,23.9849,24.0373,23.9624,23.9849,81900.0
2012-05-23 14:25:00,32.03,32.06,31.94,32.01,467900.0,23.9849,24.0074,23.9175,23.9699,467900.0
2012-05-23 14:30:00,32.01,32.13,32.0,32.05,174300.0,23.9699,24.0598,23.9624,23.9999,174300.0
2012-05-23 14:35:00,32.06,32.13,32.02,32.13,122400.0,24.0074,24.0598,23.9774,24.0598,122400.0
2012-05-23 14:40:00,32.14,32.3,32.11,32.24,217800.0,24.0673,24.1871,24.0448,24.1421,217800.0
2012-05-23 14:45:00,32.24,32.32,32.21,32.23,170000.0,24.1421,24.202,24.1197,24.1347,170000.0
2012-05-23 14:50:00,32.22,32.28,32.2,32.25,255500.0,24.1272,24.1721,24.1122,24.1496,255500.0
2012-05-23 14:55:00,32.24,32.35,32.22,32.32,194700.0,24.1421,24.2245,24.1272,24.202,194700.0
2012-05-23 15:00:00,32.32,32.42,32.31,32.33,202000.0,24.202,24.2769,24.1946,24.2095,202000.0
2012-05-23 15:05:00,32.33,32.39,32.24,32.36,448200.0,24.2095,24.2545,24.1421,24.232,448200.0
2012-05-23 15:10:00,32.35,32.45,32.34,32.44,259100.0,24.2245,24.2994,24.217,24.2919,259100.0
2012-05-23 15:15:00,32.44,32.5,32.41,32.48,276600.0,24.2919,24.3368,24.2694,24.3219,276600.0
2012-05-23 15:20:00,32.49,32.51,32.44,32.44,253100.0,24.3293,24.3443,24.2919,24.2919,253100.0
2012-05-23 15:25:00,32.44,32.56,32.43,32.51,225000.0,24.2919,24.3818,24.2844,24.3443,225000.0
2012-05-23 15:30:00,32.51,32.7,32.5,32.69,304800.0,24.3443,24.4866,24.3368,24.4791,304800.0
2012-05-23 15:35:00,32.69,32.91,32.69,32.91,411300.0,24.4791,24.6439,24.4791,24.6439,411300.0
2012-05-23 15:40:00,32.91,33.11,32.9,33.02,327100.0,24.6439,24.7936,24.6364,24.7262,327100.0
2012-05-23 15:45:00,33.02,33.02,32.83,32.97,355800.0,24.7262,24.7262,24.5839,24.6888,355800.0
2012-05-23 15:50:00,32.96,32.98,32.86,32.86,290600.0,24.6813,24.6963,24.6064,24.6064,290600.0
2012-05-23 15:55:00,32.85,32.86,32.78,32.84,607600.0,24.5989,24.6064,24.5465,24.5914,607600.0
2012-05-24 09:30:00,28.48,28.88,28.45,28.6,2572600.0,21.3266,21.6261,21.3041,21.4164,2572600.0
2012-05-24 09:35:00,28.59,29.58,28.53,29.34,2190200.0,21.4089,22.1503,21.364,21.9705,2190200.0
2012-05-24 09:40:00,29.33,29.45,29.06,29.3,2486600.0,21.9631,22.0529,21.7609,21.9406,2486600.0
2012-05-24 09:45:00,29.3,29.34,28.77,28.85,2038700.0,21.9406,21.9705,21.5437,21.6036,2038700.0
2012-05-24 09:50:00,28.84,28.89,28.62,28.77,947700.0,21.5961,21.6336,21.4314,21.5437,947700.0
2012-05-24 09:55:00,28.77,28.78,28.41,28.42,1230000.0,21.5437,21.5512,21.2741,21.2816,1230000.0
2012-05-24 10:00:00,28.45,28.94,28.41,28.8,895100.0,21.3041,21.671,21.2741,21.5662,895100.0
2012-05-24 10:05:00,28.82,29.01,28.66,28.67,918200.0,21.5812,21.7234,21.4613,21.4688,918200.0
2012-05-24 10:10:00,28.66,28.98,28.66,28.84,497700.0,21.4613,21.701,21.4613,21.5961,497700.0
2012-05-24 10:15:00,28.84,28.92,28.65,28.67,494000.0,21.5961,21.656,21.4539,21.4688,494000.0
2012-05-24 10:20:00,28.66,28.67,28.37,28.46,1055300.0,21.4613,21.4688,21.2442,21.3116,1055300.0
2012-05-24 10:25:00,28.46,28.77,28.41,28.63,908100.0,21.3116,21.5437,21.2741,21.4389,908100.0
2012-05-24 10:30:00,28.63,28.71,28.51,28.55,525200.0,21.4389,21.4988,21.349,21.379,525200.0
2012-05-24 10:35:00,28.55,28.59,28.4,28.42,825700.0,21.379,21.4089,21.2667,21.2816,825700.0
2012-05-24 10:40:00,28.42,28.64,28.27,28.58,1076300.0,21.2816,21.4464,21.1693,21.4014,1076300.0
2012-05-24 10:45:00,28.58,28.66,28.53,28.57,678700.0,21.4014,21.4613,21.364,21.394,678700.0
2012-05-24 10:50:00,28.56,28.79,28.54,28.71,597400.0,21.3865,21.5587,21.3715,21.4988,597400.0
2012-05-24 10:55:00,28.71,28.71,28.56,28.64,421500.0,21.4988,21.4988,21.3865,21.4464,421500.0
2012-05-24 11:00:00,28.66,28.95,28.64,28.78,715000.0,21.4613,21.6785,21.4464,21.5512,715000.0
2012-05-24 11:05:00,28.79,28.9,28.68,28.69,570800.0,21.5587,21.6411,21.4763,21.4838,570800.0
2012-05-24 11:10:00,28.69,28.73,28.6,28.63,667700.0,21.4838,21.5138,21.4164,21.4389,667700.0
2012-05-24 11:15:00,28.63,28.65,28.55,28.61,540100.0,21.4389,21.4539,21.379,21.4239,540100.0
2012-05-24 11:20:00,28.6,28.68,28.57,28.59,477000.0,21.4164,21.4763,21.394,21.4089,477000.0
2012-05-24 11:25:00,28.6,28.69,28.55,28.55,241800.0,21.4164,21.4838,21.379,21.379,241800.0
2012-05-24 11:30:00,28.55,28.66,28.5,28.64,533600.0,21.379,21.4613,21.3415,21.4464,533600.0
2012-05-24 11:35:00,28.64,28.7,28.6,28.63,318100.0,21.4464,21.4913,21.4164,21.4389,318100.0
2012-05-24 11:40:00,28.63,28.63,28.5,28.54,432600.0,21.4389,21.4389,21.3415,21.3715,432600.0
2012-05-24 11:45:00,28.54,28.56,28.49,28.52,300900.0,21.3715,21.3865,21.334,21.3565,300900.0
2012-05-24 11:50:00,28.52,28.62,28.51,28.51,395200.0,21.3565,21.4314,21.349,21.349,395200.0
2012-05-24 11:55:00,28.51,28.55,28.38,28.42,666400.0,21.349,21.379,21.2517,21.2816,666400.0
2012-05-24 12:00:00,28.41,28.42,28.16,28.2,518400.0,21.2741,21.2816,21.0869,21.1169,518400.0
2012-05-24 12:05:00,28.19,28.21,27.87,27.97,710700.0,21.1094,21.1244,20.8698,20.9447,710700.0
2012-05-24 12:10:00,27.98,28.05,27.79,28.03,969000.0,20.9521,21.0046,20.8099,20.9896,969000.0
2012-05-24 12:15:00,28.03,28.13,28.0,28.1,525700.0,20.9896,21.0645,20.9671,21.042,525700.0
2012-05-24 12:20:00,28.11,28.26,28.06,28.1,342700.0,21.0495,21.1618,21.012,21.042,342700.0
2012-05-24 12:25:00,28.1,28.25,28.1,28.25,177900.0,21.042,21.1543,21.042,21.1543,177900.0
2012-05-24 12:30:00,28.24,28.29,28.2,28.25,180800.0,21.1468,21.1843,21.1169,21.1543,180800.0
2012-05-24 12:35:00,28.25,28.25,28.11,28.13,291500.0,21.1543,21.1543,21.0495,21.0645,291500.0
2012-05-24 12:40:00,28.13,28.15,28.04,28.12,288000.0,21.0645,21.0794,20.9971,21.057,288000.0
2012-05-24 12:45:00,28.12,28.25,28.11,28.25,278200.0,21.057,21.1543,21.0495,21.1543,278200.0
2012-05-24 12:50:00,28.24,28.25,28.13,28.14,155700.0,21.1468,21.1543,21.0645,21.072,155700.0
2012-05-24 12:55:00,28.14,28.48,28.12,28.39,340900.0,21.072,21.3266,21.057,21.2592,340900.0
2012-05-24 13:00:00,28.39,28.39,28.24,28.32,325900.0,21.2592,21.2592,21.1468,21.2067,325900.0
2012-05-24 13:05:00,28.3,28.32,28.17,28.19,97500.0,21.1918,21.2067,21.0944,21.1094,97500.0
2012-05-24 13:10:00,28.19,28.25,28.18,28.21,125500.0,21.1094,21.1543,21.1019,21.1244,125500.0
2012-05-24 13:15:00,28.21,28.27,28.14,28.16,213300.0,21.1244,21.1693,21.072,21.0869,213300.0
2012-05-24 13:20:00,28.16,28.18,28.03,28.08,210400.0,21.0869,21.1019,20.9896,21.027,210400.0
2012-05-24 13:25:00,28.08,28.24,28.08,28.08,259300.0,21.027,21.1468,21.027,21.027,259300.0
2012-05-24 13:30:00,28.08,28.1,28.01,28.07,314200.0,21.027,21.042,20.9746,21.0195,314200.0
2012-05-24 13:35:00,28.07,28.08,28.03,28.07,165400.0,21.0195,21.027,20.9896,21.0195,165400.0
2012-05-24 13:40:00,28.07,28.11,28.06,28.1,259700.0,21.0195,21.0495,21.012,21.042,259700.0
2012-05-24 13:45:00,28.1,28.11,28.05,28.08,192100.0,21.042,21.0495,21.0046,21.027,192100.0
2012-05-24 13:50:00,28.07,28.09,27.93,27.94,345200.0,21.0195,21.0345,20.9147,20.9222,345200.0
2012-05-24 13:55:00,27.95,28.0,27.94,27.94,201000.0,20.9297,20.9671,20.9222,20.9222,201000.0
2012-05-24 14:00:00,27.95,28.0,27.94,28.0,197200.0,20.9297,20.9671,20.9222,20.9671,197200.0
2012-05-24 14:05:00,28.0,28.01,27.99,28.0,260600.0,20.9671,20.9746,20.9596,20.9671,260600.0
2012-05-24 14:10:00,28.0,28.0,27.98,28.0,316200.0,20.9671,20.9671,20.9521,20.9671,316200.0
2012-05-24 14:15:00,27.99,28.25,27.94,28.19,485300.0,20.9596,21.1543,20.9222,21.1094,485300.0
2012-05-24 14:20:00,28.19,28.33,28.13,28.25,317900.0,21.1094,21.2142,21.0645,21.1543,317900.0
2012-05-24 14:25:00,28.25,28.47,28.24,28.46,489100.0,21.1543,21.3191,21.1468,21.3116,489100.0
2012-05-24 14:30:00,28.46,28.59,28.36,28.53,546200.0,21.3116,21.4089,21.2367,21.364,546200.0
2012-05-24 14:35:00,28.52,28.55,28.45,28.49,352900.0,21.3565,21.379,21.3041,21.334,352900.0
2012-05-24 14:40:00,28.49,28.5,28.36,28.47,297200.0,21.334,21.3415,21.2367,21.3191,297200.0
2012-05-24 14:45:00,28.46,28.57,28.46,28.53,415100.0,21.3116,21.394,21.3116,21.364,415100.0
2012-05-24 14:50:00,28.52,28.53,28.39,28.52,194700.0,21.3565,21.364,21.2592,21.3565,194700.0
2012-05-24 14:55:00,28.52,28.55,28.49,28.51,264200.0,21.3565,21.379,21.334,21.349,264200.0
2012-05-24 15:00:00,28.52,28.87,28.5,28.79,533400.0,21.3565,21.6186,21.3415,21.5587,533400.0
2012-05-24 15:05:00,28.8,29.0,28.72,28.75,780700.0,21.5662,21.7159,21.5063,21.5287,780700.0
2012-05-24 15:10:00,28.76,28.81,28.67,28.71,483000.0,21.5362,21.5737,21.4688,21.4988,483000.0
2012-05-24 15:15:00,28.7,28.75,28.63,28.74,292700.0,21.4913,21.5287,21.4389,21.5213,292700.0
2012-05-24 15:20:00,28.73,28.76,28.66,28.73,419500.0,21.5138,21.5362,21.4613,21.5138,419500.0
2012-05-24 15:25:00,28.73,29.1,28.73,28.87,862900.0,21.5138,21.7908,21.5138,21.6186,862900.0
2012-05-24 15:30:00,28.89,28.98,28.84,28.85,348700.0,21.6336,21.701,21.5961,21.6036,348700.0
2012-05-24 15:35:00,28.86,28.86,28.66,28.75,420200.0,21.6111,21.6111,21.4613,21.5287,420200.0
2012-05-24 15:40:00,28.75,28.79,28.58,28.62,346900.0,21.5287,21.5587,21.4014,21.4314,346900.0
2012-05-24 15:45:00,28.63,28.75,28.63,28.68,411600.0,21.4389,21.5287,21.4389,21.4763,411600.0
2012-05-24 15:50:00,28.67,28.78,28.67,28.75,834800.0,21.4688,21.5512,21.4688,21.5287,834800.0
2012-05-24 15:55:00,28.74,28.81,28.68,28.81,1079900.0,21.5213,21.5737,21.4763,21.5737,1079900.0
2012-05-25 09:30:00,28.62,28.98,28.41,28.45,346200.0,21.4314,21.701,21.2741,21.3041,346200.0
2012-05-25 09:35:00,28.45,28.61,28.43,28.61,302700.0,21.3041,21.4239,21.2891,21.4239,302700.0
2012-05-25 09:40:00,28.61,28.68,28.5,28.56,238300.0,21.4239,21.4763,21.3415,21.3865,238300.0
2012-05-25 09:45:00,28.56,28.8,28.56,28.77,178000.0,21.3865,21.5662,21.3865,21.5437,178000.0
2012-05-25 09:50:00,28.77,28.81,28.72,28.75,137700.0,21.5437,21.5737,21.5063,21.5287,137700.0
2012-05-25 09:55:00,28.75,28.89,28.72,28.84,194000.0,21.5287,21.6336,21.5063,21.5961,194000.0
2012-05-25 10:00:00,28.83,28.84,28.66,28.74,200300.0,21.5886,21.5961,21.4613,21.5213,200300.0
2012-05-25 10:05:00,28.74,28.74,28.59,28.59,173600.0,21.5213,21.5213,21.4089,21.4089,173600.0
2012-05-25 10:10:00,28.6,28.65,28.59,28.62,105300.0,21.4164,21.4539,21.4089,21.4314,105300.0
2012-05-25 10:15:00,28.62,28.63,28.59,28.61,153100.0,21.4314,21.4389,21.4089,21.4239,153100.0
2012-05-25 10:20:00,28.61,28.63,28.58,28.6,121900.0,21.4239,21.4389,21.4014,21.4164,121900.0
2012-05-25 10:25:00,28.6,28.6,28.48,28.5,253400.0,21.4164,21.4164,21.3266,21.3415,253400.0
2012-05-25 10:30:00,28.5,28.68,28.49,28.66,204500.0,21.3415,21.4763,21.334,21.4613,204500.0
2012-05-25 10:35:00,28.66,28.66,28.6,28.62,81900.0,21.4613,21.4613,21.4164,21.4314,81900.0
2012-05-25 10:40:00,28.61,28.62,28.53,28.53,77800.0,21.4239,21.4314,21.364,21.364,77800.0
2012-05-25 10:45:00,28.54,28.55,28.52,28.54,70300.0,21.3715,21.379,21.3565,21.3715,70300.0
2012-05-25 10:50:00,28.53,28.54,28.5,28.51,92700.0,21.364,21.3715,21.3415,21.349,92700.0
2012-05-25 10:55:00,28.51,28.52,28.5,28.51,82500.0,21.349,21.3565,21.3415,21.349,82500.0
2012-05-25 11:00:00,28.5,28.51,28.5,28.51,85200.0,21.3415,21.349,21.3415,21.349,85200.0
2012-05-25 11:05:00,28.5,28.62,28.5,28.61,99500.0,21.3415,21.4314,21.3415,21.4239,99500.0
2012-05-25 11:10:00,28.62,28.63,28.56,28.62,87400.0,21.4314,21.4389,21.3865,21.4314,87400.0
2012-05-25 11:15:00,28.62,28.63,28.58,28.61,73000.0,21.4314,21.4389,21.4014,21.4239,73000.0
2012-05-25 11:20:00,28.62,28.77,28.61,28.72,116200.0,21.4314,21.5437,21.4239,21.5063,116200.0
2012-05-25 11:25:00,28.71,28.72,28.69,28.69,39600.0,21.4988,21.5063,21.4838,21.4838,39600.0
2012-05-25 11:30:00,28.69,28.7,28.62,28.63,78600.0,21.4838,21.4913,21.4314,21.4389,78600.0
2012-05-25 11:35:00,28.63,28.63,28.51,28.53,114400.0,21.4389,21.4389,21.349,21.364,114400.0
2012-05-25 11:40:00,28.52,28.59,28.48,28.56,168300.0,21.3565,21.4089,21.3266,21.3865,168300.0
2012-05-25 11:45:00,28.56,28.65,28.56,28.61,226500.0,21.3865,21.4539,21.3865,21.4239,226500.0
2012-05-25 11:50:00,28.61,28.68,28.6,28.65,90500.0,21.4239,21.4763,21.4164,21.4539,90500.0
2012-05-25 11:55:00,28.64,28.67,28.62,28.67,129900.0,21.4464,21.4688,21.4314,21.4688,129900.0
2012-05-25 12:00:00,28.67,28.67,28.65,28.65,45900.0,21.4688,21.4688,21.4539,21.4539,45900.0
2012-05-25 12:05:00,28.65,28.79,28.65,28.78,128500.0,21.4539,21.5587,21.4539,21.5512,128500.0
2012-05-25 12:10:00,28.78,28.79,28.67,28.67,150000.0,21.5512,21.5587,21.4688,21.4688,150000.0
2012-05-25 12:15:00,28.67,28.67,28.6,28.6,56500.0,21.4688,21.4688,21.4164,21.4164,56500.0
2012-05-25 12:20:00,28.6,28.66,28.6,28.64,87000.0,21.4164,21.4613,21.4164,21.4464,87000.0
2012-05-25 12:25:00,28.65,28.75,28.64,28.74,76700.0,21.4539,21.5287,21.4464,21.5213,76700.0
2012-05-25 12:30:00,28.74,28.74,28.64,28.65,55700.0,21.5213,21.5213,21.4464,21.4539,55700.0
2012-05-25 12:35:00,28.64,28.73,28.64,28.73,52000.0,21.4464,21.5138,21.4464,21.5138,52000.0
2012-05-25 12:40:00,28.72,28.75,28.69,28.72,67300.0,21.5063,21.5287,21.4838,21.5063,67300.0
2012-05-25 12:45:00,28.73,28.79,28.73,28.74,69300.0,21.5138,21.5587,21.5138,21.5213,69300.0
2012-05-25 12:50:00,28.75,28.75,28.68,28.68,69000.0,21.5287,21.5287,21.4763,21.4763,69000.0
2012-05-25 12:55:00,28.68,28.68,28.67,28.67,24800.0,21.4763,21.4763,21.4688,21.4688,24800.0
2012-05-25 13:00:00,28.67,28.7,28.65,28.68,73400.0,21.4688,21.4913,21.4539,21.4763,73400.0
2012-05-25 13:05:00,28.68,28.69,28.65,28.67,61600.0,21.4763,21.4838,21.4539,21.4688,61600.0
2012-05-25 13:10:00,28.68,28.68,28.64,28.65,48100.0,21.4763,21.4763,21.4464,21.4539,48100.0
2012-05-25 13:15:00,28.64,28.65,28.62,28.62,19300.0,21.4464,21.4539,21.4314,21.4314,19300.0
2012-05-25 13:20:00,28.62,28.66,28.61,28.62,106400.0,21.4314,21.4613,21.4239,21.4314,106400.0
2012-05-25 13:25:00,28.62,28.7,28.61,28.68,108700.0,21.4314,21.4913,21.4239,21.4763,108700.0
2012-05-25 13:30:00,28.68,28.71,28.68,28.7,146000.0,21.4763,21.4988,21.4763,21.4913,146000.0
2012-05-25 13:35:00,28.7,28.71,28.69,28.7,23500.0,21.4913,21.4988,21.4838,21.4913,23500.0
2012-05-25 13:40:00,28.69,28.76,28.69,28.75,162000.0,21.4838,21.5362,21.4838,21.5287,162000.0
2012-05-25 13:45:00,28.76,28.8,28.74,28.74,101200.0,21.5362,21.5662,21.5213,21.5213,101200.0
2012-05-25 13:50:00,28.74,28.8,28.73,28.74,152400.0,21.5213,21.5662,21.5138,21.5213,152400.0
2012-05-25 13:55:00,28.73,28.75,28.73,28.74,74900.0,21.5138,21.5287,21.5138,21.5213,74900.0
2012-05-25 14:00:00,28.75,28.75,28.72,28.75,62600.0,21.5287,21.5287,21.5063,21.5287,62600.0
2012-05-25 14:05:00,28.75,28.75,28.71,28.74,184100.0,21.5287,21.5287,21.4988,21.5213,184100.0
2012-05-25 14:10:00,28.75,28.75,28.72,28.72,109200.0,21.5287,21.5287,21.5063,21.5063,109200.0
2012-05-25 14:15:00,28.72,28.73,28.65,28.65,60100.0,21.5063,21.5138,21.4539,21.4539,60100.0
2012-05-25 14:20:00,28.65,28.72,28.64,28.69,79000.0,21.4539,21.5063,21.4464,21.4838,79000.0
2012-05-25 14:25:00,28.69,28.7,28.64,28.66,72200.0,21.4838,21.4913,21.4464,21.4613,72200.0
2012-05-25 14:30:00,28.66,28.7,28.65,28.66,44800.0,21.4613,21.4913,21.4539,21.4613,44800.0
2012-05-25 14:35:00,28.65,28.68,28.62,28.64,77200.0,21.4539,21.4763,21.4314,21.4464,77200.0
2012-05-25 14:40:00,28.64,28.66,28.62,28.66,61500.0,21.4464,21.4613,21.4314,21.4613,61500.0
2012-05-25 14:45:00,28.66,28.69,28.64,28.69,46700.0,21.4613,21.4838,21.4464,21.4838,46700.0
2012-05-25 14:50:00,28.69,28.7,28.66,28.68,59200.0,21.4838,21.4913,21.4613,21.4763,59200.0
2012-05-25 14:55:00,28.67,28.68,28.66,28.67,73000.0,21.4688,21.4763,21.4613,21.4688,73000.0
2012-05-25 15:00:00,28.67,28.7,28.66,28.69,95700.0,21.4688,21.4913,21.4613,21.4838,95700.0
2012-05-25 15:05:00,28.69,28.7,28.69,28.69,154900.0,21.4838,21.4913,21.4838,21.4838,154900.0
2012-05-25 15:10:00,28.69,28.7,28.66,28.66,77600.0,21.4838,21.4913,21.4613,21.4613,77600.0
2012-05-25 15:15:00,28.66,28.7,28.65,28.69,75800.0,21.4613,21.4913,21.4539,21.4838,75800.0
2012-05-25 15:20:00,28.69,28.69,28.63,28.69,117400.0,21.4838,21.4838,21.4389,21.4838,117400.0
2012-05-25 15:25:00,28.69,28.69,28.68,28.69,39500.0,21.4838,21.4838,21.4763,21.4838,39500.0
2012-05-25 15:30:00,28.68,28.69,28.65,28.68,134000.0,21.4763,21.4838,21.4539,21.4763,134000.0
2012-05-25 15:35:00,28.68,28.69,28.66,28.67,49700.0,21.4763,21.4838,21.4613,21.4688,49700.0
2012-05-25 15:40:00,28.66,28.67,28.6,28.6,150400.0,21.4613,21.4688,21.4164,21.4164,150400.0
2012-05-25 15:45:00,28.6,28.61,28.56,28.56,156200.0,21.4164,21.4239,21.3865,21.3865,156200.0
2012-05-25 15:50:00,28.56,28.58,28.55,28.55,208800.0,21.3865,21.4014,21.379,21.379,208800.0
2012-05-25 15:55:00,28.55,28.62,28.55,28.6,344600.0,21.379,21.4314,21.379,21.4164,344600.0
2012-05-29 09:30:00,28.82,29.0,28.77,28.91,300400.0,21.5812,21.7159,21.5437,21.6486,300400.0
2012-05-29 09:35:00,28.92,29.05,28.89,29.05,225900.0,21.656,21.7534,21.6336,21.7534,225900.0
2012-05-29 09:40:00,29.04,29.08,28.94,29.08,253000.0,21.7459,21.7759,21.671,21.7759,253000.0
2012-05-29 09:45:00,29.08,29.12,28.98,29.11,134200.0,21.7759,21.8058,21.701,21.7983,134200.0
2012-05-29 09:50:00,29.11,29.11,29.0,29.04,152500.0,21.7983,21.7983,21.7159,21.7459,152500.0
2012-05-29 09:55:00,29.03,29.1,29.01,29.08,155400.0,21.7384,21.7908,21.7234,21.7759,155400.0
2012-05-29 10:00:00,29.08,29.18,29.0,29.18,286300.0,21.7759,21.8507,21.7159,21.8507,286300.0
2012-05-29 10:05:00,29.16,29.25,29.1,29.23,382800.0,21.8358,21.9032,21.7908,21.8882,382800.0
2012-05-29 10:10:00,29.23,29.47,29.23,29.41,384400.0,21.8882,22.0679,21.8882,22.023,384400.0
2012-05-29 10:15:00,29.41,29.55,29.41,29.47,241700.0,22.023,22.1278,22.023,22.0679,241700.0
2012-05-29 10:20:00,29.46,29.66,29.46,29.64,210700.0,22.0604,22.2102,22.0604,22.1952,210700.0
2012-05-29 10:25:00,29.64,29.65,29.6,29.61,140100.0,22.1952,22.2027,22.1652,22.1727,140100.0
2012-05-29 10:30:00,29.61,29.75,29.61,29.75,148700.0,22.1727,22.2776,22.1727,22.2776,148700.0
2012-05-29 10:35:00,29.75,29.79,29.71,29.76,231900.0,22.2776,22.3075,22.2476,22.2851,231900.0
2012-05-29 10:40:00,29.76,29.79,29.67,29.78,178900.0,22.2851,22.3075,22.2177,22.3,178900.0
2012-05-29 10:45:00,29.78,29.83,29.74,29.78,118800.0,22.3,22.3375,22.2701,22.3,118800.0
2012-05-29 10:50:00,29.8,29.82,29.77,29.79,97700.0,22.315,22.33,22.2925,22.3075,97700.0
2012-05-29 10:55:00,29.78,29.89,29.77,29.84,211100.0,22.3,22.3824,22.2925,22.345,211100.0
2012-05-29 11:00:00,29.84,29.84,29.77,29.77,222800.0,22.345,22.345,22.2925,22.2925,222800.0
2012-05-29 11:05:00,29.77,29.82,29.65,29.65,140600.0,22.2925,22.33,22.2027,22.2027,140600.0
2012-05-29 11:10:00,29.65,29.69,29.63,29.64,153200.0,22.2027,22.2326,22.1877,22.1952,153200.0
2012-05-29 11:15:00,29.64,29.65,29.53,29.59,135900.0,22.1952,22.2027,22.1128,22.1578,135900.0
2012-05-29 11:20:00,29.6,29.6,29.53,29.57,155600.0,22.1652,22.1652,22.1128,22.1428,155600.0
2012-05-29 11:25:00,29.59,29.64,29.54,29.62,190500.0,22.1578,22.1952,22.1203,22.1802,190500.0
2012-05-29 11:30:00,29.62,29.66,29.59,29.66,159400.0,22.1802,22.2102,22.1578,22.2102,159400.0
2012-05-29 11:35:00,29.65,29.66,29.51,29.53,369200.0,22.2027,22.2102,22.0978,22.1128,369200.0
2012-05-29 11:40:00,29.52,29.56,29.47,29.52,200100.0,22.1053,22.1353,22.0679,22.1053,200100.0
2012-05-29 11:45:00,29.52,29.55,29.49,29.51,136500.0,22.1053,22.1278,22.0829,22.0978,136500.0
2012-05-29 11:50:00,29.52,29.6,29.51,29.6,88300.0,22.1053,22.1652,22.0978,22.1652,88300.0
2012-05-29 11:55:00,29.6,29.6,29.54,29.58,91400.0,22.1652,22.1652,22.1203,22.1503,91400.0
2012-05-29 12:00:00,29.57,29.57,29.49,29.52,243900.0,22.1428,22.1428,22.0829,22.1053,243900.0
2012-05-29 12:05:00,29.51,29.52,29.46,29.51,138500.0,22.0978,22.1053,22.0604,22.0978,138500.0
2012-05-29 12:10:00,29.52,29.55,29.48,29.5,122300.0,22.1053,22.1278,22.0754,22.0904,122300.0
2012-05-29 12:15:00,29.5,29.57,29.5,29.56,84000.0,22.0904,22.1428,22.0904,22.1353,84000.0
2012-05-29 12:20:00,29.56,29.56,29.53,29.54,61000.0,22.1353,22.1353,22.1128,22.1203,61000.0
2012-05-29 12:25:00,29.54,29.59,29.53,29.57,75000.0,22.1203,22.1578,22.1128,22.1428,75000.0
2012-05-29 12:30:00,29.57,29.61,29.56,29.59,156700.0,22.1428,22.1727,22.1353,22.1578,156700.0
2012-05-29 12:35:00,29.59,29.67,29.57,29.59,112200.0,22.1578,22.2177,22.1428,22.1578,112200.0
2012-05-29 12:40:00,29.59,29.63,29.56,29.57,94200.0,22.1578,22.1877,22.1353,22.1428,94200.0
2012-05-29 12:45:00,29.58,29.63,29.57,29.61,74200.0,22.1503,22.1877,22.1428,22.1727,74200.0
2012-05-29 12:50:00,29.62,29.67,29.58,29.64,77900.0,22.1802,22.2177,22.1503,22.1952,77900.0
2012-05-29 12:55:00,29.64,29.66,29.58,29.59,63000.0,22.1952,22.2102,22.1503,22.1578,63000.0
2012-05-29 13:00:00,29.59,29.62,29.57,29.6,140600.0,22.1578,22.1802,22.1428,22.1652,140600.0
2012-05-29 13:05:00,29.59,29.7,29.59,29.63,90900.0,22.1578,22.2401,22.1578,22.1877,90900.0
2012-05-29 13:10:00,29.63,29.65,29.61,29.63,78000.0,22.1877,22.2027,22.1727,22.1877,78000.0
2012-05-29 13:15:00,29.62,29.75,29.61,29.73,140800.0,22.1802,22.2776,22.1727,22.2626,140800.0
2012-05-29 13:20:00,29.72,29.73,29.68,29.73,95700.0,22.2551,22.2626,22.2251,22.2626,95700.0
2012-05-29 13:25:00,29.73,29.73,29.67,29.67,144600.0,22.2626,22.2626,22.2177,22.2177,144600.0
2012-05-29 13:30:00,29.68,29.7,29.62,29.65,99500.0,22.2251,22.2401,22.1802,22.2027,99500.0
2012-05-29 13:35:00,29.65,29.69,29.65,29.67,55400.0,22.2027,22.2326,22.2027,22.2177,55400.0
2012-05-29 13:40:00,29.67,29.69,29.65,29.67,62900.0,22.2177,22.2326,22.2027,22.2177,62900.0
2012-05-29 13:45:00,29.67,29.73,29.67,29.72,44300.0,22.2177,22.2626,22.2177,22.2551,44300.0
2012-05-29 13:50:00,29.72,29.72,29.63,29.65,96700.0,22.2551,22.2551,22.1877,22.2027,96700.0
2012-05-29 13:55:00,29.65,29.68,29.64,29.67,69500.0,22.2027,22.2251,22.1952,22.2177,69500.0
2012-05-29 14:00:00,29.67,29.68,29.65,29.66,94600.0,22.2177,22.2251,22.2027,22.2102,94600.0
2012-05-29 14:05:00,29.66,29.66,29.64,29.65,53600.0,22.2102,22.2102,22.1952,22.2027,53600.0
2012-05-29 14:10:00,29.65,29.72,29.64,29.69,88200.0,22.2027,22.2551,22.1952,22.2326,88200.0
2012-05-29 14:15:00,29.68,29.71,29.64,29.67,78400.0,22.2251,22.2476,22.1952,22.2177,78400.0
2012-05-29 14:20:00,29.66,29.66,29.61,29.61,59200.0,22.2102,22.2102,22.1727,22.1727,59200.0
2012-05-29 14:25:00,29.62,29.64,29.6,29.63,73600.0,22.1802,22.1952,22.1652,22.1877,73600.0
2012-05-29 14:30:00,29.62,29.69,29.62,29.69,58900.0,22.1802,22.2326,22.1802,22.2326,58900.0
2012-05-29 14:35:00,29.68,29.69,29.63,29.63,106100.0,22.2251,22.2326,22.1877,22.1877,106100.0
2012-05-29 14:40:00,29.63,29.64,29.57,29.58,55100.0,22.1877,22.1952,22.1428,22.1503,55100.0
2012-05-29 14:45:00,29.57,29.6,29.56,29.59,68400.0,22.1428,22.1652,22.1353,22.1578,68400.0
2012-05-29 14:50:00,29.59,29.65,29.58,29.62,59700.0,22.1578,22.2027,22.1503,22.1802,59700.0
2012-05-29 14:55:00,29.62,29.64,29.61,29.64,63900.0,22.1802,22.1952,22.1727,22.1952,63900.0
2012-05-29 15:00:00,29.63,29.65,29.62,29.64,91900.0,22.1877,22.2027,22.1802,22.1952,91900.0
2012-05-29 15:05:00,29.64,29.67,29.63,29.66,125400.0,22.1952,22.2177,22.1877,22.2102,125400.0
2012-05-29 15:10:00,29.66,29.72,29.66,29.68,85600.0,22.2102,22.2551,22.2102,22.2251,85600.0
2012-05-29 15:15:00,29.68,29.68,29.66,29.66,91400.0,22.2251,22.2251,22.2102,22.2102,91400.0
2012-05-29 15:20:00,29.67,29.69,29.66,29.67,71500.0,22.2177,22.2326,22.2102,22.2177,71500.0
2012-05-29 15:25:00,29.67,29.69,29.65,29.69,94800.0,22.2177,22.2326,22.2027,22.2326,94800.0
2012-05-29 15:30:00,29.68,29.69,29.64,29.67,131600.0,22.2251,22.2326,22.1952,22.2177,131600.0
2012-05-29 15:35:00,29.66,29.71,29.65,29.68,123900.0,22.2102,22.2476,22.2027,22.2251,123900.0
2012-05-29 15:40:00,29.68,29.73,29.67,29.73,135100.0,22.2251,22.2626,22.2177,22.2626,135100.0
2012-05-29 15:45:00,29.72,29.74,29.71,29.73,169100.0,22.2551,22.2701,22.2476,22.2626,169100.0
2012-05-29 15:50:00,29.72,29.73,29.7,29.73,240800.0,22.2551,22.2626,22.2401,22.2626,240800.0
2012-05-29 15:55:00,29.72,29.73,29.68,29.72,252500.0,22.2551,22.2626,22.2251,22.2551,252500.0
2012-05-30 09:30:00,29.24,29.33,29.08,29.28,181400.0,21.8957,21.9631,21.7759,21.9256,181400.0
2012-05-30 09:35:00,29.27,29.29,29.18,29.23,148800.0,21.9181,21.9331,21.8507,21.8882,148800.0
2012-05-30 09:40:00,29.22,29.25,29.17,29.18,135900.0,21.8807,21.9032,21.8432,21.8507,135900.0
2012-05-30 09:45:00,29.18,29.33,29.16,29.31,110200.0,21.8507,21.9631,21.8358,21.9481,110200.0
2012-05-30 09:50:00,29.31,29.46,29.25,29.43,109300.0,21.9481,22.0604,21.9032,22.0379,109300.0
2012-05-30 09:55:00,29.43,29.46,29.34,29.44,92700.0,22.0379,22.0604,21.9705,22.0454,92700.0
2012-05-30 10:00:00,29.44,29.45,29.27,29.32,121100.0,22.0454,22.0529,21.9181,21.9556,121100.0
2012-05-30 10:05:00,29.32,29.46,29.31,29.44,121200.0,21.9556,22.0604,21.9481,22.0454,121200.0
2012-05-30 10:10:00,29.43,29.44,29.36,29.43,136100.0,22.0379,22.0454,21.9855,22.0379,136100.0
2012-05-30 10:15:00,29.43,29.46,29.35,29.4,165400.0,22.0379,22.0604,21.978,22.0155,165400.0
2012-05-30 10:20:00,29.39,29.43,29.37,29.42,208900.0,22.008,22.0379,21.993,22.0305,208900.0
2012-05-30 10:25:00,29.43,29.44,29.4,29.42,104000.0,22.0379,22.0454,22.0155,22.0305,104000.0
2012-05-30 10:30:00,29.4,29.42,29.35,29.37,230500.0,22.0155,22.0305,21.978,21.993,230500.0
2012-05-30 10:35:00,29.38,29.38,29.33,29.36,218900.0,22.0005,22.0005,21.9631,21.9855,218900.0
2012-05-30 10:40:00,29.36,29.4,29.34,29.38,99000.0,21.9855,22.0155,21.9705,22.0005,99000.0
2012-05-30 10:45:00,29.38,29.41,29.37,29.39,80200.0,22.0005,22.023,21.993,22.008,80200.0
2012-05-30 10:50:00,29.4,29.44,29.38,29.4,76700.0,22.0155,22.0454,22.0005,22.0155,76700.0
2012-05-30 10:55:00,29.4,29.42,29.38,29.39,137900.0,22.0155,22.0305,22.0005,22.008,137900.0
2012-05-30 11:00:00,29.4,29.49,29.38,29.49,97300.0,22.0155,22.0829,22.0005,22.0829,97300.0
2012-05-30 11:05:00,29.49,29.68,29.46,29.64,203900.0,22.0829,22.2251,22.0604,22.1952,203900.0
2012-05-30 11:10:00,29.64,29.65,29.55,29.56,91400.0,22.1952,22.2027,22.1278,22.1353,91400.0
2012-05-30 11:15:00,29.56,29.58,29.53,29.54,103400.0,22.1353,22.1503,22.1128,22.1203,103400.0
2012-05-30 11:20:00,29.55,29.58,29.48,29.54,69100.0,22.1278,22.1503,22.0754,22.1203,69100.0
2012-05-30 11:25:00,29.54,29.54,29.51,29.52,79000.0,22.1203,22.1203,22.0978,22.1053,79000.0
2012-05-30 11:30:00,29.52,29.53,29.41,29.41,84100.0,22.1053,22.1128,22.023,22.023,84100.0
2012-05-30 11:35:00,29.41,29.54,29.41,29.52,63500.0,22.023,22.1203,22.023,22.1053,63500.0
2012-05-30 11:40:00,29.51,29.57,29.49,29.56,68500.0,22.0978,22.1428,22.0829,22.1353,68500.0
2012-05-30 11:45:00,29.56,29.58,29.52,29.55,67400.0,22.1353,22.1503,22.1053,22.1278,67400.0
2012-05-30 11:50:00,29.55,29.6,29.54,29.56,107900.0,22.1278,22.1652,22.1203,22.1353,107900.0
2012-05-30 11:55:00,29.57,29.58,29.53,29.53,83500.0,22.1428,22.1503,22.1128,22.1128,83500.0
2012-05-30 12:00:00,29.54,29.55,29.43,29.45,110700.0,22.1203,22.1278,22.0379,22.0529,110700.0
2012-05-30 12:05:00,29.46,29.58,29.45,29.57,61000.0,22.0604,22.1503,22.0529,22.1428,61000.0
2012-05-30 12:10:00,29.56,29.58,29.5,29.53,56000.0,22.1353,22.1503,22.0904,22.1128,56000.0
2012-05-30 12:15:00,29.52,29.53,29.5,29.52,149100.0,22.1053,22.1128,22.0904,22.1053,149100.0
2012-05-30 12:20:00,29.52,29.53,29.5,29.52,58000.0,22.1053,22.1128,22.0904,22.1053,58000.0
2012-05-30 12:25:00,29.52,29.53,29.48,29.53,57000.0,22.1053,22.1128,22.0754,22.1128,57000.0
2012-05-30 12:30:00,29.52,29.53,29.44,29.44,56300.0,22.1053,22.1128,22.0454,22.0454,56300.0
2012-05-30 12:35:00,29.44,29.48,29.4,29.45,44700.0,22.0454,22.0754,22.0155,22.0529,44700.0
2012-05-30 12:40:00,29.46,29.5,29.43,29.5,44700.0,22.0604,22.0904,22.0379,22.0904,44700.0
2012-05-30 12:45:00,29.5,29.51,29.45,29.45,47300.0,22.0904,22.0978,22.0529,22.0529,47300.0
2012-05-30 12:50:00,29.45,29.49,29.44,29.45,57900.0,22.0529,22.0829,22.0454,22.0529,57900.0
2012-05-30 12:55:00,29.45,29.5,29.44,29.45,93100.0,22.0529,22.0904,22.0454,22.0529,93100.0
2012-05-30 13:00:00,29.46,29.5,29.42,29.5,82900.0,22.0604,22.0904,22.0305,22.0904,82900.0
2012-05-30 13:05:00,29.49,29.53,29.43,29.44,103300.0,22.0829,22.1128,22.0379,22.0454,103300.0
2012-05-30 13:10:00,29.44,29.46,29.41,29.41,36100.0,22.0454,22.0604,22.023,22.023,36100.0
2012-05-30 13:15:00,29.41,29.48,29.4,29.46,56100.0,22.023,22.0754,22.0155,22.0604,56100.0
2012-05-30 13:20:00,29.46,29.47,29.44,29.47,55700.0,22.0604,22.0679,22.0454,22.0679,55700.0
2012-05-30 13:25:00,29.46,29.47,29.4,29.4,72500.0,22.0604,22.0679,22.0155,22.0155,72500.0
2012-05-30 13:30:00,29.4,29.5,29.39,29.47,131200.0,22.0155,22.0904,22.008,22.0679,131200.0
2012-05-30 13:35:00,29.47,29.48,29.41,29.44,46300.0,22.0679,22.0754,22.023,22.0454,46300.0
2012-05-30 13:40:00,29.43,29.47,29.41,29.47,44800.0,22.0379,22.0679,22.023,22.0679,44800.0
2012-05-30 13:45:00,29.47,29.52,29.46,29.52,49800.0,22.0679,22.1053,22.0604,22.1053,49800.0
2012-05-30 13:50:00,29.51,29.53,29.46,29.5,72700.0,22.0978,22.1128,22.0604,22.0904,72700.0
2012-05-30 13:55:00,29.5,29.52,29.46,29.5,36100.0,22.0904,22.1053,22.0604,22.0904,36100.0
2012-05-30 14:00:00,29.5,29.54,29.49,29.5,38700.0,22.0904,22.1203,22.0829,22.0904,38700.0
2012-05-30 14:05:00,29.49,29.51,29.48,29.48,21500.0,22.0829,22.0978,22.0754,22.0754,21500.0
2012-05-30 14:10:00,29.48,29.53,29.47,29.53,63600.0,22.0754,22.1128,22.0679,22.1128,63600.0
2012-05-30 14:15:00,29.53,29.6,29.53,29.59,51900.0,22.1128,22.1652,22.1128,22.1578,51900.0
2012-05-30 14:20:00,29.58,29.62,29.55,29.59,68100.0,22.1503,22.1802,22.1278,22.1578,68100.0
2012-05-30 14:25:00,29.6,29.62,29.55,29.6,83200.0,22.1652,22.1802,22.1278,22.1652,83200.0
2012-05-30 14:30:00,29.6,29.63,29.59,29.63,151100.0,22.1652,22.1877,22.1578,22.1877,151100.0
2012-05-30 14:35:00,29.63,29.63,29.58,29.61,48400.0,22.1877,22.1877,22.1503,22.1727,48400.0
2012-05-30 14:40:00,29.6,29.65,29.58,29.65,66800.0,22.1652,22.2027,22.1503,22.2027,66800.0
2012-05-30 14:45:00,29.65,29.66,29.61,29.61,48000.0,22.2027,22.2102,22.1727,22.1727,48000.0
2012-05-30 14:50:00,29.61,29.64,29.58,29.63,78800.0,22.1727,22.1952,22.1503,22.1877,78800.0
2012-05-30 14:55:00,29.63,29.64,29.6,29.64,70400.0,22.1877,22.1952,22.1652,22.1952,70400.0
2012-05-30 15:00:00,29.64,29.68,29.62,29.65,132900.0,22.1952,22.2251,22.1802,22.2027,132900.0
2012-05-30 15:05:00,29.65,29.65,29.55,29.61,115600.0,22.2027,22.2027,22.1278,22.1727,115600.0
2012-05-30 15:10:00,29.6,29.61,29.53,29.55,140100.0,22.1652,22.1727,22.1128,22.1278,140100.0
2012-05-30 15:15:00,29.55,29.55,29.5,29.52,112500.0,22.1278,22.1278,22.0904,22.1053,112500.0
2012-05-30 15:20:00,29.52,29.63,29.5,29.63,157100.0,22.1053,22.1877,22.0904,22.1877,157100.0
2012-05-30 15:25:00,29.62,29.68,29.62,29.64,180200.0,22.1802,22.2251,22.1802,22.1952,180200.0
2012-05-30 15:30:00,29.64,29.65,29.58,29.61,155600.0,22.1952,22.2027,22.1503,22.1727,155600.0
2012-05-30 15:35:00,29.61,29.65,29.57,29.65,158900.0,22.1727,22.2027,22.1428,22.2027,158900.0
2012-05-30 15:40:00,29.65,29.65,29.59,29.6,192300.0,22.2027,22.2027,22.1578,22.1652,192300.0
2012-05-30 15:45:00,29.6,29.67,29.59,29.64,195000.0,22.1652,22.2177,22.1578,22.1952,195000.0
2012-05-30 15:50:00,29.63,29.65,29.58,29.59,247000.0,22.1877,22.2027,22.1503,22.1578,247000.0
2012-05-30 15:55:00,29.59,29.66,29.59,29.6,545500.0,22.1578,22.2102,22.1578,22.1652,545500.0
2012-05-31 09:30:00,29.51,29.56,29.33,29.56,190600.0,22.0978,22.1353,21.9631,22.1353,190600.0
2012-05-31 09:35:00,29.56,29.63,29.49,29.5,167300.0,22.1353,22.1877,22.0829,22.0904,167300.0
2012-05-31 09:40:00,29.49,29.54,29.43,29.44,234500.0,22.0829,22.1203,22.0379,22.0454,234500.0
2012-05-31 09:45:00,29.43,29.51,29.4,29.42,94000.0,22.0379,22.0978,22.0155,22.0305,94000.0
2012-05-31 09:50:00,29.42,29.43,29.29,29.3,145200.0,22.0305,22.0379,21.9331,21.9406,145200.0
2012-05-31 09:55:00,29.29,29.31,29.25,29.27,93600.0,21.9331,21.9481,21.9032,21.9181,93600.0
2012-05-31 10:00:00,29.27,29.33,29.24,29.26,150200.0,21.9181,21.9631,21.8957,21.9106,150200.0
2012-05-31 10:05:00,29.25,29.31,29.22,29.22,127000.0,21.9032,21.9481,21.8807,21.8807,127000.0
2012-05-31 10:10:00,29.22,29.23,29.14,29.21,84400.0,21.8807,21.8882,21.8208,21.8732,84400.0
2012-05-31 10:15:00,29.2,29.29,29.16,29.28,105000.0,21.8657,21.9331,21.8358,21.9256,105000.0
2012-05-31 10:20:00,29.28,29.31,29.25,29.25,88600.0,21.9256,21.9481,21.9032,21.9032,88600.0
2012-05-31 10:25:00,29.25,29.29,29.23,29.25,46200.0,21.9032,21.9331,21.8882,21.9032,46200.0
2012-05-31 10:30:00,29.24,29.27,29.21,29.25,96700.0,21.8957,21.9181,21.8732,21.9032,96700.0
2012-05-31 10:35:00,29.25,29.32,29.19,29.19,101900.0,21.9032,21.9556,21.8582,21.8582,101900.0
2012-05-31 10:40:00,29.19,29.33,29.16,29.32,186100.0,21.8582,21.9631,21.8358,21.9556,186100.0
2012-05-31 10:45:00,29.33,29.37,29.29,29.32,101400.0,21.9631,21.993,21.9331,21.9556,101400.0
2012-05-31 10:50:00,29.31,29.32,29.22,29.27,87700.0,21.9481,21.9556,21.8807,21.9181,87700.0
2012-05-31 10:55:00,29.26,29.33,29.24,29.27,108000.0,21.9106,21.9631,21.8957,21.9181,108000.0
2012-05-31 11:00:00,29.27,29.29,29.19,29.21,123200.0,21.9181,21.9331,21.8582,21.8732,123200.0
2012-05-31 11:05:00,29.22,29.23,29.18,29.2,87100.0,21.8807,21.8882,21.8507,21.8657,87100.0
2012-05-31 11:10:00,29.2,29.26,29.17,29.18,114900.0,21.8657,21.9106,21.8432,21.8507,114900.0
2012-05-31 11:15:00,29.18,29.24,29.17,29.23,80900.0,21.8507,21.8957,21.8432,21.8882,80900.0
2012-05-31 11:20:00,29.23,29.25,29.19,29.24,83600.0,21.8882,21.9032,21.8582,21.8957,83600.0
2012-05-31 11:25:00,29.23,29.29,29.23,29.28,99000.0,21.8882,21.9331,21.8882,21.9256,99000.0
2012-05-31 11:30:00,29.27,29.46,29.25,29.44,184400.0,21.9181,22.0604,21.9032,22.0454,184400.0
2012-05-31 11:35:00,29.45,29.45,29.38,29.39,133400.0,22.0529,22.0529,22.0005,22.008,133400.0
2012-05-31 11:40:00,29.38,29.39,29.31,29.32,64200.0,22.0005,22.008,21.9481,21.9556,64200.0
2012-05-31 11:45:00,29.32,29.33,29.27,29.28,73600.0,21.9556,21.9631,21.9181,21.9256,73600.0
2012-05-31 11:50:00,29.28,29.31,29.27,29.3,52300.0,21.9256,21.9481,21.9181,21.9406,52300.0
2012-05-31 11:55:00,29.3,29.31,29.27,29.29,52800.0,21.9406,21.9481,21.9181,21.9331,52800.0
2012-05-31 12:00:00,29.28,29.35,29.27,29.29,95500.0,21.9256,21.978,21.9181,21.9331,95500.0
2012-05-31 12:05:00,29.29,29.34,29.29,29.33,35300.0,21.9331,21.9705,21.9331,21.9631,35300.0
2012-05-31 12:10:00,29.33,29.39,29.3,29.38,84100.0,21.9631,22.008,21.9406,22.0005,84100.0
2012-05-31 12:15:00,29.38,29.39,29.34,29.36,38500.0,22.0005,22.008,21.9705,21.9855,38500.0
2012-05-31 12:20:00,29.36,29.45,29.36,29.43,76700.0,21.9855,22.0529,21.9855,22.0379,76700.0
2012-05-31 12:25:00,29.41,29.55,29.41,29.49,98000.0,22.023,22.1278,22.023,22.0829,98000.0
2012-05-31 12:30:00,29.49,29.54,29.48,29.51,60100.0,22.0829,22.1203,22.0754,22.0978,60100.0
2012-05-31 12:35:00,29.52,29.55,29.45,29.48,51100.0,22.1053,22.1278,22.0529,22.0754,51100.0
2012-05-31 12:40:00,29.48,29.49,29.44,29.47,47700.0,22.0754,22.0829,22.0454,22.0679,47700.0
2012-05-31 12:45:00,29.46,29.5,29.43,29.5,50100.0,22.0604,22.0904,22.0379,22.0904,50100.0
2012-05-31 12:50:00,29.51,29.54,29.47,29.47,37300.0,22.0978,22.1203,22.0679,22.0679,37300.0
2012-05-31 12:55:00,29.46,29.52,29.46,29.5,35200.0,22.0604,22.1053,22.0604,22.0904,35200.0
2012-05-31 13:00:00,29.49,29.57,29.47,29.56,50900.0,22.0829,22.1428,22.0679,22.1353,50900.0
2012-05-31 13:05:00,29.55,29.65,29.55,29.59,112800.0,22.1278,22.2027,22.1278,22.1578,112800.0
2012-05-31 13:10:00,29.59,29.62,29.58,29.62,59000.0,22.1578,22.1802,22.1503,22.1802,59000.0
2012-05-31 13:15:00,29.62,29.65,29.6,29.62,63100.0,22.1802,22.2027,22.1652,22.1802,63100.0
2012-05-31 13:20:00,29.62,29.64,29.56,29.57,66300.0,22.1802,22.1952,22.1353,22.1428,66300.0
2012-05-31 13:25:00,29.57,29.59,29.54,29.55,43200.0,22.1428,22.1578,22.1203,22.1278,43200.0
2012-05-31 13:30:00,29.55,29.58,29.53,29.57,52800.0,22.1278,22.1503,22.1128,22.1428,52800.0
2012-05-31 13:35:00,29.57,29.61,29.53,29.58,179300.0,22.1428,22.1727,22.1128,22.1503,179300.0
2012-05-31 13:40:00,29.57,29.63,29.5,29.62,208700.0,22.1428,22.1877,22.0904,22.1802,208700.0
2012-05-31 13:45:00,29.62,29.62,29.58,29.62,213300.0,22.1802,22.1802,22.1503,22.1802,213300.0
2012-05-31 13:50:00,29.61,29.65,29.6,29.63,122300.0,22.1727,22.2027,22.1652,22.1877,122300.0
2012-05-31 13:55:00,29.62,29.66,29.61,29.66,92700.0,22.1802,22.2102,22.1727,22.2102,92700.0
2012-05-31 14:00:00,29.65,29.69,29.65,29.68,85800.0,22.2027,22.2326,22.2027,22.2251,85800.0
2012-05-31 14:05:00,29.69,29.75,29.68,29.74,126500.0,22.2326,22.2776,22.2251,22.2701,126500.0
2012-05-31 14:10:00,29.73,29.75,29.69,29.7,89000.0,22.2626,22.2776,22.2326,22.2401,89000.0
2012-05-31 14:15:00,29.71,29.72,29.67,29.67,58700.0,22.2476,22.2551,22.2177,22.2177,58700.0
2012-05-31 14:20:00,29.67,29.68,29.63,29.66,57000.0,22.2177,22.2251,22.1877,22.2102,57000.0
2012-05-31 14:25:00,29.66,29.75,29.66,29.71,152300.0,22.2102,22.2776,22.2102,22.2476,152300.0
2012-05-31 14:30:00,29.71,29.74,29.67,29.7,111900.0,22.2476,22.2701,22.2177,22.2401,111900.0
2012-05-31 14:35:00,29.7,29.75,29.68,29.74,68600.0,22.2401,22.2776,22.2251,22.2701,68600.0
2012-05-31 14:40:00,29.74,29.79,29.74,29.77,94500.0,22.2701,22.3075,22.2701,22.2925,94500.0
2012-05-31 14:45:00,29.76,29.79,29.75,29.78,159200.0,22.2851,22.3075,22.2776,22.3,159200.0
2012-05-31 14:50:00,29.78,29.79,29.74,29.76,81500.0,22.3,22.3075,22.2701,22.2851,81500.0
2012-05-31 14:55:00,29.76,29.83,29.74,29.8,92000.0,22.2851,22.3375,22.2701,22.315,92000.0
2012-05-31 15:00:00,29.8,29.81,29.77,29.78,106400.0,22.315,22.3225,22.2925,22.3,106400.0
2012-05-31 15:05:00,29.78,29.82,29.76,29.78,97700.0,22.3,22.33,22.2851,22.3,97700.0
2012-05-31 15:10:00,29.78,29.81,29.76,29.78,77800.0,22.3,22.3225,22.2851,22.3,77800.0
2012-05-31 15:15:00,29.78,29.81,29.77,29.79,92700.0,22.3,22.3225,22.2925,22.3075,92700.0
2012-05-31 15:20:00,29.78,29.79,29.73,29.78,77600.0,22.3,22.3075,22.2626,22.3,77600.0
2012-05-31 15:25:00,29.77,29.85,29.77,29.82,115400.0,22.2925,22.3524,22.2925,22.33,115400.0
2012-05-31 15:30:00,29.82,29.92,29.82,29.91,113400.0,22.33,22.4049,22.33,22.3974,113400.0
2012-05-31 15:35:00,29.92,29.99,29.9,29.93,187800.0,22.4049,22.4573,22.3899,22.4124,187800.0
2012-05-31 15:40:00,29.93,29.98,29.89,29.9,194900.0,22.4124,22.4498,22.3824,22.3899,194900.0
2012-05-31 15:45:00,29.9,29.94,29.85,29.9,254800.0,22.3899,22.4198,22.3524,22.3899,254800.0
2012-05-31 15:50:00,29.9,29.9,29.8,29.81,494300.0,22.3899,22.3899,22.315,22.3225,494300.0
2012-05-31 15:55:00,29.81,29.85,29.73,29.76,769800.0,22.3225,22.3524,22.2626,22.2851,769800.0
2012-06-01 09:30:00,29.09,29.4,29.02,29.39,246000.0,21.7833,22.0155,21.7309,22.008,246000.0
2012-06-01 09:35:00,29.39,29.4,29.26,29.31,135900.0,22.008,22.0155,21.9106,21.9481,135900.0
2012-06-01 09:40:00,29.31,29.37,29.29,29.3,88800.0,21.9481,21.993,21.9331,21.9406,88800.0
2012-06-01 09:45:00,29.29,29.31,29.2,29.25,145100.0,21.9331,21.9481,21.8657,21.9032,145100.0
2012-06-01 09:50:00,29.26,29.31,29.22,29.26,114800.0,21.9106,21.9481,21.8807,21.9106,114800.0
2012-06-01 09:55:00,29.26,29.35,29.22,29.33,93900.0,21.9106,21.978,21.8807,21.9631,93900.0
2012-06-01 10:00:00,29.33,29.39,29.26,29.36,140800.0,21.9631,22.008,21.9106,21.9855,140800.0
2012-06-01 10:05:00,29.36,29.44,29.34,29.43,105700.0,21.9855,22.0454,21.9705,22.0379,105700.0
2012-06-01 10:10:00,29.44,29.45,29.37,29.44,103300.0,22.0454,22.0529,21.993,22.0454,103300.0
2012-06-01 10:15:00,29.43,29.52,29.43,29.5,166000.0,22.0379,22.1053,22.0379,22.0904,166000.0
2012-06-01 10:20:00,29.51,29.59,29.51,29.53,210100.0,22.0978,22.1578,22.0978,22.1128,210100.0
2012-06-01 10:25:00,29.52,29.55,29.5,29.5,93600.0,22.1053,22.1278,22.0904,22.0904,93600.0
2012-06-01 10:30:00,29.51,29.52,29.31,29.38,180600.0,22.0978,22.1053,21.9481,22.0005,180600.0
2012-06-01 10:35:00,29.37,29.4,29.29,29.34,110300.0,21.993,22.0155,21.9331,21.9705,110300.0
2012-06-01 10:40:00,29.35,29.43,29.33,29.41,81700.0,21.978,22.0379,21.9631,22.023,81700.0
2012-06-01 10:45:00,29.41,29.45,29.38,29.44,59500.0,22.023,22.0529,22.0005,22.0454,59500.0
2012-06-01 10:50:00,29.44,29.45,29.39,29.42,102300.0,22.0454,22.0529,22.008,22.0305,102300.0
2012-06-01 10:55:00,29.42,29.46,29.4,29.41,82400.0,22.0305,22.0604,22.0155,22.023,82400.0
2012-06-01 11:00:00,29.41,29.43,29.36,29.43,81600.0,22.023,22.0379,21.9855,22.0379,81600.0
2012-06-01 11:05:00,29.42,29.48,29.41,29.42,102400.0,22.0305,22.0754,22.023,22.0305,102400.0
2012-06-01 11:10:00,29.41,29.44,29.38,29.42,89700.0,22.023,22.0454,22.0005,22.0305,89700.0
2012-06-01 11:15:00,29.42,29.49,29.39,29.49,227500.0,22.0305,22.0829,22.008,22.0829,227500.0
2012-06-01 11:20:00,29.49,29.52,29.45,29.51,60300.0,22.0829,22.1053,22.0529,22.0978,60300.0
2012-06-01 11:25:00,29.51,29.59,29.5,29.58,100700.0,22.0978,22.1578,22.0904,22.1503,100700.0
2012-06-01 11:30:00,29.57,29.61,29.53,29.57,116800.0,22.1428,22.1727,22.1128,22.1428,116800.0
2012-06-01 11:35:00,29.57,29.64,29.56,29.59,90700.0,22.1428,22.1952,22.1353,22.1578,90700.0
2012-06-01 11:40:00,29.59,29.62,29.57,29.61,94000.0,22.1578,22.1802,22.1428,22.1727,94000.0
2012-06-01 11:45:00,29.61,29.63,29.6,29.61,62300.0,22.1727,22.1877,22.1652,22.1727,62300.0
2012-06-01 11:50:00,29.61,29.66,29.61,29.62,90100.0,22.1727,22.2102,22.1727,22.1802,90100.0
2012-06-01 11:55:00,29.62,29.64,29.58,29.59,121100.0,22.1802,22.1952,22.1503,22.1578,121100.0
2012-06-01 12:00:00,29.59,29.6,29.55,29.6,66600.0,22.1578,22.1652,22.1278,22.1652,66600.0
2012-06-01 12:05:00,29.59,29.63,29.57,29.59,111300.0,22.1578,22.1877,22.1428,22.1578,111300.0
2012-06-01 12:10:00,29.6,29.65,29.58,29.62,102000.0,22.1652,22.2027,22.1503,22.1802,102000.0
2012-06-01 12:15:00,29.63,29.66,29.58,29.62,101300.0,22.1877,22.2102,22.1503,22.1802,101300.0
2012-06-01 12:20:00,29.62,29.64,29.6,29.61,81800.0,22.1802,22.1952,22.1652,22.1727,81800.0
2012-06-01 12:25:00,29.61,29.64,29.58,29.62,73500.0,22.1727,22.1952,22.1503,22.1802,73500.0
2012-06-01 12:30:00,29.62,29.64,29.58,29.6,113200.0,22.1802,22.1952,22.1503,22.1652,113200.0
2012-06-01 12:35:00,29.6,29.63,29.58,29.59,68100.0,22.1652,22.1877,22.1503,22.1578,68100.0
2012-06-01 12:40:00,29.58,29.65,29.58,29.61,77300.0,22.1503,22.2027,22.1503,22.1727,77300.0
2012-06-01 12:45:00,29.62,29.69,29.61,29.68,77000.0,22.1802,22.2326,22.1727,22.2251,77000.0
2012-06-01 12:50:00,29.68,29.7,29.66,29.66,58000.0,22.2251,22.2401,22.2102,22.2102,58000.0
2012-06-01 12:55:00,29.65,29.65,29.58,29.58,103100.0,22.2027,22.2027,22.1503,22.1503,103100.0
2012-06-01 13:00:00,29.58,29.61,29.56,29.58,160800.0,22.1503,22.1727,22.1353,22.1503,160800.0
2012-06-01 13:05:00,29.58,29.61,29.56,29.58,124900.0,22.1503,22.1727,22.1353,22.1503,124900.0
2012-06-01 13:10:00,29.58,29.6,29.54,29.54,138000.0,22.1503,22.1652,22.1203,22.1203,138000.0
2012-06-01 13:15:00,29.55,29.62,29.55,29.57,110900.0,22.1278,22.1802,22.1278,22.1428,110900.0
2012-06-01 13:20:00,29.57,29.6,29.55,29.59,36700.0,22.1428,22.1652,22.1278,22.1578,36700.0
2012-06-01 13:25:00,29.59,29.6,29.56,29.58,64800.0,22.1578,22.1652,22.1353,22.1503,64800.0
2012-06-01 13:30:00,29.57,29.6,29.53,29.56,134900.0,22.1428,22.1652,22.1128,22.1353,134900.0
2012-06-01 13:35:00,29.56,29.56,29.52,29.54,101900.0,22.1353,22.1353,22.1053,22.1203,101900.0
2012-06-01 13:40:00,29.54,29.56,29.52,29.56,60900.0,22.1203,22.1353,22.1053,22.1353,60900.0
2012-06-01 13:45:00,29.56,29.56,29.51,29.53,106100.0,22.1353,22.1353,22.0978,22.1128,106100.0
2012-06-01 13:50:00,29.53,29.53,29.48,29.5,71400.0,22.1128,22.1128,22.0754,22.0904,71400.0
2012-06-01 13:55:00,29.51,29.51,29.48,29.51,78900.0,22.0978,22.0978,22.0754,22.0978,78900.0
2012-06-01 14:00:00,29.5,29.52,29.48,29.5,120300.0,22.0904,22.1053,22.0754,22.0904,120300.0
2012-06-01 14:05:00,29.5,29.51,29.48,29.5,98800.0,22.0904,22.0978,22.0754,22.0904,98800.0
2012-06-01 14:10:00,29.49,29.5,29.44,29.44,61300.0,22.0829,22.0904,22.0454,22.0454,61300.0
2012-06-01 14:15:00,29.44,29.5,29.44,29.5,81300.0,22.0454,22.0904,22.0454,22.0904,81300.0
2012-06-01 14:20:00,29.5,29.58,29.49,29.58,79000.0,22.0904,22.1503,22.0829,22.1503,79000.0
2012-06-01 14:25:00,29.57,29.58,29.53,29.55,82800.0,22.1428,22.1503,22.1128,22.1278,82800.0
2012-06-01 14:30:00,29.55,29.6,29.53,29.59,73500.0,22.1278,22.1652,22.1128,22.1578,73500.0
2012-06-01 14:35:00,29.59,29.68,29.56,29.67,89300.0,22.1578,22.2251,22.1353,22.2177,89300.0
2012-06-01 14:40:00,29.67,29.68,29.6,29.64,66300.0,22.2177,22.2251,22.1652,22.1952,66300.0
2012-06-01 14:45:00,29.64,29.64,29.59,29.6,71900.0,22.1952,22.1952,22.1578,22.1652,71900.0
2012-06-01 14:50:00,29.61,29.63,29.57,29.58,52000.0,22.1727,22.1877,22.1428,22.1503,52000.0
2012-06-01 14:55:00,29.57,29.6,29.55,29.57,111800.0,22.1428,22.1652,22.1278,22.1428,111800.0
2012-06-01 15:00:00,29.57,29.62,29.55,29.56,169700.0,22.1428,22.1802,22.1278,22.1353,169700.0
2012-06-01 15:05:00,29.56,29.6,29.53,29.59,144100.0,22.1353,22.1652,22.1128,22.1578,144100.0
2012-06-01 15:10:00,29.6,29.62,29.56,29.59,138500.0,22.1652,22.1802,22.1353,22.1578,138500.0
2012-06-01 15:15:00,29.59,29.62,29.55,29.58,185300.0,22.1578,22.1802,22.1278,22.1503,185300.0
2012-06-01 15:20:00,29.58,29.59,29.53,29.59,100200.0,22.1503,22.1578,22.1128,22.1578,100200.0
2012-06-01 15:25:00,29.58,29.65,29.56,29.58,107600.0,22.1503,22.2027,22.1353,22.1503,107600.0
2012-06-01 15:30:00,29.58,29.62,29.54,29.6,187500.0,22.1503,22.1802,22.1203,22.1652,187500.0
2012-06-01 15:35:00,29.6,29.6,29.55,29.56,187200.0,22.1652,22.1652,22.1278,22.1353,187200.0
2012-06-01 15:40:00,29.57,29.6,29.53,29.56,216400.0,22.1428,22.1652,22.1128,22.1353,216400.0
2012-06-01 15:45:00,29.57,29.58,29.54,29.55,333400.0,22.1428,22.1503,22.1203,22.1278,333400.0
2012-06-01 15:50:00,29.55,29.58,29.5,29.5,349300.0,22.1278,22.1503,22.0904,22.0904,349300.0
2012-06-01 15:55:00,29.51,29.54,29.43,29.43,581000.0,22.0978,22.1203,22.0379,22.0379,581000.0
2012-06-04 09:30:00,29.72,30.15,29.57,30.09,359900.0,22.2551,22.5771,22.1428,22.5322,359900.0
2012-06-04 09:35:00,30.09,30.38,30.05,30.33,375100.0,22.5322,22.7493,22.5022,22.7119,375100.0
2012-06-04 09:40:00,30.33,30.34,30.01,30.09,201200.0,22.7119,22.7194,22.4723,22.5322,201200.0
2012-06-04 09:45:00,30.09,30.09,29.77,29.9,317200.0,22.5322,22.5322,22.2925,22.3899,317200.0
2012-06-04 09:50:00,29.88,29.91,29.76,29.83,145600.0,22.3749,22.3974,22.2851,22.3375,145600.0
2012-06-04 09:55:00,29.81,29.84,29.71,29.75,99700.0,22.3225,22.345,22.2476,22.2776,99700.0
2012-06-04 10:00:00,29.75,29.78,29.6,29.62,177600.0,22.2776,22.3,22.1652,22.1802,177600.0
2012-06-04 10:05:00,29.6,29.68,29.56,29.67,164600.0,22.1652,22.2251,22.1353,22.2177,164600.0
2012-06-04 10:10:00,29.68,29.84,29.67,29.81,153600.0,22.2251,22.345,22.2177,22.3225,153600.0
2012-06-04 10:15:00,29.82,29.95,29.78,29.91,185100.0,22.33,22.4273,22.3,22.3974,185100.0
2012-06-04 10:20:00,29.91,29.93,29.83,29.84,121200.0,22.3974,22.4124,22.3375,22.345,121200.0
2012-06-04 10:25:00,29.84,30.03,29.84,30.02,239200.0,22.345,22.4872,22.345,22.4797,239200.0
2012-06-04 10:30:00,30.01,30.02,29.86,29.86,150600.0,22.4723,22.4797,22.3599,22.3599,150600.0
2012-06-04 10:35:00,29.86,29.98,29.85,29.85,192900.0,22.3599,22.4498,22.3524,22.3524,192900.0
2012-06-04 10:40:00,29.85,29.98,29.84,29.91,139000.0,22.3524,22.4498,22.345,22.3974,139000.0
2012-06-04 10:45:00,29.92,30.06,29.91,30.02,145900.0,22.4049,22.5097,22.3974,22.4797,145900.0
2012-06-04 10:50:00,30.02,30.08,29.96,29.96,93100.0,22.4797,22.5247,22.4348,22.4348,93100.0
2012-06-04 10:55:00,29.96,30.11,29.96,30.06,132700.0,22.4348,22.5471,22.4348,22.5097,132700.0
2012-06-04 11:00:00,30.05,30.06,29.99,30.0,62200.0,22.5022,22.5097,22.4573,22.4648,62200.0
2012-06-04 11:05:00,29.99,30.0,29.94,29.97,108300.0,22.4573,22.4648,22.4198,22.4423,108300.0
2012-06-04 11:10:00,29.97,30.01,29.94,29.98,112300.0,22.4423,22.4723,22.4198,22.4498,112300.0
2012-06-04 11:15:00,29.98,30.02,29.88,29.88,87300.0,22.4498,22.4797,22.3749,22.3749,87300.0
2012-06-04 11:20:00,29.88,29.91,29.85,29.88,93500.0,22.3749,22.3974,22.3524,22.3749,93500.0
2012-06-04 11:25:00,29.89,29.89,29.73,29.74,125300.0,22.3824,22.3824,22.2626,22.2701,125300.0
2012-06-04 11:30:00,29.74,29.82,29.73,29.73,163400.0,22.2701,22.33,22.2626,22.2626,163400.0
2012-06-04 11:35:00,29.73,29.74,29.61,29.65,67700.0,22.2626,22.2701,22.1727,22.2027,67700.0
2012-06-04 11:40:00,29.66,29.66,29.6,29.6,113100.0,22.2102,22.2102,22.1652,22.1652,113100.0
2012-06-04 11:45:00,29.6,29.62,29.53,29.54,108100.0,22.1652,22.1802,22.1128,22.1203,108100.0
2012-06-04 11:50:00,29.55,29.56,29.46,29.49,100900.0,22.1278,22.1353,22.0604,22.0829,100900.0
2012-06-04 11:55:00,29.49,29.5,29.38,29.38,96700.0,22.0829,22.0904,22.0005,22.0005,96700.0
2012-06-04 12:00:00,29.38,29.48,29.37,29.44,100100.0,22.0005,22.0754,21.993,22.0454,100100.0
2012-06-04 12:05:00,29.45,29.48,29.41,29.43,41200.0,22.0529,22.0754,22.023,22.0379,41200.0
2012-06-04 12:10:00,29.43,29.44,29.34,29.34,80700.0,22.0379,22.0454,21.9705,21.9705,80700.0
2012-06-04 12:15:00,29.34,29.4,29.3,29.37,75200.0,21.9705,22.0155,21.9406,21.993,75200.0
2012-06-04 12:20:00,29.37,29.44,29.33,29.36,79600.0,21.993,22.0454,21.9631,21.9855,79600.0
2012-06-04 12:25:00,29.36,29.38,29.3,29.32,38700.0,21.9855,22.0005,21.9406,21.9556,38700.0
2012-06-04 12:30:00,29.32,29.38,29.3,29.34,62600.0,21.9556,22.0005,21.9406,21.9705,62600.0
2012-06-04 12:35:00,29.34,29.41,29.33,29.36,41900.0,21.9705,22.023,21.9631,21.9855,41900.0
2012-06-04 12:40:00,29.36,29.45,29.36,29.43,37200.0,21.9855,22.0529,21.9855,22.0379,37200.0
2012-06-04 12:45:00,29.43,29.47,29.4,29.41,31700.0,22.0379,22.0679,22.0155,22.023,31700.0
2012-06-04 12:50:00,29.41,29.44,29.4,29.43,34200.0,22.023,22.0454,22.0155,22.0379,34200.0
2012-06-04 12:55:00,29.43,29.47,29.41,29.44,68700.0,22.0379,22.0679,22.023,22.0454,68700.0
2012-06-04 13:00:00,29.45,29.57,29.45,29.57,73300.0,22.0529,22.1428,22.0529,22.1428,73300.0
2012-06-04 13:05:00,29.57,29.57,29.44,29.47,63800.0,22.1428,22.1428,22.0454,22.0679,63800.0
2012-06-04 13:10:00,29.46,29.48,29.43,29.47,34500.0,22.0604,22.0754,22.0379,22.0679,34500.0
2012-06-04 13:15:00,29.47,29.53,29.42,29.47,80900.0,22.0679,22.1128,22.0305,22.0679,80900.0
2012-06-04 13:20:00,29.46,29.46,29.4,29.4,39400.0,22.0604,22.0604,22.0155,22.0155,39400.0
2012-06-04 13:25:00,29.41,29.47,29.37,29.44,150900.0,22.023,22.0679,21.993,22.0454,150900.0
2012-06-04 13:30:00,29.45,29.53,29.41,29.53,100500.0,22.0529,22.1128,22.023,22.1128,100500.0
2012-06-04 13:35:00,29.53,29.67,29.52,29.64,84000.0,22.1128,22.2177,22.1053,22.1952,84000.0
2012-06-04 13:40:00,29.64,29.7,29.64,29.7,34100.0,22.1952,22.2401,22.1952,22.2401,34100.0
2012-06-04 13:45:00,29.7,29.73,29.63,29.73,62500.0,22.2401,22.2626,22.1877,22.2626,62500.0
2012-06-04 13:50:00,29.73,29.77,29.66,29.7,113900.0,22.2626,22.2925,22.2102,22.2401,113900.0
2012-06-04 13:55:00,29.7,29.76,29.65,29.75,47600.0,22.2401,22.2851,22.2027,22.2776,47600.0
2012-06-04 14:00:00,29.75,29.8,29.68,29.78,104800.0,22.2776,22.315,22.2251,22.3,104800.0
2012-06-04 14:05:00,29.78,29.8,29.74,29.79,103800.0,22.3,22.315,22.2701,22.3075,103800.0
2012-06-04 14:10:00,29.79,29.88,29.79,29.87,92900.0,22.3075,22.3749,22.3075,22.3674,92900.0
2012-06-04 14:15:00,29.87,29.9,29.83,29.88,115500.0,22.3674,22.3899,22.3375,22.3749,115500.0
2012-06-04 14:20:00,29.88,29.92,29.82,29.9,115800.0,22.3749,22.4049,22.33,22.3899,115800.0
2012-06-04 14:25:00,29.89,29.92,29.86,29.89,65100.0,22.3824,22.4049,22.3599,22.3824,65100.0
2012-06-04 14:30:00,29.88,29.98,29.84,29.97,115800.0,22.3749,22.4498,22.345,22.4423,115800.0
2012-06-04 14:35:00,29.97,30.04,29.97,30.01,104900.0,22.4423,22.4947,22.4423,22.4723,104900.0
2012-06-04 14:40:00,30.01,30.07,30.0,30.04,99500.0,22.4723,22.5172,22.4648,22.4947,99500.0
2012-06-04 14:45:00,30.03,30.05,30.01,30.02,104000.0,22.4872,22.5022,22.4723,22.4797,104000.0
2012-06-04 14:50:00,30.02,30.03,29.98,30.03,82300.0,22.4797,22.4872,22.4498,22.4872,82300.0
2012-06-04 14:55:00,30.03,30.04,29.91,29.91,86200.0,22.4872,22.4947,22.3974,22.3974,86200.0
2012-06-04 15:00:00,29.92,30.0,29.92,29.96,86900.0,22.4049,22.4648,22.4049,22.4348,86900.0
2012-06-04 15:05:00,29.95,29.96,29.88,29.88,62300.0,22.4273,22.4348,22.3749,22.3749,62300.0
2012-06-04 15:10:00,29.88,29.9,29.84,29.87,92200.0,22.3749,22.3899,22.345,22.3674,92200.0
2012-06-04 15:15:00,29.87,29.88,29.8,29.88,120200.0,22.3674,22.3749,22.315,22.3749,120200.0
2012-06-04 15:20:00,29.88,29.9,29.84,29.87,132700.0,22.3749,22.3899,22.345,22.3674,132700.0
2012-06-04 15:25:00,29.87,29.96,29.82,29.93,133100.0,22.3674,22.4348,22.33,22.4124,133100.0
2012-06-04 15:30:00,29.91,29.92,29.84,29.87,160400.0,22.3974,22.4049,22.345,22.3674,160400.0
2012-06-04 15:35:00,29.87,29.87,29.78,29.84,245300.0,22.3674,22.3674,22.3,22.345,245300.0
2012-06-04 15:40:00,29.84,29.87,29.79,29.81,320200.0,22.345,22.3674,22.3075,22.3225,320200.0
2012-06-04 15:45:00,29.8,29.83,29.74,29.8,635000.0,22.315,22.3375,22.2701,22.315,635000.0
2012-06-04 15:50:00,29.8,29.94,29.8,29.9,196100.0,22.315,22.4198,22.315,22.3899,196100.0
2012-06-04 15:55:00,29.89,29.96,29.89,29.91,300900.0,22.3824,22.4348,22.3824,22.3974,300900.0
2012-06-05 09:30:00,30.05,30.23,29.97,30.16,138500.0,22.5022,22.637,22.4423,22.5846,138500.0
2012-06-05 09:35:00,30.18,30.24,30.09,30.09,144200.0,22.5996,22.6445,22.5322,22.5322,144200.0
2012-06-05 09:40:00,30.09,30.2,30.06,30.18,72300.0,22.5322,22.6145,22.5097,22.5996,72300.0
2012-06-05 09:45:00,30.2,30.25,30.14,30.21,99900.0,22.6145,22.652,22.5696,22.622,99900.0
2012-06-05 09:50:00,30.21,30.26,30.21,30.23,147600.0,22.622,22.6595,22.622,22.637,147600.0
2012-06-05 09:55:00,30.23,30.29,30.22,30.27,154100.0,22.637,22.6819,22.6295,22.667,154100.0
2012-06-05 10:00:00,30.26,30.37,30.22,30.28,229000.0,22.6595,22.7418,22.6295,22.6744,229000.0
2012-06-05 10:05:00,30.26,30.28,30.18,30.18,147700.0,22.6595,22.6744,22.5996,22.5996,147700.0
2012-06-05 10:10:00,30.19,30.28,30.18,30.27,125400.0,22.607,22.6744,22.5996,22.667,125400.0
2012-06-05 10:15:00,30.28,30.3,30.23,30.3,120000.0,22.6744,22.6894,22.637,22.6894,120000.0
2012-06-05 10:20:00,30.3,30.35,30.29,30.32,173300.0,22.6894,22.7269,22.6819,22.7044,173300.0
2012-06-05 10:25:00,30.32,30.39,30.3,30.39,140900.0,22.7044,22.7568,22.6894,22.7568,140900.0
2012-06-05 10:30:00,30.39,30.43,30.34,30.38,105500.0,22.7568,22.7868,22.7194,22.7493,105500.0
2012-06-05 10:35:00,30.39,30.42,30.34,30.42,83400.0,22.7568,22.7793,22.7194,22.7793,83400.0
2012-06-05 10:40:00,30.41,30.44,30.38,30.38,102900.0,22.7718,22.7943,22.7493,22.7493,102900.0
2012-06-05 10:45:00,30.39,30.47,30.36,30.46,153500.0,22.7568,22.8167,22.7343,22.8092,153500.0
2012-06-05 10:50:00,30.46,30.5,30.43,30.5,92800.0,22.8092,22.8392,22.7868,22.8392,92800.0
2012-06-05 10:55:00,30.5,30.5,30.39,30.4,116500.0,22.8392,22.8392,22.7568,22.7643,116500.0
2012-06-05 11:00:00,30.4,30.41,30.26,30.26,82000.0,22.7643,22.7718,22.6595,22.6595,82000.0
2012-06-05 11:05:00,30.26,30.43,30.25,30.43,130900.0,22.6595,22.7868,22.652,22.7868,130900.0
2012-06-05 11:10:00,30.43,30.48,30.42,30.44,52000.0,22.7868,22.8242,22.7793,22.7943,52000.0
2012-06-05 11:15:00,30.44,30.5,30.41,30.47,69500.0,22.7943,22.8392,22.7718,22.8167,69500.0
2012-06-05 11:20:00,30.47,30.59,30.47,30.56,264400.0,22.8167,22.9066,22.8167,22.8841,264400.0
2012-06-05 11:25:00,30.57,30.66,30.57,30.66,152100.0,22.8916,22.959,22.8916,22.959,152100.0
2012-06-05 11:30:00,30.66,30.83,30.63,30.67,362400.0,22.959,23.0863,22.9365,22.9665,362400.0
2012-06-05 11:35:00,30.68,30.75,30.52,30.52,237500.0,22.974,23.0264,22.8542,22.8542,237500.0
2012-06-05 11:40:00,30.53,30.55,30.43,30.5,117800.0,22.8616,22.8766,22.7868,22.8392,117800.0
2012-06-05 11:45:00,30.5,30.72,30.5,30.62,227400.0,22.8392,23.0039,22.8392,22.929,227400.0
2012-06-05 11:50:00,30.62,30.63,30.54,30.55,205600.0,22.929,22.9365,22.8691,22.8766,205600.0
2012-06-05 11:55:00,30.55,30.56,30.49,30.51,125400.0,22.8766,22.8841,22.8317,22.8467,125400.0
2012-06-05 12:00:00,30.52,30.55,30.5,30.51,87400.0,22.8542,22.8766,22.8392,22.8467,87400.0
2012-06-05 12:05:00,30.5,30.58,30.5,30.5,87100.0,22.8392,22.8991,22.8392,22.8392,87100.0
2012-06-05 12:10:00,30.5,30.55,30.5,30.54,82400.0,22.8392,22.8766,22.8392,22.8691,82400.0
2012-06-05 12:15:00,30.54,30.58,30.49,30.55,116100.0,22.8691,22.8991,22.8317,22.8766,116100.0
2012-06-05 12:20:00,30.55,30.56,30.48,30.51,131500.0,22.8766,22.8841,22.8242,22.8467,131500.0
2012-06-05 12:25:00,30.51,30.53,30.46,30.49,75200.0,22.8467,22.8616,22.8092,22.8317,75200.0
2012-06-05 12:30:00,30.5,30.6,30.5,30.59,133900.0,22.8392,22.9141,22.8392,22.9066,133900.0
2012-06-05 12:35:00,30.58,30.6,30.51,30.55,87400.0,22.8991,22.9141,22.8467,22.8766,87400.0
2012-06-05 12:40:00,30.55,30.56,30.48,30.52,80300.0,22.8766,22.8841,22.8242,22.8542,80300.0
2012-06-05 12:45:00,30.52,30.55,30.49,30.49,125100.0,22.8542,22.8766,22.8317,22.8317,125100.0
2012-06-05 12:50:00,30.5,30.55,30.49,30.53,175600.0,22.8392,22.8766,22.8317,22.8616,175600.0
2012-06-05 12:55:00,30.53,30.6,30.53,30.56,122600.0,22.8616,22.9141,22.8616,22.8841,122600.0
2012-06-05 13:00:00,30.55,30.59,30.53,30.58,113100.0,22.8766,22.9066,22.8616,22.8991,113100.0
2012-06-05 13:05:00,30.59,30.64,30.58,30.62,139700.0,22.9066,22.944,22.8991,22.929,139700.0
2012-06-05 13:10:00,30.62,30.68,30.61,30.67,198900.0,22.929,22.974,22.9216,22.9665,198900.0
2012-06-05 13:15:00,30.67,30.68,30.61,30.67,136700.0,22.9665,22.974,22.9216,22.9665,136700.0
2012-06-05 13:20:00,30.67,30.75,30.65,30.74,188200.0,22.9665,23.0264,22.9515,23.0189,188200.0
2012-06-05 13:25:00,30.75,30.79,30.75,30.79,77800.0,23.0264,23.0563,23.0264,23.0563,77800.0
2012-06-05 13:30:00,30.78,30.8,30.75,30.78,130700.0,23.0489,23.0638,23.0264,23.0489,130700.0
2012-06-05 13:35:00,30.79,30.8,30.74,30.74,55300.0,23.0563,23.0638,23.0189,23.0189,55300.0
2012-06-05 13:40:00,30.75,30.79,30.7,30.78,103000.0,23.0264,23.0563,22.9889,23.0489,103000.0
2012-06-05 13:45:00,30.78,30.8,30.75,30.76,70700.0,23.0489,23.0638,23.0264,23.0339,70700.0
2012-06-05 13:50:00,30.75,30.8,30.75,30.77,115500.0,23.0264,23.0638,23.0264,23.0414,115500.0
2012-06-05 13:55:00,30.77,30.8,30.75,30.77,57400.0,23.0414,23.0638,23.0264,23.0414,57400.0
2012-06-05 14:00:00,30.77,30.79,30.75,30.79,62000.0,23.0414,23.0563,23.0264,23.0563,62000.0
2012-06-05 14:05:00,30.79,30.91,30.79,30.88,137400.0,23.0563,23.1462,23.0563,23.1237,137400.0
2012-06-05 14:10:00,30.88,30.91,30.85,30.9,93000.0,23.1237,23.1462,23.1013,23.1387,93000.0
2012-06-05 14:15:00,30.9,30.97,30.86,30.97,132900.0,23.1387,23.1911,23.1088,23.1911,132900.0
2012-06-05 14:20:00,30.97,30.98,30.91,30.98,91400.0,23.1911,23.1986,23.1462,23.1986,91400.0
2012-06-05 14:25:00,30.99,31.03,30.94,31.03,129700.0,23.2061,23.2361,23.1687,23.2361,129700.0
2012-06-05 14:30:00,31.03,31.11,31.0,31.11,115600.0,23.2361,23.296,23.2136,23.296,115600.0
2012-06-05 14:35:00,31.1,31.11,30.89,30.9,156400.0,23.2885,23.296,23.1312,23.1387,156400.0
2012-06-05 14:40:00,30.89,30.92,30.85,30.89,123100.0,23.1312,23.1537,23.1013,23.1312,123100.0
2012-06-05 14:45:00,30.89,30.91,30.85,30.86,82100.0,23.1312,23.1462,23.1013,23.1088,82100.0
2012-06-05 14:50:00,30.86,30.91,30.83,30.9,83900.0,23.1088,23.1462,23.0863,23.1387,83900.0
2012-06-05 14:55:00,30.91,30.94,30.86,30.91,77200.0,23.1462,23.1687,23.1088,23.1462,77200.0
2012-06-05 15:00:00,30.91,30.98,30.91,30.94,100300.0,23.1462,23.1986,23.1462,23.1687,100300.0
2012-06-05 15:05:00,30.94,30.95,30.84,30.87,91900.0,23.1687,23.1762,23.0938,23.1162,91900.0
2012-06-05 15:10:00,30.88,30.9,30.82,30.82,103700.0,23.1237,23.1387,23.0788,23.0788,103700.0
2012-06-05 15:15:00,30.83,30.84,30.79,30.83,136800.0,23.0863,23.0938,23.0563,23.0863,136800.0
2012-06-05 15:20:00,30.83,30.89,30.82,30.88,124700.0,23.0863,23.1312,23.0788,23.1237,124700.0
2012-06-05 15:25:00,30.88,30.93,30.86,30.92,291100.0,23.1237,23.1612,23.1088,23.1537,291100.0
2012-06-05 15:30:00,30.93,31.01,30.88,30.99,227200.0,23.1612,23.2211,23.1237,23.2061,227200.0
2012-06-05 15:35:00,30.99,31.03,30.95,31.0,194500.0,23.2061,23.2361,23.1762,23.2136,194500.0
2012-06-05 15:40:00,31.0,31.15,30.98,31.1,267900.0,23.2136,23.3259,23.1986,23.2885,267900.0
2012-06-05 15:45:00,31.1,31.3,31.05,31.29,463300.0,23.2885,23.4382,23.251,23.4308,463300.0
2012-06-05 15:50:00,31.28,31.28,31.15,31.2,552600.0,23.4233,23.4233,23.3259,23.3634,552600.0
2012-06-05 15:55:00,31.2,31.22,31.1,31.16,879200.0,23.3634,23.3783,23.2885,23.3334,879200.0
2012-06-06 09:30:00,31.18,31.69,31.16,31.59,157900.0,23.3484,23.7303,23.3334,23.6554,157900.0
2012-06-06 09:35:00,31.57,31.62,31.44,31.5,134100.0,23.6404,23.6779,23.5431,23.588,134100.0
2012-06-06 09:40:00,31.5,31.59,31.46,31.49,153200.0,23.588,23.6554,23.5581,23.5805,153200.0
2012-06-06 09:45:00,31.49,31.53,31.4,31.41,171100.0,23.5805,23.6105,23.5131,23.5206,171100.0
2012-06-06 09:50:00,31.42,31.53,31.31,31.5,182100.0,23.5281,23.6105,23.4457,23.588,182100.0
2012-06-06 09:55:00,31.49,31.6,31.42,31.53,88300.0,23.5805,23.6629,23.5281,23.6105,88300.0
2012-06-06 10:00:00,31.53,31.65,31.5,31.62,121600.0,23.6105,23.7003,23.588,23.6779,121600.0
2012-06-06 10:05:00,31.61,31.64,31.57,31.61,105800.0,23.6704,23.6928,23.6404,23.6704,105800.0
2012-06-06 10:10:00,31.63,31.65,31.58,31.65,112200.0,23.6854,23.7003,23.6479,23.7003,112200.0
2012-06-06 10:15:00,31.65,31.67,31.6,31.61,127000.0,23.7003,23.7153,23.6629,23.6704,127000.0
2012-06-06 10:20:00,31.61,31.64,31.56,31.64,68200.0,23.6704,23.6928,23.6329,23.6928,68200.0
2012-06-06 10:25:00,31.64,31.66,31.59,31.61,105300.0,23.6928,23.7078,23.6554,23.6704,105300.0
2012-06-06 10:30:00,31.6,31.83,31.59,31.78,170500.0,23.6629,23.8351,23.6554,23.7977,170500.0
2012-06-06 10:35:00,31.78,31.85,31.74,31.83,129000.0,23.7977,23.8501,23.7677,23.8351,129000.0
2012-06-06 10:40:00,31.83,31.88,31.79,31.83,90500.0,23.8351,23.8726,23.8052,23.8351,90500.0
2012-06-06 10:45:00,31.84,31.91,31.79,31.9,115300.0,23.8426,23.895,23.8052,23.8875,115300.0
2012-06-06 10:50:00,31.89,31.95,31.89,31.94,41500.0,23.8801,23.925,23.8801,23.9175,41500.0
2012-06-06 10:55:00,31.94,31.98,31.8,31.95,161100.0,23.9175,23.9474,23.8127,23.925,161100.0
2012-06-06 11:00:00,31.95,32.0,31.84,31.84,140500.0,23.925,23.9624,23.8426,23.8426,140500.0
2012-06-06 11:05:00,31.84,31.9,31.83,31.9,69200.0,23.8426,23.8875,23.8351,23.8875,69200.0
2012-06-06 11:10:00,31.88,31.92,31.85,31.91,94900.0,23.8726,23.9025,23.8501,23.895,94900.0
2012-06-06 11:15:00,31.92,31.92,31.8,31.8,101600.0,23.9025,23.9025,23.8127,23.8127,101600.0
2012-06-06 11:20:00,31.81,31.94,31.8,31.94,192900.0,23.8201,23.9175,23.8127,23.9175,192900.0
2012-06-06 11:25:00,31.93,32.06,31.93,32.03,94700.0,23.91,24.0074,23.91,23.9849,94700.0
2012-06-06 11:30:00,32.03,32.03,31.92,31.98,44700.0,23.9849,23.9849,23.9025,23.9474,44700.0
2012-06-06 11:35:00,31.98,32.05,31.89,32.05,106100.0,23.9474,23.9999,23.8801,23.9999,106100.0
2012-06-06 11:40:00,32.05,32.05,31.95,32.01,53500.0,23.9999,23.9999,23.925,23.9699,53500.0
2012-06-06 11:45:00,32.0,32.09,31.98,32.06,73500.0,23.9624,24.0298,23.9474,24.0074,73500.0
2012-06-06 11:50:00,32.07,32.1,32.0,32.06,129600.0,24.0148,24.0373,23.9624,24.0074,129600.0
2012-06-06 11:55:00,32.07,32.12,31.99,32.02,145700.0,24.0148,24.0523,23.9549,23.9774,145700.0
2012-06-06 12:00:00,32.02,32.1,32.0,32.1,139000.0,23.9774,24.0373,23.9624,24.0373,139000.0
2012-06-06 12:05:00,32.1,32.13,32.05,32.09,82600.0,24.0373,24.0598,23.9999,24.0298,82600.0
2012-06-06 12:10:00,32.09,32.14,32.08,32.11,45300.0,24.0298,24.0673,24.0223,24.0448,45300.0
2012-06-06 12:15:00,32.11,32.2,32.11,32.2,67000.0,24.0448,24.1122,24.0448,24.1122,67000.0
2012-06-06 12:20:00,32.2,32.25,32.16,32.18,151900.0,24.1122,24.1496,24.0822,24.0972,151900.0
2012-06-06 12:25:00,32.19,32.21,32.11,32.11,70700.0,24.1047,24.1197,24.0448,24.0448,70700.0
2012-06-06 12:30:00,32.1,32.18,32.0,32.14,133400.0,24.0373,24.0972,23.9624,24.0673,133400.0
2012-06-06 12:35:00,32.14,32.22,32.1,32.2,151600.0,24.0673,24.1272,24.0373,24.1122,151600.0
2012-06-06 12:40:00,32.19,32.28,32.18,32.28,100700.0,24.1047,24.1721,24.0972,24.1721,100700.0
2012-06-06 12:45:00,32.28,32.3,32.23,32.23,89500.0,24.1721,24.1871,24.1347,24.1347,89500.0
2012-06-06 12:50:00,32.23,32.24,32.12,32.12,54300.0,24.1347,24.1421,24.0523,24.0523,54300.0
2012-06-06 12:55:00,32.13,32.22,32.12,32.15,138100.0,24.0598,24.1272,24.0523,24.0747,138100.0
2012-06-06 13:00:00,32.14,32.14,32.06,32.08,41300.0,24.0673,24.0673,24.0074,24.0223,41300.0
2012-06-06 13:05:00,32.07,32.08,32.0,32.01,53400.0,24.0148,24.0223,23.9624,23.9699,53400.0
2012-06-06 13:10:00,32.01,32.02,31.97,32.0,101200.0,23.9699,23.9774,23.94,23.9624,101200.0
2012-06-06 13:15:00,31.99,32.0,31.9,31.91,72700.0,23.9549,23.9624,23.8875,23.895,72700.0
2012-06-06 13:20:00,31.9,32.0,31.88,31.95,119900.0,23.8875,23.9624,23.8726,23.925,119900.0
2012-06-06 13:25:00,31.95,31.96,31.9,31.96,36800.0,23.925,23.9325,23.8875,23.9325,36800.0
2012-06-06 13:30:00,31.96,31.98,31.88,31.94,62100.0,23.9325,23.9474,23.8726,23.9175,62100.0
2012-06-06 13:35:00,31.93,31.95,31.9,31.9,32800.0,23.91,23.925,23.8875,23.8875,32800.0
2012-06-06 13:40:00,31.9,31.91,31.84,31.86,61900.0,23.8875,23.895,23.8426,23.8576,61900.0
2012-06-06 13:45:00,31.87,31.92,31.83,31.88,72100.0,23.8651,23.9025,23.8351,23.8726,72100.0
2012-06-06 13:50:00,31.88,31.89,31.85,31.88,33600.0,23.8726,23.8801,23.8501,23.8726,33600.0
2012-06-06 13:55:00,31.89,31.9,31.77,31.78,67200.0,23.8801,23.8875,23.7902,23.7977,67200.0
2012-06-06 14:00:00,31.78,31.84,31.76,31.76,56200.0,23.7977,23.8426,23.7827,23.7827,56200.0
2012-06-06 14:05:00,31.77,31.79,31.72,31.72,54100.0,23.7902,23.8052,23.7528,23.7528,54100.0
2012-06-06 14:10:00,31.72,31.72,31.65,31.67,76300.0,23.7528,23.7528,23.7003,23.7153,76300.0
2012-06-06 14:15:00,31.67,31.71,31.64,31.7,88900.0,23.7153,23.7453,23.6928,23.7378,88900.0
2012-06-06 14:20:00,31.71,31.71,31.65,31.68,82800.0,23.7453,23.7453,23.7003,23.7228,82800.0
2012-06-06 14:25:00,31.67,31.71,31.65,31.7,96200.0,23.7153,23.7453,23.7003,23.7378,96200.0
2012-06-06 14:30:00,31.7,31.77,31.68,31.76,102200.0,23.7378,23.7902,23.7228,23.7827,102200.0
2012-06-06 14:35:00,31.76,31.82,31.76,31.8,59800.0,23.7827,23.8276,23.7827,23.8127,59800.0
2012-06-06 14:40:00,31.79,31.85,31.78,31.85,86800.0,23.8052,23.8501,23.7977,23.8501,86800.0
2012-06-06 14:45:00,31.86,31.87,31.8,31.81,56700.0,23.8576,23.8651,23.8127,23.8201,56700.0
2012-06-06 14:50:00,31.82,31.84,31.79,31.8,104500.0,23.8276,23.8426,23.8052,23.8127,104500.0
2012-06-06 14:55:00,31.79,31.8,31.74,31.75,100400.0,23.8052,23.8127,23.7677,23.7752,100400.0
2012-06-06 15:00:00,31.74,31.75,31.71,31.72,91900.0,23.7677,23.7752,23.7453,23.7528,91900.0
2012-06-06 15:05:00,31.72,31.73,31.69,31.72,123200.0,23.7528,23.7602,23.7303,23.7528,123200.0
2012-06-06 15:10:00,31.71,31.78,31.7,31.7,97900.0,23.7453,23.7977,23.7378,23.7378,97900.0
2012-06-06 15:15:00,31.7,31.74,31.66,31.67,60600.0,23.7378,23.7677,23.7078,23.7153,60600.0
2012-06-06 15:20:00,31.66,31.73,31.64,31.68,84400.0,23.7078,23.7602,23.6928,23.7228,84400.0
2012-06-06 15:25:00,31.67,31.72,31.65,31.66,72100.0,23.7153,23.7528,23.7003,23.7078,72100.0
2012-06-06 15:30:00,31.66,31.75,31.66,31.75,135000.0,23.7078,23.7752,23.7078,23.7752,135000.0
2012-06-06 15:35:00,31.75,31.88,31.75,31.85,209300.0,23.7752,23.8726,23.7752,23.8501,209300.0
2012-06-06 15:40:00,31.85,31.98,31.84,31.97,114300.0,23.8501,23.9474,23.8426,23.94,114300.0
2012-06-06 15:45:00,31.98,32.02,31.91,31.93,355900.0,23.9474,23.9774,23.895,23.91,355900.0
2012-06-06 15:50:00,31.94,32.07,31.93,32.05,422000.0,23.9175,24.0148,23.91,23.9999,422000.0
2012-06-06 15:55:00,32.05,32.07,31.97,32.07,427800.0,23.9999,24.0148,23.94,24.0148,427800.0
2012-06-07 09:30:00,32.4,32.4,32.1,32.16,114600.0,24.262,24.262,24.0373,24.0822,114600.0
2012-06-07 09:35:00,32.14,32.27,32.12,32.19,108900.0,24.0673,24.1646,24.0523,24.1047,108900.0
2012-06-07 09:40:00,32.18,32.29,32.15,32.23,137100.0,24.0972,24.1796,24.0747,24.1347,137100.0
2012-06-07 09:45:00,32.24,32.28,32.19,32.27,95600.0,24.1421,24.1721,24.1047,24.1646,95600.0
2012-06-07 09:50:00,32.27,32.31,32.22,32.24,75400.0,24.1646,24.1946,24.1272,24.1421,75400.0
2012-06-07 09:55:00,32.25,32.36,32.23,32.34,107000.0,24.1496,24.232,24.1347,24.217,107000.0
2012-06-07 10:00:00,32.34,32.36,32.13,32.15,98700.0,24.217,24.232,24.0598,24.0747,98700.0
2012-06-07 10:05:00,32.15,32.16,31.94,31.95,83400.0,24.0747,24.0822,23.9175,23.925,83400.0
2012-06-07 10:10:00,31.96,31.96,31.83,31.86,130500.0,23.9325,23.9325,23.8351,23.8576,130500.0
2012-06-07 10:15:00,31.85,31.87,31.8,31.84,74800.0,23.8501,23.8651,23.8127,23.8426,74800.0
2012-06-07 10:20:00,31.84,31.9,31.82,31.88,64700.0,23.8426,23.8875,23.8276,23.8726,64700.0
2012-06-07 10:25:00,31.88,31.95,31.88,31.94,85800.0,23.8726,23.925,23.8726,23.9175,85800.0
2012-06-07 10:30:00,31.93,31.99,31.91,31.92,65900.0,23.91,23.9549,23.895,23.9025,65900.0
2012-06-07 10:35:00,31.91,31.91,31.8,31.81,77600.0,23.895,23.895,23.8127,23.8201,77600.0
2012-06-07 10:40:00,31.8,31.81,31.61,31.62,171100.0,23.8127,23.8201,23.6704,23.6779,171100.0
2012-06-07 10:45:00,31.62,31.63,31.49,31.5,124300.0,23.6779,23.6854,23.5805,23.588,124300.0
2012-06-07 10:50:00,31.5,31.5,31.3,31.47,308600.0,23.588,23.588,23.4382,23.5655,308600.0
2012-06-07 10:55:00,31.47,31.59,31.41,31.59,96900.0,23.5655,23.6554,23.5206,23.6554,96900.0
2012-06-07 11:00:00,31.59,31.66,31.53,31.66,77800.0,23.6554,23.7078,23.6105,23.7078,77800.0
2012-06-07 11:05:00,31.67,31.7,31.57,31.6,66600.0,23.7153,23.7378,23.6404,23.6629,66600.0
2012-06-07 11:10:00,31.6,31.66,31.59,31.59,56800.0,23.6629,23.7078,23.6554,23.6554,56800.0
2012-06-07 11:15:00,31.59,31.66,31.58,31.63,72300.0,23.6554,23.7078,23.6479,23.6854,72300.0
2012-06-07 11:20:00,31.63,31.69,31.63,31.67,71900.0,23.6854,23.7303,23.6854,23.7153,71900.0
2012-06-07 11:25:00,31.67,31.71,31.65,31.68,57800.0,23.7153,23.7453,23.7003,23.7228,57800.0
2012-06-07 11:30:00,31.69,31.73,31.66,31.72,48800.0,23.7303,23.7602,23.7078,23.7528,48800.0
2012-06-07 11:35:00,31.73,31.75,31.64,31.65,121300.0,23.7602,23.7752,23.6928,23.7003,121300.0
2012-06-07 11:40:00,31.65,31.67,31.53,31.56,137700.0,23.7003,23.7153,23.6105,23.6329,137700.0
2012-06-07 11:45:00,31.56,31.58,31.53,31.54,99300.0,23.6329,23.6479,23.6105,23.618,99300.0
2012-06-07 11:50:00,31.54,31.59,31.53,31.54,129200.0,23.618,23.6554,23.6105,23.618,129200.0
2012-06-07 11:55:00,31.55,31.56,31.52,31.52,32600.0,23.6255,23.6329,23.603,23.603,32600.0
2012-06-07 12:00:00,31.53,31.56,31.52,31.56,97800.0,23.6105,23.6329,23.603,23.6329,97800.0
2012-06-07 12:05:00,31.55,31.55,31.39,31.4,107100.0,23.6255,23.6255,23.5056,23.5131,107100.0
2012-06-07 12:10:00,31.4,31.4,31.33,31.36,117900.0,23.5131,23.5131,23.4607,23.4832,117900.0
2012-06-07 12:15:00,31.37,31.49,31.37,31.45,100000.0,23.4907,23.5805,23.4907,23.5506,100000.0
2012-06-07 12:20:00,31.45,31.52,31.43,31.46,75500.0,23.5506,23.603,23.5356,23.5581,75500.0
2012-06-07 12:25:00,31.46,31.51,31.43,31.51,59400.0,23.5581,23.5955,23.5356,23.5955,59400.0
2012-06-07 12:30:00,31.5,31.58,31.49,31.56,58500.0,23.588,23.6479,23.5805,23.6329,58500.0
2012-06-07 12:35:00,31.57,31.58,31.54,31.58,36100.0,23.6404,23.6479,23.618,23.6479,36100.0
2012-06-07 12:40:00,31.57,31.58,31.5,31.52,83600.0,23.6404,23.6479,23.588,23.603,83600.0
2012-06-07 12:45:00,31.52,31.56,31.5,31.54,51600.0,23.603,23.6329,23.588,23.618,51600.0
2012-06-07 12:50:00,31.54,31.56,31.52,31.53,23000.0,23.618,23.6329,23.603,23.6105,23000.0
2012-06-07 12:55:00,31.54,31.55,31.5,31.53,45800.0,23.618,23.6255,23.588,23.6105,45800.0
2012-06-07 13:00:00,31.53,31.54,31.5,31.51,44000.0,23.6105,23.618,23.588,23.5955,44000.0
2012-06-07 13:05:00,31.51,31.51,31.48,31.5,97700.0,23.5955,23.5955,23.573,23.588,97700.0
2012-06-07 13:10:00,31.51,31.51,31.47,31.48,68800.0,23.5955,23.5955,23.5655,23.573,68800.0
2012-06-07 13:15:00,31.48,31.57,31.48,31.56,60200.0,23.573,23.6404,23.573,23.6329,60200.0
2012-06-07 13:20:00,31.56,31.65,31.55,31.64,44700.0,23.6329,23.7003,23.6255,23.6928,44700.0
2012-06-07 13:25:00,31.64,31.66,31.56,31.57,40700.0,23.6928,23.7078,23.6329,23.6404,40700.0
2012-06-07 13:30:00,31.56,31.6,31.56,31.59,55600.0,23.6329,23.6629,23.6329,23.6554,55600.0
2012-06-07 13:35:00,31.59,31.6,31.55,31.56,22900.0,23.6554,23.6629,23.6255,23.6329,22900.0
2012-06-07 13:40:00,31.56,31.58,31.5,31.5,39800.0,23.6329,23.6479,23.588,23.588,39800.0
2012-06-07 13:45:00,31.51,31.53,31.5,31.51,63900.0,23.5955,23.6105,23.588,23.5955,63900.0
2012-06-07 13:50:00,31.51,31.51,31.46,31.46,85100.0,23.5955,23.5955,23.5581,23.5581,85100.0
2012-06-07 13:55:00,31.47,31.53,31.46,31.52,40000.0,23.5655,23.6105,23.5581,23.603,40000.0
2012-06-07 14:00:00,31.52,31.53,31.48,31.53,53200.0,23.603,23.6105,23.573,23.6105,53200.0
2012-06-07 14:05:00,31.53,31.57,31.51,31.53,69300.0,23.6105,23.6404,23.5955,23.6105,69300.0
2012-06-07 14:10:00,31.53,31.59,31.52,31.57,36600.0,23.6105,23.6554,23.603,23.6404,36600.0
2012-06-07 14:15:00,31.57,31.63,31.57,31.61,41200.0,23.6404,23.6854,23.6404,23.6704,41200.0
2012-06-07 14:20:00,31.61,31.66,31.6,31.65,22700.0,23.6704,23.7078,23.6629,23.7003,22700.0
2012-06-07 14:25:00,31.66,31.7,31.65,31.7,51600.0,23.7078,23.7378,23.7003,23.7378,51600.0
2012-06-07 14:30:00,31.7,31.7,31.65,31.67,84800.0,23.7378,23.7378,23.7003,23.7153,84800.0
2012-06-07 14:35:00,31.67,31.69,31.64,31.64,50000.0,23.7153,23.7303,23.6928,23.6928,50000.0
2012-06-07 14:40:00,31.65,31.69,31.62,31.63,48300.0,23.7003,23.7303,23.6779,23.6854,48300.0
2012-06-07 14:45:00,31.62,31.63,31.61,31.62,30500.0,23.6779,23.6854,23.6704,23.6779,30500.0
2012-06-07 14:50:00,31.62,31.62,31.58,31.59,39600.0,23.6779,23.6779,23.6479,23.6554,39600.0
2012-06-07 14:55:00,31.6,31.62,31.56,31.58,71300.0,23.6629,23.6779,23.6329,23.6479,71300.0
2012-06-07 15:00:00,31.58,31.58,31.5,31.52,65600.0,23.6479,23.6479,23.588,23.603,65600.0
2012-06-07 15:05:00,31.5,31.56,31.5,31.52,122000.0,23.588,23.6329,23.588,23.603,122000.0
2012-06-07 15:10:00,31.51,31.56,31.51,31.56,69400.0,23.5955,23.6329,23.5955,23.6329,69400.0
2012-06-07 15:15:00,31.56,31.57,31.47,31.49,88500.0,23.6329,23.6404,23.5655,23.5805,88500.0
2012-06-07 15:20:00,31.48,31.5,31.42,31.46,116400.0,23.573,23.588,23.5281,23.5581,116400.0
2012-06-07 15:25:00,31.46,31.46,31.4,31.44,83100.0,23.5581,23.5581,23.5131,23.5431,83100.0
2012-06-07 15:30:00,31.43,31.45,31.34,31.41,149000.0,23.5356,23.5506,23.4682,23.5206,149000.0
2012-06-07 15:35:00,31.41,31.43,31.33,31.34,136500.0,23.5206,23.5356,23.4607,23.4682,136500.0
2012-06-07 15:40:00,31.34,31.37,31.3,31.31,145200.0,23.4682,23.4907,23.4382,23.4457,145200.0
2012-06-07 15:45:00,31.31,31.36,31.23,31.32,282500.0,23.4457,23.4832,23.3858,23.4532,282500.0
2012-06-07 15:50:00,31.31,31.32,31.24,31.29,230600.0,23.4457,23.4532,23.3933,23.4308,230600.0
2012-06-07 15:55:00,31.29,31.32,31.26,31.31,262800.0,23.4308,23.4532,23.4083,23.4457,262800.0
2012-06-08 09:30:00,30.48,30.82,30.33,30.52,485000.0,22.8242,23.0788,22.7119,22.8542,485000.0
2012-06-08 09:35:00,30.52,30.67,30.46,30.56,260200.0,22.8542,22.9665,22.8092,22.8841,260200.0
2012-06-08 09:40:00,30.56,30.64,30.46,30.57,178400.0,22.8841,22.944,22.8092,22.8916,178400.0
2012-06-08 09:45:00,30.57,30.68,30.49,30.64,163200.0,22.8916,22.974,22.8317,22.944,163200.0
2012-06-08 09:50:00,30.63,30.65,30.56,30.58,78700.0,22.9365,22.9515,22.8841,22.8991,78700.0
2012-06-08 09:55:00,30.58,30.69,30.52,30.59,201900.0,22.8991,22.9815,22.8542,22.9066,201900.0
2012-06-08 10:00:00,30.59,30.6,30.46,30.56,160200.0,22.9066,22.9141,22.8092,22.8841,160200.0
2012-06-08 10:05:00,30.56,30.63,30.55,30.59,158700.0,22.8841,22.9365,22.8766,22.9066,158700.0
2012-06-08 10:10:00,30.59,30.61,30.48,30.5,248800.0,22.9066,22.9216,22.8242,22.8392,248800.0
2012-06-08 10:15:00,30.51,30.56,30.39,30.39,284300.0,22.8467,22.8841,22.7568,22.7568,284300.0
2012-06-08 10:20:00,30.39,30.4,30.27,30.28,170100.0,22.7568,22.7643,22.667,22.6744,170100.0
2012-06-08 10:25:00,30.27,30.29,30.23,30.23,222800.0,22.667,22.6819,22.637,22.637,222800.0
2012-06-08 10:30:00,30.24,30.43,30.24,30.41,268800.0,22.6445,22.7868,22.6445,22.7718,268800.0
2012-06-08 10:35:00,30.42,30.43,30.32,30.34,155500.0,22.7793,22.7868,22.7044,22.7194,155500.0
2012-06-08 10:40:00,30.34,30.37,30.31,30.33,74800.0,22.7194,22.7418,22.6969,22.7119,74800.0
2012-06-08 10:45:00,30.36,30.49,30.36,30.47,47000.0,22.7343,22.8317,22.7343,22.8167,47000.0
2012-06-08 10:50:00,30.48,30.49,30.4,30.4,82600.0,22.8242,22.8317,22.7643,22.7643,82600.0
2012-06-08 10:55:00,30.4,30.53,30.39,30.46,79500.0,22.7643,22.8616,22.7568,22.8092,79500.0
2012-06-08 11:00:00,30.46,30.53,30.41,30.48,97400.0,22.8092,22.8616,22.7718,22.8242,97400.0
2012-06-08 11:05:00,30.47,30.52,30.45,30.47,48200.0,22.8167,22.8542,22.8017,22.8167,48200.0
2012-06-08 11:10:00,30.47,30.5,30.46,30.49,36900.0,22.8167,22.8392,22.8092,22.8317,36900.0
2012-06-08 11:15:00,30.49,30.5,30.39,30.42,70400.0,22.8317,22.8392,22.7568,22.7793,70400.0
2012-06-08 11:20:00,30.42,30.48,30.39,30.47,65200.0,22.7793,22.8242,22.7568,22.8167,65200.0
2012-06-08 11:25:00,30.47,30.5,30.46,30.49,38500.0,22.8167,22.8392,22.8092,22.8317,38500.0
2012-06-08 11:30:00,30.49,30.5,30.48,30.48,43200.0,22.8317,22.8392,22.8242,22.8242,43200.0
2012-06-08 11:35:00,30.48,30.5,30.45,30.48,42500.0,22.8242,22.8392,22.8017,22.8242,42500.0
2012-06-08 11:40:00,30.48,30.5,30.45,30.49,29300.0,22.8242,22.8392,22.8017,22.8317,29300.0
2012-06-08 11:45:00,30.5,30.53,30.43,30.47,119300.0,22.8392,22.8616,22.7868,22.8167,119300.0
2012-06-08 11:50:00,30.47,30.48,30.43,30.47,41300.0,22.8167,22.8242,22.7868,22.8167,41300.0
2012-06-08 11:55:00,30.47,30.49,30.42,30.42,88000.0,22.8167,22.8317,22.7793,22.7793,88000.0
2012-06-08 12:00:00,30.42,30.46,30.4,30.42,48300.0,22.7793,22.8092,22.7643,22.7793,48300.0
2012-06-08 12:05:00,30.42,30.48,30.41,30.43,49700.0,22.7793,22.8242,22.7718,22.7868,49700.0
2012-06-08 12:10:00,30.43,30.45,30.39,30.41,28200.0,22.7868,22.8017,22.7568,22.7718,28200.0
2012-06-08 12:15:00,30.42,30.42,30.37,30.39,34800.0,22.7793,22.7793,22.7418,22.7568,34800.0
2012-06-08 12:20:00,30.4,30.42,30.37,30.37,48700.0,22.7643,22.7793,22.7418,22.7418,48700.0
2012-06-08 12:25:00,30.38,30.46,30.38,30.45,42700.0,22.7493,22.8092,22.7493,22.8017,42700.0
2012-06-08 12:30:00,30.44,30.53,30.43,30.5,129700.0,22.7943,22.8616,22.7868,22.8392,129700.0
2012-06-08 12:35:00,30.5,30.52,30.45,30.45,64000.0,22.8392,22.8542,22.8017,22.8017,64000.0
2012-06-08 12:40:00,30.45,30.46,30.44,30.45,44900.0,22.8017,22.8092,22.7943,22.8017,44900.0
2012-06-08 12:45:00,30.45,30.46,30.43,30.44,56500.0,22.8017,22.8092,22.7868,22.7943,56500.0
2012-06-08 12:50:00,30.44,30.46,30.4,30.46,79000.0,22.7943,22.8092,22.7643,22.8092,79000.0
2012-06-08 12:55:00,30.45,30.47,30.4,30.42,119400.0,22.8017,22.8167,22.7643,22.7793,119400.0
2012-06-08 13:00:00,30.43,30.51,30.4,30.5,69700.0,22.7868,22.8467,22.7643,22.8392,69700.0
2012-06-08 13:05:00,30.5,30.55,30.48,30.55,138300.0,22.8392,22.8766,22.8242,22.8766,138300.0
2012-06-08 13:10:00,30.55,30.59,30.52,30.57,88300.0,22.8766,22.9066,22.8542,22.8916,88300.0
2012-06-08 13:15:00,30.57,30.57,30.53,30.55,66500.0,22.8916,22.8916,22.8616,22.8766,66500.0
2012-06-08 13:20:00,30.54,30.54,30.5,30.51,136500.0,22.8691,22.8691,22.8392,22.8467,136500.0
2012-06-08 13:25:00,30.51,30.52,30.49,30.52,88400.0,22.8467,22.8542,22.8317,22.8542,88400.0
2012-06-08 13:30:00,30.51,30.52,30.49,30.5,65200.0,22.8467,22.8542,22.8317,22.8392,65200.0
2012-06-08 13:35:00,30.5,30.51,30.47,30.49,88200.0,22.8392,22.8467,22.8167,22.8317,88200.0
2012-06-08 13:40:00,30.49,30.49,30.44,30.45,49200.0,22.8317,22.8317,22.7943,22.8017,49200.0
2012-06-08 13:45:00,30.44,30.46,30.44,30.45,48200.0,22.7943,22.8092,22.7943,22.8017,48200.0
2012-06-08 13:50:00,30.45,30.46,30.43,30.45,81800.0,22.8017,22.8092,22.7868,22.8017,81800.0
2012-06-08 13:55:00,30.45,30.46,30.43,30.44,76800.0,22.8017,22.8092,22.7868,22.7943,76800.0
2012-06-08 14:00:00,30.44,30.45,30.42,30.45,101900.0,22.7943,22.8017,22.7793,22.8017,101900.0
2012-06-08 14:05:00,30.45,30.46,30.44,30.45,101900.0,22.8017,22.8092,22.7943,22.8017,101900.0
2012-06-08 14:10:00,30.44,30.46,30.44,30.46,71500.0,22.7943,22.8092,22.7943,22.8092,71500.0
2012-06-08 14:15:00,30.45,30.46,30.41,30.42,45100.0,22.8017,22.8092,22.7718,22.7793,45100.0
2012-06-08 14:20:00,30.43,30.45,30.4,30.4,61400.0,22.7868,22.8017,22.7643,22.7643,61400.0
2012-06-08 14:25:00,30.4,30.41,30.37,30.37,45800.0,22.7643,22.7718,22.7418,22.7418,45800.0
2012-06-08 14:30:00,30.38,30.38,30.33,30.35,180000.0,22.7493,22.7493,22.7119,22.7269,180000.0
2012-06-08 14:35:00,30.35,30.4,30.35,30.37,96000.0,22.7269,22.7643,22.7269,22.7418,96000.0
2012-06-08 14:40:00,30.37,30.4,30.37,30.38,73800.0,22.7418,22.7643,22.7418,22.7493,73800.0
2012-06-08 14:45:00,30.38,30.39,30.34,30.34,46900.0,22.7493,22.7568,22.7194,22.7194,46900.0
2012-06-08 14:50:00,30.34,30.37,30.31,30.36,72100.0,22.7194,22.7418,22.6969,22.7343,72100.0
2012-06-08 14:55:00,30.37,30.39,30.36,30.36,74200.0,22.7418,22.7568,22.7343,22.7343,74200.0
2012-06-08 15:00:00,30.36,30.37,30.36,30.37,38600.0,22.7343,22.7418,22.7343,22.7418,38600.0
2012-06-08 15:05:00,30.36,30.37,30.34,30.35,119100.0,22.7343,22.7418,22.7194,22.7269,119100.0
2012-06-08 15:10:00,30.35,30.39,30.34,30.38,149700.0,22.7269,22.7568,22.7194,22.7493,149700.0
2012-06-08 15:15:00,30.39,30.39,30.35,30.35,95000.0,22.7568,22.7568,22.7269,22.7269,95000.0
2012-06-08 15:20:00,30.35,30.36,30.31,30.36,132700.0,22.7269,22.7343,22.6969,22.7343,132700.0
2012-06-08 15:25:00,30.36,30.36,30.25,30.25,115600.0,22.7343,22.7343,22.652,22.652,115600.0
2012-06-08 15:30:00,30.26,30.28,30.25,30.25,475400.0,22.6595,22.6744,22.652,22.652,475400.0
2012-06-08 15:35:00,30.25,30.26,30.25,30.25,170100.0,22.652,22.6595,22.652,22.652,170100.0
2012-06-08 15:40:00,30.26,30.33,30.22,30.22,325400.0,22.6595,22.7119,22.6295,22.6295,325400.0
2012-06-08 15:45:00,30.23,30.35,30.23,30.34,252500.0,22.637,22.7269,22.637,22.7194,252500.0
2012-06-08 15:50:00,30.35,30.39,30.31,30.32,545200.0,22.7269,22.7568,22.6969,22.7044,545200.0
2012-06-08 15:55:00,30.32,30.33,30.28,30.33,388600.0,22.7044,22.7119,22.6744,22.7119,388600.0
2012-06-11 09:30:00,31.0,31.1,30.67,30.75,271500.0,23.2136,23.2885,22.9665,23.0264,271500.0
2012-06-11 09:35:00,30.75,30.75,30.48,30.49,192100.0,23.0264,23.0264,22.8242,22.8317,192100.0
2012-06-11 09:40:00,30.49,30.67,30.44,30.52,167500.0,22.8317,22.9665,22.7943,22.8542,167500.0
2012-06-11 09:45:00,30.51,30.57,30.41,30.54,97900.0,22.8467,22.8916,22.7718,22.8691,97900.0
2012-06-11 09:50:00,30.55,30.7,30.52,30.6,108900.0,22.8766,22.9889,22.8542,22.9141,108900.0
2012-06-11 09:55:00,30.6,30.6,30.44,30.44,64600.0,22.9141,22.9141,22.7943,22.7943,64600.0
2012-06-11 10:00:00,30.44,30.54,30.38,30.4,106800.0,22.7943,22.8691,22.7493,22.7643,106800.0
2012-06-11 10:05:00,30.4,30.43,30.3,30.32,100100.0,22.7643,22.7868,22.6894,22.7044,100100.0
2012-06-11 10:10:00,30.31,30.36,30.28,30.32,136300.0,22.6969,22.7343,22.6744,22.7044,136300.0
2012-06-11 10:15:00,30.32,30.35,30.27,30.27,286900.0,22.7044,22.7269,22.667,22.667,286900.0
2012-06-11 10:20:00,30.28,30.34,30.15,30.18,142200.0,22.6744,22.7194,22.5771,22.5996,142200.0
2012-06-11 10:25:00,30.18,30.28,30.17,30.27,49700.0,22.5996,22.6744,22.5921,22.667,49700.0
2012-06-11 10:30:00,30.26,30.26,30.13,30.22,79900.0,22.6595,22.6595,22.5621,22.6295,79900.0
2012-06-11 10:35:00,30.23,30.28,30.22,30.23,57600.0,22.637,22.6744,22.6295,22.637,57600.0
2012-06-11 10:40:00,30.23,30.25,30.21,30.22,34000.0,22.637,22.652,22.622,22.6295,34000.0
2012-06-11 10:45:00,30.22,30.25,30.21,30.22,28400.0,22.6295,22.652,22.622,22.6295,28400.0
2012-06-11 10:50:00,30.23,30.24,30.15,30.15,38400.0,22.637,22.6445,22.5771,22.5771,38400.0
2012-06-11 10:55:00,30.15,30.16,30.05,30.08,83400.0,22.5771,22.5846,22.5022,22.5247,83400.0
2012-06-11 11:00:00,30.08,30.08,30.0,30.04,106500.0,22.5247,22.5247,22.4648,22.4947,106500.0
2012-06-11 11:05:00,30.05,30.15,30.02,30.13,45200.0,22.5022,22.5771,22.4797,22.5621,45200.0
2012-06-11 11:10:00,30.12,30.17,30.1,30.15,40800.0,22.5546,22.5921,22.5397,22.5771,40800.0
2012-06-11 11:15:00,30.14,30.18,30.11,30.13,24400.0,22.5696,22.5996,22.5471,22.5621,24400.0
2012-06-11 11:20:00,30.13,30.23,30.09,30.17,70400.0,22.5621,22.637,22.5322,22.5921,70400.0
2012-06-11 11:25:00,30.17,30.17,30.1,30.14,55900.0,22.5921,22.5921,22.5397,22.5696,55900.0
2012-06-11 11:30:00,30.13,30.16,30.12,30.13,94500.0,22.5621,22.5846,22.5546,22.5621,94500.0
2012-06-11 11:35:00,30.14,30.19,30.11,30.19,80000.0,22.5696,22.607,22.5471,22.607,80000.0
2012-06-11 11:40:00,30.18,30.19,30.12,30.13,21200.0,22.5996,22.607,22.5546,22.5621,21200.0
2012-06-11 11:45:00,30.13,30.15,30.1,30.12,41700.0,22.5621,22.5771,22.5397,22.5546,41700.0
2012-06-11 11:50:00,30.12,30.16,30.0,30.01,209800.0,22.5546,22.5846,22.4648,22.4723,209800.0
2012-06-11 11:55:00,30.01,30.11,29.99,30.09,137200.0,22.4723,22.5471,22.4573,22.5322,137200.0
2012-06-11 12:00:00,30.09,30.15,30.08,30.13,19900.0,22.5322,22.5771,22.5247,22.5621,19900.0
2012-06-11 12:05:00,30.13,30.16,30.09,30.13,38500.0,22.5621,22.5846,22.5322,22.5621,38500.0
2012-06-11 12:10:00,30.13,30.17,30.11,30.12,28800.0,22.5621,22.5921,22.5471,22.5546,28800.0
2012-06-11 12:15:00,30.12,30.14,30.07,30.12,31100.0,22.5546,22.5696,22.5172,22.5546,31100.0
2012-06-11 12:20:00,30.11,30.12,30.07,30.08,14800.0,22.5471,22.5546,22.5172,22.5247,14800.0
2012-06-11 12:25:00,30.07,30.12,30.07,30.09,28200.0,22.5172,22.5546,22.5172,22.5322,28200.0
2012-06-11 12:30:00,30.09,30.14,30.07,30.09,31200.0,22.5322,22.5696,22.5172,22.5322,31200.0
2012-06-11 12:35:00,30.1,30.17,30.09,30.17,27500.0,22.5397,22.5921,22.5322,22.5921,27500.0
2012-06-11 12:40:00,30.17,30.18,30.12,30.14,49700.0,22.5921,22.5996,22.5546,22.5696,49700.0
2012-06-11 12:45:00,30.13,30.16,30.1,30.11,101200.0,22.5621,22.5846,22.5397,22.5471,101200.0
2012-06-11 12:50:00,30.12,30.12,30.06,30.06,32500.0,22.5546,22.5546,22.5097,22.5097,32500.0
2012-06-11 12:55:00,30.07,30.07,30.01,30.05,55900.0,22.5172,22.5172,22.4723,22.5022,55900.0
2012-06-11 13:00:00,30.06,30.12,30.02,30.11,37700.0,22.5097,22.5546,22.4797,22.5471,37700.0
2012-06-11 13:05:00,30.11,30.12,30.07,30.08,24600.0,22.5471,22.5546,22.5172,22.5247,24600.0
2012-06-11 13:10:00,30.08,30.14,30.08,30.13,47700.0,22.5247,22.5696,22.5247,22.5621,47700.0
2012-06-11 13:15:00,30.14,30.14,30.07,30.1,37400.0,22.5696,22.5696,22.5172,22.5397,37400.0
2012-06-11 13:20:00,30.1,30.12,30.07,30.08,41200.0,22.5397,22.5546,22.5172,22.5247,41200.0
2012-06-11 13:25:00,30.08,30.11,30.05,30.08,22900.0,22.5247,22.5471,22.5022,22.5247,22900.0
2012-06-11 13:30:00,30.08,30.1,30.01,30.03,44300.0,22.5247,22.5397,22.4723,22.4872,44300.0
2012-06-11 13:35:00,30.03,30.11,30.03,30.09,44900.0,22.4872,22.5471,22.4872,22.5322,44900.0
2012-06-11 13:40:00,30.07,30.08,30.01,30.02,40400.0,22.5172,22.5247,22.4723,22.4797,40400.0
2012-06-11 13:45:00,30.02,30.03,30.0,30.0,52500.0,22.4797,22.4872,22.4648,22.4648,52500.0
2012-06-11 13:50:00,30.0,30.02,29.96,30.0,187800.0,22.4648,22.4797,22.4348,22.4648,187800.0
2012-06-11 13:55:00,30.0,30.01,29.96,30.0,264400.0,22.4648,22.4723,22.4348,22.4648,264400.0
2012-06-11 14:00:00,29.99,30.0,29.91,29.93,85300.0,22.4573,22.4648,22.3974,22.4124,85300.0
2012-06-11 14:05:00,29.93,29.99,29.92,29.96,36400.0,22.4124,22.4573,22.4049,22.4348,36400.0
2012-06-11 14:10:00,29.96,30.0,29.94,29.96,43500.0,22.4348,22.4648,22.4198,22.4348,43500.0
2012-06-11 14:15:00,29.96,30.0,29.92,29.94,90100.0,22.4348,22.4648,22.4049,22.4198,90100.0
2012-06-11 14:20:00,29.93,29.98,29.93,29.96,38600.0,22.4124,22.4498,22.4124,22.4348,38600.0
2012-06-11 14:25:00,29.95,29.95,29.85,29.9,150200.0,22.4273,22.4273,22.3524,22.3899,150200.0
2012-06-11 14:30:00,29.9,30.04,29.9,30.04,98100.0,22.3899,22.4947,22.3899,22.4947,98100.0
2012-06-11 14:35:00,30.03,30.06,30.0,30.0,76500.0,22.4872,22.5097,22.4648,22.4648,76500.0
2012-06-11 14:40:00,30.01,30.03,29.96,30.0,327300.0,22.4723,22.4872,22.4348,22.4648,327300.0
2012-06-11 14:45:00,30.0,30.0,29.9,29.92,49400.0,22.4648,22.4648,22.3899,22.4049,49400.0
2012-06-11 14:50:00,29.92,29.95,29.86,29.87,58500.0,22.4049,22.4273,22.3599,22.3674,58500.0
2012-06-11 14:55:00,29.86,29.92,29.83,29.88,49300.0,22.3599,22.4049,22.3375,22.3749,49300.0
2012-06-11 15:00:00,29.87,29.89,29.85,29.86,84300.0,22.3674,22.3824,22.3524,22.3599,84300.0
2012-06-11 15:05:00,29.86,29.87,29.75,29.75,129800.0,22.3599,22.3674,22.2776,22.2776,129800.0
2012-06-11 15:10:00,29.76,29.8,29.74,29.8,150500.0,22.2851,22.315,22.2701,22.315,150500.0
2012-06-11 15:15:00,29.81,29.81,29.7,29.77,227300.0,22.3225,22.3225,22.2401,22.2925,227300.0
2012-06-11 15:20:00,29.78,29.82,29.75,29.81,94400.0,22.3,22.33,22.2776,22.3225,94400.0
2012-06-11 15:25:00,29.8,29.83,29.75,29.79,136100.0,22.315,22.3375,22.2776,22.3075,136100.0
2012-06-11 15:30:00,29.79,29.87,29.76,29.76,130500.0,22.3075,22.3674,22.2851,22.2851,130500.0
2012-06-11 15:35:00,29.76,29.82,29.73,29.8,187700.0,22.2851,22.33,22.2626,22.315,187700.0
2012-06-11 15:40:00,29.8,29.87,29.79,29.84,159900.0,22.315,22.3674,22.3075,22.345,159900.0
2012-06-11 15:45:00,29.83,29.84,29.75,29.75,260900.0,22.3375,22.345,22.2776,22.2776,260900.0
2012-06-11 15:50:00,29.75,29.76,29.68,29.73,617100.0,22.2776,22.2851,22.2251,22.2626,617100.0
2012-06-11 15:55:00,29.73,29.74,29.64,29.68,439400.0,22.2626,22.2701,22.1952,22.2251,439400.0
2012-06-12 09:30:00,29.86,30.1,29.8,30.09,133300.0,22.3599,22.5397,22.315,22.5322,133300.0
2012-06-12 09:35:00,30.08,30.16,29.77,29.77,171200.0,22.5247,22.5846,22.2925,22.2925,171200.0
2012-06-12 09:40:00,29.77,29.91,29.62,29.7,194900.0,22.2925,22.3974,22.1802,22.2401,194900.0
2012-06-12 09:45:00,29.71,29.72,29.62,29.69,139900.0,22.2476,22.2551,22.1802,22.2326,139900.0
2012-06-12 09:50:00,29.69,29.81,29.68,29.73,97200.0,22.2326,22.3225,22.2251,22.2626,97200.0
2012-06-12 09:55:00,29.75,29.77,29.63,29.7,41700.0,22.2776,22.2925,22.1877,22.2401,41700.0
2012-06-12 10:00:00,29.7,29.81,29.63,29.76,205900.0,22.2401,22.3225,22.1877,22.2851,205900.0
2012-06-12 10:05:00,29.76,29.81,29.61,29.62,277900.0,22.2851,22.3225,22.1727,22.1802,277900.0
2012-06-12 10:10:00,29.61,29.64,29.52,29.53,124100.0,22.1727,22.1952,22.1053,22.1128,124100.0
2012-06-12 10:15:00,29.53,29.55,29.46,29.46,154100.0,22.1128,22.1278,22.0604,22.0604,154100.0
2012-06-12 10:20:00,29.46,29.55,29.44,29.51,105100.0,22.0604,22.1278,22.0454,22.0978,105100.0
2012-06-12 10:25:00,29.5,29.6,29.5,29.52,60800.0,22.0904,22.1652,22.0904,22.1053,60800.0
2012-06-12 10:30:00,29.52,29.53,29.47,29.5,104900.0,22.1053,22.1128,22.0679,22.0904,104900.0
2012-06-12 10:35:00,29.5,29.54,29.49,29.51,61100.0,22.0904,22.1203,22.0829,22.0978,61100.0
2012-06-12 10:40:00,29.5,29.61,29.49,29.57,63300.0,22.0904,22.1727,22.0829,22.1428,63300.0
2012-06-12 10:45:00,29.57,29.64,29.53,29.58,99700.0,22.1428,22.1952,22.1128,22.1503,99700.0
2012-06-12 10:50:00,29.58,29.6,29.52,29.59,40300.0,22.1503,22.1652,22.1053,22.1578,40300.0
2012-06-12 10:55:00,29.6,29.64,29.55,29.6,119500.0,22.1652,22.1952,22.1278,22.1652,119500.0
2012-06-12 11:00:00,29.6,29.8,29.59,29.8,117900.0,22.1652,22.315,22.1578,22.315,117900.0
2012-06-12 11:05:00,29.8,29.87,29.79,29.85,75500.0,22.315,22.3674,22.3075,22.3524,75500.0
2012-06-12 11:10:00,29.84,29.96,29.84,29.94,104200.0,22.345,22.4348,22.345,22.4198,104200.0
2012-06-12 11:15:00,29.95,29.97,29.89,29.92,53300.0,22.4273,22.4423,22.3824,22.4049,53300.0
2012-06-12 11:20:00,29.91,30.02,29.91,29.95,95400.0,22.3974,22.4797,22.3974,22.4273,95400.0
2012-06-12 11:25:00,29.96,30.06,29.96,30.01,83800.0,22.4348,22.5097,22.4348,22.4723,83800.0
2012-06-12 11:30:00,30.02,30.08,30.01,30.02,77600.0,22.4797,22.5247,22.4723,22.4797,77600.0
2012-06-12 11:35:00,30.02,30.02,29.96,30.02,40200.0,22.4797,22.4797,22.4348,22.4797,40200.0
2012-06-12 11:40:00,30.02,30.02,29.96,30.0,37500.0,22.4797,22.4797,22.4348,22.4648,37500.0
2012-06-12 11:45:00,30.0,30.03,29.98,30.0,47100.0,22.4648,22.4872,22.4498,22.4648,47100.0
2012-06-12 11:50:00,29.99,30.03,29.92,29.92,64200.0,22.4573,22.4872,22.4049,22.4049,64200.0
2012-06-12 11:55:00,29.92,29.95,29.87,29.91,69900.0,22.4049,22.4273,22.3674,22.3974,69900.0
2012-06-12 12:00:00,29.91,29.95,29.91,29.92,73500.0,22.3974,22.4273,22.3974,22.4049,73500.0
2012-06-12 12:05:00,29.93,29.95,29.89,29.91,54900.0,22.4124,22.4273,22.3824,22.3974,54900.0
2012-06-12 12:10:00,29.9,29.9,29.84,29.85,68900.0,22.3899,22.3899,22.345,22.3524,68900.0
2012-06-12 12:15:00,29.84,29.84,29.79,29.83,71200.0,22.345,22.345,22.3075,22.3375,71200.0
2012-06-12 12:20:00,29.83,29.87,29.81,29.87,24300.0,22.3375,22.3674,22.3225,22.3674,24300.0
2012-06-12 12:25:00,29.87,29.87,29.81,29.81,39200.0,22.3674,22.3674,22.3225,22.3225,39200.0
2012-06-12 12:30:00,29.81,29.82,29.75,29.75,58500.0,22.3225,22.33,22.2776,22.2776,58500.0
2012-06-12 12:35:00,29.76,29.82,29.74,29.81,48900.0,22.2851,22.33,22.2701,22.3225,48900.0
2012-06-12 12:40:00,29.81,29.82,29.74,29.74,38600.0,22.3225,22.33,22.2701,22.2701,38600.0
2012-06-12 12:45:00,29.75,29.78,29.69,29.72,50200.0,22.2776,22.3,22.2326,22.2551,50200.0
2012-06-12 12:50:00,29.72,29.74,29.66,29.66,53900.0,22.2551,22.2701,22.2102,22.2102,53900.0
2012-06-12 12:55:00,29.66,29.68,29.65,29.68,41800.0,22.2102,22.2251,22.2027,22.2251,41800.0
2012-06-12 13:00:00,29.67,29.7,29.65,29.66,39900.0,22.2177,22.2401,22.2027,22.2102,39900.0
2012-06-12 13:05:00,29.66,29.72,29.66,29.72,25200.0,22.2102,22.2551,22.2102,22.2551,25200.0
2012-06-12 13:10:00,29.72,29.76,29.72,29.75,133200.0,22.2551,22.2851,22.2551,22.2776,133200.0
2012-06-12 13:15:00,29.75,29.76,29.73,29.75,42600.0,22.2776,22.2851,22.2626,22.2776,42600.0
2012-06-12 13:20:00,29.75,29.76,29.72,29.73,40300.0,22.2776,22.2851,22.2551,22.2626,40300.0
2012-06-12 13:25:00,29.73,29.75,29.72,29.73,20100.0,22.2626,22.2776,22.2551,22.2626,20100.0
2012-06-12 13:30:00,29.73,29.78,29.72,29.75,74900.0,22.2626,22.3,22.2551,22.2776,74900.0
2012-06-12 13:35:00,29.75,29.83,29.74,29.81,41800.0,22.2776,22.3375,22.2701,22.3225,41800.0
2012-06-12 13:40:00,29.82,29.83,29.79,29.79,40600.0,22.33,22.3375,22.3075,22.3075,40600.0
2012-06-12 13:45:00,29.8,29.82,29.73,29.75,28700.0,22.315,22.33,22.2626,22.2776,28700.0
2012-06-12 13:50:00,29.75,29.79,29.73,29.75,39300.0,22.2776,22.3075,22.2626,22.2776,39300.0
2012-06-12 13:55:00,29.76,29.78,29.7,29.74,47900.0,22.2851,22.3,22.2401,22.2701,47900.0
2012-06-12 14:00:00,29.74,29.83,29.74,29.82,37300.0,22.2701,22.3375,22.2701,22.33,37300.0
2012-06-12 14:05:00,29.82,29.82,29.78,29.78,42100.0,22.33,22.33,22.3,22.3,42100.0
2012-06-12 14:10:00,29.78,29.8,29.73,29.79,44200.0,22.3,22.315,22.2626,22.3075,44200.0
2012-06-12 14:15:00,29.79,29.81,29.76,29.78,32400.0,22.3075,22.3225,22.2851,22.3,32400.0
2012-06-12 14:20:00,29.78,29.85,29.77,29.83,59500.0,22.3,22.3524,22.2925,22.3375,59500.0
2012-06-12 14:25:00,29.84,29.85,29.79,29.79,36400.0,22.345,22.3524,22.3075,22.3075,36400.0
2012-06-12 14:30:00,29.79,29.95,29.79,29.95,51100.0,22.3075,22.4273,22.3075,22.4273,51100.0
2012-06-12 14:35:00,29.96,29.99,29.95,29.99,21600.0,22.4348,22.4573,22.4273,22.4573,21600.0
2012-06-12 14:40:00,29.99,29.99,29.91,29.93,43000.0,22.4573,22.4573,22.3974,22.4124,43000.0
2012-06-12 14:45:00,29.92,29.99,29.89,29.96,75500.0,22.4049,22.4573,22.3824,22.4348,75500.0
2012-06-12 14:50:00,29.95,30.0,29.95,30.0,120900.0,22.4273,22.4648,22.4273,22.4648,120900.0
2012-06-12 14:55:00,30.01,30.1,30.01,30.1,115600.0,22.4723,22.5397,22.4723,22.5397,115600.0
2012-06-12 15:00:00,30.11,30.11,30.06,30.1,53400.0,22.5471,22.5471,22.5097,22.5397,53400.0
2012-06-12 15:05:00,30.11,30.13,30.08,30.08,43600.0,22.5471,22.5621,22.5247,22.5247,43600.0
2012-06-12 15:10:00,30.09,30.11,30.02,30.03,71500.0,22.5322,22.5471,22.4797,22.4872,71500.0
2012-06-12 15:15:00,30.03,30.07,29.99,30.05,68400.0,22.4872,22.5172,22.4573,22.5022,68400.0
2012-06-12 15:20:00,30.06,30.06,30.03,30.05,83200.0,22.5097,22.5097,22.4872,22.5022,83200.0
2012-06-12 15:25:00,30.06,30.14,30.05,30.14,66600.0,22.5097,22.5696,22.5022,22.5696,66600.0
2012-06-12 15:30:00,30.13,30.14,30.05,30.09,200700.0,22.5621,22.5696,22.5022,22.5322,200700.0
2012-06-12 15:35:00,30.1,30.17,30.08,30.13,157800.0,22.5397,22.5921,22.5247,22.5621,157800.0
2012-06-12 15:40:00,30.12,30.28,30.12,30.26,210900.0,22.5546,22.6744,22.5546,22.6595,210900.0
2012-06-12 15:45:00,30.25,30.27,30.21,30.22,219000.0,22.652,22.667,22.622,22.6295,219000.0
2012-06-12 15:50:00,30.22,30.27,30.18,30.27,420100.0,22.6295,22.667,22.5996,22.667,420100.0
2012-06-12 15:55:00,30.27,30.29,30.22,30.26,352800.0,22.667,22.6819,22.6295,22.6595,352800.0
2012-06-13 09:30:00,30.1,30.2,29.91,30.17,138800.0,22.5397,22.6145,22.3974,22.5921,138800.0
2012-06-13 09:35:00,30.16,30.26,30.1,30.26,143900.0,22.5846,22.6595,22.5397,22.6595,143900.0
2012-06-13 09:40:00,30.26,30.31,30.16,30.25,232100.0,22.6595,22.6969,22.5846,22.652,232100.0
2012-06-13 09:45:00,30.25,30.32,30.21,30.32,152300.0,22.652,22.7044,22.622,22.7044,152300.0
2012-06-13 09:50:00,30.32,30.38,30.21,30.29,167400.0,22.7044,22.7493,22.622,22.6819,167400.0
2012-06-13 09:55:00,30.29,30.29,30.11,30.12,108000.0,22.6819,22.6819,22.5471,22.5546,108000.0
2012-06-13 10:00:00,30.11,30.18,30.05,30.17,258500.0,22.5471,22.5996,22.5022,22.5921,258500.0
2012-06-13 10:05:00,30.16,30.29,30.09,30.23,299700.0,22.5846,22.6819,22.5322,22.637,299700.0
2012-06-13 10:10:00,30.23,30.38,30.22,30.37,129000.0,22.637,22.7493,22.6295,22.7418,129000.0
2012-06-13 10:15:00,30.36,30.36,30.27,30.3,134900.0,22.7343,22.7343,22.667,22.6894,134900.0
2012-06-13 10:20:00,30.3,30.33,30.2,30.22,92400.0,22.6894,22.7119,22.6145,22.6295,92400.0
2012-06-13 10:25:00,30.22,30.29,30.18,30.27,86200.0,22.6295,22.6819,22.5996,22.667,86200.0
2012-06-13 10:30:00,30.27,30.39,30.24,30.39,107100.0,22.667,22.7568,22.6445,22.7568,107100.0
2012-06-13 10:35:00,30.39,30.52,30.39,30.52,222100.0,22.7568,22.8542,22.7568,22.8542,222100.0
2012-06-13 10:40:00,30.53,30.55,30.49,30.54,92600.0,22.8616,22.8766,22.8317,22.8691,92600.0
2012-06-13 10:45:00,30.55,30.55,30.37,30.38,107800.0,22.8766,22.8766,22.7418,22.7493,107800.0
2012-06-13 10:50:00,30.38,30.46,30.38,30.43,56000.0,22.7493,22.8092,22.7493,22.7868,56000.0
2012-06-13 10:55:00,30.43,30.47,30.38,30.46,83800.0,22.7868,22.8167,22.7493,22.8092,83800.0
2012-06-13 11:00:00,30.46,30.48,30.37,30.39,66300.0,22.8092,22.8242,22.7418,22.7568,66300.0
2012-06-13 11:05:00,30.37,30.38,30.25,30.3,84900.0,22.7418,22.7493,22.652,22.6894,84900.0
2012-06-13 11:10:00,30.3,30.35,30.28,30.33,57300.0,22.6894,22.7269,22.6744,22.7119,57300.0
2012-06-13 11:15:00,30.33,30.38,30.29,30.35,43300.0,22.7119,22.7493,22.6819,22.7269,43300.0
2012-06-13 11:20:00,30.35,30.35,30.3,30.32,40800.0,22.7269,22.7269,22.6894,22.7044,40800.0
2012-06-13 11:25:00,30.33,30.33,30.29,30.31,105300.0,22.7119,22.7119,22.6819,22.6969,105300.0
2012-06-13 11:30:00,30.31,30.36,30.27,30.36,29600.0,22.6969,22.7343,22.667,22.7343,29600.0
2012-06-13 11:35:00,30.36,30.36,30.26,30.29,38700.0,22.7343,22.7343,22.6595,22.6819,38700.0
2012-06-13 11:40:00,30.29,30.32,30.29,30.32,28900.0,22.6819,22.7044,22.6819,22.7044,28900.0
2012-06-13 11:45:00,30.31,30.35,30.31,30.32,168500.0,22.6969,22.7269,22.6969,22.7044,168500.0
2012-06-13 11:50:00,30.32,30.32,30.27,30.3,118900.0,22.7044,22.7044,22.667,22.6894,118900.0
2012-06-13 11:55:00,30.3,30.32,30.27,30.31,69500.0,22.6894,22.7044,22.667,22.6969,69500.0
2012-06-13 12:00:00,30.32,30.32,30.28,30.28,72000.0,22.7044,22.7044,22.6744,22.6744,72000.0
2012-06-13 12:05:00,30.28,30.28,30.2,30.23,27000.0,22.6744,22.6744,22.6145,22.637,27000.0
2012-06-13 12:10:00,30.22,30.29,30.21,30.29,52600.0,22.6295,22.6819,22.622,22.6819,52600.0
2012-06-13 12:15:00,30.29,30.35,30.28,30.31,470200.0,22.6819,22.7269,22.6744,22.6969,470200.0
2012-06-13 12:20:00,30.3,30.32,30.24,30.32,321800.0,22.6894,22.7044,22.6445,22.7044,321800.0
2012-06-13 12:25:00,30.31,30.34,30.27,30.27,37500.0,22.6969,22.7194,22.667,22.667,37500.0
2012-06-13 12:30:00,30.29,30.34,30.28,30.32,131700.0,22.6819,22.7194,22.6744,22.7044,131700.0
2012-06-13 12:35:00,30.32,30.36,30.32,30.36,50400.0,22.7044,22.7343,22.7044,22.7343,50400.0
2012-06-13 12:40:00,30.36,30.4,30.33,30.38,123700.0,22.7343,22.7643,22.7119,22.7493,123700.0
2012-06-13 12:45:00,30.39,30.42,30.34,30.35,45100.0,22.7568,22.7793,22.7194,22.7269,45100.0
2012-06-13 12:50:00,30.35,30.36,30.32,30.35,40800.0,22.7269,22.7343,22.7044,22.7269,40800.0
2012-06-13 12:55:00,30.35,30.42,30.34,30.41,40500.0,22.7269,22.7793,22.7194,22.7718,40500.0
2012-06-13 13:00:00,30.42,30.44,30.39,30.41,68800.0,22.7793,22.7943,22.7568,22.7718,68800.0
2012-06-13 13:05:00,30.41,30.49,30.4,30.49,16300.0,22.7718,22.8317,22.7643,22.8317,16300.0
2012-06-13 13:10:00,30.48,30.5,30.45,30.46,43700.0,22.8242,22.8392,22.8017,22.8092,43700.0
2012-06-13 13:15:00,30.45,30.46,30.41,30.45,116100.0,22.8017,22.8092,22.7718,22.8017,116100.0
2012-06-13 13:20:00,30.45,30.47,30.42,30.43,153300.0,22.8017,22.8167,22.7793,22.7868,153300.0
2012-06-13 13:25:00,30.43,30.47,30.41,30.47,20800.0,22.7868,22.8167,22.7718,22.8167,20800.0
2012-06-13 13:30:00,30.48,30.51,30.46,30.51,16900.0,22.8242,22.8467,22.8092,22.8467,16900.0
2012-06-13 13:35:00,30.5,30.53,30.46,30.51,19100.0,22.8392,22.8616,22.8092,22.8467,19100.0
2012-06-13 13:40:00,30.51,30.52,30.45,30.45,24200.0,22.8467,22.8542,22.8017,22.8017,24200.0
2012-06-13 13:45:00,30.44,30.44,30.35,30.35,43900.0,22.7943,22.7943,22.7269,22.7269,43900.0
2012-06-13 13:50:00,30.35,30.39,30.34,30.35,18800.0,22.7269,22.7568,22.7194,22.7269,18800.0
2012-06-13 13:55:00,30.34,30.36,30.27,30.33,175600.0,22.7194,22.7343,22.667,22.7119,175600.0
2012-06-13 14:00:00,30.33,30.37,30.32,30.36,29700.0,22.7119,22.7418,22.7044,22.7343,29700.0
2012-06-13 14:05:00,30.36,30.37,30.34,30.36,55400.0,22.7343,22.7418,22.7194,22.7343,55400.0
2012-06-13 14:10:00,30.35,30.37,30.31,30.37,96600.0,22.7269,22.7418,22.6969,22.7418,96600.0
2012-06-13 14:15:00,30.36,30.37,30.34,30.37,117800.0,22.7343,22.7418,22.7194,22.7418,117800.0
2012-06-13 14:20:00,30.36,30.39,30.33,30.37,38900.0,22.7343,22.7568,22.7119,22.7418,38900.0
2012-06-13 14:25:00,30.36,30.42,30.36,30.41,59400.0,22.7343,22.7793,22.7343,22.7718,59400.0
2012-06-13 14:30:00,30.41,30.43,30.37,30.38,82300.0,22.7718,22.7868,22.7418,22.7493,82300.0
2012-06-13 14:35:00,30.39,30.39,30.36,30.37,66600.0,22.7568,22.7568,22.7343,22.7418,66600.0
2012-06-13 14:40:00,30.37,30.39,30.22,30.24,134100.0,22.7418,22.7568,22.6295,22.6445,134100.0
2012-06-13 14:45:00,30.25,30.26,30.19,30.26,197100.0,22.652,22.6595,22.607,22.6595,197100.0
2012-06-13 14:50:00,30.25,30.26,30.22,30.24,93400.0,22.652,22.6595,22.6295,22.6445,93400.0
2012-06-13 14:55:00,30.24,30.26,30.23,30.24,73700.0,22.6445,22.6595,22.637,22.6445,73700.0
2012-06-13 15:00:00,30.25,30.26,30.2,30.21,103800.0,22.652,22.6595,22.6145,22.622,103800.0
2012-06-13 15:05:00,30.21,30.25,30.19,30.2,88900.0,22.622,22.652,22.607,22.6145,88900.0
2012-06-13 15:10:00,30.2,30.22,30.15,30.21,185800.0,22.6145,22.6295,22.5771,22.622,185800.0
2012-06-13 15:15:00,30.2,30.21,30.15,30.15,175700.0,22.6145,22.622,22.5771,22.5771,175700.0
2012-06-13 15:20:00,30.16,30.22,30.14,30.22,175100.0,22.5846,22.6295,22.5696,22.6295,175100.0
2012-06-13 15:25:00,30.21,30.22,30.18,30.19,147500.0,22.622,22.6295,22.5996,22.607,147500.0
2012-06-13 15:30:00,30.18,30.19,30.12,30.12,83600.0,22.5996,22.607,22.5546,22.5546,83600.0
2012-06-13 15:35:00,30.13,30.22,30.13,30.18,289700.0,22.5621,22.6295,22.5621,22.5996,289700.0
2012-06-13 15:40:00,30.17,30.18,30.09,30.09,232300.0,22.5921,22.5996,22.5322,22.5322,232300.0
2012-06-13 15:45:00,30.1,30.14,30.03,30.07,207300.0,22.5397,22.5696,22.4872,22.5172,207300.0
2012-06-13 15:50:00,30.07,30.15,30.07,30.12,359700.0,22.5172,22.5771,22.5172,22.5546,359700.0
2012-06-13 15:55:00,30.12,30.2,30.09,30.18,636700.0,22.5546,22.6145,22.5322,22.5996,636700.0
2012-06-14 09:30:00,30.24,30.26,29.91,29.96,130800.0,22.6445,22.6595,22.3974,22.4348,130800.0
2012-06-14 09:35:00,29.96,29.97,29.74,29.74,113900.0,22.4348,22.4423,22.2701,22.2701,113900.0
2012-06-14 09:40:00,29.74,29.76,29.66,29.72,69900.0,22.2701,22.2851,22.2102,22.2551,69900.0
2012-06-14 09:45:00,29.71,29.75,29.66,29.71,92300.0,22.2476,22.2776,22.2102,22.2476,92300.0
2012-06-14 09:50:00,29.72,29.73,29.59,29.62,122900.0,22.2551,22.2626,22.1578,22.1802,122900.0
2012-06-14 09:55:00,29.62,29.75,29.57,29.72,154100.0,22.1802,22.2776,22.1428,22.2551,154100.0
2012-06-14 10:00:00,29.71,29.82,29.7,29.8,348700.0,22.2476,22.33,22.2401,22.315,348700.0
2012-06-14 10:05:00,29.79,29.85,29.76,29.78,67900.0,22.3075,22.3524,22.2851,22.3,67900.0
2012-06-14 10:10:00,29.78,29.84,29.78,29.8,56200.0,22.3,22.345,22.3,22.315,56200.0
2012-06-14 10:15:00,29.78,29.79,29.72,29.76,77500.0,22.3,22.3075,22.2551,22.2851,77500.0
2012-06-14 10:20:00,29.76,29.76,29.68,29.76,37200.0,22.2851,22.2851,22.2251,22.2851,37200.0
2012-06-14 10:25:00,29.76,29.83,29.74,29.83,62400.0,22.2851,22.3375,22.2701,22.3375,62400.0
2012-06-14 10:30:00,29.84,29.94,29.82,29.94,124700.0,22.345,22.4198,22.33,22.4198,124700.0
2012-06-14 10:35:00,29.93,30.0,29.93,30.0,129000.0,22.4124,22.4648,22.4124,22.4648,129000.0
2012-06-14 10:40:00,30.01,30.03,29.93,29.94,92100.0,22.4723,22.4872,22.4124,22.4198,92100.0
2012-06-14 10:45:00,29.95,30.0,29.92,29.98,115600.0,22.4273,22.4648,22.4049,22.4498,115600.0
2012-06-14 10:50:00,29.99,30.02,29.98,30.02,34700.0,22.4573,22.4797,22.4498,22.4797,34700.0
2012-06-14 10:55:00,30.03,30.06,29.99,30.0,93300.0,22.4872,22.5097,22.4573,22.4648,93300.0
2012-06-14 11:00:00,30.01,30.05,30.0,30.02,53000.0,22.4723,22.5022,22.4648,22.4797,53000.0
2012-06-14 11:05:00,30.02,30.08,30.01,30.06,201800.0,22.4797,22.5247,22.4723,22.5097,201800.0
2012-06-14 11:10:00,30.05,30.07,30.03,30.05,30000.0,22.5022,22.5172,22.4872,22.5022,30000.0
2012-06-14 11:15:00,30.05,30.09,29.97,30.03,238600.0,22.5022,22.5322,22.4423,22.4872,238600.0
2012-06-14 11:20:00,30.03,30.09,30.02,30.09,27500.0,22.4872,22.5322,22.4797,22.5322,27500.0
2012-06-14 11:25:00,30.1,30.15,30.1,30.12,134400.0,22.5397,22.5771,22.5397,22.5546,134400.0
2012-06-14 11:30:00,30.12,30.14,30.07,30.13,52200.0,22.5546,22.5696,22.5172,22.5621,52200.0
2012-06-14 11:35:00,30.13,30.17,30.13,30.16,41200.0,22.5621,22.5921,22.5621,22.5846,41200.0
2012-06-14 11:40:00,30.15,30.15,30.1,30.1,22400.0,22.5771,22.5771,22.5397,22.5397,22400.0
2012-06-14 11:45:00,30.11,30.11,30.1,30.1,7100.0,22.5471,22.5471,22.5397,22.5397,7100.0
2012-06-14 11:50:00,30.1,30.11,30.04,30.08,132800.0,22.5397,22.5471,22.4947,22.5247,132800.0
2012-06-14 11:55:00,30.08,30.08,30.04,30.04,17800.0,22.5247,22.5247,22.4947,22.4947,17800.0
2012-06-14 12:00:00,30.04,30.07,29.99,29.99,69200.0,22.4947,22.5172,22.4573,22.4573,69200.0
2012-06-14 12:05:00,29.99,30.01,29.96,29.97,17400.0,22.4573,22.4723,22.4348,22.4423,17400.0
2012-06-14 12:10:00,29.97,30.03,29.97,30.03,235300.0,22.4423,22.4872,22.4423,22.4872,235300.0
2012-06-14 12:15:00,30.02,30.08,30.02,30.08,37300.0,22.4797,22.5247,22.4797,22.5247,37300.0
2012-06-14 12:20:00,30.07,30.12,30.04,30.06,114500.0,22.5172,22.5546,22.4947,22.5097,114500.0
2012-06-14 12:25:00,30.06,30.06,30.03,30.06,90500.0,22.5097,22.5097,22.4872,22.5097,90500.0
2012-06-14 12:30:00,30.05,30.07,30.03,30.07,51900.0,22.5022,22.5172,22.4872,22.5172,51900.0
2012-06-14 12:35:00,30.07,30.11,30.07,30.09,60000.0,22.5172,22.5471,22.5172,22.5322,60000.0
2012-06-14 12:40:00,30.09,30.09,30.05,30.06,52600.0,22.5322,22.5322,22.5022,22.5097,52600.0
2012-06-14 12:45:00,30.06,30.07,30.06,30.07,80600.0,22.5097,22.5172,22.5097,22.5172,80600.0
2012-06-14 12:50:00,30.07,30.07,30.06,30.07,20700.0,22.5172,22.5172,22.5097,22.5172,20700.0
2012-06-14 12:55:00,30.06,30.08,30.06,30.07,81000.0,22.5097,22.5247,22.5097,22.5172,81000.0
2012-06-14 13:00:00,30.06,30.08,30.06,30.08,51100.0,22.5097,22.5247,22.5097,22.5247,51100.0
2012-06-14 13:05:00,30.07,30.08,30.04,30.05,44000.0,22.5172,22.5247,22.4947,22.5022,44000.0
2012-06-14 13:10:00,30.05,30.06,29.97,29.98,36700.0,22.5022,22.5097,22.4423,22.4498,36700.0
2012-06-14 13:15:00,29.98,30.0,29.97,29.99,16900.0,22.4498,22.4648,22.4423,22.4573,16900.0
2012-06-14 13:20:00,29.98,29.98,29.89,29.89,44300.0,22.4498,22.4498,22.3824,22.3824,44300.0
2012-06-14 13:25:00,29.89,29.89,29.83,29.84,52500.0,22.3824,22.3824,22.3375,22.345,52500.0
2012-06-14 13:30:00,29.83,29.84,29.78,29.84,108600.0,22.3375,22.345,22.3,22.345,108600.0
2012-06-14 13:35:00,29.85,29.86,29.82,29.82,41000.0,22.3524,22.3599,22.33,22.33,41000.0
2012-06-14 13:40:00,29.82,29.82,29.76,29.78,70200.0,22.33,22.33,22.2851,22.3,70200.0
2012-06-14 13:45:00,29.77,29.77,29.73,29.77,35900.0,22.2925,22.2925,22.2626,22.2925,35900.0
2012-06-14 13:50:00,29.77,29.8,29.76,29.77,37000.0,22.2925,22.315,22.2851,22.2925,37000.0
2012-06-14 13:55:00,29.77,29.82,29.76,29.8,74400.0,22.2925,22.33,22.2851,22.315,74400.0
2012-06-14 14:00:00,29.8,29.85,29.8,29.83,27200.0,22.315,22.3524,22.315,22.3375,27200.0
2012-06-14 14:05:00,29.82,29.88,29.81,29.87,40800.0,22.33,22.3749,22.3225,22.3674,40800.0
2012-06-14 14:10:00,29.87,29.89,29.83,29.89,138700.0,22.3674,22.3824,22.3375,22.3824,138700.0
2012-06-14 14:15:00,29.89,29.9,29.88,29.88,19200.0,22.3824,22.3899,22.3749,22.3749,19200.0
2012-06-14 14:20:00,29.88,29.91,29.86,29.88,100900.0,22.3749,22.3974,22.3599,22.3749,100900.0
2012-06-14 14:25:00,29.88,29.89,29.85,29.86,119500.0,22.3749,22.3824,22.3524,22.3599,119500.0
2012-06-14 14:30:00,29.85,29.87,29.83,29.85,50200.0,22.3524,22.3674,22.3375,22.3524,50200.0
2012-06-14 14:35:00,29.84,29.9,29.84,29.89,75600.0,22.345,22.3899,22.345,22.3824,75600.0
2012-06-14 14:40:00,29.89,29.92,29.89,29.91,29600.0,22.3824,22.4049,22.3824,22.3974,29600.0
2012-06-14 14:45:00,29.91,29.91,29.87,29.88,103900.0,22.3974,22.3974,22.3674,22.3749,103900.0
2012-06-14 14:50:00,29.88,29.9,29.85,29.85,46300.0,22.3749,22.3899,22.3524,22.3524,46300.0
2012-06-14 14:55:00,29.86,29.89,29.84,29.85,149800.0,22.3599,22.3824,22.345,22.3524,149800.0
2012-06-14 15:00:00,29.84,29.9,29.84,29.88,40500.0,22.345,22.3899,22.345,22.3749,40500.0
2012-06-14 15:05:00,29.89,30.21,29.89,30.08,435800.0,22.3824,22.622,22.3824,22.5247,435800.0
2012-06-14 15:10:00,30.08,30.26,30.07,30.24,330600.0,22.5247,22.6595,22.5172,22.6445,330600.0
2012-06-14 15:15:00,30.24,30.26,30.11,30.11,241100.0,22.6445,22.6595,22.5471,22.5471,241100.0
2012-06-14 15:20:00,30.1,30.15,29.98,29.98,128900.0,22.5397,22.5771,22.4498,22.4498,128900.0
2012-06-14 15:25:00,30.0,30.05,29.96,30.0,108400.0,22.4648,22.5022,22.4348,22.4648,108400.0
2012-06-14 15:30:00,30.0,30.1,29.98,30.06,268500.0,22.4648,22.5397,22.4498,22.5097,268500.0
2012-06-14 15:35:00,30.06,30.14,30.05,30.1,203000.0,22.5097,22.5696,22.5022,22.5397,203000.0
2012-06-14 15:40:00,30.1,30.16,30.05,30.05,197300.0,22.5397,22.5846,22.5022,22.5022,197300.0
2012-06-14 15:45:00,30.06,30.2,30.05,30.16,411600.0,22.5097,22.6145,22.5022,22.5846,411600.0
2012-06-14 15:50:00,30.16,30.18,30.1,30.12,256500.0,22.5846,22.5996,22.5397,22.5546,256500.0
2012-06-14 15:55:00,30.12,30.13,30.05,30.1,402400.0,22.5546,22.5621,22.5022,22.5397,402400.0
2012-06-15 09:30:00,30.23,30.29,29.96,30.06,640100.0,22.637,22.6819,22.4348,22.5097,640100.0
2012-06-15 09:35:00,30.07,30.25,30.07,30.22,101000.0,22.5172,22.652,22.5172,22.6295,101000.0
2012-06-15 09:40:00,30.21,30.32,30.21,30.3,87200.0,22.622,22.7044,22.622,22.6894,87200.0
2012-06-15 09:45:00,30.3,30.4,30.29,30.37,104700.0,22.6894,22.7643,22.6819,22.7418,104700.0
2012-06-15 09:50:00,30.36,30.4,30.33,30.34,50400.0,22.7343,22.7643,22.7119,22.7194,50400.0
2012-06-15 09:55:00,30.33,30.36,30.27,30.3,35600.0,22.7119,22.7343,22.667,22.6894,35600.0
2012-06-15 10:00:00,30.3,30.38,30.3,30.33,78100.0,22.6894,22.7493,22.6894,22.7119,78100.0
2012-06-15 10:05:00,30.33,30.36,30.32,30.34,38200.0,22.7119,22.7343,22.7044,22.7194,38200.0
2012-06-15 10:10:00,30.34,30.35,30.3,30.31,85600.0,22.7194,22.7269,22.6894,22.6969,85600.0
2012-06-15 10:15:00,30.32,30.36,30.3,30.3,40300.0,22.7044,22.7343,22.6894,22.6894,40300.0
2012-06-15 10:20:00,30.3,30.33,30.24,30.24,43000.0,22.6894,22.7119,22.6445,22.6445,43000.0
2012-06-15 10:25:00,30.24,30.28,30.21,30.28,36200.0,22.6445,22.6744,22.622,22.6744,36200.0
2012-06-15 10:30:00,30.28,30.28,30.2,30.22,24500.0,22.6744,22.6744,22.6145,22.6295,24500.0
2012-06-15 10:35:00,30.22,30.25,30.14,30.16,58800.0,22.6295,22.652,22.5696,22.5846,58800.0
2012-06-15 10:40:00,30.18,30.27,30.18,30.27,52500.0,22.5996,22.667,22.5996,22.667,52500.0
2012-06-15 10:45:00,30.27,30.33,30.26,30.33,96000.0,22.667,22.7119,22.6595,22.7119,96000.0
2012-06-15 10:50:00,30.34,30.43,30.34,30.43,56700.0,22.7194,22.7868,22.7194,22.7868,56700.0
2012-06-15 10:55:00,30.43,30.48,30.41,30.47,78100.0,22.7868,22.8242,22.7718,22.8167,78100.0
2012-06-15 11:00:00,30.47,30.53,30.47,30.5,237600.0,22.8167,22.8616,22.8167,22.8392,237600.0
2012-06-15 11:05:00,30.5,30.6,30.49,30.59,110800.0,22.8392,22.9141,22.8317,22.9066,110800.0
2012-06-15 11:10:00,30.6,30.71,30.58,30.71,206900.0,22.9141,22.9964,22.8991,22.9964,206900.0
2012-06-15 11:15:00,30.71,30.71,30.62,30.69,102900.0,22.9964,22.9964,22.929,22.9815,102900.0
2012-06-15 11:20:00,30.68,30.74,30.65,30.71,107600.0,22.974,23.0189,22.9515,22.9964,107600.0
2012-06-15 11:25:00,30.7,30.7,30.64,30.66,25300.0,22.9889,22.9889,22.944,22.959,25300.0
2012-06-15 11:30:00,30.67,30.76,30.67,30.7,42200.0,22.9665,23.0339,22.9665,22.9889,42200.0
2012-06-15 11:35:00,30.71,30.75,30.7,30.7,35300.0,22.9964,23.0264,22.9889,22.9889,35300.0
2012-06-15 11:40:00,30.71,30.72,30.7,30.7,29800.0,22.9964,23.0039,22.9889,22.9889,29800.0
2012-06-15 11:45:00,30.7,30.74,30.69,30.7,25000.0,22.9889,23.0189,22.9815,22.9889,25000.0
2012-06-15 11:50:00,30.7,30.77,30.69,30.77,46100.0,22.9889,23.0414,22.9815,23.0414,46100.0
2012-06-15 11:55:00,30.77,30.79,30.73,30.75,43300.0,23.0414,23.0563,23.0114,23.0264,43300.0
2012-06-15 12:00:00,30.75,30.81,30.75,30.8,42900.0,23.0264,23.0713,23.0264,23.0638,42900.0
2012-06-15 12:05:00,30.81,30.87,30.81,30.85,165900.0,23.0713,23.1162,23.0713,23.1013,165900.0
2012-06-15 12:10:00,30.85,30.85,30.79,30.83,50700.0,23.1013,23.1013,23.0563,23.0863,50700.0
2012-06-15 12:15:00,30.82,30.84,30.81,30.83,40600.0,23.0788,23.0938,23.0713,23.0863,40600.0
2012-06-15 12:20:00,30.84,30.84,30.76,30.77,51800.0,23.0938,23.0938,23.0339,23.0414,51800.0
2012-06-15 12:25:00,30.77,30.78,30.75,30.77,39500.0,23.0414,23.0489,23.0264,23.0414,39500.0
2012-06-15 12:30:00,30.78,30.8,30.77,30.77,16400.0,23.0489,23.0638,23.0414,23.0414,16400.0
2012-06-15 12:35:00,30.76,30.76,30.7,30.71,42800.0,23.0339,23.0339,22.9889,22.9964,42800.0
2012-06-15 12:40:00,30.71,30.78,30.71,30.78,45800.0,22.9964,23.0489,22.9964,23.0489,45800.0
2012-06-15 12:45:00,30.77,30.78,30.75,30.75,20400.0,23.0414,23.0489,23.0264,23.0264,20400.0
2012-06-15 12:50:00,30.76,30.77,30.75,30.76,13600.0,23.0339,23.0414,23.0264,23.0339,13600.0
2012-06-15 12:55:00,30.76,30.78,30.73,30.76,41700.0,23.0339,23.0489,23.0114,23.0339,41700.0
2012-06-15 13:00:00,30.76,30.8,30.76,30.8,38600.0,23.0339,23.0638,23.0339,23.0638,38600.0
2012-06-15 13:05:00,30.79,30.79,30.77,30.78,30600.0,23.0563,23.0563,23.0414,23.0489,30600.0
2012-06-15 13:10:00,30.78,30.8,30.75,30.8,22400.0,23.0489,23.0638,23.0264,23.0638,22400.0
2012-06-15 13:15:00,30.79,30.8,30.75,30.76,10000.0,23.0563,23.0638,23.0264,23.0339,10000.0
2012-06-15 13:20:00,30.75,30.79,30.73,30.77,64800.0,23.0264,23.0563,23.0114,23.0414,64800.0
2012-06-15 13:25:00,30.78,30.8,30.74,30.75,61900.0,23.0489,23.0638,23.0189,23.0264,61900.0
2012-06-15 13:30:00,30.75,30.76,30.7,30.7,105100.0,23.0264,23.0339,22.9889,22.9889,105100.0
2012-06-15 13:35:00,30.7,30.72,30.68,30.68,34300.0,22.9889,23.0039,22.974,22.974,34300.0
2012-06-15 13:40:00,30.67,30.7,30.67,30.7,17200.0,22.9665,22.9889,22.9665,22.9889,17200.0
2012-06-15 13:45:00,30.7,30.74,30.69,30.69,27900.0,22.9889,23.0189,22.9815,22.9815,27900.0
2012-06-15 13:50:00,30.69,30.7,30.66,30.69,16000.0,22.9815,22.9889,22.959,22.9815,16000.0
2012-06-15 13:55:00,30.69,30.72,30.68,30.7,24400.0,22.9815,23.0039,22.974,22.9889,24400.0
2012-06-15 14:00:00,30.7,30.7,30.66,30.66,17900.0,22.9889,22.9889,22.959,22.959,17900.0
2012-06-15 14:05:00,30.67,30.68,30.65,30.66,47600.0,22.9665,22.974,22.9515,22.959,47600.0
2012-06-15 14:10:00,30.67,30.67,30.65,30.67,43700.0,22.9665,22.9665,22.9515,22.9665,43700.0
2012-06-15 14:15:00,30.68,30.68,30.65,30.65,44300.0,22.974,22.974,22.9515,22.9515,44300.0
2012-06-15 14:20:00,30.66,30.68,30.65,30.67,35900.0,22.959,22.974,22.9515,22.9665,35900.0
2012-06-15 14:25:00,30.67,30.67,30.63,30.67,46000.0,22.9665,22.9665,22.9365,22.9665,46000.0
2012-06-15 14:30:00,30.67,30.67,30.61,30.66,41800.0,22.9665,22.9665,22.9216,22.959,41800.0
2012-06-15 14:35:00,30.65,30.68,30.64,30.68,81300.0,22.9515,22.974,22.944,22.974,81300.0
2012-06-15 14:40:00,30.68,30.73,30.67,30.71,98700.0,22.974,23.0114,22.9665,22.9964,98700.0
2012-06-15 14:45:00,30.7,30.71,30.68,30.68,57700.0,22.9889,22.9964,22.974,22.974,57700.0
2012-06-15 14:50:00,30.68,30.72,30.68,30.72,85600.0,22.974,23.0039,22.974,23.0039,85600.0
2012-06-15 14:55:00,30.73,30.76,30.68,30.69,61800.0,23.0114,23.0339,22.974,22.9815,61800.0
2012-06-15 15:00:00,30.7,30.71,30.66,30.7,59100.0,22.9889,22.9964,22.959,22.9889,59100.0
2012-06-15 15:05:00,30.71,30.71,30.64,30.71,60000.0,22.9964,22.9964,22.944,22.9964,60000.0
2012-06-15 15:10:00,30.71,30.72,30.67,30.7,55400.0,22.9964,23.0039,22.9665,22.9889,55400.0
2012-06-15 15:15:00,30.71,30.72,30.69,30.7,115700.0,22.9964,23.0039,22.9815,22.9889,115700.0
2012-06-15 15:20:00,30.7,30.73,30.69,30.72,110200.0,22.9889,23.0114,22.9815,23.0039,110200.0
2012-06-15 15:25:00,30.73,30.78,30.71,30.78,100700.0,23.0114,23.0489,22.9964,23.0489,100700.0
2012-06-15 15:30:00,30.78,30.83,30.76,30.81,108600.0,23.0489,23.0863,23.0339,23.0713,108600.0
2012-06-15 15:35:00,30.81,30.82,30.79,30.8,151000.0,23.0713,23.0788,23.0563,23.0638,151000.0
2012-06-15 15:40:00,30.79,30.82,30.77,30.8,185300.0,23.0563,23.0788,23.0414,23.0638,185300.0
2012-06-15 15:45:00,30.79,30.81,30.77,30.8,198700.0,23.0563,23.0713,23.0414,23.0638,198700.0
2012-06-15 15:50:00,30.8,30.81,30.73,30.75,565400.0,23.0638,23.0713,23.0114,23.0264,565400.0
2012-06-15 15:55:00,30.75,30.79,30.72,30.74,608500.0,23.0264,23.0563,23.0039,23.0189,608500.0
2012-06-18 09:30:00,30.62,30.62,30.4,30.56,103300.0,22.929,22.929,22.7643,22.8841,103300.0
2012-06-18 09:35:00,30.58,30.59,30.48,30.59,71700.0,22.8991,22.9066,22.8242,22.9066,71700.0
2012-06-18 09:40:00,30.59,30.64,30.55,30.64,66300.0,22.9066,22.944,22.8766,22.944,66300.0
2012-06-18 09:45:00,30.64,30.67,30.5,30.5,53100.0,22.944,22.9665,22.8392,22.8392,53100.0
2012-06-18 09:50:00,30.5,30.55,30.47,30.55,57800.0,22.8392,22.8766,22.8167,22.8766,57800.0
2012-06-18 09:55:00,30.53,30.6,30.46,30.6,44100.0,22.8616,22.9141,22.8092,22.9141,44100.0
2012-06-18 10:00:00,30.6,30.6,30.52,30.53,75500.0,22.9141,22.9141,22.8542,22.8616,75500.0
2012-06-18 10:05:00,30.52,30.58,30.49,30.5,41400.0,22.8542,22.8991,22.8317,22.8392,41400.0
2012-06-18 10:10:00,30.5,30.57,30.49,30.54,69300.0,22.8392,22.8916,22.8317,22.8691,69300.0
2012-06-18 10:15:00,30.54,30.63,30.49,30.63,27500.0,22.8691,22.9365,22.8317,22.9365,27500.0
2012-06-18 10:20:00,30.63,30.64,30.58,30.62,25000.0,22.9365,22.944,22.8991,22.929,25000.0
2012-06-18 10:25:00,30.6,30.7,30.6,30.68,51100.0,22.9141,22.9889,22.9141,22.974,51100.0
2012-06-18 10:30:00,30.69,30.69,30.58,30.58,30200.0,22.9815,22.9815,22.8991,22.8991,30200.0
2012-06-18 10:35:00,30.56,30.56,30.48,30.5,42400.0,22.8841,22.8841,22.8242,22.8392,42400.0
2012-06-18 10:40:00,30.49,30.54,30.45,30.49,56700.0,22.8317,22.8691,22.8017,22.8317,56700.0
2012-06-18 10:45:00,30.49,30.55,30.44,30.52,71000.0,22.8317,22.8766,22.7943,22.8542,71000.0
2012-06-18 10:50:00,30.52,30.63,30.52,30.56,78800.0,22.8542,22.9365,22.8542,22.8841,78800.0
2012-06-18 10:55:00,30.56,30.58,30.51,30.53,49300.0,22.8841,22.8991,22.8467,22.8616,49300.0
2012-06-18 11:00:00,30.53,30.54,30.43,30.46,67100.0,22.8616,22.8691,22.7868,22.8092,67100.0
2012-06-18 11:05:00,30.46,30.48,30.36,30.36,67900.0,22.8092,22.8242,22.7343,22.7343,67900.0
2012-06-18 11:10:00,30.37,30.37,30.34,30.35,32400.0,22.7418,22.7418,22.7194,22.7269,32400.0
2012-06-18 11:15:00,30.35,30.35,30.3,30.31,25100.0,22.7269,22.7269,22.6894,22.6969,25100.0
2012-06-18 11:20:00,30.32,30.38,30.29,30.37,42700.0,22.7044,22.7493,22.6819,22.7418,42700.0
2012-06-18 11:25:00,30.37,30.46,30.37,30.45,46600.0,22.7418,22.8092,22.7418,22.8017,46600.0
2012-06-18 11:30:00,30.46,30.53,30.44,30.51,86800.0,22.8092,22.8616,22.7943,22.8467,86800.0
2012-06-18 11:35:00,30.5,30.53,30.47,30.51,34600.0,22.8392,22.8616,22.8167,22.8467,34600.0
2012-06-18 11:40:00,30.49,30.51,30.45,30.5,75000.0,22.8317,22.8467,22.8017,22.8392,75000.0
2012-06-18 11:45:00,30.49,30.58,30.48,30.57,38900.0,22.8317,22.8991,22.8242,22.8916,38900.0
2012-06-18 11:50:00,30.57,30.61,30.53,30.57,89900.0,22.8916,22.9216,22.8616,22.8916,89900.0
2012-06-18 11:55:00,30.56,30.6,30.54,30.57,50600.0,22.8841,22.9141,22.8691,22.8916,50600.0
2012-06-18 12:00:00,30.56,30.56,30.48,30.5,42800.0,22.8841,22.8841,22.8242,22.8392,42800.0
2012-06-18 12:05:00,30.5,30.5,30.45,30.47,25600.0,22.8392,22.8392,22.8017,22.8167,25600.0
2012-06-18 12:10:00,30.47,30.49,30.43,30.44,31500.0,22.8167,22.8317,22.7868,22.7943,31500.0
2012-06-18 12:15:00,30.44,30.54,30.44,30.52,47100.0,22.7943,22.8691,22.7943,22.8542,47100.0
2012-06-18 12:20:00,30.53,30.53,30.46,30.46,30800.0,22.8616,22.8616,22.8092,22.8092,30800.0
2012-06-18 12:25:00,30.47,30.51,30.46,30.47,38800.0,22.8167,22.8467,22.8092,22.8167,38800.0
2012-06-18 12:30:00,30.47,30.49,30.45,30.47,32800.0,22.8167,22.8317,22.8017,22.8167,32800.0
2012-06-18 12:35:00,30.47,30.51,30.47,30.47,46600.0,22.8167,22.8467,22.8167,22.8167,46600.0
2012-06-18 12:40:00,30.48,30.53,30.46,30.53,20800.0,22.8242,22.8616,22.8092,22.8616,20800.0
2012-06-18 12:45:00,30.52,30.58,30.5,30.58,26000.0,22.8542,22.8991,22.8392,22.8991,26000.0
2012-06-18 12:50:00,30.59,30.61,30.55,30.56,23600.0,22.9066,22.9216,22.8766,22.8841,23600.0
2012-06-18 12:55:00,30.56,30.6,30.53,30.55,24800.0,22.8841,22.9141,22.8616,22.8766,24800.0
2012-06-18 13:00:00,30.55,30.57,30.51,30.54,47000.0,22.8766,22.8916,22.8467,22.8691,47000.0
2012-06-18 13:05:00,30.53,30.56,30.5,30.52,40800.0,22.8616,22.8841,22.8392,22.8542,40800.0
2012-06-18 13:10:00,30.53,30.58,30.53,30.57,23700.0,22.8616,22.8991,22.8616,22.8916,23700.0
2012-06-18 13:15:00,30.57,30.6,30.57,30.58,13800.0,22.8916,22.9141,22.8916,22.8991,13800.0
2012-06-18 13:20:00,30.58,30.63,30.58,30.6,50600.0,22.8991,22.9365,22.8991,22.9141,50600.0
2012-06-18 13:25:00,30.6,30.7,30.6,30.68,103500.0,22.9141,22.9889,22.9141,22.974,103500.0
2012-06-18 13:30:00,30.68,30.72,30.68,30.72,47800.0,22.974,23.0039,22.974,23.0039,47800.0
2012-06-18 13:35:00,30.72,30.79,30.71,30.79,85800.0,23.0039,23.0563,22.9964,23.0563,85800.0
2012-06-18 13:40:00,30.79,30.81,30.74,30.74,29200.0,23.0563,23.0713,23.0189,23.0189,29200.0
2012-06-18 13:45:00,30.74,30.76,30.71,30.71,26300.0,23.0189,23.0339,22.9964,22.9964,26300.0
2012-06-18 13:50:00,30.71,30.72,30.7,30.71,15200.0,22.9964,23.0039,22.9889,22.9964,15200.0
2012-06-18 13:55:00,30.71,30.77,30.71,30.76,64500.0,22.9964,23.0414,22.9964,23.0339,64500.0
2012-06-18 14:00:00,30.77,30.83,30.75,30.82,201700.0,23.0414,23.0863,23.0264,23.0788,201700.0
2012-06-18 14:05:00,30.82,30.82,30.77,30.8,78800.0,23.0788,23.0788,23.0414,23.0638,78800.0
2012-06-18 14:10:00,30.8,30.84,30.8,30.83,39200.0,23.0638,23.0938,23.0638,23.0863,39200.0
2012-06-18 14:15:00,30.84,30.88,30.82,30.83,39100.0,23.0938,23.1237,23.0788,23.0863,39100.0
2012-06-18 14:20:00,30.83,30.84,30.8,30.82,31200.0,23.0863,23.0938,23.0638,23.0788,31200.0
2012-06-18 14:25:00,30.82,30.86,30.81,30.86,39300.0,23.0788,23.1088,23.0713,23.1088,39300.0
2012-06-18 14:30:00,30.87,30.87,30.82,30.86,124000.0,23.1162,23.1162,23.0788,23.1088,124000.0
2012-06-18 14:35:00,30.85,30.86,30.8,30.82,76300.0,23.1013,23.1088,23.0638,23.0788,76300.0
2012-06-18 14:40:00,30.82,30.82,30.79,30.79,41200.0,23.0788,23.0788,23.0563,23.0563,41200.0
2012-06-18 14:45:00,30.79,30.81,30.75,30.76,29600.0,23.0563,23.0713,23.0264,23.0339,29600.0
2012-06-18 14:50:00,30.76,30.77,30.74,30.76,33500.0,23.0339,23.0414,23.0189,23.0339,33500.0
2012-06-18 14:55:00,30.75,30.78,30.75,30.78,47600.0,23.0264,23.0489,23.0264,23.0489,47600.0
2012-06-18 15:00:00,30.77,30.84,30.77,30.83,40800.0,23.0414,23.0938,23.0414,23.0863,40800.0
2012-06-18 15:05:00,30.83,30.84,30.79,30.79,84600.0,23.0863,23.0938,23.0563,23.0563,84600.0
2012-06-18 15:10:00,30.79,30.8,30.74,30.76,154400.0,23.0563,23.0638,23.0189,23.0339,154400.0
2012-06-18 15:15:00,30.75,30.78,30.73,30.77,128800.0,23.0264,23.0489,23.0114,23.0414,128800.0
2012-06-18 15:20:00,30.77,30.77,30.74,30.75,94500.0,23.0414,23.0414,23.0189,23.0264,94500.0
2012-06-18 15:25:00,30.75,30.8,30.74,30.8,51800.0,23.0264,23.0638,23.0189,23.0638,51800.0
2012-06-18 15:30:00,30.8,30.84,30.77,30.77,207800.0,23.0638,23.0938,23.0414,23.0414,207800.0
2012-06-18 15:35:00,30.76,30.78,30.74,30.78,103800.0,23.0339,23.0489,23.0189,23.0489,103800.0
2012-06-18 15:40:00,30.78,30.88,30.76,30.84,183900.0,23.0489,23.1237,23.0339,23.0938,183900.0
2012-06-18 15:45:00,30.85,30.92,30.82,30.89,181200.0,23.1013,23.1537,23.0788,23.1312,181200.0
2012-06-18 15:50:00,30.89,30.89,30.74,30.75,230800.0,23.1312,23.1312,23.0189,23.0264,230800.0
2012-06-18 15:55:00,30.75,30.8,30.74,30.78,231400.0,23.0264,23.0638,23.0189,23.0489,231400.0
2012-06-19 09:30:00,30.87,30.94,30.78,30.88,64100.0,23.1162,23.1687,23.0489,23.1237,64100.0
2012-06-19 09:35:00,30.87,30.88,30.78,30.84,44900.0,23.1162,23.1237,23.0489,23.0938,44900.0
2012-06-19 09:40:00,30.83,30.85,30.73,30.79,31900.0,23.0863,23.1013,23.0114,23.0563,31900.0
2012-06-19 09:45:00,30.81,30.82,30.69,30.76,27100.0,23.0713,23.0788,22.9815,23.0339,27100.0
2012-06-19 09:50:00,30.75,30.88,30.75,30.87,100700.0,23.0264,23.1237,23.0264,23.1162,100700.0
2012-06-19 09:55:00,30.87,30.89,30.76,30.87,33100.0,23.1162,23.1312,23.0339,23.1162,33100.0
2012-06-19 10:00:00,30.87,30.99,30.87,30.98,98000.0,23.1162,23.2061,23.1162,23.1986,98000.0
2012-06-19 10:05:00,30.98,31.03,30.96,31.02,129200.0,23.1986,23.2361,23.1836,23.2286,129200.0
2012-06-19 10:10:00,31.02,31.03,30.95,31.0,112700.0,23.2286,23.2361,23.1762,23.2136,112700.0
2012-06-19 10:15:00,31.0,31.01,30.96,30.96,25800.0,23.2136,23.2211,23.1836,23.1836,25800.0
2012-06-19 10:20:00,30.96,31.0,30.91,30.94,70400.0,23.1836,23.2136,23.1462,23.1687,70400.0
2012-06-19 10:25:00,30.94,30.97,30.92,30.93,42100.0,23.1687,23.1911,23.1537,23.1612,42100.0
2012-06-19 10:30:00,30.94,30.97,30.89,30.94,54700.0,23.1687,23.1911,23.1312,23.1687,54700.0
2012-06-19 10:35:00,30.95,30.95,30.86,30.88,88900.0,23.1762,23.1762,23.1088,23.1237,88900.0
2012-06-19 10:40:00,30.87,30.91,30.84,30.85,21900.0,23.1162,23.1462,23.0938,23.1013,21900.0
2012-06-19 10:45:00,30.85,30.89,30.85,30.89,8500.0,23.1013,23.1312,23.1013,23.1312,8500.0
2012-06-19 10:50:00,30.89,30.95,30.88,30.9,29600.0,23.1312,23.1762,23.1237,23.1387,29600.0
2012-06-19 10:55:00,30.88,30.9,30.87,30.9,12200.0,23.1237,23.1387,23.1162,23.1387,12200.0
2012-06-19 11:00:00,30.9,30.91,30.83,30.86,51500.0,23.1387,23.1462,23.0863,23.1088,51500.0
2012-06-19 11:05:00,30.86,30.87,30.84,30.86,14400.0,23.1088,23.1162,23.0938,23.1088,14400.0
2012-06-19 11:10:00,30.86,30.89,30.8,30.81,19400.0,23.1088,23.1312,23.0638,23.0713,19400.0
2012-06-19 11:15:00,30.8,30.84,30.8,30.81,14900.0,23.0638,23.0938,23.0638,23.0713,14900.0
2012-06-19 11:20:00,30.81,30.82,30.78,30.8,17800.0,23.0713,23.0788,23.0489,23.0638,17800.0
2012-06-19 11:25:00,30.79,30.81,30.77,30.79,19100.0,23.0563,23.0713,23.0414,23.0563,19100.0
2012-06-19 11:30:00,30.79,30.81,30.78,30.79,16700.0,23.0563,23.0713,23.0489,23.0563,16700.0
2012-06-19 11:35:00,30.8,30.8,30.77,30.78,15200.0,23.0638,23.0638,23.0414,23.0489,15200.0
2012-06-19 11:40:00,30.77,30.82,30.75,30.8,14600.0,23.0414,23.0788,23.0264,23.0638,14600.0
2012-06-19 11:45:00,30.8,30.83,30.8,30.81,13500.0,23.0638,23.0863,23.0638,23.0713,13500.0
2012-06-19 11:50:00,30.81,30.88,30.8,30.87,39500.0,23.0713,23.1237,23.0638,23.1162,39500.0
2012-06-19 11:55:00,30.88,30.89,30.84,30.87,28800.0,23.1237,23.1312,23.0938,23.1162,28800.0
2012-06-19 12:00:00,30.86,30.86,30.79,30.8,20100.0,23.1088,23.1088,23.0563,23.0638,20100.0
2012-06-19 12:05:00,30.8,30.8,30.71,30.71,55900.0,23.0638,23.0638,22.9964,22.9964,55900.0
2012-06-19 12:10:00,30.71,30.78,30.7,30.78,30200.0,22.9964,23.0489,22.9889,23.0489,30200.0
2012-06-19 12:15:00,30.78,30.78,30.71,30.73,45400.0,23.0489,23.0489,22.9964,23.0114,45400.0
2012-06-19 12:20:00,30.74,30.75,30.71,30.71,15700.0,23.0189,23.0264,22.9964,22.9964,15700.0
2012-06-19 12:25:00,30.71,30.76,30.71,30.76,16000.0,22.9964,23.0339,22.9964,23.0339,16000.0
2012-06-19 12:30:00,30.76,30.76,30.69,30.7,36900.0,23.0339,23.0339,22.9815,22.9889,36900.0
2012-06-19 12:35:00,30.71,30.71,30.67,30.67,15600.0,22.9964,22.9964,22.9665,22.9665,15600.0
2012-06-19 12:40:00,30.68,30.68,30.64,30.66,50000.0,22.974,22.974,22.944,22.959,50000.0
2012-06-19 12:45:00,30.66,30.71,30.66,30.7,42500.0,22.959,22.9964,22.959,22.9889,42500.0
2012-06-19 12:50:00,30.7,30.75,30.69,30.75,38500.0,22.9889,23.0264,22.9815,23.0264,38500.0
2012-06-19 12:55:00,30.75,30.82,30.75,30.82,23200.0,23.0264,23.0788,23.0264,23.0788,23200.0
2012-06-19 13:00:00,30.82,30.82,30.79,30.81,45300.0,23.0788,23.0788,23.0563,23.0713,45300.0
2012-06-19 13:05:00,30.81,30.86,30.8,30.86,41200.0,23.0713,23.1088,23.0638,23.1088,41200.0
2012-06-19 13:10:00,30.85,30.87,30.85,30.86,16500.0,23.1013,23.1162,23.1013,23.1088,16500.0
2012-06-19 13:15:00,30.87,30.94,30.87,30.93,88800.0,23.1162,23.1687,23.1162,23.1612,88800.0
2012-06-19 13:20:00,30.93,30.95,30.92,30.95,46900.0,23.1612,23.1762,23.1537,23.1762,46900.0
2012-06-19 13:25:00,30.94,31.01,30.94,31.0,230200.0,23.1687,23.2211,23.1687,23.2136,230200.0
2012-06-19 13:30:00,31.0,31.05,31.0,31.03,69500.0,23.2136,23.251,23.2136,23.2361,69500.0
2012-06-19 13:35:00,31.03,31.06,31.02,31.03,37000.0,23.2361,23.2585,23.2286,23.2361,37000.0
2012-06-19 13:40:00,31.03,31.04,31.0,31.01,12900.0,23.2361,23.2436,23.2136,23.2211,12900.0
2012-06-19 13:45:00,31.0,31.04,30.99,30.99,24900.0,23.2136,23.2436,23.2061,23.2061,24900.0
2012-06-19 13:50:00,30.99,31.0,30.95,30.95,38800.0,23.2061,23.2136,23.1762,23.1762,38800.0
2012-06-19 13:55:00,30.94,30.95,30.93,30.93,16700.0,23.1687,23.1762,23.1612,23.1612,16700.0
2012-06-19 14:00:00,30.94,30.94,30.92,30.94,17100.0,23.1687,23.1687,23.1537,23.1687,17100.0
2012-06-19 14:05:00,30.93,30.94,30.9,30.9,15900.0,23.1612,23.1687,23.1387,23.1387,15900.0
2012-06-19 14:10:00,30.91,30.93,30.9,30.92,47600.0,23.1462,23.1612,23.1387,23.1537,47600.0
2012-06-19 14:15:00,30.92,30.95,30.92,30.94,28300.0,23.1537,23.1762,23.1537,23.1687,28300.0
2012-06-19 14:20:00,30.95,30.95,30.92,30.93,19900.0,23.1762,23.1762,23.1537,23.1612,19900.0
2012-06-19 14:25:00,30.92,30.93,30.88,30.89,87100.0,23.1537,23.1612,23.1237,23.1312,87100.0
2012-06-19 14:30:00,30.9,30.9,30.83,30.88,58900.0,23.1387,23.1387,23.0863,23.1237,58900.0
2012-06-19 14:35:00,30.86,30.89,30.84,30.88,38000.0,23.1088,23.1312,23.0938,23.1237,38000.0
2012-06-19 14:40:00,30.89,30.89,30.82,30.82,44700.0,23.1312,23.1312,23.0788,23.0788,44700.0
2012-06-19 14:45:00,30.83,30.85,30.81,30.81,23200.0,23.0863,23.1013,23.0713,23.0713,23200.0
2012-06-19 14:50:00,30.81,30.85,30.8,30.85,20500.0,23.0713,23.1013,23.0638,23.1013,20500.0
2012-06-19 14:55:00,30.84,30.9,30.83,30.9,21500.0,23.0938,23.1387,23.0863,23.1387,21500.0
2012-06-19 15:00:00,30.9,30.9,30.86,30.86,21800.0,23.1387,23.1387,23.1088,23.1088,21800.0
2012-06-19 15:05:00,30.87,30.93,30.87,30.93,20300.0,23.1162,23.1612,23.1162,23.1612,20300.0
2012-06-19 15:10:00,30.93,30.95,30.9,30.95,18600.0,23.1612,23.1762,23.1387,23.1762,18600.0
2012-06-19 15:15:00,30.95,30.97,30.92,30.94,47800.0,23.1762,23.1911,23.1537,23.1687,47800.0
2012-06-19 15:20:00,30.96,30.98,30.95,30.97,36400.0,23.1836,23.1986,23.1762,23.1911,36400.0
2012-06-19 15:25:00,30.96,30.97,30.9,30.91,38800.0,23.1836,23.1911,23.1387,23.1462,38800.0
2012-06-19 15:30:00,30.91,30.93,30.88,30.89,45600.0,23.1462,23.1612,23.1237,23.1312,45600.0
2012-06-19 15:35:00,30.89,30.9,30.85,30.87,58800.0,23.1312,23.1387,23.1013,23.1162,58800.0
2012-06-19 15:40:00,30.87,30.91,30.84,30.9,57800.0,23.1162,23.1462,23.0938,23.1387,57800.0
2012-06-19 15:45:00,30.9,30.9,30.83,30.84,89100.0,23.1387,23.1387,23.0863,23.0938,89100.0
2012-06-19 15:50:00,30.85,30.87,30.83,30.87,142500.0,23.1013,23.1162,23.0863,23.1162,142500.0
2012-06-19 15:55:00,30.87,30.91,30.86,30.9,156000.0,23.1162,23.1462,23.1088,23.1387,156000.0
2012-06-20 09:30:00,31.05,31.07,30.9,30.91,59600.0,23.251,23.266,23.1387,23.1462,59600.0
2012-06-20 09:35:00,30.91,30.93,30.8,30.85,30400.0,23.1462,23.1612,23.0638,23.1013,30400.0
2012-06-20 09:40:00,30.85,30.96,30.82,30.94,87900.0,23.1013,23.1836,23.0788,23.1687,87900.0
2012-06-20 09:45:00,30.95,31.05,30.92,31.02,70800.0,23.1762,23.251,23.1537,23.2286,70800.0
2012-06-20 09:50:00,31.02,31.13,31.0,31.04,57000.0,23.2286,23.3109,23.2136,23.2436,57000.0
2012-06-20 09:55:00,31.04,31.17,31.04,31.09,46300.0,23.2436,23.3409,23.2436,23.281,46300.0
2012-06-20 10:00:00,31.09,31.17,31.06,31.12,130100.0,23.281,23.3409,23.2585,23.3035,130100.0
2012-06-20 10:05:00,31.12,31.14,31.02,31.14,27600.0,23.3035,23.3184,23.2286,23.3184,27600.0
2012-06-20 10:10:00,31.14,31.27,31.14,31.26,27800.0,23.3184,23.4158,23.3184,23.4083,27800.0
2012-06-20 10:15:00,31.26,31.29,31.22,31.25,29400.0,23.4083,23.4308,23.3783,23.4008,29400.0
2012-06-20 10:20:00,31.24,31.26,31.18,31.21,29800.0,23.3933,23.4083,23.3484,23.3709,29800.0
2012-06-20 10:25:00,31.22,31.33,31.22,31.31,45900.0,23.3783,23.4607,23.3783,23.4457,45900.0
2012-06-20 10:30:00,31.3,31.31,31.17,31.17,43500.0,23.4382,23.4457,23.3409,23.3409,43500.0
2012-06-20 10:35:00,31.17,31.17,31.12,31.14,49300.0,23.3409,23.3409,23.3035,23.3184,49300.0
2012-06-20 10:40:00,31.14,31.14,31.03,31.04,36900.0,23.3184,23.3184,23.2361,23.2436,36900.0
2012-06-20 10:45:00,31.04,31.1,31.02,31.03,34300.0,23.2436,23.2885,23.2286,23.2361,34300.0
2012-06-20 10:50:00,31.03,31.04,30.99,31.01,15300.0,23.2361,23.2436,23.2061,23.2211,15300.0
2012-06-20 10:55:00,31.0,31.02,30.92,30.96,14900.0,23.2136,23.2286,23.1537,23.1836,14900.0
2012-06-20 11:00:00,30.96,30.98,30.89,30.93,31600.0,23.1836,23.1986,23.1312,23.1612,31600.0
2012-06-20 11:05:00,30.93,30.98,30.89,30.98,16300.0,23.1612,23.1986,23.1312,23.1986,16300.0
2012-06-20 11:10:00,30.98,31.05,30.98,31.03,15100.0,23.1986,23.251,23.1986,23.2361,15100.0
2012-06-20 11:15:00,31.04,31.04,31.01,31.04,19500.0,23.2436,23.2436,23.2211,23.2436,19500.0
2012-06-20 11:20:00,31.05,31.07,31.02,31.02,20800.0,23.251,23.266,23.2286,23.2286,20800.0
2012-06-20 11:25:00,31.03,31.04,30.99,30.99,81500.0,23.2361,23.2436,23.2061,23.2061,81500.0
2012-06-20 11:30:00,31.0,31.0,30.97,31.0,13900.0,23.2136,23.2136,23.1911,23.2136,13900.0
2012-06-20 11:35:00,31.0,31.0,30.97,31.0,12600.0,23.2136,23.2136,23.1911,23.2136,12600.0
2012-06-20 11:40:00,31.0,31.02,30.97,31.0,44600.0,23.2136,23.2286,23.1911,23.2136,44600.0
2012-06-20 11:45:00,31.0,31.0,30.98,30.99,20200.0,23.2136,23.2136,23.1986,23.2061,20200.0
2012-06-20 11:50:00,31.01,31.01,30.97,30.98,30000.0,23.2211,23.2211,23.1911,23.1986,30000.0
2012-06-20 11:55:00,30.97,30.99,30.93,30.94,12800.0,23.1911,23.2061,23.1612,23.1687,12800.0
2012-06-20 12:00:00,30.94,30.97,30.93,30.94,21700.0,23.1687,23.1911,23.1612,23.1687,21700.0
2012-06-20 12:05:00,30.94,30.95,30.86,30.87,55600.0,23.1687,23.1762,23.1088,23.1162,55600.0
2012-06-20 12:10:00,30.87,30.91,30.86,30.89,51700.0,23.1162,23.1462,23.1088,23.1312,51700.0
2012-06-20 12:15:00,30.9,30.93,30.88,30.92,19600.0,23.1387,23.1612,23.1237,23.1537,19600.0
2012-06-20 12:20:00,30.91,30.93,30.84,30.84,107300.0,23.1462,23.1612,23.0938,23.0938,107300.0
2012-06-20 12:25:00,30.83,30.86,30.79,30.84,41200.0,23.0863,23.1088,23.0563,23.0938,41200.0
2012-06-20 12:30:00,30.86,30.91,30.68,30.84,241000.0,23.1088,23.1462,22.974,23.0938,241000.0
2012-06-20 12:35:00,30.83,30.85,30.73,30.8,77600.0,23.0863,23.1013,23.0114,23.0638,77600.0
2012-06-20 12:40:00,30.81,30.91,30.8,30.88,90500.0,23.0713,23.1462,23.0638,23.1237,90500.0
2012-06-20 12:45:00,30.87,31.02,30.87,30.94,63400.0,23.1162,23.2286,23.1162,23.1687,63400.0
2012-06-20 12:50:00,30.95,31.06,30.94,31.03,67300.0,23.1762,23.2585,23.1687,23.2361,67300.0
2012-06-20 12:55:00,31.04,31.07,30.99,31.01,55500.0,23.2436,23.266,23.2061,23.2211,55500.0
2012-06-20 13:00:00,31.01,31.13,31.01,31.13,52300.0,23.2211,23.3109,23.2211,23.3109,52300.0
2012-06-20 13:05:00,31.15,31.22,31.12,31.2,39700.0,23.3259,23.3783,23.3035,23.3634,39700.0
2012-06-20 13:10:00,31.19,31.19,31.12,31.12,86800.0,23.3559,23.3559,23.3035,23.3035,86800.0
2012-06-20 13:15:00,31.12,31.21,31.12,31.14,46100.0,23.3035,23.3709,23.3035,23.3184,46100.0
2012-06-20 13:20:00,31.13,31.17,31.11,31.14,22500.0,23.3109,23.3409,23.296,23.3184,22500.0
2012-06-20 13:25:00,31.15,31.17,31.08,31.09,16600.0,23.3259,23.3409,23.2735,23.281,16600.0
2012-06-20 13:30:00,31.09,31.13,31.04,31.05,19100.0,23.281,23.3109,23.2436,23.251,19100.0
2012-06-20 13:35:00,31.04,31.05,30.98,31.0,42100.0,23.2436,23.251,23.1986,23.2136,42100.0
2012-06-20 13:40:00,31.0,31.05,30.99,31.05,64200.0,23.2136,23.251,23.2061,23.251,64200.0
2012-06-20 13:45:00,31.05,31.11,31.04,31.11,15200.0,23.251,23.296,23.2436,23.296,15200.0
2012-06-20 13:50:00,31.11,31.11,31.04,31.04,28600.0,23.296,23.296,23.2436,23.2436,28600.0
2012-06-20 13:55:00,31.04,31.14,31.02,31.14,18600.0,23.2436,23.3184,23.2286,23.3184,18600.0
2012-06-20 14:00:00,31.14,31.14,31.03,31.08,27000.0,23.3184,23.3184,23.2361,23.2735,27000.0
2012-06-20 14:05:00,31.09,31.12,31.06,31.09,21100.0,23.281,23.3035,23.2585,23.281,21100.0
2012-06-20 14:10:00,31.09,31.15,31.08,31.11,24600.0,23.281,23.3259,23.2735,23.296,24600.0
2012-06-20 14:15:00,31.11,31.14,31.03,31.03,34000.0,23.296,23.3184,23.2361,23.2361,34000.0
2012-06-20 14:20:00,31.03,31.07,30.97,31.04,129600.0,23.2361,23.266,23.1911,23.2436,129600.0
2012-06-20 14:25:00,31.04,31.05,30.99,31.04,32000.0,23.2436,23.251,23.2061,23.2436,32000.0
2012-06-20 14:30:00,31.04,31.07,31.0,31.02,44600.0,23.2436,23.266,23.2136,23.2286,44600.0
2012-06-20 14:35:00,31.02,31.08,31.0,31.01,78200.0,23.2286,23.2735,23.2136,23.2211,78200.0
2012-06-20 14:40:00,31.01,31.02,30.96,30.98,46900.0,23.2211,23.2286,23.1836,23.1986,46900.0
2012-06-20 14:45:00,30.97,30.97,30.89,30.94,43600.0,23.1911,23.1911,23.1312,23.1687,43600.0
2012-06-20 14:50:00,30.95,31.01,30.91,30.99,60400.0,23.1762,23.2211,23.1462,23.2061,60400.0
2012-06-20 14:55:00,30.99,31.04,30.99,31.0,85900.0,23.2061,23.2436,23.2061,23.2136,85900.0
2012-06-20 15:00:00,31.0,31.02,30.95,30.95,39700.0,23.2136,23.2286,23.1762,23.1762,39700.0
2012-06-20 15:05:00,30.96,30.97,30.86,30.88,44800.0,23.1836,23.1911,23.1088,23.1237,44800.0
2012-06-20 15:10:00,30.87,30.89,30.83,30.87,89000.0,23.1162,23.1312,23.0863,23.1162,89000.0
2012-06-20 15:15:00,30.87,30.88,30.78,30.78,43600.0,23.1162,23.1237,23.0489,23.0489,43600.0
2012-06-20 15:20:00,30.78,30.85,30.78,30.84,43900.0,23.0489,23.1013,23.0489,23.0938,43900.0
2012-06-20 15:25:00,30.85,30.93,30.84,30.91,134200.0,23.1013,23.1612,23.0938,23.1462,134200.0
2012-06-20 15:30:00,30.92,30.96,30.86,30.88,143700.0,23.1537,23.1836,23.1088,23.1237,143700.0
2012-06-20 15:35:00,30.88,30.91,30.83,30.85,129800.0,23.1237,23.1462,23.0863,23.1013,129800.0
2012-06-20 15:40:00,30.85,30.9,30.83,30.88,144800.0,23.1013,23.1387,23.0863,23.1237,144800.0
2012-06-20 15:45:00,30.88,30.9,30.84,30.86,123600.0,23.1237,23.1387,23.0938,23.1088,123600.0
2012-06-20 15:50:00,30.87,30.95,30.87,30.91,235700.0,23.1162,23.1762,23.1162,23.1462,235700.0
2012-06-20 15:55:00,30.91,30.97,30.89,30.96,323100.0,23.1462,23.1911,23.1312,23.1836,323100.0
2012-06-21 09:30:00,30.94,31.13,30.85,31.03,93000.0,23.1687,23.3109,23.1013,23.2361,93000.0
2012-06-21 09:35:00,31.0,31.07,30.8,30.82,70900.0,23.2136,23.266,23.0638,23.0788,70900.0
2012-06-21 09:40:00,30.8,30.84,30.57,30.6,151000.0,23.0638,23.0938,22.8916,22.9141,151000.0
2012-06-21 09:45:00,30.61,30.64,30.51,30.6,60500.0,22.9216,22.944,22.8467,22.9141,60500.0
2012-06-21 09:50:00,30.6,30.66,30.53,30.65,39900.0,22.9141,22.959,22.8616,22.9515,39900.0
2012-06-21 09:55:00,30.65,30.65,30.54,30.54,23800.0,22.9515,22.9515,22.8691,22.8691,23800.0
2012-06-21 10:00:00,30.52,30.55,30.43,30.44,137100.0,22.8542,22.8766,22.7868,22.7943,137100.0
2012-06-21 10:05:00,30.44,30.53,30.43,30.49,85600.0,22.7943,22.8616,22.7868,22.8317,85600.0
2012-06-21 10:10:00,30.48,30.52,30.43,30.48,21800.0,22.8242,22.8542,22.7868,22.8242,21800.0
2012-06-21 10:15:00,30.51,30.52,30.45,30.47,30500.0,22.8467,22.8542,22.8017,22.8167,30500.0
2012-06-21 10:20:00,30.48,30.55,30.46,30.51,30200.0,22.8242,22.8766,22.8092,22.8467,30200.0
2012-06-21 10:25:00,30.51,30.51,30.43,30.44,58700.0,22.8467,22.8467,22.7868,22.7943,58700.0
2012-06-21 10:30:00,30.44,30.48,30.41,30.46,24200.0,22.7943,22.8242,22.7718,22.8092,24200.0
2012-06-21 10:35:00,30.46,30.48,30.41,30.45,92000.0,22.8092,22.8242,22.7718,22.8017,92000.0
2012-06-21 10:40:00,30.44,30.54,30.41,30.54,112100.0,22.7943,22.8691,22.7718,22.8691,112100.0
2012-06-21 10:45:00,30.54,30.58,30.51,30.51,14800.0,22.8691,22.8991,22.8467,22.8467,14800.0
2012-06-21 10:50:00,30.51,30.56,30.5,30.53,21900.0,22.8467,22.8841,22.8392,22.8616,21900.0
2012-06-21 10:55:00,30.52,30.53,30.47,30.47,63700.0,22.8542,22.8616,22.8167,22.8167,63700.0
2012-06-21 11:00:00,30.47,30.47,30.32,30.35,63600.0,22.8167,22.8167,22.7044,22.7269,63600.0
2012-06-21 11:05:00,30.36,30.36,30.23,30.24,54500.0,22.7343,22.7343,22.637,22.6445,54500.0
2012-06-21 11:10:00,30.23,30.24,30.17,30.21,183800.0,22.637,22.6445,22.5921,22.622,183800.0
2012-06-21 11:15:00,30.2,30.23,30.19,30.2,118900.0,22.6145,22.637,22.607,22.6145,118900.0
2012-06-21 11:20:00,30.2,30.21,30.15,30.2,63200.0,22.6145,22.622,22.5771,22.6145,63200.0
2012-06-21 11:25:00,30.19,30.25,30.18,30.2,145900.0,22.607,22.652,22.5996,22.6145,145900.0
2012-06-21 11:30:00,30.2,30.23,30.18,30.21,63200.0,22.6145,22.637,22.5996,22.622,63200.0
2012-06-21 11:35:00,30.21,30.21,30.15,30.16,274900.0,22.622,22.622,22.5771,22.5846,274900.0
2012-06-21 11:40:00,30.16,30.17,30.11,30.16,138100.0,22.5846,22.5921,22.5471,22.5846,138100.0
2012-06-21 11:45:00,30.16,30.2,30.09,30.09,123200.0,22.5846,22.6145,22.5322,22.5322,123200.0
2012-06-21 11:50:00,30.1,30.13,30.04,30.08,49500.0,22.5397,22.5621,22.4947,22.5247,49500.0
2012-06-21 11:55:00,30.08,30.1,30.04,30.08,50500.0,22.5247,22.5397,22.4947,22.5247,50500.0
2012-06-21 12:00:00,30.09,30.16,30.08,30.14,104300.0,22.5322,22.5846,22.5247,22.5696,104300.0
2012-06-21 12:05:00,30.14,30.14,30.07,30.1,42800.0,22.5696,22.5696,22.5172,22.5397,42800.0
2012-06-21 12:10:00,30.1,30.1,30.0,30.02,48200.0,22.5397,22.5397,22.4648,22.4797,48200.0
2012-06-21 12:15:00,30.02,30.03,29.96,29.98,77400.0,22.4797,22.4872,22.4348,22.4498,77400.0
2012-06-21 12:20:00,29.98,30.0,29.93,29.95,130000.0,22.4498,22.4648,22.4124,22.4273,130000.0
2012-06-21 12:25:00,29.95,29.95,29.88,29.88,69400.0,22.4273,22.4273,22.3749,22.3749,69400.0
2012-06-21 12:30:00,29.89,29.94,29.88,29.9,50700.0,22.3824,22.4198,22.3749,22.3899,50700.0
2012-06-21 12:35:00,29.91,29.93,29.88,29.93,28300.0,22.3974,22.4124,22.3749,22.4124,28300.0
2012-06-21 12:40:00,29.93,29.96,29.89,29.91,46400.0,22.4124,22.4348,22.3824,22.3974,46400.0
2012-06-21 12:45:00,29.91,29.97,29.91,29.97,27300.0,22.3974,22.4423,22.3974,22.4423,27300.0
2012-06-21 12:50:00,29.96,29.98,29.93,29.96,27600.0,22.4348,22.4498,22.4124,22.4348,27600.0
2012-06-21 12:55:00,29.95,29.97,29.93,29.97,53400.0,22.4273,22.4423,22.4124,22.4423,53400.0
2012-06-21 13:00:00,29.96,29.98,29.94,29.98,31600.0,22.4348,22.4498,22.4198,22.4498,31600.0
2012-06-21 13:05:00,29.97,29.99,29.96,29.98,37500.0,22.4423,22.4573,22.4348,22.4498,37500.0
2012-06-21 13:10:00,29.98,30.0,29.95,29.97,291500.0,22.4498,22.4648,22.4273,22.4423,291500.0
2012-06-21 13:15:00,29.97,30.0,29.96,29.97,74400.0,22.4423,22.4648,22.4348,22.4423,74400.0
2012-06-21 13:20:00,29.97,30.01,29.97,30.0,267600.0,22.4423,22.4723,22.4423,22.4648,267600.0
2012-06-21 13:25:00,30.0,30.02,29.99,30.01,69800.0,22.4648,22.4797,22.4573,22.4723,69800.0
2012-06-21 13:30:00,30.01,30.04,30.0,30.03,41200.0,22.4723,22.4947,22.4648,22.4872,41200.0
2012-06-21 13:35:00,30.03,30.05,30.01,30.01,79300.0,22.4872,22.5022,22.4723,22.4723,79300.0
2012-06-21 13:40:00,30.0,30.02,29.95,29.98,38200.0,22.4648,22.4797,22.4273,22.4498,38200.0
2012-06-21 13:45:00,29.98,30.01,29.96,30.0,113300.0,22.4498,22.4723,22.4348,22.4648,113300.0
2012-06-21 13:50:00,30.0,30.02,29.99,30.01,103000.0,22.4648,22.4797,22.4573,22.4723,103000.0
2012-06-21 13:55:00,30.01,30.05,30.01,30.04,148000.0,22.4723,22.5022,22.4723,22.4947,148000.0
2012-06-21 14:00:00,30.03,30.06,30.01,30.04,187500.0,22.4872,22.5097,22.4723,22.4947,187500.0
2012-06-21 14:05:00,30.03,30.06,29.98,30.0,163400.0,22.4872,22.5097,22.4498,22.4648,163400.0
2012-06-21 14:10:00,29.99,30.0,29.96,29.99,24100.0,22.4573,22.4648,22.4348,22.4573,24100.0
2012-06-21 14:15:00,30.0,30.02,29.95,29.97,119600.0,22.4648,22.4797,22.4273,22.4423,119600.0
2012-06-21 14:20:00,29.96,29.98,29.92,29.93,103200.0,22.4348,22.4498,22.4049,22.4124,103200.0
2012-06-21 14:25:00,29.91,29.96,29.89,29.94,32400.0,22.3974,22.4348,22.3824,22.4198,32400.0
2012-06-21 14:30:00,29.93,29.95,29.87,29.87,47100.0,22.4124,22.4273,22.3674,22.3674,47100.0
2012-06-21 14:35:00,29.88,29.9,29.85,29.89,41500.0,22.3749,22.3899,22.3524,22.3824,41500.0
2012-06-21 14:40:00,29.9,29.92,29.87,29.88,93100.0,22.3899,22.4049,22.3674,22.3749,93100.0
2012-06-21 14:45:00,29.88,29.88,29.84,29.87,50000.0,22.3749,22.3749,22.345,22.3674,50000.0
2012-06-21 14:50:00,29.86,29.87,29.8,29.8,119700.0,22.3599,22.3674,22.315,22.315,119700.0
2012-06-21 14:55:00,29.81,29.82,29.77,29.78,134900.0,22.3225,22.33,22.2925,22.3,134900.0
2012-06-21 15:00:00,29.78,29.82,29.78,29.8,47700.0,22.3,22.33,22.3,22.315,47700.0
2012-06-21 15:05:00,29.8,29.8,29.67,29.68,135300.0,22.315,22.315,22.2177,22.2251,135300.0
2012-06-21 15:10:00,29.68,29.73,29.65,29.65,87200.0,22.2251,22.2626,22.2027,22.2027,87200.0
2012-06-21 15:15:00,29.65,29.69,29.61,29.63,80300.0,22.2027,22.2326,22.1727,22.1877,80300.0
2012-06-21 15:20:00,29.63,29.65,29.55,29.63,118000.0,22.1877,22.2027,22.1278,22.1877,118000.0
2012-06-21 15:25:00,29.63,29.65,29.57,29.57,72400.0,22.1877,22.2027,22.1428,22.1428,72400.0
2012-06-21 15:30:00,29.57,29.62,29.5,29.53,120700.0,22.1428,22.1802,22.0904,22.1128,120700.0
2012-06-21 15:35:00,29.54,29.65,29.53,29.61,91000.0,22.1203,22.2027,22.1128,22.1727,91000.0
2012-06-21 15:40:00,29.61,29.63,29.56,29.63,101300.0,22.1727,22.1877,22.1353,22.1877,101300.0
2012-06-21 15:45:00,29.62,29.63,29.5,29.54,156100.0,22.1802,22.1877,22.0904,22.1203,156100.0
2012-06-21 15:50:00,29.54,29.59,29.51,29.55,158200.0,22.1203,22.1578,22.0978,22.1278,158200.0
2012-06-21 15:55:00,29.55,29.6,29.51,29.52,277500.0,22.1278,22.1652,22.0978,22.1053,277500.0
2012-06-22 09:30:00,29.55,29.75,29.5,29.5,171600.0,22.1278,22.2776,22.0904,22.0904,171600.0
2012-06-22 09:35:00,29.5,29.74,29.5,29.6,70300.0,22.0904,22.2701,22.0904,22.1652,70300.0
2012-06-22 09:40:00,29.61,29.71,29.6,29.69,33700.0,22.1727,22.2476,22.1652,22.2326,33700.0
2012-06-22 09:45:00,29.69,29.72,29.58,29.71,56000.0,22.2326,22.2551,22.1503,22.2476,56000.0
2012-06-22 09:50:00,29.71,29.81,29.66,29.74,64500.0,22.2476,22.3225,22.2102,22.2701,64500.0
2012-06-22 09:55:00,29.74,29.75,29.66,29.72,87400.0,22.2701,22.2776,22.2102,22.2551,87400.0
2012-06-22 10:00:00,29.73,29.77,29.69,29.73,206900.0,22.2626,22.2925,22.2326,22.2626,206900.0
2012-06-22 10:05:00,29.74,29.76,29.62,29.62,96200.0,22.2701,22.2851,22.1802,22.1802,96200.0
2012-06-22 10:10:00,29.62,29.63,29.55,29.56,50100.0,22.1802,22.1877,22.1278,22.1353,50100.0
2012-06-22 10:15:00,29.56,29.58,29.51,29.52,64300.0,22.1353,22.1503,22.0978,22.1053,64300.0
2012-06-22 10:20:00,29.52,29.64,29.5,29.55,85600.0,22.1053,22.1952,22.0904,22.1278,85600.0
2012-06-22 10:25:00,29.55,29.62,29.51,29.53,95800.0,22.1278,22.1802,22.0978,22.1128,95800.0
2012-06-22 10:30:00,29.53,29.55,29.5,29.54,180400.0,22.1128,22.1278,22.0904,22.1203,180400.0
2012-06-22 10:35:00,29.54,29.62,29.54,29.55,69300.0,22.1203,22.1802,22.1203,22.1278,69300.0
2012-06-22 10:40:00,29.55,29.58,29.52,29.54,44500.0,22.1278,22.1503,22.1053,22.1203,44500.0
2012-06-22 10:45:00,29.54,29.57,29.52,29.55,47400.0,22.1203,22.1428,22.1053,22.1278,47400.0
2012-06-22 10:50:00,29.55,29.64,29.55,29.61,34800.0,22.1278,22.1952,22.1278,22.1727,34800.0
2012-06-22 10:55:00,29.61,29.65,29.57,29.63,40600.0,22.1727,22.2027,22.1428,22.1877,40600.0
2012-06-22 11:00:00,29.63,29.71,29.63,29.69,51200.0,22.1877,22.2476,22.1877,22.2326,51200.0
2012-06-22 11:05:00,29.68,29.76,29.66,29.72,58400.0,22.2251,22.2851,22.2102,22.2551,58400.0
2012-06-22 11:10:00,29.71,29.74,29.7,29.73,26500.0,22.2476,22.2701,22.2401,22.2626,26500.0
2012-06-22 11:15:00,29.73,29.77,29.7,29.77,30300.0,22.2626,22.2925,22.2401,22.2925,30300.0
2012-06-22 11:20:00,29.77,29.79,29.68,29.68,56000.0,22.2925,22.3075,22.2251,22.2251,56000.0
2012-06-22 11:25:00,29.69,29.71,29.65,29.65,140700.0,22.2326,22.2476,22.2027,22.2027,140700.0
2012-06-22 11:30:00,29.66,29.74,29.63,29.72,20900.0,22.2102,22.2701,22.1877,22.2551,20900.0
2012-06-22 11:35:00,29.73,29.74,29.7,29.7,22000.0,22.2626,22.2701,22.2401,22.2401,22000.0
2012-06-22 11:40:00,29.71,29.72,29.67,29.72,156500.0,22.2476,22.2551,22.2177,22.2551,156500.0
2012-06-22 11:45:00,29.72,29.78,29.71,29.76,49100.0,22.2551,22.3,22.2476,22.2851,49100.0
2012-06-22 11:50:00,29.77,29.82,29.77,29.8,47600.0,22.2925,22.33,22.2925,22.315,47600.0
2012-06-22 11:55:00,29.81,29.82,29.76,29.82,153400.0,22.3225,22.33,22.2851,22.33,153400.0
2012-06-22 12:00:00,29.82,29.86,29.81,29.83,43900.0,22.33,22.3599,22.3225,22.3375,43900.0
2012-06-22 12:05:00,29.82,29.83,29.67,29.71,116800.0,22.33,22.3375,22.2177,22.2476,116800.0
2012-06-22 12:10:00,29.71,29.76,29.69,29.69,31000.0,22.2476,22.2851,22.2326,22.2326,31000.0
2012-06-22 12:15:00,29.7,29.7,29.63,29.65,72000.0,22.2401,22.2401,22.1877,22.2027,72000.0
2012-06-22 12:20:00,29.66,29.67,29.61,29.65,20200.0,22.2102,22.2177,22.1727,22.2027,20200.0
2012-06-22 12:25:00,29.65,29.75,29.65,29.72,26200.0,22.2027,22.2776,22.2027,22.2551,26200.0
2012-06-22 12:30:00,29.7,29.76,29.7,29.72,35600.0,22.2401,22.2851,22.2401,22.2551,35600.0
2012-06-22 12:35:00,29.73,29.77,29.73,29.74,12300.0,22.2626,22.2925,22.2626,22.2701,12300.0
2012-06-22 12:40:00,29.75,29.8,29.73,29.79,24500.0,22.2776,22.315,22.2626,22.3075,24500.0
2012-06-22 12:45:00,29.79,29.83,29.77,29.77,34700.0,22.3075,22.3375,22.2925,22.2925,34700.0
2012-06-22 12:50:00,29.77,29.85,29.77,29.85,20900.0,22.2925,22.3524,22.2925,22.3524,20900.0
2012-06-22 12:55:00,29.85,29.88,29.85,29.86,26200.0,22.3524,22.3749,22.3524,22.3599,26200.0
2012-06-22 13:00:00,29.86,29.9,29.83,29.83,55600.0,22.3599,22.3899,22.3375,22.3375,55600.0
2012-06-22 13:05:00,29.84,29.9,29.83,29.9,32200.0,22.345,22.3899,22.3375,22.3899,32200.0
2012-06-22 13:10:00,29.9,29.9,29.88,29.9,33300.0,22.3899,22.3899,22.3749,22.3899,33300.0
2012-06-22 13:15:00,29.89,29.9,29.88,29.9,64200.0,22.3824,22.3899,22.3749,22.3899,64200.0
2012-06-22 13:20:00,29.89,29.9,29.88,29.9,30800.0,22.3824,22.3899,22.3749,22.3899,30800.0
2012-06-22 13:25:00,29.91,29.95,29.9,29.93,32100.0,22.3974,22.4273,22.3899,22.4124,32100.0
2012-06-22 13:30:00,29.92,29.95,29.92,29.95,27700.0,22.4049,22.4273,22.4049,22.4273,27700.0
2012-06-22 13:35:00,29.94,29.95,29.91,29.92,46100.0,22.4198,22.4273,22.3974,22.4049,46100.0
2012-06-22 13:40:00,29.91,29.94,29.9,29.9,32700.0,22.3974,22.4198,22.3899,22.3899,32700.0
2012-06-22 13:45:00,29.9,29.93,29.9,29.93,28300.0,22.3899,22.4124,22.3899,22.4124,28300.0
2012-06-22 13:50:00,29.93,29.93,29.87,29.9,23700.0,22.4124,22.4124,22.3674,22.3899,23700.0
2012-06-22 13:55:00,29.9,29.97,29.89,29.97,139800.0,22.3899,22.4423,22.3824,22.4423,139800.0
2012-06-22 14:00:00,29.96,30.04,29.96,29.99,53200.0,22.4348,22.4947,22.4348,22.4573,53200.0
2012-06-22 14:05:00,30.0,30.03,29.98,30.0,32700.0,22.4648,22.4872,22.4498,22.4648,32700.0
2012-06-22 14:10:00,30.01,30.01,29.98,29.99,9400.0,22.4723,22.4723,22.4498,22.4573,9400.0
2012-06-22 14:15:00,29.98,30.01,29.98,29.98,31000.0,22.4498,22.4723,22.4498,22.4498,31000.0
2012-06-22 14:20:00,29.98,29.99,29.94,29.95,29200.0,22.4498,22.4573,22.4198,22.4273,29200.0
2012-06-22 14:25:00,29.95,29.97,29.95,29.95,10900.0,22.4273,22.4423,22.4273,22.4273,10900.0
2012-06-22 14:30:00,29.96,30.0,29.95,30.0,21300.0,22.4348,22.4648,22.4273,22.4648,21300.0
2012-06-22 14:35:00,30.0,30.01,29.98,29.99,22600.0,22.4648,22.4723,22.4498,22.4573,22600.0
2012-06-22 14:40:00,30.0,30.04,30.0,30.03,49100.0,22.4648,22.4947,22.4648,22.4872,49100.0
2012-06-22 14:45:00,30.02,30.06,30.02,30.06,29800.0,22.4797,22.5097,22.4797,22.5097,29800.0
2012-06-22 14:50:00,30.06,30.1,30.05,30.1,48500.0,22.5097,22.5397,22.5022,22.5397,48500.0
2012-06-22 14:55:00,30.1,30.14,30.09,30.13,140400.0,22.5397,22.5696,22.5322,22.5621,140400.0
2012-06-22 15:00:00,30.13,30.15,30.1,30.12,156700.0,22.5621,22.5771,22.5397,22.5546,156700.0
2012-06-22 15:05:00,30.12,30.17,30.09,30.17,137300.0,22.5546,22.5921,22.5322,22.5921,137300.0
2012-06-22 15:10:00,30.16,30.19,30.15,30.19,54300.0,22.5846,22.607,22.5771,22.607,54300.0
2012-06-22 15:15:00,30.19,30.21,30.15,30.18,163000.0,22.607,22.622,22.5771,22.5996,163000.0
2012-06-22 15:20:00,30.17,30.23,30.17,30.23,133300.0,22.5921,22.637,22.5921,22.637,133300.0
2012-06-22 15:25:00,30.23,30.23,30.15,30.17,67100.0,22.637,22.637,22.5771,22.5921,67100.0
2012-06-22 15:30:00,30.17,30.2,30.13,30.15,108600.0,22.5921,22.6145,22.5621,22.5771,108600.0
2012-06-22 15:35:00,30.15,30.16,30.08,30.08,145400.0,22.5771,22.5846,22.5247,22.5247,145400.0
2012-06-22 15:40:00,30.09,30.18,30.06,30.15,218500.0,22.5322,22.5996,22.5097,22.5771,218500.0
2012-06-22 15:45:00,30.16,30.18,30.13,30.16,178100.0,22.5846,22.5996,22.5621,22.5846,178100.0
2012-06-22 15:50:00,30.17,30.24,30.17,30.24,385900.0,22.5921,22.6445,22.5921,22.6445,385900.0
2012-06-22 15:55:00,30.24,30.24,30.15,30.15,464400.0,22.6445,22.6445,22.5771,22.5771,464400.0
2012-06-25 09:30:00,29.77,29.94,29.7,29.92,131600.0,22.2925,22.4198,22.2401,22.4049,131600.0
2012-06-25 09:35:00,29.9,29.92,29.82,29.91,94900.0,22.3899,22.4049,22.33,22.3974,94900.0
2012-06-25 09:40:00,29.89,30.12,29.83,30.08,104200.0,22.3824,22.5546,22.3375,22.5247,104200.0
2012-06-25 09:45:00,30.1,30.15,30.08,30.15,87600.0,22.5397,22.5771,22.5247,22.5771,87600.0
2012-06-25 09:50:00,30.15,30.15,30.07,30.07,62800.0,22.5771,22.5771,22.5172,22.5172,62800.0
2012-06-25 09:55:00,30.07,30.12,30.0,30.12,50600.0,22.5172,22.5546,22.4648,22.5546,50600.0
2012-06-25 10:00:00,30.13,30.17,29.96,29.99,72900.0,22.5621,22.5921,22.4348,22.4573,72900.0
2012-06-25 10:05:00,29.97,30.05,29.93,29.93,175200.0,22.4423,22.5022,22.4124,22.4124,175200.0
2012-06-25 10:10:00,29.94,29.97,29.89,29.93,81000.0,22.4198,22.4423,22.3824,22.4124,81000.0
2012-06-25 10:15:00,29.94,29.94,29.75,29.81,76000.0,22.4198,22.4198,22.2776,22.3225,76000.0
2012-06-25 10:20:00,29.81,29.82,29.78,29.8,140800.0,22.3225,22.33,22.3,22.315,140800.0
2012-06-25 10:25:00,29.8,29.82,29.77,29.78,66800.0,22.315,22.33,22.2925,22.3,66800.0
2012-06-25 10:30:00,29.78,29.88,29.78,29.85,64600.0,22.3,22.3749,22.3,22.3524,64600.0
2012-06-25 10:35:00,29.85,29.92,29.84,29.88,38900.0,22.3524,22.4049,22.345,22.3749,38900.0
2012-06-25 10:40:00,29.87,29.88,29.84,29.88,45200.0,22.3674,22.3749,22.345,22.3749,45200.0
2012-06-25 10:45:00,29.88,29.91,29.81,29.88,55600.0,22.3749,22.3974,22.3225,22.3749,55600.0
2012-06-25 10:50:00,29.88,29.93,29.86,29.92,25400.0,22.3749,22.4124,22.3599,22.4049,25400.0
2012-06-25 10:55:00,29.92,30.0,29.91,30.0,145800.0,22.4049,22.4648,22.3974,22.4648,145800.0
2012-06-25 11:00:00,30.0,30.0,29.94,29.96,93500.0,22.4648,22.4648,22.4198,22.4348,93500.0
2012-06-25 11:05:00,29.95,29.97,29.89,29.95,94300.0,22.4273,22.4423,22.3824,22.4273,94300.0
2012-06-25 11:10:00,29.93,29.96,29.93,29.93,89800.0,22.4124,22.4348,22.4124,22.4124,89800.0
2012-06-25 11:15:00,29.93,29.95,29.91,29.94,71500.0,22.4124,22.4273,22.3974,22.4198,71500.0
2012-06-25 11:20:00,29.94,29.96,29.91,29.91,28000.0,22.4198,22.4348,22.3974,22.3974,28000.0
2012-06-25 11:25:00,29.91,29.92,29.85,29.85,32400.0,22.3974,22.4049,22.3524,22.3524,32400.0
2012-06-25 11:30:00,29.85,29.85,29.8,29.81,18600.0,22.3524,22.3524,22.315,22.3225,18600.0
2012-06-25 11:35:00,29.8,29.86,29.79,29.84,68800.0,22.315,22.3599,22.3075,22.345,68800.0
2012-06-25 11:40:00,29.83,29.86,29.82,29.85,81400.0,22.3375,22.3599,22.33,22.3524,81400.0
2012-06-25 11:45:00,29.85,29.86,29.84,29.85,31200.0,22.3524,22.3599,22.345,22.3524,31200.0
2012-06-25 11:50:00,29.85,29.86,29.83,29.85,19400.0,22.3524,22.3599,22.3375,22.3524,19400.0
2012-06-25 11:55:00,29.85,29.85,29.78,29.78,24000.0,22.3524,22.3524,22.3,22.3,24000.0
2012-06-25 12:00:00,29.77,29.8,29.75,29.77,17000.0,22.2925,22.315,22.2776,22.2925,17000.0
2012-06-25 12:05:00,29.78,29.78,29.75,29.75,33800.0,22.3,22.3,22.2776,22.2776,33800.0
2012-06-25 12:10:00,29.75,29.76,29.69,29.7,36000.0,22.2776,22.2851,22.2326,22.2401,36000.0
2012-06-25 12:15:00,29.7,29.75,29.69,29.75,26100.0,22.2401,22.2776,22.2326,22.2776,26100.0
2012-06-25 12:20:00,29.76,29.76,29.72,29.72,21000.0,22.2851,22.2851,22.2551,22.2551,21000.0
2012-06-25 12:25:00,29.72,29.74,29.68,29.69,21500.0,22.2551,22.2701,22.2251,22.2326,21500.0
2012-06-25 12:30:00,29.68,29.68,29.65,29.66,58900.0,22.2251,22.2251,22.2027,22.2102,58900.0
2012-06-25 12:35:00,29.65,29.67,29.65,29.67,38000.0,22.2027,22.2177,22.2027,22.2177,38000.0
2012-06-25 12:40:00,29.67,29.72,29.67,29.7,106800.0,22.2177,22.2551,22.2177,22.2401,106800.0
2012-06-25 12:45:00,29.71,29.71,29.67,29.69,43400.0,22.2476,22.2476,22.2177,22.2326,43400.0
2012-06-25 12:50:00,29.69,29.71,29.67,29.68,58500.0,22.2326,22.2476,22.2177,22.2251,58500.0
2012-06-25 12:55:00,29.68,29.71,29.63,29.66,59500.0,22.2251,22.2476,22.1877,22.2102,59500.0
2012-06-25 13:00:00,29.65,29.67,29.62,29.66,140100.0,22.2027,22.2177,22.1802,22.2102,140100.0
2012-06-25 13:05:00,29.66,29.71,29.66,29.71,89700.0,22.2102,22.2476,22.2102,22.2476,89700.0
2012-06-25 13:10:00,29.7,29.74,29.7,29.73,32900.0,22.2401,22.2701,22.2401,22.2626,32900.0
2012-06-25 13:15:00,29.74,29.74,29.71,29.71,19900.0,22.2701,22.2701,22.2476,22.2476,19900.0
2012-06-25 13:20:00,29.71,29.77,29.71,29.76,38600.0,22.2476,22.2925,22.2476,22.2851,38600.0
2012-06-25 13:25:00,29.76,29.8,29.76,29.8,40200.0,22.2851,22.315,22.2851,22.315,40200.0
2012-06-25 13:30:00,29.8,29.87,29.79,29.86,58200.0,22.315,22.3674,22.3075,22.3599,58200.0
2012-06-25 13:35:00,29.86,29.86,29.79,29.8,32900.0,22.3599,22.3599,22.3075,22.315,32900.0
2012-06-25 13:40:00,29.8,29.82,29.78,29.81,99100.0,22.315,22.33,22.3,22.3225,99100.0
2012-06-25 13:45:00,29.81,29.82,29.79,29.8,58100.0,22.3225,22.33,22.3075,22.315,58100.0
2012-06-25 13:50:00,29.8,29.8,29.78,29.8,34700.0,22.315,22.315,22.3,22.315,34700.0
2012-06-25 13:55:00,29.79,29.81,29.77,29.81,41700.0,22.3075,22.3225,22.2925,22.3225,41700.0
2012-06-25 14:00:00,29.81,29.86,29.8,29.83,42400.0,22.3225,22.3599,22.315,22.3375,42400.0
2012-06-25 14:05:00,29.82,29.86,29.82,29.85,84900.0,22.33,22.3599,22.33,22.3524,84900.0
2012-06-25 14:10:00,29.85,29.91,29.85,29.9,44400.0,22.3524,22.3974,22.3524,22.3899,44400.0
2012-06-25 14:15:00,29.9,29.97,29.88,29.96,244800.0,22.3899,22.4423,22.3749,22.4348,244800.0
2012-06-25 14:20:00,29.97,29.97,29.94,29.96,33900.0,22.4423,22.4423,22.4198,22.4348,33900.0
2012-06-25 14:25:00,29.96,30.0,29.96,29.96,81500.0,22.4348,22.4648,22.4348,22.4348,81500.0
2012-06-25 14:30:00,29.96,29.97,29.89,29.9,151900.0,22.4348,22.4423,22.3824,22.3899,151900.0
2012-06-25 14:35:00,29.9,29.93,29.88,29.88,65200.0,22.3899,22.4124,22.3749,22.3749,65200.0
2012-06-25 14:40:00,29.88,29.88,29.83,29.85,37000.0,22.3749,22.3749,22.3375,22.3524,37000.0
2012-06-25 14:45:00,29.85,29.86,29.84,29.86,55700.0,22.3524,22.3599,22.345,22.3599,55700.0
2012-06-25 14:50:00,29.86,29.9,29.86,29.9,37900.0,22.3599,22.3899,22.3599,22.3899,37900.0
2012-06-25 14:55:00,29.89,29.91,29.89,29.89,38400.0,22.3824,22.3974,22.3824,22.3824,38400.0
2012-06-25 15:00:00,29.9,29.9,29.86,29.88,88400.0,22.3899,22.3899,22.3599,22.3749,88400.0
2012-06-25 15:05:00,29.88,29.92,29.87,29.91,59700.0,22.3749,22.4049,22.3674,22.3974,59700.0
2012-06-25 15:10:00,29.9,29.95,29.89,29.93,34900.0,22.3899,22.4273,22.3824,22.4124,34900.0
2012-06-25 15:15:00,29.92,29.93,29.88,29.91,43500.0,22.4049,22.4124,22.3749,22.3974,43500.0
2012-06-25 15:20:00,29.91,29.92,29.87,29.92,58600.0,22.3974,22.4049,22.3674,22.4049,58600.0
2012-06-25 15:25:00,29.92,29.99,29.92,29.98,83200.0,22.4049,22.4573,22.4049,22.4498,83200.0
2012-06-25 15:30:00,29.98,29.98,29.92,29.92,37100.0,22.4498,22.4498,22.4049,22.4049,37100.0
2012-06-25 15:35:00,29.92,29.97,29.92,29.96,93700.0,22.4049,22.4423,22.4049,22.4348,93700.0
2012-06-25 15:40:00,29.97,30.0,29.94,29.95,173700.0,22.4423,22.4648,22.4198,22.4273,173700.0
2012-06-25 15:45:00,29.95,29.98,29.94,29.98,120100.0,22.4273,22.4498,22.4198,22.4498,120100.0
2012-06-25 15:50:00,29.98,30.01,29.96,30.01,417800.0,22.4498,22.4723,22.4348,22.4723,417800.0
2012-06-25 15:55:00,30.0,30.02,29.98,30.0,379500.0,22.4648,22.4797,22.4498,22.4648,379500.0
2012-06-26 09:30:00,30.13,31.33,30.1,31.21,625500.0,22.5621,23.4607,22.5397,23.3709,625500.0
2012-06-26 09:35:00,31.21,31.31,30.94,31.08,407000.0,23.3709,23.4457,23.1687,23.2735,407000.0
2012-06-26 09:40:00,31.08,31.28,30.88,31.0,527100.0,23.2735,23.4233,23.1237,23.2136,527100.0
2012-06-26 09:45:00,31.0,31.0,30.77,30.83,139900.0,23.2136,23.2136,23.0414,23.0863,139900.0
2012-06-26 09:50:00,30.83,30.84,30.51,30.55,259100.0,23.0863,23.0938,22.8467,22.8766,259100.0
2012-06-26 09:55:00,30.56,30.83,30.56,30.76,129800.0,22.8841,23.0863,22.8841,23.0339,129800.0
2012-06-26 10:00:00,30.76,30.95,30.66,30.88,177700.0,23.0339,23.1762,22.959,23.1237,177700.0
2012-06-26 10:05:00,30.89,31.03,30.87,30.96,133700.0,23.1312,23.2361,23.1162,23.1836,133700.0
2012-06-26 10:10:00,30.97,30.97,30.76,30.77,110000.0,23.1911,23.1911,23.0339,23.0414,110000.0
2012-06-26 10:15:00,30.77,30.81,30.75,30.81,122200.0,23.0414,23.0713,23.0264,23.0713,122200.0
2012-06-26 10:20:00,30.81,30.87,30.75,30.82,110500.0,23.0713,23.1162,23.0264,23.0788,110500.0
2012-06-26 10:25:00,30.82,30.9,30.81,30.83,66600.0,23.0788,23.1387,23.0713,23.0863,66600.0
2012-06-26 10:30:00,30.84,30.92,30.8,30.85,113100.0,23.0938,23.1537,23.0638,23.1013,113100.0
2012-06-26 10:35:00,30.85,30.94,30.85,30.89,85500.0,23.1013,23.1687,23.1013,23.1312,85500.0
2012-06-26 10:40:00,30.89,30.9,30.83,30.88,56600.0,23.1312,23.1387,23.0863,23.1237,56600.0
2012-06-26 10:45:00,30.87,30.93,30.85,30.88,111300.0,23.1162,23.1612,23.1013,23.1237,111300.0
2012-06-26 10:50:00,30.88,30.92,30.56,30.59,737400.0,23.1237,23.1537,22.8841,22.9066,737400.0
2012-06-26 10:55:00,30.58,30.67,30.34,30.5,918900.0,22.8991,22.9665,22.7194,22.8392,918900.0
2012-06-26 11:00:00,30.49,30.68,30.36,30.66,339700.0,22.8317,22.974,22.7343,22.959,339700.0
2012-06-26 11:05:00,30.67,30.68,30.19,30.19,248500.0,22.9665,22.974,22.607,22.607,248500.0
2012-06-26 11:10:00,30.2,30.33,30.14,30.27,142700.0,22.6145,22.7119,22.5696,22.667,142700.0
2012-06-26 11:15:00,30.27,30.39,30.2,30.38,81400.0,22.667,22.7568,22.6145,22.7493,81400.0
2012-06-26 11:20:00,30.38,30.39,30.29,30.34,102000.0,22.7493,22.7568,22.6819,22.7194,102000.0
2012-06-26 11:25:00,30.35,30.4,30.34,30.38,88800.0,22.7269,22.7643,22.7194,22.7493,88800.0
2012-06-26 11:30:00,30.37,30.5,30.37,30.42,110600.0,22.7418,22.8392,22.7418,22.7793,110600.0
2012-06-26 11:35:00,30.41,30.42,30.19,30.23,157000.0,22.7718,22.7793,22.607,22.637,157000.0
2012-06-26 11:40:00,30.23,30.3,30.18,30.19,126100.0,22.637,22.6894,22.5996,22.607,126100.0
2012-06-26 11:45:00,30.19,30.19,30.06,30.07,163800.0,22.607,22.607,22.5097,22.5172,163800.0
2012-06-26 11:50:00,30.07,30.16,30.07,30.14,121500.0,22.5172,22.5846,22.5172,22.5696,121500.0
2012-06-26 11:55:00,30.14,30.14,29.94,29.98,109300.0,22.5696,22.5696,22.4198,22.4498,109300.0
2012-06-26 12:00:00,29.98,30.2,29.98,30.18,91100.0,22.4498,22.6145,22.4498,22.5996,91100.0
2012-06-26 12:05:00,30.18,30.28,30.17,30.27,102200.0,22.5996,22.6744,22.5921,22.667,102200.0
2012-06-26 12:10:00,30.28,30.34,30.28,30.29,66500.0,22.6744,22.7194,22.6744,22.6819,66500.0
2012-06-26 12:15:00,30.28,30.36,30.28,30.33,73700.0,22.6744,22.7343,22.6744,22.7119,73700.0
2012-06-26 12:20:00,30.32,30.34,30.27,30.32,43100.0,22.7044,22.7194,22.667,22.7044,43100.0
2012-06-26 12:25:00,30.33,30.35,30.31,30.34,18900.0,22.7119,22.7269,22.6969,22.7194,18900.0
2012-06-26 12:30:00,30.35,30.36,30.31,30.32,42400.0,22.7269,22.7343,22.6969,22.7044,42400.0
2012-06-26 12:35:00,30.31,30.33,30.27,30.31,21900.0,22.6969,22.7119,22.667,22.6969,21900.0
2012-06-26 12:40:00,30.32,30.38,30.31,30.37,19900.0,22.7044,22.7493,22.6969,22.7418,19900.0
2012-06-26 12:45:00,30.36,30.46,30.36,30.45,60000.0,22.7343,22.8092,22.7343,22.8017,60000.0
2012-06-26 12:50:00,30.45,30.47,30.4,30.45,33000.0,22.8017,22.8167,22.7643,22.8017,33000.0
2012-06-26 12:55:00,30.45,30.45,30.38,30.39,12200.0,22.8017,22.8017,22.7493,22.7568,12200.0
2012-06-26 13:00:00,30.39,30.4,30.34,30.34,14600.0,22.7568,22.7643,22.7194,22.7194,14600.0
2012-06-26 13:05:00,30.33,30.34,30.3,30.33,16300.0,22.7119,22.7194,22.6894,22.7119,16300.0
2012-06-26 13:10:00,30.34,30.38,30.34,30.34,24400.0,22.7194,22.7493,22.7194,22.7194,24400.0
2012-06-26 13:15:00,30.33,30.35,30.3,30.31,18300.0,22.7119,22.7269,22.6894,22.6969,18300.0
2012-06-26 13:20:00,30.32,30.33,30.26,30.26,26800.0,22.7044,22.7119,22.6595,22.6595,26800.0
2012-06-26 13:25:00,30.26,30.27,30.24,30.25,23400.0,22.6595,22.667,22.6445,22.652,23400.0
2012-06-26 13:30:00,30.25,30.26,30.15,30.16,32500.0,22.652,22.6595,22.5771,22.5846,32500.0
2012-06-26 13:35:00,30.15,30.18,30.14,30.17,48400.0,22.5771,22.5996,22.5696,22.5921,48400.0
2012-06-26 13:40:00,30.18,30.24,30.18,30.2,62200.0,22.5996,22.6445,22.5996,22.6145,62200.0
2012-06-26 13:45:00,30.19,30.19,30.13,30.17,30000.0,22.607,22.607,22.5621,22.5921,30000.0
2012-06-26 13:50:00,30.17,30.22,30.11,30.11,66500.0,22.5921,22.6295,22.5471,22.5471,66500.0
2012-06-26 13:55:00,30.12,30.15,30.08,30.12,25300.0,22.5546,22.5771,22.5247,22.5546,25300.0
2012-06-26 14:00:00,30.12,30.17,30.11,30.13,30400.0,22.5546,22.5921,22.5471,22.5621,30400.0
2012-06-26 14:05:00,30.13,30.16,30.08,30.16,30500.0,22.5621,22.5846,22.5247,22.5846,30500.0
2012-06-26 14:10:00,30.16,30.22,30.14,30.21,43400.0,22.5846,22.6295,22.5696,22.622,43400.0
2012-06-26 14:15:00,30.2,30.27,30.2,30.26,40100.0,22.6145,22.667,22.6145,22.6595,40100.0
2012-06-26 14:20:00,30.25,30.29,30.25,30.25,39600.0,22.652,22.6819,22.652,22.652,39600.0
2012-06-26 14:25:00,30.25,30.26,30.19,30.19,29200.0,22.652,22.6595,22.607,22.607,29200.0
2012-06-26 14:30:00,30.2,30.2,30.12,30.17,71600.0,22.6145,22.6145,22.5546,22.5921,71600.0
2012-06-26 14:35:00,30.17,30.17,30.1,30.11,35300.0,22.5921,22.5921,22.5397,22.5471,35300.0
2012-06-26 14:40:00,30.12,30.13,30.05,30.05,133300.0,22.5546,22.5621,22.5022,22.5022,133300.0
2012-06-26 14:45:00,30.05,30.07,30.0,30.03,67200.0,22.5022,22.5172,22.4648,22.4872,67200.0
2012-06-26 14:50:00,30.04,30.04,29.95,29.96,93200.0,22.4947,22.4947,22.4273,22.4348,93200.0
2012-06-26 14:55:00,29.97,30.01,29.96,29.98,60900.0,22.4423,22.4723,22.4348,22.4498,60900.0
2012-06-26 15:00:00,29.99,30.04,29.98,30.0,135500.0,22.4573,22.4947,22.4498,22.4648,135500.0
2012-06-26 15:05:00,30.0,30.01,29.95,30.0,66500.0,22.4648,22.4723,22.4273,22.4648,66500.0
2012-06-26 15:10:00,29.99,30.04,29.92,29.93,77000.0,22.4573,22.4947,22.4049,22.4124,77000.0
2012-06-26 15:15:00,29.93,29.95,29.82,29.83,243600.0,22.4124,22.4273,22.33,22.3375,243600.0
2012-06-26 15:20:00,29.82,29.85,29.71,29.74,234900.0,22.33,22.3524,22.2476,22.2701,234900.0
2012-06-26 15:25:00,29.74,29.76,29.67,29.73,222000.0,22.2701,22.2851,22.2177,22.2626,222000.0
2012-06-26 15:30:00,29.73,29.76,29.69,29.74,151400.0,22.2626,22.2851,22.2326,22.2701,151400.0
2012-06-26 15:35:00,29.74,29.76,29.67,29.67,199200.0,22.2701,22.2851,22.2177,22.2177,199200.0
2012-06-26 15:40:00,29.67,29.76,29.65,29.69,207100.0,22.2177,22.2851,22.2027,22.2326,207100.0
2012-06-26 15:45:00,29.7,29.73,29.64,29.65,226600.0,22.2401,22.2626,22.1952,22.2027,226600.0
2012-06-26 15:50:00,29.65,29.71,29.61,29.7,287900.0,22.2027,22.2476,22.1727,22.2401,287900.0
2012-06-26 15:55:00,29.71,29.72,29.65,29.68,341100.0,22.2476,22.2551,22.2027,22.2251,341100.0
2012-06-27 09:30:00,29.69,29.96,29.68,29.92,91800.0,22.2326,22.4348,22.2251,22.4049,91800.0
2012-06-27 09:35:00,29.92,29.96,29.85,29.85,99800.0,22.4049,22.4348,22.3524,22.3524,99800.0
2012-06-27 09:40:00,29.86,29.86,29.75,29.79,64500.0,22.3599,22.3599,22.2776,22.3075,64500.0
2012-06-27 09:45:00,29.8,29.8,29.5,29.51,80400.0,22.315,22.315,22.0904,22.0978,80400.0
2012-06-27 09:50:00,29.52,29.72,29.51,29.7,106700.0,22.1053,22.2551,22.0978,22.2401,106700.0
2012-06-27 09:55:00,29.71,29.75,29.63,29.67,63100.0,22.2476,22.2776,22.1877,22.2177,63100.0
2012-06-27 10:00:00,29.67,29.8,29.67,29.77,79900.0,22.2177,22.315,22.2177,22.2925,79900.0
2012-06-27 10:05:00,29.77,29.9,29.74,29.79,198000.0,22.2925,22.3899,22.2701,22.3075,198000.0
2012-06-27 10:10:00,29.8,29.89,29.79,29.86,136800.0,22.315,22.3824,22.3075,22.3599,136800.0
2012-06-27 10:15:00,29.86,29.88,29.75,29.79,125300.0,22.3599,22.3749,22.2776,22.3075,125300.0
2012-06-27 10:20:00,29.79,29.83,29.75,29.78,102400.0,22.3075,22.3375,22.2776,22.3,102400.0
2012-06-27 10:25:00,29.79,29.8,29.71,29.74,102300.0,22.3075,22.315,22.2476,22.2701,102300.0
2012-06-27 10:30:00,29.75,29.8,29.71,29.73,100800.0,22.2776,22.315,22.2476,22.2626,100800.0
2012-06-27 10:35:00,29.74,29.78,29.71,29.73,125500.0,22.2701,22.3,22.2476,22.2626,125500.0
2012-06-27 10:40:00,29.74,29.75,29.7,29.74,68500.0,22.2701,22.2776,22.2401,22.2701,68500.0
2012-06-27 10:45:00,29.74,29.76,29.71,29.72,50800.0,22.2701,22.2851,22.2476,22.2551,50800.0
2012-06-27 10:50:00,29.72,29.75,29.71,29.74,140900.0,22.2551,22.2776,22.2476,22.2701,140900.0
2012-06-27 10:55:00,29.74,29.81,29.72,29.76,109400.0,22.2701,22.3225,22.2551,22.2851,109400.0
2012-06-27 11:00:00,29.77,29.84,29.77,29.82,73800.0,22.2925,22.345,22.2925,22.33,73800.0
2012-06-27 11:05:00,29.82,29.86,29.81,29.82,91600.0,22.33,22.3599,22.3225,22.33,91600.0
2012-06-27 11:10:00,29.82,29.88,29.78,29.78,72600.0,22.33,22.3749,22.3,22.3,72600.0
2012-06-27 11:15:00,29.78,29.84,29.78,29.84,68000.0,22.3,22.345,22.3,22.345,68000.0
2012-06-27 11:20:00,29.84,29.85,29.78,29.78,53500.0,22.345,22.3524,22.3,22.3,53500.0
2012-06-27 11:25:00,29.78,29.8,29.77,29.77,61300.0,22.3,22.315,22.2925,22.2925,61300.0
2012-06-27 11:30:00,29.77,29.82,29.75,29.8,258200.0,22.2925,22.33,22.2776,22.315,258200.0
2012-06-27 11:35:00,29.8,29.84,29.8,29.81,80100.0,22.315,22.345,22.315,22.3225,80100.0
2012-06-27 11:40:00,29.81,29.91,29.79,29.84,66100.0,22.3225,22.3974,22.3075,22.345,66100.0
2012-06-27 11:45:00,29.85,29.86,29.8,29.85,27100.0,22.3524,22.3599,22.315,22.3524,27100.0
2012-06-27 11:50:00,29.85,29.86,29.81,29.81,16000.0,22.3524,22.3599,22.3225,22.3225,16000.0
2012-06-27 11:55:00,29.81,29.87,29.81,29.84,33500.0,22.3225,22.3674,22.3225,22.345,33500.0
2012-06-27 12:00:00,29.84,29.88,29.82,29.87,51400.0,22.345,22.3749,22.33,22.3674,51400.0
2012-06-27 12:05:00,29.87,29.94,29.86,29.93,63500.0,22.3674,22.4198,22.3599,22.4124,63500.0
2012-06-27 12:10:00,29.93,29.94,29.88,29.88,40300.0,22.4124,22.4198,22.3749,22.3749,40300.0
2012-06-27 12:15:00,29.88,29.9,29.85,29.89,82700.0,22.3749,22.3899,22.3524,22.3824,82700.0
2012-06-27 12:20:00,29.88,29.91,29.88,29.9,20400.0,22.3749,22.3974,22.3749,22.3899,20400.0
2012-06-27 12:25:00,29.9,30.04,29.89,30.04,132900.0,22.3899,22.4947,22.3824,22.4947,132900.0
2012-06-27 12:30:00,30.04,30.07,30.02,30.07,151800.0,22.4947,22.5172,22.4797,22.5172,151800.0
2012-06-27 12:35:00,30.06,30.16,30.06,30.16,103200.0,22.5097,22.5846,22.5097,22.5846,103200.0
2012-06-27 12:40:00,30.16,30.18,30.14,30.15,68800.0,22.5846,22.5996,22.5696,22.5771,68800.0
2012-06-27 12:45:00,30.15,30.2,30.15,30.16,55800.0,22.5771,22.6145,22.5771,22.5846,55800.0
2012-06-27 12:50:00,30.17,30.21,30.16,30.16,74700.0,22.5921,22.622,22.5846,22.5846,74700.0
2012-06-27 12:55:00,30.17,30.2,30.14,30.2,73300.0,22.5921,22.6145,22.5696,22.6145,73300.0
2012-06-27 13:00:00,30.2,30.2,30.17,30.2,57000.0,22.6145,22.6145,22.5921,22.6145,57000.0
2012-06-27 13:05:00,30.19,30.2,30.16,30.2,39900.0,22.607,22.6145,22.5846,22.6145,39900.0
2012-06-27 13:10:00,30.2,30.2,30.18,30.18,23500.0,22.6145,22.6145,22.5996,22.5996,23500.0
2012-06-27 13:15:00,30.18,30.2,30.16,30.2,47800.0,22.5996,22.6145,22.5846,22.6145,47800.0
2012-06-27 13:20:00,30.2,30.2,30.17,30.19,46100.0,22.6145,22.6145,22.5921,22.607,46100.0
2012-06-27 13:25:00,30.19,30.23,30.19,30.22,128700.0,22.607,22.637,22.607,22.6295,128700.0
2012-06-27 13:30:00,30.22,30.23,30.18,30.22,62000.0,22.6295,22.637,22.5996,22.6295,62000.0
2012-06-27 13:35:00,30.21,30.27,30.21,30.26,124900.0,22.622,22.667,22.622,22.6595,124900.0
2012-06-27 13:40:00,30.26,30.27,30.24,30.27,48700.0,22.6595,22.667,22.6445,22.667,48700.0
2012-06-27 13:45:00,30.27,30.3,30.26,30.28,55100.0,22.667,22.6894,22.6595,22.6744,55100.0
2012-06-27 13:50:00,30.28,30.29,30.24,30.24,82200.0,22.6744,22.6819,22.6445,22.6445,82200.0
2012-06-27 13:55:00,30.25,30.31,30.24,30.29,157700.0,22.652,22.6969,22.6445,22.6819,157700.0
2012-06-27 14:00:00,30.29,30.3,30.23,30.25,73600.0,22.6819,22.6894,22.637,22.652,73600.0
2012-06-27 14:05:00,30.26,30.27,30.2,30.23,30300.0,22.6595,22.667,22.6145,22.637,30300.0
2012-06-27 14:10:00,30.24,30.27,30.23,30.24,70300.0,22.6445,22.667,22.637,22.6445,70300.0
2012-06-27 14:15:00,30.23,30.29,30.22,30.24,36600.0,22.637,22.6819,22.6295,22.6445,36600.0
2012-06-27 14:20:00,30.24,30.29,30.24,30.28,59200.0,22.6445,22.6819,22.6445,22.6744,59200.0
2012-06-27 14:25:00,30.29,30.29,30.22,30.23,140100.0,22.6819,22.6819,22.6295,22.637,140100.0
2012-06-27 14:30:00,30.23,30.3,30.22,30.28,78700.0,22.637,22.6894,22.6295,22.6744,78700.0
2012-06-27 14:35:00,30.29,30.32,30.25,30.25,79800.0,22.6819,22.7044,22.652,22.652,79800.0
2012-06-27 14:40:00,30.25,30.28,30.24,30.27,41700.0,22.652,22.6744,22.6445,22.667,41700.0
2012-06-27 14:45:00,30.28,30.29,30.24,30.24,51800.0,22.6744,22.6819,22.6445,22.6445,51800.0
2012-06-27 14:50:00,30.24,30.29,30.24,30.28,46200.0,22.6445,22.6819,22.6445,22.6744,46200.0
2012-06-27 14:55:00,30.28,30.29,30.25,30.29,53900.0,22.6744,22.6819,22.652,22.6819,53900.0
2012-06-27 15:00:00,30.28,30.3,30.27,30.29,25700.0,22.6744,22.6894,22.667,22.6819,25700.0
2012-06-27 15:05:00,30.29,30.37,30.28,30.34,63500.0,22.6819,22.7418,22.6744,22.7194,63500.0
2012-06-27 15:10:00,30.35,30.46,30.34,30.46,67700.0,22.7269,22.8092,22.7194,22.8092,67700.0
2012-06-27 15:15:00,30.46,30.5,30.45,30.47,83900.0,22.8092,22.8392,22.8017,22.8167,83900.0
2012-06-27 15:20:00,30.46,30.53,30.46,30.51,94800.0,22.8092,22.8616,22.8092,22.8467,94800.0
2012-06-27 15:25:00,30.52,30.56,30.51,30.54,89000.0,22.8542,22.8841,22.8467,22.8691,89000.0
2012-06-27 15:30:00,30.55,30.57,30.5,30.54,87100.0,22.8766,22.8916,22.8392,22.8691,87100.0
2012-06-27 15:35:00,30.55,30.61,30.52,30.6,82200.0,22.8766,22.9216,22.8542,22.9141,82200.0
2012-06-27 15:40:00,30.61,30.64,30.58,30.62,161200.0,22.9216,22.944,22.8991,22.929,161200.0
2012-06-27 15:45:00,30.61,30.62,30.56,30.57,142900.0,22.9216,22.929,22.8841,22.8916,142900.0
2012-06-27 15:50:00,30.58,30.6,30.53,30.6,361500.0,22.8991,22.9141,22.8616,22.9141,361500.0
2012-06-27 15:55:00,30.6,30.63,30.58,30.59,429600.0,22.9141,22.9365,22.8991,22.9066,429600.0
2012-06-28 09:30:00,30.2,30.37,30.05,30.06,107800.0,22.6145,22.7418,22.5022,22.5097,107800.0
2012-06-28 09:35:00,30.08,30.33,30.07,30.24,61800.0,22.5247,22.7119,22.5172,22.6445,61800.0
2012-06-28 09:40:00,30.24,30.41,30.22,30.39,60800.0,22.6445,22.7718,22.6295,22.7568,60800.0
2012-06-28 09:45:00,30.39,30.42,30.36,30.42,53000.0,22.7568,22.7793,22.7343,22.7793,53000.0
2012-06-28 09:50:00,30.41,30.57,30.39,30.53,105700.0,22.7718,22.8916,22.7568,22.8616,105700.0
2012-06-28 09:55:00,30.53,30.56,30.44,30.48,29000.0,22.8616,22.8841,22.7943,22.8242,29000.0
2012-06-28 10:00:00,30.49,30.5,30.4,30.44,25500.0,22.8317,22.8392,22.7643,22.7943,25500.0
2012-06-28 10:05:00,30.45,30.48,30.3,30.39,55000.0,22.8017,22.8242,22.6894,22.7568,55000.0
2012-06-28 10:10:00,30.38,30.47,30.37,30.4,28200.0,22.7493,22.8167,22.7418,22.7643,28200.0
2012-06-28 10:15:00,30.4,30.53,30.39,30.5,75200.0,22.7643,22.8616,22.7568,22.8392,75200.0
2012-06-28 10:20:00,30.51,30.57,30.49,30.51,103400.0,22.8467,22.8916,22.8317,22.8467,103400.0
2012-06-28 10:25:00,30.51,30.51,30.34,30.35,80900.0,22.8467,22.8467,22.7194,22.7269,80900.0
2012-06-28 10:30:00,30.35,30.36,30.21,30.24,172000.0,22.7269,22.7343,22.622,22.6445,172000.0
2012-06-28 10:35:00,30.24,30.24,30.09,30.14,125900.0,22.6445,22.6445,22.5322,22.5696,125900.0
2012-06-28 10:40:00,30.15,30.18,30.12,30.14,69600.0,22.5771,22.5996,22.5546,22.5696,69600.0
2012-06-28 10:45:00,30.15,30.24,30.12,30.24,74800.0,22.5771,22.6445,22.5546,22.6445,74800.0
2012-06-28 10:50:00,30.23,30.24,30.2,30.22,105700.0,22.637,22.6445,22.6145,22.6295,105700.0
2012-06-28 10:55:00,30.21,30.26,30.21,30.25,47300.0,22.622,22.6595,22.622,22.652,47300.0
2012-06-28 11:00:00,30.25,30.26,30.2,30.22,44500.0,22.652,22.6595,22.6145,22.6295,44500.0
2012-06-28 11:05:00,30.23,30.3,30.23,30.3,20800.0,22.637,22.6894,22.637,22.6894,20800.0
2012-06-28 11:10:00,30.3,30.31,30.27,30.29,24700.0,22.6894,22.6969,22.667,22.6819,24700.0
2012-06-28 11:15:00,30.27,30.33,30.26,30.32,41100.0,22.667,22.7119,22.6595,22.7044,41100.0
2012-06-28 11:20:00,30.31,30.37,30.31,30.33,59800.0,22.6969,22.7418,22.6969,22.7119,59800.0
2012-06-28 11:25:00,30.34,30.37,30.31,30.35,17900.0,22.7194,22.7418,22.6969,22.7269,17900.0
2012-06-28 11:30:00,30.36,30.42,30.35,30.36,29100.0,22.7343,22.7793,22.7269,22.7343,29100.0
2012-06-28 11:35:00,30.36,30.39,30.32,30.32,33900.0,22.7343,22.7568,22.7044,22.7044,33900.0
2012-06-28 11:40:00,30.32,30.33,30.27,30.32,67700.0,22.7044,22.7119,22.667,22.7044,67700.0
2012-06-28 11:45:00,30.31,30.32,30.29,30.29,14000.0,22.6969,22.7044,22.6819,22.6819,14000.0
2012-06-28 11:50:00,30.29,30.32,30.28,30.32,71600.0,22.6819,22.7044,22.6744,22.7044,71600.0
2012-06-28 11:55:00,30.31,30.37,30.31,30.35,17500.0,22.6969,22.7418,22.6969,22.7269,17500.0
2012-06-28 12:00:00,30.35,30.38,30.33,30.35,17400.0,22.7269,22.7493,22.7119,22.7269,17400.0
2012-06-28 12:05:00,30.35,30.35,30.29,30.32,17400.0,22.7269,22.7269,22.6819,22.7044,17400.0
2012-06-28 12:10:00,30.33,30.34,30.31,30.32,13200.0,22.7119,22.7194,22.6969,22.7044,13200.0
2012-06-28 12:15:00,30.31,30.31,30.25,30.25,24900.0,22.6969,22.6969,22.652,22.652,24900.0
2012-06-28 12:20:00,30.26,30.28,30.22,30.28,84900.0,22.6595,22.6744,22.6295,22.6744,84900.0
2012-06-28 12:25:00,30.28,30.28,30.26,30.26,20000.0,22.6744,22.6744,22.6595,22.6595,20000.0
2012-06-28 12:30:00,30.26,30.28,30.23,30.23,101100.0,22.6595,22.6744,22.637,22.637,101100.0
2012-06-28 12:35:00,30.22,30.22,30.17,30.19,21100.0,22.6295,22.6295,22.5921,22.607,21100.0
2012-06-28 12:40:00,30.19,30.19,30.14,30.14,23800.0,22.607,22.607,22.5696,22.5696,23800.0
2012-06-28 12:45:00,30.14,30.14,30.1,30.11,27100.0,22.5696,22.5696,22.5397,22.5471,27100.0
2012-06-28 12:50:00,30.12,30.16,30.11,30.14,39300.0,22.5546,22.5846,22.5471,22.5696,39300.0
2012-06-28 12:55:00,30.14,30.14,30.1,30.1,104400.0,22.5696,22.5696,22.5397,22.5397,104400.0
2012-06-28 13:00:00,30.11,30.11,30.08,30.08,147700.0,22.5471,22.5471,22.5247,22.5247,147700.0
2012-06-28 13:05:00,30.08,30.1,30.07,30.08,49400.0,22.5247,22.5397,22.5172,22.5247,49400.0
2012-06-28 13:10:00,30.08,30.1,30.06,30.07,65000.0,22.5247,22.5397,22.5097,22.5172,65000.0
2012-06-28 13:15:00,30.06,30.08,30.0,30.01,63900.0,22.5097,22.5247,22.4648,22.4723,63900.0
2012-06-28 13:20:00,30.0,30.01,29.93,29.93,68500.0,22.4648,22.4723,22.4124,22.4124,68500.0
2012-06-28 13:25:00,29.93,29.98,29.92,29.92,37300.0,22.4124,22.4498,22.4049,22.4049,37300.0
2012-06-28 13:30:00,29.92,29.92,29.87,29.9,35500.0,22.4049,22.4049,22.3674,22.3899,35500.0
2012-06-28 13:35:00,29.9,29.91,29.87,29.87,34000.0,22.3899,22.3974,22.3674,22.3674,34000.0
2012-06-28 13:40:00,29.88,29.9,29.85,29.86,93800.0,22.3749,22.3899,22.3524,22.3599,93800.0
2012-06-28 13:45:00,29.86,29.87,29.8,29.8,49000.0,22.3599,22.3674,22.315,22.315,49000.0
2012-06-28 13:50:00,29.81,29.82,29.77,29.78,64000.0,22.3225,22.33,22.2925,22.3,64000.0
2012-06-28 13:55:00,29.77,29.86,29.76,29.83,50300.0,22.2925,22.3599,22.2851,22.3375,50300.0
2012-06-28 14:00:00,29.83,29.86,29.8,29.82,29500.0,22.3375,22.3599,22.315,22.33,29500.0
2012-06-28 14:05:00,29.82,29.82,29.71,29.71,29700.0,22.33,22.33,22.2476,22.2476,29700.0
2012-06-28 14:10:00,29.72,29.72,29.69,29.71,79600.0,22.2551,22.2551,22.2326,22.2476,79600.0
2012-06-28 14:15:00,29.71,29.71,29.62,29.62,81100.0,22.2476,22.2476,22.1802,22.1802,81100.0
2012-06-28 14:20:00,29.62,29.63,29.56,29.6,55100.0,22.1802,22.1877,22.1353,22.1652,55100.0
2012-06-28 14:25:00,29.59,29.6,29.57,29.6,26800.0,22.1578,22.1652,22.1428,22.1652,26800.0
2012-06-28 14:30:00,29.61,29.62,29.59,29.61,50900.0,22.1727,22.1802,22.1578,22.1727,50900.0
2012-06-28 14:35:00,29.62,29.62,29.58,29.58,58300.0,22.1802,22.1802,22.1503,22.1503,58300.0
2012-06-28 14:40:00,29.58,29.64,29.56,29.59,73200.0,22.1503,22.1952,22.1353,22.1578,73200.0
2012-06-28 14:45:00,29.59,29.59,29.56,29.57,48100.0,22.1578,22.1578,22.1353,22.1428,48100.0
2012-06-28 14:50:00,29.57,29.58,29.55,29.57,27000.0,22.1428,22.1503,22.1278,22.1428,27000.0
2012-06-28 14:55:00,29.57,29.6,29.56,29.57,73600.0,22.1428,22.1652,22.1353,22.1428,73600.0
2012-06-28 15:00:00,29.58,29.62,29.58,29.58,57400.0,22.1503,22.1802,22.1503,22.1503,57400.0
2012-06-28 15:05:00,29.59,29.63,29.57,29.6,123800.0,22.1578,22.1877,22.1428,22.1652,123800.0
2012-06-28 15:10:00,29.59,29.6,29.55,29.55,30000.0,22.1578,22.1652,22.1278,22.1278,30000.0
2012-06-28 15:15:00,29.55,29.57,29.55,29.56,35600.0,22.1278,22.1428,22.1278,22.1353,35600.0
2012-06-28 15:20:00,29.57,29.62,29.56,29.59,88900.0,22.1428,22.1802,22.1353,22.1578,88900.0
2012-06-28 15:25:00,29.6,29.64,29.58,29.64,81800.0,22.1652,22.1952,22.1503,22.1952,81800.0
2012-06-28 15:30:00,29.64,29.8,29.64,29.75,153300.0,22.1952,22.315,22.1952,22.2776,153300.0
2012-06-28 15:35:00,29.76,29.88,29.75,29.84,152800.0,22.2851,22.3749,22.2776,22.345,152800.0
2012-06-28 15:40:00,29.85,29.89,29.79,29.86,97900.0,22.3524,22.3824,22.3075,22.3599,97900.0
2012-06-28 15:45:00,29.86,29.96,29.85,29.93,218800.0,22.3599,22.4348,22.3524,22.4124,218800.0
2012-06-28 15:50:00,29.91,29.93,29.85,29.85,329500.0,22.3974,22.4124,22.3524,22.3524,329500.0
2012-06-28 15:55:00,29.86,29.91,29.85,29.9,379400.0,22.3599,22.3974,22.3524,22.3899,379400.0
2012-06-29 09:30:00,30.5,30.54,30.29,30.39,161700.0,22.8392,22.8691,22.6819,22.7568,161700.0
2012-06-29 09:35:00,30.38,30.63,30.38,30.62,148700.0,22.7493,22.9365,22.7493,22.929,148700.0
2012-06-29 09:40:00,30.61,30.72,30.57,30.69,146000.0,22.9216,23.0039,22.8916,22.9815,146000.0
2012-06-29 09:45:00,30.69,30.84,30.69,30.74,145600.0,22.9815,23.0938,22.9815,23.0189,145600.0
2012-06-29 09:50:00,30.73,30.73,30.6,30.64,80100.0,23.0114,23.0114,22.9141,22.944,80100.0
2012-06-29 09:55:00,30.65,30.67,30.58,30.61,107500.0,22.9515,22.9665,22.8991,22.9216,107500.0
2012-06-29 10:00:00,30.62,30.82,30.62,30.79,57800.0,22.929,23.0788,22.929,23.0563,57800.0
2012-06-29 10:05:00,30.79,30.85,30.76,30.77,53900.0,23.0563,23.1013,23.0339,23.0414,53900.0
2012-06-29 10:10:00,30.77,30.85,30.76,30.85,74600.0,23.0414,23.1013,23.0339,23.1013,74600.0
2012-06-29 10:15:00,30.86,30.98,30.86,30.98,49900.0,23.1088,23.1986,23.1088,23.1986,49900.0
2012-06-29 10:20:00,30.98,31.01,30.95,30.98,151400.0,23.1986,23.2211,23.1762,23.1986,151400.0
2012-06-29 10:25:00,30.99,31.01,30.96,30.97,148300.0,23.2061,23.2211,23.1836,23.1911,148300.0
2012-06-29 10:30:00,30.97,31.0,30.92,30.97,110900.0,23.1911,23.2136,23.1537,23.1911,110900.0
2012-06-29 10:35:00,30.97,31.05,30.94,31.05,163000.0,23.1911,23.251,23.1687,23.251,163000.0
2012-06-29 10:40:00,31.06,31.15,31.05,31.1,211100.0,23.2585,23.3259,23.251,23.2885,211100.0
2012-06-29 10:45:00,31.11,31.16,31.08,31.08,103300.0,23.296,23.3334,23.2735,23.2735,103300.0
2012-06-29 10:50:00,31.09,31.1,31.04,31.08,88600.0,23.281,23.2885,23.2436,23.2735,88600.0
2012-06-29 10:55:00,31.08,31.08,31.04,31.05,73100.0,23.2735,23.2735,23.2436,23.251,73100.0
2012-06-29 11:00:00,31.05,31.07,31.03,31.03,54900.0,23.251,23.266,23.2361,23.2361,54900.0
2012-06-29 11:05:00,31.04,31.05,30.98,31.0,65200.0,23.2436,23.251,23.1986,23.2136,65200.0
2012-06-29 11:10:00,31.0,31.05,30.97,31.02,90400.0,23.2136,23.251,23.1911,23.2286,90400.0
2012-06-29 11:15:00,31.01,31.08,31.01,31.06,99100.0,23.2211,23.2735,23.2211,23.2585,99100.0
2012-06-29 11:20:00,31.05,31.06,31.03,31.04,89000.0,23.251,23.2585,23.2361,23.2436,89000.0
2012-06-29 11:25:00,31.05,31.1,31.04,31.1,107900.0,23.251,23.2885,23.2436,23.2885,107900.0
2012-06-29 11:30:00,31.1,31.14,31.07,31.14,92900.0,23.2885,23.3184,23.266,23.3184,92900.0
2012-06-29 11:35:00,31.15,31.17,31.13,31.17,26600.0,23.3259,23.3409,23.3109,23.3409,26600.0
2012-06-29 11:40:00,31.16,31.2,31.16,31.18,43500.0,23.3334,23.3634,23.3334,23.3484,43500.0
2012-06-29 11:45:00,31.18,31.26,31.18,31.25,46100.0,23.3484,23.4083,23.3484,23.4008,46100.0
2012-06-29 11:50:00,31.25,31.27,31.21,31.25,46000.0,23.4008,23.4158,23.3709,23.4008,46000.0
2012-06-29 11:55:00,31.25,31.31,31.24,31.28,49900.0,23.4008,23.4457,23.3933,23.4233,49900.0
2012-06-29 12:00:00,31.27,31.29,31.26,31.29,32700.0,23.4158,23.4308,23.4083,23.4308,32700.0
2012-06-29 12:05:00,31.29,31.34,31.29,31.34,120100.0,23.4308,23.4682,23.4308,23.4682,120100.0
2012-06-29 12:10:00,31.33,31.35,31.28,31.28,109400.0,23.4607,23.4757,23.4233,23.4233,109400.0
2012-06-29 12:15:00,31.29,31.33,31.28,31.33,45400.0,23.4308,23.4607,23.4233,23.4607,45400.0
2012-06-29 12:20:00,31.32,31.33,31.3,31.33,38100.0,23.4532,23.4607,23.4382,23.4607,38100.0
2012-06-29 12:25:00,31.32,31.39,31.32,31.37,36400.0,23.4532,23.5056,23.4532,23.4907,36400.0
2012-06-29 12:30:00,31.37,31.43,31.37,31.4,30900.0,23.4907,23.5356,23.4907,23.5131,30900.0
2012-06-29 12:35:00,31.41,31.44,31.38,31.42,55500.0,23.5206,23.5431,23.4982,23.5281,55500.0
2012-06-29 12:40:00,31.42,31.43,31.37,31.39,55800.0,23.5281,23.5356,23.4907,23.5056,55800.0
2012-06-29 12:45:00,31.39,31.46,31.38,31.42,39800.0,23.5056,23.5581,23.4982,23.5281,39800.0
2012-06-29 12:50:00,31.42,31.48,31.42,31.46,23300.0,23.5281,23.573,23.5281,23.5581,23300.0
2012-06-29 12:55:00,31.47,31.55,31.47,31.51,70100.0,23.5655,23.6255,23.5655,23.5955,70100.0
2012-06-29 13:00:00,31.51,31.53,31.5,31.52,39300.0,23.5955,23.6105,23.588,23.603,39300.0
2012-06-29 13:05:00,31.52,31.58,31.51,31.58,31100.0,23.603,23.6479,23.5955,23.6479,31100.0
2012-06-29 13:10:00,31.57,31.6,31.57,31.59,59800.0,23.6404,23.6629,23.6404,23.6554,59800.0
2012-06-29 13:15:00,31.6,31.64,31.6,31.64,44000.0,23.6629,23.6928,23.6629,23.6928,44000.0
2012-06-29 13:20:00,31.64,31.66,31.63,31.65,60000.0,23.6928,23.7078,23.6854,23.7003,60000.0
2012-06-29 13:25:00,31.65,31.7,31.65,31.67,67200.0,23.7003,23.7378,23.7003,23.7153,67200.0
2012-06-29 13:30:00,31.68,31.71,31.67,31.68,57100.0,23.7228,23.7453,23.7153,23.7228,57100.0
2012-06-29 13:35:00,31.68,31.75,31.68,31.73,102700.0,23.7228,23.7752,23.7228,23.7602,102700.0
2012-06-29 13:40:00,31.74,31.74,31.66,31.68,99700.0,23.7677,23.7677,23.7078,23.7228,99700.0
2012-06-29 13:45:00,31.67,31.68,31.62,31.62,57500.0,23.7153,23.7228,23.6779,23.6779,57500.0
2012-06-29 13:50:00,31.62,31.63,31.56,31.61,87500.0,23.6779,23.6854,23.6329,23.6704,87500.0
2012-06-29 13:55:00,31.61,31.61,31.58,31.6,38500.0,23.6704,23.6704,23.6479,23.6629,38500.0
2012-06-29 14:00:00,31.6,31.61,31.55,31.57,107900.0,23.6629,23.6704,23.6255,23.6404,107900.0
2012-06-29 14:05:00,31.56,31.6,31.56,31.6,49400.0,23.6329,23.6629,23.6329,23.6629,49400.0
2012-06-29 14:10:00,31.59,31.63,31.59,31.63,52200.0,23.6554,23.6854,23.6554,23.6854,52200.0
2012-06-29 14:15:00,31.63,31.65,31.62,31.65,29900.0,23.6854,23.7003,23.6779,23.7003,29900.0
2012-06-29 14:20:00,31.64,31.65,31.63,31.63,30800.0,23.6928,23.7003,23.6854,23.6854,30800.0
2012-06-29 14:25:00,31.63,31.73,31.63,31.69,112500.0,23.6854,23.7602,23.6854,23.7303,112500.0
2012-06-29 14:30:00,31.69,31.75,31.69,31.73,77800.0,23.7303,23.7752,23.7303,23.7602,77800.0
2012-06-29 14:35:00,31.73,31.73,31.67,31.67,39600.0,23.7602,23.7602,23.7153,23.7153,39600.0
2012-06-29 14:40:00,31.67,31.7,31.65,31.65,113300.0,23.7153,23.7378,23.7003,23.7003,113300.0
2012-06-29 14:45:00,31.65,31.67,31.61,31.67,91700.0,23.7003,23.7153,23.6704,23.7153,91700.0
2012-06-29 14:50:00,31.67,31.67,31.64,31.66,39500.0,23.7153,23.7153,23.6928,23.7078,39500.0
2012-06-29 14:55:00,31.66,31.7,31.65,31.69,67300.0,23.7078,23.7378,23.7003,23.7303,67300.0
2012-06-29 15:00:00,31.69,31.7,31.64,31.67,67200.0,23.7303,23.7378,23.6928,23.7153,67200.0
2012-06-29 15:05:00,31.67,31.7,31.66,31.7,64200.0,23.7153,23.7378,23.7078,23.7378,64200.0
2012-06-29 15:10:00,31.71,31.75,31.69,31.73,89300.0,23.7453,23.7752,23.7303,23.7602,89300.0
2012-06-29 15:15:00,31.73,31.74,31.71,31.71,27600.0,23.7602,23.7677,23.7453,23.7453,27600.0
2012-06-29 15:20:00,31.72,31.72,31.67,31.68,86400.0,23.7528,23.7528,23.7153,23.7228,86400.0
2012-06-29 15:25:00,31.68,31.68,31.64,31.67,68800.0,23.7228,23.7228,23.6928,23.7153,68800.0
2012-06-29 15:30:00,31.67,31.67,31.62,31.64,87900.0,23.7153,23.7153,23.6779,23.6928,87900.0
2012-06-29 15:35:00,31.64,31.73,31.64,31.69,126600.0,23.6928,23.7602,23.6928,23.7303,126600.0
2012-06-29 15:40:00,31.7,31.75,31.69,31.74,116200.0,23.7378,23.7752,23.7303,23.7677,116200.0
2012-06-29 15:45:00,31.74,31.8,31.73,31.8,156700.0,23.7677,23.8127,23.7602,23.8127,156700.0
2012-06-29 15:50:00,31.8,31.8,31.75,31.77,192600.0,23.8127,23.8127,23.7752,23.7902,192600.0
2012-06-29 15:55:00,31.77,31.83,31.76,31.83,322900.0,23.7902,23.8351,23.7827,23.8351,322900.0
2012-07-02 09:30:00,31.72,31.75,31.47,31.5,132700.0,23.7528,23.7752,23.5655,23.588,132700.0
2012-07-02 09:35:00,31.5,31.76,31.5,31.76,130700.0,23.588,23.7827,23.588,23.7827,130700.0
2012-07-02 09:40:00,31.77,31.79,31.4,31.42,121800.0,23.7902,23.8052,23.5131,23.5281,121800.0
2012-07-02 09:45:00,31.42,31.49,31.37,31.47,63000.0,23.5281,23.5805,23.4907,23.5655,63000.0
2012-07-02 09:50:00,31.48,31.48,31.16,31.16,109900.0,23.573,23.573,23.3334,23.3334,109900.0
2012-07-02 09:55:00,31.16,31.26,31.14,31.26,96400.0,23.3334,23.4083,23.3184,23.4083,96400.0
2012-07-02 10:00:00,31.26,31.26,31.1,31.12,146200.0,23.4083,23.4083,23.2885,23.3035,146200.0
2012-07-02 10:05:00,31.12,31.19,31.06,31.18,224500.0,23.3035,23.3559,23.2585,23.3484,224500.0
2012-07-02 10:10:00,31.19,31.2,31.17,31.19,113800.0,23.3559,23.3634,23.3409,23.3559,113800.0
2012-07-02 10:15:00,31.18,31.26,31.17,31.23,153200.0,23.3484,23.4083,23.3409,23.3858,153200.0
2012-07-02 10:20:00,31.23,31.32,31.22,31.3,123500.0,23.3858,23.4532,23.3783,23.4382,123500.0
2012-07-02 10:25:00,31.3,31.3,31.25,31.26,122400.0,23.4382,23.4382,23.4008,23.4083,122400.0
2012-07-02 10:30:00,31.27,31.3,31.18,31.19,115000.0,23.4158,23.4382,23.3484,23.3559,115000.0
2012-07-02 10:35:00,31.18,31.18,31.11,31.11,69900.0,23.3484,23.3484,23.296,23.296,69900.0
2012-07-02 10:40:00,31.11,31.14,31.03,31.06,101200.0,23.296,23.3184,23.2361,23.2585,101200.0
2012-07-02 10:45:00,31.07,31.21,31.06,31.19,43100.0,23.266,23.3709,23.2585,23.3559,43100.0
2012-07-02 10:50:00,31.18,31.2,31.16,31.17,55000.0,23.3484,23.3634,23.3334,23.3409,55000.0
2012-07-02 10:55:00,31.17,31.18,31.11,31.12,59400.0,23.3409,23.3484,23.296,23.3035,59400.0
2012-07-02 11:00:00,31.12,31.13,31.07,31.07,30000.0,23.3035,23.3109,23.266,23.266,30000.0
2012-07-02 11:05:00,31.07,31.08,31.03,31.03,35200.0,23.266,23.2735,23.2361,23.2361,35200.0
2012-07-02 11:10:00,31.02,31.02,30.97,30.97,63400.0,23.2286,23.2286,23.1911,23.1911,63400.0
2012-07-02 11:15:00,30.98,30.99,30.94,30.95,50500.0,23.1986,23.2061,23.1687,23.1762,50500.0
2012-07-02 11:20:00,30.94,30.99,30.94,30.97,48300.0,23.1687,23.2061,23.1687,23.1911,48300.0
2012-07-02 11:25:00,30.97,31.0,30.96,30.96,111800.0,23.1911,23.2136,23.1836,23.1836,111800.0
2012-07-02 11:30:00,30.97,31.01,30.96,30.97,64100.0,23.1911,23.2211,23.1836,23.1911,64100.0
2012-07-02 11:35:00,30.97,31.01,30.96,30.97,57900.0,23.1911,23.2211,23.1836,23.1911,57900.0
2012-07-02 11:40:00,30.96,30.98,30.92,30.97,62800.0,23.1836,23.1986,23.1537,23.1911,62800.0
2012-07-02 11:45:00,30.97,30.98,30.94,30.94,33200.0,23.1911,23.1986,23.1687,23.1687,33200.0
2012-07-02 11:50:00,30.94,30.94,30.9,30.92,18800.0,23.1687,23.1687,23.1387,23.1537,18800.0
2012-07-02 11:55:00,30.93,30.94,30.9,30.9,34100.0,23.1612,23.1687,23.1387,23.1387,34100.0
2012-07-02 12:00:00,30.91,30.91,30.87,30.9,29300.0,23.1462,23.1462,23.1162,23.1387,29300.0
2012-07-02 12:05:00,30.9,30.95,30.89,30.94,21600.0,23.1387,23.1762,23.1312,23.1687,21600.0
2012-07-02 12:10:00,30.94,30.98,30.94,30.96,58300.0,23.1687,23.1986,23.1687,23.1836,58300.0
2012-07-02 12:15:00,30.96,30.96,30.91,30.91,21000.0,23.1836,23.1836,23.1462,23.1462,21000.0
2012-07-02 12:20:00,30.92,30.92,30.86,30.9,35500.0,23.1537,23.1537,23.1088,23.1387,35500.0
2012-07-02 12:25:00,30.9,30.96,30.89,30.93,115500.0,23.1387,23.1836,23.1312,23.1612,115500.0
2012-07-02 12:30:00,30.94,30.98,30.92,30.95,102900.0,23.1687,23.1986,23.1537,23.1762,102900.0
2012-07-02 12:35:00,30.95,31.0,30.93,30.94,119300.0,23.1762,23.2136,23.1612,23.1687,119300.0
2012-07-02 12:40:00,30.94,30.98,30.94,30.94,31800.0,23.1687,23.1986,23.1687,23.1687,31800.0
2012-07-02 12:45:00,30.94,30.98,30.94,30.97,60800.0,23.1687,23.1986,23.1687,23.1911,60800.0
2012-07-02 12:50:00,30.98,31.02,30.97,30.98,57300.0,23.1986,23.2286,23.1911,23.1986,57300.0
2012-07-02 12:55:00,30.99,31.0,30.98,30.99,14700.0,23.2061,23.2136,23.1986,23.2061,14700.0
2012-07-02 13:00:00,30.99,31.0,30.96,30.98,56100.0,23.2061,23.2136,23.1836,23.1986,56100.0
2012-07-02 13:05:00,30.98,31.0,30.96,30.98,25300.0,23.1986,23.2136,23.1836,23.1986,25300.0
2012-07-02 13:10:00,30.99,30.99,30.98,30.98,12000.0,23.2061,23.2061,23.1986,23.1986,12000.0
2012-07-02 13:15:00,30.97,30.99,30.97,30.97,11300.0,23.1911,23.2061,23.1911,23.1911,11300.0
2012-07-02 13:20:00,30.97,30.98,30.96,30.98,24500.0,23.1911,23.1986,23.1836,23.1986,24500.0
2012-07-02 13:25:00,30.99,31.0,30.97,30.98,29300.0,23.2061,23.2136,23.1911,23.1986,29300.0
2012-07-02 13:30:00,30.98,30.99,30.96,30.97,56500.0,23.1986,23.2061,23.1836,23.1911,56500.0
2012-07-02 13:35:00,30.97,30.97,30.94,30.94,39900.0,23.1911,23.1911,23.1687,23.1687,39900.0
2012-07-02 13:40:00,30.95,30.95,30.91,30.92,39000.0,23.1762,23.1762,23.1462,23.1537,39000.0
2012-07-02 13:45:00,30.92,30.93,30.91,30.92,9400.0,23.1537,23.1612,23.1462,23.1537,9400.0
2012-07-02 13:50:00,30.93,30.93,30.9,30.9,30200.0,23.1612,23.1612,23.1387,23.1387,30200.0
2012-07-02 13:55:00,30.91,30.92,30.89,30.89,18200.0,23.1462,23.1537,23.1312,23.1312,18200.0
2012-07-02 14:00:00,30.9,30.9,30.81,30.83,50200.0,23.1387,23.1387,23.0713,23.0863,50200.0
2012-07-02 14:05:00,30.83,30.86,30.81,30.86,55100.0,23.0863,23.1088,23.0713,23.1088,55100.0
2012-07-02 14:10:00,30.86,30.88,30.84,30.85,71900.0,23.1088,23.1237,23.0938,23.1013,71900.0
2012-07-02 14:15:00,30.85,30.92,30.85,30.89,42400.0,23.1013,23.1537,23.1013,23.1312,42400.0
2012-07-02 14:20:00,30.89,30.91,30.88,30.88,42400.0,23.1312,23.1462,23.1237,23.1237,42400.0
2012-07-02 14:25:00,30.88,30.91,30.88,30.9,21700.0,23.1237,23.1462,23.1237,23.1387,21700.0
2012-07-02 14:30:00,30.91,30.92,30.88,30.89,22700.0,23.1462,23.1537,23.1237,23.1312,22700.0
2012-07-02 14:35:00,30.89,30.91,30.88,30.91,38400.0,23.1312,23.1462,23.1237,23.1462,38400.0
2012-07-02 14:40:00,30.91,30.91,30.87,30.87,48300.0,23.1462,23.1462,23.1162,23.1162,48300.0
2012-07-02 14:45:00,30.87,30.88,30.83,30.83,57300.0,23.1162,23.1237,23.0863,23.0863,57300.0
2012-07-02 14:50:00,30.83,30.85,30.83,30.84,17400.0,23.0863,23.1013,23.0863,23.0938,17400.0
2012-07-02 14:55:00,30.84,30.86,30.82,30.82,63500.0,23.0938,23.1088,23.0788,23.0788,63500.0
2012-07-02 15:00:00,30.82,30.83,30.8,30.81,59000.0,23.0788,23.0863,23.0638,23.0713,59000.0
2012-07-02 15:05:00,30.8,30.82,30.77,30.78,72800.0,23.0638,23.0788,23.0414,23.0489,72800.0
2012-07-02 15:10:00,30.77,30.78,30.75,30.77,34100.0,23.0414,23.0489,23.0264,23.0414,34100.0
2012-07-02 15:15:00,30.76,30.79,30.76,30.78,35100.0,23.0339,23.0563,23.0339,23.0489,35100.0
2012-07-02 15:20:00,30.78,30.8,30.77,30.79,82300.0,23.0489,23.0638,23.0414,23.0563,82300.0
2012-07-02 15:25:00,30.79,30.8,30.75,30.76,49200.0,23.0563,23.0638,23.0264,23.0339,49200.0
2012-07-02 15:30:00,30.77,30.8,30.73,30.8,123800.0,23.0414,23.0638,23.0114,23.0638,123800.0
2012-07-02 15:35:00,30.8,30.81,30.79,30.8,131100.0,23.0638,23.0713,23.0563,23.0638,131100.0
2012-07-02 15:40:00,30.8,30.83,30.78,30.79,127500.0,23.0638,23.0863,23.0489,23.0563,127500.0
2012-07-02 15:45:00,30.79,30.89,30.79,30.88,167000.0,23.0563,23.1312,23.0563,23.1237,167000.0
2012-07-02 15:50:00,30.87,30.93,30.86,30.92,296200.0,23.1162,23.1612,23.1088,23.1537,296200.0
2012-07-02 15:55:00,30.92,30.98,30.91,30.93,415800.0,23.1537,23.1986,23.1462,23.1612,415800.0
2012-07-03 09:30:00,31.0,31.15,30.9,31.02,76800.0,23.2136,23.3259,23.1387,23.2286,76800.0
2012-07-03 09:35:00,31.02,31.05,30.93,30.98,33400.0,23.2286,23.251,23.1612,23.1986,33400.0
2012-07-03 09:40:00,30.95,31.07,30.95,31.01,57200.0,23.1762,23.266,23.1762,23.2211,57200.0
2012-07-03 09:45:00,31.01,31.03,30.95,30.96,32900.0,23.2211,23.2361,23.1762,23.1836,32900.0
2012-07-03 09:50:00,30.96,31.05,30.94,31.03,35000.0,23.1836,23.251,23.1687,23.2361,35000.0
2012-07-03 09:55:00,31.04,31.13,31.01,31.01,38400.0,23.2436,23.3109,23.2211,23.2211,38400.0
2012-07-03 10:00:00,31.02,31.07,30.99,31.07,91800.0,23.2286,23.266,23.2061,23.266,91800.0
2012-07-03 10:05:00,31.08,31.08,31.01,31.05,135300.0,23.2735,23.2735,23.2211,23.251,135300.0
2012-07-03 10:10:00,31.05,31.05,30.98,31.0,79000.0,23.251,23.251,23.1986,23.2136,79000.0
2012-07-03 10:15:00,31.0,31.01,30.96,31.01,79300.0,23.2136,23.2211,23.1836,23.2211,79300.0
2012-07-03 10:20:00,30.99,31.04,30.98,31.02,25200.0,23.2061,23.2436,23.1986,23.2286,25200.0
2012-07-03 10:25:00,31.02,31.05,31.01,31.02,38400.0,23.2286,23.251,23.2211,23.2286,38400.0
2012-07-03 10:30:00,31.02,31.04,30.96,31.04,97700.0,23.2286,23.2436,23.1836,23.2436,97700.0
2012-07-03 10:35:00,31.04,31.1,31.02,31.03,23000.0,23.2436,23.2885,23.2286,23.2361,23000.0
2012-07-03 10:40:00,31.04,31.08,30.96,30.96,58300.0,23.2436,23.2735,23.1836,23.1836,58300.0
2012-07-03 10:45:00,30.96,31.02,30.96,30.96,34200.0,23.1836,23.2286,23.1836,23.1836,34200.0
2012-07-03 10:50:00,30.96,30.99,30.93,30.95,58200.0,23.1836,23.2061,23.1612,23.1762,58200.0
2012-07-03 10:55:00,30.95,31.03,30.95,30.97,49400.0,23.1762,23.2361,23.1762,23.1911,49400.0
2012-07-03 11:00:00,30.97,31.04,30.97,31.0,44700.0,23.1911,23.2436,23.1911,23.2136,44700.0
2012-07-03 11:05:00,31.0,31.01,30.97,30.98,47700.0,23.2136,23.2211,23.1911,23.1986,47700.0
2012-07-03 11:10:00,30.97,31.02,30.96,31.02,25200.0,23.1911,23.2286,23.1836,23.2286,25200.0
2012-07-03 11:15:00,31.02,31.06,31.0,31.05,46200.0,23.2286,23.2585,23.2136,23.251,46200.0
2012-07-03 11:20:00,31.05,31.07,30.98,31.0,62600.0,23.251,23.266,23.1986,23.2136,62600.0
2012-07-03 11:25:00,31.02,31.09,31.01,31.08,19400.0,23.2286,23.281,23.2211,23.2735,19400.0
2012-07-03 11:30:00,31.08,31.08,31.02,31.04,58700.0,23.2735,23.2735,23.2286,23.2436,58700.0
2012-07-03 11:35:00,31.05,31.06,31.05,31.06,19800.0,23.251,23.2585,23.251,23.2585,19800.0
2012-07-03 11:40:00,31.05,31.06,30.99,30.99,38900.0,23.251,23.2585,23.2061,23.2061,38900.0
2012-07-03 11:45:00,31.0,31.05,31.0,31.02,54900.0,23.2136,23.251,23.2136,23.2286,54900.0
2012-07-03 11:50:00,31.02,31.03,31.01,31.01,24000.0,23.2286,23.2361,23.2211,23.2211,24000.0
2012-07-03 11:55:00,31.0,31.06,31.0,31.03,63200.0,23.2136,23.2585,23.2136,23.2361,63200.0
2012-07-03 12:00:00,31.03,31.07,31.03,31.07,28700.0,23.2361,23.266,23.2361,23.266,28700.0
2012-07-03 12:05:00,31.06,31.07,31.03,31.04,71000.0,23.2585,23.266,23.2361,23.2436,71000.0
2012-07-03 12:10:00,31.04,31.1,31.04,31.07,51800.0,23.2436,23.2885,23.2436,23.266,51800.0
2012-07-03 12:15:00,31.07,31.09,31.05,31.08,58900.0,23.266,23.281,23.251,23.2735,58900.0
2012-07-03 12:20:00,31.08,31.11,31.08,31.11,52900.0,23.2735,23.296,23.2735,23.296,52900.0
2012-07-03 12:25:00,31.1,31.13,31.09,31.12,54700.0,23.2885,23.3109,23.281,23.3035,54700.0
2012-07-03 12:30:00,31.11,31.13,31.09,31.1,99200.0,23.296,23.3109,23.281,23.2885,99200.0
2012-07-03 12:35:00,31.1,31.14,31.1,31.14,46200.0,23.2885,23.3184,23.2885,23.3184,46200.0
2012-07-03 12:40:00,31.13,31.14,31.1,31.11,61400.0,23.3109,23.3184,23.2885,23.296,61400.0
2012-07-03 12:45:00,31.11,31.15,31.08,31.15,56900.0,23.296,23.3259,23.2735,23.3259,56900.0
2012-07-03 12:50:00,31.15,31.16,31.07,31.08,138500.0,23.3259,23.3334,23.266,23.2735,138500.0
2012-07-03 12:55:00,31.08,31.11,31.06,31.1,150000.0,23.2735,23.296,23.2585,23.2885,150000.0
2012-07-05 09:30:00,31.01,31.23,30.94,31.09,343300.0,23.2211,23.3858,23.1687,23.281,343300.0
2012-07-05 09:35:00,31.09,31.18,31.03,31.18,57000.0,23.281,23.3484,23.2361,23.3484,57000.0
2012-07-05 09:40:00,31.21,31.23,31.11,31.18,89400.0,23.3709,23.3858,23.296,23.3484,89400.0
2012-07-05 09:45:00,31.17,31.22,31.07,31.07,83800.0,23.3409,23.3783,23.266,23.266,83800.0
2012-07-05 09:50:00,31.07,31.12,31.03,31.1,61900.0,23.266,23.3035,23.2361,23.2885,61900.0
2012-07-05 09:55:00,31.1,31.12,31.05,31.06,24900.0,23.2885,23.3035,23.251,23.2585,24900.0
2012-07-05 10:00:00,31.04,31.11,30.99,31.0,77300.0,23.2436,23.296,23.2061,23.2136,77300.0
2012-07-05 10:05:00,30.99,30.99,30.93,30.95,26300.0,23.2061,23.2061,23.1612,23.1762,26300.0
2012-07-05 10:10:00,30.95,31.01,30.94,31.0,27800.0,23.1762,23.2211,23.1687,23.2136,27800.0
2012-07-05 10:15:00,31.0,31.02,30.98,31.01,28200.0,23.2136,23.2286,23.1986,23.2211,28200.0
2012-07-05 10:20:00,31.02,31.05,30.96,30.96,36900.0,23.2286,23.251,23.1836,23.1836,36900.0
2012-07-05 10:25:00,30.97,31.01,30.95,31.0,26600.0,23.1911,23.2211,23.1762,23.2136,26600.0
2012-07-05 10:30:00,31.01,31.11,31.0,31.06,97800.0,23.2211,23.296,23.2136,23.2585,97800.0
2012-07-05 10:35:00,31.07,31.15,31.05,31.15,56100.0,23.266,23.3259,23.251,23.3259,56100.0
2012-07-05 10:40:00,31.16,31.18,31.14,31.18,30500.0,23.3334,23.3484,23.3184,23.3484,30500.0
2012-07-05 10:45:00,31.17,31.19,31.14,31.16,43400.0,23.3409,23.3559,23.3184,23.3334,43400.0
2012-07-05 10:50:00,31.16,31.18,31.11,31.13,57900.0,23.3334,23.3484,23.296,23.3109,57900.0
2012-07-05 10:55:00,31.15,31.16,31.13,31.14,44800.0,23.3259,23.3334,23.3109,23.3184,44800.0
2012-07-05 11:00:00,31.14,31.2,31.14,31.2,39300.0,23.3184,23.3634,23.3184,23.3634,39300.0
2012-07-05 11:05:00,31.2,31.23,31.19,31.22,57000.0,23.3634,23.3858,23.3559,23.3783,57000.0
2012-07-05 11:10:00,31.22,31.23,31.17,31.17,22200.0,23.3783,23.3858,23.3409,23.3409,22200.0
2012-07-05 11:15:00,31.18,31.22,31.17,31.22,35500.0,23.3484,23.3783,23.3409,23.3783,35500.0
2012-07-05 11:20:00,31.21,31.23,31.19,31.23,52500.0,23.3709,23.3858,23.3559,23.3858,52500.0
2012-07-05 11:25:00,31.23,31.23,31.19,31.2,25200.0,23.3858,23.3858,23.3559,23.3634,25200.0
2012-07-05 11:30:00,31.2,31.2,31.17,31.2,50000.0,23.3634,23.3634,23.3409,23.3634,50000.0
2012-07-05 11:35:00,31.2,31.24,31.16,31.16,138600.0,23.3634,23.3933,23.3334,23.3334,138600.0
2012-07-05 11:40:00,31.15,31.18,31.15,31.17,10000.0,23.3259,23.3484,23.3259,23.3409,10000.0
2012-07-05 11:45:00,31.18,31.21,31.15,31.17,32500.0,23.3484,23.3709,23.3259,23.3409,32500.0
2012-07-05 11:50:00,31.18,31.18,31.12,31.14,18400.0,23.3484,23.3484,23.3035,23.3184,18400.0
2012-07-05 11:55:00,31.15,31.18,31.15,31.15,19900.0,23.3259,23.3484,23.3259,23.3259,19900.0
2012-07-05 12:00:00,31.16,31.19,31.15,31.17,26300.0,23.3334,23.3559,23.3259,23.3409,26300.0
2012-07-05 12:05:00,31.18,31.18,31.14,31.16,13900.0,23.3484,23.3484,23.3184,23.3334,13900.0
2012-07-05 12:10:00,31.16,31.2,31.16,31.2,23400.0,23.3334,23.3634,23.3334,23.3634,23400.0
2012-07-05 12:15:00,31.2,31.2,31.17,31.18,26600.0,23.3634,23.3634,23.3409,23.3484,26600.0
2012-07-05 12:20:00,31.18,31.19,31.14,31.17,39300.0,23.3484,23.3559,23.3184,23.3409,39300.0
2012-07-05 12:25:00,31.16,31.18,31.12,31.16,48700.0,23.3334,23.3484,23.3035,23.3334,48700.0
2012-07-05 12:30:00,31.16,31.16,31.09,31.11,12700.0,23.3334,23.3334,23.281,23.296,12700.0
2012-07-05 12:35:00,31.11,31.12,31.1,31.12,14200.0,23.296,23.3035,23.2885,23.3035,14200.0
2012-07-05 12:40:00,31.12,31.12,31.09,31.1,31300.0,23.3035,23.3035,23.281,23.2885,31300.0
2012-07-05 12:45:00,31.11,31.13,31.07,31.08,38700.0,23.296,23.3109,23.266,23.2735,38700.0
2012-07-05 12:50:00,31.09,31.13,31.09,31.13,18200.0,23.281,23.3109,23.281,23.3109,18200.0
2012-07-05 12:55:00,31.13,31.14,31.12,31.13,36000.0,23.3109,23.3184,23.3035,23.3109,36000.0
2012-07-05 13:00:00,31.14,31.15,31.13,31.14,40200.0,23.3184,23.3259,23.3109,23.3184,40200.0
2012-07-05 13:05:00,31.14,31.16,31.13,31.15,44500.0,23.3184,23.3334,23.3109,23.3259,44500.0
2012-07-05 13:10:00,31.16,31.16,31.14,31.15,25100.0,23.3334,23.3334,23.3184,23.3259,25100.0
2012-07-05 13:15:00,31.15,31.16,31.14,31.16,19200.0,23.3259,23.3334,23.3184,23.3334,19200.0
2012-07-05 13:20:00,31.16,31.18,31.16,31.17,25400.0,23.3334,23.3484,23.3334,23.3409,25400.0
2012-07-05 13:25:00,31.17,31.19,31.17,31.17,30100.0,23.3409,23.3559,23.3409,23.3409,30100.0
2012-07-05 13:30:00,31.19,31.2,31.15,31.17,25800.0,23.3559,23.3634,23.3259,23.3409,25800.0
2012-07-05 13:35:00,31.17,31.19,31.15,31.16,29700.0,23.3409,23.3559,23.3259,23.3334,29700.0
2012-07-05 13:40:00,31.16,31.17,31.14,31.14,36700.0,23.3334,23.3409,23.3184,23.3184,36700.0
2012-07-05 13:45:00,31.16,31.23,31.16,31.22,27200.0,23.3334,23.3858,23.3334,23.3783,27200.0
2012-07-05 13:50:00,31.21,31.23,31.2,31.21,14500.0,23.3709,23.3858,23.3634,23.3709,14500.0
2012-07-05 13:55:00,31.23,31.26,31.22,31.26,31200.0,23.3858,23.4083,23.3783,23.4083,31200.0
2012-07-05 14:00:00,31.25,31.26,31.24,31.25,17100.0,23.4008,23.4083,23.3933,23.4008,17100.0
2012-07-05 14:05:00,31.25,31.25,31.19,31.23,40900.0,23.4008,23.4008,23.3559,23.3858,40900.0
2012-07-05 14:10:00,31.22,31.26,31.22,31.25,17400.0,23.3783,23.4083,23.3783,23.4008,17400.0
2012-07-05 14:15:00,31.25,31.25,31.22,31.24,21200.0,23.4008,23.4008,23.3783,23.3933,21200.0
2012-07-05 14:20:00,31.24,31.28,31.23,31.27,50000.0,23.3933,23.4233,23.3858,23.4158,50000.0
2012-07-05 14:25:00,31.27,31.29,31.26,31.28,50200.0,23.4158,23.4308,23.4083,23.4233,50200.0
2012-07-05 14:30:00,31.28,31.28,31.26,31.27,24700.0,23.4233,23.4233,23.4083,23.4158,24700.0
2012-07-05 14:35:00,31.27,31.28,31.24,31.25,32100.0,23.4158,23.4233,23.3933,23.4008,32100.0
2012-07-05 14:40:00,31.25,31.26,31.24,31.26,27500.0,23.4008,23.4083,23.3933,23.4083,27500.0
2012-07-05 14:45:00,31.26,31.28,31.21,31.23,44900.0,23.4083,23.4233,23.3709,23.3858,44900.0
2012-07-05 14:50:00,31.23,31.23,31.19,31.19,25500.0,23.3858,23.3858,23.3559,23.3559,25500.0
2012-07-05 14:55:00,31.18,31.22,31.18,31.21,24200.0,23.3484,23.3783,23.3484,23.3709,24200.0
2012-07-05 15:00:00,31.2,31.22,31.2,31.22,29800.0,23.3634,23.3783,23.3634,23.3783,29800.0
2012-07-05 15:05:00,31.22,31.22,31.21,31.22,33300.0,23.3783,23.3783,23.3709,23.3783,33300.0
2012-07-05 15:10:00,31.21,31.22,31.17,31.22,52500.0,23.3709,23.3783,23.3409,23.3783,52500.0
2012-07-05 15:15:00,31.22,31.22,31.18,31.18,35600.0,23.3783,23.3783,23.3484,23.3484,35600.0
2012-07-05 15:20:00,31.18,31.22,31.13,31.18,58900.0,23.3484,23.3783,23.3109,23.3484,58900.0
2012-07-05 15:25:00,31.18,31.2,31.18,31.2,22400.0,23.3484,23.3634,23.3484,23.3634,22400.0
2012-07-05 15:30:00,31.2,31.2,31.14,31.2,61300.0,23.3634,23.3634,23.3184,23.3634,61300.0
2012-07-05 15:35:00,31.2,31.2,31.16,31.18,71100.0,23.3634,23.3634,23.3334,23.3484,71100.0
2012-07-05 15:40:00,31.17,31.19,31.15,31.16,68400.0,23.3409,23.3559,23.3259,23.3334,68400.0
2012-07-05 15:45:00,31.16,31.18,31.12,31.15,59700.0,23.3334,23.3484,23.3035,23.3259,59700.0
2012-07-05 15:50:00,31.16,31.18,31.12,31.13,98600.0,23.3334,23.3484,23.3035,23.3109,98600.0
2012-07-05 15:55:00,31.13,31.14,31.1,31.11,127500.0,23.3109,23.3184,23.2885,23.296,127500.0
2012-07-06 09:30:00,30.67,30.87,30.41,30.45,180900.0,22.9665,23.1162,22.7718,22.8017,180900.0
2012-07-06 09:35:00,30.49,30.5,30.31,30.34,96400.0,22.8317,22.8392,22.6969,22.7194,96400.0
2012-07-06 09:40:00,30.39,30.39,30.2,30.21,96900.0,22.7568,22.7568,22.6145,22.622,96900.0
2012-07-06 09:45:00,30.21,30.22,30.04,30.04,88900.0,22.622,22.6295,22.4947,22.4947,88900.0
2012-07-06 09:50:00,30.05,30.05,29.84,29.84,95400.0,22.5022,22.5022,22.345,22.345,95400.0
2012-07-06 09:55:00,29.84,29.86,29.73,29.82,159200.0,22.345,22.3599,22.2626,22.33,159200.0
2012-07-06 10:00:00,29.82,29.86,29.71,29.75,125900.0,22.33,22.3599,22.2476,22.2776,125900.0
2012-07-06 10:05:00,29.75,29.8,29.69,29.75,133800.0,22.2776,22.315,22.2326,22.2776,133800.0
2012-07-06 10:10:00,29.76,29.9,29.7,29.87,157600.0,22.2851,22.3899,22.2401,22.3674,157600.0
2012-07-06 10:15:00,29.86,29.87,29.75,29.82,192300.0,22.3599,22.3674,22.2776,22.33,192300.0
2012-07-06 10:20:00,29.81,29.83,29.77,29.8,114800.0,22.3225,22.3375,22.2925,22.315,114800.0
2012-07-06 10:25:00,29.8,29.83,29.73,29.78,85900.0,22.315,22.3375,22.2626,22.3,85900.0
2012-07-06 10:30:00,29.76,29.78,29.69,29.72,112800.0,22.2851,22.3,22.2326,22.2551,112800.0
2012-07-06 10:35:00,29.7,29.79,29.69,29.79,80400.0,22.2401,22.3075,22.2326,22.3075,80400.0
2012-07-06 10:40:00,29.79,29.81,29.74,29.78,99900.0,22.3075,22.3225,22.2701,22.3,99900.0
2012-07-06 10:45:00,29.79,29.79,29.7,29.73,66900.0,22.3075,22.3075,22.2401,22.2626,66900.0
2012-07-06 10:50:00,29.73,29.74,29.67,29.71,95500.0,22.2626,22.2701,22.2177,22.2476,95500.0
2012-07-06 10:55:00,29.71,29.74,29.7,29.71,33200.0,22.2476,22.2701,22.2401,22.2476,33200.0
2012-07-06 11:00:00,29.71,29.73,29.68,29.7,86500.0,22.2476,22.2626,22.2251,22.2401,86500.0
2012-07-06 11:05:00,29.71,29.81,29.71,29.79,110800.0,22.2476,22.3225,22.2476,22.3075,110800.0
2012-07-06 11:10:00,29.78,29.8,29.76,29.78,152700.0,22.3,22.315,22.2851,22.3,152700.0
2012-07-06 11:15:00,29.78,29.79,29.72,29.75,34000.0,22.3,22.3075,22.2551,22.2776,34000.0
2012-07-06 11:20:00,29.75,29.76,29.64,29.65,68500.0,22.2776,22.2851,22.1952,22.2027,68500.0
2012-07-06 11:25:00,29.64,29.65,29.6,29.6,62100.0,22.1952,22.2027,22.1652,22.1652,62100.0
2012-07-06 11:30:00,29.6,29.65,29.58,29.64,35500.0,22.1652,22.2027,22.1503,22.1952,35500.0
2012-07-06 11:35:00,29.64,29.66,29.64,29.66,30600.0,22.1952,22.2102,22.1952,22.2102,30600.0
2012-07-06 11:40:00,29.66,29.7,29.64,29.69,27700.0,22.2102,22.2401,22.1952,22.2326,27700.0
2012-07-06 11:45:00,29.7,29.72,29.66,29.67,51800.0,22.2401,22.2551,22.2102,22.2177,51800.0
2012-07-06 11:50:00,29.68,29.7,29.67,29.7,58600.0,22.2251,22.2401,22.2177,22.2401,58600.0
2012-07-06 11:55:00,29.69,29.71,29.67,29.71,90700.0,22.2326,22.2476,22.2177,22.2476,90700.0
2012-07-06 12:00:00,29.69,29.71,29.65,29.66,51100.0,22.2326,22.2476,22.2027,22.2102,51100.0
2012-07-06 12:05:00,29.66,29.67,29.64,29.66,19000.0,22.2102,22.2177,22.1952,22.2102,19000.0
2012-07-06 12:10:00,29.65,29.69,29.64,29.65,57500.0,22.2027,22.2326,22.1952,22.2027,57500.0
2012-07-06 12:15:00,29.66,29.7,29.64,29.7,52000.0,22.2102,22.2401,22.1952,22.2401,52000.0
2012-07-06 12:20:00,29.69,29.7,29.61,29.64,55200.0,22.2326,22.2401,22.1727,22.1952,55200.0
2012-07-06 12:25:00,29.63,29.64,29.6,29.61,24300.0,22.1877,22.1952,22.1652,22.1727,24300.0
2012-07-06 12:30:00,29.61,29.66,29.6,29.62,94100.0,22.1727,22.2102,22.1652,22.1802,94100.0
2012-07-06 12:35:00,29.62,29.65,29.62,29.64,90400.0,22.1802,22.2027,22.1802,22.1952,90400.0
2012-07-06 12:40:00,29.64,29.66,29.63,29.65,27100.0,22.1952,22.2102,22.1877,22.2027,27100.0
2012-07-06 12:45:00,29.65,29.7,29.64,29.68,49400.0,22.2027,22.2401,22.1952,22.2251,49400.0
2012-07-06 12:50:00,29.68,29.68,29.64,29.66,45300.0,22.2251,22.2251,22.1952,22.2102,45300.0
2012-07-06 12:55:00,29.65,29.67,29.64,29.67,23300.0,22.2027,22.2177,22.1952,22.2177,23300.0
2012-07-06 13:00:00,29.67,29.69,29.61,29.61,41300.0,22.2177,22.2326,22.1727,22.1727,41300.0
2012-07-06 13:05:00,29.61,29.64,29.6,29.63,16200.0,22.1727,22.1952,22.1652,22.1877,16200.0
2012-07-06 13:10:00,29.63,29.63,29.6,29.6,21400.0,22.1877,22.1877,22.1652,22.1652,21400.0
2012-07-06 13:15:00,29.6,29.66,29.6,29.63,46000.0,22.1652,22.2102,22.1652,22.1877,46000.0
2012-07-06 13:20:00,29.64,29.65,29.6,29.6,19400.0,22.1952,22.2027,22.1652,22.1652,19400.0
2012-07-06 13:25:00,29.6,29.63,29.58,29.63,39400.0,22.1652,22.1877,22.1503,22.1877,39400.0
2012-07-06 13:30:00,29.62,29.63,29.6,29.6,13400.0,22.1802,22.1877,22.1652,22.1652,13400.0
2012-07-06 13:35:00,29.61,29.61,29.58,29.58,55400.0,22.1727,22.1727,22.1503,22.1503,55400.0
2012-07-06 13:40:00,29.58,29.58,29.51,29.51,62800.0,22.1503,22.1503,22.0978,22.0978,62800.0
2012-07-06 13:45:00,29.52,29.52,29.5,29.5,100000.0,22.1053,22.1053,22.0904,22.0904,100000.0
2012-07-06 13:50:00,29.5,29.51,29.45,29.5,131200.0,22.0904,22.0978,22.0529,22.0904,131200.0
2012-07-06 13:55:00,29.51,29.57,29.51,29.57,71200.0,22.0978,22.1428,22.0978,22.1428,71200.0
2012-07-06 14:00:00,29.57,29.59,29.55,29.57,23500.0,22.1428,22.1578,22.1278,22.1428,23500.0
2012-07-06 14:05:00,29.56,29.57,29.53,29.54,27800.0,22.1353,22.1428,22.1128,22.1203,27800.0
2012-07-06 14:10:00,29.54,29.56,29.52,29.53,43700.0,22.1203,22.1353,22.1053,22.1128,43700.0
2012-07-06 14:15:00,29.52,29.53,29.5,29.5,41100.0,22.1053,22.1128,22.0904,22.0904,41100.0
2012-07-06 14:20:00,29.5,29.51,29.5,29.51,48200.0,22.0904,22.0978,22.0904,22.0978,48200.0
2012-07-06 14:25:00,29.51,29.53,29.5,29.53,41600.0,22.0978,22.1128,22.0904,22.1128,41600.0
2012-07-06 14:30:00,29.53,29.55,29.51,29.53,39500.0,22.1128,22.1278,22.0978,22.1128,39500.0
2012-07-06 14:35:00,29.54,29.6,29.53,29.59,50200.0,22.1203,22.1652,22.1128,22.1578,50200.0
2012-07-06 14:40:00,29.6,29.6,29.55,29.57,48800.0,22.1652,22.1652,22.1278,22.1428,48800.0
2012-07-06 14:45:00,29.57,29.65,29.57,29.63,50500.0,22.1428,22.2027,22.1428,22.1877,50500.0
2012-07-06 14:50:00,29.62,29.68,29.61,29.68,48500.0,22.1802,22.2251,22.1727,22.2251,48500.0
2012-07-06 14:55:00,29.68,29.7,29.65,29.65,29400.0,22.2251,22.2401,22.2027,22.2027,29400.0
2012-07-06 15:00:00,29.65,29.65,29.6,29.62,46000.0,22.2027,22.2027,22.1652,22.1802,46000.0
2012-07-06 15:05:00,29.62,29.66,29.61,29.64,91500.0,22.1802,22.2102,22.1727,22.1952,91500.0
2012-07-06 15:10:00,29.65,29.67,29.62,29.67,68700.0,22.2027,22.2177,22.1802,22.2177,68700.0
2012-07-06 15:15:00,29.67,29.76,29.66,29.75,86900.0,22.2177,22.2851,22.2102,22.2776,86900.0
2012-07-06 15:20:00,29.74,29.76,29.69,29.71,139600.0,22.2701,22.2851,22.2326,22.2476,139600.0
2012-07-06 15:25:00,29.71,29.79,29.69,29.78,79900.0,22.2476,22.3075,22.2326,22.3,79900.0
2012-07-06 15:30:00,29.79,29.82,29.75,29.75,156600.0,22.3075,22.33,22.2776,22.2776,156600.0
2012-07-06 15:35:00,29.76,29.77,29.7,29.72,171300.0,22.2851,22.2925,22.2401,22.2551,171300.0
2012-07-06 15:40:00,29.72,29.79,29.71,29.77,138100.0,22.2551,22.3075,22.2476,22.2925,138100.0
2012-07-06 15:45:00,29.77,29.83,29.75,29.76,212700.0,22.2925,22.3375,22.2776,22.2851,212700.0
2012-07-06 15:50:00,29.76,29.78,29.73,29.75,181100.0,22.2851,22.3,22.2626,22.2776,181100.0
2012-07-06 15:55:00,29.76,29.77,29.72,29.75,266900.0,22.2851,22.2925,22.2551,22.2776,266900.0
2012-07-09 09:30:00,29.74,29.79,29.62,29.74,61800.0,22.2701,22.3075,22.1802,22.2701,61800.0
2012-07-09 09:35:00,29.73,29.8,29.62,29.66,89100.0,22.2626,22.315,22.1802,22.2102,89100.0
2012-07-09 09:40:00,29.66,29.66,29.49,29.55,90300.0,22.2102,22.2102,22.0829,22.1278,90300.0
2012-07-09 09:45:00,29.55,29.57,29.47,29.55,134000.0,22.1278,22.1428,22.0679,22.1278,134000.0
2012-07-09 09:50:00,29.54,29.56,29.49,29.54,110500.0,22.1203,22.1353,22.0829,22.1203,110500.0
2012-07-09 09:55:00,29.53,29.55,29.4,29.41,66600.0,22.1128,22.1278,22.0155,22.023,66600.0
2012-07-09 10:00:00,29.42,29.44,29.28,29.41,108200.0,22.0305,22.0454,21.9256,22.023,108200.0
2012-07-09 10:05:00,29.42,29.47,29.35,29.38,80800.0,22.0305,22.0679,21.978,22.0005,80800.0
2012-07-09 10:10:00,29.39,29.45,29.35,29.45,54900.0,22.008,22.0529,21.978,22.0529,54900.0
2012-07-09 10:15:00,29.43,29.48,29.43,29.43,45100.0,22.0379,22.0754,22.0379,22.0379,45100.0
2012-07-09 10:20:00,29.44,29.44,29.29,29.29,39500.0,22.0454,22.0454,21.9331,21.9331,39500.0
2012-07-09 10:25:00,29.29,29.3,29.21,29.22,294600.0,21.9331,21.9406,21.8732,21.8807,294600.0
2012-07-09 10:30:00,29.21,29.23,29.1,29.11,94900.0,21.8732,21.8882,21.7908,21.7983,94900.0
2012-07-09 10:35:00,29.12,29.25,29.1,29.25,128000.0,21.8058,21.9032,21.7908,21.9032,128000.0
2012-07-09 10:40:00,29.25,29.34,29.25,29.3,66600.0,21.9032,21.9705,21.9032,21.9406,66600.0
2012-07-09 10:45:00,29.3,29.4,29.28,29.4,57100.0,21.9406,22.0155,21.9256,22.0155,57100.0
2012-07-09 10:50:00,29.39,29.43,29.36,29.36,45200.0,22.008,22.0379,21.9855,21.9855,45200.0
2012-07-09 10:55:00,29.35,29.36,29.27,29.28,49400.0,21.978,21.9855,21.9181,21.9256,49400.0
2012-07-09 11:00:00,29.28,29.29,29.23,29.23,57400.0,21.9256,21.9331,21.8882,21.8882,57400.0
2012-07-09 11:05:00,29.23,29.26,29.23,29.25,29400.0,21.8882,21.9106,21.8882,21.9032,29400.0
2012-07-09 11:10:00,29.24,29.25,29.19,29.21,24200.0,21.8957,21.9032,21.8582,21.8732,24200.0
2012-07-09 11:15:00,29.21,29.25,29.2,29.25,80700.0,21.8732,21.9032,21.8657,21.9032,80700.0
2012-07-09 11:20:00,29.25,29.28,29.22,29.22,38900.0,21.9032,21.9256,21.8807,21.8807,38900.0
2012-07-09 11:25:00,29.22,29.22,29.15,29.2,37800.0,21.8807,21.8807,21.8283,21.8657,37800.0
2012-07-09 11:30:00,29.19,29.24,29.18,29.2,44100.0,21.8582,21.8957,21.8507,21.8657,44100.0
2012-07-09 11:35:00,29.19,29.22,29.17,29.17,78100.0,21.8582,21.8807,21.8432,21.8432,78100.0
2012-07-09 11:40:00,29.18,29.22,29.17,29.22,52300.0,21.8507,21.8807,21.8432,21.8807,52300.0
2012-07-09 11:45:00,29.21,29.21,29.13,29.15,136500.0,21.8732,21.8732,21.8133,21.8283,136500.0
2012-07-09 11:50:00,29.15,29.15,29.08,29.1,118200.0,21.8283,21.8283,21.7759,21.7908,118200.0
2012-07-09 11:55:00,29.1,29.1,29.05,29.08,69800.0,21.7908,21.7908,21.7534,21.7759,69800.0
2012-07-09 12:00:00,29.07,29.08,29.03,29.06,79900.0,21.7684,21.7759,21.7384,21.7609,79900.0
2012-07-09 12:05:00,29.05,29.09,29.05,29.05,20000.0,21.7534,21.7833,21.7534,21.7534,20000.0
2012-07-09 12:10:00,29.06,29.13,29.06,29.13,32700.0,21.7609,21.8133,21.7609,21.8133,32700.0
2012-07-09 12:15:00,29.13,29.13,29.09,29.1,74400.0,21.8133,21.8133,21.7833,21.7908,74400.0
2012-07-09 12:20:00,29.1,29.19,29.1,29.15,62200.0,21.7908,21.8582,21.7908,21.8283,62200.0
2012-07-09 12:25:00,29.15,29.19,29.14,29.17,18500.0,21.8283,21.8582,21.8208,21.8432,18500.0
2012-07-09 12:30:00,29.18,29.2,29.15,29.15,44800.0,21.8507,21.8657,21.8283,21.8283,44800.0
2012-07-09 12:35:00,29.15,29.15,29.09,29.1,24800.0,21.8283,21.8283,21.7833,21.7908,24800.0
2012-07-09 12:40:00,29.09,29.12,29.07,29.08,23200.0,21.7833,21.8058,21.7684,21.7759,23200.0
2012-07-09 12:45:00,29.07,29.1,29.05,29.1,6200.0,21.7684,21.7908,21.7534,21.7908,6200.0
2012-07-09 12:50:00,29.09,29.17,29.09,29.17,15800.0,21.7833,21.8432,21.7833,21.8432,15800.0
2012-07-09 12:55:00,29.17,29.19,29.13,29.15,47100.0,21.8432,21.8582,21.8133,21.8283,47100.0
2012-07-09 13:00:00,29.15,29.23,29.14,29.23,15900.0,21.8283,21.8882,21.8208,21.8882,15900.0
2012-07-09 13:05:00,29.23,29.23,29.18,29.18,32300.0,21.8882,21.8882,21.8507,21.8507,32300.0
2012-07-09 13:10:00,29.19,29.2,29.16,29.2,83200.0,21.8582,21.8657,21.8358,21.8657,83200.0
2012-07-09 13:15:00,29.21,29.23,29.16,29.18,81700.0,21.8732,21.8882,21.8358,21.8507,81700.0
2012-07-09 13:20:00,29.18,29.2,29.18,29.2,35700.0,21.8507,21.8657,21.8507,21.8657,35700.0
2012-07-09 13:25:00,29.2,29.23,29.19,29.21,72800.0,21.8657,21.8882,21.8582,21.8732,72800.0
2012-07-09 13:30:00,29.22,29.26,29.21,29.26,26700.0,21.8807,21.9106,21.8732,21.9106,26700.0
2012-07-09 13:35:00,29.26,29.32,29.26,29.31,9400.0,21.9106,21.9556,21.9106,21.9481,9400.0
2012-07-09 13:40:00,29.32,29.34,29.3,29.32,30200.0,21.9556,21.9705,21.9406,21.9556,30200.0
2012-07-09 13:45:00,29.31,29.31,29.27,29.27,38300.0,21.9481,21.9481,21.9181,21.9181,38300.0
2012-07-09 13:50:00,29.28,29.28,29.22,29.23,37500.0,21.9256,21.9256,21.8807,21.8882,37500.0
2012-07-09 13:55:00,29.22,29.26,29.22,29.26,11700.0,21.8807,21.9106,21.8807,21.9106,11700.0
2012-07-09 14:00:00,29.26,29.27,29.22,29.23,74400.0,21.9106,21.9181,21.8807,21.8882,74400.0
2012-07-09 14:05:00,29.24,29.25,29.21,29.22,71100.0,21.8957,21.9032,21.8732,21.8807,71100.0
2012-07-09 14:10:00,29.22,29.26,29.21,29.24,24800.0,21.8807,21.9106,21.8732,21.8957,24800.0
2012-07-09 14:15:00,29.22,29.22,29.14,29.19,21600.0,21.8807,21.8807,21.8208,21.8582,21600.0
2012-07-09 14:20:00,29.19,29.21,29.17,29.17,12500.0,21.8582,21.8732,21.8432,21.8432,12500.0
2012-07-09 14:25:00,29.18,29.18,29.15,29.18,11700.0,21.8507,21.8507,21.8283,21.8507,11700.0
2012-07-09 14:30:00,29.17,29.21,29.16,29.2,17900.0,21.8432,21.8732,21.8358,21.8657,17900.0
2012-07-09 14:35:00,29.21,29.22,29.2,29.21,12400.0,21.8732,21.8807,21.8657,21.8732,12400.0
2012-07-09 14:40:00,29.21,29.21,29.1,29.12,43300.0,21.8732,21.8732,21.7908,21.8058,43300.0
2012-07-09 14:45:00,29.12,29.12,29.06,29.09,20200.0,21.8058,21.8058,21.7609,21.7833,20200.0
2012-07-09 14:50:00,29.1,29.14,29.09,29.13,11200.0,21.7908,21.8208,21.7833,21.8133,11200.0
2012-07-09 14:55:00,29.13,29.14,29.09,29.13,26300.0,21.8133,21.8208,21.7833,21.8133,26300.0
2012-07-09 15:00:00,29.12,29.16,29.12,29.13,46400.0,21.8058,21.8358,21.8058,21.8133,46400.0
2012-07-09 15:05:00,29.13,29.15,29.11,29.12,57300.0,21.8133,21.8283,21.7983,21.8058,57300.0
2012-07-09 15:10:00,29.12,29.13,29.1,29.11,47900.0,21.8058,21.8133,21.7908,21.7983,47900.0
2012-07-09 15:15:00,29.1,29.11,29.07,29.07,57100.0,21.7908,21.7983,21.7684,21.7684,57100.0
2012-07-09 15:20:00,29.08,29.1,29.03,29.1,71200.0,21.7759,21.7908,21.7384,21.7908,71200.0
2012-07-09 15:25:00,29.1,29.14,29.06,29.1,53000.0,21.7908,21.8208,21.7609,21.7908,53000.0
2012-07-09 15:30:00,29.1,29.13,29.07,29.11,75700.0,21.7908,21.8133,21.7684,21.7983,75700.0
2012-07-09 15:35:00,29.12,29.13,29.05,29.07,96800.0,21.8058,21.8133,21.7534,21.7684,96800.0
2012-07-09 15:40:00,29.06,29.15,29.06,29.12,96300.0,21.7609,21.8283,21.7609,21.8058,96300.0
2012-07-09 15:45:00,29.12,29.21,29.11,29.21,153300.0,21.8058,21.8732,21.7983,21.8732,153300.0
2012-07-09 15:50:00,29.21,29.21,29.12,29.18,189900.0,21.8732,21.8732,21.8058,21.8507,189900.0
2012-07-09 15:55:00,29.18,29.18,29.11,29.15,260300.0,21.8507,21.8507,21.7983,21.8283,260300.0
2012-07-10 09:30:00,29.48,29.48,29.25,29.29,150300.0,22.0754,22.0754,21.9032,21.9331,150300.0
2012-07-10 09:35:00,29.29,29.47,29.21,29.46,142400.0,21.9331,22.0679,21.8732,22.0604,142400.0
2012-07-10 09:40:00,29.45,29.55,29.41,29.53,82400.0,22.0529,22.1278,22.023,22.1128,82400.0
2012-07-10 09:45:00,29.52,29.59,29.45,29.46,116500.0,22.1053,22.1578,22.0529,22.0604,116500.0
2012-07-10 09:50:00,29.46,29.47,29.4,29.41,69800.0,22.0604,22.0679,22.0155,22.023,69800.0
2012-07-10 09:55:00,29.42,29.48,29.39,29.4,109700.0,22.0305,22.0754,22.008,22.0155,109700.0
2012-07-10 10:00:00,29.38,29.4,29.29,29.3,45700.0,22.0005,22.0155,21.9331,21.9406,45700.0
2012-07-10 10:05:00,29.29,29.29,29.12,29.12,65700.0,21.9331,21.9331,21.8058,21.8058,65700.0
2012-07-10 10:10:00,29.12,29.18,29.1,29.17,91800.0,21.8058,21.8507,21.7908,21.8432,91800.0
2012-07-10 10:15:00,29.16,29.2,29.1,29.1,79000.0,21.8358,21.8657,21.7908,21.7908,79000.0
2012-07-10 10:20:00,29.1,29.15,29.1,29.14,57600.0,21.7908,21.8283,21.7908,21.8208,57600.0
2012-07-10 10:25:00,29.14,29.22,29.14,29.19,51500.0,21.8208,21.8807,21.8208,21.8582,51500.0
2012-07-10 10:30:00,29.19,29.22,29.17,29.19,136200.0,21.8582,21.8807,21.8432,21.8582,136200.0
2012-07-10 10:35:00,29.19,29.19,29.03,29.03,131100.0,21.8582,21.8582,21.7384,21.7384,131100.0
2012-07-10 10:40:00,29.05,29.07,29.0,29.07,123100.0,21.7534,21.7684,21.7159,21.7684,123100.0
2012-07-10 10:45:00,29.07,29.08,29.0,29.06,82000.0,21.7684,21.7759,21.7159,21.7609,82000.0
2012-07-10 10:50:00,29.06,29.08,29.04,29.04,107100.0,21.7609,21.7759,21.7459,21.7459,107100.0
2012-07-10 10:55:00,29.04,29.06,29.0,29.0,42500.0,21.7459,21.7609,21.7159,21.7159,42500.0
2012-07-10 11:00:00,29.0,29.06,29.0,29.0,112600.0,21.7159,21.7609,21.7159,21.7159,112600.0
2012-07-10 11:05:00,29.01,29.03,28.95,28.97,172500.0,21.7234,21.7384,21.6785,21.6935,172500.0
2012-07-10 11:10:00,28.96,29.0,28.93,28.98,47600.0,21.686,21.7159,21.6635,21.701,47600.0
2012-07-10 11:15:00,28.98,29.0,28.94,29.0,33800.0,21.701,21.7159,21.671,21.7159,33800.0
2012-07-10 11:20:00,29.0,29.08,29.0,29.06,52800.0,21.7159,21.7759,21.7159,21.7609,52800.0
2012-07-10 11:25:00,29.06,29.11,29.05,29.06,52800.0,21.7609,21.7983,21.7534,21.7609,52800.0
2012-07-10 11:30:00,29.06,29.08,29.04,29.07,17600.0,21.7609,21.7759,21.7459,21.7684,17600.0
2012-07-10 11:35:00,29.07,29.13,29.06,29.13,21600.0,21.7684,21.8133,21.7609,21.8133,21600.0
2012-07-10 11:40:00,29.13,29.14,29.12,29.14,32900.0,21.8133,21.8208,21.8058,21.8208,32900.0
2012-07-10 11:45:00,29.14,29.14,29.1,29.12,32100.0,21.8208,21.8208,21.7908,21.8058,32100.0
2012-07-10 11:50:00,29.12,29.14,29.09,29.11,32500.0,21.8058,21.8208,21.7833,21.7983,32500.0
2012-07-10 11:55:00,29.1,29.15,29.1,29.15,15000.0,21.7908,21.8283,21.7908,21.8283,15000.0
2012-07-10 12:00:00,29.14,29.18,29.13,29.17,31300.0,21.8208,21.8507,21.8133,21.8432,31300.0
2012-07-10 12:05:00,29.17,29.18,29.12,29.14,35600.0,21.8432,21.8507,21.8058,21.8208,35600.0
2012-07-10 12:10:00,29.14,29.15,29.12,29.14,21800.0,21.8208,21.8283,21.8058,21.8208,21800.0
2012-07-10 12:15:00,29.14,29.14,29.06,29.07,35800.0,21.8208,21.8208,21.7609,21.7684,35800.0
2012-07-10 12:20:00,29.06,29.08,29.05,29.05,41100.0,21.7609,21.7759,21.7534,21.7534,41100.0
2012-07-10 12:25:00,29.06,29.06,28.99,29.01,30100.0,21.7609,21.7609,21.7085,21.7234,30100.0
2012-07-10 12:30:00,29.02,29.03,29.01,29.02,13000.0,21.7309,21.7384,21.7234,21.7309,13000.0
2012-07-10 12:35:00,29.03,29.05,29.01,29.04,12600.0,21.7384,21.7534,21.7234,21.7459,12600.0
2012-07-10 12:40:00,29.05,29.08,29.03,29.07,16700.0,21.7534,21.7759,21.7384,21.7684,16700.0
2012-07-10 12:45:00,29.07,29.07,29.01,29.01,25300.0,21.7684,21.7684,21.7234,21.7234,25300.0
2012-07-10 12:50:00,29.01,29.03,29.0,29.02,28800.0,21.7234,21.7384,21.7159,21.7309,28800.0
2012-07-10 12:55:00,29.04,29.06,29.0,29.01,40800.0,21.7459,21.7609,21.7159,21.7234,40800.0
2012-07-10 13:00:00,29.0,29.02,29.0,29.0,59400.0,21.7159,21.7309,21.7159,21.7159,59400.0
2012-07-10 13:05:00,29.0,29.01,29.0,29.0,32000.0,21.7159,21.7234,21.7159,21.7159,32000.0
2012-07-10 13:10:00,29.01,29.01,29.0,29.01,4300.0,21.7234,21.7234,21.7159,21.7234,4300.0
2012-07-10 13:15:00,29.01,29.04,29.0,29.04,26900.0,21.7234,21.7459,21.7159,21.7459,26900.0
2012-07-10 13:20:00,29.04,29.04,28.97,28.99,72700.0,21.7459,21.7459,21.6935,21.7085,72700.0
2012-07-10 13:25:00,28.99,28.99,28.91,28.93,32800.0,21.7085,21.7085,21.6486,21.6635,32800.0
2012-07-10 13:30:00,28.93,28.93,28.86,28.88,62800.0,21.6635,21.6635,21.6111,21.6261,62800.0
2012-07-10 13:35:00,28.88,28.89,28.84,28.85,36600.0,21.6261,21.6336,21.5961,21.6036,36600.0
2012-07-10 13:40:00,28.85,28.87,28.84,28.87,83200.0,21.6036,21.6186,21.5961,21.6186,83200.0
2012-07-10 13:45:00,28.87,28.88,28.85,28.87,34200.0,21.6186,21.6261,21.6036,21.6186,34200.0
2012-07-10 13:50:00,28.86,28.91,28.85,28.91,30300.0,21.6111,21.6486,21.6036,21.6486,30300.0
2012-07-10 13:55:00,28.9,28.9,28.85,28.86,31100.0,21.6411,21.6411,21.6036,21.6111,31100.0
2012-07-10 14:00:00,28.85,28.89,28.85,28.85,34000.0,21.6036,21.6336,21.6036,21.6036,34000.0
2012-07-10 14:05:00,28.85,28.86,28.83,28.85,22400.0,21.6036,21.6111,21.5886,21.6036,22400.0
2012-07-10 14:10:00,28.85,28.85,28.77,28.77,71200.0,21.6036,21.6036,21.5437,21.5437,71200.0
2012-07-10 14:15:00,28.77,28.77,28.72,28.77,72300.0,21.5437,21.5437,21.5063,21.5437,72300.0
2012-07-10 14:20:00,28.76,28.79,28.71,28.71,102000.0,21.5362,21.5587,21.4988,21.4988,102000.0
2012-07-10 14:25:00,28.71,28.76,28.71,28.76,22400.0,21.4988,21.5362,21.4988,21.5362,22400.0
2012-07-10 14:30:00,28.76,28.76,28.67,28.72,45300.0,21.5362,21.5362,21.4688,21.5063,45300.0
2012-07-10 14:35:00,28.72,28.72,28.67,28.7,50300.0,21.5063,21.5063,21.4688,21.4913,50300.0
2012-07-10 14:40:00,28.71,28.76,28.71,28.72,86600.0,21.4988,21.5362,21.4988,21.5063,86600.0
2012-07-10 14:45:00,28.71,28.73,28.7,28.72,32900.0,21.4988,21.5138,21.4913,21.5063,32900.0
2012-07-10 14:50:00,28.71,28.71,28.64,28.69,43400.0,21.4988,21.4988,21.4464,21.4838,43400.0
2012-07-10 14:55:00,28.68,28.74,28.67,28.73,51900.0,21.4763,21.5213,21.4688,21.5138,51900.0
2012-07-10 15:00:00,28.73,28.81,28.72,28.81,34500.0,21.5138,21.5737,21.5063,21.5737,34500.0
2012-07-10 15:05:00,28.8,28.84,28.76,28.79,43900.0,21.5662,21.5961,21.5362,21.5587,43900.0
2012-07-10 15:10:00,28.79,28.79,28.71,28.73,41600.0,21.5587,21.5587,21.4988,21.5138,41600.0
2012-07-10 15:15:00,28.72,28.75,28.7,28.73,61200.0,21.5063,21.5287,21.4913,21.5138,61200.0
2012-07-10 15:20:00,28.73,28.75,28.7,28.72,72200.0,21.5138,21.5287,21.4913,21.5063,72200.0
2012-07-10 15:25:00,28.72,28.73,28.68,28.69,63700.0,21.5063,21.5138,21.4763,21.4838,63700.0
2012-07-10 15:30:00,28.7,28.73,28.66,28.7,80100.0,21.4913,21.5138,21.4613,21.4913,80100.0
2012-07-10 15:35:00,28.69,28.74,28.68,28.74,57600.0,21.4838,21.5213,21.4763,21.5213,57600.0
2012-07-10 15:40:00,28.73,28.75,28.66,28.75,106500.0,21.5138,21.5287,21.4613,21.5287,106500.0
2012-07-10 15:45:00,28.75,28.8,28.71,28.73,127200.0,21.5287,21.5662,21.4988,21.5138,127200.0
2012-07-10 15:50:00,28.73,28.84,28.73,28.84,282700.0,21.5138,21.5961,21.5138,21.5961,282700.0
2012-07-10 15:55:00,28.84,28.87,28.8,28.83,259000.0,21.5961,21.6186,21.5662,21.5886,259000.0
2012-07-11 09:30:00,28.9,28.9,28.71,28.86,56900.0,21.6411,21.6411,21.4988,21.6111,56900.0
2012-07-11 09:35:00,28.83,29.06,28.8,29.06,71600.0,21.5886,21.7609,21.5662,21.7609,71600.0
2012-07-11 09:40:00,29.07,29.21,29.03,29.17,99700.0,21.7684,21.8732,21.7384,21.8432,99700.0
2012-07-11 09:45:00,29.17,29.19,29.05,29.18,96000.0,21.8432,21.8582,21.7534,21.8507,96000.0
2012-07-11 09:50:00,29.18,29.4,29.18,29.38,91100.0,21.8507,22.0155,21.8507,22.0005,91100.0
2012-07-11 09:55:00,29.37,29.42,29.37,29.41,69200.0,21.993,22.0305,21.993,22.023,69200.0
2012-07-11 10:00:00,29.42,29.47,29.38,29.39,78400.0,22.0305,22.0679,22.0005,22.008,78400.0
2012-07-11 10:05:00,29.39,29.58,29.38,29.56,95400.0,22.008,22.1503,22.0005,22.1353,95400.0
2012-07-11 10:10:00,29.57,29.6,29.48,29.48,40400.0,22.1428,22.1652,22.0754,22.0754,40400.0
2012-07-11 10:15:00,29.48,29.51,29.46,29.5,33700.0,22.0754,22.0978,22.0604,22.0904,33700.0
2012-07-11 10:20:00,29.52,29.55,29.46,29.51,41800.0,22.1053,22.1278,22.0604,22.0978,41800.0
2012-07-11 10:25:00,29.52,29.54,29.34,29.38,62800.0,22.1053,22.1203,21.9705,22.0005,62800.0
2012-07-11 10:30:00,29.37,29.4,29.29,29.35,70600.0,21.993,22.0155,21.9331,21.978,70600.0
2012-07-11 10:35:00,29.36,29.36,29.3,29.32,42400.0,21.9855,21.9855,21.9406,21.9556,42400.0
2012-07-11 10:40:00,29.32,29.32,29.27,29.3,23200.0,21.9556,21.9556,21.9181,21.9406,23200.0
2012-07-11 10:45:00,29.29,29.3,29.2,29.24,30300.0,21.9331,21.9406,21.8657,21.8957,30300.0
2012-07-11 10:50:00,29.24,29.24,29.17,29.18,21000.0,21.8957,21.8957,21.8432,21.8507,21000.0
2012-07-11 10:55:00,29.18,29.18,29.1,29.11,30100.0,21.8507,21.8507,21.7908,21.7983,30100.0
2012-07-11 11:00:00,29.11,29.22,29.11,29.21,65000.0,21.7983,21.8807,21.7983,21.8732,65000.0
2012-07-11 11:05:00,29.21,29.28,29.21,29.26,95100.0,21.8732,21.9256,21.8732,21.9106,95100.0
2012-07-11 11:10:00,29.27,29.27,29.12,29.12,79300.0,21.9181,21.9181,21.8058,21.8058,79300.0
2012-07-11 11:15:00,29.12,29.13,29.07,29.08,39300.0,21.8058,21.8133,21.7684,21.7759,39300.0
2012-07-11 11:20:00,29.09,29.11,29.08,29.11,17600.0,21.7833,21.7983,21.7759,21.7983,17600.0
2012-07-11 11:25:00,29.1,29.12,29.05,29.06,38000.0,21.7908,21.8058,21.7534,21.7609,38000.0
2012-07-11 11:30:00,29.06,29.09,29.04,29.09,33300.0,21.7609,21.7833,21.7459,21.7833,33300.0
2012-07-11 11:35:00,29.09,29.16,29.09,29.14,66700.0,21.7833,21.8358,21.7833,21.8208,66700.0
2012-07-11 11:40:00,29.14,29.15,29.12,29.13,25900.0,21.8208,21.8283,21.8058,21.8133,25900.0
2012-07-11 11:45:00,29.13,29.13,29.09,29.12,15800.0,21.8133,21.8133,21.7833,21.8058,15800.0
2012-07-11 11:50:00,29.11,29.12,29.08,29.1,21400.0,21.7983,21.8058,21.7759,21.7908,21400.0
2012-07-11 11:55:00,29.12,29.16,29.11,29.13,11800.0,21.8058,21.8358,21.7983,21.8133,11800.0
2012-07-11 12:00:00,29.13,29.2,29.12,29.15,28000.0,21.8133,21.8657,21.8058,21.8283,28000.0
2012-07-11 12:05:00,29.16,29.21,29.15,29.18,22500.0,21.8358,21.8732,21.8283,21.8507,22500.0
2012-07-11 12:10:00,29.17,29.18,29.14,29.15,43100.0,21.8432,21.8507,21.8208,21.8283,43100.0
2012-07-11 12:15:00,29.15,29.17,29.15,29.16,10000.0,21.8283,21.8432,21.8283,21.8358,10000.0
2012-07-11 12:20:00,29.15,29.18,29.13,29.13,22900.0,21.8283,21.8507,21.8133,21.8133,22900.0
2012-07-11 12:25:00,29.12,29.13,29.07,29.08,90400.0,21.8058,21.8133,21.7684,21.7759,90400.0
2012-07-11 12:30:00,29.08,29.1,29.04,29.08,82200.0,21.7759,21.7908,21.7459,21.7759,82200.0
2012-07-11 12:35:00,29.07,29.07,29.01,29.03,26300.0,21.7684,21.7684,21.7234,21.7384,26300.0
2012-07-11 12:40:00,29.03,29.04,29.0,29.04,31900.0,21.7384,21.7459,21.7159,21.7459,31900.0
2012-07-11 12:45:00,29.04,29.06,29.02,29.03,25300.0,21.7459,21.7609,21.7309,21.7384,25300.0
2012-07-11 12:50:00,29.04,29.05,29.01,29.02,24100.0,21.7459,21.7534,21.7234,21.7309,24100.0
2012-07-11 12:55:00,29.01,29.08,28.98,29.07,34400.0,21.7234,21.7759,21.701,21.7684,34400.0
2012-07-11 13:00:00,29.06,29.06,28.99,29.02,40200.0,21.7609,21.7609,21.7085,21.7309,40200.0
2012-07-11 13:05:00,29.02,29.05,29.01,29.03,19700.0,21.7309,21.7534,21.7234,21.7384,19700.0
2012-07-11 13:10:00,29.04,29.04,28.99,29.0,10000.0,21.7459,21.7459,21.7085,21.7159,10000.0
2012-07-11 13:15:00,28.99,28.99,28.85,28.86,27700.0,21.7085,21.7085,21.6036,21.6111,27700.0
2012-07-11 13:20:00,28.86,28.91,28.86,28.89,18100.0,21.6111,21.6486,21.6111,21.6336,18100.0
2012-07-11 13:25:00,28.88,28.91,28.87,28.9,19900.0,21.6261,21.6486,21.6186,21.6411,19900.0
2012-07-11 13:30:00,28.9,28.91,28.88,28.91,14500.0,21.6411,21.6486,21.6261,21.6486,14500.0
2012-07-11 13:35:00,28.92,28.92,28.86,28.91,132300.0,21.656,21.656,21.6111,21.6486,132300.0
2012-07-11 13:40:00,28.91,28.91,28.88,28.89,51900.0,21.6486,21.6486,21.6261,21.6336,51900.0
2012-07-11 13:45:00,28.89,28.9,28.88,28.9,23600.0,21.6336,21.6411,21.6261,21.6411,23600.0
2012-07-11 13:50:00,28.91,28.91,28.85,28.86,33700.0,21.6486,21.6486,21.6036,21.6111,33700.0
2012-07-11 13:55:00,28.86,28.89,28.85,28.87,31500.0,21.6111,21.6336,21.6036,21.6186,31500.0
2012-07-11 14:00:00,28.87,28.91,28.68,28.73,114000.0,21.6186,21.6486,21.4763,21.5138,114000.0
2012-07-11 14:05:00,28.73,28.73,28.62,28.72,122100.0,21.5138,21.5138,21.4314,21.5063,122100.0
2012-07-11 14:10:00,28.72,28.72,28.62,28.64,125400.0,21.5063,21.5063,21.4314,21.4464,125400.0
2012-07-11 14:15:00,28.63,28.68,28.6,28.62,81900.0,21.4389,21.4763,21.4164,21.4314,81900.0
2012-07-11 14:20:00,28.62,28.65,28.55,28.55,82200.0,21.4314,21.4539,21.379,21.379,82200.0
2012-07-11 14:25:00,28.55,28.56,28.5,28.56,88100.0,21.379,21.3865,21.3415,21.3865,88100.0
2012-07-11 14:30:00,28.56,28.56,28.44,28.49,112400.0,21.3865,21.3865,21.2966,21.334,112400.0
2012-07-11 14:35:00,28.49,28.55,28.49,28.53,36500.0,21.334,21.379,21.334,21.364,36500.0
2012-07-11 14:40:00,28.52,28.58,28.51,28.58,44400.0,21.3565,21.4014,21.349,21.4014,44400.0
2012-07-11 14:45:00,28.57,28.61,28.56,28.58,37400.0,21.394,21.4239,21.3865,21.4014,37400.0
2012-07-11 14:50:00,28.59,28.64,28.57,28.6,52100.0,21.4089,21.4464,21.394,21.4164,52100.0
2012-07-11 14:55:00,28.6,28.63,28.58,28.62,33800.0,21.4164,21.4389,21.4014,21.4314,33800.0
2012-07-11 15:00:00,28.61,28.68,28.6,28.62,66000.0,21.4239,21.4763,21.4164,21.4314,66000.0
2012-07-11 15:05:00,28.63,28.66,28.62,28.64,70200.0,21.4389,21.4613,21.4314,21.4464,70200.0
2012-07-11 15:10:00,28.64,28.64,28.58,28.59,56800.0,21.4464,21.4464,21.4014,21.4089,56800.0
2012-07-11 15:15:00,28.6,28.64,28.54,28.63,32100.0,21.4164,21.4464,21.3715,21.4389,32100.0
2012-07-11 15:20:00,28.62,28.63,28.57,28.59,93600.0,21.4314,21.4389,21.394,21.4089,93600.0
2012-07-11 15:25:00,28.6,28.62,28.54,28.59,50900.0,21.4164,21.4314,21.3715,21.4089,50900.0
2012-07-11 15:30:00,28.59,28.61,28.54,28.57,65000.0,21.4089,21.4239,21.3715,21.394,65000.0
2012-07-11 15:35:00,28.57,28.59,28.55,28.58,60000.0,21.394,21.4089,21.379,21.4014,60000.0
2012-07-11 15:40:00,28.58,28.77,28.58,28.77,161600.0,21.4014,21.5437,21.4014,21.5437,161600.0
2012-07-11 15:45:00,28.77,28.82,28.74,28.8,209500.0,21.5437,21.5812,21.5213,21.5662,209500.0
2012-07-11 15:50:00,28.8,28.85,28.77,28.8,270000.0,21.5662,21.6036,21.5437,21.5662,270000.0
2012-07-11 15:55:00,28.8,28.81,28.72,28.75,139400.0,21.5662,21.5737,21.5063,21.5287,139400.0
2012-07-12 09:30:00,28.57,28.64,28.39,28.52,78800.0,21.394,21.4464,21.2592,21.3565,78800.0
2012-07-12 09:35:00,28.53,28.54,28.35,28.36,61800.0,21.364,21.3715,21.2292,21.2367,61800.0
2012-07-12 09:40:00,28.35,28.37,28.25,28.26,110600.0,21.2292,21.2442,21.1543,21.1618,110600.0
2012-07-12 09:45:00,28.27,28.34,28.22,28.23,62100.0,21.1693,21.2217,21.1319,21.1393,62100.0
2012-07-12 09:50:00,28.23,28.3,28.19,28.24,75000.0,21.1393,21.1918,21.1094,21.1468,75000.0
2012-07-12 09:55:00,28.24,28.33,28.18,28.28,96300.0,21.1468,21.2142,21.1019,21.1768,96300.0
2012-07-12 10:00:00,28.28,28.28,28.15,28.25,94400.0,21.1768,21.1768,21.0794,21.1543,94400.0
2012-07-12 10:05:00,28.23,28.25,28.12,28.25,64100.0,21.1393,21.1543,21.057,21.1543,64100.0
2012-07-12 10:10:00,28.26,28.29,28.22,28.28,47400.0,21.1618,21.1843,21.1319,21.1768,47400.0
2012-07-12 10:15:00,28.28,28.29,28.21,28.25,35200.0,21.1768,21.1843,21.1244,21.1543,35200.0
2012-07-12 10:20:00,28.26,28.3,28.22,28.29,62400.0,21.1618,21.1918,21.1319,21.1843,62400.0
2012-07-12 10:25:00,28.29,28.31,28.26,28.29,50600.0,21.1843,21.1993,21.1618,21.1843,50600.0
2012-07-12 10:30:00,28.28,28.3,28.24,28.26,72700.0,21.1768,21.1918,21.1468,21.1618,72700.0
2012-07-12 10:35:00,28.27,28.27,28.2,28.21,36100.0,21.1693,21.1693,21.1169,21.1244,36100.0
2012-07-12 10:40:00,28.2,28.22,28.15,28.2,72300.0,21.1169,21.1319,21.0794,21.1169,72300.0
2012-07-12 10:45:00,28.21,28.23,28.19,28.21,45700.0,21.1244,21.1393,21.1094,21.1244,45700.0
2012-07-12 10:50:00,28.21,28.27,28.19,28.26,34100.0,21.1244,21.1693,21.1094,21.1618,34100.0
2012-07-12 10:55:00,28.26,28.35,28.25,28.32,38500.0,21.1618,21.2292,21.1543,21.2067,38500.0
2012-07-12 11:00:00,28.32,28.39,28.29,28.39,37900.0,21.2067,21.2592,21.1843,21.2592,37900.0
2012-07-12 11:05:00,28.4,28.41,28.31,28.33,126400.0,21.2667,21.2741,21.1993,21.2142,126400.0
2012-07-12 11:10:00,28.33,28.34,28.31,28.31,24400.0,21.2142,21.2217,21.1993,21.1993,24400.0
2012-07-12 11:15:00,28.32,28.34,28.31,28.34,21100.0,21.2067,21.2217,21.1993,21.2217,21100.0
2012-07-12 11:20:00,28.34,28.42,28.33,28.33,70200.0,21.2217,21.2816,21.2142,21.2142,70200.0
2012-07-12 11:25:00,28.32,28.45,28.32,28.37,97900.0,21.2067,21.3041,21.2067,21.2442,97900.0
2012-07-12 11:30:00,28.36,28.42,28.35,28.39,44300.0,21.2367,21.2816,21.2292,21.2592,44300.0
2012-07-12 11:35:00,28.39,28.4,28.32,28.37,88600.0,21.2592,21.2667,21.2067,21.2442,88600.0
2012-07-12 11:40:00,28.38,28.46,28.38,28.46,42700.0,21.2517,21.3116,21.2517,21.3116,42700.0
2012-07-12 11:45:00,28.46,28.54,28.45,28.51,46800.0,21.3116,21.3715,21.3041,21.349,46800.0
2012-07-12 11:50:00,28.51,28.54,28.48,28.54,23900.0,21.349,21.3715,21.3266,21.3715,23900.0
2012-07-12 11:55:00,28.55,28.57,28.49,28.51,52200.0,21.379,21.394,21.334,21.349,52200.0
2012-07-12 12:00:00,28.52,28.54,28.51,28.51,18200.0,21.3565,21.3715,21.349,21.349,18200.0
2012-07-12 12:05:00,28.52,28.52,28.45,28.46,18400.0,21.3565,21.3565,21.3041,21.3116,18400.0
2012-07-12 12:10:00,28.45,28.47,28.41,28.43,55000.0,21.3041,21.3191,21.2741,21.2891,55000.0
2012-07-12 12:15:00,28.43,28.43,28.39,28.42,15000.0,21.2891,21.2891,21.2592,21.2816,15000.0
2012-07-12 12:20:00,28.42,28.43,28.36,28.37,18900.0,21.2816,21.2891,21.2367,21.2442,18900.0
2012-07-12 12:25:00,28.37,28.4,28.37,28.39,15900.0,21.2442,21.2667,21.2442,21.2592,15900.0
2012-07-12 12:30:00,28.39,28.44,28.36,28.38,26200.0,21.2592,21.2966,21.2367,21.2517,26200.0
2012-07-12 12:35:00,28.39,28.4,28.33,28.34,34300.0,21.2592,21.2667,21.2142,21.2217,34300.0
2012-07-12 12:40:00,28.34,28.37,28.32,28.33,53400.0,21.2217,21.2442,21.2067,21.2142,53400.0
2012-07-12 12:45:00,28.34,28.34,28.28,28.28,126000.0,21.2217,21.2217,21.1768,21.1768,126000.0
2012-07-12 12:50:00,28.29,28.3,28.22,28.24,91400.0,21.1843,21.1918,21.1319,21.1468,91400.0
2012-07-12 12:55:00,28.24,28.25,28.2,28.25,121400.0,21.1468,21.1543,21.1169,21.1543,121400.0
2012-07-12 13:00:00,28.25,28.26,28.22,28.25,90200.0,21.1543,21.1618,21.1319,21.1543,90200.0
2012-07-12 13:05:00,28.26,28.3,28.26,28.3,61300.0,21.1618,21.1918,21.1618,21.1918,61300.0
2012-07-12 13:10:00,28.3,28.33,28.28,28.31,211100.0,21.1918,21.2142,21.1768,21.1993,211100.0
2012-07-12 13:15:00,28.3,28.31,28.25,28.29,165200.0,21.1918,21.1993,21.1543,21.1843,165200.0
2012-07-12 13:20:00,28.28,28.4,28.28,28.35,90900.0,21.1768,21.2667,21.1768,21.2292,90900.0
2012-07-12 13:25:00,28.35,28.36,28.29,28.29,76100.0,21.2292,21.2367,21.1843,21.1843,76100.0
2012-07-12 13:30:00,28.29,28.3,28.28,28.29,21100.0,21.1843,21.1918,21.1768,21.1843,21100.0
2012-07-12 13:35:00,28.3,28.34,28.29,28.31,54900.0,21.1918,21.2217,21.1843,21.1993,54900.0
2012-07-12 13:40:00,28.3,28.4,28.3,28.35,38600.0,21.1918,21.2667,21.1918,21.2292,38600.0
2012-07-12 13:45:00,28.35,28.39,28.34,28.36,43300.0,21.2292,21.2592,21.2217,21.2367,43300.0
2012-07-12 13:50:00,28.37,28.37,28.28,28.29,59500.0,21.2442,21.2442,21.1768,21.1843,59500.0
2012-07-12 13:55:00,28.28,28.3,28.24,28.25,94900.0,21.1768,21.1918,21.1468,21.1543,94900.0
2012-07-12 14:00:00,28.26,28.3,28.22,28.24,57000.0,21.1618,21.1918,21.1319,21.1468,57000.0
2012-07-12 14:05:00,28.24,28.36,28.23,28.25,199300.0,21.1468,21.2367,21.1393,21.1543,199300.0
2012-07-12 14:10:00,28.26,28.31,28.24,28.26,67100.0,21.1618,21.1993,21.1468,21.1618,67100.0
2012-07-12 14:15:00,28.26,28.3,28.25,28.25,53700.0,21.1618,21.1918,21.1543,21.1543,53700.0
2012-07-12 14:20:00,28.26,28.28,28.22,28.26,32000.0,21.1618,21.1768,21.1319,21.1618,32000.0
2012-07-12 14:25:00,28.25,28.32,28.25,28.28,37900.0,21.1543,21.2067,21.1543,21.1768,37900.0
2012-07-12 14:30:00,28.28,28.35,28.28,28.31,60200.0,21.1768,21.2292,21.1768,21.1993,60200.0
2012-07-12 14:35:00,28.32,28.39,28.32,28.39,53700.0,21.2067,21.2592,21.2067,21.2592,53700.0
2012-07-12 14:40:00,28.39,28.42,28.37,28.4,40500.0,21.2592,21.2816,21.2442,21.2667,40500.0
2012-07-12 14:45:00,28.4,28.41,28.25,28.29,111100.0,21.2667,21.2741,21.1543,21.1843,111100.0
2012-07-12 14:50:00,28.29,28.34,28.27,28.33,30700.0,21.1843,21.2217,21.1693,21.2142,30700.0
2012-07-12 14:55:00,28.34,28.37,28.28,28.31,70700.0,21.2217,21.2442,21.1768,21.1993,70700.0
2012-07-12 15:00:00,28.32,28.32,28.25,28.26,74300.0,21.2067,21.2067,21.1543,21.1618,74300.0
2012-07-12 15:05:00,28.26,28.35,28.25,28.34,55700.0,21.1618,21.2292,21.1543,21.2217,55700.0
2012-07-12 15:10:00,28.35,28.4,28.34,28.36,108100.0,21.2292,21.2667,21.2217,21.2367,108100.0
2012-07-12 15:15:00,28.37,28.4,28.32,28.34,80400.0,21.2442,21.2667,21.2067,21.2217,80400.0
2012-07-12 15:20:00,28.33,28.36,28.28,28.36,138400.0,21.2142,21.2367,21.1768,21.2367,138400.0
2012-07-12 15:25:00,28.36,28.4,28.36,28.36,94100.0,21.2367,21.2667,21.2367,21.2367,94100.0
2012-07-12 15:30:00,28.35,28.46,28.35,28.42,210500.0,21.2292,21.3116,21.2292,21.2816,210500.0
2012-07-12 15:35:00,28.42,28.48,28.42,28.46,99900.0,21.2816,21.3266,21.2816,21.3116,99900.0
2012-07-12 15:40:00,28.46,28.54,28.46,28.48,163000.0,21.3116,21.3715,21.3116,21.3266,163000.0
2012-07-12 15:45:00,28.47,28.49,28.39,28.42,158400.0,21.3191,21.334,21.2592,21.2816,158400.0
2012-07-12 15:50:00,28.41,28.41,28.33,28.35,184000.0,21.2741,21.2741,21.2142,21.2292,184000.0
2012-07-12 15:55:00,28.34,28.38,28.32,28.37,205200.0,21.2217,21.2517,21.2067,21.2442,205200.0
2012-07-13 09:30:00,28.4,28.6,28.38,28.55,98100.0,21.2667,21.4164,21.2517,21.379,98100.0
2012-07-13 09:35:00,28.55,28.62,28.55,28.59,65600.0,21.379,21.4314,21.379,21.4089,65600.0
2012-07-13 09:40:00,28.59,28.73,28.57,28.71,58800.0,21.4089,21.5138,21.394,21.4988,58800.0
2012-07-13 09:45:00,28.72,28.73,28.64,28.66,92400.0,21.5063,21.5138,21.4464,21.4613,92400.0
2012-07-13 09:50:00,28.66,28.69,28.58,28.59,89700.0,21.4613,21.4838,21.4014,21.4089,89700.0
2012-07-13 09:55:00,28.59,28.69,28.5,28.69,47600.0,21.4089,21.4838,21.3415,21.4838,47600.0
2012-07-13 10:00:00,28.69,28.71,28.64,28.7,109900.0,21.4838,21.4988,21.4464,21.4913,109900.0
2012-07-13 10:05:00,28.7,28.81,28.7,28.76,89900.0,21.4913,21.5737,21.4913,21.5362,89900.0
2012-07-13 10:10:00,28.75,28.75,28.71,28.74,35200.0,21.5287,21.5287,21.4988,21.5213,35200.0
2012-07-13 10:15:00,28.74,28.75,28.7,28.72,59300.0,21.5213,21.5287,21.4913,21.5063,59300.0
2012-07-13 10:20:00,28.72,28.72,28.65,28.65,44200.0,21.5063,21.5063,21.4539,21.4539,44200.0
2012-07-13 10:25:00,28.65,28.66,28.61,28.62,30500.0,21.4539,21.4613,21.4239,21.4314,30500.0
2012-07-13 10:30:00,28.62,28.64,28.6,28.63,67800.0,21.4314,21.4464,21.4164,21.4389,67800.0
2012-07-13 10:35:00,28.63,28.66,28.62,28.65,43100.0,21.4389,21.4613,21.4314,21.4539,43100.0
2012-07-13 10:40:00,28.65,28.66,28.62,28.63,26500.0,21.4539,21.4613,21.4314,21.4389,26500.0
2012-07-13 10:45:00,28.63,28.69,28.63,28.66,52700.0,21.4389,21.4838,21.4389,21.4613,52700.0
2012-07-13 10:50:00,28.67,28.69,28.66,28.68,91700.0,21.4688,21.4838,21.4613,21.4763,91700.0
2012-07-13 10:55:00,28.68,28.68,28.63,28.63,25900.0,21.4763,21.4763,21.4389,21.4389,25900.0
2012-07-13 11:00:00,28.63,28.63,28.53,28.55,103500.0,21.4389,21.4389,21.364,21.379,103500.0
2012-07-13 11:05:00,28.55,28.57,28.54,28.55,36100.0,21.379,21.394,21.3715,21.379,36100.0
2012-07-13 11:10:00,28.55,28.56,28.5,28.55,31500.0,21.379,21.3865,21.3415,21.379,31500.0
2012-07-13 11:15:00,28.56,28.62,28.56,28.61,24300.0,21.3865,21.4314,21.3865,21.4239,24300.0
2012-07-13 11:20:00,28.6,28.63,28.59,28.62,23800.0,21.4164,21.4389,21.4089,21.4314,23800.0
2012-07-13 11:25:00,28.61,28.62,28.58,28.59,70900.0,21.4239,21.4314,21.4014,21.4089,70900.0
2012-07-13 11:30:00,28.6,28.65,28.6,28.63,52200.0,21.4164,21.4539,21.4164,21.4389,52200.0
2012-07-13 11:35:00,28.64,28.65,28.6,28.6,24600.0,21.4464,21.4539,21.4164,21.4164,24600.0
2012-07-13 11:40:00,28.61,28.65,28.59,28.62,33100.0,21.4239,21.4539,21.4089,21.4314,33100.0
2012-07-13 11:45:00,28.62,28.65,28.57,28.57,60200.0,21.4314,21.4539,21.394,21.394,60200.0
2012-07-13 11:50:00,28.57,28.63,28.57,28.62,30900.0,21.394,21.4389,21.394,21.4314,30900.0
2012-07-13 11:55:00,28.62,28.65,28.62,28.62,29500.0,21.4314,21.4539,21.4314,21.4314,29500.0
2012-07-13 12:00:00,28.63,28.68,28.63,28.67,592100.0,21.4389,21.4763,21.4389,21.4688,592100.0
2012-07-13 12:05:00,28.67,28.69,28.67,28.68,45200.0,21.4688,21.4838,21.4688,21.4763,45200.0
2012-07-13 12:10:00,28.68,28.7,28.65,28.65,62000.0,21.4763,21.4913,21.4539,21.4539,62000.0
2012-07-13 12:15:00,28.65,28.66,28.65,28.66,27600.0,21.4539,21.4613,21.4539,21.4613,27600.0
2012-07-13 12:20:00,28.66,28.67,28.63,28.65,77900.0,21.4613,21.4688,21.4389,21.4539,77900.0
2012-07-13 12:25:00,28.65,28.66,28.64,28.66,27500.0,21.4539,21.4613,21.4464,21.4613,27500.0
2012-07-13 12:30:00,28.66,28.67,28.65,28.66,37000.0,21.4613,21.4688,21.4539,21.4613,37000.0
2012-07-13 12:35:00,28.66,28.67,28.66,28.67,30300.0,21.4613,21.4688,21.4613,21.4688,30300.0
2012-07-13 12:40:00,28.67,28.67,28.65,28.66,53900.0,21.4688,21.4688,21.4539,21.4613,53900.0
2012-07-13 12:45:00,28.66,28.68,28.65,28.68,46500.0,21.4613,21.4763,21.4539,21.4763,46500.0
2012-07-13 12:50:00,28.67,28.68,28.66,28.66,31800.0,21.4688,21.4763,21.4613,21.4613,31800.0
2012-07-13 12:55:00,28.65,28.66,28.63,28.63,13500.0,21.4539,21.4613,21.4389,21.4389,13500.0
2012-07-13 13:00:00,28.63,28.66,28.63,28.66,33400.0,21.4389,21.4613,21.4389,21.4613,33400.0
2012-07-13 13:05:00,28.66,28.66,28.65,28.66,19100.0,21.4613,21.4613,21.4539,21.4613,19100.0
2012-07-13 13:10:00,28.66,28.67,28.61,28.61,97800.0,21.4613,21.4688,21.4239,21.4239,97800.0
2012-07-13 13:15:00,28.62,28.65,28.61,28.65,20900.0,21.4314,21.4539,21.4239,21.4539,20900.0
2012-07-13 13:20:00,28.65,28.67,28.62,28.67,36000.0,21.4539,21.4688,21.4314,21.4688,36000.0
2012-07-13 13:25:00,28.67,28.67,28.61,28.62,22600.0,21.4688,21.4688,21.4239,21.4314,22600.0
2012-07-13 13:30:00,28.62,28.66,28.6,28.6,20500.0,21.4314,21.4613,21.4164,21.4164,20500.0
2012-07-13 13:35:00,28.61,28.63,28.6,28.62,28200.0,21.4239,21.4389,21.4164,21.4314,28200.0
2012-07-13 13:40:00,28.63,28.66,28.62,28.65,48000.0,21.4389,21.4613,21.4314,21.4539,48000.0
2012-07-13 13:45:00,28.66,28.66,28.6,28.61,52400.0,21.4613,21.4613,21.4164,21.4239,52400.0
2012-07-13 13:50:00,28.62,28.63,28.6,28.6,45200.0,21.4314,21.4389,21.4164,21.4164,45200.0
2012-07-13 13:55:00,28.61,28.61,28.58,28.58,9600.0,21.4239,21.4239,21.4014,21.4014,9600.0
2012-07-13 14:00:00,28.58,28.62,28.58,28.59,37300.0,21.4014,21.4314,21.4014,21.4089,37300.0
2012-07-13 14:05:00,28.58,28.61,28.58,28.6,44800.0,21.4014,21.4239,21.4014,21.4164,44800.0
2012-07-13 14:10:00,28.6,28.6,28.58,28.6,21700.0,21.4164,21.4164,21.4014,21.4164,21700.0
2012-07-13 14:15:00,28.61,28.66,28.6,28.66,18200.0,21.4239,21.4613,21.4164,21.4613,18200.0
2012-07-13 14:20:00,28.66,28.66,28.63,28.64,33000.0,21.4613,21.4613,21.4389,21.4464,33000.0
2012-07-13 14:25:00,28.65,28.65,28.59,28.61,40500.0,21.4539,21.4539,21.4089,21.4239,40500.0
2012-07-13 14:30:00,28.6,28.62,28.59,28.6,47700.0,21.4164,21.4314,21.4089,21.4164,47700.0
2012-07-13 14:35:00,28.6,28.62,28.59,28.62,36700.0,21.4164,21.4314,21.4089,21.4314,36700.0
2012-07-13 14:40:00,28.62,28.66,28.62,28.63,31600.0,21.4314,21.4613,21.4314,21.4389,31600.0
2012-07-13 14:45:00,28.64,28.64,28.63,28.64,29300.0,21.4464,21.4464,21.4389,21.4464,29300.0
2012-07-13 14:50:00,28.63,28.64,28.63,28.63,21100.0,21.4389,21.4464,21.4389,21.4389,21100.0
2012-07-13 14:55:00,28.64,28.64,28.6,28.64,59500.0,21.4464,21.4464,21.4164,21.4464,59500.0
2012-07-13 15:00:00,28.64,28.69,28.63,28.67,73600.0,21.4464,21.4838,21.4389,21.4688,73600.0
2012-07-13 15:05:00,28.67,28.67,28.65,28.67,72400.0,21.4688,21.4688,21.4539,21.4688,72400.0
2012-07-13 15:10:00,28.67,28.68,28.65,28.66,71900.0,21.4688,21.4763,21.4539,21.4613,71900.0
2012-07-13 15:15:00,28.66,28.66,28.62,28.62,181300.0,21.4613,21.4613,21.4314,21.4314,181300.0
2012-07-13 15:20:00,28.63,28.66,28.62,28.65,106600.0,21.4389,21.4613,21.4314,21.4539,106600.0
2012-07-13 15:25:00,28.65,28.66,28.62,28.64,59300.0,21.4539,21.4613,21.4314,21.4464,59300.0
2012-07-13 15:30:00,28.65,28.66,28.63,28.66,113300.0,21.4539,21.4613,21.4389,21.4613,113300.0
2012-07-13 15:35:00,28.66,28.66,28.64,28.66,112400.0,21.4613,21.4613,21.4464,21.4613,112400.0
2012-07-13 15:40:00,28.66,28.67,28.61,28.64,213400.0,21.4613,21.4688,21.4239,21.4464,213400.0
2012-07-13 15:45:00,28.64,28.64,28.57,28.63,168600.0,21.4464,21.4464,21.394,21.4389,168600.0
2012-07-13 15:50:00,28.64,28.65,28.57,28.57,194900.0,21.4464,21.4539,21.394,21.394,194900.0
2012-07-13 15:55:00,28.58,28.61,28.57,28.6,249600.0,21.4014,21.4239,21.394,21.4164,249600.0
2012-07-16 09:30:00,28.41,28.87,28.41,28.83,107300.0,21.2741,21.6186,21.2741,21.5886,107300.0
2012-07-16 09:35:00,28.82,28.86,28.7,28.76,34300.0,21.5812,21.6111,21.4913,21.5362,34300.0
2012-07-16 09:40:00,28.76,28.8,28.59,28.61,65100.0,21.5362,21.5662,21.4089,21.4239,65100.0
2012-07-16 09:45:00,28.6,28.63,28.49,28.51,69800.0,21.4164,21.4389,21.334,21.349,69800.0
2012-07-16 09:50:00,28.51,28.52,28.42,28.42,98400.0,21.349,21.3565,21.2816,21.2816,98400.0
2012-07-16 09:55:00,28.43,28.43,28.36,28.41,45400.0,21.2891,21.2891,21.2367,21.2741,45400.0
2012-07-16 10:00:00,28.41,28.51,28.41,28.47,65100.0,21.2741,21.349,21.2741,21.3191,65100.0
2012-07-16 10:05:00,28.47,28.48,28.36,28.37,66200.0,21.3191,21.3266,21.2367,21.2442,66200.0
2012-07-16 10:10:00,28.38,28.46,28.36,28.45,50800.0,21.2517,21.3116,21.2367,21.3041,50800.0
2012-07-16 10:15:00,28.45,28.54,28.45,28.53,34300.0,21.3041,21.3715,21.3041,21.364,34300.0
2012-07-16 10:20:00,28.53,28.55,28.48,28.53,99700.0,21.364,21.379,21.3266,21.364,99700.0
2012-07-16 10:25:00,28.54,28.6,28.54,28.6,47900.0,21.3715,21.4164,21.3715,21.4164,47900.0
2012-07-16 10:30:00,28.6,28.6,28.55,28.55,88900.0,21.4164,21.4164,21.379,21.379,88900.0
2012-07-16 10:35:00,28.56,28.58,28.54,28.55,51600.0,21.3865,21.4014,21.3715,21.379,51600.0
2012-07-16 10:40:00,28.56,28.56,28.54,28.55,50000.0,21.3865,21.3865,21.3715,21.379,50000.0
2012-07-16 10:45:00,28.56,28.57,28.5,28.53,79800.0,21.3865,21.394,21.3415,21.364,79800.0
2012-07-16 10:50:00,28.53,28.56,28.52,28.55,30300.0,21.364,21.3865,21.3565,21.379,30300.0
2012-07-16 10:55:00,28.55,28.58,28.55,28.57,65300.0,21.379,21.4014,21.379,21.394,65300.0
2012-07-16 11:00:00,28.56,28.57,28.51,28.54,31700.0,21.3865,21.394,21.349,21.3715,31700.0
2012-07-16 11:05:00,28.54,28.55,28.53,28.53,12500.0,21.3715,21.379,21.364,21.364,12500.0
2012-07-16 11:10:00,28.54,28.62,28.54,28.61,89400.0,21.3715,21.4314,21.3715,21.4239,89400.0
2012-07-16 11:15:00,28.6,28.63,28.57,28.62,105700.0,21.4164,21.4389,21.394,21.4314,105700.0
2012-07-16 11:20:00,28.62,28.64,28.59,28.6,25200.0,21.4314,21.4464,21.4089,21.4164,25200.0
2012-07-16 11:25:00,28.61,28.62,28.57,28.57,26000.0,21.4239,21.4314,21.394,21.394,26000.0
2012-07-16 11:30:00,28.57,28.59,28.54,28.54,13700.0,21.394,21.4089,21.3715,21.3715,13700.0
2012-07-16 11:35:00,28.54,28.55,28.53,28.55,43200.0,21.3715,21.379,21.364,21.379,43200.0
2012-07-16 11:40:00,28.54,28.55,28.48,28.49,26900.0,21.3715,21.379,21.3266,21.334,26900.0
2012-07-16 11:45:00,28.48,28.51,28.46,28.47,40300.0,21.3266,21.349,21.3116,21.3191,40300.0
2012-07-16 11:50:00,28.47,28.49,28.45,28.47,28800.0,21.3191,21.334,21.3041,21.3191,28800.0
2012-07-16 11:55:00,28.48,28.48,28.44,28.47,49300.0,21.3266,21.3266,21.2966,21.3191,49300.0
2012-07-16 12:00:00,28.48,28.48,28.43,28.45,29100.0,21.3266,21.3266,21.2891,21.3041,29100.0
2012-07-16 12:05:00,28.46,28.49,28.46,28.49,26100.0,21.3116,21.334,21.3116,21.334,26100.0
2012-07-16 12:10:00,28.49,28.5,28.45,28.45,31900.0,21.334,21.3415,21.3041,21.3041,31900.0
2012-07-16 12:15:00,28.45,28.46,28.42,28.45,44300.0,21.3041,21.3116,21.2816,21.3041,44300.0
2012-07-16 12:20:00,28.46,28.47,28.45,28.45,46400.0,21.3116,21.3191,21.3041,21.3041,46400.0
2012-07-16 12:25:00,28.45,28.48,28.43,28.47,48400.0,21.3041,21.3266,21.2891,21.3191,48400.0
2012-07-16 12:30:00,28.47,28.5,28.46,28.47,23300.0,21.3191,21.3415,21.3116,21.3191,23300.0
2012-07-16 12:35:00,28.48,28.48,28.39,28.39,32900.0,21.3266,21.3266,21.2592,21.2592,32900.0
2012-07-16 12:40:00,28.39,28.43,28.39,28.41,29700.0,21.2592,21.2891,21.2592,21.2741,29700.0
2012-07-16 12:45:00,28.41,28.44,28.4,28.44,21600.0,21.2741,21.2966,21.2667,21.2966,21600.0
2012-07-16 12:50:00,28.44,28.49,28.43,28.47,23300.0,21.2966,21.334,21.2891,21.3191,23300.0
2012-07-16 12:55:00,28.47,28.5,28.47,28.5,18500.0,21.3191,21.3415,21.3191,21.3415,18500.0
2012-07-16 13:00:00,28.5,28.54,28.49,28.53,23000.0,21.3415,21.3715,21.334,21.364,23000.0
2012-07-16 13:05:00,28.54,28.55,28.53,28.55,16000.0,21.3715,21.379,21.364,21.379,16000.0
2012-07-16 13:10:00,28.54,28.55,28.51,28.54,38800.0,21.3715,21.379,21.349,21.3715,38800.0
2012-07-16 13:15:00,28.54,28.54,28.5,28.52,27200.0,21.3715,21.3715,21.3415,21.3565,27200.0
2012-07-16 13:20:00,28.52,28.54,28.51,28.54,39900.0,21.3565,21.3715,21.349,21.3715,39900.0
2012-07-16 13:25:00,28.54,28.59,28.54,28.58,45300.0,21.3715,21.4089,21.3715,21.4014,45300.0
2012-07-16 13:30:00,28.59,28.62,28.58,28.59,49100.0,21.4089,21.4314,21.4014,21.4089,49100.0
2012-07-16 13:35:00,28.59,28.63,28.57,28.58,101300.0,21.4089,21.4389,21.394,21.4014,101300.0
2012-07-16 13:40:00,28.58,28.61,28.57,28.58,69500.0,21.4014,21.4239,21.394,21.4014,69500.0
2012-07-16 13:45:00,28.58,28.64,28.58,28.62,92100.0,21.4014,21.4464,21.4014,21.4314,92100.0
2012-07-16 13:50:00,28.63,28.66,28.62,28.65,44200.0,21.4389,21.4613,21.4314,21.4539,44200.0
2012-07-16 13:55:00,28.66,28.68,28.66,28.66,38200.0,21.4613,21.4763,21.4613,21.4613,38200.0
2012-07-16 14:00:00,28.67,28.71,28.67,28.71,99100.0,21.4688,21.4988,21.4688,21.4988,99100.0
2012-07-16 14:05:00,28.71,28.74,28.71,28.74,21500.0,21.4988,21.5213,21.4988,21.5213,21500.0
2012-07-16 14:10:00,28.74,28.74,28.67,28.67,45600.0,21.5213,21.5213,21.4688,21.4688,45600.0
2012-07-16 14:15:00,28.66,28.74,28.66,28.74,56400.0,21.4613,21.5213,21.4613,21.5213,56400.0
2012-07-16 14:20:00,28.73,28.74,28.69,28.7,58700.0,21.5138,21.5213,21.4838,21.4913,58700.0
2012-07-16 14:25:00,28.7,28.73,28.7,28.72,38300.0,21.4913,21.5138,21.4913,21.5063,38300.0
2012-07-16 14:30:00,28.72,28.73,28.7,28.7,28300.0,21.5063,21.5138,21.4913,21.4913,28300.0
2012-07-16 14:35:00,28.71,28.72,28.67,28.68,36300.0,21.4988,21.5063,21.4688,21.4763,36300.0
2012-07-16 14:40:00,28.67,28.69,28.66,28.66,33400.0,21.4688,21.4838,21.4613,21.4613,33400.0
2012-07-16 14:45:00,28.67,28.68,28.66,28.68,19300.0,21.4688,21.4763,21.4613,21.4763,19300.0
2012-07-16 14:50:00,28.68,28.7,28.61,28.62,47100.0,21.4763,21.4913,21.4239,21.4314,47100.0
2012-07-16 14:55:00,28.62,28.64,28.61,28.63,31600.0,21.4314,21.4464,21.4239,21.4389,31600.0
2012-07-16 15:00:00,28.64,28.65,28.6,28.65,41200.0,21.4464,21.4539,21.4164,21.4539,41200.0
2012-07-16 15:05:00,28.65,28.66,28.62,28.64,64600.0,21.4539,21.4613,21.4314,21.4464,64600.0
2012-07-16 15:10:00,28.64,28.67,28.61,28.65,64500.0,21.4464,21.4688,21.4239,21.4539,64500.0
2012-07-16 15:15:00,28.65,28.67,28.63,28.67,67700.0,21.4539,21.4688,21.4389,21.4688,67700.0
2012-07-16 15:20:00,28.66,28.69,28.65,28.69,82100.0,21.4613,21.4838,21.4539,21.4838,82100.0
2012-07-16 15:25:00,28.69,28.71,28.63,28.63,116200.0,21.4838,21.4988,21.4389,21.4389,116200.0
2012-07-16 15:30:00,28.63,28.66,28.6,28.65,46900.0,21.4389,21.4613,21.4164,21.4539,46900.0
2012-07-16 15:35:00,28.65,28.65,28.58,28.6,70100.0,21.4539,21.4539,21.4014,21.4164,70100.0
2012-07-16 15:40:00,28.59,28.61,28.56,28.61,52700.0,21.4089,21.4239,21.3865,21.4239,52700.0
2012-07-16 15:45:00,28.6,28.61,28.54,28.55,129100.0,21.4164,21.4239,21.3715,21.379,129100.0
2012-07-16 15:50:00,28.55,28.62,28.55,28.62,158100.0,21.379,21.4314,21.379,21.4314,158100.0
2012-07-16 15:55:00,28.61,28.63,28.55,28.62,197300.0,21.4239,21.4389,21.379,21.4314,197300.0
2012-07-17 09:30:00,28.85,28.85,28.65,28.68,93900.0,21.6036,21.6036,21.4539,21.4763,93900.0
2012-07-17 09:35:00,28.67,28.71,28.56,28.57,86300.0,21.4688,21.4988,21.3865,21.394,86300.0
2012-07-17 09:40:00,28.56,28.56,28.4,28.48,95100.0,21.3865,21.3865,21.2667,21.3266,95100.0
2012-07-17 09:45:00,28.49,28.49,28.36,28.39,92600.0,21.334,21.334,21.2367,21.2592,92600.0
2012-07-17 09:50:00,28.38,28.54,28.38,28.53,43300.0,21.2517,21.3715,21.2517,21.364,43300.0
2012-07-17 09:55:00,28.53,28.6,28.53,28.6,56600.0,21.364,21.4164,21.364,21.4164,56600.0
2012-07-17 10:00:00,28.6,28.6,28.39,28.41,89300.0,21.4164,21.4164,21.2592,21.2741,89300.0
2012-07-17 10:05:00,28.42,28.42,28.35,28.38,40300.0,21.2816,21.2816,21.2292,21.2517,40300.0
2012-07-17 10:10:00,28.38,28.49,28.36,28.49,44300.0,21.2517,21.334,21.2367,21.334,44300.0
2012-07-17 10:15:00,28.48,28.5,28.43,28.5,47200.0,21.3266,21.3415,21.2891,21.3415,47200.0
2012-07-17 10:20:00,28.49,28.5,28.44,28.47,73300.0,21.334,21.3415,21.2966,21.3191,73300.0
2012-07-17 10:25:00,28.48,28.48,28.4,28.42,66300.0,21.3266,21.3266,21.2667,21.2816,66300.0
2012-07-17 10:30:00,28.42,28.42,28.38,28.42,72600.0,21.2816,21.2816,21.2517,21.2816,72600.0
2012-07-17 10:35:00,28.4,28.4,28.18,28.19,119500.0,21.2667,21.2667,21.1019,21.1094,119500.0
2012-07-17 10:40:00,28.2,28.26,28.15,28.23,102400.0,21.1169,21.1618,21.0794,21.1393,102400.0
2012-07-17 10:45:00,28.23,28.33,28.22,28.32,56100.0,21.1393,21.2142,21.1319,21.2067,56100.0
2012-07-17 10:50:00,28.32,28.39,28.3,28.39,33600.0,21.2067,21.2592,21.1918,21.2592,33600.0
2012-07-17 10:55:00,28.39,28.4,28.33,28.35,42700.0,21.2592,21.2667,21.2142,21.2292,42700.0
2012-07-17 11:00:00,28.36,28.4,28.34,28.39,44100.0,21.2367,21.2667,21.2217,21.2592,44100.0
2012-07-17 11:05:00,28.38,28.41,28.38,28.4,43900.0,21.2517,21.2741,21.2517,21.2667,43900.0
2012-07-17 11:10:00,28.4,28.43,28.39,28.4,50600.0,21.2667,21.2891,21.2592,21.2667,50600.0
2012-07-17 11:15:00,28.39,28.42,28.38,28.39,12800.0,21.2592,21.2816,21.2517,21.2592,12800.0
2012-07-17 11:20:00,28.39,28.44,28.39,28.42,28200.0,21.2592,21.2966,21.2592,21.2816,28200.0
2012-07-17 11:25:00,28.42,28.46,28.39,28.4,25500.0,21.2816,21.3116,21.2592,21.2667,25500.0
2012-07-17 11:30:00,28.4,28.45,28.39,28.45,18700.0,21.2667,21.3041,21.2592,21.3041,18700.0
2012-07-17 11:35:00,28.46,28.51,28.44,28.5,96700.0,21.3116,21.349,21.2966,21.3415,96700.0
2012-07-17 11:40:00,28.5,28.52,28.5,28.51,34300.0,21.3415,21.3565,21.3415,21.349,34300.0
2012-07-17 11:45:00,28.52,28.55,28.49,28.49,39100.0,21.3565,21.379,21.334,21.334,39100.0
2012-07-17 11:50:00,28.49,28.5,28.43,28.45,57000.0,21.334,21.3415,21.2891,21.3041,57000.0
2012-07-17 11:55:00,28.46,28.51,28.46,28.5,27300.0,21.3116,21.349,21.3116,21.3415,27300.0
2012-07-17 12:00:00,28.5,28.52,28.48,28.51,130800.0,21.3415,21.3565,21.3266,21.349,130800.0
2012-07-17 12:05:00,28.52,28.56,28.52,28.52,31400.0,21.3565,21.3865,21.3565,21.3565,31400.0
2012-07-17 12:10:00,28.52,28.57,28.49,28.49,26300.0,21.3565,21.394,21.334,21.334,26300.0
2012-07-17 12:15:00,28.49,28.51,28.47,28.47,41200.0,21.334,21.349,21.3191,21.3191,41200.0
2012-07-17 12:20:00,28.48,28.51,28.48,28.49,72700.0,21.3266,21.349,21.3266,21.334,72700.0
2012-07-17 12:25:00,28.5,28.5,28.48,28.48,20700.0,21.3415,21.3415,21.3266,21.3266,20700.0
2012-07-17 12:30:00,28.49,28.52,28.49,28.5,40700.0,21.334,21.3565,21.334,21.3415,40700.0
2012-07-17 12:35:00,28.51,28.53,28.51,28.52,12000.0,21.349,21.364,21.349,21.3565,12000.0
2012-07-17 12:40:00,28.52,28.54,28.51,28.53,14800.0,21.3565,21.3715,21.349,21.364,14800.0
2012-07-17 12:45:00,28.53,28.6,28.53,28.59,15000.0,21.364,21.4164,21.364,21.4089,15000.0
2012-07-17 12:50:00,28.58,28.6,28.56,28.56,18100.0,21.4014,21.4164,21.3865,21.3865,18100.0
2012-07-17 12:55:00,28.56,28.56,28.52,28.52,17000.0,21.3865,21.3865,21.3565,21.3565,17000.0
2012-07-17 13:00:00,28.51,28.54,28.5,28.53,23400.0,21.349,21.3715,21.3415,21.364,23400.0
2012-07-17 13:05:00,28.52,28.52,28.5,28.51,40200.0,21.3565,21.3565,21.3415,21.349,40200.0
2012-07-17 13:10:00,28.51,28.53,28.49,28.51,22500.0,21.349,21.364,21.334,21.349,22500.0
2012-07-17 13:15:00,28.52,28.55,28.51,28.55,14900.0,21.3565,21.379,21.349,21.379,14900.0
2012-07-17 13:20:00,28.54,28.57,28.52,28.57,54200.0,21.3715,21.394,21.3565,21.394,54200.0
2012-07-17 13:25:00,28.57,28.6,28.54,28.56,73300.0,21.394,21.4164,21.3715,21.3865,73300.0
2012-07-17 13:30:00,28.57,28.62,28.57,28.59,47700.0,21.394,21.4314,21.394,21.4089,47700.0
2012-07-17 13:35:00,28.59,28.6,28.55,28.55,24600.0,21.4089,21.4164,21.379,21.379,24600.0
2012-07-17 13:40:00,28.55,28.57,28.54,28.56,25200.0,21.379,21.394,21.3715,21.3865,25200.0
2012-07-17 13:45:00,28.57,28.6,28.56,28.6,15700.0,21.394,21.4164,21.3865,21.4164,15700.0
2012-07-17 13:50:00,28.6,28.63,28.59,28.62,47800.0,21.4164,21.4389,21.4089,21.4314,47800.0
2012-07-17 13:55:00,28.63,28.66,28.62,28.65,33600.0,21.4389,21.4613,21.4314,21.4539,33600.0
2012-07-17 14:00:00,28.64,28.65,28.63,28.64,48800.0,21.4464,21.4539,21.4389,21.4464,48800.0
2012-07-17 14:05:00,28.64,28.66,28.63,28.65,119700.0,21.4464,21.4613,21.4389,21.4539,119700.0
2012-07-17 14:10:00,28.65,28.69,28.64,28.68,87200.0,21.4539,21.4838,21.4464,21.4763,87200.0
2012-07-17 14:15:00,28.68,28.74,28.68,28.73,128200.0,21.4763,21.5213,21.4763,21.5138,128200.0
2012-07-17 14:20:00,28.73,28.75,28.72,28.74,40400.0,21.5138,21.5287,21.5063,21.5213,40400.0
2012-07-17 14:25:00,28.74,28.74,28.68,28.7,72700.0,21.5213,21.5213,21.4763,21.4913,72700.0
2012-07-17 14:30:00,28.7,28.7,28.67,28.7,161400.0,21.4913,21.4913,21.4688,21.4913,161400.0
2012-07-17 14:35:00,28.7,28.7,28.65,28.65,19100.0,21.4913,21.4913,21.4539,21.4539,19100.0
2012-07-17 14:40:00,28.65,28.67,28.63,28.64,37600.0,21.4539,21.4688,21.4389,21.4464,37600.0
2012-07-17 14:45:00,28.64,28.65,28.63,28.64,60400.0,21.4464,21.4539,21.4389,21.4464,60400.0
2012-07-17 14:50:00,28.64,28.65,28.61,28.63,59900.0,21.4464,21.4539,21.4239,21.4389,59900.0
2012-07-17 14:55:00,28.63,28.65,28.61,28.62,60000.0,21.4389,21.4539,21.4239,21.4314,60000.0
2012-07-17 15:00:00,28.62,28.65,28.61,28.61,31800.0,21.4314,21.4539,21.4239,21.4239,31800.0
2012-07-17 15:05:00,28.61,28.62,28.53,28.55,62800.0,21.4239,21.4314,21.364,21.379,62800.0
2012-07-17 15:10:00,28.55,28.59,28.54,28.54,22400.0,21.379,21.4089,21.3715,21.3715,22400.0
2012-07-17 15:15:00,28.54,28.56,28.54,28.55,52300.0,21.3715,21.3865,21.3715,21.379,52300.0
2012-07-17 15:20:00,28.55,28.55,28.53,28.54,20700.0,21.379,21.379,21.364,21.3715,20700.0
2012-07-17 15:25:00,28.55,28.55,28.5,28.52,30200.0,21.379,21.379,21.3415,21.3565,30200.0
2012-07-17 15:30:00,28.51,28.57,28.5,28.56,37900.0,21.349,21.394,21.3415,21.3865,37900.0
2012-07-17 15:35:00,28.57,28.57,28.49,28.51,73400.0,21.394,21.394,21.334,21.349,73400.0
2012-07-17 15:40:00,28.51,28.55,28.51,28.53,69000.0,21.349,21.379,21.349,21.364,69000.0
2012-07-17 15:45:00,28.53,28.59,28.52,28.53,87900.0,21.364,21.4089,21.3565,21.364,87900.0
2012-07-17 15:50:00,28.53,28.56,28.51,28.51,164300.0,21.364,21.3865,21.349,21.349,164300.0
2012-07-17 15:55:00,28.52,28.55,28.51,28.53,148600.0,21.3565,21.379,21.349,21.364,148600.0
2012-07-18 09:30:00,28.84,29.76,28.83,29.68,349200.0,21.5961,22.2851,21.5886,22.2251,349200.0
2012-07-18 09:35:00,29.68,29.71,29.45,29.55,201100.0,22.2251,22.2476,22.0529,22.1278,201100.0
2012-07-18 09:40:00,29.54,29.7,29.54,29.6,130200.0,22.1203,22.2401,22.1203,22.1652,130200.0
2012-07-18 09:45:00,29.59,29.88,29.57,29.88,165400.0,22.1578,22.3749,22.1428,22.3749,165400.0
2012-07-18 09:50:00,29.87,29.98,29.85,29.98,200800.0,22.3674,22.4498,22.3524,22.4498,200800.0
2012-07-18 09:55:00,29.99,30.1,29.97,30.02,222100.0,22.4573,22.5397,22.4423,22.4797,222100.0
2012-07-18 10:00:00,30.02,30.06,29.91,29.94,184500.0,22.4797,22.5097,22.3974,22.4198,184500.0
2012-07-18 10:05:00,29.95,29.96,29.86,29.89,110100.0,22.4273,22.4348,22.3599,22.3824,110100.0
2012-07-18 10:10:00,29.88,29.91,29.8,29.91,107100.0,22.3749,22.3974,22.315,22.3974,107100.0
2012-07-18 10:15:00,29.91,29.92,29.75,29.8,213300.0,22.3974,22.4049,22.2776,22.315,213300.0
2012-07-18 10:20:00,29.8,29.83,29.67,29.78,129600.0,22.315,22.3375,22.2177,22.3,129600.0
2012-07-18 10:25:00,29.79,29.96,29.78,29.94,107000.0,22.3075,22.4348,22.3,22.4198,107000.0
2012-07-18 10:30:00,29.95,29.96,29.84,29.86,115500.0,22.4273,22.4348,22.345,22.3599,115500.0
2012-07-18 10:35:00,29.87,29.89,29.84,29.85,169000.0,22.3674,22.3824,22.345,22.3524,169000.0
2012-07-18 10:40:00,29.85,29.9,29.83,29.89,94200.0,22.3524,22.3899,22.3375,22.3824,94200.0
2012-07-18 10:45:00,29.88,29.89,29.83,29.83,84500.0,22.3749,22.3824,22.3375,22.3375,84500.0
2012-07-18 10:50:00,29.84,29.84,29.76,29.78,93700.0,22.345,22.345,22.2851,22.3,93700.0
2012-07-18 10:55:00,29.79,29.91,29.78,29.89,255200.0,22.3075,22.3974,22.3,22.3824,255200.0
2012-07-18 11:00:00,29.89,29.9,29.86,29.86,75500.0,22.3824,22.3899,22.3599,22.3599,75500.0
2012-07-18 11:05:00,29.86,29.86,29.77,29.78,103000.0,22.3599,22.3599,22.2925,22.3,103000.0
2012-07-18 11:10:00,29.79,29.82,29.79,29.82,59400.0,22.3075,22.33,22.3075,22.33,59400.0
2012-07-18 11:15:00,29.82,29.88,29.82,29.88,120700.0,22.33,22.3749,22.33,22.3749,120700.0
2012-07-18 11:20:00,29.87,29.95,29.87,29.94,92100.0,22.3674,22.4273,22.3674,22.4198,92100.0
2012-07-18 11:25:00,29.95,29.98,29.95,29.97,67900.0,22.4273,22.4498,22.4273,22.4423,67900.0
2012-07-18 11:30:00,29.97,30.02,29.96,29.99,112000.0,22.4423,22.4797,22.4348,22.4573,112000.0
2012-07-18 11:35:00,30.0,30.01,29.95,29.96,130600.0,22.4648,22.4723,22.4273,22.4348,130600.0
2012-07-18 11:40:00,29.96,30.0,29.96,30.0,72400.0,22.4348,22.4648,22.4348,22.4648,72400.0
2012-07-18 11:45:00,30.0,30.01,29.99,30.01,106100.0,22.4648,22.4723,22.4573,22.4723,106100.0
2012-07-18 11:50:00,30.0,30.06,30.0,30.05,117300.0,22.4648,22.5097,22.4648,22.5022,117300.0
2012-07-18 11:55:00,30.05,30.12,30.04,30.11,139600.0,22.5022,22.5546,22.4947,22.5471,139600.0
2012-07-18 12:00:00,30.11,30.2,30.11,30.18,106200.0,22.5471,22.6145,22.5471,22.5996,106200.0
2012-07-18 12:05:00,30.19,30.21,30.14,30.2,203200.0,22.607,22.622,22.5696,22.6145,203200.0
2012-07-18 12:10:00,30.2,30.21,30.19,30.2,134500.0,22.6145,22.622,22.607,22.6145,134500.0
2012-07-18 12:15:00,30.2,30.25,30.19,30.25,108800.0,22.6145,22.652,22.607,22.652,108800.0
2012-07-18 12:20:00,30.24,30.3,30.24,30.28,84500.0,22.6445,22.6894,22.6445,22.6744,84500.0
2012-07-18 12:25:00,30.28,30.3,30.25,30.29,53900.0,22.6744,22.6894,22.652,22.6819,53900.0
2012-07-18 12:30:00,30.3,30.34,30.29,30.3,105800.0,22.6894,22.7194,22.6819,22.6894,105800.0
2012-07-18 12:35:00,30.31,30.32,30.27,30.32,46500.0,22.6969,22.7044,22.667,22.7044,46500.0
2012-07-18 12:40:00,30.32,30.37,30.31,30.37,151300.0,22.7044,22.7418,22.6969,22.7418,151300.0
2012-07-18 12:45:00,30.38,30.51,30.37,30.51,74300.0,22.7493,22.8467,22.7418,22.8467,74300.0
2012-07-18 12:50:00,30.5,30.56,30.49,30.54,171600.0,22.8392,22.8841,22.8317,22.8691,171600.0
2012-07-18 12:55:00,30.54,30.55,30.53,30.54,41300.0,22.8691,22.8766,22.8616,22.8691,41300.0
2012-07-18 13:00:00,30.55,30.67,30.55,30.67,189000.0,22.8766,22.9665,22.8766,22.9665,189000.0
2012-07-18 13:05:00,30.66,30.75,30.61,30.74,117000.0,22.959,23.0264,22.9216,23.0189,117000.0
2012-07-18 13:10:00,30.74,30.82,30.74,30.78,79400.0,23.0189,23.0788,23.0189,23.0489,79400.0
2012-07-18 13:15:00,30.77,30.78,30.7,30.7,77300.0,23.0414,23.0489,22.9889,22.9889,77300.0
2012-07-18 13:20:00,30.7,30.71,30.61,30.62,85100.0,22.9889,22.9964,22.9216,22.929,85100.0
2012-07-18 13:25:00,30.61,30.62,30.55,30.55,62200.0,22.9216,22.929,22.8766,22.8766,62200.0
2012-07-18 13:30:00,30.55,30.58,30.5,30.53,104300.0,22.8766,22.8991,22.8392,22.8616,104300.0
2012-07-18 13:35:00,30.52,30.55,30.46,30.46,59900.0,22.8542,22.8766,22.8092,22.8092,59900.0
2012-07-18 13:40:00,30.46,30.46,30.38,30.41,116300.0,22.8092,22.8092,22.7493,22.7718,116300.0
2012-07-18 13:45:00,30.41,30.46,30.4,30.44,77300.0,22.7718,22.8092,22.7643,22.7943,77300.0
2012-07-18 13:50:00,30.45,30.5,30.4,30.4,97400.0,22.8017,22.8392,22.7643,22.7643,97400.0
2012-07-18 13:55:00,30.4,30.44,30.35,30.43,40800.0,22.7643,22.7943,22.7269,22.7868,40800.0
2012-07-18 14:00:00,30.43,30.45,30.39,30.41,61800.0,22.7868,22.8017,22.7568,22.7718,61800.0
2012-07-18 14:05:00,30.41,30.44,30.39,30.39,38400.0,22.7718,22.7943,22.7568,22.7568,38400.0
2012-07-18 14:10:00,30.39,30.4,30.23,30.3,133500.0,22.7568,22.7643,22.637,22.6894,133500.0
2012-07-18 14:15:00,30.3,30.34,30.28,30.28,67900.0,22.6894,22.7194,22.6744,22.6744,67900.0
2012-07-18 14:20:00,30.28,30.35,30.28,30.33,72600.0,22.6744,22.7269,22.6744,22.7119,72600.0
2012-07-18 14:25:00,30.34,30.36,30.3,30.34,69100.0,22.7194,22.7343,22.6894,22.7194,69100.0
2012-07-18 14:30:00,30.34,30.34,30.3,30.34,52300.0,22.7194,22.7194,22.6894,22.7194,52300.0
2012-07-18 14:35:00,30.34,30.38,30.31,30.33,51000.0,22.7194,22.7493,22.6969,22.7119,51000.0
2012-07-18 14:40:00,30.33,30.34,30.18,30.25,118600.0,22.7119,22.7194,22.5996,22.652,118600.0
2012-07-18 14:45:00,30.24,30.27,30.2,30.26,70000.0,22.6445,22.667,22.6145,22.6595,70000.0
2012-07-18 14:50:00,30.26,30.31,30.22,30.31,45900.0,22.6595,22.6969,22.6295,22.6969,45900.0
2012-07-18 14:55:00,30.31,30.39,30.31,30.39,65000.0,22.6969,22.7568,22.6969,22.7568,65000.0
2012-07-18 15:00:00,30.38,30.45,30.38,30.43,69600.0,22.7493,22.8017,22.7493,22.7868,69600.0
2012-07-18 15:05:00,30.44,30.48,30.4,30.47,95000.0,22.7943,22.8242,22.7643,22.8167,95000.0
2012-07-18 15:10:00,30.46,30.52,30.45,30.52,63100.0,22.8092,22.8542,22.8017,22.8542,63100.0
2012-07-18 15:15:00,30.52,30.52,30.47,30.5,67700.0,22.8542,22.8542,22.8167,22.8392,67700.0
2012-07-18 15:20:00,30.51,30.52,30.35,30.36,154600.0,22.8467,22.8542,22.7269,22.7343,154600.0
2012-07-18 15:25:00,30.37,30.41,30.32,30.36,80800.0,22.7418,22.7718,22.7044,22.7343,80800.0
2012-07-18 15:30:00,30.37,30.41,30.36,30.38,76500.0,22.7418,22.7718,22.7343,22.7493,76500.0
2012-07-18 15:35:00,30.38,30.4,30.33,30.34,85300.0,22.7493,22.7643,22.7119,22.7194,85300.0
2012-07-18 15:40:00,30.34,30.4,30.33,30.39,136600.0,22.7194,22.7643,22.7119,22.7568,136600.0
2012-07-18 15:45:00,30.38,30.41,30.3,30.36,236600.0,22.7493,22.7718,22.6894,22.7343,236600.0
2012-07-18 15:50:00,30.36,30.36,30.21,30.21,238200.0,22.7343,22.7343,22.622,22.622,238200.0
2012-07-18 15:55:00,30.22,30.27,30.21,30.26,447600.0,22.6295,22.667,22.622,22.6595,447600.0
2012-07-19 09:30:00,30.36,30.7,30.15,30.67,118100.0,22.7343,22.9889,22.5771,22.9665,118100.0
2012-07-19 09:35:00,30.68,30.79,30.67,30.68,69000.0,22.974,23.0563,22.9665,22.974,69000.0
2012-07-19 09:40:00,30.65,30.76,30.63,30.74,63200.0,22.9515,23.0339,22.9365,23.0189,63200.0
2012-07-19 09:45:00,30.75,30.75,30.57,30.7,71200.0,23.0264,23.0264,22.8916,22.9889,71200.0
2012-07-19 09:50:00,30.7,30.81,30.7,30.77,52700.0,22.9889,23.0713,22.9889,23.0414,52700.0
2012-07-19 09:55:00,30.77,30.84,30.75,30.84,90800.0,23.0414,23.0938,23.0264,23.0938,90800.0
2012-07-19 10:00:00,30.84,30.84,30.64,30.76,111000.0,23.0938,23.0938,22.944,23.0339,111000.0
2012-07-19 10:05:00,30.75,30.75,30.63,30.67,43700.0,23.0264,23.0264,22.9365,22.9665,43700.0
2012-07-19 10:10:00,30.67,30.69,30.58,30.61,56500.0,22.9665,22.9815,22.8991,22.9216,56500.0
2012-07-19 10:15:00,30.61,30.69,30.6,30.68,40200.0,22.9216,22.9815,22.9141,22.974,40200.0
2012-07-19 10:20:00,30.71,30.81,30.71,30.77,56400.0,22.9964,23.0713,22.9964,23.0414,56400.0
2012-07-19 10:25:00,30.78,30.78,30.72,30.76,31700.0,23.0489,23.0489,23.0039,23.0339,31700.0
2012-07-19 10:30:00,30.76,30.83,30.76,30.82,36200.0,23.0339,23.0863,23.0339,23.0788,36200.0
2012-07-19 10:35:00,30.82,30.87,30.76,30.8,69900.0,23.0788,23.1162,23.0339,23.0638,69900.0
2012-07-19 10:40:00,30.8,30.93,30.78,30.91,70100.0,23.0638,23.1612,23.0489,23.1462,70100.0
2012-07-19 10:45:00,30.91,31.0,30.91,31.0,86700.0,23.1462,23.2136,23.1462,23.2136,86700.0
2012-07-19 10:50:00,31.0,31.05,30.98,31.03,53600.0,23.2136,23.251,23.1986,23.2361,53600.0
2012-07-19 10:55:00,31.03,31.05,30.94,30.98,79500.0,23.2361,23.251,23.1687,23.1986,79500.0
2012-07-19 11:00:00,30.98,31.06,30.98,31.05,90600.0,23.1986,23.2585,23.1986,23.251,90600.0
2012-07-19 11:05:00,31.05,31.1,31.05,31.09,43300.0,23.251,23.2885,23.251,23.281,43300.0
2012-07-19 11:10:00,31.09,31.1,31.08,31.1,78900.0,23.281,23.2885,23.2735,23.2885,78900.0
2012-07-19 11:15:00,31.09,31.1,31.08,31.09,66100.0,23.281,23.2885,23.2735,23.281,66100.0
2012-07-19 11:20:00,31.09,31.16,31.08,31.14,180000.0,23.281,23.3334,23.2735,23.3184,180000.0
2012-07-19 11:25:00,31.13,31.18,31.13,31.18,36000.0,23.3109,23.3484,23.3109,23.3484,36000.0
2012-07-19 11:30:00,31.19,31.2,31.14,31.18,61900.0,23.3559,23.3634,23.3184,23.3484,61900.0
2012-07-19 11:35:00,31.19,31.21,31.14,31.16,143300.0,23.3559,23.3709,23.3184,23.3334,143300.0
2012-07-19 11:40:00,31.16,31.17,31.13,31.15,44600.0,23.3334,23.3409,23.3109,23.3259,44600.0
2012-07-19 11:45:00,31.14,31.14,31.08,31.14,54900.0,23.3184,23.3184,23.2735,23.3184,54900.0
2012-07-19 11:50:00,31.14,31.16,31.12,31.12,49300.0,23.3184,23.3334,23.3035,23.3035,49300.0
2012-07-19 11:55:00,31.12,31.16,31.12,31.15,48700.0,23.3035,23.3334,23.3035,23.3259,48700.0
2012-07-19 12:00:00,31.15,31.16,31.14,31.16,20500.0,23.3259,23.3334,23.3184,23.3334,20500.0
2012-07-19 12:05:00,31.15,31.16,31.13,31.14,39600.0,23.3259,23.3334,23.3109,23.3184,39600.0
2012-07-19 12:10:00,31.14,31.18,31.11,31.17,110400.0,23.3184,23.3484,23.296,23.3409,110400.0
2012-07-19 12:15:00,31.17,31.24,31.16,31.23,68300.0,23.3409,23.3933,23.3334,23.3858,68300.0
2012-07-19 12:20:00,31.24,31.27,31.23,31.26,63300.0,23.3933,23.4158,23.3858,23.4083,63300.0
2012-07-19 12:25:00,31.26,31.31,31.25,31.25,48900.0,23.4083,23.4457,23.4008,23.4008,48900.0
2012-07-19 12:30:00,31.25,31.28,31.22,31.25,42400.0,23.4008,23.4233,23.3783,23.4008,42400.0
2012-07-19 12:35:00,31.25,31.29,31.25,31.25,34000.0,23.4008,23.4308,23.4008,23.4008,34000.0
2012-07-19 12:40:00,31.25,31.28,31.25,31.26,37400.0,23.4008,23.4233,23.4008,23.4083,37400.0
2012-07-19 12:45:00,31.26,31.31,31.25,31.28,76200.0,23.4083,23.4457,23.4008,23.4233,76200.0
2012-07-19 12:50:00,31.28,31.35,31.28,31.35,94600.0,23.4233,23.4757,23.4233,23.4757,94600.0
2012-07-19 12:55:00,31.35,31.36,31.31,31.35,119400.0,23.4757,23.4832,23.4457,23.4757,119400.0
2012-07-19 13:00:00,31.34,31.35,31.31,31.34,64800.0,23.4682,23.4757,23.4457,23.4682,64800.0
2012-07-19 13:05:00,31.34,31.36,31.32,31.33,61400.0,23.4682,23.4832,23.4532,23.4607,61400.0
2012-07-19 13:10:00,31.32,31.36,31.32,31.34,38100.0,23.4532,23.4832,23.4532,23.4682,38100.0
2012-07-19 13:15:00,31.34,31.36,31.31,31.31,76500.0,23.4682,23.4832,23.4457,23.4457,76500.0
2012-07-19 13:20:00,31.32,31.35,31.32,31.33,66200.0,23.4532,23.4757,23.4532,23.4607,66200.0
2012-07-19 13:25:00,31.33,31.33,31.26,31.27,55500.0,23.4607,23.4607,23.4083,23.4158,55500.0
2012-07-19 13:30:00,31.27,31.29,31.21,31.24,84700.0,23.4158,23.4308,23.3709,23.3933,84700.0
2012-07-19 13:35:00,31.24,31.3,31.24,31.25,132400.0,23.3933,23.4382,23.3933,23.4008,132400.0
2012-07-19 13:40:00,31.25,31.34,31.24,31.33,314600.0,23.4008,23.4682,23.3933,23.4607,314600.0
2012-07-19 13:45:00,31.33,31.36,31.21,31.28,344300.0,23.4607,23.4832,23.3709,23.4233,344300.0
2012-07-19 13:50:00,31.29,31.29,31.22,31.23,574200.0,23.4308,23.4308,23.3783,23.3858,574200.0
2012-07-19 13:55:00,31.23,31.24,31.08,31.17,172100.0,23.3858,23.3933,23.2735,23.3409,172100.0
2012-07-19 14:00:00,31.17,31.22,31.16,31.2,56200.0,23.3409,23.3783,23.3334,23.3634,56200.0
2012-07-19 14:05:00,31.2,31.25,31.17,31.24,63000.0,23.3634,23.4008,23.3409,23.3933,63000.0
2012-07-19 14:10:00,31.24,31.25,31.16,31.21,65100.0,23.3933,23.4008,23.3334,23.3709,65100.0
2012-07-19 14:15:00,31.2,31.21,31.2,31.2,28000.0,23.3634,23.3709,23.3634,23.3634,28000.0
2012-07-19 14:20:00,31.2,31.22,31.19,31.21,66600.0,23.3634,23.3783,23.3559,23.3709,66600.0
2012-07-19 14:25:00,31.2,31.23,31.19,31.2,61600.0,23.3634,23.3858,23.3559,23.3634,61600.0
2012-07-19 14:30:00,31.2,31.24,31.18,31.21,102900.0,23.3634,23.3933,23.3484,23.3709,102900.0
2012-07-19 14:35:00,31.22,31.27,31.21,31.27,73100.0,23.3783,23.4158,23.3709,23.4158,73100.0
2012-07-19 14:40:00,31.27,31.27,31.23,31.26,64800.0,23.4158,23.4158,23.3858,23.4083,64800.0
2012-07-19 14:45:00,31.25,31.26,31.2,31.22,32500.0,23.4008,23.4083,23.3634,23.3783,32500.0
2012-07-19 14:50:00,31.22,31.24,31.2,31.23,43900.0,23.3783,23.3933,23.3634,23.3858,43900.0
2012-07-19 14:55:00,31.23,31.27,31.23,31.25,51500.0,23.3858,23.4158,23.3858,23.4008,51500.0
2012-07-19 15:00:00,31.25,31.26,31.17,31.18,111900.0,23.4008,23.4083,23.3409,23.3484,111900.0
2012-07-19 15:05:00,31.18,31.21,31.16,31.19,63500.0,23.3484,23.3709,23.3334,23.3559,63500.0
2012-07-19 15:10:00,31.19,31.2,31.14,31.18,68400.0,23.3559,23.3634,23.3184,23.3484,68400.0
2012-07-19 15:15:00,31.19,31.21,31.16,31.16,80500.0,23.3559,23.3709,23.3334,23.3334,80500.0
2012-07-19 15:20:00,31.17,31.19,31.13,31.15,105500.0,23.3409,23.3559,23.3109,23.3259,105500.0
2012-07-19 15:25:00,31.15,31.17,31.12,31.13,75400.0,23.3259,23.3409,23.3035,23.3109,75400.0
2012-07-19 15:30:00,31.13,31.15,31.08,31.1,83800.0,23.3109,23.3259,23.2735,23.2885,83800.0
2012-07-19 15:35:00,31.1,31.1,31.03,31.08,156900.0,23.2885,23.2885,23.2361,23.2735,156900.0
2012-07-19 15:40:00,31.08,31.14,31.08,31.11,113200.0,23.2735,23.3184,23.2735,23.296,113200.0
2012-07-19 15:45:00,31.11,31.16,31.11,31.13,150300.0,23.296,23.3334,23.296,23.3109,150300.0
2012-07-19 15:50:00,31.12,31.14,31.1,31.11,371900.0,23.3035,23.3184,23.2885,23.296,371900.0
2012-07-19 15:55:00,31.1,31.13,31.1,31.12,301000.0,23.2885,23.3109,23.2885,23.3035,301000.0
2012-07-20 09:30:00,31.0,31.19,30.85,31.08,461300.0,23.2136,23.3559,23.1013,23.2735,461300.0
2012-07-20 09:35:00,31.09,31.28,31.05,31.21,99300.0,23.281,23.4233,23.251,23.3709,99300.0
2012-07-20 09:40:00,31.21,31.25,31.16,31.2,86800.0,23.3709,23.4008,23.3334,23.3634,86800.0
2012-07-20 09:45:00,31.21,31.25,31.13,31.16,76900.0,23.3709,23.4008,23.3109,23.3334,76900.0
2012-07-20 09:50:00,31.16,31.19,31.13,31.13,54300.0,23.3334,23.3559,23.3109,23.3109,54300.0
2012-07-20 09:55:00,31.13,31.22,31.11,31.19,47700.0,23.3109,23.3783,23.296,23.3559,47700.0
2012-07-20 10:00:00,31.19,31.43,31.19,31.42,129000.0,23.3559,23.5356,23.3559,23.5281,129000.0
2012-07-20 10:05:00,31.42,31.47,31.39,31.45,116000.0,23.5281,23.5655,23.5056,23.5506,116000.0
2012-07-20 10:10:00,31.44,31.48,31.39,31.48,106500.0,23.5431,23.573,23.5056,23.573,106500.0
2012-07-20 10:15:00,31.48,31.62,31.47,31.58,257800.0,23.573,23.6779,23.5655,23.6479,257800.0
2012-07-20 10:20:00,31.58,31.58,31.37,31.38,93200.0,23.6479,23.6479,23.4907,23.4982,93200.0
2012-07-20 10:25:00,31.38,31.49,31.38,31.45,77700.0,23.4982,23.5805,23.4982,23.5506,77700.0
2012-07-20 10:30:00,31.45,31.49,31.44,31.46,156200.0,23.5506,23.5805,23.5431,23.5581,156200.0
2012-07-20 10:35:00,31.46,31.55,31.45,31.49,245100.0,23.5581,23.6255,23.5506,23.5805,245100.0
2012-07-20 10:40:00,31.5,31.51,31.48,31.51,92900.0,23.588,23.5955,23.573,23.5955,92900.0
2012-07-20 10:45:00,31.51,31.65,31.49,31.64,251900.0,23.5955,23.7003,23.5805,23.6928,251900.0
2012-07-20 10:50:00,31.64,31.8,31.61,31.8,264700.0,23.6928,23.8127,23.6704,23.8127,264700.0
2012-07-20 10:55:00,31.8,31.94,31.76,31.92,238400.0,23.8127,23.9175,23.7827,23.9025,238400.0
2012-07-20 11:00:00,31.92,31.93,31.64,31.78,269800.0,23.9025,23.91,23.6928,23.7977,269800.0
2012-07-20 11:05:00,31.77,31.89,31.76,31.82,120700.0,23.7902,23.8801,23.7827,23.8276,120700.0
2012-07-20 11:10:00,31.82,31.82,31.68,31.73,74700.0,23.8276,23.8276,23.7228,23.7602,74700.0
2012-07-20 11:15:00,31.73,31.8,31.68,31.69,80500.0,23.7602,23.8127,23.7228,23.7303,80500.0
2012-07-20 11:20:00,31.68,31.69,31.63,31.64,81900.0,23.7228,23.7303,23.6854,23.6928,81900.0
2012-07-20 11:25:00,31.64,31.68,31.58,31.63,88600.0,23.6928,23.7228,23.6479,23.6854,88600.0
2012-07-20 11:30:00,31.62,31.63,31.58,31.6,106300.0,23.6779,23.6854,23.6479,23.6629,106300.0
2012-07-20 11:35:00,31.6,31.72,31.6,31.69,70800.0,23.6629,23.7528,23.6629,23.7303,70800.0
2012-07-20 11:40:00,31.7,31.72,31.67,31.67,59300.0,23.7378,23.7528,23.7153,23.7153,59300.0
2012-07-20 11:45:00,31.67,31.76,31.61,31.76,66100.0,23.7153,23.7827,23.6704,23.7827,66100.0
2012-07-20 11:50:00,31.77,31.84,31.76,31.84,91100.0,23.7902,23.8426,23.7827,23.8426,91100.0
2012-07-20 11:55:00,31.84,31.84,31.76,31.77,57800.0,23.8426,23.8426,23.7827,23.7902,57800.0
2012-07-20 12:00:00,31.78,31.79,31.76,31.79,133900.0,23.7977,23.8052,23.7827,23.8052,133900.0
2012-07-20 12:05:00,31.79,31.79,31.75,31.76,130200.0,23.8052,23.8052,23.7752,23.7827,130200.0
2012-07-20 12:10:00,31.76,31.8,31.72,31.74,82800.0,23.7827,23.8127,23.7528,23.7677,82800.0
2012-07-20 12:15:00,31.73,31.75,31.69,31.69,65900.0,23.7602,23.7752,23.7303,23.7303,65900.0
2012-07-20 12:20:00,31.69,31.69,31.57,31.57,68600.0,23.7303,23.7303,23.6404,23.6404,68600.0
2012-07-20 12:25:00,31.57,31.59,31.53,31.55,62600.0,23.6404,23.6554,23.6105,23.6255,62600.0
2012-07-20 12:30:00,31.55,31.55,31.49,31.5,59100.0,23.6255,23.6255,23.5805,23.588,59100.0
2012-07-20 12:35:00,31.5,31.53,31.48,31.53,47100.0,23.588,23.6105,23.573,23.6105,47100.0
2012-07-20 12:40:00,31.52,31.58,31.52,31.54,33500.0,23.603,23.6479,23.603,23.618,33500.0
2012-07-20 12:45:00,31.54,31.57,31.52,31.56,42900.0,23.618,23.6404,23.603,23.6329,42900.0
2012-07-20 12:50:00,31.57,31.6,31.52,31.54,48100.0,23.6404,23.6629,23.603,23.618,48100.0
2012-07-20 12:55:00,31.54,31.56,31.5,31.53,93400.0,23.618,23.6329,23.588,23.6105,93400.0
2012-07-20 13:00:00,31.53,31.54,31.5,31.52,43000.0,23.6105,23.618,23.588,23.603,43000.0
2012-07-20 13:05:00,31.52,31.52,31.47,31.48,90600.0,23.603,23.603,23.5655,23.573,90600.0
2012-07-20 13:10:00,31.49,31.49,31.44,31.45,52200.0,23.5805,23.5805,23.5431,23.5506,52200.0
2012-07-20 13:15:00,31.44,31.46,31.4,31.42,51000.0,23.5431,23.5581,23.5131,23.5281,51000.0
2012-07-20 13:20:00,31.42,31.42,31.36,31.36,56300.0,23.5281,23.5281,23.4832,23.4832,56300.0
2012-07-20 13:25:00,31.36,31.38,31.32,31.32,121100.0,23.4832,23.4982,23.4532,23.4532,121100.0
2012-07-20 13:30:00,31.32,31.35,31.32,31.32,28600.0,23.4532,23.4757,23.4532,23.4532,28600.0
2012-07-20 13:35:00,31.32,31.41,31.3,31.4,60900.0,23.4532,23.5206,23.4382,23.5131,60900.0
2012-07-20 13:40:00,31.41,31.42,31.32,31.35,92000.0,23.5206,23.5281,23.4532,23.4757,92000.0
2012-07-20 13:45:00,31.35,31.35,31.26,31.27,66800.0,23.4757,23.4757,23.4083,23.4158,66800.0
2012-07-20 13:50:00,31.26,31.27,31.24,31.26,70100.0,23.4083,23.4158,23.3933,23.4083,70100.0
2012-07-20 13:55:00,31.27,31.29,31.26,31.27,46600.0,23.4158,23.4308,23.4083,23.4158,46600.0
2012-07-20 14:00:00,31.28,31.28,31.24,31.25,54300.0,23.4233,23.4233,23.3933,23.4008,54300.0
2012-07-20 14:05:00,31.26,31.27,31.23,31.23,64000.0,23.4083,23.4158,23.3858,23.3858,64000.0
2012-07-20 14:10:00,31.24,31.26,31.23,31.26,39300.0,23.3933,23.4083,23.3858,23.4083,39300.0
2012-07-20 14:15:00,31.26,31.28,31.24,31.26,27300.0,23.4083,23.4233,23.3933,23.4083,27300.0
2012-07-20 14:20:00,31.27,31.28,31.2,31.21,49500.0,23.4158,23.4233,23.3634,23.3709,49500.0
2012-07-20 14:25:00,31.22,31.22,31.2,31.21,31300.0,23.3783,23.3783,23.3634,23.3709,31300.0
2012-07-20 14:30:00,31.2,31.21,31.15,31.17,58300.0,23.3634,23.3709,23.3259,23.3409,58300.0
2012-07-20 14:35:00,31.18,31.18,31.09,31.09,66100.0,23.3484,23.3484,23.281,23.281,66100.0
2012-07-20 14:40:00,31.09,31.09,31.05,31.08,53800.0,23.281,23.281,23.251,23.2735,53800.0
2012-07-20 14:45:00,31.08,31.1,31.06,31.1,43100.0,23.2735,23.2885,23.2585,23.2885,43100.0
2012-07-20 14:50:00,31.1,31.11,31.06,31.07,79100.0,23.2885,23.296,23.2585,23.266,79100.0
2012-07-20 14:55:00,31.08,31.11,31.07,31.11,63200.0,23.2735,23.296,23.266,23.296,63200.0
2012-07-20 15:00:00,31.11,31.16,31.1,31.14,100600.0,23.296,23.3334,23.2885,23.3184,100600.0
2012-07-20 15:05:00,31.14,31.17,31.13,31.16,69700.0,23.3184,23.3409,23.3109,23.3334,69700.0
2012-07-20 15:10:00,31.16,31.17,31.04,31.05,169300.0,23.3334,23.3409,23.2436,23.251,169300.0
2012-07-20 15:15:00,31.05,31.09,31.05,31.07,86900.0,23.251,23.281,23.251,23.266,86900.0
2012-07-20 15:20:00,31.08,31.12,31.07,31.11,86500.0,23.2735,23.3035,23.266,23.296,86500.0
2012-07-20 15:25:00,31.11,31.13,31.09,31.11,80800.0,23.296,23.3109,23.281,23.296,80800.0
2012-07-20 15:30:00,31.1,31.16,31.07,31.14,175000.0,23.2885,23.3334,23.266,23.3184,175000.0
2012-07-20 15:35:00,31.14,31.18,31.14,31.17,135700.0,23.3184,23.3484,23.3184,23.3409,135700.0
2012-07-20 15:40:00,31.17,31.21,31.17,31.2,103700.0,23.3409,23.3709,23.3409,23.3634,103700.0
2012-07-20 15:45:00,31.2,31.23,31.19,31.23,220700.0,23.3634,23.3858,23.3559,23.3858,220700.0
2012-07-20 15:50:00,31.22,31.23,31.12,31.15,469500.0,23.3783,23.3858,23.3035,23.3259,469500.0
2012-07-20 15:55:00,31.15,31.23,31.14,31.2,591600.0,23.3259,23.3858,23.3184,23.3634,591600.0
2012-07-23 09:30:00,30.68,30.68,30.07,30.14,191200.0,22.974,22.974,22.5172,22.5696,191200.0
2012-07-23 09:35:00,30.14,30.36,30.1,30.31,147200.0,22.5696,22.7343,22.5397,22.6969,147200.0
2012-07-23 09:40:00,30.3,30.31,30.07,30.16,187900.0,22.6894,22.6969,22.5172,22.5846,187900.0
2012-07-23 09:45:00,30.15,30.16,29.93,29.99,197000.0,22.5771,22.5846,22.4124,22.4573,197000.0
2012-07-23 09:50:00,29.99,30.1,29.92,30.09,99500.0,22.4573,22.5397,22.4049,22.5322,99500.0
2012-07-23 09:55:00,30.09,30.24,30.09,30.18,76500.0,22.5322,22.6445,22.5322,22.5996,76500.0
2012-07-23 10:00:00,30.17,30.23,30.13,30.19,61400.0,22.5921,22.637,22.5621,22.607,61400.0
2012-07-23 10:05:00,30.19,30.2,30.13,30.13,65200.0,22.607,22.6145,22.5621,22.5621,65200.0
2012-07-23 10:10:00,30.14,30.22,30.12,30.19,78100.0,22.5696,22.6295,22.5546,22.607,78100.0
2012-07-23 10:15:00,30.2,30.28,30.19,30.26,70300.0,22.6145,22.6744,22.607,22.6595,70300.0
2012-07-23 10:20:00,30.26,30.27,30.21,30.24,77700.0,22.6595,22.667,22.622,22.6445,77700.0
2012-07-23 10:25:00,30.23,30.31,30.23,30.27,40200.0,22.637,22.6969,22.637,22.667,40200.0
2012-07-23 10:30:00,30.27,30.27,30.21,30.26,68100.0,22.667,22.667,22.622,22.6595,68100.0
2012-07-23 10:35:00,30.25,30.36,30.24,30.35,66500.0,22.652,22.7343,22.6445,22.7269,66500.0
2012-07-23 10:40:00,30.34,30.43,30.31,30.4,89800.0,22.7194,22.7868,22.6969,22.7643,89800.0
2012-07-23 10:45:00,30.39,30.41,30.37,30.38,91000.0,22.7568,22.7718,22.7418,22.7493,91000.0
2012-07-23 10:50:00,30.39,30.46,30.34,30.35,54000.0,22.7568,22.8092,22.7194,22.7269,54000.0
2012-07-23 10:55:00,30.35,30.39,30.34,30.38,54400.0,22.7269,22.7568,22.7194,22.7493,54400.0
2012-07-23 11:00:00,30.39,30.44,30.39,30.44,72300.0,22.7568,22.7943,22.7568,22.7943,72300.0
2012-07-23 11:05:00,30.45,30.46,30.41,30.46,38500.0,22.8017,22.8092,22.7718,22.8092,38500.0
2012-07-23 11:10:00,30.45,30.48,30.42,30.46,61500.0,22.8017,22.8242,22.7793,22.8092,61500.0
2012-07-23 11:15:00,30.47,30.49,30.44,30.44,37100.0,22.8167,22.8317,22.7943,22.7943,37100.0
2012-07-23 11:20:00,30.43,30.48,30.43,30.46,59900.0,22.7868,22.8242,22.7868,22.8092,59900.0
2012-07-23 11:25:00,30.46,30.55,30.45,30.54,45600.0,22.8092,22.8766,22.8017,22.8691,45600.0
2012-07-23 11:30:00,30.55,30.59,30.52,30.56,196800.0,22.8766,22.9066,22.8542,22.8841,196800.0
2012-07-23 11:35:00,30.55,30.56,30.48,30.52,173100.0,22.8766,22.8841,22.8242,22.8542,173100.0
2012-07-23 11:40:00,30.52,30.57,30.5,30.51,85900.0,22.8542,22.8916,22.8392,22.8467,85900.0
2012-07-23 11:45:00,30.5,30.54,30.5,30.54,108000.0,22.8392,22.8691,22.8392,22.8691,108000.0
2012-07-23 11:50:00,30.55,30.62,30.54,30.55,181600.0,22.8766,22.929,22.8691,22.8766,181600.0
2012-07-23 11:55:00,30.55,30.55,30.5,30.54,46200.0,22.8766,22.8766,22.8392,22.8691,46200.0
2012-07-23 12:00:00,30.54,30.55,30.49,30.5,28700.0,22.8691,22.8766,22.8317,22.8392,28700.0
2012-07-23 12:05:00,30.5,30.56,30.5,30.51,61300.0,22.8392,22.8841,22.8392,22.8467,61300.0
2012-07-23 12:10:00,30.51,30.56,30.51,30.55,84200.0,22.8467,22.8841,22.8467,22.8766,84200.0
2012-07-23 12:15:00,30.55,30.55,30.46,30.53,63300.0,22.8766,22.8766,22.8092,22.8616,63300.0
2012-07-23 12:20:00,30.52,30.55,30.52,30.54,38900.0,22.8542,22.8766,22.8542,22.8691,38900.0
2012-07-23 12:25:00,30.54,30.55,30.53,30.54,26100.0,22.8691,22.8766,22.8616,22.8691,26100.0
2012-07-23 12:30:00,30.54,30.55,30.5,30.54,45700.0,22.8691,22.8766,22.8392,22.8691,45700.0
2012-07-23 12:35:00,30.55,30.56,30.49,30.5,87500.0,22.8766,22.8841,22.8317,22.8392,87500.0
2012-07-23 12:40:00,30.5,30.52,30.48,30.5,43400.0,22.8392,22.8542,22.8242,22.8392,43400.0
2012-07-23 12:45:00,30.5,30.53,30.46,30.53,57200.0,22.8392,22.8616,22.8092,22.8616,57200.0
2012-07-23 12:50:00,30.53,30.63,30.51,30.6,236700.0,22.8616,22.9365,22.8467,22.9141,236700.0
2012-07-23 12:55:00,30.59,30.59,30.56,30.56,22900.0,22.9066,22.9066,22.8841,22.8841,22900.0
2012-07-23 13:00:00,30.55,30.57,30.53,30.57,45000.0,22.8766,22.8916,22.8616,22.8916,45000.0
2012-07-23 13:05:00,30.57,30.58,30.55,30.56,25700.0,22.8916,22.8991,22.8766,22.8841,25700.0
2012-07-23 13:10:00,30.56,30.63,30.55,30.63,70000.0,22.8841,22.9365,22.8766,22.9365,70000.0
2012-07-23 13:15:00,30.63,30.68,30.61,30.63,54700.0,22.9365,22.974,22.9216,22.9365,54700.0
2012-07-23 13:20:00,30.63,30.64,30.61,30.64,11300.0,22.9365,22.944,22.9216,22.944,11300.0
2012-07-23 13:25:00,30.64,30.65,30.62,30.62,18700.0,22.944,22.9515,22.929,22.929,18700.0
2012-07-23 13:30:00,30.62,30.67,30.62,30.67,27700.0,22.929,22.9665,22.929,22.9665,27700.0
2012-07-23 13:35:00,30.66,30.67,30.61,30.61,30000.0,22.959,22.9665,22.9216,22.9216,30000.0
2012-07-23 13:40:00,30.61,30.63,30.59,30.62,30400.0,22.9216,22.9365,22.9066,22.929,30400.0
2012-07-23 13:45:00,30.62,30.63,30.6,30.63,28800.0,22.929,22.9365,22.9141,22.9365,28800.0
2012-07-23 13:50:00,30.62,30.63,30.59,30.6,30700.0,22.929,22.9365,22.9066,22.9141,30700.0
2012-07-23 13:55:00,30.61,30.65,30.6,30.62,36300.0,22.9216,22.9515,22.9141,22.929,36300.0
2012-07-23 14:00:00,30.62,30.65,30.59,30.59,37900.0,22.929,22.9515,22.9066,22.9066,37900.0
2012-07-23 14:05:00,30.6,30.64,30.6,30.61,41300.0,22.9141,22.944,22.9141,22.9216,41300.0
2012-07-23 14:10:00,30.62,30.65,30.62,30.63,27600.0,22.929,22.9515,22.929,22.9365,27600.0
2012-07-23 14:15:00,30.62,30.64,30.59,30.59,32200.0,22.929,22.944,22.9066,22.9066,32200.0
2012-07-23 14:20:00,30.59,30.6,30.52,30.52,31700.0,22.9066,22.9141,22.8542,22.8542,31700.0
2012-07-23 14:25:00,30.52,30.55,30.5,30.52,46700.0,22.8542,22.8766,22.8392,22.8542,46700.0
2012-07-23 14:30:00,30.52,30.53,30.45,30.48,40900.0,22.8542,22.8616,22.8017,22.8242,40900.0
2012-07-23 14:35:00,30.48,30.49,30.46,30.46,21600.0,22.8242,22.8317,22.8092,22.8092,21600.0
2012-07-23 14:40:00,30.46,30.48,30.44,30.44,34400.0,22.8092,22.8242,22.7943,22.7943,34400.0
2012-07-23 14:45:00,30.44,30.46,30.44,30.46,27200.0,22.7943,22.8092,22.7943,22.8092,27200.0
2012-07-23 14:50:00,30.46,30.46,30.37,30.4,144200.0,22.8092,22.8092,22.7418,22.7643,144200.0
2012-07-23 14:55:00,30.4,30.48,30.4,30.48,96800.0,22.7643,22.8242,22.7643,22.8242,96800.0
2012-07-23 15:00:00,30.48,30.49,30.43,30.49,72900.0,22.8242,22.8317,22.7868,22.8317,72900.0
2012-07-23 15:05:00,30.49,30.56,30.47,30.56,40600.0,22.8317,22.8841,22.8167,22.8841,40600.0
2012-07-23 15:10:00,30.56,30.58,30.55,30.57,43500.0,22.8841,22.8991,22.8766,22.8916,43500.0
2012-07-23 15:15:00,30.58,30.64,30.57,30.64,59000.0,22.8991,22.944,22.8916,22.944,59000.0
2012-07-23 15:20:00,30.64,30.7,30.64,30.7,113500.0,22.944,22.9889,22.944,22.9889,113500.0
2012-07-23 15:25:00,30.69,30.81,30.69,30.8,129700.0,22.9815,23.0713,22.9815,23.0638,129700.0
2012-07-23 15:30:00,30.81,30.83,30.74,30.74,91500.0,23.0713,23.0863,23.0189,23.0189,91500.0
2012-07-23 15:35:00,30.75,30.75,30.68,30.69,122900.0,23.0264,23.0264,22.974,22.9815,122900.0
2012-07-23 15:40:00,30.7,30.7,30.67,30.7,83000.0,22.9889,22.9889,22.9665,22.9889,83000.0
2012-07-23 15:45:00,30.7,30.71,30.68,30.69,117900.0,22.9889,22.9964,22.974,22.9815,117900.0
2012-07-23 15:50:00,30.69,30.69,30.62,30.65,119600.0,22.9815,22.9815,22.929,22.9515,119600.0
2012-07-23 15:55:00,30.65,30.66,30.6,30.61,266000.0,22.9515,22.959,22.9141,22.9216,266000.0
2012-07-24 09:30:00,31.59,31.69,31.0,31.12,314200.0,23.6554,23.7303,23.2136,23.3035,314200.0
2012-07-24 09:35:00,31.11,31.4,31.0,31.32,221300.0,23.296,23.5131,23.2136,23.4532,221300.0
2012-07-24 09:40:00,31.32,31.46,31.28,31.46,135400.0,23.4532,23.5581,23.4233,23.5581,135400.0
2012-07-24 09:45:00,31.46,31.65,31.43,31.65,285000.0,23.5581,23.7003,23.5356,23.7003,285000.0
2012-07-24 09:50:00,31.65,31.82,31.62,31.82,267300.0,23.7003,23.8276,23.6779,23.8276,267300.0
2012-07-24 09:55:00,31.83,32.18,31.82,31.87,359600.0,23.8351,24.0972,23.8276,23.8651,359600.0
2012-07-24 10:00:00,31.87,31.95,31.65,31.66,163800.0,23.8651,23.925,23.7003,23.7078,163800.0
2012-07-24 10:05:00,31.65,31.8,31.6,31.8,194700.0,23.7003,23.8127,23.6629,23.8127,194700.0
2012-07-24 10:10:00,31.82,31.9,31.6,31.63,229700.0,23.8276,23.8875,23.6629,23.6854,229700.0
2012-07-24 10:15:00,31.64,31.73,31.6,31.64,173200.0,23.6928,23.7602,23.6629,23.6928,173200.0
2012-07-24 10:20:00,31.63,31.78,31.6,31.65,92600.0,23.6854,23.7977,23.6629,23.7003,92600.0
2012-07-24 10:25:00,31.64,31.64,31.47,31.48,190400.0,23.6928,23.6928,23.5655,23.573,190400.0
2012-07-24 10:30:00,31.48,31.48,31.34,31.44,156800.0,23.573,23.573,23.4682,23.5431,156800.0
2012-07-24 10:35:00,31.43,31.54,31.4,31.54,144800.0,23.5356,23.618,23.5131,23.618,144800.0
2012-07-24 10:40:00,31.54,31.54,31.44,31.47,92500.0,23.618,23.618,23.5431,23.5655,92500.0
2012-07-24 10:45:00,31.47,31.48,31.32,31.4,99200.0,23.5655,23.573,23.4532,23.5131,99200.0
2012-07-24 10:50:00,31.41,31.44,31.39,31.4,75500.0,23.5206,23.5431,23.5056,23.5131,75500.0
2012-07-24 10:55:00,31.4,31.41,31.3,31.3,87200.0,23.5131,23.5206,23.4382,23.4382,87200.0
2012-07-24 11:00:00,31.29,31.38,31.26,31.36,69100.0,23.4308,23.4982,23.4083,23.4832,69100.0
2012-07-24 11:05:00,31.36,31.41,31.33,31.38,102500.0,23.4832,23.5206,23.4607,23.4982,102500.0
2012-07-24 11:10:00,31.37,31.39,31.31,31.34,53400.0,23.4907,23.5056,23.4457,23.4682,53400.0
2012-07-24 11:15:00,31.34,31.35,31.31,31.33,36400.0,23.4682,23.4757,23.4457,23.4607,36400.0
2012-07-24 11:20:00,31.32,31.45,31.32,31.43,49300.0,23.4532,23.5506,23.4532,23.5356,49300.0
2012-07-24 11:25:00,31.42,31.44,31.36,31.36,35700.0,23.5281,23.5431,23.4832,23.4832,35700.0
2012-07-24 11:30:00,31.35,31.38,31.27,31.27,28700.0,23.4757,23.4982,23.4158,23.4158,28700.0
2012-07-24 11:35:00,31.27,31.27,31.18,31.21,105400.0,23.4158,23.4158,23.3484,23.3709,105400.0
2012-07-24 11:40:00,31.21,31.26,31.19,31.2,63300.0,23.3709,23.4083,23.3559,23.3634,63300.0
2012-07-24 11:45:00,31.19,31.2,31.14,31.14,60700.0,23.3559,23.3634,23.3184,23.3184,60700.0
2012-07-24 11:50:00,31.14,31.14,31.05,31.09,71000.0,23.3184,23.3184,23.251,23.281,71000.0
2012-07-24 11:55:00,31.1,31.16,31.09,31.16,46000.0,23.2885,23.3334,23.281,23.3334,46000.0
2012-07-24 12:00:00,31.16,31.16,31.01,31.02,78200.0,23.3334,23.3334,23.2211,23.2286,78200.0
2012-07-24 12:05:00,31.03,31.12,31.01,31.11,65300.0,23.2361,23.3035,23.2211,23.296,65300.0
2012-07-24 12:10:00,31.11,31.15,31.11,31.13,18100.0,23.296,23.3259,23.296,23.3109,18100.0
2012-07-24 12:15:00,31.14,31.14,31.06,31.06,54100.0,23.3184,23.3184,23.2585,23.2585,54100.0
2012-07-24 12:20:00,31.06,31.06,30.96,31.01,92600.0,23.2585,23.2585,23.1836,23.2211,92600.0
2012-07-24 12:25:00,31.01,31.09,30.98,31.09,44200.0,23.2211,23.281,23.1986,23.281,44200.0
2012-07-24 12:30:00,31.09,31.12,31.08,31.12,58600.0,23.281,23.3035,23.2735,23.3035,58600.0
2012-07-24 12:35:00,31.12,31.31,31.1,31.3,134500.0,23.3035,23.4457,23.2885,23.4382,134500.0
2012-07-24 12:40:00,31.31,31.39,31.28,31.39,78500.0,23.4457,23.5056,23.4233,23.5056,78500.0
2012-07-24 12:45:00,31.39,31.41,31.28,31.28,91200.0,23.5056,23.5206,23.4233,23.4233,91200.0
2012-07-24 12:50:00,31.27,31.32,31.26,31.32,16300.0,23.4158,23.4532,23.4083,23.4532,16300.0
2012-07-24 12:55:00,31.32,31.43,31.31,31.42,35400.0,23.4532,23.5356,23.4457,23.5281,35400.0
2012-07-24 13:00:00,31.41,31.41,31.36,31.37,28300.0,23.5206,23.5206,23.4832,23.4907,28300.0
2012-07-24 13:05:00,31.37,31.37,31.33,31.35,25100.0,23.4907,23.4907,23.4607,23.4757,25100.0
2012-07-24 13:10:00,31.35,31.38,31.34,31.38,22900.0,23.4757,23.4982,23.4682,23.4982,22900.0
2012-07-24 13:15:00,31.38,31.38,31.22,31.23,65400.0,23.4982,23.4982,23.3783,23.3858,65400.0
2012-07-24 13:20:00,31.23,31.24,31.21,31.24,14800.0,23.3858,23.3933,23.3709,23.3933,14800.0
2012-07-24 13:25:00,31.23,31.25,31.16,31.19,49200.0,23.3858,23.4008,23.3334,23.3559,49200.0
2012-07-24 13:30:00,31.19,31.19,31.14,31.14,28400.0,23.3559,23.3559,23.3184,23.3184,28400.0
2012-07-24 13:35:00,31.14,31.17,31.14,31.17,52400.0,23.3184,23.3409,23.3184,23.3409,52400.0
2012-07-24 13:40:00,31.17,31.2,31.14,31.16,109400.0,23.3409,23.3634,23.3184,23.3334,109400.0
2012-07-24 13:45:00,31.16,31.22,31.15,31.19,65000.0,23.3334,23.3783,23.3259,23.3559,65000.0
2012-07-24 13:50:00,31.2,31.41,31.2,31.41,116900.0,23.3634,23.5206,23.3634,23.5206,116900.0
2012-07-24 13:55:00,31.41,31.46,31.4,31.44,68700.0,23.5206,23.5581,23.5131,23.5431,68700.0
2012-07-24 14:00:00,31.44,31.44,31.39,31.43,112400.0,23.5431,23.5431,23.5056,23.5356,112400.0
2012-07-24 14:05:00,31.44,31.46,31.4,31.41,112700.0,23.5431,23.5581,23.5131,23.5206,112700.0
2012-07-24 14:10:00,31.41,31.48,31.4,31.47,48300.0,23.5206,23.573,23.5131,23.5655,48300.0
2012-07-24 14:15:00,31.47,31.5,31.47,31.49,67000.0,23.5655,23.588,23.5655,23.5805,67000.0
2012-07-24 14:20:00,31.49,31.5,31.48,31.49,35900.0,23.5805,23.588,23.573,23.5805,35900.0
2012-07-24 14:25:00,31.5,31.5,31.35,31.35,100300.0,23.588,23.588,23.4757,23.4757,100300.0
2012-07-24 14:30:00,31.35,31.36,31.31,31.33,70100.0,23.4757,23.4832,23.4457,23.4607,70100.0
2012-07-24 14:35:00,31.33,31.34,31.27,31.27,152800.0,23.4607,23.4682,23.4158,23.4158,152800.0
2012-07-24 14:40:00,31.27,31.33,31.27,31.33,34600.0,23.4158,23.4607,23.4158,23.4607,34600.0
2012-07-24 14:45:00,31.33,31.35,31.32,31.34,37000.0,23.4607,23.4757,23.4532,23.4682,37000.0
2012-07-24 14:50:00,31.34,31.35,31.29,31.3,57600.0,23.4682,23.4757,23.4308,23.4382,57600.0
2012-07-24 14:55:00,31.29,31.3,31.27,31.3,37000.0,23.4308,23.4382,23.4158,23.4382,37000.0
2012-07-24 15:00:00,31.29,31.3,31.26,31.27,41700.0,23.4308,23.4382,23.4083,23.4158,41700.0
2012-07-24 15:05:00,31.27,31.28,31.17,31.18,86100.0,23.4158,23.4233,23.3409,23.3484,86100.0
2012-07-24 15:10:00,31.17,31.21,31.16,31.19,74900.0,23.3409,23.3709,23.3334,23.3559,74900.0
2012-07-24 15:15:00,31.19,31.19,31.13,31.15,74500.0,23.3559,23.3559,23.3109,23.3259,74500.0
2012-07-24 15:20:00,31.15,31.26,31.15,31.26,102900.0,23.3259,23.4083,23.3259,23.4083,102900.0
2012-07-24 15:25:00,31.27,31.31,31.23,31.31,88200.0,23.4158,23.4457,23.3858,23.4457,88200.0
2012-07-24 15:30:00,31.31,31.33,31.28,31.33,117100.0,23.4457,23.4607,23.4233,23.4607,117100.0
2012-07-24 15:35:00,31.33,31.42,31.33,31.41,125300.0,23.4607,23.5281,23.4607,23.5206,125300.0
2012-07-24 15:40:00,31.41,31.44,31.28,31.31,200300.0,23.5206,23.5431,23.4233,23.4457,200300.0
2012-07-24 15:45:00,31.31,31.32,31.19,31.28,155700.0,23.4457,23.4532,23.3559,23.4233,155700.0
2012-07-24 15:50:00,31.27,31.29,31.22,31.26,741800.0,23.4158,23.4308,23.3783,23.4083,741800.0
2012-07-24 15:55:00,31.26,31.34,31.23,31.28,1072200.0,23.4083,23.4682,23.3858,23.4233,1072200.0
2012-07-25 09:30:00,31.15,31.66,31.06,31.66,195100.0,23.3259,23.7078,23.2585,23.7078,195100.0
2012-07-25 09:35:00,31.68,31.9,31.65,31.9,147800.0,23.7228,23.8875,23.7003,23.8875,147800.0
2012-07-25 09:40:00,31.91,31.93,31.79,31.82,85200.0,23.895,23.91,23.8052,23.8276,85200.0
2012-07-25 09:45:00,31.82,31.83,31.65,31.67,88000.0,23.8276,23.8351,23.7003,23.7153,88000.0
2012-07-25 09:50:00,31.67,31.67,31.54,31.57,87400.0,23.7153,23.7153,23.618,23.6404,87400.0
2012-07-25 09:55:00,31.57,31.64,31.51,31.52,97600.0,23.6404,23.6928,23.5955,23.603,97600.0
2012-07-25 10:00:00,31.51,31.51,31.25,31.27,155400.0,23.5955,23.5955,23.4008,23.4158,155400.0
2012-07-25 10:05:00,31.26,31.36,31.24,31.31,129700.0,23.4083,23.4832,23.3933,23.4457,129700.0
2012-07-25 10:10:00,31.3,31.32,31.18,31.26,114400.0,23.4382,23.4532,23.3484,23.4083,114400.0
2012-07-25 10:15:00,31.26,31.42,31.26,31.33,52400.0,23.4083,23.5281,23.4083,23.4607,52400.0
2012-07-25 10:20:00,31.33,31.38,31.25,31.29,64000.0,23.4607,23.4982,23.4008,23.4308,64000.0
2012-07-25 10:25:00,31.29,31.3,31.24,31.29,33700.0,23.4308,23.4382,23.3933,23.4308,33700.0
2012-07-25 10:30:00,31.28,31.28,31.18,31.18,45100.0,23.4233,23.4233,23.3484,23.3484,45100.0
2012-07-25 10:35:00,31.19,31.24,31.18,31.18,60700.0,23.3559,23.3933,23.3484,23.3484,60700.0
2012-07-25 10:40:00,31.18,31.38,31.17,31.38,87200.0,23.3484,23.4982,23.3409,23.4982,87200.0
2012-07-25 10:45:00,31.37,31.44,31.35,31.43,93200.0,23.4907,23.5431,23.4757,23.5356,93200.0
2012-07-25 10:50:00,31.43,31.46,31.28,31.32,119500.0,23.5356,23.5581,23.4233,23.4532,119500.0
2012-07-25 10:55:00,31.31,31.38,31.3,31.35,111700.0,23.4457,23.4982,23.4382,23.4757,111700.0
2012-07-25 11:00:00,31.35,31.39,31.34,31.38,68300.0,23.4757,23.5056,23.4682,23.4982,68300.0
2012-07-25 11:05:00,31.38,31.38,31.33,31.38,71300.0,23.4982,23.4982,23.4607,23.4982,71300.0
2012-07-25 11:10:00,31.39,31.5,31.39,31.5,57200.0,23.5056,23.588,23.5056,23.588,57200.0
2012-07-25 11:15:00,31.51,31.57,31.5,31.57,39500.0,23.5955,23.6404,23.588,23.6404,39500.0
2012-07-25 11:20:00,31.57,31.6,31.53,31.53,26300.0,23.6404,23.6629,23.6105,23.6105,26300.0
2012-07-25 11:25:00,31.52,31.58,31.52,31.55,21900.0,23.603,23.6479,23.603,23.6255,21900.0
2012-07-25 11:30:00,31.54,31.61,31.53,31.57,20000.0,23.618,23.6704,23.6105,23.6404,20000.0
2012-07-25 11:35:00,31.57,31.67,31.55,31.67,34000.0,23.6404,23.7153,23.6255,23.7153,34000.0
2012-07-25 11:40:00,31.67,31.67,31.57,31.57,42700.0,23.7153,23.7153,23.6404,23.6404,42700.0
2012-07-25 11:45:00,31.58,31.6,31.53,31.53,42800.0,23.6479,23.6629,23.6105,23.6105,42800.0
2012-07-25 11:50:00,31.53,31.67,31.52,31.66,44700.0,23.6105,23.7153,23.603,23.7078,44700.0
2012-07-25 11:55:00,31.66,31.69,31.63,31.65,29300.0,23.7078,23.7303,23.6854,23.7003,29300.0
2012-07-25 12:00:00,31.65,31.71,31.65,31.71,28500.0,23.7003,23.7453,23.7003,23.7453,28500.0
2012-07-25 12:05:00,31.7,31.71,31.63,31.64,23500.0,23.7378,23.7453,23.6854,23.6928,23500.0
2012-07-25 12:10:00,31.64,31.66,31.54,31.54,55300.0,23.6928,23.7078,23.618,23.618,55300.0
2012-07-25 12:15:00,31.55,31.6,31.51,31.55,54500.0,23.6255,23.6629,23.5955,23.6255,54500.0
2012-07-25 12:20:00,31.56,31.65,31.55,31.59,55500.0,23.6329,23.7003,23.6255,23.6554,55500.0
2012-07-25 12:25:00,31.59,31.6,31.55,31.56,21100.0,23.6554,23.6629,23.6255,23.6329,21100.0
2012-07-25 12:30:00,31.57,31.66,31.57,31.61,26300.0,23.6404,23.7078,23.6404,23.6704,26300.0
2012-07-25 12:35:00,31.61,31.63,31.61,31.63,17700.0,23.6704,23.6854,23.6704,23.6854,17700.0
2012-07-25 12:40:00,31.63,31.64,31.59,31.63,20500.0,23.6854,23.6928,23.6554,23.6854,20500.0
2012-07-25 12:45:00,31.63,31.69,31.63,31.66,29700.0,23.6854,23.7303,23.6854,23.7078,29700.0
2012-07-25 12:50:00,31.66,31.67,31.65,31.65,19300.0,23.7078,23.7153,23.7003,23.7003,19300.0
2012-07-25 12:55:00,31.64,31.66,31.62,31.63,23800.0,23.6928,23.7078,23.6779,23.6854,23800.0
2012-07-25 13:00:00,31.63,31.73,31.63,31.7,47100.0,23.6854,23.7602,23.6854,23.7378,47100.0
2012-07-25 13:05:00,31.7,31.76,31.7,31.74,32000.0,23.7378,23.7827,23.7378,23.7677,32000.0
2012-07-25 13:10:00,31.73,31.79,31.73,31.78,31700.0,23.7602,23.8052,23.7602,23.7977,31700.0
2012-07-25 13:15:00,31.79,31.8,31.77,31.78,17100.0,23.8052,23.8127,23.7902,23.7977,17100.0
2012-07-25 13:20:00,31.79,31.82,31.78,31.8,29800.0,23.8052,23.8276,23.7977,23.8127,29800.0
2012-07-25 13:25:00,31.79,31.83,31.79,31.81,38200.0,23.8052,23.8351,23.8052,23.8201,38200.0
2012-07-25 13:30:00,31.81,31.81,31.76,31.79,28000.0,23.8201,23.8201,23.7827,23.8052,28000.0
2012-07-25 13:35:00,31.79,31.84,31.79,31.81,71600.0,23.8052,23.8426,23.8052,23.8201,71600.0
2012-07-25 13:40:00,31.81,31.82,31.78,31.79,19800.0,23.8201,23.8276,23.7977,23.8052,19800.0
2012-07-25 13:45:00,31.79,31.8,31.71,31.71,58200.0,23.8052,23.8127,23.7453,23.7453,58200.0
2012-07-25 13:50:00,31.71,31.77,31.71,31.75,25800.0,23.7453,23.7902,23.7453,23.7752,25800.0
2012-07-25 13:55:00,31.74,31.8,31.74,31.8,25400.0,23.7677,23.8127,23.7677,23.8127,25400.0
2012-07-25 14:00:00,31.79,31.81,31.72,31.72,34700.0,23.8052,23.8201,23.7528,23.7528,34700.0
2012-07-25 14:05:00,31.72,31.76,31.7,31.7,30100.0,23.7528,23.7827,23.7378,23.7378,30100.0
2012-07-25 14:10:00,31.71,31.79,31.7,31.75,126700.0,23.7453,23.8052,23.7378,23.7752,126700.0
2012-07-25 14:15:00,31.75,31.76,31.7,31.73,42600.0,23.7752,23.7827,23.7378,23.7602,42600.0
2012-07-25 14:20:00,31.72,31.79,31.72,31.76,29200.0,23.7528,23.8052,23.7528,23.7827,29200.0
2012-07-25 14:25:00,31.76,31.8,31.75,31.77,28900.0,23.7827,23.8127,23.7752,23.7902,28900.0
2012-07-25 14:30:00,31.77,31.79,31.74,31.77,34600.0,23.7902,23.8052,23.7677,23.7902,34600.0
2012-07-25 14:35:00,31.78,31.81,31.76,31.77,61200.0,23.7977,23.8201,23.7827,23.7902,61200.0
2012-07-25 14:40:00,31.76,31.81,31.75,31.77,34600.0,23.7827,23.8201,23.7752,23.7902,34600.0
2012-07-25 14:45:00,31.78,31.81,31.76,31.8,20800.0,23.7977,23.8201,23.7827,23.8127,20800.0
2012-07-25 14:50:00,31.78,31.81,31.77,31.78,17800.0,23.7977,23.8201,23.7902,23.7977,17800.0
2012-07-25 14:55:00,31.78,31.79,31.73,31.74,18200.0,23.7977,23.8052,23.7602,23.7677,18200.0
2012-07-25 15:00:00,31.73,31.76,31.7,31.71,44800.0,23.7602,23.7827,23.7378,23.7453,44800.0
2012-07-25 15:05:00,31.72,31.75,31.69,31.71,39000.0,23.7528,23.7752,23.7303,23.7453,39000.0
2012-07-25 15:10:00,31.71,31.71,31.58,31.58,64400.0,23.7453,23.7453,23.6479,23.6479,64400.0
2012-07-25 15:15:00,31.57,31.59,31.53,31.54,102200.0,23.6404,23.6554,23.6105,23.618,102200.0
2012-07-25 15:20:00,31.53,31.53,31.46,31.49,51600.0,23.6105,23.6105,23.5581,23.5805,51600.0
2012-07-25 15:25:00,31.49,31.52,31.45,31.52,53700.0,23.5805,23.603,23.5506,23.603,53700.0
2012-07-25 15:30:00,31.52,31.52,31.4,31.41,66800.0,23.603,23.603,23.5131,23.5206,66800.0
2012-07-25 15:35:00,31.41,31.45,31.4,31.45,52000.0,23.5206,23.5506,23.5131,23.5506,52000.0
2012-07-25 15:40:00,31.45,31.47,31.36,31.4,85400.0,23.5506,23.5655,23.4832,23.5131,85400.0
2012-07-25 15:45:00,31.4,31.43,31.36,31.43,86400.0,23.5131,23.5356,23.4832,23.5356,86400.0
2012-07-25 15:50:00,31.4,31.44,31.37,31.44,199300.0,23.5131,23.5431,23.4907,23.5431,199300.0
2012-07-25 15:55:00,31.44,31.49,31.41,31.48,247900.0,23.5431,23.5805,23.5206,23.573,247900.0
2012-07-26 09:30:00,32.02,32.39,31.88,32.22,130100.0,23.9774,24.2545,23.8726,24.1272,130100.0
2012-07-26 09:35:00,32.25,32.38,32.15,32.38,66200.0,24.1496,24.247,24.0747,24.247,66200.0
2012-07-26 09:40:00,32.38,32.38,32.28,32.3,88900.0,24.247,24.247,24.1721,24.1871,88900.0
2012-07-26 09:45:00,32.31,32.31,32.18,32.21,67400.0,24.1946,24.1946,24.0972,24.1197,67400.0
2012-07-26 09:50:00,32.2,32.22,32.03,32.11,85800.0,24.1122,24.1272,23.9849,24.0448,85800.0
2012-07-26 09:55:00,32.14,32.22,32.07,32.11,65600.0,24.0673,24.1272,24.0148,24.0448,65600.0
2012-07-26 10:00:00,32.14,32.27,32.07,32.26,74500.0,24.0673,24.1646,24.0148,24.1571,74500.0
2012-07-26 10:05:00,32.26,32.39,32.26,32.38,90900.0,24.1571,24.2545,24.1571,24.247,90900.0
2012-07-26 10:10:00,32.37,32.38,32.21,32.22,51500.0,24.2395,24.247,24.1197,24.1272,51500.0
2012-07-26 10:15:00,32.22,32.28,32.16,32.21,48600.0,24.1272,24.1721,24.0822,24.1197,48600.0
2012-07-26 10:20:00,32.2,32.2,32.1,32.13,74600.0,24.1122,24.1122,24.0373,24.0598,74600.0
2012-07-26 10:25:00,32.13,32.15,32.09,32.14,131100.0,24.0598,24.0747,24.0298,24.0673,131100.0
2012-07-26 10:30:00,32.15,32.22,32.11,32.11,42500.0,24.0747,24.1272,24.0448,24.0448,42500.0
2012-07-26 10:35:00,32.11,32.14,32.07,32.1,30600.0,24.0448,24.0673,24.0148,24.0373,30600.0
2012-07-26 10:40:00,32.09,32.09,31.96,31.99,87600.0,24.0298,24.0298,23.9325,23.9549,87600.0
2012-07-26 10:45:00,31.98,32.01,31.91,31.93,93600.0,23.9474,23.9699,23.895,23.91,93600.0
2012-07-26 10:50:00,31.94,31.94,31.84,31.91,52100.0,23.9175,23.9175,23.8426,23.895,52100.0
2012-07-26 10:55:00,31.9,32.02,31.88,32.02,67700.0,23.8875,23.9774,23.8726,23.9774,67700.0
2012-07-26 11:00:00,32.02,32.06,32.0,32.04,42700.0,23.9774,24.0074,23.9624,23.9924,42700.0
2012-07-26 11:05:00,32.03,32.03,31.88,31.89,64500.0,23.9849,23.9849,23.8726,23.8801,64500.0
2012-07-26 11:10:00,31.88,31.98,31.86,31.98,32600.0,23.8726,23.9474,23.8576,23.9474,32600.0
2012-07-26 11:15:00,31.97,32.04,31.94,32.03,23800.0,23.94,23.9924,23.9175,23.9849,23800.0
2012-07-26 11:20:00,32.04,32.05,31.96,31.98,28100.0,23.9924,23.9999,23.9325,23.9474,28100.0
2012-07-26 11:25:00,31.98,31.98,31.89,31.98,24900.0,23.9474,23.9474,23.8801,23.9474,24900.0
2012-07-26 11:30:00,31.99,32.03,31.93,31.95,29700.0,23.9549,23.9849,23.91,23.925,29700.0
2012-07-26 11:35:00,31.94,31.94,31.84,31.84,28200.0,23.9175,23.9175,23.8426,23.8426,28200.0
2012-07-26 11:40:00,31.85,31.86,31.75,31.77,47000.0,23.8501,23.8576,23.7752,23.7902,47000.0
2012-07-26 11:45:00,31.76,31.79,31.7,31.79,40000.0,23.7827,23.8052,23.7378,23.8052,40000.0
2012-07-26 11:50:00,31.79,31.81,31.77,31.77,33300.0,23.8052,23.8201,23.7902,23.7902,33300.0
2012-07-26 11:55:00,31.77,31.83,31.77,31.83,22700.0,23.7902,23.8351,23.7902,23.8351,22700.0
2012-07-26 12:00:00,31.83,31.83,31.75,31.76,21600.0,23.8351,23.8351,23.7752,23.7827,21600.0
2012-07-26 12:05:00,31.76,31.8,31.74,31.8,25700.0,23.7827,23.8127,23.7677,23.8127,25700.0
2012-07-26 12:10:00,31.8,31.85,31.77,31.84,19600.0,23.8127,23.8501,23.7902,23.8426,19600.0
2012-07-26 12:15:00,31.83,31.84,31.77,31.79,25900.0,23.8351,23.8426,23.7902,23.8052,25900.0
2012-07-26 12:20:00,31.79,31.83,31.78,31.83,14500.0,23.8052,23.8351,23.7977,23.8351,14500.0
2012-07-26 12:25:00,31.82,31.86,31.8,31.85,14100.0,23.8276,23.8576,23.8127,23.8501,14100.0
2012-07-26 12:30:00,31.85,31.85,31.8,31.8,16700.0,23.8501,23.8501,23.8127,23.8127,16700.0
2012-07-26 12:35:00,31.79,31.82,31.76,31.82,16100.0,23.8052,23.8276,23.7827,23.8276,16100.0
2012-07-26 12:40:00,31.82,31.84,31.8,31.8,14000.0,23.8276,23.8426,23.8127,23.8127,14000.0
2012-07-26 12:45:00,31.79,31.8,31.76,31.78,38900.0,23.8052,23.8127,23.7827,23.7977,38900.0
2012-07-26 12:50:00,31.79,31.79,31.75,31.78,16100.0,23.8052,23.8052,23.7752,23.7977,16100.0
2012-07-26 12:55:00,31.79,31.9,31.79,31.88,22700.0,23.8052,23.8875,23.8052,23.8726,22700.0
2012-07-26 13:00:00,31.88,31.93,31.88,31.92,12100.0,23.8726,23.91,23.8726,23.9025,12100.0
2012-07-26 13:05:00,31.91,31.93,31.9,31.91,13400.0,23.895,23.91,23.8875,23.895,13400.0
2012-07-26 13:10:00,31.9,31.9,31.87,31.88,15900.0,23.8875,23.8875,23.8651,23.8726,15900.0
2012-07-26 13:15:00,31.87,31.9,31.84,31.84,11500.0,23.8651,23.8875,23.8426,23.8426,11500.0
2012-07-26 13:20:00,31.84,31.92,31.84,31.92,37200.0,23.8426,23.9025,23.8426,23.9025,37200.0
2012-07-26 13:25:00,31.92,32.0,31.92,31.98,26100.0,23.9025,23.9624,23.9025,23.9474,26100.0
2012-07-26 13:30:00,31.98,32.01,31.94,31.95,36600.0,23.9474,23.9699,23.9175,23.925,36600.0
2012-07-26 13:35:00,31.95,31.95,31.93,31.95,10100.0,23.925,23.925,23.91,23.925,10100.0
2012-07-26 13:40:00,31.94,31.94,31.92,31.94,15500.0,23.9175,23.9175,23.9025,23.9175,15500.0
2012-07-26 13:45:00,31.94,31.94,31.9,31.9,12100.0,23.9175,23.9175,23.8875,23.8875,12100.0
2012-07-26 13:50:00,31.9,31.9,31.83,31.86,23200.0,23.8875,23.8875,23.8351,23.8576,23200.0
2012-07-26 13:55:00,31.86,31.87,31.82,31.85,38200.0,23.8576,23.8651,23.8276,23.8501,38200.0
2012-07-26 14:00:00,31.85,31.89,31.84,31.88,15800.0,23.8501,23.8801,23.8426,23.8726,15800.0
2012-07-26 14:05:00,31.88,31.91,31.87,31.89,20900.0,23.8726,23.895,23.8651,23.8801,20900.0
2012-07-26 14:10:00,31.89,31.91,31.88,31.89,23300.0,23.8801,23.895,23.8726,23.8801,23300.0
2012-07-26 14:15:00,31.89,31.94,31.88,31.92,21700.0,23.8801,23.9175,23.8726,23.9025,21700.0
2012-07-26 14:20:00,31.91,31.98,31.9,31.96,34200.0,23.895,23.9474,23.8875,23.9325,34200.0
2012-07-26 14:25:00,31.96,31.98,31.95,31.98,30700.0,23.9325,23.9474,23.925,23.9474,30700.0
2012-07-26 14:30:00,31.97,31.98,31.91,31.94,16500.0,23.94,23.9474,23.895,23.9175,16500.0
2012-07-26 14:35:00,31.94,32.0,31.94,31.98,18700.0,23.9175,23.9624,23.9175,23.9474,18700.0
2012-07-26 14:40:00,31.98,32.01,31.98,32.0,20400.0,23.9474,23.9699,23.9474,23.9624,20400.0
2012-07-26 14:45:00,31.99,32.03,31.99,32.03,25200.0,23.9549,23.9849,23.9549,23.9849,25200.0
2012-07-26 14:50:00,32.03,32.08,32.03,32.08,31500.0,23.9849,24.0223,23.9849,24.0223,31500.0
2012-07-26 14:55:00,32.07,32.08,32.04,32.07,44100.0,24.0148,24.0223,23.9924,24.0148,44100.0
2012-07-26 15:00:00,32.07,32.08,32.05,32.06,22800.0,24.0148,24.0223,23.9999,24.0074,22800.0
2012-07-26 15:05:00,32.07,32.09,32.02,32.03,35100.0,24.0148,24.0298,23.9774,23.9849,35100.0
2012-07-26 15:10:00,32.04,32.1,32.03,32.1,75600.0,23.9924,24.0373,23.9849,24.0373,75600.0
2012-07-26 15:15:00,32.1,32.12,32.08,32.11,54300.0,24.0373,24.0523,24.0223,24.0448,54300.0
2012-07-26 15:20:00,32.11,32.13,32.09,32.13,52300.0,24.0448,24.0598,24.0298,24.0598,52300.0
2012-07-26 15:25:00,32.13,32.2,32.13,32.19,50300.0,24.0598,24.1122,24.0598,24.1047,50300.0
2012-07-26 15:30:00,32.18,32.2,32.14,32.19,42100.0,24.0972,24.1122,24.0673,24.1047,42100.0
2012-07-26 15:35:00,32.18,32.21,32.16,32.18,84800.0,24.0972,24.1197,24.0822,24.0972,84800.0
2012-07-26 15:40:00,32.17,32.21,32.16,32.17,141900.0,24.0897,24.1197,24.0822,24.0897,141900.0
2012-07-26 15:45:00,32.18,32.21,32.15,32.16,105600.0,24.0972,24.1197,24.0747,24.0822,105600.0
2012-07-26 15:50:00,32.16,32.16,32.09,32.13,115000.0,24.0822,24.0822,24.0298,24.0598,115000.0
2012-07-26 15:55:00,32.14,32.17,32.08,32.09,169900.0,24.0673,24.0897,24.0223,24.0298,169900.0
2012-07-27 09:30:00,32.25,32.37,32.15,32.26,61600.0,24.1496,24.2395,24.0747,24.1571,61600.0
2012-07-27 09:35:00,32.28,32.38,32.26,32.3,94400.0,24.1721,24.247,24.1571,24.1871,94400.0
2012-07-27 09:40:00,32.29,32.29,32.13,32.18,52200.0,24.1796,24.1796,24.0598,24.0972,52200.0
2012-07-27 09:45:00,32.17,32.22,32.05,32.17,97100.0,24.0897,24.1272,23.9999,24.0897,97100.0
2012-07-27 09:50:00,32.18,32.34,32.16,32.33,33600.0,24.0972,24.217,24.0822,24.2095,33600.0
2012-07-27 09:55:00,32.33,32.43,32.31,32.38,51000.0,24.2095,24.2844,24.1946,24.247,51000.0
2012-07-27 10:00:00,32.37,32.45,32.36,32.4,27800.0,24.2395,24.2994,24.232,24.262,27800.0
2012-07-27 10:05:00,32.4,32.4,32.34,32.35,22100.0,24.262,24.262,24.217,24.2245,22100.0
2012-07-27 10:10:00,32.35,32.38,32.31,32.36,28800.0,24.2245,24.247,24.1946,24.232,28800.0
2012-07-27 10:15:00,32.36,32.4,32.35,32.37,23600.0,24.232,24.262,24.2245,24.2395,23600.0
2012-07-27 10:20:00,32.37,32.41,32.34,32.36,32000.0,24.2395,24.2694,24.217,24.232,32000.0
2012-07-27 10:25:00,32.36,32.45,32.36,32.4,22500.0,24.232,24.2994,24.232,24.262,22500.0
2012-07-27 10:30:00,32.4,32.48,32.4,32.44,26600.0,24.262,24.3219,24.262,24.2919,26600.0
2012-07-27 10:35:00,32.44,32.48,32.44,32.47,13300.0,24.2919,24.3219,24.2919,24.3144,13300.0
2012-07-27 10:40:00,32.47,32.51,32.47,32.5,39900.0,24.3144,24.3443,24.3144,24.3368,39900.0
2012-07-27 10:45:00,32.51,32.6,32.49,32.49,80500.0,24.3443,24.4117,24.3293,24.3293,80500.0
2012-07-27 10:50:00,32.5,32.52,32.48,32.52,45000.0,24.3368,24.3518,24.3219,24.3518,45000.0
2012-07-27 10:55:00,32.52,32.63,32.52,32.6,55400.0,24.3518,24.4342,24.3518,24.4117,55400.0
2012-07-27 11:00:00,32.61,32.68,32.61,32.66,38800.0,24.4192,24.4716,24.4192,24.4566,38800.0
2012-07-27 11:05:00,32.66,32.7,32.64,32.66,40300.0,24.4566,24.4866,24.4417,24.4566,40300.0
2012-07-27 11:10:00,32.66,32.66,32.62,32.64,22000.0,24.4566,24.4566,24.4267,24.4417,22000.0
2012-07-27 11:15:00,32.65,32.73,32.65,32.73,31300.0,24.4492,24.5091,24.4492,24.5091,31300.0
2012-07-27 11:20:00,32.73,32.8,32.72,32.79,47100.0,24.5091,24.5615,24.5016,24.554,47100.0
2012-07-27 11:25:00,32.79,32.86,32.78,32.84,171200.0,24.554,24.6064,24.5465,24.5914,171200.0
2012-07-27 11:30:00,32.84,32.9,32.83,32.87,45400.0,24.5914,24.6364,24.5839,24.6139,45400.0
2012-07-27 11:35:00,32.87,32.87,32.78,32.81,51400.0,24.6139,24.6139,24.5465,24.569,51400.0
2012-07-27 11:40:00,32.81,32.83,32.75,32.76,24400.0,24.569,24.5839,24.524,24.5315,24400.0
2012-07-27 11:45:00,32.75,32.81,32.74,32.81,39200.0,24.524,24.569,24.5166,24.569,39200.0
2012-07-27 11:50:00,32.81,32.83,32.8,32.82,47400.0,24.569,24.5839,24.5615,24.5765,47400.0
2012-07-27 11:55:00,32.82,32.82,32.8,32.82,20300.0,24.5765,24.5765,24.5615,24.5765,20300.0
2012-07-27 12:00:00,32.82,32.82,32.78,32.82,44100.0,24.5765,24.5765,24.5465,24.5765,44100.0
2012-07-27 12:05:00,32.82,32.83,32.8,32.83,74700.0,24.5765,24.5839,24.5615,24.5839,74700.0
2012-07-27 12:10:00,32.83,32.85,32.81,32.82,21100.0,24.5839,24.5989,24.569,24.5765,21100.0
2012-07-27 12:15:00,32.82,32.82,32.79,32.8,60600.0,24.5765,24.5765,24.554,24.5615,60600.0
2012-07-27 12:20:00,32.81,32.84,32.79,32.82,28700.0,24.569,24.5914,24.554,24.5765,28700.0
2012-07-27 12:25:00,32.82,32.9,32.82,32.89,24200.0,24.5765,24.6364,24.5765,24.6289,24200.0
2012-07-27 12:30:00,32.9,32.95,32.9,32.94,61500.0,24.6364,24.6738,24.6364,24.6663,61500.0
2012-07-27 12:35:00,32.94,32.95,32.9,32.9,13500.0,24.6663,24.6738,24.6364,24.6364,13500.0
2012-07-27 12:40:00,32.9,32.92,32.9,32.92,20700.0,24.6364,24.6513,24.6364,24.6513,20700.0
2012-07-27 12:45:00,32.92,32.92,32.9,32.9,25400.0,24.6513,24.6513,24.6364,24.6364,25400.0
2012-07-27 12:50:00,32.9,32.91,32.85,32.85,45700.0,24.6364,24.6439,24.5989,24.5989,45700.0
2012-07-27 12:55:00,32.85,32.87,32.85,32.87,26800.0,24.5989,24.6139,24.5989,24.6139,26800.0
2012-07-27 13:00:00,32.87,32.88,32.84,32.88,17500.0,24.6139,24.6214,24.5914,24.6214,17500.0
2012-07-27 13:05:00,32.88,32.88,32.84,32.84,16300.0,24.6214,24.6214,24.5914,24.5914,16300.0
2012-07-27 13:10:00,32.84,32.85,32.79,32.8,41500.0,24.5914,24.5989,24.554,24.5615,41500.0
2012-07-27 13:15:00,32.81,32.85,32.8,32.84,29100.0,24.569,24.5989,24.5615,24.5914,29100.0
2012-07-27 13:20:00,32.83,32.84,32.8,32.83,51300.0,24.5839,24.5914,24.5615,24.5839,51300.0
2012-07-27 13:25:00,32.82,33.04,32.82,33.04,203300.0,24.5765,24.7412,24.5765,24.7412,203300.0
2012-07-27 13:30:00,33.05,33.2,33.05,33.09,98500.0,24.7487,24.861,24.7487,24.7786,98500.0
2012-07-27 13:35:00,33.09,33.18,33.09,33.14,91600.0,24.7786,24.846,24.7786,24.8161,91600.0
2012-07-27 13:40:00,33.15,33.16,33.03,33.03,58400.0,24.8236,24.8311,24.7337,24.7337,58400.0
2012-07-27 13:45:00,33.03,33.03,32.95,32.97,63700.0,24.7337,24.7337,24.6738,24.6888,63700.0
2012-07-27 13:50:00,32.96,32.97,32.94,32.96,32800.0,24.6813,24.6888,24.6663,24.6813,32800.0
2012-07-27 13:55:00,32.97,33.0,32.97,32.97,69800.0,24.6888,24.7112,24.6888,24.6888,69800.0
2012-07-27 14:00:00,32.97,32.99,32.92,32.95,59500.0,24.6888,24.7038,24.6513,24.6738,59500.0
2012-07-27 14:05:00,32.94,33.0,32.93,32.95,43200.0,24.6663,24.7112,24.6588,24.6738,43200.0
2012-07-27 14:10:00,32.96,32.96,32.84,32.84,60500.0,24.6813,24.6813,24.5914,24.5914,60500.0
2012-07-27 14:15:00,32.83,32.88,32.81,32.81,47900.0,24.5839,24.6214,24.569,24.569,47900.0
2012-07-27 14:20:00,32.81,32.83,32.75,32.77,79100.0,24.569,24.5839,24.524,24.539,79100.0
2012-07-27 14:25:00,32.78,32.82,32.73,32.74,73100.0,24.5465,24.5765,24.5091,24.5166,73100.0
2012-07-27 14:30:00,32.75,32.81,32.73,32.78,70100.0,24.524,24.569,24.5091,24.5465,70100.0
2012-07-27 14:35:00,32.79,32.85,32.76,32.83,66000.0,24.554,24.5989,24.5315,24.5839,66000.0
2012-07-27 14:40:00,32.82,32.9,32.82,32.87,67800.0,24.5765,24.6364,24.5765,24.6139,67800.0
2012-07-27 14:45:00,32.86,32.87,32.83,32.86,28100.0,24.6064,24.6139,24.5839,24.6064,28100.0
2012-07-27 14:50:00,32.86,32.87,32.82,32.84,79900.0,24.6064,24.6139,24.5765,24.5914,79900.0
2012-07-27 14:55:00,32.84,32.85,32.77,32.79,91400.0,24.5914,24.5989,24.539,24.554,91400.0
2012-07-27 15:00:00,32.79,32.85,32.79,32.84,69800.0,24.554,24.5989,24.554,24.5914,69800.0
2012-07-27 15:05:00,32.84,32.87,32.83,32.86,167100.0,24.5914,24.6139,24.5839,24.6064,167100.0
2012-07-27 15:10:00,32.87,32.92,32.87,32.92,71400.0,24.6139,24.6513,24.6139,24.6513,71400.0
2012-07-27 15:15:00,32.92,32.96,32.91,32.95,54000.0,24.6513,24.6813,24.6439,24.6738,54000.0
2012-07-27 15:20:00,32.96,32.97,32.91,32.96,61400.0,24.6813,24.6888,24.6439,24.6813,61400.0
2012-07-27 15:25:00,32.96,32.99,32.95,32.97,77000.0,24.6813,24.7038,24.6738,24.6888,77000.0
2012-07-27 15:30:00,32.96,32.97,32.93,32.95,150800.0,24.6813,24.6888,24.6588,24.6738,150800.0
2012-07-27 15:35:00,32.94,32.98,32.91,32.93,103000.0,24.6663,24.6963,24.6439,24.6588,103000.0
2012-07-27 15:40:00,32.93,32.96,32.92,32.93,162100.0,24.6588,24.6813,24.6513,24.6588,162100.0
2012-07-27 15:45:00,32.93,32.98,32.92,32.94,198700.0,24.6588,24.6963,24.6513,24.6663,198700.0
2012-07-27 15:50:00,32.95,32.99,32.85,32.87,295800.0,24.6738,24.7038,24.5989,24.6139,295800.0
2012-07-27 15:55:00,32.86,32.91,32.81,32.91,407300.0,24.6064,24.6439,24.569,24.6439,407300.0
2012-07-30 09:30:00,32.86,33.19,32.61,33.07,76000.0,24.6064,24.8535,24.4192,24.7637,76000.0
2012-07-30 09:35:00,33.07,33.08,32.94,32.97,90700.0,24.7637,24.7712,24.6663,24.6888,90700.0
2012-07-30 09:40:00,32.96,32.98,32.79,32.88,89700.0,24.6813,24.6963,24.554,24.6214,89700.0
2012-07-30 09:45:00,32.86,32.87,32.79,32.83,67600.0,24.6064,24.6139,24.554,24.5839,67600.0
2012-07-30 09:50:00,32.83,32.86,32.72,32.75,86100.0,24.5839,24.6064,24.5016,24.524,86100.0
2012-07-30 09:55:00,32.75,32.88,32.72,32.88,47400.0,24.524,24.6214,24.5016,24.6214,47400.0
2012-07-30 10:00:00,32.88,33.03,32.83,32.94,66200.0,24.6214,24.7337,24.5839,24.6663,66200.0
2012-07-30 10:05:00,32.94,32.95,32.73,32.77,45000.0,24.6663,24.6738,24.5091,24.539,45000.0
2012-07-30 10:10:00,32.78,32.83,32.76,32.81,27400.0,24.5465,24.5839,24.5315,24.569,27400.0
2012-07-30 10:15:00,32.81,32.82,32.59,32.66,129800.0,24.569,24.5765,24.4042,24.4566,129800.0
2012-07-30 10:20:00,32.65,32.78,32.61,32.78,37500.0,24.4492,24.5465,24.4192,24.5465,37500.0
2012-07-30 10:25:00,32.79,32.85,32.78,32.79,41200.0,24.554,24.5989,24.5465,24.554,41200.0
2012-07-30 10:30:00,32.79,32.81,32.7,32.78,231200.0,24.554,24.569,24.4866,24.5465,231200.0
2012-07-30 10:35:00,32.77,32.86,32.76,32.82,40400.0,24.539,24.6064,24.5315,24.5765,40400.0
2012-07-30 10:40:00,32.82,32.83,32.76,32.83,45700.0,24.5765,24.5839,24.5315,24.5839,45700.0
2012-07-30 10:45:00,32.83,32.83,32.72,32.78,37900.0,24.5839,24.5839,24.5016,24.5465,37900.0
2012-07-30 10:50:00,32.79,32.81,32.74,32.76,33900.0,24.554,24.569,24.5166,24.5315,33900.0
2012-07-30 10:55:00,32.75,32.76,32.65,32.67,45400.0,24.524,24.5315,24.4492,24.4641,45400.0
2012-07-30 11:00:00,32.66,32.74,32.65,32.73,51700.0,24.4566,24.5166,24.4492,24.5091,51700.0
2012-07-30 11:05:00,32.73,32.78,32.71,32.76,61000.0,24.5091,24.5465,24.4941,24.5315,61000.0
2012-07-30 11:10:00,32.74,32.77,32.73,32.73,23500.0,24.5166,24.539,24.5091,24.5091,23500.0
2012-07-30 11:15:00,32.73,32.73,32.56,32.58,60200.0,24.5091,24.5091,24.3818,24.3967,60200.0
2012-07-30 11:20:00,32.58,32.59,32.49,32.51,57200.0,24.3967,24.4042,24.3293,24.3443,57200.0
2012-07-30 11:25:00,32.51,32.61,32.51,32.59,59500.0,24.3443,24.4192,24.3443,24.4042,59500.0
2012-07-30 11:30:00,32.58,32.6,32.54,32.55,79600.0,24.3967,24.4117,24.3668,24.3743,79600.0
2012-07-30 11:35:00,32.55,32.59,32.5,32.51,63000.0,24.3743,24.4042,24.3368,24.3443,63000.0
2012-07-30 11:40:00,32.5,32.51,32.43,32.48,54200.0,24.3368,24.3443,24.2844,24.3219,54200.0
2012-07-30 11:45:00,32.47,32.55,32.47,32.52,28600.0,24.3144,24.3743,24.3144,24.3518,28600.0
2012-07-30 11:50:00,32.52,32.56,32.49,32.55,43000.0,24.3518,24.3818,24.3293,24.3743,43000.0
2012-07-30 11:55:00,32.54,32.55,32.5,32.51,27300.0,24.3668,24.3743,24.3368,24.3443,27300.0
2012-07-30 12:00:00,32.5,32.5,32.45,32.45,34700.0,24.3368,24.3368,24.2994,24.2994,34700.0
2012-07-30 12:05:00,32.46,32.46,32.42,32.45,22200.0,24.3069,24.3069,24.2769,24.2994,22200.0
2012-07-30 12:10:00,32.45,32.48,32.45,32.47,23700.0,24.2994,24.3219,24.2994,24.3144,23700.0
2012-07-30 12:15:00,32.47,32.5,32.42,32.44,35600.0,24.3144,24.3368,24.2769,24.2919,35600.0
2012-07-30 12:20:00,32.44,32.46,32.41,32.46,34700.0,24.2919,24.3069,24.2694,24.3069,34700.0
2012-07-30 12:25:00,32.46,32.46,32.38,32.38,29900.0,24.3069,24.3069,24.247,24.247,29900.0
2012-07-30 12:30:00,32.37,32.37,32.34,32.36,29600.0,24.2395,24.2395,24.217,24.232,29600.0
2012-07-30 12:35:00,32.36,32.37,32.32,32.33,42500.0,24.232,24.2395,24.202,24.2095,42500.0
2012-07-30 12:40:00,32.34,32.46,32.33,32.42,40700.0,24.217,24.3069,24.2095,24.2769,40700.0
2012-07-30 12:45:00,32.44,32.44,32.36,32.4,40600.0,24.2919,24.2919,24.232,24.262,40600.0
2012-07-30 12:50:00,32.4,32.5,32.37,32.48,39300.0,24.262,24.3368,24.2395,24.3219,39300.0
2012-07-30 12:55:00,32.49,32.49,32.38,32.4,35300.0,24.3293,24.3293,24.247,24.262,35300.0
2012-07-30 13:00:00,32.4,32.42,32.33,32.37,23200.0,24.262,24.2769,24.2095,24.2395,23200.0
2012-07-30 13:05:00,32.37,32.39,32.3,32.37,47600.0,24.2395,24.2545,24.1871,24.2395,47600.0
2012-07-30 13:10:00,32.37,32.41,32.36,32.4,53600.0,24.2395,24.2694,24.232,24.262,53600.0
2012-07-30 13:15:00,32.4,32.41,32.35,32.36,23600.0,24.262,24.2694,24.2245,24.232,23600.0
2012-07-30 13:20:00,32.37,32.49,32.36,32.48,28900.0,24.2395,24.3293,24.232,24.3219,28900.0
2012-07-30 13:25:00,32.48,32.5,32.44,32.46,27200.0,24.3219,24.3368,24.2919,24.3069,27200.0
2012-07-30 13:30:00,32.46,32.5,32.46,32.49,37100.0,24.3069,24.3368,24.3069,24.3293,37100.0
2012-07-30 13:35:00,32.49,32.5,32.45,32.45,30400.0,24.3293,24.3368,24.2994,24.2994,30400.0
2012-07-30 13:40:00,32.45,32.46,32.39,32.42,36600.0,24.2994,24.3069,24.2545,24.2769,36600.0
2012-07-30 13:45:00,32.41,32.42,32.4,32.41,26300.0,24.2694,24.2769,24.262,24.2694,26300.0
2012-07-30 13:50:00,32.41,32.41,32.36,32.39,37100.0,24.2694,24.2694,24.232,24.2545,37100.0
2012-07-30 13:55:00,32.39,32.41,32.38,32.38,27000.0,24.2545,24.2694,24.247,24.247,27000.0
2012-07-30 14:00:00,32.39,32.39,32.35,32.38,45500.0,24.2545,24.2545,24.2245,24.247,45500.0
2012-07-30 14:05:00,32.37,32.38,32.33,32.34,33700.0,24.2395,24.247,24.2095,24.217,33700.0
2012-07-30 14:10:00,32.34,32.38,32.33,32.36,33600.0,24.217,24.247,24.2095,24.232,33600.0
2012-07-30 14:15:00,32.36,32.39,32.36,32.37,28800.0,24.232,24.2545,24.232,24.2395,28800.0
2012-07-30 14:20:00,32.38,32.41,32.34,32.36,35700.0,24.247,24.2694,24.217,24.232,35700.0
2012-07-30 14:25:00,32.36,32.4,32.36,32.4,24200.0,24.232,24.262,24.232,24.262,24200.0
2012-07-30 14:30:00,32.39,32.45,32.38,32.44,34700.0,24.2545,24.2994,24.247,24.2919,34700.0
2012-07-30 14:35:00,32.44,32.49,32.44,32.48,37400.0,24.2919,24.3293,24.2919,24.3219,37400.0
2012-07-30 14:40:00,32.47,32.5,32.47,32.48,52100.0,24.3144,24.3368,24.3144,24.3219,52100.0
2012-07-30 14:45:00,32.48,32.49,32.44,32.44,29200.0,24.3219,24.3293,24.2919,24.2919,29200.0
2012-07-30 14:50:00,32.45,32.47,32.41,32.43,44500.0,24.2994,24.3144,24.2694,24.2844,44500.0
2012-07-30 14:55:00,32.43,32.44,32.41,32.44,25900.0,24.2844,24.2919,24.2694,24.2919,25900.0
2012-07-30 15:00:00,32.44,32.48,32.44,32.46,41100.0,24.2919,24.3219,24.2919,24.3069,41100.0
2012-07-30 15:05:00,32.46,32.48,32.35,32.36,40900.0,24.3069,24.3219,24.2245,24.232,40900.0
2012-07-30 15:10:00,32.35,32.39,32.31,32.33,46900.0,24.2245,24.2545,24.1946,24.2095,46900.0
2012-07-30 15:15:00,32.32,32.41,32.3,32.41,46000.0,24.202,24.2694,24.1871,24.2694,46000.0
2012-07-30 15:20:00,32.41,32.45,32.38,32.45,43500.0,24.2694,24.2994,24.247,24.2994,43500.0
2012-07-30 15:25:00,32.45,32.5,32.43,32.5,78200.0,24.2994,24.3368,24.2844,24.3368,78200.0
2012-07-30 15:30:00,32.51,32.55,32.48,32.52,105900.0,24.3443,24.3743,24.3219,24.3518,105900.0
2012-07-30 15:35:00,32.52,32.53,32.48,32.49,200700.0,24.3518,24.3593,24.3219,24.3293,200700.0
2012-07-30 15:40:00,32.5,32.54,32.49,32.51,90900.0,24.3368,24.3668,24.3293,24.3443,90900.0
2012-07-30 15:45:00,32.51,32.52,32.45,32.49,91800.0,24.3443,24.3518,24.2994,24.3293,91800.0
2012-07-30 15:50:00,32.49,32.51,32.45,32.47,97100.0,24.3293,24.3443,24.2994,24.3144,97100.0
2012-07-30 15:55:00,32.48,32.5,32.45,32.48,133700.0,24.3219,24.3368,24.2994,24.3219,133700.0
2012-07-31 09:30:00,32.49,32.53,32.3,32.38,61200.0,24.3293,24.3593,24.1871,24.247,61200.0
2012-07-31 09:35:00,32.37,32.45,32.37,32.4,122700.0,24.2395,24.2994,24.2395,24.262,122700.0
2012-07-31 09:40:00,32.41,32.48,32.35,32.41,67100.0,24.2694,24.3219,24.2245,24.2694,67100.0
2012-07-31 09:45:00,32.42,32.45,32.35,32.39,57100.0,24.2769,24.2994,24.2245,24.2545,57100.0
2012-07-31 09:50:00,32.39,32.39,32.27,32.28,49900.0,24.2545,24.2545,24.1646,24.1721,49900.0
2012-07-31 09:55:00,32.27,32.31,32.19,32.2,83000.0,24.1646,24.1946,24.1047,24.1122,83000.0
2012-07-31 10:00:00,32.21,32.36,32.2,32.27,64200.0,24.1197,24.232,24.1122,24.1646,64200.0
2012-07-31 10:05:00,32.27,32.28,32.11,32.16,55100.0,24.1646,24.1721,24.0448,24.0822,55100.0
2012-07-31 10:10:00,32.17,32.3,32.14,32.26,42400.0,24.0897,24.1871,24.0673,24.1571,42400.0
2012-07-31 10:15:00,32.27,32.44,32.23,32.41,59300.0,24.1646,24.2919,24.1347,24.2694,59300.0
2012-07-31 10:20:00,32.41,32.62,32.4,32.6,41800.0,24.2694,24.4267,24.262,24.4117,41800.0
2012-07-31 10:25:00,32.6,32.72,32.6,32.7,96200.0,24.4117,24.5016,24.4117,24.4866,96200.0
2012-07-31 10:30:00,32.7,32.78,32.68,32.7,115600.0,24.4866,24.5465,24.4716,24.4866,115600.0
2012-07-31 10:35:00,32.7,32.79,32.68,32.78,105200.0,24.4866,24.554,24.4716,24.5465,105200.0
2012-07-31 10:40:00,32.79,32.91,32.71,32.9,70300.0,24.554,24.6439,24.4941,24.6364,70300.0
2012-07-31 10:45:00,32.9,32.94,32.86,32.86,71500.0,24.6364,24.6663,24.6064,24.6064,71500.0
2012-07-31 10:50:00,32.87,32.88,32.82,32.83,38500.0,24.6139,24.6214,24.5765,24.5839,38500.0
2012-07-31 10:55:00,32.82,32.87,32.81,32.82,26100.0,24.5765,24.6139,24.569,24.5765,26100.0
2012-07-31 11:00:00,32.83,32.91,32.83,32.85,27600.0,24.5839,24.6439,24.5839,24.5989,27600.0
2012-07-31 11:05:00,32.86,32.89,32.82,32.88,22600.0,24.6064,24.6289,24.5765,24.6214,22600.0
2012-07-31 11:10:00,32.88,33.02,32.88,33.0,37500.0,24.6214,24.7262,24.6214,24.7112,37500.0
2012-07-31 11:15:00,33.0,33.0,32.89,32.9,28100.0,24.7112,24.7112,24.6289,24.6364,28100.0
2012-07-31 11:20:00,32.9,33.01,32.9,32.98,38600.0,24.6364,24.7187,24.6364,24.6963,38600.0
2012-07-31 11:25:00,32.98,33.0,32.92,32.92,52900.0,24.6963,24.7112,24.6513,24.6513,52900.0
2012-07-31 11:30:00,32.92,32.95,32.86,32.88,47200.0,24.6513,24.6738,24.6064,24.6214,47200.0
2012-07-31 11:35:00,32.87,32.96,32.87,32.94,49100.0,24.6139,24.6813,24.6139,24.6663,49100.0
2012-07-31 11:40:00,32.94,32.95,32.92,32.94,49500.0,24.6663,24.6738,24.6513,24.6663,49500.0
2012-07-31 11:45:00,32.93,32.93,32.86,32.91,90900.0,24.6588,24.6588,24.6064,24.6439,90900.0
2012-07-31 11:50:00,32.92,32.99,32.92,32.99,40800.0,24.6513,24.7038,24.6513,24.7038,40800.0
2012-07-31 11:55:00,32.99,33.03,32.93,33.03,51000.0,24.7038,24.7337,24.6588,24.7337,51000.0
2012-07-31 12:00:00,33.02,33.02,32.76,32.78,73500.0,24.7262,24.7262,24.5315,24.5465,73500.0
2012-07-31 12:05:00,32.77,32.85,32.77,32.83,34100.0,24.539,24.5989,24.539,24.5839,34100.0
2012-07-31 12:10:00,32.82,32.82,32.71,32.75,45200.0,24.5765,24.5765,24.4941,24.524,45200.0
2012-07-31 12:15:00,32.76,32.79,32.76,32.79,19200.0,24.5315,24.554,24.5315,24.554,19200.0
2012-07-31 12:20:00,32.79,32.8,32.75,32.8,57300.0,24.554,24.5615,24.524,24.5615,57300.0
2012-07-31 12:25:00,32.8,32.83,32.79,32.83,13800.0,24.5615,24.5839,24.554,24.5839,13800.0
2012-07-31 12:30:00,32.83,32.83,32.77,32.77,39900.0,24.5839,24.5839,24.539,24.539,39900.0
2012-07-31 12:35:00,32.79,32.86,32.79,32.85,31600.0,24.554,24.6064,24.554,24.5989,31600.0
2012-07-31 12:40:00,32.85,32.85,32.81,32.82,35100.0,24.5989,24.5989,24.569,24.5765,35100.0
2012-07-31 12:45:00,32.82,32.84,32.81,32.82,68400.0,24.5765,24.5914,24.569,24.5765,68400.0
2012-07-31 12:50:00,32.82,32.86,32.82,32.86,27200.0,24.5765,24.6064,24.5765,24.6064,27200.0
2012-07-31 12:55:00,32.85,32.86,32.82,32.84,58000.0,24.5989,24.6064,24.5765,24.5914,58000.0
2012-07-31 13:00:00,32.84,32.84,32.8,32.82,55900.0,24.5914,24.5914,24.5615,24.5765,55900.0
2012-07-31 13:05:00,32.82,32.94,32.82,32.91,50000.0,24.5765,24.6663,24.5765,24.6439,50000.0
2012-07-31 13:10:00,32.91,32.96,32.88,32.95,42500.0,24.6439,24.6813,24.6214,24.6738,42500.0
2012-07-31 13:15:00,32.96,32.96,32.94,32.95,18700.0,24.6813,24.6813,24.6663,24.6738,18700.0
2012-07-31 13:20:00,32.95,32.95,32.93,32.93,21300.0,24.6738,24.6738,24.6588,24.6588,21300.0
2012-07-31 13:25:00,32.93,33.07,32.92,33.07,39900.0,24.6588,24.7637,24.6513,24.7637,39900.0
2012-07-31 13:30:00,33.07,33.08,33.01,33.02,27200.0,24.7637,24.7712,24.7187,24.7262,27200.0
2012-07-31 13:35:00,33.02,33.07,33.02,33.03,29800.0,24.7262,24.7637,24.7262,24.7337,29800.0
2012-07-31 13:40:00,33.03,33.03,32.93,32.95,22600.0,24.7337,24.7337,24.6588,24.6738,22600.0
2012-07-31 13:45:00,32.95,32.95,32.9,32.91,21600.0,24.6738,24.6738,24.6364,24.6439,21600.0
2012-07-31 13:50:00,32.91,32.99,32.91,32.98,40700.0,24.6439,24.7038,24.6439,24.6963,40700.0
2012-07-31 13:55:00,32.97,32.98,32.93,32.93,16900.0,24.6888,24.6963,24.6588,24.6588,16900.0
2012-07-31 14:00:00,32.93,32.95,32.91,32.95,16400.0,24.6588,24.6738,24.6439,24.6738,16400.0
2012-07-31 14:05:00,32.94,32.97,32.92,32.94,25200.0,24.6663,24.6888,24.6513,24.6663,25200.0
2012-07-31 14:10:00,32.95,33.01,32.95,32.99,15600.0,24.6738,24.7187,24.6738,24.7038,15600.0
2012-07-31 14:15:00,32.99,33.02,32.98,33.01,19000.0,24.7038,24.7262,24.6963,24.7187,19000.0
2012-07-31 14:20:00,33.01,33.06,32.98,33.06,24700.0,24.7187,24.7562,24.6963,24.7562,24700.0
2012-07-31 14:25:00,33.06,33.07,33.04,33.04,38700.0,24.7562,24.7637,24.7412,24.7412,38700.0
2012-07-31 14:30:00,33.05,33.07,33.02,33.02,26800.0,24.7487,24.7637,24.7262,24.7262,26800.0
2012-07-31 14:35:00,33.02,33.03,32.99,33.01,43000.0,24.7262,24.7337,24.7038,24.7187,43000.0
2012-07-31 14:40:00,33.0,33.01,32.98,32.99,16000.0,24.7112,24.7187,24.6963,24.7038,16000.0
2012-07-31 14:45:00,32.99,33.01,32.95,32.95,44300.0,24.7038,24.7187,24.6738,24.6738,44300.0
2012-07-31 14:50:00,32.96,32.97,32.9,32.93,29200.0,24.6813,24.6888,24.6364,24.6588,29200.0
2012-07-31 14:55:00,32.93,32.93,32.84,32.85,34000.0,24.6588,24.6588,24.5914,24.5989,34000.0
2012-07-31 15:00:00,32.84,32.84,32.8,32.81,19400.0,24.5914,24.5914,24.5615,24.569,19400.0
2012-07-31 15:05:00,32.8,32.81,32.75,32.77,58700.0,24.5615,24.569,24.524,24.539,58700.0
2012-07-31 15:10:00,32.77,32.77,32.71,32.71,81300.0,24.539,24.539,24.4941,24.4941,81300.0
2012-07-31 15:15:00,32.71,32.72,32.62,32.65,221900.0,24.4941,24.5016,24.4267,24.4492,221900.0
2012-07-31 15:20:00,32.66,32.68,32.59,32.63,202800.0,24.4566,24.4716,24.4042,24.4342,202800.0
2012-07-31 15:25:00,32.64,32.68,32.62,32.66,191100.0,24.4417,24.4716,24.4267,24.4566,191100.0
2012-07-31 15:30:00,32.66,32.68,32.59,32.68,115800.0,24.4566,24.4716,24.4042,24.4716,115800.0
2012-07-31 15:35:00,32.67,32.7,32.64,32.64,93600.0,24.4641,24.4866,24.4417,24.4417,93600.0
2012-07-31 15:40:00,32.65,32.66,32.57,32.65,76100.0,24.4492,24.4566,24.3893,24.4492,76100.0
2012-07-31 15:45:00,32.64,32.66,32.6,32.63,72000.0,24.4417,24.4566,24.4117,24.4342,72000.0
2012-07-31 15:50:00,32.63,32.71,32.63,32.7,211900.0,24.4342,24.4941,24.4342,24.4866,211900.0
2012-07-31 15:55:00,32.71,32.73,32.66,32.67,240900.0,24.4941,24.5091,24.4566,24.4641,240900.0
2012-08-01 09:30:00,32.84,32.87,32.72,32.74,32800.0,24.5914,24.6139,24.5016,24.5166,32800.0
2012-08-01 09:35:00,32.72,32.73,32.32,32.42,93100.0,24.5016,24.5091,24.202,24.2769,93100.0
2012-08-01 09:40:00,32.42,32.54,32.26,32.29,86500.0,24.2769,24.3668,24.1571,24.1796,86500.0
2012-08-01 09:45:00,32.28,32.35,32.14,32.23,112300.0,24.1721,24.2245,24.0673,24.1347,112300.0
2012-08-01 09:50:00,32.23,32.29,32.14,32.27,86100.0,24.1347,24.1796,24.0673,24.1646,86100.0
2012-08-01 09:55:00,32.26,32.32,32.2,32.23,64600.0,24.1571,24.202,24.1122,24.1347,64600.0
2012-08-01 10:00:00,32.21,32.28,31.93,32.03,241400.0,24.1197,24.1721,23.91,23.9849,241400.0
2012-08-01 10:05:00,32.04,32.26,31.97,32.25,100100.0,23.9924,24.1571,23.94,24.1496,100100.0
2012-08-01 10:10:00,32.27,32.29,32.13,32.13,49100.0,24.1646,24.1796,24.0598,24.0598,49100.0
2012-08-01 10:15:00,32.13,32.13,31.95,31.95,134500.0,24.0598,24.0598,23.925,23.925,134500.0
2012-08-01 10:20:00,31.95,32.08,31.92,32.05,69300.0,23.925,24.0223,23.9025,23.9999,69300.0
2012-08-01 10:25:00,32.02,32.15,32.02,32.15,18800.0,23.9774,24.0747,23.9774,24.0747,18800.0
2012-08-01 10:30:00,32.14,32.14,32.01,32.02,36500.0,24.0673,24.0673,23.9699,23.9774,36500.0
2012-08-01 10:35:00,32.01,32.18,32.01,32.14,32500.0,23.9699,24.0972,23.9699,24.0673,32500.0
2012-08-01 10:40:00,32.16,32.18,31.97,31.97,66300.0,24.0822,24.0972,23.94,23.94,66300.0
2012-08-01 10:45:00,31.98,32.11,31.98,32.1,40900.0,23.9474,24.0448,23.9474,24.0373,40900.0
2012-08-01 10:50:00,32.11,32.13,32.09,32.13,29500.0,24.0448,24.0598,24.0298,24.0598,29500.0
2012-08-01 10:55:00,32.13,32.2,32.12,32.15,66200.0,24.0598,24.1122,24.0523,24.0747,66200.0
2012-08-01 11:00:00,32.15,32.18,32.05,32.05,54900.0,24.0747,24.0972,23.9999,23.9999,54900.0
2012-08-01 11:05:00,32.06,32.09,32.01,32.08,51600.0,24.0074,24.0298,23.9699,24.0223,51600.0
2012-08-01 11:10:00,32.09,32.13,31.88,31.88,136300.0,24.0298,24.0598,23.8726,23.8726,136300.0
2012-08-01 11:15:00,31.88,31.92,31.86,31.92,45100.0,23.8726,23.9025,23.8576,23.9025,45100.0
2012-08-01 11:20:00,31.91,31.99,31.9,31.99,33000.0,23.895,23.9549,23.8875,23.9549,33000.0
2012-08-01 11:25:00,31.99,32.0,31.94,31.99,20000.0,23.9549,23.9624,23.9175,23.9549,20000.0
2012-08-01 11:30:00,31.99,32.0,31.92,31.93,45600.0,23.9549,23.9624,23.9025,23.91,45600.0
2012-08-01 11:35:00,31.92,31.95,31.88,31.92,39800.0,23.9025,23.925,23.8726,23.9025,39800.0
2012-08-01 11:40:00,31.93,31.94,31.86,31.86,30000.0,23.91,23.9175,23.8576,23.8576,30000.0
2012-08-01 11:45:00,31.86,31.86,31.77,31.79,59600.0,23.8576,23.8576,23.7902,23.8052,59600.0
2012-08-01 11:50:00,31.79,31.84,31.79,31.84,19500.0,23.8052,23.8426,23.8052,23.8426,19500.0
2012-08-01 11:55:00,31.84,31.9,31.84,31.9,51100.0,23.8426,23.8875,23.8426,23.8875,51100.0
2012-08-01 12:00:00,31.9,31.96,31.88,31.93,24500.0,23.8875,23.9325,23.8726,23.91,24500.0
2012-08-01 12:05:00,31.94,32.0,31.93,31.97,39700.0,23.9175,23.9624,23.91,23.94,39700.0
2012-08-01 12:10:00,31.97,31.99,31.94,31.97,40300.0,23.94,23.9549,23.9175,23.94,40300.0
2012-08-01 12:15:00,31.96,32.03,31.96,32.02,24500.0,23.9325,23.9849,23.9325,23.9774,24500.0
2012-08-01 12:20:00,32.02,32.1,32.01,32.1,12700.0,23.9774,24.0373,23.9699,24.0373,12700.0
2012-08-01 12:25:00,32.09,32.1,32.08,32.09,16400.0,24.0298,24.0373,24.0223,24.0298,16400.0
2012-08-01 12:30:00,32.09,32.15,32.08,32.13,29200.0,24.0298,24.0747,24.0223,24.0598,29200.0
2012-08-01 12:35:00,32.13,32.19,32.11,32.19,23600.0,24.0598,24.1047,24.0448,24.1047,23600.0
2012-08-01 12:40:00,32.19,32.2,32.17,32.18,23100.0,24.1047,24.1122,24.0897,24.0972,23100.0
2012-08-01 12:45:00,32.18,32.21,32.14,32.14,31400.0,24.0972,24.1197,24.0673,24.0673,31400.0
2012-08-01 12:50:00,32.13,32.16,32.12,32.13,18600.0,24.0598,24.0822,24.0523,24.0598,18600.0
2012-08-01 12:55:00,32.13,32.16,32.12,32.16,10000.0,24.0598,24.0822,24.0523,24.0822,10000.0
2012-08-01 13:00:00,32.16,32.19,32.15,32.18,65500.0,24.0822,24.1047,24.0747,24.0972,65500.0
2012-08-01 13:05:00,32.18,32.22,32.14,32.16,21400.0,24.0972,24.1272,24.0673,24.0822,21400.0
2012-08-01 13:10:00,32.15,32.15,32.12,32.13,44700.0,24.0747,24.0747,24.0523,24.0598,44700.0
2012-08-01 13:15:00,32.13,32.13,32.11,32.12,25200.0,24.0598,24.0598,24.0448,24.0523,25200.0
2012-08-01 13:20:00,32.12,32.16,32.11,32.13,83400.0,24.0523,24.0822,24.0448,24.0598,83400.0
2012-08-01 13:25:00,32.13,32.14,32.07,32.07,57700.0,24.0598,24.0673,24.0148,24.0148,57700.0
2012-08-01 13:30:00,32.07,32.08,31.99,32.03,58000.0,24.0148,24.0223,23.9549,23.9849,58000.0
2012-08-01 13:35:00,32.03,32.07,32.03,32.05,14400.0,23.9849,24.0148,23.9849,23.9999,14400.0
2012-08-01 13:40:00,32.05,32.06,32.02,32.06,11000.0,23.9999,24.0074,23.9774,24.0074,11000.0
2012-08-01 13:45:00,32.06,32.12,32.05,32.11,66900.0,24.0074,24.0523,23.9999,24.0448,66900.0
2012-08-01 13:50:00,32.1,32.1,32.05,32.09,29100.0,24.0373,24.0373,23.9999,24.0298,29100.0
2012-08-01 13:55:00,32.1,32.11,32.06,32.06,54200.0,24.0373,24.0448,24.0074,24.0074,54200.0
2012-08-01 14:00:00,32.06,32.07,32.05,32.07,50600.0,24.0074,24.0148,23.9999,24.0148,50600.0
2012-08-01 14:05:00,32.07,32.08,31.95,31.96,102100.0,24.0148,24.0223,23.925,23.9325,102100.0
2012-08-01 14:10:00,31.96,31.96,31.68,31.82,204900.0,23.9325,23.9325,23.7228,23.8276,204900.0
2012-08-01 14:15:00,31.83,31.86,31.6,31.7,231700.0,23.8351,23.8576,23.6629,23.7378,231700.0
2012-08-01 14:20:00,31.7,31.91,31.65,31.84,120600.0,23.7378,23.895,23.7003,23.8426,120600.0
2012-08-01 14:25:00,31.84,31.97,31.76,31.94,165300.0,23.8426,23.94,23.7827,23.9175,165300.0
2012-08-01 14:30:00,31.94,31.96,31.83,31.86,123900.0,23.9175,23.9325,23.8351,23.8576,123900.0
2012-08-01 14:35:00,31.88,32.03,31.87,32.0,186000.0,23.8726,23.9849,23.8651,23.9624,186000.0
2012-08-01 14:40:00,32.0,32.07,31.97,32.01,21200.0,23.9624,24.0148,23.94,23.9699,21200.0
2012-08-01 14:45:00,32.01,32.04,31.89,31.95,74300.0,23.9699,23.9924,23.8801,23.925,74300.0
2012-08-01 14:50:00,31.95,32.01,31.92,31.97,123500.0,23.925,23.9699,23.9025,23.94,123500.0
2012-08-01 14:55:00,31.98,32.03,31.95,32.03,48300.0,23.9474,23.9849,23.925,23.9849,48300.0
2012-08-01 15:00:00,32.02,32.04,31.96,32.04,39700.0,23.9774,23.9924,23.9325,23.9924,39700.0
2012-08-01 15:05:00,32.04,32.16,32.03,32.15,118100.0,23.9924,24.0822,23.9849,24.0747,118100.0
2012-08-01 15:10:00,32.16,32.16,32.04,32.05,120900.0,24.0822,24.0822,23.9924,23.9999,120900.0
2012-08-01 15:15:00,32.04,32.11,32.01,32.09,135600.0,23.9924,24.0448,23.9699,24.0298,135600.0
2012-08-01 15:20:00,32.09,32.2,32.08,32.19,86500.0,24.0298,24.1122,24.0223,24.1047,86500.0
2012-08-01 15:25:00,32.19,32.3,32.18,32.27,92700.0,24.1047,24.1871,24.0972,24.1646,92700.0
2012-08-01 15:30:00,32.27,32.29,32.18,32.2,51000.0,24.1646,24.1796,24.0972,24.1122,51000.0
2012-08-01 15:35:00,32.2,32.23,32.11,32.18,51600.0,24.1122,24.1347,24.0448,24.0972,51600.0
2012-08-01 15:40:00,32.19,32.2,32.12,32.15,75700.0,24.1047,24.1122,24.0523,24.0747,75700.0
2012-08-01 15:45:00,32.14,32.16,32.08,32.08,84400.0,24.0673,24.0822,24.0223,24.0223,84400.0
2012-08-01 15:50:00,32.09,32.15,32.09,32.12,111100.0,24.0298,24.0747,24.0298,24.0523,111100.0
2012-08-01 15:55:00,32.12,32.14,32.03,32.09,306200.0,24.0523,24.0673,23.9849,24.0298,306200.0
2012-08-02 09:30:00,31.91,32.05,31.66,32.05,88200.0,23.895,23.9999,23.7078,23.9999,88200.0
2012-08-02 09:35:00,32.01,32.12,31.97,32.04,53600.0,23.9699,24.0523,23.94,23.9924,53600.0
2012-08-02 09:40:00,32.06,32.23,32.05,32.2,49400.0,24.0074,24.1347,23.9999,24.1122,49400.0
2012-08-02 09:45:00,32.2,32.39,32.19,32.34,72600.0,24.1122,24.2545,24.1047,24.217,72600.0
2012-08-02 09:50:00,32.33,32.43,32.28,32.39,98900.0,24.2095,24.2844,24.1721,24.2545,98900.0
2012-08-02 09:55:00,32.4,32.44,32.35,32.44,45100.0,24.262,24.2919,24.2245,24.2919,45100.0
2012-08-02 10:00:00,32.44,32.49,32.39,32.45,53800.0,24.2919,24.3293,24.2545,24.2994,53800.0
2012-08-02 10:05:00,32.43,32.59,32.43,32.58,109200.0,24.2844,24.4042,24.2844,24.3967,109200.0
2012-08-02 10:10:00,32.58,32.62,32.52,32.56,46000.0,24.3967,24.4267,24.3518,24.3818,46000.0
2012-08-02 10:15:00,32.55,32.62,32.55,32.56,40800.0,24.3743,24.4267,24.3743,24.3818,40800.0
2012-08-02 10:20:00,32.57,32.59,32.53,32.55,25200.0,24.3893,24.4042,24.3593,24.3743,25200.0
2012-08-02 10:25:00,32.55,32.64,32.52,32.61,39700.0,24.3743,24.4417,24.3518,24.4192,39700.0
2012-08-02 10:30:00,32.62,32.62,32.44,32.44,30100.0,24.4267,24.4267,24.2919,24.2919,30100.0
2012-08-02 10:35:00,32.44,32.5,32.43,32.46,116900.0,24.2919,24.3368,24.2844,24.3069,116900.0
2012-08-02 10:40:00,32.47,32.48,32.38,32.42,83600.0,24.3144,24.3219,24.247,24.2769,83600.0
2012-08-02 10:45:00,32.42,32.48,32.42,32.47,33000.0,24.2769,24.3219,24.2769,24.3144,33000.0
2012-08-02 10:50:00,32.47,32.51,32.38,32.38,36600.0,24.3144,24.3443,24.247,24.247,36600.0
2012-08-02 10:55:00,32.38,32.38,32.21,32.29,139700.0,24.247,24.247,24.1197,24.1796,139700.0
2012-08-02 11:00:00,32.29,32.36,32.29,32.34,143900.0,24.1796,24.232,24.1796,24.217,143900.0
2012-08-02 11:05:00,32.34,32.4,32.34,32.4,75600.0,24.217,24.262,24.217,24.262,75600.0
2012-08-02 11:10:00,32.4,32.4,32.27,32.31,62100.0,24.262,24.262,24.1646,24.1946,62100.0
2012-08-02 11:15:00,32.3,32.3,32.2,32.22,14900.0,24.1871,24.1871,24.1122,24.1272,14900.0
2012-08-02 11:20:00,32.22,32.23,32.2,32.22,62200.0,24.1272,24.1347,24.1122,24.1272,62200.0
2012-08-02 11:25:00,32.22,32.29,32.17,32.29,22600.0,24.1272,24.1796,24.0897,24.1796,22600.0
2012-08-02 11:30:00,32.29,32.29,32.07,32.07,53200.0,24.1796,24.1796,24.0148,24.0148,53200.0
2012-08-02 11:35:00,32.07,32.09,31.99,32.03,41300.0,24.0148,24.0298,23.9549,23.9849,41300.0
2012-08-02 11:40:00,32.02,32.03,31.96,31.99,43600.0,23.9774,23.9849,23.9325,23.9549,43600.0
2012-08-02 11:45:00,32.0,32.05,31.99,32.01,22700.0,23.9624,23.9999,23.9549,23.9699,22700.0
2012-08-02 11:50:00,32.03,32.03,31.89,31.93,75000.0,23.9849,23.9849,23.8801,23.91,75000.0
2012-08-02 11:55:00,31.92,31.97,31.88,31.96,59400.0,23.9025,23.94,23.8726,23.9325,59400.0
2012-08-02 12:00:00,31.95,32.04,31.91,32.02,37600.0,23.925,23.9924,23.895,23.9774,37600.0
2012-08-02 12:05:00,32.01,32.03,31.99,31.99,39900.0,23.9699,23.9849,23.9549,23.9549,39900.0
2012-08-02 12:10:00,32.0,32.03,31.93,31.95,39600.0,23.9624,23.9849,23.91,23.925,39600.0
2012-08-02 12:15:00,31.95,31.98,31.94,31.97,19400.0,23.925,23.9474,23.9175,23.94,19400.0
2012-08-02 12:20:00,31.98,31.99,31.89,31.9,23500.0,23.9474,23.9549,23.8801,23.8875,23500.0
2012-08-02 12:25:00,31.91,31.91,31.81,31.81,28300.0,23.895,23.895,23.8201,23.8201,28300.0
2012-08-02 12:30:00,31.81,31.81,31.62,31.65,61200.0,23.8201,23.8201,23.6779,23.7003,61200.0
2012-08-02 12:35:00,31.66,31.76,31.64,31.76,37400.0,23.7078,23.7827,23.6928,23.7827,37400.0
2012-08-02 12:40:00,31.76,31.78,31.74,31.77,13600.0,23.7827,23.7977,23.7677,23.7902,13600.0
2012-08-02 12:45:00,31.77,31.77,31.7,31.71,21600.0,23.7902,23.7902,23.7378,23.7453,21600.0
2012-08-02 12:50:00,31.71,31.72,31.6,31.61,41500.0,23.7453,23.7528,23.6629,23.6704,41500.0
2012-08-02 12:55:00,31.61,31.64,31.58,31.6,79300.0,23.6704,23.6928,23.6479,23.6629,79300.0
2012-08-02 13:00:00,31.6,31.62,31.52,31.57,88000.0,23.6629,23.6779,23.603,23.6404,88000.0
2012-08-02 13:05:00,31.56,31.63,31.5,31.61,60500.0,23.6329,23.6854,23.588,23.6704,60500.0
2012-08-02 13:10:00,31.62,31.62,31.55,31.56,14400.0,23.6779,23.6779,23.6255,23.6329,14400.0
2012-08-02 13:15:00,31.56,31.57,31.5,31.53,46300.0,23.6329,23.6404,23.588,23.6105,46300.0
2012-08-02 13:20:00,31.54,31.55,31.5,31.52,46700.0,23.618,23.6255,23.588,23.603,46700.0
2012-08-02 13:25:00,31.53,31.54,31.5,31.51,23400.0,23.6105,23.618,23.588,23.5955,23400.0
2012-08-02 13:30:00,31.52,31.52,31.49,31.52,34200.0,23.603,23.603,23.5805,23.603,34200.0
2012-08-02 13:35:00,31.52,31.52,31.48,31.49,42900.0,23.603,23.603,23.573,23.5805,42900.0
2012-08-02 13:40:00,31.48,31.52,31.48,31.49,32300.0,23.573,23.603,23.573,23.5805,32300.0
2012-08-02 13:45:00,31.49,31.5,31.4,31.41,61900.0,23.5805,23.588,23.5131,23.5206,61900.0
2012-08-02 13:50:00,31.41,31.47,31.39,31.45,101300.0,23.5206,23.5655,23.5056,23.5506,101300.0
2012-08-02 13:55:00,31.46,31.5,31.44,31.47,72100.0,23.5581,23.588,23.5431,23.5655,72100.0
2012-08-02 14:00:00,31.47,31.47,31.43,31.45,67700.0,23.5655,23.5655,23.5356,23.5506,67700.0
2012-08-02 14:05:00,31.45,31.49,31.44,31.48,40100.0,23.5506,23.5805,23.5431,23.573,40100.0
2012-08-02 14:10:00,31.48,31.5,31.44,31.5,70300.0,23.573,23.588,23.5431,23.588,70300.0
2012-08-02 14:15:00,31.5,31.5,31.47,31.47,26000.0,23.588,23.588,23.5655,23.5655,26000.0
2012-08-02 14:20:00,31.47,31.54,31.46,31.54,43100.0,23.5655,23.618,23.5581,23.618,43100.0
2012-08-02 14:25:00,31.53,31.55,31.47,31.48,65400.0,23.6105,23.6255,23.5655,23.573,65400.0
2012-08-02 14:30:00,31.48,31.5,31.45,31.49,70700.0,23.573,23.588,23.5506,23.5805,70700.0
2012-08-02 14:35:00,31.5,31.58,31.48,31.57,107300.0,23.588,23.6479,23.573,23.6404,107300.0
2012-08-02 14:40:00,31.56,31.59,31.5,31.51,116000.0,23.6329,23.6554,23.588,23.5955,116000.0
2012-08-02 14:45:00,31.5,31.52,31.45,31.49,73700.0,23.588,23.603,23.5506,23.5805,73700.0
2012-08-02 14:50:00,31.49,31.49,31.4,31.42,101000.0,23.5805,23.5805,23.5131,23.5281,101000.0
2012-08-02 14:55:00,31.41,31.48,31.39,31.46,94300.0,23.5206,23.573,23.5056,23.5581,94300.0
2012-08-02 15:00:00,31.47,31.55,31.45,31.54,77800.0,23.5655,23.6255,23.5506,23.618,77800.0
2012-08-02 15:05:00,31.55,31.58,31.51,31.54,97200.0,23.6255,23.6479,23.5955,23.618,97200.0
2012-08-02 15:10:00,31.55,31.57,31.53,31.53,49500.0,23.6255,23.6404,23.6105,23.6105,49500.0
2012-08-02 15:15:00,31.53,31.55,31.45,31.52,133900.0,23.6105,23.6255,23.5506,23.603,133900.0
2012-08-02 15:20:00,31.52,31.57,31.51,31.54,123800.0,23.603,23.6404,23.5955,23.618,123800.0
2012-08-02 15:25:00,31.54,31.56,31.49,31.51,113100.0,23.618,23.6329,23.5805,23.5955,113100.0
2012-08-02 15:30:00,31.51,31.61,31.51,31.58,110900.0,23.5955,23.6704,23.5955,23.6479,110900.0
2012-08-02 15:35:00,31.59,31.66,31.56,31.65,134400.0,23.6554,23.7078,23.6329,23.7003,134400.0
2012-08-02 15:40:00,31.65,31.66,31.6,31.61,136700.0,23.7003,23.7078,23.6629,23.6704,136700.0
2012-08-02 15:45:00,31.61,31.64,31.55,31.58,183800.0,23.6704,23.6928,23.6255,23.6479,183800.0
2012-08-02 15:50:00,31.57,31.61,31.54,31.6,256500.0,23.6404,23.6704,23.618,23.6629,256500.0
2012-08-02 15:55:00,31.6,31.64,31.58,31.59,254100.0,23.6629,23.6928,23.6479,23.6554,254100.0
2012-08-03 09:30:00,32.25,32.64,32.21,32.44,128100.0,24.1496,24.4417,24.1197,24.2919,128100.0
2012-08-03 09:35:00,32.43,32.44,32.2,32.28,63700.0,24.2844,24.2919,24.1122,24.1721,63700.0
2012-08-03 09:40:00,32.29,32.74,32.28,32.73,182400.0,24.1796,24.5166,24.1721,24.5091,182400.0
2012-08-03 09:45:00,32.74,32.99,32.73,32.96,142200.0,24.5166,24.7038,24.5091,24.6813,142200.0
2012-08-03 09:50:00,32.95,32.98,32.78,32.84,95500.0,24.6738,24.6963,24.5465,24.5914,95500.0
2012-08-03 09:55:00,32.85,32.96,32.83,32.93,76000.0,24.5989,24.6813,24.5839,24.6588,76000.0
2012-08-03 10:00:00,32.93,32.96,32.83,32.86,67800.0,24.6588,24.6813,24.5839,24.6064,67800.0
2012-08-03 10:05:00,32.87,32.88,32.79,32.81,46700.0,24.6139,24.6214,24.554,24.569,46700.0
2012-08-03 10:10:00,32.8,32.85,32.77,32.81,57800.0,24.5615,24.5989,24.539,24.569,57800.0
2012-08-03 10:15:00,32.81,32.83,32.59,32.59,96300.0,24.569,24.5839,24.4042,24.4042,96300.0
2012-08-03 10:20:00,32.6,32.73,32.59,32.68,60700.0,24.4117,24.5091,24.4042,24.4716,60700.0
2012-08-03 10:25:00,32.68,32.7,32.62,32.65,135900.0,24.4716,24.4866,24.4267,24.4492,135900.0
2012-08-03 10:30:00,32.65,32.65,32.56,32.56,53000.0,24.4492,24.4492,24.3818,24.3818,53000.0
2012-08-03 10:35:00,32.57,32.65,32.56,32.63,33200.0,24.3893,24.4492,24.3818,24.4342,33200.0
2012-08-03 10:40:00,32.63,32.7,32.53,32.56,42800.0,24.4342,24.4866,24.3593,24.3818,42800.0
2012-08-03 10:45:00,32.58,32.6,32.53,32.58,22600.0,24.3967,24.4117,24.3593,24.3967,22600.0
2012-08-03 10:50:00,32.57,32.69,32.56,32.66,20500.0,24.3893,24.4791,24.3818,24.4566,20500.0
2012-08-03 10:55:00,32.67,32.75,32.67,32.7,25500.0,24.4641,24.524,24.4641,24.4866,25500.0
2012-08-03 11:00:00,32.7,32.72,32.65,32.66,33900.0,24.4866,24.5016,24.4492,24.4566,33900.0
2012-08-03 11:05:00,32.67,32.68,32.63,32.66,59700.0,24.4641,24.4716,24.4342,24.4566,59700.0
2012-08-03 11:10:00,32.67,32.83,32.66,32.78,37800.0,24.4641,24.5839,24.4566,24.5465,37800.0
2012-08-03 11:15:00,32.78,32.83,32.74,32.77,23100.0,24.5465,24.5839,24.5166,24.539,23100.0
2012-08-03 11:20:00,32.75,32.8,32.74,32.76,17700.0,24.524,24.5615,24.5166,24.5315,17700.0
2012-08-03 11:25:00,32.76,32.84,32.76,32.83,27900.0,24.5315,24.5914,24.5315,24.5839,27900.0
2012-08-03 11:30:00,32.83,32.86,32.81,32.81,39100.0,24.5839,24.6064,24.569,24.569,39100.0
2012-08-03 11:35:00,32.82,32.85,32.81,32.85,30000.0,24.5765,24.5989,24.569,24.5989,30000.0
2012-08-03 11:40:00,32.84,32.86,32.81,32.85,27100.0,24.5914,24.6064,24.569,24.5989,27100.0
2012-08-03 11:45:00,32.86,32.89,32.85,32.87,29200.0,24.6064,24.6289,24.5989,24.6139,29200.0
2012-08-03 11:50:00,32.87,32.91,32.86,32.89,44700.0,24.6139,24.6439,24.6064,24.6289,44700.0
2012-08-03 11:55:00,32.89,32.91,32.88,32.89,16000.0,24.6289,24.6439,24.6214,24.6289,16000.0
2012-08-03 12:00:00,32.9,32.95,32.89,32.91,23600.0,24.6364,24.6738,24.6289,24.6439,23600.0
2012-08-03 12:05:00,32.9,32.91,32.85,32.85,28000.0,24.6364,24.6439,24.5989,24.5989,28000.0
2012-08-03 12:10:00,32.85,32.92,32.85,32.9,26300.0,24.5989,24.6513,24.5989,24.6364,26300.0
2012-08-03 12:15:00,32.9,32.92,32.86,32.89,89900.0,24.6364,24.6513,24.6064,24.6289,89900.0
2012-08-03 12:20:00,32.9,32.93,32.88,32.91,23700.0,24.6364,24.6588,24.6214,24.6439,23700.0
2012-08-03 12:25:00,32.91,32.97,32.91,32.96,31500.0,24.6439,24.6888,24.6439,24.6813,31500.0
2012-08-03 12:30:00,32.95,32.96,32.92,32.92,17200.0,24.6738,24.6813,24.6513,24.6513,17200.0
2012-08-03 12:35:00,32.93,32.97,32.9,32.91,40100.0,24.6588,24.6888,24.6364,24.6439,40100.0
2012-08-03 12:40:00,32.92,32.92,32.83,32.85,74300.0,24.6513,24.6513,24.5839,24.5989,74300.0
2012-08-03 12:45:00,32.83,32.89,32.83,32.84,37700.0,24.5839,24.6289,24.5839,24.5914,37700.0
2012-08-03 12:50:00,32.85,32.86,32.83,32.84,57900.0,24.5989,24.6064,24.5839,24.5914,57900.0
2012-08-03 12:55:00,32.84,32.85,32.81,32.82,23400.0,24.5914,24.5989,24.569,24.5765,23400.0
2012-08-03 13:00:00,32.81,32.83,32.78,32.79,54400.0,24.569,24.5839,24.5465,24.554,54400.0
2012-08-03 13:05:00,32.8,32.82,32.77,32.8,29100.0,24.5615,24.5765,24.539,24.5615,29100.0
2012-08-03 13:10:00,32.8,32.8,32.77,32.8,23800.0,24.5615,24.5615,24.539,24.5615,23800.0
2012-08-03 13:15:00,32.81,32.81,32.78,32.79,18500.0,24.569,24.569,24.5465,24.554,18500.0
2012-08-03 13:20:00,32.79,32.84,32.76,32.82,24000.0,24.554,24.5914,24.5315,24.5765,24000.0
2012-08-03 13:25:00,32.81,32.82,32.8,32.81,16600.0,24.569,24.5765,24.5615,24.569,16600.0
2012-08-03 13:30:00,32.81,32.82,32.78,32.81,27300.0,24.569,24.5765,24.5465,24.569,27300.0
2012-08-03 13:35:00,32.82,32.83,32.81,32.83,26300.0,24.5765,24.5839,24.569,24.5839,26300.0
2012-08-03 13:40:00,32.84,32.84,32.81,32.82,26400.0,24.5914,24.5914,24.569,24.5765,26400.0
2012-08-03 13:45:00,32.81,32.83,32.8,32.83,27100.0,24.569,24.5839,24.5615,24.5839,27100.0
2012-08-03 13:50:00,32.83,32.84,32.82,32.84,27900.0,24.5839,24.5914,24.5765,24.5914,27900.0
2012-08-03 13:55:00,32.84,32.86,32.82,32.84,67100.0,24.5914,24.6064,24.5765,24.5914,67100.0
2012-08-03 14:00:00,32.84,32.84,32.81,32.83,39000.0,24.5914,24.5914,24.569,24.5839,39000.0
2012-08-03 14:05:00,32.83,32.84,32.81,32.83,37200.0,24.5839,24.5914,24.569,24.5839,37200.0
2012-08-03 14:10:00,32.83,32.83,32.81,32.83,29200.0,24.5839,24.5839,24.569,24.5839,29200.0
2012-08-03 14:15:00,32.82,32.83,32.8,32.8,54100.0,24.5765,24.5839,24.5615,24.5615,54100.0
2012-08-03 14:20:00,32.81,32.83,32.76,32.78,71100.0,24.569,24.5839,24.5315,24.5465,71100.0
2012-08-03 14:25:00,32.78,32.78,32.74,32.74,35300.0,24.5465,24.5465,24.5166,24.5166,35300.0
2012-08-03 14:30:00,32.74,32.75,32.68,32.71,62800.0,24.5166,24.524,24.4716,24.4941,62800.0
2012-08-03 14:35:00,32.71,32.73,32.7,32.72,45800.0,24.4941,24.5091,24.4866,24.5016,45800.0
2012-08-03 14:40:00,32.71,32.71,32.66,32.66,57000.0,24.4941,24.4941,24.4566,24.4566,57000.0
2012-08-03 14:45:00,32.67,32.67,32.59,32.6,71400.0,24.4641,24.4641,24.4042,24.4117,71400.0
2012-08-03 14:50:00,32.61,32.66,32.57,32.61,60100.0,24.4192,24.4566,24.3893,24.4192,60100.0
2012-08-03 14:55:00,32.62,32.64,32.57,32.59,81100.0,24.4267,24.4417,24.3893,24.4042,81100.0
2012-08-03 15:00:00,32.58,32.62,32.56,32.58,114700.0,24.3967,24.4267,24.3818,24.3967,114700.0
2012-08-03 15:05:00,32.58,32.6,32.53,32.53,80100.0,24.3967,24.4117,24.3593,24.3593,80100.0
2012-08-03 15:10:00,32.54,32.55,32.47,32.48,71000.0,24.3668,24.3743,24.3144,24.3219,71000.0
2012-08-03 15:15:00,32.48,32.49,32.37,32.38,116300.0,24.3219,24.3293,24.2395,24.247,116300.0
2012-08-03 15:20:00,32.39,32.39,32.29,32.36,201000.0,24.2545,24.2545,24.1796,24.232,201000.0
2012-08-03 15:25:00,32.37,32.41,32.2,32.23,245200.0,24.2395,24.2694,24.1122,24.1347,245200.0
2012-08-03 15:30:00,32.23,32.29,32.21,32.25,191900.0,24.1347,24.1796,24.1197,24.1496,191900.0
2012-08-03 15:35:00,32.24,32.28,32.2,32.27,168600.0,24.1421,24.1721,24.1122,24.1646,168600.0
2012-08-03 15:40:00,32.28,32.33,32.26,32.32,117000.0,24.1721,24.2095,24.1571,24.202,117000.0
2012-08-03 15:45:00,32.32,32.41,32.3,32.41,183200.0,24.202,24.2694,24.1871,24.2694,183200.0
2012-08-03 15:50:00,32.41,32.44,32.3,32.32,205500.0,24.2694,24.2919,24.1871,24.202,205500.0
2012-08-03 15:55:00,32.32,32.36,32.3,32.32,379800.0,24.202,24.232,24.1871,24.202,379800.0
2012-08-06 09:30:00,32.67,32.67,32.42,32.48,108800.0,24.4641,24.4641,24.2769,24.3219,108800.0
2012-08-06 09:35:00,32.48,32.58,32.38,32.42,34700.0,24.3219,24.3967,24.247,24.2769,34700.0
2012-08-06 09:40:00,32.42,32.6,32.41,32.54,33200.0,24.2769,24.4117,24.2694,24.3668,33200.0
2012-08-06 09:45:00,32.56,32.65,32.54,32.61,48700.0,24.3818,24.4492,24.3668,24.4192,48700.0
2012-08-06 09:50:00,32.63,32.65,32.52,32.53,34500.0,24.4342,24.4492,24.3518,24.3593,34500.0
2012-08-06 09:55:00,32.54,32.54,32.35,32.36,70400.0,24.3668,24.3668,24.2245,24.232,70400.0
2012-08-06 10:00:00,32.36,32.46,32.35,32.46,66400.0,24.232,24.3069,24.2245,24.3069,66400.0
2012-08-06 10:05:00,32.45,32.61,32.45,32.6,45600.0,24.2994,24.4192,24.2994,24.4117,45600.0
2012-08-06 10:10:00,32.58,32.59,32.51,32.53,41300.0,24.3967,24.4042,24.3443,24.3593,41300.0
2012-08-06 10:15:00,32.54,32.62,32.5,32.62,32500.0,24.3668,24.4267,24.3368,24.4267,32500.0
2012-08-06 10:20:00,32.62,32.64,32.54,32.54,40500.0,24.4267,24.4417,24.3668,24.3668,40500.0
2012-08-06 10:25:00,32.54,32.57,32.48,32.49,97800.0,24.3668,24.3893,24.3219,24.3293,97800.0
2012-08-06 10:30:00,32.5,32.52,32.47,32.5,58600.0,24.3368,24.3518,24.3144,24.3368,58600.0
2012-08-06 10:35:00,32.5,32.55,32.44,32.44,50700.0,24.3368,24.3743,24.2919,24.2919,50700.0
2012-08-06 10:40:00,32.45,32.45,32.37,32.37,68700.0,24.2994,24.2994,24.2395,24.2395,68700.0
2012-08-06 10:45:00,32.37,32.4,32.29,32.37,38300.0,24.2395,24.262,24.1796,24.2395,38300.0
2012-08-06 10:50:00,32.38,32.45,32.37,32.44,56600.0,24.247,24.2994,24.2395,24.2919,56600.0
2012-08-06 10:55:00,32.45,32.51,32.42,32.44,73200.0,24.2994,24.3443,24.2769,24.2919,73200.0
2012-08-06 11:00:00,32.45,32.45,32.39,32.43,66600.0,24.2994,24.2994,24.2545,24.2844,66600.0
2012-08-06 11:05:00,32.44,32.44,32.41,32.42,13800.0,24.2919,24.2919,24.2694,24.2769,13800.0
2012-08-06 11:10:00,32.41,32.45,32.35,32.45,15200.0,24.2694,24.2994,24.2245,24.2994,15200.0
2012-08-06 11:15:00,32.44,32.45,32.4,32.42,39600.0,24.2919,24.2994,24.262,24.2769,39600.0
2012-08-06 11:20:00,32.43,32.45,32.42,32.42,18300.0,24.2844,24.2994,24.2769,24.2769,18300.0
2012-08-06 11:25:00,32.43,32.45,32.37,32.37,35900.0,24.2844,24.2994,24.2395,24.2395,35900.0
2012-08-06 11:30:00,32.36,32.38,32.29,32.33,63600.0,24.232,24.247,24.1796,24.2095,63600.0
2012-08-06 11:35:00,32.35,32.4,32.33,32.4,13700.0,24.2245,24.262,24.2095,24.262,13700.0
2012-08-06 11:40:00,32.4,32.41,32.4,32.41,12700.0,24.262,24.2694,24.262,24.2694,12700.0
2012-08-06 11:45:00,32.41,32.44,32.39,32.44,13000.0,24.2694,24.2919,24.2545,24.2919,13000.0
2012-08-06 11:50:00,32.44,32.46,32.41,32.45,27600.0,24.2919,24.3069,24.2694,24.2994,27600.0
2012-08-06 11:55:00,32.46,32.46,32.41,32.45,35000.0,24.3069,24.3069,24.2694,24.2994,35000.0
2012-08-06 12:00:00,32.45,32.46,32.43,32.43,25500.0,24.2994,24.3069,24.2844,24.2844,25500.0
2012-08-06 12:05:00,32.42,32.43,32.38,32.38,28700.0,24.2769,24.2844,24.247,24.247,28700.0
2012-08-06 12:10:00,32.38,32.39,32.34,32.35,31100.0,24.247,24.2545,24.217,24.2245,31100.0
2012-08-06 12:15:00,32.34,32.34,32.33,32.33,9600.0,24.217,24.217,24.2095,24.2095,9600.0
2012-08-06 12:20:00,32.33,32.34,32.32,32.32,16700.0,24.2095,24.217,24.202,24.202,16700.0
2012-08-06 12:25:00,32.32,32.41,32.32,32.41,27000.0,24.202,24.2694,24.202,24.2694,27000.0
2012-08-06 12:30:00,32.41,32.42,32.38,32.42,24200.0,24.2694,24.2769,24.247,24.2769,24200.0
2012-08-06 12:35:00,32.42,32.45,32.4,32.4,17400.0,24.2769,24.2994,24.262,24.262,17400.0
2012-08-06 12:40:00,32.41,32.43,32.4,32.42,23800.0,24.2694,24.2844,24.262,24.2769,23800.0
2012-08-06 12:45:00,32.43,32.46,32.42,32.44,24600.0,24.2844,24.3069,24.2769,24.2919,24600.0
2012-08-06 12:50:00,32.44,32.45,32.42,32.44,21300.0,24.2919,24.2994,24.2769,24.2919,21300.0
2012-08-06 12:55:00,32.44,32.44,32.37,32.38,166200.0,24.2919,24.2919,24.2395,24.247,166200.0
2012-08-06 13:00:00,32.38,32.41,32.35,32.39,53600.0,24.247,24.2694,24.2245,24.2545,53600.0
2012-08-06 13:05:00,32.4,32.42,32.39,32.42,30900.0,24.262,24.2769,24.2545,24.2769,30900.0
2012-08-06 13:10:00,32.42,32.45,32.4,32.45,15100.0,24.2769,24.2994,24.262,24.2994,15100.0
2012-08-06 13:15:00,32.45,32.45,32.4,32.41,26000.0,24.2994,24.2994,24.262,24.2694,26000.0
2012-08-06 13:20:00,32.41,32.41,32.38,32.39,29700.0,24.2694,24.2694,24.247,24.2545,29700.0
2012-08-06 13:25:00,32.39,32.4,32.39,32.4,12900.0,24.2545,24.262,24.2545,24.262,12900.0
2012-08-06 13:30:00,32.4,32.41,32.38,32.4,39400.0,24.262,24.2694,24.247,24.262,39400.0
2012-08-06 13:35:00,32.4,32.4,32.34,32.36,20500.0,24.262,24.262,24.217,24.232,20500.0
2012-08-06 13:40:00,32.37,32.4,32.36,32.4,14900.0,24.2395,24.262,24.232,24.262,14900.0
2012-08-06 13:45:00,32.41,32.41,32.38,32.38,16600.0,24.2694,24.2694,24.247,24.247,16600.0
2012-08-06 13:50:00,32.37,32.4,32.34,32.39,19400.0,24.2395,24.262,24.217,24.2545,19400.0
2012-08-06 13:55:00,32.4,32.41,32.39,32.39,19900.0,24.262,24.2694,24.2545,24.2545,19900.0
2012-08-06 14:00:00,32.39,32.4,32.37,32.4,23300.0,24.2545,24.262,24.2395,24.262,23300.0
2012-08-06 14:05:00,32.41,32.43,32.39,32.43,15900.0,24.2694,24.2844,24.2545,24.2844,15900.0
2012-08-06 14:10:00,32.43,32.44,32.41,32.43,18600.0,24.2844,24.2919,24.2694,24.2844,18600.0
2012-08-06 14:15:00,32.43,32.46,32.42,32.46,10100.0,24.2844,24.3069,24.2769,24.3069,10100.0
2012-08-06 14:20:00,32.46,32.48,32.44,32.46,23800.0,24.3069,24.3219,24.2919,24.3069,23800.0
2012-08-06 14:25:00,32.47,32.49,32.44,32.45,24500.0,24.3144,24.3293,24.2919,24.2994,24500.0
2012-08-06 14:30:00,32.44,32.46,32.43,32.43,28000.0,24.2919,24.3069,24.2844,24.2844,28000.0
2012-08-06 14:35:00,32.43,32.46,32.4,32.41,27800.0,24.2844,24.3069,24.262,24.2694,27800.0
2012-08-06 14:40:00,32.42,32.42,32.39,32.4,38200.0,24.2769,24.2769,24.2545,24.262,38200.0
2012-08-06 14:45:00,32.39,32.4,32.34,32.36,65300.0,24.2545,24.262,24.217,24.232,65300.0
2012-08-06 14:50:00,32.35,32.38,32.29,32.29,76900.0,24.2245,24.247,24.1796,24.1796,76900.0
2012-08-06 14:55:00,32.3,32.33,32.27,32.28,83400.0,24.1871,24.2095,24.1646,24.1721,83400.0
2012-08-06 15:00:00,32.29,32.39,32.28,32.39,58200.0,24.1796,24.2545,24.1721,24.2545,58200.0
2012-08-06 15:05:00,32.39,32.4,32.37,32.39,43500.0,24.2545,24.262,24.2395,24.2545,43500.0
2012-08-06 15:10:00,32.39,32.39,32.36,32.37,54800.0,24.2545,24.2545,24.232,24.2395,54800.0
2012-08-06 15:15:00,32.38,32.38,32.33,32.35,64500.0,24.247,24.247,24.2095,24.2245,64500.0
2012-08-06 15:20:00,32.34,32.36,32.33,32.36,57200.0,24.217,24.232,24.2095,24.232,57200.0
2012-08-06 15:25:00,32.36,32.37,32.34,32.34,57800.0,24.232,24.2395,24.217,24.217,57800.0
2012-08-06 15:30:00,32.35,32.36,32.32,32.34,88300.0,24.2245,24.232,24.202,24.217,88300.0
2012-08-06 15:35:00,32.33,32.34,32.29,32.3,109400.0,24.2095,24.217,24.1796,24.1871,109400.0
2012-08-06 15:40:00,32.3,32.31,32.21,32.24,168200.0,24.1871,24.1946,24.1197,24.1421,168200.0
2012-08-06 15:45:00,32.25,32.28,32.2,32.22,223800.0,24.1496,24.1721,24.1122,24.1272,223800.0
2012-08-06 15:50:00,32.23,32.24,32.17,32.22,290300.0,24.1347,24.1421,24.0897,24.1272,290300.0
2012-08-06 15:55:00,32.22,32.22,32.01,32.05,612500.0,24.1272,24.1272,23.9699,23.9999,612500.0
2012-08-07 09:30:00,32.63,32.85,32.38,32.85,187400.0,24.4342,24.5989,24.247,24.5989,187400.0
2012-08-07 09:35:00,32.84,33.22,32.78,33.08,218600.0,24.5914,24.876,24.5465,24.7712,218600.0
2012-08-07 09:40:00,33.09,33.16,33.06,33.13,242500.0,24.7786,24.8311,24.7562,24.8086,242500.0
2012-08-07 09:45:00,33.14,33.16,33.06,33.15,166500.0,24.8161,24.8311,24.7562,24.8236,166500.0
2012-08-07 09:50:00,33.15,33.24,33.14,33.23,122200.0,24.8236,24.891,24.8161,24.8835,122200.0
2012-08-07 09:55:00,33.24,33.46,33.24,33.39,173100.0,24.891,25.0557,24.891,25.0033,173100.0
2012-08-07 10:00:00,33.38,33.56,33.31,33.49,146900.0,24.9958,25.1306,24.9434,25.0782,146900.0
2012-08-07 10:05:00,33.5,33.62,33.49,33.56,159700.0,25.0857,25.1755,25.0782,25.1306,159700.0
2012-08-07 10:10:00,33.57,33.63,33.43,33.63,177200.0,25.1381,25.183,25.0332,25.183,177200.0
2012-08-07 10:15:00,33.63,33.72,33.58,33.7,209600.0,25.183,25.2504,25.1456,25.2354,209600.0
2012-08-07 10:20:00,33.71,33.81,33.6,33.63,238600.0,25.2429,25.3178,25.1605,25.183,238600.0
2012-08-07 10:25:00,33.64,33.74,33.58,33.69,150600.0,25.1905,25.2654,25.1456,25.2279,150600.0
2012-08-07 10:30:00,33.7,33.72,33.65,33.7,131600.0,25.2354,25.2504,25.198,25.2354,131600.0
2012-08-07 10:35:00,33.7,33.71,33.62,33.68,100900.0,25.2354,25.2429,25.1755,25.2205,100900.0
2012-08-07 10:40:00,33.68,33.75,33.67,33.73,82200.0,25.2205,25.2729,25.213,25.2579,82200.0
2012-08-07 10:45:00,33.73,33.74,33.65,33.72,105500.0,25.2579,25.2654,25.198,25.2504,105500.0
2012-08-07 10:50:00,33.73,33.78,33.68,33.77,208300.0,25.2579,25.2953,25.2205,25.2878,208300.0
2012-08-07 10:55:00,33.77,33.93,33.75,33.92,208700.0,25.2878,25.4077,25.2729,25.4002,208700.0
2012-08-07 11:00:00,33.91,33.91,33.75,33.77,153000.0,25.3927,25.3927,25.2729,25.2878,153000.0
2012-08-07 11:05:00,33.77,33.81,33.75,33.8,97100.0,25.2878,25.3178,25.2729,25.3103,97100.0
2012-08-07 11:10:00,33.81,33.9,33.79,33.85,67700.0,25.3178,25.3852,25.3028,25.3478,67700.0
2012-08-07 11:15:00,33.86,33.92,33.81,33.85,82800.0,25.3552,25.4002,25.3178,25.3478,82800.0
2012-08-07 11:20:00,33.85,33.95,33.84,33.92,60000.0,25.3478,25.4226,25.3403,25.4002,60000.0
2012-08-07 11:25:00,33.93,33.94,33.84,33.91,67300.0,25.4077,25.4151,25.3403,25.3927,67300.0
2012-08-07 11:30:00,33.91,34.11,33.91,34.06,239000.0,25.3927,25.5424,25.3927,25.505,239000.0
2012-08-07 11:35:00,34.06,34.13,34.03,34.12,61900.0,25.505,25.5574,25.4825,25.5499,61900.0
2012-08-07 11:40:00,34.13,34.17,34.1,34.11,82000.0,25.5574,25.5874,25.535,25.5424,82000.0
2012-08-07 11:45:00,34.11,34.11,34.03,34.06,73500.0,25.5424,25.5424,25.4825,25.505,73500.0
2012-08-07 11:50:00,34.06,34.1,34.02,34.09,65600.0,25.505,25.535,25.4751,25.5275,65600.0
2012-08-07 11:55:00,34.09,34.19,34.04,34.09,128500.0,25.5275,25.6024,25.49,25.5275,128500.0
2012-08-07 12:00:00,34.09,34.1,33.98,33.98,72100.0,25.5275,25.535,25.4451,25.4451,72100.0
2012-08-07 12:05:00,33.98,34.0,33.87,33.92,75100.0,25.4451,25.4601,25.3627,25.4002,75100.0
2012-08-07 12:10:00,33.93,33.97,33.93,33.93,26500.0,25.4077,25.4376,25.4077,25.4077,26500.0
2012-08-07 12:15:00,33.94,33.95,33.89,33.9,70600.0,25.4151,25.4226,25.3777,25.3852,70600.0
2012-08-07 12:20:00,33.9,33.92,33.89,33.9,37600.0,25.3852,25.4002,25.3777,25.3852,37600.0
2012-08-07 12:25:00,33.9,33.93,33.87,33.89,59500.0,25.3852,25.4077,25.3627,25.3777,59500.0
2012-08-07 12:30:00,33.89,33.93,33.85,33.9,72900.0,25.3777,25.4077,25.3478,25.3852,72900.0
2012-08-07 12:35:00,33.9,33.94,33.88,33.91,69600.0,25.3852,25.4151,25.3702,25.3927,69600.0
2012-08-07 12:40:00,33.91,33.93,33.9,33.91,25700.0,25.3927,25.4077,25.3852,25.3927,25700.0
2012-08-07 12:45:00,33.91,33.96,33.91,33.95,33300.0,25.3927,25.4301,25.3927,25.4226,33300.0
2012-08-07 12:50:00,33.95,33.96,33.82,33.83,47800.0,25.4226,25.4301,25.3253,25.3328,47800.0
2012-08-07 12:55:00,33.82,33.9,33.8,33.81,48200.0,25.3253,25.3852,25.3103,25.3178,48200.0
2012-08-07 13:00:00,33.81,33.81,33.62,33.64,134000.0,25.3178,25.3178,25.1755,25.1905,134000.0
2012-08-07 13:05:00,33.64,33.66,33.58,33.6,53700.0,25.1905,25.2055,25.1456,25.1605,53700.0
2012-08-07 13:10:00,33.61,33.72,33.61,33.71,61100.0,25.168,25.2504,25.168,25.2429,61100.0
2012-08-07 13:15:00,33.7,33.72,33.67,33.69,40100.0,25.2354,25.2504,25.213,25.2279,40100.0
2012-08-07 13:20:00,33.7,33.74,33.69,33.73,39500.0,25.2354,25.2654,25.2279,25.2579,39500.0
2012-08-07 13:25:00,33.73,33.84,33.72,33.83,34300.0,25.2579,25.3403,25.2504,25.3328,34300.0
2012-08-07 13:30:00,33.83,33.83,33.78,33.8,52000.0,25.3328,25.3328,25.2953,25.3103,52000.0
2012-08-07 13:35:00,33.79,33.81,33.73,33.73,56400.0,25.3028,25.3178,25.2579,25.2579,56400.0
2012-08-07 13:40:00,33.73,33.77,33.72,33.73,21500.0,25.2579,25.2878,25.2504,25.2579,21500.0
2012-08-07 13:45:00,33.73,33.76,33.72,33.75,30900.0,25.2579,25.2804,25.2504,25.2729,30900.0
2012-08-07 13:50:00,33.76,33.76,33.74,33.75,17700.0,25.2804,25.2804,25.2654,25.2729,17700.0
2012-08-07 13:55:00,33.75,33.75,33.71,33.73,22000.0,25.2729,25.2729,25.2429,25.2579,22000.0
2012-08-07 14:00:00,33.74,33.75,33.68,33.68,49400.0,25.2654,25.2729,25.2205,25.2205,49400.0
2012-08-07 14:05:00,33.68,33.69,33.62,33.62,73200.0,25.2205,25.2279,25.1755,25.1755,73200.0
2012-08-07 14:10:00,33.62,33.66,33.61,33.64,42700.0,25.1755,25.2055,25.168,25.1905,42700.0
2012-08-07 14:15:00,33.64,33.66,33.63,33.66,24500.0,25.1905,25.2055,25.183,25.2055,24500.0
2012-08-07 14:20:00,33.66,33.67,33.63,33.64,45300.0,25.2055,25.213,25.183,25.1905,45300.0
2012-08-07 14:25:00,33.63,33.69,33.63,33.66,28900.0,25.183,25.2279,25.183,25.2055,28900.0
2012-08-07 14:30:00,33.66,33.7,33.63,33.7,47400.0,25.2055,25.2354,25.183,25.2354,47400.0
2012-08-07 14:35:00,33.7,33.78,33.7,33.78,32300.0,25.2354,25.2953,25.2354,25.2953,32300.0
2012-08-07 14:40:00,33.78,33.79,33.76,33.78,34600.0,25.2953,25.3028,25.2804,25.2953,34600.0
2012-08-07 14:45:00,33.78,33.82,33.78,33.81,45700.0,25.2953,25.3253,25.2953,25.3178,45700.0
2012-08-07 14:50:00,33.81,33.83,33.8,33.81,56200.0,25.3178,25.3328,25.3103,25.3178,56200.0
2012-08-07 14:55:00,33.82,33.83,33.79,33.8,30800.0,25.3253,25.3328,25.3028,25.3103,30800.0
2012-08-07 15:00:00,33.81,33.81,33.75,33.75,59000.0,25.3178,25.3178,25.2729,25.2729,59000.0
2012-08-07 15:05:00,33.77,33.79,33.71,33.74,49100.0,25.2878,25.3028,25.2429,25.2654,49100.0
2012-08-07 15:10:00,33.75,33.78,33.69,33.71,155900.0,25.2729,25.2953,25.2279,25.2429,155900.0
2012-08-07 15:15:00,33.71,33.75,33.68,33.75,104000.0,25.2429,25.2729,25.2205,25.2729,104000.0
2012-08-07 15:20:00,33.76,33.79,33.75,33.78,138200.0,25.2804,25.3028,25.2729,25.2953,138200.0
2012-08-07 15:25:00,33.78,33.8,33.75,33.77,91100.0,25.2953,25.3103,25.2729,25.2878,91100.0
2012-08-07 15:30:00,33.77,33.77,33.68,33.69,164100.0,25.2878,25.2878,25.2205,25.2279,164100.0
2012-08-07 15:35:00,33.69,33.72,33.65,33.69,102100.0,25.2279,25.2504,25.198,25.2279,102100.0
2012-08-07 15:40:00,33.69,33.73,33.67,33.71,96800.0,25.2279,25.2579,25.213,25.2429,96800.0
2012-08-07 15:45:00,33.7,33.75,33.65,33.66,125500.0,25.2354,25.2729,25.198,25.2055,125500.0
2012-08-07 15:50:00,33.66,33.68,33.57,33.59,157800.0,25.2055,25.2205,25.1381,25.1531,157800.0
2012-08-07 15:55:00,33.6,33.63,33.41,33.43,587600.0,25.1605,25.183,25.0183,25.0332,587600.0
2012-08-08 09:30:00,33.17,33.33,32.76,32.84,379700.0,24.8385,24.9584,24.5315,24.5914,379700.0
2012-08-08 09:35:00,32.86,32.98,32.79,32.94,179200.0,24.6064,24.6963,24.554,24.6663,179200.0
2012-08-08 09:40:00,32.94,33.01,32.91,33.0,149800.0,24.6663,24.7187,24.6439,24.7112,149800.0
2012-08-08 09:45:00,33.0,33.01,32.92,33.01,158100.0,24.7112,24.7187,24.6513,24.7187,158100.0
2012-08-08 09:50:00,33.0,33.05,32.98,33.04,137000.0,24.7112,24.7487,24.6963,24.7412,137000.0
2012-08-08 09:55:00,33.04,33.06,33.0,33.05,79200.0,24.7412,24.7562,24.7112,24.7487,79200.0
2012-08-08 10:00:00,33.06,33.1,33.04,33.05,125200.0,24.7562,24.7861,24.7412,24.7487,125200.0
2012-08-08 10:05:00,33.07,33.1,32.99,33.06,92100.0,24.7637,24.7861,24.7038,24.7562,92100.0
2012-08-08 10:10:00,33.07,33.1,33.06,33.1,85300.0,24.7637,24.7861,24.7562,24.7861,85300.0
2012-08-08 10:15:00,33.09,33.18,33.07,33.15,96600.0,24.7786,24.846,24.7637,24.8236,96600.0
2012-08-08 10:20:00,33.15,33.17,33.12,33.13,65100.0,24.8236,24.8385,24.8011,24.8086,65100.0
2012-08-08 10:25:00,33.12,33.15,32.93,32.94,77000.0,24.8011,24.8236,24.6588,24.6663,77000.0
2012-08-08 10:30:00,32.96,33.0,32.8,32.8,69700.0,24.6813,24.7112,24.5615,24.5615,69700.0
2012-08-08 10:35:00,32.8,32.86,32.8,32.8,47600.0,24.5615,24.6064,24.5615,24.5615,47600.0
2012-08-08 10:40:00,32.8,32.88,32.8,32.8,67100.0,24.5615,24.6214,24.5615,24.5615,67100.0
2012-08-08 10:45:00,32.8,32.93,32.8,32.92,42800.0,24.5615,24.6588,24.5615,24.6513,42800.0
2012-08-08 10:50:00,32.93,33.01,32.92,33.01,42700.0,24.6588,24.7187,24.6513,24.7187,42700.0
2012-08-08 10:55:00,33.02,33.03,32.96,32.98,26900.0,24.7262,24.7337,24.6813,24.6963,26900.0
2012-08-08 11:00:00,32.97,33.0,32.88,32.88,44500.0,24.6888,24.7112,24.6214,24.6214,44500.0
2012-08-08 11:05:00,32.88,32.89,32.85,32.86,20300.0,24.6214,24.6289,24.5989,24.6064,20300.0
2012-08-08 11:10:00,32.86,32.92,32.86,32.9,52200.0,24.6064,24.6513,24.6064,24.6364,52200.0
2012-08-08 11:15:00,32.9,32.98,32.89,32.97,97600.0,24.6364,24.6963,24.6289,24.6888,97600.0
2012-08-08 11:20:00,32.97,33.0,32.97,32.99,22100.0,24.6888,24.7112,24.6888,24.7038,22100.0
2012-08-08 11:25:00,33.0,33.0,32.96,33.0,42400.0,24.7112,24.7112,24.6813,24.7112,42400.0
2012-08-08 11:30:00,33.0,33.0,32.97,33.0,26100.0,24.7112,24.7112,24.6888,24.7112,26100.0
2012-08-08 11:35:00,33.0,33.0,32.97,32.98,45100.0,24.7112,24.7112,24.6888,24.6963,45100.0
2012-08-08 11:40:00,32.98,33.0,32.95,33.0,49300.0,24.6963,24.7112,24.6738,24.7112,49300.0
2012-08-08 11:45:00,33.0,33.0,32.96,32.97,37800.0,24.7112,24.7112,24.6813,24.6888,37800.0
2012-08-08 11:50:00,32.98,33.01,32.97,33.0,32600.0,24.6963,24.7187,24.6888,24.7112,32600.0
2012-08-08 11:55:00,33.0,33.0,32.97,32.98,27700.0,24.7112,24.7112,24.6888,24.6963,27700.0
2012-08-08 12:00:00,32.98,33.01,32.97,33.0,38100.0,24.6963,24.7187,24.6888,24.7112,38100.0
2012-08-08 12:05:00,33.0,33.0,32.96,32.97,55700.0,24.7112,24.7112,24.6813,24.6888,55700.0
2012-08-08 12:10:00,32.97,32.99,32.95,32.95,21000.0,24.6888,24.7038,24.6738,24.6738,21000.0
2012-08-08 12:15:00,32.96,33.0,32.96,33.0,33700.0,24.6813,24.7112,24.6813,24.7112,33700.0
2012-08-08 12:20:00,33.0,33.0,32.98,32.98,16800.0,24.7112,24.7112,24.6963,24.6963,16800.0
2012-08-08 12:25:00,32.99,33.0,32.98,32.99,24000.0,24.7038,24.7112,24.6963,24.7038,24000.0
2012-08-08 12:30:00,32.99,33.0,32.98,33.0,24800.0,24.7038,24.7112,24.6963,24.7112,24800.0
2012-08-08 12:35:00,33.0,33.0,32.99,33.0,16200.0,24.7112,24.7112,24.7038,24.7112,16200.0
2012-08-08 12:40:00,33.0,33.0,32.95,32.96,22700.0,24.7112,24.7112,24.6738,24.6813,22700.0
2012-08-08 12:45:00,32.96,32.98,32.93,32.93,24200.0,24.6813,24.6963,24.6588,24.6588,24200.0
2012-08-08 12:50:00,32.93,32.93,32.86,32.89,76500.0,24.6588,24.6588,24.6064,24.6289,76500.0
2012-08-08 12:55:00,32.88,32.91,32.88,32.91,24500.0,24.6214,24.6439,24.6214,24.6439,24500.0
2012-08-08 13:00:00,32.92,32.96,32.91,32.96,52300.0,24.6513,24.6813,24.6439,24.6813,52300.0
2012-08-08 13:05:00,32.96,32.97,32.91,32.92,73400.0,24.6813,24.6888,24.6439,24.6513,73400.0
2012-08-08 13:10:00,32.93,32.97,32.92,32.97,98000.0,24.6588,24.6888,24.6513,24.6888,98000.0
2012-08-08 13:15:00,32.97,32.98,32.93,32.98,56500.0,24.6888,24.6963,24.6588,24.6963,56500.0
2012-08-08 13:20:00,32.99,33.04,32.96,33.0,62600.0,24.7038,24.7412,24.6813,24.7112,62600.0
2012-08-08 13:25:00,33.0,33.03,32.97,33.01,139700.0,24.7112,24.7337,24.6888,24.7187,139700.0
2012-08-08 13:30:00,33.01,33.03,33.0,33.0,35700.0,24.7187,24.7337,24.7112,24.7112,35700.0
2012-08-08 13:35:00,33.01,33.02,33.0,33.0,24200.0,24.7187,24.7262,24.7112,24.7112,24200.0
2012-08-08 13:40:00,33.0,33.01,32.94,32.97,31400.0,24.7112,24.7187,24.6663,24.6888,31400.0
2012-08-08 13:45:00,32.97,33.0,32.97,33.0,38100.0,24.6888,24.7112,24.6888,24.7112,38100.0
2012-08-08 13:50:00,33.0,33.0,32.97,32.99,40000.0,24.7112,24.7112,24.6888,24.7038,40000.0
2012-08-08 13:55:00,32.98,33.0,32.97,32.99,30600.0,24.6963,24.7112,24.6888,24.7038,30600.0
2012-08-08 14:00:00,33.0,33.0,32.92,32.95,48200.0,24.7112,24.7112,24.6513,24.6738,48200.0
2012-08-08 14:05:00,32.94,32.95,32.92,32.92,44600.0,24.6663,24.6738,24.6513,24.6513,44600.0
2012-08-08 14:10:00,32.92,32.94,32.91,32.91,27800.0,24.6513,24.6663,24.6439,24.6439,27800.0
2012-08-08 14:15:00,32.91,32.94,32.9,32.93,30900.0,24.6439,24.6663,24.6364,24.6588,30900.0
2012-08-08 14:20:00,32.92,32.97,32.92,32.96,41500.0,24.6513,24.6888,24.6513,24.6813,41500.0
2012-08-08 14:25:00,32.97,33.01,32.97,33.0,85800.0,24.6888,24.7187,24.6888,24.7112,85800.0
2012-08-08 14:30:00,32.99,33.0,32.98,33.0,23600.0,24.7038,24.7112,24.6963,24.7112,23600.0
2012-08-08 14:35:00,33.0,33.0,32.97,32.97,72500.0,24.7112,24.7112,24.6888,24.6888,72500.0
2012-08-08 14:40:00,32.97,32.99,32.96,32.97,30700.0,24.6888,24.7038,24.6813,24.6888,30700.0
2012-08-08 14:45:00,32.96,32.98,32.93,32.94,28100.0,24.6813,24.6963,24.6588,24.6663,28100.0
2012-08-08 14:50:00,32.94,32.95,32.92,32.93,27600.0,24.6663,24.6738,24.6513,24.6588,27600.0
2012-08-08 14:55:00,32.92,32.93,32.89,32.9,20800.0,24.6513,24.6588,24.6289,24.6364,20800.0
2012-08-08 15:00:00,32.91,32.95,32.91,32.92,36800.0,24.6439,24.6738,24.6439,24.6513,36800.0
2012-08-08 15:05:00,32.92,32.95,32.9,32.91,30800.0,24.6513,24.6738,24.6364,24.6439,30800.0
2012-08-08 15:10:00,32.91,32.97,32.9,32.95,34100.0,24.6439,24.6888,24.6364,24.6738,34100.0
2012-08-08 15:15:00,32.96,33.0,32.96,32.99,70900.0,24.6813,24.7112,24.6813,24.7038,70900.0
2012-08-08 15:20:00,33.0,33.02,32.98,32.98,85200.0,24.7112,24.7262,24.6963,24.6963,85200.0
2012-08-08 15:25:00,32.98,33.01,32.96,32.96,68900.0,24.6963,24.7187,24.6813,24.6813,68900.0
2012-08-08 15:30:00,32.97,33.01,32.96,33.0,73800.0,24.6888,24.7187,24.6813,24.7112,73800.0
2012-08-08 15:35:00,33.0,33.01,32.97,32.98,55500.0,24.7112,24.7187,24.6888,24.6963,55500.0
2012-08-08 15:40:00,32.99,33.04,32.95,33.03,121000.0,24.7038,24.7412,24.6738,24.7337,121000.0
2012-08-08 15:45:00,33.03,33.06,33.01,33.06,131200.0,24.7337,24.7562,24.7187,24.7562,131200.0
2012-08-08 15:50:00,33.05,33.05,32.98,33.0,121800.0,24.7487,24.7487,24.6963,24.7112,121800.0
2012-08-08 15:55:00,32.99,33.01,32.93,32.98,145600.0,24.7038,24.7187,24.6588,24.6963,145600.0
2012-08-09 09:30:00,32.36,32.9,32.36,32.75,150200.0,24.232,24.6364,24.232,24.524,150200.0
2012-08-09 09:35:00,32.73,32.86,32.68,32.71,67700.0,24.5091,24.6064,24.4716,24.4941,67700.0
2012-08-09 09:40:00,32.72,32.88,32.72,32.81,60100.0,24.5016,24.6214,24.5016,24.569,60100.0
2012-08-09 09:45:00,32.81,32.92,32.81,32.88,100100.0,24.569,24.6513,24.569,24.6214,100100.0
2012-08-09 09:50:00,32.87,32.91,32.8,32.89,38000.0,24.6139,24.6439,24.5615,24.6289,38000.0
2012-08-09 09:55:00,32.89,32.91,32.83,32.88,46500.0,24.6289,24.6439,24.5839,24.6214,46500.0
2012-08-09 10:00:00,32.86,32.88,32.78,32.83,52500.0,24.6064,24.6214,24.5465,24.5839,52500.0
2012-08-09 10:05:00,32.81,32.91,32.81,32.87,47300.0,24.569,24.6439,24.569,24.6139,47300.0
2012-08-09 10:10:00,32.87,32.9,32.73,32.73,105100.0,24.6139,24.6364,24.5091,24.5091,105100.0
2012-08-09 10:15:00,32.73,32.84,32.73,32.81,58100.0,24.5091,24.5914,24.5091,24.569,58100.0
2012-08-09 10:20:00,32.81,32.83,32.62,32.62,123500.0,24.569,24.5839,24.4267,24.4267,123500.0
2012-08-09 10:25:00,32.62,32.64,32.54,32.58,124800.0,24.4267,24.4417,24.3668,24.3967,124800.0
2012-08-09 10:30:00,32.58,32.6,32.47,32.57,114300.0,24.3967,24.4117,24.3144,24.3893,114300.0
2012-08-09 10:35:00,32.56,32.64,32.53,32.64,110400.0,24.3818,24.4417,24.3593,24.4417,110400.0
2012-08-09 10:40:00,32.64,32.69,32.6,32.68,108000.0,24.4417,24.4791,24.4117,24.4716,108000.0
2012-08-09 10:45:00,32.67,32.7,32.55,32.56,134900.0,24.4641,24.4866,24.3743,24.3818,134900.0
2012-08-09 10:50:00,32.56,32.6,32.53,32.53,137400.0,24.3818,24.4117,24.3593,24.3593,137400.0
2012-08-09 10:55:00,32.53,32.54,32.46,32.54,127000.0,24.3593,24.3668,24.3069,24.3668,127000.0
2012-08-09 11:00:00,32.53,32.56,32.47,32.48,158300.0,24.3593,24.3818,24.3144,24.3219,158300.0
2012-08-09 11:05:00,32.48,32.48,32.35,32.42,57500.0,24.3219,24.3219,24.2245,24.2769,57500.0
2012-08-09 11:10:00,32.42,32.42,32.31,32.31,81700.0,24.2769,24.2769,24.1946,24.1946,81700.0
2012-08-09 11:15:00,32.32,32.35,32.25,32.26,129700.0,24.202,24.2245,24.1496,24.1571,129700.0
2012-08-09 11:20:00,32.26,32.28,32.19,32.24,179200.0,24.1571,24.1721,24.1047,24.1421,179200.0
2012-08-09 11:25:00,32.24,32.24,32.2,32.24,119500.0,24.1421,24.1421,24.1122,24.1421,119500.0
2012-08-09 11:30:00,32.24,32.24,32.12,32.15,219600.0,24.1421,24.1421,24.0523,24.0747,219600.0
2012-08-09 11:35:00,32.15,32.24,32.15,32.24,92000.0,24.0747,24.1421,24.0747,24.1421,92000.0
2012-08-09 11:40:00,32.24,32.25,32.14,32.17,123400.0,24.1421,24.1496,24.0673,24.0897,123400.0
2012-08-09 11:45:00,32.17,32.18,32.16,32.17,30600.0,24.0897,24.0972,24.0822,24.0897,30600.0
2012-08-09 11:50:00,32.17,32.2,32.13,32.13,63000.0,24.0897,24.1122,24.0598,24.0598,63000.0
2012-08-09 11:55:00,32.13,32.18,32.11,32.12,36300.0,24.0598,24.0972,24.0448,24.0523,36300.0
2012-08-09 12:00:00,32.12,32.12,32.01,32.02,103100.0,24.0523,24.0523,23.9699,23.9774,103100.0
2012-08-09 12:05:00,32.03,32.12,32.01,32.11,46600.0,23.9849,24.0523,23.9699,24.0448,46600.0
2012-08-09 12:10:00,32.12,32.2,32.11,32.18,48900.0,24.0523,24.1122,24.0448,24.0972,48900.0
2012-08-09 12:15:00,32.19,32.19,32.1,32.1,82800.0,24.1047,24.1047,24.0373,24.0373,82800.0
2012-08-09 12:20:00,32.11,32.13,32.06,32.06,81500.0,24.0448,24.0598,24.0074,24.0074,81500.0
2012-08-09 12:25:00,32.05,32.1,32.05,32.1,31900.0,23.9999,24.0373,23.9999,24.0373,31900.0
2012-08-09 12:30:00,32.09,32.14,32.09,32.13,34300.0,24.0298,24.0673,24.0298,24.0598,34300.0
2012-08-09 12:35:00,32.12,32.14,32.09,32.14,40300.0,24.0523,24.0673,24.0298,24.0673,40300.0
2012-08-09 12:40:00,32.13,32.15,32.11,32.12,44800.0,24.0598,24.0747,24.0448,24.0523,44800.0
2012-08-09 12:45:00,32.13,32.18,32.12,32.14,172700.0,24.0598,24.0972,24.0523,24.0673,172700.0
2012-08-09 12:50:00,32.14,32.24,32.13,32.16,65200.0,24.0673,24.1421,24.0598,24.0822,65200.0
2012-08-09 12:55:00,32.15,32.17,32.12,32.14,82100.0,24.0747,24.0897,24.0523,24.0673,82100.0
2012-08-09 13:00:00,32.15,32.2,32.09,32.2,89500.0,24.0747,24.1122,24.0298,24.1122,89500.0
2012-08-09 13:05:00,32.2,32.2,32.16,32.19,56600.0,24.1122,24.1122,24.0822,24.1047,56600.0
2012-08-09 13:10:00,32.2,32.2,32.12,32.13,39300.0,24.1122,24.1122,24.0523,24.0598,39300.0
2012-08-09 13:15:00,32.14,32.2,32.12,32.19,29100.0,24.0673,24.1122,24.0523,24.1047,29100.0
2012-08-09 13:20:00,32.2,32.2,32.16,32.19,32100.0,24.1122,24.1122,24.0822,24.1047,32100.0
2012-08-09 13:25:00,32.2,32.2,32.17,32.19,28700.0,24.1122,24.1122,24.0897,24.1047,28700.0
2012-08-09 13:30:00,32.2,32.2,32.12,32.12,49800.0,24.1122,24.1122,24.0523,24.0523,49800.0
2012-08-09 13:35:00,32.13,32.17,32.12,32.15,37600.0,24.0598,24.0897,24.0523,24.0747,37600.0
2012-08-09 13:40:00,32.16,32.19,32.15,32.17,31100.0,24.0822,24.1047,24.0747,24.0897,31100.0
2012-08-09 13:45:00,32.18,32.2,32.17,32.18,132900.0,24.0972,24.1122,24.0897,24.0972,132900.0
2012-08-09 13:50:00,32.19,32.2,32.18,32.2,110600.0,24.1047,24.1122,24.0972,24.1122,110600.0
2012-08-09 13:55:00,32.2,32.22,32.17,32.17,44300.0,24.1122,24.1272,24.0897,24.0897,44300.0
2012-08-09 14:00:00,32.19,32.2,32.15,32.16,160000.0,24.1047,24.1122,24.0747,24.0822,160000.0
2012-08-09 14:05:00,32.16,32.17,32.13,32.16,122800.0,24.0822,24.0897,24.0598,24.0822,122800.0
2012-08-09 14:10:00,32.16,32.17,32.13,32.15,62100.0,24.0822,24.0897,24.0598,24.0747,62100.0
2012-08-09 14:15:00,32.15,32.19,32.14,32.17,48500.0,24.0747,24.1047,24.0673,24.0897,48500.0
2012-08-09 14:20:00,32.17,32.18,32.14,32.15,80000.0,24.0897,24.0972,24.0673,24.0747,80000.0
2012-08-09 14:25:00,32.16,32.22,32.16,32.22,160800.0,24.0822,24.1272,24.0822,24.1272,160800.0
2012-08-09 14:30:00,32.22,32.33,32.22,32.31,92800.0,24.1272,24.2095,24.1272,24.1946,92800.0
2012-08-09 14:35:00,32.31,32.33,32.24,32.25,66800.0,24.1946,24.2095,24.1421,24.1496,66800.0
2012-08-09 14:40:00,32.25,32.26,32.21,32.21,30700.0,24.1496,24.1571,24.1197,24.1197,30700.0
2012-08-09 14:45:00,32.21,32.23,32.19,32.21,64600.0,24.1197,24.1347,24.1047,24.1197,64600.0
2012-08-09 14:50:00,32.21,32.24,32.2,32.21,41700.0,24.1197,24.1421,24.1122,24.1197,41700.0
2012-08-09 14:55:00,32.2,32.2,32.16,32.17,58000.0,24.1122,24.1122,24.0822,24.0897,58000.0
2012-08-09 15:00:00,32.16,32.2,32.15,32.16,108400.0,24.0822,24.1122,24.0747,24.0822,108400.0
2012-08-09 15:05:00,32.17,32.18,32.15,32.18,72200.0,24.0897,24.0972,24.0747,24.0972,72200.0
2012-08-09 15:10:00,32.18,32.2,32.16,32.19,94200.0,24.0972,24.1122,24.0822,24.1047,94200.0
2012-08-09 15:15:00,32.19,32.21,32.16,32.16,136500.0,24.1047,24.1197,24.0822,24.0822,136500.0
2012-08-09 15:20:00,32.16,32.16,32.09,32.09,234400.0,24.0822,24.0822,24.0298,24.0298,234400.0
2012-08-09 15:25:00,32.09,32.23,32.09,32.23,149000.0,24.0298,24.1347,24.0298,24.1347,149000.0
2012-08-09 15:30:00,32.23,32.23,32.14,32.15,123200.0,24.1347,24.1347,24.0673,24.0747,123200.0
2012-08-09 15:35:00,32.15,32.18,32.09,32.12,148600.0,24.0747,24.0972,24.0298,24.0523,148600.0
2012-08-09 15:40:00,32.12,32.14,32.08,32.13,153100.0,24.0523,24.0673,24.0223,24.0598,153100.0
2012-08-09 15:45:00,32.13,32.19,32.11,32.19,145300.0,24.0598,24.1047,24.0448,24.1047,145300.0
2012-08-09 15:50:00,32.19,32.22,32.18,32.21,315600.0,24.1047,24.1272,24.0972,24.1197,315600.0
2012-08-09 15:55:00,32.2,32.22,32.11,32.15,745100.0,24.1122,24.1272,24.0448,24.0747,745100.0
2012-08-10 09:30:00,32.12,32.26,31.85,32.25,173100.0,24.0523,24.1571,23.8501,24.1496,173100.0
2012-08-10 09:35:00,32.27,32.27,32.13,32.13,189400.0,24.1646,24.1646,24.0598,24.0598,189400.0
2012-08-10 09:40:00,32.12,32.52,32.12,32.47,128600.0,24.0523,24.3518,24.0523,24.3144,128600.0
2012-08-10 09:45:00,32.48,32.52,32.36,32.39,154600.0,24.3219,24.3518,24.232,24.2545,154600.0
2012-08-10 09:50:00,32.39,32.39,32.13,32.13,74800.0,24.2545,24.2545,24.0598,24.0598,74800.0
2012-08-10 09:55:00,32.14,32.23,32.13,32.23,87500.0,24.0673,24.1347,24.0598,24.1347,87500.0
2012-08-10 10:00:00,32.23,32.35,32.19,32.34,71000.0,24.1347,24.2245,24.1047,24.217,71000.0
2012-08-10 10:05:00,32.35,32.44,32.32,32.36,71600.0,24.2245,24.2919,24.202,24.232,71600.0
2012-08-10 10:10:00,32.35,32.5,32.34,32.47,44800.0,24.2245,24.3368,24.217,24.3144,44800.0
2012-08-10 10:15:00,32.46,32.46,32.41,32.41,37600.0,24.3069,24.3069,24.2694,24.2694,37600.0
2012-08-10 10:20:00,32.4,32.45,32.36,32.45,70900.0,24.262,24.2994,24.232,24.2994,70900.0
2012-08-10 10:25:00,32.44,32.57,32.44,32.53,59100.0,24.2919,24.3893,24.2919,24.3593,59100.0
2012-08-10 10:30:00,32.52,32.57,32.51,32.51,50600.0,24.3518,24.3893,24.3443,24.3443,50600.0
2012-08-10 10:35:00,32.51,32.56,32.47,32.55,57200.0,24.3443,24.3818,24.3144,24.3743,57200.0
2012-08-10 10:40:00,32.55,32.65,32.55,32.65,52100.0,24.3743,24.4492,24.3743,24.4492,52100.0
2012-08-10 10:45:00,32.65,32.69,32.65,32.67,59900.0,24.4492,24.4791,24.4492,24.4641,59900.0
2012-08-10 10:50:00,32.66,32.69,32.65,32.68,71700.0,24.4566,24.4791,24.4492,24.4716,71700.0
2012-08-10 10:55:00,32.67,32.68,32.63,32.67,49200.0,24.4641,24.4716,24.4342,24.4641,49200.0
2012-08-10 11:00:00,32.67,32.7,32.58,32.58,79400.0,24.4641,24.4866,24.3967,24.3967,79400.0
2012-08-10 11:05:00,32.58,32.72,32.52,32.71,72500.0,24.3967,24.5016,24.3518,24.4941,72500.0
2012-08-10 11:10:00,32.72,32.75,32.68,32.69,35700.0,24.5016,24.524,24.4716,24.4791,35700.0
2012-08-10 11:15:00,32.7,32.72,32.66,32.67,21600.0,24.4866,24.5016,24.4566,24.4641,21600.0
2012-08-10 11:20:00,32.68,32.77,32.66,32.76,203400.0,24.4716,24.539,24.4566,24.5315,203400.0
2012-08-10 11:25:00,32.76,32.77,32.69,32.71,181100.0,24.5315,24.539,24.4791,24.4941,181100.0
2012-08-10 11:30:00,32.71,32.72,32.64,32.68,23400.0,24.4941,24.5016,24.4417,24.4716,23400.0
2012-08-10 11:35:00,32.68,32.77,32.68,32.77,28100.0,24.4716,24.539,24.4716,24.539,28100.0
2012-08-10 11:40:00,32.77,32.78,32.75,32.75,19800.0,24.539,24.5465,24.524,24.524,19800.0
2012-08-10 11:45:00,32.74,32.77,32.73,32.74,25900.0,24.5166,24.539,24.5091,24.5166,25900.0
2012-08-10 11:50:00,32.74,32.76,32.7,32.7,66500.0,24.5166,24.5315,24.4866,24.4866,66500.0
2012-08-10 11:55:00,32.7,32.77,32.7,32.74,27800.0,24.4866,24.539,24.4866,24.5166,27800.0
2012-08-10 12:00:00,32.74,32.75,32.73,32.73,14000.0,24.5166,24.524,24.5091,24.5091,14000.0
2012-08-10 12:05:00,32.73,32.73,32.67,32.67,17200.0,24.5091,24.5091,24.4641,24.4641,17200.0
2012-08-10 12:10:00,32.67,32.69,32.66,32.68,12200.0,24.4641,24.4791,24.4566,24.4716,12200.0
2012-08-10 12:15:00,32.68,32.7,32.66,32.67,23100.0,24.4716,24.4866,24.4566,24.4641,23100.0
2012-08-10 12:20:00,32.69,32.7,32.68,32.69,12000.0,24.4791,24.4866,24.4716,24.4791,12000.0
2012-08-10 12:25:00,32.68,32.68,32.66,32.68,14000.0,24.4716,24.4716,24.4566,24.4716,14000.0
2012-08-10 12:30:00,32.69,32.7,32.65,32.65,25300.0,24.4791,24.4866,24.4492,24.4492,25300.0
2012-08-10 12:35:00,32.65,32.67,32.63,32.67,68500.0,24.4492,24.4641,24.4342,24.4641,68500.0
2012-08-10 12:40:00,32.67,32.68,32.62,32.62,33200.0,24.4641,24.4716,24.4267,24.4267,33200.0
2012-08-10 12:45:00,32.61,32.64,32.58,32.62,41600.0,24.4192,24.4417,24.3967,24.4267,41600.0
2012-08-10 12:50:00,32.62,32.65,32.62,32.65,8500.0,24.4267,24.4492,24.4267,24.4492,8500.0
2012-08-10 12:55:00,32.65,32.68,32.64,32.68,21700.0,24.4492,24.4716,24.4417,24.4716,21700.0
2012-08-10 13:00:00,32.68,32.7,32.67,32.69,10700.0,24.4716,24.4866,24.4641,24.4791,10700.0
2012-08-10 13:05:00,32.7,32.7,32.64,32.64,75800.0,24.4866,24.4866,24.4417,24.4417,75800.0
2012-08-10 13:10:00,32.64,32.65,32.58,32.61,95000.0,24.4417,24.4492,24.3967,24.4192,95000.0
2012-08-10 13:15:00,32.61,32.64,32.61,32.64,13900.0,24.4192,24.4417,24.4192,24.4417,13900.0
2012-08-10 13:20:00,32.63,32.66,32.63,32.63,45600.0,24.4342,24.4566,24.4342,24.4342,45600.0
2012-08-10 13:25:00,32.64,32.64,32.61,32.63,12000.0,24.4417,24.4417,24.4192,24.4342,12000.0
2012-08-10 13:30:00,32.62,32.65,32.62,32.62,23800.0,24.4267,24.4492,24.4267,24.4267,23800.0
2012-08-10 13:35:00,32.62,32.66,32.62,32.66,21500.0,24.4267,24.4566,24.4267,24.4566,21500.0
2012-08-10 13:40:00,32.65,32.7,32.64,32.66,38900.0,24.4492,24.4866,24.4417,24.4566,38900.0
2012-08-10 13:45:00,32.66,32.7,32.66,32.69,10500.0,24.4566,24.4866,24.4566,24.4791,10500.0
2012-08-10 13:50:00,32.68,32.68,32.64,32.65,23000.0,24.4716,24.4716,24.4417,24.4492,23000.0
2012-08-10 13:55:00,32.65,32.65,32.62,32.64,11400.0,24.4492,24.4492,24.4267,24.4417,11400.0
2012-08-10 14:00:00,32.64,32.68,32.64,32.64,20600.0,24.4417,24.4716,24.4417,24.4417,20600.0
2012-08-10 14:05:00,32.64,32.65,32.59,32.59,35800.0,24.4417,24.4492,24.4042,24.4042,35800.0
2012-08-10 14:10:00,32.59,32.62,32.59,32.6,18200.0,24.4042,24.4267,24.4042,24.4117,18200.0
2012-08-10 14:15:00,32.59,32.63,32.59,32.63,22700.0,24.4042,24.4342,24.4042,24.4342,22700.0
2012-08-10 14:20:00,32.63,32.64,32.61,32.63,24300.0,24.4342,24.4417,24.4192,24.4342,24300.0
2012-08-10 14:25:00,32.63,32.67,32.63,32.64,24600.0,24.4342,24.4641,24.4342,24.4417,24600.0
2012-08-10 14:30:00,32.65,32.65,32.61,32.63,48900.0,24.4492,24.4492,24.4192,24.4342,48900.0
2012-08-10 14:35:00,32.63,32.63,32.58,32.6,32800.0,24.4342,24.4342,24.3967,24.4117,32800.0
2012-08-10 14:40:00,32.6,32.61,32.58,32.59,15900.0,24.4117,24.4192,24.3967,24.4042,15900.0
2012-08-10 14:45:00,32.59,32.61,32.59,32.6,24300.0,24.4042,24.4192,24.4042,24.4117,24300.0
2012-08-10 14:50:00,32.59,32.61,32.59,32.59,23000.0,24.4042,24.4192,24.4042,24.4042,23000.0
2012-08-10 14:55:00,32.59,32.59,32.52,32.56,125500.0,24.4042,24.4042,24.3518,24.3818,125500.0
2012-08-10 15:00:00,32.56,32.59,32.55,32.59,21700.0,24.3818,24.4042,24.3743,24.4042,21700.0
2012-08-10 15:05:00,32.59,32.6,32.57,32.59,37600.0,24.4042,24.4117,24.3893,24.4042,37600.0
2012-08-10 15:10:00,32.6,32.61,32.56,32.59,77100.0,24.4117,24.4192,24.3818,24.4042,77100.0
2012-08-10 15:15:00,32.58,32.6,32.56,32.57,130300.0,24.3967,24.4117,24.3818,24.3893,130300.0
2012-08-10 15:20:00,32.57,32.62,32.57,32.59,68300.0,24.3893,24.4267,24.3893,24.4042,68300.0
2012-08-10 15:25:00,32.6,32.6,32.58,32.59,30200.0,24.4117,24.4117,24.3967,24.4042,30200.0
2012-08-10 15:30:00,32.59,32.59,32.54,32.57,59700.0,24.4042,24.4042,24.3668,24.3893,59700.0
2012-08-10 15:35:00,32.56,32.57,32.49,32.5,91900.0,24.3818,24.3893,24.3293,24.3368,91900.0
2012-08-10 15:40:00,32.5,32.59,32.49,32.58,125200.0,24.3368,24.4042,24.3293,24.3967,125200.0
2012-08-10 15:45:00,32.57,32.58,32.54,32.54,273000.0,24.3893,24.3967,24.3668,24.3668,273000.0
2012-08-10 15:50:00,32.55,32.6,32.54,32.57,139100.0,24.3743,24.4117,24.3668,24.3893,139100.0
2012-08-10 15:55:00,32.58,32.61,32.55,32.57,235800.0,24.3967,24.4192,24.3743,24.3893,235800.0
2012-08-13 09:30:00,32.86,32.86,32.2,32.22,181500.0,24.6064,24.6064,24.1122,24.1272,181500.0
2012-08-13 09:35:00,32.22,32.34,32.17,32.21,82300.0,24.1272,24.217,24.0897,24.1197,82300.0
2012-08-13 09:40:00,32.21,32.43,32.21,32.35,47700.0,24.1197,24.2844,24.1197,24.2245,47700.0
2012-08-13 09:45:00,32.35,32.35,32.24,32.28,60900.0,24.2245,24.2245,24.1421,24.1721,60900.0
2012-08-13 09:50:00,32.28,32.28,32.13,32.14,60500.0,24.1721,24.1721,24.0598,24.0673,60500.0
2012-08-13 09:55:00,32.14,32.17,31.92,31.96,137000.0,24.0673,24.0897,23.9025,23.9325,137000.0
2012-08-13 10:00:00,31.97,32.05,31.86,31.98,107300.0,23.94,23.9999,23.8576,23.9474,107300.0
2012-08-13 10:05:00,31.97,31.97,31.81,31.9,134000.0,23.94,23.94,23.8201,23.8875,134000.0
2012-08-13 10:10:00,31.91,31.91,31.77,31.79,176800.0,23.895,23.895,23.7902,23.8052,176800.0
2012-08-13 10:15:00,31.79,31.79,31.73,31.76,139800.0,23.8052,23.8052,23.7602,23.7827,139800.0
2012-08-13 10:20:00,31.76,31.79,31.73,31.74,136700.0,23.7827,23.8052,23.7602,23.7677,136700.0
2012-08-13 10:25:00,31.74,31.81,31.69,31.81,69400.0,23.7677,23.8201,23.7303,23.8201,69400.0
2012-08-13 10:30:00,31.8,31.81,31.71,31.79,51700.0,23.8127,23.8201,23.7453,23.8052,51700.0
2012-08-13 10:35:00,31.79,31.8,31.71,31.75,64500.0,23.8052,23.8127,23.7453,23.7752,64500.0
2012-08-13 10:40:00,31.74,31.8,31.72,31.75,56400.0,23.7677,23.8127,23.7528,23.7752,56400.0
2012-08-13 10:45:00,31.75,31.75,31.6,31.61,86600.0,23.7752,23.7752,23.6629,23.6704,86600.0
2012-08-13 10:50:00,31.6,31.66,31.54,31.59,116100.0,23.6629,23.7078,23.618,23.6554,116100.0
2012-08-13 10:55:00,31.58,31.61,31.56,31.56,49200.0,23.6479,23.6704,23.6329,23.6329,49200.0
2012-08-13 11:00:00,31.57,31.61,31.52,31.55,78300.0,23.6404,23.6704,23.603,23.6255,78300.0
2012-08-13 11:05:00,31.54,31.57,31.5,31.54,65300.0,23.618,23.6404,23.588,23.618,65300.0
2012-08-13 11:10:00,31.55,31.55,31.52,31.54,35700.0,23.6255,23.6255,23.603,23.618,35700.0
2012-08-13 11:15:00,31.53,31.56,31.53,31.54,32400.0,23.6105,23.6329,23.6105,23.618,32400.0
2012-08-13 11:20:00,31.54,31.68,31.54,31.65,90200.0,23.618,23.7228,23.618,23.7003,90200.0
2012-08-13 11:25:00,31.65,31.69,31.64,31.65,53200.0,23.7003,23.7303,23.6928,23.7003,53200.0
2012-08-13 11:30:00,31.65,31.66,31.59,31.59,55000.0,23.7003,23.7078,23.6554,23.6554,55000.0
2012-08-13 11:35:00,31.59,31.59,31.58,31.59,35500.0,23.6554,23.6554,23.6479,23.6554,35500.0
2012-08-13 11:40:00,31.59,31.6,31.55,31.56,64100.0,23.6554,23.6629,23.6255,23.6329,64100.0
2012-08-13 11:45:00,31.57,31.6,31.54,31.56,50400.0,23.6404,23.6629,23.618,23.6329,50400.0
2012-08-13 11:50:00,31.56,31.6,31.56,31.6,22000.0,23.6329,23.6629,23.6329,23.6629,22000.0
2012-08-13 11:55:00,31.6,31.67,31.6,31.61,63800.0,23.6629,23.7153,23.6629,23.6704,63800.0
2012-08-13 12:00:00,31.61,31.63,31.53,31.53,41500.0,23.6704,23.6854,23.6105,23.6105,41500.0
2012-08-13 12:05:00,31.53,31.59,31.5,31.53,88000.0,23.6105,23.6554,23.588,23.6105,88000.0
2012-08-13 12:10:00,31.54,31.59,31.53,31.59,14200.0,23.618,23.6554,23.6105,23.6554,14200.0
2012-08-13 12:15:00,31.6,31.61,31.58,31.59,51400.0,23.6629,23.6704,23.6479,23.6554,51400.0
2012-08-13 12:20:00,31.59,31.59,31.56,31.57,11100.0,23.6554,23.6554,23.6329,23.6404,11100.0
2012-08-13 12:25:00,31.57,31.57,31.54,31.56,27000.0,23.6404,23.6404,23.618,23.6329,27000.0
2012-08-13 12:30:00,31.56,31.58,31.54,31.58,16600.0,23.6329,23.6479,23.618,23.6479,16600.0
2012-08-13 12:35:00,31.58,31.63,31.57,31.62,67200.0,23.6479,23.6854,23.6404,23.6779,67200.0
2012-08-13 12:40:00,31.63,31.68,31.62,31.68,21100.0,23.6854,23.7228,23.6779,23.7228,21100.0
2012-08-13 12:45:00,31.68,31.76,31.67,31.74,82100.0,23.7228,23.7827,23.7153,23.7677,82100.0
2012-08-13 12:50:00,31.74,31.8,31.74,31.77,38400.0,23.7677,23.8127,23.7677,23.7902,38400.0
2012-08-13 12:55:00,31.76,31.8,31.76,31.8,46900.0,23.7827,23.8127,23.7827,23.8127,46900.0
2012-08-13 13:00:00,31.79,31.8,31.76,31.78,62600.0,23.8052,23.8127,23.7827,23.7977,62600.0
2012-08-13 13:05:00,31.77,31.8,31.75,31.77,46500.0,23.7902,23.8127,23.7752,23.7902,46500.0
2012-08-13 13:10:00,31.77,31.8,31.75,31.77,45400.0,23.7902,23.8127,23.7752,23.7902,45400.0
2012-08-13 13:15:00,31.76,31.76,31.71,31.71,33700.0,23.7827,23.7827,23.7453,23.7453,33700.0
2012-08-13 13:20:00,31.71,31.73,31.69,31.72,39300.0,23.7453,23.7602,23.7303,23.7528,39300.0
2012-08-13 13:25:00,31.71,31.73,31.7,31.7,34600.0,23.7453,23.7602,23.7378,23.7378,34600.0
2012-08-13 13:30:00,31.7,31.71,31.66,31.66,24200.0,23.7378,23.7453,23.7078,23.7078,24200.0
2012-08-13 13:35:00,31.66,31.68,31.64,31.65,26500.0,23.7078,23.7228,23.6928,23.7003,26500.0
2012-08-13 13:40:00,31.66,31.69,31.65,31.67,32600.0,23.7078,23.7303,23.7003,23.7153,32600.0
2012-08-13 13:45:00,31.67,31.68,31.63,31.68,37100.0,23.7153,23.7228,23.6854,23.7228,37100.0
2012-08-13 13:50:00,31.68,31.71,31.66,31.69,54900.0,23.7228,23.7453,23.7078,23.7303,54900.0
2012-08-13 13:55:00,31.69,31.7,31.63,31.64,28700.0,23.7303,23.7378,23.6854,23.6928,28700.0
2012-08-13 14:00:00,31.65,31.71,31.64,31.68,30600.0,23.7003,23.7453,23.6928,23.7228,30600.0
2012-08-13 14:05:00,31.68,31.71,31.67,31.7,42400.0,23.7228,23.7453,23.7153,23.7378,42400.0
2012-08-13 14:10:00,31.7,31.72,31.69,31.71,105400.0,23.7378,23.7528,23.7303,23.7453,105400.0
2012-08-13 14:15:00,31.72,31.75,31.71,31.75,21800.0,23.7528,23.7752,23.7453,23.7752,21800.0
2012-08-13 14:20:00,31.75,31.75,31.72,31.74,67900.0,23.7752,23.7752,23.7528,23.7677,67900.0
2012-08-13 14:25:00,31.75,31.76,31.7,31.7,94100.0,23.7752,23.7827,23.7378,23.7378,94100.0
2012-08-13 14:30:00,31.71,31.75,31.69,31.74,324800.0,23.7453,23.7752,23.7303,23.7677,324800.0
2012-08-13 14:35:00,31.74,31.75,31.69,31.69,172300.0,23.7677,23.7752,23.7303,23.7303,172300.0
2012-08-13 14:40:00,31.7,31.74,31.69,31.74,22500.0,23.7378,23.7677,23.7303,23.7677,22500.0
2012-08-13 14:45:00,31.73,31.75,31.72,31.75,50100.0,23.7602,23.7752,23.7528,23.7752,50100.0
2012-08-13 14:50:00,31.75,31.89,31.74,31.89,162800.0,23.7752,23.8801,23.7677,23.8801,162800.0
2012-08-13 14:55:00,31.88,31.95,31.87,31.94,236500.0,23.8726,23.925,23.8651,23.9175,236500.0
2012-08-13 15:00:00,31.93,31.94,31.83,31.84,96000.0,23.91,23.9175,23.8351,23.8426,96000.0
2012-08-13 15:05:00,31.83,31.84,31.75,31.75,103700.0,23.8351,23.8426,23.7752,23.7752,103700.0
2012-08-13 15:10:00,31.74,31.76,31.73,31.74,45600.0,23.7677,23.7827,23.7602,23.7677,45600.0
2012-08-13 15:15:00,31.74,31.77,31.73,31.75,57100.0,23.7677,23.7902,23.7602,23.7752,57100.0
2012-08-13 15:20:00,31.75,31.76,31.71,31.73,35300.0,23.7752,23.7827,23.7453,23.7602,35300.0
2012-08-13 15:25:00,31.74,31.75,31.73,31.73,72200.0,23.7677,23.7752,23.7602,23.7602,72200.0
2012-08-13 15:30:00,31.73,31.74,31.69,31.72,100600.0,23.7602,23.7677,23.7303,23.7528,100600.0
2012-08-13 15:35:00,31.72,31.76,31.68,31.75,108900.0,23.7528,23.7827,23.7228,23.7752,108900.0
2012-08-13 15:40:00,31.75,31.8,31.74,31.8,135600.0,23.7752,23.8127,23.7677,23.8127,135600.0
2012-08-13 15:45:00,31.79,31.84,31.79,31.82,127200.0,23.8052,23.8426,23.8052,23.8276,127200.0
2012-08-13 15:50:00,31.81,31.83,31.78,31.79,235100.0,23.8201,23.8351,23.7977,23.8052,235100.0
2012-08-13 15:55:00,31.8,31.83,31.78,31.82,224200.0,23.8127,23.8351,23.7977,23.8276,224200.0
2012-08-14 09:30:00,31.97,32.01,31.74,31.81,86700.0,23.94,23.9699,23.7677,23.8201,86700.0
2012-08-14 09:35:00,31.8,31.91,31.7,31.91,113700.0,23.8127,23.895,23.7378,23.895,113700.0
2012-08-14 09:40:00,31.9,31.93,31.83,31.91,83100.0,23.8875,23.91,23.8351,23.895,83100.0
2012-08-14 09:45:00,31.91,32.06,31.89,32.05,130200.0,23.895,24.0074,23.8801,23.9999,130200.0
2012-08-14 09:50:00,32.05,32.06,31.78,31.84,68100.0,23.9999,24.0074,23.7977,23.8426,68100.0
2012-08-14 09:55:00,31.83,31.85,31.69,31.69,109600.0,23.8351,23.8501,23.7303,23.7303,109600.0
2012-08-14 10:00:00,31.69,31.79,31.69,31.72,71000.0,23.7303,23.8052,23.7303,23.7528,71000.0
2012-08-14 10:05:00,31.71,31.83,31.7,31.79,81100.0,23.7453,23.8351,23.7378,23.8052,81100.0
2012-08-14 10:10:00,31.79,31.9,31.79,31.87,61900.0,23.8052,23.8875,23.8052,23.8651,61900.0
2012-08-14 10:15:00,31.89,31.9,31.82,31.82,52100.0,23.8801,23.8875,23.8276,23.8276,52100.0
2012-08-14 10:20:00,31.81,31.81,31.63,31.65,61300.0,23.8201,23.8201,23.6854,23.7003,61300.0
2012-08-14 10:25:00,31.65,31.67,31.56,31.6,36800.0,23.7003,23.7153,23.6329,23.6629,36800.0
2012-08-14 10:30:00,31.59,31.63,31.58,31.61,111700.0,23.6554,23.6854,23.6479,23.6704,111700.0
2012-08-14 10:35:00,31.61,31.62,31.52,31.53,93700.0,23.6704,23.6779,23.603,23.6105,93700.0
2012-08-14 10:40:00,31.52,31.57,31.52,31.57,63800.0,23.603,23.6404,23.603,23.6404,63800.0
2012-08-14 10:45:00,31.57,31.59,31.51,31.51,75900.0,23.6404,23.6554,23.5955,23.5955,75900.0
2012-08-14 10:50:00,31.52,31.59,31.52,31.58,27800.0,23.603,23.6554,23.603,23.6479,27800.0
2012-08-14 10:55:00,31.59,31.63,31.57,31.6,31900.0,23.6554,23.6854,23.6404,23.6629,31900.0
2012-08-14 11:00:00,31.61,31.65,31.57,31.65,41200.0,23.6704,23.7003,23.6404,23.7003,41200.0
2012-08-14 11:05:00,31.64,31.64,31.59,31.6,63600.0,23.6928,23.6928,23.6554,23.6629,63600.0
2012-08-14 11:10:00,31.6,31.62,31.59,31.59,77800.0,23.6629,23.6779,23.6554,23.6554,77800.0
2012-08-14 11:15:00,31.6,31.62,31.58,31.59,71200.0,23.6629,23.6779,23.6479,23.6554,71200.0
2012-08-14 11:20:00,31.58,31.61,31.58,31.59,71000.0,23.6479,23.6704,23.6479,23.6554,71000.0
2012-08-14 11:25:00,31.59,31.61,31.57,31.58,122800.0,23.6554,23.6704,23.6404,23.6479,122800.0
2012-08-14 11:30:00,31.57,31.62,31.56,31.61,37000.0,23.6404,23.6779,23.6329,23.6704,37000.0
2012-08-14 11:35:00,31.61,31.66,31.6,31.6,36400.0,23.6704,23.7078,23.6629,23.6629,36400.0
2012-08-14 11:40:00,31.61,31.62,31.55,31.59,32400.0,23.6704,23.6779,23.6255,23.6554,32400.0
2012-08-14 11:45:00,31.58,31.63,31.58,31.6,37200.0,23.6479,23.6854,23.6479,23.6629,37200.0
2012-08-14 11:50:00,31.61,31.61,31.54,31.56,48200.0,23.6704,23.6704,23.618,23.6329,48200.0
2012-08-14 11:55:00,31.56,31.57,31.51,31.54,93400.0,23.6329,23.6404,23.5955,23.618,93400.0
2012-08-14 12:00:00,31.55,31.56,31.54,31.55,35100.0,23.6255,23.6329,23.618,23.6255,35100.0
2012-08-14 12:05:00,31.54,31.56,31.52,31.54,58300.0,23.618,23.6329,23.603,23.618,58300.0
2012-08-14 12:10:00,31.53,31.55,31.47,31.51,97500.0,23.6105,23.6255,23.5655,23.5955,97500.0
2012-08-14 12:15:00,31.52,31.55,31.48,31.53,63800.0,23.603,23.6255,23.573,23.6105,63800.0
2012-08-14 12:20:00,31.53,31.56,31.52,31.54,38500.0,23.6105,23.6329,23.603,23.618,38500.0
2012-08-14 12:25:00,31.54,31.55,31.53,31.54,18300.0,23.618,23.6255,23.6105,23.618,18300.0
2012-08-14 12:30:00,31.54,31.59,31.54,31.56,52800.0,23.618,23.6554,23.618,23.6329,52800.0
2012-08-14 12:35:00,31.55,31.56,31.48,31.48,44000.0,23.6255,23.6329,23.573,23.573,44000.0
2012-08-14 12:40:00,31.48,31.5,31.41,31.46,43900.0,23.573,23.588,23.5206,23.5581,43900.0
2012-08-14 12:45:00,31.46,31.5,31.46,31.5,23000.0,23.5581,23.588,23.5581,23.588,23000.0
2012-08-14 12:50:00,31.5,31.56,31.49,31.56,26700.0,23.588,23.6329,23.5805,23.6329,26700.0
2012-08-14 12:55:00,31.56,31.56,31.52,31.53,34400.0,23.6329,23.6329,23.603,23.6105,34400.0
2012-08-14 13:00:00,31.53,31.57,31.53,31.55,33700.0,23.6105,23.6404,23.6105,23.6255,33700.0
2012-08-14 13:05:00,31.55,31.56,31.52,31.54,24700.0,23.6255,23.6329,23.603,23.618,24700.0
2012-08-14 13:10:00,31.54,31.55,31.5,31.55,22600.0,23.618,23.6255,23.588,23.6255,22600.0
2012-08-14 13:15:00,31.55,31.55,31.53,31.54,12300.0,23.6255,23.6255,23.6105,23.618,12300.0
2012-08-14 13:20:00,31.55,31.56,31.51,31.55,23500.0,23.6255,23.6329,23.5955,23.6255,23500.0
2012-08-14 13:25:00,31.55,31.55,31.49,31.54,31200.0,23.6255,23.6255,23.5805,23.618,31200.0
2012-08-14 13:30:00,31.54,31.58,31.54,31.57,15400.0,23.618,23.6479,23.618,23.6404,15400.0
2012-08-14 13:35:00,31.56,31.59,31.56,31.56,18200.0,23.6329,23.6554,23.6329,23.6329,18200.0
2012-08-14 13:40:00,31.56,31.57,31.55,31.57,18900.0,23.6329,23.6404,23.6255,23.6404,18900.0
2012-08-14 13:45:00,31.57,31.61,31.56,31.61,23900.0,23.6404,23.6704,23.6329,23.6704,23900.0
2012-08-14 13:50:00,31.61,31.63,31.59,31.63,72000.0,23.6704,23.6854,23.6554,23.6854,72000.0
2012-08-14 13:55:00,31.62,31.62,31.57,31.57,18200.0,23.6779,23.6779,23.6404,23.6404,18200.0
2012-08-14 14:00:00,31.57,31.61,31.57,31.58,26900.0,23.6404,23.6704,23.6404,23.6479,26900.0
2012-08-14 14:05:00,31.58,31.61,31.57,31.59,29200.0,23.6479,23.6704,23.6404,23.6554,29200.0
2012-08-14 14:10:00,31.59,31.59,31.55,31.55,18100.0,23.6554,23.6554,23.6255,23.6255,18100.0
2012-08-14 14:15:00,31.55,31.56,31.52,31.52,18600.0,23.6255,23.6329,23.603,23.603,18600.0
2012-08-14 14:20:00,31.52,31.52,31.48,31.5,38800.0,23.603,23.603,23.573,23.588,38800.0
2012-08-14 14:25:00,31.5,31.51,31.48,31.49,18300.0,23.588,23.5955,23.573,23.5805,18300.0
2012-08-14 14:30:00,31.49,31.5,31.47,31.47,24600.0,23.5805,23.588,23.5655,23.5655,24600.0
2012-08-14 14:35:00,31.47,31.48,31.45,31.45,31300.0,23.5655,23.573,23.5506,23.5506,31300.0
2012-08-14 14:40:00,31.45,31.49,31.42,31.45,54600.0,23.5506,23.5805,23.5281,23.5506,54600.0
2012-08-14 14:45:00,31.46,31.46,31.41,31.45,54000.0,23.5581,23.5581,23.5206,23.5506,54000.0
2012-08-14 14:50:00,31.45,31.47,31.44,31.46,20800.0,23.5506,23.5655,23.5431,23.5581,20800.0
2012-08-14 14:55:00,31.45,31.51,31.44,31.51,25700.0,23.5506,23.5955,23.5431,23.5955,25700.0
2012-08-14 15:00:00,31.51,31.53,31.49,31.5,38100.0,23.5955,23.6105,23.5805,23.588,38100.0
2012-08-14 15:05:00,31.51,31.51,31.46,31.46,28500.0,23.5955,23.5955,23.5581,23.5581,28500.0
2012-08-14 15:10:00,31.46,31.48,31.4,31.42,56800.0,23.5581,23.573,23.5131,23.5281,56800.0
2012-08-14 15:15:00,31.42,31.45,31.4,31.44,41700.0,23.5281,23.5506,23.5131,23.5431,41700.0
2012-08-14 15:20:00,31.45,31.45,31.44,31.44,29700.0,23.5506,23.5506,23.5431,23.5431,29700.0
2012-08-14 15:25:00,31.44,31.45,31.42,31.43,89400.0,23.5431,23.5506,23.5281,23.5356,89400.0
2012-08-14 15:30:00,31.43,31.44,31.37,31.38,104800.0,23.5356,23.5431,23.4907,23.4982,104800.0
2012-08-14 15:35:00,31.37,31.39,31.32,31.39,104600.0,23.4907,23.5056,23.4532,23.5056,104600.0
2012-08-14 15:40:00,31.39,31.39,31.31,31.34,100200.0,23.5056,23.5056,23.4457,23.4682,100200.0
2012-08-14 15:45:00,31.34,31.41,31.33,31.39,157900.0,23.4682,23.5206,23.4607,23.5056,157900.0
2012-08-14 15:50:00,31.39,31.41,31.34,31.35,296000.0,23.5056,23.5206,23.4682,23.4757,296000.0
2012-08-14 15:55:00,31.35,31.43,31.34,31.43,203800.0,23.4757,23.5356,23.4682,23.5356,203800.0
2012-08-15 09:30:00,31.55,31.9,31.55,31.8,135900.0,23.6255,23.8875,23.6255,23.8127,135900.0
2012-08-15 09:35:00,31.81,32.13,31.8,32.13,188000.0,23.8201,24.0598,23.8127,24.0598,188000.0
2012-08-15 09:40:00,32.13,32.16,31.99,32.03,194800.0,24.0598,24.0822,23.9549,23.9849,194800.0
2012-08-15 09:45:00,32.04,32.04,31.86,31.91,86400.0,23.9924,23.9924,23.8576,23.895,86400.0
2012-08-15 09:50:00,31.91,32.04,31.91,32.02,67300.0,23.895,23.9924,23.895,23.9774,67300.0
2012-08-15 09:55:00,32.03,32.34,32.01,32.33,135200.0,23.9849,24.217,23.9699,24.2095,135200.0
2012-08-15 10:00:00,32.33,32.37,32.23,32.24,132600.0,24.2095,24.2395,24.1347,24.1421,132600.0
2012-08-15 10:05:00,32.23,32.23,31.99,32.09,123400.0,24.1347,24.1347,23.9549,24.0298,123400.0
2012-08-15 10:10:00,32.08,32.17,32.0,32.01,65900.0,24.0223,24.0897,23.9624,23.9699,65900.0
2012-08-15 10:15:00,32.02,32.12,32.0,32.0,64300.0,23.9774,24.0523,23.9624,23.9624,64300.0
2012-08-15 10:20:00,31.99,32.02,31.91,32.0,63500.0,23.9549,23.9774,23.895,23.9624,63500.0
2012-08-15 10:25:00,32.01,32.09,31.91,31.93,123900.0,23.9699,24.0298,23.895,23.91,123900.0
2012-08-15 10:30:00,31.93,31.97,31.92,31.96,61000.0,23.91,23.94,23.9025,23.9325,61000.0
2012-08-15 10:35:00,31.95,31.96,31.79,31.8,107800.0,23.925,23.9325,23.8052,23.8127,107800.0
2012-08-15 10:40:00,31.8,31.84,31.75,31.78,142500.0,23.8127,23.8426,23.7752,23.7977,142500.0
2012-08-15 10:45:00,31.78,31.81,31.75,31.76,71300.0,23.7977,23.8201,23.7752,23.7827,71300.0
2012-08-15 10:50:00,31.77,31.79,31.73,31.75,106200.0,23.7902,23.8052,23.7602,23.7752,106200.0
2012-08-15 10:55:00,31.76,31.8,31.74,31.74,138800.0,23.7827,23.8127,23.7677,23.7677,138800.0
2012-08-15 11:00:00,31.75,31.77,31.68,31.68,180600.0,23.7752,23.7902,23.7228,23.7228,180600.0
2012-08-15 11:05:00,31.69,31.75,31.66,31.75,166400.0,23.7303,23.7752,23.7078,23.7752,166400.0
2012-08-15 11:10:00,31.75,31.75,31.69,31.7,63600.0,23.7752,23.7752,23.7303,23.7378,63600.0
2012-08-15 11:15:00,31.7,31.75,31.7,31.75,72200.0,23.7378,23.7752,23.7378,23.7752,72200.0
2012-08-15 11:20:00,31.75,31.75,31.67,31.69,63600.0,23.7752,23.7752,23.7153,23.7303,63600.0
2012-08-15 11:25:00,31.68,31.74,31.68,31.73,186800.0,23.7228,23.7677,23.7228,23.7602,186800.0
2012-08-15 11:30:00,31.73,31.79,31.72,31.75,137200.0,23.7602,23.8052,23.7528,23.7752,137200.0
2012-08-15 11:35:00,31.75,31.8,31.59,31.63,297000.0,23.7752,23.8127,23.6554,23.6854,297000.0
2012-08-15 11:40:00,31.64,31.75,31.64,31.73,192800.0,23.6928,23.7752,23.6928,23.7602,192800.0
2012-08-15 11:45:00,31.73,31.81,31.72,31.8,125100.0,23.7602,23.8201,23.7528,23.8127,125100.0
2012-08-15 11:50:00,31.8,31.88,31.79,31.83,93400.0,23.8127,23.8726,23.8052,23.8351,93400.0
2012-08-15 11:55:00,31.83,31.86,31.82,31.84,37700.0,23.8351,23.8576,23.8276,23.8426,37700.0
2012-08-15 12:00:00,31.84,31.93,31.84,31.91,77700.0,23.8426,23.91,23.8426,23.895,77700.0
2012-08-15 12:05:00,31.91,31.92,31.88,31.89,40700.0,23.895,23.9025,23.8726,23.8801,40700.0
2012-08-15 12:10:00,31.89,31.9,31.89,31.9,22900.0,23.8801,23.8875,23.8801,23.8875,22900.0
2012-08-15 12:15:00,31.9,31.9,31.85,31.87,33800.0,23.8875,23.8875,23.8501,23.8651,33800.0
2012-08-15 12:20:00,31.86,31.94,31.86,31.94,58900.0,23.8576,23.9175,23.8576,23.9175,58900.0
2012-08-15 12:25:00,31.93,31.99,31.91,31.98,42600.0,23.91,23.9549,23.895,23.9474,42600.0
2012-08-15 12:30:00,31.98,32.01,31.97,32.01,69700.0,23.9474,23.9699,23.94,23.9699,69700.0
2012-08-15 12:35:00,32.0,32.0,31.95,31.96,57100.0,23.9624,23.9624,23.925,23.9325,57100.0
2012-08-15 12:40:00,31.96,31.96,31.88,31.91,52900.0,23.9325,23.9325,23.8726,23.895,52900.0
2012-08-15 12:45:00,31.91,31.97,31.91,31.95,33300.0,23.895,23.94,23.895,23.925,33300.0
2012-08-15 12:50:00,31.95,31.97,31.93,31.97,76700.0,23.925,23.94,23.91,23.94,76700.0
2012-08-15 12:55:00,31.96,31.98,31.93,31.93,38000.0,23.9325,23.9474,23.91,23.91,38000.0
2012-08-15 13:00:00,31.93,31.93,31.84,31.84,59600.0,23.91,23.91,23.8426,23.8426,59600.0
2012-08-15 13:05:00,31.84,31.91,31.83,31.91,46300.0,23.8426,23.895,23.8351,23.895,46300.0
2012-08-15 13:10:00,31.91,31.91,31.87,31.88,48300.0,23.895,23.895,23.8651,23.8726,48300.0
2012-08-15 13:15:00,31.88,31.9,31.88,31.88,33600.0,23.8726,23.8875,23.8726,23.8726,33600.0
2012-08-15 13:20:00,31.88,31.92,31.86,31.91,78200.0,23.8726,23.9025,23.8576,23.895,78200.0
2012-08-15 13:25:00,31.91,31.93,31.9,31.92,43200.0,23.895,23.91,23.8875,23.9025,43200.0
2012-08-15 13:30:00,31.92,31.92,31.87,31.87,40900.0,23.9025,23.9025,23.8651,23.8651,40900.0
2012-08-15 13:35:00,31.87,31.87,31.85,31.85,43700.0,23.8651,23.8651,23.8501,23.8501,43700.0
2012-08-15 13:40:00,31.86,31.87,31.85,31.87,35400.0,23.8576,23.8651,23.8501,23.8651,35400.0
2012-08-15 13:45:00,31.86,31.92,31.86,31.92,98700.0,23.8576,23.9025,23.8576,23.9025,98700.0
2012-08-15 13:50:00,31.93,31.96,31.91,31.94,101400.0,23.91,23.9325,23.895,23.9175,101400.0
2012-08-15 13:55:00,31.93,31.94,31.83,31.85,105300.0,23.91,23.9175,23.8351,23.8501,105300.0
2012-08-15 14:00:00,31.85,31.89,31.82,31.85,122000.0,23.8501,23.8801,23.8276,23.8501,122000.0
2012-08-15 14:05:00,31.85,31.85,31.7,31.7,57800.0,23.8501,23.8501,23.7378,23.7378,57800.0
2012-08-15 14:10:00,31.7,31.76,31.7,31.76,55700.0,23.7378,23.7827,23.7378,23.7827,55700.0
2012-08-15 14:15:00,31.76,31.8,31.74,31.78,91500.0,23.7827,23.8127,23.7677,23.7977,91500.0
2012-08-15 14:20:00,31.78,31.79,31.74,31.75,83200.0,23.7977,23.8052,23.7677,23.7752,83200.0
2012-08-15 14:25:00,31.75,31.76,31.75,31.76,69300.0,23.7752,23.7827,23.7752,23.7827,69300.0
2012-08-15 14:30:00,31.75,31.8,31.75,31.79,158200.0,23.7752,23.8127,23.7752,23.8052,158200.0
2012-08-15 14:35:00,31.79,31.79,31.72,31.72,132500.0,23.8052,23.8052,23.7528,23.7528,132500.0
2012-08-15 14:40:00,31.73,31.77,31.73,31.76,76100.0,23.7602,23.7902,23.7602,23.7827,76100.0
2012-08-15 14:45:00,31.76,31.76,31.68,31.71,142000.0,23.7827,23.7827,23.7228,23.7453,142000.0
2012-08-15 14:50:00,31.71,31.72,31.7,31.71,137000.0,23.7453,23.7528,23.7378,23.7453,137000.0
2012-08-15 14:55:00,31.71,31.76,31.69,31.76,208800.0,23.7453,23.7827,23.7303,23.7827,208800.0
2012-08-15 15:00:00,31.76,31.76,31.72,31.75,132700.0,23.7827,23.7827,23.7528,23.7752,132700.0
2012-08-15 15:05:00,31.75,31.87,31.74,31.84,219000.0,23.7752,23.8651,23.7677,23.8426,219000.0
2012-08-15 15:10:00,31.84,31.84,31.78,31.81,83200.0,23.8426,23.8426,23.7977,23.8201,83200.0
2012-08-15 15:15:00,31.81,31.83,31.79,31.81,97400.0,23.8201,23.8351,23.8052,23.8201,97400.0
2012-08-15 15:20:00,31.81,31.81,31.8,31.81,110800.0,23.8201,23.8201,23.8127,23.8201,110800.0
2012-08-15 15:25:00,31.81,31.81,31.7,31.74,153400.0,23.8201,23.8201,23.7378,23.7677,153400.0
2012-08-15 15:30:00,31.74,31.81,31.74,31.79,112000.0,23.7677,23.8201,23.7677,23.8052,112000.0
2012-08-15 15:35:00,31.79,31.81,31.76,31.77,157800.0,23.8052,23.8201,23.7827,23.7902,157800.0
2012-08-15 15:40:00,31.77,31.81,31.74,31.8,147000.0,23.7902,23.8201,23.7677,23.8127,147000.0
2012-08-15 15:45:00,31.8,31.8,31.74,31.75,253200.0,23.8127,23.8127,23.7677,23.7752,253200.0
2012-08-15 15:50:00,31.76,31.79,31.7,31.78,537000.0,23.7827,23.8052,23.7378,23.7977,537000.0
2012-08-15 15:55:00,31.78,31.81,31.74,31.74,759900.0,23.7977,23.8201,23.7677,23.7677,759900.0
2012-08-16 09:30:00,33.17,33.18,31.62,31.94,1585100.0,24.8385,24.846,23.6779,23.9175,1585100.0
2012-08-16 09:35:00,31.95,32.28,31.22,32.26,1067500.0,23.925,24.1721,23.3783,24.1571,1067500.0
2012-08-16 09:40:00,32.26,32.54,31.65,31.68,1177200.0,24.1571,24.3668,23.7003,23.7228,1177200.0
2012-08-16 09:45:00,31.66,31.72,31.49,31.72,696300.0,23.7078,23.7528,23.5805,23.7528,696300.0
2012-08-16 09:50:00,31.71,31.85,31.61,31.76,393300.0,23.7453,23.8501,23.6704,23.7827,393300.0
2012-08-16 09:55:00,31.76,31.92,31.6,31.71,337000.0,23.7827,23.9025,23.6629,23.7453,337000.0
2012-08-16 10:00:00,31.7,31.94,31.51,31.63,321800.0,23.7378,23.9175,23.5955,23.6854,321800.0
2012-08-16 10:05:00,31.61,31.85,31.5,31.85,338200.0,23.6704,23.8501,23.588,23.8501,338200.0
2012-08-16 10:10:00,31.86,31.88,31.61,31.62,255000.0,23.8576,23.8726,23.6704,23.6779,255000.0
2012-08-16 10:15:00,31.62,31.79,31.59,31.77,129800.0,23.6779,23.8052,23.6554,23.7902,129800.0
2012-08-16 10:20:00,31.77,31.82,31.55,31.66,257500.0,23.7902,23.8276,23.6255,23.7078,257500.0
2012-08-16 10:25:00,31.66,31.75,31.57,31.59,195000.0,23.7078,23.7752,23.6404,23.6554,195000.0
2012-08-16 10:30:00,31.6,31.74,31.53,31.57,231000.0,23.6629,23.7677,23.6105,23.6404,231000.0
2012-08-16 10:35:00,31.58,31.69,31.57,31.63,302300.0,23.6479,23.7303,23.6404,23.6854,302300.0
2012-08-16 10:40:00,31.63,31.89,31.6,31.85,366800.0,23.6854,23.8801,23.6629,23.8501,366800.0
2012-08-16 10:45:00,31.85,31.97,31.84,31.92,221500.0,23.8501,23.94,23.8426,23.9025,221500.0
2012-08-16 10:50:00,31.9,31.97,31.78,31.89,143700.0,23.8875,23.94,23.7977,23.8801,143700.0
2012-08-16 10:55:00,31.9,32.08,31.89,32.05,221200.0,23.8875,24.0223,23.8801,23.9999,221200.0
2012-08-16 11:00:00,32.05,32.15,32.05,32.15,209000.0,23.9999,24.0747,23.9999,24.0747,209000.0
2012-08-16 11:05:00,32.15,32.19,32.02,32.09,166100.0,24.0747,24.1047,23.9774,24.0298,166100.0
2012-08-16 11:10:00,32.09,32.31,32.09,32.26,355900.0,24.0298,24.1946,24.0298,24.1571,355900.0
2012-08-16 11:15:00,32.26,32.34,32.15,32.19,234700.0,24.1571,24.217,24.0747,24.1047,234700.0
2012-08-16 11:20:00,32.19,32.23,32.1,32.23,125900.0,24.1047,24.1347,24.0373,24.1347,125900.0
2012-08-16 11:25:00,32.23,32.31,32.16,32.31,275400.0,24.1347,24.1946,24.0822,24.1946,275400.0
2012-08-16 11:30:00,32.3,32.31,32.24,32.26,76600.0,24.1871,24.1946,24.1421,24.1571,76600.0
2012-08-16 11:35:00,32.27,32.41,32.26,32.4,206200.0,24.1646,24.2694,24.1571,24.262,206200.0
2012-08-16 11:40:00,32.41,32.41,32.37,32.38,103600.0,24.2694,24.2694,24.2395,24.247,103600.0
2012-08-16 11:45:00,32.38,32.46,32.3,32.44,297000.0,24.247,24.3069,24.1871,24.2919,297000.0
2012-08-16 11:50:00,32.45,32.55,32.42,32.52,135200.0,24.2994,24.3743,24.2769,24.3518,135200.0
2012-08-16 11:55:00,32.52,32.58,32.46,32.53,166700.0,24.3518,24.3967,24.3069,24.3593,166700.0
2012-08-16 12:00:00,32.53,32.65,32.53,32.64,79400.0,24.3593,24.4492,24.3593,24.4417,79400.0
2012-08-16 12:05:00,32.64,32.7,32.61,32.68,139300.0,24.4417,24.4866,24.4192,24.4716,139300.0
2012-08-16 12:10:00,32.67,32.73,32.66,32.72,86300.0,24.4641,24.5091,24.4566,24.5016,86300.0
2012-08-16 12:15:00,32.72,32.87,32.72,32.8,189700.0,24.5016,24.6139,24.5016,24.5615,189700.0
2012-08-16 12:20:00,32.8,32.8,32.64,32.7,211200.0,24.5615,24.5615,24.4417,24.4866,211200.0
2012-08-16 12:25:00,32.69,32.79,32.69,32.75,45700.0,24.4791,24.554,24.4791,24.524,45700.0
2012-08-16 12:30:00,32.74,32.77,32.69,32.75,60800.0,24.5166,24.539,24.4791,24.524,60800.0
2012-08-16 12:35:00,32.74,32.77,32.68,32.73,54000.0,24.5166,24.539,24.4716,24.5091,54000.0
2012-08-16 12:40:00,32.72,32.94,32.72,32.91,102300.0,24.5016,24.6663,24.5016,24.6439,102300.0
2012-08-16 12:45:00,32.91,32.92,32.82,32.89,114400.0,24.6439,24.6513,24.5765,24.6289,114400.0
2012-08-16 12:50:00,32.89,33.07,32.87,32.99,223100.0,24.6289,24.7637,24.6139,24.7038,223100.0
2012-08-16 12:55:00,32.98,33.2,32.97,33.17,230900.0,24.6963,24.861,24.6888,24.8385,230900.0
2012-08-16 13:00:00,33.17,33.17,33.05,33.08,161000.0,24.8385,24.8385,24.7487,24.7712,161000.0
2012-08-16 13:05:00,33.08,33.2,33.07,33.13,163500.0,24.7712,24.861,24.7637,24.8086,163500.0
2012-08-16 13:10:00,33.13,33.35,33.13,33.33,307900.0,24.8086,24.9733,24.8086,24.9584,307900.0
2012-08-16 13:15:00,33.32,33.37,33.19,33.24,147400.0,24.9509,24.9883,24.8535,24.891,147400.0
2012-08-16 13:20:00,33.22,33.25,33.17,33.2,110100.0,24.876,24.8985,24.8385,24.861,110100.0
2012-08-16 13:25:00,33.19,33.24,33.11,33.15,184800.0,24.8535,24.891,24.7936,24.8236,184800.0
2012-08-16 13:30:00,33.16,33.17,33.09,33.14,135900.0,24.8311,24.8385,24.7786,24.8161,135900.0
2012-08-16 13:35:00,33.13,33.16,33.05,33.05,107700.0,24.8086,24.8311,24.7487,24.7487,107700.0
2012-08-16 13:40:00,33.05,33.06,32.96,32.98,142600.0,24.7487,24.7562,24.6813,24.6963,142600.0
2012-08-16 13:45:00,32.98,32.99,32.88,32.98,188700.0,24.6963,24.7038,24.6214,24.6963,188700.0
2012-08-16 13:50:00,32.97,33.0,32.9,32.92,269800.0,24.6888,24.7112,24.6364,24.6513,269800.0
2012-08-16 13:55:00,32.92,32.94,32.85,32.85,145600.0,24.6513,24.6663,24.5989,24.5989,145600.0
2012-08-16 14:00:00,32.85,33.0,32.84,32.96,289500.0,24.5989,24.7112,24.5914,24.6813,289500.0
2012-08-16 14:05:00,32.96,33.13,32.96,33.12,108600.0,24.6813,24.8086,24.6813,24.8011,108600.0
2012-08-16 14:10:00,33.11,33.15,33.05,33.05,112000.0,24.7936,24.8236,24.7487,24.7487,112000.0
2012-08-16 14:15:00,33.05,33.13,33.05,33.07,81500.0,24.7487,24.8086,24.7487,24.7637,81500.0
2012-08-16 14:20:00,33.07,33.08,33.01,33.02,159100.0,24.7637,24.7712,24.7187,24.7262,159100.0
2012-08-16 14:25:00,33.02,33.08,32.98,33.04,155800.0,24.7262,24.7712,24.6963,24.7412,155800.0
2012-08-16 14:30:00,33.04,33.07,33.01,33.05,185100.0,24.7412,24.7637,24.7187,24.7487,185100.0
2012-08-16 14:35:00,33.04,33.05,32.96,32.96,93300.0,24.7412,24.7487,24.6813,24.6813,93300.0
2012-08-16 14:40:00,32.95,33.0,32.85,32.94,218900.0,24.6738,24.7112,24.5989,24.6663,218900.0
2012-08-16 14:45:00,32.93,32.95,32.92,32.93,68300.0,24.6588,24.6738,24.6513,24.6588,68300.0
2012-08-16 14:50:00,32.93,32.96,32.91,32.93,81800.0,24.6588,24.6813,24.6439,24.6588,81800.0
2012-08-16 14:55:00,32.92,32.93,32.78,32.79,109300.0,24.6513,24.6588,24.5465,24.554,109300.0
2012-08-16 15:00:00,32.79,32.85,32.78,32.83,128100.0,24.554,24.5989,24.5465,24.5839,128100.0
2012-08-16 15:05:00,32.83,32.95,32.82,32.94,183100.0,24.5839,24.6738,24.5765,24.6663,183100.0
2012-08-16 15:10:00,32.95,33.05,32.94,33.04,181100.0,24.6738,24.7487,24.6663,24.7412,181100.0
2012-08-16 15:15:00,33.03,33.1,33.0,33.09,139700.0,24.7337,24.7861,24.7112,24.7786,139700.0
2012-08-16 15:20:00,33.09,33.09,33.01,33.02,208900.0,24.7786,24.7786,24.7187,24.7262,208900.0
2012-08-16 15:25:00,33.01,33.12,33.01,33.11,199200.0,24.7187,24.8011,24.7187,24.7936,199200.0
2012-08-16 15:30:00,33.11,33.13,33.01,33.02,147000.0,24.7936,24.8086,24.7187,24.7262,147000.0
2012-08-16 15:35:00,33.02,33.02,32.97,32.98,174100.0,24.7262,24.7262,24.6888,24.6963,174100.0
2012-08-16 15:40:00,32.99,33.01,32.89,32.92,203100.0,24.7038,24.7187,24.6289,24.6513,203100.0
2012-08-16 15:45:00,32.92,32.95,32.87,32.95,183300.0,24.6513,24.6738,24.6139,24.6738,183300.0
2012-08-16 15:50:00,32.94,32.98,32.93,32.97,299000.0,24.6663,24.6963,24.6588,24.6888,299000.0
2012-08-16 15:55:00,32.97,32.99,32.94,32.97,345900.0,24.6888,24.7038,24.6663,24.6888,345900.0
2012-08-17 09:30:00,32.97,32.98,32.53,32.8,379100.0,24.6888,24.6963,24.3593,24.5615,379100.0
2012-08-17 09:35:00,32.79,33.25,32.79,33.24,94600.0,24.554,24.8985,24.554,24.891,94600.0
2012-08-17 09:40:00,33.24,33.35,33.2,33.32,124000.0,24.891,24.9733,24.861,24.9509,124000.0
2012-08-17 09:45:00,33.32,33.39,33.3,33.33,171100.0,24.9509,25.0033,24.9359,24.9584,171100.0
2012-08-17 09:50:00,33.33,33.39,33.27,33.32,207500.0,24.9584,25.0033,24.9134,24.9509,207500.0
2012-08-17 09:55:00,33.34,33.39,33.29,33.37,59000.0,24.9658,25.0033,24.9284,24.9883,59000.0
2012-08-17 10:00:00,33.38,33.38,33.2,33.33,130000.0,24.9958,24.9958,24.861,24.9584,130000.0
2012-08-17 10:05:00,33.31,33.5,33.3,33.42,114400.0,24.9434,25.0857,24.9359,25.0258,114400.0
2012-08-17 10:10:00,33.44,33.46,33.37,33.41,243400.0,25.0407,25.0557,24.9883,25.0183,243400.0
2012-08-17 10:15:00,33.4,33.46,33.39,33.42,191800.0,25.0108,25.0557,25.0033,25.0258,191800.0
2012-08-17 10:20:00,33.43,33.43,33.18,33.18,183600.0,25.0332,25.0332,24.846,24.846,183600.0
2012-08-17 10:25:00,33.17,33.2,33.1,33.12,77700.0,24.8385,24.861,24.7861,24.8011,77700.0
2012-08-17 10:30:00,33.12,33.22,33.06,33.21,123400.0,24.8011,24.876,24.7562,24.8685,123400.0
2012-08-17 10:35:00,33.21,33.36,33.21,33.35,115400.0,24.8685,24.9808,24.8685,24.9733,115400.0
2012-08-17 10:40:00,33.36,33.45,33.32,33.37,215900.0,24.9808,25.0482,24.9509,24.9883,215900.0
2012-08-17 10:45:00,33.35,33.43,33.33,33.38,113400.0,24.9733,25.0332,24.9584,24.9958,113400.0
2012-08-17 10:50:00,33.38,33.47,33.36,33.45,152300.0,24.9958,25.0632,24.9808,25.0482,152300.0
2012-08-17 10:55:00,33.45,33.55,33.44,33.5,136500.0,25.0482,25.1231,25.0407,25.0857,136500.0
2012-08-17 11:00:00,33.5,33.55,33.46,33.49,61500.0,25.0857,25.1231,25.0557,25.0782,61500.0
2012-08-17 11:05:00,33.49,33.49,33.4,33.44,106600.0,25.0782,25.0782,25.0108,25.0407,106600.0
2012-08-17 11:10:00,33.44,33.47,33.41,33.41,116300.0,25.0407,25.0632,25.0183,25.0183,116300.0
2012-08-17 11:15:00,33.41,33.42,33.33,33.37,250500.0,25.0183,25.0258,24.9584,24.9883,250500.0
2012-08-17 11:20:00,33.37,33.38,33.25,33.27,160900.0,24.9883,24.9958,24.8985,24.9134,160900.0
2012-08-17 11:25:00,33.27,33.32,33.2,33.28,116900.0,24.9134,24.9509,24.861,24.9209,116900.0
2012-08-17 11:30:00,33.27,33.42,33.24,33.42,209300.0,24.9134,25.0258,24.891,25.0258,209300.0
2012-08-17 11:35:00,33.41,33.48,33.41,33.48,49100.0,25.0183,25.0707,25.0183,25.0707,49100.0
2012-08-17 11:40:00,33.48,33.49,33.43,33.46,31000.0,25.0707,25.0782,25.0332,25.0557,31000.0
2012-08-17 11:45:00,33.47,33.51,33.46,33.48,38900.0,25.0632,25.0931,25.0557,25.0707,38900.0
2012-08-17 11:50:00,33.48,33.52,33.47,33.51,42600.0,25.0707,25.1006,25.0632,25.0931,42600.0
2012-08-17 11:55:00,33.49,33.54,33.49,33.54,38400.0,25.0782,25.1156,25.0782,25.1156,38400.0
2012-08-17 12:00:00,33.54,33.6,33.53,33.55,70000.0,25.1156,25.1605,25.1081,25.1231,70000.0
2012-08-17 12:05:00,33.56,33.58,33.51,33.54,43300.0,25.1306,25.1456,25.0931,25.1156,43300.0
2012-08-17 12:10:00,33.54,33.55,33.45,33.51,146900.0,25.1156,25.1231,25.0482,25.0931,146900.0
2012-08-17 12:15:00,33.51,33.53,33.48,33.51,98100.0,25.0931,25.1081,25.0707,25.0931,98100.0
2012-08-17 12:20:00,33.5,33.54,33.5,33.51,75700.0,25.0857,25.1156,25.0857,25.0931,75700.0
2012-08-17 12:25:00,33.5,33.51,33.49,33.49,44300.0,25.0857,25.0931,25.0782,25.0782,44300.0
2012-08-17 12:30:00,33.49,33.52,33.49,33.5,44800.0,25.0782,25.1006,25.0782,25.0857,44800.0
2012-08-17 12:35:00,33.52,33.55,33.49,33.54,111700.0,25.1006,25.1231,25.0782,25.1156,111700.0
2012-08-17 12:40:00,33.54,33.56,33.5,33.54,84800.0,25.1156,25.1306,25.0857,25.1156,84800.0
2012-08-17 12:45:00,33.54,33.57,33.51,33.54,72400.0,25.1156,25.1381,25.0931,25.1156,72400.0
2012-08-17 12:50:00,33.54,33.54,33.47,33.49,70500.0,25.1156,25.1156,25.0632,25.0782,70500.0
2012-08-17 12:55:00,33.49,33.55,33.48,33.52,85200.0,25.0782,25.1231,25.0707,25.1006,85200.0
2012-08-17 13:00:00,33.51,33.53,33.49,33.5,30400.0,25.0931,25.1081,25.0782,25.0857,30400.0
2012-08-17 13:05:00,33.5,33.5,33.49,33.49,14400.0,25.0857,25.0857,25.0782,25.0782,14400.0
2012-08-17 13:10:00,33.5,33.54,33.48,33.54,70500.0,25.0857,25.1156,25.0707,25.1156,70500.0
2012-08-17 13:15:00,33.54,33.55,33.52,33.55,23300.0,25.1156,25.1231,25.1006,25.1231,23300.0
2012-08-17 13:20:00,33.55,33.55,33.53,33.54,40800.0,25.1231,25.1231,25.1081,25.1156,40800.0
2012-08-17 13:25:00,33.54,33.55,33.5,33.51,51000.0,25.1156,25.1231,25.0857,25.0931,51000.0
2012-08-17 13:30:00,33.51,33.55,33.51,33.54,50500.0,25.0931,25.1231,25.0931,25.1156,50500.0
2012-08-17 13:35:00,33.55,33.58,33.54,33.58,45000.0,25.1231,25.1456,25.1156,25.1456,45000.0
2012-08-17 13:40:00,33.58,33.59,33.56,33.57,42200.0,25.1456,25.1531,25.1306,25.1381,42200.0
2012-08-17 13:45:00,33.58,33.58,33.53,33.53,59500.0,25.1456,25.1456,25.1081,25.1081,59500.0
2012-08-17 13:50:00,33.54,33.57,33.53,33.55,64300.0,25.1156,25.1381,25.1081,25.1231,64300.0
2012-08-17 13:55:00,33.56,33.56,33.51,33.54,101100.0,25.1306,25.1306,25.0931,25.1156,101100.0
2012-08-17 14:00:00,33.54,33.57,33.54,33.56,50200.0,25.1156,25.1381,25.1156,25.1306,50200.0
2012-08-17 14:05:00,33.56,33.57,33.54,33.57,70600.0,25.1306,25.1381,25.1156,25.1381,70600.0
2012-08-17 14:10:00,33.56,33.58,33.53,33.57,97800.0,25.1306,25.1456,25.1081,25.1381,97800.0
2012-08-17 14:15:00,33.58,33.58,33.54,33.55,113700.0,25.1456,25.1456,25.1156,25.1231,113700.0
2012-08-17 14:20:00,33.55,33.57,33.54,33.57,18600.0,25.1231,25.1381,25.1156,25.1381,18600.0
2012-08-17 14:25:00,33.57,33.61,33.56,33.58,96600.0,25.1381,25.168,25.1306,25.1456,96600.0
2012-08-17 14:30:00,33.59,33.6,33.57,33.57,24000.0,25.1531,25.1605,25.1381,25.1381,24000.0
2012-08-17 14:35:00,33.57,33.6,33.57,33.59,31000.0,25.1381,25.1605,25.1381,25.1531,31000.0
2012-08-17 14:40:00,33.6,33.61,33.59,33.61,21700.0,25.1605,25.168,25.1531,25.168,21700.0
2012-08-17 14:45:00,33.61,33.61,33.57,33.57,74000.0,25.168,25.168,25.1381,25.1381,74000.0
2012-08-17 14:50:00,33.58,33.59,33.57,33.59,28100.0,25.1456,25.1531,25.1381,25.1531,28100.0
2012-08-17 14:55:00,33.59,33.6,33.58,33.58,41400.0,25.1531,25.1605,25.1456,25.1456,41400.0
2012-08-17 15:00:00,33.59,33.6,33.58,33.59,43000.0,25.1531,25.1605,25.1456,25.1531,43000.0
2012-08-17 15:05:00,33.6,33.6,33.58,33.58,41500.0,25.1605,25.1605,25.1456,25.1456,41500.0
2012-08-17 15:10:00,33.59,33.59,33.52,33.54,68200.0,25.1531,25.1531,25.1006,25.1156,68200.0
2012-08-17 15:15:00,33.54,33.56,33.5,33.5,89000.0,25.1156,25.1306,25.0857,25.0857,89000.0
2012-08-17 15:20:00,33.51,33.53,33.48,33.48,53400.0,25.0931,25.1081,25.0707,25.0707,53400.0
2012-08-17 15:25:00,33.49,33.5,33.48,33.49,61100.0,25.0782,25.0857,25.0707,25.0782,61100.0
2012-08-17 15:30:00,33.5,33.5,33.45,33.45,65400.0,25.0857,25.0857,25.0482,25.0482,65400.0
2012-08-17 15:35:00,33.46,33.47,33.44,33.45,102100.0,25.0557,25.0632,25.0407,25.0482,102100.0
2012-08-17 15:40:00,33.45,33.48,33.45,33.48,64800.0,25.0482,25.0707,25.0482,25.0707,64800.0
2012-08-17 15:45:00,33.48,33.48,33.42,33.43,223200.0,25.0707,25.0707,25.0258,25.0332,223200.0
2012-08-17 15:50:00,33.43,33.43,33.39,33.41,291900.0,25.0332,25.0332,25.0033,25.0183,291900.0
2012-08-17 15:55:00,33.4,33.5,33.4,33.46,350800.0,25.0108,25.0857,25.0108,25.0557,350800.0
2012-08-20 09:30:00,33.34,33.43,33.33,33.33,108600.0,24.9658,25.0332,24.9584,24.9584,108600.0
2012-08-20 09:35:00,33.34,33.34,33.14,33.16,99300.0,24.9658,24.9658,24.8161,24.8311,99300.0
2012-08-20 09:40:00,33.16,33.33,33.05,33.31,77000.0,24.8311,24.9584,24.7487,24.9434,77000.0
2012-08-20 09:45:00,33.31,33.39,33.24,33.28,62900.0,24.9434,25.0033,24.891,24.9209,62900.0
2012-08-20 09:50:00,33.27,33.32,33.24,33.32,47500.0,24.9134,24.9509,24.891,24.9509,47500.0
2012-08-20 09:55:00,33.31,33.33,33.24,33.26,90200.0,24.9434,24.9584,24.891,24.9059,90200.0
2012-08-20 10:00:00,33.25,33.31,33.24,33.26,102200.0,24.8985,24.9434,24.891,24.9059,102200.0
2012-08-20 10:05:00,33.25,33.26,33.14,33.23,99700.0,24.8985,24.9059,24.8161,24.8835,99700.0
2012-08-20 10:10:00,33.23,33.3,33.23,33.25,67100.0,24.8835,24.9359,24.8835,24.8985,67100.0
2012-08-20 10:15:00,33.25,33.31,33.22,33.22,129400.0,24.8985,24.9434,24.876,24.876,129400.0
2012-08-20 10:20:00,33.22,33.22,33.01,33.01,136600.0,24.876,24.876,24.7187,24.7187,136600.0
2012-08-20 10:25:00,33.01,33.11,32.94,33.03,217500.0,24.7187,24.7936,24.6663,24.7337,217500.0
2012-08-20 10:30:00,33.03,33.03,32.96,32.99,92500.0,24.7337,24.7337,24.6813,24.7038,92500.0
2012-08-20 10:35:00,33.02,33.08,33.01,33.03,180800.0,24.7262,24.7712,24.7187,24.7337,180800.0
2012-08-20 10:40:00,33.03,33.11,33.0,33.09,124000.0,24.7337,24.7936,24.7112,24.7786,124000.0
2012-08-20 10:45:00,33.09,33.14,33.06,33.09,161600.0,24.7786,24.8161,24.7562,24.7786,161600.0
2012-08-20 10:50:00,33.1,33.15,33.08,33.09,39400.0,24.7861,24.8236,24.7712,24.7786,39400.0
2012-08-20 10:55:00,33.08,33.18,33.08,33.14,213200.0,24.7712,24.846,24.7712,24.8161,213200.0
2012-08-20 11:00:00,33.12,33.12,33.07,33.07,23600.0,24.8011,24.8011,24.7637,24.7637,23600.0
2012-08-20 11:05:00,33.06,33.07,33.0,33.01,41000.0,24.7562,24.7637,24.7112,24.7187,41000.0
2012-08-20 11:10:00,33.01,33.05,33.0,33.04,33300.0,24.7187,24.7487,24.7112,24.7412,33300.0
2012-08-20 11:15:00,33.03,33.09,33.0,33.07,177800.0,24.7337,24.7786,24.7112,24.7637,177800.0
2012-08-20 11:20:00,33.08,33.08,33.03,33.04,205500.0,24.7712,24.7712,24.7337,24.7412,205500.0
2012-08-20 11:25:00,33.04,33.04,32.98,33.02,58100.0,24.7412,24.7412,24.6963,24.7262,58100.0
2012-08-20 11:30:00,33.01,33.05,33.0,33.01,46600.0,24.7187,24.7487,24.7112,24.7187,46600.0
2012-08-20 11:35:00,33.01,33.02,32.96,33.0,64400.0,24.7187,24.7262,24.6813,24.7112,64400.0
2012-08-20 11:40:00,33.0,33.02,32.98,32.98,31500.0,24.7112,24.7262,24.6963,24.6963,31500.0
2012-08-20 11:45:00,32.98,33.05,32.98,33.04,27600.0,24.6963,24.7487,24.6963,24.7412,27600.0
2012-08-20 11:50:00,33.04,33.09,33.03,33.05,22800.0,24.7412,24.7786,24.7337,24.7487,22800.0
2012-08-20 11:55:00,33.05,33.08,33.04,33.05,42800.0,24.7487,24.7712,24.7412,24.7487,42800.0
2012-08-20 12:00:00,33.05,33.07,33.04,33.05,13300.0,24.7487,24.7637,24.7412,24.7487,13300.0
2012-08-20 12:05:00,33.04,33.07,33.04,33.05,16400.0,24.7412,24.7637,24.7412,24.7487,16400.0
2012-08-20 12:10:00,33.06,33.16,33.06,33.16,33000.0,24.7562,24.8311,24.7562,24.8311,33000.0
2012-08-20 12:15:00,33.16,33.23,33.14,33.23,54500.0,24.8311,24.8835,24.8161,24.8835,54500.0
2012-08-20 12:20:00,33.23,33.23,33.16,33.19,178100.0,24.8835,24.8835,24.8311,24.8535,178100.0
2012-08-20 12:25:00,33.19,33.19,33.14,33.15,46600.0,24.8535,24.8535,24.8161,24.8236,46600.0
2012-08-20 12:30:00,33.14,33.15,33.09,33.11,55500.0,24.8161,24.8236,24.7786,24.7936,55500.0
2012-08-20 12:35:00,33.1,33.11,33.05,33.06,30400.0,24.7861,24.7936,24.7487,24.7562,30400.0
2012-08-20 12:40:00,33.06,33.06,33.01,33.04,28100.0,24.7562,24.7562,24.7187,24.7412,28100.0
2012-08-20 12:45:00,33.04,33.08,33.03,33.04,28700.0,24.7412,24.7712,24.7337,24.7412,28700.0
2012-08-20 12:50:00,33.04,33.05,32.97,32.97,93700.0,24.7412,24.7487,24.6888,24.6888,93700.0
2012-08-20 12:55:00,32.97,33.03,32.93,33.02,38700.0,24.6888,24.7337,24.6588,24.7262,38700.0
2012-08-20 13:00:00,33.01,33.01,32.96,32.98,24900.0,24.7187,24.7187,24.6813,24.6963,24900.0
2012-08-20 13:05:00,32.97,32.98,32.95,32.96,13800.0,24.6888,24.6963,24.6738,24.6813,13800.0
2012-08-20 13:10:00,32.96,33.0,32.96,33.0,31100.0,24.6813,24.7112,24.6813,24.7112,31100.0
2012-08-20 13:15:00,33.01,33.01,32.99,33.0,25500.0,24.7187,24.7187,24.7038,24.7112,25500.0
2012-08-20 13:20:00,33.0,33.02,32.99,33.01,58000.0,24.7112,24.7262,24.7038,24.7187,58000.0
2012-08-20 13:25:00,33.0,33.04,33.0,33.01,15300.0,24.7112,24.7412,24.7112,24.7187,15300.0
2012-08-20 13:30:00,33.02,33.05,33.01,33.01,49400.0,24.7262,24.7487,24.7187,24.7187,49400.0
2012-08-20 13:35:00,33.01,33.01,32.98,32.98,50700.0,24.7187,24.7187,24.6963,24.6963,50700.0
2012-08-20 13:40:00,32.99,33.0,32.98,33.0,38900.0,24.7038,24.7112,24.6963,24.7112,38900.0
2012-08-20 13:45:00,32.99,32.99,32.95,32.96,13700.0,24.7038,24.7038,24.6738,24.6813,13700.0
2012-08-20 13:50:00,32.95,32.97,32.94,32.97,16100.0,24.6738,24.6888,24.6663,24.6888,16100.0
2012-08-20 13:55:00,32.97,32.99,32.95,32.98,33000.0,24.6888,24.7038,24.6738,24.6963,33000.0
2012-08-20 14:00:00,32.98,32.99,32.97,32.98,21800.0,24.6963,24.7038,24.6888,24.6963,21800.0
2012-08-20 14:05:00,32.98,32.99,32.97,32.98,9900.0,24.6963,24.7038,24.6888,24.6963,9900.0
2012-08-20 14:10:00,32.98,33.03,32.98,33.03,37300.0,24.6963,24.7337,24.6963,24.7337,37300.0
2012-08-20 14:15:00,33.02,33.04,33.0,33.0,26200.0,24.7262,24.7412,24.7112,24.7112,26200.0
2012-08-20 14:20:00,32.99,33.01,32.98,32.98,22800.0,24.7038,24.7187,24.6963,24.6963,22800.0
2012-08-20 14:25:00,32.99,33.01,32.98,33.01,33200.0,24.7038,24.7187,24.6963,24.7187,33200.0
2012-08-20 14:30:00,33.0,33.06,32.99,33.0,29800.0,24.7112,24.7562,24.7038,24.7112,29800.0
2012-08-20 14:35:00,32.99,33.0,32.97,32.98,24300.0,24.7038,24.7112,24.6888,24.6963,24300.0
2012-08-20 14:40:00,32.98,32.99,32.95,32.98,42600.0,24.6963,24.7038,24.6738,24.6963,42600.0
2012-08-20 14:45:00,32.98,32.99,32.95,32.97,34700.0,24.6963,24.7038,24.6738,24.6888,34700.0
2012-08-20 14:50:00,32.97,32.99,32.96,32.99,36400.0,24.6888,24.7038,24.6813,24.7038,36400.0
2012-08-20 14:55:00,32.99,33.02,32.99,33.0,22400.0,24.7038,24.7262,24.7038,24.7112,22400.0
2012-08-20 15:00:00,33.0,33.01,32.99,33.01,21300.0,24.7112,24.7187,24.7038,24.7187,21300.0
2012-08-20 15:05:00,33.01,33.05,33.0,33.04,51600.0,24.7187,24.7487,24.7112,24.7412,51600.0
2012-08-20 15:10:00,33.03,33.03,32.98,32.98,70400.0,24.7337,24.7337,24.6963,24.6963,70400.0
2012-08-20 15:15:00,32.98,33.04,32.98,33.04,49600.0,24.6963,24.7412,24.6963,24.7412,49600.0
2012-08-20 15:20:00,33.04,33.06,33.01,33.02,87600.0,24.7412,24.7562,24.7187,24.7262,87600.0
2012-08-20 15:25:00,33.02,33.07,33.02,33.07,42400.0,24.7262,24.7637,24.7262,24.7637,42400.0
2012-08-20 15:30:00,33.07,33.09,33.03,33.04,88600.0,24.7637,24.7786,24.7337,24.7412,88600.0
2012-08-20 15:35:00,33.04,33.07,33.01,33.04,77800.0,24.7412,24.7637,24.7187,24.7412,77800.0
2012-08-20 15:40:00,33.03,33.04,32.99,33.03,104000.0,24.7337,24.7412,24.7038,24.7337,104000.0
2012-08-20 15:45:00,33.03,33.04,33.0,33.03,85900.0,24.7337,24.7412,24.7112,24.7337,85900.0
2012-08-20 15:50:00,33.03,33.09,33.02,33.06,179500.0,24.7337,24.7786,24.7262,24.7562,179500.0
2012-08-20 15:55:00,33.07,33.08,33.04,33.07,170700.0,24.7637,24.7712,24.7412,24.7637,170700.0
2012-08-21 09:30:00,33.09,33.24,32.97,33.24,115100.0,24.7786,24.891,24.6888,24.891,115100.0
2012-08-21 09:35:00,33.24,33.3,33.23,33.3,47300.0,24.891,24.9359,24.8835,24.9359,47300.0
2012-08-21 09:40:00,33.3,33.33,33.17,33.2,52700.0,24.9359,24.9584,24.8385,24.861,52700.0
2012-08-21 09:45:00,33.22,33.22,33.13,33.16,30900.0,24.876,24.876,24.8086,24.8311,30900.0
2012-08-21 09:50:00,33.16,33.16,33.03,33.07,91000.0,24.8311,24.8311,24.7337,24.7637,91000.0
2012-08-21 09:55:00,33.08,33.08,32.97,32.97,155900.0,24.7712,24.7712,24.6888,24.6888,155900.0
2012-08-21 10:00:00,32.99,33.2,32.99,33.2,96700.0,24.7038,24.861,24.7038,24.861,96700.0
2012-08-21 10:05:00,33.2,33.22,33.18,33.2,43800.0,24.861,24.876,24.846,24.861,43800.0
2012-08-21 10:10:00,33.2,33.24,33.18,33.22,24200.0,24.861,24.891,24.846,24.876,24200.0
2012-08-21 10:15:00,33.22,33.26,33.19,33.23,34100.0,24.876,24.9059,24.8535,24.8835,34100.0
2012-08-21 10:20:00,33.23,33.3,33.22,33.3,42100.0,24.8835,24.9359,24.876,24.9359,42100.0
2012-08-21 10:25:00,33.3,33.32,33.24,33.26,38200.0,24.9359,24.9509,24.891,24.9059,38200.0
2012-08-21 10:30:00,33.27,33.32,33.27,33.31,67200.0,24.9134,24.9509,24.9134,24.9434,67200.0
2012-08-21 10:35:00,33.32,33.35,33.27,33.35,119500.0,24.9509,24.9733,24.9134,24.9733,119500.0
2012-08-21 10:40:00,33.35,33.35,33.31,33.33,46800.0,24.9733,24.9733,24.9434,24.9584,46800.0
2012-08-21 10:45:00,33.33,33.33,33.27,33.27,51600.0,24.9584,24.9584,24.9134,24.9134,51600.0
2012-08-21 10:50:00,33.27,33.3,33.22,33.24,25200.0,24.9134,24.9359,24.876,24.891,25200.0
2012-08-21 10:55:00,33.24,33.24,33.16,33.17,50800.0,24.891,24.891,24.8311,24.8385,50800.0
2012-08-21 11:00:00,33.18,33.21,33.15,33.16,28100.0,24.846,24.8685,24.8236,24.8311,28100.0
2012-08-21 11:05:00,33.15,33.17,33.09,33.16,33100.0,24.8236,24.8385,24.7786,24.8311,33100.0
2012-08-21 11:10:00,33.16,33.17,33.11,33.13,45100.0,24.8311,24.8385,24.7936,24.8086,45100.0
2012-08-21 11:15:00,33.13,33.23,33.13,33.23,52300.0,24.8086,24.8835,24.8086,24.8835,52300.0
2012-08-21 11:20:00,33.23,33.27,33.19,33.25,65600.0,24.8835,24.9134,24.8535,24.8985,65600.0
2012-08-21 11:25:00,33.23,33.26,33.16,33.19,29400.0,24.8835,24.9059,24.8311,24.8535,29400.0
2012-08-21 11:30:00,33.19,33.24,33.18,33.23,53800.0,24.8535,24.891,24.846,24.8835,53800.0
2012-08-21 11:35:00,33.22,33.22,33.17,33.22,23200.0,24.876,24.876,24.8385,24.876,23200.0
2012-08-21 11:40:00,33.21,33.22,33.15,33.2,126000.0,24.8685,24.876,24.8236,24.861,126000.0
2012-08-21 11:45:00,33.21,33.21,33.16,33.2,22000.0,24.8685,24.8685,24.8311,24.861,22000.0
2012-08-21 11:50:00,33.2,33.22,33.16,33.22,22000.0,24.861,24.876,24.8311,24.876,22000.0
2012-08-21 11:55:00,33.22,33.25,33.17,33.17,18300.0,24.876,24.8985,24.8385,24.8385,18300.0
2012-08-21 12:00:00,33.18,33.19,33.13,33.14,14400.0,24.846,24.8535,24.8086,24.8161,14400.0
2012-08-21 12:05:00,33.14,33.17,33.14,33.17,23900.0,24.8161,24.8385,24.8161,24.8385,23900.0
2012-08-21 12:10:00,33.18,33.25,33.18,33.25,10500.0,24.846,24.8985,24.846,24.8985,10500.0
2012-08-21 12:15:00,33.23,33.24,33.16,33.2,24600.0,24.8835,24.891,24.8311,24.861,24600.0
2012-08-21 12:20:00,33.2,33.27,33.2,33.27,19700.0,24.861,24.9134,24.861,24.9134,19700.0
2012-08-21 12:25:00,33.27,33.27,33.22,33.24,32700.0,24.9134,24.9134,24.876,24.891,32700.0
2012-08-21 12:30:00,33.25,33.28,33.25,33.27,13500.0,24.8985,24.9209,24.8985,24.9134,13500.0
2012-08-21 12:35:00,33.27,33.32,33.27,33.32,17300.0,24.9134,24.9509,24.9134,24.9509,17300.0
2012-08-21 12:40:00,33.31,33.32,33.27,33.28,51100.0,24.9434,24.9509,24.9134,24.9209,51100.0
2012-08-21 12:45:00,33.28,33.28,33.17,33.19,26600.0,24.9209,24.9209,24.8385,24.8535,26600.0
2012-08-21 12:50:00,33.18,33.2,33.17,33.19,16000.0,24.846,24.861,24.8385,24.8535,16000.0
2012-08-21 12:55:00,33.19,33.2,33.09,33.1,158100.0,24.8535,24.861,24.7786,24.7861,158100.0
2012-08-21 13:00:00,33.1,33.1,33.05,33.09,56400.0,24.7861,24.7861,24.7487,24.7786,56400.0
2012-08-21 13:05:00,33.07,33.1,33.05,33.05,12200.0,24.7637,24.7861,24.7487,24.7487,12200.0
2012-08-21 13:10:00,33.06,33.06,32.99,33.03,37200.0,24.7562,24.7562,24.7038,24.7337,37200.0
2012-08-21 13:15:00,33.04,33.13,33.04,33.13,23100.0,24.7412,24.8086,24.7412,24.8086,23100.0
2012-08-21 13:20:00,33.12,33.16,33.12,33.14,29400.0,24.8011,24.8311,24.8011,24.8161,29400.0
2012-08-21 13:25:00,33.14,33.14,33.09,33.12,15000.0,24.8161,24.8161,24.7786,24.8011,15000.0
2012-08-21 13:30:00,33.11,33.12,33.08,33.09,15200.0,24.7936,24.8011,24.7712,24.7786,15200.0
2012-08-21 13:35:00,33.08,33.12,33.08,33.11,8200.0,24.7712,24.8011,24.7712,24.7936,8200.0
2012-08-21 13:40:00,33.1,33.11,33.03,33.03,20800.0,24.7861,24.7936,24.7337,24.7337,20800.0
2012-08-21 13:45:00,33.02,33.06,33.0,33.0,29700.0,24.7262,24.7562,24.7112,24.7112,29700.0
2012-08-21 13:50:00,33.0,33.02,32.99,33.02,47300.0,24.7112,24.7262,24.7038,24.7262,47300.0
2012-08-21 13:55:00,33.01,33.13,33.01,33.12,15800.0,24.7187,24.8086,24.7187,24.8011,15800.0
2012-08-21 14:00:00,33.13,33.19,33.13,33.18,47400.0,24.8086,24.8535,24.8086,24.846,47400.0
2012-08-21 14:05:00,33.18,33.22,33.15,33.2,48800.0,24.846,24.876,24.8236,24.861,48800.0
2012-08-21 14:10:00,33.2,33.21,33.19,33.2,24700.0,24.861,24.8685,24.8535,24.861,24700.0
2012-08-21 14:15:00,33.2,33.22,33.16,33.16,24600.0,24.861,24.876,24.8311,24.8311,24600.0
2012-08-21 14:20:00,33.15,33.21,33.13,33.2,28100.0,24.8236,24.8685,24.8086,24.861,28100.0
2012-08-21 14:25:00,33.2,33.23,33.19,33.2,27900.0,24.861,24.8835,24.8535,24.861,27900.0
2012-08-21 14:30:00,33.21,33.21,33.18,33.18,26200.0,24.8685,24.8685,24.846,24.846,26200.0
2012-08-21 14:35:00,33.19,33.19,33.1,33.13,50900.0,24.8535,24.8535,24.7861,24.8086,50900.0
2012-08-21 14:40:00,33.13,33.14,33.07,33.09,80500.0,24.8086,24.8161,24.7637,24.7786,80500.0
2012-08-21 14:45:00,33.1,33.14,33.09,33.11,53900.0,24.7861,24.8161,24.7786,24.7936,53900.0
2012-08-21 14:50:00,33.12,33.14,33.09,33.1,60800.0,24.8011,24.8161,24.7786,24.7861,60800.0
2012-08-21 14:55:00,33.09,33.12,33.09,33.11,33000.0,24.7786,24.8011,24.7786,24.7936,33000.0
2012-08-21 15:00:00,33.1,33.11,33.04,33.08,159100.0,24.7861,24.7936,24.7412,24.7712,159100.0
2012-08-21 15:05:00,33.08,33.08,32.97,32.98,94100.0,24.7712,24.7712,24.6888,24.6963,94100.0
2012-08-21 15:10:00,32.97,32.99,32.94,32.99,51800.0,24.6888,24.7038,24.6663,24.7038,51800.0
2012-08-21 15:15:00,32.99,33.0,32.94,33.0,81800.0,24.7038,24.7112,24.6663,24.7112,81800.0
2012-08-21 15:20:00,33.0,33.06,32.99,33.04,120900.0,24.7112,24.7562,24.7038,24.7412,120900.0
2012-08-21 15:25:00,33.03,33.05,32.99,33.03,66800.0,24.7337,24.7487,24.7038,24.7337,66800.0
2012-08-21 15:30:00,33.02,33.09,33.0,33.01,81100.0,24.7262,24.7786,24.7112,24.7187,81100.0
2012-08-21 15:35:00,33.01,33.11,33.01,33.08,123700.0,24.7187,24.7936,24.7187,24.7712,123700.0
2012-08-21 15:40:00,33.08,33.15,33.02,33.03,106600.0,24.7712,24.8236,24.7262,24.7337,106600.0
2012-08-21 15:45:00,33.03,33.11,33.01,33.07,105700.0,24.7337,24.7936,24.7187,24.7637,105700.0
2012-08-21 15:50:00,33.07,33.1,33.05,33.07,100600.0,24.7637,24.7861,24.7487,24.7637,100600.0
2012-08-21 15:55:00,33.08,33.14,33.06,33.14,226000.0,24.7712,24.8161,24.7562,24.8161,226000.0
2012-08-22 09:30:00,32.98,33.11,32.9,33.01,101800.0,24.6963,24.7936,24.6364,24.7187,101800.0
2012-08-22 09:35:00,33.02,33.11,32.92,32.99,303600.0,24.7262,24.7936,24.6513,24.7038,303600.0
2012-08-22 09:40:00,33.0,33.17,32.91,33.11,86700.0,24.7112,24.8385,24.6439,24.7936,86700.0
2012-08-22 09:45:00,33.11,33.32,33.11,33.29,84000.0,24.7936,24.9509,24.7936,24.9284,84000.0
2012-08-22 09:50:00,33.29,33.32,33.2,33.2,49400.0,24.9284,24.9509,24.861,24.861,49400.0
2012-08-22 09:55:00,33.2,33.28,33.16,33.22,86900.0,24.861,24.9209,24.8311,24.876,86900.0
2012-08-22 10:00:00,33.22,33.33,33.15,33.29,48200.0,24.876,24.9584,24.8236,24.9284,48200.0
2012-08-22 10:05:00,33.28,33.33,33.24,33.33,35100.0,24.9209,24.9584,24.891,24.9584,35100.0
2012-08-22 10:10:00,33.31,33.32,33.24,33.25,23200.0,24.9434,24.9509,24.891,24.8985,23200.0
2012-08-22 10:15:00,33.23,33.23,33.12,33.17,27900.0,24.8835,24.8835,24.8011,24.8385,27900.0
2012-08-22 10:20:00,33.17,33.27,33.16,33.26,34700.0,24.8385,24.9134,24.8311,24.9059,34700.0
2012-08-22 10:25:00,33.28,33.3,33.24,33.25,45200.0,24.9209,24.9359,24.891,24.8985,45200.0
2012-08-22 10:30:00,33.25,33.34,33.25,33.32,120700.0,24.8985,24.9658,24.8985,24.9509,120700.0
2012-08-22 10:35:00,33.3,33.34,33.23,33.23,36000.0,24.9359,24.9658,24.8835,24.8835,36000.0
2012-08-22 10:40:00,33.23,33.26,33.2,33.22,19200.0,24.8835,24.9059,24.861,24.876,19200.0
2012-08-22 10:45:00,33.22,33.25,33.13,33.13,25600.0,24.876,24.8985,24.8086,24.8086,25600.0
2012-08-22 10:50:00,33.12,33.16,33.08,33.1,30600.0,24.8011,24.8311,24.7712,24.7861,30600.0
2012-08-22 10:55:00,33.11,33.13,33.06,33.06,23600.0,24.7936,24.8086,24.7562,24.7562,23600.0
2012-08-22 11:00:00,33.07,33.12,33.04,33.11,73400.0,24.7637,24.8011,24.7412,24.7936,73400.0
2012-08-22 11:05:00,33.11,33.17,33.11,33.15,38200.0,24.7936,24.8385,24.7936,24.8236,38200.0
2012-08-22 11:10:00,33.14,33.18,33.11,33.11,38600.0,24.8161,24.846,24.7936,24.7936,38600.0
2012-08-22 11:15:00,33.12,33.13,33.08,33.08,46000.0,24.8011,24.8086,24.7712,24.7712,46000.0
2012-08-22 11:20:00,33.07,33.14,33.05,33.05,46700.0,24.7637,24.8161,24.7487,24.7487,46700.0
2012-08-22 11:25:00,33.05,33.09,33.0,33.06,78100.0,24.7487,24.7786,24.7112,24.7562,78100.0
2012-08-22 11:30:00,33.06,33.08,33.01,33.05,48500.0,24.7562,24.7712,24.7187,24.7487,48500.0
2012-08-22 11:35:00,33.05,33.1,33.0,33.09,28300.0,24.7487,24.7861,24.7112,24.7786,28300.0
2012-08-22 11:40:00,33.08,33.12,33.06,33.11,17500.0,24.7712,24.8011,24.7562,24.7936,17500.0
2012-08-22 11:45:00,33.11,33.14,33.08,33.11,36300.0,24.7936,24.8161,24.7712,24.7936,36300.0
2012-08-22 11:50:00,33.11,33.13,33.1,33.11,28400.0,24.7936,24.8086,24.7861,24.7936,28400.0
2012-08-22 11:55:00,33.11,33.12,33.1,33.12,31400.0,24.7936,24.8011,24.7861,24.8011,31400.0
2012-08-22 12:00:00,33.13,33.18,33.11,33.11,18300.0,24.8086,24.846,24.7936,24.7936,18300.0
2012-08-22 12:05:00,33.1,33.12,33.08,33.09,15100.0,24.7861,24.8011,24.7712,24.7786,15100.0
2012-08-22 12:10:00,33.09,33.13,33.06,33.06,37500.0,24.7786,24.8086,24.7562,24.7562,37500.0
2012-08-22 12:15:00,33.05,33.05,32.97,32.99,37700.0,24.7487,24.7487,24.6888,24.7038,37700.0
2012-08-22 12:20:00,32.98,32.98,32.92,32.97,29300.0,24.6963,24.6963,24.6513,24.6888,29300.0
2012-08-22 12:25:00,32.97,33.03,32.95,33.02,21300.0,24.6888,24.7337,24.6738,24.7262,21300.0
2012-08-22 12:30:00,33.02,33.02,32.97,32.97,27900.0,24.7262,24.7262,24.6888,24.6888,27900.0
2012-08-22 12:35:00,32.96,32.97,32.91,32.92,8500.0,24.6813,24.6888,24.6439,24.6513,8500.0
2012-08-22 12:40:00,32.91,32.98,32.91,32.95,17800.0,24.6439,24.6963,24.6439,24.6738,17800.0
2012-08-22 12:45:00,32.93,32.95,32.92,32.95,4400.0,24.6588,24.6738,24.6513,24.6738,4400.0
2012-08-22 12:50:00,32.95,32.96,32.9,32.92,20800.0,24.6738,24.6813,24.6364,24.6513,20800.0
2012-08-22 12:55:00,32.91,33.0,32.84,32.87,82300.0,24.6439,24.7112,24.5914,24.6139,82300.0
2012-08-22 13:00:00,32.86,32.97,32.83,32.94,31800.0,24.6064,24.6888,24.5839,24.6663,31800.0
2012-08-22 13:05:00,32.94,32.94,32.91,32.93,10400.0,24.6663,24.6663,24.6439,24.6588,10400.0
2012-08-22 13:10:00,32.92,32.95,32.9,32.92,11700.0,24.6513,24.6738,24.6364,24.6513,11700.0
2012-08-22 13:15:00,32.93,32.93,32.87,32.88,13700.0,24.6588,24.6588,24.6139,24.6214,13700.0
2012-08-22 13:20:00,32.87,32.95,32.87,32.95,20300.0,24.6139,24.6738,24.6139,24.6738,20300.0
2012-08-22 13:25:00,32.96,32.97,32.94,32.95,9500.0,24.6813,24.6888,24.6663,24.6738,9500.0
2012-08-22 13:30:00,32.96,33.0,32.94,33.0,13000.0,24.6813,24.7112,24.6663,24.7112,13000.0
2012-08-22 13:35:00,33.0,33.01,32.98,32.99,20200.0,24.7112,24.7187,24.6963,24.7038,20200.0
2012-08-22 13:40:00,32.98,33.05,32.98,33.04,24100.0,24.6963,24.7487,24.6963,24.7412,24100.0
2012-08-22 13:45:00,33.04,33.05,33.0,33.01,8900.0,24.7412,24.7487,24.7112,24.7187,8900.0
2012-08-22 13:50:00,33.0,33.01,32.99,32.99,11000.0,24.7112,24.7187,24.7038,24.7038,11000.0
2012-08-22 13:55:00,32.99,33.0,32.94,32.97,8700.0,24.7038,24.7112,24.6663,24.6888,8700.0
2012-08-22 14:00:00,32.97,33.16,32.97,33.16,53800.0,24.6888,24.8311,24.6888,24.8311,53800.0
2012-08-22 14:05:00,33.13,33.16,33.01,33.04,82700.0,24.8086,24.8311,24.7187,24.7412,82700.0
2012-08-22 14:10:00,33.04,33.09,33.02,33.02,26000.0,24.7412,24.7786,24.7262,24.7262,26000.0
2012-08-22 14:15:00,33.02,33.04,32.92,32.96,35700.0,24.7262,24.7412,24.6513,24.6813,35700.0
2012-08-22 14:20:00,32.95,32.98,32.94,32.94,24600.0,24.6738,24.6963,24.6663,24.6663,24600.0
2012-08-22 14:25:00,32.94,33.0,32.93,32.99,23400.0,24.6663,24.7112,24.6588,24.7038,23400.0
2012-08-22 14:30:00,33.0,33.06,32.96,33.04,44400.0,24.7112,24.7562,24.6813,24.7412,44400.0
2012-08-22 14:35:00,33.04,33.06,32.99,33.05,54500.0,24.7412,24.7562,24.7038,24.7487,54500.0
2012-08-22 14:40:00,33.06,33.21,33.05,33.21,178900.0,24.7562,24.8685,24.7487,24.8685,178900.0
2012-08-22 14:45:00,33.2,33.34,33.19,33.24,144500.0,24.861,24.9658,24.8535,24.891,144500.0
2012-08-22 14:50:00,33.23,33.29,33.22,33.24,28500.0,24.8835,24.9284,24.876,24.891,28500.0
2012-08-22 14:55:00,33.25,33.3,33.23,33.28,35300.0,24.8985,24.9359,24.8835,24.9209,35300.0
2012-08-22 15:00:00,33.28,33.29,33.24,33.27,22400.0,24.9209,24.9284,24.891,24.9134,22400.0
2012-08-22 15:05:00,33.27,33.35,33.27,33.3,50100.0,24.9134,24.9733,24.9134,24.9359,50100.0
2012-08-22 15:10:00,33.3,33.37,33.27,33.28,50700.0,24.9359,24.9883,24.9134,24.9209,50700.0
2012-08-22 15:15:00,33.27,33.37,33.27,33.34,122400.0,24.9134,24.9883,24.9134,24.9658,122400.0
2012-08-22 15:20:00,33.34,33.4,33.3,33.4,106000.0,24.9658,25.0108,24.9359,25.0108,106000.0
2012-08-22 15:25:00,33.4,33.43,33.37,33.41,97300.0,25.0108,25.0332,24.9883,25.0183,97300.0
2012-08-22 15:30:00,33.4,33.45,33.35,33.36,119100.0,25.0108,25.0482,24.9733,24.9808,119100.0
2012-08-22 15:35:00,33.36,33.42,33.32,33.4,86200.0,24.9808,25.0258,24.9509,25.0108,86200.0
2012-08-22 15:40:00,33.41,33.44,33.33,33.34,131100.0,25.0183,25.0407,24.9584,24.9658,131100.0
2012-08-22 15:45:00,33.33,33.45,33.3,33.45,102000.0,24.9584,25.0482,24.9359,25.0482,102000.0
2012-08-22 15:50:00,33.44,33.46,33.4,33.41,147700.0,25.0407,25.0557,25.0108,25.0183,147700.0
2012-08-22 15:55:00,33.41,33.42,33.38,33.39,122100.0,25.0183,25.0258,24.9958,25.0033,122100.0
2012-08-23 09:30:00,33.32,33.32,33.05,33.07,73800.0,24.9509,24.9509,24.7487,24.7637,73800.0
2012-08-23 09:35:00,33.07,33.24,33.06,33.18,64900.0,24.7637,24.891,24.7562,24.846,64900.0
2012-08-23 09:40:00,33.17,33.35,33.14,33.33,52400.0,24.8385,24.9733,24.8161,24.9584,52400.0
2012-08-23 09:45:00,33.34,33.37,33.28,33.28,33200.0,24.9658,24.9883,24.9209,24.9209,33200.0
2012-08-23 09:50:00,33.25,33.34,33.2,33.29,45200.0,24.8985,24.9658,24.861,24.9284,45200.0
2012-08-23 09:55:00,33.3,33.33,33.16,33.23,40000.0,24.9359,24.9584,24.8311,24.8835,40000.0
2012-08-23 10:00:00,33.2,33.32,33.2,33.3,45900.0,24.861,24.9509,24.861,24.9359,45900.0
2012-08-23 10:05:00,33.29,33.36,33.29,33.34,47200.0,24.9284,24.9808,24.9284,24.9658,47200.0
2012-08-23 10:10:00,33.34,33.35,33.12,33.16,54400.0,24.9658,24.9733,24.8011,24.8311,54400.0
2012-08-23 10:15:00,33.15,33.23,33.13,33.19,56000.0,24.8236,24.8835,24.8086,24.8535,56000.0
2012-08-23 10:20:00,33.19,33.35,33.18,33.35,42200.0,24.8535,24.9733,24.846,24.9733,42200.0
2012-08-23 10:25:00,33.35,33.38,33.28,33.35,166900.0,24.9733,24.9958,24.9209,24.9733,166900.0
2012-08-23 10:30:00,33.35,33.44,33.29,33.43,45600.0,24.9733,25.0407,24.9284,25.0332,45600.0
2012-08-23 10:35:00,33.43,33.55,33.42,33.53,74800.0,25.0332,25.1231,25.0258,25.1081,74800.0
2012-08-23 10:40:00,33.53,33.54,33.36,33.43,159600.0,25.1081,25.1156,24.9808,25.0332,159600.0
2012-08-23 10:45:00,33.42,33.49,33.41,33.47,60200.0,25.0258,25.0782,25.0183,25.0632,60200.0
2012-08-23 10:50:00,33.48,33.54,33.43,33.47,146300.0,25.0707,25.1156,25.0332,25.0632,146300.0
2012-08-23 10:55:00,33.48,33.48,33.42,33.46,22800.0,25.0707,25.0707,25.0258,25.0557,22800.0
2012-08-23 11:00:00,33.45,33.47,33.43,33.45,78600.0,25.0482,25.0632,25.0332,25.0482,78600.0
2012-08-23 11:05:00,33.45,33.59,33.44,33.57,54200.0,25.0482,25.1531,25.0407,25.1381,54200.0
2012-08-23 11:10:00,33.57,33.63,33.51,33.57,197700.0,25.1381,25.183,25.0931,25.1381,197700.0
2012-08-23 11:15:00,33.56,33.64,33.51,33.56,101200.0,25.1306,25.1905,25.0931,25.1306,101200.0
2012-08-23 11:20:00,33.55,33.69,33.54,33.67,35900.0,25.1231,25.2279,25.1156,25.213,35900.0
2012-08-23 11:25:00,33.67,33.74,33.62,33.71,112700.0,25.213,25.2654,25.1755,25.2429,112700.0
2012-08-23 11:30:00,33.72,33.74,33.69,33.71,45200.0,25.2504,25.2654,25.2279,25.2429,45200.0
2012-08-23 11:35:00,33.7,33.73,33.6,33.61,55300.0,25.2354,25.2579,25.1605,25.168,55300.0
2012-08-23 11:40:00,33.6,33.65,33.56,33.62,30800.0,25.1605,25.198,25.1306,25.1755,30800.0
2012-08-23 11:45:00,33.62,33.69,33.59,33.6,46100.0,25.1755,25.2279,25.1531,25.1605,46100.0
2012-08-23 11:50:00,33.59,33.61,33.56,33.61,25000.0,25.1531,25.168,25.1306,25.168,25000.0
2012-08-23 11:55:00,33.61,33.66,33.58,33.66,186400.0,25.168,25.2055,25.1456,25.2055,186400.0
2012-08-23 12:00:00,33.66,33.68,33.53,33.53,46700.0,25.2055,25.2205,25.1081,25.1081,46700.0
2012-08-23 12:05:00,33.53,33.57,33.5,33.53,24800.0,25.1081,25.1381,25.0857,25.1081,24800.0
2012-08-23 12:10:00,33.53,33.55,33.44,33.45,40000.0,25.1081,25.1231,25.0407,25.0482,40000.0
2012-08-23 12:15:00,33.45,33.57,33.44,33.56,40500.0,25.0482,25.1381,25.0407,25.1306,40500.0
2012-08-23 12:20:00,33.56,33.58,33.5,33.56,36500.0,25.1306,25.1456,25.0857,25.1306,36500.0
2012-08-23 12:25:00,33.57,33.57,33.49,33.5,27000.0,25.1381,25.1381,25.0782,25.0857,27000.0
2012-08-23 12:30:00,33.49,33.56,33.49,33.55,38200.0,25.0782,25.1306,25.0782,25.1231,38200.0
2012-08-23 12:35:00,33.55,33.56,33.53,33.55,30000.0,25.1231,25.1306,25.1081,25.1231,30000.0
2012-08-23 12:40:00,33.54,33.63,33.54,33.61,44200.0,25.1156,25.183,25.1156,25.168,44200.0
2012-08-23 12:45:00,33.61,33.62,33.53,33.54,24000.0,25.168,25.1755,25.1081,25.1156,24000.0
2012-08-23 12:50:00,33.55,33.57,33.52,33.53,32200.0,25.1231,25.1381,25.1006,25.1081,32200.0
2012-08-23 12:55:00,33.52,33.53,33.49,33.5,30500.0,25.1006,25.1081,25.0782,25.0857,30500.0
2012-08-23 13:00:00,33.49,33.52,33.45,33.5,37700.0,25.0782,25.1006,25.0482,25.0857,37700.0
2012-08-23 13:05:00,33.5,33.5,33.48,33.49,32800.0,25.0857,25.0857,25.0707,25.0782,32800.0
2012-08-23 13:10:00,33.49,33.58,33.46,33.47,72700.0,25.0782,25.1456,25.0557,25.0632,72700.0
2012-08-23 13:15:00,33.47,33.51,33.46,33.49,53700.0,25.0632,25.0931,25.0557,25.0782,53700.0
2012-08-23 13:20:00,33.49,33.49,33.4,33.41,47100.0,25.0782,25.0782,25.0108,25.0183,47100.0
2012-08-23 13:25:00,33.41,33.45,33.37,33.42,58400.0,25.0183,25.0482,24.9883,25.0258,58400.0
2012-08-23 13:30:00,33.42,33.42,33.37,33.39,59100.0,25.0258,25.0258,24.9883,25.0033,59100.0
2012-08-23 13:35:00,33.39,33.48,33.39,33.44,85400.0,25.0033,25.0707,25.0033,25.0407,85400.0
2012-08-23 13:40:00,33.45,33.52,33.45,33.49,38700.0,25.0482,25.1006,25.0482,25.0782,38700.0
2012-08-23 13:45:00,33.5,33.5,33.46,33.47,32300.0,25.0857,25.0857,25.0557,25.0632,32300.0
2012-08-23 13:50:00,33.46,33.51,33.43,33.48,40100.0,25.0557,25.0931,25.0332,25.0707,40100.0
2012-08-23 13:55:00,33.48,33.49,33.43,33.43,28400.0,25.0707,25.0782,25.0332,25.0332,28400.0
2012-08-23 14:00:00,33.43,33.46,33.4,33.4,32100.0,25.0332,25.0557,25.0108,25.0108,32100.0
2012-08-23 14:05:00,33.4,33.45,33.38,33.45,21800.0,25.0108,25.0482,24.9958,25.0482,21800.0
2012-08-23 14:10:00,33.46,33.47,33.43,33.44,23100.0,25.0557,25.0632,25.0332,25.0407,23100.0
2012-08-23 14:15:00,33.43,33.44,33.41,33.44,30700.0,25.0332,25.0407,25.0183,25.0407,30700.0
2012-08-23 14:20:00,33.44,33.45,33.41,33.43,36400.0,25.0407,25.0482,25.0183,25.0332,36400.0
2012-08-23 14:25:00,33.44,33.48,33.43,33.45,25000.0,25.0407,25.0707,25.0332,25.0482,25000.0
2012-08-23 14:30:00,33.44,33.45,33.43,33.44,22800.0,25.0407,25.0482,25.0332,25.0407,22800.0
2012-08-23 14:35:00,33.44,33.5,33.44,33.47,39900.0,25.0407,25.0857,25.0407,25.0632,39900.0
2012-08-23 14:40:00,33.47,33.49,33.45,33.49,32200.0,25.0632,25.0782,25.0482,25.0782,32200.0
2012-08-23 14:45:00,33.5,33.61,33.5,33.6,98200.0,25.0857,25.168,25.0857,25.1605,98200.0
2012-08-23 14:50:00,33.59,33.6,33.52,33.53,40200.0,25.1531,25.1605,25.1006,25.1081,40200.0
2012-08-23 14:55:00,33.54,33.57,33.51,33.52,51600.0,25.1156,25.1381,25.0931,25.1006,51600.0
2012-08-23 15:00:00,33.51,33.54,33.51,33.53,47700.0,25.0931,25.1156,25.0931,25.1081,47700.0
2012-08-23 15:05:00,33.52,33.61,33.52,33.6,58100.0,25.1006,25.168,25.1006,25.1605,58100.0
2012-08-23 15:10:00,33.61,33.62,33.53,33.55,115100.0,25.168,25.1755,25.1081,25.1231,115100.0
2012-08-23 15:15:00,33.56,33.58,33.51,33.52,44000.0,25.1306,25.1456,25.0931,25.1006,44000.0
2012-08-23 15:20:00,33.51,33.52,33.39,33.42,77100.0,25.0931,25.1006,25.0033,25.0258,77100.0
2012-08-23 15:25:00,33.42,33.48,33.41,33.46,65100.0,25.0258,25.0707,25.0183,25.0557,65100.0
2012-08-23 15:30:00,33.46,33.46,33.4,33.4,70500.0,25.0557,25.0557,25.0108,25.0108,70500.0
2012-08-23 15:35:00,33.41,33.46,33.36,33.41,77400.0,25.0183,25.0557,24.9808,25.0183,77400.0
2012-08-23 15:40:00,33.41,33.42,33.35,33.35,61100.0,25.0183,25.0258,24.9733,24.9733,61100.0
2012-08-23 15:45:00,33.35,33.43,33.35,33.36,97500.0,24.9733,25.0332,24.9733,24.9808,97500.0
2012-08-23 15:50:00,33.37,33.41,33.36,33.38,100700.0,24.9883,25.0183,24.9808,24.9958,100700.0
2012-08-23 15:55:00,33.38,33.41,33.37,33.41,148800.0,24.9958,25.0183,24.9883,25.0183,148800.0
2012-08-24 09:30:00,33.72,33.98,33.7,33.85,244500.0,25.2504,25.4451,25.2354,25.3478,244500.0
2012-08-24 09:35:00,33.84,34.08,33.78,34.05,465600.0,25.3403,25.52,25.2953,25.4975,465600.0
2012-08-24 09:40:00,34.04,34.16,33.89,34.09,226000.0,25.49,25.5799,25.3777,25.5275,226000.0
2012-08-24 09:45:00,34.09,34.14,33.96,34.12,309300.0,25.5275,25.5649,25.4301,25.5499,309300.0
2012-08-24 09:50:00,34.12,34.19,34.09,34.16,172400.0,25.5499,25.6024,25.5275,25.5799,172400.0
2012-08-24 09:55:00,34.16,34.24,34.02,34.07,479800.0,25.5799,25.6398,25.4751,25.5125,479800.0
2012-08-24 10:00:00,34.05,34.15,34.0,34.1,95900.0,25.4975,25.5724,25.4601,25.535,95900.0
2012-08-24 10:05:00,34.1,34.17,34.08,34.16,77600.0,25.535,25.5874,25.52,25.5799,77600.0
2012-08-24 10:10:00,34.17,34.17,34.08,34.08,117700.0,25.5874,25.5874,25.52,25.52,117700.0
2012-08-24 10:15:00,34.08,34.08,33.98,34.02,80700.0,25.52,25.52,25.4451,25.4751,80700.0
2012-08-24 10:20:00,34.04,34.07,33.97,34.02,96900.0,25.49,25.5125,25.4376,25.4751,96900.0
2012-08-24 10:25:00,34.02,34.05,33.98,34.03,167700.0,25.4751,25.4975,25.4451,25.4825,167700.0
2012-08-24 10:30:00,34.04,34.05,33.99,34.04,112100.0,25.49,25.4975,25.4526,25.49,112100.0
2012-08-24 10:35:00,34.04,34.09,33.97,34.07,149200.0,25.49,25.5275,25.4376,25.5125,149200.0
2012-08-24 10:40:00,34.08,34.1,33.99,34.05,378000.0,25.52,25.535,25.4526,25.4975,378000.0
2012-08-24 10:45:00,34.04,34.21,34.03,34.07,115000.0,25.49,25.6173,25.4825,25.5125,115000.0
2012-08-24 10:50:00,34.08,34.09,33.99,34.02,46000.0,25.52,25.5275,25.4526,25.4751,46000.0
2012-08-24 10:55:00,34.03,34.05,33.97,34.03,45100.0,25.4825,25.4975,25.4376,25.4825,45100.0
2012-08-24 11:00:00,34.02,34.09,34.01,34.05,153500.0,25.4751,25.5275,25.4676,25.4975,153500.0
2012-08-24 11:05:00,34.05,34.05,34.01,34.02,86500.0,25.4975,25.4975,25.4676,25.4751,86500.0
2012-08-24 11:10:00,34.02,34.02,33.91,33.97,74500.0,25.4751,25.4751,25.3927,25.4376,74500.0
2012-08-24 11:15:00,33.97,34.18,33.97,34.15,173600.0,25.4376,25.5949,25.4376,25.5724,173600.0
2012-08-24 11:20:00,34.16,34.33,34.14,34.3,205800.0,25.5799,25.7072,25.5649,25.6847,205800.0
2012-08-24 11:25:00,34.32,34.35,34.23,34.24,119000.0,25.6997,25.7222,25.6323,25.6398,119000.0
2012-08-24 11:30:00,34.25,34.26,34.18,34.24,73400.0,25.6473,25.6548,25.5949,25.6398,73400.0
2012-08-24 11:35:00,34.23,34.23,34.12,34.12,35000.0,25.6323,25.6323,25.5499,25.5499,35000.0
2012-08-24 11:40:00,34.12,34.13,34.08,34.08,38700.0,25.5499,25.5574,25.52,25.52,38700.0
2012-08-24 11:45:00,34.08,34.11,34.08,34.11,33200.0,25.52,25.5424,25.52,25.5424,33200.0
2012-08-24 11:50:00,34.1,34.17,34.09,34.13,39400.0,25.535,25.5874,25.5275,25.5574,39400.0
2012-08-24 11:55:00,34.14,34.2,34.14,34.15,28900.0,25.5649,25.6098,25.5649,25.5724,28900.0
2012-08-24 12:00:00,34.14,34.23,34.14,34.23,160700.0,25.5649,25.6323,25.5649,25.6323,160700.0
2012-08-24 12:05:00,34.22,34.25,34.2,34.24,80600.0,25.6248,25.6473,25.6098,25.6398,80600.0
2012-08-24 12:10:00,34.24,34.25,34.22,34.22,28200.0,25.6398,25.6473,25.6248,25.6248,28200.0
2012-08-24 12:15:00,34.22,34.27,34.21,34.25,34700.0,25.6248,25.6623,25.6173,25.6473,34700.0
2012-08-24 12:20:00,34.26,34.34,34.26,34.34,92600.0,25.6548,25.7147,25.6548,25.7147,92600.0
2012-08-24 12:25:00,34.34,34.45,34.31,34.45,131400.0,25.7147,25.797,25.6922,25.797,131400.0
2012-08-24 12:30:00,34.44,34.46,34.42,34.45,58700.0,25.7896,25.8045,25.7746,25.797,58700.0
2012-08-24 12:35:00,34.45,34.45,34.32,34.36,68600.0,25.797,25.797,25.6997,25.7297,68600.0
2012-08-24 12:40:00,34.35,34.39,34.34,34.39,53000.0,25.7222,25.7521,25.7147,25.7521,53000.0
2012-08-24 12:45:00,34.4,34.45,34.39,34.45,53100.0,25.7596,25.797,25.7521,25.797,53100.0
2012-08-24 12:50:00,34.45,34.48,34.44,34.47,55600.0,25.797,25.8195,25.7896,25.812,55600.0
2012-08-24 12:55:00,34.47,34.76,34.46,34.75,296100.0,25.812,26.0292,25.8045,26.0217,296100.0
2012-08-24 13:00:00,34.74,34.74,34.51,34.51,100500.0,26.0142,26.0142,25.842,25.842,100500.0
2012-08-24 13:05:00,34.51,34.59,34.49,34.54,78400.0,25.842,25.9019,25.827,25.8644,78400.0
2012-08-24 13:10:00,34.53,34.54,34.5,34.51,31100.0,25.857,25.8644,25.8345,25.842,31100.0
2012-08-24 13:15:00,34.51,34.62,34.5,34.61,36500.0,25.842,25.9243,25.8345,25.9169,36500.0
2012-08-24 13:20:00,34.61,34.66,34.57,34.6,53400.0,25.9169,25.9543,25.8869,25.9094,53400.0
2012-08-24 13:25:00,34.6,34.6,34.55,34.59,18800.0,25.9094,25.9094,25.8719,25.9019,18800.0
2012-08-24 13:30:00,34.59,34.69,34.58,34.68,98800.0,25.9019,25.9768,25.8944,25.9693,98800.0
2012-08-24 13:35:00,34.68,34.7,34.65,34.7,53800.0,25.9693,25.9843,25.9468,25.9843,53800.0
2012-08-24 13:40:00,34.69,34.86,34.69,34.86,108700.0,25.9768,26.1041,25.9768,26.1041,108700.0
2012-08-24 13:45:00,34.85,34.88,34.82,34.86,80800.0,26.0966,26.119,26.0741,26.1041,80800.0
2012-08-24 13:50:00,34.85,34.89,34.85,34.87,93400.0,26.0966,26.1265,26.0966,26.1116,93400.0
2012-08-24 13:55:00,34.87,34.92,34.83,34.91,188700.0,26.1116,26.149,26.0816,26.1415,188700.0
2012-08-24 14:00:00,34.91,34.92,34.82,34.82,143300.0,26.1415,26.149,26.0741,26.0741,143300.0
2012-08-24 14:05:00,34.83,34.83,34.78,34.8,104900.0,26.0816,26.0816,26.0442,26.0591,104900.0
2012-08-24 14:10:00,34.8,34.82,34.77,34.79,110300.0,26.0591,26.0741,26.0367,26.0516,110300.0
2012-08-24 14:15:00,34.78,34.82,34.78,34.8,59400.0,26.0442,26.0741,26.0442,26.0591,59400.0
2012-08-24 14:20:00,34.8,34.82,34.78,34.81,85700.0,26.0591,26.0741,26.0442,26.0666,85700.0
2012-08-24 14:25:00,34.81,34.82,34.79,34.8,34100.0,26.0666,26.0741,26.0516,26.0591,34100.0
2012-08-24 14:30:00,34.8,34.81,34.76,34.79,186600.0,26.0591,26.0666,26.0292,26.0516,186600.0
2012-08-24 14:35:00,34.79,34.79,34.73,34.73,111900.0,26.0516,26.0516,26.0067,26.0067,111900.0
2012-08-24 14:40:00,34.73,34.74,34.71,34.73,124900.0,26.0067,26.0142,25.9917,26.0067,124900.0
2012-08-24 14:45:00,34.73,34.75,34.68,34.69,219100.0,26.0067,26.0217,25.9693,25.9768,219100.0
2012-08-24 14:50:00,34.68,34.69,34.64,34.66,120000.0,25.9693,25.9768,25.9393,25.9543,120000.0
2012-08-24 14:55:00,34.66,34.67,34.63,34.66,92900.0,25.9543,25.9618,25.9318,25.9543,92900.0
2012-08-24 15:00:00,34.66,34.7,34.63,34.67,108200.0,25.9543,25.9843,25.9318,25.9618,108200.0
2012-08-24 15:05:00,34.67,34.68,34.62,34.63,54600.0,25.9618,25.9693,25.9243,25.9318,54600.0
2012-08-24 15:10:00,34.63,34.64,34.62,34.64,84300.0,25.9318,25.9393,25.9243,25.9393,84300.0
2012-08-24 15:15:00,34.64,34.69,34.62,34.66,191000.0,25.9393,25.9768,25.9243,25.9543,191000.0
2012-08-24 15:20:00,34.67,34.69,34.64,34.68,117300.0,25.9618,25.9768,25.9393,25.9693,117300.0
2012-08-24 15:25:00,34.67,34.73,34.67,34.72,132400.0,25.9618,26.0067,25.9618,25.9992,132400.0
2012-08-24 15:30:00,34.71,34.8,34.69,34.75,273700.0,25.9917,26.0591,25.9768,26.0217,273700.0
2012-08-24 15:35:00,34.74,34.8,34.72,34.77,174700.0,26.0142,26.0591,25.9992,26.0367,174700.0
2012-08-24 15:40:00,34.76,34.8,34.71,34.78,165500.0,26.0292,26.0591,25.9917,26.0442,165500.0
2012-08-24 15:45:00,34.78,34.85,34.77,34.79,289600.0,26.0442,26.0966,26.0367,26.0516,289600.0
2012-08-24 15:50:00,34.79,34.8,34.7,34.72,158000.0,26.0516,26.0591,25.9843,25.9992,158000.0
2012-08-24 15:55:00,34.72,34.8,34.72,34.78,282100.0,25.9992,26.0591,25.9992,26.0442,282100.0
2012-08-27 09:30:00,34.72,34.85,34.53,34.65,402700.0,25.9992,26.0966,25.857,25.9468,402700.0
2012-08-27 09:35:00,34.66,34.79,34.55,34.58,143200.0,25.9543,26.0516,25.8719,25.8944,143200.0
2012-08-27 09:40:00,34.58,34.6,34.46,34.46,200100.0,25.8944,25.9094,25.8045,25.8045,200100.0
2012-08-27 09:45:00,34.45,34.53,34.39,34.52,119100.0,25.797,25.857,25.7521,25.8495,119100.0
2012-08-27 09:50:00,34.51,34.55,34.5,34.52,71100.0,25.842,25.8719,25.8345,25.8495,71100.0
2012-08-27 09:55:00,34.52,34.56,34.5,34.5,100800.0,25.8495,25.8794,25.8345,25.8345,100800.0
2012-08-27 10:00:00,34.5,34.56,34.46,34.51,95700.0,25.8345,25.8794,25.8045,25.842,95700.0
2012-08-27 10:05:00,34.51,34.51,34.41,34.45,79800.0,25.842,25.842,25.7671,25.797,79800.0
2012-08-27 10:10:00,34.45,34.53,34.39,34.5,140700.0,25.797,25.857,25.7521,25.8345,140700.0
2012-08-27 10:15:00,34.5,34.65,34.5,34.6,58300.0,25.8345,25.9468,25.8345,25.9094,58300.0
2012-08-27 10:20:00,34.6,34.61,34.52,34.61,56900.0,25.9094,25.9169,25.8495,25.9169,56900.0
2012-08-27 10:25:00,34.61,34.62,34.52,34.62,64500.0,25.9169,25.9243,25.8495,25.9243,64500.0
2012-08-27 10:30:00,34.63,34.65,34.59,34.65,45000.0,25.9318,25.9468,25.9019,25.9468,45000.0
2012-08-27 10:35:00,34.65,34.68,34.61,34.68,63900.0,25.9468,25.9693,25.9169,25.9693,63900.0
2012-08-27 10:40:00,34.69,34.73,34.66,34.71,309700.0,25.9768,26.0067,25.9543,25.9917,309700.0
2012-08-27 10:45:00,34.7,34.78,34.68,34.74,229800.0,25.9843,26.0442,25.9693,26.0142,229800.0
2012-08-27 10:50:00,34.74,34.78,34.73,34.75,127300.0,26.0142,26.0442,26.0067,26.0217,127300.0
2012-08-27 10:55:00,34.75,34.86,34.74,34.84,107000.0,26.0217,26.1041,26.0142,26.0891,107000.0
2012-08-27 11:00:00,34.84,34.85,34.79,34.81,101200.0,26.0891,26.0966,26.0516,26.0666,101200.0
2012-08-27 11:05:00,34.82,34.91,34.82,34.89,98100.0,26.0741,26.1415,26.0741,26.1265,98100.0
2012-08-27 11:10:00,34.9,34.92,34.86,34.89,45800.0,26.134,26.149,26.1041,26.1265,45800.0
2012-08-27 11:15:00,34.88,34.98,34.88,34.96,46400.0,26.119,26.1939,26.119,26.1789,46400.0
2012-08-27 11:20:00,34.96,34.96,34.92,34.96,51700.0,26.1789,26.1789,26.149,26.1789,51700.0
2012-08-27 11:25:00,34.95,35.0,34.95,34.98,39900.0,26.1715,26.2089,26.1715,26.1939,39900.0
2012-08-27 11:30:00,34.97,35.04,34.97,35.0,91000.0,26.1864,26.2389,26.1864,26.2089,91000.0
2012-08-27 11:35:00,35.0,35.05,35.0,35.03,34100.0,26.2089,26.2463,26.2089,26.2314,34100.0
2012-08-27 11:40:00,35.02,35.04,35.0,35.03,41700.0,26.2239,26.2389,26.2089,26.2314,41700.0
2012-08-27 11:45:00,35.04,35.05,35.0,35.02,54600.0,26.2389,26.2463,26.2089,26.2239,54600.0
2012-08-27 11:50:00,35.02,35.03,35.0,35.0,32300.0,26.2239,26.2314,26.2089,26.2089,32300.0
2012-08-27 11:55:00,35.0,35.01,35.0,35.01,36200.0,26.2089,26.2164,26.2089,26.2164,36200.0
2012-08-27 12:00:00,35.0,35.02,35.0,35.0,32600.0,26.2089,26.2239,26.2089,26.2089,32600.0
2012-08-27 12:05:00,35.01,35.01,35.0,35.0,21500.0,26.2164,26.2164,26.2089,26.2089,21500.0
2012-08-27 12:10:00,35.01,35.05,35.0,35.05,42000.0,26.2164,26.2463,26.2089,26.2463,42000.0
2012-08-27 12:15:00,35.05,35.09,35.03,35.07,64900.0,26.2463,26.2763,26.2314,26.2613,64900.0
2012-08-27 12:20:00,35.07,35.09,35.06,35.07,58900.0,26.2613,26.2763,26.2538,26.2613,58900.0
2012-08-27 12:25:00,35.06,35.07,35.02,35.06,64700.0,26.2538,26.2613,26.2239,26.2538,64700.0
2012-08-27 12:30:00,35.06,35.06,35.03,35.03,31000.0,26.2538,26.2538,26.2314,26.2314,31000.0
2012-08-27 12:35:00,35.03,35.09,35.01,35.09,36000.0,26.2314,26.2763,26.2164,26.2763,36000.0
2012-08-27 12:40:00,35.08,35.13,35.07,35.13,35200.0,26.2688,26.3062,26.2613,26.3062,35200.0
2012-08-27 12:45:00,35.13,35.13,35.07,35.07,29300.0,26.3062,26.3062,26.2613,26.2613,29300.0
2012-08-27 12:50:00,35.07,35.07,35.0,35.0,49700.0,26.2613,26.2613,26.2089,26.2089,49700.0
2012-08-27 12:55:00,35.01,35.07,35.01,35.02,44600.0,26.2164,26.2613,26.2164,26.2239,44600.0
2012-08-27 13:00:00,35.02,35.05,35.01,35.05,44700.0,26.2239,26.2463,26.2164,26.2463,44700.0
2012-08-27 13:05:00,35.05,35.07,35.05,35.07,42700.0,26.2463,26.2613,26.2463,26.2613,42700.0
2012-08-27 13:10:00,35.07,35.1,35.05,35.1,36100.0,26.2613,26.2838,26.2463,26.2838,36100.0
2012-08-27 13:15:00,35.09,35.1,35.07,35.07,24500.0,26.2763,26.2838,26.2613,26.2613,24500.0
2012-08-27 13:20:00,35.08,35.1,35.06,35.1,28800.0,26.2688,26.2838,26.2538,26.2838,28800.0
2012-08-27 13:25:00,35.09,35.1,35.07,35.08,27300.0,26.2763,26.2838,26.2613,26.2688,27300.0
2012-08-27 13:30:00,35.07,35.08,35.06,35.07,102900.0,26.2613,26.2688,26.2538,26.2613,102900.0
2012-08-27 13:35:00,35.06,35.07,35.05,35.05,52000.0,26.2538,26.2613,26.2463,26.2463,52000.0
2012-08-27 13:40:00,35.05,35.07,35.05,35.05,67800.0,26.2463,26.2613,26.2463,26.2463,67800.0
2012-08-27 13:45:00,35.05,35.06,35.05,35.05,74000.0,26.2463,26.2538,26.2463,26.2463,74000.0
2012-08-27 13:50:00,35.05,35.07,35.02,35.02,58900.0,26.2463,26.2613,26.2239,26.2239,58900.0
2012-08-27 13:55:00,35.02,35.03,34.94,34.94,48600.0,26.2239,26.2314,26.164,26.164,48600.0
2012-08-27 14:00:00,34.93,35.01,34.92,34.99,61100.0,26.1565,26.2164,26.149,26.2014,61100.0
2012-08-27 14:05:00,35.0,35.03,34.99,34.99,39700.0,26.2089,26.2314,26.2014,26.2014,39700.0
2012-08-27 14:10:00,35.0,35.02,34.99,35.01,40500.0,26.2089,26.2239,26.2014,26.2164,40500.0
2012-08-27 14:15:00,35.0,35.01,34.95,35.01,82100.0,26.2089,26.2164,26.1715,26.2164,82100.0
2012-08-27 14:20:00,35.0,35.03,35.0,35.0,43100.0,26.2089,26.2314,26.2089,26.2089,43100.0
2012-08-27 14:25:00,35.0,35.04,35.0,35.01,37200.0,26.2089,26.2389,26.2089,26.2164,37200.0
2012-08-27 14:30:00,35.01,35.05,35.0,35.02,36000.0,26.2164,26.2463,26.2089,26.2239,36000.0
2012-08-27 14:35:00,35.02,35.03,34.99,35.0,58300.0,26.2239,26.2314,26.2014,26.2089,58300.0
2012-08-27 14:40:00,34.99,35.01,34.98,34.99,74400.0,26.2014,26.2164,26.1939,26.2014,74400.0
2012-08-27 14:45:00,34.99,35.0,34.92,34.93,38600.0,26.2014,26.2089,26.149,26.1565,38600.0
2012-08-27 14:50:00,34.93,34.95,34.91,34.95,35900.0,26.1565,26.1715,26.1415,26.1715,35900.0
2012-08-27 14:55:00,34.95,35.01,34.95,35.01,88000.0,26.1715,26.2164,26.1715,26.2164,88000.0
2012-08-27 15:00:00,35.0,35.01,34.96,34.97,62300.0,26.2089,26.2164,26.1789,26.1864,62300.0
2012-08-27 15:05:00,34.97,34.99,34.95,34.96,129900.0,26.1864,26.2014,26.1715,26.1789,129900.0
2012-08-27 15:10:00,34.95,34.98,34.94,34.95,95200.0,26.1715,26.1939,26.164,26.1715,95200.0
2012-08-27 15:15:00,34.95,34.95,34.93,34.93,100700.0,26.1715,26.1715,26.1565,26.1565,100700.0
2012-08-27 15:20:00,34.94,34.95,34.89,34.94,113900.0,26.164,26.1715,26.1265,26.164,113900.0
2012-08-27 15:25:00,34.95,34.95,34.89,34.9,93400.0,26.1715,26.1715,26.1265,26.134,93400.0
2012-08-27 15:30:00,34.9,34.91,34.85,34.85,99300.0,26.134,26.1415,26.0966,26.0966,99300.0
2012-08-27 15:35:00,34.85,34.9,34.83,34.85,104000.0,26.0966,26.134,26.0816,26.0966,104000.0
2012-08-27 15:40:00,34.86,34.87,34.82,34.86,112100.0,26.1041,26.1116,26.0741,26.1041,112100.0
2012-08-27 15:45:00,34.86,34.94,34.85,34.91,215200.0,26.1041,26.164,26.0966,26.1415,215200.0
2012-08-27 15:50:00,34.91,34.92,34.85,34.85,210200.0,26.1415,26.149,26.0966,26.0966,210200.0
2012-08-27 15:55:00,34.84,34.93,34.84,34.92,233600.0,26.0891,26.1565,26.0891,26.149,233600.0
2012-08-28 09:30:00,34.84,34.9,34.71,34.84,93300.0,26.0891,26.134,25.9917,26.0891,93300.0
2012-08-28 09:35:00,34.84,34.89,34.73,34.86,175300.0,26.0891,26.1265,26.0067,26.1041,175300.0
2012-08-28 09:40:00,34.88,35.12,34.81,34.81,130900.0,26.119,26.2988,26.0666,26.0666,130900.0
2012-08-28 09:45:00,34.82,34.88,34.76,34.84,83500.0,26.0741,26.119,26.0292,26.0891,83500.0
2012-08-28 09:50:00,34.84,34.91,34.74,34.75,67600.0,26.0891,26.1415,26.0142,26.0217,67600.0
2012-08-28 09:55:00,34.75,34.75,34.51,34.51,89900.0,26.0217,26.0217,25.842,25.842,89900.0
2012-08-28 10:00:00,34.51,34.56,34.44,34.51,170300.0,25.842,25.8794,25.7896,25.842,170300.0
2012-08-28 10:05:00,34.5,34.7,34.5,34.67,122100.0,25.8345,25.9843,25.8345,25.9618,122100.0
2012-08-28 10:10:00,34.66,34.75,34.64,34.73,132100.0,25.9543,26.0217,25.9393,26.0067,132100.0
2012-08-28 10:15:00,34.73,34.77,34.65,34.67,47500.0,26.0067,26.0367,25.9468,25.9618,47500.0
2012-08-28 10:20:00,34.67,34.85,34.67,34.79,51800.0,25.9618,26.0966,25.9618,26.0516,51800.0
2012-08-28 10:25:00,34.8,34.8,34.69,34.69,28700.0,26.0591,26.0591,25.9768,25.9768,28700.0
2012-08-28 10:30:00,34.71,34.79,34.62,34.63,47700.0,25.9917,26.0516,25.9243,25.9318,47700.0
2012-08-28 10:35:00,34.64,34.69,34.62,34.69,33600.0,25.9393,25.9768,25.9243,25.9768,33600.0
2012-08-28 10:40:00,34.68,34.7,34.66,34.68,36600.0,25.9693,25.9843,25.9543,25.9693,36600.0
2012-08-28 10:45:00,34.69,34.71,34.65,34.65,49500.0,25.9768,25.9917,25.9468,25.9468,49500.0
2012-08-28 10:50:00,34.65,34.67,34.61,34.63,36100.0,25.9468,25.9618,25.9169,25.9318,36100.0
2012-08-28 10:55:00,34.63,34.63,34.5,34.54,39400.0,25.9318,25.9318,25.8345,25.8644,39400.0
2012-08-28 11:00:00,34.53,34.55,34.47,34.55,70900.0,25.857,25.8719,25.812,25.8719,70900.0
2012-08-28 11:05:00,34.56,34.59,34.54,34.59,45300.0,25.8794,25.9019,25.8644,25.9019,45300.0
2012-08-28 11:10:00,34.6,34.6,34.49,34.52,45500.0,25.9094,25.9094,25.827,25.8495,45500.0
2012-08-28 11:15:00,34.51,34.54,34.48,34.54,28900.0,25.842,25.8644,25.8195,25.8644,28900.0
2012-08-28 11:20:00,34.53,34.57,34.52,34.56,32700.0,25.857,25.8869,25.8495,25.8794,32700.0
2012-08-28 11:25:00,34.56,34.59,34.54,34.56,24500.0,25.8794,25.9019,25.8644,25.8794,24500.0
2012-08-28 11:30:00,34.55,34.61,34.53,34.61,38400.0,25.8719,25.9169,25.857,25.9169,38400.0
2012-08-28 11:35:00,34.61,34.65,34.61,34.64,30600.0,25.9169,25.9468,25.9169,25.9393,30600.0
2012-08-28 11:40:00,34.64,34.65,34.55,34.56,29300.0,25.9393,25.9468,25.8719,25.8794,29300.0
2012-08-28 11:45:00,34.57,34.65,34.56,34.62,172300.0,25.8869,25.9468,25.8794,25.9243,172300.0
2012-08-28 11:50:00,34.62,34.68,34.61,34.68,25400.0,25.9243,25.9693,25.9169,25.9693,25400.0
2012-08-28 11:55:00,34.69,34.71,34.67,34.71,35900.0,25.9768,25.9917,25.9618,25.9917,35900.0
2012-08-28 12:00:00,34.71,34.76,34.7,34.71,32700.0,25.9917,26.0292,25.9843,25.9917,32700.0
2012-08-28 12:05:00,34.72,34.75,34.72,34.75,30100.0,25.9992,26.0217,25.9992,26.0217,30100.0
2012-08-28 12:10:00,34.75,34.77,34.72,34.73,28500.0,26.0217,26.0367,25.9992,26.0067,28500.0
2012-08-28 12:15:00,34.72,34.76,34.7,34.73,41500.0,25.9992,26.0292,25.9843,26.0067,41500.0
2012-08-28 12:20:00,34.74,34.76,34.72,34.72,27900.0,26.0142,26.0292,25.9992,25.9992,27900.0
2012-08-28 12:25:00,34.73,34.75,34.72,34.74,16100.0,26.0067,26.0217,25.9992,26.0142,16100.0
2012-08-28 12:30:00,34.74,34.74,34.67,34.67,47100.0,26.0142,26.0142,25.9618,25.9618,47100.0
2012-08-28 12:35:00,34.67,34.7,34.67,34.68,14600.0,25.9618,25.9843,25.9618,25.9693,14600.0
2012-08-28 12:40:00,34.69,34.69,34.65,34.65,14100.0,25.9768,25.9768,25.9468,25.9468,14100.0
2012-08-28 12:45:00,34.66,34.76,34.65,34.73,44700.0,25.9543,26.0292,25.9468,26.0067,44700.0
2012-08-28 12:50:00,34.73,34.75,34.73,34.75,23600.0,26.0067,26.0217,26.0067,26.0217,23600.0
2012-08-28 12:55:00,34.75,34.76,34.72,34.74,39400.0,26.0217,26.0292,25.9992,26.0142,39400.0
2012-08-28 13:00:00,34.75,34.75,34.68,34.68,13300.0,26.0217,26.0217,25.9693,25.9693,13300.0
2012-08-28 13:05:00,34.68,34.69,34.64,34.67,24100.0,25.9693,25.9768,25.9393,25.9618,24100.0
2012-08-28 13:10:00,34.67,34.67,34.6,34.61,20600.0,25.9618,25.9618,25.9094,25.9169,20600.0
2012-08-28 13:15:00,34.62,34.69,34.61,34.66,33100.0,25.9243,25.9768,25.9169,25.9543,33100.0
2012-08-28 13:20:00,34.66,34.69,34.65,34.69,8600.0,25.9543,25.9768,25.9468,25.9768,8600.0
2012-08-28 13:25:00,34.69,34.7,34.67,34.68,11100.0,25.9768,25.9843,25.9618,25.9693,11100.0
2012-08-28 13:30:00,34.68,34.74,34.67,34.74,12700.0,25.9693,26.0142,25.9618,26.0142,12700.0
2012-08-28 13:35:00,34.74,34.77,34.71,34.77,20000.0,26.0142,26.0367,25.9917,26.0367,20000.0
2012-08-28 13:40:00,34.77,34.77,34.72,34.72,15000.0,26.0367,26.0367,25.9992,25.9992,15000.0
2012-08-28 13:45:00,34.73,34.74,34.7,34.72,13600.0,26.0067,26.0142,25.9843,25.9992,13600.0
2012-08-28 13:50:00,34.71,34.71,34.64,34.65,26900.0,25.9917,25.9917,25.9393,25.9468,26900.0
2012-08-28 13:55:00,34.64,34.69,34.64,34.68,86000.0,25.9393,25.9768,25.9393,25.9693,86000.0
2012-08-28 14:00:00,34.68,34.72,34.67,34.71,32900.0,25.9693,25.9992,25.9618,25.9917,32900.0
2012-08-28 14:05:00,34.7,34.72,34.69,34.7,16000.0,25.9843,25.9992,25.9768,25.9843,16000.0
2012-08-28 14:10:00,34.7,34.73,34.66,34.72,25900.0,25.9843,26.0067,25.9543,25.9992,25900.0
2012-08-28 14:15:00,34.73,34.78,34.72,34.77,49800.0,26.0067,26.0442,25.9992,26.0367,49800.0
2012-08-28 14:20:00,34.77,34.77,34.75,34.76,16400.0,26.0367,26.0367,26.0217,26.0292,16400.0
2012-08-28 14:25:00,34.76,34.77,34.74,34.75,28600.0,26.0292,26.0367,26.0142,26.0217,28600.0
2012-08-28 14:30:00,34.75,34.78,34.74,34.74,24500.0,26.0217,26.0442,26.0142,26.0142,24500.0
2012-08-28 14:35:00,34.75,34.76,34.69,34.69,74300.0,26.0217,26.0292,25.9768,25.9768,74300.0
2012-08-28 14:40:00,34.7,34.7,34.67,34.68,18800.0,25.9843,25.9843,25.9618,25.9693,18800.0
2012-08-28 14:45:00,34.67,34.68,34.63,34.66,74400.0,25.9618,25.9693,25.9318,25.9543,74400.0
2012-08-28 14:50:00,34.67,34.67,34.63,34.66,78600.0,25.9618,25.9618,25.9318,25.9543,78600.0
2012-08-28 14:55:00,34.66,34.67,34.64,34.64,57800.0,25.9543,25.9618,25.9393,25.9393,57800.0
2012-08-28 15:00:00,34.65,34.67,34.65,34.66,30500.0,25.9468,25.9618,25.9468,25.9543,30500.0
2012-08-28 15:05:00,34.66,34.67,34.64,34.65,77100.0,25.9543,25.9618,25.9393,25.9468,77100.0
2012-08-28 15:10:00,34.65,34.7,34.65,34.68,35700.0,25.9468,25.9843,25.9468,25.9693,35700.0
2012-08-28 15:15:00,34.68,34.75,34.68,34.69,89700.0,25.9693,26.0217,25.9693,25.9768,89700.0
2012-08-28 15:20:00,34.7,34.76,34.66,34.76,133600.0,25.9843,26.0292,25.9543,26.0292,133600.0
2012-08-28 15:25:00,34.76,34.76,34.71,34.75,54200.0,26.0292,26.0292,25.9917,26.0217,54200.0
2012-08-28 15:30:00,34.75,34.76,34.66,34.66,50600.0,26.0217,26.0292,25.9543,25.9543,50600.0
2012-08-28 15:35:00,34.66,34.67,34.63,34.64,44800.0,25.9543,25.9618,25.9318,25.9393,44800.0
2012-08-28 15:40:00,34.65,34.66,34.6,34.64,49800.0,25.9468,25.9543,25.9094,25.9393,49800.0
2012-08-28 15:45:00,34.64,34.68,34.62,34.64,76100.0,25.9393,25.9693,25.9243,25.9393,76100.0
2012-08-28 15:50:00,34.65,34.7,34.64,34.65,162000.0,25.9468,25.9843,25.9393,25.9468,162000.0
2012-08-28 15:55:00,34.65,34.69,34.64,34.68,155700.0,25.9468,25.9768,25.9393,25.9693,155700.0
2012-08-29 09:30:00,33.95,34.53,33.84,34.35,607800.0,25.4226,25.857,25.3403,25.7222,607800.0
2012-08-29 09:35:00,34.36,34.56,34.35,34.35,50200.0,25.7297,25.8794,25.7222,25.7222,50200.0
2012-08-29 09:40:00,34.35,34.58,34.35,34.58,55500.0,25.7222,25.8944,25.7222,25.8944,55500.0
2012-08-29 09:45:00,34.59,34.59,34.34,34.37,99500.0,25.9019,25.9019,25.7147,25.7371,99500.0
2012-08-29 09:50:00,34.38,34.42,34.33,34.35,49100.0,25.7446,25.7746,25.7072,25.7222,49100.0
2012-08-29 09:55:00,34.33,34.35,34.17,34.17,72600.0,25.7072,25.7222,25.5874,25.5874,72600.0
2012-08-29 10:00:00,34.18,34.28,34.18,34.27,99200.0,25.5949,25.6697,25.5949,25.6623,99200.0
2012-08-29 10:05:00,34.27,34.28,34.24,34.28,44000.0,25.6623,25.6697,25.6398,25.6697,44000.0
2012-08-29 10:10:00,34.28,34.34,34.25,34.27,73300.0,25.6697,25.7147,25.6473,25.6623,73300.0
2012-08-29 10:15:00,34.28,34.29,34.17,34.17,59600.0,25.6697,25.6772,25.5874,25.5874,59600.0
2012-08-29 10:20:00,34.18,34.2,34.12,34.13,49100.0,25.5949,25.6098,25.5499,25.5574,49100.0
2012-08-29 10:25:00,34.13,34.17,34.1,34.17,52300.0,25.5574,25.5874,25.535,25.5874,52300.0
2012-08-29 10:30:00,34.16,34.16,34.14,34.14,48400.0,25.5799,25.5799,25.5649,25.5649,48400.0
2012-08-29 10:35:00,34.14,34.16,34.07,34.07,75600.0,25.5649,25.5799,25.5125,25.5125,75600.0
2012-08-29 10:40:00,34.07,34.1,34.05,34.07,49100.0,25.5125,25.535,25.4975,25.5125,49100.0
2012-08-29 10:45:00,34.07,34.09,34.04,34.06,87400.0,25.5125,25.5275,25.49,25.505,87400.0
2012-08-29 10:50:00,34.05,34.09,34.03,34.09,132800.0,25.4975,25.5275,25.4825,25.5275,132800.0
2012-08-29 10:55:00,34.08,34.11,34.05,34.09,78300.0,25.52,25.5424,25.4975,25.5275,78300.0
2012-08-29 11:00:00,34.09,34.14,34.09,34.12,48500.0,25.5275,25.5649,25.5275,25.5499,48500.0
2012-08-29 11:05:00,34.12,34.19,34.11,34.17,104300.0,25.5499,25.6024,25.5424,25.5874,104300.0
2012-08-29 11:10:00,34.17,34.21,34.17,34.17,33700.0,25.5874,25.6173,25.5874,25.5874,33700.0
2012-08-29 11:15:00,34.17,34.25,34.17,34.23,66400.0,25.5874,25.6473,25.5874,25.6323,66400.0
2012-08-29 11:20:00,34.23,34.24,34.2,34.21,40400.0,25.6323,25.6398,25.6098,25.6173,40400.0
2012-08-29 11:25:00,34.2,34.28,34.19,34.28,31000.0,25.6098,25.6697,25.6024,25.6697,31000.0
2012-08-29 11:30:00,34.27,34.36,34.27,34.32,56500.0,25.6623,25.7297,25.6623,25.6997,56500.0
2012-08-29 11:35:00,34.33,34.41,34.32,34.38,55100.0,25.7072,25.7671,25.6997,25.7446,55100.0
2012-08-29 11:40:00,34.38,34.42,34.38,34.4,81900.0,25.7446,25.7746,25.7446,25.7596,81900.0
2012-08-29 11:45:00,34.41,34.44,34.41,34.42,32800.0,25.7671,25.7896,25.7671,25.7746,32800.0
2012-08-29 11:50:00,34.42,34.43,34.4,34.42,26300.0,25.7746,25.7821,25.7596,25.7746,26300.0
2012-08-29 11:55:00,34.41,34.43,34.39,34.41,26000.0,25.7671,25.7821,25.7521,25.7671,26000.0
2012-08-29 12:00:00,34.41,34.42,34.4,34.41,5100.0,25.7671,25.7746,25.7596,25.7671,5100.0
2012-08-29 12:05:00,34.4,34.41,34.39,34.39,8500.0,25.7596,25.7671,25.7521,25.7521,8500.0
2012-08-29 12:10:00,34.4,34.43,34.39,34.42,67600.0,25.7596,25.7821,25.7521,25.7746,67600.0
2012-08-29 12:15:00,34.41,34.42,34.4,34.41,30200.0,25.7671,25.7746,25.7596,25.7671,30200.0
2012-08-29 12:20:00,34.41,34.45,34.41,34.45,38600.0,25.7671,25.797,25.7671,25.797,38600.0
2012-08-29 12:25:00,34.44,34.47,34.44,34.47,23000.0,25.7896,25.812,25.7896,25.812,23000.0
2012-08-29 12:30:00,34.46,34.47,34.45,34.45,26900.0,25.8045,25.812,25.797,25.797,26900.0
2012-08-29 12:35:00,34.46,34.5,34.45,34.5,34600.0,25.8045,25.8345,25.797,25.8345,34600.0
2012-08-29 12:40:00,34.5,34.52,34.49,34.5,28800.0,25.8345,25.8495,25.827,25.8345,28800.0
2012-08-29 12:45:00,34.5,34.51,34.45,34.45,89200.0,25.8345,25.842,25.797,25.797,89200.0
2012-08-29 12:50:00,34.45,34.47,34.45,34.46,41400.0,25.797,25.812,25.797,25.8045,41400.0
2012-08-29 12:55:00,34.46,34.46,34.44,34.44,27400.0,25.8045,25.8045,25.7896,25.7896,27400.0
2012-08-29 13:00:00,34.44,34.46,34.44,34.46,19800.0,25.7896,25.8045,25.7896,25.8045,19800.0
2012-08-29 13:05:00,34.46,34.49,34.43,34.48,116100.0,25.8045,25.827,25.7821,25.8195,116100.0
2012-08-29 13:10:00,34.47,34.6,34.47,34.59,55700.0,25.812,25.9094,25.812,25.9019,55700.0
2012-08-29 13:15:00,34.59,34.6,34.57,34.58,51000.0,25.9019,25.9094,25.8869,25.8944,51000.0
2012-08-29 13:20:00,34.6,34.66,34.58,34.66,55200.0,25.9094,25.9543,25.8944,25.9543,55200.0
2012-08-29 13:25:00,34.67,34.68,34.63,34.68,72200.0,25.9618,25.9693,25.9318,25.9693,72200.0
2012-08-29 13:30:00,34.68,34.72,34.67,34.71,57000.0,25.9693,25.9992,25.9618,25.9917,57000.0
2012-08-29 13:35:00,34.72,34.73,34.69,34.73,22700.0,25.9992,26.0067,25.9768,26.0067,22700.0
2012-08-29 13:40:00,34.72,34.81,34.72,34.81,59000.0,25.9992,26.0666,25.9992,26.0666,59000.0
2012-08-29 13:45:00,34.8,34.85,34.78,34.85,54800.0,26.0591,26.0966,26.0442,26.0966,54800.0
2012-08-29 13:50:00,34.84,34.89,34.84,34.86,66400.0,26.0891,26.1265,26.0891,26.1041,66400.0
2012-08-29 13:55:00,34.86,34.87,34.81,34.87,48600.0,26.1041,26.1116,26.0666,26.1116,48600.0
2012-08-29 14:00:00,34.87,34.89,34.83,34.83,55200.0,26.1116,26.1265,26.0816,26.0816,55200.0
2012-08-29 14:05:00,34.84,34.89,34.84,34.88,29400.0,26.0891,26.1265,26.0891,26.119,29400.0
2012-08-29 14:10:00,34.89,34.93,34.88,34.89,78700.0,26.1265,26.1565,26.119,26.1265,78700.0
2012-08-29 14:15:00,34.89,34.91,34.87,34.88,22400.0,26.1265,26.1415,26.1116,26.119,22400.0
2012-08-29 14:20:00,34.87,34.95,34.87,34.95,70300.0,26.1116,26.1715,26.1116,26.1715,70300.0
2012-08-29 14:25:00,34.95,35.03,34.94,35.01,163300.0,26.1715,26.2314,26.164,26.2164,163300.0
2012-08-29 14:30:00,35.01,35.02,34.94,34.95,38100.0,26.2164,26.2239,26.164,26.1715,38100.0
2012-08-29 14:35:00,34.95,34.97,34.93,34.94,24900.0,26.1715,26.1864,26.1565,26.164,24900.0
2012-08-29 14:40:00,34.94,34.97,34.93,34.94,43600.0,26.164,26.1864,26.1565,26.164,43600.0
2012-08-29 14:45:00,34.94,34.94,34.91,34.91,40700.0,26.164,26.164,26.1415,26.1415,40700.0
2012-08-29 14:50:00,34.91,34.92,34.82,34.82,71800.0,26.1415,26.149,26.0741,26.0741,71800.0
2012-08-29 14:55:00,34.82,34.84,34.8,34.83,40000.0,26.0741,26.0891,26.0591,26.0816,40000.0
2012-08-29 15:00:00,34.83,34.83,34.81,34.81,46800.0,26.0816,26.0816,26.0666,26.0666,46800.0
2012-08-29 15:05:00,34.81,34.82,34.78,34.81,32500.0,26.0666,26.0741,26.0442,26.0666,32500.0
2012-08-29 15:10:00,34.81,34.9,34.81,34.9,85800.0,26.0666,26.134,26.0666,26.134,85800.0
2012-08-29 15:15:00,34.9,34.92,34.86,34.86,73400.0,26.134,26.149,26.1041,26.1041,73400.0
2012-08-29 15:20:00,34.86,34.92,34.86,34.89,71700.0,26.1041,26.149,26.1041,26.1265,71700.0
2012-08-29 15:25:00,34.9,34.96,34.89,34.95,106700.0,26.134,26.1789,26.1265,26.1715,106700.0
2012-08-29 15:30:00,34.95,34.95,34.91,34.94,90000.0,26.1715,26.1715,26.1415,26.164,90000.0
2012-08-29 15:35:00,34.94,35.01,34.93,35.0,169300.0,26.164,26.2164,26.1565,26.2089,169300.0
2012-08-29 15:40:00,35.0,35.05,34.99,35.0,235100.0,26.2089,26.2463,26.2014,26.2089,235100.0
2012-08-29 15:45:00,35.0,35.0,34.97,34.99,206700.0,26.2089,26.2089,26.1864,26.2014,206700.0
2012-08-29 15:50:00,35.0,35.0,34.98,34.99,130700.0,26.2089,26.2089,26.1939,26.2014,130700.0
2012-08-29 15:55:00,35.0,35.0,34.92,34.94,220900.0,26.2089,26.2089,26.149,26.164,220900.0
2012-08-30 09:30:00,34.66,34.66,34.31,34.42,112200.0,25.9543,25.9543,25.6922,25.7746,112200.0
2012-08-30 09:35:00,34.43,34.56,34.37,34.55,70700.0,25.7821,25.8794,25.7371,25.8719,70700.0
2012-08-30 09:40:00,34.56,34.56,34.4,34.44,29300.0,25.8794,25.8794,25.7596,25.7896,29300.0
2012-08-30 09:45:00,34.43,34.5,34.4,34.42,64700.0,25.7821,25.8345,25.7596,25.7746,64700.0
2012-08-30 09:50:00,34.41,34.45,34.37,34.41,49000.0,25.7671,25.797,25.7371,25.7671,49000.0
2012-08-30 09:55:00,34.41,34.41,34.25,34.28,66600.0,25.7671,25.7671,25.6473,25.6697,66600.0
2012-08-30 10:00:00,34.27,34.33,34.22,34.32,67900.0,25.6623,25.7072,25.6248,25.6997,67900.0
2012-08-30 10:05:00,34.32,34.32,34.25,34.31,50900.0,25.6997,25.6997,25.6473,25.6922,50900.0
2012-08-30 10:10:00,34.31,34.36,34.29,34.31,96800.0,25.6922,25.7297,25.6772,25.6922,96800.0
2012-08-30 10:15:00,34.31,34.32,34.19,34.21,67800.0,25.6922,25.6997,25.6024,25.6173,67800.0
2012-08-30 10:20:00,34.2,34.2,34.13,34.14,74300.0,25.6098,25.6098,25.5574,25.5649,74300.0
2012-08-30 10:25:00,34.13,34.13,34.07,34.09,52600.0,25.5574,25.5574,25.5125,25.5275,52600.0
2012-08-30 10:30:00,34.09,34.13,34.07,34.1,69700.0,25.5275,25.5574,25.5125,25.535,69700.0
2012-08-30 10:35:00,34.1,34.15,34.08,34.14,47500.0,25.535,25.5724,25.52,25.5649,47500.0
2012-08-30 10:40:00,34.13,34.18,34.12,34.17,29500.0,25.5574,25.5949,25.5499,25.5874,29500.0
2012-08-30 10:45:00,34.17,34.18,34.11,34.12,17200.0,25.5874,25.5949,25.5424,25.5499,17200.0
2012-08-30 10:50:00,34.12,34.12,33.97,33.97,68200.0,25.5499,25.5499,25.4376,25.4376,68200.0
2012-08-30 10:55:00,33.96,34.04,33.96,34.03,107100.0,25.4301,25.49,25.4301,25.4825,107100.0
2012-08-30 11:00:00,34.02,34.04,34.01,34.03,29800.0,25.4751,25.49,25.4676,25.4825,29800.0
2012-08-30 11:05:00,34.04,34.09,34.02,34.09,48600.0,25.49,25.5275,25.4751,25.5275,48600.0
2012-08-30 11:10:00,34.1,34.13,34.07,34.13,33600.0,25.535,25.5574,25.5125,25.5574,33600.0
2012-08-30 11:15:00,34.13,34.18,34.11,34.17,40500.0,25.5574,25.5949,25.5424,25.5874,40500.0
2012-08-30 11:20:00,34.18,34.22,34.18,34.2,38600.0,25.5949,25.6248,25.5949,25.6098,38600.0
2012-08-30 11:25:00,34.21,34.21,34.16,34.17,24500.0,25.6173,25.6173,25.5799,25.5874,24500.0
2012-08-30 11:30:00,34.17,34.18,34.13,34.13,31500.0,25.5874,25.5949,25.5574,25.5574,31500.0
2012-08-30 11:35:00,34.14,34.16,34.13,34.15,22000.0,25.5649,25.5799,25.5574,25.5724,22000.0
2012-08-30 11:40:00,34.16,34.17,34.13,34.14,26900.0,25.5799,25.5874,25.5574,25.5649,26900.0
2012-08-30 11:45:00,34.15,34.15,34.11,34.13,18300.0,25.5724,25.5724,25.5424,25.5574,18300.0
2012-08-30 11:50:00,34.13,34.13,34.11,34.13,26100.0,25.5574,25.5574,25.5424,25.5574,26100.0
2012-08-30 11:55:00,34.12,34.13,34.11,34.11,27900.0,25.5499,25.5574,25.5424,25.5424,27900.0
2012-08-30 12:00:00,34.11,34.12,34.07,34.09,45000.0,25.5424,25.5499,25.5125,25.5275,45000.0
2012-08-30 12:05:00,34.09,34.1,34.06,34.06,22500.0,25.5275,25.535,25.505,25.505,22500.0
2012-08-30 12:10:00,34.07,34.08,34.06,34.06,18200.0,25.5125,25.52,25.505,25.505,18200.0
2012-08-30 12:15:00,34.07,34.07,34.04,34.04,16700.0,25.5125,25.5125,25.49,25.49,16700.0
2012-08-30 12:20:00,34.05,34.05,34.01,34.02,31000.0,25.4975,25.4975,25.4676,25.4751,31000.0
2012-08-30 12:25:00,34.02,34.02,34.0,34.0,20800.0,25.4751,25.4751,25.4601,25.4601,20800.0
2012-08-30 12:30:00,34.01,34.06,34.01,34.06,39000.0,25.4676,25.505,25.4676,25.505,39000.0
2012-08-30 12:35:00,34.06,34.06,34.02,34.02,46000.0,25.505,25.505,25.4751,25.4751,46000.0
2012-08-30 12:40:00,34.02,34.03,34.0,34.02,50000.0,25.4751,25.4825,25.4601,25.4751,50000.0
2012-08-30 12:45:00,34.02,34.06,34.02,34.05,61500.0,25.4751,25.505,25.4751,25.4975,61500.0
2012-08-30 12:50:00,34.05,34.06,34.04,34.04,72400.0,25.4975,25.505,25.49,25.49,72400.0
2012-08-30 12:55:00,34.05,34.05,34.03,34.03,35800.0,25.4975,25.4975,25.4825,25.4825,35800.0
2012-08-30 13:00:00,34.03,34.04,34.0,34.03,39000.0,25.4825,25.49,25.4601,25.4825,39000.0
2012-08-30 13:05:00,34.03,34.04,34.01,34.02,20300.0,25.4825,25.49,25.4676,25.4751,20300.0
2012-08-30 13:10:00,34.02,34.02,33.98,34.0,20500.0,25.4751,25.4751,25.4451,25.4601,20500.0
2012-08-30 13:15:00,34.0,34.0,33.97,33.97,21500.0,25.4601,25.4601,25.4376,25.4376,21500.0
2012-08-30 13:20:00,33.97,33.99,33.96,33.96,20600.0,25.4376,25.4526,25.4301,25.4301,20600.0
2012-08-30 13:25:00,33.95,33.97,33.91,33.95,40200.0,25.4226,25.4376,25.3927,25.4226,40200.0
2012-08-30 13:30:00,33.95,33.98,33.95,33.98,17100.0,25.4226,25.4451,25.4226,25.4451,17100.0
2012-08-30 13:35:00,33.97,34.0,33.97,34.0,32600.0,25.4376,25.4601,25.4376,25.4601,32600.0
2012-08-30 13:40:00,34.0,34.01,33.99,33.99,12800.0,25.4601,25.4676,25.4526,25.4526,12800.0
2012-08-30 13:45:00,34.0,34.01,33.98,34.01,28700.0,25.4601,25.4676,25.4451,25.4676,28700.0
2012-08-30 13:50:00,34.01,34.02,34.01,34.02,15900.0,25.4676,25.4751,25.4676,25.4751,15900.0
2012-08-30 13:55:00,34.02,34.04,34.0,34.04,41400.0,25.4751,25.49,25.4601,25.49,41400.0
2012-08-30 14:00:00,34.04,34.05,34.02,34.03,37700.0,25.49,25.4975,25.4751,25.4825,37700.0
2012-08-30 14:05:00,34.03,34.09,34.02,34.08,54900.0,25.4825,25.5275,25.4751,25.52,54900.0
2012-08-30 14:10:00,34.08,34.1,34.07,34.09,35400.0,25.52,25.535,25.5125,25.5275,35400.0
2012-08-30 14:15:00,34.09,34.11,34.09,34.11,40200.0,25.5275,25.5424,25.5275,25.5424,40200.0
2012-08-30 14:20:00,34.11,34.12,34.1,34.11,21200.0,25.5424,25.5499,25.535,25.5424,21200.0
2012-08-30 14:25:00,34.11,34.12,34.08,34.09,34700.0,25.5424,25.5499,25.52,25.5275,34700.0
2012-08-30 14:30:00,34.09,34.12,34.09,34.12,20300.0,25.5275,25.5499,25.5275,25.5499,20300.0
2012-08-30 14:35:00,34.12,34.13,34.11,34.13,26700.0,25.5499,25.5574,25.5424,25.5574,26700.0
2012-08-30 14:40:00,34.12,34.15,34.12,34.14,29200.0,25.5499,25.5724,25.5499,25.5649,29200.0
2012-08-30 14:45:00,34.14,34.19,34.13,34.19,42400.0,25.5649,25.6024,25.5574,25.6024,42400.0
2012-08-30 14:50:00,34.19,34.24,34.17,34.22,87600.0,25.6024,25.6398,25.5874,25.6248,87600.0
2012-08-30 14:55:00,34.22,34.24,34.19,34.2,84200.0,25.6248,25.6398,25.6024,25.6098,84200.0
2012-08-30 15:00:00,34.19,34.25,34.18,34.24,82300.0,25.6024,25.6473,25.5949,25.6398,82300.0
2012-08-30 15:05:00,34.24,34.25,34.24,34.24,34000.0,25.6398,25.6473,25.6398,25.6398,34000.0
2012-08-30 15:10:00,34.25,34.29,34.24,34.28,84000.0,25.6473,25.6772,25.6398,25.6697,84000.0
2012-08-30 15:15:00,34.27,34.27,34.25,34.26,16800.0,25.6623,25.6623,25.6473,25.6548,16800.0
2012-08-30 15:20:00,34.25,34.26,34.22,34.24,62100.0,25.6473,25.6548,25.6248,25.6398,62100.0
2012-08-30 15:25:00,34.23,34.3,34.23,34.27,58000.0,25.6323,25.6847,25.6323,25.6623,58000.0
2012-08-30 15:30:00,34.28,34.39,34.28,34.38,146400.0,25.6697,25.7521,25.6697,25.7446,146400.0
2012-08-30 15:35:00,34.37,34.38,34.3,34.3,70500.0,25.7371,25.7446,25.6847,25.6847,70500.0
2012-08-30 15:40:00,34.3,34.31,34.23,34.23,84200.0,25.6847,25.6922,25.6323,25.6323,84200.0
2012-08-30 15:45:00,34.23,34.23,34.14,34.16,103100.0,25.6323,25.6323,25.5649,25.5799,103100.0
2012-08-30 15:50:00,34.16,34.17,34.14,34.16,111000.0,25.5799,25.5874,25.5649,25.5799,111000.0
2012-08-30 15:55:00,34.15,34.16,34.12,34.14,138700.0,25.5724,25.5799,25.5499,25.5649,138700.0
2012-08-31 09:30:00,34.49,34.73,34.42,34.51,87300.0,25.827,26.0067,25.7746,25.842,87300.0
2012-08-31 09:35:00,34.51,34.72,34.51,34.63,55400.0,25.842,25.9992,25.842,25.9318,55400.0
2012-08-31 09:40:00,34.63,34.64,34.34,34.36,46800.0,25.9318,25.9393,25.7147,25.7297,46800.0
2012-08-31 09:45:00,34.34,34.39,34.25,34.28,40000.0,25.7147,25.7521,25.6473,25.6697,40000.0
2012-08-31 09:50:00,34.28,34.32,34.22,34.32,102200.0,25.6697,25.6997,25.6248,25.6997,102200.0
2012-08-31 09:55:00,34.32,34.45,34.32,34.43,40300.0,25.6997,25.797,25.6997,25.7821,40300.0
2012-08-31 10:00:00,34.42,34.43,34.22,34.28,130800.0,25.7746,25.7821,25.6248,25.6697,130800.0
2012-08-31 10:05:00,34.28,34.29,34.03,34.03,85500.0,25.6697,25.6772,25.4825,25.4825,85500.0
2012-08-31 10:10:00,34.03,34.2,34.02,34.2,97100.0,25.4825,25.6098,25.4751,25.6098,97100.0
2012-08-31 10:15:00,34.2,34.47,34.17,34.44,149600.0,25.6098,25.812,25.5874,25.7896,149600.0
2012-08-31 10:20:00,34.44,34.53,34.42,34.49,115900.0,25.7896,25.857,25.7746,25.827,115900.0
2012-08-31 10:25:00,34.48,34.54,34.42,34.44,58900.0,25.8195,25.8644,25.7746,25.7896,58900.0
2012-08-31 10:30:00,34.45,34.54,34.35,34.52,190100.0,25.797,25.8644,25.7222,25.8495,190100.0
2012-08-31 10:35:00,34.52,34.6,34.51,34.53,89900.0,25.8495,25.9094,25.842,25.857,89900.0
2012-08-31 10:40:00,34.55,34.62,34.55,34.62,42600.0,25.8719,25.9243,25.8719,25.9243,42600.0
2012-08-31 10:45:00,34.62,34.71,34.61,34.63,169800.0,25.9243,25.9917,25.9169,25.9318,169800.0
2012-08-31 10:50:00,34.62,34.69,34.59,34.69,247700.0,25.9243,25.9768,25.9019,25.9768,247700.0
2012-08-31 10:55:00,34.69,34.82,34.68,34.78,62400.0,25.9768,26.0741,25.9693,26.0442,62400.0
2012-08-31 11:00:00,34.77,34.86,34.75,34.85,57100.0,26.0367,26.1041,26.0217,26.0966,57100.0
2012-08-31 11:05:00,34.83,34.83,34.69,34.71,63800.0,26.0816,26.0816,25.9768,25.9917,63800.0
2012-08-31 11:10:00,34.71,34.71,34.59,34.59,128100.0,25.9917,25.9917,25.9019,25.9019,128100.0
2012-08-31 11:15:00,34.58,34.61,34.55,34.61,46700.0,25.8944,25.9169,25.8719,25.9169,46700.0
2012-08-31 11:20:00,34.61,34.63,34.55,34.6,79000.0,25.9169,25.9318,25.8719,25.9094,79000.0
2012-08-31 11:25:00,34.6,34.62,34.46,34.46,76900.0,25.9094,25.9243,25.8045,25.8045,76900.0
2012-08-31 11:30:00,34.46,34.51,34.43,34.44,36400.0,25.8045,25.842,25.7821,25.7896,36400.0
2012-08-31 11:35:00,34.43,34.5,34.43,34.43,49400.0,25.7821,25.8345,25.7821,25.7821,49400.0
2012-08-31 11:40:00,34.43,34.46,34.43,34.45,23200.0,25.7821,25.8045,25.7821,25.797,23200.0
2012-08-31 11:45:00,34.44,34.44,34.37,34.41,26300.0,25.7896,25.7896,25.7371,25.7671,26300.0
2012-08-31 11:50:00,34.41,34.45,34.4,34.42,16500.0,25.7671,25.797,25.7596,25.7746,16500.0
2012-08-31 11:55:00,34.42,34.43,34.37,34.38,22800.0,25.7746,25.7821,25.7371,25.7446,22800.0
2012-08-31 12:00:00,34.37,34.4,34.36,34.37,21300.0,25.7371,25.7596,25.7297,25.7371,21300.0
2012-08-31 12:05:00,34.37,34.38,34.24,34.24,28000.0,25.7371,25.7446,25.6398,25.6398,28000.0
2012-08-31 12:10:00,34.24,34.24,34.2,34.24,67900.0,25.6398,25.6398,25.6098,25.6398,67900.0
2012-08-31 12:15:00,34.25,34.29,34.23,34.26,28900.0,25.6473,25.6772,25.6323,25.6548,28900.0
2012-08-31 12:20:00,34.26,34.32,34.23,34.29,55900.0,25.6548,25.6997,25.6323,25.6772,55900.0
2012-08-31 12:25:00,34.29,34.31,34.24,34.25,25100.0,25.6772,25.6922,25.6398,25.6473,25100.0
2012-08-31 12:30:00,34.25,34.31,34.2,34.3,40600.0,25.6473,25.6922,25.6098,25.6847,40600.0
2012-08-31 12:35:00,34.29,34.36,34.29,34.33,23400.0,25.6772,25.7297,25.6772,25.7072,23400.0
2012-08-31 12:40:00,34.33,34.41,34.33,34.4,18800.0,25.7072,25.7671,25.7072,25.7596,18800.0
2012-08-31 12:45:00,34.4,34.43,34.39,34.43,47100.0,25.7596,25.7821,25.7521,25.7821,47100.0
2012-08-31 12:50:00,34.42,34.47,34.4,34.46,18700.0,25.7746,25.812,25.7596,25.8045,18700.0
2012-08-31 12:55:00,34.46,34.49,34.46,34.48,14000.0,25.8045,25.827,25.8045,25.8195,14000.0
2012-08-31 13:00:00,34.47,34.48,34.44,34.45,23400.0,25.812,25.8195,25.7896,25.797,23400.0
2012-08-31 13:05:00,34.46,34.49,34.4,34.41,19800.0,25.8045,25.827,25.7596,25.7671,19800.0
2012-08-31 13:10:00,34.41,34.41,34.31,34.33,43900.0,25.7671,25.7671,25.6922,25.7072,43900.0
2012-08-31 13:15:00,34.34,34.38,34.32,34.32,24000.0,25.7147,25.7446,25.6997,25.6997,24000.0
2012-08-31 13:20:00,34.33,34.36,34.3,34.34,15200.0,25.7072,25.7297,25.6847,25.7147,15200.0
2012-08-31 13:25:00,34.33,34.35,34.3,34.31,21200.0,25.7072,25.7222,25.6847,25.6922,21200.0
2012-08-31 13:30:00,34.31,34.35,34.31,34.35,22100.0,25.6922,25.7222,25.6922,25.7222,22100.0
2012-08-31 13:35:00,34.35,34.37,34.34,34.36,18600.0,25.7222,25.7371,25.7147,25.7297,18600.0
2012-08-31 13:40:00,34.36,34.4,34.36,34.37,11800.0,25.7297,25.7596,25.7297,25.7371,11800.0
2012-08-31 13:45:00,34.37,34.4,34.37,34.4,15400.0,25.7371,25.7596,25.7371,25.7596,15400.0
2012-08-31 13:50:00,34.39,34.47,34.39,34.46,17900.0,25.7521,25.812,25.7521,25.8045,17900.0
2012-08-31 13:55:00,34.44,34.45,34.4,34.4,8100.0,25.7896,25.797,25.7596,25.7596,8100.0
2012-08-31 14:00:00,34.4,34.44,34.4,34.42,32600.0,25.7596,25.7896,25.7596,25.7746,32600.0
2012-08-31 14:05:00,34.41,34.45,34.39,34.45,19300.0,25.7671,25.797,25.7521,25.797,19300.0
2012-08-31 14:10:00,34.45,34.45,34.42,34.43,18300.0,25.797,25.797,25.7746,25.7821,18300.0
2012-08-31 14:15:00,34.44,34.54,34.42,34.53,23900.0,25.7896,25.8644,25.7746,25.857,23900.0
2012-08-31 14:20:00,34.54,34.55,34.5,34.54,40700.0,25.8644,25.8719,25.8345,25.8644,40700.0
2012-08-31 14:25:00,34.55,34.58,34.52,34.57,31300.0,25.8719,25.8944,25.8495,25.8869,31300.0
2012-08-31 14:30:00,34.58,34.59,34.56,34.56,17600.0,25.8944,25.9019,25.8794,25.8794,17600.0
2012-08-31 14:35:00,34.56,34.57,34.51,34.52,32400.0,25.8794,25.8869,25.842,25.8495,32400.0
2012-08-31 14:40:00,34.52,34.52,34.5,34.52,15400.0,25.8495,25.8495,25.8345,25.8495,15400.0
2012-08-31 14:45:00,34.51,34.56,34.51,34.55,33800.0,25.842,25.8794,25.842,25.8719,33800.0
2012-08-31 14:50:00,34.54,34.57,34.54,34.57,26800.0,25.8644,25.8869,25.8644,25.8869,26800.0
2012-08-31 14:55:00,34.57,34.58,34.54,34.55,12800.0,25.8869,25.8944,25.8644,25.8719,12800.0
2012-08-31 15:00:00,34.56,34.56,34.47,34.48,47700.0,25.8794,25.8794,25.812,25.8195,47700.0
2012-08-31 15:05:00,34.49,34.49,34.43,34.43,28900.0,25.827,25.827,25.7821,25.7821,28900.0
2012-08-31 15:10:00,34.44,34.45,34.39,34.4,47900.0,25.7896,25.797,25.7521,25.7596,47900.0
2012-08-31 15:15:00,34.39,34.43,34.37,34.43,39000.0,25.7521,25.7821,25.7371,25.7821,39000.0
2012-08-31 15:20:00,34.42,34.47,34.41,34.45,48000.0,25.7746,25.812,25.7671,25.797,48000.0
2012-08-31 15:25:00,34.46,34.51,34.45,34.48,47000.0,25.8045,25.842,25.797,25.8195,47000.0
2012-08-31 15:30:00,34.47,34.5,34.43,34.45,53500.0,25.812,25.8345,25.7821,25.797,53500.0
2012-08-31 15:35:00,34.45,34.49,34.43,34.47,94700.0,25.797,25.827,25.7821,25.812,94700.0
2012-08-31 15:40:00,34.47,34.49,34.4,34.43,85800.0,25.812,25.827,25.7596,25.7821,85800.0
2012-08-31 15:45:00,34.42,34.53,34.42,34.53,74600.0,25.7746,25.857,25.7746,25.857,74600.0
2012-08-31 15:50:00,34.52,34.6,34.5,34.59,110100.0,25.8495,25.9094,25.8345,25.9019,110100.0
2012-08-31 15:55:00,34.58,34.62,34.51,34.52,163300.0,25.8944,25.9243,25.842,25.8495,163300.0
2012-09-04 09:30:00,34.37,34.64,34.33,34.51,91500.0,25.7371,25.9393,25.7072,25.842,91500.0
2012-09-04 09:35:00,34.5,34.51,34.2,34.2,87200.0,25.8345,25.842,25.6098,25.6098,87200.0
2012-09-04 09:40:00,34.19,34.27,34.16,34.2,73100.0,25.6024,25.6623,25.5799,25.6098,73100.0
2012-09-04 09:45:00,34.2,34.35,34.2,34.35,62100.0,25.6098,25.7222,25.6098,25.7222,62100.0
2012-09-04 09:50:00,34.35,34.42,34.29,34.42,52300.0,25.7222,25.7746,25.6772,25.7746,52300.0
2012-09-04 09:55:00,34.42,34.45,34.23,34.28,84200.0,25.7746,25.797,25.6323,25.6697,84200.0
2012-09-04 10:00:00,34.28,34.39,34.22,34.34,89300.0,25.6697,25.7521,25.6248,25.7147,89300.0
2012-09-04 10:05:00,34.34,34.36,34.21,34.25,168800.0,25.7147,25.7297,25.6173,25.6473,168800.0
2012-09-04 10:10:00,34.24,34.26,34.17,34.19,94800.0,25.6398,25.6548,25.5874,25.6024,94800.0
2012-09-04 10:15:00,34.19,34.22,34.14,34.14,89300.0,25.6024,25.6248,25.5649,25.5649,89300.0
2012-09-04 10:20:00,34.15,34.16,34.08,34.09,155700.0,25.5724,25.5799,25.52,25.5275,155700.0
2012-09-04 10:25:00,34.08,34.1,34.06,34.09,59900.0,25.52,25.535,25.505,25.5275,59900.0
2012-09-04 10:30:00,34.09,34.16,34.03,34.13,70500.0,25.5275,25.5799,25.4825,25.5574,70500.0
2012-09-04 10:35:00,34.12,34.2,34.1,34.16,52700.0,25.5499,25.6098,25.535,25.5799,52700.0
2012-09-04 10:40:00,34.15,34.19,34.1,34.13,93800.0,25.5724,25.6024,25.535,25.5574,93800.0
2012-09-04 10:45:00,34.13,34.19,34.09,34.13,62900.0,25.5574,25.6024,25.5275,25.5574,62900.0
2012-09-04 10:50:00,34.13,34.23,34.13,34.23,65800.0,25.5574,25.6323,25.5574,25.6323,65800.0
2012-09-04 10:55:00,34.22,34.23,34.02,34.11,75900.0,25.6248,25.6323,25.4751,25.5424,75900.0
2012-09-04 11:00:00,34.11,34.14,34.07,34.1,48500.0,25.5424,25.5649,25.5125,25.535,48500.0
2012-09-04 11:05:00,34.11,34.12,34.05,34.06,33100.0,25.5424,25.5499,25.4975,25.505,33100.0
2012-09-04 11:10:00,34.06,34.08,34.01,34.07,29900.0,25.505,25.52,25.4676,25.5125,29900.0
2012-09-04 11:15:00,34.06,34.16,34.06,34.15,36400.0,25.505,25.5799,25.505,25.5724,36400.0
2012-09-04 11:20:00,34.16,34.2,34.1,34.19,50600.0,25.5799,25.6098,25.535,25.6024,50600.0
2012-09-04 11:25:00,34.19,34.23,34.19,34.22,44700.0,25.6024,25.6323,25.6024,25.6248,44700.0
2012-09-04 11:30:00,34.22,34.25,34.17,34.17,43400.0,25.6248,25.6473,25.5874,25.5874,43400.0
2012-09-04 11:35:00,34.18,34.22,34.14,34.19,186500.0,25.5949,25.6248,25.5649,25.6024,186500.0
2012-09-04 11:40:00,34.19,34.26,34.16,34.16,47300.0,25.6024,25.6548,25.5799,25.5799,47300.0
2012-09-04 11:45:00,34.17,34.19,34.12,34.14,40300.0,25.5874,25.6024,25.5499,25.5649,40300.0
2012-09-04 11:50:00,34.14,34.2,34.12,34.14,53900.0,25.5649,25.6098,25.5499,25.5649,53900.0
2012-09-04 11:55:00,34.15,34.26,34.15,34.23,23500.0,25.5724,25.6548,25.5724,25.6323,23500.0
2012-09-04 12:00:00,34.24,34.24,34.13,34.14,22000.0,25.6398,25.6398,25.5574,25.5649,22000.0
2012-09-04 12:05:00,34.14,34.16,34.08,34.1,28200.0,25.5649,25.5799,25.52,25.535,28200.0
2012-09-04 12:10:00,34.1,34.15,34.1,34.13,28700.0,25.535,25.5724,25.535,25.5574,28700.0
2012-09-04 12:15:00,34.12,34.13,34.08,34.08,28900.0,25.5499,25.5574,25.52,25.52,28900.0
2012-09-04 12:20:00,34.08,34.09,34.05,34.06,24200.0,25.52,25.5275,25.4975,25.505,24200.0
2012-09-04 12:25:00,34.06,34.08,34.04,34.07,11200.0,25.505,25.52,25.49,25.5125,11200.0
2012-09-04 12:30:00,34.07,34.1,34.05,34.09,16300.0,25.5125,25.535,25.4975,25.5275,16300.0
2012-09-04 12:35:00,34.09,34.14,34.06,34.14,57700.0,25.5275,25.5649,25.505,25.5649,57700.0
2012-09-04 12:40:00,34.15,34.26,34.13,34.25,56400.0,25.5724,25.6548,25.5574,25.6473,56400.0
2012-09-04 12:45:00,34.26,34.26,34.23,34.25,40600.0,25.6548,25.6548,25.6323,25.6473,40600.0
2012-09-04 12:50:00,34.25,34.33,34.25,34.33,35900.0,25.6473,25.7072,25.6473,25.7072,35900.0
2012-09-04 12:55:00,34.33,34.36,34.3,34.33,44800.0,25.7072,25.7297,25.6847,25.7072,44800.0
2012-09-04 13:00:00,34.34,34.37,34.33,34.37,16700.0,25.7147,25.7371,25.7072,25.7371,16700.0
2012-09-04 13:05:00,34.37,34.43,34.35,34.43,52400.0,25.7371,25.7821,25.7222,25.7821,52400.0
2012-09-04 13:10:00,34.43,34.45,34.39,34.45,81000.0,25.7821,25.797,25.7521,25.797,81000.0
2012-09-04 13:15:00,34.46,34.5,34.43,34.46,89700.0,25.8045,25.8345,25.7821,25.8045,89700.0
2012-09-04 13:20:00,34.46,34.5,34.46,34.48,56300.0,25.8045,25.8345,25.8045,25.8195,56300.0
2012-09-04 13:25:00,34.48,34.48,34.45,34.45,48700.0,25.8195,25.8195,25.797,25.797,48700.0
2012-09-04 13:30:00,34.46,34.48,34.43,34.43,21400.0,25.8045,25.8195,25.7821,25.7821,21400.0
2012-09-04 13:35:00,34.43,34.44,34.37,34.37,80400.0,25.7821,25.7896,25.7371,25.7371,80400.0
2012-09-04 13:40:00,34.37,34.4,34.34,34.39,158700.0,25.7371,25.7596,25.7147,25.7521,158700.0
2012-09-04 13:45:00,34.4,34.44,34.38,34.38,37200.0,25.7596,25.7896,25.7446,25.7446,37200.0
2012-09-04 13:50:00,34.38,34.43,34.36,34.43,26700.0,25.7446,25.7821,25.7297,25.7821,26700.0
2012-09-04 13:55:00,34.44,34.44,34.4,34.4,15800.0,25.7896,25.7896,25.7596,25.7596,15800.0
2012-09-04 14:00:00,34.41,34.43,34.37,34.37,14000.0,25.7671,25.7821,25.7371,25.7371,14000.0
2012-09-04 14:05:00,34.38,34.52,34.38,34.52,104900.0,25.7446,25.8495,25.7446,25.8495,104900.0
2012-09-04 14:10:00,34.52,34.58,34.52,34.55,72500.0,25.8495,25.8944,25.8495,25.8719,72500.0
2012-09-04 14:15:00,34.56,34.59,34.55,34.58,52700.0,25.8794,25.9019,25.8719,25.8944,52700.0
2012-09-04 14:20:00,34.6,34.64,34.57,34.59,46500.0,25.9094,25.9393,25.8869,25.9019,46500.0
2012-09-04 14:25:00,34.59,34.62,34.58,34.6,40400.0,25.9019,25.9243,25.8944,25.9094,40400.0
2012-09-04 14:30:00,34.6,34.73,34.6,34.72,66400.0,25.9094,26.0067,25.9094,25.9992,66400.0
2012-09-04 14:35:00,34.72,34.84,34.72,34.81,75600.0,25.9992,26.0891,25.9992,26.0666,75600.0
2012-09-04 14:40:00,34.8,34.81,34.77,34.78,46900.0,26.0591,26.0666,26.0367,26.0442,46900.0
2012-09-04 14:45:00,34.79,34.8,34.74,34.77,34700.0,26.0516,26.0591,26.0142,26.0367,34700.0
2012-09-04 14:50:00,34.77,34.78,34.73,34.73,23100.0,26.0367,26.0442,26.0067,26.0067,23100.0
2012-09-04 14:55:00,34.73,34.76,34.7,34.71,40200.0,26.0067,26.0292,25.9843,25.9917,40200.0
2012-09-04 15:00:00,34.72,34.74,34.68,34.68,27500.0,25.9992,26.0142,25.9693,25.9693,27500.0
2012-09-04 15:05:00,34.69,34.71,34.65,34.71,45700.0,25.9768,25.9917,25.9468,25.9917,45700.0
2012-09-04 15:10:00,34.71,34.72,34.67,34.67,24900.0,25.9917,25.9992,25.9618,25.9618,24900.0
2012-09-04 15:15:00,34.67,34.73,34.66,34.68,47700.0,25.9618,26.0067,25.9543,25.9693,47700.0
2012-09-04 15:20:00,34.67,34.7,34.66,34.66,37900.0,25.9618,25.9843,25.9543,25.9543,37900.0
2012-09-04 15:25:00,34.66,34.69,34.63,34.69,43300.0,25.9543,25.9768,25.9318,25.9768,43300.0
2012-09-04 15:30:00,34.69,34.71,34.63,34.65,65500.0,25.9768,25.9917,25.9318,25.9468,65500.0
2012-09-04 15:35:00,34.66,34.67,34.6,34.6,58400.0,25.9543,25.9618,25.9094,25.9094,58400.0
2012-09-04 15:40:00,34.6,34.65,34.58,34.58,65000.0,25.9094,25.9468,25.8944,25.8944,65000.0
2012-09-04 15:45:00,34.57,34.65,34.56,34.62,114600.0,25.8869,25.9468,25.8794,25.9243,114600.0
2012-09-04 15:50:00,34.63,34.67,34.63,34.66,108900.0,25.9318,25.9618,25.9318,25.9543,108900.0
2012-09-04 15:55:00,34.66,34.66,34.61,34.62,110500.0,25.9543,25.9543,25.9169,25.9243,110500.0
2012-09-05 09:30:00,34.61,34.86,34.52,34.73,78200.0,25.9169,26.1041,25.8495,26.0067,78200.0
2012-09-05 09:35:00,34.72,34.72,34.45,34.46,16000.0,25.9992,25.9992,25.797,25.8045,16000.0
2012-09-05 09:40:00,34.47,34.47,34.25,34.32,80600.0,25.812,25.812,25.6473,25.6997,80600.0
2012-09-05 09:45:00,34.31,34.46,34.25,34.44,58900.0,25.6922,25.8045,25.6473,25.7896,58900.0
2012-09-05 09:50:00,34.44,34.46,34.37,34.42,42900.0,25.7896,25.8045,25.7371,25.7746,42900.0
2012-09-05 09:55:00,34.44,34.73,34.44,34.65,34900.0,25.7896,26.0067,25.7896,25.9468,34900.0
2012-09-05 10:00:00,34.65,34.74,34.6,34.6,39900.0,25.9468,26.0142,25.9094,25.9094,39900.0
2012-09-05 10:05:00,34.58,34.67,34.52,34.56,421400.0,25.8944,25.9618,25.8495,25.8794,421400.0
2012-09-05 10:10:00,34.56,34.67,34.51,34.64,96300.0,25.8794,25.9618,25.842,25.9393,96300.0
2012-09-05 10:15:00,34.62,34.64,34.48,34.49,40900.0,25.9243,25.9393,25.8195,25.827,40900.0
2012-09-05 10:20:00,34.5,34.56,34.44,34.46,130600.0,25.8345,25.8794,25.7896,25.8045,130600.0
2012-09-05 10:25:00,34.46,34.57,34.46,34.55,21700.0,25.8045,25.8869,25.8045,25.8719,21700.0
2012-09-05 10:30:00,34.57,34.64,34.56,34.62,182600.0,25.8869,25.9393,25.8794,25.9243,182600.0
2012-09-05 10:35:00,34.62,34.7,34.61,34.68,35000.0,25.9243,25.9843,25.9169,25.9693,35000.0
2012-09-05 10:40:00,34.68,34.7,34.64,34.68,18000.0,25.9693,25.9843,25.9393,25.9693,18000.0
2012-09-05 10:45:00,34.67,34.7,34.57,34.57,23400.0,25.9618,25.9843,25.8869,25.8869,23400.0
2012-09-05 10:50:00,34.58,34.62,34.52,34.54,50200.0,25.8944,25.9243,25.8495,25.8644,50200.0
2012-09-05 10:55:00,34.54,34.57,34.44,34.45,67000.0,25.8644,25.8869,25.7896,25.797,67000.0
2012-09-05 11:00:00,34.44,34.48,34.4,34.48,50900.0,25.7896,25.8195,25.7596,25.8195,50900.0
2012-09-05 11:05:00,34.47,34.54,34.45,34.5,23300.0,25.812,25.8644,25.797,25.8345,23300.0
2012-09-05 11:10:00,34.5,34.52,34.48,34.51,17500.0,25.8345,25.8495,25.8195,25.842,17500.0
2012-09-05 11:15:00,34.51,34.52,34.44,34.49,19500.0,25.842,25.8495,25.7896,25.827,19500.0
2012-09-05 11:20:00,34.5,34.55,34.48,34.49,80100.0,25.8345,25.8719,25.8195,25.827,80100.0
2012-09-05 11:25:00,34.48,34.58,34.45,34.57,28500.0,25.8195,25.8944,25.797,25.8869,28500.0
2012-09-05 11:30:00,34.56,34.62,34.55,34.55,20200.0,25.8794,25.9243,25.8719,25.8719,20200.0
2012-09-05 11:35:00,34.55,34.65,34.55,34.63,22100.0,25.8719,25.9468,25.8719,25.9318,22100.0
2012-09-05 11:40:00,34.64,34.65,34.63,34.65,8200.0,25.9393,25.9468,25.9318,25.9468,8200.0
2012-09-05 11:45:00,34.65,34.66,34.61,34.64,18600.0,25.9468,25.9543,25.9169,25.9393,18600.0
2012-09-05 11:50:00,34.64,34.65,34.6,34.62,13500.0,25.9393,25.9468,25.9094,25.9243,13500.0
2012-09-05 11:55:00,34.62,34.65,34.6,34.6,10100.0,25.9243,25.9468,25.9094,25.9094,10100.0
2012-09-05 12:00:00,34.61,34.61,34.59,34.6,8000.0,25.9169,25.9169,25.9019,25.9094,8000.0
2012-09-05 12:05:00,34.59,34.63,34.59,34.63,16000.0,25.9019,25.9318,25.9019,25.9318,16000.0
2012-09-05 12:10:00,34.63,34.65,34.62,34.63,30700.0,25.9318,25.9468,25.9243,25.9318,30700.0
2012-09-05 12:15:00,34.63,34.65,34.61,34.65,30500.0,25.9318,25.9468,25.9169,25.9468,30500.0
2012-09-05 12:20:00,34.65,34.66,34.63,34.65,25200.0,25.9468,25.9543,25.9318,25.9468,25200.0
2012-09-05 12:25:00,34.64,34.68,34.63,34.66,59400.0,25.9393,25.9693,25.9318,25.9543,59400.0
2012-09-05 12:30:00,34.66,34.67,34.63,34.64,54500.0,25.9543,25.9618,25.9318,25.9393,54500.0
2012-09-05 12:35:00,34.65,34.65,34.62,34.65,21900.0,25.9468,25.9468,25.9243,25.9468,21900.0
2012-09-05 12:40:00,34.65,34.7,34.64,34.7,6900.0,25.9468,25.9843,25.9393,25.9843,6900.0
2012-09-05 12:45:00,34.7,34.73,34.69,34.73,17700.0,25.9843,26.0067,25.9768,26.0067,17700.0
2012-09-05 12:50:00,34.73,34.76,34.72,34.76,11100.0,26.0067,26.0292,25.9992,26.0292,11100.0
2012-09-05 12:55:00,34.74,34.77,34.72,34.73,15800.0,26.0142,26.0367,25.9992,26.0067,15800.0
2012-09-05 13:00:00,34.74,34.75,34.69,34.69,13400.0,26.0142,26.0217,25.9768,25.9768,13400.0
2012-09-05 13:05:00,34.69,34.7,34.63,34.65,21300.0,25.9768,25.9843,25.9318,25.9468,21300.0
2012-09-05 13:10:00,34.65,34.67,34.61,34.62,23300.0,25.9468,25.9618,25.9169,25.9243,23300.0
2012-09-05 13:15:00,34.62,34.65,34.62,34.65,12100.0,25.9243,25.9468,25.9243,25.9468,12100.0
2012-09-05 13:20:00,34.65,34.65,34.63,34.63,12400.0,25.9468,25.9468,25.9318,25.9318,12400.0
2012-09-05 13:25:00,34.63,34.65,34.61,34.62,15000.0,25.9318,25.9468,25.9169,25.9243,15000.0
2012-09-05 13:30:00,34.62,34.63,34.53,34.53,23200.0,25.9243,25.9318,25.857,25.857,23200.0
2012-09-05 13:35:00,34.52,34.55,34.52,34.54,22600.0,25.8495,25.8719,25.8495,25.8644,22600.0
2012-09-05 13:40:00,34.53,34.55,34.53,34.54,30800.0,25.857,25.8719,25.857,25.8644,30800.0
2012-09-05 13:45:00,34.53,34.54,34.48,34.52,40700.0,25.857,25.8644,25.8195,25.8495,40700.0
2012-09-05 13:50:00,34.53,34.56,34.52,34.54,28800.0,25.857,25.8794,25.8495,25.8644,28800.0
2012-09-05 13:55:00,34.53,34.58,34.52,34.58,41200.0,25.857,25.8944,25.8495,25.8944,41200.0
2012-09-05 14:00:00,34.57,34.63,34.57,34.63,80800.0,25.8869,25.9318,25.8869,25.9318,80800.0
2012-09-05 14:05:00,34.62,34.65,34.61,34.65,25300.0,25.9243,25.9468,25.9169,25.9468,25300.0
2012-09-05 14:10:00,34.65,34.65,34.59,34.6,55400.0,25.9468,25.9468,25.9019,25.9094,55400.0
2012-09-05 14:15:00,34.59,34.61,34.59,34.59,23500.0,25.9019,25.9169,25.9019,25.9019,23500.0
2012-09-05 14:20:00,34.6,34.62,34.59,34.6,31400.0,25.9094,25.9243,25.9019,25.9094,31400.0
2012-09-05 14:25:00,34.61,34.63,34.6,34.61,18500.0,25.9169,25.9318,25.9094,25.9169,18500.0
2012-09-05 14:30:00,34.61,34.61,34.6,34.6,43300.0,25.9169,25.9169,25.9094,25.9094,43300.0
2012-09-05 14:35:00,34.6,34.62,34.6,34.61,28300.0,25.9094,25.9243,25.9094,25.9169,28300.0
2012-09-05 14:40:00,34.61,34.63,34.6,34.62,25300.0,25.9169,25.9318,25.9094,25.9243,25300.0
2012-09-05 14:45:00,34.62,34.63,34.59,34.59,20600.0,25.9243,25.9318,25.9019,25.9019,20600.0
2012-09-05 14:50:00,34.6,34.61,34.59,34.61,18100.0,25.9094,25.9169,25.9019,25.9169,18100.0
2012-09-05 14:55:00,34.6,34.61,34.58,34.59,27900.0,25.9094,25.9169,25.8944,25.9019,27900.0
2012-09-05 15:00:00,34.59,34.61,34.52,34.53,64000.0,25.9019,25.9169,25.8495,25.857,64000.0
2012-09-05 15:05:00,34.52,34.55,34.48,34.54,42500.0,25.8495,25.8719,25.8195,25.8644,42500.0
2012-09-05 15:10:00,34.54,34.56,34.48,34.51,58000.0,25.8644,25.8794,25.8195,25.842,58000.0
2012-09-05 15:15:00,34.51,34.56,34.5,34.56,57900.0,25.842,25.8794,25.8345,25.8794,57900.0
2012-09-05 15:20:00,34.56,34.56,34.54,34.55,41000.0,25.8794,25.8794,25.8644,25.8719,41000.0
2012-09-05 15:25:00,34.56,34.57,34.55,34.57,42600.0,25.8794,25.8869,25.8719,25.8869,42600.0
2012-09-05 15:30:00,34.56,34.62,34.55,34.6,85900.0,25.8794,25.9243,25.8719,25.9094,85900.0
2012-09-05 15:35:00,34.6,34.6,34.53,34.56,60100.0,25.9094,25.9094,25.857,25.8794,60100.0
2012-09-05 15:40:00,34.56,34.56,34.51,34.52,134000.0,25.8794,25.8794,25.842,25.8495,134000.0
2012-09-05 15:45:00,34.53,34.55,34.49,34.52,113900.0,25.857,25.8719,25.827,25.8495,113900.0
2012-09-05 15:50:00,34.52,34.55,34.5,34.54,68700.0,25.8495,25.8719,25.8345,25.8644,68700.0
2012-09-05 15:55:00,34.54,34.58,34.52,34.55,116400.0,25.8644,25.8944,25.8495,25.8719,116400.0
2012-09-06 09:30:00,34.76,34.95,34.67,34.82,198400.0,26.0292,26.1715,25.9618,26.0741,198400.0
2012-09-06 09:35:00,34.81,34.84,34.5,34.54,203500.0,26.0666,26.0891,25.8345,25.8644,203500.0
2012-09-06 09:40:00,34.54,34.65,34.4,34.52,129500.0,25.8644,25.9468,25.7596,25.8495,129500.0
2012-09-06 09:45:00,34.5,34.78,34.5,34.78,88400.0,25.8345,26.0442,25.8345,26.0442,88400.0
2012-09-06 09:50:00,34.8,34.87,34.77,34.79,86200.0,26.0591,26.1116,26.0367,26.0516,86200.0
2012-09-06 09:55:00,34.78,34.88,34.78,34.87,119200.0,26.0442,26.119,26.0442,26.1116,119200.0
2012-09-06 10:00:00,34.88,35.05,34.86,35.04,152000.0,26.119,26.2463,26.1041,26.2389,152000.0
2012-09-06 10:05:00,35.02,35.05,34.94,34.97,137400.0,26.2239,26.2463,26.164,26.1864,137400.0
2012-09-06 10:10:00,34.97,34.98,34.83,34.91,130100.0,26.1864,26.1939,26.0816,26.1415,130100.0
2012-09-06 10:15:00,34.92,34.98,34.81,34.82,93300.0,26.149,26.1939,26.0666,26.0741,93300.0
2012-09-06 10:20:00,34.82,34.9,34.79,34.89,92100.0,26.0741,26.134,26.0516,26.1265,92100.0
2012-09-06 10:25:00,34.89,35.01,34.88,35.01,32700.0,26.1265,26.2164,26.119,26.2164,32700.0
2012-09-06 10:30:00,35.02,35.08,35.01,35.02,92400.0,26.2239,26.2688,26.2164,26.2239,92400.0
2012-09-06 10:35:00,35.03,35.07,34.99,35.05,107800.0,26.2314,26.2613,26.2014,26.2463,107800.0
2012-09-06 10:40:00,35.03,35.04,34.96,34.98,54300.0,26.2314,26.2389,26.1789,26.1939,54300.0
2012-09-06 10:45:00,34.99,35.01,34.97,34.98,66800.0,26.2014,26.2164,26.1864,26.1939,66800.0
2012-09-06 10:50:00,34.99,35.03,34.98,35.02,36600.0,26.2014,26.2314,26.1939,26.2239,36600.0
2012-09-06 10:55:00,35.02,35.08,35.02,35.06,74000.0,26.2239,26.2688,26.2239,26.2538,74000.0
2012-09-06 11:00:00,35.06,35.09,34.98,34.98,73700.0,26.2538,26.2763,26.1939,26.1939,73700.0
2012-09-06 11:05:00,34.99,35.04,34.98,35.04,48000.0,26.2014,26.2389,26.1939,26.2389,48000.0
2012-09-06 11:10:00,35.03,35.09,35.03,35.07,57500.0,26.2314,26.2763,26.2314,26.2613,57500.0
2012-09-06 11:15:00,35.06,35.13,35.05,35.1,47900.0,26.2538,26.3062,26.2463,26.2838,47900.0
2012-09-06 11:20:00,35.08,35.14,35.08,35.08,44100.0,26.2688,26.3137,26.2688,26.2688,44100.0
2012-09-06 11:25:00,35.09,35.14,35.02,35.14,65300.0,26.2763,26.3137,26.2239,26.3137,65300.0
2012-09-06 11:30:00,35.14,35.2,35.14,35.17,53600.0,26.3137,26.3587,26.3137,26.3362,53600.0
2012-09-06 11:35:00,35.18,35.25,35.17,35.24,35100.0,26.3437,26.3961,26.3362,26.3886,35100.0
2012-09-06 11:40:00,35.23,35.29,35.23,35.29,23700.0,26.3811,26.4261,26.3811,26.4261,23700.0
2012-09-06 11:45:00,35.29,35.33,35.27,35.28,31200.0,26.4261,26.456,26.4111,26.4186,31200.0
2012-09-06 11:50:00,35.28,35.32,35.28,35.32,29300.0,26.4186,26.4485,26.4186,26.4485,29300.0
2012-09-06 11:55:00,35.32,35.37,35.31,35.33,41600.0,26.4485,26.486,26.441,26.456,41600.0
2012-09-06 12:00:00,35.33,35.38,35.32,35.38,16200.0,26.456,26.4935,26.4485,26.4935,16200.0
2012-09-06 12:05:00,35.38,35.41,35.37,35.4,13000.0,26.4935,26.5159,26.486,26.5084,13000.0
2012-09-06 12:10:00,35.4,35.43,35.39,35.41,24300.0,26.5084,26.5309,26.5009,26.5159,24300.0
2012-09-06 12:15:00,35.41,35.43,35.38,35.4,18600.0,26.5159,26.5309,26.4935,26.5084,18600.0
2012-09-06 12:20:00,35.38,35.39,35.32,35.33,23700.0,26.4935,26.5009,26.4485,26.456,23700.0
2012-09-06 12:25:00,35.31,35.32,35.28,35.29,12200.0,26.441,26.4485,26.4186,26.4261,12200.0
2012-09-06 12:30:00,35.29,35.29,35.25,35.27,14600.0,26.4261,26.4261,26.3961,26.4111,14600.0
2012-09-06 12:35:00,35.26,35.3,35.26,35.3,20000.0,26.4036,26.4335,26.4036,26.4335,20000.0
2012-09-06 12:40:00,35.3,35.3,35.28,35.3,5700.0,26.4335,26.4335,26.4186,26.4335,5700.0
2012-09-06 12:45:00,35.3,35.32,35.28,35.28,12300.0,26.4335,26.4485,26.4186,26.4186,12300.0
2012-09-06 12:50:00,35.28,35.32,35.27,35.32,16400.0,26.4186,26.4485,26.4111,26.4485,16400.0
2012-09-06 12:55:00,35.32,35.32,35.27,35.27,9200.0,26.4485,26.4485,26.4111,26.4111,9200.0
2012-09-06 13:00:00,35.27,35.28,35.25,35.27,18500.0,26.4111,26.4186,26.3961,26.4111,18500.0
2012-09-06 13:05:00,35.27,35.28,35.23,35.25,18800.0,26.4111,26.4186,26.3811,26.3961,18800.0
2012-09-06 13:10:00,35.24,35.27,35.23,35.27,27900.0,26.3886,26.4111,26.3811,26.4111,27900.0
2012-09-06 13:15:00,35.27,35.27,35.21,35.22,22400.0,26.4111,26.4111,26.3662,26.3736,22400.0
2012-09-06 13:20:00,35.22,35.23,35.21,35.22,16500.0,26.3736,26.3811,26.3662,26.3736,16500.0
2012-09-06 13:25:00,35.21,35.23,35.2,35.23,12700.0,26.3662,26.3811,26.3587,26.3811,12700.0
2012-09-06 13:30:00,35.23,35.23,35.2,35.2,10600.0,26.3811,26.3811,26.3587,26.3587,10600.0
2012-09-06 13:35:00,35.21,35.21,35.18,35.2,57700.0,26.3662,26.3662,26.3437,26.3587,57700.0
2012-09-06 13:40:00,35.2,35.2,35.16,35.2,20100.0,26.3587,26.3587,26.3287,26.3587,20100.0
2012-09-06 13:45:00,35.19,35.21,35.18,35.19,19200.0,26.3512,26.3662,26.3437,26.3512,19200.0
2012-09-06 13:50:00,35.2,35.21,35.2,35.2,54600.0,26.3587,26.3662,26.3587,26.3587,54600.0
2012-09-06 13:55:00,35.2,35.23,35.19,35.22,40200.0,26.3587,26.3811,26.3512,26.3736,40200.0
2012-09-06 14:00:00,35.22,35.26,35.22,35.24,25500.0,26.3736,26.4036,26.3736,26.3886,25500.0
2012-09-06 14:05:00,35.25,35.25,35.19,35.19,28300.0,26.3961,26.3961,26.3512,26.3512,28300.0
2012-09-06 14:10:00,35.19,35.26,35.18,35.25,23500.0,26.3512,26.4036,26.3437,26.3961,23500.0
2012-09-06 14:15:00,35.24,35.26,35.23,35.24,27900.0,26.3886,26.4036,26.3811,26.3886,27900.0
2012-09-06 14:20:00,35.24,35.27,35.23,35.25,40900.0,26.3886,26.4111,26.3811,26.3961,40900.0
2012-09-06 14:25:00,35.24,35.27,35.23,35.26,37300.0,26.3886,26.4111,26.3811,26.4036,37300.0
2012-09-06 14:30:00,35.25,35.27,35.23,35.24,22000.0,26.3961,26.4111,26.3811,26.3886,22000.0
2012-09-06 14:35:00,35.24,35.28,35.23,35.28,31300.0,26.3886,26.4186,26.3811,26.4186,31300.0
2012-09-06 14:40:00,35.28,35.31,35.26,35.3,50400.0,26.4186,26.441,26.4036,26.4335,50400.0
2012-09-06 14:45:00,35.3,35.33,35.25,35.33,43200.0,26.4335,26.456,26.3961,26.456,43200.0
2012-09-06 14:50:00,35.33,35.34,35.3,35.31,49300.0,26.456,26.4635,26.4335,26.441,49300.0
2012-09-06 14:55:00,35.3,35.35,35.25,35.3,158500.0,26.4335,26.471,26.3961,26.4335,158500.0
2012-09-06 15:00:00,35.31,35.37,35.29,35.36,47200.0,26.441,26.486,26.4261,26.4785,47200.0
2012-09-06 15:05:00,35.37,35.38,35.35,35.35,44500.0,26.486,26.4935,26.471,26.471,44500.0
2012-09-06 15:10:00,35.35,35.38,35.34,35.35,36300.0,26.471,26.4935,26.4635,26.471,36300.0
2012-09-06 15:15:00,35.34,35.43,35.33,35.36,133700.0,26.4635,26.5309,26.456,26.4785,133700.0
2012-09-06 15:20:00,35.36,35.43,35.36,35.36,84700.0,26.4785,26.5309,26.4785,26.4785,84700.0
2012-09-06 15:25:00,35.36,35.44,35.36,35.39,92100.0,26.4785,26.5384,26.4785,26.5009,92100.0
2012-09-06 15:30:00,35.39,35.48,35.39,35.44,111700.0,26.5009,26.5683,26.5009,26.5384,111700.0
2012-09-06 15:35:00,35.44,35.46,35.41,35.41,157300.0,26.5384,26.5534,26.5159,26.5159,157300.0
2012-09-06 15:40:00,35.41,35.48,35.41,35.47,147900.0,26.5159,26.5683,26.5159,26.5608,147900.0
2012-09-06 15:45:00,35.46,35.51,35.46,35.47,192700.0,26.5534,26.5908,26.5534,26.5608,192700.0
2012-09-06 15:50:00,35.48,35.57,35.47,35.56,388900.0,26.5683,26.6357,26.5608,26.6282,388900.0
2012-09-06 15:55:00,35.55,35.59,35.52,35.55,411600.0,26.6208,26.6507,26.5983,26.6208,411600.0
2012-09-07 09:30:00,35.46,35.46,35.17,35.37,137700.0,26.5534,26.5534,26.3362,26.486,137700.0
2012-09-07 09:35:00,35.38,35.57,35.34,35.53,127200.0,26.4935,26.6357,26.4635,26.6058,127200.0
2012-09-07 09:40:00,35.52,35.82,35.52,35.7,83400.0,26.5983,26.8229,26.5983,26.7331,83400.0
2012-09-07 09:45:00,35.7,35.84,35.64,35.66,89100.0,26.7331,26.8379,26.6881,26.7031,89100.0
2012-09-07 09:50:00,35.65,35.66,35.46,35.53,79000.0,26.6956,26.7031,26.5534,26.6058,79000.0
2012-09-07 09:55:00,35.53,35.61,35.5,35.59,40500.0,26.6058,26.6657,26.5833,26.6507,40500.0
2012-09-07 10:00:00,35.59,35.61,35.49,35.57,63900.0,26.6507,26.6657,26.5758,26.6357,63900.0
2012-09-07 10:05:00,35.58,35.7,35.58,35.7,26300.0,26.6432,26.7331,26.6432,26.7331,26300.0
2012-09-07 10:10:00,35.7,35.73,35.62,35.66,66300.0,26.7331,26.7555,26.6732,26.7031,66300.0
2012-09-07 10:15:00,35.66,35.68,35.6,35.68,140400.0,26.7031,26.7181,26.6582,26.7181,140400.0
2012-09-07 10:20:00,35.69,35.74,35.66,35.67,113300.0,26.7256,26.763,26.7031,26.7106,113300.0
2012-09-07 10:25:00,35.67,35.7,35.59,35.64,39300.0,26.7106,26.7331,26.6507,26.6881,39300.0
2012-09-07 10:30:00,35.63,35.66,35.58,35.62,70700.0,26.6807,26.7031,26.6432,26.6732,70700.0
2012-09-07 10:35:00,35.63,35.76,35.61,35.71,30900.0,26.6807,26.778,26.6657,26.7406,30900.0
2012-09-07 10:40:00,35.71,35.77,35.71,35.75,39600.0,26.7406,26.7855,26.7406,26.7705,39600.0
2012-09-07 10:45:00,35.74,35.77,35.69,35.7,34200.0,26.763,26.7855,26.7256,26.7331,34200.0
2012-09-07 10:50:00,35.71,35.78,35.7,35.77,38900.0,26.7406,26.793,26.7331,26.7855,38900.0
2012-09-07 10:55:00,35.77,35.84,35.73,35.74,78700.0,26.7855,26.8379,26.7555,26.763,78700.0
2012-09-07 11:00:00,35.74,35.76,35.65,35.75,31800.0,26.763,26.778,26.6956,26.7705,31800.0
2012-09-07 11:05:00,35.75,35.77,35.73,35.73,21200.0,26.7705,26.7855,26.7555,26.7555,21200.0
2012-09-07 11:10:00,35.73,35.75,35.68,35.72,23300.0,26.7555,26.7705,26.7181,26.7481,23300.0
2012-09-07 11:15:00,35.72,35.73,35.65,35.66,28300.0,26.7481,26.7555,26.6956,26.7031,28300.0
2012-09-07 11:20:00,35.67,35.72,35.66,35.71,31100.0,26.7106,26.7481,26.7031,26.7406,31100.0
2012-09-07 11:25:00,35.71,35.73,35.7,35.7,17700.0,26.7406,26.7555,26.7331,26.7331,17700.0
2012-09-07 11:30:00,35.71,35.75,35.68,35.69,39300.0,26.7406,26.7705,26.7181,26.7256,39300.0
2012-09-07 11:35:00,35.69,35.74,35.69,35.74,30700.0,26.7256,26.763,26.7256,26.763,30700.0
2012-09-07 11:40:00,35.75,35.79,35.74,35.77,78200.0,26.7705,26.8005,26.763,26.7855,78200.0
2012-09-07 11:45:00,35.77,35.77,35.71,35.71,92000.0,26.7855,26.7855,26.7406,26.7406,92000.0
2012-09-07 11:50:00,35.71,35.75,35.71,35.71,42800.0,26.7406,26.7705,26.7406,26.7406,42800.0
2012-09-07 11:55:00,35.71,35.73,35.67,35.72,26500.0,26.7406,26.7555,26.7106,26.7481,26500.0
2012-09-07 12:00:00,35.72,35.76,35.72,35.76,20200.0,26.7481,26.778,26.7481,26.778,20200.0
2012-09-07 12:05:00,35.76,35.83,35.76,35.83,103700.0,26.778,26.8304,26.778,26.8304,103700.0
2012-09-07 12:10:00,35.83,35.87,35.8,35.87,126400.0,26.8304,26.8604,26.808,26.8604,126400.0
2012-09-07 12:15:00,35.87,35.89,35.86,35.88,60400.0,26.8604,26.8754,26.8529,26.8679,60400.0
2012-09-07 12:20:00,35.87,35.89,35.87,35.88,53200.0,26.8604,26.8754,26.8604,26.8679,53200.0
2012-09-07 12:25:00,35.88,35.88,35.79,35.8,51100.0,26.8679,26.8679,26.8005,26.808,51100.0
2012-09-07 12:30:00,35.8,35.87,35.8,35.86,101200.0,26.808,26.8604,26.808,26.8529,101200.0
2012-09-07 12:35:00,35.87,35.88,35.85,35.86,90800.0,26.8604,26.8679,26.8454,26.8529,90800.0
2012-09-07 12:40:00,35.86,35.89,35.85,35.87,72000.0,26.8529,26.8754,26.8454,26.8604,72000.0
2012-09-07 12:45:00,35.87,35.92,35.87,35.92,102200.0,26.8604,26.8978,26.8604,26.8978,102200.0
2012-09-07 12:50:00,35.91,35.91,35.87,35.87,35800.0,26.8903,26.8903,26.8604,26.8604,35800.0
2012-09-07 12:55:00,35.88,35.89,35.87,35.89,20900.0,26.8679,26.8754,26.8604,26.8754,20900.0
2012-09-07 13:00:00,35.89,35.94,35.88,35.93,56100.0,26.8754,26.9128,26.8679,26.9053,56100.0
2012-09-07 13:05:00,35.94,35.94,35.9,35.92,27900.0,26.9128,26.9128,26.8828,26.8978,27900.0
2012-09-07 13:10:00,35.93,35.96,35.9,35.91,62200.0,26.9053,26.9278,26.8828,26.8903,62200.0
2012-09-07 13:15:00,35.91,35.95,35.87,35.91,31500.0,26.8903,26.9203,26.8604,26.8903,31500.0
2012-09-07 13:20:00,35.91,35.91,35.87,35.89,25700.0,26.8903,26.8903,26.8604,26.8754,25700.0
2012-09-07 13:25:00,35.89,35.96,35.89,35.96,32500.0,26.8754,26.9278,26.8754,26.9278,32500.0
2012-09-07 13:30:00,35.95,35.97,35.94,35.96,49000.0,26.9203,26.9353,26.9128,26.9278,49000.0
2012-09-07 13:35:00,35.95,35.97,35.9,35.9,33700.0,26.9203,26.9353,26.8828,26.8828,33700.0
2012-09-07 13:40:00,35.89,35.93,35.89,35.9,67400.0,26.8754,26.9053,26.8754,26.8828,67400.0
2012-09-07 13:45:00,35.91,35.91,35.89,35.9,44900.0,26.8903,26.8903,26.8754,26.8828,44900.0
2012-09-07 13:50:00,35.9,35.93,35.89,35.92,120700.0,26.8828,26.9053,26.8754,26.8978,120700.0
2012-09-07 13:55:00,35.93,35.93,35.88,35.91,31400.0,26.9053,26.9053,26.8679,26.8903,31400.0
2012-09-07 14:00:00,35.91,35.93,35.87,35.91,39800.0,26.8903,26.9053,26.8604,26.8903,39800.0
2012-09-07 14:05:00,35.91,35.95,35.88,35.94,29300.0,26.8903,26.9203,26.8679,26.9128,29300.0
2012-09-07 14:10:00,35.95,35.98,35.94,35.95,45800.0,26.9203,26.9427,26.9128,26.9203,45800.0
2012-09-07 14:15:00,35.95,35.95,35.9,35.9,117500.0,26.9203,26.9203,26.8828,26.8828,117500.0
2012-09-07 14:20:00,35.91,35.91,35.86,35.9,31400.0,26.8903,26.8903,26.8529,26.8828,31400.0
2012-09-07 14:25:00,35.9,35.92,35.89,35.9,80000.0,26.8828,26.8978,26.8754,26.8828,80000.0
2012-09-07 14:30:00,35.9,35.92,35.89,35.92,36200.0,26.8828,26.8978,26.8754,26.8978,36200.0
2012-09-07 14:35:00,35.92,35.93,35.89,35.89,100900.0,26.8978,26.9053,26.8754,26.8754,100900.0
2012-09-07 14:40:00,35.89,35.91,35.86,35.9,30700.0,26.8754,26.8903,26.8529,26.8828,30700.0
2012-09-07 14:45:00,35.89,35.9,35.88,35.89,27000.0,26.8754,26.8828,26.8679,26.8754,27000.0
2012-09-07 14:50:00,35.89,35.89,35.86,35.86,40000.0,26.8754,26.8754,26.8529,26.8529,40000.0
2012-09-07 14:55:00,35.86,35.87,35.81,35.81,48300.0,26.8529,26.8604,26.8154,26.8154,48300.0
2012-09-07 15:00:00,35.81,35.83,35.79,35.82,90000.0,26.8154,26.8304,26.8005,26.8229,90000.0
2012-09-07 15:05:00,35.82,35.87,35.81,35.84,65300.0,26.8229,26.8604,26.8154,26.8379,65300.0
2012-09-07 15:10:00,35.84,35.86,35.79,35.83,48400.0,26.8379,26.8529,26.8005,26.8304,48400.0
2012-09-07 15:15:00,35.83,35.89,35.82,35.86,60800.0,26.8304,26.8754,26.8229,26.8529,60800.0
2012-09-07 15:20:00,35.86,35.86,35.81,35.82,67300.0,26.8529,26.8529,26.8154,26.8229,67300.0
2012-09-07 15:25:00,35.81,35.82,35.8,35.81,51400.0,26.8154,26.8229,26.808,26.8154,51400.0
2012-09-07 15:30:00,35.81,35.87,35.8,35.84,102000.0,26.8154,26.8604,26.808,26.8379,102000.0
2012-09-07 15:35:00,35.84,35.85,35.7,35.73,173400.0,26.8379,26.8454,26.7331,26.7555,173400.0
2012-09-07 15:40:00,35.72,35.73,35.7,35.73,84200.0,26.7481,26.7555,26.7331,26.7555,84200.0
2012-09-07 15:45:00,35.73,35.77,35.73,35.75,124000.0,26.7555,26.7855,26.7555,26.7705,124000.0
2012-09-07 15:50:00,35.75,35.79,35.74,35.78,239100.0,26.7705,26.8005,26.763,26.793,239100.0
2012-09-07 15:55:00,35.78,35.81,35.76,35.81,128400.0,26.793,26.8154,26.778,26.8154,128400.0
2012-09-10 09:30:00,35.66,35.92,35.59,35.86,70900.0,26.7031,26.8978,26.6507,26.8529,70900.0
2012-09-10 09:35:00,35.85,35.9,35.72,35.75,34800.0,26.8454,26.8828,26.7481,26.7705,34800.0
2012-09-10 09:40:00,35.75,35.75,35.46,35.58,55500.0,26.7705,26.7705,26.5534,26.6432,55500.0
2012-09-10 09:45:00,35.61,35.7,35.54,35.64,41100.0,26.6657,26.7331,26.6133,26.6881,41100.0
2012-09-10 09:50:00,35.65,35.76,35.65,35.71,39600.0,26.6956,26.778,26.6956,26.7406,39600.0
2012-09-10 09:55:00,35.72,35.76,35.66,35.66,28700.0,26.7481,26.778,26.7031,26.7031,28700.0
2012-09-10 10:00:00,35.67,35.71,35.57,35.59,66800.0,26.7106,26.7406,26.6357,26.6507,66800.0
2012-09-10 10:05:00,35.61,35.65,35.56,35.62,53500.0,26.6657,26.6956,26.6282,26.6732,53500.0
2012-09-10 10:10:00,35.61,35.61,35.47,35.48,53700.0,26.6657,26.6657,26.5608,26.5683,53700.0
2012-09-10 10:15:00,35.48,35.54,35.48,35.52,29800.0,26.5683,26.6133,26.5683,26.5983,29800.0
2012-09-10 10:20:00,35.52,35.64,35.52,35.59,35300.0,26.5983,26.6881,26.5983,26.6507,35300.0
2012-09-10 10:25:00,35.6,35.63,35.57,35.58,21200.0,26.6582,26.6807,26.6357,26.6432,21200.0
2012-09-10 10:30:00,35.57,35.59,35.53,35.58,24800.0,26.6357,26.6507,26.6058,26.6432,24800.0
2012-09-10 10:35:00,35.58,35.59,35.49,35.5,30700.0,26.6432,26.6507,26.5758,26.5833,30700.0
2012-09-10 10:40:00,35.51,35.52,35.41,35.42,61400.0,26.5908,26.5983,26.5159,26.5234,61400.0
2012-09-10 10:45:00,35.41,35.47,35.41,35.42,30300.0,26.5159,26.5608,26.5159,26.5234,30300.0
2012-09-10 10:50:00,35.42,35.44,35.39,35.42,30700.0,26.5234,26.5384,26.5009,26.5234,30700.0
2012-09-10 10:55:00,35.41,35.54,35.41,35.46,67200.0,26.5159,26.6133,26.5159,26.5534,67200.0
2012-09-10 11:00:00,35.46,35.47,35.39,35.41,37900.0,26.5534,26.5608,26.5009,26.5159,37900.0
2012-09-10 11:05:00,35.4,35.41,35.32,35.4,90600.0,26.5084,26.5159,26.4485,26.5084,90600.0
2012-09-10 11:10:00,35.4,35.47,35.4,35.47,23000.0,26.5084,26.5608,26.5084,26.5608,23000.0
2012-09-10 11:15:00,35.47,35.47,35.42,35.42,28600.0,26.5608,26.5608,26.5234,26.5234,28600.0
2012-09-10 11:20:00,35.42,35.45,35.41,35.42,19400.0,26.5234,26.5459,26.5159,26.5234,19400.0
2012-09-10 11:25:00,35.43,35.44,35.37,35.38,22700.0,26.5309,26.5384,26.486,26.4935,22700.0
2012-09-10 11:30:00,35.39,35.41,35.37,35.41,14600.0,26.5009,26.5159,26.486,26.5159,14600.0
2012-09-10 11:35:00,35.43,35.44,35.42,35.43,30300.0,26.5309,26.5384,26.5234,26.5309,30300.0
2012-09-10 11:40:00,35.43,35.48,35.42,35.46,16100.0,26.5309,26.5683,26.5234,26.5534,16100.0
2012-09-10 11:45:00,35.47,35.48,35.44,35.46,23600.0,26.5608,26.5683,26.5384,26.5534,23600.0
2012-09-10 11:50:00,35.46,35.49,35.44,35.47,35800.0,26.5534,26.5758,26.5384,26.5608,35800.0
2012-09-10 11:55:00,35.48,35.51,35.47,35.49,12700.0,26.5683,26.5908,26.5608,26.5758,12700.0
2012-09-10 12:00:00,35.49,35.5,35.47,35.49,15800.0,26.5758,26.5833,26.5608,26.5758,15800.0
2012-09-10 12:05:00,35.49,35.51,35.46,35.47,19800.0,26.5758,26.5908,26.5534,26.5608,19800.0
2012-09-10 12:10:00,35.47,35.47,35.45,35.47,12800.0,26.5608,26.5608,26.5459,26.5608,12800.0
2012-09-10 12:15:00,35.47,35.48,35.38,35.38,40700.0,26.5608,26.5683,26.4935,26.4935,40700.0
2012-09-10 12:20:00,35.38,35.4,35.3,35.31,36400.0,26.4935,26.5084,26.4335,26.441,36400.0
2012-09-10 12:25:00,35.31,35.35,35.3,35.31,37500.0,26.441,26.471,26.4335,26.441,37500.0
2012-09-10 12:30:00,35.32,35.32,35.28,35.32,27700.0,26.4485,26.4485,26.4186,26.4485,27700.0
2012-09-10 12:35:00,35.31,35.36,35.3,35.35,27600.0,26.441,26.4785,26.4335,26.471,27600.0
2012-09-10 12:40:00,35.35,35.35,35.31,35.32,22700.0,26.471,26.471,26.441,26.4485,22700.0
2012-09-10 12:45:00,35.32,35.35,35.32,35.35,18000.0,26.4485,26.471,26.4485,26.471,18000.0
2012-09-10 12:50:00,35.35,35.35,35.31,35.33,18200.0,26.471,26.471,26.441,26.456,18200.0
2012-09-10 12:55:00,35.33,35.36,35.32,35.35,19400.0,26.456,26.4785,26.4485,26.471,19400.0
2012-09-10 13:00:00,35.35,35.35,35.3,35.33,41700.0,26.471,26.471,26.4335,26.456,41700.0
2012-09-10 13:05:00,35.33,35.36,35.33,35.35,13600.0,26.456,26.4785,26.456,26.471,13600.0
2012-09-10 13:10:00,35.35,35.36,35.34,35.36,29800.0,26.471,26.4785,26.4635,26.4785,29800.0
2012-09-10 13:15:00,35.36,35.37,35.34,35.34,26800.0,26.4785,26.486,26.4635,26.4635,26800.0
2012-09-10 13:20:00,35.34,35.35,35.28,35.32,23800.0,26.4635,26.471,26.4186,26.4485,23800.0
2012-09-10 13:25:00,35.32,35.34,35.31,35.34,8400.0,26.4485,26.4635,26.441,26.4635,8400.0
2012-09-10 13:30:00,35.34,35.34,35.26,35.3,57400.0,26.4635,26.4635,26.4036,26.4335,57400.0
2012-09-10 13:35:00,35.3,35.34,35.29,35.3,22400.0,26.4335,26.4635,26.4261,26.4335,22400.0
2012-09-10 13:40:00,35.29,35.29,35.23,35.28,23900.0,26.4261,26.4261,26.3811,26.4186,23900.0
2012-09-10 13:45:00,35.28,35.3,35.27,35.3,21100.0,26.4186,26.4335,26.4111,26.4335,21100.0
2012-09-10 13:50:00,35.3,35.31,35.29,35.3,25000.0,26.4335,26.441,26.4261,26.4335,25000.0
2012-09-10 13:55:00,35.3,35.31,35.23,35.23,38700.0,26.4335,26.441,26.3811,26.3811,38700.0
2012-09-10 14:00:00,35.23,35.26,35.23,35.24,32100.0,26.3811,26.4036,26.3811,26.3886,32100.0
2012-09-10 14:05:00,35.24,35.25,35.21,35.25,31800.0,26.3886,26.3961,26.3662,26.3961,31800.0
2012-09-10 14:10:00,35.25,35.3,35.25,35.29,30500.0,26.3961,26.4335,26.3961,26.4261,30500.0
2012-09-10 14:15:00,35.3,35.31,35.27,35.31,33300.0,26.4335,26.441,26.4111,26.441,33300.0
2012-09-10 14:20:00,35.31,35.32,35.28,35.3,29600.0,26.441,26.4485,26.4186,26.4335,29600.0
2012-09-10 14:25:00,35.31,35.32,35.29,35.31,25500.0,26.441,26.4485,26.4261,26.441,25500.0
2012-09-10 14:30:00,35.3,35.32,35.29,35.3,50700.0,26.4335,26.4485,26.4261,26.4335,50700.0
2012-09-10 14:35:00,35.3,35.31,35.25,35.26,50100.0,26.4335,26.441,26.3961,26.4036,50100.0
2012-09-10 14:40:00,35.26,35.26,35.2,35.23,39700.0,26.4036,26.4036,26.3587,26.3811,39700.0
2012-09-10 14:45:00,35.23,35.26,35.23,35.26,31000.0,26.3811,26.4036,26.3811,26.4036,31000.0
2012-09-10 14:50:00,35.25,35.26,35.19,35.21,51500.0,26.3961,26.4036,26.3512,26.3662,51500.0
2012-09-10 14:55:00,35.2,35.26,35.2,35.21,44100.0,26.3587,26.4036,26.3587,26.3662,44100.0
2012-09-10 15:00:00,35.21,35.23,35.18,35.2,60500.0,26.3662,26.3811,26.3437,26.3587,60500.0
2012-09-10 15:05:00,35.2,35.22,35.19,35.21,43700.0,26.3587,26.3736,26.3512,26.3662,43700.0
2012-09-10 15:10:00,35.21,35.21,35.12,35.12,103600.0,26.3662,26.3662,26.2988,26.2988,103600.0
2012-09-10 15:15:00,35.12,35.13,35.06,35.08,124200.0,26.2988,26.3062,26.2538,26.2688,124200.0
2012-09-10 15:20:00,35.09,35.1,35.07,35.09,83400.0,26.2763,26.2838,26.2613,26.2763,83400.0
2012-09-10 15:25:00,35.1,35.1,35.06,35.09,73600.0,26.2838,26.2838,26.2538,26.2763,73600.0
2012-09-10 15:30:00,35.09,35.1,35.08,35.09,99400.0,26.2763,26.2838,26.2688,26.2763,99400.0
2012-09-10 15:35:00,35.09,35.1,35.08,35.1,105200.0,26.2763,26.2838,26.2688,26.2838,105200.0
2012-09-10 15:40:00,35.09,35.1,35.03,35.09,105900.0,26.2763,26.2838,26.2314,26.2763,105900.0
2012-09-10 15:45:00,35.09,35.1,35.04,35.07,156400.0,26.2763,26.2838,26.2389,26.2613,156400.0
2012-09-10 15:50:00,35.07,35.09,35.06,35.06,118700.0,26.2613,26.2763,26.2538,26.2538,118700.0
2012-09-10 15:55:00,35.06,35.08,35.03,35.08,201800.0,26.2538,26.2688,26.2314,26.2688,201800.0
2012-09-11 09:30:00,35.1,35.33,35.05,35.33,134600.0,26.2838,26.456,26.2463,26.456,134600.0
2012-09-11 09:35:00,35.33,35.35,35.09,35.14,56400.0,26.456,26.471,26.2763,26.3137,56400.0
2012-09-11 09:40:00,35.14,35.37,35.12,35.14,67600.0,26.3137,26.486,26.2988,26.3137,67600.0
2012-09-11 09:45:00,35.13,35.21,35.11,35.21,46500.0,26.3062,26.3662,26.2913,26.3662,46500.0
2012-09-11 09:50:00,35.22,35.38,35.21,35.37,50600.0,26.3736,26.4935,26.3662,26.486,50600.0
2012-09-11 09:55:00,35.37,35.44,35.27,35.27,71100.0,26.486,26.5384,26.4111,26.4111,71100.0
2012-09-11 10:00:00,35.28,35.31,35.25,35.27,43000.0,26.4186,26.441,26.3961,26.4111,43000.0
2012-09-11 10:05:00,35.27,35.27,35.22,35.22,23200.0,26.4111,26.4111,26.3736,26.3736,23200.0
2012-09-11 10:10:00,35.22,35.31,35.19,35.19,58000.0,26.3736,26.441,26.3512,26.3512,58000.0
2012-09-11 10:15:00,35.19,35.19,35.15,35.17,28100.0,26.3512,26.3512,26.3212,26.3362,28100.0
2012-09-11 10:20:00,35.17,35.24,35.15,35.23,24000.0,26.3362,26.3886,26.3212,26.3811,24000.0
2012-09-11 10:25:00,35.24,35.34,35.24,35.33,23700.0,26.3886,26.4635,26.3886,26.456,23700.0
2012-09-11 10:30:00,35.33,35.39,35.26,35.29,73400.0,26.456,26.5009,26.4036,26.4261,73400.0
2012-09-11 10:35:00,35.29,35.35,35.24,35.33,50000.0,26.4261,26.471,26.3886,26.456,50000.0
2012-09-11 10:40:00,35.33,35.37,35.3,35.32,40500.0,26.456,26.486,26.4335,26.4485,40500.0
2012-09-11 10:45:00,35.33,35.36,35.32,35.36,29400.0,26.456,26.4785,26.4485,26.4785,29400.0
2012-09-11 10:50:00,35.36,35.39,35.36,35.36,43000.0,26.4785,26.5009,26.4785,26.4785,43000.0
2012-09-11 10:55:00,35.36,35.39,35.36,35.39,35500.0,26.4785,26.5009,26.4785,26.5009,35500.0
2012-09-11 11:00:00,35.38,35.43,35.36,35.38,34900.0,26.4935,26.5309,26.4785,26.4935,34900.0
2012-09-11 11:05:00,35.38,35.38,35.33,35.34,43800.0,26.4935,26.4935,26.456,26.4635,43800.0
2012-09-11 11:10:00,35.34,35.39,35.34,35.38,69200.0,26.4635,26.5009,26.4635,26.4935,69200.0
2012-09-11 11:15:00,35.37,35.41,35.36,35.41,23900.0,26.486,26.5159,26.4785,26.5159,23900.0
2012-09-11 11:20:00,35.42,35.44,35.4,35.41,30500.0,26.5234,26.5384,26.5084,26.5159,30500.0
2012-09-11 11:25:00,35.41,35.47,35.41,35.46,53600.0,26.5159,26.5608,26.5159,26.5534,53600.0
2012-09-11 11:30:00,35.46,35.47,35.41,35.42,41500.0,26.5534,26.5608,26.5159,26.5234,41500.0
2012-09-11 11:35:00,35.43,35.47,35.42,35.44,70900.0,26.5309,26.5608,26.5234,26.5384,70900.0
2012-09-11 11:40:00,35.43,35.43,35.37,35.37,70700.0,26.5309,26.5309,26.486,26.486,70700.0
2012-09-11 11:45:00,35.37,35.42,35.36,35.37,22400.0,26.486,26.5234,26.4785,26.486,22400.0
2012-09-11 11:50:00,35.36,35.36,35.3,35.34,29200.0,26.4785,26.4785,26.4335,26.4635,29200.0
2012-09-11 11:55:00,35.33,35.35,35.33,35.34,10900.0,26.456,26.471,26.456,26.4635,10900.0
2012-09-11 12:00:00,35.36,35.38,35.34,35.38,22100.0,26.4785,26.4935,26.4635,26.4935,22100.0
2012-09-11 12:05:00,35.39,35.39,35.35,35.36,32000.0,26.5009,26.5009,26.471,26.4785,32000.0
2012-09-11 12:10:00,35.36,35.38,35.24,35.28,30700.0,26.4785,26.4935,26.3886,26.4186,30700.0
2012-09-11 12:15:00,35.28,35.28,35.25,35.25,9500.0,26.4186,26.4186,26.3961,26.3961,9500.0
2012-09-11 12:20:00,35.26,35.27,35.23,35.26,31300.0,26.4036,26.4111,26.3811,26.4036,31300.0
2012-09-11 12:25:00,35.25,35.29,35.25,35.27,15400.0,26.3961,26.4261,26.3961,26.4111,15400.0
2012-09-11 12:30:00,35.27,35.3,35.26,35.29,8400.0,26.4111,26.4335,26.4036,26.4261,8400.0
2012-09-11 12:35:00,35.29,35.3,35.24,35.25,37200.0,26.4261,26.4335,26.3886,26.3961,37200.0
2012-09-11 12:40:00,35.25,35.26,35.23,35.25,17400.0,26.3961,26.4036,26.3811,26.3961,17400.0
2012-09-11 12:45:00,35.25,35.26,35.21,35.24,14600.0,26.3961,26.4036,26.3662,26.3886,14600.0
2012-09-11 12:50:00,35.24,35.26,35.24,35.24,5800.0,26.3886,26.4036,26.3886,26.3886,5800.0
2012-09-11 12:55:00,35.25,35.31,35.25,35.3,15200.0,26.3961,26.441,26.3961,26.4335,15200.0
2012-09-11 13:00:00,35.32,35.33,35.31,35.31,13700.0,26.4485,26.456,26.441,26.441,13700.0
2012-09-11 13:05:00,35.31,35.32,35.29,35.32,34200.0,26.441,26.4485,26.4261,26.4485,34200.0
2012-09-11 13:10:00,35.32,35.32,35.27,35.3,19000.0,26.4485,26.4485,26.4111,26.4335,19000.0
2012-09-11 13:15:00,35.3,35.32,35.28,35.3,23900.0,26.4335,26.4485,26.4186,26.4335,23900.0
2012-09-11 13:20:00,35.3,35.31,35.27,35.27,17600.0,26.4335,26.441,26.4111,26.4111,17600.0
2012-09-11 13:25:00,35.27,35.32,35.26,35.3,31900.0,26.4111,26.4485,26.4036,26.4335,31900.0
2012-09-11 13:30:00,35.3,35.3,35.27,35.29,12600.0,26.4335,26.4335,26.4111,26.4261,12600.0
2012-09-11 13:35:00,35.28,35.29,35.23,35.23,60800.0,26.4186,26.4261,26.3811,26.3811,60800.0
2012-09-11 13:40:00,35.23,35.25,35.22,35.25,37200.0,26.3811,26.3961,26.3736,26.3961,37200.0
2012-09-11 13:45:00,35.25,35.25,35.22,35.25,28500.0,26.3961,26.3961,26.3736,26.3961,28500.0
2012-09-11 13:50:00,35.25,35.25,35.19,35.2,29700.0,26.3961,26.3961,26.3512,26.3587,29700.0
2012-09-11 13:55:00,35.2,35.2,35.18,35.18,16500.0,26.3587,26.3587,26.3437,26.3437,16500.0
2012-09-11 14:00:00,35.18,35.19,35.15,35.18,33800.0,26.3437,26.3512,26.3212,26.3437,33800.0
2012-09-11 14:05:00,35.17,35.27,35.17,35.26,38300.0,26.3362,26.4111,26.3362,26.4036,38300.0
2012-09-11 14:10:00,35.26,35.27,35.2,35.21,96500.0,26.4036,26.4111,26.3587,26.3662,96500.0
2012-09-11 14:15:00,35.22,35.27,35.22,35.23,76500.0,26.3736,26.4111,26.3736,26.3811,76500.0
2012-09-11 14:20:00,35.22,35.27,35.2,35.25,71200.0,26.3736,26.4111,26.3587,26.3961,71200.0
2012-09-11 14:25:00,35.25,35.29,35.25,35.29,18200.0,26.3961,26.4261,26.3961,26.4261,18200.0
2012-09-11 14:30:00,35.28,35.3,35.26,35.27,19600.0,26.4186,26.4335,26.4036,26.4111,19600.0
2012-09-11 14:35:00,35.26,35.26,35.24,35.25,19400.0,26.4036,26.4036,26.3886,26.3961,19400.0
2012-09-11 14:40:00,35.25,35.27,35.24,35.25,12000.0,26.3961,26.4111,26.3886,26.3961,12000.0
2012-09-11 14:45:00,35.26,35.26,35.12,35.12,31600.0,26.4036,26.4036,26.2988,26.2988,31600.0
2012-09-11 14:50:00,35.12,35.2,35.11,35.18,42400.0,26.2988,26.3587,26.2913,26.3437,42400.0
2012-09-11 14:55:00,35.18,35.19,35.15,35.16,60900.0,26.3437,26.3512,26.3212,26.3287,60900.0
2012-09-11 15:00:00,35.16,35.17,35.13,35.14,17600.0,26.3287,26.3362,26.3062,26.3137,17600.0
2012-09-11 15:05:00,35.15,35.17,35.14,35.16,65700.0,26.3212,26.3362,26.3137,26.3287,65700.0
2012-09-11 15:10:00,35.16,35.19,35.15,35.17,31600.0,26.3287,26.3512,26.3212,26.3362,31600.0
2012-09-11 15:15:00,35.18,35.18,35.13,35.17,34500.0,26.3437,26.3437,26.3062,26.3362,34500.0
2012-09-11 15:20:00,35.16,35.16,35.07,35.09,58100.0,26.3287,26.3287,26.2613,26.2763,58100.0
2012-09-11 15:25:00,35.09,35.12,35.06,35.09,45400.0,26.2763,26.2988,26.2538,26.2763,45400.0
2012-09-11 15:30:00,35.08,35.14,35.06,35.14,80900.0,26.2688,26.3137,26.2538,26.3137,80900.0
2012-09-11 15:35:00,35.14,35.17,35.13,35.17,45100.0,26.3137,26.3362,26.3062,26.3362,45100.0
2012-09-11 15:40:00,35.17,35.18,35.16,35.18,62300.0,26.3362,26.3437,26.3287,26.3437,62300.0
2012-09-11 15:45:00,35.18,35.23,35.11,35.2,146300.0,26.3437,26.3811,26.2913,26.3587,146300.0
2012-09-11 15:50:00,35.21,35.23,35.16,35.23,70900.0,26.3662,26.3811,26.3287,26.3811,70900.0
2012-09-11 15:55:00,35.22,35.22,35.17,35.17,156800.0,26.3736,26.3736,26.3362,26.3362,156800.0
2012-09-12 09:30:00,34.28,34.87,34.26,34.87,482000.0,25.6697,26.1116,25.6548,26.1116,482000.0
2012-09-12 09:35:00,34.85,35.1,34.66,34.85,312300.0,26.0966,26.2838,25.9543,26.0966,312300.0
2012-09-12 09:40:00,34.87,35.2,34.87,35.12,253600.0,26.1116,26.3587,26.1116,26.2988,253600.0
2012-09-12 09:45:00,35.1,35.25,34.91,35.11,129500.0,26.2838,26.3961,26.1415,26.2913,129500.0
2012-09-12 09:50:00,35.08,35.23,35.05,35.05,116000.0,26.2688,26.3811,26.2463,26.2463,116000.0
2012-09-12 09:55:00,35.06,35.31,35.0,35.31,354800.0,26.2538,26.441,26.2089,26.441,354800.0
2012-09-12 10:00:00,35.29,35.37,34.97,35.03,139800.0,26.4261,26.486,26.1864,26.2314,139800.0
2012-09-12 10:05:00,35.03,35.14,34.98,35.03,107600.0,26.2314,26.3137,26.1939,26.2314,107600.0
2012-09-12 10:10:00,35.02,35.13,34.99,34.99,80800.0,26.2239,26.3062,26.2014,26.2014,80800.0
2012-09-12 10:15:00,34.99,35.07,34.85,34.9,166500.0,26.2014,26.2613,26.0966,26.134,166500.0
2012-09-12 10:20:00,34.9,34.91,34.85,34.87,355400.0,26.134,26.1415,26.0966,26.1116,355400.0
2012-09-12 10:25:00,34.88,35.04,34.79,34.98,177400.0,26.119,26.2389,26.0516,26.1939,177400.0
2012-09-12 10:30:00,34.97,35.0,34.91,34.92,101000.0,26.1864,26.2089,26.1415,26.149,101000.0
2012-09-12 10:35:00,34.92,34.93,34.89,34.92,73700.0,26.149,26.1565,26.1265,26.149,73700.0
2012-09-12 10:40:00,34.93,35.0,34.86,34.98,141100.0,26.1565,26.2089,26.1041,26.1939,141100.0
2012-09-12 10:45:00,34.97,35.07,34.97,35.07,124200.0,26.1864,26.2613,26.1864,26.2613,124200.0
2012-09-12 10:50:00,35.08,35.3,35.08,35.25,91500.0,26.2688,26.4335,26.2688,26.3961,91500.0
2012-09-12 10:55:00,35.25,35.33,35.25,35.27,55200.0,26.3961,26.456,26.3961,26.4111,55200.0
2012-09-12 11:00:00,35.28,35.3,35.23,35.26,48800.0,26.4186,26.4335,26.3811,26.4036,48800.0
2012-09-12 11:05:00,35.26,35.28,35.22,35.25,51300.0,26.4036,26.4186,26.3736,26.3961,51300.0
2012-09-12 11:10:00,35.24,35.27,35.19,35.24,43800.0,26.3886,26.4111,26.3512,26.3886,43800.0
2012-09-12 11:15:00,35.25,35.29,35.22,35.25,56000.0,26.3961,26.4261,26.3736,26.3961,56000.0
2012-09-12 11:20:00,35.25,35.3,35.25,35.29,50300.0,26.3961,26.4335,26.3961,26.4261,50300.0
2012-09-12 11:25:00,35.29,35.31,35.27,35.31,80900.0,26.4261,26.441,26.4111,26.441,80900.0
2012-09-12 11:30:00,35.32,35.38,35.3,35.3,47300.0,26.4485,26.4935,26.4335,26.4335,47300.0
2012-09-12 11:35:00,35.3,35.34,35.3,35.3,36200.0,26.4335,26.4635,26.4335,26.4335,36200.0
2012-09-12 11:40:00,35.31,35.31,35.27,35.3,49700.0,26.441,26.441,26.4111,26.4335,49700.0
2012-09-12 11:45:00,35.3,35.37,35.29,35.34,38100.0,26.4335,26.486,26.4261,26.4635,38100.0
2012-09-12 11:50:00,35.33,35.34,35.32,35.33,24600.0,26.456,26.4635,26.4485,26.456,24600.0
2012-09-12 11:55:00,35.32,35.33,35.3,35.32,20300.0,26.4485,26.456,26.4335,26.4485,20300.0
2012-09-12 12:00:00,35.32,35.34,35.28,35.3,21000.0,26.4485,26.4635,26.4186,26.4335,21000.0
2012-09-12 12:05:00,35.31,35.31,35.21,35.21,17700.0,26.441,26.441,26.3662,26.3662,17700.0
2012-09-12 12:10:00,35.22,35.23,35.2,35.23,13700.0,26.3736,26.3811,26.3587,26.3811,13700.0
2012-09-12 12:15:00,35.23,35.34,35.23,35.34,18600.0,26.3811,26.4635,26.3811,26.4635,18600.0
2012-09-12 12:20:00,35.34,35.35,35.33,35.34,12900.0,26.4635,26.471,26.456,26.4635,12900.0
2012-09-12 12:25:00,35.34,35.34,35.3,35.32,17600.0,26.4635,26.4635,26.4335,26.4485,17600.0
2012-09-12 12:30:00,35.32,35.33,35.3,35.3,14500.0,26.4485,26.456,26.4335,26.4335,14500.0
2012-09-12 12:35:00,35.3,35.31,35.29,35.29,54600.0,26.4335,26.441,26.4261,26.4261,54600.0
2012-09-12 12:40:00,35.3,35.33,35.28,35.3,49400.0,26.4335,26.456,26.4186,26.4335,49400.0
2012-09-12 12:45:00,35.3,35.32,35.29,35.3,15500.0,26.4335,26.4485,26.4261,26.4335,15500.0
2012-09-12 12:50:00,35.3,35.31,35.29,35.3,15800.0,26.4335,26.441,26.4261,26.4335,15800.0
2012-09-12 12:55:00,35.3,35.34,35.25,35.27,48100.0,26.4335,26.4635,26.3961,26.4111,48100.0
2012-09-12 13:00:00,35.27,35.34,35.27,35.28,54600.0,26.4111,26.4635,26.4111,26.4186,54600.0
2012-09-12 13:05:00,35.29,35.37,35.29,35.34,19000.0,26.4261,26.486,26.4261,26.4635,19000.0
2012-09-12 13:10:00,35.33,35.34,35.25,35.27,23900.0,26.456,26.4635,26.3961,26.4111,23900.0
2012-09-12 13:15:00,35.28,35.31,35.16,35.17,36300.0,26.4186,26.441,26.3287,26.3362,36300.0
2012-09-12 13:20:00,35.17,35.31,35.17,35.29,18600.0,26.3362,26.441,26.3362,26.4261,18600.0
2012-09-12 13:25:00,35.29,35.31,35.27,35.27,35400.0,26.4261,26.441,26.4111,26.4111,35400.0
2012-09-12 13:30:00,35.28,35.33,35.27,35.28,42900.0,26.4186,26.456,26.4111,26.4186,42900.0
2012-09-12 13:35:00,35.27,35.34,35.27,35.31,33000.0,26.4111,26.4635,26.4111,26.441,33000.0
2012-09-12 13:40:00,35.31,35.42,35.31,35.42,49600.0,26.441,26.5234,26.441,26.5234,49600.0
2012-09-12 13:45:00,35.41,35.44,35.38,35.43,29200.0,26.5159,26.5384,26.4935,26.5309,29200.0
2012-09-12 13:50:00,35.43,35.44,35.34,35.34,28500.0,26.5309,26.5384,26.4635,26.4635,28500.0
2012-09-12 13:55:00,35.34,35.34,35.29,35.29,28300.0,26.4635,26.4635,26.4261,26.4261,28300.0
2012-09-12 14:00:00,35.29,35.33,35.24,35.32,25700.0,26.4261,26.456,26.3886,26.4485,25700.0
2012-09-12 14:05:00,35.32,35.36,35.32,35.33,55900.0,26.4485,26.4785,26.4485,26.456,55900.0
2012-09-12 14:10:00,35.34,35.34,35.3,35.3,26500.0,26.4635,26.4635,26.4335,26.4335,26500.0
2012-09-12 14:15:00,35.3,35.34,35.26,35.26,30900.0,26.4335,26.4635,26.4036,26.4036,30900.0
2012-09-12 14:20:00,35.26,35.3,35.1,35.26,175300.0,26.4036,26.4335,26.2838,26.4036,175300.0
2012-09-12 14:25:00,35.26,35.33,35.25,35.26,46000.0,26.4036,26.456,26.3961,26.4036,46000.0
2012-09-12 14:30:00,35.26,35.28,35.2,35.22,44300.0,26.4036,26.4186,26.3587,26.3736,44300.0
2012-09-12 14:35:00,35.21,35.22,35.17,35.2,60700.0,26.3662,26.3736,26.3362,26.3587,60700.0
2012-09-12 14:40:00,35.19,35.19,35.12,35.14,34700.0,26.3512,26.3512,26.2988,26.3137,34700.0
2012-09-12 14:45:00,35.13,35.19,35.09,35.1,34400.0,26.3062,26.3512,26.2763,26.2838,34400.0
2012-09-12 14:50:00,35.11,35.16,35.09,35.15,42900.0,26.2913,26.3287,26.2763,26.3212,42900.0
2012-09-12 14:55:00,35.15,35.21,35.1,35.12,55500.0,26.3212,26.3662,26.2838,26.2988,55500.0
2012-09-12 15:00:00,35.12,35.13,35.04,35.08,59200.0,26.2988,26.3062,26.2389,26.2688,59200.0
2012-09-12 15:05:00,35.08,35.12,35.05,35.06,42800.0,26.2688,26.2988,26.2463,26.2538,42800.0
2012-09-12 15:10:00,35.07,35.1,35.02,35.1,60100.0,26.2613,26.2838,26.2239,26.2838,60100.0
2012-09-12 15:15:00,35.1,35.16,35.09,35.15,43500.0,26.2838,26.3287,26.2763,26.3212,43500.0
2012-09-12 15:20:00,35.15,35.19,35.11,35.13,47500.0,26.3212,26.3512,26.2913,26.3062,47500.0
2012-09-12 15:25:00,35.14,35.21,35.14,35.2,133800.0,26.3137,26.3662,26.3137,26.3587,133800.0
2012-09-12 15:30:00,35.2,35.21,35.16,35.17,82900.0,26.3587,26.3662,26.3287,26.3362,82900.0
2012-09-12 15:35:00,35.18,35.18,35.16,35.17,69400.0,26.3437,26.3437,26.3287,26.3362,69400.0
2012-09-12 15:40:00,35.17,35.18,35.16,35.17,116100.0,26.3362,26.3437,26.3287,26.3362,116100.0
2012-09-12 15:45:00,35.15,35.16,35.11,35.13,87800.0,26.3212,26.3287,26.2913,26.3062,87800.0
2012-09-12 15:50:00,35.13,35.18,35.11,35.12,101400.0,26.3062,26.3437,26.2913,26.2988,101400.0
2012-09-12 15:55:00,35.12,35.2,35.11,35.18,161300.0,26.2988,26.3587,26.2913,26.3437,161300.0
2012-09-13 09:30:00,34.96,35.43,34.9,35.31,149300.0,26.1789,26.5309,26.134,26.441,149300.0
2012-09-13 09:35:00,35.31,35.44,35.28,35.32,120800.0,26.441,26.5384,26.4186,26.4485,120800.0
2012-09-13 09:40:00,35.31,35.43,35.27,35.29,55200.0,26.441,26.5309,26.4111,26.4261,55200.0
2012-09-13 09:45:00,35.3,35.31,35.13,35.16,62200.0,26.4335,26.441,26.3062,26.3287,62200.0
2012-09-13 09:50:00,35.15,35.25,35.08,35.24,73200.0,26.3212,26.3961,26.2688,26.3886,73200.0
2012-09-13 09:55:00,35.25,35.31,35.23,35.29,59800.0,26.3961,26.441,26.3811,26.4261,59800.0
2012-09-13 10:00:00,35.28,35.34,35.26,35.3,122300.0,26.4186,26.4635,26.4036,26.4335,122300.0
2012-09-13 10:05:00,35.3,35.3,35.14,35.14,53500.0,26.4335,26.4335,26.3137,26.3137,53500.0
2012-09-13 10:10:00,35.13,35.14,35.07,35.08,74600.0,26.3062,26.3137,26.2613,26.2688,74600.0
2012-09-13 10:15:00,35.08,35.11,35.0,35.06,80100.0,26.2688,26.2913,26.2089,26.2538,80100.0
2012-09-13 10:20:00,35.07,35.16,35.06,35.06,43200.0,26.2613,26.3287,26.2538,26.2538,43200.0
2012-09-13 10:25:00,35.05,35.06,34.94,34.94,35800.0,26.2463,26.2538,26.164,26.164,35800.0
2012-09-13 10:30:00,34.94,35.03,34.94,34.97,63600.0,26.164,26.2314,26.164,26.1864,63600.0
2012-09-13 10:35:00,34.97,34.98,34.84,34.84,55600.0,26.1864,26.1939,26.0891,26.0891,55600.0
2012-09-13 10:40:00,34.85,34.97,34.84,34.97,30200.0,26.0966,26.1864,26.0891,26.1864,30200.0
2012-09-13 10:45:00,34.96,35.0,34.92,34.95,65000.0,26.1789,26.2089,26.149,26.1715,65000.0
2012-09-13 10:50:00,34.95,34.95,34.84,34.93,77400.0,26.1715,26.1715,26.0891,26.1565,77400.0
2012-09-13 10:55:00,34.94,34.97,34.92,34.96,87100.0,26.164,26.1864,26.149,26.1789,87100.0
2012-09-13 11:00:00,34.95,35.0,34.94,34.99,43900.0,26.1715,26.2089,26.164,26.2014,43900.0
2012-09-13 11:05:00,35.0,35.0,34.92,34.94,53300.0,26.2089,26.2089,26.149,26.164,53300.0
2012-09-13 11:10:00,34.95,35.01,34.88,34.89,62300.0,26.1715,26.2164,26.119,26.1265,62300.0
2012-09-13 11:15:00,34.9,34.91,34.89,34.9,26300.0,26.134,26.1415,26.1265,26.134,26300.0
2012-09-13 11:20:00,34.9,34.9,34.84,34.86,206200.0,26.134,26.134,26.0891,26.1041,206200.0
2012-09-13 11:25:00,34.86,34.86,34.8,34.82,51700.0,26.1041,26.1041,26.0591,26.0741,51700.0
2012-09-13 11:30:00,34.82,34.9,34.82,34.82,76200.0,26.0741,26.134,26.0741,26.0741,76200.0
2012-09-13 11:35:00,34.83,34.83,34.76,34.77,27200.0,26.0816,26.0816,26.0292,26.0367,27200.0
2012-09-13 11:40:00,34.77,34.8,34.77,34.79,36800.0,26.0367,26.0591,26.0367,26.0516,36800.0
2012-09-13 11:45:00,34.8,34.81,34.79,34.79,23000.0,26.0591,26.0666,26.0516,26.0516,23000.0
2012-09-13 11:50:00,34.8,34.81,34.71,34.71,102100.0,26.0591,26.0666,25.9917,25.9917,102100.0
2012-09-13 11:55:00,34.71,34.75,34.71,34.71,34200.0,25.9917,26.0217,25.9917,25.9917,34200.0
2012-09-13 12:00:00,34.71,34.73,34.66,34.72,45600.0,25.9917,26.0067,25.9543,25.9992,45600.0
2012-09-13 12:05:00,34.72,34.78,34.72,34.77,34200.0,25.9992,26.0442,25.9992,26.0367,34200.0
2012-09-13 12:10:00,34.78,34.78,34.66,34.67,71600.0,26.0442,26.0442,25.9543,25.9618,71600.0
2012-09-13 12:15:00,34.67,34.68,34.62,34.66,34700.0,25.9618,25.9693,25.9243,25.9543,34700.0
2012-09-13 12:20:00,34.66,34.77,34.66,34.77,43700.0,25.9543,26.0367,25.9543,26.0367,43700.0
2012-09-13 12:25:00,34.77,34.77,34.64,34.7,49800.0,26.0367,26.0367,25.9393,25.9843,49800.0
2012-09-13 12:30:00,34.69,35.03,34.65,34.88,230000.0,25.9768,26.2314,25.9468,26.119,230000.0
2012-09-13 12:35:00,34.89,35.01,34.79,34.93,220400.0,26.1265,26.2164,26.0516,26.1565,220400.0
2012-09-13 12:40:00,34.95,35.05,34.93,34.93,144400.0,26.1715,26.2463,26.1565,26.1565,144400.0
2012-09-13 12:45:00,34.96,34.98,34.87,34.95,98500.0,26.1789,26.1939,26.1116,26.1715,98500.0
2012-09-13 12:50:00,34.95,34.98,34.71,34.79,157000.0,26.1715,26.1939,25.9917,26.0516,157000.0
2012-09-13 12:55:00,34.79,35.0,34.77,35.0,170400.0,26.0516,26.2089,26.0367,26.2089,170400.0
2012-09-13 13:00:00,35.0,35.07,34.97,35.06,64200.0,26.2089,26.2613,26.1864,26.2538,64200.0
2012-09-13 13:05:00,35.05,35.11,35.03,35.08,66300.0,26.2463,26.2913,26.2314,26.2688,66300.0
2012-09-13 13:10:00,35.08,35.13,35.07,35.12,52100.0,26.2688,26.3062,26.2613,26.2988,52100.0
2012-09-13 13:15:00,35.12,35.2,35.1,35.16,53400.0,26.2988,26.3587,26.2838,26.3287,53400.0
2012-09-13 13:20:00,35.16,35.18,35.12,35.13,189100.0,26.3287,26.3437,26.2988,26.3062,189100.0
2012-09-13 13:25:00,35.13,35.23,35.13,35.21,59300.0,26.3062,26.3811,26.3062,26.3662,59300.0
2012-09-13 13:30:00,35.21,35.26,35.19,35.25,88800.0,26.3662,26.4036,26.3512,26.3961,88800.0
2012-09-13 13:35:00,35.24,35.25,35.23,35.25,41100.0,26.3886,26.3961,26.3811,26.3961,41100.0
2012-09-13 13:40:00,35.24,35.25,35.23,35.24,45000.0,26.3886,26.3961,26.3811,26.3886,45000.0
2012-09-13 13:45:00,35.24,35.29,35.24,35.29,46900.0,26.3886,26.4261,26.3886,26.4261,46900.0
2012-09-13 13:50:00,35.3,35.33,35.23,35.25,59500.0,26.4335,26.456,26.3811,26.3961,59500.0
2012-09-13 13:55:00,35.25,35.26,35.16,35.17,64600.0,26.3961,26.4036,26.3287,26.3362,64600.0
2012-09-13 14:00:00,35.17,35.27,35.16,35.25,96000.0,26.3362,26.4111,26.3287,26.3961,96000.0
2012-09-13 14:05:00,35.25,35.3,35.25,35.3,105200.0,26.3961,26.4335,26.3961,26.4335,105200.0
2012-09-13 14:10:00,35.3,35.33,35.3,35.32,64000.0,26.4335,26.456,26.4335,26.4485,64000.0
2012-09-13 14:15:00,35.32,35.33,35.27,35.32,44200.0,26.4485,26.456,26.4111,26.4485,44200.0
2012-09-13 14:20:00,35.32,35.37,35.32,35.37,75600.0,26.4485,26.486,26.4485,26.486,75600.0
2012-09-13 14:25:00,35.37,35.45,35.36,35.42,108000.0,26.486,26.5459,26.4785,26.5234,108000.0
2012-09-13 14:30:00,35.41,35.42,35.35,35.38,49400.0,26.5159,26.5234,26.471,26.4935,49400.0
2012-09-13 14:35:00,35.38,35.41,35.35,35.35,77700.0,26.4935,26.5159,26.471,26.471,77700.0
2012-09-13 14:40:00,35.34,35.38,35.31,35.37,43500.0,26.4635,26.4935,26.441,26.486,43500.0
2012-09-13 14:45:00,35.38,35.42,35.37,35.41,59400.0,26.4935,26.5234,26.486,26.5159,59400.0
2012-09-13 14:50:00,35.41,35.41,35.35,35.38,66500.0,26.5159,26.5159,26.471,26.4935,66500.0
2012-09-13 14:55:00,35.37,35.37,35.33,35.35,44600.0,26.486,26.486,26.456,26.471,44600.0
2012-09-13 15:00:00,35.36,35.36,35.28,35.3,51400.0,26.4785,26.4785,26.4186,26.4335,51400.0
2012-09-13 15:05:00,35.3,35.37,35.29,35.33,77000.0,26.4335,26.486,26.4261,26.456,77000.0
2012-09-13 15:10:00,35.33,35.35,35.29,35.32,70800.0,26.456,26.471,26.4261,26.4485,70800.0
2012-09-13 15:15:00,35.32,35.32,35.25,35.25,37800.0,26.4485,26.4485,26.3961,26.3961,37800.0
2012-09-13 15:20:00,35.26,35.34,35.25,35.34,61800.0,26.4036,26.4635,26.3961,26.4635,61800.0
2012-09-13 15:25:00,35.34,35.37,35.33,35.34,48200.0,26.4635,26.486,26.456,26.4635,48200.0
2012-09-13 15:30:00,35.34,35.37,35.32,35.33,86100.0,26.4635,26.486,26.4485,26.456,86100.0
2012-09-13 15:35:00,35.33,35.39,35.33,35.38,41300.0,26.456,26.5009,26.456,26.4935,41300.0
2012-09-13 15:40:00,35.39,35.43,35.38,35.41,61700.0,26.5009,26.5309,26.4935,26.5159,61700.0
2012-09-13 15:45:00,35.41,35.42,35.34,35.37,104900.0,26.5159,26.5234,26.4635,26.486,104900.0
2012-09-13 15:50:00,35.37,35.39,35.29,35.3,111600.0,26.486,26.5009,26.4261,26.4335,111600.0
2012-09-13 15:55:00,35.29,35.31,35.23,35.27,231600.0,26.4261,26.441,26.3811,26.4111,231600.0
2012-09-14 09:30:00,35.5,35.83,35.47,35.76,140600.0,26.5833,26.8304,26.5608,26.778,140600.0
2012-09-14 09:35:00,35.76,36.0,35.73,35.91,176300.0,26.778,26.9577,26.7555,26.8903,176300.0
2012-09-14 09:40:00,35.92,36.0,35.9,35.92,96900.0,26.8978,26.9577,26.8828,26.8978,96900.0
2012-09-14 09:45:00,35.93,35.99,35.89,35.99,91800.0,26.9053,26.9502,26.8754,26.9502,91800.0
2012-09-14 09:50:00,35.98,36.03,35.8,35.98,192800.0,26.9427,26.9802,26.808,26.9427,192800.0
2012-09-14 09:55:00,35.99,36.03,35.81,35.89,109100.0,26.9502,26.9802,26.8154,26.8754,109100.0
2012-09-14 10:00:00,35.9,35.98,35.89,35.98,141600.0,26.8828,26.9427,26.8754,26.9427,141600.0
2012-09-14 10:05:00,35.97,36.07,35.96,36.05,45400.0,26.9353,27.0101,26.9278,26.9952,45400.0
2012-09-14 10:10:00,36.04,36.16,36.04,36.12,178400.0,26.9877,27.0775,26.9877,27.0476,178400.0
2012-09-14 10:15:00,36.12,36.16,36.09,36.15,131000.0,27.0476,27.0775,27.0251,27.07,131000.0
2012-09-14 10:20:00,36.15,36.3,36.15,36.19,127300.0,27.07,27.1824,27.07,27.1,127300.0
2012-09-14 10:25:00,36.19,36.25,36.14,36.23,111200.0,27.1,27.1449,27.0626,27.13,111200.0
2012-09-14 10:30:00,36.22,36.31,36.21,36.3,123100.0,27.1225,27.1899,27.115,27.1824,123100.0
2012-09-14 10:35:00,36.3,36.41,36.3,36.4,89900.0,27.1824,27.2647,27.1824,27.2573,89900.0
2012-09-14 10:40:00,36.4,36.41,36.25,36.27,107200.0,27.2573,27.2647,27.1449,27.1599,107200.0
2012-09-14 10:45:00,36.26,36.28,36.22,36.23,78800.0,27.1524,27.1674,27.1225,27.13,78800.0
2012-09-14 10:50:00,36.23,36.23,36.15,36.17,82900.0,27.13,27.13,27.07,27.085,82900.0
2012-09-14 10:55:00,36.17,36.3,36.16,36.29,77400.0,27.085,27.1824,27.0775,27.1749,77400.0
2012-09-14 11:00:00,36.29,36.37,36.27,36.37,53700.0,27.1749,27.2348,27.1599,27.2348,53700.0
2012-09-14 11:05:00,36.37,36.37,36.3,36.37,40500.0,27.2348,27.2348,27.1824,27.2348,40500.0
2012-09-14 11:10:00,36.37,36.39,36.32,36.36,43200.0,27.2348,27.2498,27.1973,27.2273,43200.0
2012-09-14 11:15:00,36.35,36.35,36.26,36.3,35700.0,27.2198,27.2198,27.1524,27.1824,35700.0
2012-09-14 11:20:00,36.3,36.35,36.27,36.33,68500.0,27.1824,27.2198,27.1599,27.2048,68500.0
2012-09-14 11:25:00,36.34,36.41,36.33,36.35,43600.0,27.2123,27.2647,27.2048,27.2198,43600.0
2012-09-14 11:30:00,36.36,36.36,36.26,36.27,65200.0,27.2273,27.2273,27.1524,27.1599,65200.0
2012-09-14 11:35:00,36.28,36.29,36.19,36.2,81400.0,27.1674,27.1749,27.1,27.1075,81400.0
2012-09-14 11:40:00,36.2,36.28,36.2,36.27,50300.0,27.1075,27.1674,27.1075,27.1599,50300.0
2012-09-14 11:45:00,36.27,36.29,36.21,36.21,32900.0,27.1599,27.1749,27.115,27.115,32900.0
2012-09-14 11:50:00,36.2,36.24,36.13,36.13,50600.0,27.1075,27.1374,27.0551,27.0551,50600.0
2012-09-14 11:55:00,36.12,36.14,36.09,36.12,29200.0,27.0476,27.0626,27.0251,27.0476,29200.0
2012-09-14 12:00:00,36.12,36.18,36.11,36.16,26200.0,27.0476,27.0925,27.0401,27.0775,26200.0
2012-09-14 12:05:00,36.16,36.17,36.14,36.17,23100.0,27.0775,27.085,27.0626,27.085,23100.0
2012-09-14 12:10:00,36.18,36.23,36.17,36.22,39400.0,27.0925,27.13,27.085,27.1225,39400.0
2012-09-14 12:15:00,36.22,36.26,36.2,36.22,27800.0,27.1225,27.1524,27.1075,27.1225,27800.0
2012-09-14 12:20:00,36.23,36.27,36.22,36.26,26700.0,27.13,27.1599,27.1225,27.1524,26700.0
2012-09-14 12:25:00,36.26,36.27,36.22,36.23,28500.0,27.1524,27.1599,27.1225,27.13,28500.0
2012-09-14 12:30:00,36.24,36.25,36.22,36.24,38500.0,27.1374,27.1449,27.1225,27.1374,38500.0
2012-09-14 12:35:00,36.25,36.3,36.24,36.28,18200.0,27.1449,27.1824,27.1374,27.1674,18200.0
2012-09-14 12:40:00,36.29,36.33,36.29,36.32,25500.0,27.1749,27.2048,27.1749,27.1973,25500.0
2012-09-14 12:45:00,36.32,36.33,36.31,36.33,20700.0,27.1973,27.2048,27.1899,27.2048,20700.0
2012-09-14 12:50:00,36.32,36.35,36.32,36.33,25700.0,27.1973,27.2198,27.1973,27.2048,25700.0
2012-09-14 12:55:00,36.33,36.35,36.26,36.26,22500.0,27.2048,27.2198,27.1524,27.1524,22500.0
2012-09-14 13:00:00,36.25,36.27,36.23,36.24,26500.0,27.1449,27.1599,27.13,27.1374,26500.0
2012-09-14 13:05:00,36.24,36.27,36.24,36.25,14700.0,27.1374,27.1599,27.1374,27.1449,14700.0
2012-09-14 13:10:00,36.26,36.27,36.24,36.24,12700.0,27.1524,27.1599,27.1374,27.1374,12700.0
2012-09-14 13:15:00,36.24,36.25,36.2,36.2,23900.0,27.1374,27.1449,27.1075,27.1075,23900.0
2012-09-14 13:20:00,36.2,36.2,36.15,36.16,47600.0,27.1075,27.1075,27.07,27.0775,47600.0
2012-09-14 13:25:00,36.15,36.17,36.13,36.15,44400.0,27.07,27.085,27.0551,27.07,44400.0
2012-09-14 13:30:00,36.15,36.19,36.15,36.17,44600.0,27.07,27.1,27.07,27.085,44600.0
2012-09-14 13:35:00,36.16,36.17,36.1,36.11,37400.0,27.0775,27.085,27.0326,27.0401,37400.0
2012-09-14 13:40:00,36.11,36.11,36.07,36.07,35500.0,27.0401,27.0401,27.0101,27.0101,35500.0
2012-09-14 13:45:00,36.07,36.07,36.01,36.02,86800.0,27.0101,27.0101,26.9652,26.9727,86800.0
2012-09-14 13:50:00,36.03,36.07,35.97,35.99,49300.0,26.9802,27.0101,26.9353,26.9502,49300.0
2012-09-14 13:55:00,36.0,36.04,36.0,36.01,79600.0,26.9577,26.9877,26.9577,26.9652,79600.0
2012-09-14 14:00:00,36.02,36.09,36.02,36.09,50500.0,26.9727,27.0251,26.9727,27.0251,50500.0
2012-09-14 14:05:00,36.09,36.1,36.07,36.1,35900.0,27.0251,27.0326,27.0101,27.0326,35900.0
2012-09-14 14:10:00,36.1,36.12,36.05,36.05,72000.0,27.0326,27.0476,26.9952,26.9952,72000.0
2012-09-14 14:15:00,36.05,36.05,36.02,36.03,40900.0,26.9952,26.9952,26.9727,26.9802,40900.0
2012-09-14 14:20:00,36.03,36.07,36.0,36.01,94900.0,26.9802,27.0101,26.9577,26.9652,94900.0
2012-09-14 14:25:00,36.0,36.05,36.0,36.03,56200.0,26.9577,26.9952,26.9577,26.9802,56200.0
2012-09-14 14:30:00,36.02,36.02,35.96,35.98,100000.0,26.9727,26.9727,26.9278,26.9427,100000.0
2012-09-14 14:35:00,35.99,35.99,35.94,35.94,70500.0,26.9502,26.9502,26.9128,26.9128,70500.0
2012-09-14 14:40:00,35.95,35.97,35.93,35.97,28700.0,26.9203,26.9353,26.9053,26.9353,28700.0
2012-09-14 14:45:00,35.97,35.98,35.95,35.96,69600.0,26.9353,26.9427,26.9203,26.9278,69600.0
2012-09-14 14:50:00,35.96,35.97,35.89,35.91,87100.0,26.9278,26.9353,26.8754,26.8903,87100.0
2012-09-14 14:55:00,35.91,36.0,35.91,35.96,48900.0,26.8903,26.9577,26.8903,26.9278,48900.0
2012-09-14 15:00:00,35.96,36.01,35.92,35.92,54100.0,26.9278,26.9652,26.8978,26.8978,54100.0
2012-09-14 15:05:00,35.93,35.95,35.89,35.89,54000.0,26.9053,26.9203,26.8754,26.8754,54000.0
2012-09-14 15:10:00,35.89,35.92,35.82,35.84,98400.0,26.8754,26.8978,26.8229,26.8379,98400.0
2012-09-14 15:15:00,35.85,35.85,35.8,35.83,90800.0,26.8454,26.8454,26.808,26.8304,90800.0
2012-09-14 15:20:00,35.83,35.84,35.72,35.73,66900.0,26.8304,26.8379,26.7481,26.7555,66900.0
2012-09-14 15:25:00,35.72,35.82,35.72,35.8,75000.0,26.7481,26.8229,26.7481,26.808,75000.0
2012-09-14 15:30:00,35.79,35.8,35.65,35.67,177200.0,26.8005,26.808,26.6956,26.7106,177200.0
2012-09-14 15:35:00,35.68,35.77,35.61,35.73,145500.0,26.7181,26.7855,26.6657,26.7555,145500.0
2012-09-14 15:40:00,35.74,35.76,35.71,35.74,162300.0,26.763,26.778,26.7406,26.763,162300.0
2012-09-14 15:45:00,35.74,35.74,35.64,35.7,174000.0,26.763,26.763,26.6881,26.7331,174000.0
2012-09-14 15:50:00,35.7,35.75,35.68,35.74,215000.0,26.7331,26.7705,26.7181,26.763,215000.0
2012-09-14 15:55:00,35.74,35.81,35.73,35.81,206700.0,26.763,26.8154,26.7555,26.8154,206700.0
2012-09-17 09:30:00,35.78,35.88,35.45,35.51,53700.0,26.793,26.8679,26.5459,26.5908,53700.0
2012-09-17 09:35:00,35.49,35.68,35.46,35.54,35200.0,26.5758,26.7181,26.5534,26.6133,35200.0
2012-09-17 09:40:00,35.53,35.6,35.48,35.48,58400.0,26.6058,26.6582,26.5683,26.5683,58400.0
2012-09-17 09:45:00,35.48,35.49,35.27,35.34,77200.0,26.5683,26.5758,26.4111,26.4635,77200.0
2012-09-17 09:50:00,35.34,35.34,35.19,35.19,112900.0,26.4635,26.4635,26.3512,26.3512,112900.0
2012-09-17 09:55:00,35.2,35.27,35.17,35.22,41300.0,26.3587,26.4111,26.3362,26.3736,41300.0
2012-09-17 10:00:00,35.22,35.39,35.22,35.37,45800.0,26.3736,26.5009,26.3736,26.486,45800.0
2012-09-17 10:05:00,35.38,35.41,35.31,35.34,55900.0,26.4935,26.5159,26.441,26.4635,55900.0
2012-09-17 10:10:00,35.33,35.39,35.29,35.39,35700.0,26.456,26.5009,26.4261,26.5009,35700.0
2012-09-17 10:15:00,35.38,35.47,35.37,35.43,42500.0,26.4935,26.5608,26.486,26.5309,42500.0
2012-09-17 10:20:00,35.42,35.5,35.4,35.48,36900.0,26.5234,26.5833,26.5084,26.5683,36900.0
2012-09-17 10:25:00,35.48,35.59,35.48,35.54,80900.0,26.5683,26.6507,26.5683,26.6133,80900.0
2012-09-17 10:30:00,35.55,35.63,35.54,35.61,41800.0,26.6208,26.6807,26.6133,26.6657,41800.0
2012-09-17 10:35:00,35.61,35.61,35.41,35.41,33200.0,26.6657,26.6657,26.5159,26.5159,33200.0
2012-09-17 10:40:00,35.41,35.55,35.4,35.55,75500.0,26.5159,26.6208,26.5084,26.6208,75500.0
2012-09-17 10:45:00,35.55,35.55,35.5,35.51,32100.0,26.6208,26.6208,26.5833,26.5908,32100.0
2012-09-17 10:50:00,35.51,35.54,35.46,35.51,65100.0,26.5908,26.6133,26.5534,26.5908,65100.0
2012-09-17 10:55:00,35.51,35.53,35.49,35.53,21000.0,26.5908,26.6058,26.5758,26.6058,21000.0
2012-09-17 11:00:00,35.53,35.55,35.5,35.55,21500.0,26.6058,26.6208,26.5833,26.6208,21500.0
2012-09-17 11:05:00,35.55,35.55,35.48,35.52,18300.0,26.6208,26.6208,26.5683,26.5983,18300.0
2012-09-17 11:10:00,35.52,35.54,35.48,35.53,24700.0,26.5983,26.6133,26.5683,26.6058,24700.0
2012-09-17 11:15:00,35.53,35.54,35.46,35.51,22900.0,26.6058,26.6133,26.5534,26.5908,22900.0
2012-09-17 11:20:00,35.51,35.52,35.49,35.5,25300.0,26.5908,26.5983,26.5758,26.5833,25300.0
2012-09-17 11:25:00,35.5,35.57,35.5,35.5,24100.0,26.5833,26.6357,26.5833,26.5833,24100.0
2012-09-17 11:30:00,35.5,35.55,35.49,35.52,20300.0,26.5833,26.6208,26.5758,26.5983,20300.0
2012-09-17 11:35:00,35.54,35.57,35.52,35.53,19200.0,26.6133,26.6357,26.5983,26.6058,19200.0
2012-09-17 11:40:00,35.53,35.56,35.52,35.55,13100.0,26.6058,26.6282,26.5983,26.6208,13100.0
2012-09-17 11:45:00,35.55,35.55,35.5,35.51,12000.0,26.6208,26.6208,26.5833,26.5908,12000.0
2012-09-17 11:50:00,35.51,35.53,35.48,35.48,36300.0,26.5908,26.6058,26.5683,26.5683,36300.0
2012-09-17 11:55:00,35.47,35.49,35.47,35.49,27400.0,26.5608,26.5758,26.5608,26.5758,27400.0
2012-09-17 12:00:00,35.49,35.55,35.47,35.54,36700.0,26.5758,26.6208,26.5608,26.6133,36700.0
2012-09-17 12:05:00,35.54,35.57,35.53,35.57,18100.0,26.6133,26.6357,26.6058,26.6357,18100.0
2012-09-17 12:10:00,35.57,35.58,35.53,35.53,18100.0,26.6357,26.6432,26.6058,26.6058,18100.0
2012-09-17 12:15:00,35.52,35.54,35.52,35.53,9500.0,26.5983,26.6133,26.5983,26.6058,9500.0
2012-09-17 12:20:00,35.54,35.59,35.54,35.59,18200.0,26.6133,26.6507,26.6133,26.6507,18200.0
2012-09-17 12:25:00,35.59,35.63,35.56,35.6,95600.0,26.6507,26.6807,26.6282,26.6582,95600.0
2012-09-17 12:30:00,35.59,35.62,35.59,35.62,10900.0,26.6507,26.6732,26.6507,26.6732,10900.0
2012-09-17 12:35:00,35.61,35.63,35.61,35.62,10700.0,26.6657,26.6807,26.6657,26.6732,10700.0
2012-09-17 12:40:00,35.61,35.63,35.59,35.6,14000.0,26.6657,26.6807,26.6507,26.6582,14000.0
2012-09-17 12:45:00,35.6,35.62,35.6,35.62,17100.0,26.6582,26.6732,26.6582,26.6732,17100.0
2012-09-17 12:50:00,35.63,35.63,35.58,35.58,9300.0,26.6807,26.6807,26.6432,26.6432,9300.0
2012-09-17 12:55:00,35.58,35.58,35.54,35.57,12500.0,26.6432,26.6432,26.6133,26.6357,12500.0
2012-09-17 13:00:00,35.57,35.58,35.53,35.54,14400.0,26.6357,26.6432,26.6058,26.6133,14400.0
2012-09-17 13:05:00,35.55,35.56,35.55,35.55,14000.0,26.6208,26.6282,26.6208,26.6208,14000.0
2012-09-17 13:10:00,35.55,35.57,35.51,35.51,25400.0,26.6208,26.6357,26.5908,26.5908,25400.0
2012-09-17 13:15:00,35.51,35.52,35.5,35.5,13900.0,26.5908,26.5983,26.5833,26.5833,13900.0
2012-09-17 13:20:00,35.51,35.53,35.5,35.51,20200.0,26.5908,26.6058,26.5833,26.5908,20200.0
2012-09-17 13:25:00,35.51,35.51,35.45,35.45,28100.0,26.5908,26.5908,26.5459,26.5459,28100.0
2012-09-17 13:30:00,35.46,35.48,35.46,35.46,14000.0,26.5534,26.5683,26.5534,26.5534,14000.0
2012-09-17 13:35:00,35.46,35.47,35.45,35.47,17200.0,26.5534,26.5608,26.5459,26.5608,17200.0
2012-09-17 13:40:00,35.47,35.48,35.46,35.47,11800.0,26.5608,26.5683,26.5534,26.5608,11800.0
2012-09-17 13:45:00,35.47,35.49,35.44,35.45,17400.0,26.5608,26.5758,26.5384,26.5459,17400.0
2012-09-17 13:50:00,35.45,35.46,35.4,35.42,25100.0,26.5459,26.5534,26.5084,26.5234,25100.0
2012-09-17 13:55:00,35.42,35.46,35.41,35.46,18400.0,26.5234,26.5534,26.5159,26.5534,18400.0
2012-09-17 14:00:00,35.45,35.46,35.42,35.42,18000.0,26.5459,26.5534,26.5234,26.5234,18000.0
2012-09-17 14:05:00,35.41,35.43,35.37,35.39,29100.0,26.5159,26.5309,26.486,26.5009,29100.0
2012-09-17 14:10:00,35.39,35.4,35.37,35.39,22800.0,26.5009,26.5084,26.486,26.5009,22800.0
2012-09-17 14:15:00,35.39,35.43,35.37,35.43,24100.0,26.5009,26.5309,26.486,26.5309,24100.0
2012-09-17 14:20:00,35.42,35.46,35.4,35.44,36800.0,26.5234,26.5534,26.5084,26.5384,36800.0
2012-09-17 14:25:00,35.44,35.45,35.4,35.42,19500.0,26.5384,26.5459,26.5084,26.5234,19500.0
2012-09-17 14:30:00,35.42,35.44,35.38,35.4,20800.0,26.5234,26.5384,26.4935,26.5084,20800.0
2012-09-17 14:35:00,35.4,35.44,35.4,35.42,23900.0,26.5084,26.5384,26.5084,26.5234,23900.0
2012-09-17 14:40:00,35.41,35.42,35.37,35.4,24700.0,26.5159,26.5234,26.486,26.5084,24700.0
2012-09-17 14:45:00,35.4,35.43,35.4,35.4,39900.0,26.5084,26.5309,26.5084,26.5084,39900.0
2012-09-17 14:50:00,35.4,35.41,35.35,35.39,19900.0,26.5084,26.5159,26.471,26.5009,19900.0
2012-09-17 14:55:00,35.39,35.39,35.33,35.33,20600.0,26.5009,26.5009,26.456,26.456,20600.0
2012-09-17 15:00:00,35.34,35.36,35.34,35.34,26200.0,26.4635,26.4785,26.4635,26.4635,26200.0
2012-09-17 15:05:00,35.34,35.37,35.34,35.36,50100.0,26.4635,26.486,26.4635,26.4785,50100.0
2012-09-17 15:10:00,35.36,35.37,35.32,35.34,38700.0,26.4785,26.486,26.4485,26.4635,38700.0
2012-09-17 15:15:00,35.35,35.36,35.32,35.33,24300.0,26.471,26.4785,26.4485,26.456,24300.0
2012-09-17 15:20:00,35.33,35.37,35.32,35.34,58300.0,26.456,26.486,26.4485,26.4635,58300.0
2012-09-17 15:25:00,35.34,35.34,35.29,35.33,41900.0,26.4635,26.4635,26.4261,26.456,41900.0
2012-09-17 15:30:00,35.33,35.36,35.3,35.33,48300.0,26.456,26.4785,26.4335,26.456,48300.0
2012-09-17 15:35:00,35.34,35.38,35.31,35.33,74100.0,26.4635,26.4935,26.441,26.456,74100.0
2012-09-17 15:40:00,35.32,35.34,35.31,35.33,58500.0,26.4485,26.4635,26.441,26.456,58500.0
2012-09-17 15:45:00,35.34,35.43,35.34,35.42,76400.0,26.4635,26.5309,26.4635,26.5234,76400.0
2012-09-17 15:50:00,35.42,35.42,35.37,35.39,74800.0,26.5234,26.5234,26.486,26.5009,74800.0
2012-09-17 15:55:00,35.4,35.41,35.34,35.41,81600.0,26.5084,26.5159,26.4635,26.5159,81600.0
2012-09-18 09:30:00,35.46,35.47,35.25,35.35,72400.0,26.5534,26.5608,26.3961,26.471,72400.0
2012-09-18 09:35:00,35.36,35.37,35.2,35.2,213800.0,26.4785,26.486,26.3587,26.3587,213800.0
2012-09-18 09:40:00,35.2,35.35,35.1,35.35,53400.0,26.3587,26.471,26.2838,26.471,53400.0
2012-09-18 09:45:00,35.36,35.49,35.33,35.35,168800.0,26.4785,26.5758,26.456,26.471,168800.0
2012-09-18 09:50:00,35.33,35.48,35.3,35.47,33500.0,26.456,26.5683,26.4335,26.5608,33500.0
2012-09-18 09:55:00,35.47,35.47,35.36,35.41,29400.0,26.5608,26.5608,26.4785,26.5159,29400.0
2012-09-18 10:00:00,35.43,35.47,35.4,35.41,202300.0,26.5309,26.5608,26.5084,26.5159,202300.0
2012-09-18 10:05:00,35.41,35.42,35.29,35.34,66500.0,26.5159,26.5234,26.4261,26.4635,66500.0
2012-09-18 10:10:00,35.34,35.39,35.3,35.38,57200.0,26.4635,26.5009,26.4335,26.4935,57200.0
2012-09-18 10:15:00,35.38,35.43,35.35,35.4,61200.0,26.4935,26.5309,26.471,26.5084,61200.0
2012-09-18 10:20:00,35.4,35.48,35.4,35.45,47500.0,26.5084,26.5683,26.5084,26.5459,47500.0
2012-09-18 10:25:00,35.45,35.48,35.44,35.46,42400.0,26.5459,26.5683,26.5384,26.5534,42400.0
2012-09-18 10:30:00,35.46,35.52,35.45,35.5,55800.0,26.5534,26.5983,26.5459,26.5833,55800.0
2012-09-18 10:35:00,35.5,35.58,35.5,35.54,112300.0,26.5833,26.6432,26.5833,26.6133,112300.0
2012-09-18 10:40:00,35.54,35.55,35.52,35.52,62500.0,26.6133,26.6208,26.5983,26.5983,62500.0
2012-09-18 10:45:00,35.53,35.53,35.45,35.48,35300.0,26.6058,26.6058,26.5459,26.5683,35300.0
2012-09-18 10:50:00,35.48,35.48,35.42,35.42,37600.0,26.5683,26.5683,26.5234,26.5234,37600.0
2012-09-18 10:55:00,35.41,35.53,35.41,35.52,209100.0,26.5159,26.6058,26.5159,26.5983,209100.0
2012-09-18 11:00:00,35.53,35.55,35.48,35.49,59900.0,26.6058,26.6208,26.5683,26.5758,59900.0
2012-09-18 11:05:00,35.5,35.5,35.47,35.49,22000.0,26.5833,26.5833,26.5608,26.5758,22000.0
2012-09-18 11:10:00,35.49,35.53,35.49,35.53,18200.0,26.5758,26.6058,26.5758,26.6058,18200.0
2012-09-18 11:15:00,35.54,35.59,35.53,35.57,19000.0,26.6133,26.6507,26.6058,26.6357,19000.0
2012-09-18 11:20:00,35.57,35.59,35.51,35.52,32000.0,26.6357,26.6507,26.5908,26.5983,32000.0
2012-09-18 11:25:00,35.52,35.54,35.5,35.5,24500.0,26.5983,26.6133,26.5833,26.5833,24500.0
2012-09-18 11:30:00,35.5,35.5,35.4,35.4,48300.0,26.5833,26.5833,26.5084,26.5084,48300.0
2012-09-18 11:35:00,35.41,35.48,35.41,35.45,60100.0,26.5159,26.5683,26.5159,26.5459,60100.0
2012-09-18 11:40:00,35.45,35.48,35.44,35.45,37700.0,26.5459,26.5683,26.5384,26.5459,37700.0
2012-09-18 11:45:00,35.45,35.5,35.45,35.5,52900.0,26.5459,26.5833,26.5459,26.5833,52900.0
2012-09-18 11:50:00,35.49,35.53,35.49,35.53,24000.0,26.5758,26.6058,26.5758,26.6058,24000.0
2012-09-18 11:55:00,35.54,35.55,35.51,35.53,41900.0,26.6133,26.6208,26.5908,26.6058,41900.0
2012-09-18 12:00:00,35.52,35.58,35.48,35.53,90100.0,26.5983,26.6432,26.5683,26.6058,90100.0
2012-09-18 12:05:00,35.52,35.53,35.5,35.5,12800.0,26.5983,26.6058,26.5833,26.5833,12800.0
2012-09-18 12:10:00,35.49,35.5,35.45,35.47,20800.0,26.5758,26.5833,26.5459,26.5608,20800.0
2012-09-18 12:15:00,35.46,35.47,35.4,35.42,31200.0,26.5534,26.5608,26.5084,26.5234,31200.0
2012-09-18 12:20:00,35.42,35.45,35.41,35.44,18900.0,26.5234,26.5459,26.5159,26.5384,18900.0
2012-09-18 12:25:00,35.43,35.45,35.41,35.45,28400.0,26.5309,26.5459,26.5159,26.5459,28400.0
2012-09-18 12:30:00,35.45,35.45,35.44,35.44,54000.0,26.5459,26.5459,26.5384,26.5384,54000.0
2012-09-18 12:35:00,35.44,35.45,35.44,35.45,35100.0,26.5384,26.5459,26.5384,26.5459,35100.0
2012-09-18 12:40:00,35.45,35.46,35.44,35.45,76700.0,26.5459,26.5534,26.5384,26.5459,76700.0
2012-09-18 12:45:00,35.45,35.46,35.43,35.44,74800.0,26.5459,26.5534,26.5309,26.5384,74800.0
2012-09-18 12:50:00,35.44,35.48,35.43,35.48,59400.0,26.5384,26.5683,26.5309,26.5683,59400.0
2012-09-18 12:55:00,35.49,35.49,35.47,35.47,28400.0,26.5758,26.5758,26.5608,26.5608,28400.0
2012-09-18 13:00:00,35.46,35.49,35.44,35.47,31400.0,26.5534,26.5758,26.5384,26.5608,31400.0
2012-09-18 13:05:00,35.47,35.47,35.4,35.47,22100.0,26.5608,26.5608,26.5084,26.5608,22100.0
2012-09-18 13:10:00,35.46,35.48,35.45,35.46,44600.0,26.5534,26.5683,26.5459,26.5534,44600.0
2012-09-18 13:15:00,35.47,35.54,35.46,35.51,114300.0,26.5608,26.6133,26.5534,26.5908,114300.0
2012-09-18 13:20:00,35.5,35.51,35.48,35.51,18300.0,26.5833,26.5908,26.5683,26.5908,18300.0
2012-09-18 13:25:00,35.52,35.52,35.49,35.49,12600.0,26.5983,26.5983,26.5758,26.5758,12600.0
2012-09-18 13:30:00,35.49,35.51,35.47,35.5,18800.0,26.5758,26.5908,26.5608,26.5833,18800.0
2012-09-18 13:35:00,35.49,35.5,35.48,35.48,12000.0,26.5758,26.5833,26.5683,26.5683,12000.0
2012-09-18 13:40:00,35.49,35.5,35.46,35.46,15400.0,26.5758,26.5833,26.5534,26.5534,15400.0
2012-09-18 13:45:00,35.45,35.45,35.42,35.43,15600.0,26.5459,26.5459,26.5234,26.5309,15600.0
2012-09-18 13:50:00,35.44,35.45,35.41,35.41,23200.0,26.5384,26.5459,26.5159,26.5159,23200.0
2012-09-18 13:55:00,35.42,35.43,35.4,35.43,11100.0,26.5234,26.5309,26.5084,26.5309,11100.0
2012-09-18 14:00:00,35.42,35.47,35.42,35.43,27900.0,26.5234,26.5608,26.5234,26.5309,27900.0
2012-09-18 14:05:00,35.43,35.49,35.43,35.48,20300.0,26.5309,26.5758,26.5309,26.5683,20300.0
2012-09-18 14:10:00,35.48,35.49,35.46,35.49,25300.0,26.5683,26.5758,26.5534,26.5758,25300.0
2012-09-18 14:15:00,35.49,35.52,35.45,35.45,64200.0,26.5758,26.5983,26.5459,26.5459,64200.0
2012-09-18 14:20:00,35.46,35.48,35.44,35.45,17700.0,26.5534,26.5683,26.5384,26.5459,17700.0
2012-09-18 14:25:00,35.46,35.47,35.42,35.44,21300.0,26.5534,26.5608,26.5234,26.5384,21300.0
2012-09-18 14:30:00,35.44,35.45,35.39,35.39,18700.0,26.5384,26.5459,26.5009,26.5009,18700.0
2012-09-18 14:35:00,35.39,35.4,35.36,35.38,30200.0,26.5009,26.5084,26.4785,26.4935,30200.0
2012-09-18 14:40:00,35.38,35.42,35.38,35.38,26300.0,26.4935,26.5234,26.4935,26.4935,26300.0
2012-09-18 14:45:00,35.38,35.4,35.37,35.38,37500.0,26.4935,26.5084,26.486,26.4935,37500.0
2012-09-18 14:50:00,35.39,35.39,35.36,35.38,32400.0,26.5009,26.5009,26.4785,26.4935,32400.0
2012-09-18 14:55:00,35.38,35.4,35.37,35.39,40400.0,26.4935,26.5084,26.486,26.5009,40400.0
2012-09-18 15:00:00,35.38,35.44,35.38,35.44,60600.0,26.4935,26.5384,26.4935,26.5384,60600.0
2012-09-18 15:05:00,35.43,35.48,35.43,35.46,40800.0,26.5309,26.5683,26.5309,26.5534,40800.0
2012-09-18 15:10:00,35.46,35.49,35.46,35.46,86800.0,26.5534,26.5758,26.5534,26.5534,86800.0
2012-09-18 15:15:00,35.46,35.47,35.45,35.46,68300.0,26.5534,26.5608,26.5459,26.5534,68300.0
2012-09-18 15:20:00,35.46,35.47,35.45,35.46,98700.0,26.5534,26.5608,26.5459,26.5534,98700.0
2012-09-18 15:25:00,35.45,35.45,35.39,35.43,85800.0,26.5459,26.5459,26.5009,26.5309,85800.0
2012-09-18 15:30:00,35.42,35.48,35.42,35.45,139400.0,26.5234,26.5683,26.5234,26.5459,139400.0
2012-09-18 15:35:00,35.45,35.46,35.39,35.41,91600.0,26.5459,26.5534,26.5009,26.5159,91600.0
2012-09-18 15:40:00,35.41,35.42,35.35,35.39,76300.0,26.5159,26.5234,26.471,26.5009,76300.0
2012-09-18 15:45:00,35.39,35.42,35.37,35.4,149700.0,26.5009,26.5234,26.486,26.5084,149700.0
2012-09-18 15:50:00,35.41,35.44,35.4,35.43,161000.0,26.5159,26.5384,26.5084,26.5309,161000.0
2012-09-18 15:55:00,35.44,35.47,35.41,35.47,240000.0,26.5384,26.5608,26.5159,26.5608,240000.0
2012-09-19 09:30:00,35.45,35.73,35.43,35.67,98400.0,26.5459,26.7555,26.5309,26.7106,98400.0
2012-09-19 09:35:00,35.66,35.71,35.53,35.68,93000.0,26.7031,26.7406,26.6058,26.7181,93000.0
2012-09-19 09:40:00,35.67,35.72,35.63,35.68,74500.0,26.7106,26.7481,26.6807,26.7181,74500.0
2012-09-19 09:45:00,35.68,35.75,35.68,35.71,77000.0,26.7181,26.7705,26.7181,26.7406,77000.0
2012-09-19 09:50:00,35.7,35.7,35.59,35.69,145000.0,26.7331,26.7331,26.6507,26.7256,145000.0
2012-09-19 09:55:00,35.7,35.8,35.69,35.76,43700.0,26.7331,26.808,26.7256,26.778,43700.0
2012-09-19 10:00:00,35.75,35.91,35.73,35.91,80900.0,26.7705,26.8903,26.7555,26.8903,80900.0
2012-09-19 10:05:00,35.91,35.91,35.77,35.84,74500.0,26.8903,26.8903,26.7855,26.8379,74500.0
2012-09-19 10:10:00,35.84,35.86,35.81,35.81,25600.0,26.8379,26.8529,26.8154,26.8154,25600.0
2012-09-19 10:15:00,35.82,35.82,35.77,35.8,28100.0,26.8229,26.8229,26.7855,26.808,28100.0
2012-09-19 10:20:00,35.8,35.81,35.74,35.75,38200.0,26.808,26.8154,26.763,26.7705,38200.0
2012-09-19 10:25:00,35.75,35.77,35.7,35.73,132900.0,26.7705,26.7855,26.7331,26.7555,132900.0
2012-09-19 10:30:00,35.73,35.73,35.58,35.61,44500.0,26.7555,26.7555,26.6432,26.6657,44500.0
2012-09-19 10:35:00,35.62,35.72,35.59,35.69,200300.0,26.6732,26.7481,26.6507,26.7256,200300.0
2012-09-19 10:40:00,35.69,35.73,35.68,35.7,36800.0,26.7256,26.7555,26.7181,26.7331,36800.0
2012-09-19 10:45:00,35.71,35.76,35.69,35.76,34800.0,26.7406,26.778,26.7256,26.778,34800.0
2012-09-19 10:50:00,35.76,35.78,35.72,35.72,46800.0,26.778,26.793,26.7481,26.7481,46800.0
2012-09-19 10:55:00,35.73,35.77,35.72,35.75,19600.0,26.7555,26.7855,26.7481,26.7705,19600.0
2012-09-19 11:00:00,35.75,35.79,35.73,35.77,23400.0,26.7705,26.8005,26.7555,26.7855,23400.0
2012-09-19 11:05:00,35.77,35.78,35.73,35.73,19300.0,26.7855,26.793,26.7555,26.7555,19300.0
2012-09-19 11:10:00,35.72,35.79,35.72,35.79,22100.0,26.7481,26.8005,26.7481,26.8005,22100.0
2012-09-19 11:15:00,35.8,35.83,35.79,35.81,76800.0,26.808,26.8304,26.8005,26.8154,76800.0
2012-09-19 11:20:00,35.81,35.84,35.79,35.82,36400.0,26.8154,26.8379,26.8005,26.8229,36400.0
2012-09-19 11:25:00,35.82,35.88,35.81,35.88,62700.0,26.8229,26.8679,26.8154,26.8679,62700.0
2012-09-19 11:30:00,35.86,35.86,35.79,35.79,13900.0,26.8529,26.8529,26.8005,26.8005,13900.0
2012-09-19 11:35:00,35.8,35.81,35.77,35.77,16000.0,26.808,26.8154,26.7855,26.7855,16000.0
2012-09-19 11:40:00,35.77,35.77,35.73,35.73,20300.0,26.7855,26.7855,26.7555,26.7555,20300.0
2012-09-19 11:45:00,35.73,35.8,35.72,35.78,66700.0,26.7555,26.808,26.7481,26.793,66700.0
2012-09-19 11:50:00,35.78,35.78,35.74,35.75,15200.0,26.793,26.793,26.763,26.7705,15200.0
2012-09-19 11:55:00,35.74,35.74,35.65,35.66,36700.0,26.763,26.763,26.6956,26.7031,36700.0
2012-09-19 12:00:00,35.66,35.68,35.64,35.64,20500.0,26.7031,26.7181,26.6881,26.6881,20500.0
2012-09-19 12:05:00,35.64,35.69,35.63,35.69,26900.0,26.6881,26.7256,26.6807,26.7256,26900.0
2012-09-19 12:10:00,35.69,35.72,35.66,35.7,34600.0,26.7256,26.7481,26.7031,26.7331,34600.0
2012-09-19 12:15:00,35.69,35.72,35.67,35.71,19300.0,26.7256,26.7481,26.7106,26.7406,19300.0
2012-09-19 12:20:00,35.72,35.74,35.66,35.67,20100.0,26.7481,26.763,26.7031,26.7106,20100.0
2012-09-19 12:25:00,35.67,35.77,35.66,35.75,40800.0,26.7106,26.7855,26.7031,26.7705,40800.0
2012-09-19 12:30:00,35.76,35.79,35.74,35.78,63000.0,26.778,26.8005,26.763,26.793,63000.0
2012-09-19 12:35:00,35.78,35.81,35.77,35.8,28600.0,26.793,26.8154,26.7855,26.808,28600.0
2012-09-19 12:40:00,35.8,35.81,35.77,35.8,39300.0,26.808,26.8154,26.7855,26.808,39300.0
2012-09-19 12:45:00,35.81,35.81,35.79,35.8,15300.0,26.8154,26.8154,26.8005,26.808,15300.0
2012-09-19 12:50:00,35.8,35.8,35.78,35.8,50500.0,26.808,26.808,26.793,26.808,50500.0
2012-09-19 12:55:00,35.79,35.82,35.79,35.8,28100.0,26.8005,26.8229,26.8005,26.808,28100.0
2012-09-19 13:00:00,35.79,35.8,35.73,35.75,34200.0,26.8005,26.808,26.7555,26.7705,34200.0
2012-09-19 13:05:00,35.75,35.77,35.7,35.7,29000.0,26.7705,26.7855,26.7331,26.7331,29000.0
2012-09-19 13:10:00,35.71,35.71,35.69,35.69,14200.0,26.7406,26.7406,26.7256,26.7256,14200.0
2012-09-19 13:15:00,35.69,35.69,35.66,35.66,6000.0,26.7256,26.7256,26.7031,26.7031,6000.0
2012-09-19 13:20:00,35.67,35.67,35.63,35.64,17900.0,26.7106,26.7106,26.6807,26.6881,17900.0
2012-09-19 13:25:00,35.64,35.65,35.62,35.62,33100.0,26.6881,26.6956,26.6732,26.6732,33100.0
2012-09-19 13:30:00,35.63,35.69,35.63,35.65,37400.0,26.6807,26.7256,26.6807,26.6956,37400.0
2012-09-19 13:35:00,35.65,35.66,35.62,35.65,50500.0,26.6956,26.7031,26.6732,26.6956,50500.0
2012-09-19 13:40:00,35.65,35.69,35.65,35.65,64000.0,26.6956,26.7256,26.6956,26.6956,64000.0
2012-09-19 13:45:00,35.66,35.67,35.65,35.65,33500.0,26.7031,26.7106,26.6956,26.6956,33500.0
2012-09-19 13:50:00,35.65,35.7,35.65,35.7,22400.0,26.6956,26.7331,26.6956,26.7331,22400.0
2012-09-19 13:55:00,35.7,35.74,35.7,35.74,62600.0,26.7331,26.763,26.7331,26.763,62600.0
2012-09-19 14:00:00,35.74,35.77,35.73,35.74,18800.0,26.763,26.7855,26.7555,26.763,18800.0
2012-09-19 14:05:00,35.74,35.76,35.74,35.75,15300.0,26.763,26.778,26.763,26.7705,15300.0
2012-09-19 14:10:00,35.76,35.76,35.74,35.76,19000.0,26.778,26.778,26.763,26.778,19000.0
2012-09-19 14:15:00,35.76,35.77,35.75,35.77,14700.0,26.778,26.7855,26.7705,26.7855,14700.0
2012-09-19 14:20:00,35.77,35.78,35.77,35.77,52600.0,26.7855,26.793,26.7855,26.7855,52600.0
2012-09-19 14:25:00,35.77,35.79,35.77,35.78,38100.0,26.7855,26.8005,26.7855,26.793,38100.0
2012-09-19 14:30:00,35.79,35.79,35.74,35.75,27800.0,26.8005,26.8005,26.763,26.7705,27800.0
2012-09-19 14:35:00,35.75,35.75,35.72,35.73,37800.0,26.7705,26.7705,26.7481,26.7555,37800.0
2012-09-19 14:40:00,35.73,35.75,35.7,35.75,33400.0,26.7555,26.7705,26.7331,26.7705,33400.0
2012-09-19 14:45:00,35.75,35.75,35.69,35.73,15500.0,26.7705,26.7705,26.7256,26.7555,15500.0
2012-09-19 14:50:00,35.72,35.75,35.72,35.74,91300.0,26.7481,26.7705,26.7481,26.763,91300.0
2012-09-19 14:55:00,35.73,35.77,35.73,35.76,12700.0,26.7555,26.7855,26.7555,26.778,12700.0
2012-09-19 15:00:00,35.77,35.77,35.74,35.77,45300.0,26.7855,26.7855,26.763,26.7855,45300.0
2012-09-19 15:05:00,35.77,35.77,35.73,35.73,18900.0,26.7855,26.7855,26.7555,26.7555,18900.0
2012-09-19 15:10:00,35.73,35.78,35.72,35.77,65300.0,26.7555,26.793,26.7481,26.7855,65300.0
2012-09-19 15:15:00,35.77,35.78,35.76,35.77,56300.0,26.7855,26.793,26.778,26.7855,56300.0
2012-09-19 15:20:00,35.77,35.79,35.75,35.76,64100.0,26.7855,26.8005,26.7705,26.778,64100.0
2012-09-19 15:25:00,35.76,35.83,35.76,35.8,64600.0,26.778,26.8304,26.778,26.808,64600.0
2012-09-19 15:30:00,35.81,35.82,35.73,35.78,61200.0,26.8154,26.8229,26.7555,26.793,61200.0
2012-09-19 15:35:00,35.78,35.83,35.75,35.81,99500.0,26.793,26.8304,26.7705,26.8154,99500.0
2012-09-19 15:40:00,35.81,35.85,35.8,35.82,81900.0,26.8154,26.8454,26.808,26.8229,81900.0
2012-09-19 15:45:00,35.82,35.84,35.81,35.82,101100.0,26.8229,26.8379,26.8154,26.8229,101100.0
2012-09-19 15:50:00,35.82,35.83,35.78,35.8,170200.0,26.8229,26.8304,26.793,26.808,170200.0
2012-09-19 15:55:00,35.8,35.8,35.74,35.75,181800.0,26.808,26.808,26.763,26.7705,181800.0
2012-09-20 09:30:00,35.48,35.7,35.48,35.67,67600.0,26.5683,26.7331,26.5683,26.7106,67600.0
2012-09-20 09:35:00,35.68,35.7,35.48,35.5,59000.0,26.7181,26.7331,26.5683,26.5833,59000.0
2012-09-20 09:40:00,35.5,35.51,35.41,35.47,63300.0,26.5833,26.5908,26.5159,26.5608,63300.0
2012-09-20 09:45:00,35.47,35.49,35.39,35.39,50600.0,26.5608,26.5758,26.5009,26.5009,50600.0
2012-09-20 09:50:00,35.39,35.39,35.25,35.26,54300.0,26.5009,26.5009,26.3961,26.4036,54300.0
2012-09-20 09:55:00,35.26,35.29,35.24,35.27,34600.0,26.4036,26.4261,26.3886,26.4111,34600.0
2012-09-20 10:00:00,35.26,35.34,35.24,35.34,61800.0,26.4036,26.4635,26.3886,26.4635,61800.0
2012-09-20 10:05:00,35.33,35.4,35.32,35.38,64000.0,26.456,26.5084,26.4485,26.4935,64000.0
2012-09-20 10:10:00,35.38,35.44,35.34,35.41,155600.0,26.4935,26.5384,26.4635,26.5159,155600.0
2012-09-20 10:15:00,35.4,35.41,35.32,35.33,68200.0,26.5084,26.5159,26.4485,26.456,68200.0
2012-09-20 10:20:00,35.33,35.34,35.25,35.25,58500.0,26.456,26.4635,26.3961,26.3961,58500.0
2012-09-20 10:25:00,35.25,35.32,35.25,35.27,68100.0,26.3961,26.4485,26.3961,26.4111,68100.0
2012-09-20 10:30:00,35.27,35.32,35.26,35.32,49400.0,26.4111,26.4485,26.4036,26.4485,49400.0
2012-09-20 10:35:00,35.32,35.33,35.26,35.29,74900.0,26.4485,26.456,26.4036,26.4261,74900.0
2012-09-20 10:40:00,35.3,35.33,35.3,35.32,59900.0,26.4335,26.456,26.4335,26.4485,59900.0
2012-09-20 10:45:00,35.33,35.36,35.32,35.33,79600.0,26.456,26.4785,26.4485,26.456,79600.0
2012-09-20 10:50:00,35.33,35.33,35.27,35.27,54600.0,26.456,26.456,26.4111,26.4111,54600.0
2012-09-20 10:55:00,35.27,35.35,35.27,35.35,28300.0,26.4111,26.471,26.4111,26.471,28300.0
2012-09-20 11:00:00,35.35,35.42,35.35,35.41,21000.0,26.471,26.5234,26.471,26.5159,21000.0
2012-09-20 11:05:00,35.41,35.43,35.38,35.41,23200.0,26.5159,26.5309,26.4935,26.5159,23200.0
2012-09-20 11:10:00,35.42,35.49,35.42,35.43,43600.0,26.5234,26.5758,26.5234,26.5309,43600.0
2012-09-20 11:15:00,35.43,35.46,35.42,35.43,40100.0,26.5309,26.5534,26.5234,26.5309,40100.0
2012-09-20 11:20:00,35.43,35.44,35.39,35.4,21500.0,26.5309,26.5384,26.5009,26.5084,21500.0
2012-09-20 11:25:00,35.4,35.45,35.39,35.4,34700.0,26.5084,26.5459,26.5009,26.5084,34700.0
2012-09-20 11:30:00,35.4,35.41,35.37,35.38,33400.0,26.5084,26.5159,26.486,26.4935,33400.0
2012-09-20 11:35:00,35.38,35.41,35.34,35.35,50700.0,26.4935,26.5159,26.4635,26.471,50700.0
2012-09-20 11:40:00,35.36,35.42,35.36,35.4,34600.0,26.4785,26.5234,26.4785,26.5084,34600.0
2012-09-20 11:45:00,35.4,35.44,35.38,35.4,20500.0,26.5084,26.5384,26.4935,26.5084,20500.0
2012-09-20 11:50:00,35.4,35.46,35.39,35.45,18300.0,26.5084,26.5534,26.5009,26.5459,18300.0
2012-09-20 11:55:00,35.46,35.5,35.43,35.45,21400.0,26.5534,26.5833,26.5309,26.5459,21400.0
2012-09-20 12:00:00,35.45,35.48,35.43,35.44,25400.0,26.5459,26.5683,26.5309,26.5384,25400.0
2012-09-20 12:05:00,35.45,35.47,35.44,35.44,13100.0,26.5459,26.5608,26.5384,26.5384,13100.0
2012-09-20 12:10:00,35.44,35.45,35.41,35.44,53300.0,26.5384,26.5459,26.5159,26.5384,53300.0
2012-09-20 12:15:00,35.45,35.46,35.42,35.43,20800.0,26.5459,26.5534,26.5234,26.5309,20800.0
2012-09-20 12:20:00,35.43,35.43,35.39,35.4,29400.0,26.5309,26.5309,26.5009,26.5084,29400.0
2012-09-20 12:25:00,35.4,35.44,35.33,35.34,85400.0,26.5084,26.5384,26.456,26.4635,85400.0
2012-09-20 12:30:00,35.34,35.37,35.33,35.36,26600.0,26.4635,26.486,26.456,26.4785,26600.0
2012-09-20 12:35:00,35.36,35.37,35.32,35.35,54700.0,26.4785,26.486,26.4485,26.471,54700.0
2012-09-20 12:40:00,35.35,35.37,35.34,35.37,25200.0,26.471,26.486,26.4635,26.486,25200.0
2012-09-20 12:45:00,35.38,35.39,35.32,35.34,13700.0,26.4935,26.5009,26.4485,26.4635,13700.0
2012-09-20 12:50:00,35.34,35.35,35.29,35.32,62100.0,26.4635,26.471,26.4261,26.4485,62100.0
2012-09-20 12:55:00,35.32,35.33,35.28,35.31,57700.0,26.4485,26.456,26.4186,26.441,57700.0
2012-09-20 13:00:00,35.31,35.31,35.24,35.28,21200.0,26.441,26.441,26.3886,26.4186,21200.0
2012-09-20 13:05:00,35.27,35.32,35.27,35.31,12500.0,26.4111,26.4485,26.4111,26.441,12500.0
2012-09-20 13:10:00,35.3,35.31,35.28,35.29,13200.0,26.4335,26.441,26.4186,26.4261,13200.0
2012-09-20 13:15:00,35.29,35.33,35.29,35.32,37600.0,26.4261,26.456,26.4261,26.4485,37600.0
2012-09-20 13:20:00,35.33,35.35,35.32,35.35,9900.0,26.456,26.471,26.4485,26.471,9900.0
2012-09-20 13:25:00,35.35,35.39,35.34,35.39,14000.0,26.471,26.5009,26.4635,26.5009,14000.0
2012-09-20 13:30:00,35.39,35.4,35.38,35.4,24900.0,26.5009,26.5084,26.4935,26.5084,24900.0
2012-09-20 13:35:00,35.4,35.45,35.4,35.41,13800.0,26.5084,26.5459,26.5084,26.5159,13800.0
2012-09-20 13:40:00,35.42,35.42,35.35,35.37,61500.0,26.5234,26.5234,26.471,26.486,61500.0
2012-09-20 13:45:00,35.35,35.37,35.34,35.35,73600.0,26.471,26.486,26.4635,26.471,73600.0
2012-09-20 13:50:00,35.35,35.35,35.31,35.33,47600.0,26.471,26.471,26.441,26.456,47600.0
2012-09-20 13:55:00,35.34,35.36,35.33,35.33,38200.0,26.4635,26.4785,26.456,26.456,38200.0
2012-09-20 14:00:00,35.33,35.33,35.3,35.3,34500.0,26.456,26.456,26.4335,26.4335,34500.0
2012-09-20 14:05:00,35.3,35.32,35.3,35.32,33400.0,26.4335,26.4485,26.4335,26.4485,33400.0
2012-09-20 14:10:00,35.32,35.36,35.32,35.34,30800.0,26.4485,26.4785,26.4485,26.4635,30800.0
2012-09-20 14:15:00,35.33,35.33,35.28,35.28,44900.0,26.456,26.456,26.4186,26.4186,44900.0
2012-09-20 14:20:00,35.3,35.37,35.29,35.35,62300.0,26.4335,26.486,26.4261,26.471,62300.0
2012-09-20 14:25:00,35.36,35.41,35.36,35.36,28600.0,26.4785,26.5159,26.4785,26.4785,28600.0
2012-09-20 14:30:00,35.36,35.37,35.3,35.35,37500.0,26.4785,26.486,26.4335,26.471,37500.0
2012-09-20 14:35:00,35.36,35.36,35.31,35.31,23700.0,26.4785,26.4785,26.441,26.441,23700.0
2012-09-20 14:40:00,35.32,35.34,35.3,35.32,23100.0,26.4485,26.4635,26.4335,26.4485,23100.0
2012-09-20 14:45:00,35.32,35.35,35.31,35.34,16900.0,26.4485,26.471,26.441,26.4635,16900.0
2012-09-20 14:50:00,35.33,35.35,35.32,35.35,14000.0,26.456,26.471,26.4485,26.471,14000.0
2012-09-20 14:55:00,35.34,35.36,35.32,35.35,31400.0,26.4635,26.4785,26.4485,26.471,31400.0
2012-09-20 15:00:00,35.36,35.39,35.34,35.37,72800.0,26.4785,26.5009,26.4635,26.486,72800.0
2012-09-20 15:05:00,35.37,35.44,35.37,35.42,35300.0,26.486,26.5384,26.486,26.5234,35300.0
2012-09-20 15:10:00,35.42,35.42,35.39,35.41,29400.0,26.5234,26.5234,26.5009,26.5159,29400.0
2012-09-20 15:15:00,35.41,35.47,35.41,35.46,37600.0,26.5159,26.5608,26.5159,26.5534,37600.0
2012-09-20 15:20:00,35.46,35.52,35.46,35.49,51000.0,26.5534,26.5983,26.5534,26.5758,51000.0
2012-09-20 15:25:00,35.48,35.54,35.48,35.53,50600.0,26.5683,26.6133,26.5683,26.6058,50600.0
2012-09-20 15:30:00,35.54,35.56,35.52,35.56,82900.0,26.6133,26.6282,26.5983,26.6282,82900.0
2012-09-20 15:35:00,35.56,35.59,35.53,35.53,99000.0,26.6282,26.6507,26.6058,26.6058,99000.0
2012-09-20 15:40:00,35.53,35.54,35.5,35.52,111500.0,26.6058,26.6133,26.5833,26.5983,111500.0
2012-09-20 15:45:00,35.51,35.52,35.45,35.46,85800.0,26.5908,26.5983,26.5459,26.5534,85800.0
2012-09-20 15:50:00,35.47,35.5,35.47,35.49,105800.0,26.5608,26.5833,26.5608,26.5758,105800.0
2012-09-20 15:55:00,35.48,35.51,35.47,35.51,136300.0,26.5683,26.5908,26.5608,26.5908,136300.0
2012-09-21 09:30:00,35.76,35.93,35.67,35.85,936400.0,26.778,26.9053,26.7106,26.8454,936400.0
2012-09-21 09:35:00,35.85,35.98,35.81,35.92,117900.0,26.8454,26.9427,26.8154,26.8978,117900.0
2012-09-21 09:40:00,35.91,35.96,35.73,35.73,73200.0,26.8903,26.9278,26.7555,26.7555,73200.0
2012-09-21 09:45:00,35.73,35.77,35.69,35.77,71400.0,26.7555,26.7855,26.7256,26.7855,71400.0
2012-09-21 09:50:00,35.77,35.77,35.66,35.7,61200.0,26.7855,26.7855,26.7031,26.7331,61200.0
2012-09-21 09:55:00,35.72,35.84,35.72,35.8,97900.0,26.7481,26.8379,26.7481,26.808,97900.0
2012-09-21 10:00:00,35.8,35.85,35.76,35.76,112700.0,26.808,26.8454,26.778,26.778,112700.0
2012-09-21 10:05:00,35.76,35.82,35.73,35.8,47600.0,26.778,26.8229,26.7555,26.808,47600.0
2012-09-21 10:10:00,35.81,35.84,35.71,35.73,40500.0,26.8154,26.8379,26.7406,26.7555,40500.0
2012-09-21 10:15:00,35.74,35.76,35.73,35.73,31100.0,26.763,26.778,26.7555,26.7555,31100.0
2012-09-21 10:20:00,35.73,35.8,35.72,35.78,17600.0,26.7555,26.808,26.7481,26.793,17600.0
2012-09-21 10:25:00,35.79,35.85,35.78,35.85,31100.0,26.8005,26.8454,26.793,26.8454,31100.0
2012-09-21 10:30:00,35.86,35.94,35.84,35.88,234400.0,26.8529,26.9128,26.8379,26.8679,234400.0
2012-09-21 10:35:00,35.88,35.91,35.77,35.8,316600.0,26.8679,26.8903,26.7855,26.808,316600.0
2012-09-21 10:40:00,35.8,35.85,35.77,35.84,36200.0,26.808,26.8454,26.7855,26.8379,36200.0
2012-09-21 10:45:00,35.84,35.84,35.81,35.82,21700.0,26.8379,26.8379,26.8154,26.8229,21700.0
2012-09-21 10:50:00,35.83,35.84,35.79,35.81,43300.0,26.8304,26.8379,26.8005,26.8154,43300.0
2012-09-21 10:55:00,35.81,35.82,35.74,35.74,48600.0,26.8154,26.8229,26.763,26.763,48600.0
2012-09-21 11:00:00,35.74,35.74,35.69,35.69,67700.0,26.763,26.763,26.7256,26.7256,67700.0
2012-09-21 11:05:00,35.7,35.72,35.68,35.69,53800.0,26.7331,26.7481,26.7181,26.7256,53800.0
2012-09-21 11:10:00,35.69,35.73,35.69,35.71,59500.0,26.7256,26.7555,26.7256,26.7406,59500.0
2012-09-21 11:15:00,35.71,35.74,35.71,35.73,16900.0,26.7406,26.763,26.7406,26.7555,16900.0
2012-09-21 11:20:00,35.73,35.73,35.68,35.71,37200.0,26.7555,26.7555,26.7181,26.7406,37200.0
2012-09-21 11:25:00,35.71,35.71,35.63,35.64,29900.0,26.7406,26.7406,26.6807,26.6881,29900.0
2012-09-21 11:30:00,35.64,35.64,35.61,35.62,70700.0,26.6881,26.6881,26.6657,26.6732,70700.0
2012-09-21 11:35:00,35.62,35.64,35.6,35.62,40300.0,26.6732,26.6881,26.6582,26.6732,40300.0
2012-09-21 11:40:00,35.63,35.63,35.62,35.63,19200.0,26.6807,26.6807,26.6732,26.6807,19200.0
2012-09-21 11:45:00,35.63,35.67,35.63,35.66,17600.0,26.6807,26.7106,26.6807,26.7031,17600.0
2012-09-21 11:50:00,35.66,35.69,35.65,35.65,28100.0,26.7031,26.7256,26.6956,26.6956,28100.0
2012-09-21 11:55:00,35.65,35.69,35.64,35.69,17400.0,26.6956,26.7256,26.6881,26.7256,17400.0
2012-09-21 12:00:00,35.69,35.71,35.68,35.7,18400.0,26.7256,26.7406,26.7181,26.7331,18400.0
2012-09-21 12:05:00,35.69,35.7,35.65,35.66,20900.0,26.7256,26.7331,26.6956,26.7031,20900.0
2012-09-21 12:10:00,35.66,35.68,35.65,35.67,12300.0,26.7031,26.7181,26.6956,26.7106,12300.0
2012-09-21 12:15:00,35.68,35.68,35.64,35.64,11800.0,26.7181,26.7181,26.6881,26.6881,11800.0
2012-09-21 12:20:00,35.63,35.64,35.59,35.6,9800.0,26.6807,26.6881,26.6507,26.6582,9800.0
2012-09-21 12:25:00,35.59,35.63,35.57,35.63,29600.0,26.6507,26.6807,26.6357,26.6807,29600.0
2012-09-21 12:30:00,35.64,35.68,35.6,35.66,299300.0,26.6881,26.7181,26.6582,26.7031,299300.0
2012-09-21 12:35:00,35.66,35.75,35.65,35.74,129500.0,26.7031,26.7705,26.6956,26.763,129500.0
2012-09-21 12:40:00,35.73,35.8,35.73,35.8,20900.0,26.7555,26.808,26.7555,26.808,20900.0
2012-09-21 12:45:00,35.79,35.83,35.79,35.82,14000.0,26.8005,26.8304,26.8005,26.8229,14000.0
2012-09-21 12:50:00,35.82,35.87,35.82,35.87,37700.0,26.8229,26.8604,26.8229,26.8604,37700.0
2012-09-21 12:55:00,35.87,35.89,35.85,35.87,40400.0,26.8604,26.8754,26.8454,26.8604,40400.0
2012-09-21 13:00:00,35.87,35.9,35.87,35.9,41900.0,26.8604,26.8828,26.8604,26.8828,41900.0
2012-09-21 13:05:00,35.9,35.9,35.83,35.84,46200.0,26.8828,26.8828,26.8304,26.8379,46200.0
2012-09-21 13:10:00,35.85,35.86,35.81,35.81,10500.0,26.8454,26.8529,26.8154,26.8154,10500.0
2012-09-21 13:15:00,35.82,35.85,35.82,35.85,9400.0,26.8229,26.8454,26.8229,26.8454,9400.0
2012-09-21 13:20:00,35.86,35.87,35.84,35.85,49300.0,26.8529,26.8604,26.8379,26.8454,49300.0
2012-09-21 13:25:00,35.84,35.84,35.79,35.79,59400.0,26.8379,26.8379,26.8005,26.8005,59400.0
2012-09-21 13:30:00,35.79,35.83,35.79,35.83,51900.0,26.8005,26.8304,26.8005,26.8304,51900.0
2012-09-21 13:35:00,35.82,35.87,35.82,35.87,7100.0,26.8229,26.8604,26.8229,26.8604,7100.0
2012-09-21 13:40:00,35.87,35.91,35.86,35.9,25000.0,26.8604,26.8903,26.8529,26.8828,25000.0
2012-09-21 13:45:00,35.9,35.91,35.84,35.85,96900.0,26.8828,26.8903,26.8379,26.8454,96900.0
2012-09-21 13:50:00,35.86,35.86,35.78,35.79,47500.0,26.8529,26.8529,26.793,26.8005,47500.0
2012-09-21 13:55:00,35.79,35.82,35.79,35.82,23700.0,26.8005,26.8229,26.8005,26.8229,23700.0
2012-09-21 14:00:00,35.82,35.83,35.77,35.83,99400.0,26.8229,26.8304,26.7855,26.8304,99400.0
2012-09-21 14:05:00,35.83,35.83,35.77,35.79,199300.0,26.8304,26.8304,26.7855,26.8005,199300.0
2012-09-21 14:10:00,35.79,35.8,35.77,35.79,36000.0,26.8005,26.808,26.7855,26.8005,36000.0
2012-09-21 14:15:00,35.79,35.81,35.72,35.77,130200.0,26.8005,26.8154,26.7481,26.7855,130200.0
2012-09-21 14:20:00,35.77,35.8,35.73,35.74,44600.0,26.7855,26.808,26.7555,26.763,44600.0
2012-09-21 14:25:00,35.74,35.81,35.73,35.81,33100.0,26.763,26.8154,26.7555,26.8154,33100.0
2012-09-21 14:30:00,35.81,35.86,35.8,35.86,45600.0,26.8154,26.8529,26.808,26.8529,45600.0
2012-09-21 14:35:00,35.86,35.87,35.85,35.85,25900.0,26.8529,26.8604,26.8454,26.8454,25900.0
2012-09-21 14:40:00,35.85,35.91,35.85,35.91,33000.0,26.8454,26.8903,26.8454,26.8903,33000.0
2012-09-21 14:45:00,35.91,35.97,35.9,35.97,100000.0,26.8903,26.9353,26.8828,26.9353,100000.0
2012-09-21 14:50:00,35.96,35.97,35.95,35.97,87600.0,26.9278,26.9353,26.9203,26.9353,87600.0
2012-09-21 14:55:00,35.96,35.97,35.95,35.95,48400.0,26.9278,26.9353,26.9203,26.9203,48400.0
2012-09-21 15:00:00,35.95,35.98,35.94,35.97,97200.0,26.9203,26.9427,26.9128,26.9353,97200.0
2012-09-21 15:05:00,35.97,36.06,35.97,36.04,121300.0,26.9353,27.0027,26.9353,26.9877,121300.0
2012-09-21 15:10:00,36.04,36.1,36.03,36.1,91700.0,26.9877,27.0326,26.9802,27.0326,91700.0
2012-09-21 15:15:00,36.1,36.16,36.09,36.14,132600.0,27.0326,27.0775,27.0251,27.0626,132600.0
2012-09-21 15:20:00,36.14,36.18,36.12,36.17,106600.0,27.0626,27.0925,27.0476,27.085,106600.0
2012-09-21 15:25:00,36.18,36.2,36.15,36.16,179300.0,27.0925,27.1075,27.07,27.0775,179300.0
2012-09-21 15:30:00,36.15,36.2,36.15,36.19,176000.0,27.07,27.1075,27.07,27.1,176000.0
2012-09-21 15:35:00,36.19,36.2,36.14,36.17,288100.0,27.1,27.1075,27.0626,27.085,288100.0
2012-09-21 15:40:00,36.18,36.2,36.15,36.2,97000.0,27.0925,27.1075,27.07,27.1075,97000.0
2012-09-21 15:45:00,36.19,36.25,36.15,36.23,374300.0,27.1,27.1449,27.07,27.13,374300.0
2012-09-21 15:50:00,36.24,36.3,36.19,36.26,345800.0,27.1374,27.1824,27.1,27.1524,345800.0
2012-09-21 15:55:00,36.27,36.27,36.24,36.26,332600.0,27.1599,27.1599,27.1374,27.1524,332600.0
2012-09-24 09:30:00,36.02,36.08,35.89,35.96,104800.0,26.9727,27.0176,26.8754,26.9278,104800.0
2012-09-24 09:35:00,35.95,35.99,35.89,35.98,148100.0,26.9203,26.9502,26.8754,26.9427,148100.0
2012-09-24 09:40:00,35.98,36.07,35.92,36.07,190900.0,26.9427,27.0101,26.8978,27.0101,190900.0
2012-09-24 09:45:00,36.07,36.09,36.0,36.01,78100.0,27.0101,27.0251,26.9577,26.9652,78100.0
2012-09-24 09:50:00,36.01,36.03,35.96,36.0,58600.0,26.9652,26.9802,26.9278,26.9577,58600.0
2012-09-24 09:55:00,36.0,36.16,36.0,36.1,156400.0,26.9577,27.0775,26.9577,27.0326,156400.0
2012-09-24 10:00:00,36.1,36.12,36.01,36.07,240900.0,27.0326,27.0476,26.9652,27.0101,240900.0
2012-09-24 10:05:00,36.06,36.1,36.03,36.03,212900.0,27.0027,27.0326,26.9802,26.9802,212900.0
2012-09-24 10:10:00,36.03,36.05,35.95,35.97,67100.0,26.9802,26.9952,26.9203,26.9353,67100.0
2012-09-24 10:15:00,35.96,35.96,35.84,35.86,73000.0,26.9278,26.9278,26.8379,26.8529,73000.0
2012-09-24 10:20:00,35.86,35.88,35.82,35.86,44300.0,26.8529,26.8679,26.8229,26.8529,44300.0
2012-09-24 10:25:00,35.86,35.86,35.8,35.82,57100.0,26.8529,26.8529,26.808,26.8229,57100.0
2012-09-24 10:30:00,35.82,35.87,35.81,35.84,112400.0,26.8229,26.8604,26.8154,26.8379,112400.0
2012-09-24 10:35:00,35.83,35.86,35.78,35.8,55600.0,26.8304,26.8529,26.793,26.808,55600.0
2012-09-24 10:40:00,35.8,35.8,35.78,35.8,41900.0,26.808,26.808,26.793,26.808,41900.0
2012-09-24 10:45:00,35.8,35.8,35.72,35.72,42000.0,26.808,26.808,26.7481,26.7481,42000.0
2012-09-24 10:50:00,35.72,35.72,35.67,35.7,38600.0,26.7481,26.7481,26.7106,26.7331,38600.0
2012-09-24 10:55:00,35.69,35.77,35.69,35.72,62100.0,26.7256,26.7855,26.7256,26.7481,62100.0
2012-09-24 11:00:00,35.73,35.76,35.71,35.74,67500.0,26.7555,26.778,26.7406,26.763,67500.0
2012-09-24 11:05:00,35.73,35.74,35.69,35.7,18400.0,26.7555,26.763,26.7256,26.7331,18400.0
2012-09-24 11:10:00,35.7,35.7,35.62,35.63,46700.0,26.7331,26.7331,26.6732,26.6807,46700.0
2012-09-24 11:15:00,35.63,35.63,35.59,35.61,68500.0,26.6807,26.6807,26.6507,26.6657,68500.0
2012-09-24 11:20:00,35.61,35.63,35.55,35.57,36000.0,26.6657,26.6807,26.6208,26.6357,36000.0
2012-09-24 11:25:00,35.57,35.6,35.56,35.57,18800.0,26.6357,26.6582,26.6282,26.6357,18800.0
2012-09-24 11:30:00,35.57,35.58,35.54,35.54,16000.0,26.6357,26.6432,26.6133,26.6133,16000.0
2012-09-24 11:35:00,35.55,35.56,35.51,35.51,44100.0,26.6208,26.6282,26.5908,26.5908,44100.0
2012-09-24 11:40:00,35.51,35.51,35.46,35.47,53500.0,26.5908,26.5908,26.5534,26.5608,53500.0
2012-09-24 11:45:00,35.46,35.46,35.43,35.44,25200.0,26.5534,26.5534,26.5309,26.5384,25200.0
2012-09-24 11:50:00,35.44,35.46,35.41,35.45,13800.0,26.5384,26.5534,26.5159,26.5459,13800.0
2012-09-24 11:55:00,35.46,35.49,35.43,35.45,31700.0,26.5534,26.5758,26.5309,26.5459,31700.0
2012-09-24 12:00:00,35.45,35.47,35.42,35.43,28200.0,26.5459,26.5608,26.5234,26.5309,28200.0
2012-09-24 12:05:00,35.43,35.49,35.42,35.47,28500.0,26.5309,26.5758,26.5234,26.5608,28500.0
2012-09-24 12:10:00,35.46,35.48,35.45,35.45,10500.0,26.5534,26.5683,26.5459,26.5459,10500.0
2012-09-24 12:15:00,35.45,35.48,35.45,35.45,9900.0,26.5459,26.5683,26.5459,26.5459,9900.0
2012-09-24 12:20:00,35.46,35.48,35.42,35.42,27400.0,26.5534,26.5683,26.5234,26.5234,27400.0
2012-09-24 12:25:00,35.41,35.42,35.37,35.37,27200.0,26.5159,26.5234,26.486,26.486,27200.0
2012-09-24 12:30:00,35.37,35.38,35.33,35.33,50900.0,26.486,26.4935,26.456,26.456,50900.0
2012-09-24 12:35:00,35.33,35.33,35.28,35.29,33200.0,26.456,26.456,26.4186,26.4261,33200.0
2012-09-24 12:40:00,35.28,35.35,35.28,35.34,20900.0,26.4186,26.471,26.4186,26.4635,20900.0
2012-09-24 12:45:00,35.34,35.41,35.34,35.38,19800.0,26.4635,26.5159,26.4635,26.4935,19800.0
2012-09-24 12:50:00,35.38,35.38,35.36,35.37,13800.0,26.4935,26.4935,26.4785,26.486,13800.0
2012-09-24 12:55:00,35.37,35.39,35.35,35.39,33400.0,26.486,26.5009,26.471,26.5009,33400.0
2012-09-24 13:00:00,35.38,35.39,35.32,35.33,31000.0,26.4935,26.5009,26.4485,26.456,31000.0
2012-09-24 13:05:00,35.33,35.35,35.32,35.32,16200.0,26.456,26.471,26.4485,26.4485,16200.0
2012-09-24 13:10:00,35.33,35.34,35.31,35.32,10100.0,26.456,26.4635,26.441,26.4485,10100.0
2012-09-24 13:15:00,35.32,35.32,35.27,35.27,16300.0,26.4485,26.4485,26.4111,26.4111,16300.0
2012-09-24 13:20:00,35.28,35.28,35.25,35.27,25000.0,26.4186,26.4186,26.3961,26.4111,25000.0
2012-09-24 13:25:00,35.27,35.3,35.26,35.28,11400.0,26.4111,26.4335,26.4036,26.4186,11400.0
2012-09-24 13:30:00,35.28,35.28,35.22,35.24,24100.0,26.4186,26.4186,26.3736,26.3886,24100.0
2012-09-24 13:35:00,35.24,35.26,35.23,35.23,28600.0,26.3886,26.4036,26.3811,26.3811,28600.0
2012-09-24 13:40:00,35.23,35.24,35.22,35.22,34700.0,26.3811,26.3886,26.3736,26.3736,34700.0
2012-09-24 13:45:00,35.22,35.22,35.18,35.2,19200.0,26.3736,26.3736,26.3437,26.3587,19200.0
2012-09-24 13:50:00,35.2,35.24,35.19,35.23,44800.0,26.3587,26.3886,26.3512,26.3811,44800.0
2012-09-24 13:55:00,35.24,35.28,35.24,35.27,37500.0,26.3886,26.4186,26.3886,26.4111,37500.0
2012-09-24 14:00:00,35.27,35.33,35.27,35.31,35400.0,26.4111,26.456,26.4111,26.441,35400.0
2012-09-24 14:05:00,35.31,35.39,35.31,35.38,33700.0,26.441,26.5009,26.441,26.4935,33700.0
2012-09-24 14:10:00,35.39,35.44,35.38,35.44,25500.0,26.5009,26.5384,26.4935,26.5384,25500.0
2012-09-24 14:15:00,35.44,35.53,35.44,35.52,43800.0,26.5384,26.6058,26.5384,26.5983,43800.0
2012-09-24 14:20:00,35.52,35.53,35.5,35.52,24400.0,26.5983,26.6058,26.5833,26.5983,24400.0
2012-09-24 14:25:00,35.51,35.59,35.51,35.57,23200.0,26.5908,26.6507,26.5908,26.6357,23200.0
2012-09-24 14:30:00,35.58,35.59,35.52,35.52,29500.0,26.6432,26.6507,26.5983,26.5983,29500.0
2012-09-24 14:35:00,35.53,35.55,35.52,35.53,18800.0,26.6058,26.6208,26.5983,26.6058,18800.0
2012-09-24 14:40:00,35.53,35.55,35.52,35.53,23600.0,26.6058,26.6208,26.5983,26.6058,23600.0
2012-09-24 14:45:00,35.53,35.55,35.52,35.55,18300.0,26.6058,26.6208,26.5983,26.6208,18300.0
2012-09-24 14:50:00,35.54,35.61,35.53,35.55,43200.0,26.6133,26.6657,26.6058,26.6208,43200.0
2012-09-24 14:55:00,35.55,35.55,35.5,35.51,33600.0,26.6208,26.6208,26.5833,26.5908,33600.0
2012-09-24 15:00:00,35.51,35.54,35.47,35.47,33700.0,26.5908,26.6133,26.5608,26.5608,33700.0
2012-09-24 15:05:00,35.47,35.54,35.47,35.54,46400.0,26.5608,26.6133,26.5608,26.6133,46400.0
2012-09-24 15:10:00,35.54,35.54,35.49,35.51,64500.0,26.6133,26.6133,26.5758,26.5908,64500.0
2012-09-24 15:15:00,35.52,35.54,35.51,35.54,29100.0,26.5983,26.6133,26.5908,26.6133,29100.0
2012-09-24 15:20:00,35.54,35.55,35.5,35.53,54900.0,26.6133,26.6208,26.5833,26.6058,54900.0
2012-09-24 15:25:00,35.54,35.54,35.46,35.49,99400.0,26.6133,26.6133,26.5534,26.5758,99400.0
2012-09-24 15:30:00,35.49,35.49,35.44,35.48,75000.0,26.5758,26.5758,26.5384,26.5683,75000.0
2012-09-24 15:35:00,35.48,35.51,35.47,35.48,114200.0,26.5683,26.5908,26.5608,26.5683,114200.0
2012-09-24 15:40:00,35.48,35.51,35.48,35.48,116900.0,26.5683,26.5908,26.5683,26.5683,116900.0
2012-09-24 15:45:00,35.49,35.5,35.47,35.49,132000.0,26.5758,26.5833,26.5608,26.5758,132000.0
2012-09-24 15:50:00,35.48,35.48,35.42,35.43,152100.0,26.5683,26.5683,26.5234,26.5309,152100.0
2012-09-24 15:55:00,35.44,35.44,35.4,35.41,185100.0,26.5384,26.5384,26.5084,26.5159,185100.0
2012-09-25 09:30:00,35.62,35.78,35.54,35.56,75100.0,26.6732,26.793,26.6133,26.6282,75100.0
2012-09-25 09:35:00,35.56,35.56,35.32,35.38,154600.0,26.6282,26.6282,26.4485,26.4935,154600.0
2012-09-25 09:40:00,35.39,35.5,35.37,35.44,57700.0,26.5009,26.5833,26.486,26.5384,57700.0
2012-09-25 09:45:00,35.45,35.5,35.38,35.4,45100.0,26.5459,26.5833,26.4935,26.5084,45100.0
2012-09-25 09:50:00,35.4,35.4,35.31,35.32,46500.0,26.5084,26.5084,26.441,26.4485,46500.0
2012-09-25 09:55:00,35.32,35.32,35.2,35.23,40300.0,26.4485,26.4485,26.3587,26.3811,40300.0
2012-09-25 10:00:00,35.24,35.37,35.23,35.28,109100.0,26.3886,26.486,26.3811,26.4186,109100.0
2012-09-25 10:05:00,35.29,35.31,35.25,35.3,78600.0,26.4261,26.441,26.3961,26.4335,78600.0
2012-09-25 10:10:00,35.3,35.3,35.23,35.27,110000.0,26.4335,26.4335,26.3811,26.4111,110000.0
2012-09-25 10:15:00,35.26,35.3,35.24,35.25,33000.0,26.4036,26.4335,26.3886,26.3961,33000.0
2012-09-25 10:20:00,35.24,35.25,35.17,35.2,44600.0,26.3886,26.3961,26.3362,26.3587,44600.0
2012-09-25 10:25:00,35.21,35.25,35.18,35.21,51100.0,26.3662,26.3961,26.3437,26.3662,51100.0
2012-09-25 10:30:00,35.22,35.24,35.2,35.23,65300.0,26.3736,26.3886,26.3587,26.3811,65300.0
2012-09-25 10:35:00,35.23,35.23,35.16,35.17,51500.0,26.3811,26.3811,26.3287,26.3362,51500.0
2012-09-25 10:40:00,35.17,35.2,35.14,35.15,55900.0,26.3362,26.3587,26.3137,26.3212,55900.0
2012-09-25 10:45:00,35.15,35.19,35.13,35.19,67100.0,26.3212,26.3512,26.3062,26.3512,67100.0
2012-09-25 10:50:00,35.19,35.2,35.12,35.12,41700.0,26.3512,26.3587,26.2988,26.2988,41700.0
2012-09-25 10:55:00,35.12,35.14,35.11,35.13,23600.0,26.2988,26.3137,26.2913,26.3062,23600.0
2012-09-25 11:00:00,35.14,35.2,35.13,35.16,43800.0,26.3137,26.3587,26.3062,26.3287,43800.0
2012-09-25 11:05:00,35.16,35.19,35.12,35.14,32900.0,26.3287,26.3512,26.2988,26.3137,32900.0
2012-09-25 11:10:00,35.14,35.16,35.13,35.13,19200.0,26.3137,26.3287,26.3062,26.3062,19200.0
2012-09-25 11:15:00,35.13,35.16,35.12,35.13,24200.0,26.3062,26.3287,26.2988,26.3062,24200.0
2012-09-25 11:20:00,35.13,35.14,35.1,35.12,29500.0,26.3062,26.3137,26.2838,26.2988,29500.0
2012-09-25 11:25:00,35.12,35.14,35.11,35.11,22000.0,26.2988,26.3137,26.2913,26.2913,22000.0
2012-09-25 11:30:00,35.11,35.18,35.11,35.17,43600.0,26.2913,26.3437,26.2913,26.3362,43600.0
2012-09-25 11:35:00,35.17,35.19,35.16,35.18,39700.0,26.3362,26.3512,26.3287,26.3437,39700.0
2012-09-25 11:40:00,35.18,35.18,35.09,35.09,46400.0,26.3437,26.3437,26.2763,26.2763,46400.0
2012-09-25 11:45:00,35.09,35.12,35.08,35.09,31800.0,26.2763,26.2988,26.2688,26.2763,31800.0
2012-09-25 11:50:00,35.09,35.11,35.08,35.09,56400.0,26.2763,26.2913,26.2688,26.2763,56400.0
2012-09-25 11:55:00,35.09,35.12,35.09,35.09,20200.0,26.2763,26.2988,26.2763,26.2763,20200.0
2012-09-25 12:00:00,35.1,35.12,35.05,35.06,31900.0,26.2838,26.2988,26.2463,26.2538,31900.0
2012-09-25 12:05:00,35.07,35.09,35.07,35.07,31300.0,26.2613,26.2763,26.2613,26.2613,31300.0
2012-09-25 12:10:00,35.07,35.08,35.04,35.06,36000.0,26.2613,26.2688,26.2389,26.2538,36000.0
2012-09-25 12:15:00,35.06,35.06,34.99,35.02,65600.0,26.2538,26.2538,26.2014,26.2239,65600.0
2012-09-25 12:20:00,35.03,35.06,35.02,35.05,38100.0,26.2314,26.2538,26.2239,26.2463,38100.0
2012-09-25 12:25:00,35.05,35.09,35.03,35.03,45700.0,26.2463,26.2763,26.2314,26.2314,45700.0
2012-09-25 12:30:00,35.04,35.04,35.0,35.01,74500.0,26.2389,26.2389,26.2089,26.2164,74500.0
2012-09-25 12:35:00,35.01,35.02,34.86,34.86,107100.0,26.2164,26.2239,26.1041,26.1041,107100.0
2012-09-25 12:40:00,34.86,34.87,34.79,34.8,102500.0,26.1041,26.1116,26.0516,26.0591,102500.0
2012-09-25 12:45:00,34.8,34.81,34.78,34.79,61300.0,26.0591,26.0666,26.0442,26.0516,61300.0
2012-09-25 12:50:00,34.79,34.8,34.74,34.78,73400.0,26.0516,26.0591,26.0142,26.0442,73400.0
2012-09-25 12:55:00,34.79,34.89,34.79,34.88,38000.0,26.0516,26.1265,26.0516,26.119,38000.0
2012-09-25 13:00:00,34.88,34.9,34.84,34.87,22900.0,26.119,26.134,26.0891,26.1116,22900.0
2012-09-25 13:05:00,34.88,34.89,34.83,34.83,22400.0,26.119,26.1265,26.0816,26.0816,22400.0
2012-09-25 13:10:00,34.84,34.87,34.82,34.83,58200.0,26.0891,26.1116,26.0741,26.0816,58200.0
2012-09-25 13:15:00,34.83,34.85,34.82,34.83,41400.0,26.0816,26.0966,26.0741,26.0816,41400.0
2012-09-25 13:20:00,34.82,34.84,34.78,34.81,29100.0,26.0741,26.0891,26.0442,26.0666,29100.0
2012-09-25 13:25:00,34.82,34.82,34.78,34.8,28900.0,26.0741,26.0741,26.0442,26.0591,28900.0
2012-09-25 13:30:00,34.8,34.86,34.79,34.85,33000.0,26.0591,26.1041,26.0516,26.0966,33000.0
2012-09-25 13:35:00,34.85,34.85,34.79,34.79,32400.0,26.0966,26.0966,26.0516,26.0516,32400.0
2012-09-25 13:40:00,34.79,34.79,34.76,34.76,31200.0,26.0516,26.0516,26.0292,26.0292,31200.0
2012-09-25 13:45:00,34.76,34.8,34.76,34.79,22100.0,26.0292,26.0591,26.0292,26.0516,22100.0
2012-09-25 13:50:00,34.79,34.83,34.78,34.83,20500.0,26.0516,26.0816,26.0442,26.0816,20500.0
2012-09-25 13:55:00,34.83,34.84,34.81,34.83,41000.0,26.0816,26.0891,26.0666,26.0816,41000.0
2012-09-25 14:00:00,34.83,34.84,34.79,34.8,23100.0,26.0816,26.0891,26.0516,26.0591,23100.0
2012-09-25 14:05:00,34.8,34.8,34.77,34.78,24600.0,26.0591,26.0591,26.0367,26.0442,24600.0
2012-09-25 14:10:00,34.79,34.81,34.77,34.77,72500.0,26.0516,26.0666,26.0367,26.0367,72500.0
2012-09-25 14:15:00,34.77,34.82,34.76,34.77,113400.0,26.0367,26.0741,26.0292,26.0367,113400.0
2012-09-25 14:20:00,34.76,34.77,34.72,34.75,47700.0,26.0292,26.0367,25.9992,26.0217,47700.0
2012-09-25 14:25:00,34.76,34.76,34.71,34.75,33800.0,26.0292,26.0292,25.9917,26.0217,33800.0
2012-09-25 14:30:00,34.74,34.75,34.73,34.74,36400.0,26.0142,26.0217,26.0067,26.0142,36400.0
2012-09-25 14:35:00,34.74,34.77,34.74,34.77,18700.0,26.0142,26.0367,26.0142,26.0367,18700.0
2012-09-25 14:40:00,34.77,34.78,34.76,34.77,32100.0,26.0367,26.0442,26.0292,26.0367,32100.0
2012-09-25 14:45:00,34.76,34.77,34.65,34.71,71000.0,26.0292,26.0367,25.9468,25.9917,71000.0
2012-09-25 14:50:00,34.71,34.72,34.69,34.72,34900.0,25.9917,25.9992,25.9768,25.9992,34900.0
2012-09-25 14:55:00,34.72,34.72,34.58,34.6,53100.0,25.9992,25.9992,25.8944,25.9094,53100.0
2012-09-25 15:00:00,34.6,34.65,34.59,34.62,69200.0,25.9094,25.9468,25.9019,25.9243,69200.0
2012-09-25 15:05:00,34.62,34.62,34.54,34.56,85400.0,25.9243,25.9243,25.8644,25.8794,85400.0
2012-09-25 15:10:00,34.56,34.56,34.47,34.54,164100.0,25.8794,25.8794,25.812,25.8644,164100.0
2012-09-25 15:15:00,34.54,34.55,34.51,34.53,71800.0,25.8644,25.8719,25.842,25.857,71800.0
2012-09-25 15:20:00,34.54,34.67,34.54,34.65,91500.0,25.8644,25.9618,25.8644,25.9468,91500.0
2012-09-25 15:25:00,34.64,34.66,34.59,34.63,71600.0,25.9393,25.9543,25.9019,25.9318,71600.0
2012-09-25 15:30:00,34.63,34.64,34.58,34.63,151600.0,25.9318,25.9393,25.8944,25.9318,151600.0
2012-09-25 15:35:00,34.64,34.67,34.56,34.57,130400.0,25.9393,25.9618,25.8794,25.8869,130400.0
2012-09-25 15:40:00,34.56,34.59,34.54,34.55,75100.0,25.8794,25.9019,25.8644,25.8719,75100.0
2012-09-25 15:45:00,34.55,34.58,34.53,34.55,157000.0,25.8719,25.8944,25.857,25.8719,157000.0
2012-09-25 15:50:00,34.55,34.55,34.46,34.46,282100.0,25.8719,25.8719,25.8045,25.8045,282100.0
2012-09-25 15:55:00,34.46,34.47,34.4,34.43,365900.0,25.8045,25.812,25.7596,25.7821,365900.0
2012-09-26 09:30:00,34.3,34.43,33.79,33.91,377300.0,25.6847,25.7821,25.3028,25.3927,377300.0
2012-09-26 09:35:00,33.91,33.94,33.66,33.68,182200.0,25.3927,25.4151,25.2055,25.2205,182200.0
2012-09-26 09:40:00,33.68,33.7,33.39,33.55,340800.0,25.2205,25.2354,25.0033,25.1231,340800.0
2012-09-26 09:45:00,33.56,33.57,33.29,33.33,318600.0,25.1306,25.1381,24.9284,24.9584,318600.0
2012-09-26 09:50:00,33.33,33.48,33.3,33.45,162700.0,24.9584,25.0707,24.9359,25.0482,162700.0
2012-09-26 09:55:00,33.46,33.6,33.46,33.57,161900.0,25.0557,25.1605,25.0557,25.1381,161900.0
2012-09-26 10:00:00,33.57,33.58,33.47,33.52,173200.0,25.1381,25.1456,25.0632,25.1006,173200.0
2012-09-26 10:05:00,33.52,33.57,33.49,33.53,117800.0,25.1006,25.1381,25.0782,25.1081,117800.0
2012-09-26 10:10:00,33.52,33.53,33.45,33.5,150600.0,25.1006,25.1081,25.0482,25.0857,150600.0
2012-09-26 10:15:00,33.5,33.5,33.29,33.29,339500.0,25.0857,25.0857,24.9284,24.9284,339500.0
2012-09-26 10:20:00,33.3,33.35,33.27,33.3,79500.0,24.9359,24.9733,24.9134,24.9359,79500.0
2012-09-26 10:25:00,33.3,33.3,33.2,33.2,72000.0,24.9359,24.9359,24.861,24.861,72000.0
2012-09-26 10:30:00,33.21,33.3,33.18,33.22,173700.0,24.8685,24.9359,24.846,24.876,173700.0
2012-09-26 10:35:00,33.22,33.22,32.98,32.99,196800.0,24.876,24.876,24.6963,24.7038,196800.0
2012-09-26 10:40:00,32.99,33.04,32.98,33.03,146000.0,24.7038,24.7412,24.6963,24.7337,146000.0
2012-09-26 10:45:00,33.04,33.04,32.93,32.96,224400.0,24.7412,24.7412,24.6588,24.6813,224400.0
2012-09-26 10:50:00,32.98,33.07,32.98,33.04,79200.0,24.6963,24.7637,24.6963,24.7412,79200.0
2012-09-26 10:55:00,33.04,33.12,33.04,33.11,166300.0,24.7412,24.8011,24.7412,24.7936,166300.0
2012-09-26 11:00:00,33.11,33.27,33.11,33.18,116600.0,24.7936,24.9134,24.7936,24.846,116600.0
2012-09-26 11:05:00,33.18,33.26,33.15,33.25,80400.0,24.846,24.9059,24.8236,24.8985,80400.0
2012-09-26 11:10:00,33.26,33.29,33.18,33.18,104100.0,24.9059,24.9284,24.846,24.846,104100.0
2012-09-26 11:15:00,33.19,33.25,33.18,33.21,112700.0,24.8535,24.8985,24.846,24.8685,112700.0
2012-09-26 11:20:00,33.2,33.2,33.15,33.16,172400.0,24.861,24.861,24.8236,24.8311,172400.0
2012-09-26 11:25:00,33.15,33.16,33.07,33.07,92800.0,24.8236,24.8311,24.7637,24.7637,92800.0
2012-09-26 11:30:00,33.07,33.08,32.98,32.99,89100.0,24.7637,24.7712,24.6963,24.7038,89100.0
2012-09-26 11:35:00,32.99,33.01,32.96,32.99,61900.0,24.7038,24.7187,24.6813,24.7038,61900.0
2012-09-26 11:40:00,32.98,33.06,32.97,33.03,111300.0,24.6963,24.7562,24.6888,24.7337,111300.0
2012-09-26 11:45:00,33.04,33.11,33.04,33.11,45700.0,24.7412,24.7936,24.7412,24.7936,45700.0
2012-09-26 11:50:00,33.1,33.13,33.05,33.13,56800.0,24.7861,24.8086,24.7487,24.8086,56800.0
2012-09-26 11:55:00,33.13,33.26,33.13,33.25,98800.0,24.8086,24.9059,24.8086,24.8985,98800.0
2012-09-26 12:00:00,33.26,33.39,33.25,33.36,85400.0,24.9059,25.0033,24.8985,24.9808,85400.0
2012-09-26 12:05:00,33.36,33.36,33.33,33.33,84800.0,24.9808,24.9808,24.9584,24.9584,84800.0
2012-09-26 12:10:00,33.33,33.34,33.27,33.29,69700.0,24.9584,24.9658,24.9134,24.9284,69700.0
2012-09-26 12:15:00,33.28,33.3,33.25,33.28,72100.0,24.9209,24.9359,24.8985,24.9209,72100.0
2012-09-26 12:20:00,33.28,33.29,33.09,33.1,136200.0,24.9209,24.9284,24.7786,24.7861,136200.0
2012-09-26 12:25:00,33.1,33.22,33.09,33.2,75400.0,24.7861,24.876,24.7786,24.861,75400.0
2012-09-26 12:30:00,33.21,33.23,33.16,33.2,93300.0,24.8685,24.8835,24.8311,24.861,93300.0
2012-09-26 12:35:00,33.2,33.22,33.2,33.21,28800.0,24.861,24.876,24.861,24.8685,28800.0
2012-09-26 12:40:00,33.22,33.23,33.13,33.13,100500.0,24.876,24.8835,24.8086,24.8086,100500.0
2012-09-26 12:45:00,33.13,33.14,33.08,33.08,47700.0,24.8086,24.8161,24.7712,24.7712,47700.0
2012-09-26 12:50:00,33.08,33.11,33.03,33.03,137200.0,24.7712,24.7936,24.7337,24.7337,137200.0
2012-09-26 12:55:00,33.04,33.07,33.01,33.02,103700.0,24.7412,24.7637,24.7187,24.7262,103700.0
2012-09-26 13:00:00,33.02,33.02,32.95,32.97,159600.0,24.7262,24.7262,24.6738,24.6888,159600.0
2012-09-26 13:05:00,32.97,33.05,32.95,33.04,81000.0,24.6888,24.7487,24.6738,24.7412,81000.0
2012-09-26 13:10:00,33.03,33.04,32.91,32.92,112600.0,24.7337,24.7412,24.6439,24.6513,112600.0
2012-09-26 13:15:00,32.92,32.96,32.91,32.96,83500.0,24.6513,24.6813,24.6439,24.6813,83500.0
2012-09-26 13:20:00,32.96,32.96,32.88,32.93,136700.0,24.6813,24.6813,24.6214,24.6588,136700.0
2012-09-26 13:25:00,32.94,33.02,32.93,33.02,182900.0,24.6663,24.7262,24.6588,24.7262,182900.0
2012-09-26 13:30:00,33.03,33.15,33.02,33.14,120300.0,24.7337,24.8236,24.7262,24.8161,120300.0
2012-09-26 13:35:00,33.15,33.15,33.05,33.08,123000.0,24.8236,24.8236,24.7487,24.7712,123000.0
2012-09-26 13:40:00,33.08,33.09,33.06,33.08,73500.0,24.7712,24.7786,24.7562,24.7712,73500.0
2012-09-26 13:45:00,33.07,33.08,33.02,33.03,48400.0,24.7637,24.7712,24.7262,24.7337,48400.0
2012-09-26 13:50:00,33.03,33.16,33.01,33.09,66800.0,24.7337,24.8311,24.7187,24.7786,66800.0
2012-09-26 13:55:00,33.09,33.09,33.01,33.02,31700.0,24.7786,24.7786,24.7187,24.7262,31700.0
2012-09-26 14:00:00,33.02,33.12,33.02,33.09,69000.0,24.7262,24.8011,24.7262,24.7786,69000.0
2012-09-26 14:05:00,33.09,33.19,33.08,33.16,158900.0,24.7786,24.8535,24.7712,24.8311,158900.0
2012-09-26 14:10:00,33.17,33.19,33.15,33.16,76200.0,24.8385,24.8535,24.8236,24.8311,76200.0
2012-09-26 14:15:00,33.16,33.17,33.13,33.15,216300.0,24.8311,24.8385,24.8086,24.8236,216300.0
2012-09-26 14:20:00,33.15,33.15,33.12,33.14,126700.0,24.8236,24.8236,24.8011,24.8161,126700.0
2012-09-26 14:25:00,33.14,33.16,33.07,33.1,101200.0,24.8161,24.8311,24.7637,24.7861,101200.0
2012-09-26 14:30:00,33.1,33.1,33.0,33.0,118700.0,24.7861,24.7861,24.7112,24.7112,118700.0
2012-09-26 14:35:00,33.01,33.01,32.94,32.99,102800.0,24.7187,24.7187,24.6663,24.7038,102800.0
2012-09-26 14:40:00,32.98,33.0,32.97,33.0,55300.0,24.6963,24.7112,24.6888,24.7112,55300.0
2012-09-26 14:45:00,33.0,33.02,32.99,32.99,141200.0,24.7112,24.7262,24.7038,24.7038,141200.0
2012-09-26 14:50:00,32.99,33.02,32.98,33.01,39600.0,24.7038,24.7262,24.6963,24.7187,39600.0
2012-09-26 14:55:00,33.01,33.04,33.0,33.04,156800.0,24.7187,24.7412,24.7112,24.7412,156800.0
2012-09-26 15:00:00,33.04,33.04,33.01,33.01,98600.0,24.7412,24.7412,24.7187,24.7187,98600.0
2012-09-26 15:05:00,33.02,33.02,32.98,32.99,106400.0,24.7262,24.7262,24.6963,24.7038,106400.0
2012-09-26 15:10:00,33.0,33.0,32.95,32.99,91800.0,24.7112,24.7112,24.6738,24.7038,91800.0
2012-09-26 15:15:00,32.99,33.02,32.98,32.99,113200.0,24.7038,24.7262,24.6963,24.7038,113200.0
2012-09-26 15:20:00,32.99,33.01,32.98,32.99,146100.0,24.7038,24.7187,24.6963,24.7038,146100.0
2012-09-26 15:25:00,32.99,33.01,32.98,32.98,127100.0,24.7038,24.7187,24.6963,24.6963,127100.0
2012-09-26 15:30:00,32.99,33.0,32.95,32.98,137600.0,24.7038,24.7112,24.6738,24.6963,137600.0
2012-09-26 15:35:00,32.99,33.0,32.96,32.98,190500.0,24.7038,24.7112,24.6813,24.6963,190500.0
2012-09-26 15:40:00,32.98,33.01,32.97,33.01,128800.0,24.6963,24.7187,24.6888,24.7187,128800.0
2012-09-26 15:45:00,33.01,33.01,32.99,33.0,107200.0,24.7187,24.7187,24.7038,24.7112,107200.0
2012-09-26 15:50:00,32.99,33.01,32.98,33.01,244400.0,24.7038,24.7187,24.6963,24.7187,244400.0
2012-09-26 15:55:00,33.01,33.01,32.95,32.97,533900.0,24.7187,24.7187,24.6738,24.6888,533900.0
2012-09-27 09:30:00,33.06,33.35,33.0,33.28,161100.0,24.7562,24.9733,24.7112,24.9209,161100.0
2012-09-27 09:35:00,33.28,33.33,33.19,33.21,182200.0,24.9209,24.9584,24.8535,24.8685,182200.0
2012-09-27 09:40:00,33.22,33.27,33.18,33.23,117500.0,24.876,24.9134,24.846,24.8835,117500.0
2012-09-27 09:45:00,33.23,33.26,33.19,33.22,151600.0,24.8835,24.9059,24.8535,24.876,151600.0
2012-09-27 09:50:00,33.22,33.26,33.2,33.24,93000.0,24.876,24.9059,24.861,24.891,93000.0
2012-09-27 09:55:00,33.23,33.26,33.21,33.24,62200.0,24.8835,24.9059,24.8685,24.891,62200.0
2012-09-27 10:00:00,33.23,33.26,33.16,33.19,116900.0,24.8835,24.9059,24.8311,24.8535,116900.0
2012-09-27 10:05:00,33.18,33.22,33.08,33.17,114400.0,24.846,24.876,24.7712,24.8385,114400.0
2012-09-27 10:10:00,33.18,33.27,33.17,33.25,126200.0,24.846,24.9134,24.8385,24.8985,126200.0
2012-09-27 10:15:00,33.25,33.3,33.23,33.3,106000.0,24.8985,24.9359,24.8835,24.9359,106000.0
2012-09-27 10:20:00,33.3,33.3,33.2,33.25,126700.0,24.9359,24.9359,24.861,24.8985,126700.0
2012-09-27 10:25:00,33.24,33.28,33.23,33.28,66200.0,24.891,24.9209,24.8835,24.9209,66200.0
2012-09-27 10:30:00,33.27,33.28,33.2,33.27,96000.0,24.9134,24.9209,24.861,24.9134,96000.0
2012-09-27 10:35:00,33.27,33.27,33.21,33.21,82500.0,24.9134,24.9134,24.8685,24.8685,82500.0
2012-09-27 10:40:00,33.22,33.25,33.18,33.21,91600.0,24.876,24.8985,24.846,24.8685,91600.0
2012-09-27 10:45:00,33.22,33.27,33.2,33.26,66300.0,24.876,24.9134,24.861,24.9059,66300.0
2012-09-27 10:50:00,33.26,33.27,33.22,33.23,51500.0,24.9059,24.9134,24.876,24.8835,51500.0
2012-09-27 10:55:00,33.23,33.25,33.22,33.23,54400.0,24.8835,24.8985,24.876,24.8835,54400.0
2012-09-27 11:00:00,33.24,33.25,33.23,33.25,35500.0,24.891,24.8985,24.8835,24.8985,35500.0
2012-09-27 11:05:00,33.25,33.25,33.2,33.2,63600.0,24.8985,24.8985,24.861,24.861,63600.0
2012-09-27 11:10:00,33.19,33.21,33.17,33.19,49600.0,24.8535,24.8685,24.8385,24.8535,49600.0
2012-09-27 11:15:00,33.18,33.2,33.17,33.18,50400.0,24.846,24.861,24.8385,24.846,50400.0
2012-09-27 11:20:00,33.18,33.23,33.15,33.17,62400.0,24.846,24.8835,24.8236,24.8385,62400.0
2012-09-27 11:25:00,33.17,33.2,33.14,33.2,50000.0,24.8385,24.861,24.8161,24.861,50000.0
2012-09-27 11:30:00,33.21,33.21,33.15,33.18,78700.0,24.8685,24.8685,24.8236,24.846,78700.0
2012-09-27 11:35:00,33.18,33.19,33.17,33.18,49400.0,24.846,24.8535,24.8385,24.846,49400.0
2012-09-27 11:40:00,33.18,33.18,33.15,33.15,57200.0,24.846,24.846,24.8236,24.8236,57200.0
2012-09-27 11:45:00,33.15,33.18,33.15,33.18,46000.0,24.8236,24.846,24.8236,24.846,46000.0
2012-09-27 11:50:00,33.18,33.25,33.17,33.25,46800.0,24.846,24.8985,24.8385,24.8985,46800.0
2012-09-27 11:55:00,33.25,33.28,33.24,33.25,139000.0,24.8985,24.9209,24.891,24.8985,139000.0
2012-09-27 12:00:00,33.25,33.35,33.24,33.34,115100.0,24.8985,24.9733,24.891,24.9658,115100.0
2012-09-27 12:05:00,33.35,33.36,33.3,33.3,63000.0,24.9733,24.9808,24.9359,24.9359,63000.0
2012-09-27 12:10:00,33.3,33.32,33.28,33.3,212200.0,24.9359,24.9509,24.9209,24.9359,212200.0
2012-09-27 12:15:00,33.3,33.32,33.29,33.31,55200.0,24.9359,24.9509,24.9284,24.9434,55200.0
2012-09-27 12:20:00,33.32,33.32,33.28,33.3,52900.0,24.9509,24.9509,24.9209,24.9359,52900.0
2012-09-27 12:25:00,33.31,33.32,33.29,33.3,254900.0,24.9434,24.9509,24.9284,24.9359,254900.0
2012-09-27 12:30:00,33.3,33.31,33.28,33.3,129600.0,24.9359,24.9434,24.9209,24.9359,129600.0
2012-09-27 12:35:00,33.3,33.31,33.27,33.3,52800.0,24.9359,24.9434,24.9134,24.9359,52800.0
2012-09-27 12:40:00,33.3,33.3,33.27,33.29,78800.0,24.9359,24.9359,24.9134,24.9284,78800.0
2012-09-27 12:45:00,33.29,33.3,33.28,33.3,31300.0,24.9284,24.9359,24.9209,24.9359,31300.0
2012-09-27 12:50:00,33.3,33.31,33.29,33.3,50800.0,24.9359,24.9434,24.9284,24.9359,50800.0
2012-09-27 12:55:00,33.3,33.35,33.3,33.32,35900.0,24.9359,24.9733,24.9359,24.9509,35900.0
2012-09-27 13:00:00,33.32,33.37,33.31,33.36,25700.0,24.9509,24.9883,24.9434,24.9808,25700.0
2012-09-27 13:05:00,33.36,33.43,33.36,33.38,96900.0,24.9808,25.0332,24.9808,24.9958,96900.0
2012-09-27 13:10:00,33.38,33.38,33.29,33.3,59400.0,24.9958,24.9958,24.9284,24.9359,59400.0
2012-09-27 13:15:00,33.3,33.32,33.29,33.3,60400.0,24.9359,24.9509,24.9284,24.9359,60400.0
2012-09-27 13:20:00,33.3,33.3,33.24,33.25,50300.0,24.9359,24.9359,24.891,24.8985,50300.0
2012-09-27 13:25:00,33.24,33.26,33.23,33.25,83800.0,24.891,24.9059,24.8835,24.8985,83800.0
2012-09-27 13:30:00,33.25,33.26,33.22,33.26,107300.0,24.8985,24.9059,24.876,24.9059,107300.0
2012-09-27 13:35:00,33.26,33.27,33.24,33.25,95100.0,24.9059,24.9134,24.891,24.8985,95100.0
2012-09-27 13:40:00,33.25,33.26,33.21,33.22,93700.0,24.8985,24.9059,24.8685,24.876,93700.0
2012-09-27 13:45:00,33.22,33.23,33.2,33.21,53200.0,24.876,24.8835,24.861,24.8685,53200.0
2012-09-27 13:50:00,33.21,33.21,33.13,33.13,49500.0,24.8685,24.8685,24.8086,24.8086,49500.0
2012-09-27 13:55:00,33.13,33.19,33.11,33.18,54800.0,24.8086,24.8535,24.7936,24.846,54800.0
2012-09-27 14:00:00,33.18,33.21,33.18,33.19,52100.0,24.846,24.8685,24.846,24.8535,52100.0
2012-09-27 14:05:00,33.19,33.21,33.18,33.2,89300.0,24.8535,24.8685,24.846,24.861,89300.0
2012-09-27 14:10:00,33.19,33.21,33.18,33.21,53100.0,24.8535,24.8685,24.846,24.8685,53100.0
2012-09-27 14:15:00,33.21,33.25,33.18,33.25,49600.0,24.8685,24.8985,24.846,24.8985,49600.0
2012-09-27 14:20:00,33.25,33.28,33.24,33.27,29600.0,24.8985,24.9209,24.891,24.9134,29600.0
2012-09-27 14:25:00,33.27,33.27,33.25,33.25,53600.0,24.9134,24.9134,24.8985,24.8985,53600.0
2012-09-27 14:30:00,33.25,33.25,33.24,33.25,26900.0,24.8985,24.8985,24.891,24.8985,26900.0
2012-09-27 14:35:00,33.26,33.26,33.25,33.25,67100.0,24.9059,24.9059,24.8985,24.8985,67100.0
2012-09-27 14:40:00,33.25,33.26,33.24,33.26,39300.0,24.8985,24.9059,24.891,24.9059,39300.0
2012-09-27 14:45:00,33.25,33.26,33.25,33.26,49300.0,24.8985,24.9059,24.8985,24.9059,49300.0
2012-09-27 14:50:00,33.26,33.26,33.23,33.25,63500.0,24.9059,24.9059,24.8835,24.8985,63500.0
2012-09-27 14:55:00,33.25,33.27,33.24,33.27,69200.0,24.8985,24.9134,24.891,24.9134,69200.0
2012-09-27 15:00:00,33.27,33.27,33.23,33.25,317000.0,24.9134,24.9134,24.8835,24.8985,317000.0
2012-09-27 15:05:00,33.26,33.31,33.25,33.25,136800.0,24.9059,24.9434,24.8985,24.8985,136800.0
2012-09-27 15:10:00,33.25,33.3,33.25,33.3,85300.0,24.8985,24.9359,24.8985,24.9359,85300.0
2012-09-27 15:15:00,33.29,33.29,33.25,33.25,165100.0,24.9284,24.9284,24.8985,24.8985,165100.0
2012-09-27 15:20:00,33.25,33.29,33.25,33.25,164100.0,24.8985,24.9284,24.8985,24.8985,164100.0
2012-09-27 15:25:00,33.25,33.27,33.22,33.23,139600.0,24.8985,24.9134,24.876,24.8835,139600.0
2012-09-27 15:30:00,33.23,33.27,33.23,33.27,89900.0,24.8835,24.9134,24.8835,24.9134,89900.0
2012-09-27 15:35:00,33.27,33.31,33.25,33.25,165600.0,24.9134,24.9434,24.8985,24.8985,165600.0
2012-09-27 15:40:00,33.25,33.29,33.22,33.22,196300.0,24.8985,24.9284,24.876,24.876,196300.0
2012-09-27 15:45:00,33.23,33.25,33.19,33.25,242600.0,24.8835,24.8985,24.8535,24.8985,242600.0
2012-09-27 15:50:00,33.25,33.28,33.22,33.25,239200.0,24.8985,24.9209,24.876,24.8985,239200.0
2012-09-27 15:55:00,33.25,33.26,33.23,33.24,177100.0,24.8985,24.9059,24.8835,24.891,177100.0
2012-09-28 09:30:00,33.13,33.19,32.89,33.13,101400.0,24.8086,24.8535,24.6289,24.8086,101400.0
2012-09-28 09:35:00,33.11,33.24,33.1,33.23,147900.0,24.7936,24.891,24.7861,24.8835,147900.0
2012-09-28 09:40:00,33.22,33.29,33.19,33.23,127500.0,24.876,24.9284,24.8535,24.8835,127500.0
2012-09-28 09:45:00,33.24,33.25,33.02,33.1,82000.0,24.891,24.8985,24.7262,24.7861,82000.0
2012-09-28 09:50:00,33.09,33.09,32.97,32.97,105600.0,24.7786,24.7786,24.6888,24.6888,105600.0
2012-09-28 09:55:00,32.97,33.0,32.93,32.95,78800.0,24.6888,24.7112,24.6588,24.6738,78800.0
2012-09-28 10:00:00,32.96,33.02,32.91,32.97,163300.0,24.6813,24.7262,24.6439,24.6888,163300.0
2012-09-28 10:05:00,32.97,32.99,32.92,32.96,101900.0,24.6888,24.7038,24.6513,24.6813,101900.0
2012-09-28 10:10:00,32.96,33.03,32.95,32.96,96100.0,24.6813,24.7337,24.6738,24.6813,96100.0
2012-09-28 10:15:00,32.96,32.98,32.9,32.94,59700.0,24.6813,24.6963,24.6364,24.6663,59700.0
2012-09-28 10:20:00,32.93,33.02,32.92,32.97,49600.0,24.6588,24.7262,24.6513,24.6888,49600.0
2012-09-28 10:25:00,32.97,32.97,32.83,32.87,73600.0,24.6888,24.6888,24.5839,24.6139,73600.0
2012-09-28 10:30:00,32.86,32.94,32.83,32.93,98200.0,24.6064,24.6663,24.5839,24.6588,98200.0
2012-09-28 10:35:00,32.93,32.93,32.85,32.89,96900.0,24.6588,24.6588,24.5989,24.6289,96900.0
2012-09-28 10:40:00,32.9,32.91,32.84,32.84,50800.0,24.6364,24.6439,24.5914,24.5914,50800.0
2012-09-28 10:45:00,32.83,32.93,32.83,32.93,52400.0,24.5839,24.6588,24.5839,24.6588,52400.0
2012-09-28 10:50:00,32.94,32.98,32.92,32.92,51900.0,24.6663,24.6963,24.6513,24.6513,51900.0
2012-09-28 10:55:00,32.92,32.94,32.88,32.91,85200.0,24.6513,24.6663,24.6214,24.6439,85200.0
2012-09-28 11:00:00,32.91,32.93,32.88,32.93,53900.0,24.6439,24.6588,24.6214,24.6588,53900.0
2012-09-28 11:05:00,32.93,32.96,32.91,32.96,61500.0,24.6588,24.6813,24.6439,24.6813,61500.0
2012-09-28 11:10:00,32.95,32.95,32.87,32.87,32500.0,24.6738,24.6738,24.6139,24.6139,32500.0
2012-09-28 11:15:00,32.87,32.94,32.87,32.9,38900.0,24.6139,24.6663,24.6139,24.6364,38900.0
2012-09-28 11:20:00,32.89,32.9,32.83,32.86,25300.0,24.6289,24.6364,24.5839,24.6064,25300.0
2012-09-28 11:25:00,32.86,32.87,32.8,32.8,56500.0,24.6064,24.6139,24.5615,24.5615,56500.0
2012-09-28 11:30:00,32.81,32.92,32.8,32.85,51300.0,24.569,24.6513,24.5615,24.5989,51300.0
2012-09-28 11:35:00,32.85,32.88,32.79,32.81,33200.0,24.5989,24.6214,24.554,24.569,33200.0
2012-09-28 11:40:00,32.81,32.86,32.81,32.86,15000.0,24.569,24.6064,24.569,24.6064,15000.0
2012-09-28 11:45:00,32.85,32.86,32.81,32.81,91500.0,24.5989,24.6064,24.569,24.569,91500.0
2012-09-28 11:50:00,32.82,32.84,32.76,32.83,46300.0,24.5765,24.5914,24.5315,24.5839,46300.0
2012-09-28 11:55:00,32.83,32.87,32.83,32.83,55900.0,24.5839,24.6139,24.5839,24.5839,55900.0
2012-09-28 12:00:00,32.83,32.91,32.81,32.81,86100.0,24.5839,24.6439,24.569,24.569,86100.0
2012-09-28 12:05:00,32.82,32.87,32.82,32.85,91000.0,24.5765,24.6139,24.5765,24.5989,91000.0
2012-09-28 12:10:00,32.86,32.98,32.86,32.96,54100.0,24.6064,24.6963,24.6064,24.6813,54100.0
2012-09-28 12:15:00,32.96,33.01,32.95,32.98,44100.0,24.6813,24.7187,24.6738,24.6963,44100.0
2012-09-28 12:20:00,32.98,33.0,32.95,32.98,35100.0,24.6963,24.7112,24.6738,24.6963,35100.0
2012-09-28 12:25:00,32.99,32.99,32.94,32.94,43000.0,24.7038,24.7038,24.6663,24.6663,43000.0
2012-09-28 12:30:00,32.95,32.99,32.95,32.96,24800.0,24.6738,24.7038,24.6738,24.6813,24800.0
2012-09-28 12:35:00,32.97,32.98,32.93,32.93,21300.0,24.6888,24.6963,24.6588,24.6588,21300.0
2012-09-28 12:40:00,32.94,32.96,32.9,32.9,35300.0,24.6663,24.6813,24.6364,24.6364,35300.0
2012-09-28 12:45:00,32.9,32.96,32.9,32.91,25800.0,24.6364,24.6813,24.6364,24.6439,25800.0
2012-09-28 12:50:00,32.91,32.95,32.91,32.93,35500.0,24.6439,24.6738,24.6439,24.6588,35500.0
2012-09-28 12:55:00,32.93,32.94,32.89,32.93,35700.0,24.6588,24.6663,24.6289,24.6588,35700.0
2012-09-28 13:00:00,32.93,32.98,32.92,32.97,33000.0,24.6588,24.6963,24.6513,24.6888,33000.0
2012-09-28 13:05:00,32.97,32.98,32.92,32.94,37900.0,24.6888,24.6963,24.6513,24.6663,37900.0
2012-09-28 13:10:00,32.94,32.94,32.83,32.84,139900.0,24.6663,24.6663,24.5839,24.5914,139900.0
2012-09-28 13:15:00,32.84,32.87,32.81,32.85,86600.0,24.5914,24.6139,24.569,24.5989,86600.0
2012-09-28 13:20:00,32.86,32.93,32.86,32.92,38100.0,24.6064,24.6588,24.6064,24.6513,38100.0
2012-09-28 13:25:00,32.92,32.93,32.89,32.91,57500.0,24.6513,24.6588,24.6289,24.6439,57500.0
2012-09-28 13:30:00,32.91,32.96,32.91,32.96,68600.0,24.6439,24.6813,24.6439,24.6813,68600.0
2012-09-28 13:35:00,32.96,32.99,32.94,32.97,145700.0,24.6813,24.7038,24.6663,24.6888,145700.0
2012-09-28 13:40:00,32.97,32.97,32.93,32.93,105500.0,24.6888,24.6888,24.6588,24.6588,105500.0
2012-09-28 13:45:00,32.93,32.95,32.92,32.93,46700.0,24.6588,24.6738,24.6513,24.6588,46700.0
2012-09-28 13:50:00,32.93,32.95,32.92,32.94,65200.0,24.6588,24.6738,24.6513,24.6663,65200.0
2012-09-28 13:55:00,32.94,32.95,32.92,32.92,104300.0,24.6663,24.6738,24.6513,24.6513,104300.0
2012-09-28 14:00:00,32.92,32.96,32.91,32.96,80400.0,24.6513,24.6813,24.6439,24.6813,80400.0
2012-09-28 14:05:00,32.95,32.99,32.92,32.92,109800.0,24.6738,24.7038,24.6513,24.6513,109800.0
2012-09-28 14:10:00,32.92,32.98,32.92,32.97,75200.0,24.6513,24.6963,24.6513,24.6888,75200.0
2012-09-28 14:15:00,32.97,32.97,32.9,32.93,55700.0,24.6888,24.6888,24.6364,24.6588,55700.0
2012-09-28 14:20:00,32.93,32.93,32.89,32.91,61100.0,24.6588,24.6588,24.6289,24.6439,61100.0
2012-09-28 14:25:00,32.9,32.94,32.87,32.9,89400.0,24.6364,24.6663,24.6139,24.6364,89400.0
2012-09-28 14:30:00,32.9,32.91,32.86,32.9,43000.0,24.6364,24.6439,24.6064,24.6364,43000.0
2012-09-28 14:35:00,32.9,32.91,32.86,32.91,45500.0,24.6364,24.6439,24.6064,24.6439,45500.0
2012-09-28 14:40:00,32.91,32.92,32.88,32.91,48200.0,24.6439,24.6513,24.6214,24.6439,48200.0
2012-09-28 14:45:00,32.9,32.93,32.89,32.91,73600.0,24.6364,24.6588,24.6289,24.6439,73600.0
2012-09-28 14:50:00,32.91,32.91,32.87,32.89,58200.0,24.6439,24.6439,24.6139,24.6289,58200.0
2012-09-28 14:55:00,32.89,32.91,32.87,32.87,56900.0,24.6289,24.6439,24.6139,24.6139,56900.0
2012-09-28 15:00:00,32.87,32.93,32.87,32.9,52200.0,24.6139,24.6588,24.6139,24.6364,52200.0
2012-09-28 15:05:00,32.9,32.92,32.89,32.92,46900.0,24.6364,24.6513,24.6289,24.6513,46900.0
2012-09-28 15:10:00,32.92,32.94,32.89,32.9,48300.0,24.6513,24.6663,24.6289,24.6364,48300.0
2012-09-28 15:15:00,32.9,32.91,32.86,32.86,121600.0,24.6364,24.6439,24.6064,24.6064,121600.0
2012-09-28 15:20:00,32.86,32.93,32.86,32.93,120800.0,24.6064,24.6588,24.6064,24.6588,120800.0
2012-09-28 15:25:00,32.93,32.93,32.87,32.88,97700.0,24.6588,24.6588,24.6139,24.6214,97700.0
2012-09-28 15:30:00,32.88,32.92,32.87,32.88,81700.0,24.6214,24.6513,24.6139,24.6214,81700.0
2012-09-28 15:35:00,32.87,32.9,32.83,32.85,129000.0,24.6139,24.6364,24.5839,24.5989,129000.0
2012-09-28 15:40:00,32.84,32.9,32.83,32.9,129100.0,24.5914,24.6364,24.5839,24.6364,129100.0
2012-09-28 15:45:00,32.9,32.91,32.83,32.86,303400.0,24.6364,24.6439,24.5839,24.6064,303400.0
2012-09-28 15:50:00,32.86,33.0,32.86,32.89,396300.0,24.6064,24.7112,24.6064,24.6289,396300.0
2012-09-28 15:55:00,32.89,32.9,32.86,32.87,502600.0,24.6289,24.6364,24.6064,24.6139,502600.0
2012-10-01 09:30:00,33.38,33.82,33.07,33.58,280300.0,24.9958,25.3253,24.7637,25.1456,280300.0
2012-10-01 09:35:00,33.62,33.68,33.4,33.44,177600.0,25.1755,25.2205,25.0108,25.0407,177600.0
2012-10-01 09:40:00,33.47,33.47,33.29,33.34,90000.0,25.0632,25.0632,24.9284,24.9658,90000.0
2012-10-01 09:45:00,33.35,33.44,33.31,33.36,131600.0,24.9733,25.0407,24.9434,24.9808,131600.0
2012-10-01 09:50:00,33.36,33.44,33.31,33.33,116500.0,24.9808,25.0407,24.9434,24.9584,116500.0
2012-10-01 09:55:00,33.33,33.42,33.32,33.41,54500.0,24.9584,25.0258,24.9509,25.0183,54500.0
2012-10-01 10:00:00,33.42,33.8,33.42,33.77,318700.0,25.0258,25.3103,25.0258,25.2878,318700.0
2012-10-01 10:05:00,33.78,34.0,33.78,34.0,225400.0,25.2953,25.4601,25.2953,25.4601,225400.0
2012-10-01 10:10:00,33.99,34.04,33.83,33.86,138400.0,25.4526,25.49,25.3328,25.3552,138400.0
2012-10-01 10:15:00,33.85,33.86,33.79,33.81,48800.0,25.3478,25.3552,25.3028,25.3178,48800.0
2012-10-01 10:20:00,33.82,33.88,33.75,33.75,51100.0,25.3253,25.3702,25.2729,25.2729,51100.0
2012-10-01 10:25:00,33.74,33.75,33.66,33.72,116400.0,25.2654,25.2729,25.2055,25.2504,116400.0
2012-10-01 10:30:00,33.72,33.72,33.6,33.64,67900.0,25.2504,25.2504,25.1605,25.1905,67900.0
2012-10-01 10:35:00,33.63,33.74,33.63,33.73,42600.0,25.183,25.2654,25.183,25.2579,42600.0
2012-10-01 10:40:00,33.73,33.73,33.53,33.57,60200.0,25.2579,25.2579,25.1081,25.1381,60200.0
2012-10-01 10:45:00,33.57,33.58,33.48,33.48,52000.0,25.1381,25.1456,25.0707,25.0707,52000.0
2012-10-01 10:50:00,33.48,33.58,33.48,33.58,72200.0,25.0707,25.1456,25.0707,25.1456,72200.0
2012-10-01 10:55:00,33.59,33.68,33.58,33.68,121900.0,25.1531,25.2205,25.1456,25.2205,121900.0
2012-10-01 11:00:00,33.68,33.72,33.68,33.7,58700.0,25.2205,25.2504,25.2205,25.2354,58700.0
2012-10-01 11:05:00,33.69,33.7,33.63,33.63,34700.0,25.2279,25.2354,25.183,25.183,34700.0
2012-10-01 11:10:00,33.63,33.72,33.62,33.71,89600.0,25.183,25.2504,25.1755,25.2429,89600.0
2012-10-01 11:15:00,33.71,33.72,33.65,33.66,28100.0,25.2429,25.2504,25.198,25.2055,28100.0
2012-10-01 11:20:00,33.66,33.66,33.59,33.61,50900.0,25.2055,25.2055,25.1531,25.168,50900.0
2012-10-01 11:25:00,33.6,33.7,33.58,33.61,61900.0,25.1605,25.2354,25.1456,25.168,61900.0
2012-10-01 11:30:00,33.62,33.62,33.57,33.6,27500.0,25.1755,25.1755,25.1381,25.1605,27500.0
2012-10-01 11:35:00,33.59,33.6,33.59,33.59,11800.0,25.1531,25.1605,25.1531,25.1531,11800.0
2012-10-01 11:40:00,33.59,33.6,33.57,33.6,25900.0,25.1531,25.1605,25.1381,25.1605,25900.0
2012-10-01 11:45:00,33.6,33.63,33.55,33.55,47400.0,25.1605,25.183,25.1231,25.1231,47400.0
2012-10-01 11:50:00,33.55,33.55,33.45,33.45,44500.0,25.1231,25.1231,25.0482,25.0482,44500.0
2012-10-01 11:55:00,33.46,33.46,33.36,33.37,45600.0,25.0557,25.0557,24.9808,24.9883,45600.0
2012-10-01 12:00:00,33.38,33.41,33.34,33.35,59200.0,24.9958,25.0183,24.9658,24.9733,59200.0
2012-10-01 12:05:00,33.35,33.37,33.34,33.34,15500.0,24.9733,24.9883,24.9658,24.9658,15500.0
2012-10-01 12:10:00,33.34,33.35,33.27,33.27,49700.0,24.9658,24.9733,24.9134,24.9134,49700.0
2012-10-01 12:15:00,33.27,33.29,33.23,33.25,79300.0,24.9134,24.9284,24.8835,24.8985,79300.0
2012-10-01 12:20:00,33.25,33.3,33.22,33.28,52800.0,24.8985,24.9359,24.876,24.9209,52800.0
2012-10-01 12:25:00,33.29,33.31,33.29,33.3,37600.0,24.9284,24.9434,24.9284,24.9359,37600.0
2012-10-01 12:30:00,33.3,33.3,33.22,33.24,69500.0,24.9359,24.9359,24.876,24.891,69500.0
2012-10-01 12:35:00,33.23,33.25,33.17,33.19,48700.0,24.8835,24.8985,24.8385,24.8535,48700.0
2012-10-01 12:40:00,33.2,33.25,33.2,33.23,18200.0,24.861,24.8985,24.861,24.8835,18200.0
2012-10-01 12:45:00,33.23,33.26,33.17,33.18,55100.0,24.8835,24.9059,24.8385,24.846,55100.0
2012-10-01 12:50:00,33.18,33.18,33.06,33.06,72900.0,24.846,24.846,24.7562,24.7562,72900.0
2012-10-01 12:55:00,33.07,33.11,33.05,33.09,36500.0,24.7637,24.7936,24.7487,24.7786,36500.0
2012-10-01 13:00:00,33.09,33.09,32.99,33.0,46400.0,24.7786,24.7786,24.7038,24.7112,46400.0
2012-10-01 13:05:00,33.0,33.11,33.0,33.09,89600.0,24.7112,24.7936,24.7112,24.7786,89600.0
2012-10-01 13:10:00,33.1,33.1,32.9,32.97,176000.0,24.7861,24.7861,24.6364,24.6888,176000.0
2012-10-01 13:15:00,32.96,33.05,32.93,33.03,28400.0,24.6813,24.7487,24.6588,24.7337,28400.0
2012-10-01 13:20:00,33.03,33.03,32.94,32.94,63700.0,24.7337,24.7337,24.6663,24.6663,63700.0
2012-10-01 13:25:00,32.95,33.03,32.91,33.0,90400.0,24.6738,24.7337,24.6439,24.7112,90400.0
2012-10-01 13:30:00,33.0,33.01,32.93,32.95,37200.0,24.7112,24.7187,24.6588,24.6738,37200.0
2012-10-01 13:35:00,32.96,33.02,32.96,32.96,27000.0,24.6813,24.7262,24.6813,24.6813,27000.0
2012-10-01 13:40:00,32.95,32.97,32.87,32.92,98700.0,24.6738,24.6888,24.6139,24.6513,98700.0
2012-10-01 13:45:00,32.93,33.01,32.93,33.01,34200.0,24.6588,24.7187,24.6588,24.7187,34200.0
2012-10-01 13:50:00,33.02,33.08,33.01,33.03,45200.0,24.7262,24.7712,24.7187,24.7337,45200.0
2012-10-01 13:55:00,33.04,33.12,33.04,33.1,35700.0,24.7412,24.8011,24.7412,24.7861,35700.0
2012-10-01 14:00:00,33.1,33.11,33.06,33.11,43400.0,24.7861,24.7936,24.7562,24.7936,43400.0
2012-10-01 14:05:00,33.11,33.13,33.02,33.03,71500.0,24.7936,24.8086,24.7262,24.7337,71500.0
2012-10-01 14:10:00,33.04,33.04,33.01,33.02,21400.0,24.7412,24.7412,24.7187,24.7262,21400.0
2012-10-01 14:15:00,33.02,33.02,32.98,33.01,55600.0,24.7262,24.7262,24.6963,24.7187,55600.0
2012-10-01 14:20:00,33.01,33.02,32.96,32.98,56000.0,24.7187,24.7262,24.6813,24.6963,56000.0
2012-10-01 14:25:00,32.97,32.97,32.93,32.97,40800.0,24.6888,24.6888,24.6588,24.6888,40800.0
2012-10-01 14:30:00,32.97,33.0,32.96,32.98,25700.0,24.6888,24.7112,24.6813,24.6963,25700.0
2012-10-01 14:35:00,32.99,33.01,32.98,33.0,38600.0,24.7038,24.7187,24.6963,24.7112,38600.0
2012-10-01 14:40:00,33.0,33.05,33.0,33.05,34900.0,24.7112,24.7487,24.7112,24.7487,34900.0
2012-10-01 14:45:00,33.05,33.06,33.01,33.05,61300.0,24.7487,24.7562,24.7187,24.7487,61300.0
2012-10-01 14:50:00,33.06,33.07,33.04,33.04,55300.0,24.7562,24.7637,24.7412,24.7412,55300.0
2012-10-01 14:55:00,33.03,33.05,33.0,33.03,39900.0,24.7337,24.7487,24.7112,24.7337,39900.0
2012-10-01 15:00:00,33.03,33.04,32.98,33.0,105200.0,24.7337,24.7412,24.6963,24.7112,105200.0
2012-10-01 15:05:00,32.99,33.02,32.97,32.98,79100.0,24.7038,24.7262,24.6888,24.6963,79100.0
2012-10-01 15:10:00,32.97,32.98,32.89,32.89,37400.0,24.6888,24.6963,24.6289,24.6289,37400.0
2012-10-01 15:15:00,32.89,32.92,32.87,32.87,41100.0,24.6289,24.6513,24.6139,24.6139,41100.0
2012-10-01 15:20:00,32.87,32.88,32.79,32.79,68500.0,24.6139,24.6214,24.554,24.554,68500.0
2012-10-01 15:25:00,32.79,32.84,32.75,32.83,67200.0,24.554,24.5914,24.524,24.5839,67200.0
2012-10-01 15:30:00,32.82,32.86,32.82,32.86,51200.0,24.5765,24.6064,24.5765,24.6064,51200.0
2012-10-01 15:35:00,32.86,32.89,32.83,32.86,128100.0,24.6064,24.6289,24.5839,24.6064,128100.0
2012-10-01 15:40:00,32.86,32.95,32.86,32.89,88200.0,24.6064,24.6738,24.6064,24.6289,88200.0
2012-10-01 15:45:00,32.9,32.95,32.89,32.9,161500.0,24.6364,24.6738,24.6289,24.6364,161500.0
2012-10-01 15:50:00,32.91,32.95,32.89,32.92,137400.0,24.6439,24.6738,24.6289,24.6513,137400.0
2012-10-01 15:55:00,32.91,32.95,32.9,32.94,198500.0,24.6439,24.6738,24.6364,24.6663,198500.0
2012-10-02 09:30:00,33.08,33.11,32.88,32.95,117400.0,24.7712,24.7936,24.6214,24.6738,117400.0
2012-10-02 09:35:00,32.96,32.96,32.62,32.7,77300.0,24.6813,24.6813,24.4267,24.4866,77300.0
2012-10-02 09:40:00,32.69,32.71,32.6,32.7,78500.0,24.4791,24.4941,24.4117,24.4866,78500.0
2012-10-02 09:45:00,32.7,32.91,32.7,32.84,66000.0,24.4866,24.6439,24.4866,24.5914,66000.0
2012-10-02 09:50:00,32.83,32.89,32.78,32.88,62200.0,24.5839,24.6289,24.5465,24.6214,62200.0
2012-10-02 09:55:00,32.87,32.9,32.74,32.77,158900.0,24.6139,24.6364,24.5166,24.539,158900.0
2012-10-02 10:00:00,32.78,32.79,32.64,32.71,113700.0,24.5465,24.554,24.4417,24.4941,113700.0
2012-10-02 10:05:00,32.72,32.85,32.72,32.83,68700.0,24.5016,24.5989,24.5016,24.5839,68700.0
2012-10-02 10:10:00,32.83,32.94,32.82,32.94,53800.0,24.5839,24.6663,24.5765,24.6663,53800.0
2012-10-02 10:15:00,32.94,32.98,32.91,32.98,90600.0,24.6663,24.6963,24.6439,24.6963,90600.0
2012-10-02 10:20:00,32.97,33.0,32.95,32.95,102300.0,24.6888,24.7112,24.6738,24.6738,102300.0
2012-10-02 10:25:00,32.95,33.01,32.93,33.0,82200.0,24.6738,24.7187,24.6588,24.7112,82200.0
2012-10-02 10:30:00,33.0,33.02,32.95,32.97,85400.0,24.7112,24.7262,24.6738,24.6888,85400.0
2012-10-02 10:35:00,32.98,33.0,32.94,32.94,44100.0,24.6963,24.7112,24.6663,24.6663,44100.0
2012-10-02 10:40:00,32.93,32.94,32.89,32.9,27300.0,24.6588,24.6663,24.6289,24.6364,27300.0
2012-10-02 10:45:00,32.9,32.94,32.89,32.92,32700.0,24.6364,24.6663,24.6289,24.6513,32700.0
2012-10-02 10:50:00,32.93,32.94,32.8,32.8,84400.0,24.6588,24.6663,24.5615,24.5615,84400.0
2012-10-02 10:55:00,32.8,32.8,32.77,32.78,55300.0,24.5615,24.5615,24.539,24.5465,55300.0
2012-10-02 11:00:00,32.78,32.78,32.72,32.75,43700.0,24.5465,24.5465,24.5016,24.524,43700.0
2012-10-02 11:05:00,32.76,32.77,32.72,32.73,53100.0,24.5315,24.539,24.5016,24.5091,53100.0
2012-10-02 11:10:00,32.72,32.76,32.7,32.76,37500.0,24.5016,24.5315,24.4866,24.5315,37500.0
2012-10-02 11:15:00,32.75,32.76,32.73,32.73,45900.0,24.524,24.5315,24.5091,24.5091,45900.0
2012-10-02 11:20:00,32.73,32.74,32.64,32.64,56900.0,24.5091,24.5166,24.4417,24.4417,56900.0
2012-10-02 11:25:00,32.65,32.68,32.65,32.66,39600.0,24.4492,24.4716,24.4492,24.4566,39600.0
2012-10-02 11:30:00,32.66,32.77,32.66,32.68,60700.0,24.4566,24.539,24.4566,24.4716,60700.0
2012-10-02 11:35:00,32.68,32.68,32.43,32.43,229400.0,24.4716,24.4716,24.2844,24.2844,229400.0
2012-10-02 11:40:00,32.44,32.63,32.41,32.6,104700.0,24.2919,24.4342,24.2694,24.4117,104700.0
2012-10-02 11:45:00,32.61,32.62,32.55,32.6,36100.0,24.4192,24.4267,24.3743,24.4117,36100.0
2012-10-02 11:50:00,32.59,32.61,32.51,32.51,69700.0,24.4042,24.4192,24.3443,24.3443,69700.0
2012-10-02 11:55:00,32.51,32.54,32.49,32.52,46500.0,24.3443,24.3668,24.3293,24.3518,46500.0
2012-10-02 12:00:00,32.52,32.57,32.5,32.51,33000.0,24.3518,24.3893,24.3368,24.3443,33000.0
2012-10-02 12:05:00,32.52,32.55,32.47,32.48,35900.0,24.3518,24.3743,24.3144,24.3219,35900.0
2012-10-02 12:10:00,32.48,32.58,32.44,32.58,85700.0,24.3219,24.3967,24.2919,24.3967,85700.0
2012-10-02 12:15:00,32.58,32.6,32.56,32.57,108700.0,24.3967,24.4117,24.3818,24.3893,108700.0
2012-10-02 12:20:00,32.57,32.59,32.56,32.56,35700.0,24.3893,24.4042,24.3818,24.3818,35700.0
2012-10-02 12:25:00,32.56,32.59,32.55,32.55,40200.0,24.3818,24.4042,24.3743,24.3743,40200.0
2012-10-02 12:30:00,32.55,32.55,32.51,32.51,33400.0,24.3743,24.3743,24.3443,24.3443,33400.0
2012-10-02 12:35:00,32.51,32.53,32.49,32.51,70900.0,24.3443,24.3593,24.3293,24.3443,70900.0
2012-10-02 12:40:00,32.51,32.51,32.47,32.48,19200.0,24.3443,24.3443,24.3144,24.3219,19200.0
2012-10-02 12:45:00,32.47,32.49,32.4,32.42,72500.0,24.3144,24.3293,24.262,24.2769,72500.0
2012-10-02 12:50:00,32.4,32.42,32.35,32.41,96100.0,24.262,24.2769,24.2245,24.2694,96100.0
2012-10-02 12:55:00,32.42,32.42,32.38,32.38,34300.0,24.2769,24.2769,24.247,24.247,34300.0
2012-10-02 13:00:00,32.38,32.4,32.38,32.4,21700.0,24.247,24.262,24.247,24.262,21700.0
2012-10-02 13:05:00,32.4,32.42,32.38,32.38,50100.0,24.262,24.2769,24.247,24.247,50100.0
2012-10-02 13:10:00,32.38,32.44,32.37,32.41,68300.0,24.247,24.2919,24.2395,24.2694,68300.0
2012-10-02 13:15:00,32.41,32.41,32.37,32.38,36400.0,24.2694,24.2694,24.2395,24.247,36400.0
2012-10-02 13:20:00,32.38,32.42,32.38,32.38,31800.0,24.247,24.2769,24.247,24.247,31800.0
2012-10-02 13:25:00,32.38,32.4,32.37,32.39,118600.0,24.247,24.262,24.2395,24.2545,118600.0
2012-10-02 13:30:00,32.38,32.43,32.38,32.43,73100.0,24.247,24.2844,24.247,24.2844,73100.0
2012-10-02 13:35:00,32.43,32.55,32.42,32.55,45400.0,24.2844,24.3743,24.2769,24.3743,45400.0
2012-10-02 13:40:00,32.55,32.62,32.52,32.58,85100.0,24.3743,24.4267,24.3518,24.3967,85100.0
2012-10-02 13:45:00,32.58,32.58,32.53,32.54,34200.0,24.3967,24.3967,24.3593,24.3668,34200.0
2012-10-02 13:50:00,32.54,32.55,32.51,32.51,34000.0,24.3668,24.3743,24.3443,24.3443,34000.0
2012-10-02 13:55:00,32.51,32.52,32.43,32.49,100200.0,24.3443,24.3518,24.2844,24.3293,100200.0
2012-10-02 14:00:00,32.48,32.52,32.47,32.47,59600.0,24.3219,24.3518,24.3144,24.3144,59600.0
2012-10-02 14:05:00,32.47,32.5,32.42,32.43,56500.0,24.3144,24.3368,24.2769,24.2844,56500.0
2012-10-02 14:10:00,32.43,32.45,32.4,32.43,25400.0,24.2844,24.2994,24.262,24.2844,25400.0
2012-10-02 14:15:00,32.43,32.44,32.37,32.38,29500.0,24.2844,24.2919,24.2395,24.247,29500.0
2012-10-02 14:20:00,32.38,32.39,32.36,32.36,40800.0,24.247,24.2545,24.232,24.232,40800.0
2012-10-02 14:25:00,32.35,32.35,32.28,32.32,43800.0,24.2245,24.2245,24.1721,24.202,43800.0
2012-10-02 14:30:00,32.31,32.31,32.25,32.3,47100.0,24.1946,24.1946,24.1496,24.1871,47100.0
2012-10-02 14:35:00,32.3,32.33,32.28,32.28,35400.0,24.1871,24.2095,24.1721,24.1721,35400.0
2012-10-02 14:40:00,32.29,32.34,32.27,32.31,50000.0,24.1796,24.217,24.1646,24.1946,50000.0
2012-10-02 14:45:00,32.31,32.31,32.25,32.27,85800.0,24.1946,24.1946,24.1496,24.1646,85800.0
2012-10-02 14:50:00,32.27,32.29,32.21,32.21,82400.0,24.1646,24.1796,24.1197,24.1197,82400.0
2012-10-02 14:55:00,32.21,32.23,32.18,32.23,89000.0,24.1197,24.1347,24.0972,24.1347,89000.0
2012-10-02 15:00:00,32.22,32.23,32.19,32.22,45900.0,24.1272,24.1347,24.1047,24.1272,45900.0
2012-10-02 15:05:00,32.22,32.27,32.2,32.24,126400.0,24.1272,24.1646,24.1122,24.1421,126400.0
2012-10-02 15:10:00,32.23,32.24,32.17,32.22,132700.0,24.1347,24.1421,24.0897,24.1272,132700.0
2012-10-02 15:15:00,32.22,32.24,32.19,32.23,54600.0,24.1272,24.1421,24.1047,24.1347,54600.0
2012-10-02 15:20:00,32.24,32.31,32.22,32.31,78200.0,24.1421,24.1946,24.1272,24.1946,78200.0
2012-10-02 15:25:00,32.31,32.34,32.3,32.33,50300.0,24.1946,24.217,24.1871,24.2095,50300.0
2012-10-02 15:30:00,32.33,32.37,32.3,32.34,151800.0,24.2095,24.2395,24.1871,24.217,151800.0
2012-10-02 15:35:00,32.34,32.42,32.33,32.38,79900.0,24.217,24.2769,24.2095,24.247,79900.0
2012-10-02 15:40:00,32.38,32.5,32.37,32.49,134800.0,24.247,24.3368,24.2395,24.3293,134800.0
2012-10-02 15:45:00,32.49,32.53,32.47,32.48,170500.0,24.3293,24.3593,24.3144,24.3219,170500.0
2012-10-02 15:50:00,32.48,32.51,32.39,32.4,163500.0,24.3219,24.3443,24.2545,24.262,163500.0
2012-10-02 15:55:00,32.4,32.47,32.39,32.44,221300.0,24.262,24.3144,24.2545,24.2919,221300.0
2012-10-03 09:30:00,32.58,32.62,32.42,32.47,186100.0,24.3967,24.4267,24.2769,24.3144,186100.0
2012-10-03 09:35:00,32.47,32.48,32.17,32.19,114600.0,24.3144,24.3219,24.0897,24.1047,114600.0
2012-10-03 09:40:00,32.2,32.25,31.89,31.95,285600.0,24.1122,24.1496,23.8801,23.925,285600.0
2012-10-03 09:45:00,31.95,31.98,31.89,31.93,154300.0,23.925,23.9474,23.8801,23.91,154300.0
2012-10-03 09:50:00,31.9,31.94,31.8,31.85,272500.0,23.8875,23.9175,23.8127,23.8501,272500.0
2012-10-03 09:55:00,31.85,31.85,31.8,31.8,312600.0,23.8501,23.8501,23.8127,23.8127,312600.0
2012-10-03 10:00:00,31.81,31.87,31.68,31.78,276400.0,23.8201,23.8651,23.7228,23.7977,276400.0
2012-10-03 10:05:00,31.77,31.78,31.68,31.71,93600.0,23.7902,23.7977,23.7228,23.7453,93600.0
2012-10-03 10:10:00,31.72,31.74,31.63,31.73,342100.0,23.7528,23.7677,23.6854,23.7602,342100.0
2012-10-03 10:15:00,31.74,31.84,31.73,31.76,301300.0,23.7677,23.8426,23.7602,23.7827,301300.0
2012-10-03 10:20:00,31.76,31.79,31.72,31.73,256400.0,23.7827,23.8052,23.7528,23.7602,256400.0
2012-10-03 10:25:00,31.74,31.78,31.67,31.68,172400.0,23.7677,23.7977,23.7153,23.7228,172400.0
2012-10-03 10:30:00,31.69,31.7,31.55,31.57,298100.0,23.7303,23.7378,23.6255,23.6404,298100.0
2012-10-03 10:35:00,31.57,31.6,31.56,31.57,174800.0,23.6404,23.6629,23.6329,23.6404,174800.0
2012-10-03 10:40:00,31.57,31.58,31.45,31.45,314200.0,23.6404,23.6479,23.5506,23.5506,314200.0
2012-10-03 10:45:00,31.45,31.46,31.35,31.38,153500.0,23.5506,23.5581,23.4757,23.4982,153500.0
2012-10-03 10:50:00,31.38,31.52,31.38,31.46,133600.0,23.4982,23.603,23.4982,23.5581,133600.0
2012-10-03 10:55:00,31.46,31.6,31.45,31.58,167000.0,23.5581,23.6629,23.5506,23.6479,167000.0
2012-10-03 11:00:00,31.58,31.59,31.55,31.58,117900.0,23.6479,23.6554,23.6255,23.6479,117900.0
2012-10-03 11:05:00,31.58,31.59,31.56,31.59,111700.0,23.6479,23.6554,23.6329,23.6554,111700.0
2012-10-03 11:10:00,31.59,31.73,31.59,31.69,162000.0,23.6554,23.7602,23.6554,23.7303,162000.0
2012-10-03 11:15:00,31.69,31.72,31.65,31.72,91600.0,23.7303,23.7528,23.7003,23.7528,91600.0
2012-10-03 11:20:00,31.72,31.75,31.68,31.68,95900.0,23.7528,23.7752,23.7228,23.7228,95900.0
2012-10-03 11:25:00,31.68,31.74,31.68,31.73,34800.0,23.7228,23.7677,23.7228,23.7602,34800.0
2012-10-03 11:30:00,31.74,31.76,31.67,31.7,95700.0,23.7677,23.7827,23.7153,23.7378,95700.0
2012-10-03 11:35:00,31.7,31.71,31.67,31.7,51200.0,23.7378,23.7453,23.7153,23.7378,51200.0
2012-10-03 11:40:00,31.7,31.74,31.67,31.7,48600.0,23.7378,23.7677,23.7153,23.7378,48600.0
2012-10-03 11:45:00,31.69,31.77,31.69,31.71,62700.0,23.7303,23.7902,23.7303,23.7453,62700.0
2012-10-03 11:50:00,31.71,31.74,31.64,31.64,103300.0,23.7453,23.7677,23.6928,23.6928,103300.0
2012-10-03 11:55:00,31.64,31.67,31.62,31.66,57800.0,23.6928,23.7153,23.6779,23.7078,57800.0
2012-10-03 12:00:00,31.66,31.67,31.57,31.58,143200.0,23.7078,23.7153,23.6404,23.6479,143200.0
2012-10-03 12:05:00,31.59,31.6,31.52,31.54,111900.0,23.6554,23.6629,23.603,23.618,111900.0
2012-10-03 12:10:00,31.53,31.65,31.5,31.65,88800.0,23.6105,23.7003,23.588,23.7003,88800.0
2012-10-03 12:15:00,31.65,31.67,31.63,31.66,85200.0,23.7003,23.7153,23.6854,23.7078,85200.0
2012-10-03 12:20:00,31.67,31.67,31.63,31.65,62600.0,23.7153,23.7153,23.6854,23.7003,62600.0
2012-10-03 12:25:00,31.66,31.68,31.63,31.68,66400.0,23.7078,23.7228,23.6854,23.7228,66400.0
2012-10-03 12:30:00,31.68,31.71,31.64,31.64,109000.0,23.7228,23.7453,23.6928,23.6928,109000.0
2012-10-03 12:35:00,31.64,31.65,31.63,31.63,52100.0,23.6928,23.7003,23.6854,23.6854,52100.0
2012-10-03 12:40:00,31.63,31.64,31.53,31.53,61700.0,23.6854,23.6928,23.6105,23.6105,61700.0
2012-10-03 12:45:00,31.53,31.56,31.53,31.54,52000.0,23.6105,23.6329,23.6105,23.618,52000.0
2012-10-03 12:50:00,31.54,31.59,31.53,31.54,77500.0,23.618,23.6554,23.6105,23.618,77500.0
2012-10-03 12:55:00,31.55,31.56,31.46,31.5,75800.0,23.6255,23.6329,23.5581,23.588,75800.0
2012-10-03 13:00:00,31.5,31.51,31.48,31.51,33800.0,23.588,23.5955,23.573,23.5955,33800.0
2012-10-03 13:05:00,31.51,31.52,31.47,31.47,36400.0,23.5955,23.603,23.5655,23.5655,36400.0
2012-10-03 13:10:00,31.47,31.53,31.47,31.5,49200.0,23.5655,23.6105,23.5655,23.588,49200.0
2012-10-03 13:15:00,31.5,31.54,31.49,31.5,55900.0,23.588,23.618,23.5805,23.588,55900.0
2012-10-03 13:20:00,31.5,31.52,31.48,31.49,137200.0,23.588,23.603,23.573,23.5805,137200.0
2012-10-03 13:25:00,31.48,31.49,31.42,31.44,92600.0,23.573,23.5805,23.5281,23.5431,92600.0
2012-10-03 13:30:00,31.43,31.44,31.29,31.29,183900.0,23.5356,23.5431,23.4308,23.4308,183900.0
2012-10-03 13:35:00,31.3,31.32,31.13,31.21,247800.0,23.4382,23.4532,23.3109,23.3709,247800.0
2012-10-03 13:40:00,31.21,31.26,31.16,31.21,138900.0,23.3709,23.4083,23.3334,23.3709,138900.0
2012-10-03 13:45:00,31.21,31.23,31.17,31.23,75600.0,23.3709,23.3858,23.3409,23.3858,75600.0
2012-10-03 13:50:00,31.23,31.28,31.22,31.25,76400.0,23.3858,23.4233,23.3783,23.4008,76400.0
2012-10-03 13:55:00,31.26,31.29,31.21,31.21,59200.0,23.4083,23.4308,23.3709,23.3709,59200.0
2012-10-03 14:00:00,31.21,31.28,31.21,31.28,102200.0,23.3709,23.4233,23.3709,23.4233,102200.0
2012-10-03 14:05:00,31.28,31.34,31.28,31.34,63400.0,23.4233,23.4682,23.4233,23.4682,63400.0
2012-10-03 14:10:00,31.34,31.37,31.32,31.32,123600.0,23.4682,23.4907,23.4532,23.4532,123600.0
2012-10-03 14:15:00,31.32,31.32,31.28,31.3,67100.0,23.4532,23.4532,23.4233,23.4382,67100.0
2012-10-03 14:20:00,31.29,31.35,31.28,31.29,83100.0,23.4308,23.4757,23.4233,23.4308,83100.0
2012-10-03 14:25:00,31.3,31.32,31.24,31.3,62300.0,23.4382,23.4532,23.3933,23.4382,62300.0
2012-10-03 14:30:00,31.3,31.33,31.29,31.33,47900.0,23.4382,23.4607,23.4308,23.4607,47900.0
2012-10-03 14:35:00,31.32,31.33,31.29,31.29,68000.0,23.4532,23.4607,23.4308,23.4308,68000.0
2012-10-03 14:40:00,31.29,31.3,31.26,31.27,79900.0,23.4308,23.4382,23.4083,23.4158,79900.0
2012-10-03 14:45:00,31.27,31.35,31.27,31.35,80600.0,23.4158,23.4757,23.4158,23.4757,80600.0
2012-10-03 14:50:00,31.35,31.35,31.27,31.27,85000.0,23.4757,23.4757,23.4158,23.4158,85000.0
2012-10-03 14:55:00,31.28,31.28,31.25,31.27,40800.0,23.4233,23.4233,23.4008,23.4158,40800.0
2012-10-03 15:00:00,31.27,31.3,31.24,31.3,67900.0,23.4158,23.4382,23.3933,23.4382,67900.0
2012-10-03 15:05:00,31.3,31.31,31.27,31.29,40600.0,23.4382,23.4457,23.4158,23.4308,40600.0
2012-10-03 15:10:00,31.29,31.29,31.25,31.28,66000.0,23.4308,23.4308,23.4008,23.4233,66000.0
2012-10-03 15:15:00,31.28,31.36,31.28,31.3,58600.0,23.4233,23.4832,23.4233,23.4382,58600.0
2012-10-03 15:20:00,31.3,31.32,31.25,31.29,83100.0,23.4382,23.4532,23.4008,23.4308,83100.0
2012-10-03 15:25:00,31.29,31.33,31.26,31.3,82400.0,23.4308,23.4607,23.4083,23.4382,82400.0
2012-10-03 15:30:00,31.3,31.3,31.24,31.25,142500.0,23.4382,23.4382,23.3933,23.4008,142500.0
2012-10-03 15:35:00,31.25,31.32,31.25,31.32,77800.0,23.4008,23.4532,23.4008,23.4532,77800.0
2012-10-03 15:40:00,31.33,31.36,31.31,31.36,96900.0,23.4607,23.4832,23.4457,23.4832,96900.0
2012-10-03 15:45:00,31.36,31.4,31.35,31.39,82800.0,23.4832,23.5131,23.4757,23.5056,82800.0
2012-10-03 15:50:00,31.39,31.39,31.33,31.34,155200.0,23.5056,23.5056,23.4607,23.4682,155200.0
2012-10-03 15:55:00,31.34,31.37,31.33,31.36,317000.0,23.4682,23.4907,23.4607,23.4832,317000.0
2012-10-04 09:30:00,31.41,31.43,31.13,31.13,145000.0,23.5206,23.5356,23.3109,23.3109,145000.0
2012-10-04 09:35:00,31.15,31.15,30.83,30.93,311600.0,23.3259,23.3259,23.0863,23.1612,311600.0
2012-10-04 09:40:00,30.93,30.97,30.8,30.96,141600.0,23.1612,23.1911,23.0638,23.1836,141600.0
2012-10-04 09:45:00,30.96,31.01,30.94,30.99,122500.0,23.1836,23.2211,23.1687,23.2061,122500.0
2012-10-04 09:50:00,30.99,31.04,30.94,30.98,131400.0,23.2061,23.2436,23.1687,23.1986,131400.0
2012-10-04 09:55:00,30.99,31.0,30.95,30.96,62500.0,23.2061,23.2136,23.1762,23.1836,62500.0
2012-10-04 10:00:00,30.96,31.0,30.91,30.99,106400.0,23.1836,23.2136,23.1462,23.2061,106400.0
2012-10-04 10:05:00,30.99,31.1,30.99,31.02,121900.0,23.2061,23.2885,23.2061,23.2286,121900.0
2012-10-04 10:10:00,31.02,31.1,31.01,31.04,163200.0,23.2286,23.2885,23.2211,23.2436,163200.0
2012-10-04 10:15:00,31.04,31.05,31.03,31.05,70400.0,23.2436,23.251,23.2361,23.251,70400.0
2012-10-04 10:20:00,31.05,31.1,31.04,31.08,148600.0,23.251,23.2885,23.2436,23.2735,148600.0
2012-10-04 10:25:00,31.08,31.12,31.08,31.1,67000.0,23.2735,23.3035,23.2735,23.2885,67000.0
2012-10-04 10:30:00,31.11,31.11,31.07,31.09,67300.0,23.296,23.296,23.266,23.281,67300.0
2012-10-04 10:35:00,31.09,31.1,31.07,31.09,80400.0,23.281,23.2885,23.266,23.281,80400.0
2012-10-04 10:40:00,31.09,31.11,31.06,31.06,56300.0,23.281,23.296,23.2585,23.2585,56300.0
2012-10-04 10:45:00,31.07,31.1,31.03,31.07,128200.0,23.266,23.2885,23.2361,23.266,128200.0
2012-10-04 10:50:00,31.08,31.1,31.08,31.09,43000.0,23.2735,23.2885,23.2735,23.281,43000.0
2012-10-04 10:55:00,31.09,31.1,31.08,31.1,61600.0,23.281,23.2885,23.2735,23.2885,61600.0
2012-10-04 11:00:00,31.1,31.1,31.05,31.06,48700.0,23.2885,23.2885,23.251,23.2585,48700.0
2012-10-04 11:05:00,31.05,31.05,31.0,31.0,100900.0,23.251,23.251,23.2136,23.2136,100900.0
2012-10-04 11:10:00,31.0,31.06,31.0,31.04,77000.0,23.2136,23.2585,23.2136,23.2436,77000.0
2012-10-04 11:15:00,31.04,31.06,31.01,31.03,60700.0,23.2436,23.2585,23.2211,23.2361,60700.0
2012-10-04 11:20:00,31.03,31.04,30.95,30.98,89400.0,23.2361,23.2436,23.1762,23.1986,89400.0
2012-10-04 11:25:00,30.97,30.98,30.9,30.9,46900.0,23.1911,23.1986,23.1387,23.1387,46900.0
2012-10-04 11:30:00,30.9,30.93,30.87,30.92,73000.0,23.1387,23.1612,23.1162,23.1537,73000.0
2012-10-04 11:35:00,30.91,30.93,30.9,30.91,34800.0,23.1462,23.1612,23.1387,23.1462,34800.0
2012-10-04 11:40:00,30.91,30.94,30.91,30.92,35200.0,23.1462,23.1687,23.1462,23.1537,35200.0
2012-10-04 11:45:00,30.93,30.93,30.85,30.86,66500.0,23.1612,23.1612,23.1013,23.1088,66500.0
2012-10-04 11:50:00,30.86,30.88,30.84,30.87,71800.0,23.1088,23.1237,23.0938,23.1162,71800.0
2012-10-04 11:55:00,30.88,30.98,30.87,30.96,36400.0,23.1237,23.1986,23.1162,23.1836,36400.0
2012-10-04 12:00:00,30.97,30.98,30.93,30.95,37900.0,23.1911,23.1986,23.1612,23.1762,37900.0
2012-10-04 12:05:00,30.96,31.03,30.95,31.02,50300.0,23.1836,23.2361,23.1762,23.2286,50300.0
2012-10-04 12:10:00,31.03,31.05,31.0,31.03,121700.0,23.2361,23.251,23.2136,23.2361,121700.0
2012-10-04 12:15:00,31.03,31.07,31.02,31.07,52000.0,23.2361,23.266,23.2286,23.266,52000.0
2012-10-04 12:20:00,31.07,31.16,31.07,31.16,36100.0,23.266,23.3334,23.266,23.3334,36100.0
2012-10-04 12:25:00,31.16,31.16,31.08,31.09,44900.0,23.3334,23.3334,23.2735,23.281,44900.0
2012-10-04 12:30:00,31.09,31.1,31.09,31.1,33300.0,23.281,23.2885,23.281,23.2885,33300.0
2012-10-04 12:35:00,31.1,31.1,31.07,31.08,40400.0,23.2885,23.2885,23.266,23.2735,40400.0
2012-10-04 12:40:00,31.09,31.1,31.05,31.05,17400.0,23.281,23.2885,23.251,23.251,17400.0
2012-10-04 12:45:00,31.05,31.07,31.03,31.04,25600.0,23.251,23.266,23.2361,23.2436,25600.0
2012-10-04 12:50:00,31.04,31.04,31.0,31.0,17300.0,23.2436,23.2436,23.2136,23.2136,17300.0
2012-10-04 12:55:00,31.01,31.02,31.0,31.01,33200.0,23.2211,23.2286,23.2136,23.2211,33200.0
2012-10-04 13:00:00,31.02,31.03,31.01,31.03,29900.0,23.2286,23.2361,23.2211,23.2361,29900.0
2012-10-04 13:05:00,31.03,31.04,30.99,31.02,74400.0,23.2361,23.2436,23.2061,23.2286,74400.0
2012-10-04 13:10:00,31.03,31.04,31.01,31.02,148900.0,23.2361,23.2436,23.2211,23.2286,148900.0
2012-10-04 13:15:00,31.03,31.05,31.01,31.03,38900.0,23.2361,23.251,23.2211,23.2361,38900.0
2012-10-04 13:20:00,31.04,31.06,31.02,31.02,134200.0,23.2436,23.2585,23.2286,23.2286,134200.0
2012-10-04 13:25:00,31.02,31.08,31.02,31.07,62000.0,23.2286,23.2735,23.2286,23.266,62000.0
2012-10-04 13:30:00,31.06,31.07,31.05,31.05,91500.0,23.2585,23.266,23.251,23.251,91500.0
2012-10-04 13:35:00,31.05,31.07,31.05,31.06,100400.0,23.251,23.266,23.251,23.2585,100400.0
2012-10-04 13:40:00,31.07,31.07,31.05,31.07,44000.0,23.266,23.266,23.251,23.266,44000.0
2012-10-04 13:45:00,31.07,31.08,31.06,31.07,80200.0,23.266,23.2735,23.2585,23.266,80200.0
2012-10-04 13:50:00,31.07,31.07,31.05,31.05,58800.0,23.266,23.266,23.251,23.251,58800.0
2012-10-04 13:55:00,31.06,31.08,31.04,31.08,105100.0,23.2585,23.2735,23.2436,23.2735,105100.0
2012-10-04 14:00:00,31.08,31.08,31.02,31.05,91100.0,23.2735,23.2735,23.2286,23.251,91100.0
2012-10-04 14:05:00,31.05,31.1,31.04,31.08,49400.0,23.251,23.2885,23.2436,23.2735,49400.0
2012-10-04 14:10:00,31.07,31.13,31.05,31.12,72900.0,23.266,23.3109,23.251,23.3035,72900.0
2012-10-04 14:15:00,31.11,31.18,31.11,31.15,58500.0,23.296,23.3484,23.296,23.3259,58500.0
2012-10-04 14:20:00,31.15,31.16,31.11,31.14,106100.0,23.3259,23.3334,23.296,23.3184,106100.0
2012-10-04 14:25:00,31.14,31.15,31.13,31.15,51800.0,23.3184,23.3259,23.3109,23.3259,51800.0
2012-10-04 14:30:00,31.14,31.16,31.11,31.11,68300.0,23.3184,23.3334,23.296,23.296,68300.0
2012-10-04 14:35:00,31.11,31.17,31.11,31.15,67000.0,23.296,23.3409,23.296,23.3259,67000.0
2012-10-04 14:40:00,31.15,31.17,31.12,31.15,133600.0,23.3259,23.3409,23.3035,23.3259,133600.0
2012-10-04 14:45:00,31.15,31.16,31.14,31.16,78900.0,23.3259,23.3334,23.3184,23.3334,78900.0
2012-10-04 14:50:00,31.15,31.21,31.15,31.16,91500.0,23.3259,23.3709,23.3259,23.3334,91500.0
2012-10-04 14:55:00,31.16,31.17,31.14,31.14,35900.0,23.3334,23.3409,23.3184,23.3184,35900.0
2012-10-04 15:00:00,31.14,31.17,31.13,31.14,107600.0,23.3184,23.3409,23.3109,23.3184,107600.0
2012-10-04 15:05:00,31.15,31.16,31.14,31.15,105000.0,23.3259,23.3334,23.3184,23.3259,105000.0
2012-10-04 15:10:00,31.14,31.16,31.12,31.12,99200.0,23.3184,23.3334,23.3035,23.3035,99200.0
2012-10-04 15:15:00,31.13,31.16,31.13,31.14,136800.0,23.3109,23.3334,23.3109,23.3184,136800.0
2012-10-04 15:20:00,31.14,31.16,31.12,31.13,71800.0,23.3184,23.3334,23.3035,23.3109,71800.0
2012-10-04 15:25:00,31.12,31.14,31.12,31.14,77400.0,23.3035,23.3184,23.3035,23.3184,77400.0
2012-10-04 15:30:00,31.13,31.14,31.08,31.1,231900.0,23.3109,23.3184,23.2735,23.2885,231900.0
2012-10-04 15:35:00,31.11,31.11,31.09,31.09,72400.0,23.296,23.296,23.281,23.281,72400.0
2012-10-04 15:40:00,31.09,31.1,31.02,31.03,247100.0,23.281,23.2885,23.2286,23.2361,247100.0
2012-10-04 15:45:00,31.03,31.06,31.01,31.05,201100.0,23.2361,23.2585,23.2211,23.251,201100.0
2012-10-04 15:50:00,31.05,31.05,31.01,31.04,348500.0,23.251,23.251,23.2211,23.2436,348500.0
2012-10-04 15:55:00,31.03,31.08,31.03,31.04,435500.0,23.2361,23.2735,23.2361,23.2436,435500.0
2012-10-05 09:30:00,30.82,30.95,30.62,30.75,440000.0,23.0788,23.1762,22.929,23.0264,440000.0
2012-10-05 09:35:00,30.74,30.79,30.57,30.68,256900.0,23.0189,23.0563,22.8916,22.974,256900.0
2012-10-05 09:40:00,30.67,30.73,30.55,30.55,203200.0,22.9665,23.0114,22.8766,22.8766,203200.0
2012-10-05 09:45:00,30.56,30.58,30.45,30.5,324000.0,22.8841,22.8991,22.8017,22.8392,324000.0
2012-10-05 09:50:00,30.5,30.54,30.47,30.52,223200.0,22.8392,22.8691,22.8167,22.8542,223200.0
2012-10-05 09:55:00,30.51,30.54,30.47,30.53,314400.0,22.8467,22.8691,22.8167,22.8616,314400.0
2012-10-05 10:00:00,30.54,30.55,30.4,30.48,234300.0,22.8691,22.8766,22.7643,22.8242,234300.0
2012-10-05 10:05:00,30.48,30.5,30.34,30.35,204900.0,22.8242,22.8392,22.7194,22.7269,204900.0
2012-10-05 10:10:00,30.35,30.44,30.34,30.41,240900.0,22.7269,22.7943,22.7194,22.7718,240900.0
2012-10-05 10:15:00,30.41,30.42,30.39,30.4,201100.0,22.7718,22.7793,22.7568,22.7643,201100.0
2012-10-05 10:20:00,30.41,30.41,30.36,30.39,198900.0,22.7718,22.7718,22.7343,22.7568,198900.0
2012-10-05 10:25:00,30.37,30.4,30.3,30.34,346300.0,22.7418,22.7643,22.6894,22.7194,346300.0
2012-10-05 10:30:00,30.33,30.34,30.25,30.26,242400.0,22.7119,22.7194,22.652,22.6595,242400.0
2012-10-05 10:35:00,30.26,30.26,30.22,30.25,116600.0,22.6595,22.6595,22.6295,22.652,116600.0
2012-10-05 10:40:00,30.25,30.28,30.19,30.19,227300.0,22.652,22.6744,22.607,22.607,227300.0
2012-10-05 10:45:00,30.19,30.2,30.14,30.16,140300.0,22.607,22.6145,22.5696,22.5846,140300.0
2012-10-05 10:50:00,30.16,30.28,30.15,30.27,212000.0,22.5846,22.6744,22.5771,22.667,212000.0
2012-10-05 10:55:00,30.27,30.32,30.21,30.26,428200.0,22.667,22.7044,22.622,22.6595,428200.0
2012-10-05 11:00:00,30.27,30.34,30.27,30.34,205900.0,22.667,22.7194,22.667,22.7194,205900.0
2012-10-05 11:05:00,30.34,30.39,30.32,30.37,164900.0,22.7194,22.7568,22.7044,22.7418,164900.0
2012-10-05 11:10:00,30.37,30.43,30.34,30.43,158600.0,22.7418,22.7868,22.7194,22.7868,158600.0
2012-10-05 11:15:00,30.43,30.43,30.39,30.41,87800.0,22.7868,22.7868,22.7568,22.7718,87800.0
2012-10-05 11:20:00,30.4,30.41,30.36,30.36,108800.0,22.7643,22.7718,22.7343,22.7343,108800.0
2012-10-05 11:25:00,30.36,30.38,30.35,30.36,36900.0,22.7343,22.7493,22.7269,22.7343,36900.0
2012-10-05 11:30:00,30.37,30.46,30.36,30.46,140700.0,22.7418,22.8092,22.7343,22.8092,140700.0
2012-10-05 11:35:00,30.46,30.46,30.42,30.43,82100.0,22.8092,22.8092,22.7793,22.7868,82100.0
2012-10-05 11:40:00,30.43,30.44,30.42,30.43,75500.0,22.7868,22.7943,22.7793,22.7868,75500.0
2012-10-05 11:45:00,30.42,30.43,30.37,30.39,87700.0,22.7793,22.7868,22.7418,22.7568,87700.0
2012-10-05 11:50:00,30.39,30.39,30.34,30.38,187000.0,22.7568,22.7568,22.7194,22.7493,187000.0
2012-10-05 11:55:00,30.38,30.42,30.38,30.39,30500.0,22.7493,22.7793,22.7493,22.7568,30500.0
2012-10-05 12:00:00,30.39,30.39,30.34,30.38,56800.0,22.7568,22.7568,22.7194,22.7493,56800.0
2012-10-05 12:05:00,30.37,30.37,30.3,30.31,84500.0,22.7418,22.7418,22.6894,22.6969,84500.0
2012-10-05 12:10:00,30.3,30.4,30.3,30.4,76500.0,22.6894,22.7643,22.6894,22.7643,76500.0
2012-10-05 12:15:00,30.4,30.4,30.36,30.37,49900.0,22.7643,22.7643,22.7343,22.7418,49900.0
2012-10-05 12:20:00,30.37,30.41,30.35,30.36,55400.0,22.7418,22.7718,22.7269,22.7343,55400.0
2012-10-05 12:25:00,30.36,30.41,30.36,30.41,45200.0,22.7343,22.7718,22.7343,22.7718,45200.0
2012-10-05 12:30:00,30.4,30.47,30.4,30.46,69200.0,22.7643,22.8167,22.7643,22.8092,69200.0
2012-10-05 12:35:00,30.46,30.47,30.42,30.42,55400.0,22.8092,22.8167,22.7793,22.7793,55400.0
2012-10-05 12:40:00,30.42,30.49,30.42,30.45,73000.0,22.7793,22.8317,22.7793,22.8017,73000.0
2012-10-05 12:45:00,30.46,30.46,30.42,30.44,40300.0,22.8092,22.8092,22.7793,22.7943,40300.0
2012-10-05 12:50:00,30.43,30.46,30.41,30.44,65900.0,22.7868,22.8092,22.7718,22.7943,65900.0
2012-10-05 12:55:00,30.45,30.48,30.44,30.46,27600.0,22.8017,22.8242,22.7943,22.8092,27600.0
2012-10-05 13:00:00,30.46,30.5,30.45,30.49,39000.0,22.8092,22.8392,22.8017,22.8317,39000.0
2012-10-05 13:05:00,30.5,30.5,30.48,30.5,43400.0,22.8392,22.8392,22.8242,22.8392,43400.0
2012-10-05 13:10:00,30.5,30.55,30.49,30.55,116200.0,22.8392,22.8766,22.8317,22.8766,116200.0
2012-10-05 13:15:00,30.55,30.59,30.55,30.59,61400.0,22.8766,22.9066,22.8766,22.9066,61400.0
2012-10-05 13:20:00,30.59,30.62,30.59,30.6,57400.0,22.9066,22.929,22.9066,22.9141,57400.0
2012-10-05 13:25:00,30.61,30.61,30.55,30.55,174200.0,22.9216,22.9216,22.8766,22.8766,174200.0
2012-10-05 13:30:00,30.55,30.62,30.55,30.61,71400.0,22.8766,22.929,22.8766,22.9216,71400.0
2012-10-05 13:35:00,30.59,30.65,30.57,30.64,51100.0,22.9066,22.9515,22.8916,22.944,51100.0
2012-10-05 13:40:00,30.64,30.67,30.64,30.67,25400.0,22.944,22.9665,22.944,22.9665,25400.0
2012-10-05 13:45:00,30.67,30.7,30.64,30.65,87500.0,22.9665,22.9889,22.944,22.9515,87500.0
2012-10-05 13:50:00,30.65,30.69,30.64,30.67,52000.0,22.9515,22.9815,22.944,22.9665,52000.0
2012-10-05 13:55:00,30.68,30.68,30.66,30.68,36500.0,22.974,22.974,22.959,22.974,36500.0
2012-10-05 14:00:00,30.68,30.68,30.67,30.68,36700.0,22.974,22.974,22.9665,22.974,36700.0
2012-10-05 14:05:00,30.68,30.68,30.65,30.66,113300.0,22.974,22.974,22.9515,22.959,113300.0
2012-10-05 14:10:00,30.66,30.71,30.65,30.7,111500.0,22.959,22.9964,22.9515,22.9889,111500.0
2012-10-05 14:15:00,30.7,30.76,30.69,30.75,71200.0,22.9889,23.0339,22.9815,23.0264,71200.0
2012-10-05 14:20:00,30.76,30.77,30.68,30.7,180400.0,23.0339,23.0414,22.974,22.9889,180400.0
2012-10-05 14:25:00,30.7,30.71,30.69,30.7,78300.0,22.9889,22.9964,22.9815,22.9889,78300.0
2012-10-05 14:30:00,30.71,30.72,30.7,30.71,39500.0,22.9964,23.0039,22.9889,22.9964,39500.0
2012-10-05 14:35:00,30.71,30.72,30.69,30.7,91400.0,22.9964,23.0039,22.9815,22.9889,91400.0
2012-10-05 14:40:00,30.69,30.7,30.63,30.65,96200.0,22.9815,22.9889,22.9365,22.9515,96200.0
2012-10-05 14:45:00,30.65,30.67,30.58,30.58,139800.0,22.9515,22.9665,22.8991,22.8991,139800.0
2012-10-05 14:50:00,30.58,30.61,30.44,30.44,152700.0,22.8991,22.9216,22.7943,22.7943,152700.0
2012-10-05 14:55:00,30.44,30.5,30.44,30.49,94100.0,22.7943,22.8392,22.7943,22.8317,94100.0
2012-10-05 15:00:00,30.49,30.58,30.49,30.56,109500.0,22.8317,22.8991,22.8317,22.8841,109500.0
2012-10-05 15:05:00,30.56,30.64,30.54,30.62,105000.0,22.8841,22.944,22.8691,22.929,105000.0
2012-10-05 15:10:00,30.62,30.65,30.59,30.61,271200.0,22.929,22.9515,22.9066,22.9216,271200.0
2012-10-05 15:15:00,30.61,30.62,30.57,30.58,236100.0,22.9216,22.929,22.8916,22.8991,236100.0
2012-10-05 15:20:00,30.58,30.62,30.57,30.62,121500.0,22.8991,22.929,22.8916,22.929,121500.0
2012-10-05 15:25:00,30.62,30.65,30.59,30.6,268000.0,22.929,22.9515,22.9066,22.9141,268000.0
2012-10-05 15:30:00,30.6,30.63,30.56,30.6,172800.0,22.9141,22.9365,22.8841,22.9141,172800.0
2012-10-05 15:35:00,30.6,30.6,30.56,30.56,111600.0,22.9141,22.9141,22.8841,22.8841,111600.0
2012-10-05 15:40:00,30.56,30.6,30.55,30.59,96400.0,22.8841,22.9141,22.8766,22.9066,96400.0
2012-10-05 15:45:00,30.6,30.61,30.59,30.59,161000.0,22.9141,22.9216,22.9066,22.9066,161000.0
2012-10-05 15:50:00,30.6,30.6,30.55,30.56,275900.0,22.9141,22.9141,22.8766,22.8841,275900.0
2012-10-05 15:55:00,30.57,30.59,30.54,30.59,557400.0,22.8916,22.9066,22.8691,22.9066,557400.0
2012-10-08 09:30:00,30.38,30.49,30.24,30.29,114400.0,22.7493,22.8317,22.6445,22.6819,114400.0
2012-10-08 09:35:00,30.25,30.41,30.25,30.33,106700.0,22.652,22.7718,22.652,22.7119,106700.0
2012-10-08 09:40:00,30.33,30.62,30.33,30.62,113300.0,22.7119,22.929,22.7119,22.929,113300.0
2012-10-08 09:45:00,30.62,30.74,30.49,30.57,91700.0,22.929,23.0189,22.8317,22.8916,91700.0
2012-10-08 09:50:00,30.54,30.69,30.54,30.69,18900.0,22.8691,22.9815,22.8691,22.9815,18900.0
2012-10-08 09:55:00,30.69,30.77,30.67,30.74,27500.0,22.9815,23.0414,22.9665,23.0189,27500.0
2012-10-08 10:00:00,30.74,30.8,30.71,30.74,45700.0,23.0189,23.0638,22.9964,23.0189,45700.0
2012-10-08 10:05:00,30.75,30.75,30.69,30.73,24100.0,23.0264,23.0264,22.9815,23.0114,24100.0
2012-10-08 10:10:00,30.73,30.81,30.73,30.77,134900.0,23.0114,23.0713,23.0114,23.0414,134900.0
2012-10-08 10:15:00,30.76,30.77,30.72,30.76,73500.0,23.0339,23.0414,23.0039,23.0339,73500.0
2012-10-08 10:20:00,30.76,30.77,30.73,30.75,50200.0,23.0339,23.0414,23.0114,23.0264,50200.0
2012-10-08 10:25:00,30.75,30.79,30.73,30.79,132600.0,23.0264,23.0563,23.0114,23.0563,132600.0
2012-10-08 10:30:00,30.78,30.81,30.74,30.76,93800.0,23.0489,23.0713,23.0189,23.0339,93800.0
2012-10-08 10:35:00,30.76,30.77,30.75,30.77,36900.0,23.0339,23.0414,23.0264,23.0414,36900.0
2012-10-08 10:40:00,30.76,30.84,30.75,30.82,58100.0,23.0339,23.0938,23.0264,23.0788,58100.0
2012-10-08 10:45:00,30.82,30.82,30.75,30.76,20800.0,23.0788,23.0788,23.0264,23.0339,20800.0
2012-10-08 10:50:00,30.76,30.8,30.76,30.77,53300.0,23.0339,23.0638,23.0339,23.0414,53300.0
2012-10-08 10:55:00,30.77,30.79,30.76,30.76,36800.0,23.0414,23.0563,23.0339,23.0339,36800.0
2012-10-08 11:00:00,30.76,30.78,30.75,30.77,57000.0,23.0339,23.0489,23.0264,23.0414,57000.0
2012-10-08 11:05:00,30.78,30.78,30.72,30.72,49300.0,23.0489,23.0489,23.0039,23.0039,49300.0
2012-10-08 11:10:00,30.73,30.74,30.69,30.69,45400.0,23.0114,23.0189,22.9815,22.9815,45400.0
2012-10-08 11:15:00,30.69,30.7,30.62,30.64,35100.0,22.9815,22.9889,22.929,22.944,35100.0
2012-10-08 11:20:00,30.63,30.64,30.59,30.64,57000.0,22.9365,22.944,22.9066,22.944,57000.0
2012-10-08 11:25:00,30.62,30.66,30.6,30.66,24800.0,22.929,22.959,22.9141,22.959,24800.0
2012-10-08 11:30:00,30.65,30.65,30.57,30.58,23700.0,22.9515,22.9515,22.8916,22.8991,23700.0
2012-10-08 11:35:00,30.58,30.6,30.54,30.56,30300.0,22.8991,22.9141,22.8691,22.8841,30300.0
2012-10-08 11:40:00,30.56,30.56,30.52,30.56,21300.0,22.8841,22.8841,22.8542,22.8841,21300.0
2012-10-08 11:45:00,30.56,30.57,30.54,30.55,54900.0,22.8841,22.8916,22.8691,22.8766,54900.0
2012-10-08 11:50:00,30.55,30.59,30.54,30.59,25700.0,22.8766,22.9066,22.8691,22.9066,25700.0
2012-10-08 11:55:00,30.6,30.6,30.56,30.59,26700.0,22.9141,22.9141,22.8841,22.9066,26700.0
2012-10-08 12:00:00,30.59,30.6,30.54,30.55,41100.0,22.9066,22.9141,22.8691,22.8766,41100.0
2012-10-08 12:05:00,30.55,30.56,30.54,30.55,28900.0,22.8766,22.8841,22.8691,22.8766,28900.0
2012-10-08 12:10:00,30.55,30.57,30.54,30.55,42100.0,22.8766,22.8916,22.8691,22.8766,42100.0
2012-10-08 12:15:00,30.56,30.6,30.55,30.57,39100.0,22.8841,22.9141,22.8766,22.8916,39100.0
2012-10-08 12:20:00,30.57,30.57,30.53,30.54,42200.0,22.8916,22.8916,22.8616,22.8691,42200.0
2012-10-08 12:25:00,30.54,30.56,30.51,30.56,29900.0,22.8691,22.8841,22.8467,22.8841,29900.0
2012-10-08 12:30:00,30.56,30.63,30.56,30.62,22600.0,22.8841,22.9365,22.8841,22.929,22600.0
2012-10-08 12:35:00,30.61,30.62,30.59,30.6,30100.0,22.9216,22.929,22.9066,22.9141,30100.0
2012-10-08 12:40:00,30.6,30.64,30.59,30.63,19000.0,22.9141,22.944,22.9066,22.9365,19000.0
2012-10-08 12:45:00,30.63,30.63,30.59,30.61,25400.0,22.9365,22.9365,22.9066,22.9216,25400.0
2012-10-08 12:50:00,30.61,30.62,30.6,30.6,20300.0,22.9216,22.929,22.9141,22.9141,20300.0
2012-10-08 12:55:00,30.6,30.63,30.59,30.63,19300.0,22.9141,22.9365,22.9066,22.9365,19300.0
2012-10-08 13:00:00,30.62,30.64,30.59,30.6,40800.0,22.929,22.944,22.9066,22.9141,40800.0
2012-10-08 13:05:00,30.6,30.6,30.57,30.58,30200.0,22.9141,22.9141,22.8916,22.8991,30200.0
2012-10-08 13:10:00,30.59,30.6,30.53,30.55,20400.0,22.9066,22.9141,22.8616,22.8766,20400.0
2012-10-08 13:15:00,30.56,30.62,30.55,30.59,23900.0,22.8841,22.929,22.8766,22.9066,23900.0
2012-10-08 13:20:00,30.59,30.6,30.58,30.6,29900.0,22.9066,22.9141,22.8991,22.9141,29900.0
2012-10-08 13:25:00,30.6,30.61,30.59,30.6,17500.0,22.9141,22.9216,22.9066,22.9141,17500.0
2012-10-08 13:30:00,30.6,30.63,30.59,30.62,30900.0,22.9141,22.9365,22.9066,22.929,30900.0
2012-10-08 13:35:00,30.63,30.63,30.61,30.61,13600.0,22.9365,22.9365,22.9216,22.9216,13600.0
2012-10-08 13:40:00,30.61,30.63,30.61,30.63,9400.0,22.9216,22.9365,22.9216,22.9365,9400.0
2012-10-08 13:45:00,30.62,30.62,30.57,30.58,24600.0,22.929,22.929,22.8916,22.8991,24600.0
2012-10-08 13:50:00,30.58,30.59,30.57,30.59,23700.0,22.8991,22.9066,22.8916,22.9066,23700.0
2012-10-08 13:55:00,30.59,30.61,30.56,30.59,59100.0,22.9066,22.9216,22.8841,22.9066,59100.0
2012-10-08 14:00:00,30.59,30.59,30.56,30.58,32200.0,22.9066,22.9066,22.8841,22.8991,32200.0
2012-10-08 14:05:00,30.58,30.58,30.51,30.52,60600.0,22.8991,22.8991,22.8467,22.8542,60600.0
2012-10-08 14:10:00,30.52,30.53,30.48,30.5,55900.0,22.8542,22.8616,22.8242,22.8392,55900.0
2012-10-08 14:15:00,30.5,30.53,30.49,30.53,38900.0,22.8392,22.8616,22.8317,22.8616,38900.0
2012-10-08 14:20:00,30.53,30.53,30.48,30.49,56000.0,22.8616,22.8616,22.8242,22.8317,56000.0
2012-10-08 14:25:00,30.48,30.55,30.48,30.53,77000.0,22.8242,22.8766,22.8242,22.8616,77000.0
2012-10-08 14:30:00,30.54,30.56,30.52,30.52,29800.0,22.8691,22.8841,22.8542,22.8542,29800.0
2012-10-08 14:35:00,30.52,30.56,30.52,30.53,23100.0,22.8542,22.8841,22.8542,22.8616,23100.0
2012-10-08 14:40:00,30.52,30.53,30.5,30.52,19100.0,22.8542,22.8616,22.8392,22.8542,19100.0
2012-10-08 14:45:00,30.52,30.54,30.51,30.53,12500.0,22.8542,22.8691,22.8467,22.8616,12500.0
2012-10-08 14:50:00,30.52,30.53,30.5,30.51,12900.0,22.8542,22.8616,22.8392,22.8467,12900.0
2012-10-08 14:55:00,30.51,30.52,30.49,30.52,23700.0,22.8467,22.8542,22.8317,22.8542,23700.0
2012-10-08 15:00:00,30.52,30.58,30.51,30.58,25500.0,22.8542,22.8991,22.8467,22.8991,25500.0
2012-10-08 15:05:00,30.58,30.6,30.57,30.58,29800.0,22.8991,22.9141,22.8916,22.8991,29800.0
2012-10-08 15:10:00,30.59,30.6,30.57,30.6,21400.0,22.9066,22.9141,22.8916,22.9141,21400.0
2012-10-08 15:15:00,30.6,30.62,30.59,30.6,43500.0,22.9141,22.929,22.9066,22.9141,43500.0
2012-10-08 15:20:00,30.61,30.61,30.56,30.56,27900.0,22.9216,22.9216,22.8841,22.8841,27900.0
2012-10-08 15:25:00,30.57,30.58,30.53,30.53,40000.0,22.8916,22.8991,22.8616,22.8616,40000.0
2012-10-08 15:30:00,30.53,30.54,30.51,30.52,59700.0,22.8616,22.8691,22.8467,22.8542,59700.0
2012-10-08 15:35:00,30.52,30.55,30.51,30.51,46200.0,22.8542,22.8766,22.8467,22.8467,46200.0
2012-10-08 15:40:00,30.51,30.52,30.49,30.51,25400.0,22.8467,22.8542,22.8317,22.8467,25400.0
2012-10-08 15:45:00,30.51,30.53,30.5,30.53,56800.0,22.8467,22.8616,22.8392,22.8616,56800.0
2012-10-08 15:50:00,30.53,30.54,30.52,30.53,39000.0,22.8616,22.8691,22.8542,22.8616,39000.0
2012-10-08 15:55:00,30.54,30.55,30.52,30.52,99900.0,22.8691,22.8766,22.8542,22.8542,99900.0
2012-10-09 09:30:00,31.14,31.22,30.81,31.0,252100.0,23.3184,23.3783,23.0713,23.2136,252100.0
2012-10-09 09:35:00,31.01,31.02,30.85,30.9,153100.0,23.2211,23.2286,23.1013,23.1387,153100.0
2012-10-09 09:40:00,30.9,31.05,30.89,31.0,168600.0,23.1387,23.251,23.1312,23.2136,168600.0
2012-10-09 09:45:00,30.98,31.0,30.54,30.55,133300.0,23.1986,23.2136,22.8691,22.8766,133300.0
2012-10-09 09:50:00,30.57,30.65,30.49,30.58,96300.0,22.8916,22.9515,22.8317,22.8991,96300.0
2012-10-09 09:55:00,30.58,30.6,30.54,30.58,45200.0,22.8991,22.9141,22.8691,22.8991,45200.0
2012-10-09 10:00:00,30.58,30.67,30.49,30.64,96000.0,22.8991,22.9665,22.8317,22.944,96000.0
2012-10-09 10:05:00,30.63,30.67,30.59,30.62,41600.0,22.9365,22.9665,22.9066,22.929,41600.0
2012-10-09 10:10:00,30.62,30.65,30.58,30.6,54000.0,22.929,22.9515,22.8991,22.9141,54000.0
2012-10-09 10:15:00,30.6,30.63,30.59,30.59,47500.0,22.9141,22.9365,22.9066,22.9066,47500.0
2012-10-09 10:20:00,30.59,30.62,30.48,30.49,102900.0,22.9066,22.929,22.8242,22.8317,102900.0
2012-10-09 10:25:00,30.5,30.5,30.4,30.46,96900.0,22.8392,22.8392,22.7643,22.8092,96900.0
2012-10-09 10:30:00,30.46,30.5,30.45,30.47,36800.0,22.8092,22.8392,22.8017,22.8167,36800.0
2012-10-09 10:35:00,30.47,30.47,30.34,30.35,54600.0,22.8167,22.8167,22.7194,22.7269,54600.0
2012-10-09 10:40:00,30.34,30.41,30.29,30.32,77200.0,22.7194,22.7718,22.6819,22.7044,77200.0
2012-10-09 10:45:00,30.31,30.31,30.22,30.23,86400.0,22.6969,22.6969,22.6295,22.637,86400.0
2012-10-09 10:50:00,30.23,30.29,30.15,30.29,86700.0,22.637,22.6819,22.5771,22.6819,86700.0
2012-10-09 10:55:00,30.29,30.33,30.28,30.31,182600.0,22.6819,22.7119,22.6744,22.6969,182600.0
2012-10-09 11:00:00,30.31,30.37,30.29,30.33,110000.0,22.6969,22.7418,22.6819,22.7119,110000.0
2012-10-09 11:05:00,30.33,30.35,30.33,30.33,25800.0,22.7119,22.7269,22.7119,22.7119,25800.0
2012-10-09 11:10:00,30.33,30.34,30.26,30.27,92600.0,22.7119,22.7194,22.6595,22.667,92600.0
2012-10-09 11:15:00,30.27,30.27,30.18,30.21,42900.0,22.667,22.667,22.5996,22.622,42900.0
2012-10-09 11:20:00,30.21,30.26,30.21,30.24,29700.0,22.622,22.6595,22.622,22.6445,29700.0
2012-10-09 11:25:00,30.23,30.28,30.17,30.17,211100.0,22.637,22.6744,22.5921,22.5921,211100.0
2012-10-09 11:30:00,30.17,30.27,30.16,30.25,123300.0,22.5921,22.667,22.5846,22.652,123300.0
2012-10-09 11:35:00,30.26,30.27,30.21,30.25,83000.0,22.6595,22.667,22.622,22.652,83000.0
2012-10-09 11:40:00,30.26,30.29,30.24,30.27,37800.0,22.6595,22.6819,22.6445,22.667,37800.0
2012-10-09 11:45:00,30.26,30.26,30.18,30.25,38500.0,22.6595,22.6595,22.5996,22.652,38500.0
2012-10-09 11:50:00,30.24,30.25,30.22,30.24,17800.0,22.6445,22.652,22.6295,22.6445,17800.0
2012-10-09 11:55:00,30.23,30.28,30.22,30.27,30500.0,22.637,22.6744,22.6295,22.667,30500.0
2012-10-09 12:00:00,30.28,30.31,30.28,30.28,18700.0,22.6744,22.6969,22.6744,22.6744,18700.0
2012-10-09 12:05:00,30.28,30.3,30.28,30.29,30900.0,22.6744,22.6894,22.6744,22.6819,30900.0
2012-10-09 12:10:00,30.29,30.38,30.28,30.34,37300.0,22.6819,22.7493,22.6744,22.7194,37300.0
2012-10-09 12:15:00,30.35,30.4,30.34,30.34,32400.0,22.7269,22.7643,22.7194,22.7194,32400.0
2012-10-09 12:20:00,30.35,30.35,30.27,30.29,40200.0,22.7269,22.7269,22.667,22.6819,40200.0
2012-10-09 12:25:00,30.28,30.32,30.27,30.28,15200.0,22.6744,22.7044,22.667,22.6744,15200.0
2012-10-09 12:30:00,30.27,30.28,30.24,30.25,34400.0,22.667,22.6744,22.6445,22.652,34400.0
2012-10-09 12:35:00,30.24,30.28,30.24,30.27,23800.0,22.6445,22.6744,22.6445,22.667,23800.0
2012-10-09 12:40:00,30.27,30.32,30.26,30.29,17400.0,22.667,22.7044,22.6595,22.6819,17400.0
2012-10-09 12:45:00,30.29,30.29,30.24,30.28,38600.0,22.6819,22.6819,22.6445,22.6744,38600.0
2012-10-09 12:50:00,30.28,30.29,30.27,30.29,20700.0,22.6744,22.6819,22.667,22.6819,20700.0
2012-10-09 12:55:00,30.28,30.3,30.27,30.28,13900.0,22.6744,22.6894,22.667,22.6744,13900.0
2012-10-09 13:00:00,30.28,30.33,30.28,30.29,25100.0,22.6744,22.7119,22.6744,22.6819,25100.0
2012-10-09 13:05:00,30.28,30.3,30.27,30.28,20800.0,22.6744,22.6894,22.667,22.6744,20800.0
2012-10-09 13:10:00,30.29,30.33,30.29,30.31,18900.0,22.6819,22.7119,22.6819,22.6969,18900.0
2012-10-09 13:15:00,30.32,30.32,30.29,30.31,9300.0,22.7044,22.7044,22.6819,22.6969,9300.0
2012-10-09 13:20:00,30.3,30.3,30.27,30.29,36400.0,22.6894,22.6894,22.667,22.6819,36400.0
2012-10-09 13:25:00,30.29,30.32,30.28,30.28,28100.0,22.6819,22.7044,22.6744,22.6744,28100.0
2012-10-09 13:30:00,30.27,30.28,30.23,30.24,22600.0,22.667,22.6744,22.637,22.6445,22600.0
2012-10-09 13:35:00,30.22,30.28,30.22,30.24,15500.0,22.6295,22.6744,22.6295,22.6445,15500.0
2012-10-09 13:40:00,30.24,30.25,30.21,30.23,18000.0,22.6445,22.652,22.622,22.637,18000.0
2012-10-09 13:45:00,30.23,30.25,30.21,30.25,23200.0,22.637,22.652,22.622,22.652,23200.0
2012-10-09 13:50:00,30.24,30.3,30.23,30.26,22800.0,22.6445,22.6894,22.637,22.6595,22800.0
2012-10-09 13:55:00,30.26,30.27,30.21,30.21,17100.0,22.6595,22.667,22.622,22.622,17100.0
2012-10-09 14:00:00,30.21,30.23,30.19,30.21,37400.0,22.622,22.637,22.607,22.622,37400.0
2012-10-09 14:05:00,30.21,30.25,30.19,30.25,75400.0,22.622,22.652,22.607,22.652,75400.0
2012-10-09 14:10:00,30.26,30.28,30.25,30.28,34800.0,22.6595,22.6744,22.652,22.6744,34800.0
2012-10-09 14:15:00,30.28,30.33,30.26,30.32,38900.0,22.6744,22.7119,22.6595,22.7044,38900.0
2012-10-09 14:20:00,30.32,30.33,30.29,30.3,17800.0,22.7044,22.7119,22.6819,22.6894,17800.0
2012-10-09 14:25:00,30.29,30.35,30.29,30.32,50700.0,22.6819,22.7269,22.6819,22.7044,50700.0
2012-10-09 14:30:00,30.32,30.37,30.32,30.35,68000.0,22.7044,22.7418,22.7044,22.7269,68000.0
2012-10-09 14:35:00,30.35,30.38,30.32,30.32,61200.0,22.7269,22.7493,22.7044,22.7044,61200.0
2012-10-09 14:40:00,30.32,30.35,30.27,30.33,44100.0,22.7044,22.7269,22.667,22.7119,44100.0
2012-10-09 14:45:00,30.32,30.37,30.31,30.34,47400.0,22.7044,22.7418,22.6969,22.7194,47400.0
2012-10-09 14:50:00,30.35,30.46,30.35,30.43,104400.0,22.7269,22.8092,22.7269,22.7868,104400.0
2012-10-09 14:55:00,30.43,30.44,30.42,30.44,22800.0,22.7868,22.7943,22.7793,22.7943,22800.0
2012-10-09 15:00:00,30.44,30.46,30.38,30.39,60800.0,22.7943,22.8092,22.7493,22.7568,60800.0
2012-10-09 15:05:00,30.4,30.42,30.38,30.38,62000.0,22.7643,22.7793,22.7493,22.7493,62000.0
2012-10-09 15:10:00,30.38,30.39,30.34,30.34,32300.0,22.7493,22.7568,22.7194,22.7194,32300.0
2012-10-09 15:15:00,30.35,30.37,30.34,30.34,65700.0,22.7269,22.7418,22.7194,22.7194,65700.0
2012-10-09 15:20:00,30.34,30.36,30.26,30.26,62800.0,22.7194,22.7343,22.6595,22.6595,62800.0
2012-10-09 15:25:00,30.26,30.28,30.21,30.21,32700.0,22.6595,22.6744,22.622,22.622,32700.0
2012-10-09 15:30:00,30.22,30.25,30.18,30.23,102500.0,22.6295,22.652,22.5996,22.637,102500.0
2012-10-09 15:35:00,30.23,30.23,30.2,30.21,27500.0,22.637,22.637,22.6145,22.622,27500.0
2012-10-09 15:40:00,30.2,30.27,30.2,30.23,41400.0,22.6145,22.667,22.6145,22.637,41400.0
2012-10-09 15:45:00,30.22,30.25,30.18,30.2,151200.0,22.6295,22.652,22.5996,22.6145,151200.0
2012-10-09 15:50:00,30.2,30.22,30.18,30.19,97000.0,22.6145,22.6295,22.5996,22.607,97000.0
2012-10-09 15:55:00,30.19,30.23,30.18,30.22,135400.0,22.607,22.637,22.5996,22.6295,135400.0
2012-10-10 09:30:00,30.03,30.08,29.76,29.81,324600.0,22.4872,22.5247,22.2851,22.3225,324600.0
2012-10-10 09:35:00,29.81,29.82,29.47,29.48,420000.0,22.3225,22.33,22.0679,22.0754,420000.0
2012-10-10 09:40:00,29.48,29.59,29.43,29.58,331600.0,22.0754,22.1578,22.0379,22.1503,331600.0
2012-10-10 09:45:00,29.58,29.76,29.55,29.74,298000.0,22.1503,22.2851,22.1278,22.2701,298000.0
2012-10-10 09:50:00,29.75,29.79,29.72,29.76,195900.0,22.2776,22.3075,22.2551,22.2851,195900.0
2012-10-10 09:55:00,29.76,29.83,29.7,29.73,210900.0,22.2851,22.3375,22.2401,22.2626,210900.0
2012-10-10 10:00:00,29.72,29.75,29.63,29.64,216000.0,22.2551,22.2776,22.1877,22.1952,216000.0
2012-10-10 10:05:00,29.64,29.7,29.59,29.61,208400.0,22.1952,22.2401,22.1578,22.1727,208400.0
2012-10-10 10:10:00,29.61,29.68,29.59,29.59,150200.0,22.1727,22.2251,22.1578,22.1578,150200.0
2012-10-10 10:15:00,29.6,29.6,29.5,29.55,201900.0,22.1652,22.1652,22.0904,22.1278,201900.0
2012-10-10 10:20:00,29.55,29.6,29.51,29.59,129700.0,22.1278,22.1652,22.0978,22.1578,129700.0
2012-10-10 10:25:00,29.59,29.65,29.59,29.64,133900.0,22.1578,22.2027,22.1578,22.1952,133900.0
2012-10-10 10:30:00,29.64,29.69,29.63,29.65,72100.0,22.1952,22.2326,22.1877,22.2027,72100.0
2012-10-10 10:35:00,29.65,29.72,29.62,29.65,187500.0,22.2027,22.2551,22.1802,22.2027,187500.0
2012-10-10 10:40:00,29.65,29.65,29.53,29.57,109300.0,22.2027,22.2027,22.1128,22.1428,109300.0
2012-10-10 10:45:00,29.56,29.6,29.52,29.57,69400.0,22.1353,22.1652,22.1053,22.1428,69400.0
2012-10-10 10:50:00,29.57,29.59,29.51,29.51,77300.0,22.1428,22.1578,22.0978,22.0978,77300.0
2012-10-10 10:55:00,29.51,29.57,29.51,29.55,50800.0,22.0978,22.1428,22.0978,22.1278,50800.0
2012-10-10 11:00:00,29.55,29.57,29.5,29.53,67800.0,22.1278,22.1428,22.0904,22.1128,67800.0
2012-10-10 11:05:00,29.54,29.54,29.52,29.53,38500.0,22.1203,22.1203,22.1053,22.1128,38500.0
2012-10-10 11:10:00,29.53,29.53,29.5,29.51,56400.0,22.1128,22.1128,22.0904,22.0978,56400.0
2012-10-10 11:15:00,29.51,29.51,29.43,29.47,100900.0,22.0978,22.0978,22.0379,22.0679,100900.0
2012-10-10 11:20:00,29.47,29.51,29.46,29.47,68600.0,22.0679,22.0978,22.0604,22.0679,68600.0
2012-10-10 11:25:00,29.48,29.57,29.46,29.56,112500.0,22.0754,22.1428,22.0604,22.1353,112500.0
2012-10-10 11:30:00,29.55,29.56,29.5,29.5,33700.0,22.1278,22.1353,22.0904,22.0904,33700.0
2012-10-10 11:35:00,29.51,29.52,29.46,29.48,161900.0,22.0978,22.1053,22.0604,22.0754,161900.0
2012-10-10 11:40:00,29.47,29.51,29.46,29.48,73900.0,22.0679,22.0978,22.0604,22.0754,73900.0
2012-10-10 11:45:00,29.48,29.48,29.39,29.42,92900.0,22.0754,22.0754,22.008,22.0305,92900.0
2012-10-10 11:50:00,29.42,29.42,29.35,29.38,92500.0,22.0305,22.0305,21.978,22.0005,92500.0
2012-10-10 11:55:00,29.38,29.44,29.38,29.42,99900.0,22.0005,22.0454,22.0005,22.0305,99900.0
2012-10-10 12:00:00,29.42,29.5,29.41,29.49,130000.0,22.0305,22.0904,22.023,22.0829,130000.0
2012-10-10 12:05:00,29.49,29.51,29.48,29.49,36700.0,22.0829,22.0978,22.0754,22.0829,36700.0
2012-10-10 12:10:00,29.49,29.55,29.48,29.51,105900.0,22.0829,22.1278,22.0754,22.0978,105900.0
2012-10-10 12:15:00,29.51,29.53,29.48,29.52,82400.0,22.0978,22.1128,22.0754,22.1053,82400.0
2012-10-10 12:20:00,29.52,29.58,29.5,29.58,63300.0,22.1053,22.1503,22.0904,22.1503,63300.0
2012-10-10 12:25:00,29.58,29.62,29.57,29.6,63100.0,22.1503,22.1802,22.1428,22.1652,63100.0
2012-10-10 12:30:00,29.6,29.6,29.5,29.51,37800.0,22.1652,22.1652,22.0904,22.0978,37800.0
2012-10-10 12:35:00,29.51,29.55,29.49,29.54,63200.0,22.0978,22.1278,22.0829,22.1203,63200.0
2012-10-10 12:40:00,29.54,29.54,29.47,29.47,99400.0,22.1203,22.1203,22.0679,22.0679,99400.0
2012-10-10 12:45:00,29.48,29.48,29.44,29.46,53400.0,22.0754,22.0754,22.0454,22.0604,53400.0
2012-10-10 12:50:00,29.46,29.49,29.43,29.43,93100.0,22.0604,22.0829,22.0379,22.0379,93100.0
2012-10-10 12:55:00,29.42,29.46,29.39,29.42,62100.0,22.0305,22.0604,22.008,22.0305,62100.0
2012-10-10 13:00:00,29.42,29.45,29.39,29.4,97900.0,22.0305,22.0529,22.008,22.0155,97900.0
2012-10-10 13:05:00,29.39,29.41,29.37,29.4,103100.0,22.008,22.023,21.993,22.0155,103100.0
2012-10-10 13:10:00,29.4,29.43,29.37,29.4,96000.0,22.0155,22.0379,21.993,22.0155,96000.0
2012-10-10 13:15:00,29.41,29.44,29.35,29.35,39800.0,22.023,22.0454,21.978,21.978,39800.0
2012-10-10 13:20:00,29.35,29.4,29.33,29.34,56000.0,21.978,22.0155,21.9631,21.9705,56000.0
2012-10-10 13:25:00,29.33,29.36,29.32,29.35,62700.0,21.9631,21.9855,21.9556,21.978,62700.0
2012-10-10 13:30:00,29.35,29.44,29.33,29.44,71500.0,21.978,22.0454,21.9631,22.0454,71500.0
2012-10-10 13:35:00,29.44,29.49,29.44,29.49,57300.0,22.0454,22.0829,22.0454,22.0829,57300.0
2012-10-10 13:40:00,29.49,29.51,29.47,29.49,133800.0,22.0829,22.0978,22.0679,22.0829,133800.0
2012-10-10 13:45:00,29.49,29.51,29.46,29.47,124500.0,22.0829,22.0978,22.0604,22.0679,124500.0
2012-10-10 13:50:00,29.46,29.46,29.43,29.45,37700.0,22.0604,22.0604,22.0379,22.0529,37700.0
2012-10-10 13:55:00,29.44,29.48,29.44,29.46,54300.0,22.0454,22.0754,22.0454,22.0604,54300.0
2012-10-10 14:00:00,29.47,29.57,29.46,29.5,136900.0,22.0679,22.1428,22.0604,22.0904,136900.0
2012-10-10 14:05:00,29.5,29.51,29.43,29.48,55100.0,22.0904,22.0978,22.0379,22.0754,55100.0
2012-10-10 14:10:00,29.48,29.48,29.45,29.45,147100.0,22.0754,22.0754,22.0529,22.0529,147100.0
2012-10-10 14:15:00,29.45,29.47,29.43,29.44,36800.0,22.0529,22.0679,22.0379,22.0454,36800.0
2012-10-10 14:20:00,29.43,29.43,29.37,29.38,69500.0,22.0379,22.0379,21.993,22.0005,69500.0
2012-10-10 14:25:00,29.38,29.39,29.34,29.34,35400.0,22.0005,22.008,21.9705,21.9705,35400.0
2012-10-10 14:30:00,29.35,29.37,29.32,29.34,54100.0,21.978,21.993,21.9556,21.9705,54100.0
2012-10-10 14:35:00,29.34,29.34,29.27,29.29,76400.0,21.9705,21.9705,21.9181,21.9331,76400.0
2012-10-10 14:40:00,29.29,29.33,29.28,29.33,84600.0,21.9331,21.9631,21.9256,21.9631,84600.0
2012-10-10 14:45:00,29.33,29.34,29.25,29.26,87700.0,21.9631,21.9705,21.9032,21.9106,87700.0
2012-10-10 14:50:00,29.27,29.29,29.24,29.24,82800.0,21.9181,21.9331,21.8957,21.8957,82800.0
2012-10-10 14:55:00,29.25,29.27,29.23,29.24,57400.0,21.9032,21.9181,21.8882,21.8957,57400.0
2012-10-10 15:00:00,29.24,29.26,29.23,29.24,96300.0,21.8957,21.9106,21.8882,21.8957,96300.0
2012-10-10 15:05:00,29.24,29.29,29.22,29.27,109800.0,21.8957,21.9331,21.8807,21.9181,109800.0
2012-10-10 15:10:00,29.27,29.29,29.25,29.26,108800.0,21.9181,21.9331,21.9032,21.9106,108800.0
2012-10-10 15:15:00,29.25,29.29,29.24,29.28,150300.0,21.9032,21.9331,21.8957,21.9256,150300.0
2012-10-10 15:20:00,29.28,29.3,29.27,29.27,83100.0,21.9256,21.9406,21.9181,21.9181,83100.0
2012-10-10 15:25:00,29.27,29.32,29.27,29.32,119500.0,21.9181,21.9556,21.9181,21.9556,119500.0
2012-10-10 15:30:00,29.32,29.32,29.28,29.28,104300.0,21.9556,21.9556,21.9256,21.9256,104300.0
2012-10-10 15:35:00,29.28,29.29,29.26,29.26,101700.0,21.9256,21.9331,21.9106,21.9106,101700.0
2012-10-10 15:40:00,29.26,29.28,29.25,29.27,104600.0,21.9106,21.9256,21.9032,21.9181,104600.0
2012-10-10 15:45:00,29.27,29.28,29.26,29.26,87700.0,21.9181,21.9256,21.9106,21.9106,87700.0
2012-10-10 15:50:00,29.27,29.28,29.25,29.26,187500.0,21.9181,21.9256,21.9032,21.9106,187500.0
2012-10-10 15:55:00,29.27,29.32,29.26,29.3,241100.0,21.9181,21.9556,21.9106,21.9406,241100.0
2012-10-11 09:30:00,29.71,29.75,29.6,29.73,380600.0,22.2476,22.2776,22.1652,22.2626,380600.0
2012-10-11 09:35:00,29.73,29.77,29.61,29.71,289400.0,22.2626,22.2925,22.1727,22.2476,289400.0
2012-10-11 09:40:00,29.71,29.71,29.51,29.61,663600.0,22.2476,22.2476,22.0978,22.1727,663600.0
2012-10-11 09:45:00,29.61,29.63,29.52,29.58,393600.0,22.1727,22.1877,22.1053,22.1503,393600.0
2012-10-11 09:50:00,29.58,29.62,29.5,29.53,210800.0,22.1503,22.1802,22.0904,22.1128,210800.0
2012-10-11 09:55:00,29.53,29.66,29.52,29.63,227600.0,22.1128,22.2102,22.1053,22.1877,227600.0
2012-10-11 10:00:00,29.64,29.7,29.63,29.64,164800.0,22.1952,22.2401,22.1877,22.1952,164800.0
2012-10-11 10:05:00,29.64,29.67,29.62,29.67,111600.0,22.1952,22.2177,22.1802,22.2177,111600.0
2012-10-11 10:10:00,29.67,29.67,29.62,29.62,353400.0,22.2177,22.2177,22.1802,22.1802,353400.0
2012-10-11 10:15:00,29.62,29.64,29.56,29.61,389400.0,22.1802,22.1952,22.1353,22.1727,389400.0
2012-10-11 10:20:00,29.62,29.64,29.58,29.61,154800.0,22.1802,22.1952,22.1503,22.1727,154800.0
2012-10-11 10:25:00,29.62,29.66,29.59,29.65,300800.0,22.1802,22.2102,22.1578,22.2027,300800.0
2012-10-11 10:30:00,29.66,29.67,29.63,29.66,185600.0,22.2102,22.2177,22.1877,22.2102,185600.0
2012-10-11 10:35:00,29.67,29.76,29.67,29.74,205600.0,22.2177,22.2851,22.2177,22.2701,205600.0
2012-10-11 10:40:00,29.74,29.77,29.73,29.75,370000.0,22.2701,22.2925,22.2626,22.2776,370000.0
2012-10-11 10:45:00,29.75,29.8,29.75,29.76,366800.0,22.2776,22.315,22.2776,22.2851,366800.0
2012-10-11 10:50:00,29.76,29.78,29.66,29.66,166800.0,22.2851,22.3,22.2102,22.2102,166800.0
2012-10-11 10:55:00,29.66,29.68,29.6,29.62,138800.0,22.2102,22.2251,22.1652,22.1802,138800.0
2012-10-11 11:00:00,29.63,29.63,29.54,29.54,200400.0,22.1877,22.1877,22.1203,22.1203,200400.0
2012-10-11 11:05:00,29.54,29.54,29.44,29.46,180400.0,22.1203,22.1203,22.0454,22.0604,180400.0
2012-10-11 11:10:00,29.47,29.59,29.46,29.54,678200.0,22.0679,22.1578,22.0604,22.1203,678200.0
2012-10-11 11:15:00,29.53,29.55,29.42,29.43,277000.0,22.1128,22.1278,22.0305,22.0379,277000.0
2012-10-11 11:20:00,29.42,29.44,29.41,29.43,97600.0,22.0305,22.0454,22.023,22.0379,97600.0
2012-10-11 11:25:00,29.43,29.48,29.43,29.47,139000.0,22.0379,22.0754,22.0379,22.0679,139000.0
2012-10-11 11:30:00,29.47,29.47,29.37,29.4,166200.0,22.0679,22.0679,21.993,22.0155,166200.0
2012-10-11 11:35:00,29.4,29.43,29.35,29.36,76400.0,22.0155,22.0379,21.978,21.9855,76400.0
2012-10-11 11:40:00,29.35,29.35,29.25,29.25,153400.0,21.978,21.978,21.9032,21.9032,153400.0
2012-10-11 11:45:00,29.25,29.26,29.22,29.25,177200.0,21.9032,21.9106,21.8807,21.9032,177200.0
2012-10-11 11:50:00,29.25,29.25,29.2,29.22,258800.0,21.9032,21.9032,21.8657,21.8807,258800.0
2012-10-11 11:55:00,29.23,29.25,29.22,29.25,70400.0,21.8882,21.9032,21.8807,21.9032,70400.0
2012-10-11 12:00:00,29.25,29.25,29.22,29.25,166800.0,21.9032,21.9032,21.8807,21.9032,166800.0
2012-10-11 12:05:00,29.25,29.34,29.25,29.32,141800.0,21.9032,21.9705,21.9032,21.9556,141800.0
2012-10-11 12:10:00,29.32,29.32,29.29,29.32,101400.0,21.9556,21.9556,21.9331,21.9556,101400.0
2012-10-11 12:15:00,29.31,29.33,29.27,29.28,98800.0,21.9481,21.9631,21.9181,21.9256,98800.0
2012-10-11 12:20:00,29.28,29.28,29.22,29.23,204600.0,21.9256,21.9256,21.8807,21.8882,204600.0
2012-10-11 12:25:00,29.23,29.23,29.14,29.15,227800.0,21.8882,21.8882,21.8208,21.8283,227800.0
2012-10-11 12:30:00,29.16,29.16,29.1,29.12,231600.0,21.8358,21.8358,21.7908,21.8058,231600.0
2012-10-11 12:35:00,29.12,29.17,29.08,29.17,228400.0,21.8058,21.8432,21.7759,21.8432,228400.0
2012-10-11 12:40:00,29.18,29.18,29.09,29.11,172000.0,21.8507,21.8507,21.7833,21.7983,172000.0
2012-10-11 12:45:00,29.1,29.26,29.1,29.21,187400.0,21.7908,21.9106,21.7908,21.8732,187400.0
2012-10-11 12:50:00,29.22,29.23,29.2,29.22,80200.0,21.8807,21.8882,21.8657,21.8807,80200.0
2012-10-11 12:55:00,29.21,29.23,29.2,29.21,93600.0,21.8732,21.8882,21.8657,21.8732,93600.0
2012-10-11 13:00:00,29.21,29.27,29.21,29.26,86800.0,21.8732,21.9181,21.8732,21.9106,86800.0
2012-10-11 13:05:00,29.25,29.29,29.23,29.28,86000.0,21.9032,21.9331,21.8882,21.9256,86000.0
2012-10-11 13:10:00,29.28,29.3,29.27,29.3,303600.0,21.9256,21.9406,21.9181,21.9406,303600.0
2012-10-11 13:15:00,29.29,29.3,29.27,29.28,159400.0,21.9331,21.9406,21.9181,21.9256,159400.0
2012-10-11 13:20:00,29.28,29.29,29.21,29.22,120200.0,21.9256,21.9331,21.8732,21.8807,120200.0
2012-10-11 13:25:00,29.21,29.23,29.2,29.21,284400.0,21.8732,21.8882,21.8657,21.8732,284400.0
2012-10-11 13:30:00,29.2,29.22,29.17,29.21,90800.0,21.8657,21.8807,21.8432,21.8732,90800.0
2012-10-11 13:35:00,29.21,29.22,29.19,29.2,81800.0,21.8732,21.8807,21.8582,21.8657,81800.0
2012-10-11 13:40:00,29.19,29.2,29.15,29.17,59400.0,21.8582,21.8657,21.8283,21.8432,59400.0
2012-10-11 13:45:00,29.17,29.21,29.17,29.19,121200.0,21.8432,21.8732,21.8432,21.8582,121200.0
2012-10-11 13:50:00,29.19,29.21,29.12,29.13,249800.0,21.8582,21.8732,21.8058,21.8133,249800.0
2012-10-11 13:55:00,29.13,29.15,29.11,29.11,243800.0,21.8133,21.8283,21.7983,21.7983,243800.0
2012-10-11 14:00:00,29.11,29.12,29.1,29.12,144400.0,21.7983,21.8058,21.7908,21.8058,144400.0
2012-10-11 14:05:00,29.11,29.15,29.11,29.15,100200.0,21.7983,21.8283,21.7983,21.8283,100200.0
2012-10-11 14:10:00,29.15,29.22,29.14,29.22,113200.0,21.8283,21.8807,21.8208,21.8807,113200.0
2012-10-11 14:15:00,29.23,29.23,29.18,29.22,128600.0,21.8882,21.8882,21.8507,21.8807,128600.0
2012-10-11 14:20:00,29.21,29.25,29.18,29.25,197400.0,21.8732,21.9032,21.8507,21.9032,197400.0
2012-10-11 14:25:00,29.25,29.27,29.21,29.23,141600.0,21.9032,21.9181,21.8732,21.8882,141600.0
2012-10-11 14:30:00,29.23,29.23,29.2,29.21,77000.0,21.8882,21.8882,21.8657,21.8732,77000.0
2012-10-11 14:35:00,29.2,29.23,29.19,29.21,155800.0,21.8657,21.8882,21.8582,21.8732,155800.0
2012-10-11 14:40:00,29.21,29.21,29.16,29.18,74800.0,21.8732,21.8732,21.8358,21.8507,74800.0
2012-10-11 14:45:00,29.18,29.19,29.17,29.19,82600.0,21.8507,21.8582,21.8432,21.8582,82600.0
2012-10-11 14:50:00,29.19,29.22,29.16,29.16,95800.0,21.8582,21.8807,21.8358,21.8358,95800.0
2012-10-11 14:55:00,29.17,29.17,29.12,29.12,48600.0,21.8432,21.8432,21.8058,21.8058,48600.0
2012-10-11 15:00:00,29.12,29.13,29.11,29.13,318600.0,21.8058,21.8133,21.7983,21.8133,318600.0
2012-10-11 15:05:00,29.13,29.15,29.11,29.11,161200.0,21.8133,21.8283,21.7983,21.7983,161200.0
2012-10-11 15:10:00,29.11,29.19,29.11,29.15,155000.0,21.7983,21.8582,21.7983,21.8283,155000.0
2012-10-11 15:15:00,29.16,29.16,29.15,29.15,103800.0,21.8358,21.8358,21.8283,21.8283,103800.0
2012-10-11 15:20:00,29.16,29.19,29.15,29.19,194000.0,21.8358,21.8582,21.8283,21.8582,194000.0
2012-10-11 15:25:00,29.19,29.25,29.17,29.23,133200.0,21.8582,21.9032,21.8432,21.8882,133200.0
2012-10-11 15:30:00,29.23,29.23,29.18,29.18,157400.0,21.8882,21.8882,21.8507,21.8507,157400.0
2012-10-11 15:35:00,29.17,29.18,29.16,29.17,88600.0,21.8432,21.8507,21.8358,21.8432,88600.0
2012-10-11 15:40:00,29.17,29.18,29.16,29.16,90000.0,21.8432,21.8507,21.8358,21.8358,90000.0
2012-10-11 15:45:00,29.16,29.18,29.15,29.18,205200.0,21.8358,21.8507,21.8283,21.8507,205200.0
2012-10-11 15:50:00,29.17,29.21,29.16,29.21,218600.0,21.8432,21.8732,21.8358,21.8732,218600.0
2012-10-11 15:55:00,29.21,29.22,29.19,29.2,484400.0,21.8732,21.8807,21.8582,21.8657,484400.0
2012-10-12 09:30:00,28.99,29.33,28.96,29.32,103700.0,21.7085,21.9631,21.686,21.9556,103700.0
2012-10-12 09:35:00,29.33,29.37,29.25,29.31,113800.0,21.9631,21.993,21.9032,21.9481,113800.0
2012-10-12 09:40:00,29.31,29.32,29.1,29.12,58800.0,21.9481,21.9556,21.7908,21.8058,58800.0
2012-10-12 09:45:00,29.12,29.25,29.09,29.25,68400.0,21.8058,21.9032,21.7833,21.9032,68400.0
2012-10-12 09:50:00,29.26,29.38,29.14,29.38,82700.0,21.9106,22.0005,21.8208,22.0005,82700.0
2012-10-12 09:55:00,29.38,29.38,29.24,29.36,33300.0,22.0005,22.0005,21.8957,21.9855,33300.0
2012-10-12 10:00:00,29.36,29.38,29.29,29.32,59700.0,21.9855,22.0005,21.9331,21.9556,59700.0
2012-10-12 10:05:00,29.32,29.33,29.14,29.19,68500.0,21.9556,21.9631,21.8208,21.8582,68500.0
2012-10-12 10:10:00,29.18,29.3,29.18,29.3,24100.0,21.8507,21.9406,21.8507,21.9406,24100.0
2012-10-12 10:15:00,29.3,29.31,29.21,29.21,36100.0,21.9406,21.9481,21.8732,21.8732,36100.0
2012-10-12 10:20:00,29.21,29.23,29.13,29.21,52000.0,21.8732,21.8882,21.8133,21.8732,52000.0
2012-10-12 10:25:00,29.21,29.22,29.1,29.14,53200.0,21.8732,21.8807,21.7908,21.8208,53200.0
2012-10-12 10:30:00,29.16,29.21,29.15,29.2,55900.0,21.8358,21.8732,21.8283,21.8657,55900.0
2012-10-12 10:35:00,29.2,29.22,29.18,29.2,40000.0,21.8657,21.8807,21.8507,21.8657,40000.0
2012-10-12 10:40:00,29.2,29.24,29.2,29.22,36300.0,21.8657,21.8957,21.8657,21.8807,36300.0
2012-10-12 10:45:00,29.22,29.22,29.12,29.2,37600.0,21.8807,21.8807,21.8058,21.8657,37600.0
2012-10-12 10:50:00,29.2,29.21,29.13,29.19,29400.0,21.8657,21.8732,21.8133,21.8582,29400.0
2012-10-12 10:55:00,29.19,29.27,29.19,29.23,34800.0,21.8582,21.9181,21.8582,21.8882,34800.0
2012-10-12 11:00:00,29.23,29.25,29.15,29.15,29800.0,21.8882,21.9032,21.8283,21.8283,29800.0
2012-10-12 11:05:00,29.14,29.16,29.13,29.14,13300.0,21.8208,21.8358,21.8133,21.8208,13300.0
2012-10-12 11:10:00,29.14,29.14,29.04,29.05,55700.0,21.8208,21.8208,21.7459,21.7534,55700.0
2012-10-12 11:15:00,29.04,29.09,29.03,29.05,43400.0,21.7459,21.7833,21.7384,21.7534,43400.0
2012-10-12 11:20:00,29.05,29.08,29.04,29.07,20500.0,21.7534,21.7759,21.7459,21.7684,20500.0
2012-10-12 11:25:00,29.07,29.08,29.03,29.04,10600.0,21.7684,21.7759,21.7384,21.7459,10600.0
2012-10-12 11:30:00,29.03,29.03,28.96,29.02,52800.0,21.7384,21.7384,21.686,21.7309,52800.0
2012-10-12 11:35:00,29.01,29.04,29.0,29.04,23900.0,21.7234,21.7459,21.7159,21.7459,23900.0
2012-10-12 11:40:00,29.04,29.05,29.0,29.03,34300.0,21.7459,21.7534,21.7159,21.7384,34300.0
2012-10-12 11:45:00,29.04,29.05,29.02,29.03,16400.0,21.7459,21.7534,21.7309,21.7384,16400.0
2012-10-12 11:50:00,29.03,29.04,29.01,29.04,20100.0,21.7384,21.7459,21.7234,21.7459,20100.0
2012-10-12 11:55:00,29.04,29.04,29.0,29.03,17900.0,21.7459,21.7459,21.7159,21.7384,17900.0
2012-10-12 12:00:00,29.03,29.05,29.0,29.04,32200.0,21.7384,21.7534,21.7159,21.7459,32200.0
2012-10-12 12:05:00,29.03,29.07,29.01,29.05,15200.0,21.7384,21.7684,21.7234,21.7534,15200.0
2012-10-12 12:10:00,29.04,29.05,28.99,28.99,23500.0,21.7459,21.7534,21.7085,21.7085,23500.0
2012-10-12 12:15:00,28.99,29.0,28.95,28.98,48500.0,21.7085,21.7159,21.6785,21.701,48500.0
2012-10-12 12:20:00,28.98,29.0,28.98,29.0,47900.0,21.701,21.7159,21.701,21.7159,47900.0
2012-10-12 12:25:00,28.99,29.0,28.96,28.96,23200.0,21.7085,21.7159,21.686,21.686,23200.0
2012-10-12 12:30:00,28.97,29.01,28.96,28.99,29700.0,21.6935,21.7234,21.686,21.7085,29700.0
2012-10-12 12:35:00,29.0,29.01,28.96,28.98,34500.0,21.7159,21.7234,21.686,21.701,34500.0
2012-10-12 12:40:00,28.99,29.0,28.98,28.98,20000.0,21.7085,21.7159,21.701,21.701,20000.0
2012-10-12 12:45:00,28.98,28.98,28.95,28.96,19100.0,21.701,21.701,21.6785,21.686,19100.0
2012-10-12 12:50:00,28.95,28.99,28.94,28.99,10400.0,21.6785,21.7085,21.671,21.7085,10400.0
2012-10-12 12:55:00,28.98,29.01,28.98,29.0,36000.0,21.701,21.7234,21.701,21.7159,36000.0
2012-10-12 13:00:00,28.99,28.99,28.95,28.97,16900.0,21.7085,21.7085,21.6785,21.6935,16900.0
2012-10-12 13:05:00,28.98,28.98,28.94,28.94,28300.0,21.701,21.701,21.671,21.671,28300.0
2012-10-12 13:10:00,28.94,28.94,28.9,28.9,53500.0,21.671,21.671,21.6411,21.6411,53500.0
2012-10-12 13:15:00,28.9,28.92,28.89,28.91,93300.0,21.6411,21.656,21.6336,21.6486,93300.0
2012-10-12 13:20:00,28.91,28.91,28.88,28.9,35600.0,21.6486,21.6486,21.6261,21.6411,35600.0
2012-10-12 13:25:00,28.9,28.91,28.88,28.89,13400.0,21.6411,21.6486,21.6261,21.6336,13400.0
2012-10-12 13:30:00,28.88,28.91,28.87,28.9,37200.0,21.6261,21.6486,21.6186,21.6411,37200.0
2012-10-12 13:35:00,28.91,28.91,28.89,28.91,67400.0,21.6486,21.6486,21.6336,21.6486,67400.0
2012-10-12 13:40:00,28.92,28.93,28.89,28.89,7900.0,21.656,21.6635,21.6336,21.6336,7900.0
2012-10-12 13:45:00,28.9,28.92,28.88,28.92,18200.0,21.6411,21.656,21.6261,21.656,18200.0
2012-10-12 13:50:00,28.92,28.95,28.91,28.95,21300.0,21.656,21.6785,21.6486,21.6785,21300.0
2012-10-12 13:55:00,28.94,29.0,28.94,28.99,20900.0,21.671,21.7159,21.671,21.7085,20900.0
2012-10-12 14:00:00,28.98,29.0,28.96,29.0,30000.0,21.701,21.7159,21.686,21.7159,30000.0
2012-10-12 14:05:00,28.99,29.0,28.96,28.98,33200.0,21.7085,21.7159,21.686,21.701,33200.0
2012-10-12 14:10:00,28.98,29.0,28.97,28.98,23900.0,21.701,21.7159,21.6935,21.701,23900.0
2012-10-12 14:15:00,28.98,28.99,28.96,28.96,19300.0,21.701,21.7085,21.686,21.686,19300.0
2012-10-12 14:20:00,28.96,28.96,28.94,28.95,26000.0,21.686,21.686,21.671,21.6785,26000.0
2012-10-12 14:25:00,28.95,28.96,28.94,28.96,47700.0,21.6785,21.686,21.671,21.686,47700.0
2012-10-12 14:30:00,28.96,28.96,28.95,28.96,43900.0,21.686,21.686,21.6785,21.686,43900.0
2012-10-12 14:35:00,28.96,28.98,28.95,28.98,28900.0,21.686,21.701,21.6785,21.701,28900.0
2012-10-12 14:40:00,28.98,28.98,28.94,28.97,78400.0,21.701,21.701,21.671,21.6935,78400.0
2012-10-12 14:45:00,28.97,28.98,28.94,28.95,75500.0,21.6935,21.701,21.671,21.6785,75500.0
2012-10-12 14:50:00,28.95,29.04,28.95,29.0,84500.0,21.6785,21.7459,21.6785,21.7159,84500.0
2012-10-12 14:55:00,29.0,29.01,28.98,29.0,16500.0,21.7159,21.7234,21.701,21.7159,16500.0
2012-10-12 15:00:00,28.99,29.0,28.95,28.95,23100.0,21.7085,21.7159,21.6785,21.6785,23100.0
2012-10-12 15:05:00,28.94,28.98,28.93,28.98,42700.0,21.671,21.701,21.6635,21.701,42700.0
2012-10-12 15:10:00,28.98,28.99,28.96,28.98,32100.0,21.701,21.7085,21.686,21.701,32100.0
2012-10-12 15:15:00,28.98,29.03,28.98,29.02,19600.0,21.701,21.7384,21.701,21.7309,19600.0
2012-10-12 15:20:00,29.02,29.04,28.97,29.0,169200.0,21.7309,21.7459,21.6935,21.7159,169200.0
2012-10-12 15:25:00,28.99,29.01,28.96,28.97,87000.0,21.7085,21.7234,21.686,21.6935,87000.0
2012-10-12 15:30:00,28.97,28.98,28.94,28.95,83600.0,21.6935,21.701,21.671,21.6785,83600.0
2012-10-12 15:35:00,28.95,28.95,28.93,28.95,87100.0,21.6785,21.6785,21.6635,21.6785,87100.0
2012-10-12 15:40:00,28.94,28.98,28.92,28.97,103800.0,21.671,21.701,21.656,21.6935,103800.0
2012-10-12 15:45:00,28.98,29.0,28.94,28.96,165700.0,21.701,21.7159,21.671,21.686,165700.0
2012-10-12 15:50:00,28.96,28.98,28.95,28.97,58500.0,21.686,21.701,21.6785,21.6935,58500.0
2012-10-12 15:55:00,28.97,28.98,28.92,28.92,400700.0,21.6935,21.701,21.656,21.656,400700.0
2012-10-15 09:30:00,28.99,29.18,28.99,29.18,58800.0,21.7085,21.8507,21.7085,21.8507,58800.0
2012-10-15 09:35:00,29.19,29.19,29.0,29.12,36000.0,21.8582,21.8582,21.7159,21.8058,36000.0
2012-10-15 09:40:00,29.11,29.2,29.08,29.08,89100.0,21.7983,21.8657,21.7759,21.7759,89100.0
2012-10-15 09:45:00,29.08,29.15,29.06,29.11,125000.0,21.7759,21.8283,21.7609,21.7983,125000.0
2012-10-15 09:50:00,29.1,29.18,29.09,29.16,132400.0,21.7908,21.8507,21.7833,21.8358,132400.0
2012-10-15 09:55:00,29.15,29.23,29.11,29.16,66600.0,21.8283,21.8882,21.7983,21.8358,66600.0
2012-10-15 10:00:00,29.16,29.2,29.1,29.16,27900.0,21.8358,21.8657,21.7908,21.8358,27900.0
2012-10-15 10:05:00,29.16,29.18,29.08,29.18,53300.0,21.8358,21.8507,21.7759,21.8507,53300.0
2012-10-15 10:10:00,29.18,29.2,28.95,28.95,80300.0,21.8507,21.8657,21.6785,21.6785,80300.0
2012-10-15 10:15:00,28.95,28.97,28.91,28.93,67500.0,21.6785,21.6935,21.6486,21.6635,67500.0
2012-10-15 10:20:00,28.93,28.95,28.88,28.92,63500.0,21.6635,21.6785,21.6261,21.656,63500.0
2012-10-15 10:25:00,28.92,28.93,28.88,28.92,55700.0,21.656,21.6635,21.6261,21.656,55700.0
2012-10-15 10:30:00,28.91,28.93,28.86,28.87,69900.0,21.6486,21.6635,21.6111,21.6186,69900.0
2012-10-15 10:35:00,28.87,28.93,28.83,28.91,41000.0,21.6186,21.6635,21.5886,21.6486,41000.0
2012-10-15 10:40:00,28.92,28.97,28.89,28.9,70300.0,21.656,21.6935,21.6336,21.6411,70300.0
2012-10-15 10:45:00,28.89,28.89,28.81,28.85,125000.0,21.6336,21.6336,21.5737,21.6036,125000.0
2012-10-15 10:50:00,28.85,28.89,28.85,28.88,35200.0,21.6036,21.6336,21.6036,21.6261,35200.0
2012-10-15 10:55:00,28.88,28.91,28.87,28.89,18200.0,21.6261,21.6486,21.6186,21.6336,18200.0
2012-10-15 11:00:00,28.9,28.9,28.86,28.87,26000.0,21.6411,21.6411,21.6111,21.6186,26000.0
2012-10-15 11:05:00,28.87,28.97,28.86,28.97,33900.0,21.6186,21.6935,21.6111,21.6935,33900.0
2012-10-15 11:10:00,28.97,29.0,28.97,28.99,42700.0,21.6935,21.7159,21.6935,21.7085,42700.0
2012-10-15 11:15:00,28.99,28.99,28.93,28.93,39300.0,21.7085,21.7085,21.6635,21.6635,39300.0
2012-10-15 11:20:00,28.94,28.95,28.89,28.92,24500.0,21.671,21.6785,21.6336,21.656,24500.0
2012-10-15 11:25:00,28.93,28.97,28.91,28.91,13500.0,21.6635,21.6935,21.6486,21.6486,13500.0
2012-10-15 11:30:00,28.9,28.94,28.9,28.94,31900.0,21.6411,21.671,21.6411,21.671,31900.0
2012-10-15 11:35:00,28.94,29.01,28.94,28.98,41000.0,21.671,21.7234,21.671,21.701,41000.0
2012-10-15 11:40:00,28.98,29.02,28.95,28.95,25400.0,21.701,21.7309,21.6785,21.6785,25400.0
2012-10-15 11:45:00,28.95,28.95,28.89,28.9,32200.0,21.6785,21.6785,21.6336,21.6411,32200.0
2012-10-15 11:50:00,28.9,28.92,28.88,28.9,56200.0,21.6411,21.656,21.6261,21.6411,56200.0
2012-10-15 11:55:00,28.9,28.94,28.89,28.93,50700.0,21.6411,21.671,21.6336,21.6635,50700.0
2012-10-15 12:00:00,28.93,28.94,28.86,28.89,53900.0,21.6635,21.671,21.6111,21.6336,53900.0
2012-10-15 12:05:00,28.89,28.9,28.85,28.89,36500.0,21.6336,21.6411,21.6036,21.6336,36500.0
2012-10-15 12:10:00,28.89,28.89,28.87,28.89,16300.0,21.6336,21.6336,21.6186,21.6336,16300.0
2012-10-15 12:15:00,28.89,28.94,28.89,28.94,16500.0,21.6336,21.671,21.6336,21.671,16500.0
2012-10-15 12:20:00,28.93,28.94,28.9,28.91,27300.0,21.6635,21.671,21.6411,21.6486,27300.0
2012-10-15 12:25:00,28.9,28.96,28.89,28.96,31600.0,21.6411,21.686,21.6336,21.686,31600.0
2012-10-15 12:30:00,28.97,28.97,28.92,28.93,24500.0,21.6935,21.6935,21.656,21.6635,24500.0
2012-10-15 12:35:00,28.93,28.97,28.93,28.96,18700.0,21.6635,21.6935,21.6635,21.686,18700.0
2012-10-15 12:40:00,28.97,28.99,28.97,28.98,45900.0,21.6935,21.7085,21.6935,21.701,45900.0
2012-10-15 12:45:00,28.98,28.99,28.94,28.95,16200.0,21.701,21.7085,21.671,21.6785,16200.0
2012-10-15 12:50:00,28.95,28.96,28.93,28.93,23900.0,21.6785,21.686,21.6635,21.6635,23900.0
2012-10-15 12:55:00,28.93,28.96,28.93,28.93,44900.0,21.6635,21.686,21.6635,21.6635,44900.0
2012-10-15 13:00:00,28.93,28.95,28.92,28.94,34300.0,21.6635,21.6785,21.656,21.671,34300.0
2012-10-15 13:05:00,28.93,28.94,28.93,28.94,13600.0,21.6635,21.671,21.6635,21.671,13600.0
2012-10-15 13:10:00,28.94,28.94,28.89,28.89,24600.0,21.671,21.671,21.6336,21.6336,24600.0
2012-10-15 13:15:00,28.89,28.91,28.89,28.9,21300.0,21.6336,21.6486,21.6336,21.6411,21300.0
2012-10-15 13:20:00,28.9,28.94,28.9,28.9,30800.0,21.6411,21.671,21.6411,21.6411,30800.0
2012-10-15 13:25:00,28.9,28.9,28.86,28.87,13100.0,21.6411,21.6411,21.6111,21.6186,13100.0
2012-10-15 13:30:00,28.87,28.89,28.85,28.85,21500.0,21.6186,21.6336,21.6036,21.6036,21500.0
2012-10-15 13:35:00,28.86,28.86,28.85,28.85,24300.0,21.6111,21.6111,21.6036,21.6036,24300.0
2012-10-15 13:40:00,28.86,28.89,28.86,28.89,11700.0,21.6111,21.6336,21.6111,21.6336,11700.0
2012-10-15 13:45:00,28.89,28.9,28.88,28.89,16200.0,21.6336,21.6411,21.6261,21.6336,16200.0
2012-10-15 13:50:00,28.89,28.9,28.86,28.87,25100.0,21.6336,21.6411,21.6111,21.6186,25100.0
2012-10-15 13:55:00,28.87,28.88,28.85,28.86,20600.0,21.6186,21.6261,21.6036,21.6111,20600.0
2012-10-15 14:00:00,28.87,28.87,28.85,28.87,19700.0,21.6186,21.6186,21.6036,21.6186,19700.0
2012-10-15 14:05:00,28.87,28.89,28.87,28.89,16600.0,21.6186,21.6336,21.6186,21.6336,16600.0
2012-10-15 14:10:00,28.89,28.91,28.88,28.89,29700.0,21.6336,21.6486,21.6261,21.6336,29700.0
2012-10-15 14:15:00,28.88,28.91,28.88,28.91,22200.0,21.6261,21.6486,21.6261,21.6486,22200.0
2012-10-15 14:20:00,28.9,28.99,28.9,28.97,129900.0,21.6411,21.7085,21.6411,21.6935,129900.0
2012-10-15 14:25:00,28.96,28.99,28.93,28.93,49400.0,21.686,21.7085,21.6635,21.6635,49400.0
2012-10-15 14:30:00,28.93,28.95,28.9,28.93,30100.0,21.6635,21.6785,21.6411,21.6635,30100.0
2012-10-15 14:35:00,28.92,28.97,28.92,28.96,32700.0,21.656,21.6935,21.656,21.686,32700.0
2012-10-15 14:40:00,28.96,28.97,28.9,28.91,30300.0,21.686,21.6935,21.6411,21.6486,30300.0
2012-10-15 14:45:00,28.91,28.94,28.89,28.92,27300.0,21.6486,21.671,21.6336,21.656,27300.0
2012-10-15 14:50:00,28.93,29.02,28.92,29.0,105100.0,21.6635,21.7309,21.656,21.7159,105100.0
2012-10-15 14:55:00,29.0,29.03,29.0,29.01,71000.0,21.7159,21.7384,21.7159,21.7234,71000.0
2012-10-15 15:00:00,29.0,29.06,29.0,29.0,71200.0,21.7159,21.7609,21.7159,21.7159,71200.0
2012-10-15 15:05:00,29.0,29.04,29.0,29.03,40900.0,21.7159,21.7459,21.7159,21.7384,40900.0
2012-10-15 15:10:00,29.03,29.09,29.01,29.02,59900.0,21.7384,21.7833,21.7234,21.7309,59900.0
2012-10-15 15:15:00,29.01,29.11,29.01,29.1,59200.0,21.7234,21.7983,21.7234,21.7908,59200.0
2012-10-15 15:20:00,29.09,29.14,29.09,29.12,121200.0,21.7833,21.8208,21.7833,21.8058,121200.0
2012-10-15 15:25:00,29.12,29.13,29.1,29.12,51700.0,21.8058,21.8133,21.7908,21.8058,51700.0
2012-10-15 15:30:00,29.12,29.15,29.1,29.1,81600.0,21.8058,21.8283,21.7908,21.7908,81600.0
2012-10-15 15:35:00,29.1,29.14,29.1,29.12,51500.0,21.7908,21.8208,21.7908,21.8058,51500.0
2012-10-15 15:40:00,29.12,29.15,29.11,29.14,70200.0,21.8058,21.8283,21.7983,21.8208,70200.0
2012-10-15 15:45:00,29.15,29.23,29.15,29.21,182800.0,21.8283,21.8882,21.8283,21.8732,182800.0
2012-10-15 15:50:00,29.21,29.22,29.2,29.2,91300.0,21.8732,21.8807,21.8657,21.8657,91300.0
2012-10-15 15:55:00,29.21,29.24,29.17,29.18,197800.0,21.8732,21.8957,21.8432,21.8507,197800.0
2012-10-16 09:30:00,29.37,29.39,29.26,29.32,203700.0,21.993,22.008,21.9106,21.9556,203700.0
2012-10-16 09:35:00,29.32,29.46,29.32,29.4,102300.0,21.9556,22.0604,21.9556,22.0155,102300.0
2012-10-16 09:40:00,29.39,29.44,29.31,29.41,77000.0,22.008,22.0454,21.9481,22.023,77000.0
2012-10-16 09:45:00,29.41,29.46,29.39,29.45,44800.0,22.023,22.0604,22.008,22.0529,44800.0
2012-10-16 09:50:00,29.46,29.65,29.46,29.61,108800.0,22.0604,22.2027,22.0604,22.1727,108800.0
2012-10-16 09:55:00,29.61,29.61,29.51,29.51,52200.0,22.1727,22.1727,22.0978,22.0978,52200.0
2012-10-16 10:00:00,29.52,29.56,29.5,29.52,95200.0,22.1053,22.1353,22.0904,22.1053,95200.0
2012-10-16 10:05:00,29.51,29.55,29.47,29.47,57800.0,22.0978,22.1278,22.0679,22.0679,57800.0
2012-10-16 10:10:00,29.47,29.61,29.47,29.57,58400.0,22.0679,22.1727,22.0679,22.1428,58400.0
2012-10-16 10:15:00,29.58,29.59,29.55,29.56,38700.0,22.1503,22.1578,22.1278,22.1353,38700.0
2012-10-16 10:20:00,29.55,29.57,29.51,29.51,28600.0,22.1278,22.1428,22.0978,22.0978,28600.0
2012-10-16 10:25:00,29.52,29.58,29.5,29.56,54000.0,22.1053,22.1503,22.0904,22.1353,54000.0
2012-10-16 10:30:00,29.56,29.64,29.55,29.62,103700.0,22.1353,22.1952,22.1278,22.1802,103700.0
2012-10-16 10:35:00,29.6,29.61,29.55,29.58,52100.0,22.1652,22.1727,22.1278,22.1503,52100.0
2012-10-16 10:40:00,29.57,29.58,29.55,29.55,45700.0,22.1428,22.1503,22.1278,22.1278,45700.0
2012-10-16 10:45:00,29.55,29.61,29.55,29.61,68100.0,22.1278,22.1727,22.1278,22.1727,68100.0
2012-10-16 10:50:00,29.61,29.62,29.58,29.6,60100.0,22.1727,22.1802,22.1503,22.1652,60100.0
2012-10-16 10:55:00,29.61,29.69,29.6,29.68,34700.0,22.1727,22.2326,22.1652,22.2251,34700.0
2012-10-16 11:00:00,29.67,29.69,29.65,29.65,37400.0,22.2177,22.2326,22.2027,22.2027,37400.0
2012-10-16 11:05:00,29.65,29.67,29.62,29.64,53600.0,22.2027,22.2177,22.1802,22.1952,53600.0
2012-10-16 11:10:00,29.65,29.66,29.61,29.62,43900.0,22.2027,22.2102,22.1727,22.1802,43900.0
2012-10-16 11:15:00,29.63,29.64,29.62,29.63,15200.0,22.1877,22.1952,22.1802,22.1877,15200.0
2012-10-16 11:20:00,29.63,29.7,29.63,29.69,22100.0,22.1877,22.2401,22.1877,22.2326,22100.0
2012-10-16 11:25:00,29.69,29.74,29.69,29.74,57800.0,22.2326,22.2701,22.2326,22.2701,57800.0
2012-10-16 11:30:00,29.74,29.77,29.74,29.76,60400.0,22.2701,22.2925,22.2701,22.2851,60400.0
2012-10-16 11:35:00,29.76,29.8,29.76,29.79,44900.0,22.2851,22.315,22.2851,22.3075,44900.0
2012-10-16 11:40:00,29.79,29.79,29.76,29.76,57400.0,22.3075,22.3075,22.2851,22.2851,57400.0
2012-10-16 11:45:00,29.76,29.77,29.73,29.73,34200.0,22.2851,22.2925,22.2626,22.2626,34200.0
2012-10-16 11:50:00,29.74,29.74,29.7,29.71,18000.0,22.2701,22.2701,22.2401,22.2476,18000.0
2012-10-16 11:55:00,29.72,29.73,29.7,29.73,30100.0,22.2551,22.2626,22.2401,22.2626,30100.0
2012-10-16 12:00:00,29.72,29.74,29.7,29.71,44200.0,22.2551,22.2701,22.2401,22.2476,44200.0
2012-10-16 12:05:00,29.71,29.8,29.71,29.79,27500.0,22.2476,22.315,22.2476,22.3075,27500.0
2012-10-16 12:10:00,29.79,29.87,29.79,29.85,88800.0,22.3075,22.3674,22.3075,22.3524,88800.0
2012-10-16 12:15:00,29.85,29.86,29.85,29.85,74600.0,22.3524,22.3599,22.3524,22.3524,74600.0
2012-10-16 12:20:00,29.85,29.86,29.75,29.75,78300.0,22.3524,22.3599,22.2776,22.2776,78300.0
2012-10-16 12:25:00,29.75,29.77,29.74,29.76,30100.0,22.2776,22.2925,22.2701,22.2851,30100.0
2012-10-16 12:30:00,29.74,29.77,29.73,29.76,32000.0,22.2701,22.2925,22.2626,22.2851,32000.0
2012-10-16 12:35:00,29.77,29.8,29.76,29.79,34100.0,22.2925,22.315,22.2851,22.3075,34100.0
2012-10-16 12:40:00,29.79,29.86,29.79,29.86,87500.0,22.3075,22.3599,22.3075,22.3599,87500.0
2012-10-16 12:45:00,29.85,29.86,29.83,29.86,14200.0,22.3524,22.3599,22.3375,22.3599,14200.0
2012-10-16 12:50:00,29.86,29.89,29.81,29.81,63700.0,22.3599,22.3824,22.3225,22.3225,63700.0
2012-10-16 12:55:00,29.82,29.82,29.76,29.76,11900.0,22.33,22.33,22.2851,22.2851,11900.0
2012-10-16 13:00:00,29.76,29.81,29.76,29.8,22700.0,22.2851,22.3225,22.2851,22.315,22700.0
2012-10-16 13:05:00,29.81,29.83,29.78,29.79,54700.0,22.3225,22.3375,22.3,22.3075,54700.0
2012-10-16 13:10:00,29.78,29.82,29.77,29.77,53200.0,22.3,22.33,22.2925,22.2925,53200.0
2012-10-16 13:15:00,29.78,29.79,29.73,29.75,47500.0,22.3,22.3075,22.2626,22.2776,47500.0
2012-10-16 13:20:00,29.75,29.75,29.72,29.75,25600.0,22.2776,22.2776,22.2551,22.2776,25600.0
2012-10-16 13:25:00,29.74,29.76,29.74,29.76,27100.0,22.2701,22.2851,22.2701,22.2851,27100.0
2012-10-16 13:30:00,29.76,29.8,29.74,29.74,40000.0,22.2851,22.315,22.2701,22.2701,40000.0
2012-10-16 13:35:00,29.74,29.76,29.73,29.75,24400.0,22.2701,22.2851,22.2626,22.2776,24400.0
2012-10-16 13:40:00,29.75,29.76,29.71,29.71,16900.0,22.2776,22.2851,22.2476,22.2476,16900.0
2012-10-16 13:45:00,29.72,29.72,29.7,29.71,27700.0,22.2551,22.2551,22.2401,22.2476,27700.0
2012-10-16 13:50:00,29.71,29.77,29.7,29.74,57000.0,22.2476,22.2925,22.2401,22.2701,57000.0
2012-10-16 13:55:00,29.74,29.75,29.72,29.73,22100.0,22.2701,22.2776,22.2551,22.2626,22100.0
2012-10-16 14:00:00,29.73,29.74,29.71,29.74,33500.0,22.2626,22.2701,22.2476,22.2701,33500.0
2012-10-16 14:05:00,29.74,29.76,29.73,29.73,35500.0,22.2701,22.2851,22.2626,22.2626,35500.0
2012-10-16 14:10:00,29.73,29.76,29.72,29.75,47900.0,22.2626,22.2851,22.2551,22.2776,47900.0
2012-10-16 14:15:00,29.76,29.76,29.72,29.74,24700.0,22.2851,22.2851,22.2551,22.2701,24700.0
2012-10-16 14:20:00,29.73,29.75,29.72,29.75,26000.0,22.2626,22.2776,22.2551,22.2776,26000.0
2012-10-16 14:25:00,29.74,29.8,29.73,29.79,61200.0,22.2701,22.315,22.2626,22.3075,61200.0
2012-10-16 14:30:00,29.79,29.85,29.79,29.83,89100.0,22.3075,22.3524,22.3075,22.3375,89100.0
2012-10-16 14:35:00,29.84,29.86,29.82,29.83,59900.0,22.345,22.3599,22.33,22.3375,59900.0
2012-10-16 14:40:00,29.82,29.83,29.79,29.79,27800.0,22.33,22.3375,22.3075,22.3075,27800.0
2012-10-16 14:45:00,29.79,29.81,29.79,29.79,34700.0,22.3075,22.3225,22.3075,22.3075,34700.0
2012-10-16 14:50:00,29.79,29.79,29.76,29.76,24100.0,22.3075,22.3075,22.2851,22.2851,24100.0
2012-10-16 14:55:00,29.76,29.78,29.74,29.76,24400.0,22.2851,22.3,22.2701,22.2851,24400.0
2012-10-16 15:00:00,29.77,29.77,29.74,29.75,29800.0,22.2925,22.2925,22.2701,22.2776,29800.0
2012-10-16 15:05:00,29.74,29.75,29.72,29.72,34600.0,22.2701,22.2776,22.2551,22.2551,34600.0
2012-10-16 15:10:00,29.72,29.77,29.72,29.77,29000.0,22.2551,22.2925,22.2551,22.2925,29000.0
2012-10-16 15:15:00,29.77,29.77,29.75,29.75,53200.0,22.2925,22.2925,22.2776,22.2776,53200.0
2012-10-16 15:20:00,29.76,29.76,29.74,29.74,36800.0,22.2851,22.2851,22.2701,22.2701,36800.0
2012-10-16 15:25:00,29.75,29.81,29.74,29.8,58900.0,22.2776,22.3225,22.2701,22.315,58900.0
2012-10-16 15:30:00,29.8,29.81,29.75,29.77,81300.0,22.315,22.3225,22.2776,22.2925,81300.0
2012-10-16 15:35:00,29.77,29.77,29.75,29.75,33300.0,22.2925,22.2925,22.2776,22.2776,33300.0
2012-10-16 15:40:00,29.76,29.83,29.75,29.79,109600.0,22.2851,22.3375,22.2776,22.3075,109600.0
2012-10-16 15:45:00,29.79,29.79,29.73,29.73,249400.0,22.3075,22.3075,22.2626,22.2626,249400.0
2012-10-16 15:50:00,29.74,29.78,29.72,29.76,457200.0,22.2701,22.3,22.2551,22.2851,457200.0
2012-10-16 15:55:00,29.77,29.8,29.76,29.78,402100.0,22.2925,22.315,22.2851,22.3,402100.0
2012-10-17 09:30:00,29.59,29.67,29.15,29.33,282000.0,22.1578,22.2177,21.8283,21.9631,282000.0
2012-10-17 09:35:00,29.31,29.4,29.06,29.31,230600.0,21.9481,22.0155,21.7609,21.9481,230600.0
2012-10-17 09:40:00,29.31,29.49,29.17,29.39,209100.0,21.9481,22.0829,21.8432,22.008,209100.0
2012-10-17 09:45:00,29.38,29.65,29.35,29.65,291000.0,22.0005,22.2027,21.978,22.2027,291000.0
2012-10-17 09:50:00,29.65,29.65,29.51,29.55,77100.0,22.2027,22.2027,22.0978,22.1278,77100.0
2012-10-17 09:55:00,29.55,29.62,29.47,29.56,168000.0,22.1278,22.1802,22.0679,22.1353,168000.0
2012-10-17 10:00:00,29.56,29.69,29.54,29.67,186400.0,22.1353,22.2326,22.1203,22.2177,186400.0
2012-10-17 10:05:00,29.67,29.83,29.65,29.83,132700.0,22.2177,22.3375,22.2027,22.3375,132700.0
2012-10-17 10:10:00,29.83,29.86,29.71,29.75,137400.0,22.3375,22.3599,22.2476,22.2776,137400.0
2012-10-17 10:15:00,29.75,29.78,29.7,29.72,90900.0,22.2776,22.3,22.2401,22.2551,90900.0
2012-10-17 10:20:00,29.7,29.73,29.7,29.7,72400.0,22.2401,22.2626,22.2401,22.2401,72400.0
2012-10-17 10:25:00,29.71,29.75,29.7,29.71,37300.0,22.2476,22.2776,22.2401,22.2476,37300.0
2012-10-17 10:30:00,29.7,29.73,29.67,29.72,69000.0,22.2401,22.2626,22.2177,22.2551,69000.0
2012-10-17 10:35:00,29.71,29.78,29.69,29.77,71900.0,22.2476,22.3,22.2326,22.2925,71900.0
2012-10-17 10:40:00,29.78,29.81,29.75,29.76,49900.0,22.3,22.3225,22.2776,22.2851,49900.0
2012-10-17 10:45:00,29.76,29.88,29.73,29.87,89900.0,22.2851,22.3749,22.2626,22.3674,89900.0
2012-10-17 10:50:00,29.86,29.87,29.79,29.81,34300.0,22.3599,22.3674,22.3075,22.3225,34300.0
2012-10-17 10:55:00,29.81,29.85,29.77,29.78,51000.0,22.3225,22.3524,22.2925,22.3,51000.0
2012-10-17 11:00:00,29.77,29.79,29.74,29.74,71800.0,22.2925,22.3075,22.2701,22.2701,71800.0
2012-10-17 11:05:00,29.74,29.77,29.72,29.73,44200.0,22.2701,22.2925,22.2551,22.2626,44200.0
2012-10-17 11:10:00,29.73,29.81,29.73,29.79,35900.0,22.2626,22.3225,22.2626,22.3075,35900.0
2012-10-17 11:15:00,29.8,29.82,29.78,29.8,33800.0,22.315,22.33,22.3,22.315,33800.0
2012-10-17 11:20:00,29.8,29.82,29.75,29.77,79800.0,22.315,22.33,22.2776,22.2925,79800.0
2012-10-17 11:25:00,29.78,29.91,29.77,29.9,113700.0,22.3,22.3974,22.2925,22.3899,113700.0
2012-10-17 11:30:00,29.9,29.95,29.9,29.93,90300.0,22.3899,22.4273,22.3899,22.4124,90300.0
2012-10-17 11:35:00,29.92,29.92,29.82,29.86,48300.0,22.4049,22.4049,22.33,22.3599,48300.0
2012-10-17 11:40:00,29.86,29.9,29.85,29.85,29800.0,22.3599,22.3899,22.3524,22.3524,29800.0
2012-10-17 11:45:00,29.85,29.85,29.78,29.81,37300.0,22.3524,22.3524,22.3,22.3225,37300.0
2012-10-17 11:50:00,29.82,29.84,29.8,29.8,21600.0,22.33,22.345,22.315,22.315,21600.0
2012-10-17 11:55:00,29.8,29.86,29.79,29.84,29200.0,22.315,22.3599,22.3075,22.345,29200.0
2012-10-17 12:00:00,29.84,29.85,29.76,29.79,46200.0,22.345,22.3524,22.2851,22.3075,46200.0
2012-10-17 12:05:00,29.78,29.85,29.78,29.84,41500.0,22.3,22.3524,22.3,22.345,41500.0
2012-10-17 12:10:00,29.84,29.85,29.82,29.82,46300.0,22.345,22.3524,22.33,22.33,46300.0
2012-10-17 12:15:00,29.83,29.83,29.8,29.81,23400.0,22.3375,22.3375,22.315,22.3225,23400.0
2012-10-17 12:20:00,29.81,29.88,29.8,29.86,37800.0,22.3225,22.3749,22.315,22.3599,37800.0
2012-10-17 12:25:00,29.85,29.87,29.83,29.85,32900.0,22.3524,22.3674,22.3375,22.3524,32900.0
2012-10-17 12:30:00,29.85,29.9,29.85,29.88,37800.0,22.3524,22.3899,22.3524,22.3749,37800.0
2012-10-17 12:35:00,29.88,29.95,29.88,29.92,74500.0,22.3749,22.4273,22.3749,22.4049,74500.0
2012-10-17 12:40:00,29.92,29.93,29.9,29.9,24600.0,22.4049,22.4124,22.3899,22.3899,24600.0
2012-10-17 12:45:00,29.9,29.91,29.88,29.89,62000.0,22.3899,22.3974,22.3749,22.3824,62000.0
2012-10-17 12:50:00,29.89,29.9,29.87,29.88,12500.0,22.3824,22.3899,22.3674,22.3749,12500.0
2012-10-17 12:55:00,29.88,29.9,29.86,29.9,30900.0,22.3749,22.3899,22.3599,22.3899,30900.0
2012-10-17 13:00:00,29.9,29.96,29.89,29.91,55000.0,22.3899,22.4348,22.3824,22.3974,55000.0
2012-10-17 13:05:00,29.9,29.93,29.89,29.9,28400.0,22.3899,22.4124,22.3824,22.3899,28400.0
2012-10-17 13:10:00,29.9,29.91,29.89,29.9,34600.0,22.3899,22.3974,22.3824,22.3899,34600.0
2012-10-17 13:15:00,29.9,29.91,29.89,29.9,19500.0,22.3899,22.3974,22.3824,22.3899,19500.0
2012-10-17 13:20:00,29.9,29.91,29.89,29.91,41200.0,22.3899,22.3974,22.3824,22.3974,41200.0
2012-10-17 13:25:00,29.91,29.91,29.87,29.88,24300.0,22.3974,22.3974,22.3674,22.3749,24300.0
2012-10-17 13:30:00,29.87,29.88,29.81,29.82,34100.0,22.3674,22.3749,22.3225,22.33,34100.0
2012-10-17 13:35:00,29.83,29.86,29.83,29.83,38500.0,22.3375,22.3599,22.3375,22.3375,38500.0
2012-10-17 13:40:00,29.83,29.86,29.8,29.84,90900.0,22.3375,22.3599,22.315,22.345,90900.0
2012-10-17 13:45:00,29.85,29.86,29.73,29.77,171100.0,22.3524,22.3599,22.2626,22.2925,171100.0
2012-10-17 13:50:00,29.76,29.79,29.68,29.69,150200.0,22.2851,22.3075,22.2251,22.2326,150200.0
2012-10-17 13:55:00,29.69,29.74,29.66,29.71,129200.0,22.2326,22.2701,22.2102,22.2476,129200.0
2012-10-17 14:00:00,29.72,29.75,29.72,29.73,53800.0,22.2551,22.2776,22.2551,22.2626,53800.0
2012-10-17 14:05:00,29.73,29.8,29.72,29.79,64600.0,22.2626,22.315,22.2551,22.3075,64600.0
2012-10-17 14:10:00,29.8,29.83,29.78,29.79,61400.0,22.315,22.3375,22.3,22.3075,61400.0
2012-10-17 14:15:00,29.77,29.79,29.75,29.77,48800.0,22.2925,22.3075,22.2776,22.2925,48800.0
2012-10-17 14:20:00,29.78,29.81,29.75,29.79,67700.0,22.3,22.3225,22.2776,22.3075,67700.0
2012-10-17 14:25:00,29.79,29.8,29.75,29.75,28300.0,22.3075,22.315,22.2776,22.2776,28300.0
2012-10-17 14:30:00,29.76,29.76,29.73,29.73,39400.0,22.2851,22.2851,22.2626,22.2626,39400.0
2012-10-17 14:35:00,29.73,29.79,29.73,29.73,60600.0,22.2626,22.3075,22.2626,22.2626,60600.0
2012-10-17 14:40:00,29.74,29.78,29.73,29.77,39400.0,22.2701,22.3,22.2626,22.2925,39400.0
2012-10-17 14:45:00,29.77,29.78,29.73,29.73,25500.0,22.2925,22.3,22.2626,22.2626,25500.0
2012-10-17 14:50:00,29.73,29.74,29.72,29.73,18000.0,22.2626,22.2701,22.2551,22.2626,18000.0
2012-10-17 14:55:00,29.73,29.78,29.73,29.75,37800.0,22.2626,22.3,22.2626,22.2776,37800.0
2012-10-17 15:00:00,29.76,29.78,29.76,29.78,30400.0,22.2851,22.3,22.2851,22.3,30400.0
2012-10-17 15:05:00,29.77,29.86,29.77,29.85,55600.0,22.2925,22.3599,22.2925,22.3524,55600.0
2012-10-17 15:10:00,29.86,29.87,29.83,29.84,47200.0,22.3599,22.3674,22.3375,22.345,47200.0
2012-10-17 15:15:00,29.84,29.87,29.83,29.83,40400.0,22.345,22.3674,22.3375,22.3375,40400.0
2012-10-17 15:20:00,29.83,29.84,29.81,29.82,53000.0,22.3375,22.345,22.3225,22.33,53000.0
2012-10-17 15:25:00,29.83,29.83,29.79,29.8,52900.0,22.3375,22.3375,22.3075,22.315,52900.0
2012-10-17 15:30:00,29.8,29.81,29.77,29.79,74700.0,22.315,22.3225,22.2925,22.3075,74700.0
2012-10-17 15:35:00,29.79,29.86,29.79,29.85,113400.0,22.3075,22.3599,22.3075,22.3524,113400.0
2012-10-17 15:40:00,29.85,29.86,29.83,29.86,54200.0,22.3524,22.3599,22.3375,22.3599,54200.0
2012-10-17 15:45:00,29.85,29.89,29.84,29.89,203800.0,22.3524,22.3824,22.345,22.3824,203800.0
2012-10-17 15:50:00,29.88,29.89,29.84,29.87,143900.0,22.3749,22.3824,22.345,22.3674,143900.0
2012-10-17 15:55:00,29.88,29.93,29.87,29.93,775800.0,22.3749,22.4124,22.3674,22.4124,775800.0
2012-10-18 09:30:00,29.97,30.13,29.91,30.08,245300.0,22.4423,22.5621,22.3974,22.5247,245300.0
2012-10-18 09:35:00,30.09,30.22,30.06,30.07,192300.0,22.5322,22.6295,22.5097,22.5172,192300.0
2012-10-18 09:40:00,30.07,30.18,29.95,30.13,235800.0,22.5172,22.5996,22.4273,22.5621,235800.0
2012-10-18 09:45:00,30.13,30.2,30.08,30.2,144500.0,22.5621,22.6145,22.5247,22.6145,144500.0
2012-10-18 09:50:00,30.2,30.28,30.12,30.23,170600.0,22.6145,22.6744,22.5546,22.637,170600.0
2012-10-18 09:55:00,30.22,30.25,30.13,30.15,169200.0,22.6295,22.652,22.5621,22.5771,169200.0
2012-10-18 10:00:00,30.14,30.23,30.11,30.11,141800.0,22.5696,22.637,22.5471,22.5471,141800.0
2012-10-18 10:05:00,30.11,30.11,29.99,30.02,91700.0,22.5471,22.5471,22.4573,22.4797,91700.0
2012-10-18 10:10:00,30.03,30.03,29.97,30.0,120000.0,22.4872,22.4872,22.4423,22.4648,120000.0
2012-10-18 10:15:00,30.0,30.01,29.82,29.87,282500.0,22.4648,22.4723,22.33,22.3674,282500.0
2012-10-18 10:20:00,29.87,29.97,29.85,29.93,75400.0,22.3674,22.4423,22.3524,22.4124,75400.0
2012-10-18 10:25:00,29.93,30.02,29.9,30.01,70600.0,22.4124,22.4797,22.3899,22.4723,70600.0
2012-10-18 10:30:00,30.02,30.15,30.01,30.15,148800.0,22.4797,22.5771,22.4723,22.5771,148800.0
2012-10-18 10:35:00,30.15,30.15,30.0,30.06,103900.0,22.5771,22.5771,22.4648,22.5097,103900.0
2012-10-18 10:40:00,30.06,30.08,30.04,30.07,45900.0,22.5097,22.5247,22.4947,22.5172,45900.0
2012-10-18 10:45:00,30.08,30.18,30.06,30.18,61300.0,22.5247,22.5996,22.5097,22.5996,61300.0
2012-10-18 10:50:00,30.19,30.21,30.16,30.19,57900.0,22.607,22.622,22.5846,22.607,57900.0
2012-10-18 10:55:00,30.19,30.31,30.18,30.29,100000.0,22.607,22.6969,22.5996,22.6819,100000.0
2012-10-18 11:00:00,30.29,30.38,30.24,30.26,144200.0,22.6819,22.7493,22.6445,22.6595,144200.0
2012-10-18 11:05:00,30.27,30.35,30.21,30.21,85700.0,22.667,22.7269,22.622,22.622,85700.0
2012-10-18 11:10:00,30.2,30.22,30.14,30.16,46100.0,22.6145,22.6295,22.5696,22.5846,46100.0
2012-10-18 11:15:00,30.16,30.22,30.14,30.14,53900.0,22.5846,22.6295,22.5696,22.5696,53900.0
2012-10-18 11:20:00,30.14,30.16,30.07,30.13,39200.0,22.5696,22.5846,22.5172,22.5621,39200.0
2012-10-18 11:25:00,30.12,30.12,30.05,30.11,25700.0,22.5546,22.5546,22.5022,22.5471,25700.0
2012-10-18 11:30:00,30.11,30.19,30.1,30.18,40900.0,22.5471,22.607,22.5397,22.5996,40900.0
2012-10-18 11:35:00,30.18,30.24,30.18,30.22,45300.0,22.5996,22.6445,22.5996,22.6295,45300.0
2012-10-18 11:40:00,30.22,30.25,30.21,30.22,28200.0,22.6295,22.652,22.622,22.6295,28200.0
2012-10-18 11:45:00,30.22,30.22,30.19,30.19,33800.0,22.6295,22.6295,22.607,22.607,33800.0
2012-10-18 11:50:00,30.19,30.24,30.18,30.23,48600.0,22.607,22.6445,22.5996,22.637,48600.0
2012-10-18 11:55:00,30.24,30.32,30.23,30.3,70700.0,22.6445,22.7044,22.637,22.6894,70700.0
2012-10-18 12:00:00,30.29,30.43,30.28,30.41,100100.0,22.6819,22.7868,22.6744,22.7718,100100.0
2012-10-18 12:05:00,30.41,30.42,30.39,30.4,33900.0,22.7718,22.7793,22.7568,22.7643,33900.0
2012-10-18 12:10:00,30.41,30.41,30.36,30.37,25200.0,22.7718,22.7718,22.7343,22.7418,25200.0
2012-10-18 12:15:00,30.36,30.36,30.33,30.33,45600.0,22.7343,22.7343,22.7119,22.7119,45600.0
2012-10-18 12:20:00,30.34,30.34,30.27,30.3,35900.0,22.7194,22.7194,22.667,22.6894,35900.0
2012-10-18 12:25:00,30.3,30.39,30.29,30.37,54100.0,22.6894,22.7568,22.6819,22.7418,54100.0
2012-10-18 12:30:00,30.37,30.39,30.26,30.33,133700.0,22.7418,22.7568,22.6595,22.7119,133700.0
2012-10-18 12:35:00,30.32,30.36,30.26,30.33,99800.0,22.7044,22.7343,22.6595,22.7119,99800.0
2012-10-18 12:40:00,30.32,30.34,30.3,30.32,55200.0,22.7044,22.7194,22.6894,22.7044,55200.0
2012-10-18 12:45:00,30.31,30.34,30.26,30.33,74400.0,22.6969,22.7194,22.6595,22.7119,74400.0
2012-10-18 12:50:00,30.32,30.38,30.29,30.35,73400.0,22.7044,22.7493,22.6819,22.7269,73400.0
2012-10-18 12:55:00,30.35,30.37,30.35,30.37,91800.0,22.7269,22.7418,22.7269,22.7418,91800.0
2012-10-18 13:00:00,30.37,30.37,30.34,30.35,89700.0,22.7418,22.7418,22.7194,22.7269,89700.0
2012-10-18 13:05:00,30.35,30.35,30.29,30.31,124800.0,22.7269,22.7269,22.6819,22.6969,124800.0
2012-10-18 13:10:00,30.31,30.32,30.24,30.24,61200.0,22.6969,22.7044,22.6445,22.6445,61200.0
2012-10-18 13:15:00,30.24,30.24,30.2,30.24,64800.0,22.6445,22.6445,22.6145,22.6445,64800.0
2012-10-18 13:20:00,30.24,30.27,30.17,30.17,42200.0,22.6445,22.667,22.5921,22.5921,42200.0
2012-10-18 13:25:00,30.17,30.26,30.15,30.24,47500.0,22.5921,22.6595,22.5771,22.6445,47500.0
2012-10-18 13:30:00,30.23,30.25,30.16,30.16,27800.0,22.637,22.652,22.5846,22.5846,27800.0
2012-10-18 13:35:00,30.16,30.23,30.15,30.17,37000.0,22.5846,22.637,22.5771,22.5921,37000.0
2012-10-18 13:40:00,30.17,30.19,30.11,30.11,79300.0,22.5921,22.607,22.5471,22.5471,79300.0
2012-10-18 13:45:00,30.11,30.13,30.03,30.06,46400.0,22.5471,22.5621,22.4872,22.5097,46400.0
2012-10-18 13:50:00,30.06,30.1,30.05,30.05,37100.0,22.5097,22.5397,22.5022,22.5022,37100.0
2012-10-18 13:55:00,30.04,30.05,29.99,30.05,59900.0,22.4947,22.5022,22.4573,22.5022,59900.0
2012-10-18 14:00:00,30.05,30.19,30.04,30.19,107700.0,22.5022,22.607,22.4947,22.607,107700.0
2012-10-18 14:05:00,30.19,30.22,30.14,30.14,53700.0,22.607,22.6295,22.5696,22.5696,53700.0
2012-10-18 14:10:00,30.15,30.2,30.08,30.2,87300.0,22.5771,22.6145,22.5247,22.6145,87300.0
2012-10-18 14:15:00,30.21,30.24,30.2,30.2,28600.0,22.622,22.6445,22.6145,22.6145,28600.0
2012-10-18 14:20:00,30.2,30.21,30.13,30.18,36200.0,22.6145,22.622,22.5621,22.5996,36200.0
2012-10-18 14:25:00,30.18,30.2,30.16,30.19,52700.0,22.5996,22.6145,22.5846,22.607,52700.0
2012-10-18 14:30:00,30.2,30.23,30.19,30.22,67300.0,22.6145,22.637,22.607,22.6295,67300.0
2012-10-18 14:35:00,30.22,30.23,30.15,30.17,47500.0,22.6295,22.637,22.5771,22.5921,47500.0
2012-10-18 14:40:00,30.17,30.17,30.08,30.1,44500.0,22.5921,22.5921,22.5247,22.5397,44500.0
2012-10-18 14:45:00,30.1,30.22,30.1,30.21,69200.0,22.5397,22.6295,22.5397,22.622,69200.0
2012-10-18 14:50:00,30.2,30.23,30.19,30.2,46700.0,22.6145,22.637,22.607,22.6145,46700.0
2012-10-18 14:55:00,30.19,30.26,30.15,30.25,78000.0,22.607,22.6595,22.5771,22.652,78000.0
2012-10-18 15:00:00,30.25,30.26,30.21,30.22,101300.0,22.652,22.6595,22.622,22.6295,101300.0
2012-10-18 15:05:00,30.22,30.27,30.21,30.27,102200.0,22.6295,22.667,22.622,22.667,102200.0
2012-10-18 15:10:00,30.26,30.26,30.18,30.19,58800.0,22.6595,22.6595,22.5996,22.607,58800.0
2012-10-18 15:15:00,30.19,30.19,30.11,30.12,42100.0,22.607,22.607,22.5471,22.5546,42100.0
2012-10-18 15:20:00,30.12,30.26,30.12,30.25,160800.0,22.5546,22.6595,22.5546,22.652,160800.0
2012-10-18 15:25:00,30.25,30.27,30.21,30.24,99000.0,22.652,22.667,22.622,22.6445,99000.0
2012-10-18 15:30:00,30.24,30.27,30.23,30.26,59100.0,22.6445,22.667,22.637,22.6595,59100.0
2012-10-18 15:35:00,30.25,30.29,30.23,30.28,79600.0,22.652,22.6819,22.637,22.6744,79600.0
2012-10-18 15:40:00,30.27,30.32,30.26,30.32,159200.0,22.667,22.7044,22.6595,22.7044,159200.0
2012-10-18 15:45:00,30.31,30.33,30.29,30.32,176800.0,22.6969,22.7119,22.6819,22.7044,176800.0
2012-10-18 15:50:00,30.32,30.32,30.25,30.27,308600.0,22.7044,22.7044,22.652,22.667,308600.0
2012-10-18 15:55:00,30.27,30.3,30.25,30.28,597900.0,22.667,22.6894,22.652,22.6744,597900.0
2012-10-19 09:30:00,30.27,30.39,30.19,30.29,528500.0,22.667,22.7568,22.607,22.6819,528500.0
2012-10-19 09:35:00,30.28,30.33,30.1,30.14,98300.0,22.6744,22.7119,22.5397,22.5696,98300.0
2012-10-19 09:40:00,30.14,30.15,30.03,30.11,115000.0,22.5696,22.5771,22.4872,22.5471,115000.0
2012-10-19 09:45:00,30.09,30.09,30.0,30.01,67000.0,22.5322,22.5322,22.4648,22.4723,67000.0
2012-10-19 09:50:00,30.01,30.13,30.01,30.13,41700.0,22.4723,22.5621,22.4723,22.5621,41700.0
2012-10-19 09:55:00,30.13,30.15,30.06,30.08,39700.0,22.5621,22.5771,22.5097,22.5247,39700.0
2012-10-19 10:00:00,30.07,30.11,30.03,30.04,70000.0,22.5172,22.5471,22.4872,22.4947,70000.0
2012-10-19 10:05:00,30.04,30.07,30.01,30.07,63800.0,22.4947,22.5172,22.4723,22.5172,63800.0
2012-10-19 10:10:00,30.07,30.08,30.02,30.03,54100.0,22.5172,22.5247,22.4797,22.4872,54100.0
2012-10-19 10:15:00,30.02,30.05,30.0,30.02,59900.0,22.4797,22.5022,22.4648,22.4797,59900.0
2012-10-19 10:20:00,30.02,30.04,30.0,30.02,62900.0,22.4797,22.4947,22.4648,22.4797,62900.0
2012-10-19 10:25:00,30.01,30.04,30.0,30.03,28500.0,22.4723,22.4947,22.4648,22.4872,28500.0
2012-10-19 10:30:00,30.03,30.03,29.99,30.0,88600.0,22.4872,22.4872,22.4573,22.4648,88600.0
2012-10-19 10:35:00,30.0,30.05,30.0,30.01,20500.0,22.4648,22.5022,22.4648,22.4723,20500.0
2012-10-19 10:40:00,30.01,30.05,30.0,30.0,64600.0,22.4723,22.5022,22.4648,22.4648,64600.0
2012-10-19 10:45:00,30.0,30.03,29.99,30.0,81400.0,22.4648,22.4872,22.4573,22.4648,81400.0
2012-10-19 10:50:00,29.99,30.04,29.98,30.0,125300.0,22.4573,22.4947,22.4498,22.4648,125300.0
2012-10-19 10:55:00,30.0,30.02,29.99,29.99,93400.0,22.4648,22.4797,22.4573,22.4573,93400.0
2012-10-19 11:00:00,30.0,30.02,29.99,30.0,112200.0,22.4648,22.4797,22.4573,22.4648,112200.0
2012-10-19 11:05:00,29.99,30.0,29.92,29.94,167900.0,22.4573,22.4648,22.4049,22.4198,167900.0
2012-10-19 11:10:00,29.94,30.03,29.89,30.01,405000.0,22.4198,22.4872,22.3824,22.4723,405000.0
2012-10-19 11:15:00,30.01,30.01,29.91,30.0,386100.0,22.4723,22.4723,22.3974,22.4648,386100.0
2012-10-19 11:20:00,29.99,30.05,29.99,30.03,43500.0,22.4573,22.5022,22.4573,22.4872,43500.0
2012-10-19 11:25:00,30.03,30.08,30.03,30.07,41600.0,22.4872,22.5247,22.4872,22.5172,41600.0
2012-10-19 11:30:00,30.07,30.08,30.02,30.03,41800.0,22.5172,22.5247,22.4797,22.4872,41800.0
2012-10-19 11:35:00,30.03,30.03,30.0,30.01,36600.0,22.4872,22.4872,22.4648,22.4723,36600.0
2012-10-19 11:40:00,30.01,30.03,30.0,30.0,30700.0,22.4723,22.4872,22.4648,22.4648,30700.0
2012-10-19 11:45:00,30.0,30.02,29.98,29.99,95100.0,22.4648,22.4797,22.4498,22.4573,95100.0
2012-10-19 11:50:00,29.98,30.01,29.96,30.0,115100.0,22.4498,22.4723,22.4348,22.4648,115100.0
2012-10-19 11:55:00,30.01,30.06,29.99,30.06,61400.0,22.4723,22.5097,22.4573,22.5097,61400.0
2012-10-19 12:00:00,30.06,30.06,30.01,30.01,26300.0,22.5097,22.5097,22.4723,22.4723,26300.0
2012-10-19 12:05:00,30.02,30.02,29.99,30.0,36400.0,22.4797,22.4797,22.4573,22.4648,36400.0
2012-10-19 12:10:00,30.0,30.01,29.99,30.0,73700.0,22.4648,22.4723,22.4573,22.4648,73700.0
2012-10-19 12:15:00,30.0,30.0,29.95,30.0,118500.0,22.4648,22.4648,22.4273,22.4648,118500.0
2012-10-19 12:20:00,29.99,30.06,29.98,30.02,44700.0,22.4573,22.5097,22.4498,22.4797,44700.0
2012-10-19 12:25:00,30.02,30.02,29.95,29.95,67300.0,22.4797,22.4797,22.4273,22.4273,67300.0
2012-10-19 12:30:00,29.95,30.03,29.95,30.01,53000.0,22.4273,22.4872,22.4273,22.4723,53000.0
2012-10-19 12:35:00,30.01,30.04,30.01,30.01,23300.0,22.4723,22.4947,22.4723,22.4723,23300.0
2012-10-19 12:40:00,30.01,30.03,30.0,30.02,28100.0,22.4723,22.4872,22.4648,22.4797,28100.0
2012-10-19 12:45:00,30.01,30.02,29.98,29.98,12800.0,22.4723,22.4797,22.4498,22.4498,12800.0
2012-10-19 12:50:00,29.98,30.01,29.97,29.99,50000.0,22.4498,22.4723,22.4423,22.4573,50000.0
2012-10-19 12:55:00,30.0,30.02,29.96,30.0,43600.0,22.4648,22.4797,22.4348,22.4648,43600.0
2012-10-19 13:00:00,29.98,29.99,29.95,29.99,74500.0,22.4498,22.4573,22.4273,22.4573,74500.0
2012-10-19 13:05:00,29.98,30.02,29.98,30.02,18300.0,22.4498,22.4797,22.4498,22.4797,18300.0
2012-10-19 13:10:00,30.02,30.02,29.99,30.01,24800.0,22.4797,22.4797,22.4573,22.4723,24800.0
2012-10-19 13:15:00,30.02,30.03,29.98,29.99,14000.0,22.4797,22.4872,22.4498,22.4573,14000.0
2012-10-19 13:20:00,29.99,29.99,29.96,29.96,82100.0,22.4573,22.4573,22.4348,22.4348,82100.0
2012-10-19 13:25:00,29.96,29.99,29.93,29.94,79900.0,22.4348,22.4573,22.4124,22.4198,79900.0
2012-10-19 13:30:00,29.95,29.96,29.94,29.95,84900.0,22.4273,22.4348,22.4198,22.4273,84900.0
2012-10-19 13:35:00,29.94,29.96,29.93,29.95,101200.0,22.4198,22.4348,22.4124,22.4273,101200.0
2012-10-19 13:40:00,29.94,29.97,29.93,29.94,71400.0,22.4198,22.4423,22.4124,22.4198,71400.0
2012-10-19 13:45:00,29.93,29.94,29.89,29.9,187000.0,22.4124,22.4198,22.3824,22.3899,187000.0
2012-10-19 13:50:00,29.9,29.95,29.89,29.94,48100.0,22.3899,22.4273,22.3824,22.4198,48100.0
2012-10-19 13:55:00,29.93,29.95,29.92,29.94,111600.0,22.4124,22.4273,22.4049,22.4198,111600.0
2012-10-19 14:00:00,29.94,29.94,29.89,29.9,49700.0,22.4198,22.4198,22.3824,22.3899,49700.0
2012-10-19 14:05:00,29.9,29.94,29.9,29.93,52100.0,22.3899,22.4198,22.3899,22.4124,52100.0
2012-10-19 14:10:00,29.93,29.96,29.92,29.95,43800.0,22.4124,22.4348,22.4049,22.4273,43800.0
2012-10-19 14:15:00,29.95,29.99,29.94,29.96,68500.0,22.4273,22.4573,22.4198,22.4348,68500.0
2012-10-19 14:20:00,29.97,29.99,29.94,29.98,49200.0,22.4423,22.4573,22.4198,22.4498,49200.0
2012-10-19 14:25:00,29.98,29.99,29.91,29.94,80200.0,22.4498,22.4573,22.3974,22.4198,80200.0
2012-10-19 14:30:00,29.95,29.95,29.92,29.94,21600.0,22.4273,22.4273,22.4049,22.4198,21600.0
2012-10-19 14:35:00,29.94,29.96,29.91,29.95,116200.0,22.4198,22.4348,22.3974,22.4273,116200.0
2012-10-19 14:40:00,29.95,29.99,29.92,29.97,169400.0,22.4273,22.4573,22.4049,22.4423,169400.0
2012-10-19 14:45:00,29.97,29.97,29.94,29.97,112600.0,22.4423,22.4423,22.4198,22.4423,112600.0
2012-10-19 14:50:00,29.96,29.97,29.9,29.9,182300.0,22.4348,22.4423,22.3899,22.3899,182300.0
2012-10-19 14:55:00,29.91,29.99,29.9,29.98,146100.0,22.3974,22.4573,22.3899,22.4498,146100.0
2012-10-19 15:00:00,29.98,30.0,29.95,29.99,131400.0,22.4498,22.4648,22.4273,22.4573,131400.0
2012-10-19 15:05:00,29.99,30.03,29.99,30.0,91300.0,22.4573,22.4872,22.4573,22.4648,91300.0
2012-10-19 15:10:00,30.0,30.05,30.0,30.03,72100.0,22.4648,22.5022,22.4648,22.4872,72100.0
2012-10-19 15:15:00,30.04,30.07,29.99,30.07,95500.0,22.4947,22.5172,22.4573,22.5172,95500.0
2012-10-19 15:20:00,30.07,30.08,30.04,30.06,88800.0,22.5172,22.5247,22.4947,22.5097,88800.0
2012-10-19 15:25:00,30.06,30.07,30.0,30.0,129200.0,22.5097,22.5172,22.4648,22.4648,129200.0
2012-10-19 15:30:00,30.01,30.03,30.0,30.02,103700.0,22.4723,22.4872,22.4648,22.4797,103700.0
2012-10-19 15:35:00,30.03,30.05,30.0,30.05,134600.0,22.4872,22.5022,22.4648,22.5022,134600.0
2012-10-19 15:40:00,30.05,30.06,30.02,30.06,133400.0,22.5022,22.5097,22.4797,22.5097,133400.0
2012-10-19 15:45:00,30.05,30.06,30.03,30.04,116600.0,22.5022,22.5097,22.4872,22.4947,116600.0
2012-10-19 15:50:00,30.04,30.04,29.95,29.96,390500.0,22.4947,22.4947,22.4273,22.4348,390500.0
2012-10-19 15:55:00,29.95,29.99,29.95,29.95,448300.0,22.4273,22.4573,22.4273,22.4273,448300.0
2012-10-22 09:30:00,29.99,30.05,29.8,30.05,94700.0,22.4573,22.5022,22.315,22.5022,94700.0
2012-10-22 09:35:00,30.05,30.06,29.85,29.93,81800.0,22.5022,22.5097,22.3524,22.4124,81800.0
2012-10-22 09:40:00,29.95,30.01,29.9,29.93,81200.0,22.4273,22.4723,22.3899,22.4124,81200.0
2012-10-22 09:45:00,29.92,29.96,29.88,29.88,88600.0,22.4049,22.4348,22.3749,22.3749,88600.0
2012-10-22 09:50:00,29.88,29.96,29.87,29.89,53200.0,22.3749,22.4348,22.3674,22.3824,53200.0
2012-10-22 09:55:00,29.88,29.94,29.87,29.93,56100.0,22.3749,22.4198,22.3674,22.4124,56100.0
2012-10-22 10:00:00,29.93,29.98,29.91,29.96,38800.0,22.4124,22.4498,22.3974,22.4348,38800.0
2012-10-22 10:05:00,29.96,29.99,29.94,29.99,39600.0,22.4348,22.4573,22.4198,22.4573,39600.0
2012-10-22 10:10:00,29.99,29.99,29.96,29.96,37400.0,22.4573,22.4573,22.4348,22.4348,37400.0
2012-10-22 10:15:00,29.96,29.96,29.87,29.89,48100.0,22.4348,22.4348,22.3674,22.3824,48100.0
2012-10-22 10:20:00,29.88,29.91,29.88,29.89,38500.0,22.3749,22.3974,22.3749,22.3824,38500.0
2012-10-22 10:25:00,29.89,29.91,29.88,29.9,50600.0,22.3824,22.3974,22.3749,22.3899,50600.0
2012-10-22 10:30:00,29.9,29.9,29.87,29.89,33000.0,22.3899,22.3899,22.3674,22.3824,33000.0
2012-10-22 10:35:00,29.9,29.92,29.82,29.82,72000.0,22.3899,22.4049,22.33,22.33,72000.0
2012-10-22 10:40:00,29.82,29.83,29.8,29.81,41900.0,22.33,22.3375,22.315,22.3225,41900.0
2012-10-22 10:45:00,29.81,29.81,29.73,29.8,57500.0,22.3225,22.3225,22.2626,22.315,57500.0
2012-10-22 10:50:00,29.8,29.85,29.79,29.84,20200.0,22.315,22.3524,22.3075,22.345,20200.0
2012-10-22 10:55:00,29.84,29.85,29.79,29.85,47700.0,22.345,22.3524,22.3075,22.3524,47700.0
2012-10-22 11:00:00,29.86,29.86,29.8,29.84,65000.0,22.3599,22.3599,22.315,22.345,65000.0
2012-10-22 11:05:00,29.84,29.84,29.82,29.83,36200.0,22.345,22.345,22.33,22.3375,36200.0
2012-10-22 11:10:00,29.83,29.83,29.8,29.81,59200.0,22.3375,22.3375,22.315,22.3225,59200.0
2012-10-22 11:15:00,29.81,29.81,29.78,29.79,49600.0,22.3225,22.3225,22.3,22.3075,49600.0
2012-10-22 11:20:00,29.8,29.83,29.78,29.83,75000.0,22.315,22.3375,22.3,22.3375,75000.0
2012-10-22 11:25:00,29.83,29.86,29.81,29.85,21300.0,22.3375,22.3599,22.3225,22.3524,21300.0
2012-10-22 11:30:00,29.86,29.86,29.84,29.86,28000.0,22.3599,22.3599,22.345,22.3599,28000.0
2012-10-22 11:35:00,29.86,29.94,29.86,29.9,41900.0,22.3599,22.4198,22.3599,22.3899,41900.0
2012-10-22 11:40:00,29.9,29.99,29.9,29.96,69200.0,22.3899,22.4573,22.3899,22.4348,69200.0
2012-10-22 11:45:00,29.96,29.98,29.95,29.97,17000.0,22.4348,22.4498,22.4273,22.4423,17000.0
2012-10-22 11:50:00,29.96,29.98,29.95,29.98,19800.0,22.4348,22.4498,22.4273,22.4498,19800.0
2012-10-22 11:55:00,29.97,29.97,29.93,29.93,15600.0,22.4423,22.4423,22.4124,22.4124,15600.0
2012-10-22 12:00:00,29.94,29.94,29.88,29.9,17100.0,22.4198,22.4198,22.3749,22.3899,17100.0
2012-10-22 12:05:00,29.9,29.94,29.9,29.94,20500.0,22.3899,22.4198,22.3899,22.4198,20500.0
2012-10-22 12:10:00,29.93,29.93,29.88,29.91,14200.0,22.4124,22.4124,22.3749,22.3974,14200.0
2012-10-22 12:15:00,29.91,29.92,29.88,29.91,12300.0,22.3974,22.4049,22.3749,22.3974,12300.0
2012-10-22 12:20:00,29.9,29.92,29.88,29.92,19500.0,22.3899,22.4049,22.3749,22.4049,19500.0
2012-10-22 12:25:00,29.92,29.93,29.89,29.91,17500.0,22.4049,22.4124,22.3824,22.3974,17500.0
2012-10-22 12:30:00,29.9,29.91,29.89,29.89,6200.0,22.3899,22.3974,22.3824,22.3824,6200.0
2012-10-22 12:35:00,29.89,29.9,29.87,29.9,17400.0,22.3824,22.3899,22.3674,22.3899,17400.0
2012-10-22 12:40:00,29.9,29.94,29.89,29.91,47400.0,22.3899,22.4198,22.3824,22.3974,47400.0
2012-10-22 12:45:00,29.91,29.96,29.9,29.93,14500.0,22.3974,22.4348,22.3899,22.4124,14500.0
2012-10-22 12:50:00,29.93,29.93,29.89,29.9,14300.0,22.4124,22.4124,22.3824,22.3899,14300.0
2012-10-22 12:55:00,29.9,29.9,29.88,29.89,23700.0,22.3899,22.3899,22.3749,22.3824,23700.0
2012-10-22 13:00:00,29.88,29.91,29.88,29.89,12800.0,22.3749,22.3974,22.3749,22.3824,12800.0
2012-10-22 13:05:00,29.89,29.89,29.84,29.84,68800.0,22.3824,22.3824,22.345,22.345,68800.0
2012-10-22 13:10:00,29.84,29.86,29.78,29.82,85500.0,22.345,22.3599,22.3,22.33,85500.0
2012-10-22 13:15:00,29.82,29.83,29.8,29.81,10300.0,22.33,22.3375,22.315,22.3225,10300.0
2012-10-22 13:20:00,29.81,29.83,29.8,29.82,76200.0,22.3225,22.3375,22.315,22.33,76200.0
2012-10-22 13:25:00,29.83,29.84,29.8,29.81,43700.0,22.3375,22.345,22.315,22.3225,43700.0
2012-10-22 13:30:00,29.81,29.85,29.8,29.83,44300.0,22.3225,22.3524,22.315,22.3375,44300.0
2012-10-22 13:35:00,29.82,29.84,29.8,29.81,35300.0,22.33,22.345,22.315,22.3225,35300.0
2012-10-22 13:40:00,29.81,29.81,29.76,29.77,29900.0,22.3225,22.3225,22.2851,22.2925,29900.0
2012-10-22 13:45:00,29.78,29.83,29.77,29.83,18900.0,22.3,22.3375,22.2925,22.3375,18900.0
2012-10-22 13:50:00,29.83,29.86,29.81,29.85,21900.0,22.3375,22.3599,22.3225,22.3524,21900.0
2012-10-22 13:55:00,29.84,29.86,29.84,29.85,18600.0,22.345,22.3599,22.345,22.3524,18600.0
2012-10-22 14:00:00,29.85,29.88,29.82,29.84,38300.0,22.3524,22.3749,22.33,22.345,38300.0
2012-10-22 14:05:00,29.84,29.84,29.81,29.84,14500.0,22.345,22.345,22.3225,22.345,14500.0
2012-10-22 14:10:00,29.84,29.85,29.8,29.85,44000.0,22.345,22.3524,22.315,22.3524,44000.0
2012-10-22 14:15:00,29.85,29.92,29.85,29.89,31700.0,22.3524,22.4049,22.3524,22.3824,31700.0
2012-10-22 14:20:00,29.9,29.92,29.88,29.89,29200.0,22.3899,22.4049,22.3749,22.3824,29200.0
2012-10-22 14:25:00,29.89,29.9,29.88,29.88,19500.0,22.3824,22.3899,22.3749,22.3749,19500.0
2012-10-22 14:30:00,29.89,29.92,29.88,29.9,25800.0,22.3824,22.4049,22.3749,22.3899,25800.0
2012-10-22 14:35:00,29.9,29.91,29.86,29.89,24600.0,22.3899,22.3974,22.3599,22.3824,24600.0
2012-10-22 14:40:00,29.89,29.91,29.87,29.88,28100.0,22.3824,22.3974,22.3674,22.3749,28100.0
2012-10-22 14:45:00,29.87,29.89,29.85,29.85,35100.0,22.3674,22.3824,22.3524,22.3524,35100.0
2012-10-22 14:50:00,29.85,29.87,29.85,29.86,24700.0,22.3524,22.3674,22.3524,22.3599,24700.0
2012-10-22 14:55:00,29.86,29.86,29.83,29.85,21800.0,22.3599,22.3599,22.3375,22.3524,21800.0
2012-10-22 15:00:00,29.86,29.86,29.82,29.83,52300.0,22.3599,22.3599,22.33,22.3375,52300.0
2012-10-22 15:05:00,29.83,29.85,29.82,29.83,24700.0,22.3375,22.3524,22.33,22.3375,24700.0
2012-10-22 15:10:00,29.83,29.91,29.83,29.9,45200.0,22.3375,22.3974,22.3375,22.3899,45200.0
2012-10-22 15:15:00,29.9,29.91,29.88,29.88,22900.0,22.3899,22.3974,22.3749,22.3749,22900.0
2012-10-22 15:20:00,29.88,29.89,29.84,29.88,32400.0,22.3749,22.3824,22.345,22.3749,32400.0
2012-10-22 15:25:00,29.87,29.92,29.87,29.91,31600.0,22.3674,22.4049,22.3674,22.3974,31600.0
2012-10-22 15:30:00,29.9,29.91,29.87,29.88,46400.0,22.3899,22.3974,22.3674,22.3749,46400.0
2012-10-22 15:35:00,29.87,29.91,29.86,29.89,28900.0,22.3674,22.3974,22.3599,22.3824,28900.0
2012-10-22 15:40:00,29.89,29.9,29.85,29.87,67200.0,22.3824,22.3899,22.3524,22.3674,67200.0
2012-10-22 15:45:00,29.87,29.91,29.85,29.91,62200.0,22.3674,22.3974,22.3524,22.3974,62200.0
2012-10-22 15:50:00,29.91,29.94,29.9,29.93,87500.0,22.3974,22.4198,22.3899,22.4124,87500.0
2012-10-22 15:55:00,29.94,29.98,29.89,29.91,306400.0,22.4198,22.4498,22.3824,22.3974,306400.0
2012-10-23 09:30:00,28.98,29.27,28.55,28.94,774000.0,21.701,21.9181,21.379,21.671,774000.0
2012-10-23 09:35:00,28.93,29.0,28.77,28.86,664800.0,21.6635,21.7159,21.5437,21.6111,664800.0
2012-10-23 09:40:00,28.86,29.06,28.83,28.99,590800.0,21.6111,21.7609,21.5886,21.7085,590800.0
2012-10-23 09:45:00,28.98,28.99,28.88,28.95,763400.0,21.701,21.7085,21.6261,21.6785,763400.0
2012-10-23 09:50:00,28.96,28.96,28.86,28.91,618200.0,21.686,21.686,21.6111,21.6486,618200.0
2012-10-23 09:55:00,28.91,28.93,28.85,28.87,153200.0,21.6486,21.6635,21.6036,21.6186,153200.0
2012-10-23 10:00:00,28.86,28.9,28.8,28.87,390000.0,21.6111,21.6411,21.5662,21.6186,390000.0
2012-10-23 10:05:00,28.86,28.89,28.81,28.82,208400.0,21.6111,21.6336,21.5737,21.5812,208400.0
2012-10-23 10:10:00,28.82,28.86,28.79,28.81,255200.0,21.5812,21.6111,21.5587,21.5737,255200.0
2012-10-23 10:15:00,28.81,28.81,28.77,28.8,414400.0,21.5737,21.5737,21.5437,21.5662,414400.0
2012-10-23 10:20:00,28.8,28.81,28.76,28.76,281200.0,21.5662,21.5737,21.5362,21.5362,281200.0
2012-10-23 10:25:00,28.76,28.81,28.75,28.79,706000.0,21.5362,21.5737,21.5287,21.5587,706000.0
2012-10-23 10:30:00,28.79,28.83,28.76,28.83,497900.0,21.5587,21.5886,21.5362,21.5886,497900.0
2012-10-23 10:35:00,28.82,28.83,28.79,28.81,331800.0,21.5812,21.5886,21.5587,21.5737,331800.0
2012-10-23 10:40:00,28.8,28.83,28.8,28.82,427400.0,21.5662,21.5886,21.5662,21.5812,427400.0
2012-10-23 10:45:00,28.82,28.88,28.82,28.88,195800.0,21.5812,21.6261,21.5812,21.6261,195800.0
2012-10-23 10:50:00,28.88,28.9,28.87,28.87,110800.0,21.6261,21.6411,21.6186,21.6186,110800.0
2012-10-23 10:55:00,28.87,28.93,28.86,28.93,176600.0,21.6186,21.6635,21.6111,21.6635,176600.0
2012-10-23 11:00:00,28.93,28.96,28.88,28.92,482400.0,21.6635,21.686,21.6261,21.656,482400.0
2012-10-23 11:05:00,28.93,29.01,28.93,28.99,281600.0,21.6635,21.7234,21.6635,21.7085,281600.0
2012-10-23 11:10:00,28.99,29.01,28.97,29.0,143800.0,21.7085,21.7234,21.6935,21.7159,143800.0
2012-10-23 11:15:00,29.0,29.01,28.97,28.99,162400.0,21.7159,21.7234,21.6935,21.7085,162400.0
2012-10-23 11:20:00,28.99,29.0,28.97,29.0,248600.0,21.7085,21.7159,21.6935,21.7159,248600.0
2012-10-23 11:25:00,29.0,29.0,28.92,28.94,307600.0,21.7159,21.7159,21.656,21.671,307600.0
2012-10-23 11:30:00,28.93,28.96,28.93,28.96,175800.0,21.6635,21.686,21.6635,21.686,175800.0
2012-10-23 11:35:00,28.96,28.96,28.93,28.94,113400.0,21.686,21.686,21.6635,21.671,113400.0
2012-10-23 11:40:00,28.94,28.95,28.92,28.94,88400.0,21.671,21.6785,21.656,21.671,88400.0
2012-10-23 11:45:00,28.94,28.96,28.94,28.95,63200.0,21.671,21.686,21.671,21.6785,63200.0
2012-10-23 11:50:00,28.95,28.96,28.94,28.95,212000.0,21.6785,21.686,21.671,21.6785,212000.0
2012-10-23 11:55:00,28.94,28.97,28.93,28.97,165600.0,21.671,21.6935,21.6635,21.6935,165600.0
2012-10-23 12:00:00,28.97,29.0,28.95,28.95,140000.0,21.6935,21.7159,21.6785,21.6785,140000.0
2012-10-23 12:05:00,28.95,28.96,28.93,28.95,225400.0,21.6785,21.686,21.6635,21.6785,225400.0
2012-10-23 12:10:00,28.95,28.96,28.94,28.94,146600.0,21.6785,21.686,21.671,21.671,146600.0
2012-10-23 12:15:00,28.94,28.95,28.94,28.95,156000.0,21.671,21.6785,21.671,21.6785,156000.0
2012-10-23 12:20:00,28.94,28.95,28.88,28.9,689800.0,21.671,21.6785,21.6261,21.6411,689800.0
2012-10-23 12:25:00,28.9,28.91,28.89,28.9,110800.0,21.6411,21.6486,21.6336,21.6411,110800.0
2012-10-23 12:30:00,28.9,28.9,28.85,28.87,545600.0,21.6411,21.6411,21.6036,21.6186,545600.0
2012-10-23 12:35:00,28.87,28.91,28.87,28.89,144000.0,21.6186,21.6486,21.6186,21.6336,144000.0
2012-10-23 12:40:00,28.89,28.94,28.89,28.92,153400.0,21.6336,21.671,21.6336,21.656,153400.0
2012-10-23 12:45:00,28.92,29.0,28.92,28.98,272000.0,21.656,21.7159,21.656,21.701,272000.0
2012-10-23 12:50:00,28.98,29.0,28.96,28.97,170800.0,21.701,21.7159,21.686,21.6935,170800.0
2012-10-23 12:55:00,28.97,28.98,28.95,28.98,124600.0,21.6935,21.701,21.6785,21.701,124600.0
2012-10-23 13:00:00,28.98,29.01,28.97,29.0,282000.0,21.701,21.7234,21.6935,21.7159,282000.0
2012-10-23 13:05:00,28.99,29.0,28.97,28.99,98800.0,21.7085,21.7159,21.6935,21.7085,98800.0
2012-10-23 13:10:00,28.99,29.0,28.95,28.98,108000.0,21.7085,21.7159,21.6785,21.701,108000.0
2012-10-23 13:15:00,28.97,28.99,28.86,28.88,169800.0,21.6935,21.7085,21.6111,21.6261,169800.0
2012-10-23 13:20:00,28.87,28.89,28.84,28.88,84200.0,21.6186,21.6336,21.5961,21.6261,84200.0
2012-10-23 13:25:00,28.88,28.89,28.87,28.88,78800.0,21.6261,21.6336,21.6186,21.6261,78800.0
2012-10-23 13:30:00,28.88,28.89,28.84,28.84,171200.0,21.6261,21.6336,21.5961,21.5961,171200.0
2012-10-23 13:35:00,28.84,28.85,28.77,28.8,616000.0,21.5961,21.6036,21.5437,21.5662,616000.0
2012-10-23 13:40:00,28.81,28.82,28.78,28.78,99400.0,21.5737,21.5812,21.5512,21.5512,99400.0
2012-10-23 13:45:00,28.8,28.8,28.74,28.77,84600.0,21.5662,21.5662,21.5213,21.5437,84600.0
2012-10-23 13:50:00,28.77,28.78,28.75,28.76,179000.0,21.5437,21.5512,21.5287,21.5362,179000.0
2012-10-23 13:55:00,28.76,28.77,28.74,28.75,175400.0,21.5362,21.5437,21.5213,21.5287,175400.0
2012-10-23 14:00:00,28.76,28.78,28.74,28.75,196400.0,21.5362,21.5512,21.5213,21.5287,196400.0
2012-10-23 14:05:00,28.75,28.8,28.7,28.79,1584400.0,21.5287,21.5662,21.4913,21.5587,1584400.0
2012-10-23 14:10:00,28.79,28.85,28.72,28.76,251600.0,21.5587,21.6036,21.5063,21.5362,251600.0
2012-10-23 14:15:00,28.76,28.87,28.76,28.87,89600.0,21.5362,21.6186,21.5362,21.6186,89600.0
2012-10-23 14:20:00,28.87,28.9,28.84,28.9,115000.0,21.6186,21.6411,21.5961,21.6411,115000.0
2012-10-23 14:25:00,28.89,28.9,28.85,28.85,164400.0,21.6336,21.6411,21.6036,21.6036,164400.0
2012-10-23 14:30:00,28.85,28.86,28.77,28.81,905000.0,21.6036,21.6111,21.5437,21.5737,905000.0
2012-10-23 14:35:00,28.81,28.86,28.8,28.84,179400.0,21.5737,21.6111,21.5662,21.5961,179400.0
2012-10-23 14:40:00,28.84,28.88,28.83,28.88,290600.0,21.5961,21.6261,21.5886,21.6261,290600.0
2012-10-23 14:45:00,28.88,28.9,28.85,28.89,154000.0,21.6261,21.6411,21.6036,21.6336,154000.0
2012-10-23 14:50:00,28.88,28.89,28.83,28.84,166800.0,21.6261,21.6336,21.5886,21.5961,166800.0
2012-10-23 14:55:00,28.84,28.86,28.82,28.85,182800.0,21.5961,21.6111,21.5812,21.6036,182800.0
2012-10-23 15:00:00,28.85,28.89,28.82,28.84,264000.0,21.6036,21.6336,21.5812,21.5961,264000.0
2012-10-23 15:05:00,28.84,28.85,28.77,28.8,208400.0,21.5961,21.6036,21.5437,21.5662,208400.0
2012-10-23 15:10:00,28.8,28.8,28.71,28.74,181800.0,21.5662,21.5662,21.4988,21.5213,181800.0
2012-10-23 15:15:00,28.74,28.8,28.74,28.8,208400.0,21.5213,21.5662,21.5213,21.5662,208400.0
2012-10-23 15:20:00,28.79,28.81,28.76,28.8,169400.0,21.5587,21.5737,21.5362,21.5662,169400.0
2012-10-23 15:25:00,28.81,28.81,28.75,28.77,361800.0,21.5737,21.5737,21.5287,21.5437,361800.0
2012-10-23 15:30:00,28.76,28.78,28.72,28.74,256000.0,21.5362,21.5512,21.5063,21.5213,256000.0
2012-10-23 15:35:00,28.74,28.75,28.7,28.73,261800.0,21.5213,21.5287,21.4913,21.5138,261800.0
2012-10-23 15:40:00,28.72,28.73,28.69,28.73,285400.0,21.5063,21.5138,21.4838,21.5138,285400.0
2012-10-23 15:45:00,28.73,28.76,28.69,28.7,793200.0,21.5138,21.5362,21.4838,21.4913,793200.0
2012-10-23 15:50:00,28.7,28.76,28.7,28.74,459200.0,21.4913,21.5362,21.4913,21.5213,459200.0
2012-10-23 15:55:00,28.73,28.78,28.73,28.77,920000.0,21.5138,21.5512,21.5138,21.5437,920000.0
2012-10-24 09:30:00,28.25,28.8,28.21,28.77,343100.0,21.1543,21.5662,21.1244,21.5437,343100.0
2012-10-24 09:35:00,28.76,28.84,28.57,28.7,166600.0,21.5362,21.5961,21.394,21.4913,166600.0
2012-10-24 09:40:00,28.71,28.72,28.58,28.59,143600.0,21.4988,21.5063,21.4014,21.4089,143600.0
2012-10-24 09:45:00,28.58,28.6,28.49,28.54,211400.0,21.4014,21.4164,21.334,21.3715,211400.0
2012-10-24 09:50:00,28.53,28.57,28.46,28.48,122200.0,21.364,21.394,21.3116,21.3266,122200.0
2012-10-24 09:55:00,28.49,28.51,28.43,28.5,81000.0,21.334,21.349,21.2891,21.3415,81000.0
2012-10-24 10:00:00,28.5,28.53,28.19,28.25,165900.0,21.3415,21.364,21.1094,21.1543,165900.0
2012-10-24 10:05:00,28.24,28.24,28.05,28.17,138700.0,21.1468,21.1468,21.0046,21.0944,138700.0
2012-10-24 10:10:00,28.17,28.21,28.14,28.2,128400.0,21.0944,21.1244,21.072,21.1169,128400.0
2012-10-24 10:15:00,28.2,28.26,28.17,28.19,143900.0,21.1169,21.1618,21.0944,21.1094,143900.0
2012-10-24 10:20:00,28.18,28.22,28.1,28.13,90800.0,21.1019,21.1319,21.042,21.0645,90800.0
2012-10-24 10:25:00,28.13,28.18,28.12,28.17,61700.0,21.0645,21.1019,21.057,21.0944,61700.0
2012-10-24 10:30:00,28.16,28.21,28.1,28.1,101900.0,21.0869,21.1244,21.042,21.042,101900.0
2012-10-24 10:35:00,28.11,28.12,28.07,28.09,77000.0,21.0495,21.057,21.0195,21.0345,77000.0
2012-10-24 10:40:00,28.09,28.12,28.08,28.12,51200.0,21.0345,21.057,21.027,21.057,51200.0
2012-10-24 10:45:00,28.12,28.13,28.09,28.1,43700.0,21.057,21.0645,21.0345,21.042,43700.0
2012-10-24 10:50:00,28.11,28.12,28.06,28.09,54700.0,21.0495,21.057,21.012,21.0345,54700.0
2012-10-24 10:55:00,28.09,28.11,28.08,28.09,25900.0,21.0345,21.0495,21.027,21.0345,25900.0
2012-10-24 11:00:00,28.1,28.14,28.07,28.08,67800.0,21.042,21.072,21.0195,21.027,67800.0
2012-10-24 11:05:00,28.08,28.08,28.03,28.04,140000.0,21.027,21.027,20.9896,20.9971,140000.0
2012-10-24 11:10:00,28.04,28.06,28.0,28.01,79800.0,20.9971,21.012,20.9671,20.9746,79800.0
2012-10-24 11:15:00,28.01,28.05,28.01,28.03,49900.0,20.9746,21.0046,20.9746,20.9896,49900.0
2012-10-24 11:20:00,28.04,28.09,28.03,28.09,61500.0,20.9971,21.0345,20.9896,21.0345,61500.0
2012-10-24 11:25:00,28.09,28.1,28.07,28.09,36600.0,21.0345,21.042,21.0195,21.0345,36600.0
2012-10-24 11:30:00,28.09,28.1,28.07,28.07,48000.0,21.0345,21.042,21.0195,21.0195,48000.0
2012-10-24 11:35:00,28.07,28.08,28.04,28.08,44300.0,21.0195,21.027,20.9971,21.027,44300.0
2012-10-24 11:40:00,28.08,28.16,28.07,28.14,60300.0,21.027,21.0869,21.0195,21.072,60300.0
2012-10-24 11:45:00,28.14,28.14,28.05,28.06,43900.0,21.072,21.072,21.0046,21.012,43900.0
2012-10-24 11:50:00,28.06,28.09,28.05,28.08,48000.0,21.012,21.0345,21.0046,21.027,48000.0
2012-10-24 11:55:00,28.08,28.09,28.05,28.05,38400.0,21.027,21.0345,21.0046,21.0046,38400.0
2012-10-24 12:00:00,28.06,28.08,28.04,28.07,84000.0,21.012,21.027,20.9971,21.0195,84000.0
2012-10-24 12:05:00,28.07,28.08,28.06,28.08,22400.0,21.0195,21.027,21.012,21.027,22400.0
2012-10-24 12:10:00,28.07,28.12,28.07,28.12,39700.0,21.0195,21.057,21.0195,21.057,39700.0
2012-10-24 12:15:00,28.12,28.15,28.12,28.14,19700.0,21.057,21.0794,21.057,21.072,19700.0
2012-10-24 12:20:00,28.14,28.14,28.09,28.1,46300.0,21.072,21.072,21.0345,21.042,46300.0
2012-10-24 12:25:00,28.09,28.1,28.04,28.05,167800.0,21.0345,21.042,20.9971,21.0046,167800.0
2012-10-24 12:30:00,28.05,28.12,28.05,28.11,94500.0,21.0046,21.057,21.0046,21.0495,94500.0
2012-10-24 12:35:00,28.11,28.16,28.11,28.16,19200.0,21.0495,21.0869,21.0495,21.0869,19200.0
2012-10-24 12:40:00,28.15,28.19,28.14,28.18,21800.0,21.0794,21.1094,21.072,21.1019,21800.0
2012-10-24 12:45:00,28.18,28.18,28.12,28.12,31800.0,21.1019,21.1019,21.057,21.057,31800.0
2012-10-24 12:50:00,28.13,28.13,28.06,28.12,100400.0,21.0645,21.0645,21.012,21.057,100400.0
2012-10-24 12:55:00,28.12,28.12,28.08,28.09,17700.0,21.057,21.057,21.027,21.0345,17700.0
2012-10-24 13:00:00,28.09,28.12,28.08,28.12,27800.0,21.0345,21.057,21.027,21.057,27800.0
2012-10-24 13:05:00,28.11,28.12,28.1,28.11,18400.0,21.0495,21.057,21.042,21.0495,18400.0
2012-10-24 13:10:00,28.1,28.1,28.08,28.08,47100.0,21.042,21.042,21.027,21.027,47100.0
2012-10-24 13:15:00,28.07,28.1,28.07,28.09,22800.0,21.0195,21.042,21.0195,21.0345,22800.0
2012-10-24 13:20:00,28.1,28.1,28.08,28.08,34900.0,21.042,21.042,21.027,21.027,34900.0
2012-10-24 13:25:00,28.08,28.11,28.08,28.1,29600.0,21.027,21.0495,21.027,21.042,29600.0
2012-10-24 13:30:00,28.1,28.11,28.08,28.09,32100.0,21.042,21.0495,21.027,21.0345,32100.0
2012-10-24 13:35:00,28.08,28.1,28.08,28.1,20300.0,21.027,21.042,21.027,21.042,20300.0
2012-10-24 13:40:00,28.09,28.1,28.05,28.07,104400.0,21.0345,21.042,21.0046,21.0195,104400.0
2012-10-24 13:45:00,28.06,28.13,28.06,28.13,56700.0,21.012,21.0645,21.012,21.0645,56700.0
2012-10-24 13:50:00,28.13,28.15,28.12,28.14,54500.0,21.0645,21.0794,21.057,21.072,54500.0
2012-10-24 13:55:00,28.15,28.19,28.15,28.17,83600.0,21.0794,21.1094,21.0794,21.0944,83600.0
2012-10-24 14:00:00,28.17,28.18,28.15,28.18,375200.0,21.0944,21.1019,21.0794,21.1019,375200.0
2012-10-24 14:05:00,28.18,28.26,28.18,28.26,396500.0,21.1019,21.1618,21.1019,21.1618,396500.0
2012-10-24 14:10:00,28.26,28.3,28.24,28.29,78800.0,21.1618,21.1918,21.1468,21.1843,78800.0
2012-10-24 14:15:00,28.29,28.32,28.16,28.28,87000.0,21.1843,21.2067,21.0869,21.1768,87000.0
2012-10-24 14:20:00,28.28,28.31,28.22,28.23,97000.0,21.1768,21.1993,21.1319,21.1393,97000.0
2012-10-24 14:25:00,28.23,28.31,28.23,28.3,87100.0,21.1393,21.1993,21.1393,21.1918,87100.0
2012-10-24 14:30:00,28.3,28.32,28.23,28.25,79700.0,21.1918,21.2067,21.1393,21.1543,79700.0
2012-10-24 14:35:00,28.25,28.29,28.2,28.21,77700.0,21.1543,21.1843,21.1169,21.1244,77700.0
2012-10-24 14:40:00,28.2,28.29,28.19,28.28,66700.0,21.1169,21.1843,21.1094,21.1768,66700.0
2012-10-24 14:45:00,28.28,28.29,28.23,28.25,50000.0,21.1768,21.1843,21.1393,21.1543,50000.0
2012-10-24 14:50:00,28.25,28.3,28.21,28.23,101500.0,21.1543,21.1918,21.1244,21.1393,101500.0
2012-10-24 14:55:00,28.22,28.23,28.2,28.22,45500.0,21.1319,21.1393,21.1169,21.1319,45500.0
2012-10-24 15:00:00,28.21,28.24,28.15,28.18,58900.0,21.1244,21.1468,21.0794,21.1019,58900.0
2012-10-24 15:05:00,28.17,28.2,28.14,28.18,69400.0,21.0944,21.1169,21.072,21.1019,69400.0
2012-10-24 15:10:00,28.19,28.23,28.18,28.2,62800.0,21.1094,21.1393,21.1019,21.1169,62800.0
2012-10-24 15:15:00,28.2,28.22,28.18,28.18,109400.0,21.1169,21.1319,21.1019,21.1019,109400.0
2012-10-24 15:20:00,28.18,28.2,28.14,28.18,129900.0,21.1019,21.1169,21.072,21.1019,129900.0
2012-10-24 15:25:00,28.18,28.22,28.18,28.22,68900.0,21.1019,21.1319,21.1019,21.1319,68900.0
2012-10-24 15:30:00,28.22,28.24,28.19,28.2,117000.0,21.1319,21.1468,21.1094,21.1169,117000.0
2012-10-24 15:35:00,28.2,28.2,28.17,28.17,145200.0,21.1169,21.1169,21.0944,21.0944,145200.0
2012-10-24 15:40:00,28.17,28.18,28.11,28.11,108700.0,21.0944,21.1019,21.0495,21.0495,108700.0
2012-10-24 15:45:00,28.11,28.14,28.11,28.13,93600.0,21.0495,21.072,21.0495,21.0645,93600.0
2012-10-24 15:50:00,28.14,28.16,28.09,28.11,369200.0,21.072,21.0869,21.0345,21.0495,369200.0
2012-10-24 15:55:00,28.11,28.18,28.1,28.18,275500.0,21.0495,21.1019,21.042,21.1019,275500.0
2012-10-25 09:30:00,28.43,28.5,28.26,28.41,110300.0,21.2891,21.3415,21.1618,21.2741,110300.0
2012-10-25 09:35:00,28.4,28.4,28.29,28.35,176400.0,21.2667,21.2667,21.1843,21.2292,176400.0
2012-10-25 09:40:00,28.33,28.4,28.29,28.4,70300.0,21.2142,21.2667,21.1843,21.2667,70300.0
2012-10-25 09:45:00,28.4,28.4,28.33,28.34,55100.0,21.2667,21.2667,21.2142,21.2217,55100.0
2012-10-25 09:50:00,28.34,28.45,28.34,28.4,40700.0,21.2217,21.3041,21.2217,21.2667,40700.0
2012-10-25 09:55:00,28.4,28.44,28.35,28.39,98200.0,21.2667,21.2966,21.2292,21.2592,98200.0
2012-10-25 10:00:00,28.41,28.43,28.36,28.42,91100.0,21.2741,21.2891,21.2367,21.2816,91100.0
2012-10-25 10:05:00,28.41,28.45,28.4,28.43,110900.0,21.2741,21.3041,21.2667,21.2891,110900.0
2012-10-25 10:10:00,28.42,28.53,28.42,28.51,109200.0,21.2816,21.364,21.2816,21.349,109200.0
2012-10-25 10:15:00,28.51,28.52,28.46,28.5,39000.0,21.349,21.3565,21.3116,21.3415,39000.0
2012-10-25 10:20:00,28.52,28.53,28.5,28.5,49000.0,21.3565,21.364,21.3415,21.3415,49000.0
2012-10-25 10:25:00,28.5,28.51,28.46,28.48,132700.0,21.3415,21.349,21.3116,21.3266,132700.0
2012-10-25 10:30:00,28.47,28.52,28.44,28.52,92100.0,21.3191,21.3565,21.2966,21.3565,92100.0
2012-10-25 10:35:00,28.51,28.52,28.41,28.42,175900.0,21.349,21.3565,21.2741,21.2816,175900.0
2012-10-25 10:40:00,28.42,28.49,28.39,28.46,42600.0,21.2816,21.334,21.2592,21.3116,42600.0
2012-10-25 10:45:00,28.46,28.46,28.4,28.4,64800.0,21.3116,21.3116,21.2667,21.2667,64800.0
2012-10-25 10:50:00,28.4,28.41,28.34,28.39,126100.0,21.2667,21.2741,21.2217,21.2592,126100.0
2012-10-25 10:55:00,28.39,28.41,28.39,28.39,76100.0,21.2592,21.2741,21.2592,21.2592,76100.0
2012-10-25 11:00:00,28.4,28.42,28.38,28.42,33600.0,21.2667,21.2816,21.2517,21.2816,33600.0
2012-10-25 11:05:00,28.4,28.4,28.36,28.37,25400.0,21.2667,21.2667,21.2367,21.2442,25400.0
2012-10-25 11:10:00,28.38,28.38,28.29,28.3,87700.0,21.2517,21.2517,21.1843,21.1918,87700.0
2012-10-25 11:15:00,28.3,28.34,28.29,28.34,54000.0,21.1918,21.2217,21.1843,21.2217,54000.0
2012-10-25 11:20:00,28.34,28.34,28.26,28.26,21300.0,21.2217,21.2217,21.1618,21.1618,21300.0
2012-10-25 11:25:00,28.26,28.27,28.24,28.26,137200.0,21.1618,21.1693,21.1468,21.1618,137200.0
2012-10-25 11:30:00,28.26,28.26,28.19,28.2,67000.0,21.1618,21.1618,21.1094,21.1169,67000.0
2012-10-25 11:35:00,28.2,28.21,28.12,28.12,121700.0,21.1169,21.1244,21.057,21.057,121700.0
2012-10-25 11:40:00,28.13,28.14,28.1,28.12,51700.0,21.0645,21.072,21.042,21.057,51700.0
2012-10-25 11:45:00,28.1,28.12,28.05,28.05,55000.0,21.042,21.057,21.0046,21.0046,55000.0
2012-10-25 11:50:00,28.05,28.12,28.03,28.12,71600.0,21.0046,21.057,20.9896,21.057,71600.0
2012-10-25 11:55:00,28.12,28.12,28.11,28.11,13400.0,21.057,21.057,21.0495,21.0495,13400.0
2012-10-25 12:00:00,28.11,28.16,28.11,28.13,37700.0,21.0495,21.0869,21.0495,21.0645,37700.0
2012-10-25 12:05:00,28.12,28.18,28.1,28.17,43800.0,21.057,21.1019,21.042,21.0944,43800.0
2012-10-25 12:10:00,28.18,28.18,28.12,28.12,17700.0,21.1019,21.1019,21.057,21.057,17700.0
2012-10-25 12:15:00,28.13,28.13,28.11,28.12,12100.0,21.0645,21.0645,21.0495,21.057,12100.0
2012-10-25 12:20:00,28.12,28.14,28.12,28.13,19700.0,21.057,21.072,21.057,21.0645,19700.0
2012-10-25 12:25:00,28.12,28.15,28.12,28.15,7300.0,21.057,21.0794,21.057,21.0794,7300.0
2012-10-25 12:30:00,28.15,28.16,28.1,28.12,19000.0,21.0794,21.0869,21.042,21.057,19000.0
2012-10-25 12:35:00,28.11,28.14,28.1,28.13,12200.0,21.0495,21.072,21.042,21.0645,12200.0
2012-10-25 12:40:00,28.13,28.13,28.08,28.09,20800.0,21.0645,21.0645,21.027,21.0345,20800.0
2012-10-25 12:45:00,28.08,28.11,28.04,28.11,77100.0,21.027,21.0495,20.9971,21.0495,77100.0
2012-10-25 12:50:00,28.12,28.13,28.08,28.08,12200.0,21.057,21.0645,21.027,21.027,12200.0
2012-10-25 12:55:00,28.08,28.18,28.08,28.18,36100.0,21.027,21.1019,21.027,21.1019,36100.0
2012-10-25 13:00:00,28.18,28.2,28.17,28.18,20400.0,21.1019,21.1169,21.0944,21.1019,20400.0
2012-10-25 13:05:00,28.18,28.18,28.14,28.16,80100.0,21.1019,21.1019,21.072,21.0869,80100.0
2012-10-25 13:10:00,28.15,28.17,28.14,28.17,21400.0,21.0794,21.0944,21.072,21.0944,21400.0
2012-10-25 13:15:00,28.16,28.22,28.16,28.17,38500.0,21.0869,21.1319,21.0869,21.0944,38500.0
2012-10-25 13:20:00,28.18,28.22,28.18,28.22,25200.0,21.1019,21.1319,21.1019,21.1319,25200.0
2012-10-25 13:25:00,28.22,28.25,28.22,28.25,44500.0,21.1319,21.1543,21.1319,21.1543,44500.0
2012-10-25 13:30:00,28.24,28.25,28.2,28.2,30800.0,21.1468,21.1543,21.1169,21.1169,30800.0
2012-10-25 13:35:00,28.21,28.25,28.21,28.25,34800.0,21.1244,21.1543,21.1244,21.1543,34800.0
2012-10-25 13:40:00,28.25,28.26,28.23,28.25,26300.0,21.1543,21.1618,21.1393,21.1543,26300.0
2012-10-25 13:45:00,28.24,28.25,28.21,28.23,20400.0,21.1468,21.1543,21.1244,21.1393,20400.0
2012-10-25 13:50:00,28.23,28.23,28.2,28.2,16100.0,21.1393,21.1393,21.1169,21.1169,16100.0
2012-10-25 13:55:00,28.19,28.25,28.19,28.24,79700.0,21.1094,21.1543,21.1094,21.1468,79700.0
2012-10-25 14:00:00,28.24,28.24,28.17,28.19,37500.0,21.1468,21.1468,21.0944,21.1094,37500.0
2012-10-25 14:05:00,28.18,28.19,28.17,28.18,35300.0,21.1019,21.1094,21.0944,21.1019,35300.0
2012-10-25 14:10:00,28.19,28.2,28.16,28.17,24700.0,21.1094,21.1169,21.0869,21.0944,24700.0
2012-10-25 14:15:00,28.17,28.17,28.12,28.12,61200.0,21.0944,21.0944,21.057,21.057,61200.0
2012-10-25 14:20:00,28.12,28.15,28.12,28.15,30700.0,21.057,21.0794,21.057,21.0794,30700.0
2012-10-25 14:25:00,28.15,28.18,28.14,28.16,42900.0,21.0794,21.1019,21.072,21.0869,42900.0
2012-10-25 14:30:00,28.16,28.17,28.14,28.14,29900.0,21.0869,21.0944,21.072,21.072,29900.0
2012-10-25 14:35:00,28.15,28.19,28.14,28.19,16300.0,21.0794,21.1094,21.072,21.1094,16300.0
2012-10-25 14:40:00,28.19,28.22,28.19,28.21,41500.0,21.1094,21.1319,21.1094,21.1244,41500.0
2012-10-25 14:45:00,28.22,28.22,28.18,28.19,53100.0,21.1319,21.1319,21.1019,21.1094,53100.0
2012-10-25 14:50:00,28.18,28.19,28.14,28.17,42300.0,21.1019,21.1094,21.072,21.0944,42300.0
2012-10-25 14:55:00,28.18,28.18,28.14,28.17,52600.0,21.1019,21.1019,21.072,21.0944,52600.0
2012-10-25 15:00:00,28.18,28.2,28.18,28.2,24200.0,21.1019,21.1169,21.1019,21.1169,24200.0
2012-10-25 15:05:00,28.2,28.2,28.17,28.19,80600.0,21.1169,21.1169,21.0944,21.1094,80600.0
2012-10-25 15:10:00,28.19,28.2,28.18,28.19,39400.0,21.1094,21.1169,21.1019,21.1094,39400.0
2012-10-25 15:15:00,28.19,28.19,28.11,28.11,74900.0,21.1094,21.1094,21.0495,21.0495,74900.0
2012-10-25 15:20:00,28.11,28.13,28.08,28.1,67300.0,21.0495,21.0645,21.027,21.042,67300.0
2012-10-25 15:25:00,28.09,28.1,28.04,28.06,108300.0,21.0345,21.042,20.9971,21.012,108300.0
2012-10-25 15:30:00,28.06,28.07,28.04,28.07,100200.0,21.012,21.0195,20.9971,21.0195,100200.0
2012-10-25 15:35:00,28.07,28.08,28.05,28.07,52600.0,21.0195,21.027,21.0046,21.0195,52600.0
2012-10-25 15:40:00,28.07,28.08,28.04,28.08,118800.0,21.0195,21.027,20.9971,21.027,118800.0
2012-10-25 15:45:00,28.08,28.09,28.05,28.06,87500.0,21.027,21.0345,21.0046,21.012,87500.0
2012-10-25 15:50:00,28.06,28.14,28.06,28.12,145700.0,21.012,21.072,21.012,21.057,145700.0
2012-10-25 15:55:00,28.12,28.17,28.11,28.13,249900.0,21.057,21.0944,21.0495,21.0645,249900.0
2012-10-26 09:30:00,28.06,28.18,28.01,28.18,119900.0,21.012,21.1019,20.9746,21.1019,119900.0
2012-10-26 09:35:00,28.19,28.38,28.18,28.31,92000.0,21.1094,21.2517,21.1019,21.1993,92000.0
2012-10-26 09:40:00,28.3,28.41,28.15,28.21,71500.0,21.1918,21.2741,21.0794,21.1244,71500.0
2012-10-26 09:45:00,28.21,28.26,28.2,28.22,39200.0,21.1244,21.1618,21.1169,21.1319,39200.0
2012-10-26 09:50:00,28.22,28.23,28.11,28.13,50000.0,21.1319,21.1393,21.0495,21.0645,50000.0
2012-10-26 09:55:00,28.13,28.15,28.0,28.01,43500.0,21.0645,21.0794,20.9671,20.9746,43500.0
2012-10-26 10:00:00,28.01,28.11,27.98,28.1,79500.0,20.9746,21.0495,20.9521,21.042,79500.0
2012-10-26 10:05:00,28.11,28.14,28.07,28.12,37700.0,21.0495,21.072,21.0195,21.057,37700.0
2012-10-26 10:10:00,28.12,28.19,28.08,28.18,60900.0,21.057,21.1094,21.027,21.1019,60900.0
2012-10-26 10:15:00,28.18,28.2,28.1,28.1,56200.0,21.1019,21.1169,21.042,21.042,56200.0
2012-10-26 10:20:00,28.1,28.13,28.05,28.06,44900.0,21.042,21.0645,21.0046,21.012,44900.0
2012-10-26 10:25:00,28.05,28.07,28.01,28.05,49500.0,21.0046,21.0195,20.9746,21.0046,49500.0
2012-10-26 10:30:00,28.04,28.09,28.03,28.08,32100.0,20.9971,21.0345,20.9896,21.027,32100.0
2012-10-26 10:35:00,28.08,28.09,28.06,28.09,26200.0,21.027,21.0345,21.012,21.0345,26200.0
2012-10-26 10:40:00,28.1,28.11,28.05,28.09,23400.0,21.042,21.0495,21.0046,21.0345,23400.0
2012-10-26 10:45:00,28.09,28.1,28.01,28.03,41500.0,21.0345,21.042,20.9746,20.9896,41500.0
2012-10-26 10:50:00,28.03,28.05,27.96,28.03,38600.0,20.9896,21.0046,20.9372,20.9896,38600.0
2012-10-26 10:55:00,28.03,28.04,27.98,27.99,27400.0,20.9896,20.9971,20.9521,20.9596,27400.0
2012-10-26 11:00:00,27.99,28.0,27.92,27.97,48800.0,20.9596,20.9671,20.9072,20.9447,48800.0
2012-10-26 11:05:00,27.98,28.04,27.98,27.98,35900.0,20.9521,20.9971,20.9521,20.9521,35900.0
2012-10-26 11:10:00,27.98,27.99,27.97,27.98,41900.0,20.9521,20.9596,20.9447,20.9521,41900.0
2012-10-26 11:15:00,27.99,28.0,27.96,28.0,29300.0,20.9596,20.9671,20.9372,20.9671,29300.0
2012-10-26 11:20:00,28.0,28.0,27.95,27.97,25100.0,20.9671,20.9671,20.9297,20.9447,25100.0
2012-10-26 11:25:00,27.97,28.01,27.96,27.99,33700.0,20.9447,20.9746,20.9372,20.9596,33700.0
2012-10-26 11:30:00,28.0,28.03,27.99,27.99,52700.0,20.9671,20.9896,20.9596,20.9596,52700.0
2012-10-26 11:35:00,27.99,27.99,27.94,27.96,26300.0,20.9596,20.9596,20.9222,20.9372,26300.0
2012-10-26 11:40:00,27.97,28.0,27.91,27.91,50400.0,20.9447,20.9671,20.8997,20.8997,50400.0
2012-10-26 11:45:00,27.91,27.91,27.83,27.84,56800.0,20.8997,20.8997,20.8398,20.8473,56800.0
2012-10-26 11:50:00,27.85,27.89,27.84,27.87,24900.0,20.8548,20.8847,20.8473,20.8698,24900.0
2012-10-26 11:55:00,27.87,27.89,27.86,27.87,22400.0,20.8698,20.8847,20.8623,20.8698,22400.0
2012-10-26 12:00:00,27.86,27.87,27.82,27.83,50500.0,20.8623,20.8698,20.8323,20.8398,50500.0
2012-10-26 12:05:00,27.82,27.86,27.79,27.84,31700.0,20.8323,20.8623,20.8099,20.8473,31700.0
2012-10-26 12:10:00,27.85,27.86,27.83,27.86,19300.0,20.8548,20.8623,20.8398,20.8623,19300.0
2012-10-26 12:15:00,27.84,27.85,27.82,27.83,13500.0,20.8473,20.8548,20.8323,20.8398,13500.0
2012-10-26 12:20:00,27.82,27.85,27.81,27.82,20500.0,20.8323,20.8548,20.8248,20.8323,20500.0
2012-10-26 12:25:00,27.83,27.83,27.79,27.83,15100.0,20.8398,20.8398,20.8099,20.8398,15100.0
2012-10-26 12:30:00,27.83,27.84,27.79,27.8,55600.0,20.8398,20.8473,20.8099,20.8174,55600.0
2012-10-26 12:35:00,27.8,27.82,27.75,27.75,38600.0,20.8174,20.8323,20.7799,20.7799,38600.0
2012-10-26 12:40:00,27.75,27.8,27.74,27.75,23300.0,20.7799,20.8174,20.7724,20.7799,23300.0
2012-10-26 12:45:00,27.73,27.74,27.65,27.66,61200.0,20.7649,20.7724,20.705,20.7125,61200.0
2012-10-26 12:50:00,27.65,27.67,27.62,27.64,44100.0,20.705,20.72,20.6826,20.6975,44100.0
2012-10-26 12:55:00,27.64,27.75,27.64,27.75,38300.0,20.6975,20.7799,20.6975,20.7799,38300.0
2012-10-26 13:00:00,27.74,27.74,27.71,27.72,36900.0,20.7724,20.7724,20.75,20.7574,36900.0
2012-10-26 13:05:00,27.73,27.75,27.72,27.73,19600.0,20.7649,20.7799,20.7574,20.7649,19600.0
2012-10-26 13:10:00,27.71,27.78,27.7,27.76,48500.0,20.75,20.8024,20.7425,20.7874,48500.0
2012-10-26 13:15:00,27.75,27.79,27.75,27.78,31700.0,20.7799,20.8099,20.7799,20.8024,31700.0
2012-10-26 13:20:00,27.77,27.79,27.74,27.78,97400.0,20.7949,20.8099,20.7724,20.8024,97400.0
2012-10-26 13:25:00,27.77,27.81,27.76,27.81,22700.0,20.7949,20.8248,20.7874,20.8248,22700.0
2012-10-26 13:30:00,27.81,27.86,27.79,27.82,35400.0,20.8248,20.8623,20.8099,20.8323,35400.0
2012-10-26 13:35:00,27.83,27.84,27.79,27.8,50800.0,20.8398,20.8473,20.8099,20.8174,50800.0
2012-10-26 13:40:00,27.8,27.81,27.79,27.81,21900.0,20.8174,20.8248,20.8099,20.8248,21900.0
2012-10-26 13:45:00,27.8,27.83,27.79,27.82,31800.0,20.8174,20.8398,20.8099,20.8323,31800.0
2012-10-26 13:50:00,27.82,27.82,27.75,27.77,25800.0,20.8323,20.8323,20.7799,20.7949,25800.0
2012-10-26 13:55:00,27.77,27.78,27.73,27.74,25800.0,20.7949,20.8024,20.7649,20.7724,25800.0
2012-10-26 14:00:00,27.74,27.77,27.74,27.77,56100.0,20.7724,20.7949,20.7724,20.7949,56100.0
2012-10-26 14:05:00,27.77,27.8,27.77,27.79,33400.0,20.7949,20.8174,20.7949,20.8099,33400.0
2012-10-26 14:10:00,27.79,27.8,27.76,27.78,28200.0,20.8099,20.8174,20.7874,20.8024,28200.0
2012-10-26 14:15:00,27.78,27.79,27.76,27.77,24400.0,20.8024,20.8099,20.7874,20.7949,24400.0
2012-10-26 14:20:00,27.77,27.79,27.76,27.78,22700.0,20.7949,20.8099,20.7874,20.8024,22700.0
2012-10-26 14:25:00,27.78,27.83,27.78,27.8,46700.0,20.8024,20.8398,20.8024,20.8174,46700.0
2012-10-26 14:30:00,27.8,27.85,27.79,27.85,39600.0,20.8174,20.8548,20.8099,20.8548,39600.0
2012-10-26 14:35:00,27.84,27.85,27.82,27.84,23000.0,20.8473,20.8548,20.8323,20.8473,23000.0
2012-10-26 14:40:00,27.84,27.86,27.81,27.82,33800.0,20.8473,20.8623,20.8248,20.8323,33800.0
2012-10-26 14:45:00,27.82,27.83,27.81,27.82,22900.0,20.8323,20.8398,20.8248,20.8323,22900.0
2012-10-26 14:50:00,27.82,27.87,27.81,27.86,33300.0,20.8323,20.8698,20.8248,20.8623,33300.0
2012-10-26 14:55:00,27.85,27.87,27.8,27.86,59200.0,20.8548,20.8698,20.8174,20.8623,59200.0
2012-10-26 15:00:00,27.84,27.88,27.84,27.86,34600.0,20.8473,20.8773,20.8473,20.8623,34600.0
2012-10-26 15:05:00,27.87,27.88,27.85,27.88,29900.0,20.8698,20.8773,20.8548,20.8773,29900.0
2012-10-26 15:10:00,27.88,27.92,27.88,27.89,57800.0,20.8773,20.9072,20.8773,20.8847,57800.0
2012-10-26 15:15:00,27.9,27.9,27.84,27.88,44500.0,20.8922,20.8922,20.8473,20.8773,44500.0
2012-10-26 15:20:00,27.88,27.88,27.85,27.87,47400.0,20.8773,20.8773,20.8548,20.8698,47400.0
2012-10-26 15:25:00,27.87,27.89,27.86,27.88,48500.0,20.8698,20.8847,20.8623,20.8773,48500.0
2012-10-26 15:30:00,27.88,27.9,27.87,27.87,63000.0,20.8773,20.8922,20.8698,20.8698,63000.0
2012-10-26 15:35:00,27.87,27.88,27.83,27.85,72200.0,20.8698,20.8773,20.8398,20.8548,72200.0
2012-10-26 15:40:00,27.84,27.86,27.82,27.84,75800.0,20.8473,20.8623,20.8323,20.8473,75800.0
2012-10-26 15:45:00,27.84,27.84,27.77,27.77,82600.0,20.8473,20.8473,20.7949,20.7949,82600.0
2012-10-26 15:50:00,27.78,27.89,27.78,27.89,302500.0,20.8024,20.8847,20.8024,20.8847,302500.0
2012-10-26 15:55:00,27.89,27.93,27.85,27.88,325200.0,20.8847,20.9147,20.8548,20.8773,325200.0
2012-10-31 09:30:00,27.99,27.99,27.88,27.91,92900.0,20.9596,20.9596,20.8773,20.8997,92900.0
2012-10-31 09:35:00,27.91,27.91,27.67,27.74,37900.0,20.8997,20.8997,20.72,20.7724,37900.0
2012-10-31 09:40:00,27.74,27.75,27.6,27.71,70300.0,20.7724,20.7799,20.6676,20.75,70300.0
2012-10-31 09:45:00,27.74,27.78,27.67,27.67,73800.0,20.7724,20.8024,20.72,20.72,73800.0
2012-10-31 09:50:00,27.67,27.73,27.57,27.58,54200.0,20.72,20.7649,20.6451,20.6526,54200.0
2012-10-31 09:55:00,27.59,27.63,27.56,27.58,76700.0,20.6601,20.6901,20.6376,20.6526,76700.0
2012-10-31 10:00:00,27.58,27.65,27.57,27.64,132200.0,20.6526,20.705,20.6451,20.6975,132200.0
2012-10-31 10:05:00,27.64,27.69,27.63,27.67,30600.0,20.6975,20.735,20.6901,20.72,30600.0
2012-10-31 10:10:00,27.67,27.69,27.59,27.61,35200.0,20.72,20.735,20.6601,20.6751,35200.0
2012-10-31 10:15:00,27.61,27.67,27.61,27.62,59100.0,20.6751,20.72,20.6751,20.6826,59100.0
2012-10-31 10:20:00,27.62,27.68,27.62,27.62,76400.0,20.6826,20.7275,20.6826,20.6826,76400.0
2012-10-31 10:25:00,27.62,27.67,27.62,27.65,52100.0,20.6826,20.72,20.6826,20.705,52100.0
2012-10-31 10:30:00,27.64,27.65,27.61,27.61,37500.0,20.6975,20.705,20.6751,20.6751,37500.0
2012-10-31 10:35:00,27.62,27.64,27.56,27.58,52200.0,20.6826,20.6975,20.6376,20.6526,52200.0
2012-10-31 10:40:00,27.57,27.57,27.5,27.51,50100.0,20.6451,20.6451,20.5927,20.6002,50100.0
2012-10-31 10:45:00,27.5,27.54,27.47,27.54,34500.0,20.5927,20.6227,20.5702,20.6227,34500.0
2012-10-31 10:50:00,27.53,27.54,27.44,27.44,73600.0,20.6152,20.6227,20.5478,20.5478,73600.0
2012-10-31 10:55:00,27.45,27.46,27.4,27.44,63800.0,20.5553,20.5628,20.5178,20.5478,63800.0
2012-10-31 11:00:00,27.44,27.44,27.34,27.35,116600.0,20.5478,20.5478,20.4729,20.4804,116600.0
2012-10-31 11:05:00,27.35,27.35,27.22,27.24,368600.0,20.4804,20.4804,20.383,20.398,368600.0
2012-10-31 11:10:00,27.25,27.26,27.16,27.17,158000.0,20.4055,20.413,20.3381,20.3456,158000.0
2012-10-31 11:15:00,27.17,27.23,27.16,27.23,154600.0,20.3456,20.3905,20.3381,20.3905,154600.0
2012-10-31 11:20:00,27.23,27.26,27.21,27.23,104200.0,20.3905,20.413,20.3755,20.3905,104200.0
2012-10-31 11:25:00,27.23,27.23,27.16,27.17,140800.0,20.3905,20.3905,20.3381,20.3456,140800.0
2012-10-31 11:30:00,27.18,27.22,27.14,27.18,142200.0,20.3531,20.383,20.3231,20.3531,142200.0
2012-10-31 11:35:00,27.18,27.21,27.14,27.15,103100.0,20.3531,20.3755,20.3231,20.3306,103100.0
2012-10-31 11:40:00,27.15,27.23,27.14,27.23,55800.0,20.3306,20.3905,20.3231,20.3905,55800.0
2012-10-31 11:45:00,27.23,27.25,27.18,27.19,37800.0,20.3905,20.4055,20.3531,20.3606,37800.0
2012-10-31 11:50:00,27.19,27.19,27.12,27.13,233800.0,20.3606,20.3606,20.3082,20.3156,233800.0
2012-10-31 11:55:00,27.13,27.22,27.12,27.21,207400.0,20.3156,20.383,20.3082,20.3755,207400.0
2012-10-31 12:00:00,27.2,27.25,27.19,27.23,149400.0,20.3681,20.4055,20.3606,20.3905,149400.0
2012-10-31 12:05:00,27.22,27.24,27.21,27.23,58900.0,20.383,20.398,20.3755,20.3905,58900.0
2012-10-31 12:10:00,27.23,27.23,27.19,27.22,75300.0,20.3905,20.3905,20.3606,20.383,75300.0
2012-10-31 12:15:00,27.22,27.23,27.18,27.2,74700.0,20.383,20.3905,20.3531,20.3681,74700.0
2012-10-31 12:20:00,27.19,27.24,27.18,27.19,95900.0,20.3606,20.398,20.3531,20.3606,95900.0
2012-10-31 12:25:00,27.19,27.26,27.19,27.21,127400.0,20.3606,20.413,20.3606,20.3755,127400.0
2012-10-31 12:30:00,27.22,27.23,27.17,27.22,240700.0,20.383,20.3905,20.3456,20.383,240700.0
2012-10-31 12:35:00,27.22,27.22,27.15,27.18,78600.0,20.383,20.383,20.3306,20.3531,78600.0
2012-10-31 12:40:00,27.19,27.19,27.1,27.11,99100.0,20.3606,20.3606,20.2932,20.3007,99100.0
2012-10-31 12:45:00,27.1,27.14,27.07,27.12,82300.0,20.2932,20.3231,20.2707,20.3082,82300.0
2012-10-31 12:50:00,27.12,27.13,27.02,27.02,122700.0,20.3082,20.3156,20.2333,20.2333,122700.0
2012-10-31 12:55:00,27.03,27.06,27.0,27.06,97400.0,20.2408,20.2632,20.2183,20.2632,97400.0
2012-10-31 13:00:00,27.07,27.07,26.99,27.03,55800.0,20.2707,20.2707,20.2108,20.2408,55800.0
2012-10-31 13:05:00,27.02,27.04,27.0,27.03,53000.0,20.2333,20.2482,20.2183,20.2408,53000.0
2012-10-31 13:10:00,27.03,27.08,27.01,27.04,53200.0,20.2408,20.2782,20.2258,20.2482,53200.0
2012-10-31 13:15:00,27.04,27.08,27.03,27.08,26800.0,20.2482,20.2782,20.2408,20.2782,26800.0
2012-10-31 13:20:00,27.07,27.07,27.0,27.06,43500.0,20.2707,20.2707,20.2183,20.2632,43500.0
2012-10-31 13:25:00,27.06,27.09,27.01,27.03,58400.0,20.2632,20.2857,20.2258,20.2408,58400.0
2012-10-31 13:30:00,27.03,27.07,27.03,27.05,41800.0,20.2408,20.2707,20.2408,20.2557,41800.0
2012-10-31 13:35:00,27.06,27.06,27.01,27.04,60200.0,20.2632,20.2632,20.2258,20.2482,60200.0
2012-10-31 13:40:00,27.04,27.05,27.01,27.04,62700.0,20.2482,20.2557,20.2258,20.2482,62700.0
2012-10-31 13:45:00,27.04,27.04,27.0,27.01,55600.0,20.2482,20.2482,20.2183,20.2258,55600.0
2012-10-31 13:50:00,27.01,27.02,26.91,26.94,103500.0,20.2258,20.2333,20.1509,20.1734,103500.0
2012-10-31 13:55:00,26.94,27.0,26.94,27.0,53600.0,20.1734,20.2183,20.1734,20.2183,53600.0
2012-10-31 14:00:00,26.99,27.09,26.99,27.09,103800.0,20.2108,20.2857,20.2108,20.2857,103800.0
2012-10-31 14:05:00,27.09,27.15,27.08,27.13,65800.0,20.2857,20.3306,20.2782,20.3156,65800.0
2012-10-31 14:10:00,27.13,27.15,27.09,27.09,89100.0,20.3156,20.3306,20.2857,20.2857,89100.0
2012-10-31 14:15:00,27.1,27.1,27.03,27.07,102300.0,20.2932,20.2932,20.2408,20.2707,102300.0
2012-10-31 14:20:00,27.07,27.08,27.03,27.07,65700.0,20.2707,20.2782,20.2408,20.2707,65700.0
2012-10-31 14:25:00,27.08,27.09,27.04,27.04,82900.0,20.2782,20.2857,20.2482,20.2482,82900.0
2012-10-31 14:30:00,27.05,27.11,27.05,27.11,54600.0,20.2557,20.3007,20.2557,20.3007,54600.0
2012-10-31 14:35:00,27.1,27.11,27.04,27.04,73800.0,20.2932,20.3007,20.2482,20.2482,73800.0
2012-10-31 14:40:00,27.05,27.05,27.02,27.04,102600.0,20.2557,20.2557,20.2333,20.2482,102600.0
2012-10-31 14:45:00,27.04,27.06,27.01,27.01,33800.0,20.2482,20.2632,20.2258,20.2258,33800.0
2012-10-31 14:50:00,27.01,27.04,26.92,26.93,159300.0,20.2258,20.2482,20.1584,20.1659,159300.0
2012-10-31 14:55:00,26.94,26.95,26.91,26.93,96800.0,20.1734,20.1809,20.1509,20.1659,96800.0
2012-10-31 15:00:00,26.93,27.02,26.91,26.97,137800.0,20.1659,20.2333,20.1509,20.1958,137800.0
2012-10-31 15:05:00,26.97,27.0,26.97,26.99,106900.0,20.1958,20.2183,20.1958,20.2108,106900.0
2012-10-31 15:10:00,27.0,27.07,26.99,27.07,139100.0,20.2183,20.2707,20.2108,20.2707,139100.0
2012-10-31 15:15:00,27.07,27.09,27.04,27.04,54200.0,20.2707,20.2857,20.2482,20.2482,54200.0
2012-10-31 15:20:00,27.05,27.06,27.01,27.02,124000.0,20.2557,20.2632,20.2258,20.2333,124000.0
2012-10-31 15:25:00,27.02,27.06,26.99,26.99,138400.0,20.2333,20.2632,20.2108,20.2108,138400.0
2012-10-31 15:30:00,27.0,27.0,26.93,26.93,194700.0,20.2183,20.2183,20.1659,20.1659,194700.0
2012-10-31 15:35:00,26.95,26.95,26.86,26.92,251100.0,20.1809,20.1809,20.1135,20.1584,251100.0
2012-10-31 15:40:00,26.92,26.94,26.9,26.94,223800.0,20.1584,20.1734,20.1434,20.1734,223800.0
2012-10-31 15:45:00,26.94,26.95,26.83,26.87,377300.0,20.1734,20.1809,20.091,20.1209,377300.0
2012-10-31 15:50:00,26.87,26.92,26.86,26.91,496000.0,20.1209,20.1584,20.1135,20.1509,496000.0
2012-10-31 15:55:00,26.91,26.95,26.88,26.9,506200.0,20.1509,20.1809,20.1284,20.1434,506200.0
2012-11-01 09:30:00,27.24,27.53,27.06,27.48,298100.0,20.398,20.6152,20.2632,20.5777,298100.0
2012-11-01 09:35:00,27.48,27.71,27.44,27.45,202100.0,20.5777,20.75,20.5478,20.5553,202100.0
2012-11-01 09:40:00,27.46,27.5,27.22,27.36,182500.0,20.5628,20.5927,20.383,20.4879,182500.0
2012-11-01 09:45:00,27.37,27.47,27.34,27.42,163800.0,20.4954,20.5702,20.4729,20.5328,163800.0
2012-11-01 09:50:00,27.41,27.5,27.36,27.39,208900.0,20.5253,20.5927,20.4879,20.5103,208900.0
2012-11-01 09:55:00,27.4,27.41,27.29,27.39,118100.0,20.5178,20.5253,20.4355,20.5103,118100.0
2012-11-01 10:00:00,27.4,27.48,27.37,27.43,132400.0,20.5178,20.5777,20.4954,20.5403,132400.0
2012-11-01 10:05:00,27.43,27.51,27.41,27.45,175200.0,20.5403,20.6002,20.5253,20.5553,175200.0
2012-11-01 10:10:00,27.46,27.46,27.4,27.41,148000.0,20.5628,20.5628,20.5178,20.5253,148000.0
2012-11-01 10:15:00,27.41,27.52,27.38,27.48,289800.0,20.5253,20.6077,20.5028,20.5777,289800.0
2012-11-01 10:20:00,27.48,27.61,27.45,27.6,104500.0,20.5777,20.6751,20.5553,20.6676,104500.0
2012-11-01 10:25:00,27.59,27.63,27.54,27.62,105000.0,20.6601,20.6901,20.6227,20.6826,105000.0
2012-11-01 10:30:00,27.62,27.77,27.62,27.77,125900.0,20.6826,20.7949,20.6826,20.7949,125900.0
2012-11-01 10:35:00,27.76,27.88,27.74,27.88,65300.0,20.7874,20.8773,20.7724,20.8773,65300.0
2012-11-01 10:40:00,27.88,27.94,27.87,27.89,191600.0,20.8773,20.9222,20.8698,20.8847,191600.0
2012-11-01 10:45:00,27.89,27.95,27.88,27.95,303400.0,20.8847,20.9297,20.8773,20.9297,303400.0
2012-11-01 10:50:00,27.95,27.95,27.83,27.84,85200.0,20.9297,20.9297,20.8398,20.8473,85200.0
2012-11-01 10:55:00,27.85,27.9,27.83,27.87,64300.0,20.8548,20.8922,20.8398,20.8698,64300.0
2012-11-01 11:00:00,27.87,27.91,27.84,27.84,92500.0,20.8698,20.8997,20.8473,20.8473,92500.0
2012-11-01 11:05:00,27.85,27.85,27.78,27.8,74600.0,20.8548,20.8548,20.8024,20.8174,74600.0
2012-11-01 11:10:00,27.79,27.86,27.79,27.81,60100.0,20.8099,20.8623,20.8099,20.8248,60100.0
2012-11-01 11:15:00,27.82,27.89,27.81,27.86,62300.0,20.8323,20.8847,20.8248,20.8623,62300.0
2012-11-01 11:20:00,27.86,27.91,27.84,27.9,32800.0,20.8623,20.8997,20.8473,20.8922,32800.0
2012-11-01 11:25:00,27.91,27.91,27.88,27.9,60500.0,20.8997,20.8997,20.8773,20.8922,60500.0
2012-11-01 11:30:00,27.9,27.95,27.9,27.94,65400.0,20.8922,20.9297,20.8922,20.9222,65400.0
2012-11-01 11:35:00,27.94,28.0,27.93,27.98,86400.0,20.9222,20.9671,20.9147,20.9521,86400.0
2012-11-01 11:40:00,27.97,28.02,27.97,28.02,58000.0,20.9447,20.9821,20.9447,20.9821,58000.0
2012-11-01 11:45:00,28.01,28.12,27.99,28.1,115500.0,20.9746,21.057,20.9596,21.042,115500.0
2012-11-01 11:50:00,28.11,28.14,28.09,28.09,68500.0,21.0495,21.072,21.0345,21.0345,68500.0
2012-11-01 11:55:00,28.1,28.16,28.09,28.14,100300.0,21.042,21.0869,21.0345,21.072,100300.0
2012-11-01 12:00:00,28.13,28.25,28.13,28.25,105200.0,21.0645,21.1543,21.0645,21.1543,105200.0
2012-11-01 12:05:00,28.25,28.29,28.24,28.27,141500.0,21.1543,21.1843,21.1468,21.1693,141500.0
2012-11-01 12:10:00,28.27,28.28,28.23,28.23,186000.0,21.1693,21.1768,21.1393,21.1393,186000.0
2012-11-01 12:15:00,28.22,28.27,28.21,28.25,49500.0,21.1319,21.1693,21.1244,21.1543,49500.0
2012-11-01 12:20:00,28.26,28.27,28.19,28.21,83300.0,21.1618,21.1693,21.1094,21.1244,83300.0
2012-11-01 12:25:00,28.2,28.23,28.16,28.19,188200.0,21.1169,21.1393,21.0869,21.1094,188200.0
2012-11-01 12:30:00,28.2,28.21,28.18,28.2,34000.0,21.1169,21.1244,21.1019,21.1169,34000.0
2012-11-01 12:35:00,28.21,28.21,28.15,28.18,49200.0,21.1244,21.1244,21.0794,21.1019,49200.0
2012-11-01 12:40:00,28.18,28.21,28.17,28.18,29100.0,21.1019,21.1244,21.0944,21.1019,29100.0
2012-11-01 12:45:00,28.17,28.21,28.17,28.18,40000.0,21.0944,21.1244,21.0944,21.1019,40000.0
2012-11-01 12:50:00,28.18,28.2,28.15,28.15,32400.0,21.1019,21.1169,21.0794,21.0794,32400.0
2012-11-01 12:55:00,28.16,28.2,28.16,28.19,34900.0,21.0869,21.1169,21.0869,21.1094,34900.0
2012-11-01 13:00:00,28.2,28.2,28.14,28.2,40800.0,21.1169,21.1169,21.072,21.1169,40800.0
2012-11-01 13:05:00,28.19,28.2,28.16,28.2,101100.0,21.1094,21.1169,21.0869,21.1169,101100.0
2012-11-01 13:10:00,28.2,28.2,28.17,28.19,111200.0,21.1169,21.1169,21.0944,21.1094,111200.0
2012-11-01 13:15:00,28.18,28.19,28.13,28.14,39300.0,21.1019,21.1094,21.0645,21.072,39300.0
2012-11-01 13:20:00,28.14,28.16,28.1,28.12,27900.0,21.072,21.0869,21.042,21.057,27900.0
2012-11-01 13:25:00,28.12,28.12,28.07,28.09,39000.0,21.057,21.057,21.0195,21.0345,39000.0
2012-11-01 13:30:00,28.09,28.1,28.03,28.04,65200.0,21.0345,21.042,20.9896,20.9971,65200.0
2012-11-01 13:35:00,28.04,28.05,28.01,28.03,62400.0,20.9971,21.0046,20.9746,20.9896,62400.0
2012-11-01 13:40:00,28.04,28.04,28.0,28.03,72100.0,20.9971,20.9971,20.9671,20.9896,72100.0
2012-11-01 13:45:00,28.03,28.05,28.02,28.04,34600.0,20.9896,21.0046,20.9821,20.9971,34600.0
2012-11-01 13:50:00,28.05,28.07,28.03,28.05,47900.0,21.0046,21.0195,20.9896,21.0046,47900.0
2012-11-01 13:55:00,28.06,28.07,28.05,28.05,34600.0,21.012,21.0195,21.0046,21.0046,34600.0
2012-11-01 14:00:00,28.06,28.07,28.02,28.02,45200.0,21.012,21.0195,20.9821,20.9821,45200.0
2012-11-01 14:05:00,28.02,28.03,28.01,28.02,24300.0,20.9821,20.9896,20.9746,20.9821,24300.0
2012-11-01 14:10:00,28.02,28.04,28.01,28.04,48600.0,20.9821,20.9971,20.9746,20.9971,48600.0
2012-11-01 14:15:00,28.03,28.05,28.03,28.05,38800.0,20.9896,21.0046,20.9896,21.0046,38800.0
2012-11-01 14:20:00,28.05,28.09,28.04,28.08,44200.0,21.0046,21.0345,20.9971,21.027,44200.0
2012-11-01 14:25:00,28.09,28.11,28.05,28.11,35900.0,21.0345,21.0495,21.0046,21.0495,35900.0
2012-11-01 14:30:00,28.1,28.12,28.08,28.1,69700.0,21.042,21.057,21.027,21.042,69700.0
2012-11-01 14:35:00,28.1,28.11,28.08,28.1,99200.0,21.042,21.0495,21.027,21.042,99200.0
2012-11-01 14:40:00,28.1,28.13,28.1,28.11,35000.0,21.042,21.0645,21.042,21.0495,35000.0
2012-11-01 14:45:00,28.11,28.12,28.09,28.12,31000.0,21.0495,21.057,21.0345,21.057,31000.0
2012-11-01 14:50:00,28.12,28.13,28.09,28.13,52400.0,21.057,21.0645,21.0345,21.0645,52400.0
2012-11-01 14:55:00,28.13,28.19,28.12,28.16,79300.0,21.0645,21.1094,21.057,21.0869,79300.0
2012-11-01 15:00:00,28.16,28.16,28.13,28.14,51400.0,21.0869,21.0869,21.0645,21.072,51400.0
2012-11-01 15:05:00,28.14,28.17,28.14,28.16,36400.0,21.072,21.0944,21.072,21.0869,36400.0
2012-11-01 15:10:00,28.17,28.2,28.16,28.2,50800.0,21.0944,21.1169,21.0869,21.1169,50800.0
2012-11-01 15:15:00,28.2,28.21,28.16,28.16,98100.0,21.1169,21.1244,21.0869,21.0869,98100.0
2012-11-01 15:20:00,28.17,28.21,28.16,28.17,393600.0,21.0944,21.1244,21.0869,21.0944,393600.0
2012-11-01 15:25:00,28.17,28.17,28.13,28.16,91000.0,21.0944,21.0944,21.0645,21.0869,91000.0
2012-11-01 15:30:00,28.16,28.16,28.15,28.16,41700.0,21.0869,21.0869,21.0794,21.0869,41700.0
2012-11-01 15:35:00,28.16,28.16,28.1,28.14,100000.0,21.0869,21.0869,21.042,21.072,100000.0
2012-11-01 15:40:00,28.14,28.16,28.13,28.16,88500.0,21.072,21.0869,21.0645,21.0869,88500.0
2012-11-01 15:45:00,28.15,28.16,28.13,28.15,80200.0,21.0794,21.0869,21.0645,21.0794,80200.0
2012-11-01 15:50:00,28.15,28.18,28.13,28.13,198700.0,21.0794,21.1019,21.0645,21.0645,198700.0
2012-11-01 15:55:00,28.14,28.14,28.09,28.13,240600.0,21.072,21.072,21.0345,21.0645,240600.0
2012-11-02 09:30:00,28.67,28.71,28.5,28.57,254300.0,21.4688,21.4988,21.3415,21.394,254300.0
2012-11-02 09:35:00,28.57,28.65,28.54,28.56,229700.0,21.394,21.4539,21.3715,21.3865,229700.0
2012-11-02 09:40:00,28.55,28.55,28.33,28.35,158400.0,21.379,21.379,21.2142,21.2292,158400.0
2012-11-02 09:45:00,28.35,28.37,28.19,28.26,154400.0,21.2292,21.2442,21.1094,21.1618,154400.0
2012-11-02 09:50:00,28.25,28.34,28.21,28.32,88300.0,21.1543,21.2217,21.1244,21.2067,88300.0
2012-11-02 09:55:00,28.33,28.36,28.28,28.3,58200.0,21.2142,21.2367,21.1768,21.1918,58200.0
2012-11-02 10:00:00,28.3,28.35,28.23,28.25,174600.0,21.1918,21.2292,21.1393,21.1543,174600.0
2012-11-02 10:05:00,28.24,28.25,28.18,28.2,100100.0,21.1468,21.1543,21.1019,21.1169,100100.0
2012-11-02 10:10:00,28.2,28.24,28.13,28.18,106600.0,21.1169,21.1468,21.0645,21.1019,106600.0
2012-11-02 10:15:00,28.17,28.18,28.1,28.15,129700.0,21.0944,21.1019,21.042,21.0794,129700.0
2012-11-02 10:20:00,28.15,28.18,28.04,28.05,46000.0,21.0794,21.1019,20.9971,21.0046,46000.0
2012-11-02 10:25:00,28.06,28.1,27.99,28.04,71900.0,21.012,21.042,20.9596,20.9971,71900.0
2012-11-02 10:30:00,28.03,28.07,28.0,28.06,61900.0,20.9896,21.0195,20.9671,21.012,61900.0
2012-11-02 10:35:00,28.07,28.11,28.04,28.04,34100.0,21.0195,21.0495,20.9971,20.9971,34100.0
2012-11-02 10:40:00,28.05,28.05,27.96,28.01,112500.0,21.0046,21.0046,20.9372,20.9746,112500.0
2012-11-02 10:45:00,28.0,28.07,28.0,28.04,83800.0,20.9671,21.0195,20.9671,20.9971,83800.0
2012-11-02 10:50:00,28.05,28.05,28.0,28.05,36400.0,21.0046,21.0046,20.9671,21.0046,36400.0
2012-11-02 10:55:00,28.06,28.08,27.98,27.98,65600.0,21.012,21.027,20.9521,20.9521,65600.0
2012-11-02 11:00:00,27.97,28.0,27.93,27.94,65400.0,20.9447,20.9671,20.9147,20.9222,65400.0
2012-11-02 11:05:00,27.95,27.99,27.95,27.98,98200.0,20.9297,20.9596,20.9297,20.9521,98200.0
2012-11-02 11:10:00,27.97,28.0,27.96,27.98,36900.0,20.9447,20.9671,20.9372,20.9521,36900.0
2012-11-02 11:15:00,27.99,28.01,27.98,28.0,39100.0,20.9596,20.9746,20.9521,20.9671,39100.0
2012-11-02 11:20:00,28.0,28.0,27.93,27.94,72800.0,20.9671,20.9671,20.9147,20.9222,72800.0
2012-11-02 11:25:00,27.95,28.0,27.93,28.0,63500.0,20.9297,20.9671,20.9147,20.9671,63500.0
2012-11-02 11:30:00,28.0,28.0,27.91,27.96,50500.0,20.9671,20.9671,20.8997,20.9372,50500.0
2012-11-02 11:35:00,27.96,28.0,27.96,28.0,67100.0,20.9372,20.9671,20.9372,20.9671,67100.0
2012-11-02 11:40:00,28.0,28.0,27.91,27.93,54400.0,20.9671,20.9671,20.8997,20.9147,54400.0
2012-11-02 11:45:00,27.92,27.93,27.83,27.86,89200.0,20.9072,20.9147,20.8398,20.8623,89200.0
2012-11-02 11:50:00,27.85,27.87,27.79,27.87,36400.0,20.8548,20.8698,20.8099,20.8698,36400.0
2012-11-02 11:55:00,27.88,27.9,27.87,27.9,17900.0,20.8773,20.8922,20.8698,20.8922,17900.0
2012-11-02 12:00:00,27.9,27.9,27.86,27.88,30200.0,20.8922,20.8922,20.8623,20.8773,30200.0
2012-11-02 12:05:00,27.88,27.9,27.8,27.82,48300.0,20.8773,20.8922,20.8174,20.8323,48300.0
2012-11-02 12:10:00,27.82,27.89,27.82,27.89,32600.0,20.8323,20.8847,20.8323,20.8847,32600.0
2012-11-02 12:15:00,27.89,27.93,27.88,27.89,42800.0,20.8847,20.9147,20.8773,20.8847,42800.0
2012-11-02 12:20:00,27.89,27.94,27.89,27.9,35800.0,20.8847,20.9222,20.8847,20.8922,35800.0
2012-11-02 12:25:00,27.9,27.9,27.82,27.84,48400.0,20.8922,20.8922,20.8323,20.8473,48400.0
2012-11-02 12:30:00,27.84,27.92,27.83,27.92,82400.0,20.8473,20.9072,20.8398,20.9072,82400.0
2012-11-02 12:35:00,27.91,27.97,27.89,27.97,56600.0,20.8997,20.9447,20.8847,20.9447,56600.0
2012-11-02 12:40:00,27.96,27.96,27.93,27.93,21200.0,20.9372,20.9372,20.9147,20.9147,21200.0
2012-11-02 12:45:00,27.92,27.94,27.92,27.94,13500.0,20.9072,20.9222,20.9072,20.9222,13500.0
2012-11-02 12:50:00,27.94,27.99,27.92,27.95,47300.0,20.9222,20.9596,20.9072,20.9297,47300.0
2012-11-02 12:55:00,27.95,27.96,27.91,27.92,32700.0,20.9297,20.9372,20.8997,20.9072,32700.0
2012-11-02 13:00:00,27.92,28.0,27.92,27.98,71300.0,20.9072,20.9671,20.9072,20.9521,71300.0
2012-11-02 13:05:00,27.97,27.99,27.91,27.91,21300.0,20.9447,20.9596,20.8997,20.8997,21300.0
2012-11-02 13:10:00,27.91,27.96,27.89,27.96,23200.0,20.8997,20.9372,20.8847,20.9372,23200.0
2012-11-02 13:15:00,27.95,27.96,27.93,27.95,14900.0,20.9297,20.9372,20.9147,20.9297,14900.0
2012-11-02 13:20:00,27.95,27.96,27.89,27.96,39800.0,20.9297,20.9372,20.8847,20.9372,39800.0
2012-11-02 13:25:00,27.97,27.99,27.95,27.98,18400.0,20.9447,20.9596,20.9297,20.9521,18400.0
2012-11-02 13:30:00,27.97,28.0,27.97,28.0,46400.0,20.9447,20.9671,20.9447,20.9671,46400.0
2012-11-02 13:35:00,28.0,28.0,27.98,27.99,48400.0,20.9671,20.9671,20.9521,20.9596,48400.0
2012-11-02 13:40:00,27.99,28.02,27.99,28.02,20900.0,20.9596,20.9821,20.9596,20.9821,20900.0
2012-11-02 13:45:00,28.02,28.06,28.02,28.04,19800.0,20.9821,21.012,20.9821,20.9971,19800.0
2012-11-02 13:50:00,28.05,28.05,27.98,27.99,30700.0,21.0046,21.0046,20.9521,20.9596,30700.0
2012-11-02 13:55:00,27.99,27.99,27.93,27.97,18000.0,20.9596,20.9596,20.9147,20.9447,18000.0
2012-11-02 14:00:00,27.96,27.97,27.92,27.93,30400.0,20.9372,20.9447,20.9072,20.9147,30400.0
2012-11-02 14:05:00,27.92,27.96,27.91,27.95,23900.0,20.9072,20.9372,20.8997,20.9297,23900.0
2012-11-02 14:10:00,27.95,27.95,27.9,27.91,27300.0,20.9297,20.9297,20.8922,20.8997,27300.0
2012-11-02 14:15:00,27.91,27.91,27.85,27.85,44700.0,20.8997,20.8997,20.8548,20.8548,44700.0
2012-11-02 14:20:00,27.86,27.92,27.85,27.91,88300.0,20.8623,20.9072,20.8548,20.8997,88300.0
2012-11-02 14:25:00,27.91,27.91,27.88,27.91,56000.0,20.8997,20.8997,20.8773,20.8997,56000.0
2012-11-02 14:30:00,27.91,27.91,27.87,27.9,25000.0,20.8997,20.8997,20.8698,20.8922,25000.0
2012-11-02 14:35:00,27.89,27.89,27.83,27.84,47100.0,20.8847,20.8847,20.8398,20.8473,47100.0
2012-11-02 14:40:00,27.83,27.89,27.8,27.88,60400.0,20.8398,20.8847,20.8174,20.8773,60400.0
2012-11-02 14:45:00,27.89,27.91,27.81,27.81,62900.0,20.8847,20.8997,20.8248,20.8248,62900.0
2012-11-02 14:50:00,27.8,27.83,27.8,27.81,42800.0,20.8174,20.8398,20.8174,20.8248,42800.0
2012-11-02 14:55:00,27.8,27.83,27.79,27.83,73500.0,20.8174,20.8398,20.8099,20.8398,73500.0
2012-11-02 15:00:00,27.83,27.89,27.82,27.84,88300.0,20.8398,20.8847,20.8323,20.8473,88300.0
2012-11-02 15:05:00,27.84,27.92,27.83,27.89,112200.0,20.8473,20.9072,20.8398,20.8847,112200.0
2012-11-02 15:10:00,27.88,27.89,27.84,27.85,126500.0,20.8773,20.8847,20.8473,20.8548,126500.0
2012-11-02 15:15:00,27.84,27.9,27.83,27.87,57100.0,20.8473,20.8922,20.8398,20.8698,57100.0
2012-11-02 15:20:00,27.86,27.87,27.82,27.82,72300.0,20.8623,20.8698,20.8323,20.8323,72300.0
2012-11-02 15:25:00,27.82,27.85,27.81,27.84,41900.0,20.8323,20.8548,20.8248,20.8473,41900.0
2012-11-02 15:30:00,27.85,27.85,27.75,27.77,132900.0,20.8548,20.8548,20.7799,20.7949,132900.0
2012-11-02 15:35:00,27.77,27.81,27.76,27.76,108500.0,20.7949,20.8248,20.7874,20.7874,108500.0
2012-11-02 15:40:00,27.76,27.78,27.73,27.75,85000.0,20.7874,20.8024,20.7649,20.7799,85000.0
2012-11-02 15:45:00,27.76,27.77,27.7,27.73,91400.0,20.7874,20.7949,20.7425,20.7649,91400.0
2012-11-02 15:50:00,27.73,27.78,27.73,27.75,71800.0,20.7649,20.8024,20.7649,20.7799,71800.0
2012-11-02 15:55:00,27.76,27.77,27.73,27.73,143200.0,20.7874,20.7949,20.7649,20.7649,143200.0
2012-11-05 09:30:00,27.63,27.85,27.63,27.85,96900.0,20.6901,20.8548,20.6901,20.8548,96900.0
2012-11-05 09:35:00,27.84,27.85,27.75,27.8,99800.0,20.8473,20.8548,20.7799,20.8174,99800.0
2012-11-05 09:40:00,27.8,27.82,27.69,27.73,47600.0,20.8174,20.8323,20.735,20.7649,47600.0
2012-11-05 09:45:00,27.75,27.82,27.7,27.81,55600.0,20.7799,20.8323,20.7425,20.8248,55600.0
2012-11-05 09:50:00,27.81,27.9,27.79,27.85,73400.0,20.8248,20.8922,20.8099,20.8548,73400.0
2012-11-05 09:55:00,27.86,27.99,27.86,27.95,73700.0,20.8623,20.9596,20.8623,20.9297,73700.0
2012-11-05 10:00:00,27.96,28.0,27.9,27.9,73300.0,20.9372,20.9671,20.8922,20.8922,73300.0
2012-11-05 10:05:00,27.91,27.98,27.89,27.93,56000.0,20.8997,20.9521,20.8847,20.9147,56000.0
2012-11-05 10:10:00,27.93,28.05,27.93,28.01,114700.0,20.9147,21.0046,20.9147,20.9746,114700.0
2012-11-05 10:15:00,28.01,28.06,27.99,28.01,48400.0,20.9746,21.012,20.9596,20.9746,48400.0
2012-11-05 10:20:00,28.02,28.04,27.99,28.01,47700.0,20.9821,20.9971,20.9596,20.9746,47700.0
2012-11-05 10:25:00,28.02,28.02,27.92,27.94,144300.0,20.9821,20.9821,20.9072,20.9222,144300.0
2012-11-05 10:30:00,27.93,28.0,27.87,28.0,53100.0,20.9147,20.9671,20.8698,20.9671,53100.0
2012-11-05 10:35:00,28.0,28.1,27.94,28.08,164300.0,20.9671,21.042,20.9222,21.027,164300.0
2012-11-05 10:40:00,28.07,28.1,28.02,28.03,69500.0,21.0195,21.042,20.9821,20.9896,69500.0
2012-11-05 10:45:00,28.04,28.06,28.0,28.05,33400.0,20.9971,21.012,20.9671,21.0046,33400.0
2012-11-05 10:50:00,28.04,28.06,27.99,28.06,52700.0,20.9971,21.012,20.9596,21.012,52700.0
2012-11-05 10:55:00,28.06,28.06,27.99,28.01,37500.0,21.012,21.012,20.9596,20.9746,37500.0
2012-11-05 11:00:00,28.01,28.01,27.96,27.97,68200.0,20.9746,20.9746,20.9372,20.9447,68200.0
2012-11-05 11:05:00,27.97,28.0,27.97,28.0,48900.0,20.9447,20.9671,20.9447,20.9671,48900.0
2012-11-05 11:10:00,28.0,28.0,27.96,27.97,26700.0,20.9671,20.9671,20.9372,20.9447,26700.0
2012-11-05 11:15:00,27.96,27.99,27.95,27.95,21200.0,20.9372,20.9596,20.9297,20.9297,21200.0
2012-11-05 11:20:00,27.96,27.96,27.92,27.94,20400.0,20.9372,20.9372,20.9072,20.9222,20400.0
2012-11-05 11:25:00,27.95,27.98,27.93,27.95,20300.0,20.9297,20.9521,20.9147,20.9297,20300.0
2012-11-05 11:30:00,27.96,27.96,27.9,27.9,17700.0,20.9372,20.9372,20.8922,20.8922,17700.0
2012-11-05 11:35:00,27.9,27.9,27.85,27.87,15300.0,20.8922,20.8922,20.8548,20.8698,15300.0
2012-11-05 11:40:00,27.87,27.9,27.87,27.87,11000.0,20.8698,20.8922,20.8698,20.8698,11000.0
2012-11-05 11:45:00,27.88,27.88,27.81,27.82,26400.0,20.8773,20.8773,20.8248,20.8323,26400.0
2012-11-05 11:50:00,27.81,27.82,27.8,27.81,8500.0,20.8248,20.8323,20.8174,20.8248,8500.0
2012-11-05 11:55:00,27.81,27.83,27.79,27.79,22100.0,20.8248,20.8398,20.8099,20.8099,22100.0
2012-11-05 12:00:00,27.8,27.81,27.77,27.8,20300.0,20.8174,20.8248,20.7949,20.8174,20300.0
2012-11-05 12:05:00,27.8,27.81,27.79,27.81,7800.0,20.8174,20.8248,20.8099,20.8248,7800.0
2012-11-05 12:10:00,27.81,27.81,27.77,27.8,19400.0,20.8248,20.8248,20.7949,20.8174,19400.0
2012-11-05 12:15:00,27.79,27.8,27.79,27.8,31200.0,20.8099,20.8174,20.8099,20.8174,31200.0
2012-11-05 12:20:00,27.8,27.8,27.78,27.78,26700.0,20.8174,20.8174,20.8024,20.8024,26700.0
2012-11-05 12:25:00,27.78,27.79,27.75,27.76,26300.0,20.8024,20.8099,20.7799,20.7874,26300.0
2012-11-05 12:30:00,27.75,27.76,27.7,27.73,29200.0,20.7799,20.7874,20.7425,20.7649,29200.0
2012-11-05 12:35:00,27.73,27.73,27.72,27.72,15400.0,20.7649,20.7649,20.7574,20.7574,15400.0
2012-11-05 12:40:00,27.72,27.74,27.7,27.74,19800.0,20.7574,20.7724,20.7425,20.7724,19800.0
2012-11-05 12:45:00,27.74,27.76,27.72,27.75,25600.0,20.7724,20.7874,20.7574,20.7799,25600.0
2012-11-05 12:50:00,27.75,27.77,27.74,27.75,18300.0,20.7799,20.7949,20.7724,20.7799,18300.0
2012-11-05 12:55:00,27.75,27.81,27.74,27.81,75100.0,20.7799,20.8248,20.7724,20.8248,75100.0
2012-11-05 13:00:00,27.8,27.82,27.8,27.81,56300.0,20.8174,20.8323,20.8174,20.8248,56300.0
2012-11-05 13:05:00,27.82,27.84,27.8,27.84,30800.0,20.8323,20.8473,20.8174,20.8473,30800.0
2012-11-05 13:10:00,27.84,27.88,27.83,27.83,31700.0,20.8473,20.8773,20.8398,20.8398,31700.0
2012-11-05 13:15:00,27.82,27.83,27.8,27.82,36300.0,20.8323,20.8398,20.8174,20.8323,36300.0
2012-11-05 13:20:00,27.82,27.83,27.8,27.81,27600.0,20.8323,20.8398,20.8174,20.8248,27600.0
2012-11-05 13:25:00,27.81,27.83,27.8,27.8,19100.0,20.8248,20.8398,20.8174,20.8174,19100.0
2012-11-05 13:30:00,27.8,27.83,27.8,27.83,28500.0,20.8174,20.8398,20.8174,20.8398,28500.0
2012-11-05 13:35:00,27.82,27.84,27.82,27.84,12000.0,20.8323,20.8473,20.8323,20.8473,12000.0
2012-11-05 13:40:00,27.84,27.85,27.8,27.8,15600.0,20.8473,20.8548,20.8174,20.8174,15600.0
2012-11-05 13:45:00,27.81,27.83,27.8,27.82,39000.0,20.8248,20.8398,20.8174,20.8323,39000.0
2012-11-05 13:50:00,27.82,27.82,27.81,27.82,13800.0,20.8323,20.8323,20.8248,20.8323,13800.0
2012-11-05 13:55:00,27.81,27.82,27.8,27.82,23900.0,20.8248,20.8323,20.8174,20.8323,23900.0
2012-11-05 14:00:00,27.81,27.84,27.8,27.83,33400.0,20.8248,20.8473,20.8174,20.8398,33400.0
2012-11-05 14:05:00,27.83,27.85,27.81,27.82,20100.0,20.8398,20.8548,20.8248,20.8323,20100.0
2012-11-05 14:10:00,27.82,27.86,27.81,27.85,17200.0,20.8323,20.8623,20.8248,20.8548,17200.0
2012-11-05 14:15:00,27.86,27.88,27.85,27.88,22200.0,20.8623,20.8773,20.8548,20.8773,22200.0
2012-11-05 14:20:00,27.88,27.89,27.83,27.89,51900.0,20.8773,20.8847,20.8398,20.8847,51900.0
2012-11-05 14:25:00,27.89,27.93,27.89,27.91,22800.0,20.8847,20.9147,20.8847,20.8997,22800.0
2012-11-05 14:30:00,27.9,27.94,27.9,27.92,35900.0,20.8922,20.9222,20.8922,20.9072,35900.0
2012-11-05 14:35:00,27.92,27.93,27.89,27.9,16800.0,20.9072,20.9147,20.8847,20.8922,16800.0
2012-11-05 14:40:00,27.9,27.96,27.89,27.95,39900.0,20.8922,20.9372,20.8847,20.9297,39900.0
2012-11-05 14:45:00,27.96,27.96,27.94,27.95,29400.0,20.9372,20.9372,20.9222,20.9297,29400.0
2012-11-05 14:50:00,27.95,27.97,27.92,27.93,30800.0,20.9297,20.9447,20.9072,20.9147,30800.0
2012-11-05 14:55:00,27.93,27.96,27.92,27.93,17300.0,20.9147,20.9372,20.9072,20.9147,17300.0
2012-11-05 15:00:00,27.93,27.94,27.91,27.92,88300.0,20.9147,20.9222,20.8997,20.9072,88300.0
2012-11-05 15:05:00,27.92,27.92,27.89,27.91,32600.0,20.9072,20.9072,20.8847,20.8997,32600.0
2012-11-05 15:10:00,27.92,27.92,27.89,27.89,30700.0,20.9072,20.9072,20.8847,20.8847,30700.0
2012-11-05 15:15:00,27.9,27.91,27.88,27.9,25900.0,20.8922,20.8997,20.8773,20.8922,25900.0
2012-11-05 15:20:00,27.89,27.93,27.89,27.93,57600.0,20.8847,20.9147,20.8847,20.9147,57600.0
2012-11-05 15:25:00,27.93,27.97,27.91,27.95,88800.0,20.9147,20.9447,20.8997,20.9297,88800.0
2012-11-05 15:30:00,27.95,27.96,27.94,27.95,82900.0,20.9297,20.9372,20.9222,20.9297,82900.0
2012-11-05 15:35:00,27.95,28.0,27.94,27.99,36600.0,20.9297,20.9671,20.9222,20.9596,36600.0
2012-11-05 15:40:00,28.0,28.04,27.99,28.03,139400.0,20.9671,20.9971,20.9596,20.9896,139400.0
2012-11-05 15:45:00,28.02,28.06,28.02,28.02,35400.0,20.9821,21.012,20.9821,20.9821,35400.0
2012-11-05 15:50:00,28.03,28.07,28.02,28.05,99800.0,20.9896,21.0195,20.9821,21.0046,99800.0
2012-11-05 15:55:00,28.05,28.05,27.97,28.01,254800.0,21.0046,21.0046,20.9447,20.9746,254800.0
2012-11-06 09:30:00,28.03,28.04,27.93,28.02,290800.0,20.9896,20.9971,20.9147,20.9821,290800.0
2012-11-06 09:35:00,28.02,28.2,27.99,28.15,188200.0,20.9821,21.1169,20.9596,21.0794,188200.0
2012-11-06 09:40:00,28.16,28.2,28.08,28.19,420200.0,21.0869,21.1169,21.027,21.1094,420200.0
2012-11-06 09:45:00,28.2,28.21,28.12,28.17,244200.0,21.1169,21.1244,21.057,21.0944,244200.0
2012-11-06 09:50:00,28.17,28.21,28.16,28.19,124400.0,21.0944,21.1244,21.0869,21.1094,124400.0
2012-11-06 09:55:00,28.18,28.2,28.13,28.17,93000.0,21.1019,21.1169,21.0645,21.0944,93000.0
2012-11-06 10:00:00,28.18,28.18,28.07,28.11,131600.0,21.1019,21.1019,21.0195,21.0495,131600.0
2012-11-06 10:05:00,28.11,28.11,27.97,27.98,255800.0,21.0495,21.0495,20.9447,20.9521,255800.0
2012-11-06 10:10:00,27.98,28.01,27.96,27.97,109600.0,20.9521,20.9746,20.9372,20.9447,109600.0
2012-11-06 10:15:00,27.97,28.01,27.97,28.0,134000.0,20.9447,20.9746,20.9447,20.9671,134000.0
2012-11-06 10:20:00,28.01,28.05,28.0,28.0,92400.0,20.9746,21.0046,20.9671,20.9671,92400.0
2012-11-06 10:25:00,28.0,28.01,27.96,27.99,174400.0,20.9671,20.9746,20.9372,20.9596,174400.0
2012-11-06 10:30:00,27.99,28.01,27.97,28.0,78800.0,20.9596,20.9746,20.9447,20.9671,78800.0
2012-11-06 10:35:00,28.01,28.09,28.01,28.09,85800.0,20.9746,21.0345,20.9746,21.0345,85800.0
2012-11-06 10:40:00,28.1,28.1,28.05,28.08,235400.0,21.042,21.042,21.0046,21.027,235400.0
2012-11-06 10:45:00,28.08,28.1,28.02,28.03,222400.0,21.027,21.042,20.9821,20.9896,222400.0
2012-11-06 10:50:00,28.04,28.05,28.01,28.02,61400.0,20.9971,21.0046,20.9746,20.9821,61400.0
2012-11-06 10:55:00,28.03,28.05,28.0,28.02,131000.0,20.9896,21.0046,20.9671,20.9821,131000.0
2012-11-06 11:00:00,28.03,28.03,27.99,28.0,60200.0,20.9896,20.9896,20.9596,20.9671,60200.0
2012-11-06 11:05:00,27.99,28.02,27.97,28.02,93800.0,20.9596,20.9821,20.9447,20.9821,93800.0
2012-11-06 11:10:00,28.01,28.03,28.0,28.02,45000.0,20.9746,20.9896,20.9671,20.9821,45000.0
2012-11-06 11:15:00,28.02,28.02,27.99,27.99,103000.0,20.9821,20.9821,20.9596,20.9596,103000.0
2012-11-06 11:20:00,28.0,28.02,27.96,27.98,405200.0,20.9671,20.9821,20.9372,20.9521,405200.0
2012-11-06 11:25:00,27.97,28.01,27.96,27.99,57600.0,20.9447,20.9746,20.9372,20.9596,57600.0
2012-11-06 11:30:00,28.0,28.02,27.98,28.0,193400.0,20.9671,20.9821,20.9521,20.9671,193400.0
2012-11-06 11:35:00,28.01,28.06,27.99,28.02,366400.0,20.9746,21.012,20.9596,20.9821,366400.0
2012-11-06 11:40:00,28.02,28.04,28.0,28.04,99400.0,20.9821,20.9971,20.9671,20.9971,99400.0
2012-11-06 11:45:00,28.05,28.06,28.03,28.05,151800.0,21.0046,21.012,20.9896,21.0046,151800.0
2012-11-06 11:50:00,28.07,28.09,28.04,28.06,139400.0,21.0195,21.0345,20.9971,21.012,139400.0
2012-11-06 11:55:00,28.07,28.1,28.06,28.1,579200.0,21.0195,21.042,21.012,21.042,579200.0
2012-11-06 12:00:00,28.09,28.2,28.08,28.17,276400.0,21.0345,21.1169,21.027,21.0944,276400.0
2012-11-06 12:05:00,28.16,28.16,28.08,28.11,69600.0,21.0869,21.0869,21.027,21.0495,69600.0
2012-11-06 12:10:00,28.12,28.16,28.12,28.15,42200.0,21.057,21.0869,21.057,21.0794,42200.0
2012-11-06 12:15:00,28.15,28.17,28.12,28.13,90600.0,21.0794,21.0944,21.057,21.0645,90600.0
2012-11-06 12:20:00,28.14,28.17,28.11,28.12,93200.0,21.072,21.0944,21.0495,21.057,93200.0
2012-11-06 12:25:00,28.13,28.13,28.08,28.12,74800.0,21.0645,21.0645,21.027,21.057,74800.0
2012-11-06 12:30:00,28.11,28.15,28.09,28.15,61800.0,21.0495,21.0794,21.0345,21.0794,61800.0
2012-11-06 12:35:00,28.14,28.14,28.05,28.05,334000.0,21.072,21.072,21.0046,21.0046,334000.0
2012-11-06 12:40:00,28.05,28.08,28.04,28.07,44000.0,21.0046,21.027,20.9971,21.0195,44000.0
2012-11-06 12:45:00,28.07,28.08,28.01,28.04,47600.0,21.0195,21.027,20.9746,20.9971,47600.0
2012-11-06 12:50:00,28.05,28.1,28.05,28.07,43400.0,21.0046,21.042,21.0046,21.0195,43400.0
2012-11-06 12:55:00,28.06,28.1,28.06,28.1,23400.0,21.012,21.042,21.012,21.042,23400.0
2012-11-06 13:00:00,28.11,28.13,28.09,28.13,64800.0,21.0495,21.0645,21.0345,21.0645,64800.0
2012-11-06 13:05:00,28.13,28.14,28.13,28.13,31600.0,21.0645,21.072,21.0645,21.0645,31600.0
2012-11-06 13:10:00,28.14,28.15,28.07,28.14,95000.0,21.072,21.0794,21.0195,21.072,95000.0
2012-11-06 13:15:00,28.15,28.15,28.1,28.14,63400.0,21.0794,21.0794,21.042,21.072,63400.0
2012-11-06 13:20:00,28.13,28.15,28.1,28.12,118000.0,21.0645,21.0794,21.042,21.057,118000.0
2012-11-06 13:25:00,28.13,28.13,28.08,28.08,118000.0,21.0645,21.0645,21.027,21.027,118000.0
2012-11-06 13:30:00,28.09,28.09,28.06,28.06,79400.0,21.0345,21.0345,21.012,21.012,79400.0
2012-11-06 13:35:00,28.05,28.09,28.05,28.07,85200.0,21.0046,21.0345,21.0046,21.0195,85200.0
2012-11-06 13:40:00,28.07,28.1,28.06,28.1,49400.0,21.0195,21.042,21.012,21.042,49400.0
2012-11-06 13:45:00,28.1,28.1,28.07,28.1,46400.0,21.042,21.042,21.0195,21.042,46400.0
2012-11-06 13:50:00,28.1,28.1,28.04,28.08,162800.0,21.042,21.042,20.9971,21.027,162800.0
2012-11-06 13:55:00,28.08,28.09,28.01,28.01,101000.0,21.027,21.0345,20.9746,20.9746,101000.0
2012-11-06 14:00:00,28.01,28.05,28.01,28.03,71800.0,20.9746,21.0046,20.9746,20.9896,71800.0
2012-11-06 14:05:00,28.03,28.07,28.02,28.07,63000.0,20.9896,21.0195,20.9821,21.0195,63000.0
2012-11-06 14:10:00,28.07,28.07,28.03,28.05,103600.0,21.0195,21.0195,20.9896,21.0046,103600.0
2012-11-06 14:15:00,28.06,28.06,28.03,28.05,144600.0,21.012,21.012,20.9896,21.0046,144600.0
2012-11-06 14:20:00,28.05,28.06,28.04,28.05,39200.0,21.0046,21.012,20.9971,21.0046,39200.0
2012-11-06 14:25:00,28.06,28.07,28.02,28.03,53600.0,21.012,21.0195,20.9821,20.9896,53600.0
2012-11-06 14:30:00,28.03,28.07,28.02,28.06,280600.0,20.9896,21.0195,20.9821,21.012,280600.0
2012-11-06 14:35:00,28.06,28.09,28.05,28.08,98400.0,21.012,21.0345,21.0046,21.027,98400.0
2012-11-06 14:40:00,28.08,28.12,28.08,28.11,197800.0,21.027,21.057,21.027,21.0495,197800.0
2012-11-06 14:45:00,28.11,28.13,28.1,28.13,395400.0,21.0495,21.0645,21.042,21.0645,395400.0
2012-11-06 14:50:00,28.13,28.16,28.1,28.11,203600.0,21.0645,21.0869,21.042,21.0495,203600.0
2012-11-06 14:55:00,28.1,28.15,28.09,28.1,252200.0,21.042,21.0794,21.0345,21.042,252200.0
2012-11-06 15:00:00,28.11,28.14,28.09,28.11,206000.0,21.0495,21.072,21.0345,21.0495,206000.0
2012-11-06 15:05:00,28.11,28.16,28.1,28.11,190000.0,21.0495,21.0869,21.042,21.0495,190000.0
2012-11-06 15:10:00,28.11,28.14,28.09,28.14,57200.0,21.0495,21.072,21.0345,21.072,57200.0
2012-11-06 15:15:00,28.14,28.14,28.11,28.11,120600.0,21.072,21.072,21.0495,21.0495,120600.0
2012-11-06 15:20:00,28.12,28.16,28.09,28.14,353600.0,21.057,21.0869,21.0345,21.072,353600.0
2012-11-06 15:25:00,28.14,28.15,28.08,28.1,279600.0,21.072,21.0794,21.027,21.042,279600.0
2012-11-06 15:30:00,28.1,28.1,28.04,28.09,68800.0,21.042,21.042,20.9971,21.0345,68800.0
2012-11-06 15:35:00,28.09,28.1,28.05,28.09,173000.0,21.0345,21.042,21.0046,21.0345,173000.0
2012-11-06 15:40:00,28.09,28.11,28.07,28.08,426800.0,21.0345,21.0495,21.0195,21.027,426800.0
2012-11-06 15:45:00,28.09,28.13,28.08,28.1,1249400.0,21.0345,21.0645,21.027,21.042,1249400.0
2012-11-06 15:50:00,28.1,28.13,28.08,28.1,781600.0,21.042,21.0645,21.027,21.042,781600.0
2012-11-06 15:55:00,28.1,28.14,28.08,28.14,738600.0,21.042,21.072,21.027,21.072,738600.0
2012-11-07 09:30:00,27.85,27.95,27.75,27.85,225200.0,20.8548,20.9297,20.7799,20.8548,225200.0
2012-11-07 09:35:00,27.85,27.89,27.7,27.8,170000.0,20.8548,20.8847,20.7425,20.8174,170000.0
2012-11-07 09:40:00,27.79,27.89,27.73,27.88,131400.0,20.8099,20.8847,20.7649,20.8773,131400.0
2012-11-07 09:45:00,27.88,27.89,27.8,27.84,197600.0,20.8773,20.8847,20.8174,20.8473,197600.0
2012-11-07 09:50:00,27.84,27.88,27.81,27.85,128400.0,20.8473,20.8773,20.8248,20.8548,128400.0
2012-11-07 09:55:00,27.85,27.9,27.82,27.89,205800.0,20.8548,20.8922,20.8323,20.8847,205800.0
2012-11-07 10:00:00,27.91,27.93,27.84,27.88,188800.0,20.8997,20.9147,20.8473,20.8773,188800.0
2012-11-07 10:05:00,27.89,27.94,27.86,27.92,233400.0,20.8847,20.9222,20.8623,20.9072,233400.0
2012-11-07 10:10:00,27.91,27.93,27.85,27.85,114000.0,20.8997,20.9147,20.8548,20.8548,114000.0
2012-11-07 10:15:00,27.85,27.86,27.68,27.68,157200.0,20.8548,20.8623,20.7275,20.7275,157200.0
2012-11-07 10:20:00,27.67,27.75,27.66,27.71,57400.0,20.72,20.7799,20.7125,20.75,57400.0
2012-11-07 10:25:00,27.69,27.79,27.68,27.79,98000.0,20.735,20.8099,20.7275,20.8099,98000.0
2012-11-07 10:30:00,27.78,27.79,27.68,27.74,87600.0,20.8024,20.8099,20.7275,20.7724,87600.0
2012-11-07 10:35:00,27.73,27.74,27.68,27.73,67200.0,20.7649,20.7724,20.7275,20.7649,67200.0
2012-11-07 10:40:00,27.73,27.75,27.71,27.74,77800.0,20.7649,20.7799,20.75,20.7724,77800.0
2012-11-07 10:45:00,27.73,27.74,27.65,27.67,148800.0,20.7649,20.7724,20.705,20.72,148800.0
2012-11-07 10:50:00,27.66,27.69,27.62,27.64,181200.0,20.7125,20.735,20.6826,20.6975,181200.0
2012-11-07 10:55:00,27.64,27.64,27.48,27.49,163000.0,20.6975,20.6975,20.5777,20.5852,163000.0
2012-11-07 11:00:00,27.49,27.56,27.48,27.55,166800.0,20.5852,20.6376,20.5777,20.6301,166800.0
2012-11-07 11:05:00,27.54,27.54,27.5,27.51,90400.0,20.6227,20.6227,20.5927,20.6002,90400.0
2012-11-07 11:10:00,27.51,27.53,27.5,27.51,92600.0,20.6002,20.6152,20.5927,20.6002,92600.0
2012-11-07 11:15:00,27.51,27.53,27.48,27.51,83800.0,20.6002,20.6152,20.5777,20.6002,83800.0
2012-11-07 11:20:00,27.5,27.54,27.44,27.46,112200.0,20.5927,20.6227,20.5478,20.5628,112200.0
2012-11-07 11:25:00,27.46,27.47,27.39,27.41,202600.0,20.5628,20.5702,20.5103,20.5253,202600.0
2012-11-07 11:30:00,27.41,27.42,27.3,27.35,207400.0,20.5253,20.5328,20.4429,20.4804,207400.0
2012-11-07 11:35:00,27.34,27.41,27.33,27.38,98600.0,20.4729,20.5253,20.4654,20.5028,98600.0
2012-11-07 11:40:00,27.39,27.4,27.35,27.37,86800.0,20.5103,20.5178,20.4804,20.4954,86800.0
2012-11-07 11:45:00,27.36,27.42,27.33,27.41,57400.0,20.4879,20.5328,20.4654,20.5253,57400.0
2012-11-07 11:50:00,27.42,27.42,27.37,27.39,100000.0,20.5328,20.5328,20.4954,20.5103,100000.0
2012-11-07 11:55:00,27.39,27.42,27.37,27.41,82400.0,20.5103,20.5328,20.4954,20.5253,82400.0
2012-11-07 12:00:00,27.41,27.42,27.37,27.39,75000.0,20.5253,20.5328,20.4954,20.5103,75000.0
2012-11-07 12:05:00,27.4,27.45,27.39,27.43,109800.0,20.5178,20.5553,20.5103,20.5403,109800.0
2012-11-07 12:10:00,27.43,27.43,27.39,27.42,148400.0,20.5403,20.5403,20.5103,20.5328,148400.0
2012-11-07 12:15:00,27.41,27.49,27.41,27.48,80800.0,20.5253,20.5852,20.5253,20.5777,80800.0
2012-11-07 12:20:00,27.47,27.49,27.46,27.47,91000.0,20.5702,20.5852,20.5628,20.5702,91000.0
2012-11-07 12:25:00,27.47,27.51,27.47,27.49,74200.0,20.5702,20.6002,20.5702,20.5852,74200.0
2012-11-07 12:30:00,27.5,27.55,27.48,27.54,99000.0,20.5927,20.6301,20.5777,20.6227,99000.0
2012-11-07 12:35:00,27.53,27.58,27.53,27.54,103400.0,20.6152,20.6526,20.6152,20.6227,103400.0
2012-11-07 12:40:00,27.54,27.55,27.51,27.53,68000.0,20.6227,20.6301,20.6002,20.6152,68000.0
2012-11-07 12:45:00,27.53,27.54,27.51,27.51,83200.0,20.6152,20.6227,20.6002,20.6002,83200.0
2012-11-07 12:50:00,27.5,27.52,27.49,27.51,279600.0,20.5927,20.6077,20.5852,20.6002,279600.0
2012-11-07 12:55:00,27.51,27.52,27.47,27.49,244800.0,20.6002,20.6077,20.5702,20.5852,244800.0
2012-11-07 13:00:00,27.49,27.5,27.46,27.49,73000.0,20.5852,20.5927,20.5628,20.5852,73000.0
2012-11-07 13:05:00,27.49,27.64,27.49,27.62,289000.0,20.5852,20.6975,20.5852,20.6826,289000.0
2012-11-07 13:10:00,27.63,27.64,27.61,27.63,88600.0,20.6901,20.6975,20.6751,20.6901,88600.0
2012-11-07 13:15:00,27.64,27.68,27.64,27.65,128600.0,20.6975,20.7275,20.6975,20.705,128600.0
2012-11-07 13:20:00,27.65,27.73,27.64,27.71,214800.0,20.705,20.7649,20.6975,20.75,214800.0
2012-11-07 13:25:00,27.72,27.79,27.71,27.76,143600.0,20.7574,20.8099,20.75,20.7874,143600.0
2012-11-07 13:30:00,27.75,27.8,27.75,27.78,111200.0,20.7799,20.8174,20.7799,20.8024,111200.0
2012-11-07 13:35:00,27.78,27.88,27.78,27.88,91600.0,20.8024,20.8773,20.8024,20.8773,91600.0
2012-11-07 13:40:00,27.88,27.88,27.82,27.84,112600.0,20.8773,20.8773,20.8323,20.8473,112600.0
2012-11-07 13:45:00,27.85,27.89,27.8,27.8,215600.0,20.8548,20.8847,20.8174,20.8174,215600.0
2012-11-07 13:50:00,27.82,27.84,27.78,27.83,52200.0,20.8323,20.8473,20.8024,20.8398,52200.0
2012-11-07 13:55:00,27.83,27.86,27.78,27.79,111000.0,20.8398,20.8623,20.8024,20.8099,111000.0
2012-11-07 14:00:00,27.81,27.88,27.81,27.87,66200.0,20.8248,20.8773,20.8248,20.8698,66200.0
2012-11-07 14:05:00,27.86,27.86,27.81,27.85,103800.0,20.8623,20.8623,20.8248,20.8548,103800.0
2012-11-07 14:10:00,27.84,27.86,27.8,27.82,98400.0,20.8473,20.8623,20.8174,20.8323,98400.0
2012-11-07 14:15:00,27.81,27.83,27.76,27.77,245800.0,20.8248,20.8398,20.7874,20.7949,245800.0
2012-11-07 14:20:00,27.76,27.78,27.75,27.77,75600.0,20.7874,20.8024,20.7799,20.7949,75600.0
2012-11-07 14:25:00,27.77,27.77,27.73,27.75,85000.0,20.7949,20.7949,20.7649,20.7799,85000.0
2012-11-07 14:30:00,27.75,27.76,27.72,27.74,120000.0,20.7799,20.7874,20.7574,20.7724,120000.0
2012-11-07 14:35:00,27.74,27.75,27.72,27.73,76200.0,20.7724,20.7799,20.7574,20.7649,76200.0
2012-11-07 14:40:00,27.73,27.77,27.73,27.76,84800.0,20.7649,20.7949,20.7649,20.7874,84800.0
2012-11-07 14:45:00,27.76,27.77,27.73,27.76,110200.0,20.7874,20.7949,20.7649,20.7874,110200.0
2012-11-07 14:50:00,27.76,27.79,27.75,27.79,58600.0,20.7874,20.8099,20.7799,20.8099,58600.0
2012-11-07 14:55:00,27.78,27.85,27.78,27.82,102200.0,20.8024,20.8548,20.8024,20.8323,102200.0
2012-11-07 15:00:00,27.82,27.82,27.74,27.74,108600.0,20.8323,20.8323,20.7724,20.7724,108600.0
2012-11-07 15:05:00,27.73,27.79,27.71,27.78,160400.0,20.7649,20.8099,20.75,20.8024,160400.0
2012-11-07 15:10:00,27.77,27.83,27.77,27.79,106200.0,20.7949,20.8398,20.7949,20.8099,106200.0
2012-11-07 15:15:00,27.78,27.79,27.75,27.77,104200.0,20.8024,20.8099,20.7799,20.7949,104200.0
2012-11-07 15:20:00,27.77,27.85,27.77,27.85,134000.0,20.7949,20.8548,20.7949,20.8548,134000.0
2012-11-07 15:25:00,27.83,27.89,27.81,27.87,319600.0,20.8398,20.8847,20.8248,20.8698,319600.0
2012-11-07 15:30:00,27.85,27.89,27.84,27.89,228400.0,20.8548,20.8847,20.8473,20.8847,228400.0
2012-11-07 15:35:00,27.89,27.89,27.81,27.81,110200.0,20.8847,20.8847,20.8248,20.8248,110200.0
2012-11-07 15:40:00,27.81,27.87,27.81,27.87,226000.0,20.8248,20.8698,20.8248,20.8698,226000.0
2012-11-07 15:45:00,27.86,27.92,27.78,27.82,411400.0,20.8623,20.9072,20.8024,20.8323,411400.0
2012-11-07 15:50:00,27.82,27.87,27.79,27.83,340400.0,20.8323,20.8698,20.8099,20.8398,340400.0
2012-11-07 15:55:00,27.83,27.84,27.73,27.73,439000.0,20.8398,20.8473,20.7649,20.7649,439000.0
2012-11-08 09:30:00,27.73,27.88,27.6,27.88,66900.0,20.7649,20.8773,20.6676,20.8773,66900.0
2012-11-08 09:35:00,27.87,27.9,27.73,27.87,74200.0,20.8698,20.8922,20.7649,20.8698,74200.0
2012-11-08 09:40:00,27.86,27.95,27.8,27.85,53300.0,20.8623,20.9297,20.8174,20.8548,53300.0
2012-11-08 09:45:00,27.85,27.93,27.85,27.9,52100.0,20.8548,20.9147,20.8548,20.8922,52100.0
2012-11-08 09:50:00,27.88,27.94,27.86,27.88,50500.0,20.8773,20.9222,20.8623,20.8773,50500.0
2012-11-08 09:55:00,27.88,27.91,27.86,27.88,24600.0,20.8773,20.8997,20.8623,20.8773,24600.0
2012-11-08 10:00:00,27.88,27.95,27.88,27.9,28600.0,20.8773,20.9297,20.8773,20.8922,28600.0
2012-11-08 10:05:00,27.9,27.95,27.87,27.89,60000.0,20.8922,20.9297,20.8698,20.8847,60000.0
2012-11-08 10:10:00,27.89,27.97,27.89,27.96,75000.0,20.8847,20.9447,20.8847,20.9372,75000.0
2012-11-08 10:15:00,27.96,27.97,27.89,27.9,109200.0,20.9372,20.9447,20.8847,20.8922,109200.0
2012-11-08 10:20:00,27.9,27.9,27.86,27.88,109300.0,20.8922,20.8922,20.8623,20.8773,109300.0
2012-11-08 10:25:00,27.88,27.92,27.87,27.92,67600.0,20.8773,20.9072,20.8698,20.9072,67600.0
2012-11-08 10:30:00,27.92,28.05,27.91,28.05,65600.0,20.9072,21.0046,20.8997,21.0046,65600.0
2012-11-08 10:35:00,28.05,28.06,27.95,28.02,44100.0,21.0046,21.012,20.9297,20.9821,44100.0
2012-11-08 10:40:00,28.01,28.01,27.91,28.0,59300.0,20.9746,20.9746,20.8997,20.9671,59300.0
2012-11-08 10:45:00,28.0,28.03,27.92,27.95,58500.0,20.9671,20.9896,20.9072,20.9297,58500.0
2012-11-08 10:50:00,27.95,28.0,27.93,27.94,30800.0,20.9297,20.9671,20.9147,20.9222,30800.0
2012-11-08 10:55:00,27.95,27.95,27.86,27.93,101700.0,20.9297,20.9297,20.8623,20.9147,101700.0
2012-11-08 11:00:00,27.94,27.98,27.86,27.88,45300.0,20.9222,20.9521,20.8623,20.8773,45300.0
2012-11-08 11:05:00,27.89,27.94,27.88,27.92,41300.0,20.8847,20.9222,20.8773,20.9072,41300.0
2012-11-08 11:10:00,27.91,27.91,27.85,27.86,27600.0,20.8997,20.8997,20.8548,20.8623,27600.0
2012-11-08 11:15:00,27.86,27.88,27.78,27.8,82600.0,20.8623,20.8773,20.8024,20.8174,82600.0
2012-11-08 11:20:00,27.8,27.81,27.76,27.78,50000.0,20.8174,20.8248,20.7874,20.8024,50000.0
2012-11-08 11:25:00,27.79,27.8,27.73,27.76,68900.0,20.8099,20.8174,20.7649,20.7874,68900.0
2012-11-08 11:30:00,27.75,27.76,27.68,27.71,40600.0,20.7799,20.7874,20.7275,20.75,40600.0
2012-11-08 11:35:00,27.71,27.74,27.66,27.72,77100.0,20.75,20.7724,20.7125,20.7574,77100.0
2012-11-08 11:40:00,27.71,27.71,27.65,27.71,17200.0,20.75,20.75,20.705,20.75,17200.0
2012-11-08 11:45:00,27.7,27.72,27.7,27.7,13600.0,20.7425,20.7574,20.7425,20.7425,13600.0
2012-11-08 11:50:00,27.7,27.74,27.66,27.74,22800.0,20.7425,20.7724,20.7125,20.7724,22800.0
2012-11-08 11:55:00,27.74,27.75,27.71,27.73,13300.0,20.7724,20.7799,20.75,20.7649,13300.0
2012-11-08 12:00:00,27.73,27.73,27.67,27.68,22700.0,20.7649,20.7649,20.72,20.7275,22700.0
2012-11-08 12:05:00,27.68,27.72,27.68,27.68,10400.0,20.7275,20.7574,20.7275,20.7275,10400.0
2012-11-08 12:10:00,27.68,27.68,27.59,27.66,22100.0,20.7275,20.7275,20.6601,20.7125,22100.0
2012-11-08 12:15:00,27.65,27.66,27.62,27.63,63600.0,20.705,20.7125,20.6826,20.6901,63600.0
2012-11-08 12:20:00,27.63,27.66,27.62,27.65,42600.0,20.6901,20.7125,20.6826,20.705,42600.0
2012-11-08 12:25:00,27.65,27.65,27.62,27.65,20300.0,20.705,20.705,20.6826,20.705,20300.0
2012-11-08 12:30:00,27.65,27.66,27.61,27.63,17300.0,20.705,20.7125,20.6751,20.6901,17300.0
2012-11-08 12:35:00,27.62,27.63,27.55,27.58,34600.0,20.6826,20.6901,20.6301,20.6526,34600.0
2012-11-08 12:40:00,27.59,27.6,27.57,27.6,18900.0,20.6601,20.6676,20.6451,20.6676,18900.0
2012-11-08 12:45:00,27.6,27.6,27.55,27.57,29100.0,20.6676,20.6676,20.6301,20.6451,29100.0
2012-11-08 12:50:00,27.58,27.58,27.53,27.53,14000.0,20.6526,20.6526,20.6152,20.6152,14000.0
2012-11-08 12:55:00,27.53,27.58,27.53,27.56,29800.0,20.6152,20.6526,20.6152,20.6376,29800.0
2012-11-08 13:00:00,27.56,27.56,27.49,27.52,65700.0,20.6376,20.6376,20.5852,20.6077,65700.0
2012-11-08 13:05:00,27.51,27.51,27.5,27.5,8700.0,20.6002,20.6002,20.5927,20.5927,8700.0
2012-11-08 13:10:00,27.5,27.51,27.46,27.46,27100.0,20.5927,20.6002,20.5628,20.5628,27100.0
2012-11-08 13:15:00,27.46,27.49,27.46,27.48,12300.0,20.5628,20.5852,20.5628,20.5777,12300.0
2012-11-08 13:20:00,27.48,27.51,27.45,27.46,31200.0,20.5777,20.6002,20.5553,20.5628,31200.0
2012-11-08 13:25:00,27.46,27.46,27.42,27.43,50800.0,20.5628,20.5628,20.5328,20.5403,50800.0
2012-11-08 13:30:00,27.44,27.46,27.39,27.45,46000.0,20.5478,20.5628,20.5103,20.5553,46000.0
2012-11-08 13:35:00,27.46,27.49,27.46,27.48,6100.0,20.5628,20.5852,20.5628,20.5777,6100.0
2012-11-08 13:40:00,27.48,27.52,27.46,27.49,18200.0,20.5777,20.6077,20.5628,20.5852,18200.0
2012-11-08 13:45:00,27.48,27.49,27.42,27.48,18100.0,20.5777,20.5852,20.5328,20.5777,18100.0
2012-11-08 13:50:00,27.49,27.5,27.46,27.5,13600.0,20.5852,20.5927,20.5628,20.5927,13600.0
2012-11-08 13:55:00,27.5,27.51,27.47,27.51,18800.0,20.5927,20.6002,20.5702,20.6002,18800.0
2012-11-08 14:00:00,27.52,27.52,27.46,27.47,38100.0,20.6077,20.6077,20.5628,20.5702,38100.0
2012-11-08 14:05:00,27.47,27.47,27.42,27.42,23400.0,20.5702,20.5702,20.5328,20.5328,23400.0
2012-11-08 14:10:00,27.42,27.45,27.41,27.44,25000.0,20.5328,20.5553,20.5253,20.5478,25000.0
2012-11-08 14:15:00,27.44,27.47,27.44,27.45,26400.0,20.5478,20.5702,20.5478,20.5553,26400.0
2012-11-08 14:20:00,27.45,27.46,27.43,27.46,24100.0,20.5553,20.5628,20.5403,20.5628,24100.0
2012-11-08 14:25:00,27.45,27.49,27.43,27.49,34400.0,20.5553,20.5852,20.5403,20.5852,34400.0
2012-11-08 14:30:00,27.49,27.49,27.42,27.42,24000.0,20.5852,20.5852,20.5328,20.5328,24000.0
2012-11-08 14:35:00,27.43,27.48,27.43,27.47,53100.0,20.5403,20.5777,20.5403,20.5702,53100.0
2012-11-08 14:40:00,27.48,27.55,27.48,27.51,35900.0,20.5777,20.6301,20.5777,20.6002,35900.0
2012-11-08 14:45:00,27.5,27.55,27.5,27.54,19200.0,20.5927,20.6301,20.5927,20.6227,19200.0
2012-11-08 14:50:00,27.54,27.54,27.48,27.49,32600.0,20.6227,20.6227,20.5777,20.5852,32600.0
2012-11-08 14:55:00,27.5,27.54,27.5,27.51,23700.0,20.5927,20.6227,20.5927,20.6002,23700.0
2012-11-08 15:00:00,27.51,27.51,27.47,27.49,32300.0,20.6002,20.6002,20.5702,20.5852,32300.0
2012-11-08 15:05:00,27.5,27.54,27.46,27.47,27800.0,20.5927,20.6227,20.5628,20.5702,27800.0
2012-11-08 15:10:00,27.48,27.51,27.47,27.49,33700.0,20.5777,20.6002,20.5702,20.5852,33700.0
2012-11-08 15:15:00,27.49,27.53,27.48,27.52,38100.0,20.5852,20.6152,20.5777,20.6077,38100.0
2012-11-08 15:20:00,27.52,27.53,27.43,27.44,63800.0,20.6077,20.6152,20.5403,20.5478,63800.0
2012-11-08 15:25:00,27.44,27.46,27.41,27.44,45900.0,20.5478,20.5628,20.5253,20.5478,45900.0
2012-11-08 15:30:00,27.44,27.44,27.37,27.39,53800.0,20.5478,20.5478,20.4954,20.5103,53800.0
2012-11-08 15:35:00,27.39,27.44,27.38,27.43,106100.0,20.5103,20.5478,20.5028,20.5403,106100.0
2012-11-08 15:40:00,27.42,27.44,27.34,27.35,98500.0,20.5328,20.5478,20.4729,20.4804,98500.0
2012-11-08 15:45:00,27.35,27.39,27.34,27.37,164800.0,20.4804,20.5103,20.4729,20.4954,164800.0
2012-11-08 15:50:00,27.37,27.41,27.35,27.4,122700.0,20.4954,20.5253,20.4804,20.5178,122700.0
2012-11-08 15:55:00,27.4,27.42,27.31,27.33,226000.0,20.5178,20.5328,20.4504,20.4654,226000.0
2012-11-09 09:30:00,27.27,27.37,27.22,27.36,205200.0,20.4205,20.4954,20.383,20.4879,205200.0
2012-11-09 09:35:00,27.37,27.41,27.28,27.34,125000.0,20.4954,20.5253,20.428,20.4729,125000.0
2012-11-09 09:40:00,27.34,27.41,27.31,27.34,95000.0,20.4729,20.5253,20.4504,20.4729,95000.0
2012-11-09 09:45:00,27.34,27.36,27.2,27.22,159000.0,20.4729,20.4879,20.3681,20.383,159000.0
2012-11-09 09:50:00,27.23,27.29,27.21,27.26,99600.0,20.3905,20.4355,20.3755,20.413,99600.0
2012-11-09 09:55:00,27.27,27.35,27.21,27.32,323600.0,20.4205,20.4804,20.3755,20.4579,323600.0
2012-11-09 10:00:00,27.32,27.32,27.22,27.29,186600.0,20.4579,20.4579,20.383,20.4355,186600.0
2012-11-09 10:05:00,27.28,27.38,27.22,27.37,175200.0,20.428,20.5028,20.383,20.4954,175200.0
2012-11-09 10:10:00,27.36,27.39,27.3,27.39,205400.0,20.4879,20.5103,20.4429,20.5103,205400.0
2012-11-09 10:15:00,27.4,27.41,27.31,27.34,108600.0,20.5178,20.5253,20.4504,20.4729,108600.0
2012-11-09 10:20:00,27.36,27.45,27.34,27.4,80200.0,20.4879,20.5553,20.4729,20.5178,80200.0
2012-11-09 10:25:00,27.4,27.42,27.33,27.35,110400.0,20.5178,20.5328,20.4654,20.4804,110400.0
2012-11-09 10:30:00,27.35,27.36,27.29,27.32,114800.0,20.4804,20.4879,20.4355,20.4579,114800.0
2012-11-09 10:35:00,27.32,27.37,27.29,27.35,231400.0,20.4579,20.4954,20.4355,20.4804,231400.0
2012-11-09 10:40:00,27.35,27.49,27.35,27.48,183000.0,20.4804,20.5852,20.4804,20.5777,183000.0
2012-11-09 10:45:00,27.48,27.49,27.4,27.41,125000.0,20.5777,20.5852,20.5178,20.5253,125000.0
2012-11-09 10:50:00,27.4,27.47,27.39,27.46,41800.0,20.5178,20.5702,20.5103,20.5628,41800.0
2012-11-09 10:55:00,27.46,27.51,27.44,27.5,112400.0,20.5628,20.6002,20.5478,20.5927,112400.0
2012-11-09 11:00:00,27.5,27.51,27.48,27.5,76400.0,20.5927,20.6002,20.5777,20.5927,76400.0
2012-11-09 11:05:00,27.49,27.51,27.43,27.45,58200.0,20.5852,20.6002,20.5403,20.5553,58200.0
2012-11-09 11:10:00,27.45,27.49,27.45,27.45,40800.0,20.5553,20.5852,20.5553,20.5553,40800.0
2012-11-09 11:15:00,27.46,27.55,27.46,27.53,107800.0,20.5628,20.6301,20.5628,20.6152,107800.0
2012-11-09 11:20:00,27.54,27.54,27.43,27.46,94600.0,20.6227,20.6227,20.5403,20.5628,94600.0
2012-11-09 11:25:00,27.46,27.48,27.43,27.46,15800.0,20.5628,20.5777,20.5403,20.5628,15800.0
2012-11-09 11:30:00,27.46,27.51,27.45,27.5,80200.0,20.5628,20.6002,20.5553,20.5927,80200.0
2012-11-09 11:35:00,27.5,27.55,27.49,27.53,110000.0,20.5927,20.6301,20.5852,20.6152,110000.0
2012-11-09 11:40:00,27.52,27.52,27.46,27.48,69000.0,20.6077,20.6077,20.5628,20.5777,69000.0
2012-11-09 11:45:00,27.49,27.51,27.48,27.5,46800.0,20.5852,20.6002,20.5777,20.5927,46800.0
2012-11-09 11:50:00,27.49,27.51,27.44,27.46,52800.0,20.5852,20.6002,20.5478,20.5628,52800.0
2012-11-09 11:55:00,27.46,27.49,27.45,27.49,26800.0,20.5628,20.5852,20.5553,20.5852,26800.0
2012-11-09 12:00:00,27.5,27.54,27.5,27.53,87200.0,20.5927,20.6227,20.5927,20.6152,87200.0
2012-11-09 12:05:00,27.53,27.54,27.5,27.5,43200.0,20.6152,20.6227,20.5927,20.5927,43200.0
2012-11-09 12:10:00,27.51,27.53,27.5,27.51,39200.0,20.6002,20.6152,20.5927,20.6002,39200.0
2012-11-09 12:15:00,27.51,27.54,27.5,27.52,46800.0,20.6002,20.6227,20.5927,20.6077,46800.0
2012-11-09 12:20:00,27.52,27.57,27.52,27.56,45600.0,20.6077,20.6451,20.6077,20.6376,45600.0
2012-11-09 12:25:00,27.57,27.6,27.57,27.57,54000.0,20.6451,20.6676,20.6451,20.6451,54000.0
2012-11-09 12:30:00,27.57,27.6,27.57,27.59,64200.0,20.6451,20.6676,20.6451,20.6601,64200.0
2012-11-09 12:35:00,27.59,27.61,27.59,27.59,60400.0,20.6601,20.6751,20.6601,20.6601,60400.0
2012-11-09 12:40:00,27.6,27.61,27.57,27.58,75200.0,20.6676,20.6751,20.6451,20.6526,75200.0
2012-11-09 12:45:00,27.59,27.66,27.59,27.66,31200.0,20.6601,20.7125,20.6601,20.7125,31200.0
2012-11-09 12:50:00,27.66,27.67,27.63,27.63,22400.0,20.7125,20.72,20.6901,20.6901,22400.0
2012-11-09 12:55:00,27.63,27.65,27.59,27.61,99200.0,20.6901,20.705,20.6601,20.6751,99200.0
2012-11-09 13:00:00,27.6,27.61,27.52,27.56,180800.0,20.6676,20.6751,20.6077,20.6376,180800.0
2012-11-09 13:05:00,27.56,27.6,27.53,27.58,37400.0,20.6376,20.6676,20.6152,20.6526,37400.0
2012-11-09 13:10:00,27.57,27.58,27.44,27.46,157400.0,20.6451,20.6526,20.5478,20.5628,157400.0
2012-11-09 13:15:00,27.46,27.5,27.43,27.44,105000.0,20.5628,20.5927,20.5403,20.5478,105000.0
2012-11-09 13:20:00,27.44,27.44,27.39,27.41,41000.0,20.5478,20.5478,20.5103,20.5253,41000.0
2012-11-09 13:25:00,27.41,27.42,27.36,27.36,68600.0,20.5253,20.5328,20.4879,20.4879,68600.0
2012-11-09 13:30:00,27.36,27.41,27.32,27.37,70000.0,20.4879,20.5253,20.4579,20.4954,70000.0
2012-11-09 13:35:00,27.38,27.4,27.33,27.35,33800.0,20.5028,20.5178,20.4654,20.4804,33800.0
2012-11-09 13:40:00,27.36,27.39,27.3,27.31,42800.0,20.4879,20.5103,20.4429,20.4504,42800.0
2012-11-09 13:45:00,27.32,27.36,27.31,27.35,80200.0,20.4579,20.4879,20.4504,20.4804,80200.0
2012-11-09 13:50:00,27.33,27.4,27.32,27.4,143000.0,20.4654,20.5178,20.4579,20.5178,143000.0
2012-11-09 13:55:00,27.4,27.44,27.37,27.41,37200.0,20.5178,20.5478,20.4954,20.5253,37200.0
2012-11-09 14:00:00,27.41,27.42,27.33,27.35,32200.0,20.5253,20.5328,20.4654,20.4804,32200.0
2012-11-09 14:05:00,27.33,27.35,27.29,27.3,42000.0,20.4654,20.4804,20.4355,20.4429,42000.0
2012-11-09 14:10:00,27.3,27.35,27.3,27.35,51600.0,20.4429,20.4804,20.4429,20.4804,51600.0
2012-11-09 14:15:00,27.36,27.43,27.35,27.39,97800.0,20.4879,20.5403,20.4804,20.5103,97800.0
2012-11-09 14:20:00,27.39,27.43,27.39,27.41,25200.0,20.5103,20.5403,20.5103,20.5253,25200.0
2012-11-09 14:25:00,27.4,27.45,27.39,27.45,28800.0,20.5178,20.5553,20.5103,20.5553,28800.0
2012-11-09 14:30:00,27.44,27.49,27.43,27.47,36000.0,20.5478,20.5852,20.5403,20.5702,36000.0
2012-11-09 14:35:00,27.47,27.52,27.43,27.43,53800.0,20.5702,20.6077,20.5403,20.5403,53800.0
2012-11-09 14:40:00,27.44,27.47,27.42,27.46,29200.0,20.5478,20.5702,20.5328,20.5628,29200.0
2012-11-09 14:45:00,27.46,27.46,27.42,27.43,29800.0,20.5628,20.5628,20.5328,20.5403,29800.0
2012-11-09 14:50:00,27.42,27.45,27.39,27.41,39800.0,20.5328,20.5553,20.5103,20.5253,39800.0
2012-11-09 14:55:00,27.41,27.41,27.37,27.38,32600.0,20.5253,20.5253,20.4954,20.5028,32600.0
2012-11-09 15:00:00,27.39,27.4,27.35,27.38,38000.0,20.5103,20.5178,20.4804,20.5028,38000.0
2012-11-09 15:05:00,27.38,27.39,27.34,27.38,41800.0,20.5028,20.5103,20.4729,20.5028,41800.0
2012-11-09 15:10:00,27.38,27.42,27.36,27.4,155800.0,20.5028,20.5328,20.4879,20.5178,155800.0
2012-11-09 15:15:00,27.41,27.43,27.39,27.41,95400.0,20.5253,20.5403,20.5103,20.5253,95400.0
2012-11-09 15:20:00,27.41,27.46,27.41,27.46,113400.0,20.5253,20.5628,20.5253,20.5628,113400.0
2012-11-09 15:25:00,27.46,27.46,27.41,27.42,95600.0,20.5628,20.5628,20.5253,20.5328,95600.0
2012-11-09 15:30:00,27.42,27.43,27.37,27.37,55800.0,20.5328,20.5403,20.4954,20.4954,55800.0
2012-11-09 15:35:00,27.37,27.39,27.33,27.36,91600.0,20.4954,20.5103,20.4654,20.4879,91600.0
2012-11-09 15:40:00,27.37,27.42,27.37,27.41,52000.0,20.4954,20.5328,20.4954,20.5253,52000.0
2012-11-09 15:45:00,27.42,27.48,27.41,27.42,143000.0,20.5328,20.5777,20.5253,20.5328,143000.0
2012-11-09 15:50:00,27.42,27.42,27.36,27.38,154800.0,20.5328,20.5328,20.4879,20.5028,154800.0
2012-11-09 15:55:00,27.38,27.38,27.32,27.35,300800.0,20.5028,20.5028,20.4579,20.4804,300800.0
2012-11-12 09:30:00,27.4,27.45,27.27,27.45,49100.0,20.5178,20.5553,20.4205,20.5553,49100.0
2012-11-12 09:35:00,27.44,27.55,27.4,27.53,85100.0,20.5478,20.6301,20.5178,20.6152,85100.0
2012-11-12 09:40:00,27.53,27.65,27.52,27.65,75600.0,20.6152,20.705,20.6077,20.705,75600.0
2012-11-12 09:45:00,27.65,27.66,27.5,27.5,122700.0,20.705,20.7125,20.5927,20.5927,122700.0
2012-11-12 09:50:00,27.5,27.52,27.4,27.44,55700.0,20.5927,20.6077,20.5178,20.5478,55700.0
2012-11-12 09:55:00,27.46,27.49,27.34,27.37,42300.0,20.5628,20.5852,20.4729,20.4954,42300.0
2012-11-12 10:00:00,27.37,27.37,27.22,27.25,37900.0,20.4954,20.4954,20.383,20.4055,37900.0
2012-11-12 10:05:00,27.25,27.26,27.2,27.21,27700.0,20.4055,20.413,20.3681,20.3755,27700.0
2012-11-12 10:10:00,27.2,27.23,27.13,27.14,33000.0,20.3681,20.3905,20.3156,20.3231,33000.0
2012-11-12 10:15:00,27.14,27.16,27.12,27.15,32800.0,20.3231,20.3381,20.3082,20.3306,32800.0
2012-11-12 10:20:00,27.15,27.15,27.11,27.11,24500.0,20.3306,20.3306,20.3007,20.3007,24500.0
2012-11-12 10:25:00,27.11,27.15,27.11,27.13,64300.0,20.3007,20.3306,20.3007,20.3156,64300.0
2012-11-12 10:30:00,27.13,27.16,27.11,27.16,32300.0,20.3156,20.3381,20.3007,20.3381,32300.0
2012-11-12 10:35:00,27.15,27.16,27.11,27.11,24400.0,20.3306,20.3381,20.3007,20.3007,24400.0
2012-11-12 10:40:00,27.11,27.13,27.05,27.06,31200.0,20.3007,20.3156,20.2557,20.2632,31200.0
2012-11-12 10:45:00,27.08,27.08,27.04,27.05,32200.0,20.2782,20.2782,20.2482,20.2557,32200.0
2012-11-12 10:50:00,27.05,27.07,27.04,27.04,30900.0,20.2557,20.2707,20.2482,20.2482,30900.0
2012-11-12 10:55:00,27.04,27.05,27.01,27.02,57300.0,20.2482,20.2557,20.2258,20.2333,57300.0
2012-11-12 11:00:00,27.02,27.02,26.98,27.01,60300.0,20.2333,20.2333,20.2033,20.2258,60300.0
2012-11-12 11:05:00,27.0,27.01,26.99,27.0,28900.0,20.2183,20.2258,20.2108,20.2183,28900.0
2012-11-12 11:10:00,27.0,27.0,26.96,26.98,15000.0,20.2183,20.2183,20.1883,20.2033,15000.0
2012-11-12 11:15:00,26.97,27.0,26.95,26.99,27200.0,20.1958,20.2183,20.1809,20.2108,27200.0
2012-11-12 11:20:00,27.0,27.0,26.98,26.98,8800.0,20.2183,20.2183,20.2033,20.2033,8800.0
2012-11-12 11:25:00,26.98,27.0,26.96,27.0,39700.0,20.2033,20.2183,20.1883,20.2183,39700.0
2012-11-12 11:30:00,26.99,27.0,26.96,26.98,54400.0,20.2108,20.2183,20.1883,20.2033,54400.0
2012-11-12 11:35:00,26.98,26.99,26.95,26.95,28700.0,20.2033,20.2108,20.1809,20.1809,28700.0
2012-11-12 11:40:00,26.96,26.96,26.91,26.93,47200.0,20.1883,20.1883,20.1509,20.1659,47200.0
2012-11-12 11:45:00,26.93,26.96,26.92,26.92,24200.0,20.1659,20.1883,20.1584,20.1584,24200.0
2012-11-12 11:50:00,26.93,26.96,26.92,26.92,43500.0,20.1659,20.1883,20.1584,20.1584,43500.0
2012-11-12 11:55:00,26.92,26.95,26.91,26.92,36700.0,20.1584,20.1809,20.1509,20.1584,36700.0
2012-11-12 12:00:00,26.92,26.94,26.89,26.9,32500.0,20.1584,20.1734,20.1359,20.1434,32500.0
2012-11-12 12:05:00,26.9,26.91,26.87,26.87,32200.0,20.1434,20.1509,20.1209,20.1209,32200.0
2012-11-12 12:10:00,26.88,26.91,26.88,26.89,19900.0,20.1284,20.1509,20.1284,20.1359,19900.0
2012-11-12 12:15:00,26.89,26.91,26.88,26.89,11600.0,20.1359,20.1509,20.1284,20.1359,11600.0
2012-11-12 12:20:00,26.89,26.99,26.89,26.96,55600.0,20.1359,20.2108,20.1359,20.1883,55600.0
2012-11-12 12:25:00,26.94,26.96,26.92,26.92,39400.0,20.1734,20.1883,20.1584,20.1584,39400.0
2012-11-12 12:30:00,26.93,26.95,26.91,26.95,61900.0,20.1659,20.1809,20.1509,20.1809,61900.0
2012-11-12 12:35:00,26.95,26.96,26.94,26.95,68800.0,20.1809,20.1883,20.1734,20.1809,68800.0
2012-11-12 12:40:00,26.95,26.99,26.95,26.98,105700.0,20.1809,20.2108,20.1809,20.2033,105700.0
2012-11-12 12:45:00,26.99,27.04,26.97,27.04,25800.0,20.2108,20.2482,20.1958,20.2482,25800.0
2012-11-12 12:50:00,27.04,27.05,27.02,27.03,19300.0,20.2482,20.2557,20.2333,20.2408,19300.0
2012-11-12 12:55:00,27.02,27.03,26.99,26.99,164700.0,20.2333,20.2408,20.2108,20.2108,164700.0
2012-11-12 13:00:00,27.0,27.01,26.98,27.0,120900.0,20.2183,20.2258,20.2033,20.2183,120900.0
2012-11-12 13:05:00,27.0,27.01,26.97,27.0,62500.0,20.2183,20.2258,20.1958,20.2183,62500.0
2012-11-12 13:10:00,26.99,27.01,26.99,26.99,49700.0,20.2108,20.2258,20.2108,20.2108,49700.0
2012-11-12 13:15:00,27.0,27.01,26.99,26.99,44900.0,20.2183,20.2258,20.2108,20.2108,44900.0
2012-11-12 13:20:00,26.99,27.0,26.96,26.98,23600.0,20.2108,20.2183,20.1883,20.2033,23600.0
2012-11-12 13:25:00,26.98,26.98,26.96,26.96,59300.0,20.2033,20.2033,20.1883,20.1883,59300.0
2012-11-12 13:30:00,26.96,26.98,26.91,26.91,37400.0,20.1883,20.2033,20.1509,20.1509,37400.0
2012-11-12 13:35:00,26.92,26.93,26.9,26.91,14600.0,20.1584,20.1659,20.1434,20.1509,14600.0
2012-11-12 13:40:00,26.92,26.92,26.87,26.88,30600.0,20.1584,20.1584,20.1209,20.1284,30600.0
2012-11-12 13:45:00,26.87,26.87,26.8,26.83,40000.0,20.1209,20.1209,20.0685,20.091,40000.0
2012-11-12 13:50:00,26.82,26.83,26.8,26.81,27700.0,20.0835,20.091,20.0685,20.076,27700.0
2012-11-12 13:55:00,26.8,26.85,26.8,26.85,20800.0,20.0685,20.106,20.0685,20.106,20800.0
2012-11-12 14:00:00,26.85,26.85,26.82,26.82,58000.0,20.106,20.106,20.0835,20.0835,58000.0
2012-11-12 14:05:00,26.82,26.85,26.79,26.85,43700.0,20.0835,20.106,20.061,20.106,43700.0
2012-11-12 14:10:00,26.85,26.88,26.85,26.85,37100.0,20.106,20.1284,20.106,20.106,37100.0
2012-11-12 14:15:00,26.85,26.91,26.85,26.9,28800.0,20.106,20.1509,20.106,20.1434,28800.0
2012-11-12 14:20:00,26.89,26.91,26.88,26.89,21400.0,20.1359,20.1509,20.1284,20.1359,21400.0
2012-11-12 14:25:00,26.89,26.9,26.85,26.85,26800.0,20.1359,20.1434,20.106,20.106,26800.0
2012-11-12 14:30:00,26.86,26.87,26.84,26.86,41700.0,20.1135,20.1209,20.0985,20.1135,41700.0
2012-11-12 14:35:00,26.85,26.86,26.79,26.8,41500.0,20.106,20.1135,20.061,20.0685,41500.0
2012-11-12 14:40:00,26.8,26.83,26.79,26.82,28400.0,20.0685,20.091,20.061,20.0835,28400.0
2012-11-12 14:45:00,26.82,26.85,26.8,26.85,44200.0,20.0835,20.106,20.0685,20.106,44200.0
2012-11-12 14:50:00,26.85,26.85,26.83,26.83,20700.0,20.106,20.106,20.091,20.091,20700.0
2012-11-12 14:55:00,26.83,26.87,26.8,26.87,29300.0,20.091,20.1209,20.0685,20.1209,29300.0
2012-11-12 15:00:00,26.87,26.93,26.87,26.88,50000.0,20.1209,20.1659,20.1209,20.1284,50000.0
2012-11-12 15:05:00,26.88,26.89,26.85,26.86,45000.0,20.1284,20.1359,20.106,20.1135,45000.0
2012-11-12 15:10:00,26.85,26.88,26.8,26.8,71700.0,20.106,20.1284,20.0685,20.0685,71700.0
2012-11-12 15:15:00,26.8,26.83,26.78,26.79,58000.0,20.0685,20.091,20.0536,20.061,58000.0
2012-11-12 15:20:00,26.79,26.81,26.77,26.81,69300.0,20.061,20.076,20.0461,20.076,69300.0
2012-11-12 15:25:00,26.81,26.82,26.77,26.78,94000.0,20.076,20.0835,20.0461,20.0536,94000.0
2012-11-12 15:30:00,26.78,26.81,26.75,26.8,84500.0,20.0536,20.076,20.0311,20.0685,84500.0
2012-11-12 15:35:00,26.8,26.82,26.79,26.8,77800.0,20.0685,20.0835,20.061,20.0685,77800.0
2012-11-12 15:40:00,26.8,26.83,26.8,26.81,91600.0,20.0685,20.091,20.0685,20.076,91600.0
2012-11-12 15:45:00,26.81,26.88,26.8,26.87,189600.0,20.076,20.1284,20.0685,20.1209,189600.0
2012-11-12 15:50:00,26.86,26.87,26.81,26.81,121600.0,20.1135,20.1209,20.076,20.076,121600.0
2012-11-12 15:55:00,26.8,26.82,26.78,26.81,132100.0,20.0685,20.0835,20.0536,20.076,132100.0
2012-11-13 09:30:00,26.5,26.64,26.5,26.52,187100.0,19.8439,19.9487,19.8439,19.8589,187100.0
2012-11-13 09:35:00,26.51,26.58,26.45,26.56,123400.0,19.8514,19.9038,19.8064,19.8888,123400.0
2012-11-13 09:40:00,26.57,26.68,26.56,26.66,111000.0,19.8963,19.9787,19.8888,19.9637,111000.0
2012-11-13 09:45:00,26.65,26.74,26.64,26.69,100200.0,19.9562,20.0236,19.9487,19.9862,100200.0
2012-11-13 09:50:00,26.69,26.73,26.64,26.73,76900.0,19.9862,20.0161,19.9487,20.0161,76900.0
2012-11-13 09:55:00,26.75,26.76,26.67,26.69,71600.0,20.0311,20.0386,19.9712,19.9862,71600.0
2012-11-13 10:00:00,26.7,26.71,26.58,26.58,155500.0,19.9936,20.0011,19.9038,19.9038,155500.0
2012-11-13 10:05:00,26.58,26.61,26.5,26.57,123600.0,19.9038,19.9263,19.8439,19.8963,123600.0
2012-11-13 10:10:00,26.58,26.61,26.53,26.58,96800.0,19.9038,19.9263,19.8663,19.9038,96800.0
2012-11-13 10:15:00,26.59,26.61,26.47,26.48,103100.0,19.9113,19.9263,19.8214,19.8289,103100.0
2012-11-13 10:20:00,26.48,26.55,26.44,26.46,81500.0,19.8289,19.8813,19.799,19.8139,81500.0
2012-11-13 10:25:00,26.47,26.51,26.46,26.49,39000.0,19.8214,19.8514,19.8139,19.8364,39000.0
2012-11-13 10:30:00,26.48,26.49,26.39,26.43,99300.0,19.8289,19.8364,19.7615,19.7915,99300.0
2012-11-13 10:35:00,26.43,26.51,26.43,26.45,89300.0,19.7915,19.8514,19.7915,19.8064,89300.0
2012-11-13 10:40:00,26.46,26.52,26.4,26.42,88300.0,19.8139,19.8589,19.769,19.784,88300.0
2012-11-13 10:45:00,26.43,26.49,26.41,26.46,106900.0,19.7915,19.8364,19.7765,19.8139,106900.0
2012-11-13 10:50:00,26.46,26.46,26.38,26.44,249000.0,19.8139,19.8139,19.754,19.799,249000.0
2012-11-13 10:55:00,26.46,26.55,26.45,26.53,99500.0,19.8139,19.8813,19.8064,19.8663,99500.0
2012-11-13 11:00:00,26.54,26.56,26.5,26.54,70200.0,19.8738,19.8888,19.8439,19.8738,70200.0
2012-11-13 11:05:00,26.55,26.64,26.54,26.63,73700.0,19.8813,19.9487,19.8738,19.9412,73700.0
2012-11-13 11:10:00,26.63,26.64,26.57,26.57,55600.0,19.9412,19.9487,19.8963,19.8963,55600.0
2012-11-13 11:15:00,26.58,26.61,26.55,26.6,89900.0,19.9038,19.9263,19.8813,19.9188,89900.0
2012-11-13 11:20:00,26.6,26.65,26.58,26.59,71800.0,19.9188,19.9562,19.9038,19.9113,71800.0
2012-11-13 11:25:00,26.59,26.6,26.56,26.58,52200.0,19.9113,19.9188,19.8888,19.9038,52200.0
2012-11-13 11:30:00,26.58,26.65,26.57,26.58,84200.0,19.9038,19.9562,19.8963,19.9038,84200.0
2012-11-13 11:35:00,26.57,26.58,26.52,26.54,71400.0,19.8963,19.9038,19.8589,19.8738,71400.0
2012-11-13 11:40:00,26.54,26.58,26.5,26.58,67100.0,19.8738,19.9038,19.8439,19.9038,67100.0
2012-11-13 11:45:00,26.58,26.59,26.53,26.53,116500.0,19.9038,19.9113,19.8663,19.8663,116500.0
2012-11-13 11:50:00,26.53,26.63,26.53,26.62,56700.0,19.8663,19.9412,19.8663,19.9337,56700.0
2012-11-13 11:55:00,26.61,26.63,26.57,26.59,55300.0,19.9263,19.9412,19.8963,19.9113,55300.0
2012-11-13 12:00:00,26.59,26.61,26.57,26.57,41200.0,19.9113,19.9263,19.8963,19.8963,41200.0
2012-11-13 12:05:00,26.58,26.58,26.5,26.52,54500.0,19.9038,19.9038,19.8439,19.8589,54500.0
2012-11-13 12:10:00,26.52,26.6,26.51,26.57,80400.0,19.8589,19.9188,19.8514,19.8963,80400.0
2012-11-13 12:15:00,26.58,26.59,26.53,26.53,37300.0,19.9038,19.9113,19.8663,19.8663,37300.0
2012-11-13 12:20:00,26.54,26.57,26.51,26.51,39300.0,19.8738,19.8963,19.8514,19.8514,39300.0
2012-11-13 12:25:00,26.52,26.55,26.51,26.54,86400.0,19.8589,19.8813,19.8514,19.8738,86400.0
2012-11-13 12:30:00,26.55,26.55,26.4,26.41,114100.0,19.8813,19.8813,19.769,19.7765,114100.0
2012-11-13 12:35:00,26.41,26.44,26.41,26.44,31600.0,19.7765,19.799,19.7765,19.799,31600.0
2012-11-13 12:40:00,26.44,26.48,26.42,26.42,45500.0,19.799,19.8289,19.784,19.784,45500.0
2012-11-13 12:45:00,26.42,26.45,26.42,26.42,32000.0,19.784,19.8064,19.784,19.784,32000.0
2012-11-13 12:50:00,26.42,26.46,26.42,26.45,40400.0,19.784,19.8139,19.784,19.8064,40400.0
2012-11-13 12:55:00,26.45,26.45,26.4,26.41,37000.0,19.8064,19.8064,19.769,19.7765,37000.0
2012-11-13 13:00:00,26.41,26.45,26.4,26.45,49500.0,19.7765,19.8064,19.769,19.8064,49500.0
2012-11-13 13:05:00,26.44,26.5,26.44,26.48,45300.0,19.799,19.8439,19.799,19.8289,45300.0
2012-11-13 13:10:00,26.48,26.5,26.44,26.49,60900.0,19.8289,19.8439,19.799,19.8364,60900.0
2012-11-13 13:15:00,26.49,26.49,26.47,26.47,26600.0,19.8364,19.8364,19.8214,19.8214,26600.0
2012-11-13 13:20:00,26.47,26.48,26.45,26.46,79900.0,19.8214,19.8289,19.8064,19.8139,79900.0
2012-11-13 13:25:00,26.47,26.51,26.45,26.5,48700.0,19.8214,19.8514,19.8064,19.8439,48700.0
2012-11-13 13:30:00,26.5,26.56,26.49,26.55,49000.0,19.8439,19.8888,19.8364,19.8813,49000.0
2012-11-13 13:35:00,26.54,26.55,26.49,26.5,64100.0,19.8738,19.8813,19.8364,19.8439,64100.0
2012-11-13 13:40:00,26.49,26.56,26.49,26.56,53200.0,19.8364,19.8888,19.8364,19.8888,53200.0
2012-11-13 13:45:00,26.55,26.58,26.53,26.56,61800.0,19.8813,19.9038,19.8663,19.8888,61800.0
2012-11-13 13:50:00,26.57,26.62,26.53,26.53,84900.0,19.8963,19.9337,19.8663,19.8663,84900.0
2012-11-13 13:55:00,26.53,26.53,26.49,26.53,50600.0,19.8663,19.8663,19.8364,19.8663,50600.0
2012-11-13 14:00:00,26.53,26.53,26.48,26.5,44200.0,19.8663,19.8663,19.8289,19.8439,44200.0
2012-11-13 14:05:00,26.5,26.52,26.49,26.52,76100.0,19.8439,19.8589,19.8364,19.8589,76100.0
2012-11-13 14:10:00,26.52,26.52,26.49,26.49,41900.0,19.8589,19.8589,19.8364,19.8364,41900.0
2012-11-13 14:15:00,26.49,26.51,26.48,26.48,38400.0,19.8364,19.8514,19.8289,19.8289,38400.0
2012-11-13 14:20:00,26.48,26.5,26.46,26.46,37100.0,19.8289,19.8439,19.8139,19.8139,37100.0
2012-11-13 14:25:00,26.47,26.49,26.45,26.47,37300.0,19.8214,19.8364,19.8064,19.8214,37300.0
2012-11-13 14:30:00,26.48,26.49,26.45,26.48,35400.0,19.8289,19.8364,19.8064,19.8289,35400.0
2012-11-13 14:35:00,26.48,26.49,26.46,26.46,49200.0,19.8289,19.8364,19.8139,19.8139,49200.0
2012-11-13 14:40:00,26.47,26.49,26.43,26.43,40000.0,19.8214,19.8364,19.7915,19.7915,40000.0
2012-11-13 14:45:00,26.43,26.45,26.38,26.44,115600.0,19.7915,19.8064,19.754,19.799,115600.0
2012-11-13 14:50:00,26.44,26.51,26.43,26.51,86200.0,19.799,19.8514,19.7915,19.8514,86200.0
2012-11-13 14:55:00,26.51,26.58,26.51,26.57,78700.0,19.8514,19.9038,19.8514,19.8963,78700.0
2012-11-13 15:00:00,26.57,26.61,26.56,26.58,67000.0,19.8963,19.9263,19.8888,19.9038,67000.0
2012-11-13 15:05:00,26.58,26.59,26.52,26.52,53900.0,19.9038,19.9113,19.8589,19.8589,53900.0
2012-11-13 15:10:00,26.52,26.53,26.48,26.51,61500.0,19.8589,19.8663,19.8289,19.8514,61500.0
2012-11-13 15:15:00,26.52,26.52,26.44,26.48,64000.0,19.8589,19.8589,19.799,19.8289,64000.0
2012-11-13 15:20:00,26.48,26.48,26.38,26.4,89400.0,19.8289,19.8289,19.754,19.769,89400.0
2012-11-13 15:25:00,26.4,26.45,26.39,26.41,102600.0,19.769,19.8064,19.7615,19.7765,102600.0
2012-11-13 15:30:00,26.42,26.42,26.39,26.4,106300.0,19.784,19.784,19.7615,19.769,106300.0
2012-11-13 15:35:00,26.39,26.4,26.36,26.36,103900.0,19.7615,19.769,19.739,19.739,103900.0
2012-11-13 15:40:00,26.36,26.37,26.3,26.35,183200.0,19.739,19.7465,19.6941,19.7316,183200.0
2012-11-13 15:45:00,26.35,26.36,26.3,26.33,255700.0,19.7316,19.739,19.6941,19.7166,255700.0
2012-11-13 15:50:00,26.34,26.34,26.28,26.29,284000.0,19.7241,19.7241,19.6791,19.6866,284000.0
2012-11-13 15:55:00,26.28,26.36,26.26,26.33,423900.0,19.6791,19.739,19.6642,19.7166,423900.0
2012-11-14 09:30:00,27.25,27.28,26.87,26.96,281800.0,20.4055,20.428,20.1209,20.1883,281800.0
2012-11-14 09:35:00,26.96,27.12,26.95,27.06,221600.0,20.1883,20.3082,20.1809,20.2632,221600.0
2012-11-14 09:40:00,27.06,27.12,26.99,27.02,188800.0,20.2632,20.3082,20.2108,20.2333,188800.0
2012-11-14 09:45:00,27.02,27.24,27.01,27.18,170700.0,20.2333,20.398,20.2258,20.3531,170700.0
2012-11-14 09:50:00,27.18,27.22,27.1,27.17,161500.0,20.3531,20.383,20.2932,20.3456,161500.0
2012-11-14 09:55:00,27.18,27.19,27.09,27.09,132400.0,20.3531,20.3606,20.2857,20.2857,132400.0
2012-11-14 10:00:00,27.09,27.14,27.09,27.1,89000.0,20.2857,20.3231,20.2857,20.2932,89000.0
2012-11-14 10:05:00,27.1,27.12,27.07,27.09,157100.0,20.2932,20.3082,20.2707,20.2857,157100.0
2012-11-14 10:10:00,27.09,27.15,27.07,27.13,122000.0,20.2857,20.3306,20.2707,20.3156,122000.0
2012-11-14 10:15:00,27.13,27.15,27.05,27.14,85600.0,20.3156,20.3306,20.2557,20.3231,85600.0
2012-11-14 10:20:00,27.13,27.14,27.07,27.12,93100.0,20.3156,20.3231,20.2707,20.3082,93100.0
2012-11-14 10:25:00,27.13,27.13,27.08,27.08,122100.0,20.3156,20.3156,20.2782,20.2782,122100.0
2012-11-14 10:30:00,27.08,27.24,27.08,27.14,217900.0,20.2782,20.398,20.2782,20.3231,217900.0
2012-11-14 10:35:00,27.14,27.19,27.1,27.14,93000.0,20.3231,20.3606,20.2932,20.3231,93000.0
2012-11-14 10:40:00,27.14,27.14,27.1,27.11,132700.0,20.3231,20.3231,20.2932,20.3007,132700.0
2012-11-14 10:45:00,27.1,27.33,27.09,27.33,257600.0,20.2932,20.4654,20.2857,20.4654,257600.0
2012-11-14 10:50:00,27.31,27.4,27.19,27.23,196400.0,20.4504,20.5178,20.3606,20.3905,196400.0
2012-11-14 10:55:00,27.23,27.23,27.17,27.18,104400.0,20.3905,20.3905,20.3456,20.3531,104400.0
2012-11-14 11:00:00,27.17,27.18,27.12,27.13,92600.0,20.3456,20.3531,20.3082,20.3156,92600.0
2012-11-14 11:05:00,27.13,27.2,27.12,27.14,111000.0,20.3156,20.3681,20.3082,20.3231,111000.0
2012-11-14 11:10:00,27.13,27.14,27.1,27.13,72600.0,20.3156,20.3231,20.2932,20.3156,72600.0
2012-11-14 11:15:00,27.13,27.14,27.1,27.12,168400.0,20.3156,20.3231,20.2932,20.3082,168400.0
2012-11-14 11:20:00,27.12,27.13,27.09,27.1,132100.0,20.3082,20.3156,20.2857,20.2932,132100.0
2012-11-14 11:25:00,27.1,27.16,27.1,27.16,130200.0,20.2932,20.3381,20.2932,20.3381,130200.0
2012-11-14 11:30:00,27.15,27.18,27.13,27.13,76600.0,20.3306,20.3531,20.3156,20.3156,76600.0
2012-11-14 11:35:00,27.14,27.22,27.14,27.15,104100.0,20.3231,20.383,20.3231,20.3306,104100.0
2012-11-14 11:40:00,27.15,27.22,27.14,27.2,78000.0,20.3306,20.383,20.3231,20.3681,78000.0
2012-11-14 11:45:00,27.19,27.21,27.16,27.18,91400.0,20.3606,20.3755,20.3381,20.3531,91400.0
2012-11-14 11:50:00,27.18,27.19,27.13,27.13,56100.0,20.3531,20.3606,20.3156,20.3156,56100.0
2012-11-14 11:55:00,27.13,27.18,27.13,27.15,39000.0,20.3156,20.3531,20.3156,20.3306,39000.0
2012-11-14 12:00:00,27.16,27.23,27.15,27.23,80800.0,20.3381,20.3905,20.3306,20.3905,80800.0
2012-11-14 12:05:00,27.23,27.23,27.18,27.18,45100.0,20.3905,20.3905,20.3531,20.3531,45100.0
2012-11-14 12:10:00,27.18,27.22,27.17,27.2,71000.0,20.3531,20.383,20.3456,20.3681,71000.0
2012-11-14 12:15:00,27.2,27.22,27.19,27.21,29600.0,20.3681,20.383,20.3606,20.3755,29600.0
2012-11-14 12:20:00,27.2,27.22,27.18,27.22,36200.0,20.3681,20.383,20.3531,20.383,36200.0
2012-11-14 12:25:00,27.21,27.29,27.19,27.29,71700.0,20.3755,20.4355,20.3606,20.4355,71700.0
2012-11-14 12:30:00,27.28,27.32,27.24,27.24,46900.0,20.428,20.4579,20.398,20.398,46900.0
2012-11-14 12:35:00,27.25,27.32,27.24,27.31,73900.0,20.4055,20.4579,20.398,20.4504,73900.0
2012-11-14 12:40:00,27.31,27.36,27.3,27.35,52300.0,20.4504,20.4879,20.4429,20.4804,52300.0
2012-11-14 12:45:00,27.36,27.4,27.35,27.39,92600.0,20.4879,20.5178,20.4804,20.5103,92600.0
2012-11-14 12:50:00,27.39,27.4,27.35,27.38,55000.0,20.5103,20.5178,20.4804,20.5028,55000.0
2012-11-14 12:55:00,27.38,27.43,27.31,27.31,98000.0,20.5028,20.5403,20.4504,20.4504,98000.0
2012-11-14 13:00:00,27.32,27.35,27.29,27.29,77000.0,20.4579,20.4804,20.4355,20.4355,77000.0
2012-11-14 13:05:00,27.29,27.36,27.28,27.33,90200.0,20.4355,20.4879,20.428,20.4654,90200.0
2012-11-14 13:10:00,27.34,27.34,27.28,27.34,57000.0,20.4729,20.4729,20.428,20.4729,57000.0
2012-11-14 13:15:00,27.33,27.37,27.29,27.31,51900.0,20.4654,20.4954,20.4355,20.4504,51900.0
2012-11-14 13:20:00,27.31,27.36,27.28,27.36,127500.0,20.4504,20.4879,20.428,20.4879,127500.0
2012-11-14 13:25:00,27.36,27.39,27.34,27.38,81800.0,20.4879,20.5103,20.4729,20.5028,81800.0
2012-11-14 13:30:00,27.38,27.44,27.37,27.43,61000.0,20.5028,20.5478,20.4954,20.5403,61000.0
2012-11-14 13:35:00,27.43,27.48,27.4,27.41,98400.0,20.5403,20.5777,20.5178,20.5253,98400.0
2012-11-14 13:40:00,27.42,27.44,27.39,27.39,119400.0,20.5328,20.5478,20.5103,20.5103,119400.0
2012-11-14 13:45:00,27.39,27.39,27.35,27.37,128000.0,20.5103,20.5103,20.4804,20.4954,128000.0
2012-11-14 13:50:00,27.37,27.37,27.32,27.33,140900.0,20.4954,20.4954,20.4579,20.4654,140900.0
2012-11-14 13:55:00,27.33,27.36,27.29,27.29,103300.0,20.4654,20.4879,20.4355,20.4355,103300.0
2012-11-14 14:00:00,27.29,27.33,27.28,27.33,105100.0,20.4355,20.4654,20.428,20.4654,105100.0
2012-11-14 14:05:00,27.32,27.41,27.3,27.3,76200.0,20.4579,20.5253,20.4429,20.4429,76200.0
2012-11-14 14:10:00,27.3,27.35,27.29,27.31,85400.0,20.4429,20.4804,20.4355,20.4504,85400.0
2012-11-14 14:15:00,27.3,27.36,27.29,27.29,128600.0,20.4429,20.4879,20.4355,20.4355,128600.0
2012-11-14 14:20:00,27.29,27.33,27.29,27.32,342200.0,20.4355,20.4654,20.4355,20.4579,342200.0
2012-11-14 14:25:00,27.32,27.39,27.3,27.39,177600.0,20.4579,20.5103,20.4429,20.5103,177600.0
2012-11-14 14:30:00,27.39,27.5,27.38,27.43,137900.0,20.5103,20.5927,20.5028,20.5403,137900.0
2012-11-14 14:35:00,27.43,27.43,27.35,27.38,116500.0,20.5403,20.5403,20.4804,20.5028,116500.0
2012-11-14 14:40:00,27.37,27.37,27.3,27.32,115500.0,20.4954,20.4954,20.4429,20.4579,115500.0
2012-11-14 14:45:00,27.31,27.49,27.3,27.43,116600.0,20.4504,20.5852,20.4429,20.5403,116600.0
2012-11-14 14:50:00,27.43,27.43,27.33,27.34,87000.0,20.5403,20.5403,20.4654,20.4729,87000.0
2012-11-14 14:55:00,27.35,27.39,27.25,27.25,215400.0,20.4804,20.5103,20.4055,20.4055,215400.0
2012-11-14 15:00:00,27.25,27.28,27.24,27.24,159400.0,20.4055,20.428,20.398,20.398,159400.0
2012-11-14 15:05:00,27.24,27.25,27.21,27.22,129900.0,20.398,20.4055,20.3755,20.383,129900.0
2012-11-14 15:10:00,27.22,27.25,27.21,27.23,114000.0,20.383,20.4055,20.3755,20.3905,114000.0
2012-11-14 15:15:00,27.23,27.23,27.21,27.21,78700.0,20.3905,20.3905,20.3755,20.3755,78700.0
2012-11-14 15:20:00,27.21,27.23,27.2,27.21,181500.0,20.3755,20.3905,20.3681,20.3755,181500.0
2012-11-14 15:25:00,27.22,27.22,27.19,27.19,163900.0,20.383,20.383,20.3606,20.3606,163900.0
2012-11-14 15:30:00,27.19,27.22,27.19,27.19,148500.0,20.3606,20.383,20.3606,20.3606,148500.0
2012-11-14 15:35:00,27.19,27.24,27.19,27.23,232300.0,20.3606,20.398,20.3606,20.3905,232300.0
2012-11-14 15:40:00,27.23,27.31,27.21,27.31,398700.0,20.3905,20.4504,20.3755,20.4504,398700.0
2012-11-14 15:45:00,27.3,27.3,27.23,27.27,608900.0,20.4429,20.4429,20.3905,20.4205,608900.0
2012-11-14 15:50:00,27.26,27.27,27.11,27.11,649400.0,20.413,20.4205,20.3007,20.3007,649400.0
2012-11-14 15:55:00,27.11,27.21,27.1,27.17,772300.0,20.3007,20.3755,20.2932,20.3456,772300.0
2012-11-15 09:30:00,30.22,30.8,30.18,30.25,2762200.0,22.6295,23.0638,22.5996,22.652,2762200.0
2012-11-15 09:35:00,30.25,30.39,30.0,30.26,2271600.0,22.652,22.7568,22.4648,22.6595,2271600.0
2012-11-15 09:40:00,30.26,30.3,29.84,29.91,1700400.0,22.6595,22.6894,22.345,22.3974,1700400.0
2012-11-15 09:45:00,29.92,30.02,29.72,29.74,1584200.0,22.4049,22.4797,22.2551,22.2701,1584200.0
2012-11-15 09:50:00,29.75,29.88,29.7,29.85,779600.0,22.2776,22.3749,22.2401,22.3524,779600.0
2012-11-15 09:55:00,29.86,30.14,29.85,30.01,1166800.0,22.3599,22.5696,22.3524,22.4723,1166800.0
2012-11-15 10:00:00,30.0,30.05,29.78,29.9,996600.0,22.4648,22.5022,22.3,22.3899,996600.0
2012-11-15 10:05:00,29.9,30.01,29.82,29.94,1040000.0,22.3899,22.4723,22.33,22.4198,1040000.0
2012-11-15 10:10:00,29.93,30.03,29.92,30.03,929000.0,22.4124,22.4872,22.4049,22.4872,929000.0
2012-11-15 10:15:00,30.03,30.15,30.0,30.11,861400.0,22.4872,22.5771,22.4648,22.5471,861400.0
2012-11-15 10:20:00,30.11,30.2,29.92,29.97,870800.0,22.5471,22.6145,22.4049,22.4423,870800.0
2012-11-15 10:25:00,29.96,30.0,29.94,29.99,332400.0,22.4348,22.4648,22.4198,22.4573,332400.0
2012-11-15 10:30:00,29.99,30.0,29.82,29.99,795600.0,22.4573,22.4648,22.33,22.4573,795600.0
2012-11-15 10:35:00,29.99,30.1,29.98,30.06,591600.0,22.4573,22.5397,22.4498,22.5097,591600.0
2012-11-15 10:40:00,30.06,30.06,29.99,30.01,462600.0,22.5097,22.5097,22.4573,22.4723,462600.0
2012-11-15 10:45:00,30.01,30.05,30.0,30.04,375800.0,22.4723,22.5022,22.4648,22.4947,375800.0
2012-11-15 10:50:00,30.04,30.11,30.02,30.11,743600.0,22.4947,22.5471,22.4797,22.5471,743600.0
2012-11-15 10:55:00,30.11,30.14,29.99,30.02,414000.0,22.5471,22.5696,22.4573,22.4797,414000.0
2012-11-15 11:00:00,30.02,30.02,29.96,30.0,394600.0,22.4797,22.4797,22.4348,22.4648,394600.0
2012-11-15 11:05:00,30.0,30.04,29.99,30.0,1108200.0,22.4648,22.4947,22.4573,22.4648,1108200.0
2012-11-15 11:10:00,30.0,30.01,29.91,29.94,691800.0,22.4648,22.4723,22.3974,22.4198,691800.0
2012-11-15 11:15:00,29.95,29.96,29.83,29.85,269200.0,22.4273,22.4348,22.3375,22.3524,269200.0
2012-11-15 11:20:00,29.85,30.0,29.85,30.0,256000.0,22.3524,22.4648,22.3524,22.4648,256000.0
2012-11-15 11:25:00,29.99,29.99,29.92,29.99,223800.0,22.4573,22.4573,22.4049,22.4573,223800.0
2012-11-15 11:30:00,29.98,30.05,29.98,30.01,366800.0,22.4498,22.5022,22.4498,22.4723,366800.0
2012-11-15 11:35:00,30.01,30.04,29.99,30.03,410200.0,22.4723,22.4947,22.4573,22.4872,410200.0
2012-11-15 11:40:00,30.03,30.04,30.02,30.04,138000.0,22.4872,22.4947,22.4797,22.4947,138000.0
2012-11-15 11:45:00,30.03,30.03,29.96,29.97,367800.0,22.4872,22.4872,22.4348,22.4423,367800.0
2012-11-15 11:50:00,29.97,30.02,29.96,30.0,489200.0,22.4423,22.4797,22.4348,22.4648,489200.0
2012-11-15 11:55:00,30.0,30.02,29.98,29.99,269800.0,22.4648,22.4797,22.4498,22.4573,269800.0
2012-11-15 12:00:00,29.99,30.02,29.98,30.01,478000.0,22.4573,22.4797,22.4498,22.4723,478000.0
2012-11-15 12:05:00,30.01,30.02,29.97,30.0,522200.0,22.4723,22.4797,22.4423,22.4648,522200.0
2012-11-15 12:10:00,30.0,30.0,29.97,29.99,149800.0,22.4648,22.4648,22.4423,22.4573,149800.0
2012-11-15 12:15:00,30.0,30.07,29.99,30.03,439600.0,22.4648,22.5172,22.4573,22.4872,439600.0
2012-11-15 12:20:00,30.02,30.03,29.99,30.0,308200.0,22.4797,22.4872,22.4573,22.4648,308200.0
2012-11-15 12:25:00,30.0,30.07,30.0,30.07,222800.0,22.4648,22.5172,22.4648,22.5172,222800.0
2012-11-15 12:30:00,30.07,30.17,30.07,30.08,386000.0,22.5172,22.5921,22.5172,22.5247,386000.0
2012-11-15 12:35:00,30.08,30.13,30.07,30.09,413800.0,22.5247,22.5621,22.5172,22.5322,413800.0
2012-11-15 12:40:00,30.09,30.1,30.03,30.05,159800.0,22.5322,22.5397,22.4872,22.5022,159800.0
2012-11-15 12:45:00,30.05,30.08,30.02,30.07,195000.0,22.5022,22.5247,22.4797,22.5172,195000.0
2012-11-15 12:50:00,30.06,30.06,30.03,30.05,222800.0,22.5097,22.5097,22.4872,22.5022,222800.0
2012-11-15 12:55:00,30.05,30.07,30.04,30.04,168800.0,22.5022,22.5172,22.4947,22.4947,168800.0
2012-11-15 13:00:00,30.04,30.11,30.0,30.06,284200.0,22.4947,22.5471,22.4648,22.5097,284200.0
2012-11-15 13:05:00,30.05,30.07,30.03,30.06,235200.0,22.5022,22.5172,22.4872,22.5097,235200.0
2012-11-15 13:10:00,30.05,30.1,30.04,30.1,221600.0,22.5022,22.5397,22.4947,22.5397,221600.0
2012-11-15 13:15:00,30.1,30.14,30.06,30.08,283800.0,22.5397,22.5696,22.5097,22.5247,283800.0
2012-11-15 13:20:00,30.08,30.11,30.05,30.05,144600.0,22.5247,22.5471,22.5022,22.5022,144600.0
2012-11-15 13:25:00,30.05,30.09,30.04,30.09,151200.0,22.5022,22.5322,22.4947,22.5322,151200.0
2012-11-15 13:30:00,30.09,30.1,30.04,30.06,208600.0,22.5322,22.5397,22.4947,22.5097,208600.0
2012-11-15 13:35:00,30.06,30.07,30.01,30.05,185600.0,22.5097,22.5172,22.4723,22.5022,185600.0
2012-11-15 13:40:00,30.05,30.08,30.04,30.07,138200.0,22.5022,22.5247,22.4947,22.5172,138200.0
2012-11-15 13:45:00,30.07,30.08,30.04,30.05,210600.0,22.5172,22.5247,22.4947,22.5022,210600.0
2012-11-15 13:50:00,30.06,30.09,30.05,30.05,294400.0,22.5097,22.5322,22.5022,22.5022,294400.0
2012-11-15 13:55:00,30.05,30.07,30.04,30.04,186200.0,22.5022,22.5172,22.4947,22.4947,186200.0
2012-11-15 14:00:00,30.04,30.05,29.98,30.03,550600.0,22.4947,22.5022,22.4498,22.4872,550600.0
2012-11-15 14:05:00,30.03,30.06,30.0,30.01,248200.0,22.4872,22.5097,22.4648,22.4723,248200.0
2012-11-15 14:10:00,30.01,30.05,30.01,30.04,148800.0,22.4723,22.5022,22.4723,22.4947,148800.0
2012-11-15 14:15:00,30.03,30.04,30.01,30.03,106000.0,22.4872,22.4947,22.4723,22.4872,106000.0
2012-11-15 14:20:00,30.04,30.06,30.03,30.06,126600.0,22.4947,22.5097,22.4872,22.5097,126600.0
2012-11-15 14:25:00,30.05,30.2,30.03,30.19,410000.0,22.5022,22.6145,22.4872,22.607,410000.0
2012-11-15 14:30:00,30.18,30.21,30.14,30.17,372600.0,22.5996,22.622,22.5696,22.5921,372600.0
2012-11-15 14:35:00,30.18,30.18,30.15,30.16,173200.0,22.5996,22.5996,22.5771,22.5846,173200.0
2012-11-15 14:40:00,30.16,30.16,30.11,30.12,373400.0,22.5846,22.5846,22.5471,22.5546,373400.0
2012-11-15 14:45:00,30.12,30.13,30.05,30.11,191600.0,22.5546,22.5621,22.5022,22.5471,191600.0
2012-11-15 14:50:00,30.1,30.18,30.09,30.13,270200.0,22.5397,22.5996,22.5322,22.5621,270200.0
2012-11-15 14:55:00,30.13,30.22,30.12,30.17,390200.0,22.5621,22.6295,22.5546,22.5921,390200.0
2012-11-15 15:00:00,30.16,30.19,30.06,30.07,394800.0,22.5846,22.607,22.5097,22.5172,394800.0
2012-11-15 15:05:00,30.07,30.12,30.06,30.12,326400.0,22.5172,22.5546,22.5097,22.5546,326400.0
2012-11-15 15:10:00,30.11,30.12,30.09,30.11,194600.0,22.5471,22.5546,22.5322,22.5471,194600.0
2012-11-15 15:15:00,30.11,30.19,30.1,30.15,354600.0,22.5471,22.607,22.5397,22.5771,354600.0
2012-11-15 15:20:00,30.15,30.15,30.07,30.07,460800.0,22.5771,22.5771,22.5172,22.5172,460800.0
2012-11-15 15:25:00,30.08,30.12,29.97,30.0,956600.0,22.5247,22.5546,22.4423,22.4648,956600.0
2012-11-15 15:30:00,30.0,30.1,29.99,30.06,602600.0,22.4648,22.5397,22.4573,22.5097,602600.0
2012-11-15 15:35:00,30.06,30.08,30.02,30.05,411600.0,22.5097,22.5247,22.4797,22.5022,411600.0
2012-11-15 15:40:00,30.05,30.15,30.05,30.14,476200.0,22.5022,22.5771,22.5022,22.5696,476200.0
2012-11-15 15:45:00,30.15,30.19,30.11,30.12,798400.0,22.5771,22.607,22.5471,22.5546,798400.0
2012-11-15 15:50:00,30.11,30.12,30.0,30.12,860200.0,22.5471,22.5546,22.4648,22.5546,860200.0
2012-11-15 15:55:00,30.12,30.22,30.11,30.18,1451000.0,22.5546,22.6295,22.5471,22.5996,1451000.0
2012-11-16 09:30:00,30.25,30.36,30.03,30.13,1202000.0,22.652,22.7343,22.4872,22.5621,1202000.0
2012-11-16 09:35:00,30.14,30.2,30.02,30.1,375400.0,22.5696,22.6145,22.4797,22.5397,375400.0
2012-11-16 09:40:00,30.1,30.11,29.92,29.95,364600.0,22.5397,22.5471,22.4049,22.4273,364600.0
2012-11-16 09:45:00,29.94,30.03,29.91,29.93,324600.0,22.4198,22.4872,22.3974,22.4124,324600.0
2012-11-16 09:50:00,29.93,30.07,29.88,30.0,397200.0,22.4124,22.5172,22.3749,22.4648,397200.0
2012-11-16 09:55:00,30.0,30.01,29.92,29.98,354800.0,22.4648,22.4723,22.4049,22.4498,354800.0
2012-11-16 10:00:00,29.98,29.99,29.86,29.94,372600.0,22.4498,22.4573,22.3599,22.4198,372600.0
2012-11-16 10:05:00,29.94,29.98,29.88,29.96,247600.0,22.4198,22.4498,22.3749,22.4348,247600.0
2012-11-16 10:10:00,29.96,29.96,29.71,29.76,382200.0,22.4348,22.4348,22.2476,22.2851,382200.0
2012-11-16 10:15:00,29.76,29.85,29.72,29.73,177800.0,22.2851,22.3524,22.2551,22.2626,177800.0
2012-11-16 10:20:00,29.74,29.86,29.67,29.72,284600.0,22.2701,22.3599,22.2177,22.2551,284600.0
2012-11-16 10:25:00,29.73,29.81,29.69,29.77,195000.0,22.2626,22.3225,22.2326,22.2925,195000.0
2012-11-16 10:30:00,29.78,29.85,29.77,29.78,261600.0,22.3,22.3524,22.2925,22.3,261600.0
2012-11-16 10:35:00,29.78,29.92,29.78,29.89,150400.0,22.3,22.4049,22.3,22.3824,150400.0
2012-11-16 10:40:00,29.89,29.9,29.81,29.89,150600.0,22.3824,22.3899,22.3225,22.3824,150600.0
2012-11-16 10:45:00,29.89,29.91,29.83,29.83,209600.0,22.3824,22.3974,22.3375,22.3375,209600.0
2012-11-16 10:50:00,29.83,29.85,29.8,29.82,97400.0,22.3375,22.3524,22.315,22.33,97400.0
2012-11-16 10:55:00,29.82,29.82,29.73,29.73,116400.0,22.33,22.33,22.2626,22.2626,116400.0
2012-11-16 11:00:00,29.73,29.81,29.7,29.79,212800.0,22.2626,22.3225,22.2401,22.3075,212800.0
2012-11-16 11:05:00,29.79,29.82,29.64,29.68,241600.0,22.3075,22.33,22.1952,22.2251,241600.0
2012-11-16 11:10:00,29.68,29.77,29.56,29.68,339400.0,22.2251,22.2925,22.1353,22.2251,339400.0
2012-11-16 11:15:00,29.67,29.67,29.47,29.52,355000.0,22.2177,22.2177,22.0679,22.1053,355000.0
2012-11-16 11:20:00,29.52,29.59,29.52,29.59,179000.0,22.1053,22.1578,22.1053,22.1578,179000.0
2012-11-16 11:25:00,29.59,29.6,29.49,29.5,176600.0,22.1578,22.1652,22.0829,22.0904,176600.0
2012-11-16 11:30:00,29.5,29.58,29.47,29.57,176800.0,22.0904,22.1503,22.0679,22.1428,176800.0
2012-11-16 11:35:00,29.57,29.64,29.57,29.61,201000.0,22.1428,22.1952,22.1428,22.1727,201000.0
2012-11-16 11:40:00,29.61,29.84,29.57,29.81,212000.0,22.1727,22.345,22.1428,22.3225,212000.0
2012-11-16 11:45:00,29.8,29.85,29.72,29.83,254600.0,22.315,22.3524,22.2551,22.3375,254600.0
2012-11-16 11:50:00,29.83,29.93,29.82,29.82,243200.0,22.3375,22.4124,22.33,22.33,243200.0
2012-11-16 11:55:00,29.81,29.88,29.8,29.86,190600.0,22.3225,22.3749,22.315,22.3599,190600.0
2012-11-16 12:00:00,29.87,29.98,29.87,29.92,164800.0,22.3674,22.4498,22.3674,22.4049,164800.0
2012-11-16 12:05:00,29.92,29.93,29.77,29.83,130200.0,22.4049,22.4124,22.2925,22.3375,130200.0
2012-11-16 12:10:00,29.83,29.85,29.74,29.75,115200.0,22.3375,22.3524,22.2701,22.2776,115200.0
2012-11-16 12:15:00,29.75,29.85,29.75,29.84,76600.0,22.2776,22.3524,22.2776,22.345,76600.0
2012-11-16 12:20:00,29.85,29.94,29.85,29.93,171000.0,22.3524,22.4198,22.3524,22.4124,171000.0
2012-11-16 12:25:00,29.93,30.0,29.92,29.99,133200.0,22.4124,22.4648,22.4049,22.4573,133200.0
2012-11-16 12:30:00,29.99,30.05,29.98,30.05,310200.0,22.4573,22.5022,22.4498,22.5022,310200.0
2012-11-16 12:35:00,30.06,30.1,30.02,30.04,86800.0,22.5097,22.5397,22.4797,22.4947,86800.0
2012-11-16 12:40:00,30.05,30.13,30.04,30.04,147600.0,22.5022,22.5621,22.4947,22.4947,147600.0
2012-11-16 12:45:00,30.04,30.1,30.04,30.08,73800.0,22.4947,22.5397,22.4947,22.5247,73800.0
2012-11-16 12:50:00,30.08,30.1,30.05,30.06,79400.0,22.5247,22.5397,22.5022,22.5097,79400.0
2012-11-16 12:55:00,30.06,30.08,30.03,30.05,91000.0,22.5097,22.5247,22.4872,22.5022,91000.0
2012-11-16 13:00:00,30.04,30.04,29.95,29.95,126800.0,22.4947,22.4947,22.4273,22.4273,126800.0
2012-11-16 13:05:00,29.95,29.98,29.93,29.98,89800.0,22.4273,22.4498,22.4124,22.4498,89800.0
2012-11-16 13:10:00,29.98,29.98,29.86,29.89,81400.0,22.4498,22.4498,22.3599,22.3824,81400.0
2012-11-16 13:15:00,29.89,29.9,29.82,29.83,89000.0,22.3824,22.3899,22.33,22.3375,89000.0
2012-11-16 13:20:00,29.83,29.84,29.78,29.82,86800.0,22.3375,22.345,22.3,22.33,86800.0
2012-11-16 13:25:00,29.81,29.86,29.8,29.86,88200.0,22.3225,22.3599,22.315,22.3599,88200.0
2012-11-16 13:30:00,29.85,29.94,29.85,29.87,135000.0,22.3524,22.4198,22.3524,22.3674,135000.0
2012-11-16 13:35:00,29.87,29.87,29.8,29.82,112200.0,22.3674,22.3674,22.315,22.33,112200.0
2012-11-16 13:40:00,29.82,29.87,29.82,29.85,44800.0,22.33,22.3674,22.33,22.3524,44800.0
2012-11-16 13:45:00,29.85,29.86,29.77,29.78,200400.0,22.3524,22.3599,22.2925,22.3,200400.0
2012-11-16 13:50:00,29.78,29.84,29.76,29.81,109200.0,22.3,22.345,22.2851,22.3225,109200.0
2012-11-16 13:55:00,29.81,29.83,29.79,29.79,67000.0,22.3225,22.3375,22.3075,22.3075,67000.0
2012-11-16 14:00:00,29.79,29.81,29.76,29.8,89800.0,22.3075,22.3225,22.2851,22.315,89800.0
2012-11-16 14:05:00,29.81,29.88,29.8,29.87,160600.0,22.3225,22.3749,22.315,22.3674,160600.0
2012-11-16 14:10:00,29.87,29.94,29.86,29.94,191000.0,22.3674,22.4198,22.3599,22.4198,191000.0
2012-11-16 14:15:00,29.94,29.96,29.91,29.94,177600.0,22.4198,22.4348,22.3974,22.4198,177600.0
2012-11-16 14:20:00,29.94,29.95,29.89,29.92,188400.0,22.4198,22.4273,22.3824,22.4049,188400.0
2012-11-16 14:25:00,29.93,29.95,29.92,29.95,66400.0,22.4124,22.4273,22.4049,22.4273,66400.0
2012-11-16 14:30:00,29.95,29.98,29.92,29.94,205200.0,22.4273,22.4498,22.4049,22.4198,205200.0
2012-11-16 14:35:00,29.94,29.98,29.92,29.96,103600.0,22.4198,22.4498,22.4049,22.4348,103600.0
2012-11-16 14:40:00,29.96,29.99,29.95,29.96,101000.0,22.4348,22.4573,22.4273,22.4348,101000.0
2012-11-16 14:45:00,29.96,30.05,29.96,30.03,130600.0,22.4348,22.5022,22.4348,22.4872,130600.0
2012-11-16 14:50:00,30.02,30.07,30.02,30.04,114400.0,22.4797,22.5172,22.4797,22.4947,114400.0
2012-11-16 14:55:00,30.04,30.06,30.02,30.04,109600.0,22.4947,22.5097,22.4797,22.4947,109600.0
2012-11-16 15:00:00,30.04,30.06,30.01,30.04,168200.0,22.4947,22.5097,22.4723,22.4947,168200.0
2012-11-16 15:05:00,30.04,30.08,30.04,30.05,125000.0,22.4947,22.5247,22.4947,22.5022,125000.0
2012-11-16 15:10:00,30.06,30.13,30.06,30.12,214600.0,22.5097,22.5621,22.5097,22.5546,214600.0
2012-11-16 15:15:00,30.12,30.18,30.12,30.18,214400.0,22.5546,22.5996,22.5546,22.5996,214400.0
2012-11-16 15:20:00,30.17,30.19,30.14,30.17,202600.0,22.5921,22.607,22.5696,22.5921,202600.0
2012-11-16 15:25:00,30.18,30.2,30.15,30.2,92600.0,22.5996,22.6145,22.5771,22.6145,92600.0
2012-11-16 15:30:00,30.2,30.28,30.19,30.28,301200.0,22.6145,22.6744,22.607,22.6744,301200.0
2012-11-16 15:35:00,30.27,30.29,30.22,30.27,199200.0,22.667,22.6819,22.6295,22.667,199200.0
2012-11-16 15:40:00,30.27,30.3,30.25,30.29,202000.0,22.667,22.6894,22.652,22.6819,202000.0
2012-11-16 15:45:00,30.28,30.31,30.22,30.22,491200.0,22.6744,22.6969,22.6295,22.6295,491200.0
2012-11-16 15:50:00,30.22,30.23,30.14,30.2,637600.0,22.6295,22.637,22.5696,22.6145,637600.0
2012-11-16 15:55:00,30.2,30.31,30.18,30.25,566600.0,22.6145,22.6969,22.5996,22.652,566600.0
2012-11-19 09:30:00,30.51,30.58,30.02,30.34,130500.0,22.8467,22.8991,22.4797,22.7194,130500.0
2012-11-19 09:35:00,30.35,30.5,30.25,30.42,118000.0,22.7269,22.8392,22.652,22.7793,118000.0
2012-11-19 09:40:00,30.43,30.5,30.34,30.45,121700.0,22.7868,22.8392,22.7194,22.8017,121700.0
2012-11-19 09:45:00,30.45,30.59,30.42,30.58,162400.0,22.8017,22.9066,22.7793,22.8991,162400.0
2012-11-19 09:50:00,30.58,30.69,30.55,30.62,229900.0,22.8991,22.9815,22.8766,22.929,229900.0
2012-11-19 09:55:00,30.63,30.63,30.5,30.5,89100.0,22.9365,22.9365,22.8392,22.8392,89100.0
2012-11-19 10:00:00,30.51,30.53,30.4,30.46,96200.0,22.8467,22.8616,22.7643,22.8092,96200.0
2012-11-19 10:05:00,30.47,30.53,30.45,30.46,84900.0,22.8167,22.8616,22.8017,22.8092,84900.0
2012-11-19 10:10:00,30.46,30.48,30.36,30.37,106900.0,22.8092,22.8242,22.7343,22.7418,106900.0
2012-11-19 10:15:00,30.37,30.46,30.37,30.45,50600.0,22.7418,22.8092,22.7418,22.8017,50600.0
2012-11-19 10:20:00,30.45,30.49,30.42,30.47,84400.0,22.8017,22.8317,22.7793,22.8167,84400.0
2012-11-19 10:25:00,30.47,30.58,30.47,30.5,81700.0,22.8167,22.8991,22.8167,22.8392,81700.0
2012-11-19 10:30:00,30.5,30.51,30.45,30.48,50300.0,22.8392,22.8467,22.8017,22.8242,50300.0
2012-11-19 10:35:00,30.48,30.51,30.39,30.4,97000.0,22.8242,22.8467,22.7568,22.7643,97000.0
2012-11-19 10:40:00,30.4,30.51,30.39,30.5,97600.0,22.7643,22.8467,22.7568,22.8392,97600.0
2012-11-19 10:45:00,30.5,30.59,30.5,30.59,71100.0,22.8392,22.9066,22.8392,22.9066,71100.0
2012-11-19 10:50:00,30.59,30.63,30.58,30.61,61600.0,22.9066,22.9365,22.8991,22.9216,61600.0
2012-11-19 10:55:00,30.61,30.69,30.6,30.65,88800.0,22.9216,22.9815,22.9141,22.9515,88800.0
2012-11-19 11:00:00,30.66,30.74,30.66,30.7,56600.0,22.959,23.0189,22.959,22.9889,56600.0
2012-11-19 11:05:00,30.7,30.73,30.66,30.66,86900.0,22.9889,23.0114,22.959,22.959,86900.0
2012-11-19 11:10:00,30.67,30.69,30.62,30.65,45600.0,22.9665,22.9815,22.929,22.9515,45600.0
2012-11-19 11:15:00,30.64,30.69,30.61,30.61,61300.0,22.944,22.9815,22.9216,22.9216,61300.0
2012-11-19 11:20:00,30.62,30.63,30.6,30.62,35500.0,22.929,22.9365,22.9141,22.929,35500.0
2012-11-19 11:25:00,30.61,30.63,30.6,30.62,39900.0,22.9216,22.9365,22.9141,22.929,39900.0
2012-11-19 11:30:00,30.62,30.62,30.59,30.59,40900.0,22.929,22.929,22.9066,22.9066,40900.0
2012-11-19 11:35:00,30.6,30.63,30.57,30.62,30100.0,22.9141,22.9365,22.8916,22.929,30100.0
2012-11-19 11:40:00,30.61,30.63,30.59,30.6,30900.0,22.9216,22.9365,22.9066,22.9141,30900.0
2012-11-19 11:45:00,30.61,30.7,30.61,30.7,36400.0,22.9216,22.9889,22.9216,22.9889,36400.0
2012-11-19 11:50:00,30.69,30.72,30.69,30.69,33500.0,22.9815,23.0039,22.9815,22.9815,33500.0
2012-11-19 11:55:00,30.69,30.7,30.64,30.65,88200.0,22.9815,22.9889,22.944,22.9515,88200.0
2012-11-19 12:00:00,30.65,30.69,30.62,30.68,28500.0,22.9515,22.9815,22.929,22.974,28500.0
2012-11-19 12:05:00,30.68,30.69,30.65,30.68,39200.0,22.974,22.9815,22.9515,22.974,39200.0
2012-11-19 12:10:00,30.69,30.72,30.67,30.71,26700.0,22.9815,23.0039,22.9665,22.9964,26700.0
2012-11-19 12:15:00,30.71,30.72,30.7,30.7,33200.0,22.9964,23.0039,22.9889,22.9889,33200.0
2012-11-19 12:20:00,30.71,30.72,30.68,30.69,55700.0,22.9964,23.0039,22.974,22.9815,55700.0
2012-11-19 12:25:00,30.68,30.69,30.65,30.65,31500.0,22.974,22.9815,22.9515,22.9515,31500.0
2012-11-19 12:30:00,30.66,30.72,30.66,30.71,55000.0,22.959,23.0039,22.959,22.9964,55000.0
2012-11-19 12:35:00,30.71,30.72,30.7,30.71,24300.0,22.9964,23.0039,22.9889,22.9964,24300.0
2012-11-19 12:40:00,30.71,30.77,30.7,30.75,39800.0,22.9964,23.0414,22.9889,23.0264,39800.0
2012-11-19 12:45:00,30.74,30.75,30.7,30.72,22000.0,23.0189,23.0264,22.9889,23.0039,22000.0
2012-11-19 12:50:00,30.73,30.73,30.69,30.71,21200.0,23.0114,23.0114,22.9815,22.9964,21200.0
2012-11-19 12:55:00,30.7,30.77,30.7,30.76,34200.0,22.9889,23.0414,22.9889,23.0339,34200.0
2012-11-19 13:00:00,30.75,30.79,30.74,30.78,18600.0,23.0264,23.0563,23.0189,23.0489,18600.0
2012-11-19 13:05:00,30.79,30.81,30.78,30.8,66000.0,23.0563,23.0713,23.0489,23.0638,66000.0
2012-11-19 13:10:00,30.81,30.82,30.79,30.81,47900.0,23.0713,23.0788,23.0563,23.0713,47900.0
2012-11-19 13:15:00,30.8,30.81,30.74,30.74,65800.0,23.0638,23.0713,23.0189,23.0189,65800.0
2012-11-19 13:20:00,30.73,30.73,30.7,30.71,20600.0,23.0114,23.0114,22.9889,22.9964,20600.0
2012-11-19 13:25:00,30.72,30.73,30.67,30.67,36700.0,23.0039,23.0114,22.9665,22.9665,36700.0
2012-11-19 13:30:00,30.67,30.69,30.66,30.67,33400.0,22.9665,22.9815,22.959,22.9665,33400.0
2012-11-19 13:35:00,30.67,30.72,30.67,30.71,42200.0,22.9665,23.0039,22.9665,22.9964,42200.0
2012-11-19 13:40:00,30.7,30.72,30.67,30.67,29700.0,22.9889,23.0039,22.9665,22.9665,29700.0
2012-11-19 13:45:00,30.67,30.69,30.64,30.65,71900.0,22.9665,22.9815,22.944,22.9515,71900.0
2012-11-19 13:50:00,30.66,30.66,30.63,30.66,41100.0,22.959,22.959,22.9365,22.959,41100.0
2012-11-19 13:55:00,30.66,30.7,30.64,30.69,28400.0,22.959,22.9889,22.944,22.9815,28400.0
2012-11-19 14:00:00,30.7,30.71,30.66,30.68,157200.0,22.9889,22.9964,22.959,22.974,157200.0
2012-11-19 14:05:00,30.69,30.7,30.65,30.67,33400.0,22.9815,22.9889,22.9515,22.9665,33400.0
2012-11-19 14:10:00,30.66,30.67,30.64,30.66,34900.0,22.959,22.9665,22.944,22.959,34900.0
2012-11-19 14:15:00,30.65,30.67,30.64,30.67,22700.0,22.9515,22.9665,22.944,22.9665,22700.0
2012-11-19 14:20:00,30.67,30.71,30.66,30.7,89800.0,22.9665,22.9964,22.959,22.9889,89800.0
2012-11-19 14:25:00,30.7,30.73,30.68,30.72,30400.0,22.9889,23.0114,22.974,23.0039,30400.0
2012-11-19 14:30:00,30.72,30.75,30.7,30.75,115200.0,23.0039,23.0264,22.9889,23.0264,115200.0
2012-11-19 14:35:00,30.75,30.79,30.72,30.77,60200.0,23.0264,23.0563,23.0039,23.0414,60200.0
2012-11-19 14:40:00,30.78,30.82,30.77,30.79,46300.0,23.0489,23.0788,23.0414,23.0563,46300.0
2012-11-19 14:45:00,30.8,30.82,30.78,30.81,33300.0,23.0638,23.0788,23.0489,23.0713,33300.0
2012-11-19 14:50:00,30.81,30.83,30.79,30.79,40700.0,23.0713,23.0863,23.0563,23.0563,40700.0
2012-11-19 14:55:00,30.79,30.88,30.79,30.86,119600.0,23.0563,23.1237,23.0563,23.1088,119600.0
2012-11-19 15:00:00,30.86,30.91,30.83,30.83,112500.0,23.1088,23.1462,23.0863,23.0863,112500.0
2012-11-19 15:05:00,30.83,30.84,30.78,30.78,80500.0,23.0863,23.0938,23.0489,23.0489,80500.0
2012-11-19 15:10:00,30.79,30.84,30.78,30.84,299200.0,23.0563,23.0938,23.0489,23.0938,299200.0
2012-11-19 15:15:00,30.83,30.85,30.79,30.79,110800.0,23.0863,23.1013,23.0563,23.0563,110800.0
2012-11-19 15:20:00,30.8,30.85,30.8,30.83,269900.0,23.0638,23.1013,23.0638,23.0863,269900.0
2012-11-19 15:25:00,30.83,30.86,30.82,30.85,44100.0,23.0863,23.1088,23.0788,23.1013,44100.0
2012-11-19 15:30:00,30.86,30.88,30.84,30.88,93500.0,23.1088,23.1237,23.0938,23.1237,93500.0
2012-11-19 15:35:00,30.88,30.88,30.85,30.88,63300.0,23.1237,23.1237,23.1013,23.1237,63300.0
2012-11-19 15:40:00,30.88,30.88,30.82,30.82,92900.0,23.1237,23.1237,23.0788,23.0788,92900.0
2012-11-19 15:45:00,30.83,30.83,30.8,30.8,228900.0,23.0863,23.0863,23.0638,23.0638,228900.0
2012-11-19 15:50:00,30.81,30.87,30.8,30.87,191600.0,23.0713,23.1162,23.0638,23.1162,191600.0
2012-11-19 15:55:00,30.87,30.89,30.85,30.89,186600.0,23.1162,23.1312,23.1013,23.1312,186600.0
2012-11-20 09:30:00,30.75,30.89,30.62,30.72,72800.0,23.0264,23.1312,22.929,23.0039,72800.0
2012-11-20 09:35:00,30.71,30.79,30.68,30.68,66600.0,22.9964,23.0563,22.974,22.974,66600.0
2012-11-20 09:40:00,30.7,30.7,30.55,30.57,115200.0,22.9889,22.9889,22.8766,22.8916,115200.0
2012-11-20 09:45:00,30.58,30.69,30.58,30.62,58100.0,22.8991,22.9815,22.8991,22.929,58100.0
2012-11-20 09:50:00,30.62,30.64,30.59,30.6,79500.0,22.929,22.944,22.9066,22.9141,79500.0
2012-11-20 09:55:00,30.61,30.64,30.57,30.63,45400.0,22.9216,22.944,22.8916,22.9365,45400.0
2012-11-20 10:00:00,30.63,30.65,30.56,30.58,44600.0,22.9365,22.9515,22.8841,22.8991,44600.0
2012-11-20 10:05:00,30.58,30.6,30.5,30.56,72900.0,22.8991,22.9141,22.8392,22.8841,72900.0
2012-11-20 10:10:00,30.56,30.7,30.56,30.7,60800.0,22.8841,22.9889,22.8841,22.9889,60800.0
2012-11-20 10:15:00,30.69,30.74,30.68,30.73,33200.0,22.9815,23.0189,22.974,23.0114,33200.0
2012-11-20 10:20:00,30.74,30.75,30.71,30.72,26900.0,23.0189,23.0264,22.9964,23.0039,26900.0
2012-11-20 10:25:00,30.73,30.73,30.68,30.7,40200.0,23.0114,23.0114,22.974,22.9889,40200.0
2012-11-20 10:30:00,30.7,30.72,30.63,30.67,60100.0,22.9889,23.0039,22.9365,22.9665,60100.0
2012-11-20 10:35:00,30.67,30.73,30.66,30.66,89400.0,22.9665,23.0114,22.959,22.959,89400.0
2012-11-20 10:40:00,30.67,30.68,30.61,30.61,23100.0,22.9665,22.974,22.9216,22.9216,23100.0
2012-11-20 10:45:00,30.62,30.62,30.58,30.62,33800.0,22.929,22.929,22.8991,22.929,33800.0
2012-11-20 10:50:00,30.62,30.62,30.58,30.59,31400.0,22.929,22.929,22.8991,22.9066,31400.0
2012-11-20 10:55:00,30.59,30.62,30.57,30.57,20500.0,22.9066,22.929,22.8916,22.8916,20500.0
2012-11-20 11:00:00,30.56,30.56,30.52,30.54,29700.0,22.8841,22.8841,22.8542,22.8691,29700.0
2012-11-20 11:05:00,30.55,30.56,30.53,30.53,41600.0,22.8766,22.8841,22.8616,22.8616,41600.0
2012-11-20 11:10:00,30.53,30.53,30.45,30.47,41500.0,22.8616,22.8616,22.8017,22.8167,41500.0
2012-11-20 11:15:00,30.48,30.54,30.46,30.52,51700.0,22.8242,22.8691,22.8092,22.8542,51700.0
2012-11-20 11:20:00,30.52,30.55,30.51,30.53,52400.0,22.8542,22.8766,22.8467,22.8616,52400.0
2012-11-20 11:25:00,30.53,30.57,30.51,30.56,79700.0,22.8616,22.8916,22.8467,22.8841,79700.0
2012-11-20 11:30:00,30.56,30.64,30.56,30.6,71700.0,22.8841,22.944,22.8841,22.9141,71700.0
2012-11-20 11:35:00,30.61,30.62,30.6,30.6,36400.0,22.9216,22.929,22.9141,22.9141,36400.0
2012-11-20 11:40:00,30.61,30.63,30.6,30.62,20500.0,22.9216,22.9365,22.9141,22.929,20500.0
2012-11-20 11:45:00,30.62,30.66,30.61,30.65,65000.0,22.929,22.959,22.9216,22.9515,65000.0
2012-11-20 11:50:00,30.65,30.74,30.63,30.72,40900.0,22.9515,23.0189,22.9365,23.0039,40900.0
2012-11-20 11:55:00,30.73,30.75,30.7,30.72,54600.0,23.0114,23.0264,22.9889,23.0039,54600.0
2012-11-20 12:00:00,30.72,30.8,30.71,30.8,40500.0,23.0039,23.0638,22.9964,23.0638,40500.0
2012-11-20 12:05:00,30.8,30.8,30.7,30.73,36600.0,23.0638,23.0638,22.9889,23.0114,36600.0
2012-11-20 12:10:00,30.73,30.77,30.72,30.74,24200.0,23.0114,23.0414,23.0039,23.0189,24200.0
2012-11-20 12:15:00,30.73,30.76,30.7,30.7,44300.0,23.0114,23.0339,22.9889,22.9889,44300.0
2012-11-20 12:20:00,30.71,30.73,30.7,30.7,67900.0,22.9964,23.0114,22.9889,22.9889,67900.0
2012-11-20 12:25:00,30.71,30.73,30.66,30.7,27800.0,22.9964,23.0114,22.959,22.9889,27800.0
2012-11-20 12:30:00,30.7,30.72,30.7,30.71,22800.0,22.9889,23.0039,22.9889,22.9964,22800.0
2012-11-20 12:35:00,30.71,30.72,30.66,30.67,68600.0,22.9964,23.0039,22.959,22.9665,68600.0
2012-11-20 12:40:00,30.66,30.71,30.65,30.7,50700.0,22.959,22.9964,22.9515,22.9889,50700.0
2012-11-20 12:45:00,30.69,30.72,30.67,30.7,40300.0,22.9815,23.0039,22.9665,22.9889,40300.0
2012-11-20 12:50:00,30.71,30.73,30.69,30.69,33700.0,22.9964,23.0114,22.9815,22.9815,33700.0
2012-11-20 12:55:00,30.7,30.74,30.7,30.71,11100.0,22.9889,23.0189,22.9889,22.9964,11100.0
2012-11-20 13:00:00,30.72,30.72,30.64,30.65,21700.0,23.0039,23.0039,22.944,22.9515,21700.0
2012-11-20 13:05:00,30.65,30.69,30.63,30.63,47800.0,22.9515,22.9815,22.9365,22.9365,47800.0
2012-11-20 13:10:00,30.62,30.62,30.56,30.61,86800.0,22.929,22.929,22.8841,22.9216,86800.0
2012-11-20 13:15:00,30.61,30.64,30.56,30.56,26800.0,22.9216,22.944,22.8841,22.8841,26800.0
2012-11-20 13:20:00,30.56,30.59,30.54,30.57,26000.0,22.8841,22.9066,22.8691,22.8916,26000.0
2012-11-20 13:25:00,30.57,30.57,30.51,30.52,48300.0,22.8916,22.8916,22.8467,22.8542,48300.0
2012-11-20 13:30:00,30.52,30.58,30.52,30.55,50400.0,22.8542,22.8991,22.8542,22.8766,50400.0
2012-11-20 13:35:00,30.55,30.55,30.5,30.52,32200.0,22.8766,22.8766,22.8392,22.8542,32200.0
2012-11-20 13:40:00,30.51,30.54,30.49,30.51,50900.0,22.8467,22.8691,22.8317,22.8467,50900.0
2012-11-20 13:45:00,30.51,30.57,30.48,30.56,108400.0,22.8467,22.8916,22.8242,22.8841,108400.0
2012-11-20 13:50:00,30.56,30.62,30.55,30.62,68200.0,22.8841,22.929,22.8766,22.929,68200.0
2012-11-20 13:55:00,30.61,30.62,30.56,30.62,19300.0,22.9216,22.929,22.8841,22.929,19300.0
2012-11-20 14:00:00,30.63,30.66,30.59,30.59,30900.0,22.9365,22.959,22.9066,22.9066,30900.0
2012-11-20 14:05:00,30.59,30.64,30.59,30.62,27800.0,22.9066,22.944,22.9066,22.929,27800.0
2012-11-20 14:10:00,30.63,30.68,30.63,30.67,35400.0,22.9365,22.974,22.9365,22.9665,35400.0
2012-11-20 14:15:00,30.67,30.71,30.66,30.66,31100.0,22.9665,22.9964,22.959,22.959,31100.0
2012-11-20 14:20:00,30.66,30.7,30.64,30.64,33900.0,22.959,22.9889,22.944,22.944,33900.0
2012-11-20 14:25:00,30.64,30.7,30.64,30.67,38500.0,22.944,22.9889,22.944,22.9665,38500.0
2012-11-20 14:30:00,30.67,30.7,30.65,30.69,39100.0,22.9665,22.9889,22.9515,22.9815,39100.0
2012-11-20 14:35:00,30.69,30.69,30.62,30.63,45300.0,22.9815,22.9815,22.929,22.9365,45300.0
2012-11-20 14:40:00,30.63,30.64,30.59,30.59,24100.0,22.9365,22.944,22.9066,22.9066,24100.0
2012-11-20 14:45:00,30.59,30.64,30.59,30.63,28800.0,22.9066,22.944,22.9066,22.9365,28800.0
2012-11-20 14:50:00,30.63,30.64,30.59,30.63,23900.0,22.9365,22.944,22.9066,22.9365,23900.0
2012-11-20 14:55:00,30.62,30.63,30.58,30.59,41700.0,22.929,22.9365,22.8991,22.9066,41700.0
2012-11-20 15:00:00,30.6,30.66,30.58,30.65,20000.0,22.9141,22.959,22.8991,22.9515,20000.0
2012-11-20 15:05:00,30.65,30.66,30.61,30.66,50600.0,22.9515,22.959,22.9216,22.959,50600.0
2012-11-20 15:10:00,30.66,30.69,30.66,30.68,34100.0,22.959,22.9815,22.959,22.974,34100.0
2012-11-20 15:15:00,30.68,30.69,30.63,30.64,27400.0,22.974,22.9815,22.9365,22.944,27400.0
2012-11-20 15:20:00,30.64,30.65,30.59,30.61,163000.0,22.944,22.9515,22.9066,22.9216,163000.0
2012-11-20 15:25:00,30.61,30.61,30.57,30.58,32900.0,22.9216,22.9216,22.8916,22.8991,32900.0
2012-11-20 15:30:00,30.59,30.62,30.59,30.59,91100.0,22.9066,22.929,22.9066,22.9066,91100.0
2012-11-20 15:35:00,30.59,30.61,30.57,30.59,33800.0,22.9066,22.9216,22.8916,22.9066,33800.0
2012-11-20 15:40:00,30.59,30.6,30.55,30.56,67700.0,22.9066,22.9141,22.8766,22.8841,67700.0
2012-11-20 15:45:00,30.57,30.61,30.54,30.59,74100.0,22.8916,22.9216,22.8691,22.9066,74100.0
2012-11-20 15:50:00,30.6,30.62,30.58,30.61,175100.0,22.9141,22.929,22.8991,22.9216,175100.0
2012-11-20 15:55:00,30.61,30.62,30.59,30.6,204900.0,22.9216,22.929,22.9066,22.9141,204900.0
2012-11-21 09:30:00,30.72,30.72,30.34,30.52,193600.0,23.0039,23.0039,22.7194,22.8542,193600.0
2012-11-21 09:35:00,30.52,30.58,30.4,30.55,252600.0,22.8542,22.8991,22.7643,22.8766,252600.0
2012-11-21 09:40:00,30.56,30.72,30.53,30.56,299200.0,22.8841,23.0039,22.8616,22.8841,299200.0
2012-11-21 09:45:00,30.55,30.59,30.5,30.58,133200.0,22.8766,22.9066,22.8392,22.8991,133200.0
2012-11-21 09:50:00,30.58,30.58,30.45,30.49,102800.0,22.8991,22.8991,22.8017,22.8317,102800.0
2012-11-21 09:55:00,30.5,30.55,30.46,30.53,52600.0,22.8392,22.8766,22.8092,22.8616,52600.0
2012-11-21 10:00:00,30.54,30.61,30.53,30.56,247000.0,22.8691,22.9216,22.8616,22.8841,247000.0
2012-11-21 10:05:00,30.55,30.59,30.51,30.55,111800.0,22.8766,22.9066,22.8467,22.8766,111800.0
2012-11-21 10:10:00,30.54,30.58,30.52,30.55,50000.0,22.8691,22.8991,22.8542,22.8766,50000.0
2012-11-21 10:15:00,30.55,30.59,30.53,30.55,60800.0,22.8766,22.9066,22.8616,22.8766,60800.0
2012-11-21 10:20:00,30.55,30.6,30.54,30.55,139000.0,22.8766,22.9141,22.8691,22.8766,139000.0
2012-11-21 10:25:00,30.55,30.59,30.5,30.59,103600.0,22.8766,22.9066,22.8392,22.9066,103600.0
2012-11-21 10:30:00,30.59,30.6,30.53,30.54,189800.0,22.9066,22.9141,22.8616,22.8691,189800.0
2012-11-21 10:35:00,30.53,30.57,30.52,30.54,75400.0,22.8616,22.8916,22.8542,22.8691,75400.0
2012-11-21 10:40:00,30.54,30.55,30.49,30.49,33600.0,22.8691,22.8766,22.8317,22.8317,33600.0
2012-11-21 10:45:00,30.49,30.5,30.43,30.44,75600.0,22.8317,22.8392,22.7868,22.7943,75600.0
2012-11-21 10:50:00,30.45,30.46,30.41,30.43,53200.0,22.8017,22.8092,22.7718,22.7868,53200.0
2012-11-21 10:55:00,30.44,30.53,30.44,30.53,75000.0,22.7943,22.8616,22.7943,22.8616,75000.0
2012-11-21 11:00:00,30.53,30.55,30.49,30.49,130400.0,22.8616,22.8766,22.8317,22.8317,130400.0
2012-11-21 11:05:00,30.49,30.56,30.49,30.54,54200.0,22.8317,22.8841,22.8317,22.8691,54200.0
2012-11-21 11:10:00,30.53,30.6,30.53,30.59,63200.0,22.8616,22.9141,22.8616,22.9066,63200.0
2012-11-21 11:15:00,30.59,30.6,30.57,30.6,68600.0,22.9066,22.9141,22.8916,22.9141,68600.0
2012-11-21 11:20:00,30.58,30.68,30.58,30.66,267800.0,22.8991,22.974,22.8991,22.959,267800.0
2012-11-21 11:25:00,30.66,30.77,30.66,30.77,133200.0,22.959,23.0414,22.959,23.0414,133200.0
2012-11-21 11:30:00,30.77,30.78,30.74,30.74,107200.0,23.0414,23.0489,23.0189,23.0189,107200.0
2012-11-21 11:35:00,30.75,30.76,30.73,30.75,59600.0,23.0264,23.0339,23.0114,23.0264,59600.0
2012-11-21 11:40:00,30.75,30.75,30.71,30.71,43400.0,23.0264,23.0264,22.9964,22.9964,43400.0
2012-11-21 11:45:00,30.71,30.73,30.63,30.65,54400.0,22.9964,23.0114,22.9365,22.9515,54400.0
2012-11-21 11:50:00,30.66,30.7,30.65,30.67,51000.0,22.959,22.9889,22.9515,22.9665,51000.0
2012-11-21 11:55:00,30.66,30.66,30.63,30.64,26800.0,22.959,22.959,22.9365,22.944,26800.0
2012-11-21 12:00:00,30.64,30.68,30.63,30.63,42800.0,22.944,22.974,22.9365,22.9365,42800.0
2012-11-21 12:05:00,30.64,30.64,30.62,30.62,111800.0,22.944,22.944,22.929,22.929,111800.0
2012-11-21 12:10:00,30.62,30.67,30.61,30.64,73400.0,22.929,22.9665,22.9216,22.944,73400.0
2012-11-21 12:15:00,30.64,30.64,30.62,30.62,43800.0,22.944,22.944,22.929,22.929,43800.0
2012-11-21 12:20:00,30.62,30.65,30.61,30.65,66400.0,22.929,22.9515,22.9216,22.9515,66400.0
2012-11-21 12:25:00,30.66,30.68,30.64,30.65,26200.0,22.959,22.974,22.944,22.9515,26200.0
2012-11-21 12:30:00,30.65,30.66,30.63,30.64,105400.0,22.9515,22.959,22.9365,22.944,105400.0
2012-11-21 12:35:00,30.64,30.64,30.61,30.61,58000.0,22.944,22.944,22.9216,22.9216,58000.0
2012-11-21 12:40:00,30.61,30.63,30.6,30.61,47400.0,22.9216,22.9365,22.9141,22.9216,47400.0
2012-11-21 12:45:00,30.62,30.63,30.56,30.56,119800.0,22.929,22.9365,22.8841,22.8841,119800.0
2012-11-21 12:50:00,30.56,30.58,30.54,30.55,82400.0,22.8841,22.8991,22.8691,22.8766,82400.0
2012-11-21 12:55:00,30.56,30.56,30.54,30.54,70400.0,22.8841,22.8841,22.8691,22.8691,70400.0
2012-11-21 13:00:00,30.55,30.57,30.5,30.5,55600.0,22.8766,22.8916,22.8392,22.8392,55600.0
2012-11-21 13:05:00,30.5,30.53,30.5,30.51,109600.0,22.8392,22.8616,22.8392,22.8467,109600.0
2012-11-21 13:10:00,30.51,30.51,30.48,30.48,88200.0,22.8467,22.8467,22.8242,22.8242,88200.0
2012-11-21 13:15:00,30.48,30.51,30.46,30.47,124200.0,22.8242,22.8467,22.8092,22.8167,124200.0
2012-11-21 13:20:00,30.46,30.5,30.46,30.49,105600.0,22.8092,22.8392,22.8092,22.8317,105600.0
2012-11-21 13:25:00,30.5,30.51,30.49,30.51,54200.0,22.8392,22.8467,22.8317,22.8467,54200.0
2012-11-21 13:30:00,30.5,30.51,30.49,30.5,41600.0,22.8392,22.8467,22.8317,22.8392,41600.0
2012-11-21 13:35:00,30.51,30.53,30.5,30.52,107400.0,22.8467,22.8616,22.8392,22.8542,107400.0
2012-11-21 13:40:00,30.52,30.55,30.51,30.52,146000.0,22.8542,22.8766,22.8467,22.8542,146000.0
2012-11-21 13:45:00,30.51,30.53,30.48,30.48,110000.0,22.8467,22.8616,22.8242,22.8242,110000.0
2012-11-21 13:50:00,30.49,30.52,30.48,30.49,62200.0,22.8317,22.8542,22.8242,22.8317,62200.0
2012-11-21 13:55:00,30.49,30.51,30.48,30.49,65600.0,22.8317,22.8467,22.8242,22.8317,65600.0
2012-11-21 14:00:00,30.5,30.51,30.48,30.49,82600.0,22.8392,22.8467,22.8242,22.8317,82600.0
2012-11-21 14:05:00,30.5,30.53,30.49,30.49,115200.0,22.8392,22.8616,22.8317,22.8317,115200.0
2012-11-21 14:10:00,30.49,30.5,30.47,30.49,80600.0,22.8317,22.8392,22.8167,22.8317,80600.0
2012-11-21 14:15:00,30.49,30.5,30.47,30.47,83800.0,22.8317,22.8392,22.8167,22.8167,83800.0
2012-11-21 14:20:00,30.48,30.49,30.47,30.49,48800.0,22.8242,22.8317,22.8167,22.8317,48800.0
2012-11-21 14:25:00,30.49,30.52,30.48,30.51,59400.0,22.8317,22.8542,22.8242,22.8467,59400.0
2012-11-21 14:30:00,30.52,30.56,30.52,30.56,57600.0,22.8542,22.8841,22.8542,22.8841,57600.0
2012-11-21 14:35:00,30.55,30.56,30.53,30.53,227400.0,22.8766,22.8841,22.8616,22.8616,227400.0
2012-11-21 14:40:00,30.53,30.55,30.51,30.53,193600.0,22.8616,22.8766,22.8467,22.8616,193600.0
2012-11-21 14:45:00,30.53,30.55,30.51,30.52,99400.0,22.8616,22.8766,22.8467,22.8542,99400.0
2012-11-21 14:50:00,30.51,30.52,30.47,30.47,179800.0,22.8467,22.8542,22.8167,22.8167,179800.0
2012-11-21 14:55:00,30.48,30.49,30.46,30.49,143600.0,22.8242,22.8317,22.8092,22.8317,143600.0
2012-11-21 15:00:00,30.49,30.54,30.48,30.5,148400.0,22.8317,22.8691,22.8242,22.8392,148400.0
2012-11-21 15:05:00,30.5,30.51,30.47,30.49,115400.0,22.8392,22.8467,22.8167,22.8317,115400.0
2012-11-21 15:10:00,30.49,30.49,30.48,30.48,44400.0,22.8317,22.8317,22.8242,22.8242,44400.0
2012-11-21 15:15:00,30.49,30.49,30.48,30.49,45600.0,22.8317,22.8317,22.8242,22.8317,45600.0
2012-11-21 15:20:00,30.49,30.49,30.46,30.46,100400.0,22.8317,22.8317,22.8092,22.8092,100400.0
2012-11-21 15:25:00,30.46,30.48,30.45,30.46,87400.0,22.8092,22.8242,22.8017,22.8092,87400.0
2012-11-21 15:30:00,30.47,30.48,30.45,30.47,105000.0,22.8167,22.8242,22.8017,22.8167,105000.0
2012-11-21 15:35:00,30.47,30.47,30.44,30.45,98600.0,22.8167,22.8167,22.7943,22.8017,98600.0
2012-11-21 15:40:00,30.45,30.48,30.45,30.46,144400.0,22.8017,22.8242,22.8017,22.8092,144400.0
2012-11-21 15:45:00,30.45,30.46,30.45,30.46,130000.0,22.8017,22.8092,22.8017,22.8092,130000.0
2012-11-21 15:50:00,30.46,30.46,30.42,30.45,211800.0,22.8092,22.8092,22.7793,22.8017,211800.0
2012-11-21 15:55:00,30.45,30.46,30.43,30.44,356600.0,22.8017,22.8092,22.7868,22.7943,356600.0
2012-11-23 09:30:00,30.71,30.73,30.58,30.6,49600.0,22.9964,23.0114,22.8991,22.9141,49600.0
2012-11-23 09:35:00,30.6,30.77,30.59,30.6,56500.0,22.9141,23.0414,22.9066,22.9141,56500.0
2012-11-23 09:40:00,30.6,30.73,30.53,30.55,63000.0,22.9141,23.0114,22.8616,22.8766,63000.0
2012-11-23 09:45:00,30.56,30.77,30.52,30.77,71500.0,22.8841,23.0414,22.8542,23.0414,71500.0
2012-11-23 09:50:00,30.78,30.8,30.71,30.79,52700.0,23.0489,23.0638,22.9964,23.0563,52700.0
2012-11-23 09:55:00,30.78,30.79,30.7,30.73,20000.0,23.0489,23.0563,22.9889,23.0114,20000.0
2012-11-23 10:00:00,30.73,30.78,30.7,30.77,26800.0,23.0114,23.0489,22.9889,23.0414,26800.0
2012-11-23 10:05:00,30.76,30.78,30.7,30.73,20900.0,23.0339,23.0489,22.9889,23.0114,20900.0
2012-11-23 10:10:00,30.73,30.74,30.7,30.74,17300.0,23.0114,23.0189,22.9889,23.0189,17300.0
2012-11-23 10:15:00,30.75,30.76,30.72,30.72,29900.0,23.0264,23.0339,23.0039,23.0039,29900.0
2012-11-23 10:20:00,30.72,30.75,30.71,30.75,76700.0,23.0039,23.0264,22.9964,23.0264,76700.0
2012-11-23 10:25:00,30.74,30.85,30.72,30.82,94100.0,23.0189,23.1013,23.0039,23.0788,94100.0
2012-11-23 10:30:00,30.82,30.87,30.82,30.84,31400.0,23.0788,23.1162,23.0788,23.0938,31400.0
2012-11-23 10:35:00,30.85,30.87,30.83,30.84,22600.0,23.1013,23.1162,23.0863,23.0938,22600.0
2012-11-23 10:40:00,30.85,30.9,30.85,30.88,35800.0,23.1013,23.1387,23.1013,23.1237,35800.0
2012-11-23 10:45:00,30.87,30.92,30.86,30.9,46700.0,23.1162,23.1537,23.1088,23.1387,46700.0
2012-11-23 10:50:00,30.9,30.97,30.9,30.96,21500.0,23.1387,23.1911,23.1387,23.1836,21500.0
2012-11-23 10:55:00,30.96,30.97,30.91,30.95,29600.0,23.1836,23.1911,23.1462,23.1762,29600.0
2012-11-23 11:00:00,30.95,30.96,30.91,30.91,18800.0,23.1762,23.1836,23.1462,23.1462,18800.0
2012-11-23 11:05:00,30.91,30.93,30.9,30.93,19300.0,23.1462,23.1612,23.1387,23.1612,19300.0
2012-11-23 11:10:00,30.92,30.94,30.89,30.91,23300.0,23.1537,23.1687,23.1312,23.1462,23300.0
2012-11-23 11:15:00,30.91,30.91,30.85,30.88,12100.0,23.1462,23.1462,23.1013,23.1237,12100.0
2012-11-23 11:20:00,30.89,30.92,30.85,30.9,79400.0,23.1312,23.1537,23.1013,23.1387,79400.0
2012-11-23 11:25:00,30.9,30.95,30.9,30.95,31200.0,23.1387,23.1762,23.1387,23.1762,31200.0
2012-11-23 11:30:00,30.94,30.98,30.92,30.94,40300.0,23.1687,23.1986,23.1537,23.1687,40300.0
2012-11-23 11:35:00,30.94,30.95,30.91,30.91,14700.0,23.1687,23.1762,23.1462,23.1462,14700.0
2012-11-23 11:40:00,30.91,30.97,30.91,30.95,26900.0,23.1462,23.1911,23.1462,23.1762,26900.0
2012-11-23 11:45:00,30.97,30.97,30.94,30.96,30700.0,23.1911,23.1911,23.1687,23.1836,30700.0
2012-11-23 11:50:00,30.96,30.98,30.91,30.92,43300.0,23.1836,23.1986,23.1462,23.1537,43300.0
2012-11-23 11:55:00,30.93,30.98,30.92,30.98,61200.0,23.1612,23.1986,23.1537,23.1986,61200.0
2012-11-23 12:00:00,30.98,31.0,30.96,30.98,40400.0,23.1986,23.2136,23.1836,23.1986,40400.0
2012-11-23 12:05:00,30.98,31.01,30.96,31.0,40600.0,23.1986,23.2211,23.1836,23.2136,40600.0
2012-11-23 12:10:00,31.0,31.01,30.94,30.94,79900.0,23.2136,23.2211,23.1687,23.1687,79900.0
2012-11-23 12:15:00,30.94,31.0,30.94,30.99,54000.0,23.1687,23.2136,23.1687,23.2061,54000.0
2012-11-23 12:20:00,31.0,31.05,30.99,31.03,85200.0,23.2136,23.251,23.2061,23.2361,85200.0
2012-11-23 12:25:00,31.03,31.05,31.01,31.03,51100.0,23.2361,23.251,23.2211,23.2361,51100.0
2012-11-23 12:30:00,31.04,31.05,31.03,31.04,69600.0,23.2436,23.251,23.2361,23.2436,69600.0
2012-11-23 12:35:00,31.04,31.06,31.02,31.06,95600.0,23.2436,23.2585,23.2286,23.2585,95600.0
2012-11-23 12:40:00,31.06,31.15,31.04,31.14,77300.0,23.2585,23.3259,23.2436,23.3184,77300.0
2012-11-23 12:45:00,31.15,31.17,31.05,31.05,102200.0,23.3259,23.3409,23.251,23.251,102200.0
2012-11-23 12:50:00,31.05,31.11,31.05,31.09,43400.0,23.251,23.296,23.251,23.281,43400.0
2012-11-23 12:55:00,31.09,31.15,31.09,31.15,79800.0,23.281,23.3259,23.281,23.3259,79800.0
2012-11-26 09:30:00,31.12,31.13,30.77,30.8,88700.0,23.3035,23.3109,23.0414,23.0638,88700.0
2012-11-26 09:35:00,30.8,30.86,30.72,30.82,127700.0,23.0638,23.1088,23.0039,23.0788,127700.0
2012-11-26 09:40:00,30.82,31.06,30.82,31.06,96300.0,23.0788,23.2585,23.0788,23.2585,96300.0
2012-11-26 09:45:00,31.06,31.11,31.04,31.1,79000.0,23.2585,23.296,23.2436,23.2885,79000.0
2012-11-26 09:50:00,31.11,31.17,31.06,31.12,51900.0,23.296,23.3409,23.2585,23.3035,51900.0
2012-11-26 09:55:00,31.11,31.13,31.05,31.05,91300.0,23.296,23.3109,23.251,23.251,91300.0
2012-11-26 10:00:00,31.06,31.12,31.01,31.09,100800.0,23.2585,23.3035,23.2211,23.281,100800.0
2012-11-26 10:05:00,31.09,31.09,31.0,31.09,64800.0,23.281,23.281,23.2136,23.281,64800.0
2012-11-26 10:10:00,31.08,31.08,30.95,30.96,63900.0,23.2735,23.2735,23.1762,23.1836,63900.0
2012-11-26 10:15:00,30.95,30.99,30.92,30.95,35400.0,23.1762,23.2061,23.1537,23.1762,35400.0
2012-11-26 10:20:00,30.96,30.97,30.88,30.96,35300.0,23.1836,23.1911,23.1237,23.1836,35300.0
2012-11-26 10:25:00,30.95,30.98,30.93,30.93,36800.0,23.1762,23.1986,23.1612,23.1612,36800.0
2012-11-26 10:30:00,30.93,31.04,30.92,31.04,37900.0,23.1612,23.2436,23.1537,23.2436,37900.0
2012-11-26 10:35:00,31.03,31.12,31.01,31.12,39800.0,23.2361,23.3035,23.2211,23.3035,39800.0
2012-11-26 10:40:00,31.12,31.2,31.11,31.18,129600.0,23.3035,23.3634,23.296,23.3484,129600.0
2012-11-26 10:45:00,31.18,31.21,31.17,31.2,69500.0,23.3484,23.3709,23.3409,23.3634,69500.0
2012-11-26 10:50:00,31.2,31.2,31.13,31.13,74900.0,23.3634,23.3634,23.3109,23.3109,74900.0
2012-11-26 10:55:00,31.13,31.14,31.07,31.07,44400.0,23.3109,23.3184,23.266,23.266,44400.0
2012-11-26 11:00:00,31.08,31.09,31.02,31.02,43600.0,23.2735,23.281,23.2286,23.2286,43600.0
2012-11-26 11:05:00,31.02,31.02,30.96,30.96,52400.0,23.2286,23.2286,23.1836,23.1836,52400.0
2012-11-26 11:10:00,30.97,30.97,30.87,30.92,59300.0,23.1911,23.1911,23.1162,23.1537,59300.0
2012-11-26 11:15:00,30.92,30.95,30.9,30.95,101200.0,23.1537,23.1762,23.1387,23.1762,101200.0
2012-11-26 11:20:00,30.95,30.95,30.9,30.91,67300.0,23.1762,23.1762,23.1387,23.1462,67300.0
2012-11-26 11:25:00,30.91,30.93,30.9,30.92,58200.0,23.1462,23.1612,23.1387,23.1537,58200.0
2012-11-26 11:30:00,30.93,30.96,30.91,30.95,55800.0,23.1612,23.1836,23.1462,23.1762,55800.0
2012-11-26 11:35:00,30.95,30.95,30.9,30.95,48900.0,23.1762,23.1762,23.1387,23.1762,48900.0
2012-11-26 11:40:00,30.95,30.99,30.94,30.95,44300.0,23.1762,23.2061,23.1687,23.1762,44300.0
2012-11-26 11:45:00,30.94,31.01,30.94,30.99,41500.0,23.1687,23.2211,23.1687,23.2061,41500.0
2012-11-26 11:50:00,31.0,31.01,30.96,30.96,41200.0,23.2136,23.2211,23.1836,23.1836,41200.0
2012-11-26 11:55:00,30.96,30.98,30.94,30.97,84900.0,23.1836,23.1986,23.1687,23.1911,84900.0
2012-11-26 12:00:00,30.97,30.99,30.93,30.93,46700.0,23.1911,23.2061,23.1612,23.1612,46700.0
2012-11-26 12:05:00,30.92,30.98,30.91,30.96,43300.0,23.1537,23.1986,23.1462,23.1836,43300.0
2012-11-26 12:10:00,30.96,30.99,30.95,30.97,69200.0,23.1836,23.2061,23.1762,23.1911,69200.0
2012-11-26 12:15:00,30.97,31.03,30.95,31.02,36200.0,23.1911,23.2361,23.1762,23.2286,36200.0
2012-11-26 12:20:00,31.02,31.02,31.0,31.02,49000.0,23.2286,23.2286,23.2136,23.2286,49000.0
2012-11-26 12:25:00,31.02,31.09,31.02,31.06,87700.0,23.2286,23.281,23.2286,23.2585,87700.0
2012-11-26 12:30:00,31.06,31.12,31.05,31.1,73400.0,23.2585,23.3035,23.251,23.2885,73400.0
2012-11-26 12:35:00,31.1,31.14,31.08,31.12,64500.0,23.2885,23.3184,23.2735,23.3035,64500.0
2012-11-26 12:40:00,31.12,31.16,31.1,31.15,51200.0,23.3035,23.3334,23.2885,23.3259,51200.0
2012-11-26 12:45:00,31.13,31.19,31.13,31.16,25200.0,23.3109,23.3559,23.3109,23.3334,25200.0
2012-11-26 12:50:00,31.16,31.19,31.15,31.16,33700.0,23.3334,23.3559,23.3259,23.3334,33700.0
2012-11-26 12:55:00,31.16,31.16,31.09,31.09,20600.0,23.3334,23.3334,23.281,23.281,20600.0
2012-11-26 13:00:00,31.1,31.11,31.07,31.11,28900.0,23.2885,23.296,23.266,23.296,28900.0
2012-11-26 13:05:00,31.1,31.14,31.1,31.11,20000.0,23.2885,23.3184,23.2885,23.296,20000.0
2012-11-26 13:10:00,31.11,31.11,31.08,31.1,14600.0,23.296,23.296,23.2735,23.2885,14600.0
2012-11-26 13:15:00,31.1,31.16,31.1,31.14,24100.0,23.2885,23.3334,23.2885,23.3184,24100.0
2012-11-26 13:20:00,31.14,31.17,31.14,31.16,26900.0,23.3184,23.3409,23.3184,23.3334,26900.0
2012-11-26 13:25:00,31.16,31.16,31.09,31.14,43800.0,23.3334,23.3334,23.281,23.3184,43800.0
2012-11-26 13:30:00,31.14,31.15,31.12,31.15,71000.0,23.3184,23.3259,23.3035,23.3259,71000.0
2012-11-26 13:35:00,31.15,31.18,31.13,31.13,45400.0,23.3259,23.3484,23.3109,23.3109,45400.0
2012-11-26 13:40:00,31.13,31.17,31.12,31.15,91300.0,23.3109,23.3409,23.3035,23.3259,91300.0
2012-11-26 13:45:00,31.15,31.15,31.04,31.04,112000.0,23.3259,23.3259,23.2436,23.2436,112000.0
2012-11-26 13:50:00,31.05,31.06,31.04,31.04,39300.0,23.251,23.2585,23.2436,23.2436,39300.0
2012-11-26 13:55:00,31.04,31.05,30.99,31.0,61700.0,23.2436,23.251,23.2061,23.2136,61700.0
2012-11-26 14:00:00,30.99,31.0,30.98,30.99,48900.0,23.2061,23.2136,23.1986,23.2061,48900.0
2012-11-26 14:05:00,30.99,31.04,30.99,31.03,18400.0,23.2061,23.2436,23.2061,23.2361,18400.0
2012-11-26 14:10:00,31.04,31.06,31.02,31.03,16800.0,23.2436,23.2585,23.2286,23.2361,16800.0
2012-11-26 14:15:00,31.03,31.08,31.03,31.06,10000.0,23.2361,23.2735,23.2361,23.2585,10000.0
2012-11-26 14:20:00,31.05,31.05,31.02,31.04,17000.0,23.251,23.251,23.2286,23.2436,17000.0
2012-11-26 14:25:00,31.04,31.08,31.03,31.05,28500.0,23.2436,23.2735,23.2361,23.251,28500.0
2012-11-26 14:30:00,31.06,31.13,31.06,31.13,23200.0,23.2585,23.3109,23.2585,23.3109,23200.0
2012-11-26 14:35:00,31.12,31.18,31.12,31.17,38900.0,23.3035,23.3484,23.3035,23.3409,38900.0
2012-11-26 14:40:00,31.18,31.2,31.17,31.19,28800.0,23.3484,23.3634,23.3409,23.3559,28800.0
2012-11-26 14:45:00,31.18,31.25,31.18,31.25,39300.0,23.3484,23.4008,23.3484,23.4008,39300.0
2012-11-26 14:50:00,31.24,31.3,31.24,31.28,37900.0,23.3933,23.4382,23.3933,23.4233,37900.0
2012-11-26 14:55:00,31.28,31.32,31.28,31.31,36500.0,23.4233,23.4532,23.4233,23.4457,36500.0
2012-11-26 15:00:00,31.31,31.31,31.24,31.28,86500.0,23.4457,23.4457,23.3933,23.4233,86500.0
2012-11-26 15:05:00,31.28,31.31,31.27,31.31,36600.0,23.4233,23.4457,23.4158,23.4457,36600.0
2012-11-26 15:10:00,31.3,31.34,31.3,31.33,63500.0,23.4382,23.4682,23.4382,23.4607,63500.0
2012-11-26 15:15:00,31.32,31.33,31.3,31.31,64900.0,23.4532,23.4607,23.4382,23.4457,64900.0
2012-11-26 15:20:00,31.31,31.38,31.31,31.38,44600.0,23.4457,23.4982,23.4457,23.4982,44600.0
2012-11-26 15:25:00,31.38,31.39,31.37,31.39,19000.0,23.4982,23.5056,23.4907,23.5056,19000.0
2012-11-26 15:30:00,31.38,31.39,31.27,31.28,157400.0,23.4982,23.5056,23.4158,23.4233,157400.0
2012-11-26 15:35:00,31.28,31.32,31.26,31.31,61200.0,23.4233,23.4532,23.4083,23.4457,61200.0
2012-11-26 15:40:00,31.32,31.33,31.28,31.28,47600.0,23.4532,23.4607,23.4233,23.4233,47600.0
2012-11-26 15:45:00,31.29,31.32,31.28,31.3,66000.0,23.4308,23.4532,23.4233,23.4382,66000.0
2012-11-26 15:50:00,31.31,31.33,31.3,31.3,81000.0,23.4457,23.4607,23.4382,23.4382,81000.0
2012-11-26 15:55:00,31.3,31.37,31.3,31.36,142700.0,23.4382,23.4907,23.4382,23.4832,142700.0
2012-11-27 09:30:00,31.25,31.33,31.09,31.23,167400.0,23.4008,23.4607,23.281,23.3858,167400.0
2012-11-27 09:35:00,31.21,31.28,31.06,31.16,131700.0,23.3709,23.4233,23.2585,23.3334,131700.0
2012-11-27 09:40:00,31.17,31.22,31.16,31.19,47200.0,23.3409,23.3783,23.3334,23.3559,47200.0
2012-11-27 09:45:00,31.19,31.38,31.18,31.36,62000.0,23.3559,23.4982,23.3484,23.4832,62000.0
2012-11-27 09:50:00,31.37,31.41,31.3,31.33,60000.0,23.4907,23.5206,23.4382,23.4607,60000.0
2012-11-27 09:55:00,31.34,31.37,31.31,31.35,50400.0,23.4682,23.4907,23.4457,23.4757,50400.0
2012-11-27 10:00:00,31.36,31.37,31.18,31.28,107500.0,23.4832,23.4907,23.3484,23.4233,107500.0
2012-11-27 10:05:00,31.28,31.28,31.17,31.2,29500.0,23.4233,23.4233,23.3409,23.3634,29500.0
2012-11-27 10:10:00,31.21,31.24,31.17,31.17,43000.0,23.3709,23.3933,23.3409,23.3409,43000.0
2012-11-27 10:15:00,31.16,31.2,31.12,31.15,44400.0,23.3334,23.3634,23.3035,23.3259,44400.0
2012-11-27 10:20:00,31.15,31.2,31.13,31.14,36700.0,23.3259,23.3634,23.3109,23.3184,36700.0
2012-11-27 10:25:00,31.15,31.23,31.15,31.23,23700.0,23.3259,23.3858,23.3259,23.3858,23700.0
2012-11-27 10:30:00,31.22,31.24,31.18,31.23,26600.0,23.3783,23.3933,23.3484,23.3858,26600.0
2012-11-27 10:35:00,31.22,31.24,31.18,31.21,31500.0,23.3783,23.3933,23.3484,23.3709,31500.0
2012-11-27 10:40:00,31.2,31.23,31.19,31.19,39100.0,23.3634,23.3858,23.3559,23.3559,39100.0
2012-11-27 10:45:00,31.2,31.26,31.19,31.26,37200.0,23.3634,23.4083,23.3559,23.4083,37200.0
2012-11-27 10:50:00,31.25,31.3,31.24,31.29,22300.0,23.4008,23.4382,23.3933,23.4308,22300.0
2012-11-27 10:55:00,31.29,31.3,31.23,31.23,21300.0,23.4308,23.4382,23.3858,23.3858,21300.0
2012-11-27 11:00:00,31.24,31.27,31.23,31.26,29000.0,23.3933,23.4158,23.3858,23.4083,29000.0
2012-11-27 11:05:00,31.26,31.28,31.2,31.22,44000.0,23.4083,23.4233,23.3634,23.3783,44000.0
2012-11-27 11:10:00,31.21,31.25,31.2,31.2,27800.0,23.3709,23.4008,23.3634,23.3634,27800.0
2012-11-27 11:15:00,31.2,31.24,31.18,31.2,49700.0,23.3634,23.3933,23.3484,23.3634,49700.0
2012-11-27 11:20:00,31.18,31.2,31.16,31.16,17200.0,23.3484,23.3634,23.3334,23.3334,17200.0
2012-11-27 11:25:00,31.16,31.21,31.15,31.2,32500.0,23.3334,23.3709,23.3259,23.3634,32500.0
2012-11-27 11:30:00,31.2,31.23,31.19,31.23,37500.0,23.3634,23.3858,23.3559,23.3858,37500.0
2012-11-27 11:35:00,31.23,31.32,31.23,31.31,38300.0,23.3858,23.4532,23.3858,23.4457,38300.0
2012-11-27 11:40:00,31.31,31.32,31.25,31.28,24500.0,23.4457,23.4532,23.4008,23.4233,24500.0
2012-11-27 11:45:00,31.27,31.28,31.25,31.25,11200.0,23.4158,23.4233,23.4008,23.4008,11200.0
2012-11-27 11:50:00,31.25,31.3,31.25,31.28,11200.0,23.4008,23.4382,23.4008,23.4233,11200.0
2012-11-27 11:55:00,31.28,31.3,31.25,31.25,10700.0,23.4233,23.4382,23.4008,23.4008,10700.0
2012-11-27 12:00:00,31.26,31.28,31.25,31.25,16300.0,23.4083,23.4233,23.4008,23.4008,16300.0
2012-11-27 12:05:00,31.25,31.28,31.25,31.27,22000.0,23.4008,23.4233,23.4008,23.4158,22000.0
2012-11-27 12:10:00,31.26,31.28,31.24,31.26,21900.0,23.4083,23.4233,23.3933,23.4083,21900.0
2012-11-27 12:15:00,31.26,31.28,31.25,31.26,36200.0,23.4083,23.4233,23.4008,23.4083,36200.0
2012-11-27 12:20:00,31.25,31.32,31.24,31.32,37100.0,23.4008,23.4532,23.3933,23.4532,37100.0
2012-11-27 12:25:00,31.31,31.34,31.3,31.34,16000.0,23.4457,23.4682,23.4382,23.4682,16000.0
2012-11-27 12:30:00,31.33,31.36,31.3,31.34,29000.0,23.4607,23.4832,23.4382,23.4682,29000.0
2012-11-27 12:35:00,31.34,31.39,31.34,31.39,27100.0,23.4682,23.5056,23.4682,23.5056,27100.0
2012-11-27 12:40:00,31.39,31.45,31.38,31.44,38500.0,23.5056,23.5506,23.4982,23.5431,38500.0
2012-11-27 12:45:00,31.44,31.47,31.42,31.47,29100.0,23.5431,23.5655,23.5281,23.5655,29100.0
2012-11-27 12:50:00,31.47,31.47,31.43,31.44,15400.0,23.5655,23.5655,23.5356,23.5431,15400.0
2012-11-27 12:55:00,31.43,31.47,31.43,31.47,21300.0,23.5356,23.5655,23.5356,23.5655,21300.0
2012-11-27 13:00:00,31.46,31.46,31.38,31.45,81600.0,23.5581,23.5581,23.4982,23.5506,81600.0
2012-11-27 13:05:00,31.45,31.49,31.44,31.47,37900.0,23.5506,23.5805,23.5431,23.5655,37900.0
2012-11-27 13:10:00,31.47,31.48,31.44,31.47,19400.0,23.5655,23.573,23.5431,23.5655,19400.0
2012-11-27 13:15:00,31.46,31.5,31.44,31.45,40300.0,23.5581,23.588,23.5431,23.5506,40300.0
2012-11-27 13:20:00,31.45,31.53,31.44,31.51,57200.0,23.5506,23.6105,23.5431,23.5955,57200.0
2012-11-27 13:25:00,31.5,31.56,31.47,31.55,42500.0,23.588,23.6329,23.5655,23.6255,42500.0
2012-11-27 13:30:00,31.55,31.57,31.53,31.56,23400.0,23.6255,23.6404,23.6105,23.6329,23400.0
2012-11-27 13:35:00,31.56,31.62,31.56,31.59,39000.0,23.6329,23.6779,23.6329,23.6554,39000.0
2012-11-27 13:40:00,31.58,31.66,31.56,31.66,20300.0,23.6479,23.7078,23.6329,23.7078,20300.0
2012-11-27 13:45:00,31.64,31.64,31.6,31.61,27700.0,23.6928,23.6928,23.6629,23.6704,27700.0
2012-11-27 13:50:00,31.6,31.63,31.6,31.61,56800.0,23.6629,23.6854,23.6629,23.6704,56800.0
2012-11-27 13:55:00,31.61,31.63,31.6,31.61,38000.0,23.6704,23.6854,23.6629,23.6704,38000.0
2012-11-27 14:00:00,31.61,31.62,31.6,31.61,92200.0,23.6704,23.6779,23.6629,23.6704,92200.0
2012-11-27 14:05:00,31.61,31.63,31.6,31.62,68700.0,23.6704,23.6854,23.6629,23.6779,68700.0
2012-11-27 14:10:00,31.61,31.65,31.6,31.63,44800.0,23.6704,23.7003,23.6629,23.6854,44800.0
2012-11-27 14:15:00,31.62,31.65,31.62,31.65,27800.0,23.6779,23.7003,23.6779,23.7003,27800.0
2012-11-27 14:20:00,31.65,31.66,31.56,31.58,143400.0,23.7003,23.7078,23.6329,23.6479,143400.0
2012-11-27 14:25:00,31.59,31.59,31.5,31.51,65200.0,23.6554,23.6554,23.588,23.5955,65200.0
2012-11-27 14:30:00,31.52,31.54,31.46,31.47,85700.0,23.603,23.618,23.5581,23.5655,85700.0
2012-11-27 14:35:00,31.47,31.48,31.41,31.46,64200.0,23.5655,23.573,23.5206,23.5581,64200.0
2012-11-27 14:40:00,31.45,31.46,31.39,31.39,50700.0,23.5506,23.5581,23.5056,23.5056,50700.0
2012-11-27 14:45:00,31.4,31.41,31.35,31.4,38000.0,23.5131,23.5206,23.4757,23.5131,38000.0
2012-11-27 14:50:00,31.41,31.43,31.39,31.4,47500.0,23.5206,23.5356,23.5056,23.5131,47500.0
2012-11-27 14:55:00,31.41,31.44,31.41,31.41,29600.0,23.5206,23.5431,23.5206,23.5206,29600.0
2012-11-27 15:00:00,31.41,31.44,31.37,31.38,34100.0,23.5206,23.5431,23.4907,23.4982,34100.0
2012-11-27 15:05:00,31.39,31.44,31.36,31.43,20100.0,23.5056,23.5431,23.4832,23.5356,20100.0
2012-11-27 15:10:00,31.43,31.47,31.41,31.44,67400.0,23.5356,23.5655,23.5206,23.5431,67400.0
2012-11-27 15:15:00,31.44,31.45,31.4,31.4,52300.0,23.5431,23.5506,23.5131,23.5131,52300.0
2012-11-27 15:20:00,31.41,31.42,31.39,31.41,32400.0,23.5206,23.5281,23.5056,23.5206,32400.0
2012-11-27 15:25:00,31.4,31.41,31.37,31.41,47300.0,23.5131,23.5206,23.4907,23.5206,47300.0
2012-11-27 15:30:00,31.41,31.45,31.41,31.41,58700.0,23.5206,23.5506,23.5206,23.5206,58700.0
2012-11-27 15:35:00,31.41,31.41,31.35,31.37,52300.0,23.5206,23.5206,23.4757,23.4907,52300.0
2012-11-27 15:40:00,31.37,31.39,31.33,31.34,40400.0,23.4907,23.5056,23.4607,23.4682,40400.0
2012-11-27 15:45:00,31.34,31.37,31.3,31.33,92100.0,23.4682,23.4907,23.4382,23.4607,92100.0
2012-11-27 15:50:00,31.33,31.33,31.3,31.31,95000.0,23.4607,23.4607,23.4382,23.4457,95000.0
2012-11-27 15:55:00,31.31,31.32,31.3,31.31,142100.0,23.4457,23.4532,23.4382,23.4457,142100.0
2012-11-28 09:30:00,30.99,31.22,30.72,31.17,341400.0,23.2061,23.3783,23.0039,23.3409,341400.0
2012-11-28 09:35:00,31.16,31.28,31.05,31.17,252200.0,23.3334,23.4233,23.251,23.3409,252200.0
2012-11-28 09:40:00,31.17,31.17,31.04,31.04,234800.0,23.3409,23.3409,23.2436,23.2436,234800.0
2012-11-28 09:45:00,31.04,31.1,30.98,31.08,257400.0,23.2436,23.2885,23.1986,23.2735,257400.0
2012-11-28 09:50:00,31.08,31.17,31.04,31.16,204400.0,23.2735,23.3409,23.2436,23.3334,204400.0
2012-11-28 09:55:00,31.16,31.16,31.08,31.08,119200.0,23.3334,23.3334,23.2735,23.2735,119200.0
2012-11-28 10:00:00,31.07,31.09,31.03,31.05,204000.0,23.266,23.281,23.2361,23.251,204000.0
2012-11-28 10:05:00,31.04,31.11,31.03,31.08,131400.0,23.2436,23.296,23.2361,23.2735,131400.0
2012-11-28 10:10:00,31.08,31.18,31.07,31.17,107600.0,23.2735,23.3484,23.266,23.3409,107600.0
2012-11-28 10:15:00,31.17,31.24,31.16,31.23,178600.0,23.3409,23.3933,23.3334,23.3858,178600.0
2012-11-28 10:20:00,31.23,31.34,31.21,31.31,243400.0,23.3858,23.4682,23.3709,23.4457,243400.0
2012-11-28 10:25:00,31.3,31.3,31.21,31.21,133400.0,23.4382,23.4382,23.3709,23.3709,133400.0
2012-11-28 10:30:00,31.2,31.24,31.15,31.16,361800.0,23.3634,23.3933,23.3259,23.3334,361800.0
2012-11-28 10:35:00,31.15,31.31,31.13,31.27,168000.0,23.3259,23.4457,23.3109,23.4158,168000.0
2012-11-28 10:40:00,31.28,31.31,31.26,31.27,177800.0,23.4233,23.4457,23.4083,23.4158,177800.0
2012-11-28 10:45:00,31.26,31.29,31.2,31.23,140600.0,23.4083,23.4308,23.3634,23.3858,140600.0
2012-11-28 10:50:00,31.23,31.24,31.15,31.18,260400.0,23.3858,23.3933,23.3259,23.3484,260400.0
2012-11-28 10:55:00,31.19,31.24,31.18,31.22,197200.0,23.3559,23.3933,23.3484,23.3783,197200.0
2012-11-28 11:00:00,31.21,31.24,31.2,31.21,99600.0,23.3709,23.3933,23.3634,23.3709,99600.0
2012-11-28 11:05:00,31.2,31.21,31.15,31.17,167400.0,23.3634,23.3709,23.3259,23.3409,167400.0
2012-11-28 11:10:00,31.17,31.19,31.09,31.1,383800.0,23.3409,23.3559,23.281,23.2885,383800.0
2012-11-28 11:15:00,31.1,31.18,31.09,31.17,196200.0,23.2885,23.3484,23.281,23.3409,196200.0
2012-11-28 11:20:00,31.17,31.22,31.16,31.21,159000.0,23.3409,23.3783,23.3334,23.3709,159000.0
2012-11-28 11:25:00,31.21,31.25,31.2,31.25,87600.0,23.3709,23.4008,23.3634,23.4008,87600.0
2012-11-28 11:30:00,31.25,31.25,31.2,31.22,47700.0,23.4008,23.4008,23.3634,23.3783,47700.0
2012-11-28 11:35:00,31.21,31.26,31.21,31.24,77800.0,23.3709,23.4083,23.3709,23.3933,77800.0
2012-11-28 11:40:00,31.24,31.27,31.2,31.23,92000.0,23.3933,23.4158,23.3634,23.3858,92000.0
2012-11-28 11:45:00,31.23,31.23,31.13,31.14,251000.0,23.3858,23.3858,23.3109,23.3184,251000.0
2012-11-28 11:50:00,31.14,31.17,31.13,31.15,27000.0,23.3184,23.3409,23.3109,23.3259,27000.0
2012-11-28 11:55:00,31.15,31.19,31.15,31.17,54000.0,23.3259,23.3559,23.3259,23.3409,54000.0
2012-11-28 12:00:00,31.17,31.2,31.14,31.15,138800.0,23.3409,23.3634,23.3184,23.3259,138800.0
2012-11-28 12:05:00,31.13,31.2,31.11,31.18,98400.0,23.3109,23.3634,23.296,23.3484,98400.0
2012-11-28 12:10:00,31.17,31.26,31.14,31.19,77000.0,23.3409,23.4083,23.3184,23.3559,77000.0
2012-11-28 12:15:00,31.18,31.34,31.18,31.24,116800.0,23.3484,23.4682,23.3484,23.3933,116800.0
2012-11-28 12:20:00,31.24,31.26,31.18,31.21,90800.0,23.3933,23.4083,23.3484,23.3709,90800.0
2012-11-28 12:25:00,31.22,31.25,31.19,31.24,130400.0,23.3783,23.4008,23.3559,23.3933,130400.0
2012-11-28 12:30:00,31.24,31.27,31.22,31.23,56400.0,23.3933,23.4158,23.3783,23.3858,56400.0
2012-11-28 12:35:00,31.24,31.31,31.24,31.28,56400.0,23.3933,23.4457,23.3933,23.4233,56400.0
2012-11-28 12:40:00,31.27,31.29,31.23,31.23,82800.0,23.4158,23.4308,23.3858,23.3858,82800.0
2012-11-28 12:45:00,31.24,31.24,31.2,31.22,43800.0,23.3933,23.3933,23.3634,23.3783,43800.0
2012-11-28 12:50:00,31.22,31.23,31.2,31.22,23200.0,23.3783,23.3858,23.3634,23.3783,23200.0
2012-11-28 12:55:00,31.23,31.26,31.21,31.24,583400.0,23.3858,23.4083,23.3709,23.3933,583400.0
2012-11-28 13:00:00,31.23,31.31,31.21,31.3,99800.0,23.3858,23.4457,23.3709,23.4382,99800.0
2012-11-28 13:05:00,31.3,31.31,31.28,31.3,74000.0,23.4382,23.4457,23.4233,23.4382,74000.0
2012-11-28 13:10:00,31.3,31.33,31.29,31.32,46800.0,23.4382,23.4607,23.4308,23.4532,46800.0
2012-11-28 13:15:00,31.31,31.32,31.29,31.31,34400.0,23.4457,23.4532,23.4308,23.4457,34400.0
2012-11-28 13:20:00,31.3,31.34,31.29,31.29,113200.0,23.4382,23.4682,23.4308,23.4308,113200.0
2012-11-28 13:25:00,31.29,31.3,31.24,31.29,80600.0,23.4308,23.4382,23.3933,23.4308,80600.0
2012-11-28 13:30:00,31.29,31.33,31.29,31.31,84600.0,23.4308,23.4607,23.4308,23.4457,84600.0
2012-11-28 13:35:00,31.31,31.36,31.29,31.32,167400.0,23.4457,23.4832,23.4308,23.4532,167400.0
2012-11-28 13:40:00,31.32,31.4,31.31,31.4,52400.0,23.4532,23.5131,23.4457,23.5131,52400.0
2012-11-28 13:45:00,31.4,31.43,31.4,31.43,74000.0,23.5131,23.5356,23.5131,23.5356,74000.0
2012-11-28 13:50:00,31.43,31.46,31.42,31.44,48200.0,23.5356,23.5581,23.5281,23.5431,48200.0
2012-11-28 13:55:00,31.44,31.45,31.4,31.41,65000.0,23.5431,23.5506,23.5131,23.5206,65000.0
2012-11-28 14:00:00,31.4,31.44,31.37,31.38,120200.0,23.5131,23.5431,23.4907,23.4982,120200.0
2012-11-28 14:05:00,31.38,31.41,31.35,31.37,130400.0,23.4982,23.5206,23.4757,23.4907,130400.0
2012-11-28 14:10:00,31.37,31.43,31.35,31.41,890600.0,23.4907,23.5356,23.4757,23.5206,890600.0
2012-11-28 14:15:00,31.41,31.44,31.37,31.38,95800.0,23.5206,23.5431,23.4907,23.4982,95800.0
2012-11-28 14:20:00,31.38,31.4,31.35,31.38,44200.0,23.4982,23.5131,23.4757,23.4982,44200.0
2012-11-28 14:25:00,31.38,31.4,31.36,31.4,28600.0,23.4982,23.5131,23.4832,23.5131,28600.0
2012-11-28 14:30:00,31.39,31.4,31.36,31.38,33800.0,23.5056,23.5131,23.4832,23.4982,33800.0
2012-11-28 14:35:00,31.39,31.41,31.37,31.39,42400.0,23.5056,23.5206,23.4907,23.5056,42400.0
2012-11-28 14:40:00,31.4,31.43,31.4,31.4,45600.0,23.5131,23.5356,23.5131,23.5131,45600.0
2012-11-28 14:45:00,31.41,31.44,31.38,31.39,77400.0,23.5206,23.5431,23.4982,23.5056,77400.0
2012-11-28 14:50:00,31.38,31.41,31.37,31.37,51400.0,23.4982,23.5206,23.4907,23.4907,51400.0
2012-11-28 14:55:00,31.36,31.37,31.31,31.35,103600.0,23.4832,23.4907,23.4457,23.4757,103600.0
2012-11-28 15:00:00,31.35,31.4,31.33,31.33,73000.0,23.4757,23.5131,23.4607,23.4607,73000.0
2012-11-28 15:05:00,31.33,31.34,31.31,31.31,70000.0,23.4607,23.4682,23.4457,23.4457,70000.0
2012-11-28 15:10:00,31.31,31.33,31.26,31.27,98000.0,23.4457,23.4607,23.4083,23.4158,98000.0
2012-11-28 15:15:00,31.27,31.27,31.23,31.25,151200.0,23.4158,23.4158,23.3858,23.4008,151200.0
2012-11-28 15:20:00,31.25,31.32,31.24,31.31,336600.0,23.4008,23.4532,23.3933,23.4457,336600.0
2012-11-28 15:25:00,31.32,31.39,31.31,31.39,101600.0,23.4532,23.5056,23.4457,23.5056,101600.0
2012-11-28 15:30:00,31.39,31.41,31.35,31.36,187000.0,23.5056,23.5206,23.4757,23.4832,187000.0
2012-11-28 15:35:00,31.36,31.37,31.34,31.34,194000.0,23.4832,23.4907,23.4682,23.4682,194000.0
2012-11-28 15:40:00,31.34,31.34,31.3,31.33,185600.0,23.4682,23.4682,23.4382,23.4607,185600.0
2012-11-28 15:45:00,31.34,31.36,31.32,31.35,142000.0,23.4682,23.4832,23.4532,23.4757,142000.0
2012-11-28 15:50:00,31.35,31.38,31.34,31.37,101600.0,23.4757,23.4982,23.4682,23.4907,101600.0
2012-11-28 15:55:00,31.37,31.37,31.33,31.35,197800.0,23.4907,23.4907,23.4607,23.4757,197800.0
2012-11-29 09:30:00,31.37,31.6,31.32,31.52,166700.0,23.4907,23.6629,23.4532,23.603,166700.0
2012-11-29 09:35:00,31.53,31.58,31.46,31.55,161700.0,23.6105,23.6479,23.5581,23.6255,161700.0
2012-11-29 09:40:00,31.54,31.57,31.47,31.47,64000.0,23.618,23.6404,23.5655,23.5655,64000.0
2012-11-29 09:45:00,31.47,31.57,31.47,31.57,76200.0,23.5655,23.6404,23.5655,23.6404,76200.0
2012-11-29 09:50:00,31.57,31.62,31.55,31.59,113500.0,23.6404,23.6779,23.6255,23.6554,113500.0
2012-11-29 09:55:00,31.58,31.77,31.57,31.73,209900.0,23.6479,23.7902,23.6404,23.7602,209900.0
2012-11-29 10:00:00,31.73,31.79,31.69,31.75,201300.0,23.7602,23.8052,23.7303,23.7752,201300.0
2012-11-29 10:05:00,31.76,31.79,31.71,31.76,132100.0,23.7827,23.8052,23.7453,23.7827,132100.0
2012-11-29 10:10:00,31.75,31.78,31.64,31.78,145600.0,23.7752,23.7977,23.6928,23.7977,145600.0
2012-11-29 10:15:00,31.75,31.83,31.75,31.82,97700.0,23.7752,23.8351,23.7752,23.8276,97700.0
2012-11-29 10:20:00,31.82,31.84,31.75,31.82,86600.0,23.8276,23.8426,23.7752,23.8276,86600.0
2012-11-29 10:25:00,31.83,31.96,31.83,31.91,134400.0,23.8351,23.9325,23.8351,23.895,134400.0
2012-11-29 10:30:00,31.9,31.92,31.86,31.9,80000.0,23.8875,23.9025,23.8576,23.8875,80000.0
2012-11-29 10:35:00,31.9,31.95,31.88,31.94,58200.0,23.8875,23.925,23.8726,23.9175,58200.0
2012-11-29 10:40:00,31.95,32.05,31.93,32.03,161400.0,23.925,23.9999,23.91,23.9849,161400.0
2012-11-29 10:45:00,32.04,32.07,32.0,32.06,135000.0,23.9924,24.0148,23.9624,24.0074,135000.0
2012-11-29 10:50:00,32.07,32.26,32.06,32.26,163800.0,24.0148,24.1571,24.0074,24.1571,163800.0
2012-11-29 10:55:00,32.26,32.26,32.14,32.16,112700.0,24.1571,24.1571,24.0673,24.0822,112700.0
2012-11-29 11:00:00,32.16,32.17,32.09,32.1,105300.0,24.0822,24.0897,24.0298,24.0373,105300.0
2012-11-29 11:05:00,32.1,32.11,32.03,32.06,128500.0,24.0373,24.0448,23.9849,24.0074,128500.0
2012-11-29 11:10:00,32.06,32.15,32.06,32.12,76100.0,24.0074,24.0747,24.0074,24.0523,76100.0
2012-11-29 11:15:00,32.12,32.14,32.05,32.07,54200.0,24.0523,24.0673,23.9999,24.0148,54200.0
2012-11-29 11:20:00,32.07,32.09,32.0,32.04,67400.0,24.0148,24.0298,23.9624,23.9924,67400.0
2012-11-29 11:25:00,32.03,32.08,32.0,32.08,62400.0,23.9849,24.0223,23.9624,24.0223,62400.0
2012-11-29 11:30:00,32.08,32.09,32.02,32.02,96300.0,24.0223,24.0298,23.9774,23.9774,96300.0
2012-11-29 11:35:00,32.02,32.1,32.02,32.09,69200.0,23.9774,24.0373,23.9774,24.0298,69200.0
2012-11-29 11:40:00,32.09,32.09,31.94,32.06,582500.0,24.0298,24.0298,23.9175,24.0074,582500.0
2012-11-29 11:45:00,32.07,32.09,32.02,32.07,151200.0,24.0148,24.0298,23.9774,24.0148,151200.0
2012-11-29 11:50:00,32.08,32.15,32.0,32.05,189200.0,24.0223,24.0747,23.9624,23.9999,189200.0
2012-11-29 11:55:00,32.06,32.08,31.95,31.96,199200.0,24.0074,24.0223,23.925,23.9325,199200.0
2012-11-29 12:00:00,31.97,32.0,31.94,31.97,58000.0,23.94,23.9624,23.9175,23.94,58000.0
2012-11-29 12:05:00,31.97,31.99,31.89,31.92,64500.0,23.94,23.9549,23.8801,23.9025,64500.0
2012-11-29 12:10:00,31.92,32.01,31.9,31.95,59800.0,23.9025,23.9699,23.8875,23.925,59800.0
2012-11-29 12:15:00,31.95,31.98,31.92,31.94,37600.0,23.925,23.9474,23.9025,23.9175,37600.0
2012-11-29 12:20:00,31.95,31.97,31.89,31.97,116600.0,23.925,23.94,23.8801,23.94,116600.0
2012-11-29 12:25:00,31.96,32.01,31.93,32.0,240700.0,23.9325,23.9699,23.91,23.9624,240700.0
2012-11-29 12:30:00,31.99,32.06,31.99,32.03,69400.0,23.9549,24.0074,23.9549,23.9849,69400.0
2012-11-29 12:35:00,32.03,32.05,32.01,32.04,48300.0,23.9849,23.9999,23.9699,23.9924,48300.0
2012-11-29 12:40:00,32.03,32.04,32.02,32.03,25500.0,23.9849,23.9924,23.9774,23.9849,25500.0
2012-11-29 12:45:00,32.03,32.07,32.02,32.06,59400.0,23.9849,24.0148,23.9774,24.0074,59400.0
2012-11-29 12:50:00,32.05,32.05,32.01,32.02,33000.0,23.9999,23.9999,23.9699,23.9774,33000.0
2012-11-29 12:55:00,32.03,32.03,31.96,31.99,68900.0,23.9849,23.9849,23.9325,23.9549,68900.0
2012-11-29 13:00:00,32.0,32.03,32.0,32.0,32100.0,23.9624,23.9849,23.9624,23.9624,32100.0
2012-11-29 13:05:00,32.0,32.02,31.99,32.02,25400.0,23.9624,23.9774,23.9549,23.9774,25400.0
2012-11-29 13:10:00,32.01,32.04,32.0,32.0,43700.0,23.9699,23.9924,23.9624,23.9624,43700.0
2012-11-29 13:15:00,32.0,32.03,32.0,32.01,12800.0,23.9624,23.9849,23.9624,23.9699,12800.0
2012-11-29 13:20:00,32.01,32.04,32.0,32.0,23200.0,23.9699,23.9924,23.9624,23.9624,23200.0
2012-11-29 13:25:00,32.0,32.0,31.95,31.98,26800.0,23.9624,23.9624,23.925,23.9474,26800.0
2012-11-29 13:30:00,31.99,32.03,31.98,32.03,36600.0,23.9549,23.9849,23.9474,23.9849,36600.0
2012-11-29 13:35:00,32.02,32.03,32.0,32.02,15500.0,23.9774,23.9849,23.9624,23.9774,15500.0
2012-11-29 13:40:00,32.01,32.02,31.98,31.98,31900.0,23.9699,23.9774,23.9474,23.9474,31900.0
2012-11-29 13:45:00,31.99,32.02,31.98,31.99,35400.0,23.9549,23.9774,23.9474,23.9549,35400.0
2012-11-29 13:50:00,31.99,32.01,31.98,31.99,31500.0,23.9549,23.9699,23.9474,23.9549,31500.0
2012-11-29 13:55:00,31.99,32.0,31.96,31.97,50000.0,23.9549,23.9624,23.9325,23.94,50000.0
2012-11-29 14:00:00,31.96,31.98,31.96,31.97,118400.0,23.9325,23.9474,23.9325,23.94,118400.0
2012-11-29 14:05:00,31.98,31.98,31.96,31.97,77400.0,23.9474,23.9474,23.9325,23.94,77400.0
2012-11-29 14:10:00,31.96,32.01,31.95,32.01,48400.0,23.9325,23.9699,23.925,23.9699,48400.0
2012-11-29 14:15:00,32.01,32.02,31.99,32.0,26400.0,23.9699,23.9774,23.9549,23.9624,26400.0
2012-11-29 14:20:00,32.0,32.01,31.99,32.0,16300.0,23.9624,23.9699,23.9549,23.9624,16300.0
2012-11-29 14:25:00,31.99,32.02,31.98,32.0,65000.0,23.9549,23.9774,23.9474,23.9624,65000.0
2012-11-29 14:30:00,32.01,32.01,31.99,32.0,19300.0,23.9699,23.9699,23.9549,23.9624,19300.0
2012-11-29 14:35:00,32.0,32.01,31.99,32.01,44800.0,23.9624,23.9699,23.9549,23.9699,44800.0
2012-11-29 14:40:00,32.01,32.01,31.96,31.99,42400.0,23.9699,23.9699,23.9325,23.9549,42400.0
2012-11-29 14:45:00,31.98,32.03,31.97,32.02,21200.0,23.9474,23.9849,23.94,23.9774,21200.0
2012-11-29 14:50:00,32.02,32.02,31.98,31.99,21900.0,23.9774,23.9774,23.9474,23.9549,21900.0
2012-11-29 14:55:00,31.99,32.0,31.97,31.98,63000.0,23.9549,23.9624,23.94,23.9474,63000.0
2012-11-29 15:00:00,31.97,32.0,31.96,32.0,56200.0,23.94,23.9624,23.9325,23.9624,56200.0
2012-11-29 15:05:00,31.99,32.0,31.97,31.98,41800.0,23.9549,23.9624,23.94,23.9474,41800.0
2012-11-29 15:10:00,31.99,31.99,31.94,31.95,279600.0,23.9549,23.9549,23.9175,23.925,279600.0
2012-11-29 15:15:00,31.96,31.96,31.95,31.96,83600.0,23.9325,23.9325,23.925,23.9325,83600.0
2012-11-29 15:20:00,31.96,31.98,31.93,31.94,170700.0,23.9325,23.9474,23.91,23.9175,170700.0
2012-11-29 15:25:00,31.94,31.98,31.94,31.96,91100.0,23.9175,23.9474,23.9175,23.9325,91100.0
2012-11-29 15:30:00,31.96,31.97,31.9,31.9,169800.0,23.9325,23.94,23.8875,23.8875,169800.0
2012-11-29 15:35:00,31.9,31.92,31.86,31.9,112600.0,23.8875,23.9025,23.8576,23.8875,112600.0
2012-11-29 15:40:00,31.89,31.96,31.88,31.94,82600.0,23.8801,23.9325,23.8726,23.9175,82600.0
2012-11-29 15:45:00,31.94,31.96,31.92,31.96,153900.0,23.9175,23.9325,23.9025,23.9325,153900.0
2012-11-29 15:50:00,31.95,31.96,31.85,31.86,237500.0,23.925,23.9325,23.8501,23.8576,237500.0
2012-11-29 15:55:00,31.86,31.9,31.85,31.89,280800.0,23.8576,23.8875,23.8501,23.8801,280800.0
2012-11-30 09:30:00,31.86,31.94,31.78,31.92,135200.0,23.8576,23.9175,23.7977,23.9025,135200.0
2012-11-30 09:35:00,31.92,31.92,31.7,31.77,192000.0,23.9025,23.9025,23.7378,23.7902,192000.0
2012-11-30 09:40:00,31.76,31.89,31.69,31.89,153800.0,23.7827,23.8801,23.7303,23.8801,153800.0
2012-11-30 09:45:00,31.86,31.87,31.71,31.74,87200.0,23.8576,23.8651,23.7453,23.7677,87200.0
2012-11-30 09:50:00,31.75,31.78,31.71,31.76,61600.0,23.7752,23.7977,23.7453,23.7827,61600.0
2012-11-30 09:55:00,31.77,31.79,31.72,31.74,96400.0,23.7902,23.8052,23.7528,23.7677,96400.0
2012-11-30 10:00:00,31.74,31.84,31.74,31.81,148800.0,23.7677,23.8426,23.7677,23.8201,148800.0
2012-11-30 10:05:00,31.82,31.82,31.76,31.78,148800.0,23.8276,23.8276,23.7827,23.7977,148800.0
2012-11-30 10:10:00,31.77,31.82,31.74,31.8,136200.0,23.7902,23.8276,23.7677,23.8127,136200.0
2012-11-30 10:15:00,31.8,31.84,31.77,31.8,114400.0,23.8127,23.8426,23.7902,23.8127,114400.0
2012-11-30 10:20:00,31.81,31.88,31.76,31.83,114000.0,23.8201,23.8726,23.7827,23.8351,114000.0
2012-11-30 10:25:00,31.83,31.86,31.78,31.81,109200.0,23.8351,23.8576,23.7977,23.8201,109200.0
2012-11-30 10:30:00,31.81,31.83,31.75,31.77,90000.0,23.8201,23.8351,23.7752,23.7902,90000.0
2012-11-30 10:35:00,31.77,31.78,31.73,31.77,138400.0,23.7902,23.7977,23.7602,23.7902,138400.0
2012-11-30 10:40:00,31.78,31.78,31.72,31.75,108200.0,23.7977,23.7977,23.7528,23.7752,108200.0
2012-11-30 10:45:00,31.75,31.76,31.69,31.7,98000.0,23.7752,23.7827,23.7303,23.7378,98000.0
2012-11-30 10:50:00,31.69,31.71,31.66,31.7,104600.0,23.7303,23.7453,23.7078,23.7378,104600.0
2012-11-30 10:55:00,31.71,31.8,31.69,31.78,87800.0,23.7453,23.8127,23.7303,23.7977,87800.0
2012-11-30 11:00:00,31.78,31.84,31.77,31.84,104000.0,23.7977,23.8426,23.7902,23.8426,104000.0
2012-11-30 11:05:00,31.83,31.84,31.78,31.8,95400.0,23.8351,23.8426,23.7977,23.8127,95400.0
2012-11-30 11:10:00,31.8,31.81,31.76,31.76,72600.0,23.8127,23.8201,23.7827,23.7827,72600.0
2012-11-30 11:15:00,31.76,31.77,31.71,31.71,67400.0,23.7827,23.7902,23.7453,23.7453,67400.0
2012-11-30 11:20:00,31.7,31.73,31.68,31.73,92200.0,23.7378,23.7602,23.7228,23.7602,92200.0
2012-11-30 11:25:00,31.72,31.78,31.71,31.74,69600.0,23.7528,23.7977,23.7453,23.7677,69600.0
2012-11-30 11:30:00,31.74,31.76,31.7,31.7,97200.0,23.7677,23.7827,23.7378,23.7378,97200.0
2012-11-30 11:35:00,31.69,31.81,31.69,31.79,102200.0,23.7303,23.8201,23.7303,23.8052,102200.0
2012-11-30 11:40:00,31.8,31.94,31.8,31.9,266400.0,23.8127,23.9175,23.8127,23.8875,266400.0
2012-11-30 11:45:00,31.91,31.95,31.91,31.94,117200.0,23.895,23.925,23.895,23.9175,117200.0
2012-11-30 11:50:00,31.95,31.95,31.9,31.93,142400.0,23.925,23.925,23.8875,23.91,142400.0
2012-11-30 11:55:00,31.93,31.93,31.88,31.9,116400.0,23.91,23.91,23.8726,23.8875,116400.0
2012-11-30 12:00:00,31.91,31.92,31.87,31.88,69000.0,23.895,23.9025,23.8651,23.8726,69000.0
2012-11-30 12:05:00,31.87,31.93,31.87,31.9,94800.0,23.8651,23.91,23.8651,23.8875,94800.0
2012-11-30 12:10:00,31.9,31.92,31.86,31.86,86200.0,23.8875,23.9025,23.8576,23.8576,86200.0
2012-11-30 12:15:00,31.86,31.87,31.8,31.8,87800.0,23.8576,23.8651,23.8127,23.8127,87800.0
2012-11-30 12:20:00,31.8,31.81,31.75,31.77,75800.0,23.8127,23.8201,23.7752,23.7902,75800.0
2012-11-30 12:25:00,31.78,31.8,31.71,31.73,109200.0,23.7977,23.8127,23.7453,23.7602,109200.0
2012-11-30 12:30:00,31.73,31.83,31.73,31.83,88400.0,23.7602,23.8351,23.7602,23.8351,88400.0
2012-11-30 12:35:00,31.83,31.9,31.82,31.82,103600.0,23.8351,23.8875,23.8276,23.8276,103600.0
2012-11-30 12:40:00,31.83,31.88,31.82,31.82,75200.0,23.8351,23.8726,23.8276,23.8276,75200.0
2012-11-30 12:45:00,31.82,31.82,31.77,31.8,87400.0,23.8276,23.8276,23.7902,23.8127,87400.0
2012-11-30 12:50:00,31.8,31.8,31.74,31.8,79200.0,23.8127,23.8127,23.7677,23.8127,79200.0
2012-11-30 12:55:00,31.79,31.79,31.74,31.77,58600.0,23.8052,23.8052,23.7677,23.7902,58600.0
2012-11-30 13:00:00,31.78,31.81,31.76,31.77,58600.0,23.7977,23.8201,23.7827,23.7902,58600.0
2012-11-30 13:05:00,31.77,31.8,31.73,31.75,85200.0,23.7902,23.8127,23.7602,23.7752,85200.0
2012-11-30 13:10:00,31.75,31.75,31.71,31.71,55600.0,23.7752,23.7752,23.7453,23.7453,55600.0
2012-11-30 13:15:00,31.72,31.73,31.65,31.67,108000.0,23.7528,23.7602,23.7003,23.7153,108000.0
2012-11-30 13:20:00,31.66,31.7,31.65,31.68,97000.0,23.7078,23.7378,23.7003,23.7228,97000.0
2012-11-30 13:25:00,31.68,31.68,31.64,31.64,143600.0,23.7228,23.7228,23.6928,23.6928,143600.0
2012-11-30 13:30:00,31.65,31.65,31.62,31.62,38000.0,23.7003,23.7003,23.6779,23.6779,38000.0
2012-11-30 13:35:00,31.62,31.63,31.57,31.58,78200.0,23.6779,23.6854,23.6404,23.6479,78200.0
2012-11-30 13:40:00,31.58,31.6,31.41,31.57,523800.0,23.6479,23.6629,23.5206,23.6404,523800.0
2012-11-30 13:45:00,31.57,31.58,31.51,31.57,100800.0,23.6404,23.6479,23.5955,23.6404,100800.0
2012-11-30 13:50:00,31.57,31.6,31.53,31.58,114000.0,23.6404,23.6629,23.6105,23.6479,114000.0
2012-11-30 13:55:00,31.58,31.63,31.57,31.59,100000.0,23.6479,23.6854,23.6404,23.6554,100000.0
2012-11-30 14:00:00,31.59,31.61,31.55,31.61,113000.0,23.6554,23.6704,23.6255,23.6704,113000.0
2012-11-30 14:05:00,31.6,31.63,31.57,31.59,113600.0,23.6629,23.6854,23.6404,23.6554,113600.0
2012-11-30 14:10:00,31.6,31.6,31.58,31.59,44600.0,23.6629,23.6629,23.6479,23.6554,44600.0
2012-11-30 14:15:00,31.59,31.65,31.58,31.64,175800.0,23.6554,23.7003,23.6479,23.6928,175800.0
2012-11-30 14:20:00,31.63,31.65,31.61,31.63,66400.0,23.6854,23.7003,23.6704,23.6854,66400.0
2012-11-30 14:25:00,31.64,31.65,31.6,31.6,61200.0,23.6928,23.7003,23.6629,23.6629,61200.0
2012-11-30 14:30:00,31.61,31.62,31.58,31.61,60000.0,23.6704,23.6779,23.6479,23.6704,60000.0
2012-11-30 14:35:00,31.6,31.63,31.58,31.59,117000.0,23.6629,23.6854,23.6479,23.6554,117000.0
2012-11-30 14:40:00,31.59,31.63,31.57,31.6,59400.0,23.6554,23.6854,23.6404,23.6629,59400.0
2012-11-30 14:45:00,31.6,31.62,31.57,31.59,93800.0,23.6629,23.6779,23.6404,23.6554,93800.0
2012-11-30 14:50:00,31.58,31.61,31.53,31.54,53600.0,23.6479,23.6704,23.6105,23.618,53600.0
2012-11-30 14:55:00,31.54,31.55,31.52,31.52,60400.0,23.618,23.6255,23.603,23.603,60400.0
2012-11-30 15:00:00,31.52,31.53,31.5,31.52,162800.0,23.603,23.6105,23.588,23.603,162800.0
2012-11-30 15:05:00,31.51,31.56,31.5,31.55,254200.0,23.5955,23.6329,23.588,23.6255,254200.0
2012-11-30 15:10:00,31.55,31.6,31.54,31.6,140800.0,23.6255,23.6629,23.618,23.6629,140800.0
2012-11-30 15:15:00,31.6,31.64,31.59,31.61,223200.0,23.6629,23.6928,23.6554,23.6704,223200.0
2012-11-30 15:20:00,31.61,31.65,31.59,31.61,176600.0,23.6704,23.7003,23.6554,23.6704,176600.0
2012-11-30 15:25:00,31.61,31.63,31.6,31.63,97400.0,23.6704,23.6854,23.6629,23.6854,97400.0
2012-11-30 15:30:00,31.63,31.66,31.61,31.61,149600.0,23.6854,23.7078,23.6704,23.6704,149600.0
2012-11-30 15:35:00,31.61,31.65,31.6,31.63,72400.0,23.6704,23.7003,23.6629,23.6854,72400.0
2012-11-30 15:40:00,31.64,31.65,31.63,31.64,75400.0,23.6928,23.7003,23.6854,23.6928,75400.0
2012-11-30 15:45:00,31.64,31.71,31.63,31.69,193600.0,23.6928,23.7453,23.6854,23.7303,193600.0
2012-11-30 15:50:00,31.69,31.74,31.69,31.73,246400.0,23.7303,23.7677,23.7303,23.7602,246400.0
2012-11-30 15:55:00,31.72,31.74,31.68,31.69,437600.0,23.7528,23.7677,23.7228,23.7303,437600.0
2012-12-03 09:30:00,31.82,32.2,31.73,32.07,191400.0,23.8276,24.1122,23.7602,24.0148,191400.0
2012-12-03 09:35:00,32.08,32.18,32.03,32.15,135500.0,24.0223,24.0972,23.9849,24.0747,135500.0
2012-12-03 09:40:00,32.13,32.23,32.1,32.1,160600.0,24.0598,24.1347,24.0373,24.0373,160600.0
2012-12-03 09:45:00,32.11,32.13,32.06,32.11,170000.0,24.0448,24.0598,24.0074,24.0448,170000.0
2012-12-03 09:50:00,32.1,32.11,31.99,32.08,110300.0,24.0373,24.0448,23.9549,24.0223,110300.0
2012-12-03 09:55:00,32.09,32.11,32.03,32.09,71900.0,24.0298,24.0448,23.9849,24.0298,71900.0
2012-12-03 10:00:00,32.08,32.09,31.95,31.98,175400.0,24.0223,24.0298,23.925,23.9474,175400.0
2012-12-03 10:05:00,31.98,32.01,31.91,31.91,103100.0,23.9474,23.9699,23.895,23.895,103100.0
2012-12-03 10:10:00,31.91,31.95,31.88,31.92,47700.0,23.895,23.925,23.8726,23.9025,47700.0
2012-12-03 10:15:00,31.92,32.0,31.92,31.99,72000.0,23.9025,23.9624,23.9025,23.9549,72000.0
2012-12-03 10:20:00,31.99,32.05,31.98,32.02,62800.0,23.9549,23.9999,23.9474,23.9774,62800.0
2012-12-03 10:25:00,32.02,32.02,31.97,32.0,92300.0,23.9774,23.9774,23.94,23.9624,92300.0
2012-12-03 10:30:00,32.0,32.01,31.91,31.91,45600.0,23.9624,23.9699,23.895,23.895,45600.0
2012-12-03 10:35:00,31.91,31.91,31.83,31.85,53800.0,23.895,23.895,23.8351,23.8501,53800.0
2012-12-03 10:40:00,31.85,31.9,31.85,31.88,30000.0,23.8501,23.8875,23.8501,23.8726,30000.0
2012-12-03 10:45:00,31.88,31.88,31.82,31.85,32900.0,23.8726,23.8726,23.8276,23.8501,32900.0
2012-12-03 10:50:00,31.84,31.85,31.71,31.73,72100.0,23.8426,23.8501,23.7453,23.7602,72100.0
2012-12-03 10:55:00,31.73,31.8,31.72,31.8,83200.0,23.7602,23.8127,23.7528,23.8127,83200.0
2012-12-03 11:00:00,31.8,31.82,31.77,31.78,71900.0,23.8127,23.8276,23.7902,23.7977,71900.0
2012-12-03 11:05:00,31.78,31.86,31.78,31.84,58100.0,23.7977,23.8576,23.7977,23.8426,58100.0
2012-12-03 11:10:00,31.85,31.89,31.84,31.86,56900.0,23.8501,23.8801,23.8426,23.8576,56900.0
2012-12-03 11:15:00,31.86,31.9,31.86,31.88,36000.0,23.8576,23.8875,23.8576,23.8726,36000.0
2012-12-03 11:20:00,31.89,31.89,31.81,31.81,52400.0,23.8801,23.8801,23.8201,23.8201,52400.0
2012-12-03 11:25:00,31.81,31.85,31.81,31.84,18000.0,23.8201,23.8501,23.8201,23.8426,18000.0
2012-12-03 11:30:00,31.83,31.86,31.78,31.86,79800.0,23.8351,23.8576,23.7977,23.8576,79800.0
2012-12-03 11:35:00,31.85,31.86,31.84,31.86,15200.0,23.8501,23.8576,23.8426,23.8576,15200.0
2012-12-03 11:40:00,31.85,31.87,31.8,31.84,38400.0,23.8501,23.8651,23.8127,23.8426,38400.0
2012-12-03 11:45:00,31.82,31.86,31.8,31.83,24200.0,23.8276,23.8576,23.8127,23.8351,24200.0
2012-12-03 11:50:00,31.84,31.9,31.84,31.89,38300.0,23.8426,23.8875,23.8426,23.8801,38300.0
2012-12-03 11:55:00,31.89,31.91,31.89,31.9,23400.0,23.8801,23.895,23.8801,23.8875,23400.0
2012-12-03 12:00:00,31.91,31.92,31.85,31.86,41400.0,23.895,23.9025,23.8501,23.8576,41400.0
2012-12-03 12:05:00,31.86,31.89,31.86,31.88,25200.0,23.8576,23.8801,23.8576,23.8726,25200.0
2012-12-03 12:10:00,31.88,31.91,31.87,31.91,27500.0,23.8726,23.895,23.8651,23.895,27500.0
2012-12-03 12:15:00,31.89,31.91,31.87,31.91,30000.0,23.8801,23.895,23.8651,23.895,30000.0
2012-12-03 12:20:00,31.91,31.92,31.89,31.9,29700.0,23.895,23.9025,23.8801,23.8875,29700.0
2012-12-03 12:25:00,31.9,31.91,31.88,31.88,17200.0,23.8875,23.895,23.8726,23.8726,17200.0
2012-12-03 12:30:00,31.89,31.91,31.87,31.88,48600.0,23.8801,23.895,23.8651,23.8726,48600.0
2012-12-03 12:35:00,31.88,31.89,31.86,31.86,24800.0,23.8726,23.8801,23.8576,23.8576,24800.0
2012-12-03 12:40:00,31.86,31.86,31.81,31.85,29900.0,23.8576,23.8576,23.8201,23.8501,29900.0
2012-12-03 12:45:00,31.84,31.85,31.84,31.84,17800.0,23.8426,23.8501,23.8426,23.8426,17800.0
2012-12-03 12:50:00,31.84,31.88,31.84,31.85,27500.0,23.8426,23.8726,23.8426,23.8501,27500.0
2012-12-03 12:55:00,31.86,31.87,31.84,31.84,20400.0,23.8576,23.8651,23.8426,23.8426,20400.0
2012-12-03 13:00:00,31.84,31.86,31.8,31.81,62700.0,23.8426,23.8576,23.8127,23.8201,62700.0
2012-12-03 13:05:00,31.82,31.84,31.79,31.8,30200.0,23.8276,23.8426,23.8052,23.8127,30200.0
2012-12-03 13:10:00,31.8,31.84,31.8,31.84,18000.0,23.8127,23.8426,23.8127,23.8426,18000.0
2012-12-03 13:15:00,31.83,31.84,31.81,31.83,19900.0,23.8351,23.8426,23.8201,23.8351,19900.0
2012-12-03 13:20:00,31.83,31.85,31.83,31.84,16200.0,23.8351,23.8501,23.8351,23.8426,16200.0
2012-12-03 13:25:00,31.85,31.88,31.84,31.85,27500.0,23.8501,23.8726,23.8426,23.8501,27500.0
2012-12-03 13:30:00,31.85,31.89,31.85,31.88,65100.0,23.8501,23.8801,23.8501,23.8726,65100.0
2012-12-03 13:35:00,31.88,31.89,31.85,31.89,71100.0,23.8726,23.8801,23.8501,23.8801,71100.0
2012-12-03 13:40:00,31.88,31.89,31.86,31.89,19300.0,23.8726,23.8801,23.8576,23.8801,19300.0
2012-12-03 13:45:00,31.88,31.96,31.88,31.95,86000.0,23.8726,23.9325,23.8726,23.925,86000.0
2012-12-03 13:50:00,31.94,31.98,31.94,31.97,52900.0,23.9175,23.9474,23.9175,23.94,52900.0
2012-12-03 13:55:00,31.97,31.99,31.96,31.96,38300.0,23.94,23.9549,23.9325,23.9325,38300.0
2012-12-03 14:00:00,31.96,31.98,31.96,31.97,21300.0,23.9325,23.9474,23.9325,23.94,21300.0
2012-12-03 14:05:00,31.97,32.0,31.97,32.0,31100.0,23.94,23.9624,23.94,23.9624,31100.0
2012-12-03 14:10:00,31.99,32.04,31.99,32.04,91800.0,23.9549,23.9924,23.9549,23.9924,91800.0
2012-12-03 14:15:00,32.04,32.08,32.04,32.07,60800.0,23.9924,24.0223,23.9924,24.0148,60800.0
2012-12-03 14:20:00,32.07,32.07,32.02,32.04,41600.0,24.0148,24.0148,23.9774,23.9924,41600.0
2012-12-03 14:25:00,32.04,32.04,32.0,32.0,32300.0,23.9924,23.9924,23.9624,23.9624,32300.0
2012-12-03 14:30:00,32.01,32.05,32.0,32.05,29000.0,23.9699,23.9999,23.9624,23.9999,29000.0
2012-12-03 14:35:00,32.05,32.05,32.02,32.03,27100.0,23.9999,23.9999,23.9774,23.9849,27100.0
2012-12-03 14:40:00,32.02,32.05,32.02,32.03,25200.0,23.9774,23.9999,23.9774,23.9849,25200.0
2012-12-03 14:45:00,32.04,32.04,32.0,32.0,34900.0,23.9924,23.9924,23.9624,23.9624,34900.0
2012-12-03 14:50:00,32.0,32.05,32.0,32.02,55600.0,23.9624,23.9999,23.9624,23.9774,55600.0
2012-12-03 14:55:00,32.02,32.05,32.01,32.05,31800.0,23.9774,23.9999,23.9699,23.9999,31800.0
2012-12-03 15:00:00,32.05,32.12,32.05,32.07,83000.0,23.9999,24.0523,23.9999,24.0148,83000.0
2012-12-03 15:05:00,32.07,32.08,32.02,32.04,51000.0,24.0148,24.0223,23.9774,23.9924,51000.0
2012-12-03 15:10:00,32.03,32.06,32.0,32.03,50200.0,23.9849,24.0074,23.9624,23.9849,50200.0
2012-12-03 15:15:00,32.04,32.04,31.95,31.96,65800.0,23.9924,23.9924,23.925,23.9325,65800.0
2012-12-03 15:20:00,31.97,32.02,31.94,32.02,84400.0,23.94,23.9774,23.9175,23.9774,84400.0
2012-12-03 15:25:00,32.01,32.02,31.99,32.02,52300.0,23.9699,23.9774,23.9549,23.9774,52300.0
2012-12-03 15:30:00,32.02,32.04,32.01,32.03,80100.0,23.9774,23.9924,23.9699,23.9849,80100.0
2012-12-03 15:35:00,32.03,32.07,32.03,32.07,147400.0,23.9849,24.0148,23.9849,24.0148,147400.0
2012-12-03 15:40:00,32.06,32.14,32.06,32.13,110300.0,24.0074,24.0673,24.0074,24.0598,110300.0
2012-12-03 15:45:00,32.13,32.16,32.12,32.15,237300.0,24.0598,24.0822,24.0523,24.0747,237300.0
2012-12-03 15:50:00,32.15,32.16,32.14,32.14,156100.0,24.0747,24.0822,24.0673,24.0673,156100.0
2012-12-03 15:55:00,32.15,32.15,32.06,32.13,329900.0,24.0747,24.0747,24.0074,24.0598,329900.0
2012-12-04 09:30:00,32.11,32.25,32.06,32.23,149200.0,24.0448,24.1496,24.0074,24.1347,149200.0
2012-12-04 09:35:00,32.23,32.34,32.21,32.33,148400.0,24.1347,24.217,24.1197,24.2095,148400.0
2012-12-04 09:40:00,32.31,32.38,32.12,32.22,108900.0,24.1946,24.247,24.0523,24.1272,108900.0
2012-12-04 09:45:00,32.21,32.21,32.14,32.17,60400.0,24.1197,24.1197,24.0673,24.0897,60400.0
2012-12-04 09:50:00,32.18,32.28,32.18,32.25,90900.0,24.0972,24.1721,24.0972,24.1496,90900.0
2012-12-04 09:55:00,32.25,32.26,32.2,32.2,60300.0,24.1496,24.1571,24.1122,24.1122,60300.0
2012-12-04 10:00:00,32.2,32.25,32.17,32.18,43300.0,24.1122,24.1496,24.0897,24.0972,43300.0
2012-12-04 10:05:00,32.19,32.3,32.19,32.28,57100.0,24.1047,24.1871,24.1047,24.1721,57100.0
2012-12-04 10:10:00,32.3,32.38,32.28,32.32,64400.0,24.1871,24.247,24.1721,24.202,64400.0
2012-12-04 10:15:00,32.32,32.34,32.29,32.3,40000.0,24.202,24.217,24.1796,24.1871,40000.0
2012-12-04 10:20:00,32.29,32.31,32.24,32.25,33900.0,24.1796,24.1946,24.1421,24.1496,33900.0
2012-12-04 10:25:00,32.25,32.25,32.12,32.15,60800.0,24.1496,24.1496,24.0523,24.0747,60800.0
2012-12-04 10:30:00,32.16,32.16,32.1,32.12,161700.0,24.0822,24.0822,24.0373,24.0523,161700.0
2012-12-04 10:35:00,32.13,32.17,32.08,32.16,123700.0,24.0598,24.0897,24.0223,24.0822,123700.0
2012-12-04 10:40:00,32.16,32.22,32.14,32.14,64500.0,24.0822,24.1272,24.0673,24.0673,64500.0
2012-12-04 10:45:00,32.14,32.19,32.11,32.16,73300.0,24.0673,24.1047,24.0448,24.0822,73300.0
2012-12-04 10:50:00,32.17,32.18,32.1,32.12,58700.0,24.0897,24.0972,24.0373,24.0523,58700.0
2012-12-04 10:55:00,32.13,32.22,32.1,32.22,39300.0,24.0598,24.1272,24.0373,24.1272,39300.0
2012-12-04 11:00:00,32.22,32.24,32.18,32.19,68800.0,24.1272,24.1421,24.0972,24.1047,68800.0
2012-12-04 11:05:00,32.2,32.2,32.07,32.09,54100.0,24.1122,24.1122,24.0148,24.0298,54100.0
2012-12-04 11:10:00,32.1,32.1,32.04,32.09,48300.0,24.0373,24.0373,23.9924,24.0298,48300.0
2012-12-04 11:15:00,32.09,32.18,32.09,32.14,35800.0,24.0298,24.0972,24.0298,24.0673,35800.0
2012-12-04 11:20:00,32.13,32.16,32.12,32.13,26400.0,24.0598,24.0822,24.0523,24.0598,26400.0
2012-12-04 11:25:00,32.14,32.18,32.13,32.14,51300.0,24.0673,24.0972,24.0598,24.0673,51300.0
2012-12-04 11:30:00,32.14,32.18,32.13,32.16,72500.0,24.0673,24.0972,24.0598,24.0822,72500.0
2012-12-04 11:35:00,32.16,32.23,32.16,32.19,53800.0,24.0822,24.1347,24.0822,24.1047,53800.0
2012-12-04 11:40:00,32.19,32.32,32.18,32.32,91600.0,24.1047,24.202,24.0972,24.202,91600.0
2012-12-04 11:45:00,32.31,32.37,32.29,32.29,59400.0,24.1946,24.2395,24.1796,24.1796,59400.0
2012-12-04 11:50:00,32.29,32.32,32.24,32.24,32500.0,24.1796,24.202,24.1421,24.1421,32500.0
2012-12-04 11:55:00,32.24,32.27,32.21,32.27,56500.0,24.1421,24.1646,24.1197,24.1646,56500.0
2012-12-04 12:00:00,32.27,32.27,32.16,32.16,29000.0,24.1646,24.1646,24.0822,24.0822,29000.0
2012-12-04 12:05:00,32.16,32.16,32.12,32.15,44800.0,24.0822,24.0822,24.0523,24.0747,44800.0
2012-12-04 12:10:00,32.15,32.17,32.14,32.14,36600.0,24.0747,24.0897,24.0673,24.0673,36600.0
2012-12-04 12:15:00,32.14,32.15,32.13,32.15,20000.0,24.0673,24.0747,24.0598,24.0747,20000.0
2012-12-04 12:20:00,32.14,32.19,32.14,32.19,50200.0,24.0673,24.1047,24.0673,24.1047,50200.0
2012-12-04 12:25:00,32.18,32.32,32.18,32.28,107900.0,24.0972,24.202,24.0972,24.1721,107900.0
2012-12-04 12:30:00,32.27,32.32,32.25,32.29,90600.0,24.1646,24.202,24.1496,24.1796,90600.0
2012-12-04 12:35:00,32.29,32.3,32.23,32.27,56500.0,24.1796,24.1871,24.1347,24.1646,56500.0
2012-12-04 12:40:00,32.26,32.32,32.24,32.3,76300.0,24.1571,24.202,24.1421,24.1871,76300.0
2012-12-04 12:45:00,32.29,32.35,32.29,32.35,58400.0,24.1796,24.2245,24.1796,24.2245,58400.0
2012-12-04 12:50:00,32.34,32.36,32.31,32.35,95600.0,24.217,24.232,24.1946,24.2245,95600.0
2012-12-04 12:55:00,32.34,32.38,32.33,32.35,66600.0,24.217,24.247,24.2095,24.2245,66600.0
2012-12-04 13:00:00,32.34,32.35,32.28,32.31,80700.0,24.217,24.2245,24.1721,24.1946,80700.0
2012-12-04 13:05:00,32.31,32.35,32.31,32.33,45600.0,24.1946,24.2245,24.1946,24.2095,45600.0
2012-12-04 13:10:00,32.32,32.33,32.3,32.31,53400.0,24.202,24.2095,24.1871,24.1946,53400.0
2012-12-04 13:15:00,32.32,32.34,32.23,32.27,80700.0,24.202,24.217,24.1347,24.1646,80700.0
2012-12-04 13:20:00,32.27,32.28,32.25,32.27,28700.0,24.1646,24.1721,24.1496,24.1646,28700.0
2012-12-04 13:25:00,32.26,32.3,32.25,32.28,41500.0,24.1571,24.1871,24.1496,24.1721,41500.0
2012-12-04 13:30:00,32.29,32.3,32.25,32.25,25200.0,24.1796,24.1871,24.1496,24.1496,25200.0
2012-12-04 13:35:00,32.26,32.28,32.25,32.26,41200.0,24.1571,24.1721,24.1496,24.1571,41200.0
2012-12-04 13:40:00,32.27,32.33,32.26,32.27,116500.0,24.1646,24.2095,24.1571,24.1646,116500.0
2012-12-04 13:45:00,32.26,32.27,32.23,32.24,94500.0,24.1571,24.1646,24.1347,24.1421,94500.0
2012-12-04 13:50:00,32.25,32.33,32.24,32.32,61100.0,24.1496,24.2095,24.1421,24.202,61100.0
2012-12-04 13:55:00,32.33,32.35,32.3,32.31,43400.0,24.2095,24.2245,24.1871,24.1946,43400.0
2012-12-04 14:00:00,32.32,32.34,32.3,32.3,51600.0,24.202,24.217,24.1871,24.1871,51600.0
2012-12-04 14:05:00,32.3,32.31,32.27,32.28,65700.0,24.1871,24.1946,24.1646,24.1721,65700.0
2012-12-04 14:10:00,32.27,32.28,32.23,32.24,61600.0,24.1646,24.1721,24.1347,24.1421,61600.0
2012-12-04 14:15:00,32.25,32.26,32.22,32.23,42500.0,24.1496,24.1571,24.1272,24.1347,42500.0
2012-12-04 14:20:00,32.23,32.27,32.22,32.24,65100.0,24.1347,24.1646,24.1272,24.1421,65100.0
2012-12-04 14:25:00,32.23,32.27,32.23,32.23,40000.0,24.1347,24.1646,24.1347,24.1347,40000.0
2012-12-04 14:30:00,32.23,32.23,32.19,32.22,51700.0,24.1347,24.1347,24.1047,24.1272,51700.0
2012-12-04 14:35:00,32.22,32.23,32.2,32.21,70800.0,24.1272,24.1347,24.1122,24.1197,70800.0
2012-12-04 14:40:00,32.22,32.32,32.22,32.3,50900.0,24.1272,24.202,24.1272,24.1871,50900.0
2012-12-04 14:45:00,32.3,32.3,32.24,32.24,23300.0,24.1871,24.1871,24.1421,24.1421,23300.0
2012-12-04 14:50:00,32.25,32.3,32.24,32.27,42400.0,24.1496,24.1871,24.1421,24.1646,42400.0
2012-12-04 14:55:00,32.27,32.27,32.22,32.23,59900.0,24.1646,24.1646,24.1272,24.1347,59900.0
2012-12-04 15:00:00,32.23,32.26,32.22,32.25,84800.0,24.1347,24.1571,24.1272,24.1496,84800.0
2012-12-04 15:05:00,32.24,32.26,32.23,32.23,108900.0,24.1421,24.1571,24.1347,24.1347,108900.0
2012-12-04 15:10:00,32.25,32.26,32.2,32.21,92800.0,24.1496,24.1571,24.1122,24.1197,92800.0
2012-12-04 15:15:00,32.22,32.24,32.2,32.22,109200.0,24.1272,24.1421,24.1122,24.1272,109200.0
2012-12-04 15:20:00,32.22,32.22,32.15,32.15,124000.0,24.1272,24.1272,24.0747,24.0747,124000.0
2012-12-04 15:25:00,32.14,32.18,32.13,32.14,71200.0,24.0673,24.0972,24.0598,24.0673,71200.0
2012-12-04 15:30:00,32.13,32.15,32.13,32.13,104500.0,24.0598,24.0747,24.0598,24.0598,104500.0
2012-12-04 15:35:00,32.13,32.15,32.09,32.13,75200.0,24.0598,24.0747,24.0298,24.0598,75200.0
2012-12-04 15:40:00,32.13,32.13,32.08,32.09,180500.0,24.0598,24.0598,24.0223,24.0298,180500.0
2012-12-04 15:45:00,32.1,32.11,32.05,32.11,198500.0,24.0373,24.0448,23.9999,24.0448,198500.0
2012-12-04 15:50:00,32.11,32.12,32.06,32.08,146000.0,24.0448,24.0523,24.0074,24.0223,146000.0
2012-12-04 15:55:00,32.08,32.11,32.05,32.05,295600.0,24.0223,24.0448,23.9999,23.9999,295600.0
2012-12-05 09:30:00,31.93,32.24,31.93,32.19,76400.0,23.91,24.1421,23.91,24.1047,76400.0
2012-12-05 09:35:00,32.13,32.33,32.11,32.27,58200.0,24.0598,24.2095,24.0448,24.1646,58200.0
2012-12-05 09:40:00,32.28,32.38,32.25,32.31,28900.0,24.1721,24.247,24.1496,24.1946,28900.0
2012-12-05 09:45:00,32.3,32.38,32.24,32.38,103200.0,24.1871,24.247,24.1421,24.247,103200.0
2012-12-05 09:50:00,32.37,32.39,32.31,32.34,58700.0,24.2395,24.2545,24.1946,24.217,58700.0
2012-12-05 09:55:00,32.34,32.36,32.29,32.31,83800.0,24.217,24.232,24.1796,24.1946,83800.0
2012-12-05 10:00:00,32.32,32.35,32.24,32.29,90400.0,24.202,24.2245,24.1421,24.1796,90400.0
2012-12-05 10:05:00,32.26,32.38,32.26,32.36,35900.0,24.1571,24.247,24.1571,24.232,35900.0
2012-12-05 10:10:00,32.35,32.37,32.3,32.33,60000.0,24.2245,24.2395,24.1871,24.2095,60000.0
2012-12-05 10:15:00,32.34,32.45,32.32,32.45,97900.0,24.217,24.2994,24.202,24.2994,97900.0
2012-12-05 10:20:00,32.43,32.5,32.42,32.47,121100.0,24.2844,24.3368,24.2769,24.3144,121100.0
2012-12-05 10:25:00,32.46,32.47,32.39,32.39,255600.0,24.3069,24.3144,24.2545,24.2545,255600.0
2012-12-05 10:30:00,32.38,32.5,32.37,32.5,110800.0,24.247,24.3368,24.2395,24.3368,110800.0
2012-12-05 10:35:00,32.49,32.52,32.47,32.47,53500.0,24.3293,24.3518,24.3144,24.3144,53500.0
2012-12-05 10:40:00,32.46,32.46,32.28,32.28,97500.0,24.3069,24.3069,24.1721,24.1721,97500.0
2012-12-05 10:45:00,32.27,32.33,32.23,32.32,61200.0,24.1646,24.2095,24.1347,24.202,61200.0
2012-12-05 10:50:00,32.31,32.33,32.28,32.3,63100.0,24.1946,24.2095,24.1721,24.1871,63100.0
2012-12-05 10:55:00,32.29,32.37,32.23,32.36,64400.0,24.1796,24.2395,24.1347,24.232,64400.0
2012-12-05 11:00:00,32.36,32.43,32.34,32.42,110300.0,24.232,24.2844,24.217,24.2769,110300.0
2012-12-05 11:05:00,32.43,32.47,32.42,32.43,54900.0,24.2844,24.3144,24.2769,24.2844,54900.0
2012-12-05 11:10:00,32.43,32.47,32.4,32.44,74600.0,24.2844,24.3144,24.262,24.2919,74600.0
2012-12-05 11:15:00,32.44,32.45,32.35,32.36,56900.0,24.2919,24.2994,24.2245,24.232,56900.0
2012-12-05 11:20:00,32.37,32.43,32.31,32.4,77600.0,24.2395,24.2844,24.1946,24.262,77600.0
2012-12-05 11:25:00,32.39,32.46,32.38,32.41,43400.0,24.2545,24.3069,24.247,24.2694,43400.0
2012-12-05 11:30:00,32.42,32.52,32.41,32.5,49200.0,24.2769,24.3518,24.2694,24.3368,49200.0
2012-12-05 11:35:00,32.5,32.52,32.47,32.52,19600.0,24.3368,24.3518,24.3144,24.3518,19600.0
2012-12-05 11:40:00,32.51,32.56,32.5,32.53,36700.0,24.3443,24.3818,24.3368,24.3593,36700.0
2012-12-05 11:45:00,32.53,32.56,32.51,32.52,29500.0,24.3593,24.3818,24.3443,24.3518,29500.0
2012-12-05 11:50:00,32.52,32.56,32.48,32.55,31800.0,24.3518,24.3818,24.3219,24.3743,31800.0
2012-12-05 11:55:00,32.55,32.64,32.55,32.64,42500.0,24.3743,24.4417,24.3743,24.4417,42500.0
2012-12-05 12:00:00,32.64,32.75,32.64,32.71,150300.0,24.4417,24.524,24.4417,24.4941,150300.0
2012-12-05 12:05:00,32.72,32.83,32.72,32.82,120200.0,24.5016,24.5839,24.5016,24.5765,120200.0
2012-12-05 12:10:00,32.82,32.89,32.8,32.89,96300.0,24.5765,24.6289,24.5615,24.6289,96300.0
2012-12-05 12:15:00,32.89,32.96,32.88,32.95,118400.0,24.6289,24.6813,24.6214,24.6738,118400.0
2012-12-05 12:20:00,32.95,32.97,32.91,32.96,59100.0,24.6738,24.6888,24.6439,24.6813,59100.0
2012-12-05 12:25:00,32.97,32.98,32.9,32.94,71700.0,24.6888,24.6963,24.6364,24.6663,71700.0
2012-12-05 12:30:00,32.95,32.98,32.94,32.94,38900.0,24.6738,24.6963,24.6663,24.6663,38900.0
2012-12-05 12:35:00,32.94,32.95,32.9,32.95,82100.0,24.6663,24.6738,24.6364,24.6738,82100.0
2012-12-05 12:40:00,32.95,32.98,32.94,32.96,30400.0,24.6738,24.6963,24.6663,24.6813,30400.0
2012-12-05 12:45:00,32.96,32.98,32.92,32.94,37900.0,24.6813,24.6963,24.6513,24.6663,37900.0
2012-12-05 12:50:00,32.94,32.95,32.91,32.91,25700.0,24.6663,24.6738,24.6439,24.6439,25700.0
2012-12-05 12:55:00,32.92,32.94,32.9,32.91,47300.0,24.6513,24.6663,24.6364,24.6439,47300.0
2012-12-05 13:00:00,32.92,32.93,32.9,32.9,58300.0,24.6513,24.6588,24.6364,24.6364,58300.0
2012-12-05 13:05:00,32.9,32.93,32.87,32.92,46600.0,24.6364,24.6588,24.6139,24.6513,46600.0
2012-12-05 13:10:00,32.91,32.97,32.91,32.94,60800.0,24.6439,24.6888,24.6439,24.6663,60800.0
2012-12-05 13:15:00,32.95,32.96,32.89,32.9,54700.0,24.6738,24.6813,24.6289,24.6364,54700.0
2012-12-05 13:20:00,32.91,32.97,32.9,32.96,51100.0,24.6439,24.6888,24.6364,24.6813,51100.0
2012-12-05 13:25:00,32.95,32.97,32.94,32.94,33700.0,24.6738,24.6888,24.6663,24.6663,33700.0
2012-12-05 13:30:00,32.95,32.95,32.9,32.9,47000.0,24.6738,24.6738,24.6364,24.6364,47000.0
2012-12-05 13:35:00,32.91,32.94,32.89,32.9,72900.0,24.6439,24.6663,24.6289,24.6364,72900.0
2012-12-05 13:40:00,32.9,32.92,32.88,32.88,34500.0,24.6364,24.6513,24.6214,24.6214,34500.0
2012-12-05 13:45:00,32.88,32.88,32.81,32.83,30500.0,24.6214,24.6214,24.569,24.5839,30500.0
2012-12-05 13:50:00,32.84,32.86,32.82,32.83,29600.0,24.5914,24.6064,24.5765,24.5839,29600.0
2012-12-05 13:55:00,32.83,32.83,32.75,32.75,35400.0,24.5839,24.5839,24.524,24.524,35400.0
2012-12-05 14:00:00,32.74,32.83,32.74,32.81,54700.0,24.5166,24.5839,24.5166,24.569,54700.0
2012-12-05 14:05:00,32.82,32.82,32.78,32.8,58200.0,24.5765,24.5765,24.5465,24.5615,58200.0
2012-12-05 14:10:00,32.8,32.81,32.74,32.74,38200.0,24.5615,24.569,24.5166,24.5166,38200.0
2012-12-05 14:15:00,32.75,32.84,32.75,32.8,45200.0,24.524,24.5914,24.524,24.5615,45200.0
2012-12-05 14:20:00,32.8,32.86,32.8,32.85,40200.0,24.5615,24.6064,24.5615,24.5989,40200.0
2012-12-05 14:25:00,32.84,32.87,32.83,32.86,47000.0,24.5914,24.6139,24.5839,24.6064,47000.0
2012-12-05 14:30:00,32.87,32.9,32.86,32.88,52600.0,24.6139,24.6364,24.6064,24.6214,52600.0
2012-12-05 14:35:00,32.88,32.9,32.86,32.88,68000.0,24.6214,24.6364,24.6064,24.6214,68000.0
2012-12-05 14:40:00,32.88,32.88,32.84,32.86,72700.0,24.6214,24.6214,24.5914,24.6064,72700.0
2012-12-05 14:45:00,32.86,32.92,32.86,32.87,39000.0,24.6064,24.6513,24.6064,24.6139,39000.0
2012-12-05 14:50:00,32.88,32.9,32.87,32.88,33500.0,24.6214,24.6364,24.6139,24.6214,33500.0
2012-12-05 14:55:00,32.89,32.89,32.84,32.84,52500.0,24.6289,24.6289,24.5914,24.5914,52500.0
2012-12-05 15:00:00,32.84,32.89,32.84,32.89,78300.0,24.5914,24.6289,24.5914,24.6289,78300.0
2012-12-05 15:05:00,32.89,32.94,32.88,32.93,80500.0,24.6289,24.6663,24.6214,24.6588,80500.0
2012-12-05 15:10:00,32.93,32.95,32.92,32.95,98000.0,24.6588,24.6738,24.6513,24.6738,98000.0
2012-12-05 15:15:00,32.95,32.96,32.91,32.93,65300.0,24.6738,24.6813,24.6439,24.6588,65300.0
2012-12-05 15:20:00,32.93,32.94,32.89,32.91,70700.0,24.6588,24.6663,24.6289,24.6439,70700.0
2012-12-05 15:25:00,32.9,32.92,32.89,32.91,76000.0,24.6364,24.6513,24.6289,24.6439,76000.0
2012-12-05 15:30:00,32.9,32.91,32.87,32.9,84100.0,24.6364,24.6439,24.6139,24.6364,84100.0
2012-12-05 15:35:00,32.9,32.91,32.82,32.82,53000.0,24.6364,24.6439,24.5765,24.5765,53000.0
2012-12-05 15:40:00,32.82,32.87,32.78,32.81,115300.0,24.5765,24.6139,24.5465,24.569,115300.0
2012-12-05 15:45:00,32.82,32.82,32.74,32.76,83600.0,24.5765,24.5765,24.5166,24.5315,83600.0
2012-12-05 15:50:00,32.75,32.85,32.73,32.83,113700.0,24.524,24.5989,24.5091,24.5839,113700.0
2012-12-05 15:55:00,32.84,32.84,32.76,32.8,217200.0,24.5914,24.5914,24.5315,24.5615,217200.0
2012-12-06 09:30:00,32.62,32.88,32.62,32.72,130200.0,24.4267,24.6214,24.4267,24.5016,130200.0
2012-12-06 09:35:00,32.76,32.86,32.71,32.83,63500.0,24.5315,24.6064,24.4941,24.5839,63500.0
2012-12-06 09:40:00,32.84,32.88,32.71,32.72,68400.0,24.5914,24.6214,24.4941,24.5016,68400.0
2012-12-06 09:45:00,32.72,32.79,32.69,32.75,68600.0,24.5016,24.554,24.4791,24.524,68600.0
2012-12-06 09:50:00,32.74,32.8,32.7,32.76,79800.0,24.5166,24.5615,24.4866,24.5315,79800.0
2012-12-06 09:55:00,32.74,32.81,32.72,32.79,69900.0,24.5166,24.569,24.5016,24.554,69900.0
2012-12-06 10:00:00,32.79,32.89,32.78,32.83,71600.0,24.554,24.6289,24.5465,24.5839,71600.0
2012-12-06 10:05:00,32.82,32.88,32.78,32.78,59000.0,24.5765,24.6214,24.5465,24.5465,59000.0
2012-12-06 10:10:00,32.78,32.88,32.74,32.82,61500.0,24.5465,24.6214,24.5166,24.5765,61500.0
2012-12-06 10:15:00,32.84,32.84,32.75,32.78,48900.0,24.5914,24.5914,24.524,24.5465,48900.0
2012-12-06 10:20:00,32.79,32.81,32.72,32.79,117200.0,24.554,24.569,24.5016,24.554,117200.0
2012-12-06 10:25:00,32.78,32.79,32.73,32.76,45600.0,24.5465,24.554,24.5091,24.5315,45600.0
2012-12-06 10:30:00,32.75,32.79,32.72,32.77,50800.0,24.524,24.554,24.5016,24.539,50800.0
2012-12-06 10:35:00,32.77,32.82,32.74,32.8,111700.0,24.539,24.5765,24.5166,24.5615,111700.0
2012-12-06 10:40:00,32.79,32.83,32.78,32.8,51900.0,24.554,24.5839,24.5465,24.5615,51900.0
2012-12-06 10:45:00,32.78,32.89,32.77,32.88,44600.0,24.5465,24.6289,24.539,24.6214,44600.0
2012-12-06 10:50:00,32.88,32.89,32.81,32.83,48800.0,24.6214,24.6289,24.569,24.5839,48800.0
2012-12-06 10:55:00,32.84,32.88,32.8,32.86,50900.0,24.5914,24.6214,24.5615,24.6064,50900.0
2012-12-06 11:00:00,32.86,32.89,32.82,32.83,31200.0,24.6064,24.6289,24.5765,24.5839,31200.0
2012-12-06 11:05:00,32.84,32.84,32.81,32.82,24800.0,24.5914,24.5914,24.569,24.5765,24800.0
2012-12-06 11:10:00,32.81,32.82,32.78,32.81,61500.0,24.569,24.5765,24.5465,24.569,61500.0
2012-12-06 11:15:00,32.81,32.81,32.76,32.78,40100.0,24.569,24.569,24.5315,24.5465,40100.0
2012-12-06 11:20:00,32.79,32.81,32.77,32.8,29500.0,24.554,24.569,24.539,24.5615,29500.0
2012-12-06 11:25:00,32.8,32.8,32.78,32.8,25800.0,24.5615,24.5615,24.5465,24.5615,25800.0
2012-12-06 11:30:00,32.81,32.84,32.77,32.77,53600.0,24.569,24.5914,24.539,24.539,53600.0
2012-12-06 11:35:00,32.78,32.83,32.78,32.8,62300.0,24.5465,24.5839,24.5465,24.5615,62300.0
2012-12-06 11:40:00,32.8,32.84,32.79,32.8,44500.0,24.5615,24.5914,24.554,24.5615,44500.0
2012-12-06 11:45:00,32.81,32.83,32.78,32.83,25000.0,24.569,24.5839,24.5465,24.5839,25000.0
2012-12-06 11:50:00,32.82,32.91,32.82,32.87,56900.0,24.5765,24.6439,24.5765,24.6139,56900.0
2012-12-06 11:55:00,32.87,32.87,32.8,32.84,32900.0,24.6139,24.6139,24.5615,24.5914,32900.0
2012-12-06 12:00:00,32.85,32.88,32.82,32.87,29800.0,24.5989,24.6214,24.5765,24.6139,29800.0
2012-12-06 12:05:00,32.87,32.89,32.85,32.85,30100.0,24.6139,24.6289,24.5989,24.5989,30100.0
2012-12-06 12:10:00,32.85,32.87,32.81,32.81,30200.0,24.5989,24.6139,24.569,24.569,30200.0
2012-12-06 12:15:00,32.81,32.83,32.79,32.82,55100.0,24.569,24.5839,24.554,24.5765,55100.0
2012-12-06 12:20:00,32.82,32.83,32.78,32.79,62500.0,24.5765,24.5839,24.5465,24.554,62500.0
2012-12-06 12:25:00,32.78,32.79,32.73,32.75,68300.0,24.5465,24.554,24.5091,24.524,68300.0
2012-12-06 12:30:00,32.75,32.79,32.71,32.77,74100.0,24.524,24.554,24.4941,24.539,74100.0
2012-12-06 12:35:00,32.77,32.8,32.75,32.8,33300.0,24.539,24.5615,24.524,24.5615,33300.0
2012-12-06 12:40:00,32.81,32.81,32.75,32.78,26800.0,24.569,24.569,24.524,24.5465,26800.0
2012-12-06 12:45:00,32.77,32.8,32.76,32.8,40200.0,24.539,24.5615,24.5315,24.5615,40200.0
2012-12-06 12:50:00,32.8,32.81,32.77,32.78,39000.0,24.5615,24.569,24.539,24.5465,39000.0
2012-12-06 12:55:00,32.77,32.82,32.76,32.76,37000.0,24.539,24.5765,24.5315,24.5315,37000.0
2012-12-06 13:00:00,32.77,32.77,32.74,32.75,33700.0,24.539,24.539,24.5166,24.524,33700.0
2012-12-06 13:05:00,32.76,32.78,32.72,32.73,51800.0,24.5315,24.5465,24.5016,24.5091,51800.0
2012-12-06 13:10:00,32.73,32.8,32.73,32.76,70400.0,24.5091,24.5615,24.5091,24.5315,70400.0
2012-12-06 13:15:00,32.77,32.84,32.75,32.83,62000.0,24.539,24.5914,24.524,24.5839,62000.0
2012-12-06 13:20:00,32.83,32.88,32.82,32.84,38300.0,24.5839,24.6214,24.5765,24.5914,38300.0
2012-12-06 13:25:00,32.85,32.87,32.8,32.81,76500.0,24.5989,24.6139,24.5615,24.569,76500.0
2012-12-06 13:30:00,32.81,32.82,32.78,32.8,51000.0,24.569,24.5765,24.5465,24.5615,51000.0
2012-12-06 13:35:00,32.8,32.8,32.76,32.77,26300.0,24.5615,24.5615,24.5315,24.539,26300.0
2012-12-06 13:40:00,32.78,32.79,32.75,32.75,12800.0,24.5465,24.554,24.524,24.524,12800.0
2012-12-06 13:45:00,32.75,32.81,32.75,32.8,46300.0,24.524,24.569,24.524,24.5615,46300.0
2012-12-06 13:50:00,32.81,32.81,32.78,32.78,18900.0,24.569,24.569,24.5465,24.5465,18900.0
2012-12-06 13:55:00,32.78,32.81,32.78,32.8,17200.0,24.5465,24.569,24.5465,24.5615,17200.0
2012-12-06 14:00:00,32.82,32.82,32.77,32.79,32500.0,24.5765,24.5765,24.539,24.554,32500.0
2012-12-06 14:05:00,32.79,32.81,32.78,32.79,24500.0,24.554,24.569,24.5465,24.554,24500.0
2012-12-06 14:10:00,32.78,32.81,32.78,32.79,40500.0,24.5465,24.569,24.5465,24.554,40500.0
2012-12-06 14:15:00,32.79,32.8,32.76,32.77,22400.0,24.554,24.5615,24.5315,24.539,22400.0
2012-12-06 14:20:00,32.77,32.79,32.73,32.78,20000.0,24.539,24.554,24.5091,24.5465,20000.0
2012-12-06 14:25:00,32.79,32.8,32.77,32.79,22700.0,24.554,24.5615,24.539,24.554,22700.0
2012-12-06 14:30:00,32.79,32.82,32.77,32.79,24300.0,24.554,24.5765,24.539,24.554,24300.0
2012-12-06 14:35:00,32.79,32.79,32.76,32.77,36900.0,24.554,24.554,24.5315,24.539,36900.0
2012-12-06 14:40:00,32.78,32.78,32.76,32.76,13500.0,24.5465,24.5465,24.5315,24.5315,13500.0
2012-12-06 14:45:00,32.75,32.8,32.73,32.78,26200.0,24.524,24.5615,24.5091,24.5465,26200.0
2012-12-06 14:50:00,32.78,32.81,32.78,32.8,47500.0,24.5465,24.569,24.5465,24.5615,47500.0
2012-12-06 14:55:00,32.8,32.81,32.77,32.81,29100.0,24.5615,24.569,24.539,24.569,29100.0
2012-12-06 15:00:00,32.81,32.83,32.79,32.82,65800.0,24.569,24.5839,24.554,24.5765,65800.0
2012-12-06 15:05:00,32.82,32.87,32.82,32.83,31300.0,24.5765,24.6139,24.5765,24.5839,31300.0
2012-12-06 15:10:00,32.84,32.84,32.77,32.78,74900.0,24.5914,24.5914,24.539,24.5465,74900.0
2012-12-06 15:15:00,32.79,32.81,32.79,32.8,49500.0,24.554,24.569,24.554,24.5615,49500.0
2012-12-06 15:20:00,32.8,32.82,32.76,32.78,80700.0,24.5615,24.5765,24.5315,24.5465,80700.0
2012-12-06 15:25:00,32.78,32.82,32.77,32.8,53900.0,24.5465,24.5765,24.539,24.5615,53900.0
2012-12-06 15:30:00,32.8,32.88,32.8,32.88,122600.0,24.5615,24.6214,24.5615,24.6214,122600.0
2012-12-06 15:35:00,32.87,32.89,32.86,32.86,98600.0,24.6139,24.6289,24.6064,24.6064,98600.0
2012-12-06 15:40:00,32.86,32.89,32.84,32.89,105100.0,24.6064,24.6289,24.5914,24.6289,105100.0
2012-12-06 15:45:00,32.89,32.92,32.83,32.92,80700.0,24.6289,24.6513,24.5839,24.6513,80700.0
2012-12-06 15:50:00,32.91,32.93,32.88,32.91,124100.0,24.6439,24.6588,24.6214,24.6439,124100.0
2012-12-06 15:55:00,32.91,32.94,32.87,32.93,227300.0,24.6439,24.6663,24.6139,24.6588,227300.0
2012-12-07 09:30:00,33.0,33.21,32.95,33.13,334600.0,24.7112,24.8685,24.6738,24.8086,334600.0
2012-12-07 09:35:00,33.12,33.13,32.96,32.98,608600.0,24.8011,24.8086,24.6813,24.6963,608600.0
2012-12-07 09:40:00,32.94,33.0,32.92,32.99,148600.0,24.6663,24.7112,24.6513,24.7038,148600.0
2012-12-07 09:45:00,32.99,33.0,32.9,32.99,157800.0,24.7038,24.7112,24.6364,24.7038,157800.0
2012-12-07 09:50:00,32.99,33.0,32.91,32.91,82400.0,24.7038,24.7112,24.6439,24.6439,82400.0
2012-12-07 09:55:00,32.92,33.02,32.86,32.99,256000.0,24.6513,24.7262,24.6064,24.7038,256000.0
2012-12-07 10:00:00,32.99,33.15,32.99,33.15,353600.0,24.7038,24.8236,24.7038,24.8236,353600.0
2012-12-07 10:05:00,33.15,33.16,33.11,33.15,354400.0,24.8236,24.8311,24.7936,24.8236,354400.0
2012-12-07 10:10:00,33.14,33.16,33.04,33.06,198200.0,24.8161,24.8311,24.7412,24.7562,198200.0
2012-12-07 10:15:00,33.06,33.12,33.06,33.11,203600.0,24.7562,24.8011,24.7562,24.7936,203600.0
2012-12-07 10:20:00,33.08,33.11,33.03,33.05,148400.0,24.7712,24.7936,24.7337,24.7487,148400.0
2012-12-07 10:25:00,33.02,33.06,32.98,32.99,83000.0,24.7262,24.7562,24.6963,24.7038,83000.0
2012-12-07 10:30:00,32.98,33.01,32.88,32.89,118600.0,24.6963,24.7187,24.6214,24.6289,118600.0
2012-12-07 10:35:00,32.88,32.89,32.84,32.89,166600.0,24.6214,24.6289,24.5914,24.6289,166600.0
2012-12-07 10:40:00,32.89,32.91,32.84,32.91,71000.0,24.6289,24.6439,24.5914,24.6439,71000.0
2012-12-07 10:45:00,32.91,32.97,32.91,32.95,174400.0,24.6439,24.6888,24.6439,24.6738,174400.0
2012-12-07 10:50:00,32.95,33.03,32.94,32.99,116600.0,24.6738,24.7337,24.6663,24.7038,116600.0
2012-12-07 10:55:00,33.0,33.07,32.99,33.01,144800.0,24.7112,24.7637,24.7038,24.7187,144800.0
2012-12-07 11:00:00,33.01,33.1,32.99,33.08,275800.0,24.7187,24.7861,24.7038,24.7712,275800.0
2012-12-07 11:05:00,33.08,33.15,33.08,33.11,277800.0,24.7712,24.8236,24.7712,24.7936,277800.0
2012-12-07 11:10:00,33.12,33.15,33.09,33.13,102400.0,24.8011,24.8236,24.7786,24.8086,102400.0
2012-12-07 11:15:00,33.13,33.19,33.13,33.16,184400.0,24.8086,24.8535,24.8086,24.8311,184400.0
2012-12-07 11:20:00,33.16,33.2,33.15,33.18,56200.0,24.8311,24.861,24.8236,24.846,56200.0
2012-12-07 11:25:00,33.18,33.33,33.11,33.16,358400.0,24.846,24.9584,24.7936,24.8311,358400.0
2012-12-07 11:30:00,33.16,33.19,33.11,33.18,78600.0,24.8311,24.8535,24.7936,24.846,78600.0
2012-12-07 11:35:00,33.18,33.19,33.11,33.12,43600.0,24.846,24.8535,24.7936,24.8011,43600.0
2012-12-07 11:40:00,33.11,33.14,33.07,33.12,110200.0,24.7936,24.8161,24.7637,24.8011,110200.0
2012-12-07 11:45:00,33.12,33.17,33.09,33.13,201800.0,24.8011,24.8385,24.7786,24.8086,201800.0
2012-12-07 11:50:00,33.12,33.17,33.11,33.13,110200.0,24.8011,24.8385,24.7936,24.8086,110200.0
2012-12-07 11:55:00,33.14,33.14,33.11,33.14,100800.0,24.8161,24.8161,24.7936,24.8161,100800.0
2012-12-07 12:00:00,33.14,33.16,33.12,33.14,59000.0,24.8161,24.8311,24.8011,24.8161,59000.0
2012-12-07 12:05:00,33.14,33.2,33.12,33.17,107600.0,24.8161,24.861,24.8011,24.8385,107600.0
2012-12-07 12:10:00,33.18,33.2,33.17,33.18,43400.0,24.846,24.861,24.8385,24.846,43400.0
2012-12-07 12:15:00,33.18,33.25,33.17,33.25,59200.0,24.846,24.8985,24.8385,24.8985,59200.0
2012-12-07 12:20:00,33.24,33.25,33.18,33.19,65600.0,24.891,24.8985,24.846,24.8535,65600.0
2012-12-07 12:25:00,33.19,33.21,33.18,33.19,112800.0,24.8535,24.8685,24.846,24.8535,112800.0
2012-12-07 12:30:00,33.18,33.21,33.17,33.17,115000.0,24.846,24.8685,24.8385,24.8385,115000.0
2012-12-07 12:35:00,33.18,33.19,33.12,33.13,105200.0,24.846,24.8535,24.8011,24.8086,105200.0
2012-12-07 12:40:00,33.13,33.16,33.12,33.16,68600.0,24.8086,24.8311,24.8011,24.8311,68600.0
2012-12-07 12:45:00,33.16,33.16,33.13,33.14,31000.0,24.8311,24.8311,24.8086,24.8161,31000.0
2012-12-07 12:50:00,33.15,33.17,33.12,33.14,58200.0,24.8236,24.8385,24.8011,24.8161,58200.0
2012-12-07 12:55:00,33.13,33.18,33.12,33.18,93400.0,24.8086,24.846,24.8011,24.846,93400.0
2012-12-07 13:00:00,33.17,33.23,33.16,33.19,81200.0,24.8385,24.8835,24.8311,24.8535,81200.0
2012-12-07 13:05:00,33.19,33.22,33.17,33.21,68600.0,24.8535,24.876,24.8385,24.8685,68600.0
2012-12-07 13:10:00,33.19,33.26,33.19,33.23,77400.0,24.8535,24.9059,24.8535,24.8835,77400.0
2012-12-07 13:15:00,33.23,33.25,33.18,33.19,81600.0,24.8835,24.8985,24.846,24.8535,81600.0
2012-12-07 13:20:00,33.2,33.2,33.15,33.15,68600.0,24.861,24.861,24.8236,24.8236,68600.0
2012-12-07 13:25:00,33.15,33.18,33.13,33.14,65200.0,24.8236,24.846,24.8086,24.8161,65200.0
2012-12-07 13:30:00,33.13,33.15,33.13,33.15,49400.0,24.8086,24.8236,24.8086,24.8236,49400.0
2012-12-07 13:35:00,33.15,33.16,33.14,33.16,52400.0,24.8236,24.8311,24.8161,24.8311,52400.0
2012-12-07 13:40:00,33.16,33.16,33.15,33.16,41600.0,24.8311,24.8311,24.8236,24.8311,41600.0
2012-12-07 13:45:00,33.16,33.17,33.15,33.16,60800.0,24.8311,24.8385,24.8236,24.8311,60800.0
2012-12-07 13:50:00,33.16,33.2,33.15,33.18,38800.0,24.8311,24.861,24.8236,24.846,38800.0
2012-12-07 13:55:00,33.16,33.22,33.16,33.2,29400.0,24.8311,24.876,24.8311,24.861,29400.0
2012-12-07 14:00:00,33.2,33.2,33.16,33.2,34400.0,24.861,24.861,24.8311,24.861,34400.0
2012-12-07 14:05:00,33.19,33.2,33.16,33.18,35800.0,24.8535,24.861,24.8311,24.846,35800.0
2012-12-07 14:10:00,33.18,33.23,33.18,33.23,34400.0,24.846,24.8835,24.846,24.8835,34400.0
2012-12-07 14:15:00,33.24,33.25,33.21,33.23,66800.0,24.891,24.8985,24.8685,24.8835,66800.0
2012-12-07 14:20:00,33.22,33.29,33.22,33.29,55000.0,24.876,24.9284,24.876,24.9284,55000.0
2012-12-07 14:25:00,33.29,33.31,33.27,33.29,62600.0,24.9284,24.9434,24.9134,24.9284,62600.0
2012-12-07 14:30:00,33.29,33.35,33.28,33.32,113600.0,24.9284,24.9733,24.9209,24.9509,113600.0
2012-12-07 14:35:00,33.32,33.36,33.32,33.33,86200.0,24.9509,24.9808,24.9509,24.9584,86200.0
2012-12-07 14:40:00,33.34,33.35,33.31,33.33,79000.0,24.9658,24.9733,24.9434,24.9584,79000.0
2012-12-07 14:45:00,33.33,33.36,33.32,33.34,54600.0,24.9584,24.9808,24.9509,24.9658,54600.0
2012-12-07 14:50:00,33.33,33.34,33.28,33.3,76600.0,24.9584,24.9658,24.9209,24.9359,76600.0
2012-12-07 14:55:00,33.31,33.34,33.29,33.32,52400.0,24.9434,24.9658,24.9284,24.9509,52400.0
2012-12-07 15:00:00,33.33,33.36,33.32,33.36,90600.0,24.9584,24.9808,24.9509,24.9808,90600.0
2012-12-07 15:05:00,33.35,33.36,33.31,33.33,88200.0,24.9733,24.9808,24.9434,24.9584,88200.0
2012-12-07 15:10:00,33.33,33.33,33.27,33.27,79600.0,24.9584,24.9584,24.9134,24.9134,79600.0
2012-12-07 15:15:00,33.28,33.3,33.26,33.28,103400.0,24.9209,24.9359,24.9059,24.9209,103400.0
2012-12-07 15:20:00,33.27,33.28,33.25,33.27,79000.0,24.9134,24.9209,24.8985,24.9134,79000.0
2012-12-07 15:25:00,33.27,33.29,33.26,33.28,100200.0,24.9134,24.9284,24.9059,24.9209,100200.0
2012-12-07 15:30:00,33.27,33.34,33.27,33.31,109200.0,24.9134,24.9658,24.9134,24.9434,109200.0
2012-12-07 15:35:00,33.32,33.33,33.29,33.32,79000.0,24.9509,24.9584,24.9284,24.9509,79000.0
2012-12-07 15:40:00,33.32,33.36,33.31,33.35,110800.0,24.9509,24.9808,24.9434,24.9733,110800.0
2012-12-07 15:45:00,33.35,33.46,33.34,33.45,294600.0,24.9733,25.0557,24.9658,25.0482,294600.0
2012-12-07 15:50:00,33.45,33.46,33.43,33.45,416000.0,25.0482,25.0557,25.0332,25.0482,416000.0
2012-12-07 15:55:00,33.45,33.46,33.39,33.43,740200.0,25.0482,25.0557,25.0033,25.0332,740200.0
2012-12-10 09:30:00,33.31,33.45,33.3,33.44,64200.0,24.9434,25.0482,24.9359,25.0407,64200.0
2012-12-10 09:35:00,33.44,33.47,33.33,33.35,88200.0,25.0407,25.0632,24.9584,24.9733,88200.0
2012-12-10 09:40:00,33.36,33.43,33.32,33.4,106100.0,24.9808,25.0332,24.9509,25.0108,106100.0
2012-12-10 09:45:00,33.41,33.54,33.36,33.49,126300.0,25.0183,25.1156,24.9808,25.0782,126300.0
2012-12-10 09:50:00,33.49,33.59,33.45,33.58,93000.0,25.0782,25.1531,25.0482,25.1456,93000.0
2012-12-10 09:55:00,33.58,33.61,33.56,33.6,57300.0,25.1456,25.168,25.1306,25.1605,57300.0
2012-12-10 10:00:00,33.6,33.63,33.56,33.63,61600.0,25.1605,25.183,25.1306,25.183,61600.0
2012-12-10 10:05:00,33.62,33.67,33.6,33.62,79000.0,25.1755,25.213,25.1605,25.1755,79000.0
2012-12-10 10:10:00,33.63,33.68,33.62,33.66,50600.0,25.183,25.2205,25.1755,25.2055,50600.0
2012-12-10 10:15:00,33.65,33.66,33.58,33.64,39400.0,25.198,25.2055,25.1456,25.1905,39400.0
2012-12-10 10:20:00,33.65,33.7,33.65,33.68,46700.0,25.198,25.2354,25.198,25.2205,46700.0
2012-12-10 10:25:00,33.68,33.73,33.66,33.73,36400.0,25.2205,25.2579,25.2055,25.2579,36400.0
2012-12-10 10:30:00,33.72,33.76,33.72,33.76,94800.0,25.2504,25.2804,25.2504,25.2804,94800.0
2012-12-10 10:35:00,33.76,33.76,33.72,33.75,65500.0,25.2804,25.2804,25.2504,25.2729,65500.0
2012-12-10 10:40:00,33.75,33.77,33.72,33.74,111000.0,25.2729,25.2878,25.2504,25.2654,111000.0
2012-12-10 10:45:00,33.74,33.79,33.69,33.78,207400.0,25.2654,25.3028,25.2279,25.2953,207400.0
2012-12-10 10:50:00,33.78,33.85,33.77,33.84,153600.0,25.2953,25.3478,25.2878,25.3403,153600.0
2012-12-10 10:55:00,33.84,33.94,33.82,33.94,186500.0,25.3403,25.4151,25.3253,25.4151,186500.0
2012-12-10 11:00:00,33.94,33.95,33.88,33.89,141800.0,25.4151,25.4226,25.3702,25.3777,141800.0
2012-12-10 11:05:00,33.88,33.91,33.79,33.79,87500.0,25.3702,25.3927,25.3028,25.3028,87500.0
2012-12-10 11:10:00,33.79,33.79,33.73,33.74,49000.0,25.3028,25.3028,25.2579,25.2654,49000.0
2012-12-10 11:15:00,33.74,33.76,33.73,33.74,64800.0,25.2654,25.2804,25.2579,25.2654,64800.0
2012-12-10 11:20:00,33.75,33.79,33.75,33.79,69700.0,25.2729,25.3028,25.2729,25.3028,69700.0
2012-12-10 11:25:00,33.79,33.79,33.71,33.71,90600.0,25.3028,25.3028,25.2429,25.2429,90600.0
2012-12-10 11:30:00,33.72,33.72,33.7,33.7,43200.0,25.2504,25.2504,25.2354,25.2354,43200.0
2012-12-10 11:35:00,33.69,33.73,33.69,33.71,45600.0,25.2279,25.2579,25.2279,25.2429,45600.0
2012-12-10 11:40:00,33.72,33.72,33.67,33.67,41800.0,25.2504,25.2504,25.213,25.213,41800.0
2012-12-10 11:45:00,33.67,33.68,33.64,33.66,81600.0,25.213,25.2205,25.1905,25.2055,81600.0
2012-12-10 11:50:00,33.66,33.68,33.66,33.67,46200.0,25.2055,25.2205,25.2055,25.213,46200.0
2012-12-10 11:55:00,33.67,33.68,33.63,33.64,58600.0,25.213,25.2205,25.183,25.1905,58600.0
2012-12-10 12:00:00,33.65,33.65,33.61,33.63,45500.0,25.198,25.198,25.168,25.183,45500.0
2012-12-10 12:05:00,33.62,33.63,33.58,33.58,22500.0,25.1755,25.183,25.1456,25.1456,22500.0
2012-12-10 12:10:00,33.58,33.59,33.55,33.57,42000.0,25.1456,25.1531,25.1231,25.1381,42000.0
2012-12-10 12:15:00,33.58,33.58,33.57,33.58,18300.0,25.1456,25.1456,25.1381,25.1456,18300.0
2012-12-10 12:20:00,33.58,33.6,33.57,33.58,97400.0,25.1456,25.1605,25.1381,25.1456,97400.0
2012-12-10 12:25:00,33.59,33.61,33.58,33.6,44600.0,25.1531,25.168,25.1456,25.1605,44600.0
2012-12-10 12:30:00,33.59,33.59,33.51,33.52,41300.0,25.1531,25.1531,25.0931,25.1006,41300.0
2012-12-10 12:35:00,33.52,33.53,33.44,33.45,41900.0,25.1006,25.1081,25.0407,25.0482,41900.0
2012-12-10 12:40:00,33.44,33.45,33.4,33.42,77800.0,25.0407,25.0482,25.0108,25.0258,77800.0
2012-12-10 12:45:00,33.42,33.43,33.41,33.42,55900.0,25.0258,25.0332,25.0183,25.0258,55900.0
2012-12-10 12:50:00,33.43,33.43,33.41,33.42,32700.0,25.0332,25.0332,25.0183,25.0258,32700.0
2012-12-10 12:55:00,33.42,33.44,33.41,33.41,31600.0,25.0258,25.0407,25.0183,25.0183,31600.0
2012-12-10 13:00:00,33.42,33.43,33.35,33.37,54700.0,25.0258,25.0332,24.9733,24.9883,54700.0
2012-12-10 13:05:00,33.36,33.37,33.29,33.32,45900.0,24.9808,24.9883,24.9284,24.9509,45900.0
2012-12-10 13:10:00,33.31,33.35,33.31,33.32,39100.0,24.9434,24.9733,24.9434,24.9509,39100.0
2012-12-10 13:15:00,33.33,33.42,33.32,33.39,33700.0,24.9584,25.0258,24.9509,25.0033,33700.0
2012-12-10 13:20:00,33.39,33.41,33.38,33.39,51600.0,25.0033,25.0183,24.9958,25.0033,51600.0
2012-12-10 13:25:00,33.39,33.41,33.38,33.4,29600.0,25.0033,25.0183,24.9958,25.0108,29600.0
2012-12-10 13:30:00,33.4,33.48,33.39,33.41,68500.0,25.0108,25.0707,25.0033,25.0183,68500.0
2012-12-10 13:35:00,33.4,33.41,33.39,33.4,57500.0,25.0108,25.0183,25.0033,25.0108,57500.0
2012-12-10 13:40:00,33.41,33.44,33.4,33.43,28000.0,25.0183,25.0407,25.0108,25.0332,28000.0
2012-12-10 13:45:00,33.44,33.47,33.43,33.45,20000.0,25.0407,25.0632,25.0332,25.0482,20000.0
2012-12-10 13:50:00,33.47,33.48,33.44,33.45,23000.0,25.0632,25.0707,25.0407,25.0482,23000.0
2012-12-10 13:55:00,33.45,33.48,33.45,33.47,35300.0,25.0482,25.0707,25.0482,25.0632,35300.0
2012-12-10 14:00:00,33.46,33.47,33.45,33.47,30300.0,25.0557,25.0632,25.0482,25.0632,30300.0
2012-12-10 14:05:00,33.46,33.47,33.45,33.46,32900.0,25.0557,25.0632,25.0482,25.0557,32900.0
2012-12-10 14:10:00,33.46,33.46,33.43,33.44,24100.0,25.0557,25.0557,25.0332,25.0407,24100.0
2012-12-10 14:15:00,33.44,33.47,33.44,33.45,35400.0,25.0407,25.0632,25.0407,25.0482,35400.0
2012-12-10 14:20:00,33.45,33.47,33.45,33.45,79100.0,25.0482,25.0632,25.0482,25.0482,79100.0
2012-12-10 14:25:00,33.44,33.45,33.42,33.42,19200.0,25.0407,25.0482,25.0258,25.0258,19200.0
2012-12-10 14:30:00,33.42,33.43,33.34,33.36,55900.0,25.0258,25.0332,24.9658,24.9808,55900.0
2012-12-10 14:35:00,33.35,33.38,33.32,33.34,33100.0,24.9733,24.9958,24.9509,24.9658,33100.0
2012-12-10 14:40:00,33.32,33.37,33.32,33.37,40300.0,24.9509,24.9883,24.9509,24.9883,40300.0
2012-12-10 14:45:00,33.37,33.37,33.36,33.36,15900.0,24.9883,24.9883,24.9808,24.9808,15900.0
2012-12-10 14:50:00,33.37,33.41,33.36,33.41,33600.0,24.9883,25.0183,24.9808,25.0183,33600.0
2012-12-10 14:55:00,33.41,33.47,33.4,33.45,33400.0,25.0183,25.0632,25.0108,25.0482,33400.0
2012-12-10 15:00:00,33.45,33.48,33.45,33.48,38900.0,25.0482,25.0707,25.0482,25.0707,38900.0
2012-12-10 15:05:00,33.48,33.49,33.45,33.47,22400.0,25.0707,25.0782,25.0482,25.0632,22400.0
2012-12-10 15:10:00,33.47,33.49,33.45,33.48,34900.0,25.0632,25.0782,25.0482,25.0707,34900.0
2012-12-10 15:15:00,33.48,33.48,33.45,33.46,44600.0,25.0707,25.0707,25.0482,25.0557,44600.0
2012-12-10 15:20:00,33.45,33.48,33.44,33.47,40800.0,25.0482,25.0707,25.0407,25.0632,40800.0
2012-12-10 15:25:00,33.47,33.5,33.46,33.5,53600.0,25.0632,25.0857,25.0557,25.0857,53600.0
2012-12-10 15:30:00,33.5,33.52,33.48,33.51,46600.0,25.0857,25.1006,25.0707,25.0931,46600.0
2012-12-10 15:35:00,33.51,33.56,33.51,33.56,49500.0,25.0931,25.1306,25.0931,25.1306,49500.0
2012-12-10 15:40:00,33.55,33.56,33.54,33.54,65500.0,25.1231,25.1306,25.1156,25.1156,65500.0
2012-12-10 15:45:00,33.54,33.57,33.54,33.56,49000.0,25.1156,25.1381,25.1156,25.1306,49000.0
2012-12-10 15:50:00,33.57,33.57,33.55,33.56,59900.0,25.1381,25.1381,25.1231,25.1306,59900.0
2012-12-10 15:55:00,33.56,33.58,33.56,33.58,184700.0,25.1306,25.1456,25.1306,25.1456,184700.0
2012-12-11 09:30:00,33.71,33.85,33.48,33.85,94400.0,25.2429,25.3478,25.0707,25.3478,94400.0
2012-12-11 09:35:00,33.85,33.92,33.8,33.89,86100.0,25.3478,25.4002,25.3103,25.3777,86100.0
2012-12-11 09:40:00,33.89,33.92,33.75,33.88,156800.0,25.3777,25.4002,25.2729,25.3702,156800.0
2012-12-11 09:45:00,33.87,33.91,33.82,33.84,95100.0,25.3627,25.3927,25.3253,25.3403,95100.0
2012-12-11 09:50:00,33.83,33.86,33.77,33.79,128200.0,25.3328,25.3552,25.2878,25.3028,128200.0
2012-12-11 09:55:00,33.79,33.83,33.74,33.78,64000.0,25.3028,25.3328,25.2654,25.2953,64000.0
2012-12-11 10:00:00,33.78,33.78,33.7,33.72,64800.0,25.2953,25.2953,25.2354,25.2504,64800.0
2012-12-11 10:05:00,33.73,33.79,33.71,33.73,139600.0,25.2579,25.3028,25.2429,25.2579,139600.0
2012-12-11 10:10:00,33.73,33.78,33.72,33.78,84700.0,25.2579,25.2953,25.2504,25.2953,84700.0
2012-12-11 10:15:00,33.79,33.88,33.79,33.88,66800.0,25.3028,25.3702,25.3028,25.3702,66800.0
2012-12-11 10:20:00,33.87,33.9,33.84,33.87,84600.0,25.3627,25.3852,25.3403,25.3627,84600.0
2012-12-11 10:25:00,33.88,33.89,33.84,33.89,64400.0,25.3702,25.3777,25.3403,25.3777,64400.0
2012-12-11 10:30:00,33.89,33.91,33.86,33.87,90900.0,25.3777,25.3927,25.3552,25.3627,90900.0
2012-12-11 10:35:00,33.87,33.91,33.85,33.9,54400.0,25.3627,25.3927,25.3478,25.3852,54400.0
2012-12-11 10:40:00,33.9,33.95,33.9,33.92,75000.0,25.3852,25.4226,25.3852,25.4002,75000.0
2012-12-11 10:45:00,33.92,33.94,33.9,33.9,72900.0,25.4002,25.4151,25.3852,25.3852,72900.0
2012-12-11 10:50:00,33.9,33.92,33.89,33.9,35300.0,25.3852,25.4002,25.3777,25.3852,35300.0
2012-12-11 10:55:00,33.9,33.9,33.87,33.89,55300.0,25.3852,25.3852,25.3627,25.3777,55300.0
2012-12-11 11:00:00,33.89,33.93,33.89,33.9,69200.0,25.3777,25.4077,25.3777,25.3852,69200.0
2012-12-11 11:05:00,33.9,33.92,33.89,33.92,58200.0,25.3852,25.4002,25.3777,25.4002,58200.0
2012-12-11 11:10:00,33.93,33.99,33.93,33.97,48700.0,25.4077,25.4526,25.4077,25.4376,48700.0
2012-12-11 11:15:00,33.97,34.0,33.97,34.0,80200.0,25.4376,25.4601,25.4376,25.4601,80200.0
2012-12-11 11:20:00,34.0,34.07,33.97,34.02,145000.0,25.4601,25.5125,25.4376,25.4751,145000.0
2012-12-11 11:25:00,34.02,34.07,34.02,34.05,118100.0,25.4751,25.5125,25.4751,25.4975,118100.0
2012-12-11 11:30:00,34.04,34.06,34.02,34.04,325300.0,25.49,25.505,25.4751,25.49,325300.0
2012-12-11 11:35:00,34.04,34.06,34.03,34.06,103500.0,25.49,25.505,25.4825,25.505,103500.0
2012-12-11 11:40:00,34.06,34.15,34.06,34.08,84800.0,25.505,25.5724,25.505,25.52,84800.0
2012-12-11 11:45:00,34.08,34.11,34.07,34.09,46300.0,25.52,25.5424,25.5125,25.5275,46300.0
2012-12-11 11:50:00,34.09,34.1,34.06,34.06,104300.0,25.5275,25.535,25.505,25.505,104300.0
2012-12-11 11:55:00,34.06,34.06,34.03,34.04,71900.0,25.505,25.505,25.4825,25.49,71900.0
2012-12-11 12:00:00,34.05,34.05,33.94,33.95,118500.0,25.4975,25.4975,25.4151,25.4226,118500.0
2012-12-11 12:05:00,33.96,34.0,33.93,33.93,62300.0,25.4301,25.4601,25.4077,25.4077,62300.0
2012-12-11 12:10:00,33.93,33.96,33.9,33.9,47300.0,25.4077,25.4301,25.3852,25.3852,47300.0
2012-12-11 12:15:00,33.91,33.91,33.88,33.89,37600.0,25.3927,25.3927,25.3702,25.3777,37600.0
2012-12-11 12:20:00,33.89,33.93,33.89,33.92,36000.0,25.3777,25.4077,25.3777,25.4002,36000.0
2012-12-11 12:25:00,33.91,33.91,33.88,33.88,31100.0,25.3927,25.3927,25.3702,25.3702,31100.0
2012-12-11 12:30:00,33.88,33.94,33.88,33.91,34100.0,25.3702,25.4151,25.3702,25.3927,34100.0
2012-12-11 12:35:00,33.92,33.96,33.91,33.95,21800.0,25.4002,25.4301,25.3927,25.4226,21800.0
2012-12-11 12:40:00,33.95,33.95,33.93,33.94,57700.0,25.4226,25.4226,25.4077,25.4151,57700.0
2012-12-11 12:45:00,33.94,33.95,33.9,33.9,57100.0,25.4151,25.4226,25.3852,25.3852,57100.0
2012-12-11 12:50:00,33.9,33.92,33.89,33.91,24500.0,25.3852,25.4002,25.3777,25.3927,24500.0
2012-12-11 12:55:00,33.91,33.94,33.9,33.92,26900.0,25.3927,25.4151,25.3852,25.4002,26900.0
2012-12-11 13:00:00,33.91,33.92,33.9,33.91,17200.0,25.3927,25.4002,25.3852,25.3927,17200.0
2012-12-11 13:05:00,33.92,33.92,33.88,33.88,34700.0,25.4002,25.4002,25.3702,25.3702,34700.0
2012-12-11 13:10:00,33.88,33.92,33.88,33.9,44100.0,25.3702,25.4002,25.3702,25.3852,44100.0
2012-12-11 13:15:00,33.91,33.92,33.9,33.91,9400.0,25.3927,25.4002,25.3852,25.3927,9400.0
2012-12-11 13:20:00,33.91,33.92,33.9,33.9,10200.0,25.3927,25.4002,25.3852,25.3852,10200.0
2012-12-11 13:25:00,33.9,33.91,33.89,33.9,29200.0,25.3852,25.3927,25.3777,25.3852,29200.0
2012-12-11 13:30:00,33.89,33.91,33.89,33.9,16800.0,25.3777,25.3927,25.3777,25.3852,16800.0
2012-12-11 13:35:00,33.9,33.91,33.87,33.87,57400.0,25.3852,25.3927,25.3627,25.3627,57400.0
2012-12-11 13:40:00,33.88,33.89,33.86,33.86,19900.0,25.3702,25.3777,25.3552,25.3552,19900.0
2012-12-11 13:45:00,33.87,33.87,33.86,33.86,6300.0,25.3627,25.3627,25.3552,25.3552,6300.0
2012-12-11 13:50:00,33.87,33.89,33.86,33.88,66900.0,25.3627,25.3777,25.3552,25.3702,66900.0
2012-12-11 13:55:00,33.87,33.89,33.87,33.88,36600.0,25.3627,25.3777,25.3627,25.3702,36600.0
2012-12-11 14:00:00,33.89,33.94,33.89,33.94,13000.0,25.3777,25.4151,25.3777,25.4151,13000.0
2012-12-11 14:05:00,33.94,33.95,33.92,33.95,85500.0,25.4151,25.4226,25.4002,25.4226,85500.0
2012-12-11 14:10:00,33.94,33.97,33.94,33.96,37200.0,25.4151,25.4376,25.4151,25.4301,37200.0
2012-12-11 14:15:00,33.97,33.97,33.95,33.96,36900.0,25.4376,25.4376,25.4226,25.4301,36900.0
2012-12-11 14:20:00,33.95,33.98,33.95,33.98,35100.0,25.4226,25.4451,25.4226,25.4451,35100.0
2012-12-11 14:25:00,33.98,33.99,33.97,33.97,33500.0,25.4451,25.4526,25.4376,25.4376,33500.0
2012-12-11 14:30:00,33.98,34.0,33.96,33.97,52900.0,25.4451,25.4601,25.4301,25.4376,52900.0
2012-12-11 14:35:00,33.97,33.97,33.94,33.95,44100.0,25.4376,25.4376,25.4151,25.4226,44100.0
2012-12-11 14:40:00,33.95,33.96,33.9,33.91,48900.0,25.4226,25.4301,25.3852,25.3927,48900.0
2012-12-11 14:45:00,33.9,33.9,33.87,33.88,36100.0,25.3852,25.3852,25.3627,25.3702,36100.0
2012-12-11 14:50:00,33.87,33.9,33.87,33.88,20200.0,25.3627,25.3852,25.3627,25.3702,20200.0
2012-12-11 14:55:00,33.89,33.89,33.85,33.86,22600.0,25.3777,25.3777,25.3478,25.3552,22600.0
2012-12-11 15:00:00,33.86,33.86,33.78,33.8,56600.0,25.3552,25.3552,25.2953,25.3103,56600.0
2012-12-11 15:05:00,33.79,33.8,33.72,33.73,30100.0,25.3028,25.3103,25.2504,25.2579,30100.0
2012-12-11 15:10:00,33.74,33.78,33.73,33.77,64900.0,25.2654,25.2953,25.2579,25.2878,64900.0
2012-12-11 15:15:00,33.76,33.76,33.7,33.73,47000.0,25.2804,25.2804,25.2354,25.2579,47000.0
2012-12-11 15:20:00,33.73,33.77,33.73,33.76,27100.0,25.2579,25.2878,25.2579,25.2804,27100.0
2012-12-11 15:25:00,33.75,33.77,33.72,33.77,30800.0,25.2729,25.2878,25.2504,25.2878,30800.0
2012-12-11 15:30:00,33.78,33.84,33.77,33.84,60700.0,25.2953,25.3403,25.2878,25.3403,60700.0
2012-12-11 15:35:00,33.84,33.88,33.83,33.85,38300.0,25.3403,25.3702,25.3328,25.3478,38300.0
2012-12-11 15:40:00,33.86,33.91,33.85,33.9,64900.0,25.3552,25.3927,25.3478,25.3852,64900.0
2012-12-11 15:45:00,33.9,33.91,33.87,33.89,46400.0,25.3852,25.3927,25.3627,25.3777,46400.0
2012-12-11 15:50:00,33.89,33.9,33.85,33.87,83000.0,25.3777,25.3852,25.3478,25.3627,83000.0
2012-12-11 15:55:00,33.87,33.88,33.83,33.86,171200.0,25.3627,25.3702,25.3328,25.3552,171200.0
2012-12-12 09:30:00,33.93,34.0,33.84,33.94,219000.0,25.4077,25.4601,25.3403,25.4151,219000.0
2012-12-12 09:35:00,33.94,33.98,33.84,33.87,193800.0,25.4151,25.4451,25.3403,25.3627,193800.0
2012-12-12 09:40:00,33.88,33.93,33.84,33.84,117800.0,25.3702,25.4077,25.3403,25.3403,117800.0
2012-12-12 09:45:00,33.83,33.83,33.77,33.79,195400.0,25.3328,25.3328,25.2878,25.3028,195400.0
2012-12-12 09:50:00,33.79,33.79,33.66,33.67,207200.0,25.3028,25.3028,25.2055,25.213,207200.0
2012-12-12 09:55:00,33.68,33.69,33.6,33.6,125000.0,25.2205,25.2279,25.1605,25.1605,125000.0
2012-12-12 10:00:00,33.6,33.66,33.6,33.65,116000.0,25.1605,25.2055,25.1605,25.198,116000.0
2012-12-12 10:05:00,33.65,33.68,33.65,33.66,137600.0,25.198,25.2205,25.198,25.2055,137600.0
2012-12-12 10:10:00,33.67,33.68,33.61,33.62,103600.0,25.213,25.2205,25.168,25.1755,103600.0
2012-12-12 10:15:00,33.61,33.63,33.56,33.58,245600.0,25.168,25.183,25.1306,25.1456,245600.0
2012-12-12 10:20:00,33.58,33.59,33.53,33.58,126800.0,25.1456,25.1531,25.1081,25.1456,126800.0
2012-12-12 10:25:00,33.58,33.61,33.58,33.59,166200.0,25.1456,25.168,25.1456,25.1531,166200.0
2012-12-12 10:30:00,33.59,33.6,33.54,33.56,110000.0,25.1531,25.1605,25.1156,25.1306,110000.0
2012-12-12 10:35:00,33.57,33.6,33.57,33.58,83400.0,25.1381,25.1605,25.1381,25.1456,83400.0
2012-12-12 10:40:00,33.59,33.59,33.54,33.55,68400.0,25.1531,25.1531,25.1156,25.1231,68400.0
2012-12-12 10:45:00,33.56,33.56,33.51,33.53,108400.0,25.1306,25.1306,25.0931,25.1081,108400.0
2012-12-12 10:50:00,33.52,33.53,33.44,33.46,172400.0,25.1006,25.1081,25.0407,25.0557,172400.0
2012-12-12 10:55:00,33.45,33.47,33.44,33.47,89200.0,25.0482,25.0632,25.0407,25.0632,89200.0
2012-12-12 11:00:00,33.47,33.5,33.47,33.5,193400.0,25.0632,25.0857,25.0632,25.0857,193400.0
2012-12-12 11:05:00,33.5,33.5,33.46,33.47,160600.0,25.0857,25.0857,25.0557,25.0632,160600.0
2012-12-12 11:10:00,33.48,33.5,33.47,33.49,138600.0,25.0707,25.0857,25.0632,25.0782,138600.0
2012-12-12 11:15:00,33.48,33.5,33.47,33.49,46400.0,25.0707,25.0857,25.0632,25.0782,46400.0
2012-12-12 11:20:00,33.49,33.5,33.47,33.47,75000.0,25.0782,25.0857,25.0632,25.0632,75000.0
2012-12-12 11:25:00,33.47,33.47,33.44,33.45,104000.0,25.0632,25.0632,25.0407,25.0482,104000.0
2012-12-12 11:30:00,33.45,33.46,33.44,33.46,158000.0,25.0482,25.0557,25.0407,25.0557,158000.0
2012-12-12 11:35:00,33.46,33.46,33.41,33.43,136800.0,25.0557,25.0557,25.0183,25.0332,136800.0
2012-12-12 11:40:00,33.42,33.45,33.42,33.45,64200.0,25.0258,25.0482,25.0258,25.0482,64200.0
2012-12-12 11:45:00,33.45,33.46,33.45,33.45,60600.0,25.0482,25.0557,25.0482,25.0482,60600.0
2012-12-12 11:50:00,33.45,33.47,33.45,33.46,173400.0,25.0482,25.0632,25.0482,25.0557,173400.0
2012-12-12 11:55:00,33.46,33.46,33.42,33.43,83000.0,25.0557,25.0557,25.0258,25.0332,83000.0
2012-12-12 12:00:00,33.43,33.44,33.38,33.4,184800.0,25.0332,25.0407,24.9958,25.0108,184800.0
2012-12-12 12:05:00,33.4,33.42,33.39,33.4,64000.0,25.0108,25.0258,25.0033,25.0108,64000.0
2012-12-12 12:10:00,33.4,33.41,33.38,33.39,118800.0,25.0108,25.0183,24.9958,25.0033,118800.0
2012-12-12 12:15:00,33.39,33.4,33.37,33.39,68800.0,25.0033,25.0108,24.9883,25.0033,68800.0
2012-12-12 12:20:00,33.39,33.39,33.37,33.37,20600.0,25.0033,25.0033,24.9883,24.9883,20600.0
2012-12-12 12:25:00,33.38,33.4,33.36,33.39,101800.0,24.9958,25.0108,24.9808,25.0033,101800.0
2012-12-12 12:30:00,33.4,33.47,33.3,33.4,231400.0,25.0108,25.0632,24.9359,25.0108,231400.0
2012-12-12 12:35:00,33.4,33.44,33.36,33.44,129600.0,25.0108,25.0407,24.9808,25.0407,129600.0
2012-12-12 12:40:00,33.45,33.46,33.41,33.45,136200.0,25.0482,25.0557,25.0183,25.0482,136200.0
2012-12-12 12:45:00,33.44,33.53,33.43,33.52,113200.0,25.0407,25.1081,25.0332,25.1006,113200.0
2012-12-12 12:50:00,33.52,33.59,33.51,33.56,91800.0,25.1006,25.1531,25.0931,25.1306,91800.0
2012-12-12 12:55:00,33.57,33.59,33.54,33.55,80000.0,25.1381,25.1531,25.1156,25.1231,80000.0
2012-12-12 13:00:00,33.55,33.56,33.52,33.54,58400.0,25.1231,25.1306,25.1006,25.1156,58400.0
2012-12-12 13:05:00,33.53,33.55,33.53,33.54,30600.0,25.1081,25.1231,25.1081,25.1156,30600.0
2012-12-12 13:10:00,33.53,33.55,33.45,33.47,104400.0,25.1081,25.1231,25.0482,25.0632,104400.0
2012-12-12 13:15:00,33.47,33.49,33.45,33.46,55200.0,25.0632,25.0782,25.0482,25.0557,55200.0
2012-12-12 13:20:00,33.46,33.53,33.46,33.52,196600.0,25.0557,25.1081,25.0557,25.1006,196600.0
2012-12-12 13:25:00,33.52,33.52,33.48,33.5,77200.0,25.1006,25.1006,25.0707,25.0857,77200.0
2012-12-12 13:30:00,33.5,33.56,33.48,33.53,105200.0,25.0857,25.1306,25.0707,25.1081,105200.0
2012-12-12 13:35:00,33.53,33.57,33.49,33.55,79600.0,25.1081,25.1381,25.0782,25.1231,79600.0
2012-12-12 13:40:00,33.56,33.58,33.55,33.57,41400.0,25.1306,25.1456,25.1231,25.1381,41400.0
2012-12-12 13:45:00,33.57,33.57,33.54,33.56,82200.0,25.1381,25.1381,25.1156,25.1306,82200.0
2012-12-12 13:50:00,33.56,33.56,33.52,33.52,50600.0,25.1306,25.1306,25.1006,25.1006,50600.0
2012-12-12 13:55:00,33.52,33.53,33.5,33.51,49600.0,25.1006,25.1081,25.0857,25.0931,49600.0
2012-12-12 14:00:00,33.51,33.53,33.51,33.52,52400.0,25.0931,25.1081,25.0931,25.1006,52400.0
2012-12-12 14:05:00,33.53,33.54,33.51,33.52,35200.0,25.1081,25.1156,25.0931,25.1006,35200.0
2012-12-12 14:10:00,33.51,33.54,33.51,33.53,36200.0,25.0931,25.1156,25.0931,25.1081,36200.0
2012-12-12 14:15:00,33.54,33.54,33.51,33.53,39800.0,25.1156,25.1156,25.0931,25.1081,39800.0
2012-12-12 14:20:00,33.53,33.53,33.48,33.5,120800.0,25.1081,25.1081,25.0707,25.0857,120800.0
2012-12-12 14:25:00,33.49,33.5,33.38,33.43,199400.0,25.0782,25.0857,24.9958,25.0332,199400.0
2012-12-12 14:30:00,33.43,33.43,33.37,33.39,105200.0,25.0332,25.0332,24.9883,25.0033,105200.0
2012-12-12 14:35:00,33.4,33.41,33.35,33.35,151800.0,25.0108,25.0183,24.9733,24.9733,151800.0
2012-12-12 14:40:00,33.35,33.37,33.33,33.34,80200.0,24.9733,24.9883,24.9584,24.9658,80200.0
2012-12-12 14:45:00,33.34,33.36,33.33,33.34,70200.0,24.9658,24.9808,24.9584,24.9658,70200.0
2012-12-12 14:50:00,33.35,33.35,33.3,33.31,184000.0,24.9733,24.9733,24.9359,24.9434,184000.0
2012-12-12 14:55:00,33.32,33.32,33.29,33.32,109200.0,24.9509,24.9509,24.9284,24.9509,109200.0
2012-12-12 15:00:00,33.32,33.33,33.28,33.28,150400.0,24.9509,24.9584,24.9209,24.9209,150400.0
2012-12-12 15:05:00,33.28,33.33,33.27,33.32,67200.0,24.9209,24.9584,24.9134,24.9509,67200.0
2012-12-12 15:10:00,33.32,33.33,33.3,33.31,70400.0,24.9509,24.9584,24.9359,24.9434,70400.0
2012-12-12 15:15:00,33.31,33.34,33.3,33.33,80600.0,24.9434,24.9658,24.9359,24.9584,80600.0
2012-12-12 15:20:00,33.34,33.39,33.34,33.37,181000.0,24.9658,25.0033,24.9658,24.9883,181000.0
2012-12-12 15:25:00,33.37,33.39,33.32,33.36,109600.0,24.9883,25.0033,24.9509,24.9808,109600.0
2012-12-12 15:30:00,33.35,33.35,33.29,33.29,200400.0,24.9733,24.9733,24.9284,24.9284,200400.0
2012-12-12 15:35:00,33.29,33.29,33.22,33.23,109400.0,24.9284,24.9284,24.876,24.8835,109400.0
2012-12-12 15:40:00,33.22,33.25,33.22,33.23,173400.0,24.876,24.8985,24.876,24.8835,173400.0
2012-12-12 15:45:00,33.24,33.26,33.21,33.25,173000.0,24.891,24.9059,24.8685,24.8985,173000.0
2012-12-12 15:50:00,33.24,33.25,33.2,33.23,315200.0,24.891,24.8985,24.861,24.8835,315200.0
2012-12-12 15:55:00,33.23,33.26,33.21,33.26,264400.0,24.8835,24.9059,24.8685,24.9059,264400.0
2012-12-13 09:30:00,33.19,33.4,33.18,33.35,101800.0,24.8535,25.0108,24.846,24.9733,101800.0
2012-12-13 09:35:00,33.32,33.36,33.21,33.25,46700.0,24.9509,24.9808,24.8685,24.8985,46700.0
2012-12-13 09:40:00,33.25,33.25,33.16,33.2,144800.0,24.8985,24.8985,24.8311,24.861,144800.0
2012-12-13 09:45:00,33.2,33.3,33.19,33.3,120200.0,24.861,24.9359,24.8535,24.9359,120200.0
2012-12-13 09:50:00,33.3,33.33,33.24,33.27,57500.0,24.9359,24.9584,24.891,24.9134,57500.0
2012-12-13 09:55:00,33.27,33.33,33.19,33.19,73400.0,24.9134,24.9584,24.8535,24.8535,73400.0
2012-12-13 10:00:00,33.19,33.23,33.16,33.18,52400.0,24.8535,24.8835,24.8311,24.846,52400.0
2012-12-13 10:05:00,33.17,33.3,33.16,33.3,43600.0,24.8385,24.9359,24.8311,24.9359,43600.0
2012-12-13 10:10:00,33.3,33.4,33.3,33.34,100600.0,24.9359,25.0108,24.9359,24.9658,100600.0
2012-12-13 10:15:00,33.34,33.42,33.34,33.42,66600.0,24.9658,25.0258,24.9658,25.0258,66600.0
2012-12-13 10:20:00,33.42,33.46,33.41,33.43,71700.0,25.0258,25.0557,25.0183,25.0332,71700.0
2012-12-13 10:25:00,33.44,33.46,33.4,33.42,63700.0,25.0407,25.0557,25.0108,25.0258,63700.0
2012-12-13 10:30:00,33.41,33.44,33.4,33.4,45900.0,25.0183,25.0407,25.0108,25.0108,45900.0
2012-12-13 10:35:00,33.4,33.43,33.39,33.4,50200.0,25.0108,25.0332,25.0033,25.0108,50200.0
2012-12-13 10:40:00,33.4,33.43,33.37,33.43,63800.0,25.0108,25.0332,24.9883,25.0332,63800.0
2012-12-13 10:45:00,33.44,33.45,33.41,33.42,46400.0,25.0407,25.0482,25.0183,25.0258,46400.0
2012-12-13 10:50:00,33.43,33.45,33.4,33.44,49700.0,25.0332,25.0482,25.0108,25.0407,49700.0
2012-12-13 10:55:00,33.44,33.5,33.44,33.48,36500.0,25.0407,25.0857,25.0407,25.0707,36500.0
2012-12-13 11:00:00,33.49,33.51,33.48,33.48,25800.0,25.0782,25.0931,25.0707,25.0707,25800.0
2012-12-13 11:05:00,33.49,33.49,33.43,33.45,31100.0,25.0782,25.0782,25.0332,25.0482,31100.0
2012-12-13 11:10:00,33.45,33.46,33.34,33.34,31600.0,25.0482,25.0557,24.9658,24.9658,31600.0
2012-12-13 11:15:00,33.33,33.37,33.3,33.35,36200.0,24.9584,24.9883,24.9359,24.9733,36200.0
2012-12-13 11:20:00,33.36,33.36,33.29,33.3,25600.0,24.9808,24.9808,24.9284,24.9359,25600.0
2012-12-13 11:25:00,33.3,33.31,33.24,33.28,36900.0,24.9359,24.9434,24.891,24.9209,36900.0
2012-12-13 11:30:00,33.26,33.27,33.24,33.25,25000.0,24.9059,24.9134,24.891,24.8985,25000.0
2012-12-13 11:35:00,33.26,33.33,33.25,33.28,27100.0,24.9059,24.9584,24.8985,24.9209,27100.0
2012-12-13 11:40:00,33.29,33.29,33.22,33.24,14800.0,24.9284,24.9284,24.876,24.891,14800.0
2012-12-13 11:45:00,33.23,33.26,33.23,33.24,34800.0,24.8835,24.9059,24.8835,24.891,34800.0
2012-12-13 11:50:00,33.24,33.28,33.23,33.27,23500.0,24.891,24.9209,24.8835,24.9134,23500.0
2012-12-13 11:55:00,33.26,33.26,33.25,33.26,18100.0,24.9059,24.9059,24.8985,24.9059,18100.0
2012-12-13 12:00:00,33.27,33.28,33.26,33.26,9100.0,24.9134,24.9209,24.9059,24.9059,9100.0
2012-12-13 12:05:00,33.26,33.29,33.25,33.27,29800.0,24.9059,24.9284,24.8985,24.9134,29800.0
2012-12-13 12:10:00,33.27,33.27,33.24,33.25,44300.0,24.9134,24.9134,24.891,24.8985,44300.0
2012-12-13 12:15:00,33.24,33.25,33.12,33.12,164200.0,24.891,24.8985,24.8011,24.8011,164200.0
2012-12-13 12:20:00,33.13,33.15,33.12,33.15,75900.0,24.8086,24.8236,24.8011,24.8236,75900.0
2012-12-13 12:25:00,33.15,33.16,32.99,32.99,187000.0,24.8236,24.8311,24.7038,24.7038,187000.0
2012-12-13 12:30:00,32.99,33.01,32.95,32.99,1468300.0,24.7038,24.7187,24.6738,24.7038,1468300.0
2012-12-13 12:35:00,32.99,32.99,32.9,32.9,255500.0,24.7038,24.7038,24.6364,24.6364,255500.0
2012-12-13 12:40:00,32.9,32.92,32.86,32.87,108800.0,24.6364,24.6513,24.6064,24.6139,108800.0
2012-12-13 12:45:00,32.87,32.89,32.84,32.89,54900.0,24.6139,24.6289,24.5914,24.6289,54900.0
2012-12-13 12:50:00,32.89,32.89,32.86,32.86,52900.0,24.6289,24.6289,24.6064,24.6064,52900.0
2012-12-13 12:55:00,32.86,32.91,32.86,32.88,47900.0,24.6064,24.6439,24.6064,24.6214,47900.0
2012-12-13 13:00:00,32.88,32.96,32.85,32.95,191400.0,24.6214,24.6813,24.5989,24.6738,191400.0
2012-12-13 13:05:00,32.95,32.97,32.94,32.95,136300.0,24.6738,24.6888,24.6663,24.6738,136300.0
2012-12-13 13:10:00,32.96,32.96,32.87,32.92,98800.0,24.6813,24.6813,24.6139,24.6513,98800.0
2012-12-13 13:15:00,32.92,32.95,32.89,32.9,155800.0,24.6513,24.6738,24.6289,24.6364,155800.0
2012-12-13 13:20:00,32.89,32.94,32.87,32.94,25600.0,24.6289,24.6663,24.6139,24.6663,25600.0
2012-12-13 13:25:00,32.94,32.95,32.91,32.92,17500.0,24.6663,24.6738,24.6439,24.6513,17500.0
2012-12-13 13:30:00,32.93,32.95,32.92,32.94,24600.0,24.6588,24.6738,24.6513,24.6663,24600.0
2012-12-13 13:35:00,32.94,32.95,32.9,32.92,54900.0,24.6663,24.6738,24.6364,24.6513,54900.0
2012-12-13 13:40:00,32.91,32.92,32.89,32.91,17200.0,24.6439,24.6513,24.6289,24.6439,17200.0
2012-12-13 13:45:00,32.9,32.92,32.89,32.89,24000.0,24.6364,24.6513,24.6289,24.6289,24000.0
2012-12-13 13:50:00,32.89,32.92,32.88,32.91,33200.0,24.6289,24.6513,24.6214,24.6439,33200.0
2012-12-13 13:55:00,32.91,32.93,32.91,32.93,7500.0,24.6439,24.6588,24.6439,24.6588,7500.0
2012-12-13 14:00:00,32.93,32.95,32.89,32.89,34400.0,24.6588,24.6738,24.6289,24.6289,34400.0
2012-12-13 14:05:00,32.89,32.9,32.88,32.89,47800.0,24.6289,24.6364,24.6214,24.6289,47800.0
2012-12-13 14:10:00,32.9,32.9,32.83,32.83,27200.0,24.6364,24.6364,24.5839,24.5839,27200.0
2012-12-13 14:15:00,32.83,32.84,32.78,32.81,34800.0,24.5839,24.5914,24.5465,24.569,34800.0
2012-12-13 14:20:00,32.82,32.85,32.82,32.84,13800.0,24.5765,24.5989,24.5765,24.5914,13800.0
2012-12-13 14:25:00,32.83,32.86,32.82,32.86,18900.0,24.5839,24.6064,24.5765,24.6064,18900.0
2012-12-13 14:30:00,32.85,32.95,32.85,32.95,72000.0,24.5989,24.6738,24.5989,24.6738,72000.0
2012-12-13 14:35:00,32.95,32.95,32.91,32.94,23000.0,24.6738,24.6738,24.6439,24.6663,23000.0
2012-12-13 14:40:00,32.94,32.95,32.93,32.95,30800.0,24.6663,24.6738,24.6588,24.6738,30800.0
2012-12-13 14:45:00,32.95,32.95,32.93,32.93,27300.0,24.6738,24.6738,24.6588,24.6588,27300.0
2012-12-13 14:50:00,32.93,32.95,32.93,32.94,25500.0,24.6588,24.6738,24.6588,24.6663,25500.0
2012-12-13 14:55:00,32.94,32.94,32.9,32.91,20100.0,24.6663,24.6663,24.6364,24.6439,20100.0
2012-12-13 15:00:00,32.91,32.95,32.89,32.9,88800.0,24.6439,24.6738,24.6289,24.6364,88800.0
2012-12-13 15:05:00,32.9,32.92,32.89,32.9,35500.0,24.6364,24.6513,24.6289,24.6364,35500.0
2012-12-13 15:10:00,32.9,32.91,32.89,32.91,32600.0,24.6364,24.6439,24.6289,24.6439,32600.0
2012-12-13 15:15:00,32.9,32.93,32.89,32.92,42900.0,24.6364,24.6588,24.6289,24.6513,42900.0
2012-12-13 15:20:00,32.91,32.95,32.91,32.93,39900.0,24.6439,24.6738,24.6439,24.6588,39900.0
2012-12-13 15:25:00,32.92,32.95,32.91,32.95,65000.0,24.6513,24.6738,24.6439,24.6738,65000.0
2012-12-13 15:30:00,32.94,32.95,32.92,32.92,91300.0,24.6663,24.6738,24.6513,24.6513,91300.0
2012-12-13 15:35:00,32.93,33.0,32.92,32.98,178700.0,24.6588,24.7112,24.6513,24.6963,178700.0
2012-12-13 15:40:00,32.98,33.06,32.98,33.04,79300.0,24.6963,24.7562,24.6963,24.7412,79300.0
2012-12-13 15:45:00,33.05,33.05,32.98,32.99,113300.0,24.7487,24.7487,24.6963,24.7038,113300.0
2012-12-13 15:50:00,32.99,33.06,32.98,33.05,90700.0,24.7038,24.7562,24.6963,24.7487,90700.0
2012-12-13 15:55:00,33.05,33.05,33.0,33.03,159200.0,24.7487,24.7487,24.7112,24.7337,159200.0
2012-12-14 09:30:00,32.98,33.07,32.87,33.0,227600.0,24.6963,24.7637,24.6139,24.7112,227600.0
2012-12-14 09:35:00,33.0,33.1,32.97,33.05,61200.0,24.7112,24.7861,24.6888,24.7487,61200.0
2012-12-14 09:40:00,33.06,33.24,33.04,33.24,59400.0,24.7562,24.891,24.7412,24.891,59400.0
2012-12-14 09:45:00,33.24,33.26,33.14,33.14,81000.0,24.891,24.9059,24.8161,24.8161,81000.0
2012-12-14 09:50:00,33.15,33.16,33.06,33.08,91000.0,24.8236,24.8311,24.7562,24.7712,91000.0
2012-12-14 09:55:00,33.08,33.11,33.07,33.08,55400.0,24.7712,24.7936,24.7637,24.7712,55400.0
2012-12-14 10:00:00,33.08,33.11,33.05,33.1,128400.0,24.7712,24.7936,24.7487,24.7861,128400.0
2012-12-14 10:05:00,33.09,33.12,33.06,33.11,85800.0,24.7786,24.8011,24.7562,24.7936,85800.0
2012-12-14 10:10:00,33.1,33.13,33.04,33.06,191400.0,24.7861,24.8086,24.7412,24.7562,191400.0
2012-12-14 10:15:00,33.07,33.07,32.99,33.01,56200.0,24.7637,24.7637,24.7038,24.7187,56200.0
2012-12-14 10:20:00,33.01,33.04,32.98,33.03,64600.0,24.7187,24.7412,24.6963,24.7337,64600.0
2012-12-14 10:25:00,33.03,33.07,33.02,33.05,45200.0,24.7337,24.7637,24.7262,24.7487,45200.0
2012-12-14 10:30:00,33.05,33.1,33.05,33.09,66000.0,24.7487,24.7861,24.7487,24.7786,66000.0
2012-12-14 10:35:00,33.09,33.14,33.08,33.13,53600.0,24.7786,24.8161,24.7712,24.8086,53600.0
2012-12-14 10:40:00,33.13,33.18,33.1,33.18,97600.0,24.8086,24.846,24.7861,24.846,97600.0
2012-12-14 10:45:00,33.18,33.24,33.18,33.22,101800.0,24.846,24.891,24.846,24.876,101800.0
2012-12-14 10:50:00,33.22,33.25,33.22,33.24,54000.0,24.876,24.8985,24.876,24.891,54000.0
2012-12-14 10:55:00,33.25,33.3,33.24,33.25,82600.0,24.8985,24.9359,24.891,24.8985,82600.0
2012-12-14 11:00:00,33.24,33.27,33.21,33.26,77600.0,24.891,24.9134,24.8685,24.9059,77600.0
2012-12-14 11:05:00,33.25,33.28,33.25,33.27,45400.0,24.8985,24.9209,24.8985,24.9134,45400.0
2012-12-14 11:10:00,33.26,33.29,33.23,33.28,72000.0,24.9059,24.9284,24.8835,24.9209,72000.0
2012-12-14 11:15:00,33.27,33.28,33.21,33.21,67200.0,24.9134,24.9209,24.8685,24.8685,67200.0
2012-12-14 11:20:00,33.21,33.22,33.16,33.17,71800.0,24.8685,24.876,24.8311,24.8385,71800.0
2012-12-14 11:25:00,33.18,33.18,33.14,33.15,46800.0,24.846,24.846,24.8161,24.8236,46800.0
2012-12-14 11:30:00,33.16,33.17,33.11,33.12,40000.0,24.8311,24.8385,24.7936,24.8011,40000.0
2012-12-14 11:35:00,33.12,33.13,33.07,33.1,61800.0,24.8011,24.8086,24.7637,24.7861,61800.0
2012-12-14 11:40:00,33.1,33.12,33.08,33.09,80600.0,24.7861,24.8011,24.7712,24.7786,80600.0
2012-12-14 11:45:00,33.09,33.1,33.06,33.07,94200.0,24.7786,24.7861,24.7562,24.7637,94200.0
2012-12-14 11:50:00,33.07,33.09,33.07,33.09,19400.0,24.7637,24.7786,24.7637,24.7786,19400.0
2012-12-14 11:55:00,33.08,33.12,33.08,33.12,73600.0,24.7712,24.8011,24.7712,24.8011,73600.0
2012-12-14 12:00:00,33.12,33.19,33.12,33.18,50400.0,24.8011,24.8535,24.8011,24.846,50400.0
2012-12-14 12:05:00,33.18,33.2,33.18,33.2,36600.0,24.846,24.861,24.846,24.861,36600.0
2012-12-14 12:10:00,33.2,33.2,33.18,33.18,19800.0,24.861,24.861,24.846,24.846,19800.0
2012-12-14 12:15:00,33.19,33.21,33.15,33.15,59200.0,24.8535,24.8685,24.8236,24.8236,59200.0
2012-12-14 12:20:00,33.15,33.17,33.14,33.15,24600.0,24.8236,24.8385,24.8161,24.8236,24600.0
2012-12-14 12:25:00,33.16,33.17,33.15,33.16,22400.0,24.8311,24.8385,24.8236,24.8311,22400.0
2012-12-14 12:30:00,33.16,33.17,33.15,33.16,39200.0,24.8311,24.8385,24.8236,24.8311,39200.0
2012-12-14 12:35:00,33.16,33.17,33.11,33.11,28400.0,24.8311,24.8385,24.7936,24.7936,28400.0
2012-12-14 12:40:00,33.11,33.13,33.11,33.12,43200.0,24.7936,24.8086,24.7936,24.8011,43200.0
2012-12-14 12:45:00,33.11,33.13,33.1,33.1,59800.0,24.7936,24.8086,24.7861,24.7861,59800.0
2012-12-14 12:50:00,33.1,33.11,33.04,33.05,52200.0,24.7861,24.7936,24.7412,24.7487,52200.0
2012-12-14 12:55:00,33.04,33.05,33.03,33.05,31800.0,24.7412,24.7487,24.7337,24.7487,31800.0
2012-12-14 13:00:00,33.05,33.1,33.05,33.1,85200.0,24.7487,24.7861,24.7487,24.7861,85200.0
2012-12-14 13:05:00,33.1,33.1,33.06,33.07,33200.0,24.7861,24.7861,24.7562,24.7637,33200.0
2012-12-14 13:10:00,33.06,33.06,33.02,33.04,42800.0,24.7562,24.7562,24.7262,24.7412,42800.0
2012-12-14 13:15:00,33.04,33.05,33.03,33.04,24200.0,24.7412,24.7487,24.7337,24.7412,24200.0
2012-12-14 13:20:00,33.04,33.04,32.99,32.99,50200.0,24.7412,24.7412,24.7038,24.7038,50200.0
2012-12-14 13:25:00,32.99,33.01,32.99,33.01,33400.0,24.7038,24.7187,24.7038,24.7187,33400.0
2012-12-14 13:30:00,33.01,33.01,32.99,32.99,66600.0,24.7187,24.7187,24.7038,24.7038,66600.0
2012-12-14 13:35:00,33.0,33.0,32.98,32.99,68000.0,24.7112,24.7112,24.6963,24.7038,68000.0
2012-12-14 13:40:00,32.99,33.0,32.97,32.97,42800.0,24.7038,24.7112,24.6888,24.6888,42800.0
2012-12-14 13:45:00,32.98,33.0,32.96,32.99,85200.0,24.6963,24.7112,24.6813,24.7038,85200.0
2012-12-14 13:50:00,33.0,33.0,32.99,32.99,9000.0,24.7112,24.7112,24.7038,24.7038,9000.0
2012-12-14 13:55:00,33.0,33.0,32.99,32.99,39800.0,24.7112,24.7112,24.7038,24.7038,39800.0
2012-12-14 14:00:00,32.99,33.0,32.93,32.95,139400.0,24.7038,24.7112,24.6588,24.6738,139400.0
2012-12-14 14:05:00,32.95,32.99,32.94,32.99,68600.0,24.6738,24.7038,24.6663,24.7038,68600.0
2012-12-14 14:10:00,32.99,32.99,32.97,32.98,28400.0,24.7038,24.7038,24.6888,24.6963,28400.0
2012-12-14 14:15:00,32.98,32.98,32.96,32.97,81600.0,24.6963,24.6963,24.6813,24.6888,81600.0
2012-12-14 14:20:00,32.97,32.98,32.94,32.95,104400.0,24.6888,24.6963,24.6663,24.6738,104400.0
2012-12-14 14:25:00,32.94,32.96,32.92,32.94,72400.0,24.6663,24.6813,24.6513,24.6663,72400.0
2012-12-14 14:30:00,32.94,32.94,32.9,32.9,121400.0,24.6663,24.6663,24.6364,24.6364,121400.0
2012-12-14 14:35:00,32.9,32.95,32.9,32.94,126600.0,24.6364,24.6738,24.6364,24.6663,126600.0
2012-12-14 14:40:00,32.94,32.95,32.93,32.95,56200.0,24.6663,24.6738,24.6588,24.6738,56200.0
2012-12-14 14:45:00,32.95,32.96,32.94,32.95,26800.0,24.6738,24.6813,24.6663,24.6738,26800.0
2012-12-14 14:50:00,32.95,32.97,32.94,32.95,57600.0,24.6738,24.6888,24.6663,24.6738,57600.0
2012-12-14 14:55:00,32.96,32.96,32.85,32.86,131200.0,24.6813,24.6813,24.5989,24.6064,131200.0
2012-12-14 15:00:00,32.86,32.9,32.86,32.88,105400.0,24.6064,24.6364,24.6064,24.6214,105400.0
2012-12-14 15:05:00,32.89,32.89,32.84,32.86,126600.0,24.6289,24.6289,24.5914,24.6064,126600.0
2012-12-14 15:10:00,32.86,32.9,32.85,32.9,87000.0,24.6064,24.6364,24.5989,24.6364,87000.0
2012-12-14 15:15:00,32.89,32.9,32.88,32.88,113400.0,24.6289,24.6364,24.6214,24.6214,113400.0
2012-12-14 15:20:00,32.87,32.89,32.87,32.88,85200.0,24.6139,24.6289,24.6139,24.6214,85200.0
2012-12-14 15:25:00,32.87,32.89,32.85,32.88,136200.0,24.6139,24.6289,24.5989,24.6214,136200.0
2012-12-14 15:30:00,32.89,32.92,32.88,32.91,197400.0,24.6289,24.6513,24.6214,24.6439,197400.0
2012-12-14 15:35:00,32.92,32.94,32.91,32.94,146000.0,24.6513,24.6663,24.6439,24.6663,146000.0
2012-12-14 15:40:00,32.94,32.95,32.93,32.95,154200.0,24.6663,24.6738,24.6588,24.6738,154200.0
2012-12-14 15:45:00,32.96,32.99,32.95,32.96,248400.0,24.6813,24.7038,24.6738,24.6813,248400.0
2012-12-14 15:50:00,32.97,32.99,32.92,32.94,216200.0,24.6888,24.7038,24.6513,24.6663,216200.0
2012-12-14 15:55:00,32.93,33.0,32.93,32.98,452800.0,24.6588,24.7112,24.6588,24.6963,452800.0
2012-12-17 09:30:00,33.09,33.1,32.9,32.97,79900.0,24.7786,24.7861,24.6364,24.6888,79900.0
2012-12-17 09:35:00,32.99,33.24,32.99,33.13,48000.0,24.7038,24.891,24.7038,24.8086,48000.0
2012-12-17 09:40:00,33.11,33.15,33.04,33.12,102700.0,24.7936,24.8236,24.7412,24.8011,102700.0
2012-12-17 09:45:00,33.12,33.13,33.0,33.05,65200.0,24.8011,24.8086,24.7112,24.7487,65200.0
2012-12-17 09:50:00,33.05,33.07,32.84,32.91,102100.0,24.7487,24.7637,24.5914,24.6439,102100.0
2012-12-17 09:55:00,32.91,32.95,32.82,32.94,95100.0,24.6439,24.6738,24.5765,24.6663,95100.0
2012-12-17 10:00:00,32.95,33.02,32.95,32.98,70500.0,24.6738,24.7262,24.6738,24.6963,70500.0
2012-12-17 10:05:00,32.97,32.99,32.91,32.95,31800.0,24.6888,24.7038,24.6439,24.6738,31800.0
2012-12-17 10:10:00,32.95,32.96,32.8,32.8,47400.0,24.6738,24.6813,24.5615,24.5615,47400.0
2012-12-17 10:15:00,32.8,32.81,32.73,32.76,45400.0,24.5615,24.569,24.5091,24.5315,45400.0
2012-12-17 10:20:00,32.76,32.83,32.75,32.76,61600.0,24.5315,24.5839,24.524,24.5315,61600.0
2012-12-17 10:25:00,32.77,32.86,32.76,32.86,32100.0,24.539,24.6064,24.5315,24.6064,32100.0
2012-12-17 10:30:00,32.87,32.91,32.85,32.91,89300.0,24.6139,24.6439,24.5989,24.6439,89300.0
2012-12-17 10:35:00,32.92,33.0,32.9,32.98,71500.0,24.6513,24.7112,24.6364,24.6963,71500.0
2012-12-17 10:40:00,32.99,33.0,32.93,32.93,48400.0,24.7038,24.7112,24.6588,24.6588,48400.0
2012-12-17 10:45:00,32.93,32.99,32.93,32.99,35100.0,24.6588,24.7038,24.6588,24.7038,35100.0
2012-12-17 10:50:00,33.0,33.01,32.94,32.94,72800.0,24.7112,24.7187,24.6663,24.6663,72800.0
2012-12-17 10:55:00,32.95,32.95,32.92,32.92,25600.0,24.6738,24.6738,24.6513,24.6513,25600.0
2012-12-17 11:00:00,32.93,33.0,32.92,32.98,37200.0,24.6588,24.7112,24.6513,24.6963,37200.0
2012-12-17 11:05:00,32.98,33.04,32.98,33.02,28200.0,24.6963,24.7412,24.6963,24.7262,28200.0
2012-12-17 11:10:00,33.02,33.11,33.02,33.09,45100.0,24.7262,24.7936,24.7262,24.7786,45100.0
2012-12-17 11:15:00,33.09,33.13,33.09,33.12,20500.0,24.7786,24.8086,24.7786,24.8011,20500.0
2012-12-17 11:20:00,33.11,33.12,33.08,33.08,29000.0,24.7936,24.8011,24.7712,24.7712,29000.0
2012-12-17 11:25:00,33.08,33.09,33.01,33.02,39900.0,24.7712,24.7786,24.7187,24.7262,39900.0
2012-12-17 11:30:00,33.02,33.12,33.01,33.09,56100.0,24.7262,24.8011,24.7187,24.7786,56100.0
2012-12-17 11:35:00,33.1,33.15,33.08,33.11,30400.0,24.7861,24.8236,24.7712,24.7936,30400.0
2012-12-17 11:40:00,33.1,33.19,33.1,33.14,42900.0,24.7861,24.8535,24.7861,24.8161,42900.0
2012-12-17 11:45:00,33.15,33.18,33.14,33.16,22900.0,24.8236,24.846,24.8161,24.8311,22900.0
2012-12-17 11:50:00,33.16,33.21,33.16,33.2,33300.0,24.8311,24.8685,24.8311,24.861,33300.0
2012-12-17 11:55:00,33.2,33.21,33.18,33.2,20700.0,24.861,24.8685,24.846,24.861,20700.0
2012-12-17 12:00:00,33.21,33.22,33.18,33.2,33000.0,24.8685,24.876,24.846,24.861,33000.0
2012-12-17 12:05:00,33.2,33.23,33.2,33.21,43400.0,24.861,24.8835,24.861,24.8685,43400.0
2012-12-17 12:10:00,33.22,33.25,33.22,33.22,17800.0,24.876,24.8985,24.876,24.876,17800.0
2012-12-17 12:15:00,33.22,33.25,33.21,33.25,18600.0,24.876,24.8985,24.8685,24.8985,18600.0
2012-12-17 12:20:00,33.25,33.3,33.24,33.29,37500.0,24.8985,24.9359,24.891,24.9284,37500.0
2012-12-17 12:25:00,33.29,33.33,33.29,33.33,24700.0,24.9284,24.9584,24.9284,24.9584,24700.0
2012-12-17 12:30:00,33.32,33.33,33.31,33.33,22400.0,24.9509,24.9584,24.9434,24.9584,22400.0
2012-12-17 12:35:00,33.33,33.33,33.29,33.3,46300.0,24.9584,24.9584,24.9284,24.9359,46300.0
2012-12-17 12:40:00,33.29,33.3,33.25,33.26,20300.0,24.9284,24.9359,24.8985,24.9059,20300.0
2012-12-17 12:45:00,33.26,33.26,33.19,33.2,66700.0,24.9059,24.9059,24.8535,24.861,66700.0
2012-12-17 12:50:00,33.21,33.21,33.15,33.16,67500.0,24.8685,24.8685,24.8236,24.8311,67500.0
2012-12-17 12:55:00,33.15,33.16,33.13,33.15,38700.0,24.8236,24.8311,24.8086,24.8236,38700.0
2012-12-17 13:00:00,33.14,33.15,33.13,33.13,14900.0,24.8161,24.8236,24.8086,24.8086,14900.0
2012-12-17 13:05:00,33.14,33.14,33.09,33.09,12600.0,24.8161,24.8161,24.7786,24.7786,12600.0
2012-12-17 13:10:00,33.1,33.1,33.07,33.07,30500.0,24.7861,24.7861,24.7637,24.7637,30500.0
2012-12-17 13:15:00,33.07,33.09,33.04,33.05,28700.0,24.7637,24.7786,24.7412,24.7487,28700.0
2012-12-17 13:20:00,33.05,33.06,33.04,33.06,22500.0,24.7487,24.7562,24.7412,24.7562,22500.0
2012-12-17 13:25:00,33.06,33.06,33.02,33.03,15100.0,24.7562,24.7562,24.7262,24.7337,15100.0
2012-12-17 13:30:00,33.04,33.04,33.0,33.01,53600.0,24.7412,24.7412,24.7112,24.7187,53600.0
2012-12-17 13:35:00,33.02,33.03,33.01,33.01,6800.0,24.7262,24.7337,24.7187,24.7187,6800.0
2012-12-17 13:40:00,33.01,33.03,32.99,32.99,26200.0,24.7187,24.7337,24.7038,24.7038,26200.0
2012-12-17 13:45:00,32.99,33.03,32.99,33.01,57700.0,24.7038,24.7337,24.7038,24.7187,57700.0
2012-12-17 13:50:00,33.01,33.02,33.01,33.02,19300.0,24.7187,24.7262,24.7187,24.7262,19300.0
2012-12-17 13:55:00,33.01,33.03,33.01,33.02,20200.0,24.7187,24.7337,24.7187,24.7262,20200.0
2012-12-17 14:00:00,33.02,33.08,33.01,33.04,32700.0,24.7262,24.7712,24.7187,24.7412,32700.0
2012-12-17 14:05:00,33.04,33.08,33.03,33.08,30600.0,24.7412,24.7712,24.7337,24.7712,30600.0
2012-12-17 14:10:00,33.07,33.08,33.05,33.06,21000.0,24.7637,24.7712,24.7487,24.7562,21000.0
2012-12-17 14:15:00,33.06,33.07,33.01,33.02,16200.0,24.7562,24.7637,24.7187,24.7262,16200.0
2012-12-17 14:20:00,33.01,33.02,32.96,32.98,46400.0,24.7187,24.7262,24.6813,24.6963,46400.0
2012-12-17 14:25:00,32.98,32.99,32.96,32.98,19100.0,24.6963,24.7038,24.6813,24.6963,19100.0
2012-12-17 14:30:00,32.97,33.02,32.97,33.0,20300.0,24.6888,24.7262,24.6888,24.7112,20300.0
2012-12-17 14:35:00,33.01,33.02,32.98,33.0,14100.0,24.7187,24.7262,24.6963,24.7112,14100.0
2012-12-17 14:40:00,33.0,33.03,32.98,33.02,23400.0,24.7112,24.7337,24.6963,24.7262,23400.0
2012-12-17 14:45:00,33.01,33.05,33.01,33.04,15100.0,24.7187,24.7487,24.7187,24.7412,15100.0
2012-12-17 14:50:00,33.04,33.06,33.03,33.04,14600.0,24.7412,24.7562,24.7337,24.7412,14600.0
2012-12-17 14:55:00,33.05,33.08,33.04,33.06,23700.0,24.7487,24.7712,24.7412,24.7562,23700.0
2012-12-17 15:00:00,33.05,33.06,33.03,33.06,31500.0,24.7487,24.7562,24.7337,24.7562,31500.0
2012-12-17 15:05:00,33.06,33.09,33.04,33.09,34400.0,24.7562,24.7786,24.7412,24.7786,34400.0
2012-12-17 15:10:00,33.09,33.09,33.04,33.05,24100.0,24.7786,24.7786,24.7412,24.7487,24100.0
2012-12-17 15:15:00,33.04,33.05,32.99,32.99,26600.0,24.7412,24.7487,24.7038,24.7038,26600.0
2012-12-17 15:20:00,32.98,33.0,32.97,32.98,59900.0,24.6963,24.7112,24.6888,24.6963,59900.0
2012-12-17 15:25:00,32.99,33.0,32.97,32.97,46900.0,24.7038,24.7112,24.6888,24.6888,46900.0
2012-12-17 15:30:00,32.98,33.0,32.97,32.99,44900.0,24.6963,24.7112,24.6888,24.7038,44900.0
2012-12-17 15:35:00,33.0,33.02,32.99,33.02,34100.0,24.7112,24.7262,24.7038,24.7262,34100.0
2012-12-17 15:40:00,33.01,33.06,33.0,33.06,41300.0,24.7187,24.7562,24.7112,24.7562,41300.0
2012-12-17 15:45:00,33.05,33.07,33.04,33.06,47500.0,24.7487,24.7637,24.7412,24.7562,47500.0
2012-12-17 15:50:00,33.06,33.1,33.04,33.1,81500.0,24.7562,24.7861,24.7412,24.7861,81500.0
2012-12-17 15:55:00,33.1,33.18,33.09,33.18,106100.0,24.7861,24.846,24.7786,24.846,106100.0
2012-12-18 09:30:00,33.24,33.54,33.21,33.46,261600.0,24.891,25.1156,24.8685,25.0557,261600.0
2012-12-18 09:35:00,33.47,33.55,33.45,33.52,139800.0,25.0632,25.1231,25.0482,25.1006,139800.0
2012-12-18 09:40:00,33.53,33.61,33.52,33.55,91000.0,25.1081,25.168,25.1006,25.1231,91000.0
2012-12-18 09:45:00,33.55,33.82,33.55,33.79,166200.0,25.1231,25.3253,25.1231,25.3028,166200.0
2012-12-18 09:50:00,33.8,33.84,33.76,33.82,194400.0,25.3103,25.3403,25.2804,25.3253,194400.0
2012-12-18 09:55:00,33.82,33.85,33.7,33.7,77400.0,25.3253,25.3478,25.2354,25.2354,77400.0
2012-12-18 10:00:00,33.69,33.74,33.68,33.68,116000.0,25.2279,25.2654,25.2205,25.2205,116000.0
2012-12-18 10:05:00,33.67,33.69,33.62,33.63,116400.0,25.213,25.2279,25.1755,25.183,116400.0
2012-12-18 10:10:00,33.64,33.75,33.64,33.75,145600.0,25.1905,25.2729,25.1905,25.2729,145600.0
2012-12-18 10:15:00,33.75,33.76,33.68,33.69,118200.0,25.2729,25.2804,25.2205,25.2279,118200.0
2012-12-18 10:20:00,33.69,33.77,33.68,33.77,58400.0,25.2279,25.2878,25.2205,25.2878,58400.0
2012-12-18 10:25:00,33.78,33.82,33.73,33.82,79200.0,25.2953,25.3253,25.2579,25.3253,79200.0
2012-12-18 10:30:00,33.82,33.85,33.8,33.84,75200.0,25.3253,25.3478,25.3103,25.3403,75200.0
2012-12-18 10:35:00,33.85,33.88,33.84,33.86,57800.0,25.3478,25.3702,25.3403,25.3552,57800.0
2012-12-18 10:40:00,33.86,33.94,33.85,33.92,95800.0,25.3552,25.4151,25.3478,25.4002,95800.0
2012-12-18 10:45:00,33.92,33.96,33.92,33.92,124800.0,25.4002,25.4301,25.4002,25.4002,124800.0
2012-12-18 10:50:00,33.93,33.93,33.86,33.91,87000.0,25.4077,25.4077,25.3552,25.3927,87000.0
2012-12-18 10:55:00,33.91,33.92,33.9,33.91,62600.0,25.3927,25.4002,25.3852,25.3927,62600.0
2012-12-18 11:00:00,33.92,33.93,33.9,33.9,89200.0,25.4002,25.4077,25.3852,25.3852,89200.0
2012-12-18 11:05:00,33.91,33.97,33.9,33.94,72000.0,25.3927,25.4376,25.3852,25.4151,72000.0
2012-12-18 11:10:00,33.95,33.99,33.95,33.97,77800.0,25.4226,25.4526,25.4226,25.4376,77800.0
2012-12-18 11:15:00,33.98,34.0,33.97,34.0,161600.0,25.4451,25.4601,25.4376,25.4601,161600.0
2012-12-18 11:20:00,33.99,34.0,33.96,33.98,60600.0,25.4526,25.4601,25.4301,25.4451,60600.0
2012-12-18 11:25:00,33.98,33.98,33.94,33.94,103400.0,25.4451,25.4451,25.4151,25.4151,103400.0
2012-12-18 11:30:00,33.94,33.97,33.94,33.97,48000.0,25.4151,25.4376,25.4151,25.4376,48000.0
2012-12-18 11:35:00,33.96,34.0,33.96,33.99,69800.0,25.4301,25.4601,25.4301,25.4526,69800.0
2012-12-18 11:40:00,34.0,34.0,33.95,33.97,58800.0,25.4601,25.4601,25.4226,25.4376,58800.0
2012-12-18 11:45:00,33.97,34.03,33.96,34.0,171200.0,25.4376,25.4825,25.4301,25.4601,171200.0
2012-12-18 11:50:00,34.0,34.0,33.97,33.98,25400.0,25.4601,25.4601,25.4376,25.4451,25400.0
2012-12-18 11:55:00,33.98,34.0,33.98,33.98,44000.0,25.4451,25.4601,25.4451,25.4451,44000.0
2012-12-18 12:00:00,33.98,33.99,33.95,33.96,44400.0,25.4451,25.4526,25.4226,25.4301,44400.0
2012-12-18 12:05:00,33.96,33.97,33.94,33.94,59200.0,25.4301,25.4376,25.4151,25.4151,59200.0
2012-12-18 12:10:00,33.95,33.95,33.89,33.9,132200.0,25.4226,25.4226,25.3777,25.3852,132200.0
2012-12-18 12:15:00,33.9,33.93,33.9,33.92,76800.0,25.3852,25.4077,25.3852,25.4002,76800.0
2012-12-18 12:20:00,33.93,33.94,33.89,33.91,84400.0,25.4077,25.4151,25.3777,25.3927,84400.0
2012-12-18 12:25:00,33.91,33.91,33.88,33.89,55600.0,25.3927,25.3927,25.3702,25.3777,55600.0
2012-12-18 12:30:00,33.9,33.92,33.9,33.92,45000.0,25.3852,25.4002,25.3852,25.4002,45000.0
2012-12-18 12:35:00,33.92,34.01,33.91,34.0,115000.0,25.4002,25.4676,25.3927,25.4601,115000.0
2012-12-18 12:40:00,34.02,34.08,34.02,34.03,71000.0,25.4751,25.52,25.4751,25.4825,71000.0
2012-12-18 12:45:00,34.03,34.03,33.98,34.02,75000.0,25.4825,25.4825,25.4451,25.4751,75000.0
2012-12-18 12:50:00,34.02,34.07,34.0,34.04,79600.0,25.4751,25.5125,25.4601,25.49,79600.0
2012-12-18 12:55:00,34.05,34.05,34.02,34.04,46600.0,25.4975,25.4975,25.4751,25.49,46600.0
2012-12-18 13:00:00,34.03,34.04,34.02,34.03,32200.0,25.4825,25.49,25.4751,25.4825,32200.0
2012-12-18 13:05:00,34.04,34.06,34.04,34.06,33400.0,25.49,25.505,25.49,25.505,33400.0
2012-12-18 13:10:00,34.06,34.08,34.0,34.04,264000.0,25.505,25.52,25.4601,25.49,264000.0
2012-12-18 13:15:00,34.04,34.05,34.01,34.03,114800.0,25.49,25.4975,25.4676,25.4825,114800.0
2012-12-18 13:20:00,34.02,34.03,33.98,34.0,106200.0,25.4751,25.4825,25.4451,25.4601,106200.0
2012-12-18 13:25:00,34.0,34.02,33.98,34.0,133400.0,25.4601,25.4751,25.4451,25.4601,133400.0
2012-12-18 13:30:00,34.0,34.0,33.94,33.99,212400.0,25.4601,25.4601,25.4151,25.4526,212400.0
2012-12-18 13:35:00,33.99,34.0,33.95,33.98,105800.0,25.4526,25.4601,25.4226,25.4451,105800.0
2012-12-18 13:40:00,33.98,34.02,33.97,34.01,47800.0,25.4451,25.4751,25.4376,25.4676,47800.0
2012-12-18 13:45:00,34.01,34.02,33.99,34.0,84000.0,25.4676,25.4751,25.4526,25.4601,84000.0
2012-12-18 13:50:00,34.0,34.02,33.98,34.01,157600.0,25.4601,25.4751,25.4451,25.4676,157600.0
2012-12-18 13:55:00,34.01,34.01,33.96,33.99,254000.0,25.4676,25.4676,25.4301,25.4526,254000.0
2012-12-18 14:00:00,33.99,34.03,33.98,34.03,199800.0,25.4526,25.4825,25.4451,25.4825,199800.0
2012-12-18 14:05:00,34.02,34.04,34.02,34.02,108000.0,25.4751,25.49,25.4751,25.4751,108000.0
2012-12-18 14:10:00,34.02,34.03,34.0,34.03,135000.0,25.4751,25.4825,25.4601,25.4825,135000.0
2012-12-18 14:15:00,34.02,34.05,34.02,34.04,168400.0,25.4751,25.4975,25.4751,25.49,168400.0
2012-12-18 14:20:00,34.03,34.04,33.97,33.98,142800.0,25.4825,25.49,25.4376,25.4451,142800.0
2012-12-18 14:25:00,33.97,33.98,33.95,33.97,77000.0,25.4376,25.4451,25.4226,25.4376,77000.0
2012-12-18 14:30:00,33.97,33.97,33.96,33.97,50000.0,25.4376,25.4376,25.4301,25.4376,50000.0
2012-12-18 14:35:00,33.96,33.99,33.93,33.99,86400.0,25.4301,25.4526,25.4077,25.4526,86400.0
2012-12-18 14:40:00,34.0,34.01,33.98,34.0,43600.0,25.4601,25.4676,25.4451,25.4601,43600.0
2012-12-18 14:45:00,34.0,34.05,34.0,34.03,64600.0,25.4601,25.4975,25.4601,25.4825,64600.0
2012-12-18 14:50:00,34.03,34.04,34.02,34.03,20800.0,25.4825,25.49,25.4751,25.4825,20800.0
2012-12-18 14:55:00,34.04,34.05,34.03,34.05,25800.0,25.49,25.4975,25.4825,25.4975,25800.0
2012-12-18 15:00:00,34.05,34.09,34.04,34.09,111200.0,25.4975,25.5275,25.49,25.5275,111200.0
2012-12-18 15:05:00,34.09,34.1,34.05,34.08,154200.0,25.5275,25.535,25.4975,25.52,154200.0
2012-12-18 15:10:00,34.09,34.14,34.08,34.11,306600.0,25.5275,25.5649,25.52,25.5424,306600.0
2012-12-18 15:15:00,34.11,34.12,34.07,34.09,147000.0,25.5424,25.5499,25.5125,25.5275,147000.0
2012-12-18 15:20:00,34.1,34.1,34.05,34.09,183600.0,25.535,25.535,25.4975,25.5275,183600.0
2012-12-18 15:25:00,34.09,34.1,34.05,34.1,112800.0,25.5275,25.535,25.4975,25.535,112800.0
2012-12-18 15:30:00,34.09,34.12,34.07,34.12,109800.0,25.5275,25.5499,25.5125,25.5499,109800.0
2012-12-18 15:35:00,34.11,34.16,34.11,34.14,273400.0,25.5424,25.5799,25.5424,25.5649,273400.0
2012-12-18 15:40:00,34.14,34.21,34.13,34.19,221600.0,25.5649,25.6173,25.5574,25.6024,221600.0
2012-12-18 15:45:00,34.18,34.2,34.17,34.2,293000.0,25.5949,25.6098,25.5874,25.6098,293000.0
2012-12-18 15:50:00,34.2,34.24,34.2,34.23,580000.0,25.6098,25.6398,25.6098,25.6323,580000.0
2012-12-18 15:55:00,34.23,34.3,34.23,34.28,835800.0,25.6323,25.6847,25.6323,25.6697,835800.0
2012-12-19 09:30:00,34.42,34.5,34.33,34.44,154200.0,25.7746,25.8345,25.7072,25.7896,154200.0
2012-12-19 09:35:00,34.44,34.75,34.43,34.75,158100.0,25.7896,26.0217,25.7821,26.0217,158100.0
2012-12-19 09:40:00,34.75,34.82,34.55,34.55,153800.0,26.0217,26.0741,25.8719,25.8719,153800.0
2012-12-19 09:45:00,34.56,34.57,34.47,34.48,97800.0,25.8794,25.8869,25.812,25.8195,97800.0
2012-12-19 09:50:00,34.49,34.52,34.43,34.48,85600.0,25.827,25.8495,25.7821,25.8195,85600.0
2012-12-19 09:55:00,34.45,34.46,34.39,34.4,52700.0,25.797,25.8045,25.7521,25.7596,52700.0
2012-12-19 10:00:00,34.39,34.39,34.32,34.35,68600.0,25.7521,25.7521,25.6997,25.7222,68600.0
2012-12-19 10:05:00,34.34,34.57,34.34,34.57,128000.0,25.7147,25.8869,25.7147,25.8869,128000.0
2012-12-19 10:10:00,34.57,34.59,34.44,34.49,107800.0,25.8869,25.9019,25.7896,25.827,107800.0
2012-12-19 10:15:00,34.49,34.54,34.45,34.52,112500.0,25.827,25.8644,25.797,25.8495,112500.0
2012-12-19 10:20:00,34.52,34.54,34.48,34.49,114500.0,25.8495,25.8644,25.8195,25.827,114500.0
2012-12-19 10:25:00,34.48,34.59,34.45,34.46,298500.0,25.8195,25.9019,25.797,25.8045,298500.0
2012-12-19 10:30:00,34.46,34.54,34.44,34.5,143900.0,25.8045,25.8644,25.7896,25.8345,143900.0
2012-12-19 10:35:00,34.5,34.52,34.48,34.5,94800.0,25.8345,25.8495,25.8195,25.8345,94800.0
2012-12-19 10:40:00,34.49,34.5,34.43,34.44,74400.0,25.827,25.8345,25.7821,25.7896,74400.0
2012-12-19 10:45:00,34.44,34.48,34.4,34.48,103000.0,25.7896,25.8195,25.7596,25.8195,103000.0
2012-12-19 10:50:00,34.48,34.53,34.45,34.52,74400.0,25.8195,25.857,25.797,25.8495,74400.0
2012-12-19 10:55:00,34.51,34.55,34.49,34.55,49600.0,25.842,25.8719,25.827,25.8719,49600.0
2012-12-19 11:00:00,34.55,34.61,34.52,34.61,42600.0,25.8719,25.9169,25.8495,25.9169,42600.0
2012-12-19 11:05:00,34.61,34.64,34.58,34.61,42300.0,25.9169,25.9393,25.8944,25.9169,42300.0
2012-12-19 11:10:00,34.61,34.62,34.57,34.57,39200.0,25.9169,25.9243,25.8869,25.8869,39200.0
2012-12-19 11:15:00,34.58,34.66,34.58,34.64,50100.0,25.8944,25.9543,25.8944,25.9393,50100.0
2012-12-19 11:20:00,34.65,34.68,34.58,34.59,60600.0,25.9468,25.9693,25.8944,25.9019,60600.0
2012-12-19 11:25:00,34.58,34.59,34.51,34.52,43300.0,25.8944,25.9019,25.842,25.8495,43300.0
2012-12-19 11:30:00,34.53,34.55,34.51,34.55,55600.0,25.857,25.8719,25.842,25.8719,55600.0
2012-12-19 11:35:00,34.54,34.55,34.46,34.47,36400.0,25.8644,25.8719,25.8045,25.812,36400.0
2012-12-19 11:40:00,34.47,34.49,34.41,34.41,62900.0,25.812,25.827,25.7671,25.7671,62900.0
2012-12-19 11:45:00,34.41,34.45,34.38,34.42,75600.0,25.7671,25.797,25.7446,25.7746,75600.0
2012-12-19 11:50:00,34.41,34.43,34.36,34.38,52000.0,25.7671,25.7821,25.7297,25.7446,52000.0
2012-12-19 11:55:00,34.38,34.38,34.3,34.3,65600.0,25.7446,25.7446,25.6847,25.6847,65600.0
2012-12-19 12:00:00,34.3,34.36,34.28,34.3,68800.0,25.6847,25.7297,25.6697,25.6847,68800.0
2012-12-19 12:05:00,34.3,34.32,34.28,34.31,40000.0,25.6847,25.6997,25.6697,25.6922,40000.0
2012-12-19 12:10:00,34.31,34.41,34.31,34.41,29000.0,25.6922,25.7671,25.6922,25.7671,29000.0
2012-12-19 12:15:00,34.41,34.43,34.39,34.43,27200.0,25.7671,25.7821,25.7521,25.7821,27200.0
2012-12-19 12:20:00,34.42,34.47,34.42,34.47,11000.0,25.7746,25.812,25.7746,25.812,11000.0
2012-12-19 12:25:00,34.46,34.54,34.44,34.54,88200.0,25.8045,25.8644,25.7896,25.8644,88200.0
2012-12-19 12:30:00,34.54,34.54,34.43,34.46,40100.0,25.8644,25.8644,25.7821,25.8045,40100.0
2012-12-19 12:35:00,34.45,34.49,34.45,34.49,7500.0,25.797,25.827,25.797,25.827,7500.0
2012-12-19 12:40:00,34.49,34.55,34.48,34.55,32900.0,25.827,25.8719,25.8195,25.8719,32900.0
2012-12-19 12:45:00,34.55,34.56,34.47,34.49,37500.0,25.8719,25.8794,25.812,25.827,37500.0
2012-12-19 12:50:00,34.49,34.49,34.47,34.48,13600.0,25.827,25.827,25.812,25.8195,13600.0
2012-12-19 12:55:00,34.49,34.5,34.46,34.46,18000.0,25.827,25.8345,25.8045,25.8045,18000.0
2012-12-19 13:00:00,34.47,34.49,34.46,34.47,17300.0,25.812,25.827,25.8045,25.812,17300.0
2012-12-19 13:05:00,34.47,34.49,34.47,34.48,10300.0,25.812,25.827,25.812,25.8195,10300.0
2012-12-19 13:10:00,34.49,34.49,34.45,34.46,18800.0,25.827,25.827,25.797,25.8045,18800.0
2012-12-19 13:15:00,34.47,34.47,34.39,34.43,17000.0,25.812,25.812,25.7521,25.7821,17000.0
2012-12-19 13:20:00,34.42,34.45,34.41,34.41,12800.0,25.7746,25.797,25.7671,25.7671,12800.0
2012-12-19 13:25:00,34.41,34.45,34.41,34.44,20800.0,25.7671,25.797,25.7671,25.7896,20800.0
2012-12-19 13:30:00,34.45,34.45,34.41,34.45,17000.0,25.797,25.797,25.7671,25.797,17000.0
2012-12-19 13:35:00,34.44,34.45,34.36,34.36,16500.0,25.7896,25.797,25.7297,25.7297,16500.0
2012-12-19 13:40:00,34.37,34.38,34.35,34.35,40900.0,25.7371,25.7446,25.7222,25.7222,40900.0
2012-12-19 13:45:00,34.35,34.4,34.31,34.39,39500.0,25.7222,25.7596,25.6922,25.7521,39500.0
2012-12-19 13:50:00,34.4,34.44,34.39,34.41,50100.0,25.7596,25.7896,25.7521,25.7671,50100.0
2012-12-19 13:55:00,34.42,34.45,34.41,34.43,37400.0,25.7746,25.797,25.7671,25.7821,37400.0
2012-12-19 14:00:00,34.42,34.44,34.35,34.4,74300.0,25.7746,25.7896,25.7222,25.7596,74300.0
2012-12-19 14:05:00,34.4,34.44,34.36,34.36,35700.0,25.7596,25.7896,25.7297,25.7297,35700.0
2012-12-19 14:10:00,34.37,34.37,34.32,34.36,45500.0,25.7371,25.7371,25.6997,25.7297,45500.0
2012-12-19 14:15:00,34.36,34.39,34.34,34.39,114300.0,25.7297,25.7521,25.7147,25.7521,114300.0
2012-12-19 14:20:00,34.4,34.42,34.39,34.4,28100.0,25.7596,25.7746,25.7521,25.7596,28100.0
2012-12-19 14:25:00,34.41,34.41,34.36,34.39,66700.0,25.7671,25.7671,25.7297,25.7521,66700.0
2012-12-19 14:30:00,34.39,34.39,34.34,34.35,33800.0,25.7521,25.7521,25.7147,25.7222,33800.0
2012-12-19 14:35:00,34.35,34.38,34.34,34.37,30400.0,25.7222,25.7446,25.7147,25.7371,30400.0
2012-12-19 14:40:00,34.37,34.41,34.3,34.32,118800.0,25.7371,25.7671,25.6847,25.6997,118800.0
2012-12-19 14:45:00,34.31,34.32,34.3,34.3,38700.0,25.6922,25.6997,25.6847,25.6847,38700.0
2012-12-19 14:50:00,34.3,34.3,34.24,34.25,56400.0,25.6847,25.6847,25.6398,25.6473,56400.0
2012-12-19 14:55:00,34.25,34.36,34.24,34.36,94900.0,25.6473,25.7297,25.6398,25.7297,94900.0
2012-12-19 15:00:00,34.36,34.39,34.35,34.37,37100.0,25.7297,25.7521,25.7222,25.7371,37100.0
2012-12-19 15:05:00,34.37,34.38,34.31,34.32,65200.0,25.7371,25.7446,25.6922,25.6997,65200.0
2012-12-19 15:10:00,34.32,34.33,34.27,34.28,126700.0,25.6997,25.7072,25.6623,25.6697,126700.0
2012-12-19 15:15:00,34.28,34.33,34.27,34.28,50700.0,25.6697,25.7072,25.6623,25.6697,50700.0
2012-12-19 15:20:00,34.28,34.32,34.28,34.32,38700.0,25.6697,25.6997,25.6697,25.6997,38700.0
2012-12-19 15:25:00,34.32,34.34,34.31,34.32,45100.0,25.6997,25.7147,25.6922,25.6997,45100.0
2012-12-19 15:30:00,34.32,34.36,34.31,34.35,80300.0,25.6997,25.7297,25.6922,25.7222,80300.0
2012-12-19 15:35:00,34.35,34.44,34.35,34.43,112000.0,25.7222,25.7896,25.7222,25.7821,112000.0
2012-12-19 15:40:00,34.44,34.52,34.43,34.49,153000.0,25.7896,25.8495,25.7821,25.827,153000.0
2012-12-19 15:45:00,34.49,34.49,34.4,34.4,91000.0,25.827,25.827,25.7596,25.7596,91000.0
2012-12-19 15:50:00,34.4,34.4,34.33,34.36,271900.0,25.7596,25.7596,25.7072,25.7297,271900.0
2012-12-19 15:55:00,34.36,34.41,34.29,34.29,309400.0,25.7297,25.7671,25.6772,25.6772,309400.0
2012-12-20 09:30:00,34.26,34.42,34.13,34.23,109200.0,25.6548,25.7746,25.5574,25.6323,109200.0
2012-12-20 09:35:00,34.22,34.23,34.11,34.13,90100.0,25.6248,25.6323,25.5424,25.5574,90100.0
2012-12-20 09:40:00,34.13,34.14,33.94,33.96,104600.0,25.5574,25.5649,25.4151,25.4301,104600.0
2012-12-20 09:45:00,33.97,34.1,33.95,34.1,53100.0,25.4376,25.535,25.4226,25.535,53100.0
2012-12-20 09:50:00,34.1,34.19,34.07,34.08,107500.0,25.535,25.6024,25.5125,25.52,107500.0
2012-12-20 09:55:00,34.06,34.1,34.01,34.01,56100.0,25.505,25.535,25.4676,25.4676,56100.0
2012-12-20 10:00:00,34.04,34.21,34.01,34.19,85500.0,25.49,25.6173,25.4676,25.6024,85500.0
2012-12-20 10:05:00,34.18,34.26,34.16,34.26,50200.0,25.5949,25.6548,25.5799,25.6548,50200.0
2012-12-20 10:10:00,34.26,34.3,34.25,34.29,36800.0,25.6548,25.6847,25.6473,25.6772,36800.0
2012-12-20 10:15:00,34.29,34.29,34.24,34.25,57200.0,25.6772,25.6772,25.6398,25.6473,57200.0
2012-12-20 10:20:00,34.25,34.26,34.14,34.16,45500.0,25.6473,25.6548,25.5649,25.5799,45500.0
2012-12-20 10:25:00,34.16,34.18,34.08,34.08,35600.0,25.5799,25.5949,25.52,25.52,35600.0
2012-12-20 10:30:00,34.08,34.09,34.02,34.09,58600.0,25.52,25.5275,25.4751,25.5275,58600.0
2012-12-20 10:35:00,34.09,34.15,34.08,34.12,53400.0,25.5275,25.5724,25.52,25.5499,53400.0
2012-12-20 10:40:00,34.13,34.13,34.07,34.07,104600.0,25.5574,25.5574,25.5125,25.5125,104600.0
2012-12-20 10:45:00,34.06,34.06,34.02,34.05,54900.0,25.505,25.505,25.4751,25.4975,54900.0
2012-12-20 10:50:00,34.05,34.05,34.02,34.02,42400.0,25.4975,25.4975,25.4751,25.4751,42400.0
2012-12-20 10:55:00,34.03,34.03,33.98,33.99,28600.0,25.4825,25.4825,25.4451,25.4526,28600.0
2012-12-20 11:00:00,34.0,34.0,33.97,34.0,33400.0,25.4601,25.4601,25.4376,25.4601,33400.0
2012-12-20 11:05:00,34.0,34.05,34.0,34.05,37400.0,25.4601,25.4975,25.4601,25.4975,37400.0
2012-12-20 11:10:00,34.04,34.05,33.97,33.97,32300.0,25.49,25.4975,25.4376,25.4376,32300.0
2012-12-20 11:15:00,33.97,34.0,33.97,34.0,35100.0,25.4376,25.4601,25.4376,25.4601,35100.0
2012-12-20 11:20:00,34.01,34.05,34.0,34.0,42900.0,25.4676,25.4975,25.4601,25.4601,42900.0
2012-12-20 11:25:00,34.01,34.01,33.95,33.97,35300.0,25.4676,25.4676,25.4226,25.4376,35300.0
2012-12-20 11:30:00,33.97,34.0,33.96,33.98,21400.0,25.4376,25.4601,25.4301,25.4451,21400.0
2012-12-20 11:35:00,33.98,34.0,33.98,33.99,41000.0,25.4451,25.4601,25.4451,25.4526,41000.0
2012-12-20 11:40:00,33.98,33.99,33.97,33.98,43100.0,25.4451,25.4526,25.4376,25.4451,43100.0
2012-12-20 11:45:00,33.98,33.99,33.96,33.98,34200.0,25.4451,25.4526,25.4301,25.4451,34200.0
2012-12-20 11:50:00,33.99,33.99,33.96,33.97,49900.0,25.4526,25.4526,25.4301,25.4376,49900.0
2012-12-20 11:55:00,33.96,33.97,33.96,33.97,11600.0,25.4301,25.4376,25.4301,25.4376,11600.0
2012-12-20 12:00:00,33.98,33.98,33.95,33.97,47200.0,25.4451,25.4451,25.4226,25.4376,47200.0
2012-12-20 12:05:00,33.98,34.0,33.96,33.99,19600.0,25.4451,25.4601,25.4301,25.4526,19600.0
2012-12-20 12:10:00,34.0,34.0,33.98,33.98,24400.0,25.4601,25.4601,25.4451,25.4451,24400.0
2012-12-20 12:15:00,33.98,33.99,33.97,33.98,20900.0,25.4451,25.4526,25.4376,25.4451,20900.0
2012-12-20 12:20:00,33.98,33.98,33.94,33.95,32300.0,25.4451,25.4451,25.4151,25.4226,32300.0
2012-12-20 12:25:00,33.97,33.99,33.92,33.92,41600.0,25.4376,25.4526,25.4002,25.4002,41600.0
2012-12-20 12:30:00,33.93,33.94,33.92,33.93,30700.0,25.4077,25.4151,25.4002,25.4077,30700.0
2012-12-20 12:35:00,33.93,33.93,33.89,33.89,47000.0,25.4077,25.4077,25.3777,25.3777,47000.0
2012-12-20 12:40:00,33.89,33.91,33.89,33.9,25700.0,25.3777,25.3927,25.3777,25.3852,25700.0
2012-12-20 12:45:00,33.89,33.9,33.89,33.9,22100.0,25.3777,25.3852,25.3777,25.3852,22100.0
2012-12-20 12:50:00,33.9,33.94,33.89,33.92,52000.0,25.3852,25.4151,25.3777,25.4002,52000.0
2012-12-20 12:55:00,33.91,33.95,33.91,33.94,28800.0,25.3927,25.4226,25.3927,25.4151,28800.0
2012-12-20 13:00:00,33.94,33.95,33.91,33.95,62300.0,25.4151,25.4226,25.3927,25.4226,62300.0
2012-12-20 13:05:00,33.95,33.98,33.95,33.98,37100.0,25.4226,25.4451,25.4226,25.4451,37100.0
2012-12-20 13:10:00,33.99,33.99,33.98,33.99,35900.0,25.4526,25.4526,25.4451,25.4526,35900.0
2012-12-20 13:15:00,33.99,33.99,33.95,33.97,41800.0,25.4526,25.4526,25.4226,25.4376,41800.0
2012-12-20 13:20:00,33.98,34.0,33.95,33.99,30400.0,25.4451,25.4601,25.4226,25.4526,30400.0
2012-12-20 13:25:00,33.99,34.0,33.98,34.0,44300.0,25.4526,25.4601,25.4451,25.4601,44300.0
2012-12-20 13:30:00,34.0,34.02,33.98,34.01,35800.0,25.4601,25.4751,25.4451,25.4676,35800.0
2012-12-20 13:35:00,34.0,34.11,34.0,34.09,43200.0,25.4601,25.5424,25.4601,25.5275,43200.0
2012-12-20 13:40:00,34.1,34.12,34.08,34.11,46700.0,25.535,25.5499,25.52,25.5424,46700.0
2012-12-20 13:45:00,34.11,34.14,34.11,34.11,58200.0,25.5424,25.5649,25.5424,25.5424,58200.0
2012-12-20 13:50:00,34.1,34.12,34.1,34.12,17600.0,25.535,25.5499,25.535,25.5499,17600.0
2012-12-20 13:55:00,34.12,34.12,34.08,34.09,23000.0,25.5499,25.5499,25.52,25.5275,23000.0
2012-12-20 14:00:00,34.09,34.1,34.07,34.09,18500.0,25.5275,25.535,25.5125,25.5275,18500.0
2012-12-20 14:05:00,34.09,34.09,34.06,34.07,29300.0,25.5275,25.5275,25.505,25.5125,29300.0
2012-12-20 14:10:00,34.07,34.07,34.05,34.06,38800.0,25.5125,25.5125,25.4975,25.505,38800.0
2012-12-20 14:15:00,34.07,34.11,34.06,34.08,59300.0,25.5125,25.5424,25.505,25.52,59300.0
2012-12-20 14:20:00,34.09,34.1,34.07,34.08,19300.0,25.5275,25.535,25.5125,25.52,19300.0
2012-12-20 14:25:00,34.08,34.1,34.07,34.09,19100.0,25.52,25.535,25.5125,25.5275,19100.0
2012-12-20 14:30:00,34.09,34.14,34.08,34.14,41100.0,25.5275,25.5649,25.52,25.5649,41100.0
2012-12-20 14:35:00,34.14,34.16,34.13,34.15,68400.0,25.5649,25.5799,25.5574,25.5724,68400.0
2012-12-20 14:40:00,34.14,34.17,34.13,34.16,25300.0,25.5649,25.5874,25.5574,25.5799,25300.0
2012-12-20 14:45:00,34.16,34.19,34.15,34.18,23200.0,25.5799,25.6024,25.5724,25.5949,23200.0
2012-12-20 14:50:00,34.18,34.18,34.15,34.16,50200.0,25.5949,25.5949,25.5724,25.5799,50200.0
2012-12-20 14:55:00,34.16,34.16,34.13,34.13,46300.0,25.5799,25.5799,25.5574,25.5574,46300.0
2012-12-20 15:00:00,34.13,34.14,34.09,34.09,56400.0,25.5574,25.5649,25.5275,25.5275,56400.0
2012-12-20 15:05:00,34.09,34.11,34.08,34.1,31200.0,25.5275,25.5424,25.52,25.535,31200.0
2012-12-20 15:10:00,34.1,34.11,34.08,34.09,32300.0,25.535,25.5424,25.52,25.5275,32300.0
2012-12-20 15:15:00,34.09,34.1,34.02,34.02,58900.0,25.5275,25.535,25.4751,25.4751,58900.0
2012-12-20 15:20:00,34.02,34.03,33.99,34.01,146000.0,25.4751,25.4825,25.4526,25.4676,146000.0
2012-12-20 15:25:00,34.02,34.03,34.01,34.02,33300.0,25.4751,25.4825,25.4676,25.4751,33300.0
2012-12-20 15:30:00,34.03,34.04,34.02,34.02,80500.0,25.4825,25.49,25.4751,25.4751,80500.0
2012-12-20 15:35:00,34.02,34.05,34.02,34.05,95600.0,25.4751,25.4975,25.4751,25.4975,95600.0
2012-12-20 15:40:00,34.05,34.09,34.05,34.08,106500.0,25.4975,25.5275,25.4975,25.52,106500.0
2012-12-20 15:45:00,34.09,34.09,34.06,34.06,60500.0,25.5275,25.5275,25.505,25.505,60500.0
2012-12-20 15:50:00,34.07,34.07,34.02,34.03,108800.0,25.5125,25.5125,25.4751,25.4825,108800.0
2012-12-20 15:55:00,34.03,34.08,34.02,34.07,110700.0,25.4825,25.52,25.4751,25.5125,110700.0
2012-12-21 09:30:00,33.71,33.72,33.23,33.51,2531200.0,25.2429,25.2504,24.8835,25.0931,2531200.0
2012-12-21 09:35:00,33.51,33.54,33.36,33.45,202000.0,25.0931,25.1156,24.9808,25.0482,202000.0
2012-12-21 09:40:00,33.46,33.6,33.46,33.6,174400.0,25.0557,25.1605,25.0557,25.1605,174400.0
2012-12-21 09:45:00,33.59,33.71,33.58,33.7,130000.0,25.1531,25.2429,25.1456,25.2354,130000.0
2012-12-21 09:50:00,33.7,33.79,33.65,33.72,117800.0,25.2354,25.3028,25.198,25.2504,117800.0
2012-12-21 09:55:00,33.72,33.73,33.65,33.7,87800.0,25.2504,25.2579,25.198,25.2354,87800.0
2012-12-21 10:00:00,33.7,33.71,33.61,33.69,240400.0,25.2354,25.2429,25.168,25.2279,240400.0
2012-12-21 10:05:00,33.69,33.72,33.68,33.72,163800.0,25.2279,25.2504,25.2205,25.2504,163800.0
2012-12-21 10:10:00,33.71,33.85,33.7,33.85,126600.0,25.2429,25.3478,25.2354,25.3478,126600.0
2012-12-21 10:15:00,33.85,33.9,33.82,33.86,123600.0,25.3478,25.3852,25.3253,25.3552,123600.0
2012-12-21 10:20:00,33.86,33.88,33.79,33.81,77000.0,25.3552,25.3702,25.3028,25.3178,77000.0
2012-12-21 10:25:00,33.81,33.83,33.78,33.8,58200.0,25.3178,25.3328,25.2953,25.3103,58200.0
2012-12-21 10:30:00,33.81,33.82,33.75,33.76,32600.0,25.3178,25.3253,25.2729,25.2804,32600.0
2012-12-21 10:35:00,33.75,33.8,33.71,33.77,70000.0,25.2729,25.3103,25.2429,25.2878,70000.0
2012-12-21 10:40:00,33.77,33.78,33.65,33.68,55200.0,25.2878,25.2953,25.198,25.2205,55200.0
2012-12-21 10:45:00,33.68,33.69,33.65,33.65,77600.0,25.2205,25.2279,25.198,25.198,77600.0
2012-12-21 10:50:00,33.65,33.67,33.62,33.66,89200.0,25.198,25.213,25.1755,25.2055,89200.0
2012-12-21 10:55:00,33.67,33.7,33.67,33.68,36400.0,25.213,25.2354,25.213,25.2205,36400.0
2012-12-21 11:00:00,33.69,33.71,33.68,33.7,76000.0,25.2279,25.2429,25.2205,25.2354,76000.0
2012-12-21 11:05:00,33.7,33.71,33.61,33.64,95600.0,25.2354,25.2429,25.168,25.1905,95600.0
2012-12-21 11:10:00,33.64,33.69,33.63,33.68,48000.0,25.1905,25.2279,25.183,25.2205,48000.0
2012-12-21 11:15:00,33.68,33.7,33.63,33.63,41200.0,25.2205,25.2354,25.183,25.183,41200.0
2012-12-21 11:20:00,33.62,33.65,33.61,33.62,74800.0,25.1755,25.198,25.168,25.1755,74800.0
2012-12-21 11:25:00,33.62,33.67,33.61,33.65,57600.0,25.1755,25.213,25.168,25.198,57600.0
2012-12-21 11:30:00,33.65,33.65,33.53,33.53,79000.0,25.198,25.198,25.1081,25.1081,79000.0
2012-12-21 11:35:00,33.53,33.55,33.47,33.54,168200.0,25.1081,25.1231,25.0632,25.1156,168200.0
2012-12-21 11:40:00,33.55,33.55,33.5,33.51,111800.0,25.1231,25.1231,25.0857,25.0931,111800.0
2012-12-21 11:45:00,33.52,33.55,33.51,33.55,96600.0,25.1006,25.1231,25.0931,25.1231,96600.0
2012-12-21 11:50:00,33.55,33.6,33.54,33.57,62200.0,25.1231,25.1605,25.1156,25.1381,62200.0
2012-12-21 11:55:00,33.58,33.62,33.57,33.6,24800.0,25.1456,25.1755,25.1381,25.1605,24800.0
2012-12-21 12:00:00,33.61,33.63,33.57,33.58,41200.0,25.168,25.183,25.1381,25.1456,41200.0
2012-12-21 12:05:00,33.58,33.63,33.57,33.62,18200.0,25.1456,25.183,25.1381,25.1755,18200.0
2012-12-21 12:10:00,33.63,33.63,33.59,33.6,79800.0,25.183,25.183,25.1531,25.1605,79800.0
2012-12-21 12:15:00,33.6,33.64,33.59,33.63,19600.0,25.1605,25.1905,25.1531,25.183,19600.0
2012-12-21 12:20:00,33.63,33.65,33.62,33.63,56800.0,25.183,25.198,25.1755,25.183,56800.0
2012-12-21 12:25:00,33.64,33.64,33.61,33.62,108000.0,25.1905,25.1905,25.168,25.1755,108000.0
2012-12-21 12:30:00,33.62,33.63,33.61,33.61,41000.0,25.1755,25.183,25.168,25.168,41000.0
2012-12-21 12:35:00,33.62,33.67,33.62,33.65,244200.0,25.1755,25.213,25.1755,25.198,244200.0
2012-12-21 12:40:00,33.66,33.67,33.63,33.64,84800.0,25.2055,25.213,25.183,25.1905,84800.0
2012-12-21 12:45:00,33.65,33.68,33.64,33.67,43800.0,25.198,25.2205,25.1905,25.213,43800.0
2012-12-21 12:50:00,33.67,33.7,33.66,33.67,24400.0,25.213,25.2354,25.2055,25.213,24400.0
2012-12-21 12:55:00,33.68,33.73,33.68,33.71,37400.0,25.2205,25.2579,25.2205,25.2429,37400.0
2012-12-21 13:00:00,33.71,33.78,33.71,33.75,93000.0,25.2429,25.2953,25.2429,25.2729,93000.0
2012-12-21 13:05:00,33.75,33.76,33.71,33.72,48200.0,25.2729,25.2804,25.2429,25.2504,48200.0
2012-12-21 13:10:00,33.71,33.74,33.7,33.71,36000.0,25.2429,25.2654,25.2354,25.2429,36000.0
2012-12-21 13:15:00,33.71,33.73,33.7,33.72,30000.0,25.2429,25.2579,25.2354,25.2504,30000.0
2012-12-21 13:20:00,33.72,33.74,33.68,33.7,64000.0,25.2504,25.2654,25.2205,25.2354,64000.0
2012-12-21 13:25:00,33.7,33.7,33.67,33.68,54800.0,25.2354,25.2354,25.213,25.2205,54800.0
2012-12-21 13:30:00,33.69,33.69,33.66,33.68,33000.0,25.2279,25.2279,25.2055,25.2205,33000.0
2012-12-21 13:35:00,33.68,33.76,33.68,33.76,36200.0,25.2205,25.2804,25.2205,25.2804,36200.0
2012-12-21 13:40:00,33.76,33.84,33.75,33.78,86000.0,25.2804,25.3403,25.2729,25.2953,86000.0
2012-12-21 13:45:00,33.77,33.77,33.71,33.73,51000.0,25.2878,25.2878,25.2429,25.2579,51000.0
2012-12-21 13:50:00,33.74,33.74,33.71,33.72,22200.0,25.2654,25.2654,25.2429,25.2504,22200.0
2012-12-21 13:55:00,33.72,33.77,33.71,33.77,74600.0,25.2504,25.2878,25.2429,25.2878,74600.0
2012-12-21 14:00:00,33.77,33.79,33.75,33.79,27800.0,25.2878,25.3028,25.2729,25.3028,27800.0
2012-12-21 14:05:00,33.79,33.8,33.77,33.78,104000.0,25.3028,25.3103,25.2878,25.2953,104000.0
2012-12-21 14:10:00,33.79,33.83,33.79,33.83,50600.0,25.3028,25.3328,25.3028,25.3328,50600.0
2012-12-21 14:15:00,33.83,33.84,33.77,33.78,78600.0,25.3328,25.3403,25.2878,25.2953,78600.0
2012-12-21 14:20:00,33.79,33.8,33.77,33.8,56600.0,25.3028,25.3103,25.2878,25.3103,56600.0
2012-12-21 14:25:00,33.8,33.83,33.78,33.78,79600.0,25.3103,25.3328,25.2953,25.2953,79600.0
2012-12-21 14:30:00,33.78,33.83,33.77,33.83,50400.0,25.2953,25.3328,25.2878,25.3328,50400.0
2012-12-21 14:35:00,33.82,33.83,33.79,33.79,41400.0,25.3253,25.3328,25.3028,25.3028,41400.0
2012-12-21 14:40:00,33.8,33.8,33.77,33.79,51800.0,25.3103,25.3103,25.2878,25.3028,51800.0
2012-12-21 14:45:00,33.78,33.83,33.78,33.83,42800.0,25.2953,25.3328,25.2953,25.3328,42800.0
2012-12-21 14:50:00,33.82,33.84,33.79,33.8,86200.0,25.3253,25.3403,25.3028,25.3103,86200.0
2012-12-21 14:55:00,33.79,33.82,33.79,33.81,41800.0,25.3028,25.3253,25.3028,25.3178,41800.0
2012-12-21 15:00:00,33.8,33.82,33.79,33.82,62400.0,25.3103,25.3253,25.3028,25.3253,62400.0
2012-12-21 15:05:00,33.81,33.82,33.78,33.78,68000.0,25.3178,25.3253,25.2953,25.2953,68000.0
2012-12-21 15:10:00,33.77,33.78,33.73,33.74,83800.0,25.2878,25.2953,25.2579,25.2654,83800.0
2012-12-21 15:15:00,33.74,33.78,33.73,33.78,74600.0,25.2654,25.2953,25.2579,25.2953,74600.0
2012-12-21 15:20:00,33.77,33.78,33.76,33.77,63800.0,25.2878,25.2953,25.2804,25.2878,63800.0
2012-12-21 15:25:00,33.77,33.8,33.76,33.79,107600.0,25.2878,25.3103,25.2804,25.3028,107600.0
2012-12-21 15:30:00,33.79,33.85,33.79,33.83,87200.0,25.3028,25.3478,25.3028,25.3328,87200.0
2012-12-21 15:35:00,33.82,33.89,33.82,33.85,75200.0,25.3253,25.3777,25.3253,25.3478,75200.0
2012-12-21 15:40:00,33.86,33.86,33.81,33.84,77000.0,25.3552,25.3552,25.3178,25.3403,77000.0
2012-12-21 15:45:00,33.83,33.84,33.75,33.77,177400.0,25.3328,25.3403,25.2729,25.2878,177400.0
2012-12-21 15:50:00,33.77,33.79,33.76,33.77,231800.0,25.2878,25.3028,25.2804,25.2878,231800.0
2012-12-21 15:55:00,33.78,33.85,33.77,33.81,458200.0,25.2953,25.3478,25.2878,25.3178,458200.0
2012-12-24 09:30:00,33.66,33.8,33.39,33.47,51900.0,25.2055,25.3103,25.0033,25.0632,51900.0
2012-12-24 09:35:00,33.5,33.56,33.38,33.51,27000.0,25.0857,25.1306,24.9958,25.0931,27000.0
2012-12-24 09:40:00,33.5,33.56,33.47,33.52,17500.0,25.0857,25.1306,25.0632,25.1006,17500.0
2012-12-24 09:45:00,33.54,33.57,33.37,33.38,24300.0,25.1156,25.1381,24.9883,24.9958,24300.0
2012-12-24 09:50:00,33.37,33.37,33.3,33.32,18900.0,24.9883,24.9883,24.9359,24.9509,18900.0
2012-12-24 09:55:00,33.32,33.36,33.31,33.35,11700.0,24.9509,24.9808,24.9434,24.9733,11700.0
2012-12-24 10:00:00,33.36,33.39,33.33,33.39,31800.0,24.9808,25.0033,24.9584,25.0033,31800.0
2012-12-24 10:05:00,33.4,33.5,33.4,33.47,55700.0,25.0108,25.0857,25.0108,25.0632,55700.0
2012-12-24 10:10:00,33.48,33.55,33.47,33.54,26100.0,25.0707,25.1231,25.0632,25.1156,26100.0
2012-12-24 10:15:00,33.54,33.7,33.54,33.66,41300.0,25.1156,25.2354,25.1156,25.2055,41300.0
2012-12-24 10:20:00,33.66,33.68,33.66,33.68,19200.0,25.2055,25.2205,25.2055,25.2205,19200.0
2012-12-24 10:25:00,33.67,33.7,33.64,33.64,61400.0,25.213,25.2354,25.1905,25.1905,61400.0
2012-12-24 10:30:00,33.64,33.66,33.58,33.61,33000.0,25.1905,25.2055,25.1456,25.168,33000.0
2012-12-24 10:35:00,33.59,33.59,33.5,33.57,36600.0,25.1531,25.1531,25.0857,25.1381,36600.0
2012-12-24 10:40:00,33.57,33.57,33.5,33.5,15400.0,25.1381,25.1381,25.0857,25.0857,15400.0
2012-12-24 10:45:00,33.51,33.51,33.49,33.5,28900.0,25.0931,25.0931,25.0782,25.0857,28900.0
2012-12-24 10:50:00,33.5,33.52,33.47,33.51,19900.0,25.0857,25.1006,25.0632,25.0931,19900.0
2012-12-24 10:55:00,33.51,33.53,33.49,33.51,18300.0,25.0931,25.1081,25.0782,25.0931,18300.0
2012-12-24 11:00:00,33.5,33.5,33.46,33.48,31700.0,25.0857,25.0857,25.0557,25.0707,31700.0
2012-12-24 11:05:00,33.48,33.55,33.48,33.53,48000.0,25.0707,25.1231,25.0707,25.1081,48000.0
2012-12-24 11:10:00,33.54,33.56,33.51,33.52,21900.0,25.1156,25.1306,25.0931,25.1006,21900.0
2012-12-24 11:15:00,33.51,33.58,33.51,33.54,17700.0,25.0931,25.1456,25.0931,25.1156,17700.0
2012-12-24 11:20:00,33.54,33.61,33.54,33.61,12500.0,25.1156,25.168,25.1156,25.168,12500.0
2012-12-24 11:25:00,33.6,33.66,33.6,33.63,25400.0,25.1605,25.2055,25.1605,25.183,25400.0
2012-12-24 11:30:00,33.64,33.68,33.62,33.65,19500.0,25.1905,25.2205,25.1755,25.198,19500.0
2012-12-24 11:35:00,33.65,33.65,33.59,33.63,12500.0,25.198,25.198,25.1531,25.183,12500.0
2012-12-24 11:40:00,33.63,33.68,33.61,33.67,26600.0,25.183,25.2205,25.168,25.213,26600.0
2012-12-24 11:45:00,33.67,33.67,33.62,33.65,20800.0,25.213,25.213,25.1755,25.198,20800.0
2012-12-24 11:50:00,33.65,33.67,33.63,33.65,18200.0,25.198,25.213,25.183,25.198,18200.0
2012-12-24 11:55:00,33.66,33.67,33.64,33.66,30000.0,25.2055,25.213,25.1905,25.2055,30000.0
2012-12-24 12:00:00,33.66,33.71,33.65,33.71,39400.0,25.2055,25.2429,25.198,25.2429,39400.0
2012-12-24 12:05:00,33.7,33.72,33.68,33.68,21200.0,25.2354,25.2504,25.2205,25.2205,21200.0
2012-12-24 12:10:00,33.69,33.7,33.66,33.68,23200.0,25.2279,25.2354,25.2055,25.2205,23200.0
2012-12-24 12:15:00,33.68,33.68,33.66,33.67,9200.0,25.2205,25.2205,25.2055,25.213,9200.0
2012-12-24 12:20:00,33.68,33.69,33.67,33.68,7800.0,25.2205,25.2279,25.213,25.2205,7800.0
2012-12-24 12:25:00,33.68,33.71,33.68,33.68,9900.0,25.2205,25.2429,25.2205,25.2205,9900.0
2012-12-24 12:30:00,33.68,33.7,33.67,33.69,13000.0,25.2205,25.2354,25.213,25.2279,13000.0
2012-12-24 12:35:00,33.68,33.71,33.67,33.67,11200.0,25.2205,25.2429,25.213,25.213,11200.0
2012-12-24 12:40:00,33.68,33.71,33.67,33.68,21900.0,25.2205,25.2429,25.213,25.2205,21900.0
2012-12-24 12:45:00,33.67,33.68,33.67,33.67,32300.0,25.213,25.2205,25.213,25.213,32300.0
2012-12-24 12:50:00,33.67,33.71,33.67,33.71,31400.0,25.213,25.2429,25.213,25.2429,31400.0
2012-12-24 12:55:00,33.7,33.73,33.68,33.7,89700.0,25.2354,25.2579,25.2205,25.2354,89700.0
2012-12-26 09:30:00,33.7,33.7,33.62,33.7,30600.0,25.2354,25.2354,25.1755,25.2354,30600.0
2012-12-26 09:35:00,33.71,33.95,33.71,33.87,31000.0,25.2429,25.4226,25.2429,25.3627,31000.0
2012-12-26 09:40:00,33.87,33.96,33.82,33.82,29000.0,25.3627,25.4301,25.3253,25.3253,29000.0
2012-12-26 09:45:00,33.8,33.91,33.8,33.84,12300.0,25.3103,25.3927,25.3103,25.3403,12300.0
2012-12-26 09:50:00,33.84,33.94,33.81,33.89,19200.0,25.3403,25.4151,25.3178,25.3777,19200.0
2012-12-26 09:55:00,33.87,33.97,33.87,33.91,26000.0,25.3627,25.4376,25.3627,25.3927,26000.0
2012-12-26 10:00:00,33.92,33.99,33.91,33.96,19200.0,25.4002,25.4526,25.3927,25.4301,19200.0
2012-12-26 10:05:00,33.96,34.0,33.92,33.92,21400.0,25.4301,25.4601,25.4002,25.4002,21400.0
2012-12-26 10:10:00,33.92,33.94,33.89,33.92,14800.0,25.4002,25.4151,25.3777,25.4002,14800.0
2012-12-26 10:15:00,33.93,33.98,33.9,33.92,24100.0,25.4077,25.4451,25.3852,25.4002,24100.0
2012-12-26 10:20:00,33.91,33.92,33.86,33.86,15300.0,25.3927,25.4002,25.3552,25.3552,15300.0
2012-12-26 10:25:00,33.86,33.88,33.82,33.85,25500.0,25.3552,25.3702,25.3253,25.3478,25500.0
2012-12-26 10:30:00,33.83,33.86,33.81,33.84,15200.0,25.3328,25.3552,25.3178,25.3403,15200.0
2012-12-26 10:35:00,33.84,33.84,33.78,33.79,10700.0,25.3403,25.3403,25.2953,25.3028,10700.0
2012-12-26 10:40:00,33.8,33.84,33.8,33.82,12800.0,25.3103,25.3403,25.3103,25.3253,12800.0
2012-12-26 10:45:00,33.82,33.82,33.73,33.73,17600.0,25.3253,25.3253,25.2579,25.2579,17600.0
2012-12-26 10:50:00,33.73,33.75,33.71,33.74,12400.0,25.2579,25.2729,25.2429,25.2654,12400.0
2012-12-26 10:55:00,33.74,33.77,33.69,33.69,35100.0,25.2654,25.2878,25.2279,25.2279,35100.0
2012-12-26 11:00:00,33.69,33.74,33.66,33.68,32700.0,25.2279,25.2654,25.2055,25.2205,32700.0
2012-12-26 11:05:00,33.69,33.7,33.64,33.66,30000.0,25.2279,25.2354,25.1905,25.2055,30000.0
2012-12-26 11:10:00,33.67,33.72,33.64,33.71,21600.0,25.213,25.2504,25.1905,25.2429,21600.0
2012-12-26 11:15:00,33.71,33.72,33.68,33.7,10000.0,25.2429,25.2504,25.2205,25.2354,10000.0
2012-12-26 11:20:00,33.69,33.75,33.67,33.75,8900.0,25.2279,25.2729,25.213,25.2729,8900.0
2012-12-26 11:25:00,33.75,33.75,33.64,33.65,16800.0,25.2729,25.2729,25.1905,25.198,16800.0
2012-12-26 11:30:00,33.63,33.67,33.57,33.65,24700.0,25.183,25.213,25.1381,25.198,24700.0
2012-12-26 11:35:00,33.65,33.65,33.59,33.6,12800.0,25.198,25.198,25.1531,25.1605,12800.0
2012-12-26 11:40:00,33.6,33.64,33.6,33.64,9700.0,25.1605,25.1905,25.1605,25.1905,9700.0
2012-12-26 11:45:00,33.64,33.64,33.55,33.58,55700.0,25.1905,25.1905,25.1231,25.1456,55700.0
2012-12-26 11:50:00,33.58,33.6,33.56,33.6,35400.0,25.1456,25.1605,25.1306,25.1605,35400.0
2012-12-26 11:55:00,33.6,33.66,33.6,33.65,21900.0,25.1605,25.2055,25.1605,25.198,21900.0
2012-12-26 12:00:00,33.64,33.66,33.62,33.63,30000.0,25.1905,25.2055,25.1755,25.183,30000.0
2012-12-26 12:05:00,33.62,33.62,33.59,33.59,29800.0,25.1755,25.1755,25.1531,25.1531,29800.0
2012-12-26 12:10:00,33.59,33.63,33.59,33.61,10800.0,25.1531,25.183,25.1531,25.168,10800.0
2012-12-26 12:15:00,33.61,33.61,33.52,33.53,24800.0,25.168,25.168,25.1006,25.1081,24800.0
2012-12-26 12:20:00,33.53,33.56,33.49,33.49,24700.0,25.1081,25.1306,25.0782,25.0782,24700.0
2012-12-26 12:25:00,33.49,33.5,33.48,33.48,25300.0,25.0782,25.0857,25.0707,25.0707,25300.0
2012-12-26 12:30:00,33.48,33.56,33.45,33.56,37600.0,25.0707,25.1306,25.0482,25.1306,37600.0
2012-12-26 12:35:00,33.56,33.57,33.54,33.56,32300.0,25.1306,25.1381,25.1156,25.1306,32300.0
2012-12-26 12:40:00,33.55,33.61,33.55,33.55,14300.0,25.1231,25.168,25.1231,25.1231,14300.0
2012-12-26 12:45:00,33.55,33.55,33.51,33.53,9500.0,25.1231,25.1231,25.0931,25.1081,9500.0
2012-12-26 12:50:00,33.52,33.53,33.51,33.52,3300.0,25.1006,25.1081,25.0931,25.1006,3300.0
2012-12-26 12:55:00,33.52,33.58,33.52,33.58,14900.0,25.1006,25.1456,25.1006,25.1456,14900.0
2012-12-26 13:00:00,33.58,33.58,33.53,33.54,8000.0,25.1456,25.1456,25.1081,25.1156,8000.0
2012-12-26 13:05:00,33.54,33.54,33.52,33.52,7200.0,25.1156,25.1156,25.1006,25.1006,7200.0
2012-12-26 13:10:00,33.52,33.55,33.52,33.55,6700.0,25.1006,25.1231,25.1006,25.1231,6700.0
2012-12-26 13:15:00,33.53,33.56,33.52,33.55,25600.0,25.1081,25.1306,25.1006,25.1231,25600.0
2012-12-26 13:20:00,33.56,33.56,33.54,33.55,22000.0,25.1306,25.1306,25.1156,25.1231,22000.0
2012-12-26 13:25:00,33.54,33.62,33.54,33.61,11000.0,25.1156,25.1755,25.1156,25.168,11000.0
2012-12-26 13:30:00,33.62,33.62,33.56,33.56,34300.0,25.1755,25.1755,25.1306,25.1306,34300.0
2012-12-26 13:35:00,33.56,33.56,33.53,33.54,13400.0,25.1306,25.1306,25.1081,25.1156,13400.0
2012-12-26 13:40:00,33.54,33.56,33.53,33.54,9000.0,25.1156,25.1306,25.1081,25.1156,9000.0
2012-12-26 13:45:00,33.54,33.54,33.51,33.53,10400.0,25.1156,25.1156,25.0931,25.1081,10400.0
2012-12-26 13:50:00,33.53,33.56,33.53,33.55,14200.0,25.1081,25.1306,25.1081,25.1231,14200.0
2012-12-26 13:55:00,33.56,33.57,33.52,33.53,17100.0,25.1306,25.1381,25.1006,25.1081,17100.0
2012-12-26 14:00:00,33.52,33.6,33.52,33.57,16400.0,25.1006,25.1605,25.1006,25.1381,16400.0
2012-12-26 14:05:00,33.57,33.58,33.55,33.57,12200.0,25.1381,25.1456,25.1231,25.1381,12200.0
2012-12-26 14:10:00,33.56,33.63,33.56,33.63,13900.0,25.1306,25.183,25.1306,25.183,13900.0
2012-12-26 14:15:00,33.63,33.66,33.63,33.66,12500.0,25.183,25.2055,25.183,25.2055,12500.0
2012-12-26 14:20:00,33.66,33.68,33.63,33.63,38500.0,25.2055,25.2205,25.183,25.183,38500.0
2012-12-26 14:25:00,33.63,33.63,33.6,33.61,22900.0,25.183,25.183,25.1605,25.168,22900.0
2012-12-26 14:30:00,33.61,33.64,33.61,33.62,14200.0,25.168,25.1905,25.168,25.1755,14200.0
2012-12-26 14:35:00,33.62,33.64,33.61,33.63,13000.0,25.1755,25.1905,25.168,25.183,13000.0
2012-12-26 14:40:00,33.62,33.63,33.6,33.61,20500.0,25.1755,25.183,25.1605,25.168,20500.0
2012-12-26 14:45:00,33.61,33.61,33.56,33.61,30400.0,25.168,25.168,25.1306,25.168,30400.0
2012-12-26 14:50:00,33.61,33.66,33.57,33.65,29500.0,25.168,25.2055,25.1381,25.198,29500.0
2012-12-26 14:55:00,33.63,33.67,33.62,33.62,28700.0,25.183,25.213,25.1755,25.1755,28700.0
2012-12-26 15:00:00,33.63,33.65,33.61,33.61,17800.0,25.183,25.198,25.168,25.168,17800.0
2012-12-26 15:05:00,33.61,33.63,33.59,33.59,26000.0,25.168,25.183,25.1531,25.1531,26000.0
2012-12-26 15:10:00,33.6,33.63,33.57,33.59,25300.0,25.1605,25.183,25.1381,25.1531,25300.0
2012-12-26 15:15:00,33.59,33.63,33.57,33.57,33300.0,25.1531,25.183,25.1381,25.1381,33300.0
2012-12-26 15:20:00,33.56,33.56,33.54,33.55,14200.0,25.1306,25.1306,25.1156,25.1231,14200.0
2012-12-26 15:25:00,33.55,33.59,33.54,33.57,38200.0,25.1231,25.1531,25.1156,25.1381,38200.0
2012-12-26 15:30:00,33.58,33.59,33.57,33.58,14600.0,25.1456,25.1531,25.1381,25.1456,14600.0
2012-12-26 15:35:00,33.59,33.6,33.56,33.58,41600.0,25.1531,25.1605,25.1306,25.1456,41600.0
2012-12-26 15:40:00,33.58,33.58,33.53,33.53,30100.0,25.1456,25.1456,25.1081,25.1081,30100.0
2012-12-26 15:45:00,33.53,33.59,33.53,33.58,46400.0,25.1081,25.1531,25.1081,25.1456,46400.0
2012-12-26 15:50:00,33.58,33.58,33.51,33.53,69600.0,25.1456,25.1456,25.0931,25.1081,69600.0
2012-12-26 15:55:00,33.54,33.55,33.52,33.54,71500.0,25.1156,25.1231,25.1006,25.1156,71500.0
2012-12-27 09:30:00,33.49,33.52,33.33,33.47,84000.0,25.0782,25.1006,24.9584,25.0632,84000.0
2012-12-27 09:35:00,33.42,33.45,33.31,33.31,53000.0,25.0258,25.0482,24.9434,24.9434,53000.0
2012-12-27 09:40:00,33.33,33.35,33.23,33.29,81600.0,24.9584,24.9733,24.8835,24.9284,81600.0
2012-12-27 09:45:00,33.29,33.31,33.22,33.28,79400.0,24.9284,24.9434,24.876,24.9209,79400.0
2012-12-27 09:50:00,33.28,33.32,33.27,33.32,40600.0,24.9209,24.9509,24.9134,24.9509,40600.0
2012-12-27 09:55:00,33.32,33.44,33.32,33.42,65600.0,24.9509,25.0407,24.9509,25.0258,65600.0
2012-12-27 10:00:00,33.42,33.42,33.34,33.42,70800.0,25.0258,25.0258,24.9658,25.0258,70800.0
2012-12-27 10:05:00,33.43,33.45,33.37,33.4,44800.0,25.0332,25.0482,24.9883,25.0108,44800.0
2012-12-27 10:10:00,33.41,33.45,33.4,33.41,40600.0,25.0183,25.0482,25.0108,25.0183,40600.0
2012-12-27 10:15:00,33.4,33.42,33.28,33.28,70000.0,25.0108,25.0258,24.9209,24.9209,70000.0
2012-12-27 10:20:00,33.28,33.35,33.25,33.3,130800.0,24.9209,24.9733,24.8985,24.9359,130800.0
2012-12-27 10:25:00,33.31,33.39,33.31,33.35,80600.0,24.9434,25.0033,24.9434,24.9733,80600.0
2012-12-27 10:30:00,33.35,33.36,33.22,33.26,179400.0,24.9733,24.9808,24.876,24.9059,179400.0
2012-12-27 10:35:00,33.26,33.27,33.23,33.24,46400.0,24.9059,24.9134,24.8835,24.891,46400.0
2012-12-27 10:40:00,33.23,33.24,33.19,33.2,64200.0,24.8835,24.891,24.8535,24.861,64200.0
2012-12-27 10:45:00,33.2,33.21,33.16,33.19,52000.0,24.861,24.8685,24.8311,24.8535,52000.0
2012-12-27 10:50:00,33.2,33.24,33.18,33.24,77400.0,24.861,24.891,24.846,24.891,77400.0
2012-12-27 10:55:00,33.24,33.25,33.21,33.22,55400.0,24.891,24.8985,24.8685,24.876,55400.0
2012-12-27 11:00:00,33.22,33.25,33.2,33.22,67400.0,24.876,24.8985,24.861,24.876,67400.0
2012-12-27 11:05:00,33.2,33.24,33.13,33.17,58600.0,24.861,24.891,24.8086,24.8385,58600.0
2012-12-27 11:10:00,33.16,33.17,33.09,33.11,50000.0,24.8311,24.8385,24.7786,24.7936,50000.0
2012-12-27 11:15:00,33.13,33.18,33.12,33.18,29000.0,24.8086,24.846,24.8011,24.846,29000.0
2012-12-27 11:20:00,33.17,33.19,33.14,33.18,72400.0,24.8385,24.8535,24.8161,24.846,72400.0
2012-12-27 11:25:00,33.18,33.19,33.15,33.15,87200.0,24.846,24.8535,24.8236,24.8236,87200.0
2012-12-27 11:30:00,33.15,33.19,33.13,33.15,122600.0,24.8236,24.8535,24.8086,24.8236,122600.0
2012-12-27 11:35:00,33.14,33.17,33.13,33.15,42200.0,24.8161,24.8385,24.8086,24.8236,42200.0
2012-12-27 11:40:00,33.15,33.17,33.15,33.16,28400.0,24.8236,24.8385,24.8236,24.8311,28400.0
2012-12-27 11:45:00,33.15,33.15,33.08,33.11,46000.0,24.8236,24.8236,24.7712,24.7936,46000.0
2012-12-27 11:50:00,33.1,33.13,33.08,33.13,37600.0,24.7861,24.8086,24.7712,24.8086,37600.0
2012-12-27 11:55:00,33.12,33.12,33.02,33.05,81800.0,24.8011,24.8011,24.7262,24.7487,81800.0
2012-12-27 12:00:00,33.05,33.06,32.98,33.01,118800.0,24.7487,24.7562,24.6963,24.7187,118800.0
2012-12-27 12:05:00,33.01,33.06,33.0,33.06,91000.0,24.7187,24.7562,24.7112,24.7562,91000.0
2012-12-27 12:10:00,33.06,33.12,33.05,33.1,60200.0,24.7562,24.8011,24.7487,24.7861,60200.0
2012-12-27 12:15:00,33.1,33.11,33.07,33.08,41600.0,24.7861,24.7936,24.7637,24.7712,41600.0
2012-12-27 12:20:00,33.08,33.11,33.03,33.03,51000.0,24.7712,24.7936,24.7337,24.7337,51000.0
2012-12-27 12:25:00,33.03,33.1,33.02,33.09,264000.0,24.7337,24.7861,24.7262,24.7786,264000.0
2012-12-27 12:30:00,33.09,33.09,32.97,32.98,89000.0,24.7786,24.7786,24.6888,24.6963,89000.0
2012-12-27 12:35:00,32.98,33.02,32.97,32.98,49600.0,24.6963,24.7262,24.6888,24.6963,49600.0
2012-12-27 12:40:00,32.99,33.02,32.97,33.01,36000.0,24.7038,24.7262,24.6888,24.7187,36000.0
2012-12-27 12:45:00,33.0,33.03,32.97,33.0,40000.0,24.7112,24.7337,24.6888,24.7112,40000.0
2012-12-27 12:50:00,33.0,33.07,32.99,33.05,56600.0,24.7112,24.7637,24.7038,24.7487,56600.0
2012-12-27 12:55:00,33.04,33.13,33.03,33.1,79200.0,24.7412,24.8086,24.7337,24.7861,79200.0
2012-12-27 13:00:00,33.11,33.18,33.1,33.16,87000.0,24.7936,24.846,24.7861,24.8311,87000.0
2012-12-27 13:05:00,33.17,33.22,33.14,33.22,55000.0,24.8385,24.876,24.8161,24.876,55000.0
2012-12-27 13:10:00,33.21,33.28,33.21,33.28,73800.0,24.8685,24.9209,24.8685,24.9209,73800.0
2012-12-27 13:15:00,33.29,33.33,33.29,33.29,72000.0,24.9284,24.9584,24.9284,24.9284,72000.0
2012-12-27 13:20:00,33.29,33.3,33.2,33.24,94400.0,24.9284,24.9359,24.861,24.891,94400.0
2012-12-27 13:25:00,33.24,33.24,33.18,33.19,82000.0,24.891,24.891,24.846,24.8535,82000.0
2012-12-27 13:30:00,33.19,33.23,33.18,33.19,59600.0,24.8535,24.8835,24.846,24.8535,59600.0
2012-12-27 13:35:00,33.2,33.22,33.18,33.22,52600.0,24.861,24.876,24.846,24.876,52600.0
2012-12-27 13:40:00,33.21,33.24,33.2,33.23,46000.0,24.8685,24.891,24.861,24.8835,46000.0
2012-12-27 13:45:00,33.22,33.25,33.21,33.21,48600.0,24.876,24.8985,24.8685,24.8685,48600.0
2012-12-27 13:50:00,33.21,33.25,33.19,33.24,52600.0,24.8685,24.8985,24.8535,24.891,52600.0
2012-12-27 13:55:00,33.25,33.25,33.2,33.2,39400.0,24.8985,24.8985,24.861,24.861,39400.0
2012-12-27 14:00:00,33.2,33.23,33.17,33.17,55000.0,24.861,24.8835,24.8385,24.8385,55000.0
2012-12-27 14:05:00,33.16,33.19,33.15,33.16,64800.0,24.8311,24.8535,24.8236,24.8311,64800.0
2012-12-27 14:10:00,33.17,33.19,33.15,33.15,33000.0,24.8385,24.8535,24.8236,24.8236,33000.0
2012-12-27 14:15:00,33.15,33.24,33.14,33.24,65600.0,24.8236,24.891,24.8161,24.891,65600.0
2012-12-27 14:20:00,33.24,33.25,33.19,33.2,39000.0,24.891,24.8985,24.8535,24.861,39000.0
2012-12-27 14:25:00,33.2,33.22,33.16,33.16,41800.0,24.861,24.876,24.8311,24.8311,41800.0
2012-12-27 14:30:00,33.16,33.2,33.13,33.13,42200.0,24.8311,24.861,24.8086,24.8086,42200.0
2012-12-27 14:35:00,33.14,33.18,33.12,33.15,41600.0,24.8161,24.846,24.8011,24.8236,41600.0
2012-12-27 14:40:00,33.14,33.21,33.12,33.21,38600.0,24.8161,24.8685,24.8011,24.8685,38600.0
2012-12-27 14:45:00,33.22,33.36,33.2,33.28,120400.0,24.876,24.9808,24.861,24.9209,120400.0
2012-12-27 14:50:00,33.28,33.34,33.25,33.25,59000.0,24.9209,24.9658,24.8985,24.8985,59000.0
2012-12-27 14:55:00,33.25,33.31,33.25,33.29,44600.0,24.8985,24.9434,24.8985,24.9284,44600.0
2012-12-27 15:00:00,33.29,33.33,33.27,33.3,46000.0,24.9284,24.9584,24.9134,24.9359,46000.0
2012-12-27 15:05:00,33.31,33.37,33.31,33.34,72200.0,24.9434,24.9883,24.9434,24.9658,72200.0
2012-12-27 15:10:00,33.34,33.35,33.3,33.33,50000.0,24.9658,24.9733,24.9359,24.9584,50000.0
2012-12-27 15:15:00,33.33,33.37,33.33,33.36,97400.0,24.9584,24.9883,24.9584,24.9808,97400.0
2012-12-27 15:20:00,33.36,33.46,33.36,33.43,158200.0,24.9808,25.0557,24.9808,25.0332,158200.0
2012-12-27 15:25:00,33.43,33.44,33.4,33.42,53000.0,25.0332,25.0407,25.0108,25.0258,53000.0
2012-12-27 15:30:00,33.43,33.49,33.43,33.47,94000.0,25.0332,25.0782,25.0332,25.0632,94000.0
2012-12-27 15:35:00,33.47,33.49,33.45,33.45,105800.0,25.0632,25.0782,25.0482,25.0482,105800.0
2012-12-27 15:40:00,33.46,33.55,33.45,33.54,117400.0,25.0557,25.1231,25.0482,25.1156,117400.0
2012-12-27 15:45:00,33.54,33.55,33.49,33.5,153800.0,25.1156,25.1231,25.0782,25.0857,153800.0
2012-12-27 15:50:00,33.5,33.5,33.45,33.48,198800.0,25.0857,25.0857,25.0482,25.0707,198800.0
2012-12-27 15:55:00,33.48,33.54,33.41,33.42,484600.0,25.0707,25.1156,25.0183,25.0258,484600.0
2012-12-28 09:30:00,33.25,33.32,33.2,33.2,47100.0,24.8985,24.9509,24.861,24.861,47100.0
2012-12-28 09:35:00,33.19,33.2,33.03,33.03,47900.0,24.8535,24.861,24.7337,24.7337,47900.0
2012-12-28 09:40:00,33.04,33.18,33.01,33.13,25000.0,24.7412,24.846,24.7187,24.8086,25000.0
2012-12-28 09:45:00,33.12,33.12,32.95,32.96,23700.0,24.8011,24.8011,24.6738,24.6813,23700.0
2012-12-28 09:50:00,32.96,32.99,32.94,32.95,24600.0,24.6813,24.7038,24.6663,24.6738,24600.0
2012-12-28 09:55:00,32.96,33.06,32.95,33.01,32300.0,24.6813,24.7562,24.6738,24.7187,32300.0
2012-12-28 10:00:00,32.99,33.02,32.92,32.96,72300.0,24.7038,24.7262,24.6513,24.6813,72300.0
2012-12-28 10:05:00,32.96,33.03,32.92,32.93,73800.0,24.6813,24.7337,24.6513,24.6588,73800.0
2012-12-28 10:10:00,32.92,32.93,32.81,32.83,59400.0,24.6513,24.6588,24.569,24.5839,59400.0
2012-12-28 10:15:00,32.83,32.89,32.83,32.89,62300.0,24.5839,24.6289,24.5839,24.6289,62300.0
2012-12-28 10:20:00,32.89,32.91,32.87,32.9,45200.0,24.6289,24.6439,24.6139,24.6364,45200.0
2012-12-28 10:25:00,32.91,32.97,32.89,32.97,40900.0,24.6439,24.6888,24.6289,24.6888,40900.0
2012-12-28 10:30:00,32.97,33.05,32.95,33.01,52600.0,24.6888,24.7487,24.6738,24.7187,52600.0
2012-12-28 10:35:00,33.0,33.05,32.98,33.01,21600.0,24.7112,24.7487,24.6963,24.7187,21600.0
2012-12-28 10:40:00,33.01,33.1,33.01,33.03,62900.0,24.7187,24.7861,24.7187,24.7337,62900.0
2012-12-28 10:45:00,33.03,33.13,33.0,33.06,73300.0,24.7337,24.8086,24.7112,24.7562,73300.0
2012-12-28 10:50:00,33.05,33.08,33.04,33.05,15700.0,24.7487,24.7712,24.7412,24.7487,15700.0
2012-12-28 10:55:00,33.06,33.11,33.04,33.06,27000.0,24.7562,24.7936,24.7412,24.7562,27000.0
2012-12-28 11:00:00,33.07,33.13,33.06,33.1,25200.0,24.7637,24.8086,24.7562,24.7861,25200.0
2012-12-28 11:05:00,33.11,33.13,33.06,33.1,28700.0,24.7936,24.8086,24.7562,24.7861,28700.0
2012-12-28 11:10:00,33.09,33.09,32.99,33.0,69300.0,24.7786,24.7786,24.7038,24.7112,69300.0
2012-12-28 11:15:00,33.0,33.02,32.98,32.99,20700.0,24.7112,24.7262,24.6963,24.7038,20700.0
2012-12-28 11:20:00,33.0,33.02,32.94,32.95,42200.0,24.7112,24.7262,24.6663,24.6738,42200.0
2012-12-28 11:25:00,32.95,32.98,32.95,32.96,22300.0,24.6738,24.6963,24.6738,24.6813,22300.0
2012-12-28 11:30:00,32.95,32.97,32.95,32.96,9100.0,24.6738,24.6888,24.6738,24.6813,9100.0
2012-12-28 11:35:00,32.97,32.98,32.93,32.93,16600.0,24.6888,24.6963,24.6588,24.6588,16600.0
2012-12-28 11:40:00,32.94,32.98,32.92,32.92,18100.0,24.6663,24.6963,24.6513,24.6513,18100.0
2012-12-28 11:45:00,32.92,32.96,32.92,32.96,13700.0,24.6513,24.6813,24.6513,24.6813,13700.0
2012-12-28 11:50:00,32.96,32.96,32.91,32.92,19900.0,24.6813,24.6813,24.6439,24.6513,19900.0
2012-12-28 11:55:00,32.93,32.93,32.9,32.92,11800.0,24.6588,24.6588,24.6364,24.6513,11800.0
2012-12-28 12:00:00,32.92,32.93,32.91,32.92,10400.0,24.6513,24.6588,24.6439,24.6513,10400.0
2012-12-28 12:05:00,32.92,32.92,32.9,32.91,7800.0,24.6513,24.6513,24.6364,24.6439,7800.0
2012-12-28 12:10:00,32.9,32.94,32.89,32.93,30600.0,24.6364,24.6663,24.6289,24.6588,30600.0
2012-12-28 12:15:00,32.92,32.97,32.92,32.96,36700.0,24.6513,24.6888,24.6513,24.6813,36700.0
2012-12-28 12:20:00,32.95,32.97,32.94,32.95,20300.0,24.6738,24.6888,24.6663,24.6738,20300.0
2012-12-28 12:25:00,32.95,32.96,32.95,32.96,4000.0,24.6738,24.6813,24.6738,24.6813,4000.0
2012-12-28 12:30:00,32.95,32.98,32.95,32.97,10000.0,24.6738,24.6963,24.6738,24.6888,10000.0
2012-12-28 12:35:00,32.98,32.98,32.94,32.94,22800.0,24.6963,24.6963,24.6663,24.6663,22800.0
2012-12-28 12:40:00,32.94,32.97,32.88,32.89,38300.0,24.6663,24.6888,24.6214,24.6289,38300.0
2012-12-28 12:45:00,32.88,32.88,32.85,32.87,13700.0,24.6214,24.6214,24.5989,24.6139,13700.0
2012-12-28 12:50:00,32.87,32.89,32.87,32.88,6600.0,24.6139,24.6289,24.6139,24.6214,6600.0
2012-12-28 12:55:00,32.87,32.89,32.87,32.89,5800.0,24.6139,24.6289,24.6139,24.6289,5800.0
2012-12-28 13:00:00,32.88,32.93,32.87,32.9,22600.0,24.6214,24.6588,24.6139,24.6364,22600.0
2012-12-28 13:05:00,32.9,32.9,32.87,32.87,15900.0,24.6364,24.6364,24.6139,24.6139,15900.0
2012-12-28 13:10:00,32.87,32.88,32.86,32.86,14800.0,24.6139,24.6214,24.6064,24.6064,14800.0
2012-12-28 13:15:00,32.86,32.86,32.85,32.86,11600.0,24.6064,24.6064,24.5989,24.6064,11600.0
2012-12-28 13:20:00,32.86,32.88,32.85,32.87,11900.0,24.6064,24.6214,24.5989,24.6139,11900.0
2012-12-28 13:25:00,32.88,32.88,32.87,32.88,6700.0,24.6214,24.6214,24.6139,24.6214,6700.0
2012-12-28 13:30:00,32.87,32.88,32.84,32.87,28400.0,24.6139,24.6214,24.5914,24.6139,28400.0
2012-12-28 13:35:00,32.88,32.91,32.87,32.9,26800.0,24.6214,24.6439,24.6139,24.6364,26800.0
2012-12-28 13:40:00,32.9,32.95,32.9,32.95,50000.0,24.6364,24.6738,24.6364,24.6738,50000.0
2012-12-28 13:45:00,32.95,32.95,32.93,32.93,9200.0,24.6738,24.6738,24.6588,24.6588,9200.0
2012-12-28 13:50:00,32.93,32.94,32.91,32.92,35500.0,24.6588,24.6663,24.6439,24.6513,35500.0
2012-12-28 13:55:00,32.92,32.95,32.9,32.93,37300.0,24.6513,24.6738,24.6364,24.6588,37300.0
2012-12-28 14:00:00,32.93,32.93,32.92,32.92,5300.0,24.6588,24.6588,24.6513,24.6513,5300.0
2012-12-28 14:05:00,32.92,32.95,32.91,32.95,26700.0,24.6513,24.6738,24.6439,24.6738,26700.0
2012-12-28 14:10:00,32.95,32.95,32.91,32.92,28400.0,24.6738,24.6738,24.6439,24.6513,28400.0
2012-12-28 14:15:00,32.92,32.94,32.91,32.93,26700.0,24.6513,24.6663,24.6439,24.6588,26700.0
2012-12-28 14:20:00,32.94,32.94,32.92,32.93,25500.0,24.6663,24.6663,24.6513,24.6588,25500.0
2012-12-28 14:25:00,32.93,32.94,32.87,32.9,31800.0,24.6588,24.6663,24.6139,24.6364,31800.0
2012-12-28 14:30:00,32.89,32.9,32.83,32.83,38600.0,24.6289,24.6364,24.5839,24.5839,38600.0
2012-12-28 14:35:00,32.83,32.9,32.83,32.89,10300.0,24.5839,24.6364,24.5839,24.6289,10300.0
2012-12-28 14:40:00,32.9,32.94,32.89,32.91,19400.0,24.6364,24.6663,24.6289,24.6439,19400.0
2012-12-28 14:45:00,32.92,32.93,32.91,32.91,15200.0,24.6513,24.6588,24.6439,24.6439,15200.0
2012-12-28 14:50:00,32.91,32.92,32.91,32.92,15200.0,24.6439,24.6513,24.6439,24.6513,15200.0
2012-12-28 14:55:00,32.91,32.92,32.89,32.9,17800.0,24.6439,24.6513,24.6289,24.6364,17800.0
2012-12-28 15:00:00,32.9,32.92,32.89,32.92,18100.0,24.6364,24.6513,24.6289,24.6513,18100.0
2012-12-28 15:05:00,32.92,32.93,32.88,32.9,53500.0,24.6513,24.6588,24.6214,24.6364,53500.0
2012-12-28 15:10:00,32.89,32.89,32.87,32.87,33800.0,24.6289,24.6289,24.6139,24.6139,33800.0
2012-12-28 15:15:00,32.87,32.93,32.87,32.93,41200.0,24.6139,24.6588,24.6139,24.6588,41200.0
2012-12-28 15:20:00,32.92,32.93,32.89,32.91,32400.0,24.6513,24.6588,24.6289,24.6439,32400.0
2012-12-28 15:25:00,32.92,32.95,32.91,32.92,35500.0,24.6513,24.6738,24.6439,24.6513,35500.0
2012-12-28 15:30:00,32.93,32.96,32.91,32.96,42300.0,24.6588,24.6813,24.6439,24.6813,42300.0
2012-12-28 15:35:00,32.95,32.98,32.79,32.82,108500.0,24.6738,24.6963,24.554,24.5765,108500.0
2012-12-28 15:40:00,32.82,32.86,32.81,32.82,51300.0,24.5765,24.6064,24.569,24.5765,51300.0
2012-12-28 15:45:00,32.82,32.83,32.77,32.81,103500.0,24.5765,24.5839,24.539,24.569,103500.0
2012-12-28 15:50:00,32.81,32.83,32.75,32.81,106200.0,24.569,24.5839,24.524,24.569,106200.0
2012-12-28 15:55:00,32.82,32.85,32.8,32.82,202900.0,24.5765,24.5989,24.5615,24.5765,202900.0
2012-12-31 09:30:00,32.74,32.93,32.68,32.9,105800.0,24.5166,24.6588,24.4716,24.6364,105800.0
2012-12-31 09:35:00,32.91,33.0,32.88,32.98,63200.0,24.6439,24.7112,24.6214,24.6963,63200.0
2012-12-31 09:40:00,32.99,33.15,32.99,33.09,55500.0,24.7038,24.8236,24.7038,24.7786,55500.0
2012-12-31 09:45:00,33.08,33.08,32.94,33.0,60000.0,24.7712,24.7712,24.6663,24.7112,60000.0
2012-12-31 09:50:00,33.0,33.0,32.92,32.94,44800.0,24.7112,24.7112,24.6513,24.6663,44800.0
2012-12-31 09:55:00,32.94,33.11,32.88,33.06,196000.0,24.6663,24.7936,24.6214,24.7562,196000.0
2012-12-31 10:00:00,33.07,33.09,33.01,33.06,66500.0,24.7637,24.7786,24.7187,24.7562,66500.0
2012-12-31 10:05:00,33.07,33.11,32.98,32.99,59000.0,24.7637,24.7936,24.6963,24.7038,59000.0
2012-12-31 10:10:00,33.0,33.03,32.96,32.98,45800.0,24.7112,24.7337,24.6813,24.6963,45800.0
2012-12-31 10:15:00,32.98,33.03,32.97,32.98,25400.0,24.6963,24.7337,24.6888,24.6963,25400.0
2012-12-31 10:20:00,32.99,33.04,32.99,33.02,18000.0,24.7038,24.7412,24.7038,24.7262,18000.0
2012-12-31 10:25:00,33.02,33.09,33.01,33.02,57200.0,24.7262,24.7786,24.7187,24.7262,57200.0
2012-12-31 10:30:00,33.02,33.11,33.02,33.1,20200.0,24.7262,24.7936,24.7262,24.7861,20200.0
2012-12-31 10:35:00,33.1,33.13,33.05,33.05,40500.0,24.7861,24.8086,24.7487,24.7487,40500.0
2012-12-31 10:40:00,33.05,33.07,32.97,32.97,18400.0,24.7487,24.7637,24.6888,24.6888,18400.0
2012-12-31 10:45:00,32.97,33.0,32.92,32.95,63300.0,24.6888,24.7112,24.6513,24.6738,63300.0
2012-12-31 10:50:00,32.94,32.95,32.85,32.91,45900.0,24.6663,24.6738,24.5989,24.6439,45900.0
2012-12-31 10:55:00,32.91,32.93,32.87,32.89,17300.0,24.6439,24.6588,24.6139,24.6289,17300.0
2012-12-31 11:00:00,32.88,32.99,32.87,32.98,33000.0,24.6214,24.7038,24.6139,24.6963,33000.0
2012-12-31 11:05:00,32.98,32.98,32.88,32.89,22500.0,24.6963,24.6963,24.6214,24.6289,22500.0
2012-12-31 11:10:00,32.89,32.95,32.89,32.95,27600.0,24.6289,24.6738,24.6289,24.6738,27600.0
2012-12-31 11:15:00,32.94,32.95,32.92,32.93,7100.0,24.6663,24.6738,24.6513,24.6588,7100.0
2012-12-31 11:20:00,32.92,32.95,32.89,32.89,14500.0,24.6513,24.6738,24.6289,24.6289,14500.0
2012-12-31 11:25:00,32.89,32.92,32.85,32.9,17600.0,24.6289,24.6513,24.5989,24.6364,17600.0
2012-12-31 11:30:00,32.9,32.93,32.86,32.9,20300.0,24.6364,24.6588,24.6064,24.6364,20300.0
2012-12-31 11:35:00,32.9,32.94,32.89,32.93,15800.0,24.6364,24.6663,24.6289,24.6588,15800.0
2012-12-31 11:40:00,32.91,32.94,32.89,32.89,25200.0,24.6439,24.6663,24.6289,24.6289,25200.0
2012-12-31 11:45:00,32.89,32.94,32.89,32.93,21400.0,24.6289,24.6663,24.6289,24.6588,21400.0
2012-12-31 11:50:00,32.94,32.95,32.92,32.92,10300.0,24.6663,24.6738,24.6513,24.6513,10300.0
2012-12-31 11:55:00,32.91,32.95,32.91,32.94,16800.0,24.6439,24.6738,24.6439,24.6663,16800.0
2012-12-31 12:00:00,32.93,32.95,32.91,32.92,15100.0,24.6588,24.6738,24.6439,24.6513,15100.0
2012-12-31 12:05:00,32.93,32.93,32.9,32.9,17800.0,24.6588,24.6588,24.6364,24.6364,17800.0
2012-12-31 12:10:00,32.9,32.93,32.9,32.92,6400.0,24.6364,24.6588,24.6364,24.6513,6400.0
2012-12-31 12:15:00,32.91,32.92,32.89,32.89,17300.0,24.6439,24.6513,24.6289,24.6289,17300.0
2012-12-31 12:20:00,32.89,32.9,32.84,32.84,22700.0,24.6289,24.6364,24.5914,24.5914,22700.0
2012-12-31 12:25:00,32.85,32.86,32.82,32.83,40200.0,24.5989,24.6064,24.5765,24.5839,40200.0
2012-12-31 12:30:00,32.84,32.86,32.83,32.85,37800.0,24.5914,24.6064,24.5839,24.5989,37800.0
2012-12-31 12:35:00,32.85,32.88,32.84,32.88,19400.0,24.5989,24.6214,24.5914,24.6214,19400.0
2012-12-31 12:40:00,32.88,32.99,32.88,32.93,68700.0,24.6214,24.7038,24.6214,24.6588,68700.0
2012-12-31 12:45:00,32.94,33.09,32.94,33.05,44000.0,24.6663,24.7786,24.6663,24.7487,44000.0
2012-12-31 12:50:00,33.05,33.09,33.02,33.07,77900.0,24.7487,24.7786,24.7262,24.7637,77900.0
2012-12-31 12:55:00,33.07,33.07,32.97,33.06,48600.0,24.7637,24.7637,24.6888,24.7562,48600.0
2012-12-31 13:00:00,33.06,33.08,33.05,33.05,30700.0,24.7562,24.7712,24.7487,24.7487,30700.0
2012-12-31 13:05:00,33.06,33.07,33.0,33.06,75400.0,24.7562,24.7637,24.7112,24.7562,75400.0
2012-12-31 13:10:00,33.06,33.19,33.05,33.19,38200.0,24.7562,24.8535,24.7487,24.8535,38200.0
2012-12-31 13:15:00,33.19,33.21,33.12,33.15,68800.0,24.8535,24.8685,24.8011,24.8236,68800.0
2012-12-31 13:20:00,33.14,33.18,33.13,33.17,36400.0,24.8161,24.846,24.8086,24.8385,36400.0
2012-12-31 13:25:00,33.17,33.17,33.13,33.14,36700.0,24.8385,24.8385,24.8086,24.8161,36700.0
2012-12-31 13:30:00,33.13,33.18,33.13,33.18,30400.0,24.8086,24.846,24.8086,24.846,30400.0
2012-12-31 13:35:00,33.18,33.22,33.18,33.22,18700.0,24.846,24.876,24.846,24.876,18700.0
2012-12-31 13:40:00,33.21,33.25,33.18,33.18,43400.0,24.8685,24.8985,24.846,24.846,43400.0
2012-12-31 13:45:00,33.18,33.33,33.12,33.19,278900.0,24.846,24.9584,24.8011,24.8535,278900.0
2012-12-31 13:50:00,33.19,33.26,33.17,33.26,71800.0,24.8535,24.9059,24.8385,24.9059,71800.0
2012-12-31 13:55:00,33.25,33.28,33.17,33.21,31700.0,24.8985,24.9209,24.8385,24.8685,31700.0
2012-12-31 14:00:00,33.21,33.26,33.19,33.26,31800.0,24.8685,24.9059,24.8535,24.9059,31800.0
2012-12-31 14:05:00,33.24,33.32,33.24,33.32,20300.0,24.891,24.9509,24.891,24.9509,20300.0
2012-12-31 14:10:00,33.32,33.35,33.28,33.28,27100.0,24.9509,24.9733,24.9209,24.9209,27100.0
2012-12-31 14:15:00,33.29,33.37,33.27,33.34,29400.0,24.9284,24.9883,24.9134,24.9658,29400.0
2012-12-31 14:20:00,33.34,33.43,33.34,33.43,49700.0,24.9658,25.0332,24.9658,25.0332,49700.0
2012-12-31 14:25:00,33.42,33.44,33.4,33.44,20200.0,25.0258,25.0407,25.0108,25.0407,20200.0
2012-12-31 14:30:00,33.44,33.49,33.42,33.44,69300.0,25.0407,25.0782,25.0258,25.0407,69300.0
2012-12-31 14:35:00,33.44,33.44,33.41,33.43,19400.0,25.0407,25.0407,25.0183,25.0332,19400.0
2012-12-31 14:40:00,33.44,33.49,33.43,33.48,22800.0,25.0407,25.0782,25.0332,25.0707,22800.0
2012-12-31 14:45:00,33.47,33.57,33.47,33.53,65500.0,25.0632,25.1381,25.0632,25.1081,65500.0
2012-12-31 14:50:00,33.52,33.57,33.49,33.5,56900.0,25.1006,25.1381,25.0782,25.0857,56900.0
2012-12-31 14:55:00,33.5,33.63,33.5,33.6,87600.0,25.0857,25.183,25.0857,25.1605,87600.0
2012-12-31 15:00:00,33.61,33.71,33.61,33.66,70500.0,25.168,25.2429,25.168,25.2055,70500.0
2012-12-31 15:05:00,33.65,33.65,33.55,33.56,53600.0,25.198,25.198,25.1231,25.1306,53600.0
2012-12-31 15:10:00,33.57,33.58,33.49,33.52,48700.0,25.1381,25.1456,25.0782,25.1006,48700.0
2012-12-31 15:15:00,33.52,33.54,33.46,33.47,61800.0,25.1006,25.1156,25.0557,25.0632,61800.0
2012-12-31 15:20:00,33.47,33.48,33.43,33.44,25300.0,25.0632,25.0707,25.0332,25.0407,25300.0
2012-12-31 15:25:00,33.44,33.45,33.34,33.37,97400.0,25.0407,25.0482,24.9658,24.9883,97400.0
2012-12-31 15:30:00,33.38,33.48,33.38,33.47,97000.0,24.9958,25.0707,24.9958,25.0632,97000.0
2012-12-31 15:35:00,33.48,33.55,33.48,33.53,59600.0,25.0707,25.1231,25.0707,25.1081,59600.0
2012-12-31 15:40:00,33.54,33.55,33.47,33.48,48500.0,25.1156,25.1231,25.0632,25.0707,48500.0
2012-12-31 15:45:00,33.48,33.59,33.48,33.57,85300.0,25.0707,25.1531,25.0707,25.1381,85300.0
2012-12-31 15:50:00,33.57,33.6,33.5,33.5,124100.0,25.1381,25.1605,25.0857,25.0857,124100.0
2012-12-31 15:55:00,33.5,33.57,33.46,33.56,194800.0,25.0857,25.1381,25.0557,25.1306,194800.0
2013-01-02 09:30:00,34.01,34.4,34.01,34.37,376600.0,25.4676,25.7596,25.4676,25.7371,376600.0
2013-01-02 09:35:00,34.4,34.5,34.32,34.32,406600.0,25.7596,25.8345,25.6997,25.6997,406600.0
2013-01-02 09:40:00,34.32,34.34,34.13,34.22,378400.0,25.6997,25.7147,25.5574,25.6248,378400.0
2013-01-02 09:45:00,34.22,34.36,34.16,34.34,353800.0,25.6248,25.7297,25.5799,25.7147,353800.0
2013-01-02 09:50:00,34.35,34.36,34.27,34.29,518600.0,25.7222,25.7297,25.6623,25.6772,518600.0
2013-01-02 09:55:00,34.3,34.3,34.13,34.13,170600.0,25.6847,25.6847,25.5574,25.5574,170600.0
2013-01-02 10:00:00,34.14,34.18,34.09,34.16,339400.0,25.5649,25.5949,25.5275,25.5799,339400.0
2013-01-02 10:05:00,34.14,34.16,34.03,34.08,217000.0,25.5649,25.5799,25.4825,25.52,217000.0
2013-01-02 10:10:00,34.07,34.08,33.91,33.94,401400.0,25.5125,25.52,25.3927,25.4151,401400.0
2013-01-02 10:15:00,33.95,34.0,33.95,33.98,172600.0,25.4226,25.4601,25.4226,25.4451,172600.0
2013-01-02 10:20:00,33.98,34.01,33.86,33.88,261400.0,25.4451,25.4676,25.3552,25.3702,261400.0
2013-01-02 10:25:00,33.88,33.99,33.86,33.86,361200.0,25.3702,25.4526,25.3552,25.3552,361200.0
2013-01-02 10:30:00,33.87,33.91,33.82,33.83,367400.0,25.3627,25.3927,25.3253,25.3328,367400.0
2013-01-02 10:35:00,33.82,33.83,33.71,33.74,393800.0,25.3253,25.3328,25.2429,25.2654,393800.0
2013-01-02 10:40:00,33.74,33.75,33.65,33.69,237400.0,25.2654,25.2729,25.198,25.2279,237400.0
2013-01-02 10:45:00,33.68,33.69,33.55,33.56,406600.0,25.2205,25.2279,25.1231,25.1306,406600.0
2013-01-02 10:50:00,33.57,33.74,33.56,33.72,336000.0,25.1381,25.2654,25.1306,25.2504,336000.0
2013-01-02 10:55:00,33.72,33.78,33.69,33.74,275600.0,25.2504,25.2953,25.2279,25.2654,275600.0
2013-01-02 11:00:00,33.76,33.79,33.75,33.77,240400.0,25.2804,25.3028,25.2729,25.2878,240400.0
2013-01-02 11:05:00,33.76,33.82,33.75,33.8,136000.0,25.2804,25.3253,25.2729,25.3103,136000.0
2013-01-02 11:10:00,33.8,33.84,33.77,33.77,232600.0,25.3103,25.3403,25.2878,25.2878,232600.0
2013-01-02 11:15:00,33.77,33.78,33.64,33.66,148600.0,25.2878,25.2953,25.1905,25.2055,148600.0
2013-01-02 11:20:00,33.66,33.69,33.63,33.69,117800.0,25.2055,25.2279,25.183,25.2279,117800.0
2013-01-02 11:25:00,33.69,33.69,33.63,33.64,157600.0,25.2279,25.2279,25.183,25.1905,157600.0
2013-01-02 11:30:00,33.66,33.73,33.64,33.72,97200.0,25.2055,25.2579,25.1905,25.2504,97200.0
2013-01-02 11:35:00,33.72,33.76,33.67,33.71,253000.0,25.2504,25.2804,25.213,25.2429,253000.0
2013-01-02 11:40:00,33.7,33.75,33.69,33.75,94000.0,25.2354,25.2729,25.2279,25.2729,94000.0
2013-01-02 11:45:00,33.76,33.76,33.73,33.73,107000.0,25.2804,25.2804,25.2579,25.2579,107000.0
2013-01-02 11:50:00,33.74,33.75,33.72,33.73,76400.0,25.2654,25.2729,25.2504,25.2579,76400.0
2013-01-02 11:55:00,33.74,33.74,33.66,33.68,117200.0,25.2654,25.2654,25.2055,25.2205,117200.0
2013-01-02 12:00:00,33.69,33.72,33.64,33.64,88800.0,25.2279,25.2504,25.1905,25.1905,88800.0
2013-01-02 12:05:00,33.64,33.64,33.59,33.63,75400.0,25.1905,25.1905,25.1531,25.183,75400.0
2013-01-02 12:10:00,33.63,33.69,33.62,33.69,84600.0,25.183,25.2279,25.1755,25.2279,84600.0
2013-01-02 12:15:00,33.69,33.75,33.69,33.71,139600.0,25.2279,25.2729,25.2279,25.2429,139600.0
2013-01-02 12:20:00,33.71,33.75,33.69,33.7,248800.0,25.2429,25.2729,25.2279,25.2354,248800.0
2013-01-02 12:25:00,33.71,33.74,33.69,33.74,106600.0,25.2429,25.2654,25.2279,25.2654,106600.0
2013-01-02 12:30:00,33.74,33.76,33.67,33.69,60000.0,25.2654,25.2804,25.213,25.2279,60000.0
2013-01-02 12:35:00,33.69,33.69,33.62,33.66,275800.0,25.2279,25.2279,25.1755,25.2055,275800.0
2013-01-02 12:40:00,33.66,33.67,33.62,33.65,173200.0,25.2055,25.213,25.1755,25.198,173200.0
2013-01-02 12:45:00,33.64,33.65,33.57,33.58,136000.0,25.1905,25.198,25.1381,25.1456,136000.0
2013-01-02 12:50:00,33.58,33.62,33.58,33.62,35000.0,25.1456,25.1755,25.1456,25.1755,35000.0
2013-01-02 12:55:00,33.62,33.65,33.61,33.64,42200.0,25.1755,25.198,25.168,25.1905,42200.0
2013-01-02 13:00:00,33.65,33.67,33.63,33.66,55600.0,25.198,25.213,25.183,25.2055,55600.0
2013-01-02 13:05:00,33.66,33.68,33.65,33.68,83400.0,25.2055,25.2205,25.198,25.2205,83400.0
2013-01-02 13:10:00,33.68,33.68,33.64,33.65,157200.0,25.2205,25.2205,25.1905,25.198,157200.0
2013-01-02 13:15:00,33.65,33.65,33.64,33.65,77000.0,25.198,25.198,25.1905,25.198,77000.0
2013-01-02 13:20:00,33.65,33.68,33.64,33.68,362800.0,25.198,25.2205,25.1905,25.2205,362800.0
2013-01-02 13:25:00,33.68,33.69,33.61,33.61,99200.0,25.2205,25.2279,25.168,25.168,99200.0
2013-01-02 13:30:00,33.62,33.65,33.58,33.59,151800.0,25.1755,25.198,25.1456,25.1531,151800.0
2013-01-02 13:35:00,33.59,33.61,33.57,33.61,106800.0,25.1531,25.168,25.1381,25.168,106800.0
2013-01-02 13:40:00,33.61,33.61,33.55,33.6,67600.0,25.168,25.168,25.1231,25.1605,67600.0
2013-01-02 13:45:00,33.61,33.63,33.59,33.62,61000.0,25.168,25.183,25.1531,25.1755,61000.0
2013-01-02 13:50:00,33.64,33.66,33.6,33.61,80600.0,25.1905,25.2055,25.1605,25.168,80600.0
2013-01-02 13:55:00,33.63,33.7,33.61,33.7,294000.0,25.183,25.2354,25.168,25.2354,294000.0
2013-01-02 14:00:00,33.7,33.79,33.7,33.79,70400.0,25.2354,25.3028,25.2354,25.3028,70400.0
2013-01-02 14:05:00,33.79,33.89,33.78,33.88,247000.0,25.3028,25.3777,25.2953,25.3702,247000.0
2013-01-02 14:10:00,33.88,33.94,33.87,33.88,238000.0,25.3702,25.4151,25.3627,25.3702,238000.0
2013-01-02 14:15:00,33.87,33.92,33.87,33.92,127600.0,25.3627,25.4002,25.3627,25.4002,127600.0
2013-01-02 14:20:00,33.91,33.93,33.91,33.93,74200.0,25.3927,25.4077,25.3927,25.4077,74200.0
2013-01-02 14:25:00,33.92,33.98,33.92,33.98,128800.0,25.4002,25.4451,25.4002,25.4451,128800.0
2013-01-02 14:30:00,33.98,33.99,33.95,33.97,92000.0,25.4451,25.4526,25.4226,25.4376,92000.0
2013-01-02 14:35:00,33.98,33.99,33.97,33.97,90800.0,25.4451,25.4526,25.4376,25.4376,90800.0
2013-01-02 14:40:00,33.97,33.98,33.89,33.9,161000.0,25.4376,25.4451,25.3777,25.3852,161000.0
2013-01-02 14:45:00,33.91,33.92,33.87,33.9,137000.0,25.3927,25.4002,25.3627,25.3852,137000.0
2013-01-02 14:50:00,33.9,33.9,33.89,33.9,71200.0,25.3852,25.3852,25.3777,25.3852,71200.0
2013-01-02 14:55:00,33.9,33.92,33.85,33.89,189000.0,25.3852,25.4002,25.3478,25.3777,189000.0
2013-01-02 15:00:00,33.9,33.95,33.89,33.94,165000.0,25.3852,25.4226,25.3777,25.4151,165000.0
2013-01-02 15:05:00,33.93,34.05,33.92,34.04,111600.0,25.4077,25.4975,25.4002,25.49,111600.0
2013-01-02 15:10:00,34.04,34.07,34.03,34.07,228400.0,25.49,25.5125,25.4825,25.5125,228400.0
2013-01-02 15:15:00,34.06,34.09,34.06,34.09,196400.0,25.505,25.5275,25.505,25.5275,196400.0
2013-01-02 15:20:00,34.09,34.14,34.08,34.1,192400.0,25.5275,25.5649,25.52,25.535,192400.0
2013-01-02 15:25:00,34.09,34.12,34.07,34.12,204200.0,25.5275,25.5499,25.5125,25.5499,204200.0
2013-01-02 15:30:00,34.12,34.12,34.02,34.04,242800.0,25.5499,25.5499,25.4751,25.49,242800.0
2013-01-02 15:35:00,34.05,34.05,34.02,34.04,200400.0,25.4975,25.4975,25.4751,25.49,200400.0
2013-01-02 15:40:00,34.05,34.11,34.04,34.11,248000.0,25.4975,25.5424,25.49,25.5424,248000.0
2013-01-02 15:45:00,34.11,34.16,34.1,34.15,330600.0,25.5424,25.5799,25.535,25.5724,330600.0
2013-01-02 15:50:00,34.16,34.24,34.15,34.21,411000.0,25.5799,25.6398,25.5724,25.6173,411000.0
2013-01-02 15:55:00,34.22,34.3,34.2,34.3,622000.0,25.6248,25.6847,25.6098,25.6847,622000.0
2013-01-03 09:30:00,34.22,34.24,33.84,33.94,145000.0,25.6248,25.6398,25.3403,25.4151,145000.0
2013-01-03 09:35:00,33.95,34.16,33.89,34.13,76500.0,25.4226,25.5799,25.3777,25.5574,76500.0
2013-01-03 09:40:00,34.12,34.22,34.08,34.2,68500.0,25.5499,25.6248,25.52,25.6098,68500.0
2013-01-03 09:45:00,34.2,34.27,34.18,34.25,79300.0,25.6098,25.6623,25.5949,25.6473,79300.0
2013-01-03 09:50:00,34.24,34.28,34.21,34.24,60300.0,25.6398,25.6697,25.6173,25.6398,60300.0
2013-01-03 09:55:00,34.24,34.32,34.24,34.28,58200.0,25.6398,25.6997,25.6398,25.6697,58200.0
2013-01-03 10:00:00,34.29,34.37,34.29,34.37,41100.0,25.6772,25.7371,25.6772,25.7371,41100.0
2013-01-03 10:05:00,34.37,34.48,34.37,34.48,36500.0,25.7371,25.8195,25.7371,25.8195,36500.0
2013-01-03 10:10:00,34.48,34.48,34.43,34.44,20900.0,25.8195,25.8195,25.7821,25.7896,20900.0
2013-01-03 10:15:00,34.43,34.46,34.39,34.41,18100.0,25.7821,25.8045,25.7521,25.7671,18100.0
2013-01-03 10:20:00,34.41,34.44,34.38,34.4,24700.0,25.7671,25.7896,25.7446,25.7596,24700.0
2013-01-03 10:25:00,34.39,34.41,34.37,34.37,35400.0,25.7521,25.7671,25.7371,25.7371,35400.0
2013-01-03 10:30:00,34.37,34.42,34.36,34.41,53800.0,25.7371,25.7746,25.7297,25.7671,53800.0
2013-01-03 10:35:00,34.41,34.44,34.41,34.43,37900.0,25.7671,25.7896,25.7671,25.7821,37900.0
2013-01-03 10:40:00,34.43,34.43,34.37,34.39,43800.0,25.7821,25.7821,25.7371,25.7521,43800.0
2013-01-03 10:45:00,34.38,34.4,34.37,34.38,76200.0,25.7446,25.7596,25.7371,25.7446,76200.0
2013-01-03 10:50:00,34.38,34.41,34.38,34.41,28300.0,25.7446,25.7671,25.7446,25.7671,28300.0
2013-01-03 10:55:00,34.41,34.45,34.39,34.45,58200.0,25.7671,25.797,25.7521,25.797,58200.0
2013-01-03 11:00:00,34.45,34.47,34.42,34.45,32200.0,25.797,25.812,25.7746,25.797,32200.0
2013-01-03 11:05:00,34.43,34.47,34.42,34.46,28400.0,25.7821,25.812,25.7746,25.8045,28400.0
2013-01-03 11:10:00,34.46,34.49,34.45,34.48,26500.0,25.8045,25.827,25.797,25.8195,26500.0
2013-01-03 11:15:00,34.47,34.51,34.42,34.5,70700.0,25.812,25.842,25.7746,25.8345,70700.0
2013-01-03 11:20:00,34.5,34.55,34.5,34.52,51000.0,25.8345,25.8719,25.8345,25.8495,51000.0
2013-01-03 11:25:00,34.53,34.54,34.51,34.54,47500.0,25.857,25.8644,25.842,25.8644,47500.0
2013-01-03 11:30:00,34.53,34.58,34.53,34.57,55100.0,25.857,25.8944,25.857,25.8869,55100.0
2013-01-03 11:35:00,34.57,34.66,34.57,34.65,71500.0,25.8869,25.9543,25.8869,25.9468,71500.0
2013-01-03 11:40:00,34.65,34.67,34.63,34.65,46900.0,25.9468,25.9618,25.9318,25.9468,46900.0
2013-01-03 11:45:00,34.66,34.7,34.66,34.69,40400.0,25.9543,25.9843,25.9543,25.9768,40400.0
2013-01-03 11:50:00,34.69,34.73,34.69,34.73,48400.0,25.9768,26.0067,25.9768,26.0067,48400.0
2013-01-03 11:55:00,34.72,34.73,34.65,34.65,87000.0,25.9992,26.0067,25.9468,25.9468,87000.0
2013-01-03 12:00:00,34.66,34.67,34.6,34.61,64700.0,25.9543,25.9618,25.9094,25.9169,64700.0
2013-01-03 12:05:00,34.6,34.7,34.6,34.7,47700.0,25.9094,25.9843,25.9094,25.9843,47700.0
2013-01-03 12:10:00,34.7,34.73,34.69,34.73,34500.0,25.9843,26.0067,25.9768,26.0067,34500.0
2013-01-03 12:15:00,34.73,34.77,34.73,34.76,67200.0,26.0067,26.0367,26.0067,26.0292,67200.0
2013-01-03 12:20:00,34.75,34.81,34.75,34.81,52900.0,26.0217,26.0666,26.0217,26.0666,52900.0
2013-01-03 12:25:00,34.81,34.82,34.72,34.76,49600.0,26.0666,26.0741,25.9992,26.0292,49600.0
2013-01-03 12:30:00,34.76,34.77,34.7,34.71,42400.0,26.0292,26.0367,25.9843,25.9917,42400.0
2013-01-03 12:35:00,34.71,34.71,34.69,34.71,15100.0,25.9917,25.9917,25.9768,25.9917,15100.0
2013-01-03 12:40:00,34.7,34.71,34.67,34.69,47200.0,25.9843,25.9917,25.9618,25.9768,47200.0
2013-01-03 12:45:00,34.69,34.72,34.65,34.67,66000.0,25.9768,25.9992,25.9468,25.9618,66000.0
2013-01-03 12:50:00,34.67,34.68,34.62,34.62,39600.0,25.9618,25.9693,25.9243,25.9243,39600.0
2013-01-03 12:55:00,34.62,34.63,34.6,34.61,41300.0,25.9243,25.9318,25.9094,25.9169,41300.0
2013-01-03 13:00:00,34.61,34.66,34.61,34.63,21400.0,25.9169,25.9543,25.9169,25.9318,21400.0
2013-01-03 13:05:00,34.63,34.66,34.62,34.62,20400.0,25.9318,25.9543,25.9243,25.9243,20400.0
2013-01-03 13:10:00,34.62,34.62,34.57,34.57,25400.0,25.9243,25.9243,25.8869,25.8869,25400.0
2013-01-03 13:15:00,34.57,34.57,34.52,34.53,44600.0,25.8869,25.8869,25.8495,25.857,44600.0
2013-01-03 13:20:00,34.53,34.56,34.52,34.56,28400.0,25.857,25.8794,25.8495,25.8794,28400.0
2013-01-03 13:25:00,34.55,34.6,34.55,34.6,38800.0,25.8719,25.9094,25.8719,25.9094,38800.0
2013-01-03 13:30:00,34.59,34.63,34.59,34.62,26800.0,25.9019,25.9318,25.9019,25.9243,26800.0
2013-01-03 13:35:00,34.62,34.62,34.62,34.62,0.0,25.9243,25.9243,25.9243,25.9243,0.0
2013-01-03 13:40:00,34.62,34.62,34.62,34.62,0.0,25.9243,25.9243,25.9243,25.9243,0.0
2013-01-03 13:45:00,34.62,34.62,34.62,34.62,0.0,25.9243,25.9243,25.9243,25.9243,0.0
2013-01-03 13:50:00,34.63,34.66,34.61,34.66,41000.0,25.9318,25.9543,25.9169,25.9543,41000.0
2013-01-03 13:55:00,34.66,34.69,34.66,34.69,17300.0,25.9543,25.9768,25.9543,25.9768,17300.0
2013-01-03 14:00:00,34.69,34.69,34.64,34.66,91600.0,25.9768,25.9768,25.9393,25.9543,91600.0
2013-01-03 14:05:00,34.66,34.67,34.58,34.58,91000.0,25.9543,25.9618,25.8944,25.8944,91000.0
2013-01-03 14:10:00,34.59,34.6,34.54,34.56,47100.0,25.9019,25.9094,25.8644,25.8794,47100.0
2013-01-03 14:15:00,34.55,34.55,34.5,34.5,58900.0,25.8719,25.8719,25.8345,25.8345,58900.0
2013-01-03 14:20:00,34.5,34.69,34.42,34.44,82900.0,25.8345,25.9768,25.7746,25.7896,82900.0
2013-01-03 14:25:00,34.44,34.45,34.37,34.39,58200.0,25.7896,25.797,25.7371,25.7521,58200.0
2013-01-03 14:30:00,34.4,34.41,34.31,34.32,45400.0,25.7596,25.7671,25.6922,25.6997,45400.0
2013-01-03 14:35:00,34.32,34.34,34.31,34.31,70600.0,25.6997,25.7147,25.6922,25.6922,70600.0
2013-01-03 14:40:00,34.32,34.34,34.29,34.31,44500.0,25.6997,25.7147,25.6772,25.6922,44500.0
2013-01-03 14:45:00,34.3,34.32,34.29,34.32,27800.0,25.6847,25.6997,25.6772,25.6997,27800.0
2013-01-03 14:50:00,34.32,34.35,34.31,34.32,45100.0,25.6997,25.7222,25.6922,25.6997,45100.0
2013-01-03 14:55:00,34.32,34.4,34.32,34.38,37000.0,25.6997,25.7596,25.6997,25.7446,37000.0
2013-01-03 15:00:00,34.36,34.38,34.32,34.33,60400.0,25.7297,25.7446,25.6997,25.7072,60400.0
2013-01-03 15:05:00,34.32,34.34,34.29,34.31,75100.0,25.6997,25.7147,25.6772,25.6922,75100.0
2013-01-03 15:10:00,34.3,34.33,34.24,34.24,73000.0,25.6847,25.7072,25.6398,25.6398,73000.0
2013-01-03 15:15:00,34.24,34.26,34.19,34.2,40500.0,25.6398,25.6548,25.6024,25.6098,40500.0
2013-01-03 15:20:00,34.2,34.22,34.17,34.19,95800.0,25.6098,25.6248,25.5874,25.6024,95800.0
2013-01-03 15:25:00,34.19,34.22,34.18,34.19,47800.0,25.6024,25.6248,25.5949,25.6024,47800.0
2013-01-03 15:30:00,34.18,34.19,34.14,34.14,55300.0,25.5949,25.6024,25.5649,25.5649,55300.0
2013-01-03 15:35:00,34.15,34.15,34.07,34.1,100400.0,25.5724,25.5724,25.5125,25.535,100400.0
2013-01-03 15:40:00,34.08,34.14,34.08,34.11,82000.0,25.52,25.5649,25.52,25.5424,82000.0
2013-01-03 15:45:00,34.12,34.17,34.1,34.17,102900.0,25.5499,25.5874,25.535,25.5874,102900.0
2013-01-03 15:50:00,34.17,34.19,34.08,34.08,110600.0,25.5874,25.6024,25.52,25.52,110600.0
2013-01-03 15:55:00,34.08,34.18,34.08,34.17,179000.0,25.52,25.5949,25.52,25.5874,179000.0
2013-01-04 09:30:00,34.12,34.2,33.82,33.82,126000.0,25.5499,25.6098,25.3253,25.3253,126000.0
2013-01-04 09:35:00,33.83,33.91,33.74,33.83,61900.0,25.3328,25.3927,25.2654,25.3328,61900.0
2013-01-04 09:40:00,33.83,33.89,33.74,33.79,62500.0,25.3328,25.3777,25.2654,25.3028,62500.0
2013-01-04 09:45:00,33.79,33.81,33.73,33.75,117700.0,25.3028,25.3178,25.2579,25.2729,117700.0
2013-01-04 09:50:00,33.75,33.77,33.65,33.77,80500.0,25.2729,25.2878,25.198,25.2878,80500.0
2013-01-04 09:55:00,33.76,33.83,33.71,33.79,56200.0,25.2804,25.3328,25.2429,25.3028,56200.0
2013-01-04 10:00:00,33.8,33.85,33.63,33.68,99800.0,25.3103,25.3478,25.183,25.2205,99800.0
2013-01-04 10:05:00,33.69,33.69,33.6,33.65,46200.0,25.2279,25.2279,25.1605,25.198,46200.0
2013-01-04 10:10:00,33.66,33.84,33.66,33.82,63700.0,25.2055,25.3403,25.2055,25.3253,63700.0
2013-01-04 10:15:00,33.8,33.82,33.76,33.79,40600.0,25.3103,25.3253,25.2804,25.3028,40600.0
2013-01-04 10:20:00,33.78,33.81,33.76,33.77,56200.0,25.2953,25.3178,25.2804,25.2878,56200.0
2013-01-04 10:25:00,33.77,33.77,33.7,33.75,57700.0,25.2878,25.2878,25.2354,25.2729,57700.0
2013-01-04 10:30:00,33.76,33.78,33.66,33.68,56300.0,25.2804,25.2953,25.2055,25.2205,56300.0
2013-01-04 10:35:00,33.68,33.73,33.64,33.73,62500.0,25.2205,25.2579,25.1905,25.2579,62500.0
2013-01-04 10:40:00,33.72,33.74,33.62,33.62,50500.0,25.2504,25.2654,25.1755,25.1755,50500.0
2013-01-04 10:45:00,33.63,33.74,33.63,33.74,14300.0,25.183,25.2654,25.183,25.2654,14300.0
2013-01-04 10:50:00,33.74,33.79,33.71,33.79,80300.0,25.2654,25.3028,25.2429,25.3028,80300.0
2013-01-04 10:55:00,33.78,33.79,33.75,33.77,24300.0,25.2953,25.3028,25.2729,25.2878,24300.0
2013-01-04 11:00:00,33.77,33.86,33.77,33.84,36000.0,25.2878,25.3552,25.2878,25.3403,36000.0
2013-01-04 11:05:00,33.84,33.84,33.74,33.74,26200.0,25.3403,25.3403,25.2654,25.2654,26200.0
2013-01-04 11:10:00,33.74,33.81,33.74,33.81,21000.0,25.2654,25.3178,25.2654,25.3178,21000.0
2013-01-04 11:15:00,33.81,33.88,33.81,33.88,29800.0,25.3178,25.3702,25.3178,25.3702,29800.0
2013-01-04 11:20:00,33.88,33.9,33.86,33.9,45700.0,25.3702,25.3852,25.3552,25.3852,45700.0
2013-01-04 11:25:00,33.89,33.9,33.85,33.85,41600.0,25.3777,25.3852,25.3478,25.3478,41600.0
2013-01-04 11:30:00,33.86,33.87,33.83,33.86,28000.0,25.3552,25.3627,25.3328,25.3552,28000.0
2013-01-04 11:35:00,33.87,33.9,33.84,33.85,24500.0,25.3627,25.3852,25.3403,25.3478,24500.0
2013-01-04 11:40:00,33.85,33.88,33.85,33.86,13900.0,25.3478,25.3702,25.3478,25.3552,13900.0
2013-01-04 11:45:00,33.86,33.92,33.86,33.91,23300.0,25.3552,25.4002,25.3552,25.3927,23300.0
2013-01-04 11:50:00,33.9,33.93,33.88,33.93,28300.0,25.3852,25.4077,25.3702,25.4077,28300.0
2013-01-04 11:55:00,33.93,33.96,33.93,33.95,40000.0,25.4077,25.4301,25.4077,25.4226,40000.0
2013-01-04 12:00:00,33.95,33.97,33.94,33.95,9300.0,25.4226,25.4376,25.4151,25.4226,9300.0
2013-01-04 12:05:00,33.94,33.96,33.93,33.95,26300.0,25.4151,25.4301,25.4077,25.4226,26300.0
2013-01-04 12:10:00,33.94,33.98,33.93,33.98,27400.0,25.4151,25.4451,25.4077,25.4451,27400.0
2013-01-04 12:15:00,33.98,33.99,33.96,33.97,21900.0,25.4451,25.4526,25.4301,25.4376,21900.0
2013-01-04 12:20:00,33.97,33.99,33.95,33.98,19500.0,25.4376,25.4526,25.4226,25.4451,19500.0
2013-01-04 12:25:00,33.97,33.99,33.94,33.99,32200.0,25.4376,25.4526,25.4151,25.4526,32200.0
2013-01-04 12:30:00,33.99,34.01,33.96,34.0,36900.0,25.4526,25.4676,25.4301,25.4601,36900.0
2013-01-04 12:35:00,34.0,34.0,33.96,33.98,22600.0,25.4601,25.4601,25.4301,25.4451,22600.0
2013-01-04 12:40:00,33.98,33.99,33.95,33.95,14000.0,25.4451,25.4526,25.4226,25.4226,14000.0
2013-01-04 12:45:00,33.95,33.97,33.94,33.95,16700.0,25.4226,25.4376,25.4151,25.4226,16700.0
2013-01-04 12:50:00,33.95,33.95,33.93,33.93,12500.0,25.4226,25.4226,25.4077,25.4077,12500.0
2013-01-04 12:55:00,33.94,33.95,33.92,33.93,28500.0,25.4151,25.4226,25.4002,25.4077,28500.0
2013-01-04 13:00:00,33.93,33.95,33.92,33.94,19600.0,25.4077,25.4226,25.4002,25.4151,19600.0
2013-01-04 13:05:00,33.94,33.94,33.87,33.87,29500.0,25.4151,25.4151,25.3627,25.3627,29500.0
2013-01-04 13:10:00,33.87,33.9,33.87,33.89,7000.0,25.3627,25.3852,25.3627,25.3777,7000.0
2013-01-04 13:15:00,33.9,33.91,33.89,33.9,7600.0,25.3852,25.3927,25.3777,25.3852,7600.0
2013-01-04 13:20:00,33.91,33.91,33.85,33.87,23600.0,25.3927,25.3927,25.3478,25.3627,23600.0
2013-01-04 13:25:00,33.87,33.88,33.84,33.86,28200.0,25.3627,25.3702,25.3403,25.3552,28200.0
2013-01-04 13:30:00,33.87,33.88,33.84,33.85,20500.0,25.3627,25.3702,25.3403,25.3478,20500.0
2013-01-04 13:35:00,33.84,33.85,33.8,33.82,33100.0,25.3403,25.3478,25.3103,25.3253,33100.0
2013-01-04 13:40:00,33.83,33.87,33.82,33.87,18700.0,25.3328,25.3627,25.3253,25.3627,18700.0
2013-01-04 13:45:00,33.87,33.9,33.86,33.9,11900.0,25.3627,25.3852,25.3552,25.3852,11900.0
2013-01-04 13:50:00,33.9,33.9,33.85,33.85,46800.0,25.3852,25.3852,25.3478,25.3478,46800.0
2013-01-04 13:55:00,33.86,33.86,33.84,33.84,38100.0,25.3552,25.3552,25.3403,25.3403,38100.0
2013-01-04 14:00:00,33.84,33.9,33.84,33.89,55900.0,25.3403,25.3852,25.3403,25.3777,55900.0
2013-01-04 14:05:00,33.89,33.93,33.89,33.9,38200.0,25.3777,25.4077,25.3777,25.3852,38200.0
2013-01-04 14:10:00,33.9,33.93,33.9,33.93,24300.0,25.3852,25.4077,25.3852,25.4077,24300.0
2013-01-04 14:15:00,33.93,33.96,33.93,33.94,33200.0,25.4077,25.4301,25.4077,25.4151,33200.0
2013-01-04 14:20:00,33.94,33.95,33.93,33.94,14600.0,25.4151,25.4226,25.4077,25.4151,14600.0
2013-01-04 14:25:00,33.93,33.98,33.93,33.98,51700.0,25.4077,25.4451,25.4077,25.4451,51700.0
2013-01-04 14:30:00,33.98,33.98,33.96,33.98,24200.0,25.4451,25.4451,25.4301,25.4451,24200.0
2013-01-04 14:35:00,33.98,33.99,33.97,33.99,23900.0,25.4451,25.4526,25.4376,25.4526,23900.0
2013-01-04 14:40:00,33.99,34.02,33.97,34.02,49800.0,25.4526,25.4751,25.4376,25.4751,49800.0
2013-01-04 14:45:00,34.01,34.05,34.01,34.04,44500.0,25.4676,25.4975,25.4676,25.49,44500.0
2013-01-04 14:50:00,34.04,34.07,34.04,34.06,12200.0,25.49,25.5125,25.49,25.505,12200.0
2013-01-04 14:55:00,34.07,34.1,34.06,34.08,79000.0,25.5125,25.535,25.505,25.52,79000.0
2013-01-04 15:00:00,34.07,34.1,34.06,34.09,55300.0,25.5125,25.535,25.505,25.5275,55300.0
2013-01-04 15:05:00,34.09,34.14,34.08,34.12,70900.0,25.5275,25.5649,25.52,25.5499,70900.0
2013-01-04 15:10:00,34.11,34.18,34.11,34.17,92900.0,25.5424,25.5949,25.5424,25.5874,92900.0
2013-01-04 15:15:00,34.18,34.19,34.15,34.19,61100.0,25.5949,25.6024,25.5724,25.6024,61100.0
2013-01-04 15:20:00,34.19,34.23,34.18,34.21,73100.0,25.6024,25.6323,25.5949,25.6173,73100.0
2013-01-04 15:25:00,34.21,34.24,34.21,34.23,65200.0,25.6173,25.6398,25.6173,25.6323,65200.0
2013-01-04 15:30:00,34.24,34.25,34.18,34.18,57700.0,25.6398,25.6473,25.5949,25.5949,57700.0
2013-01-04 15:35:00,34.18,34.21,34.17,34.2,37000.0,25.5949,25.6173,25.5874,25.6098,37000.0
2013-01-04 15:40:00,34.2,34.22,34.19,34.2,56300.0,25.6098,25.6248,25.6024,25.6098,56300.0
2013-01-04 15:45:00,34.2,34.2,34.05,34.06,135500.0,25.6098,25.6098,25.4975,25.505,135500.0
2013-01-04 15:50:00,34.06,34.1,34.05,34.09,69000.0,25.505,25.535,25.4975,25.5275,69000.0
2013-01-04 15:55:00,34.1,34.14,34.0,34.11,167600.0,25.535,25.5649,25.4601,25.5424,167600.0
2013-01-07 09:30:00,34.0,34.0,33.85,34.0,98000.0,25.4601,25.4601,25.3478,25.4601,98000.0
2013-01-07 09:35:00,33.98,34.07,33.97,34.0,289600.0,25.4451,25.5125,25.4376,25.4601,289600.0
2013-01-07 09:40:00,34.01,34.1,34.01,34.04,196000.0,25.4676,25.535,25.4676,25.49,196000.0
2013-01-07 09:45:00,34.06,34.15,34.05,34.06,61200.0,25.505,25.5724,25.4975,25.505,61200.0
2013-01-07 09:50:00,34.06,34.06,34.0,34.02,134200.0,25.505,25.505,25.4601,25.4751,134200.0
2013-01-07 09:55:00,34.02,34.04,34.0,34.02,106000.0,25.4751,25.49,25.4601,25.4751,106000.0
2013-01-07 10:00:00,34.02,34.09,34.01,34.04,167000.0,25.4751,25.5275,25.4676,25.49,167000.0
2013-01-07 10:05:00,34.04,34.07,34.01,34.07,91800.0,25.49,25.5125,25.4676,25.5125,91800.0
2013-01-07 10:10:00,34.08,34.09,33.99,34.0,61800.0,25.52,25.5275,25.4526,25.4601,61800.0
2013-01-07 10:15:00,34.01,34.03,33.98,34.02,139400.0,25.4676,25.4825,25.4451,25.4751,139400.0
2013-01-07 10:20:00,34.03,34.04,33.98,34.04,122400.0,25.4825,25.49,25.4451,25.49,122400.0
2013-01-07 10:25:00,34.05,34.06,34.01,34.04,79600.0,25.4975,25.505,25.4676,25.49,79600.0
2013-01-07 10:30:00,34.04,34.07,34.02,34.04,203800.0,25.49,25.5125,25.4751,25.49,203800.0
2013-01-07 10:35:00,34.05,34.05,34.02,34.03,132800.0,25.4975,25.4975,25.4751,25.4825,132800.0
2013-01-07 10:40:00,34.04,34.05,34.01,34.02,254800.0,25.49,25.4975,25.4676,25.4751,254800.0
2013-01-07 10:45:00,34.02,34.15,34.02,34.14,167400.0,25.4751,25.5724,25.4751,25.5649,167400.0
2013-01-07 10:50:00,34.14,34.23,34.14,34.21,66200.0,25.5649,25.6323,25.5649,25.6173,66200.0
2013-01-07 10:55:00,34.21,34.23,34.18,34.18,68200.0,25.6173,25.6323,25.5949,25.5949,68200.0
2013-01-07 11:00:00,34.18,34.19,34.15,34.15,41200.0,25.5949,25.6024,25.5724,25.5724,41200.0
2013-01-07 11:05:00,34.15,34.19,34.14,34.15,64200.0,25.5724,25.6024,25.5649,25.5724,64200.0
2013-01-07 11:10:00,34.15,34.15,34.12,34.15,60800.0,25.5724,25.5724,25.5499,25.5724,60800.0
2013-01-07 11:15:00,34.15,34.15,34.11,34.11,79800.0,25.5724,25.5724,25.5424,25.5424,79800.0
2013-01-07 11:20:00,34.12,34.14,34.11,34.12,70400.0,25.5499,25.5649,25.5424,25.5499,70400.0
2013-01-07 11:25:00,34.12,34.12,34.06,34.06,145600.0,25.5499,25.5499,25.505,25.505,145600.0
2013-01-07 11:30:00,34.07,34.08,34.04,34.04,57600.0,25.5125,25.52,25.49,25.49,57600.0
2013-01-07 11:35:00,34.05,34.08,34.02,34.02,83200.0,25.4975,25.52,25.4751,25.4751,83200.0
2013-01-07 11:40:00,34.02,34.04,33.98,33.98,94800.0,25.4751,25.49,25.4451,25.4451,94800.0
2013-01-07 11:45:00,33.97,33.99,33.89,33.9,69600.0,25.4376,25.4526,25.3777,25.3852,69600.0
2013-01-07 11:50:00,33.91,33.91,33.85,33.85,115600.0,25.3927,25.3927,25.3478,25.3478,115600.0
2013-01-07 11:55:00,33.85,33.86,33.72,33.73,207400.0,25.3478,25.3552,25.2504,25.2579,207400.0
2013-01-07 12:00:00,33.73,33.77,33.67,33.72,130800.0,25.2579,25.2878,25.213,25.2504,130800.0
2013-01-07 12:05:00,33.71,33.73,33.7,33.72,54800.0,25.2429,25.2579,25.2354,25.2504,54800.0
2013-01-07 12:10:00,33.72,33.72,33.68,33.7,50000.0,25.2504,25.2504,25.2205,25.2354,50000.0
2013-01-07 12:15:00,33.71,33.73,33.7,33.71,82600.0,25.2429,25.2579,25.2354,25.2429,82600.0
2013-01-07 12:20:00,33.71,33.71,33.7,33.71,50000.0,25.2429,25.2429,25.2354,25.2429,50000.0
2013-01-07 12:25:00,33.71,33.72,33.68,33.68,74200.0,25.2429,25.2504,25.2205,25.2205,74200.0
2013-01-07 12:30:00,33.68,33.69,33.62,33.63,95400.0,25.2205,25.2279,25.1755,25.183,95400.0
2013-01-07 12:35:00,33.63,33.64,33.6,33.61,112000.0,25.183,25.1905,25.1605,25.168,112000.0
2013-01-07 12:40:00,33.61,33.62,33.59,33.62,91800.0,25.168,25.1755,25.1531,25.1755,91800.0
2013-01-07 12:45:00,33.63,33.64,33.6,33.63,111400.0,25.183,25.1905,25.1605,25.183,111400.0
2013-01-07 12:50:00,33.64,33.65,33.61,33.61,69400.0,25.1905,25.198,25.168,25.168,69400.0
2013-01-07 12:55:00,33.61,33.61,33.56,33.57,118600.0,25.168,25.168,25.1306,25.1381,118600.0
2013-01-07 13:00:00,33.58,33.63,33.58,33.63,72000.0,25.1456,25.183,25.1456,25.183,72000.0
2013-01-07 13:05:00,33.63,33.68,33.63,33.67,80000.0,25.183,25.2205,25.183,25.213,80000.0
2013-01-07 13:10:00,33.67,33.72,33.67,33.72,73800.0,25.213,25.2504,25.213,25.2504,73800.0
2013-01-07 13:15:00,33.71,33.76,33.71,33.74,79200.0,25.2429,25.2804,25.2429,25.2654,79200.0
2013-01-07 13:20:00,33.74,33.75,33.73,33.73,44200.0,25.2654,25.2729,25.2579,25.2579,44200.0
2013-01-07 13:25:00,33.74,33.75,33.72,33.72,53600.0,25.2654,25.2729,25.2504,25.2504,53600.0
2013-01-07 13:30:00,33.72,33.75,33.7,33.71,86600.0,25.2504,25.2729,25.2354,25.2429,86600.0
2013-01-07 13:35:00,33.72,33.73,33.66,33.69,64200.0,25.2504,25.2579,25.2055,25.2279,64200.0
2013-01-07 13:40:00,33.69,33.69,33.62,33.63,34600.0,25.2279,25.2279,25.1755,25.183,34600.0
2013-01-07 13:45:00,33.63,33.63,33.59,33.6,59600.0,25.183,25.183,25.1531,25.1605,59600.0
2013-01-07 13:50:00,33.61,33.62,33.59,33.61,74800.0,25.168,25.1755,25.1531,25.168,74800.0
2013-01-07 13:55:00,33.61,33.65,33.59,33.65,94400.0,25.168,25.198,25.1531,25.198,94400.0
2013-01-07 14:00:00,33.65,33.69,33.64,33.69,82800.0,25.198,25.2279,25.1905,25.2279,82800.0
2013-01-07 14:05:00,33.68,33.69,33.64,33.66,190400.0,25.2205,25.2279,25.1905,25.2055,190400.0
2013-01-07 14:10:00,33.65,33.66,33.62,33.64,88600.0,25.198,25.2055,25.1755,25.1905,88600.0
2013-01-07 14:15:00,33.64,33.67,33.63,33.63,83600.0,25.1905,25.213,25.183,25.183,83600.0
2013-01-07 14:20:00,33.63,33.64,33.63,33.63,70000.0,25.183,25.1905,25.183,25.183,70000.0
2013-01-07 14:25:00,33.64,33.65,33.63,33.63,36800.0,25.1905,25.198,25.183,25.183,36800.0
2013-01-07 14:30:00,33.63,33.66,33.62,33.62,63600.0,25.183,25.2055,25.1755,25.1755,63600.0
2013-01-07 14:35:00,33.63,33.64,33.61,33.63,114600.0,25.183,25.1905,25.168,25.183,114600.0
2013-01-07 14:40:00,33.63,33.64,33.53,33.55,558600.0,25.183,25.1905,25.1081,25.1231,558600.0
2013-01-07 14:45:00,33.54,33.55,33.44,33.44,127600.0,25.1156,25.1231,25.0407,25.0407,127600.0
2013-01-07 14:50:00,33.44,33.46,33.42,33.42,220600.0,25.0407,25.0557,25.0258,25.0258,220600.0
2013-01-07 14:55:00,33.43,33.45,33.4,33.43,315000.0,25.0332,25.0482,25.0108,25.0332,315000.0
2013-01-07 15:00:00,33.43,33.44,33.38,33.38,165400.0,25.0332,25.0407,24.9958,24.9958,165400.0
2013-01-07 15:05:00,33.38,33.39,33.23,33.25,294600.0,24.9958,25.0033,24.8835,24.8985,294600.0
2013-01-07 15:10:00,33.24,33.27,33.19,33.26,331600.0,24.891,24.9134,24.8535,24.9059,331600.0
2013-01-07 15:15:00,33.26,33.32,33.26,33.29,203800.0,24.9059,24.9509,24.9059,24.9284,203800.0
2013-01-07 15:20:00,33.3,33.34,33.29,33.3,151600.0,24.9359,24.9658,24.9284,24.9359,151600.0
2013-01-07 15:25:00,33.3,33.32,33.28,33.28,205800.0,24.9359,24.9509,24.9209,24.9209,205800.0
2013-01-07 15:30:00,33.29,33.33,33.28,33.32,380600.0,24.9284,24.9584,24.9209,24.9509,380600.0
2013-01-07 15:35:00,33.32,33.38,33.27,33.28,343400.0,24.9509,24.9958,24.9134,24.9209,343400.0
2013-01-07 15:40:00,33.29,33.3,33.26,33.28,105200.0,24.9284,24.9359,24.9059,24.9209,105200.0
2013-01-07 15:45:00,33.29,33.3,33.23,33.25,295800.0,24.9284,24.9359,24.8835,24.8985,295800.0
2013-01-07 15:50:00,33.25,33.29,33.24,33.27,744600.0,24.8985,24.9284,24.891,24.9134,744600.0
2013-01-07 15:55:00,33.27,33.27,33.2,33.23,955800.0,24.9134,24.9134,24.861,24.8835,955800.0
2013-01-08 09:30:00,33.1,33.11,32.53,32.56,226400.0,24.7861,24.7936,24.3593,24.3818,226400.0
2013-01-08 09:35:00,32.56,32.62,32.55,32.55,180400.0,24.3818,24.4267,24.3743,24.3743,180400.0
2013-01-08 09:40:00,32.55,32.76,32.52,32.75,218300.0,24.3743,24.5315,24.3518,24.524,218300.0
2013-01-08 09:45:00,32.75,32.83,32.71,32.74,194700.0,24.524,24.5839,24.4941,24.5166,194700.0
2013-01-08 09:50:00,32.74,32.75,32.61,32.71,169800.0,24.5166,24.524,24.4192,24.4941,169800.0
2013-01-08 09:55:00,32.71,32.73,32.67,32.68,134100.0,24.4941,24.5091,24.4641,24.4716,134100.0
2013-01-08 10:00:00,32.68,32.68,32.53,32.53,111800.0,24.4716,24.4716,24.3593,24.3593,111800.0
2013-01-08 10:05:00,32.53,32.55,32.4,32.4,163100.0,24.3593,24.3743,24.262,24.262,163100.0
2013-01-08 10:10:00,32.4,32.4,32.32,32.34,169800.0,24.262,24.262,24.202,24.217,169800.0
2013-01-08 10:15:00,32.34,32.37,32.31,32.36,106100.0,24.217,24.2395,24.1946,24.232,106100.0
2013-01-08 10:20:00,32.35,32.36,32.23,32.23,96900.0,24.2245,24.232,24.1347,24.1347,96900.0
2013-01-08 10:25:00,32.23,32.25,32.11,32.24,135500.0,24.1347,24.1496,24.0448,24.1421,135500.0
2013-01-08 10:30:00,32.24,32.32,32.22,32.3,77600.0,24.1421,24.202,24.1272,24.1871,77600.0
2013-01-08 10:35:00,32.3,32.33,32.22,32.22,135000.0,24.1871,24.2095,24.1272,24.1272,135000.0
2013-01-08 10:40:00,32.22,32.26,32.17,32.2,128200.0,24.1272,24.1571,24.0897,24.1122,128200.0
2013-01-08 10:45:00,32.2,32.21,32.15,32.17,156300.0,24.1122,24.1197,24.0747,24.0897,156300.0
2013-01-08 10:50:00,32.18,32.18,32.1,32.1,81200.0,24.0972,24.0972,24.0373,24.0373,81200.0
2013-01-08 10:55:00,32.1,32.11,32.09,32.09,97300.0,24.0373,24.0448,24.0298,24.0298,97300.0
2013-01-08 11:00:00,32.09,32.1,32.02,32.04,99100.0,24.0298,24.0373,23.9774,23.9924,99100.0
2013-01-08 11:05:00,32.05,32.07,31.96,31.97,137800.0,23.9999,24.0148,23.9325,23.94,137800.0
2013-01-08 11:10:00,31.98,32.0,31.93,31.96,107800.0,23.9474,23.9624,23.91,23.9325,107800.0
2013-01-08 11:15:00,31.97,31.98,31.92,31.93,154400.0,23.94,23.9474,23.9025,23.91,154400.0
2013-01-08 11:20:00,31.93,31.93,31.87,31.89,117900.0,23.91,23.91,23.8651,23.8801,117900.0
2013-01-08 11:25:00,31.89,31.9,31.86,31.86,147300.0,23.8801,23.8875,23.8576,23.8576,147300.0
2013-01-08 11:30:00,31.87,31.87,31.74,31.83,300900.0,23.8651,23.8651,23.7677,23.8351,300900.0
2013-01-08 11:35:00,31.83,31.97,31.82,31.96,137500.0,23.8351,23.94,23.8276,23.9325,137500.0
2013-01-08 11:40:00,31.95,32.0,31.95,31.99,64700.0,23.925,23.9624,23.925,23.9549,64700.0
2013-01-08 11:45:00,32.0,32.0,31.94,31.96,98300.0,23.9624,23.9624,23.9175,23.9325,98300.0
2013-01-08 11:50:00,31.97,31.97,31.94,31.96,48100.0,23.94,23.94,23.9175,23.9325,48100.0
2013-01-08 11:55:00,31.96,32.0,31.95,31.97,50000.0,23.9325,23.9624,23.925,23.94,50000.0
2013-01-08 12:00:00,31.97,32.0,31.96,31.96,40500.0,23.94,23.9624,23.9325,23.9325,40500.0
2013-01-08 12:05:00,31.97,32.03,31.96,32.03,92400.0,23.94,23.9849,23.9325,23.9849,92400.0
2013-01-08 12:10:00,32.03,32.08,32.02,32.04,40300.0,23.9849,24.0223,23.9774,23.9924,40300.0
2013-01-08 12:15:00,32.05,32.06,32.0,32.02,83600.0,23.9999,24.0074,23.9624,23.9774,83600.0
2013-01-08 12:20:00,32.03,32.07,32.02,32.05,34700.0,23.9849,24.0148,23.9774,23.9999,34700.0
2013-01-08 12:25:00,32.05,32.05,31.95,31.95,54900.0,23.9999,23.9999,23.925,23.925,54900.0
2013-01-08 12:30:00,31.95,32.0,31.9,31.99,68800.0,23.925,23.9624,23.8875,23.9549,68800.0
2013-01-08 12:35:00,32.0,32.01,31.97,31.99,70000.0,23.9624,23.9699,23.94,23.9549,70000.0
2013-01-08 12:40:00,31.99,32.02,31.98,32.02,77700.0,23.9549,23.9774,23.9474,23.9774,77700.0
2013-01-08 12:45:00,32.01,32.02,32.01,32.02,31700.0,23.9699,23.9774,23.9699,23.9774,31700.0
2013-01-08 12:50:00,32.02,32.05,31.99,32.03,89800.0,23.9774,23.9999,23.9549,23.9849,89800.0
2013-01-08 12:55:00,32.04,32.05,32.02,32.04,40500.0,23.9924,23.9999,23.9774,23.9924,40500.0
2013-01-08 13:00:00,32.04,32.1,32.03,32.09,118100.0,23.9924,24.0373,23.9849,24.0298,118100.0
2013-01-08 13:05:00,32.09,32.11,32.08,32.11,91400.0,24.0298,24.0448,24.0223,24.0448,91400.0
2013-01-08 13:10:00,32.1,32.11,32.08,32.1,55300.0,24.0373,24.0448,24.0223,24.0373,55300.0
2013-01-08 13:15:00,32.09,32.17,32.09,32.16,53700.0,24.0298,24.0897,24.0298,24.0822,53700.0
2013-01-08 13:20:00,32.16,32.21,32.15,32.21,68400.0,24.0822,24.1197,24.0747,24.1197,68400.0
2013-01-08 13:25:00,32.22,32.3,32.22,32.3,103700.0,24.1272,24.1871,24.1272,24.1871,103700.0
2013-01-08 13:30:00,32.31,32.36,32.26,32.36,153600.0,24.1946,24.232,24.1571,24.232,153600.0
2013-01-08 13:35:00,32.35,32.41,32.35,32.39,85000.0,24.2245,24.2694,24.2245,24.2545,85000.0
2013-01-08 13:40:00,32.4,32.46,32.4,32.45,78700.0,24.262,24.3069,24.262,24.2994,78700.0
2013-01-08 13:45:00,32.45,32.45,32.41,32.44,52900.0,24.2994,24.2994,24.2694,24.2919,52900.0
2013-01-08 13:50:00,32.43,32.44,32.38,32.39,80700.0,24.2844,24.2919,24.247,24.2545,80700.0
2013-01-08 13:55:00,32.39,32.46,32.39,32.45,102800.0,24.2545,24.3069,24.2545,24.2994,102800.0
2013-01-08 14:00:00,32.46,32.56,32.46,32.53,84200.0,24.3069,24.3818,24.3069,24.3593,84200.0
2013-01-08 14:05:00,32.53,32.56,32.52,32.54,61200.0,24.3593,24.3818,24.3518,24.3668,61200.0
2013-01-08 14:10:00,32.54,32.61,32.54,32.6,43300.0,24.3668,24.4192,24.3668,24.4117,43300.0
2013-01-08 14:15:00,32.59,32.66,32.59,32.63,34200.0,24.4042,24.4566,24.4042,24.4342,34200.0
2013-01-08 14:20:00,32.63,32.63,32.58,32.62,40300.0,24.4342,24.4342,24.3967,24.4267,40300.0
2013-01-08 14:25:00,32.62,32.62,32.56,32.57,46100.0,24.4267,24.4267,24.3818,24.3893,46100.0
2013-01-08 14:30:00,32.57,32.58,32.48,32.48,61000.0,24.3893,24.3967,24.3219,24.3219,61000.0
2013-01-08 14:35:00,32.48,32.49,32.45,32.46,38400.0,24.3219,24.3293,24.2994,24.3069,38400.0
2013-01-08 14:40:00,32.46,32.47,32.43,32.43,31400.0,24.3069,24.3144,24.2844,24.2844,31400.0
2013-01-08 14:45:00,32.43,32.5,32.43,32.5,35700.0,24.2844,24.3368,24.2844,24.3368,35700.0
2013-01-08 14:50:00,32.5,32.5,32.46,32.46,30700.0,24.3368,24.3368,24.3069,24.3069,30700.0
2013-01-08 14:55:00,32.46,32.46,32.43,32.43,47700.0,24.3069,24.3069,24.2844,24.2844,47700.0
2013-01-08 15:00:00,32.44,32.51,32.44,32.51,31900.0,24.2919,24.3443,24.2919,24.3443,31900.0
2013-01-08 15:05:00,32.51,32.55,32.51,32.55,44700.0,24.3443,24.3743,24.3443,24.3743,44700.0
2013-01-08 15:10:00,32.56,32.59,32.52,32.55,139800.0,24.3818,24.4042,24.3518,24.3743,139800.0
2013-01-08 15:15:00,32.56,32.56,32.51,32.51,46900.0,24.3818,24.3818,24.3443,24.3443,46900.0
2013-01-08 15:20:00,32.52,32.53,32.47,32.47,66900.0,24.3518,24.3593,24.3144,24.3144,66900.0
2013-01-08 15:25:00,32.48,32.54,32.47,32.54,84500.0,24.3219,24.3668,24.3144,24.3668,84500.0
2013-01-08 15:30:00,32.54,32.57,32.51,32.52,95100.0,24.3668,24.3893,24.3443,24.3518,95100.0
2013-01-08 15:35:00,32.51,32.52,32.47,32.47,71500.0,24.3443,24.3518,24.3144,24.3144,71500.0
2013-01-08 15:40:00,32.47,32.48,32.38,32.39,162100.0,24.3144,24.3219,24.247,24.2545,162100.0
2013-01-08 15:45:00,32.4,32.4,32.35,32.4,147700.0,24.262,24.262,24.2245,24.262,147700.0
2013-01-08 15:50:00,32.4,32.5,32.4,32.46,238000.0,24.262,24.3368,24.262,24.3069,238000.0
2013-01-08 15:55:00,32.47,32.51,32.44,32.51,235400.0,24.3144,24.3443,24.2919,24.3443,235400.0
2013-01-09 09:30:00,32.64,32.7,32.57,32.67,165600.0,24.4417,24.4866,24.3893,24.4641,165600.0
2013-01-09 09:35:00,32.67,32.74,32.66,32.7,113400.0,24.4641,24.5166,24.4566,24.4866,113400.0
2013-01-09 09:40:00,32.7,32.74,32.64,32.66,85400.0,24.4866,24.5166,24.4417,24.4566,85400.0
2013-01-09 09:45:00,32.66,32.78,32.66,32.75,90200.0,24.4566,24.5465,24.4566,24.524,90200.0
2013-01-09 09:50:00,32.75,32.78,32.73,32.77,77000.0,24.524,24.5465,24.5091,24.539,77000.0
2013-01-09 09:55:00,32.77,32.81,32.67,32.68,80200.0,24.539,24.569,24.4641,24.4716,80200.0
2013-01-09 10:00:00,32.68,32.73,32.64,32.69,114400.0,24.4716,24.5091,24.4417,24.4791,114400.0
2013-01-09 10:05:00,32.7,32.72,32.64,32.69,76600.0,24.4866,24.5016,24.4417,24.4791,76600.0
2013-01-09 10:10:00,32.69,32.72,32.66,32.66,60200.0,24.4791,24.5016,24.4566,24.4566,60200.0
2013-01-09 10:15:00,32.67,32.72,32.66,32.66,89400.0,24.4641,24.5016,24.4566,24.4566,89400.0
2013-01-09 10:20:00,32.68,32.7,32.62,32.62,98600.0,24.4716,24.4866,24.4267,24.4267,98600.0
2013-01-09 10:25:00,32.62,32.63,32.6,32.6,97800.0,24.4267,24.4342,24.4117,24.4117,97800.0
2013-01-09 10:30:00,32.6,32.6,32.51,32.54,182600.0,24.4117,24.4117,24.3443,24.3668,182600.0
2013-01-09 10:35:00,32.53,32.55,32.45,32.45,202000.0,24.3593,24.3743,24.2994,24.2994,202000.0
2013-01-09 10:40:00,32.45,32.45,32.39,32.41,109600.0,24.2994,24.2994,24.2545,24.2694,109600.0
2013-01-09 10:45:00,32.41,32.41,32.3,32.32,97800.0,24.2694,24.2694,24.1871,24.202,97800.0
2013-01-09 10:50:00,32.33,32.34,32.25,32.26,177400.0,24.2095,24.217,24.1496,24.1571,177400.0
2013-01-09 10:55:00,32.26,32.32,32.25,32.32,85200.0,24.1571,24.202,24.1496,24.202,85200.0
2013-01-09 11:00:00,32.32,32.37,32.31,32.36,90200.0,24.202,24.2395,24.1946,24.232,90200.0
2013-01-09 11:05:00,32.37,32.39,32.35,32.37,95200.0,24.2395,24.2545,24.2245,24.2395,95200.0
2013-01-09 11:10:00,32.36,32.37,32.25,32.26,354400.0,24.232,24.2395,24.1496,24.1571,354400.0
2013-01-09 11:15:00,32.26,32.28,32.25,32.27,128200.0,24.1571,24.1721,24.1496,24.1646,128200.0
2013-01-09 11:20:00,32.27,32.29,32.26,32.29,60800.0,24.1646,24.1796,24.1571,24.1796,60800.0
2013-01-09 11:25:00,32.29,32.29,32.22,32.26,84600.0,24.1796,24.1796,24.1272,24.1571,84600.0
2013-01-09 11:30:00,32.26,32.28,32.21,32.23,118800.0,24.1571,24.1721,24.1197,24.1347,118800.0
2013-01-09 11:35:00,32.23,32.23,32.18,32.21,97400.0,24.1347,24.1347,24.0972,24.1197,97400.0
2013-01-09 11:40:00,32.21,32.22,32.19,32.21,70200.0,24.1197,24.1272,24.1047,24.1197,70200.0
2013-01-09 11:45:00,32.21,32.23,32.19,32.19,228000.0,24.1197,24.1347,24.1047,24.1047,228000.0
2013-01-09 11:50:00,32.2,32.22,32.12,32.14,195800.0,24.1122,24.1272,24.0523,24.0673,195800.0
2013-01-09 11:55:00,32.14,32.2,32.13,32.19,77800.0,24.0673,24.1122,24.0598,24.1047,77800.0
2013-01-09 12:00:00,32.19,32.21,32.13,32.16,118200.0,24.1047,24.1197,24.0598,24.0822,118200.0
2013-01-09 12:05:00,32.15,32.17,32.12,32.16,197400.0,24.0747,24.0897,24.0523,24.0822,197400.0
2013-01-09 12:10:00,32.16,32.18,32.15,32.17,83200.0,24.0822,24.0972,24.0747,24.0897,83200.0
2013-01-09 12:15:00,32.18,32.2,32.17,32.19,119600.0,24.0972,24.1122,24.0897,24.1047,119600.0
2013-01-09 12:20:00,32.2,32.23,32.18,32.2,69600.0,24.1122,24.1347,24.0972,24.1122,69600.0
2013-01-09 12:25:00,32.2,32.21,32.16,32.18,100800.0,24.1122,24.1197,24.0822,24.0972,100800.0
2013-01-09 12:30:00,32.17,32.17,32.12,32.15,124200.0,24.0897,24.0897,24.0523,24.0747,124200.0
2013-01-09 12:35:00,32.14,32.14,32.07,32.08,91200.0,24.0673,24.0673,24.0148,24.0223,91200.0
2013-01-09 12:40:00,32.09,32.09,32.01,32.01,138800.0,24.0298,24.0298,23.9699,23.9699,138800.0
2013-01-09 12:45:00,32.01,32.04,32.0,32.02,142600.0,23.9699,23.9924,23.9624,23.9774,142600.0
2013-01-09 12:50:00,32.02,32.02,31.98,31.99,168200.0,23.9774,23.9774,23.9474,23.9549,168200.0
2013-01-09 12:55:00,32.0,32.03,31.98,32.03,231200.0,23.9624,23.9849,23.9474,23.9849,231200.0
2013-01-09 13:00:00,32.04,32.09,32.01,32.08,101600.0,23.9924,24.0298,23.9699,24.0223,101600.0
2013-01-09 13:05:00,32.08,32.11,32.06,32.08,66600.0,24.0223,24.0448,24.0074,24.0223,66600.0
2013-01-09 13:10:00,32.08,32.11,32.07,32.09,48200.0,24.0223,24.0448,24.0148,24.0298,48200.0
2013-01-09 13:15:00,32.09,32.13,32.08,32.13,35000.0,24.0298,24.0598,24.0223,24.0598,35000.0
2013-01-09 13:20:00,32.13,32.17,32.13,32.15,176200.0,24.0598,24.0897,24.0598,24.0747,176200.0
2013-01-09 13:25:00,32.15,32.18,32.13,32.17,112800.0,24.0747,24.0972,24.0598,24.0897,112800.0
2013-01-09 13:30:00,32.16,32.2,32.15,32.18,64800.0,24.0822,24.1122,24.0747,24.0972,64800.0
2013-01-09 13:35:00,32.18,32.24,32.18,32.24,93200.0,24.0972,24.1421,24.0972,24.1421,93200.0
2013-01-09 13:40:00,32.24,32.25,32.22,32.24,62800.0,24.1421,24.1496,24.1272,24.1421,62800.0
2013-01-09 13:45:00,32.24,32.25,32.23,32.25,43600.0,24.1421,24.1496,24.1347,24.1496,43600.0
2013-01-09 13:50:00,32.24,32.25,32.24,32.24,53600.0,24.1421,24.1496,24.1421,24.1421,53600.0
2013-01-09 13:55:00,32.25,32.25,32.2,32.23,76800.0,24.1496,24.1496,24.1122,24.1347,76800.0
2013-01-09 14:00:00,32.22,32.24,32.21,32.24,62000.0,24.1272,24.1421,24.1197,24.1421,62000.0
2013-01-09 14:05:00,32.24,32.25,32.21,32.22,75200.0,24.1421,24.1496,24.1197,24.1272,75200.0
2013-01-09 14:10:00,32.22,32.25,32.21,32.24,99200.0,24.1272,24.1496,24.1197,24.1421,99200.0
2013-01-09 14:15:00,32.24,32.25,32.22,32.24,113600.0,24.1421,24.1496,24.1272,24.1421,113600.0
2013-01-09 14:20:00,32.25,32.27,32.23,32.25,92400.0,24.1496,24.1646,24.1347,24.1496,92400.0
2013-01-09 14:25:00,32.25,32.25,32.22,32.23,128400.0,24.1496,24.1496,24.1272,24.1347,128400.0
2013-01-09 14:30:00,32.23,32.23,32.21,32.22,85800.0,24.1347,24.1347,24.1197,24.1272,85800.0
2013-01-09 14:35:00,32.22,32.23,32.19,32.22,132400.0,24.1272,24.1347,24.1047,24.1272,132400.0
2013-01-09 14:40:00,32.22,32.23,32.2,32.22,92800.0,24.1272,24.1347,24.1122,24.1272,92800.0
2013-01-09 14:45:00,32.22,32.24,32.18,32.2,115000.0,24.1272,24.1421,24.0972,24.1122,115000.0
2013-01-09 14:50:00,32.19,32.22,32.19,32.21,102000.0,24.1047,24.1272,24.1047,24.1197,102000.0
2013-01-09 14:55:00,32.2,32.23,32.19,32.21,90800.0,24.1122,24.1347,24.1047,24.1197,90800.0
2013-01-09 15:00:00,32.2,32.28,32.2,32.28,166600.0,24.1122,24.1721,24.1122,24.1721,166600.0
2013-01-09 15:05:00,32.28,32.28,32.2,32.25,219600.0,24.1721,24.1721,24.1122,24.1496,219600.0
2013-01-09 15:10:00,32.25,32.29,32.22,32.29,141200.0,24.1496,24.1796,24.1272,24.1796,141200.0
2013-01-09 15:15:00,32.29,32.3,32.22,32.23,211000.0,24.1796,24.1871,24.1272,24.1347,211000.0
2013-01-09 15:20:00,32.23,32.3,32.23,32.26,179400.0,24.1347,24.1871,24.1347,24.1571,179400.0
2013-01-09 15:25:00,32.26,32.29,32.26,32.29,89800.0,24.1571,24.1796,24.1571,24.1796,89800.0
2013-01-09 15:30:00,32.29,32.33,32.21,32.21,263000.0,24.1796,24.2095,24.1197,24.1197,263000.0
2013-01-09 15:35:00,32.21,32.22,32.19,32.19,189000.0,24.1197,24.1272,24.1047,24.1047,189000.0
2013-01-09 15:40:00,32.19,32.21,32.18,32.21,178000.0,24.1047,24.1197,24.0972,24.1197,178000.0
2013-01-09 15:45:00,32.2,32.22,32.17,32.19,367400.0,24.1122,24.1272,24.0897,24.1047,367400.0
2013-01-09 15:50:00,32.2,32.25,32.19,32.22,497400.0,24.1122,24.1496,24.1047,24.1272,497400.0
2013-01-09 15:55:00,32.22,32.22,32.16,32.2,872000.0,24.1272,24.1272,24.0822,24.1122,872000.0
2013-01-10 09:30:00,32.6,32.7,32.43,32.57,124200.0,24.4117,24.4866,24.2844,24.3893,124200.0
2013-01-10 09:35:00,32.56,32.6,32.48,32.51,128500.0,24.3818,24.4117,24.3219,24.3443,128500.0
2013-01-10 09:40:00,32.51,32.56,32.46,32.48,160800.0,24.3443,24.3818,24.3069,24.3219,160800.0
2013-01-10 09:45:00,32.49,32.55,32.49,32.53,86400.0,24.3293,24.3743,24.3293,24.3593,86400.0
2013-01-10 09:50:00,32.53,32.53,32.47,32.48,38700.0,24.3593,24.3593,24.3144,24.3219,38700.0
2013-01-10 09:55:00,32.49,32.51,32.44,32.48,111900.0,24.3293,24.3443,24.2919,24.3219,111900.0
2013-01-10 10:00:00,32.49,32.49,32.32,32.34,179100.0,24.3293,24.3293,24.202,24.217,179100.0
2013-01-10 10:05:00,32.34,32.34,32.2,32.22,238200.0,24.217,24.217,24.1122,24.1272,238200.0
2013-01-10 10:10:00,32.23,32.29,32.19,32.28,187700.0,24.1347,24.1796,24.1047,24.1721,187700.0
2013-01-10 10:15:00,32.28,32.28,32.19,32.23,79700.0,24.1721,24.1721,24.1047,24.1347,79700.0
2013-01-10 10:20:00,32.22,32.24,32.17,32.18,109300.0,24.1272,24.1421,24.0897,24.0972,109300.0
2013-01-10 10:25:00,32.19,32.21,32.13,32.13,84600.0,24.1047,24.1197,24.0598,24.0598,84600.0
2013-01-10 10:30:00,32.12,32.19,32.05,32.19,64500.0,24.0523,24.1047,23.9999,24.1047,64500.0
2013-01-10 10:35:00,32.19,32.23,32.13,32.22,63600.0,24.1047,24.1347,24.0598,24.1272,63600.0
2013-01-10 10:40:00,32.22,32.27,32.18,32.25,64600.0,24.1272,24.1646,24.0972,24.1496,64600.0
2013-01-10 10:45:00,32.24,32.33,32.24,32.32,36400.0,24.1421,24.2095,24.1421,24.202,36400.0
2013-01-10 10:50:00,32.32,32.41,32.29,32.41,62300.0,24.202,24.2694,24.1796,24.2694,62300.0
2013-01-10 10:55:00,32.4,32.41,32.34,32.34,51100.0,24.262,24.2694,24.217,24.217,51100.0
2013-01-10 11:00:00,32.34,32.36,32.3,32.35,62200.0,24.217,24.232,24.1871,24.2245,62200.0
2013-01-10 11:05:00,32.35,32.39,32.33,32.35,95500.0,24.2245,24.2545,24.2095,24.2245,95500.0
2013-01-10 11:10:00,32.35,32.36,32.24,32.24,48400.0,24.2245,24.232,24.1421,24.1421,48400.0
2013-01-10 11:15:00,32.23,32.25,32.19,32.25,27000.0,24.1347,24.1496,24.1047,24.1496,27000.0
2013-01-10 11:20:00,32.25,32.29,32.25,32.27,29700.0,24.1496,24.1796,24.1496,24.1646,29700.0
2013-01-10 11:25:00,32.27,32.3,32.27,32.3,27200.0,24.1646,24.1871,24.1646,24.1871,27200.0
2013-01-10 11:30:00,32.29,32.31,32.28,32.3,15300.0,24.1796,24.1946,24.1721,24.1871,15300.0
2013-01-10 11:35:00,32.32,32.36,32.3,32.31,36800.0,24.202,24.232,24.1871,24.1946,36800.0
2013-01-10 11:40:00,32.32,32.35,32.3,32.34,29900.0,24.202,24.2245,24.1871,24.217,29900.0
2013-01-10 11:45:00,32.35,32.39,32.34,32.38,24000.0,24.2245,24.2545,24.217,24.247,24000.0
2013-01-10 11:50:00,32.38,32.43,32.38,32.39,34000.0,24.247,24.2844,24.247,24.2545,34000.0
2013-01-10 11:55:00,32.39,32.41,32.37,32.41,47400.0,24.2545,24.2694,24.2395,24.2694,47400.0
2013-01-10 12:00:00,32.41,32.42,32.38,32.4,39800.0,24.2694,24.2769,24.247,24.262,39800.0
2013-01-10 12:05:00,32.41,32.45,32.39,32.45,42300.0,24.2694,24.2994,24.2545,24.2994,42300.0
2013-01-10 12:10:00,32.44,32.48,32.42,32.48,35600.0,24.2919,24.3219,24.2769,24.3219,35600.0
2013-01-10 12:15:00,32.47,32.47,32.45,32.45,21400.0,24.3144,24.3144,24.2994,24.2994,21400.0
2013-01-10 12:20:00,32.45,32.45,32.41,32.41,22400.0,24.2994,24.2994,24.2694,24.2694,22400.0
2013-01-10 12:25:00,32.42,32.44,32.41,32.43,17600.0,24.2769,24.2919,24.2694,24.2844,17600.0
2013-01-10 12:30:00,32.43,32.45,32.42,32.44,15500.0,24.2844,24.2994,24.2769,24.2919,15500.0
2013-01-10 12:35:00,32.44,32.45,32.43,32.44,44900.0,24.2919,24.2994,24.2844,24.2919,44900.0
2013-01-10 12:40:00,32.44,32.48,32.44,32.48,22400.0,24.2919,24.3219,24.2919,24.3219,22400.0
2013-01-10 12:45:00,32.48,32.49,32.44,32.47,100500.0,24.3219,24.3293,24.2919,24.3144,100500.0
2013-01-10 12:50:00,32.47,32.48,32.43,32.45,9300.0,24.3144,24.3219,24.2844,24.2994,9300.0
2013-01-10 12:55:00,32.45,32.48,32.45,32.47,35600.0,24.2994,24.3219,24.2994,24.3144,35600.0
2013-01-10 13:00:00,32.47,32.48,32.45,32.47,37900.0,24.3144,24.3219,24.2994,24.3144,37900.0
2013-01-10 13:05:00,32.47,32.49,32.45,32.46,40700.0,24.3144,24.3293,24.2994,24.3069,40700.0
2013-01-10 13:10:00,32.46,32.47,32.44,32.45,18400.0,24.3069,24.3144,24.2919,24.2994,18400.0
2013-01-10 13:15:00,32.45,32.45,32.42,32.44,10600.0,24.2994,24.2994,24.2769,24.2919,10600.0
2013-01-10 13:20:00,32.44,32.45,32.41,32.44,34600.0,24.2919,24.2994,24.2694,24.2919,34600.0
2013-01-10 13:25:00,32.44,32.44,32.42,32.43,12100.0,24.2919,24.2919,24.2769,24.2844,12100.0
2013-01-10 13:30:00,32.43,32.43,32.41,32.43,18400.0,24.2844,24.2844,24.2694,24.2844,18400.0
2013-01-10 13:35:00,32.42,32.43,32.36,32.37,37200.0,24.2769,24.2844,24.232,24.2395,37200.0
2013-01-10 13:40:00,32.38,32.4,32.38,32.4,11100.0,24.247,24.262,24.247,24.262,11100.0
2013-01-10 13:45:00,32.4,32.41,32.39,32.41,16700.0,24.262,24.2694,24.2545,24.2694,16700.0
2013-01-10 13:50:00,32.41,32.41,32.36,32.37,32100.0,24.2694,24.2694,24.232,24.2395,32100.0
2013-01-10 13:55:00,32.37,32.38,32.34,32.38,33900.0,24.2395,24.247,24.217,24.247,33900.0
2013-01-10 14:00:00,32.36,32.37,32.35,32.36,10100.0,24.232,24.2395,24.2245,24.232,10100.0
2013-01-10 14:05:00,32.37,32.39,32.36,32.38,22700.0,24.2395,24.2545,24.232,24.247,22700.0
2013-01-10 14:10:00,32.38,32.39,32.31,32.32,20200.0,24.247,24.2545,24.1946,24.202,20200.0
2013-01-10 14:15:00,32.31,32.35,32.31,32.33,19400.0,24.1946,24.2245,24.1946,24.2095,19400.0
2013-01-10 14:20:00,32.34,32.34,32.32,32.33,17400.0,24.217,24.217,24.202,24.2095,17400.0
2013-01-10 14:25:00,32.34,32.34,32.31,32.32,20600.0,24.217,24.217,24.1946,24.202,20600.0
2013-01-10 14:30:00,32.33,32.33,32.31,32.33,15100.0,24.2095,24.2095,24.1946,24.2095,15100.0
2013-01-10 14:35:00,32.33,32.34,32.31,32.33,21100.0,24.2095,24.217,24.1946,24.2095,21100.0
2013-01-10 14:40:00,32.33,32.36,32.29,32.34,58900.0,24.2095,24.232,24.1796,24.217,58900.0
2013-01-10 14:45:00,32.35,32.37,32.34,32.36,43500.0,24.2245,24.2395,24.217,24.232,43500.0
2013-01-10 14:50:00,32.36,32.39,32.35,32.36,52500.0,24.232,24.2545,24.2245,24.232,52500.0
2013-01-10 14:55:00,32.37,32.38,32.33,32.34,68000.0,24.2395,24.247,24.2095,24.217,68000.0
2013-01-10 15:00:00,32.34,32.37,32.34,32.37,67300.0,24.217,24.2395,24.217,24.2395,67300.0
2013-01-10 15:05:00,32.37,32.38,32.34,32.37,59200.0,24.2395,24.247,24.217,24.2395,59200.0
2013-01-10 15:10:00,32.37,32.37,32.34,32.36,53700.0,24.2395,24.2395,24.217,24.232,53700.0
2013-01-10 15:15:00,32.36,32.36,32.31,32.32,46600.0,24.232,24.232,24.1946,24.202,46600.0
2013-01-10 15:20:00,32.33,32.35,32.32,32.34,75400.0,24.2095,24.2245,24.202,24.217,75400.0
2013-01-10 15:25:00,32.34,32.34,32.3,32.32,66200.0,24.217,24.217,24.1871,24.202,66200.0
2013-01-10 15:30:00,32.33,32.35,32.32,32.35,76800.0,24.2095,24.2245,24.202,24.2245,76800.0
2013-01-10 15:35:00,32.35,32.36,32.34,32.35,65300.0,24.2245,24.232,24.217,24.2245,65300.0
2013-01-10 15:40:00,32.35,32.36,32.32,32.33,100700.0,24.2245,24.232,24.202,24.2095,100700.0
2013-01-10 15:45:00,32.33,32.35,32.32,32.34,93300.0,24.2095,24.2245,24.202,24.217,93300.0
2013-01-10 15:50:00,32.35,32.39,32.34,32.39,123500.0,24.2245,24.2545,24.217,24.2545,123500.0
2013-01-10 15:55:00,32.39,32.42,32.36,32.42,194300.0,24.2545,24.2769,24.232,24.2769,194300.0
2013-01-11 09:30:00,32.46,32.69,32.4,32.64,88100.0,24.3069,24.4791,24.262,24.4417,88100.0
2013-01-11 09:35:00,32.66,32.84,32.58,32.65,96200.0,24.4566,24.5914,24.3967,24.4492,96200.0
2013-01-11 09:40:00,32.66,32.77,32.57,32.74,39100.0,24.4566,24.539,24.3893,24.5166,39100.0
2013-01-11 09:45:00,32.75,32.81,32.7,32.74,87800.0,24.524,24.569,24.4866,24.5166,87800.0
2013-01-11 09:50:00,32.75,32.8,32.74,32.78,48200.0,24.524,24.5615,24.5166,24.5465,48200.0
2013-01-11 09:55:00,32.77,32.78,32.68,32.76,36600.0,24.539,24.5465,24.4716,24.5315,36600.0
2013-01-11 10:00:00,32.76,32.87,32.74,32.86,40500.0,24.5315,24.6139,24.5166,24.6064,40500.0
2013-01-11 10:05:00,32.85,32.88,32.81,32.82,42800.0,24.5989,24.6214,24.569,24.5765,42800.0
2013-01-11 10:10:00,32.82,32.91,32.81,32.91,45500.0,24.5765,24.6439,24.569,24.6439,45500.0
2013-01-11 10:15:00,32.91,32.96,32.9,32.95,67100.0,24.6439,24.6813,24.6364,24.6738,67100.0
2013-01-11 10:20:00,32.95,32.97,32.91,32.97,85500.0,24.6738,24.6888,24.6439,24.6888,85500.0
2013-01-11 10:25:00,32.97,32.98,32.95,32.97,32000.0,24.6888,24.6963,24.6738,24.6888,32000.0
2013-01-11 10:30:00,32.98,33.07,32.97,33.05,83800.0,24.6963,24.7637,24.6888,24.7487,83800.0
2013-01-11 10:35:00,33.05,33.1,33.04,33.1,71100.0,24.7487,24.7861,24.7412,24.7861,71100.0
2013-01-11 10:40:00,33.1,33.11,33.04,33.07,84800.0,24.7861,24.7936,24.7412,24.7637,84800.0
2013-01-11 10:45:00,33.07,33.1,33.05,33.09,82700.0,24.7637,24.7861,24.7487,24.7786,82700.0
2013-01-11 10:50:00,33.09,33.13,33.08,33.12,40100.0,24.7786,24.8086,24.7712,24.8011,40100.0
2013-01-11 10:55:00,33.13,33.19,33.12,33.18,84800.0,24.8086,24.8535,24.8011,24.846,84800.0
2013-01-11 11:00:00,33.18,33.2,33.18,33.2,29300.0,24.846,24.861,24.846,24.861,29300.0
2013-01-11 11:05:00,33.19,33.22,33.18,33.2,54500.0,24.8535,24.876,24.846,24.861,54500.0
2013-01-11 11:10:00,33.2,33.25,33.2,33.2,60200.0,24.861,24.8985,24.861,24.861,60200.0
2013-01-11 11:15:00,33.2,33.21,33.14,33.16,55600.0,24.861,24.8685,24.8161,24.8311,55600.0
2013-01-11 11:20:00,33.16,33.17,33.08,33.09,85800.0,24.8311,24.8385,24.7712,24.7786,85800.0
2013-01-11 11:25:00,33.09,33.09,32.96,32.98,98300.0,24.7786,24.7786,24.6813,24.6963,98300.0
2013-01-11 11:30:00,32.98,33.03,32.98,32.99,53500.0,24.6963,24.7337,24.6963,24.7038,53500.0
2013-01-11 11:35:00,32.99,33.0,32.97,32.99,27800.0,24.7038,24.7112,24.6888,24.7038,27800.0
2013-01-11 11:40:00,32.98,32.99,32.93,32.97,38500.0,24.6963,24.7038,24.6588,24.6888,38500.0
2013-01-11 11:45:00,32.96,33.05,32.95,33.03,71800.0,24.6813,24.7487,24.6738,24.7337,71800.0
2013-01-11 11:50:00,33.02,33.14,33.0,33.13,49000.0,24.7262,24.8161,24.7112,24.8086,49000.0
2013-01-11 11:55:00,33.12,33.19,33.12,33.18,38200.0,24.8011,24.8535,24.8011,24.846,38200.0
2013-01-11 12:00:00,33.18,33.18,33.09,33.09,40700.0,24.846,24.846,24.7786,24.7786,40700.0
2013-01-11 12:05:00,33.09,33.2,33.06,33.18,56200.0,24.7786,24.861,24.7562,24.846,56200.0
2013-01-11 12:10:00,33.18,33.2,33.16,33.17,22200.0,24.846,24.861,24.8311,24.8385,22200.0
2013-01-11 12:15:00,33.17,33.18,33.13,33.18,30000.0,24.8385,24.846,24.8086,24.846,30000.0
2013-01-11 12:20:00,33.18,33.2,33.16,33.17,27300.0,24.846,24.861,24.8311,24.8385,27300.0
2013-01-11 12:25:00,33.16,33.2,33.16,33.19,44600.0,24.8311,24.861,24.8311,24.8535,44600.0
2013-01-11 12:30:00,33.19,33.19,33.11,33.13,45900.0,24.8535,24.8535,24.7936,24.8086,45900.0
2013-01-11 12:35:00,33.13,33.13,33.06,33.07,23900.0,24.8086,24.8086,24.7562,24.7637,23900.0
2013-01-11 12:40:00,33.06,33.07,33.02,33.05,39200.0,24.7562,24.7637,24.7262,24.7487,39200.0
2013-01-11 12:45:00,33.04,33.05,33.01,33.01,16100.0,24.7412,24.7487,24.7187,24.7187,16100.0
2013-01-11 12:50:00,33.02,33.04,32.97,32.97,26300.0,24.7262,24.7412,24.6888,24.6888,26300.0
2013-01-11 12:55:00,32.96,33.0,32.96,32.99,21500.0,24.6813,24.7112,24.6813,24.7038,21500.0
2013-01-11 13:00:00,33.0,33.0,32.97,32.97,10800.0,24.7112,24.7112,24.6888,24.6888,10800.0
2013-01-11 13:05:00,32.98,32.99,32.97,32.97,21200.0,24.6963,24.7038,24.6888,24.6888,21200.0
2013-01-11 13:10:00,32.97,33.0,32.95,33.0,25100.0,24.6888,24.7112,24.6738,24.7112,25100.0
2013-01-11 13:15:00,33.0,33.01,32.96,32.98,21600.0,24.7112,24.7187,24.6813,24.6963,21600.0
2013-01-11 13:20:00,32.98,33.0,32.98,32.99,35900.0,24.6963,24.7112,24.6963,24.7038,35900.0
2013-01-11 13:25:00,32.99,33.0,32.98,32.98,15300.0,24.7038,24.7112,24.6963,24.6963,15300.0
2013-01-11 13:30:00,32.97,33.04,32.97,33.02,40900.0,24.6888,24.7412,24.6888,24.7262,40900.0
2013-01-11 13:35:00,33.02,33.04,33.01,33.02,18300.0,24.7262,24.7412,24.7187,24.7262,18300.0
2013-01-11 13:40:00,33.03,33.03,32.98,32.98,14900.0,24.7337,24.7337,24.6963,24.6963,14900.0
2013-01-11 13:45:00,32.99,33.05,32.98,33.04,76300.0,24.7038,24.7487,24.6963,24.7412,76300.0
2013-01-11 13:50:00,33.03,33.08,33.03,33.08,23100.0,24.7337,24.7712,24.7337,24.7712,23100.0
2013-01-11 13:55:00,33.08,33.09,33.03,33.06,34000.0,24.7712,24.7786,24.7337,24.7562,34000.0
2013-01-11 14:00:00,33.06,33.07,33.05,33.05,13600.0,24.7562,24.7637,24.7487,24.7487,13600.0
2013-01-11 14:05:00,33.05,33.14,33.05,33.14,81500.0,24.7487,24.8161,24.7487,24.8161,81500.0
2013-01-11 14:10:00,33.14,33.2,33.13,33.17,76800.0,24.8161,24.861,24.8086,24.8385,76800.0
2013-01-11 14:15:00,33.18,33.18,33.12,33.15,44100.0,24.846,24.846,24.8011,24.8236,44100.0
2013-01-11 14:20:00,33.15,33.15,33.13,33.13,26300.0,24.8236,24.8236,24.8086,24.8086,26300.0
2013-01-11 14:25:00,33.13,33.15,33.12,33.15,21300.0,24.8086,24.8236,24.8011,24.8236,21300.0
2013-01-11 14:30:00,33.15,33.16,33.14,33.16,26400.0,24.8236,24.8311,24.8161,24.8311,26400.0
2013-01-11 14:35:00,33.16,33.23,33.16,33.21,61700.0,24.8311,24.8835,24.8311,24.8685,61700.0
2013-01-11 14:40:00,33.2,33.21,33.14,33.14,19900.0,24.861,24.8685,24.8161,24.8161,19900.0
2013-01-11 14:45:00,33.15,33.17,33.14,33.16,21500.0,24.8236,24.8385,24.8161,24.8311,21500.0
2013-01-11 14:50:00,33.17,33.24,33.16,33.23,50200.0,24.8385,24.891,24.8311,24.8835,50200.0
2013-01-11 14:55:00,33.22,33.25,33.21,33.25,48300.0,24.876,24.8985,24.8685,24.8985,48300.0
2013-01-11 15:00:00,33.25,33.25,33.13,33.14,71700.0,24.8985,24.8985,24.8086,24.8161,71700.0
2013-01-11 15:05:00,33.13,33.13,33.1,33.11,53700.0,24.8086,24.8086,24.7861,24.7936,53700.0
2013-01-11 15:10:00,33.1,33.12,33.07,33.11,56600.0,24.7861,24.8011,24.7637,24.7936,56600.0
2013-01-11 15:15:00,33.11,33.12,33.1,33.1,35900.0,24.7936,24.8011,24.7861,24.7861,35900.0
2013-01-11 15:20:00,33.11,33.15,33.09,33.1,84800.0,24.7936,24.8236,24.7786,24.7861,84800.0
2013-01-11 15:25:00,33.09,33.11,33.07,33.07,69300.0,24.7786,24.7936,24.7637,24.7637,69300.0
2013-01-11 15:30:00,33.08,33.08,33.04,33.05,86700.0,24.7712,24.7712,24.7412,24.7487,86700.0
2013-01-11 15:35:00,33.05,33.1,33.04,33.05,75100.0,24.7487,24.7861,24.7412,24.7487,75100.0
2013-01-11 15:40:00,33.05,33.11,33.05,33.1,54100.0,24.7487,24.7936,24.7487,24.7861,54100.0
2013-01-11 15:45:00,33.1,33.11,33.06,33.09,94900.0,24.7861,24.7936,24.7562,24.7786,94900.0
2013-01-11 15:50:00,33.09,33.09,33.07,33.07,96700.0,24.7786,24.7786,24.7637,24.7637,96700.0
2013-01-11 15:55:00,33.08,33.08,33.05,33.07,199200.0,24.7712,24.7712,24.7487,24.7637,199200.0
2013-01-14 09:30:00,32.78,33.02,32.7,32.85,47300.0,24.5465,24.7262,24.4866,24.5989,47300.0
2013-01-14 09:35:00,32.84,33.04,32.84,32.93,49700.0,24.5914,24.7412,24.5914,24.6588,49700.0
2013-01-14 09:40:00,32.95,32.98,32.83,32.83,30500.0,24.6738,24.6963,24.5839,24.5839,30500.0
2013-01-14 09:45:00,32.84,32.94,32.84,32.87,74900.0,24.5914,24.6663,24.5914,24.6139,74900.0
2013-01-14 09:50:00,32.87,32.88,32.71,32.76,81200.0,24.6139,24.6214,24.4941,24.5315,81200.0
2013-01-14 09:55:00,32.76,32.81,32.74,32.75,54600.0,24.5315,24.569,24.5166,24.524,54600.0
2013-01-14 10:00:00,32.74,32.74,32.65,32.68,93700.0,24.5166,24.5166,24.4492,24.4716,93700.0
2013-01-14 10:05:00,32.67,32.68,32.57,32.58,71300.0,24.4641,24.4716,24.3893,24.3967,71300.0
2013-01-14 10:10:00,32.58,32.63,32.58,32.6,16500.0,24.3967,24.4342,24.3967,24.4117,16500.0
2013-01-14 10:15:00,32.6,32.61,32.58,32.6,31400.0,24.4117,24.4192,24.3967,24.4117,31400.0
2013-01-14 10:20:00,32.59,32.59,32.5,32.54,61700.0,24.4042,24.4042,24.3368,24.3668,61700.0
2013-01-14 10:25:00,32.54,32.55,32.51,32.52,62800.0,24.3668,24.3743,24.3443,24.3518,62800.0
2013-01-14 10:30:00,32.52,32.53,32.5,32.51,70500.0,24.3518,24.3593,24.3368,24.3443,70500.0
2013-01-14 10:35:00,32.5,32.54,32.5,32.54,67100.0,24.3368,24.3668,24.3368,24.3668,67100.0
2013-01-14 10:40:00,32.53,32.63,32.53,32.62,76900.0,24.3593,24.4342,24.3593,24.4267,76900.0
2013-01-14 10:45:00,32.61,32.61,32.53,32.56,27700.0,24.4192,24.4192,24.3593,24.3818,27700.0
2013-01-14 10:50:00,32.57,32.58,32.54,32.56,41300.0,24.3893,24.3967,24.3668,24.3818,41300.0
2013-01-14 10:55:00,32.57,32.6,32.56,32.59,28500.0,24.3893,24.4117,24.3818,24.4042,28500.0
2013-01-14 11:00:00,32.59,32.6,32.57,32.57,29200.0,24.4042,24.4117,24.3893,24.3893,29200.0
2013-01-14 11:05:00,32.58,32.59,32.55,32.56,25900.0,24.3967,24.4042,24.3743,24.3818,25900.0
2013-01-14 11:10:00,32.56,32.58,32.55,32.55,53100.0,24.3818,24.3967,24.3743,24.3743,53100.0
2013-01-14 11:15:00,32.55,32.56,32.54,32.55,25600.0,24.3743,24.3818,24.3668,24.3743,25600.0
2013-01-14 11:20:00,32.54,32.55,32.47,32.47,115300.0,24.3668,24.3743,24.3144,24.3144,115300.0
2013-01-14 11:25:00,32.47,32.52,32.47,32.51,17700.0,24.3144,24.3518,24.3144,24.3443,17700.0
2013-01-14 11:30:00,32.52,32.65,32.52,32.61,38500.0,24.3518,24.4492,24.3518,24.4192,38500.0
2013-01-14 11:35:00,32.62,32.63,32.6,32.62,22100.0,24.4267,24.4342,24.4117,24.4267,22100.0
2013-01-14 11:40:00,32.63,32.63,32.6,32.63,21900.0,24.4342,24.4342,24.4117,24.4342,21900.0
2013-01-14 11:45:00,32.63,32.71,32.63,32.71,30400.0,24.4342,24.4941,24.4342,24.4941,30400.0
2013-01-14 11:50:00,32.71,32.73,32.7,32.7,20900.0,24.4941,24.5091,24.4866,24.4866,20900.0
2013-01-14 11:55:00,32.7,32.76,32.7,32.74,21400.0,24.4866,24.5315,24.4866,24.5166,21400.0
2013-01-14 12:00:00,32.74,32.76,32.74,32.75,10500.0,24.5166,24.5315,24.5166,24.524,10500.0
2013-01-14 12:05:00,32.74,32.79,32.74,32.79,21500.0,24.5166,24.554,24.5166,24.554,21500.0
2013-01-14 12:10:00,32.78,32.8,32.77,32.78,26600.0,24.5465,24.5615,24.539,24.5465,26600.0
2013-01-14 12:15:00,32.78,32.82,32.76,32.76,33600.0,24.5465,24.5765,24.5315,24.5315,33600.0
2013-01-14 12:20:00,32.76,32.81,32.74,32.8,31300.0,24.5315,24.569,24.5166,24.5615,31300.0
2013-01-14 12:25:00,32.8,32.81,32.79,32.79,11200.0,24.5615,24.569,24.554,24.554,11200.0
2013-01-14 12:30:00,32.79,32.83,32.79,32.83,16700.0,24.554,24.5839,24.554,24.5839,16700.0
2013-01-14 12:35:00,32.83,32.84,32.8,32.83,24100.0,24.5839,24.5914,24.5615,24.5839,24100.0
2013-01-14 12:40:00,32.82,32.83,32.8,32.82,12100.0,24.5765,24.5839,24.5615,24.5765,12100.0
2013-01-14 12:45:00,32.83,32.85,32.81,32.82,19600.0,24.5839,24.5989,24.569,24.5765,19600.0
2013-01-14 12:50:00,32.82,32.85,32.82,32.84,8800.0,24.5765,24.5989,24.5765,24.5914,8800.0
2013-01-14 12:55:00,32.84,32.85,32.84,32.85,2900.0,24.5914,24.5989,24.5914,24.5989,2900.0
2013-01-14 13:00:00,32.84,32.86,32.82,32.84,32900.0,24.5914,24.6064,24.5765,24.5914,32900.0
2013-01-14 13:05:00,32.84,32.87,32.84,32.84,16000.0,24.5914,24.6139,24.5914,24.5914,16000.0
2013-01-14 13:10:00,32.84,32.89,32.84,32.89,12900.0,24.5914,24.6289,24.5914,24.6289,12900.0
2013-01-14 13:15:00,32.9,32.94,32.88,32.9,45800.0,24.6364,24.6663,24.6214,24.6364,45800.0
2013-01-14 13:20:00,32.91,32.91,32.86,32.87,12800.0,24.6439,24.6439,24.6064,24.6139,12800.0
2013-01-14 13:25:00,32.86,32.87,32.84,32.84,31600.0,24.6064,24.6139,24.5914,24.5914,31600.0
2013-01-14 13:30:00,32.84,32.85,32.79,32.8,32500.0,24.5914,24.5989,24.554,24.5615,32500.0
2013-01-14 13:35:00,32.8,32.84,32.8,32.84,9500.0,24.5615,24.5914,24.5615,24.5914,9500.0
2013-01-14 13:40:00,32.83,32.87,32.83,32.87,11400.0,24.5839,24.6139,24.5839,24.6139,11400.0
2013-01-14 13:45:00,32.87,32.88,32.84,32.86,38200.0,24.6139,24.6214,24.5914,24.6064,38200.0
2013-01-14 13:50:00,32.86,32.87,32.86,32.87,20000.0,24.6064,24.6139,24.6064,24.6139,20000.0
2013-01-14 13:55:00,32.87,32.87,32.83,32.86,21800.0,24.6139,24.6139,24.5839,24.6064,21800.0
2013-01-14 14:00:00,32.85,32.95,32.82,32.95,72100.0,24.5989,24.6738,24.5765,24.6738,72100.0
2013-01-14 14:05:00,32.95,33.0,32.92,32.96,80900.0,24.6738,24.7112,24.6513,24.6813,80900.0
2013-01-14 14:10:00,32.96,33.01,32.93,32.93,55700.0,24.6813,24.7187,24.6588,24.6588,55700.0
2013-01-14 14:15:00,32.94,33.01,32.94,33.01,34400.0,24.6663,24.7187,24.6663,24.7187,34400.0
2013-01-14 14:20:00,33.01,33.07,33.01,33.07,30100.0,24.7187,24.7637,24.7187,24.7637,30100.0
2013-01-14 14:25:00,33.08,33.1,33.07,33.09,53100.0,24.7712,24.7861,24.7637,24.7786,53100.0
2013-01-14 14:30:00,33.09,33.12,33.07,33.07,58900.0,24.7786,24.8011,24.7637,24.7637,58900.0
2013-01-14 14:35:00,33.08,33.09,33.03,33.07,42800.0,24.7712,24.7786,24.7337,24.7637,42800.0
2013-01-14 14:40:00,33.08,33.11,33.07,33.11,49700.0,24.7712,24.7936,24.7637,24.7936,49700.0
2013-01-14 14:45:00,33.11,33.11,33.06,33.1,66400.0,24.7936,24.7936,24.7562,24.7861,66400.0
2013-01-14 14:50:00,33.1,33.12,33.09,33.12,38800.0,24.7861,24.8011,24.7786,24.8011,38800.0
2013-01-14 14:55:00,33.12,33.2,33.12,33.19,58000.0,24.8011,24.861,24.8011,24.8535,58000.0
2013-01-14 15:00:00,33.19,33.24,33.19,33.24,161800.0,24.8535,24.891,24.8535,24.891,161800.0
2013-01-14 15:05:00,33.23,33.27,33.22,33.25,95200.0,24.8835,24.9134,24.876,24.8985,95200.0
2013-01-14 15:10:00,33.25,33.29,33.24,33.28,63900.0,24.8985,24.9284,24.891,24.9209,63900.0
2013-01-14 15:15:00,33.28,33.32,33.28,33.32,26800.0,24.9209,24.9509,24.9209,24.9509,26800.0
2013-01-14 15:20:00,33.32,33.35,33.31,33.34,79100.0,24.9509,24.9733,24.9434,24.9658,79100.0
2013-01-14 15:25:00,33.34,33.4,33.31,33.31,244300.0,24.9658,25.0108,24.9434,24.9434,244300.0
2013-01-14 15:30:00,33.31,33.32,33.2,33.2,331900.0,24.9434,24.9509,24.861,24.861,331900.0
2013-01-14 15:35:00,33.19,33.2,33.18,33.19,50400.0,24.8535,24.861,24.846,24.8535,50400.0
2013-01-14 15:40:00,33.19,33.19,33.15,33.16,86700.0,24.8535,24.8535,24.8236,24.8311,86700.0
2013-01-14 15:45:00,33.16,33.16,33.15,33.16,68400.0,24.8311,24.8311,24.8236,24.8311,68400.0
2013-01-14 15:50:00,33.16,33.16,33.1,33.16,174700.0,24.8311,24.8311,24.7861,24.8311,174700.0
2013-01-14 15:55:00,33.15,33.23,33.14,33.23,464300.0,24.8236,24.8835,24.8161,24.8835,464300.0
2013-01-15 09:30:00,33.13,33.14,32.89,32.91,86900.0,24.8086,24.8161,24.6289,24.6439,86900.0
2013-01-15 09:35:00,32.89,33.14,32.86,33.02,61700.0,24.6289,24.8161,24.6064,24.7262,61700.0
2013-01-15 09:40:00,33.03,33.08,32.95,33.05,19400.0,24.7337,24.7712,24.6738,24.7487,19400.0
2013-01-15 09:45:00,33.06,33.06,32.97,32.98,19800.0,24.7562,24.7562,24.6888,24.6963,19800.0
2013-01-15 09:50:00,32.99,33.06,32.99,33.01,61800.0,24.7038,24.7562,24.7038,24.7187,61800.0
2013-01-15 09:55:00,33.0,33.06,32.97,33.06,17300.0,24.7112,24.7562,24.6888,24.7562,17300.0
2013-01-15 10:00:00,33.05,33.07,33.0,33.01,41700.0,24.7487,24.7637,24.7112,24.7187,41700.0
2013-01-15 10:05:00,33.0,33.0,32.87,32.95,59000.0,24.7112,24.7112,24.6139,24.6738,59000.0
2013-01-15 10:10:00,32.95,32.99,32.94,32.98,27800.0,24.6738,24.7038,24.6663,24.6963,27800.0
2013-01-15 10:15:00,32.99,33.08,32.99,33.07,81200.0,24.7038,24.7712,24.7038,24.7637,81200.0
2013-01-15 10:20:00,33.07,33.09,33.01,33.07,40000.0,24.7637,24.7786,24.7187,24.7637,40000.0
2013-01-15 10:25:00,33.07,33.1,33.03,33.05,43500.0,24.7637,24.7861,24.7337,24.7487,43500.0
2013-01-15 10:30:00,33.05,33.18,33.03,33.18,25300.0,24.7487,24.846,24.7337,24.846,25300.0
2013-01-15 10:35:00,33.17,33.2,33.16,33.19,50000.0,24.8385,24.861,24.8311,24.8535,50000.0
2013-01-15 10:40:00,33.19,33.2,33.17,33.18,34600.0,24.8535,24.861,24.8385,24.846,34600.0
2013-01-15 10:45:00,33.19,33.21,33.18,33.18,23900.0,24.8535,24.8685,24.846,24.846,23900.0
2013-01-15 10:50:00,33.18,33.21,33.17,33.18,13700.0,24.846,24.8685,24.8385,24.846,13700.0
2013-01-15 10:55:00,33.18,33.19,33.16,33.18,49600.0,24.846,24.8535,24.8311,24.846,49600.0
2013-01-15 11:00:00,33.18,33.2,33.18,33.19,40800.0,24.846,24.861,24.846,24.8535,40800.0
2013-01-15 11:05:00,33.19,33.19,33.17,33.18,17000.0,24.8535,24.8535,24.8385,24.846,17000.0
2013-01-15 11:10:00,33.18,33.21,33.17,33.19,54600.0,24.846,24.8685,24.8385,24.8535,54600.0
2013-01-15 11:15:00,33.19,33.21,33.18,33.19,23700.0,24.8535,24.8685,24.846,24.8535,23700.0
2013-01-15 11:20:00,33.2,33.37,33.2,33.36,138100.0,24.861,24.9883,24.861,24.9808,138100.0
2013-01-15 11:25:00,33.36,33.36,33.33,33.33,16500.0,24.9808,24.9808,24.9584,24.9584,16500.0
2013-01-15 11:30:00,33.33,33.38,33.33,33.37,49000.0,24.9584,24.9958,24.9584,24.9883,49000.0
2013-01-15 11:35:00,33.36,33.38,33.33,33.36,19200.0,24.9808,24.9958,24.9584,24.9808,19200.0
2013-01-15 11:40:00,33.37,33.38,33.33,33.38,17400.0,24.9883,24.9958,24.9584,24.9958,17400.0
2013-01-15 11:45:00,33.37,33.39,33.36,33.39,17700.0,24.9883,25.0033,24.9808,25.0033,17700.0
2013-01-15 11:50:00,33.4,33.42,33.39,33.41,31000.0,25.0108,25.0258,25.0033,25.0183,31000.0
2013-01-15 11:55:00,33.41,33.45,33.41,33.42,51100.0,25.0183,25.0482,25.0183,25.0258,51100.0
2013-01-15 12:00:00,33.42,33.46,33.42,33.42,33600.0,25.0258,25.0557,25.0258,25.0258,33600.0
2013-01-15 12:05:00,33.42,33.42,33.41,33.41,6500.0,25.0258,25.0258,25.0183,25.0183,6500.0
2013-01-15 12:10:00,33.42,33.47,33.41,33.43,27300.0,25.0258,25.0632,25.0183,25.0332,27300.0
2013-01-15 12:15:00,33.43,33.45,33.43,33.44,22400.0,25.0332,25.0482,25.0332,25.0407,22400.0
2013-01-15 12:20:00,33.45,33.45,33.42,33.44,12800.0,25.0482,25.0482,25.0258,25.0407,12800.0
2013-01-15 12:25:00,33.44,33.46,33.42,33.45,21000.0,25.0407,25.0557,25.0258,25.0482,21000.0
2013-01-15 12:30:00,33.44,33.48,33.43,33.47,37000.0,25.0407,25.0707,25.0332,25.0632,37000.0
2013-01-15 12:35:00,33.48,33.52,33.47,33.49,40600.0,25.0707,25.1006,25.0632,25.0782,40600.0
2013-01-15 12:40:00,33.49,33.52,33.49,33.5,19200.0,25.0782,25.1006,25.0782,25.0857,19200.0
2013-01-15 12:45:00,33.5,33.5,33.46,33.46,10000.0,25.0857,25.0857,25.0557,25.0557,10000.0
2013-01-15 12:50:00,33.46,33.46,33.42,33.42,8700.0,25.0557,25.0557,25.0258,25.0258,8700.0
2013-01-15 12:55:00,33.42,33.44,33.4,33.4,15300.0,25.0258,25.0407,25.0108,25.0108,15300.0
2013-01-15 13:00:00,33.4,33.41,33.37,33.39,24200.0,25.0108,25.0183,24.9883,25.0033,24200.0
2013-01-15 13:05:00,33.39,33.4,33.36,33.37,16400.0,25.0033,25.0108,24.9808,24.9883,16400.0
2013-01-15 13:10:00,33.38,33.4,33.37,33.4,8600.0,24.9958,25.0108,24.9883,25.0108,8600.0
2013-01-15 13:15:00,33.4,33.41,33.39,33.4,25500.0,25.0108,25.0183,25.0033,25.0108,25500.0
2013-01-15 13:20:00,33.4,33.4,33.35,33.38,13600.0,25.0108,25.0108,24.9733,24.9958,13600.0
2013-01-15 13:25:00,33.38,33.42,33.36,33.38,20600.0,24.9958,25.0258,24.9808,24.9958,20600.0
2013-01-15 13:30:00,33.37,33.42,33.37,33.41,48200.0,24.9883,25.0258,24.9883,25.0183,48200.0
2013-01-15 13:35:00,33.41,33.47,33.41,33.45,14300.0,25.0183,25.0632,25.0183,25.0482,14300.0
2013-01-15 13:40:00,33.46,33.47,33.42,33.45,22900.0,25.0557,25.0632,25.0258,25.0482,22900.0
2013-01-15 13:45:00,33.45,33.45,33.43,33.44,5700.0,25.0482,25.0482,25.0332,25.0407,5700.0
2013-01-15 13:50:00,33.43,33.45,33.38,33.39,20500.0,25.0332,25.0482,24.9958,25.0033,20500.0
2013-01-15 13:55:00,33.39,33.4,33.34,33.35,31600.0,25.0033,25.0108,24.9658,24.9733,31600.0
2013-01-15 14:00:00,33.35,33.38,33.34,33.36,31300.0,24.9733,24.9958,24.9658,24.9808,31300.0
2013-01-15 14:05:00,33.36,33.36,33.33,33.36,12800.0,24.9808,24.9808,24.9584,24.9808,12800.0
2013-01-15 14:10:00,33.36,33.36,33.3,33.32,17000.0,24.9808,24.9808,24.9359,24.9509,17000.0
2013-01-15 14:15:00,33.32,33.32,33.3,33.31,11100.0,24.9509,24.9509,24.9359,24.9434,11100.0
2013-01-15 14:20:00,33.3,33.3,33.26,33.28,16400.0,24.9359,24.9359,24.9059,24.9209,16400.0
2013-01-15 14:25:00,33.28,33.3,33.27,33.3,35200.0,24.9209,24.9359,24.9134,24.9359,35200.0
2013-01-15 14:30:00,33.31,33.33,33.3,33.32,19000.0,24.9434,24.9584,24.9359,24.9509,19000.0
2013-01-15 14:35:00,33.33,33.44,33.32,33.44,53000.0,24.9584,25.0407,24.9509,25.0407,53000.0
2013-01-15 14:40:00,33.44,33.46,33.44,33.46,24800.0,25.0407,25.0557,25.0407,25.0557,24800.0
2013-01-15 14:45:00,33.46,33.47,33.44,33.46,43200.0,25.0557,25.0632,25.0407,25.0557,43200.0
2013-01-15 14:50:00,33.46,33.52,33.46,33.5,45300.0,25.0557,25.1006,25.0557,25.0857,45300.0
2013-01-15 14:55:00,33.5,33.5,33.48,33.48,38300.0,25.0857,25.0857,25.0707,25.0707,38300.0
2013-01-15 15:00:00,33.49,33.54,33.46,33.46,40800.0,25.0782,25.1156,25.0557,25.0557,40800.0
2013-01-15 15:05:00,33.47,33.48,33.46,33.48,22700.0,25.0632,25.0707,25.0557,25.0707,22700.0
2013-01-15 15:10:00,33.47,33.48,33.45,33.48,16800.0,25.0632,25.0707,25.0482,25.0707,16800.0
2013-01-15 15:15:00,33.49,33.53,33.46,33.53,23500.0,25.0782,25.1081,25.0557,25.1081,23500.0
2013-01-15 15:20:00,33.53,33.54,33.48,33.49,31100.0,25.1081,25.1156,25.0707,25.0782,31100.0
2013-01-15 15:25:00,33.48,33.49,33.46,33.47,29100.0,25.0707,25.0782,25.0557,25.0632,29100.0
2013-01-15 15:30:00,33.47,33.52,33.46,33.52,80600.0,25.0632,25.1006,25.0557,25.1006,80600.0
2013-01-15 15:35:00,33.53,33.55,33.51,33.51,35600.0,25.1081,25.1231,25.0931,25.0931,35600.0
2013-01-15 15:40:00,33.51,33.52,33.5,33.51,47400.0,25.0931,25.1006,25.0857,25.0931,47400.0
2013-01-15 15:45:00,33.52,33.52,33.47,33.48,90000.0,25.1006,25.1006,25.0632,25.0707,90000.0
2013-01-15 15:50:00,33.48,33.5,33.45,33.49,90000.0,25.0707,25.0857,25.0482,25.0782,90000.0
2013-01-15 15:55:00,33.49,33.51,33.47,33.49,231000.0,25.0782,25.0931,25.0632,25.0782,231000.0
2013-01-16 09:30:00,33.59,33.59,33.38,33.4,70200.0,25.1531,25.1531,24.9958,25.0108,70200.0
2013-01-16 09:35:00,33.43,33.51,33.42,33.51,154600.0,25.0332,25.0931,25.0258,25.0931,154600.0
2013-01-16 09:40:00,33.48,33.63,33.48,33.59,68400.0,25.0707,25.183,25.0707,25.1531,68400.0
2013-01-16 09:45:00,33.61,33.65,33.55,33.65,26300.0,25.168,25.198,25.1231,25.198,26300.0
2013-01-16 09:50:00,33.68,33.79,33.68,33.75,37900.0,25.2205,25.3028,25.2205,25.2729,37900.0
2013-01-16 09:55:00,33.74,33.79,33.69,33.69,35600.0,25.2654,25.3028,25.2279,25.2279,35600.0
2013-01-16 10:00:00,33.68,33.73,33.62,33.63,71600.0,25.2205,25.2579,25.1755,25.183,71600.0
2013-01-16 10:05:00,33.63,33.71,33.63,33.67,35200.0,25.183,25.2429,25.183,25.213,35200.0
2013-01-16 10:10:00,33.67,33.67,33.61,33.64,38400.0,25.213,25.213,25.168,25.1905,38400.0
2013-01-16 10:15:00,33.64,33.7,33.64,33.68,72000.0,25.1905,25.2354,25.1905,25.2205,72000.0
2013-01-16 10:20:00,33.69,33.74,33.69,33.73,59700.0,25.2279,25.2654,25.2279,25.2579,59700.0
2013-01-16 10:25:00,33.72,33.76,33.68,33.71,84500.0,25.2504,25.2804,25.2205,25.2429,84500.0
2013-01-16 10:30:00,33.7,33.72,33.68,33.7,71100.0,25.2354,25.2504,25.2205,25.2354,71100.0
2013-01-16 10:35:00,33.7,33.74,33.69,33.73,27400.0,25.2354,25.2654,25.2279,25.2579,27400.0
2013-01-16 10:40:00,33.74,33.75,33.71,33.74,44400.0,25.2654,25.2729,25.2429,25.2654,44400.0
2013-01-16 10:45:00,33.73,33.75,33.71,33.73,57500.0,25.2579,25.2729,25.2429,25.2579,57500.0
2013-01-16 10:50:00,33.74,33.77,33.74,33.76,39900.0,25.2654,25.2878,25.2654,25.2804,39900.0
2013-01-16 10:55:00,33.76,33.79,33.73,33.75,64600.0,25.2804,25.3028,25.2579,25.2729,64600.0
2013-01-16 11:00:00,33.75,33.8,33.74,33.8,63800.0,25.2729,25.3103,25.2654,25.3103,63800.0
2013-01-16 11:05:00,33.79,33.88,33.79,33.87,61800.0,25.3028,25.3702,25.3028,25.3627,61800.0
2013-01-16 11:10:00,33.88,33.91,33.84,33.85,48900.0,25.3702,25.3927,25.3403,25.3478,48900.0
2013-01-16 11:15:00,33.85,33.87,33.83,33.84,48600.0,25.3478,25.3627,25.3328,25.3403,48600.0
2013-01-16 11:20:00,33.83,33.88,33.83,33.87,14900.0,25.3328,25.3702,25.3328,25.3627,14900.0
2013-01-16 11:25:00,33.86,33.87,33.84,33.85,13300.0,25.3552,25.3627,25.3403,25.3478,13300.0
2013-01-16 11:30:00,33.86,33.87,33.84,33.86,41900.0,25.3552,25.3627,25.3403,25.3552,41900.0
2013-01-16 11:35:00,33.86,33.92,33.86,33.92,38900.0,25.3552,25.4002,25.3552,25.4002,38900.0
2013-01-16 11:40:00,33.92,33.95,33.91,33.95,20600.0,25.4002,25.4226,25.3927,25.4226,20600.0
2013-01-16 11:45:00,33.95,33.99,33.92,33.99,71600.0,25.4226,25.4526,25.4002,25.4526,71600.0
2013-01-16 11:50:00,33.99,34.01,33.97,33.99,75400.0,25.4526,25.4676,25.4376,25.4526,75400.0
2013-01-16 11:55:00,34.0,34.01,33.95,33.96,39600.0,25.4601,25.4676,25.4226,25.4301,39600.0
2013-01-16 12:00:00,33.96,34.05,33.96,34.03,69600.0,25.4301,25.4975,25.4301,25.4825,69600.0
2013-01-16 12:05:00,34.03,34.04,34.0,34.01,35100.0,25.4825,25.49,25.4601,25.4676,35100.0
2013-01-16 12:10:00,34.01,34.01,33.96,33.99,52100.0,25.4676,25.4676,25.4301,25.4526,52100.0
2013-01-16 12:15:00,33.98,34.01,33.98,34.0,15100.0,25.4451,25.4676,25.4451,25.4601,15100.0
2013-01-16 12:20:00,34.0,34.04,34.0,34.04,16400.0,25.4601,25.49,25.4601,25.49,16400.0
2013-01-16 12:25:00,34.03,34.04,34.01,34.03,20000.0,25.4825,25.49,25.4676,25.4825,20000.0
2013-01-16 12:30:00,34.03,34.03,33.98,34.0,42700.0,25.4825,25.4825,25.4451,25.4601,42700.0
2013-01-16 12:35:00,34.0,34.02,33.97,34.0,80600.0,25.4601,25.4751,25.4376,25.4601,80600.0
2013-01-16 12:40:00,33.99,34.01,33.95,33.97,91600.0,25.4526,25.4676,25.4226,25.4376,91600.0
2013-01-16 12:45:00,33.98,34.0,33.96,33.96,18100.0,25.4451,25.4601,25.4301,25.4301,18100.0
2013-01-16 12:50:00,33.97,34.02,33.96,34.02,36100.0,25.4376,25.4751,25.4301,25.4751,36100.0
2013-01-16 12:55:00,34.01,34.02,34.0,34.01,13600.0,25.4676,25.4751,25.4601,25.4676,13600.0
2013-01-16 13:00:00,34.02,34.07,34.01,34.07,62700.0,25.4751,25.5125,25.4676,25.5125,62700.0
2013-01-16 13:05:00,34.07,34.09,34.02,34.03,87600.0,25.5125,25.5275,25.4751,25.4825,87600.0
2013-01-16 13:10:00,34.03,34.08,34.03,34.04,63700.0,25.4825,25.52,25.4825,25.49,63700.0
2013-01-16 13:15:00,34.04,34.12,34.04,34.09,38000.0,25.49,25.5499,25.49,25.5275,38000.0
2013-01-16 13:20:00,34.09,34.11,34.05,34.1,78500.0,25.5275,25.5424,25.4975,25.535,78500.0
2013-01-16 13:25:00,34.11,34.15,34.1,34.14,50600.0,25.5424,25.5724,25.535,25.5649,50600.0
2013-01-16 13:30:00,34.15,34.16,34.06,34.15,102300.0,25.5724,25.5799,25.505,25.5724,102300.0
2013-01-16 13:35:00,34.15,34.15,34.1,34.14,41100.0,25.5724,25.5724,25.535,25.5649,41100.0
2013-01-16 13:40:00,34.14,34.23,34.14,34.22,74400.0,25.5649,25.6323,25.5649,25.6248,74400.0
2013-01-16 13:45:00,34.22,34.3,34.22,34.29,53600.0,25.6248,25.6847,25.6248,25.6772,53600.0
2013-01-16 13:50:00,34.28,34.29,34.23,34.23,25900.0,25.6697,25.6772,25.6323,25.6323,25900.0
2013-01-16 13:55:00,34.23,34.25,34.23,34.25,7300.0,25.6323,25.6473,25.6323,25.6473,7300.0
2013-01-16 14:00:00,34.24,34.25,34.22,34.24,39500.0,25.6398,25.6473,25.6248,25.6398,39500.0
2013-01-16 14:05:00,34.25,34.26,34.17,34.26,78500.0,25.6473,25.6548,25.5874,25.6548,78500.0
2013-01-16 14:10:00,34.25,34.26,34.21,34.24,50000.0,25.6473,25.6548,25.6173,25.6398,50000.0
2013-01-16 14:15:00,34.23,34.24,34.2,34.22,30200.0,25.6323,25.6398,25.6098,25.6248,30200.0
2013-01-16 14:20:00,34.22,34.29,34.2,34.28,73200.0,25.6248,25.6772,25.6098,25.6697,73200.0
2013-01-16 14:25:00,34.28,34.35,34.28,34.35,70400.0,25.6697,25.7222,25.6697,25.7222,70400.0
2013-01-16 14:30:00,34.35,34.36,34.32,34.35,130800.0,25.7222,25.7297,25.6997,25.7222,130800.0
2013-01-16 14:35:00,34.34,34.34,34.25,34.25,103200.0,25.7147,25.7147,25.6473,25.6473,103200.0
2013-01-16 14:40:00,34.25,34.26,34.18,34.24,149700.0,25.6473,25.6548,25.5949,25.6398,149700.0
2013-01-16 14:45:00,34.24,34.24,34.19,34.23,59100.0,25.6398,25.6398,25.6024,25.6323,59100.0
2013-01-16 14:50:00,34.23,34.23,34.21,34.23,49700.0,25.6323,25.6323,25.6173,25.6323,49700.0
2013-01-16 14:55:00,34.23,34.26,34.22,34.23,50600.0,25.6323,25.6548,25.6248,25.6323,50600.0
2013-01-16 15:00:00,34.22,34.26,34.22,34.24,97600.0,25.6248,25.6548,25.6248,25.6398,97600.0
2013-01-16 15:05:00,34.24,34.24,34.19,34.19,89000.0,25.6398,25.6398,25.6024,25.6024,89000.0
2013-01-16 15:10:00,34.19,34.24,34.18,34.2,75300.0,25.6024,25.6398,25.5949,25.6098,75300.0
2013-01-16 15:15:00,34.2,34.22,34.19,34.19,31400.0,25.6098,25.6248,25.6024,25.6024,31400.0
2013-01-16 15:20:00,34.19,34.2,34.18,34.19,106200.0,25.6024,25.6098,25.5949,25.6024,106200.0
2013-01-16 15:25:00,34.19,34.24,34.17,34.17,136900.0,25.6024,25.6398,25.5874,25.5874,136900.0
2013-01-16 15:30:00,34.17,34.24,34.16,34.24,136500.0,25.5874,25.6398,25.5799,25.6398,136500.0
2013-01-16 15:35:00,34.24,34.27,34.23,34.26,169500.0,25.6398,25.6623,25.6323,25.6548,169500.0
2013-01-16 15:40:00,34.27,34.28,34.22,34.27,153400.0,25.6623,25.6697,25.6248,25.6623,153400.0
2013-01-16 15:45:00,34.27,34.27,34.23,34.26,105000.0,25.6623,25.6623,25.6323,25.6548,105000.0
2013-01-16 15:50:00,34.26,34.28,34.24,34.24,112300.0,25.6548,25.6697,25.6398,25.6398,112300.0
2013-01-16 15:55:00,34.24,34.25,34.21,34.21,241300.0,25.6398,25.6473,25.6173,25.6173,241300.0
2013-01-17 09:30:00,34.55,34.55,34.32,34.34,266200.0,25.8719,25.8719,25.6997,25.7147,266200.0
2013-01-17 09:35:00,34.34,34.42,34.33,34.41,195000.0,25.7147,25.7746,25.7072,25.7671,195000.0
2013-01-17 09:40:00,34.41,34.41,34.35,34.36,65600.0,25.7671,25.7671,25.7222,25.7297,65600.0
2013-01-17 09:45:00,34.36,34.46,34.36,34.45,97000.0,25.7297,25.8045,25.7297,25.797,97000.0
2013-01-17 09:50:00,34.46,34.52,34.44,34.49,119400.0,25.8045,25.8495,25.7896,25.827,119400.0
2013-01-17 09:55:00,34.49,34.54,34.48,34.53,61400.0,25.827,25.8644,25.8195,25.857,61400.0
2013-01-17 10:00:00,34.53,34.58,34.46,34.52,287300.0,25.857,25.8944,25.8045,25.8495,287300.0
2013-01-17 10:05:00,34.52,34.55,34.45,34.47,72600.0,25.8495,25.8719,25.797,25.812,72600.0
2013-01-17 10:10:00,34.45,34.48,34.41,34.44,58100.0,25.797,25.8195,25.7671,25.7896,58100.0
2013-01-17 10:15:00,34.46,34.53,34.45,34.45,27900.0,25.8045,25.857,25.797,25.797,27900.0
2013-01-17 10:20:00,34.46,34.5,34.43,34.44,53500.0,25.8045,25.8345,25.7821,25.7896,53500.0
2013-01-17 10:25:00,34.44,34.46,34.4,34.41,20500.0,25.7896,25.8045,25.7596,25.7671,20500.0
2013-01-17 10:30:00,34.41,34.41,34.32,34.33,32500.0,25.7671,25.7671,25.6997,25.7072,32500.0
2013-01-17 10:35:00,34.33,34.33,34.23,34.23,29800.0,25.7072,25.7072,25.6323,25.6323,29800.0
2013-01-17 10:40:00,34.23,34.23,34.15,34.2,69900.0,25.6323,25.6323,25.5724,25.6098,69900.0
2013-01-17 10:45:00,34.19,34.31,34.17,34.3,154700.0,25.6024,25.6922,25.5874,25.6847,154700.0
2013-01-17 10:50:00,34.31,34.34,34.23,34.24,50200.0,25.6922,25.7147,25.6323,25.6398,50200.0
2013-01-17 10:55:00,34.24,34.24,34.19,34.2,37400.0,25.6398,25.6398,25.6024,25.6098,37400.0
2013-01-17 11:00:00,34.19,34.22,34.18,34.2,23500.0,25.6024,25.6248,25.5949,25.6098,23500.0
2013-01-17 11:05:00,34.2,34.27,34.18,34.18,73500.0,25.6098,25.6623,25.5949,25.5949,73500.0
2013-01-17 11:10:00,34.18,34.23,34.15,34.15,241400.0,25.5949,25.6323,25.5724,25.5724,241400.0
2013-01-17 11:15:00,34.15,34.17,34.12,34.17,26700.0,25.5724,25.5874,25.5499,25.5874,26700.0
2013-01-17 11:20:00,34.17,34.25,34.14,34.18,57400.0,25.5874,25.6473,25.5649,25.5949,57400.0
2013-01-17 11:25:00,34.19,34.25,34.19,34.24,16400.0,25.6024,25.6473,25.6024,25.6398,16400.0
2013-01-17 11:30:00,34.24,34.25,34.22,34.23,42500.0,25.6398,25.6473,25.6248,25.6323,42500.0
2013-01-17 11:35:00,34.23,34.27,34.23,34.24,36700.0,25.6323,25.6623,25.6323,25.6398,36700.0
2013-01-17 11:40:00,34.24,34.25,34.21,34.21,8700.0,25.6398,25.6473,25.6173,25.6173,8700.0
2013-01-17 11:45:00,34.21,34.22,34.19,34.21,8500.0,25.6173,25.6248,25.6024,25.6173,8500.0
2013-01-17 11:50:00,34.2,34.25,34.2,34.22,31000.0,25.6098,25.6473,25.6098,25.6248,31000.0
2013-01-17 11:55:00,34.22,34.23,34.21,34.22,24500.0,25.6248,25.6323,25.6173,25.6248,24500.0
2013-01-17 12:00:00,34.23,34.27,34.22,34.23,19000.0,25.6323,25.6623,25.6248,25.6323,19000.0
2013-01-17 12:05:00,34.23,34.26,34.22,34.26,14700.0,25.6323,25.6548,25.6248,25.6548,14700.0
2013-01-17 12:10:00,34.26,34.26,34.23,34.24,6400.0,25.6548,25.6548,25.6323,25.6398,6400.0
2013-01-17 12:15:00,34.24,34.26,34.23,34.24,12200.0,25.6398,25.6548,25.6323,25.6398,12200.0
2013-01-17 12:20:00,34.24,34.24,34.22,34.24,34300.0,25.6398,25.6398,25.6248,25.6398,34300.0
2013-01-17 12:25:00,34.24,34.3,34.23,34.29,68600.0,25.6398,25.6847,25.6323,25.6772,68600.0
2013-01-17 12:30:00,34.29,34.32,34.26,34.32,77700.0,25.6772,25.6997,25.6548,25.6997,77700.0
2013-01-17 12:35:00,34.32,34.33,34.29,34.3,46600.0,25.6997,25.7072,25.6772,25.6847,46600.0
2013-01-17 12:40:00,34.3,34.37,34.29,34.37,21900.0,25.6847,25.7371,25.6772,25.7371,21900.0
2013-01-17 12:45:00,34.36,34.38,34.34,34.37,13100.0,25.7297,25.7446,25.7147,25.7371,13100.0
2013-01-17 12:50:00,34.37,34.42,34.37,34.42,36800.0,25.7371,25.7746,25.7371,25.7746,36800.0
2013-01-17 12:55:00,34.42,34.44,34.41,34.41,18400.0,25.7746,25.7896,25.7671,25.7671,18400.0
2013-01-17 13:00:00,34.41,34.43,34.37,34.38,30500.0,25.7671,25.7821,25.7371,25.7446,30500.0
2013-01-17 13:05:00,34.38,34.4,34.36,34.37,14200.0,25.7446,25.7596,25.7297,25.7371,14200.0
2013-01-17 13:10:00,34.36,34.38,34.36,34.37,11000.0,25.7297,25.7446,25.7297,25.7371,11000.0
2013-01-17 13:15:00,34.37,34.38,34.37,34.38,135000.0,25.7371,25.7446,25.7371,25.7446,135000.0
2013-01-17 13:20:00,34.39,34.4,34.38,34.39,14900.0,25.7521,25.7596,25.7446,25.7521,14900.0
2013-01-17 13:25:00,34.39,34.42,34.35,34.39,59000.0,25.7521,25.7746,25.7222,25.7521,59000.0
2013-01-17 13:30:00,34.38,34.39,34.37,34.37,14300.0,25.7446,25.7521,25.7371,25.7371,14300.0
2013-01-17 13:35:00,34.37,34.38,34.36,34.38,18800.0,25.7371,25.7446,25.7297,25.7446,18800.0
2013-01-17 13:40:00,34.38,34.38,34.37,34.37,23300.0,25.7446,25.7446,25.7371,25.7371,23300.0
2013-01-17 13:45:00,34.37,34.39,34.37,34.39,11100.0,25.7371,25.7521,25.7371,25.7521,11100.0
2013-01-17 13:50:00,34.38,34.5,34.37,34.47,48500.0,25.7446,25.8345,25.7371,25.812,48500.0
2013-01-17 13:55:00,34.47,34.53,34.47,34.53,26400.0,25.812,25.857,25.812,25.857,26400.0
2013-01-17 14:00:00,34.52,34.52,34.5,34.51,26700.0,25.8495,25.8495,25.8345,25.842,26700.0
2013-01-17 14:05:00,34.51,34.53,34.5,34.51,15400.0,25.842,25.857,25.8345,25.842,15400.0
2013-01-17 14:10:00,34.51,34.56,34.51,34.52,19600.0,25.842,25.8794,25.842,25.8495,19600.0
2013-01-17 14:15:00,34.53,34.53,34.5,34.5,15000.0,25.857,25.857,25.8345,25.8345,15000.0
2013-01-17 14:20:00,34.5,34.52,34.5,34.52,31500.0,25.8345,25.8495,25.8345,25.8495,31500.0
2013-01-17 14:25:00,34.53,34.55,34.52,34.54,33200.0,25.857,25.8719,25.8495,25.8644,33200.0
2013-01-17 14:30:00,34.54,34.55,34.51,34.52,63700.0,25.8644,25.8719,25.842,25.8495,63700.0
2013-01-17 14:35:00,34.52,34.57,34.52,34.56,64400.0,25.8495,25.8869,25.8495,25.8794,64400.0
2013-01-17 14:40:00,34.56,34.63,34.56,34.59,79300.0,25.8794,25.9318,25.8794,25.9019,79300.0
2013-01-17 14:45:00,34.59,34.6,34.58,34.59,58400.0,25.9019,25.9094,25.8944,25.9019,58400.0
2013-01-17 14:50:00,34.59,34.6,34.56,34.57,68200.0,25.9019,25.9094,25.8794,25.8869,68200.0
2013-01-17 14:55:00,34.57,34.59,34.56,34.57,32900.0,25.8869,25.9019,25.8794,25.8869,32900.0
2013-01-17 15:00:00,34.57,34.57,34.54,34.55,51700.0,25.8869,25.8869,25.8644,25.8719,51700.0
2013-01-17 15:05:00,34.55,34.56,34.54,34.56,45000.0,25.8719,25.8794,25.8644,25.8794,45000.0
2013-01-17 15:10:00,34.56,34.6,34.55,34.57,79900.0,25.8794,25.9094,25.8719,25.8869,79900.0
2013-01-17 15:15:00,34.57,34.61,34.54,34.57,69600.0,25.8869,25.9169,25.8644,25.8869,69600.0
2013-01-17 15:20:00,34.57,34.59,34.54,34.55,98900.0,25.8869,25.9019,25.8644,25.8719,98900.0
2013-01-17 15:25:00,34.54,34.56,34.5,34.56,101200.0,25.8644,25.8794,25.8345,25.8794,101200.0
2013-01-17 15:30:00,34.56,34.59,34.51,34.59,107300.0,25.8794,25.9019,25.842,25.9019,107300.0
2013-01-17 15:35:00,34.59,34.59,34.54,34.58,86800.0,25.9019,25.9019,25.8644,25.8944,86800.0
2013-01-17 15:40:00,34.58,34.59,34.55,34.55,42500.0,25.8944,25.9019,25.8719,25.8719,42500.0
2013-01-17 15:45:00,34.55,34.55,34.48,34.48,87200.0,25.8719,25.8719,25.8195,25.8195,87200.0
2013-01-17 15:50:00,34.48,34.52,34.47,34.49,101800.0,25.8195,25.8495,25.812,25.827,101800.0
2013-01-17 15:55:00,34.49,34.51,34.45,34.46,150400.0,25.827,25.842,25.797,25.8045,150400.0
2013-01-18 09:30:00,34.46,34.46,34.1,34.11,443300.0,25.8045,25.8045,25.535,25.5424,443300.0
2013-01-18 09:35:00,34.12,34.18,34.03,34.07,63300.0,25.5499,25.5949,25.4825,25.5125,63300.0
2013-01-18 09:40:00,34.08,34.18,34.0,34.18,31300.0,25.52,25.5949,25.4601,25.5949,31300.0
2013-01-18 09:45:00,34.17,34.21,34.05,34.05,39200.0,25.5874,25.6173,25.4975,25.4975,39200.0
2013-01-18 09:50:00,34.05,34.09,34.05,34.07,40100.0,25.4975,25.5275,25.4975,25.5125,40100.0
2013-01-18 09:55:00,34.07,34.07,34.05,34.07,69500.0,25.5125,25.5125,25.4975,25.5125,69500.0
2013-01-18 10:00:00,34.07,34.07,34.01,34.03,78600.0,25.5125,25.5125,25.4676,25.4825,78600.0
2013-01-18 10:05:00,34.03,34.07,33.96,34.04,89500.0,25.4825,25.5125,25.4301,25.49,89500.0
2013-01-18 10:10:00,34.04,34.14,34.04,34.12,29600.0,25.49,25.5649,25.49,25.5499,29600.0
2013-01-18 10:15:00,34.12,34.16,34.12,34.16,15600.0,25.5499,25.5799,25.5499,25.5799,15600.0
2013-01-18 10:20:00,34.16,34.16,34.12,34.13,43300.0,25.5799,25.5799,25.5499,25.5574,43300.0
2013-01-18 10:25:00,34.13,34.16,34.12,34.14,41700.0,25.5574,25.5799,25.5499,25.5649,41700.0
2013-01-18 10:30:00,34.14,34.14,34.06,34.07,22900.0,25.5649,25.5649,25.505,25.5125,22900.0
2013-01-18 10:35:00,34.06,34.07,34.0,34.0,61100.0,25.505,25.5125,25.4601,25.4601,61100.0
2013-01-18 10:40:00,34.01,34.02,33.98,34.02,46900.0,25.4676,25.4751,25.4451,25.4751,46900.0
2013-01-18 10:45:00,34.02,34.05,33.99,34.04,41200.0,25.4751,25.4975,25.4526,25.49,41200.0
2013-01-18 10:50:00,34.04,34.07,33.99,34.0,54000.0,25.49,25.5125,25.4526,25.4601,54000.0
2013-01-18 10:55:00,34.0,34.01,34.0,34.0,11300.0,25.4601,25.4676,25.4601,25.4601,11300.0
2013-01-18 11:00:00,34.0,34.0,33.9,33.96,32200.0,25.4601,25.4601,25.3852,25.4301,32200.0
2013-01-18 11:05:00,33.96,33.97,33.91,33.91,23100.0,25.4301,25.4376,25.3927,25.3927,23100.0
2013-01-18 11:10:00,33.91,33.94,33.91,33.92,23000.0,25.3927,25.4151,25.3927,25.4002,23000.0
2013-01-18 11:15:00,33.92,34.02,33.92,34.01,31300.0,25.4002,25.4751,25.4002,25.4676,31300.0
2013-01-18 11:20:00,34.0,34.05,34.0,34.01,22100.0,25.4601,25.4975,25.4601,25.4676,22100.0
2013-01-18 11:25:00,34.01,34.03,33.97,33.97,17600.0,25.4676,25.4825,25.4376,25.4376,17600.0
2013-01-18 11:30:00,33.97,34.0,33.95,34.0,31300.0,25.4376,25.4601,25.4226,25.4601,31300.0
2013-01-18 11:35:00,34.0,34.01,33.98,33.98,17300.0,25.4601,25.4676,25.4451,25.4451,17300.0
2013-01-18 11:40:00,33.97,34.02,33.95,34.02,56000.0,25.4376,25.4751,25.4226,25.4751,56000.0
2013-01-18 11:45:00,34.01,34.01,33.93,33.99,49600.0,25.4676,25.4676,25.4077,25.4526,49600.0
2013-01-18 11:50:00,33.99,34.01,33.98,33.98,9800.0,25.4526,25.4676,25.4451,25.4451,9800.0
2013-01-18 11:55:00,33.98,34.0,33.96,33.98,10700.0,25.4451,25.4601,25.4301,25.4451,10700.0
2013-01-18 12:00:00,33.99,34.0,33.93,33.94,13600.0,25.4526,25.4601,25.4077,25.4151,13600.0
2013-01-18 12:05:00,33.94,33.98,33.91,33.94,31400.0,25.4151,25.4451,25.3927,25.4151,31400.0
2013-01-18 12:10:00,33.94,33.96,33.92,33.92,14100.0,25.4151,25.4301,25.4002,25.4002,14100.0
2013-01-18 12:15:00,33.92,33.94,33.91,33.92,28600.0,25.4002,25.4151,25.3927,25.4002,28600.0
2013-01-18 12:20:00,33.93,33.96,33.92,33.94,78900.0,25.4077,25.4301,25.4002,25.4151,78900.0
2013-01-18 12:25:00,33.94,33.98,33.94,33.95,20900.0,25.4151,25.4451,25.4151,25.4226,20900.0
2013-01-18 12:30:00,33.94,33.98,33.93,33.98,41900.0,25.4151,25.4451,25.4077,25.4451,41900.0
2013-01-18 12:35:00,33.98,34.03,33.97,34.02,65400.0,25.4451,25.4825,25.4376,25.4751,65400.0
2013-01-18 12:40:00,34.02,34.05,34.01,34.04,18300.0,25.4751,25.4975,25.4676,25.49,18300.0
2013-01-18 12:45:00,34.05,34.05,34.03,34.03,12200.0,25.4975,25.4975,25.4825,25.4825,12200.0
2013-01-18 12:50:00,34.03,34.15,34.02,34.15,34900.0,25.4825,25.5724,25.4751,25.5724,34900.0
2013-01-18 12:55:00,34.15,34.17,34.15,34.16,18100.0,25.5724,25.5874,25.5724,25.5799,18100.0
2013-01-18 13:00:00,34.16,34.23,34.16,34.22,41900.0,25.5799,25.6323,25.5799,25.6248,41900.0
2013-01-18 13:05:00,34.22,34.25,34.19,34.25,44500.0,25.6248,25.6473,25.6024,25.6473,44500.0
2013-01-18 13:10:00,34.25,34.27,34.21,34.22,21000.0,25.6473,25.6623,25.6173,25.6248,21000.0
2013-01-18 13:15:00,34.21,34.22,34.18,34.19,23100.0,25.6173,25.6248,25.5949,25.6024,23100.0
2013-01-18 13:20:00,34.18,34.19,34.14,34.16,26400.0,25.5949,25.6024,25.5649,25.5799,26400.0
2013-01-18 13:25:00,34.16,34.18,34.15,34.15,15400.0,25.5799,25.5949,25.5724,25.5724,15400.0
2013-01-18 13:30:00,34.15,34.17,34.12,34.17,69600.0,25.5724,25.5874,25.5499,25.5874,69600.0
2013-01-18 13:35:00,34.17,34.18,34.15,34.18,19000.0,25.5874,25.5949,25.5724,25.5949,19000.0
2013-01-18 13:40:00,34.19,34.19,34.15,34.15,11700.0,25.6024,25.6024,25.5724,25.5724,11700.0
2013-01-18 13:45:00,34.16,34.23,34.16,34.2,58900.0,25.5799,25.6323,25.5799,25.6098,58900.0
2013-01-18 13:50:00,34.21,34.22,34.2,34.21,16800.0,25.6173,25.6248,25.6098,25.6173,16800.0
2013-01-18 13:55:00,34.22,34.22,34.2,34.2,6900.0,25.6248,25.6248,25.6098,25.6098,6900.0
2013-01-18 14:00:00,34.2,34.21,34.19,34.2,27600.0,25.6098,25.6173,25.6024,25.6098,27600.0
2013-01-18 14:05:00,34.2,34.2,34.19,34.19,11200.0,25.6098,25.6098,25.6024,25.6024,11200.0
2013-01-18 14:10:00,34.19,34.2,34.19,34.19,12600.0,25.6024,25.6098,25.6024,25.6024,12600.0
2013-01-18 14:15:00,34.19,34.2,34.19,34.2,17000.0,25.6024,25.6098,25.6024,25.6098,17000.0
2013-01-18 14:20:00,34.19,34.2,34.19,34.19,14700.0,25.6024,25.6098,25.6024,25.6024,14700.0
2013-01-18 14:25:00,34.2,34.2,34.19,34.19,48000.0,25.6098,25.6098,25.6024,25.6024,48000.0
2013-01-18 14:30:00,34.19,34.2,34.09,34.09,53100.0,25.6024,25.6098,25.5275,25.5275,53100.0
2013-01-18 14:35:00,34.09,34.13,34.09,34.13,26700.0,25.5275,25.5574,25.5275,25.5574,26700.0
2013-01-18 14:40:00,34.13,34.16,34.13,34.14,56800.0,25.5574,25.5799,25.5574,25.5649,56800.0
2013-01-18 14:45:00,34.13,34.19,34.11,34.19,49000.0,25.5574,25.6024,25.5424,25.6024,49000.0
2013-01-18 14:50:00,34.19,34.19,34.17,34.17,26500.0,25.6024,25.6024,25.5874,25.5874,26500.0
2013-01-18 14:55:00,34.17,34.19,34.15,34.19,83600.0,25.5874,25.6024,25.5724,25.6024,83600.0
2013-01-18 15:00:00,34.19,34.2,34.17,34.2,45300.0,25.6024,25.6098,25.5874,25.6098,45300.0
2013-01-18 15:05:00,34.2,34.2,34.17,34.17,28700.0,25.6098,25.6098,25.5874,25.5874,28700.0
2013-01-18 15:10:00,34.17,34.22,34.16,34.18,94500.0,25.5874,25.6248,25.5799,25.5949,94500.0
2013-01-18 15:15:00,34.18,34.22,34.18,34.19,34400.0,25.5949,25.6248,25.5949,25.6024,34400.0
2013-01-18 15:20:00,34.2,34.31,34.19,34.24,80200.0,25.6098,25.6922,25.6024,25.6398,80200.0
2013-01-18 15:25:00,34.24,34.25,34.2,34.22,49600.0,25.6398,25.6473,25.6098,25.6248,49600.0
2013-01-18 15:30:00,34.22,34.27,34.21,34.27,92900.0,25.6248,25.6623,25.6173,25.6623,92900.0
2013-01-18 15:35:00,34.27,34.32,34.26,34.28,56000.0,25.6623,25.6997,25.6548,25.6697,56000.0
2013-01-18 15:40:00,34.28,34.32,34.25,34.3,103700.0,25.6697,25.6997,25.6473,25.6847,103700.0
2013-01-18 15:45:00,34.31,34.35,34.29,34.35,165500.0,25.6922,25.7222,25.6772,25.7222,165500.0
2013-01-18 15:50:00,34.35,34.37,34.32,34.33,117300.0,25.7222,25.7371,25.6997,25.7072,117300.0
2013-01-18 15:55:00,34.32,34.37,34.31,34.35,306000.0,25.6997,25.7371,25.6922,25.7222,306000.0
2013-01-22 09:30:00,34.28,34.32,34.06,34.23,42200.0,25.6697,25.6997,25.505,25.6323,42200.0
2013-01-22 09:35:00,34.23,34.23,34.09,34.15,45400.0,25.6323,25.6323,25.5275,25.5724,45400.0
2013-01-22 09:40:00,34.14,34.15,34.06,34.1,57700.0,25.5649,25.5724,25.505,25.535,57700.0
2013-01-22 09:45:00,34.11,34.18,34.1,34.14,23800.0,25.5424,25.5949,25.535,25.5649,23800.0
2013-01-22 09:50:00,34.14,34.16,34.12,34.15,19200.0,25.5649,25.5799,25.5499,25.5724,19200.0
2013-01-22 09:55:00,34.16,34.19,34.13,34.13,12800.0,25.5799,25.6024,25.5574,25.5574,12800.0
2013-01-22 10:00:00,34.12,34.14,34.1,34.1,35000.0,25.5499,25.5649,25.535,25.535,35000.0
2013-01-22 10:05:00,34.1,34.12,34.1,34.1,31100.0,25.535,25.5499,25.535,25.535,31100.0
2013-01-22 10:10:00,34.11,34.12,34.08,34.09,37700.0,25.5424,25.5499,25.52,25.5275,37700.0
2013-01-22 10:15:00,34.09,34.11,34.04,34.08,94000.0,25.5275,25.5424,25.49,25.52,94000.0
2013-01-22 10:20:00,34.09,34.13,34.08,34.09,64600.0,25.5275,25.5574,25.52,25.5275,64600.0
2013-01-22 10:25:00,34.1,34.12,34.02,34.05,57900.0,25.535,25.5499,25.4751,25.4975,57900.0
2013-01-22 10:30:00,34.05,34.06,34.01,34.05,29900.0,25.4975,25.505,25.4676,25.4975,29900.0
2013-01-22 10:35:00,34.04,34.09,34.02,34.08,22400.0,25.49,25.5275,25.4751,25.52,22400.0
2013-01-22 10:40:00,34.07,34.14,34.03,34.12,70000.0,25.5125,25.5649,25.4825,25.5499,70000.0
2013-01-22 10:45:00,34.12,34.16,34.09,34.15,51400.0,25.5499,25.5799,25.5275,25.5724,51400.0
2013-01-22 10:50:00,34.15,34.16,34.12,34.16,10400.0,25.5724,25.5799,25.5499,25.5799,10400.0
2013-01-22 10:55:00,34.16,34.23,34.16,34.23,35800.0,25.5799,25.6323,25.5799,25.6323,35800.0
2013-01-22 11:00:00,34.22,34.23,34.2,34.2,21400.0,25.6248,25.6323,25.6098,25.6098,21400.0
2013-01-22 11:05:00,34.2,34.25,34.2,34.25,25700.0,25.6098,25.6473,25.6098,25.6473,25700.0
2013-01-22 11:10:00,34.25,34.29,34.24,34.28,58400.0,25.6473,25.6772,25.6398,25.6697,58400.0
2013-01-22 11:15:00,34.28,34.3,34.27,34.3,16300.0,25.6697,25.6847,25.6623,25.6847,16300.0
2013-01-22 11:20:00,34.3,34.32,34.28,34.29,20200.0,25.6847,25.6997,25.6697,25.6772,20200.0
2013-01-22 11:25:00,34.29,34.33,34.28,34.32,18400.0,25.6772,25.7072,25.6697,25.6997,18400.0
2013-01-22 11:30:00,34.31,34.35,34.3,34.35,20000.0,25.6922,25.7222,25.6847,25.7222,20000.0
2013-01-22 11:35:00,34.35,34.35,34.3,34.31,22000.0,25.7222,25.7222,25.6847,25.6922,22000.0
2013-01-22 11:40:00,34.31,34.41,34.3,34.38,94300.0,25.6922,25.7671,25.6847,25.7446,94300.0
2013-01-22 11:45:00,34.38,34.46,34.37,34.44,39700.0,25.7446,25.8045,25.7371,25.7896,39700.0
2013-01-22 11:50:00,34.45,34.53,34.43,34.53,49400.0,25.797,25.857,25.7821,25.857,49400.0
2013-01-22 11:55:00,34.53,34.53,34.49,34.49,26800.0,25.857,25.857,25.827,25.827,26800.0
2013-01-22 12:00:00,34.48,34.5,34.46,34.46,17700.0,25.8195,25.8345,25.8045,25.8045,17700.0
2013-01-22 12:05:00,34.46,34.5,34.44,34.49,50500.0,25.8045,25.8345,25.7896,25.827,50500.0
2013-01-22 12:10:00,34.48,34.49,34.44,34.45,42400.0,25.8195,25.827,25.7896,25.797,42400.0
2013-01-22 12:15:00,34.45,34.46,34.4,34.41,36300.0,25.797,25.8045,25.7596,25.7671,36300.0
2013-01-22 12:20:00,34.42,34.44,34.4,34.42,30100.0,25.7746,25.7896,25.7596,25.7746,30100.0
2013-01-22 12:25:00,34.43,34.44,34.42,34.44,25300.0,25.7821,25.7896,25.7746,25.7896,25300.0
2013-01-22 12:30:00,34.44,34.45,34.42,34.44,23200.0,25.7896,25.797,25.7746,25.7896,23200.0
2013-01-22 12:35:00,34.44,34.46,34.44,34.46,11000.0,25.7896,25.8045,25.7896,25.8045,11000.0
2013-01-22 12:40:00,34.46,34.53,34.46,34.51,47100.0,25.8045,25.857,25.8045,25.842,47100.0
2013-01-22 12:45:00,34.51,34.51,34.44,34.46,44700.0,25.842,25.842,25.7896,25.8045,44700.0
2013-01-22 12:50:00,34.46,34.5,34.45,34.5,48100.0,25.8045,25.8345,25.797,25.8345,48100.0
2013-01-22 12:55:00,34.5,34.52,34.49,34.5,12400.0,25.8345,25.8495,25.827,25.8345,12400.0
2013-01-22 13:00:00,34.5,34.53,34.49,34.53,11300.0,25.8345,25.857,25.827,25.857,11300.0
2013-01-22 13:05:00,34.53,34.58,34.53,34.58,25500.0,25.857,25.8944,25.857,25.8944,25500.0
2013-01-22 13:10:00,34.58,34.6,34.56,34.56,54800.0,25.8944,25.9094,25.8794,25.8794,54800.0
2013-01-22 13:15:00,34.55,34.66,34.55,34.65,53100.0,25.8719,25.9543,25.8719,25.9468,53100.0
2013-01-22 13:20:00,34.65,34.65,34.61,34.64,41100.0,25.9468,25.9468,25.9169,25.9393,41100.0
2013-01-22 13:25:00,34.63,34.66,34.63,34.66,20300.0,25.9318,25.9543,25.9318,25.9543,20300.0
2013-01-22 13:30:00,34.66,34.69,34.65,34.65,34900.0,25.9543,25.9768,25.9468,25.9468,34900.0
2013-01-22 13:35:00,34.66,34.72,34.66,34.68,21800.0,25.9543,25.9992,25.9543,25.9693,21800.0
2013-01-22 13:40:00,34.69,34.71,34.68,34.69,20900.0,25.9768,25.9917,25.9693,25.9768,20900.0
2013-01-22 13:45:00,34.68,34.68,34.65,34.66,31300.0,25.9693,25.9693,25.9468,25.9543,31300.0
2013-01-22 13:50:00,34.65,34.69,34.65,34.69,30500.0,25.9468,25.9768,25.9468,25.9768,30500.0
2013-01-22 13:55:00,34.69,34.69,34.67,34.69,37400.0,25.9768,25.9768,25.9618,25.9768,37400.0
2013-01-22 14:00:00,34.68,34.76,34.67,34.76,169300.0,25.9693,26.0292,25.9618,26.0292,169300.0
2013-01-22 14:05:00,34.77,34.84,34.76,34.78,68700.0,26.0367,26.0891,26.0292,26.0442,68700.0
2013-01-22 14:10:00,34.77,34.78,34.75,34.77,45200.0,26.0367,26.0442,26.0217,26.0367,45200.0
2013-01-22 14:15:00,34.76,34.78,34.75,34.78,20300.0,26.0292,26.0442,26.0217,26.0442,20300.0
2013-01-22 14:20:00,34.78,34.78,34.74,34.75,50100.0,26.0442,26.0442,26.0142,26.0217,50100.0
2013-01-22 14:25:00,34.75,34.77,34.73,34.77,60100.0,26.0217,26.0367,26.0067,26.0367,60100.0
2013-01-22 14:30:00,34.76,34.76,34.72,34.73,53600.0,26.0292,26.0292,25.9992,26.0067,53600.0
2013-01-22 14:35:00,34.73,34.76,34.7,34.73,53000.0,26.0067,26.0292,25.9843,26.0067,53000.0
2013-01-22 14:40:00,34.74,34.77,34.72,34.77,54800.0,26.0142,26.0367,25.9992,26.0367,54800.0
2013-01-22 14:45:00,34.76,34.78,34.76,34.76,34100.0,26.0292,26.0442,26.0292,26.0292,34100.0
2013-01-22 14:50:00,34.76,34.82,34.75,34.82,101000.0,26.0292,26.0741,26.0217,26.0741,101000.0
2013-01-22 14:55:00,34.81,34.84,34.8,34.84,67900.0,26.0666,26.0891,26.0591,26.0891,67900.0
2013-01-22 15:00:00,34.84,34.84,34.78,34.8,66500.0,26.0891,26.0891,26.0442,26.0591,66500.0
2013-01-22 15:05:00,34.8,34.84,34.79,34.83,101400.0,26.0591,26.0891,26.0516,26.0816,101400.0
2013-01-22 15:10:00,34.84,34.88,34.8,34.8,78600.0,26.0891,26.119,26.0591,26.0591,78600.0
2013-01-22 15:15:00,34.8,34.81,34.79,34.81,44200.0,26.0591,26.0666,26.0516,26.0666,44200.0
2013-01-22 15:20:00,34.8,34.81,34.77,34.78,83000.0,26.0591,26.0666,26.0367,26.0442,83000.0
2013-01-22 15:25:00,34.79,34.8,34.76,34.8,84800.0,26.0516,26.0591,26.0292,26.0591,84800.0
2013-01-22 15:30:00,34.8,34.82,34.79,34.81,29800.0,26.0591,26.0741,26.0516,26.0666,29800.0
2013-01-22 15:35:00,34.81,34.82,34.8,34.81,73700.0,26.0666,26.0741,26.0591,26.0666,73700.0
2013-01-22 15:40:00,34.82,34.82,34.81,34.81,38800.0,26.0741,26.0741,26.0666,26.0666,38800.0
2013-01-22 15:45:00,34.81,34.82,34.74,34.75,147100.0,26.0666,26.0741,26.0142,26.0217,147100.0
2013-01-22 15:50:00,34.76,34.78,34.74,34.78,133000.0,26.0292,26.0442,26.0142,26.0442,133000.0
2013-01-22 15:55:00,34.77,34.8,34.76,34.8,377200.0,26.0367,26.0591,26.0292,26.0591,377200.0
2013-01-23 09:30:00,35.01,35.01,34.59,34.61,183100.0,26.2164,26.2164,25.9019,25.9169,183100.0
2013-01-23 09:35:00,34.61,34.61,34.39,34.41,145800.0,25.9169,25.9169,25.7521,25.7671,145800.0
2013-01-23 09:40:00,34.44,34.63,34.43,34.6,84200.0,25.7896,25.9318,25.7821,25.9094,84200.0
2013-01-23 09:45:00,34.6,34.61,34.39,34.4,85800.0,25.9094,25.9169,25.7521,25.7596,85800.0
2013-01-23 09:50:00,34.41,34.42,34.36,34.37,119300.0,25.7671,25.7746,25.7297,25.7371,119300.0
2013-01-23 09:55:00,34.38,34.55,34.34,34.52,38900.0,25.7446,25.8719,25.7147,25.8495,38900.0
2013-01-23 10:00:00,34.52,34.61,34.5,34.59,31600.0,25.8495,25.9169,25.8345,25.9019,31600.0
2013-01-23 10:05:00,34.59,34.65,34.59,34.62,33500.0,25.9019,25.9468,25.9019,25.9243,33500.0
2013-01-23 10:10:00,34.6,34.66,34.56,34.57,66700.0,25.9094,25.9543,25.8794,25.8869,66700.0
2013-01-23 10:15:00,34.57,34.58,34.45,34.48,30300.0,25.8869,25.8944,25.797,25.8195,30300.0
2013-01-23 10:20:00,34.48,34.48,34.37,34.38,32300.0,25.8195,25.8195,25.7371,25.7446,32300.0
2013-01-23 10:25:00,34.38,34.38,34.21,34.21,139900.0,25.7446,25.7446,25.6173,25.6173,139900.0
2013-01-23 10:30:00,34.22,34.22,34.14,34.21,74700.0,25.6248,25.6248,25.5649,25.6173,74700.0
2013-01-23 10:35:00,34.22,34.26,34.21,34.26,29900.0,25.6248,25.6548,25.6173,25.6548,29900.0
2013-01-23 10:40:00,34.27,34.27,34.24,34.26,54100.0,25.6623,25.6623,25.6398,25.6548,54100.0
2013-01-23 10:45:00,34.26,34.3,34.25,34.28,51400.0,25.6548,25.6847,25.6473,25.6697,51400.0
2013-01-23 10:50:00,34.27,34.32,34.27,34.29,55400.0,25.6623,25.6997,25.6623,25.6772,55400.0
2013-01-23 10:55:00,34.29,34.39,34.29,34.39,63200.0,25.6772,25.7521,25.6772,25.7521,63200.0
2013-01-23 11:00:00,34.4,34.44,34.38,34.42,42000.0,25.7596,25.7896,25.7446,25.7746,42000.0
2013-01-23 11:05:00,34.43,34.46,34.42,34.46,17300.0,25.7821,25.8045,25.7746,25.8045,17300.0
2013-01-23 11:10:00,34.46,34.47,34.38,34.41,71100.0,25.8045,25.812,25.7446,25.7671,71100.0
2013-01-23 11:15:00,34.41,34.48,34.38,34.41,75100.0,25.7671,25.8195,25.7446,25.7671,75100.0
2013-01-23 11:20:00,34.41,34.42,34.35,34.39,40000.0,25.7671,25.7746,25.7222,25.7521,40000.0
2013-01-23 11:25:00,34.37,34.4,34.36,34.36,101100.0,25.7371,25.7596,25.7297,25.7297,101100.0
2013-01-23 11:30:00,34.36,34.4,34.34,34.34,21600.0,25.7297,25.7596,25.7147,25.7147,21600.0
2013-01-23 11:35:00,34.34,34.36,34.33,34.34,21500.0,25.7147,25.7297,25.7072,25.7147,21500.0
2013-01-23 11:40:00,34.35,34.36,34.32,34.35,58100.0,25.7222,25.7297,25.6997,25.7222,58100.0
2013-01-23 11:45:00,34.35,34.38,34.33,34.37,29400.0,25.7222,25.7446,25.7072,25.7371,29400.0
2013-01-23 11:50:00,34.36,34.4,34.35,34.36,21300.0,25.7297,25.7596,25.7222,25.7297,21300.0
2013-01-23 11:55:00,34.36,34.37,34.33,34.34,47700.0,25.7297,25.7371,25.7072,25.7147,47700.0
2013-01-23 12:00:00,34.34,34.36,34.31,34.32,28800.0,25.7147,25.7297,25.6922,25.6997,28800.0
2013-01-23 12:05:00,34.33,34.35,34.3,34.3,13700.0,25.7072,25.7222,25.6847,25.6847,13700.0
2013-01-23 12:10:00,34.3,34.31,34.28,34.3,30200.0,25.6847,25.6922,25.6697,25.6847,30200.0
2013-01-23 12:15:00,34.31,34.36,34.3,34.35,27400.0,25.6922,25.7297,25.6847,25.7222,27400.0
2013-01-23 12:20:00,34.35,34.35,34.32,34.32,41400.0,25.7222,25.7222,25.6997,25.6997,41400.0
2013-01-23 12:25:00,34.33,34.36,34.31,34.34,42900.0,25.7072,25.7297,25.6922,25.7147,42900.0
2013-01-23 12:30:00,34.33,34.35,34.33,34.34,9400.0,25.7072,25.7222,25.7072,25.7147,9400.0
2013-01-23 12:35:00,34.35,34.35,34.3,34.31,15600.0,25.7222,25.7222,25.6847,25.6922,15600.0
2013-01-23 12:40:00,34.3,34.32,34.3,34.31,7500.0,25.6847,25.6997,25.6847,25.6922,7500.0
2013-01-23 12:45:00,34.31,34.32,34.29,34.3,9200.0,25.6922,25.6997,25.6772,25.6847,9200.0
2013-01-23 12:50:00,34.29,34.3,34.26,34.3,26000.0,25.6772,25.6847,25.6548,25.6847,26000.0
2013-01-23 12:55:00,34.3,34.34,34.3,34.33,7700.0,25.6847,25.7147,25.6847,25.7072,7700.0
2013-01-23 13:00:00,34.33,34.36,34.33,34.35,47800.0,25.7072,25.7297,25.7072,25.7222,47800.0
2013-01-23 13:05:00,34.35,34.44,34.35,34.41,65300.0,25.7222,25.7896,25.7222,25.7671,65300.0
2013-01-23 13:10:00,34.41,34.44,34.41,34.43,18200.0,25.7671,25.7896,25.7671,25.7821,18200.0
2013-01-23 13:15:00,34.43,34.49,34.41,34.49,58900.0,25.7821,25.827,25.7671,25.827,58900.0
2013-01-23 13:20:00,34.5,34.55,34.5,34.53,47600.0,25.8345,25.8719,25.8345,25.857,47600.0
2013-01-23 13:25:00,34.54,34.59,34.53,34.59,99800.0,25.8644,25.9019,25.857,25.9019,99800.0
2013-01-23 13:30:00,34.58,34.59,34.53,34.55,61300.0,25.8944,25.9019,25.857,25.8719,61300.0
2013-01-23 13:35:00,34.57,34.58,34.55,34.57,28200.0,25.8869,25.8944,25.8719,25.8869,28200.0
2013-01-23 13:40:00,34.55,34.57,34.53,34.55,35500.0,25.8719,25.8869,25.857,25.8719,35500.0
2013-01-23 13:45:00,34.56,34.58,34.55,34.58,23300.0,25.8794,25.8944,25.8719,25.8944,23300.0
2013-01-23 13:50:00,34.57,34.6,34.56,34.59,20000.0,25.8869,25.9094,25.8794,25.9019,20000.0
2013-01-23 13:55:00,34.59,34.61,34.59,34.6,24900.0,25.9019,25.9169,25.9019,25.9094,24900.0
2013-01-23 14:00:00,34.6,34.62,34.6,34.62,24900.0,25.9094,25.9243,25.9094,25.9243,24900.0
2013-01-23 14:05:00,34.61,34.62,34.59,34.62,74800.0,25.9169,25.9243,25.9019,25.9243,74800.0
2013-01-23 14:10:00,34.61,34.66,34.6,34.66,38900.0,25.9169,25.9543,25.9094,25.9543,38900.0
2013-01-23 14:15:00,34.66,34.66,34.63,34.63,33000.0,25.9543,25.9543,25.9318,25.9318,33000.0
2013-01-23 14:20:00,34.64,34.64,34.62,34.64,15200.0,25.9393,25.9393,25.9243,25.9393,15200.0
2013-01-23 14:25:00,34.64,34.66,34.63,34.65,25700.0,25.9393,25.9543,25.9318,25.9468,25700.0
2013-01-23 14:30:00,34.65,34.66,34.64,34.65,14100.0,25.9468,25.9543,25.9393,25.9468,14100.0
2013-01-23 14:35:00,34.65,34.66,34.64,34.66,16200.0,25.9468,25.9543,25.9393,25.9543,16200.0
2013-01-23 14:40:00,34.66,34.7,34.66,34.7,17500.0,25.9543,25.9843,25.9543,25.9843,17500.0
2013-01-23 14:45:00,34.7,34.71,34.68,34.7,40100.0,25.9843,25.9917,25.9693,25.9843,40100.0
2013-01-23 14:50:00,34.7,34.7,34.69,34.7,9900.0,25.9843,25.9843,25.9768,25.9843,9900.0
2013-01-23 14:55:00,34.7,34.73,34.69,34.72,51000.0,25.9843,26.0067,25.9768,25.9992,51000.0
2013-01-23 15:00:00,34.73,34.73,34.7,34.72,51400.0,26.0067,26.0067,25.9843,25.9992,51400.0
2013-01-23 15:05:00,34.71,34.75,34.71,34.75,35600.0,25.9917,26.0217,25.9917,26.0217,35600.0
2013-01-23 15:10:00,34.74,34.74,34.71,34.71,32200.0,26.0142,26.0142,25.9917,25.9917,32200.0
2013-01-23 15:15:00,34.72,34.73,34.7,34.7,39600.0,25.9992,26.0067,25.9843,25.9843,39600.0
2013-01-23 15:20:00,34.7,34.73,34.7,34.7,67000.0,25.9843,26.0067,25.9843,25.9843,67000.0
2013-01-23 15:25:00,34.7,34.77,34.7,34.77,42800.0,25.9843,26.0367,25.9843,26.0367,42800.0
2013-01-23 15:30:00,34.76,34.77,34.69,34.74,67100.0,26.0292,26.0367,25.9768,26.0142,67100.0
2013-01-23 15:35:00,34.74,34.74,34.71,34.74,41400.0,26.0142,26.0142,25.9917,26.0142,41400.0
2013-01-23 15:40:00,34.74,34.75,34.68,34.7,53200.0,26.0142,26.0217,25.9693,25.9843,53200.0
2013-01-23 15:45:00,34.7,34.73,34.69,34.73,65300.0,25.9843,26.0067,25.9768,26.0067,65300.0
2013-01-23 15:50:00,34.73,34.74,34.66,34.71,113500.0,26.0067,26.0142,25.9543,25.9917,113500.0
2013-01-23 15:55:00,34.71,34.73,34.7,34.73,152600.0,25.9917,26.0067,25.9843,26.0067,152600.0
2013-01-24 09:30:00,35.0,35.0,34.79,34.94,212900.0,26.2089,26.2089,26.0516,26.164,212900.0
2013-01-24 09:35:00,34.96,35.13,34.88,34.89,199000.0,26.1789,26.3062,26.119,26.1265,199000.0
2013-01-24 09:40:00,34.89,34.98,34.81,34.85,147200.0,26.1265,26.1939,26.0666,26.0966,147200.0
2013-01-24 09:45:00,34.85,34.89,34.78,34.84,95500.0,26.0966,26.1265,26.0442,26.0891,95500.0
2013-01-24 09:50:00,34.84,34.97,34.82,34.89,123900.0,26.0891,26.1864,26.0741,26.1265,123900.0
2013-01-24 09:55:00,34.89,35.06,34.89,35.04,60000.0,26.1265,26.2538,26.1265,26.2389,60000.0
2013-01-24 10:00:00,35.05,35.07,34.93,35.01,81200.0,26.2463,26.2613,26.1565,26.2164,81200.0
2013-01-24 10:05:00,35.01,35.08,34.99,35.05,88400.0,26.2164,26.2688,26.2014,26.2463,88400.0
2013-01-24 10:10:00,35.06,35.1,34.93,34.98,60500.0,26.2538,26.2838,26.1565,26.1939,60500.0
2013-01-24 10:15:00,34.97,35.06,34.97,35.05,28900.0,26.1864,26.2538,26.1864,26.2463,28900.0
2013-01-24 10:20:00,35.04,35.16,35.04,35.15,50200.0,26.2389,26.3287,26.2389,26.3212,50200.0
2013-01-24 10:25:00,35.15,35.18,35.12,35.18,119000.0,26.3212,26.3437,26.2988,26.3437,119000.0
2013-01-24 10:30:00,35.18,35.26,35.17,35.26,56100.0,26.3437,26.4036,26.3362,26.4036,56100.0
2013-01-24 10:35:00,35.27,35.41,35.25,35.39,121300.0,26.4111,26.5159,26.3961,26.5009,121300.0
2013-01-24 10:40:00,35.39,35.39,35.32,35.34,70900.0,26.5009,26.5009,26.4485,26.4635,70900.0
2013-01-24 10:45:00,35.33,35.36,35.31,35.33,102400.0,26.456,26.4785,26.441,26.456,102400.0
2013-01-24 10:50:00,35.34,35.34,35.33,35.33,44900.0,26.4635,26.4635,26.456,26.456,44900.0
2013-01-24 10:55:00,35.33,35.34,35.31,35.32,89300.0,26.456,26.4635,26.441,26.4485,89300.0
2013-01-24 11:00:00,35.33,35.37,35.31,35.32,86100.0,26.456,26.486,26.441,26.4485,86100.0
2013-01-24 11:05:00,35.32,35.35,35.32,35.32,54100.0,26.4485,26.471,26.4485,26.4485,54100.0
2013-01-24 11:10:00,35.31,35.34,35.29,35.34,75400.0,26.441,26.4635,26.4261,26.4635,75400.0
2013-01-24 11:15:00,35.34,35.34,35.33,35.33,23400.0,26.4635,26.4635,26.456,26.456,23400.0
2013-01-24 11:20:00,35.33,35.41,35.33,35.41,82900.0,26.456,26.5159,26.456,26.5159,82900.0
2013-01-24 11:25:00,35.41,35.41,35.38,35.41,43100.0,26.5159,26.5159,26.4935,26.5159,43100.0
2013-01-24 11:30:00,35.41,35.43,35.4,35.4,73800.0,26.5159,26.5309,26.5084,26.5084,73800.0
2013-01-24 11:35:00,35.4,35.41,35.33,35.33,67200.0,26.5084,26.5159,26.456,26.456,67200.0
2013-01-24 11:40:00,35.34,35.34,35.32,35.32,32700.0,26.4635,26.4635,26.4485,26.4485,32700.0
2013-01-24 11:45:00,35.33,35.38,35.32,35.38,52100.0,26.456,26.4935,26.4485,26.4935,52100.0
2013-01-24 11:50:00,35.39,35.39,35.35,35.35,25600.0,26.5009,26.5009,26.471,26.471,25600.0
2013-01-24 11:55:00,35.36,35.41,35.35,35.38,31100.0,26.4785,26.5159,26.471,26.4935,31100.0
2013-01-24 12:00:00,35.38,35.39,35.34,35.36,34000.0,26.4935,26.5009,26.4635,26.4785,34000.0
2013-01-24 12:05:00,35.36,35.4,35.33,35.4,58500.0,26.4785,26.5084,26.456,26.5084,58500.0
2013-01-24 12:10:00,35.39,35.4,35.35,35.36,16800.0,26.5009,26.5084,26.471,26.4785,16800.0
2013-01-24 12:15:00,35.36,35.42,35.35,35.37,46300.0,26.4785,26.5234,26.471,26.486,46300.0
2013-01-24 12:20:00,35.38,35.38,35.33,35.34,15800.0,26.4935,26.4935,26.456,26.4635,15800.0
2013-01-24 12:25:00,35.34,35.34,35.33,35.34,18500.0,26.4635,26.4635,26.456,26.4635,18500.0
2013-01-24 12:30:00,35.33,35.35,35.33,35.33,47700.0,26.456,26.471,26.456,26.456,47700.0
2013-01-24 12:35:00,35.33,35.34,35.33,35.34,124900.0,26.456,26.4635,26.456,26.4635,124900.0
2013-01-24 12:40:00,35.33,35.37,35.3,35.3,46400.0,26.456,26.486,26.4335,26.4335,46400.0
2013-01-24 12:45:00,35.29,35.3,35.27,35.29,43000.0,26.4261,26.4335,26.4111,26.4261,43000.0
2013-01-24 12:50:00,35.29,35.32,35.28,35.3,22000.0,26.4261,26.4485,26.4186,26.4335,22000.0
2013-01-24 12:55:00,35.3,35.3,35.27,35.27,33500.0,26.4335,26.4335,26.4111,26.4111,33500.0
2013-01-24 13:00:00,35.27,35.31,35.27,35.3,94000.0,26.4111,26.441,26.4111,26.4335,94000.0
2013-01-24 13:05:00,35.3,35.34,35.29,35.34,60500.0,26.4335,26.4635,26.4261,26.4635,60500.0
2013-01-24 13:10:00,35.33,35.34,35.3,35.32,51700.0,26.456,26.4635,26.4335,26.4485,51700.0
2013-01-24 13:15:00,35.32,35.37,35.3,35.36,36500.0,26.4485,26.486,26.4335,26.4785,36500.0
2013-01-24 13:20:00,35.37,35.44,35.37,35.42,58300.0,26.486,26.5384,26.486,26.5234,58300.0
2013-01-24 13:25:00,35.42,35.46,35.42,35.45,23600.0,26.5234,26.5534,26.5234,26.5459,23600.0
2013-01-24 13:30:00,35.46,35.47,35.42,35.43,41500.0,26.5534,26.5608,26.5234,26.5309,41500.0
2013-01-24 13:35:00,35.43,35.43,35.34,35.34,31000.0,26.5309,26.5309,26.4635,26.4635,31000.0
2013-01-24 13:40:00,35.35,35.37,35.32,35.34,92600.0,26.471,26.486,26.4485,26.4635,92600.0
2013-01-24 13:45:00,35.34,35.34,35.29,35.31,116200.0,26.4635,26.4635,26.4261,26.441,116200.0
2013-01-24 13:50:00,35.3,35.35,35.29,35.31,64000.0,26.4335,26.471,26.4261,26.441,64000.0
2013-01-24 13:55:00,35.31,35.34,35.29,35.31,76000.0,26.441,26.4635,26.4261,26.441,76000.0
2013-01-24 14:00:00,35.32,35.32,35.28,35.29,72700.0,26.4485,26.4485,26.4186,26.4261,72700.0
2013-01-24 14:05:00,35.3,35.33,35.29,35.32,37700.0,26.4335,26.456,26.4261,26.4485,37700.0
2013-01-24 14:10:00,35.33,35.38,35.3,35.3,31100.0,26.456,26.4935,26.4335,26.4335,31100.0
2013-01-24 14:15:00,35.3,35.33,35.3,35.31,49500.0,26.4335,26.456,26.4335,26.441,49500.0
2013-01-24 14:20:00,35.31,35.35,35.3,35.32,50000.0,26.441,26.471,26.4335,26.4485,50000.0
2013-01-24 14:25:00,35.31,35.37,35.31,35.37,49400.0,26.441,26.486,26.441,26.486,49400.0
2013-01-24 14:30:00,35.36,35.41,35.33,35.39,49100.0,26.4785,26.5159,26.456,26.5009,49100.0
2013-01-24 14:35:00,35.39,35.42,35.37,35.4,33300.0,26.5009,26.5234,26.486,26.5084,33300.0
2013-01-24 14:40:00,35.39,35.4,35.35,35.37,40000.0,26.5009,26.5084,26.471,26.486,40000.0
2013-01-24 14:45:00,35.36,35.41,35.36,35.41,43800.0,26.4785,26.5159,26.4785,26.5159,43800.0
2013-01-24 14:50:00,35.41,35.43,35.4,35.41,52000.0,26.5159,26.5309,26.5084,26.5159,52000.0
2013-01-24 14:55:00,35.41,35.42,35.35,35.37,66200.0,26.5159,26.5234,26.471,26.486,66200.0
2013-01-24 15:00:00,35.36,35.38,35.32,35.32,106900.0,26.4785,26.4935,26.4485,26.4485,106900.0
2013-01-24 15:05:00,35.32,35.35,35.27,35.32,101600.0,26.4485,26.471,26.4111,26.4485,101600.0
2013-01-24 15:10:00,35.33,35.41,35.32,35.4,82200.0,26.456,26.5159,26.4485,26.5084,82200.0
2013-01-24 15:15:00,35.4,35.41,35.36,35.41,129000.0,26.5084,26.5159,26.4785,26.5159,129000.0
2013-01-24 15:20:00,35.42,35.48,35.41,35.46,101800.0,26.5234,26.5683,26.5159,26.5534,101800.0
2013-01-24 15:25:00,35.45,35.55,35.44,35.52,169800.0,26.5459,26.6208,26.5384,26.5983,169800.0
2013-01-24 15:30:00,35.52,35.55,35.51,35.55,87900.0,26.5983,26.6208,26.5908,26.6208,87900.0
2013-01-24 15:35:00,35.55,35.62,35.51,35.52,111300.0,26.6208,26.6732,26.5908,26.5983,111300.0
2013-01-24 15:40:00,35.52,35.55,35.49,35.55,100000.0,26.5983,26.6208,26.5758,26.6208,100000.0
2013-01-24 15:45:00,35.55,35.55,35.44,35.48,212000.0,26.6208,26.6208,26.5384,26.5683,212000.0
2013-01-24 15:50:00,35.48,35.52,35.46,35.47,196300.0,26.5683,26.5983,26.5534,26.5608,196300.0
2013-01-24 15:55:00,35.47,35.52,35.43,35.48,339200.0,26.5608,26.5983,26.5309,26.5683,339200.0
2013-01-25 09:30:00,35.64,35.78,35.58,35.68,89400.0,26.6881,26.793,26.6432,26.7181,89400.0
2013-01-25 09:35:00,35.68,35.75,35.62,35.75,93000.0,26.7181,26.7705,26.6732,26.7705,93000.0
2013-01-25 09:40:00,35.76,35.9,35.76,35.85,49700.0,26.778,26.8828,26.778,26.8454,49700.0
2013-01-25 09:45:00,35.86,35.88,35.78,35.83,114300.0,26.8529,26.8679,26.793,26.8304,114300.0
2013-01-25 09:50:00,35.84,35.85,35.8,35.83,32600.0,26.8379,26.8454,26.808,26.8304,32600.0
2013-01-25 09:55:00,35.83,35.88,35.82,35.87,43500.0,26.8304,26.8679,26.8229,26.8604,43500.0
2013-01-25 10:00:00,35.87,35.88,35.78,35.83,61100.0,26.8604,26.8679,26.793,26.8304,61100.0
2013-01-25 10:05:00,35.83,35.83,35.71,35.71,48400.0,26.8304,26.8304,26.7406,26.7406,48400.0
2013-01-25 10:10:00,35.73,35.77,35.71,35.74,39900.0,26.7555,26.7855,26.7406,26.763,39900.0
2013-01-25 10:15:00,35.72,35.79,35.68,35.68,140000.0,26.7481,26.8005,26.7181,26.7181,140000.0
2013-01-25 10:20:00,35.68,35.72,35.66,35.67,87300.0,26.7181,26.7481,26.7031,26.7106,87300.0
2013-01-25 10:25:00,35.67,35.67,35.52,35.53,43400.0,26.7106,26.7106,26.5983,26.6058,43400.0
2013-01-25 10:30:00,35.54,35.61,35.52,35.58,55300.0,26.6133,26.6657,26.5983,26.6432,55300.0
2013-01-25 10:35:00,35.59,35.61,35.53,35.59,34700.0,26.6507,26.6657,26.6058,26.6507,34700.0
2013-01-25 10:40:00,35.59,35.62,35.57,35.61,39700.0,26.6507,26.6732,26.6357,26.6657,39700.0
2013-01-25 10:45:00,35.62,35.83,35.62,35.83,122900.0,26.6732,26.8304,26.6732,26.8304,122900.0
2013-01-25 10:50:00,35.82,35.82,35.75,35.77,89100.0,26.8229,26.8229,26.7705,26.7855,89100.0
2013-01-25 10:55:00,35.77,35.83,35.77,35.79,59900.0,26.7855,26.8304,26.7855,26.8005,59900.0
2013-01-25 11:00:00,35.79,35.9,35.77,35.9,41900.0,26.8005,26.8828,26.7855,26.8828,41900.0
2013-01-25 11:05:00,35.9,35.93,35.89,35.92,41400.0,26.8828,26.9053,26.8754,26.8978,41400.0
2013-01-25 11:10:00,35.93,35.94,35.91,35.94,35100.0,26.9053,26.9128,26.8903,26.9128,35100.0
2013-01-25 11:15:00,35.93,35.97,35.86,35.86,61000.0,26.9053,26.9353,26.8529,26.8529,61000.0
2013-01-25 11:20:00,35.86,35.87,35.8,35.84,74600.0,26.8529,26.8604,26.808,26.8379,74600.0
2013-01-25 11:25:00,35.83,35.84,35.75,35.75,48100.0,26.8304,26.8379,26.7705,26.7705,48100.0
2013-01-25 11:30:00,35.75,35.83,35.75,35.79,153300.0,26.7705,26.8304,26.7705,26.8005,153300.0
2013-01-25 11:35:00,35.79,35.8,35.74,35.77,42600.0,26.8005,26.808,26.763,26.7855,42600.0
2013-01-25 11:40:00,35.77,35.77,35.69,35.75,38200.0,26.7855,26.7855,26.7256,26.7705,38200.0
2013-01-25 11:45:00,35.75,35.8,35.75,35.78,19700.0,26.7705,26.808,26.7705,26.793,19700.0
2013-01-25 11:50:00,35.79,35.79,35.72,35.75,47800.0,26.8005,26.8005,26.7481,26.7705,47800.0
2013-01-25 11:55:00,35.75,35.78,35.71,35.72,30300.0,26.7705,26.793,26.7406,26.7481,30300.0
2013-01-25 12:00:00,35.72,35.75,35.7,35.74,40900.0,26.7481,26.7705,26.7331,26.763,40900.0
2013-01-25 12:05:00,35.73,35.84,35.73,35.83,41000.0,26.7555,26.8379,26.7555,26.8304,41000.0
2013-01-25 12:10:00,35.83,35.83,35.77,35.81,51700.0,26.8304,26.8304,26.7855,26.8154,51700.0
2013-01-25 12:15:00,35.79,35.88,35.77,35.87,72300.0,26.8005,26.8679,26.7855,26.8604,72300.0
2013-01-25 12:20:00,35.86,35.86,35.8,35.8,12400.0,26.8529,26.8529,26.808,26.808,12400.0
2013-01-25 12:25:00,35.81,35.82,35.75,35.78,32600.0,26.8154,26.8229,26.7705,26.793,32600.0
2013-01-25 12:30:00,35.78,35.79,35.75,35.78,158000.0,26.793,26.8005,26.7705,26.793,158000.0
2013-01-25 12:35:00,35.78,35.78,35.74,35.75,32000.0,26.793,26.793,26.763,26.7705,32000.0
2013-01-25 12:40:00,35.76,35.79,35.75,35.76,13800.0,26.778,26.8005,26.7705,26.778,13800.0
2013-01-25 12:45:00,35.76,35.76,35.72,35.76,18500.0,26.778,26.778,26.7481,26.778,18500.0
2013-01-25 12:50:00,35.77,35.81,35.76,35.81,9700.0,26.7855,26.8154,26.778,26.8154,9700.0
2013-01-25 12:55:00,35.81,35.81,35.75,35.77,16600.0,26.8154,26.8154,26.7705,26.7855,16600.0
2013-01-25 13:00:00,35.78,35.78,35.72,35.75,37800.0,26.793,26.793,26.7481,26.7705,37800.0
2013-01-25 13:05:00,35.75,35.79,35.74,35.76,71000.0,26.7705,26.8005,26.763,26.778,71000.0
2013-01-25 13:10:00,35.76,35.8,35.75,35.79,21500.0,26.778,26.808,26.7705,26.8005,21500.0
2013-01-25 13:15:00,35.8,35.82,35.79,35.82,159800.0,26.808,26.8229,26.8005,26.8229,159800.0
2013-01-25 13:20:00,35.82,35.83,35.8,35.82,24200.0,26.8229,26.8304,26.808,26.8229,24200.0
2013-01-25 13:25:00,35.82,35.85,35.8,35.8,26000.0,26.8229,26.8454,26.808,26.808,26000.0
2013-01-25 13:30:00,35.81,35.85,35.79,35.84,168600.0,26.8154,26.8454,26.8005,26.8379,168600.0
2013-01-25 13:35:00,35.82,35.84,35.8,35.82,19900.0,26.8229,26.8379,26.808,26.8229,19900.0
2013-01-25 13:40:00,35.83,36.0,35.83,35.98,103000.0,26.8304,26.9577,26.8304,26.9427,103000.0
2013-01-25 13:45:00,35.99,36.02,35.97,36.01,97700.0,26.9502,26.9727,26.9353,26.9652,97700.0
2013-01-25 13:50:00,36.0,36.04,35.97,36.04,171100.0,26.9577,26.9877,26.9353,26.9877,171100.0
2013-01-25 13:55:00,36.03,36.06,36.01,36.03,43300.0,26.9802,27.0027,26.9652,26.9802,43300.0
2013-01-25 14:00:00,36.03,36.08,36.03,36.06,53700.0,26.9802,27.0176,26.9802,27.0027,53700.0
2013-01-25 14:05:00,36.06,36.07,36.03,36.05,45000.0,27.0027,27.0101,26.9802,26.9952,45000.0
2013-01-25 14:10:00,36.06,36.08,36.04,36.07,36100.0,27.0027,27.0176,26.9877,27.0101,36100.0
2013-01-25 14:15:00,36.08,36.08,36.05,36.05,23900.0,27.0176,27.0176,26.9952,26.9952,23900.0
2013-01-25 14:20:00,36.05,36.09,36.04,36.04,18200.0,26.9952,27.0251,26.9877,26.9877,18200.0
2013-01-25 14:25:00,36.04,36.05,36.02,36.05,44500.0,26.9877,26.9952,26.9727,26.9952,44500.0
2013-01-25 14:30:00,36.05,36.08,36.04,36.06,81900.0,26.9952,27.0176,26.9877,27.0027,81900.0
2013-01-25 14:35:00,36.06,36.07,36.04,36.06,42900.0,27.0027,27.0101,26.9877,27.0027,42900.0
2013-01-25 14:40:00,36.06,36.08,36.05,36.06,30300.0,27.0027,27.0176,26.9952,27.0027,30300.0
2013-01-25 14:45:00,36.05,36.11,36.05,36.09,136200.0,26.9952,27.0401,26.9952,27.0251,136200.0
2013-01-25 14:50:00,36.08,36.09,36.03,36.04,87300.0,27.0176,27.0251,26.9802,26.9877,87300.0
2013-01-25 14:55:00,36.04,36.05,36.03,36.03,80400.0,26.9877,26.9952,26.9802,26.9802,80400.0
2013-01-25 15:00:00,36.04,36.04,36.03,36.03,61300.0,26.9877,26.9877,26.9802,26.9802,61300.0
2013-01-25 15:05:00,36.03,36.04,36.03,36.04,151300.0,26.9802,26.9877,26.9802,26.9877,151300.0
2013-01-25 15:10:00,36.04,36.06,36.0,36.0,181800.0,26.9877,27.0027,26.9577,26.9577,181800.0
2013-01-25 15:15:00,36.01,36.03,35.99,36.02,66500.0,26.9652,26.9802,26.9502,26.9727,66500.0
2013-01-25 15:20:00,36.02,36.04,36.01,36.03,81900.0,26.9727,26.9877,26.9652,26.9802,81900.0
2013-01-25 15:25:00,36.02,36.04,36.02,36.03,48800.0,26.9727,26.9877,26.9727,26.9802,48800.0
2013-01-25 15:30:00,36.03,36.07,36.03,36.07,99400.0,26.9802,27.0101,26.9802,27.0101,99400.0
2013-01-25 15:35:00,36.07,36.09,36.06,36.09,102700.0,27.0101,27.0251,27.0027,27.0251,102700.0
2013-01-25 15:40:00,36.08,36.09,36.05,36.08,112300.0,27.0176,27.0251,26.9952,27.0176,112300.0
2013-01-25 15:45:00,36.08,36.08,36.06,36.07,170100.0,27.0176,27.0176,27.0027,27.0101,170100.0
2013-01-25 15:50:00,36.07,36.12,36.05,36.12,281400.0,27.0101,27.0476,26.9952,27.0476,281400.0
2013-01-25 15:55:00,36.12,36.19,36.09,36.15,625400.0,27.0476,27.1,27.0251,27.07,625400.0
2013-01-28 09:30:00,36.89,37.02,36.68,36.91,270800.0,27.6242,27.7215,27.4669,27.6392,270800.0
2013-01-28 09:35:00,36.89,36.91,36.68,36.69,151200.0,27.6242,27.6392,27.4669,27.4744,151200.0
2013-01-28 09:40:00,36.69,36.79,36.68,36.68,114900.0,27.4744,27.5493,27.4669,27.4669,114900.0
2013-01-28 09:45:00,36.69,36.75,36.59,36.61,60000.0,27.4744,27.5193,27.3995,27.4145,60000.0
2013-01-28 09:50:00,36.61,36.66,36.57,36.64,99200.0,27.4145,27.452,27.3846,27.437,99200.0
2013-01-28 09:55:00,36.64,36.7,36.6,36.63,80800.0,27.437,27.4819,27.407,27.4295,80800.0
2013-01-28 10:00:00,36.63,36.77,36.6,36.75,114500.0,27.4295,27.5343,27.407,27.5193,114500.0
2013-01-28 10:05:00,36.75,36.75,36.66,36.68,238500.0,27.5193,27.5193,27.452,27.4669,238500.0
2013-01-28 10:10:00,36.67,36.75,36.66,36.71,102200.0,27.4594,27.5193,27.452,27.4894,102200.0
2013-01-28 10:15:00,36.72,36.72,36.6,36.6,146000.0,27.4969,27.4969,27.407,27.407,146000.0
2013-01-28 10:20:00,36.6,36.66,36.6,36.6,138000.0,27.407,27.452,27.407,27.407,138000.0
2013-01-28 10:25:00,36.6,36.66,36.6,36.66,112100.0,27.407,27.452,27.407,27.452,112100.0
2013-01-28 10:30:00,36.66,36.7,36.6,36.66,85200.0,27.452,27.4819,27.407,27.452,85200.0
2013-01-28 10:35:00,36.66,36.7,36.63,36.7,185900.0,27.452,27.4819,27.4295,27.4819,185900.0
2013-01-28 10:40:00,36.7,36.77,36.69,36.74,123700.0,27.4819,27.5343,27.4744,27.5119,123700.0
2013-01-28 10:45:00,36.73,36.93,36.73,36.9,93100.0,27.5044,27.6541,27.5044,27.6317,93100.0
2013-01-28 10:50:00,36.9,36.93,36.84,36.84,61300.0,27.6317,27.6541,27.5867,27.5867,61300.0
2013-01-28 10:55:00,36.83,36.83,36.75,36.8,54100.0,27.5793,27.5793,27.5193,27.5568,54100.0
2013-01-28 11:00:00,36.8,36.87,36.79,36.84,41000.0,27.5568,27.6092,27.5493,27.5867,41000.0
2013-01-28 11:05:00,36.84,36.84,36.77,36.77,44100.0,27.5867,27.5867,27.5343,27.5343,44100.0
2013-01-28 11:10:00,36.77,36.83,36.77,36.8,66000.0,27.5343,27.5793,27.5343,27.5568,66000.0
2013-01-28 11:15:00,36.8,36.83,36.78,36.83,43500.0,27.5568,27.5793,27.5418,27.5793,43500.0
2013-01-28 11:20:00,36.83,36.83,36.78,36.82,44100.0,27.5793,27.5793,27.5418,27.5718,44100.0
2013-01-28 11:25:00,36.82,36.82,36.78,36.79,58800.0,27.5718,27.5718,27.5418,27.5493,58800.0
2013-01-28 11:30:00,36.79,36.84,36.77,36.77,51200.0,27.5493,27.5867,27.5343,27.5343,51200.0
2013-01-28 11:35:00,36.77,36.79,36.77,36.77,65100.0,27.5343,27.5493,27.5343,27.5343,65100.0
2013-01-28 11:40:00,36.78,36.81,36.77,36.81,36400.0,27.5418,27.5643,27.5343,27.5643,36400.0
2013-01-28 11:45:00,36.81,36.85,36.79,36.81,46400.0,27.5643,27.5942,27.5493,27.5643,46400.0
2013-01-28 11:50:00,36.82,36.94,36.8,36.92,54700.0,27.5718,27.6616,27.5568,27.6466,54700.0
2013-01-28 11:55:00,36.91,36.92,36.9,36.92,20900.0,27.6392,27.6466,27.6317,27.6466,20900.0
2013-01-28 12:00:00,36.91,36.91,36.8,36.85,63200.0,27.6392,27.6392,27.5568,27.5942,63200.0
2013-01-28 12:05:00,36.85,36.86,36.81,36.86,55600.0,27.5942,27.6017,27.5643,27.6017,55600.0
2013-01-28 12:10:00,36.85,36.85,36.82,36.83,20600.0,27.5942,27.5942,27.5718,27.5793,20600.0
2013-01-28 12:15:00,36.83,36.87,36.8,36.84,46500.0,27.5793,27.6092,27.5568,27.5867,46500.0
2013-01-28 12:20:00,36.84,36.86,36.81,36.81,92300.0,27.5867,27.6017,27.5643,27.5643,92300.0
2013-01-28 12:25:00,36.83,36.84,36.8,36.84,54100.0,27.5793,27.5867,27.5568,27.5867,54100.0
2013-01-28 12:30:00,36.83,36.84,36.75,36.79,46200.0,27.5793,27.5867,27.5193,27.5493,46200.0
2013-01-28 12:35:00,36.78,36.82,36.75,36.75,51600.0,27.5418,27.5718,27.5193,27.5193,51600.0
2013-01-28 12:40:00,36.75,36.78,36.73,36.75,39500.0,27.5193,27.5418,27.5044,27.5193,39500.0
2013-01-28 12:45:00,36.75,36.76,36.71,36.73,38300.0,27.5193,27.5268,27.4894,27.5044,38300.0
2013-01-28 12:50:00,36.73,36.73,36.68,36.7,37800.0,27.5044,27.5044,27.4669,27.4819,37800.0
2013-01-28 12:55:00,36.69,36.7,36.65,36.66,18200.0,27.4744,27.4819,27.4445,27.452,18200.0
2013-01-28 13:00:00,36.66,36.67,36.62,36.67,62200.0,27.452,27.4594,27.422,27.4594,62200.0
2013-01-28 13:05:00,36.66,36.67,36.64,36.66,69900.0,27.452,27.4594,27.437,27.452,69900.0
2013-01-28 13:10:00,36.66,36.68,36.65,36.65,17500.0,27.452,27.4669,27.4445,27.4445,17500.0
2013-01-28 13:15:00,36.66,36.68,36.63,36.66,80700.0,27.452,27.4669,27.4295,27.452,80700.0
2013-01-28 13:20:00,36.65,36.67,36.63,36.65,46500.0,27.4445,27.4594,27.4295,27.4445,46500.0
2013-01-28 13:25:00,36.66,36.66,36.61,36.62,24300.0,27.452,27.452,27.4145,27.422,24300.0
2013-01-28 13:30:00,36.62,36.66,36.61,36.65,42400.0,27.422,27.452,27.4145,27.4445,42400.0
2013-01-28 13:35:00,36.64,36.72,36.64,36.72,62600.0,27.437,27.4969,27.437,27.4969,62600.0
2013-01-28 13:40:00,36.71,36.73,36.7,36.72,47300.0,27.4894,27.5044,27.4819,27.4969,47300.0
2013-01-28 13:45:00,36.72,36.75,36.7,36.7,30300.0,27.4969,27.5193,27.4819,27.4819,30300.0
2013-01-28 13:50:00,36.7,36.71,36.65,36.65,24100.0,27.4819,27.4894,27.4445,27.4445,24100.0
2013-01-28 13:55:00,36.66,36.66,36.61,36.63,45600.0,27.452,27.452,27.4145,27.4295,45600.0
2013-01-28 14:00:00,36.62,36.65,36.6,36.65,60100.0,27.422,27.4445,27.407,27.4445,60100.0
2013-01-28 14:05:00,36.64,36.65,36.6,36.61,27500.0,27.437,27.4445,27.407,27.4145,27500.0
2013-01-28 14:10:00,36.61,36.64,36.6,36.62,20100.0,27.4145,27.437,27.407,27.422,20100.0
2013-01-28 14:15:00,36.62,36.64,36.62,36.63,35700.0,27.422,27.437,27.422,27.4295,35700.0
2013-01-28 14:20:00,36.63,36.69,36.63,36.69,42200.0,27.4295,27.4744,27.4295,27.4744,42200.0
2013-01-28 14:25:00,36.69,36.72,36.65,36.65,85000.0,27.4744,27.4969,27.4445,27.4445,85000.0
2013-01-28 14:30:00,36.66,36.67,36.6,36.62,63000.0,27.452,27.4594,27.407,27.422,63000.0
2013-01-28 14:35:00,36.62,36.62,36.57,36.62,69600.0,27.422,27.422,27.3846,27.422,69600.0
2013-01-28 14:40:00,36.62,36.68,36.61,36.66,35700.0,27.422,27.4669,27.4145,27.452,35700.0
2013-01-28 14:45:00,36.66,36.72,36.64,36.69,79600.0,27.452,27.4969,27.437,27.4744,79600.0
2013-01-28 14:50:00,36.69,36.69,36.64,36.64,59500.0,27.4744,27.4744,27.437,27.437,59500.0
2013-01-28 14:55:00,36.64,36.66,36.64,36.66,47100.0,27.437,27.452,27.437,27.452,47100.0
2013-01-28 15:00:00,36.66,36.66,36.61,36.61,75200.0,27.452,27.452,27.4145,27.4145,75200.0
2013-01-28 15:05:00,36.62,36.62,36.54,36.56,187800.0,27.422,27.422,27.3621,27.3771,187800.0
2013-01-28 15:10:00,36.56,36.56,36.51,36.52,79400.0,27.3771,27.3771,27.3396,27.3471,79400.0
2013-01-28 15:15:00,36.52,36.52,36.46,36.5,83300.0,27.3471,27.3471,27.3022,27.3321,83300.0
2013-01-28 15:20:00,36.49,36.5,36.37,36.39,69900.0,27.3247,27.3321,27.2348,27.2498,69900.0
2013-01-28 15:25:00,36.39,36.39,36.37,36.38,55400.0,27.2498,27.2498,27.2348,27.2423,55400.0
2013-01-28 15:30:00,36.37,36.46,36.37,36.44,79500.0,27.2348,27.3022,27.2348,27.2872,79500.0
2013-01-28 15:35:00,36.43,36.45,36.41,36.42,63500.0,27.2797,27.2947,27.2647,27.2722,63500.0
2013-01-28 15:40:00,36.42,36.45,36.41,36.45,109200.0,27.2722,27.2947,27.2647,27.2947,109200.0
2013-01-28 15:45:00,36.44,36.45,36.42,36.44,100500.0,27.2872,27.2947,27.2722,27.2872,100500.0
2013-01-28 15:50:00,36.44,36.44,36.4,36.43,210500.0,27.2872,27.2872,27.2573,27.2797,210500.0
2013-01-28 15:55:00,36.43,36.43,36.35,36.39,330300.0,27.2797,27.2797,27.2198,27.2498,330300.0
2013-01-29 09:30:00,35.71,35.91,35.56,35.8,439800.0,26.7406,26.8903,26.6282,26.808,439800.0
2013-01-29 09:35:00,35.78,35.97,35.75,35.96,497400.0,26.793,26.9353,26.7705,26.9278,497400.0
2013-01-29 09:40:00,35.96,36.21,35.95,36.21,443200.0,26.9278,27.115,26.9203,27.115,443200.0
2013-01-29 09:45:00,36.21,36.6,36.2,36.58,353000.0,27.115,27.407,27.1075,27.392,353000.0
2013-01-29 09:50:00,36.57,36.95,36.57,36.85,587800.0,27.3846,27.6691,27.3846,27.5942,587800.0
2013-01-29 09:55:00,36.84,36.85,36.66,36.69,283600.0,27.5867,27.5942,27.452,27.4744,283600.0
2013-01-29 10:00:00,36.67,36.78,36.45,36.46,384800.0,27.4594,27.5418,27.2947,27.3022,384800.0
2013-01-29 10:05:00,36.48,36.52,36.21,36.33,273800.0,27.3172,27.3471,27.115,27.2048,273800.0
2013-01-29 10:10:00,36.32,36.43,36.28,36.41,132600.0,27.1973,27.2797,27.1674,27.2647,132600.0
2013-01-29 10:15:00,36.42,36.43,36.33,36.39,175200.0,27.2722,27.2797,27.2048,27.2498,175200.0
2013-01-29 10:20:00,36.39,36.49,36.37,36.43,274800.0,27.2498,27.3247,27.2348,27.2797,274800.0
2013-01-29 10:25:00,36.42,36.54,36.36,36.36,161000.0,27.2722,27.3621,27.2273,27.2273,161000.0
2013-01-29 10:30:00,36.36,36.39,36.27,36.3,130600.0,27.2273,27.2498,27.1599,27.1824,130600.0
2013-01-29 10:35:00,36.3,36.3,36.16,36.19,117000.0,27.1824,27.1824,27.0775,27.1,117000.0
2013-01-29 10:40:00,36.19,36.37,36.18,36.36,190400.0,27.1,27.2348,27.0925,27.2273,190400.0
2013-01-29 10:45:00,36.37,36.37,36.17,36.17,124000.0,27.2348,27.2348,27.085,27.085,124000.0
2013-01-29 10:50:00,36.17,36.18,36.09,36.17,76800.0,27.085,27.0925,27.0251,27.085,76800.0
2013-01-29 10:55:00,36.17,36.21,36.13,36.18,45000.0,27.085,27.115,27.0551,27.0925,45000.0
2013-01-29 11:00:00,36.17,36.17,36.08,36.13,40400.0,27.085,27.085,27.0176,27.0551,40400.0
2013-01-29 11:05:00,36.15,36.18,36.14,36.17,39200.0,27.07,27.0925,27.0626,27.085,39200.0
2013-01-29 11:10:00,36.17,36.24,36.09,36.15,106400.0,27.085,27.1374,27.0251,27.07,106400.0
2013-01-29 11:15:00,36.16,36.27,36.13,36.13,121200.0,27.0775,27.1599,27.0551,27.0551,121200.0
2013-01-29 11:20:00,36.13,36.23,36.13,36.22,98200.0,27.0551,27.13,27.0551,27.1225,98200.0
2013-01-29 11:25:00,36.21,36.22,36.19,36.21,35600.0,27.115,27.1225,27.1,27.115,35600.0
2013-01-29 11:30:00,36.21,36.23,36.16,36.16,32800.0,27.115,27.13,27.0775,27.0775,32800.0
2013-01-29 11:35:00,36.17,36.22,36.14,36.19,47400.0,27.085,27.1225,27.0626,27.1,47400.0
2013-01-29 11:40:00,36.2,36.27,36.2,36.25,148000.0,27.1075,27.1599,27.1075,27.1449,148000.0
2013-01-29 11:45:00,36.25,36.26,36.22,36.24,39800.0,27.1449,27.1524,27.1225,27.1374,39800.0
2013-01-29 11:50:00,36.24,36.26,36.22,36.26,28800.0,27.1374,27.1524,27.1225,27.1524,28800.0
2013-01-29 11:55:00,36.27,36.3,36.24,36.3,39200.0,27.1599,27.1824,27.1374,27.1824,39200.0
2013-01-29 12:00:00,36.29,36.3,36.25,36.26,70600.0,27.1749,27.1824,27.1449,27.1524,70600.0
2013-01-29 12:05:00,36.26,36.29,36.23,36.28,42800.0,27.1524,27.1749,27.13,27.1674,42800.0
2013-01-29 12:10:00,36.28,36.32,36.27,36.3,85600.0,27.1674,27.1973,27.1599,27.1824,85600.0
2013-01-29 12:15:00,36.32,36.34,36.29,36.32,77000.0,27.1973,27.2123,27.1749,27.1973,77000.0
2013-01-29 12:20:00,36.32,36.34,36.27,36.33,54000.0,27.1973,27.2123,27.1599,27.2048,54000.0
2013-01-29 12:25:00,36.33,36.37,36.3,36.3,80800.0,27.2048,27.2348,27.1824,27.1824,80800.0
2013-01-29 12:30:00,36.3,36.31,36.27,36.28,26800.0,27.1824,27.1899,27.1599,27.1674,26800.0
2013-01-29 12:35:00,36.29,36.32,36.27,36.32,15800.0,27.1749,27.1973,27.1599,27.1973,15800.0
2013-01-29 12:40:00,36.33,36.33,36.29,36.3,21400.0,27.2048,27.2048,27.1749,27.1824,21400.0
2013-01-29 12:45:00,36.3,36.33,36.29,36.32,27200.0,27.1824,27.2048,27.1749,27.1973,27200.0
2013-01-29 12:50:00,36.32,36.37,36.31,36.33,43600.0,27.1973,27.2348,27.1899,27.2048,43600.0
2013-01-29 12:55:00,36.32,36.32,36.28,36.29,16000.0,27.1973,27.1973,27.1674,27.1749,16000.0
2013-01-29 13:00:00,36.29,36.29,36.24,36.25,107600.0,27.1749,27.1749,27.1374,27.1449,107600.0
2013-01-29 13:05:00,36.26,36.27,36.19,36.19,88200.0,27.1524,27.1599,27.1,27.1,88200.0
2013-01-29 13:10:00,36.19,36.23,36.17,36.18,79200.0,27.1,27.13,27.085,27.0925,79200.0
2013-01-29 13:15:00,36.17,36.23,36.16,36.23,55600.0,27.085,27.13,27.0775,27.13,55600.0
2013-01-29 13:20:00,36.21,36.23,36.18,36.19,37800.0,27.115,27.13,27.0925,27.1,37800.0
2013-01-29 13:25:00,36.17,36.17,36.12,36.15,63400.0,27.085,27.085,27.0476,27.07,63400.0
2013-01-29 13:30:00,36.15,36.22,36.14,36.21,78600.0,27.07,27.1225,27.0626,27.115,78600.0
2013-01-29 13:35:00,36.21,36.25,36.2,36.24,171200.0,27.115,27.1449,27.1075,27.1374,171200.0
2013-01-29 13:40:00,36.23,36.25,36.17,36.17,189800.0,27.13,27.1449,27.085,27.085,189800.0
2013-01-29 13:45:00,36.16,36.22,36.14,36.18,131000.0,27.0775,27.1225,27.0626,27.0925,131000.0
2013-01-29 13:50:00,36.18,36.2,36.17,36.2,46400.0,27.0925,27.1075,27.085,27.1075,46400.0
2013-01-29 13:55:00,36.2,36.23,36.2,36.21,38400.0,27.1075,27.13,27.1075,27.115,38400.0
2013-01-29 14:00:00,36.21,36.22,36.17,36.2,66600.0,27.115,27.1225,27.085,27.1075,66600.0
2013-01-29 14:05:00,36.2,36.21,36.18,36.2,36600.0,27.1075,27.115,27.0925,27.1075,36600.0
2013-01-29 14:10:00,36.21,36.21,36.17,36.17,53000.0,27.115,27.115,27.085,27.085,53000.0
2013-01-29 14:15:00,36.17,36.18,36.14,36.15,60600.0,27.085,27.0925,27.0626,27.07,60600.0
2013-01-29 14:20:00,36.15,36.16,36.11,36.12,105400.0,27.07,27.0775,27.0401,27.0476,105400.0
2013-01-29 14:25:00,36.13,36.13,36.09,36.1,141800.0,27.0551,27.0551,27.0251,27.0326,141800.0
2013-01-29 14:30:00,36.09,36.11,36.08,36.11,111600.0,27.0251,27.0401,27.0176,27.0401,111600.0
2013-01-29 14:35:00,36.1,36.11,36.06,36.07,84800.0,27.0326,27.0401,27.0027,27.0101,84800.0
2013-01-29 14:40:00,36.07,36.08,35.98,35.98,107800.0,27.0101,27.0176,26.9427,26.9427,107800.0
2013-01-29 14:45:00,35.98,35.98,35.9,35.9,74800.0,26.9427,26.9427,26.8828,26.8828,74800.0
2013-01-29 14:50:00,35.9,35.91,35.85,35.88,100000.0,26.8828,26.8903,26.8454,26.8679,100000.0
2013-01-29 14:55:00,35.88,35.9,35.85,35.9,94400.0,26.8679,26.8828,26.8454,26.8828,94400.0
2013-01-29 15:00:00,35.9,35.94,35.89,35.92,156000.0,26.8828,26.9128,26.8754,26.8978,156000.0
2013-01-29 15:05:00,35.92,35.93,35.91,35.93,145600.0,26.8978,26.9053,26.8903,26.9053,145600.0
2013-01-29 15:10:00,35.93,36.0,35.93,35.95,146800.0,26.9053,26.9577,26.9053,26.9203,146800.0
2013-01-29 15:15:00,35.95,36.0,35.94,35.98,184400.0,26.9203,26.9577,26.9128,26.9427,184400.0
2013-01-29 15:20:00,35.98,36.03,35.98,36.01,165200.0,26.9427,26.9802,26.9427,26.9652,165200.0
2013-01-29 15:25:00,36.01,36.05,36.0,36.03,141800.0,26.9652,26.9952,26.9577,26.9802,141800.0
2013-01-29 15:30:00,36.02,36.03,36.0,36.01,219800.0,26.9727,26.9802,26.9577,26.9652,219800.0
2013-01-29 15:35:00,36.01,36.03,36.0,36.02,253400.0,26.9652,26.9802,26.9577,26.9727,253400.0
2013-01-29 15:40:00,36.01,36.03,36.0,36.01,264600.0,26.9652,26.9802,26.9577,26.9652,264600.0
2013-01-29 15:45:00,36.02,36.02,35.98,35.98,303200.0,26.9727,26.9727,26.9427,26.9427,303200.0
2013-01-29 15:50:00,35.98,35.99,35.89,35.9,401800.0,26.9427,26.9502,26.8754,26.8828,401800.0
2013-01-29 15:55:00,35.9,35.95,35.9,35.93,669200.0,26.8828,26.9203,26.8828,26.9053,669200.0
2013-01-30 09:30:00,35.77,36.2,35.77,36.16,158000.0,26.7855,27.1075,26.7855,27.0775,158000.0
2013-01-30 09:35:00,36.17,36.25,35.77,36.14,142100.0,27.085,27.1449,26.7855,27.0626,142100.0
2013-01-30 09:40:00,36.16,36.42,36.08,36.38,121500.0,27.0775,27.2722,27.0176,27.2423,121500.0
2013-01-30 09:45:00,36.38,36.64,36.38,36.64,135100.0,27.2423,27.437,27.2423,27.437,135100.0
2013-01-30 09:50:00,36.63,36.63,36.47,36.48,72700.0,27.4295,27.4295,27.3097,27.3172,72700.0
2013-01-30 09:55:00,36.47,36.54,36.42,36.43,115400.0,27.3097,27.3621,27.2722,27.2797,115400.0
2013-01-30 10:00:00,36.43,36.44,36.36,36.38,49800.0,27.2797,27.2872,27.2273,27.2423,49800.0
2013-01-30 10:05:00,36.38,36.38,36.23,36.24,57300.0,27.2423,27.2423,27.13,27.1374,57300.0
2013-01-30 10:10:00,36.24,36.28,36.2,36.22,125200.0,27.1374,27.1674,27.1075,27.1225,125200.0
2013-01-30 10:15:00,36.22,36.23,36.15,36.16,33800.0,27.1225,27.13,27.07,27.0775,33800.0
2013-01-30 10:20:00,36.16,36.25,36.14,36.14,85700.0,27.0775,27.1449,27.0626,27.0626,85700.0
2013-01-30 10:25:00,36.13,36.2,36.08,36.12,55300.0,27.0551,27.1075,27.0176,27.0476,55300.0
2013-01-30 10:30:00,36.11,36.14,36.05,36.05,33300.0,27.0401,27.0626,26.9952,26.9952,33300.0
2013-01-30 10:35:00,36.05,36.05,35.93,35.94,86200.0,26.9952,26.9952,26.9053,26.9128,86200.0
2013-01-30 10:40:00,35.92,35.96,35.88,35.89,48300.0,26.8978,26.9278,26.8679,26.8754,48300.0
2013-01-30 10:45:00,35.9,36.04,35.89,36.04,38900.0,26.8828,26.9877,26.8754,26.9877,38900.0
2013-01-30 10:50:00,36.04,36.13,36.03,36.11,27900.0,26.9877,27.0551,26.9802,27.0401,27900.0
2013-01-30 10:55:00,36.11,36.15,36.1,36.1,18400.0,27.0401,27.07,27.0326,27.0326,18400.0
2013-01-30 11:00:00,36.11,36.12,36.04,36.04,18500.0,27.0401,27.0476,26.9877,26.9877,18500.0
2013-01-30 11:05:00,36.04,36.1,36.03,36.09,22600.0,26.9877,27.0326,26.9802,27.0251,22600.0
2013-01-30 11:10:00,36.1,36.13,36.09,36.11,24900.0,27.0326,27.0551,27.0251,27.0401,24900.0
2013-01-30 11:15:00,36.1,36.13,36.08,36.12,21700.0,27.0326,27.0551,27.0176,27.0476,21700.0
2013-01-30 11:20:00,36.13,36.15,36.1,36.1,28500.0,27.0551,27.07,27.0326,27.0326,28500.0
2013-01-30 11:25:00,36.1,36.2,36.1,36.18,56800.0,27.0326,27.1075,27.0326,27.0925,56800.0
2013-01-30 11:30:00,36.19,36.26,36.18,36.26,16400.0,27.1,27.1524,27.0925,27.1524,16400.0
2013-01-30 11:35:00,36.26,36.37,36.26,36.37,41700.0,27.1524,27.2348,27.1524,27.2348,41700.0
2013-01-30 11:40:00,36.37,36.39,36.28,36.29,46900.0,27.2348,27.2498,27.1674,27.1749,46900.0
2013-01-30 11:45:00,36.3,36.3,36.27,36.29,24300.0,27.1824,27.1824,27.1599,27.1749,24300.0
2013-01-30 11:50:00,36.29,36.35,36.29,36.33,22100.0,27.1749,27.2198,27.1749,27.2048,22100.0
2013-01-30 11:55:00,36.32,36.36,36.3,36.31,19800.0,27.1973,27.2273,27.1824,27.1899,19800.0
2013-01-30 12:00:00,36.31,36.4,36.3,36.4,36500.0,27.1899,27.2573,27.1824,27.2573,36500.0
2013-01-30 12:05:00,36.4,36.43,36.38,36.38,51000.0,27.2573,27.2797,27.2423,27.2423,51000.0
2013-01-30 12:10:00,36.36,36.4,36.33,36.4,38800.0,27.2273,27.2573,27.2048,27.2573,38800.0
2013-01-30 12:15:00,36.39,36.41,36.32,36.36,44500.0,27.2498,27.2647,27.1973,27.2273,44500.0
2013-01-30 12:20:00,36.36,36.42,36.35,36.41,338900.0,27.2273,27.2722,27.2198,27.2647,338900.0
2013-01-30 12:25:00,36.41,36.41,36.39,36.4,57000.0,27.2647,27.2647,27.2498,27.2573,57000.0
2013-01-30 12:30:00,36.39,36.43,36.38,36.43,28800.0,27.2498,27.2797,27.2423,27.2797,28800.0
2013-01-30 12:35:00,36.42,36.44,36.4,36.41,30600.0,27.2722,27.2872,27.2573,27.2647,30600.0
2013-01-30 12:40:00,36.41,36.48,36.41,36.48,34300.0,27.2647,27.3172,27.2647,27.3172,34300.0
2013-01-30 12:45:00,36.48,36.5,36.48,36.5,12900.0,27.3172,27.3321,27.3172,27.3321,12900.0
2013-01-30 12:50:00,36.49,36.51,36.49,36.5,16400.0,27.3247,27.3396,27.3247,27.3321,16400.0
2013-01-30 12:55:00,36.51,36.56,36.5,36.53,20100.0,27.3396,27.3771,27.3321,27.3546,20100.0
2013-01-30 13:00:00,36.52,36.54,36.52,36.53,12400.0,27.3471,27.3621,27.3471,27.3546,12400.0
2013-01-30 13:05:00,36.52,36.56,36.52,36.55,22500.0,27.3471,27.3771,27.3471,27.3696,22500.0
2013-01-30 13:10:00,36.55,36.56,36.54,36.55,10600.0,27.3696,27.3771,27.3621,27.3696,10600.0
2013-01-30 13:15:00,36.55,36.57,36.52,36.55,28200.0,27.3696,27.3846,27.3471,27.3696,28200.0
2013-01-30 13:20:00,36.55,36.58,36.55,36.58,13600.0,27.3696,27.392,27.3696,27.392,13600.0
2013-01-30 13:25:00,36.58,36.63,36.57,36.63,16000.0,27.392,27.4295,27.3846,27.4295,16000.0
2013-01-30 13:30:00,36.63,36.63,36.59,36.59,47900.0,27.4295,27.4295,27.3995,27.3995,47900.0
2013-01-30 13:35:00,36.6,36.64,36.6,36.63,37500.0,27.407,27.437,27.407,27.4295,37500.0
2013-01-30 13:40:00,36.63,36.67,36.62,36.65,46500.0,27.4295,27.4594,27.422,27.4445,46500.0
2013-01-30 13:45:00,36.66,36.69,36.64,36.64,61600.0,27.452,27.4744,27.437,27.437,61600.0
2013-01-30 13:50:00,36.64,36.66,36.61,36.65,48300.0,27.437,27.452,27.4145,27.4445,48300.0
2013-01-30 13:55:00,36.65,36.68,36.53,36.57,124600.0,27.4445,27.4669,27.3546,27.3846,124600.0
2013-01-30 14:00:00,36.57,36.63,36.56,36.62,42900.0,27.3846,27.4295,27.3771,27.422,42900.0
2013-01-30 14:05:00,36.62,36.66,36.62,36.64,42900.0,27.422,27.452,27.422,27.437,42900.0
2013-01-30 14:10:00,36.64,36.67,36.6,36.61,30900.0,27.437,27.4594,27.407,27.4145,30900.0
2013-01-30 14:15:00,36.61,36.71,36.5,36.53,119700.0,27.4145,27.4894,27.3321,27.3546,119700.0
2013-01-30 14:20:00,36.56,36.63,36.51,36.54,47700.0,27.3771,27.4295,27.3396,27.3621,47700.0
2013-01-30 14:25:00,36.55,36.62,36.5,36.61,55800.0,27.3696,27.422,27.3321,27.4145,55800.0
2013-01-30 14:30:00,36.6,36.66,36.59,36.63,38100.0,27.407,27.452,27.3995,27.4295,38100.0
2013-01-30 14:35:00,36.63,36.63,36.54,36.58,28700.0,27.4295,27.4295,27.3621,27.392,28700.0
2013-01-30 14:40:00,36.59,36.61,36.53,36.55,91500.0,27.3995,27.4145,27.3546,27.3696,91500.0
2013-01-30 14:45:00,36.55,36.56,36.41,36.43,91200.0,27.3696,27.3771,27.2647,27.2797,91200.0
2013-01-30 14:50:00,36.43,36.44,36.38,36.38,48300.0,27.2797,27.2872,27.2423,27.2423,48300.0
2013-01-30 14:55:00,36.39,36.43,36.38,36.4,48900.0,27.2498,27.2797,27.2423,27.2573,48900.0
2013-01-30 15:00:00,36.4,36.43,36.39,36.4,196200.0,27.2573,27.2797,27.2498,27.2573,196200.0
2013-01-30 15:05:00,36.4,36.43,36.4,36.4,41500.0,27.2573,27.2797,27.2573,27.2573,41500.0
2013-01-30 15:10:00,36.41,36.42,36.36,36.37,77000.0,27.2647,27.2722,27.2273,27.2348,77000.0
2013-01-30 15:15:00,36.37,36.41,36.34,36.37,116500.0,27.2348,27.2647,27.2123,27.2348,116500.0
2013-01-30 15:20:00,36.38,36.42,36.31,36.32,82700.0,27.2423,27.2722,27.1899,27.1973,82700.0
2013-01-30 15:25:00,36.33,36.39,36.32,36.37,82700.0,27.2048,27.2498,27.1973,27.2348,82700.0
2013-01-30 15:30:00,36.37,36.41,36.34,36.41,160500.0,27.2348,27.2647,27.2123,27.2647,160500.0
2013-01-30 15:35:00,36.41,36.44,36.38,36.43,210900.0,27.2647,27.2872,27.2423,27.2797,210900.0
2013-01-30 15:40:00,36.41,36.43,36.4,36.4,126100.0,27.2647,27.2797,27.2573,27.2573,126100.0
2013-01-30 15:45:00,36.4,36.51,36.39,36.48,164300.0,27.2573,27.3396,27.2498,27.3172,164300.0
2013-01-30 15:50:00,36.48,36.52,36.44,36.49,334200.0,27.3172,27.3471,27.2872,27.3247,334200.0
2013-01-30 15:55:00,36.48,36.55,36.48,36.54,435900.0,27.3172,27.3696,27.3172,27.3621,435900.0
2013-01-31 09:30:00,36.36,36.53,36.34,36.36,56800.0,27.2273,27.3546,27.2123,27.2273,56800.0
2013-01-31 09:35:00,36.34,36.63,36.27,36.61,60500.0,27.2123,27.4295,27.1599,27.4145,60500.0
2013-01-31 09:40:00,36.63,36.73,36.56,36.71,42800.0,27.4295,27.5044,27.3771,27.4894,42800.0
2013-01-31 09:45:00,36.69,36.77,36.65,36.66,53200.0,27.4744,27.5343,27.4445,27.452,53200.0
2013-01-31 09:50:00,36.67,36.7,36.62,36.69,39000.0,27.4594,27.4819,27.422,27.4744,39000.0
2013-01-31 09:55:00,36.69,36.72,36.64,36.71,35100.0,27.4744,27.4969,27.437,27.4894,35100.0
2013-01-31 10:00:00,36.7,36.7,36.62,36.68,30100.0,27.4819,27.4819,27.422,27.4669,30100.0
2013-01-31 10:05:00,36.67,36.7,36.64,36.7,37800.0,27.4594,27.4819,27.437,27.4819,37800.0
2013-01-31 10:10:00,36.71,36.78,36.67,36.69,46800.0,27.4894,27.5418,27.4594,27.4744,46800.0
2013-01-31 10:15:00,36.68,36.69,36.63,36.63,20900.0,27.4669,27.4744,27.4295,27.4295,20900.0
2013-01-31 10:20:00,36.62,36.66,36.61,36.63,25500.0,27.422,27.452,27.4145,27.4295,25500.0
2013-01-31 10:25:00,36.62,36.63,36.53,36.54,32000.0,27.422,27.4295,27.3546,27.3621,32000.0
2013-01-31 10:30:00,36.54,36.69,36.52,36.65,29300.0,27.3621,27.4744,27.3471,27.4445,29300.0
2013-01-31 10:35:00,36.65,36.65,36.61,36.61,13600.0,27.4445,27.4445,27.4145,27.4145,13600.0
2013-01-31 10:40:00,36.61,36.63,36.55,36.57,25900.0,27.4145,27.4295,27.3696,27.3846,25900.0
2013-01-31 10:45:00,36.57,36.61,36.54,36.58,39400.0,27.3846,27.4145,27.3621,27.392,39400.0
2013-01-31 10:50:00,36.57,36.57,36.43,36.43,27200.0,27.3846,27.3846,27.2797,27.2797,27200.0
2013-01-31 10:55:00,36.42,36.47,36.41,36.42,32900.0,27.2722,27.3097,27.2647,27.2722,32900.0
2013-01-31 11:00:00,36.41,36.48,36.4,36.42,34100.0,27.2647,27.3172,27.2573,27.2722,34100.0
2013-01-31 11:05:00,36.41,36.46,36.35,36.41,35500.0,27.2647,27.3022,27.2198,27.2647,35500.0
2013-01-31 11:10:00,36.41,36.41,36.32,36.35,22400.0,27.2647,27.2647,27.1973,27.2198,22400.0
2013-01-31 11:15:00,36.34,36.34,36.26,36.26,48600.0,27.2123,27.2123,27.1524,27.1524,48600.0
2013-01-31 11:20:00,36.25,36.28,36.21,36.21,36200.0,27.1449,27.1674,27.115,27.115,36200.0
2013-01-31 11:25:00,36.21,36.25,36.19,36.2,34800.0,27.115,27.1449,27.1,27.1075,34800.0
2013-01-31 11:30:00,36.2,36.21,36.12,36.12,42400.0,27.1075,27.115,27.0476,27.0476,42400.0
2013-01-31 11:35:00,36.12,36.2,36.12,36.2,31800.0,27.0476,27.1075,27.0476,27.1075,31800.0
2013-01-31 11:40:00,36.21,36.24,36.21,36.22,48500.0,27.115,27.1374,27.115,27.1225,48500.0
2013-01-31 11:45:00,36.22,36.27,36.22,36.22,56600.0,27.1225,27.1599,27.1225,27.1225,56600.0
2013-01-31 11:50:00,36.24,36.26,36.2,36.21,28200.0,27.1374,27.1524,27.1075,27.115,28200.0
2013-01-31 11:55:00,36.2,36.22,36.17,36.17,20500.0,27.1075,27.1225,27.085,27.085,20500.0
2013-01-31 12:00:00,36.17,36.23,36.17,36.18,27000.0,27.085,27.13,27.085,27.0925,27000.0
2013-01-31 12:05:00,36.19,36.23,36.19,36.19,54100.0,27.1,27.13,27.1,27.1,54100.0
2013-01-31 12:10:00,36.19,36.21,36.19,36.21,9500.0,27.1,27.115,27.1,27.115,9500.0
2013-01-31 12:15:00,36.21,36.29,36.2,36.27,22700.0,27.115,27.1749,27.1075,27.1599,22700.0
2013-01-31 12:20:00,36.26,36.28,36.25,36.26,20900.0,27.1524,27.1674,27.1449,27.1524,20900.0
2013-01-31 12:25:00,36.25,36.27,36.25,36.26,8200.0,27.1449,27.1599,27.1449,27.1524,8200.0
2013-01-31 12:30:00,36.24,36.27,36.2,36.27,46000.0,27.1374,27.1599,27.1075,27.1599,46000.0
2013-01-31 12:35:00,36.28,36.3,36.27,36.29,9900.0,27.1674,27.1824,27.1599,27.1749,9900.0
2013-01-31 12:40:00,36.3,36.33,36.3,36.33,10300.0,27.1824,27.2048,27.1824,27.2048,10300.0
2013-01-31 12:45:00,36.33,36.46,36.33,36.46,74500.0,27.2048,27.3022,27.2048,27.3022,74500.0
2013-01-31 12:50:00,36.45,36.48,36.38,36.38,29700.0,27.2947,27.3172,27.2423,27.2423,29700.0
2013-01-31 12:55:00,36.38,36.38,36.34,36.36,22200.0,27.2423,27.2423,27.2123,27.2273,22200.0
2013-01-31 13:00:00,36.36,36.37,36.34,36.36,30400.0,27.2273,27.2348,27.2123,27.2273,30400.0
2013-01-31 13:05:00,36.36,36.39,36.35,36.39,21400.0,27.2273,27.2498,27.2198,27.2498,21400.0
2013-01-31 13:10:00,36.39,36.46,36.38,36.45,32600.0,27.2498,27.3022,27.2423,27.2947,32600.0
2013-01-31 13:15:00,36.45,36.45,36.35,36.35,20300.0,27.2947,27.2947,27.2198,27.2198,20300.0
2013-01-31 13:20:00,36.36,36.37,36.34,36.35,27100.0,27.2273,27.2348,27.2123,27.2198,27100.0
2013-01-31 13:25:00,36.35,36.36,36.27,36.29,28500.0,27.2198,27.2273,27.1599,27.1749,28500.0
2013-01-31 13:30:00,36.28,36.32,36.26,36.27,23200.0,27.1674,27.1973,27.1524,27.1599,23200.0
2013-01-31 13:35:00,36.28,36.32,36.27,36.32,14700.0,27.1674,27.1973,27.1599,27.1973,14700.0
2013-01-31 13:40:00,36.31,36.35,36.31,36.34,7600.0,27.1899,27.2198,27.1899,27.2123,7600.0
2013-01-31 13:45:00,36.34,36.35,36.3,36.3,14900.0,27.2123,27.2198,27.1824,27.1824,14900.0
2013-01-31 13:50:00,36.3,36.33,36.3,36.33,17900.0,27.1824,27.2048,27.1824,27.2048,17900.0
2013-01-31 13:55:00,36.32,36.34,36.31,36.32,12400.0,27.1973,27.2123,27.1899,27.1973,12400.0
2013-01-31 14:00:00,36.31,36.32,36.31,36.32,8900.0,27.1899,27.1973,27.1899,27.1973,8900.0
2013-01-31 14:05:00,36.32,36.32,36.26,36.26,24100.0,27.1973,27.1973,27.1524,27.1524,24100.0
2013-01-31 14:10:00,36.26,36.26,36.19,36.19,46700.0,27.1524,27.1524,27.1,27.1,46700.0
2013-01-31 14:15:00,36.2,36.22,36.19,36.22,22800.0,27.1075,27.1225,27.1,27.1225,22800.0
2013-01-31 14:20:00,36.22,36.24,36.21,36.24,22900.0,27.1225,27.1374,27.115,27.1374,22900.0
2013-01-31 14:25:00,36.24,36.31,36.23,36.31,31200.0,27.1374,27.1899,27.13,27.1899,31200.0
2013-01-31 14:30:00,36.3,36.34,36.3,36.33,18200.0,27.1824,27.2123,27.1824,27.2048,18200.0
2013-01-31 14:35:00,36.34,36.34,36.28,36.29,26000.0,27.2123,27.2123,27.1674,27.1749,26000.0
2013-01-31 14:40:00,36.28,36.29,36.26,36.26,43400.0,27.1674,27.1749,27.1524,27.1524,43400.0
2013-01-31 14:45:00,36.25,36.27,36.23,36.23,21800.0,27.1449,27.1599,27.13,27.13,21800.0
2013-01-31 14:50:00,36.24,36.24,36.2,36.21,32200.0,27.1374,27.1374,27.1075,27.115,32200.0
2013-01-31 14:55:00,36.21,36.24,36.15,36.16,174100.0,27.115,27.1374,27.07,27.0775,174100.0
2013-01-31 15:00:00,36.15,36.18,36.07,36.08,150600.0,27.07,27.0925,27.0101,27.0176,150600.0
2013-01-31 15:05:00,36.08,36.13,36.07,36.11,61000.0,27.0176,27.0551,27.0101,27.0401,61000.0
2013-01-31 15:10:00,36.11,36.13,36.08,36.08,38000.0,27.0401,27.0551,27.0176,27.0176,38000.0
2013-01-31 15:15:00,36.09,36.13,36.08,36.12,85100.0,27.0251,27.0551,27.0176,27.0476,85100.0
2013-01-31 15:20:00,36.12,36.12,36.09,36.09,32300.0,27.0476,27.0476,27.0251,27.0251,32300.0
2013-01-31 15:25:00,36.09,36.1,36.06,36.07,56700.0,27.0251,27.0326,27.0027,27.0101,56700.0
2013-01-31 15:30:00,36.07,36.15,36.04,36.15,71200.0,27.0101,27.07,26.9877,27.07,71200.0
2013-01-31 15:35:00,36.14,36.16,36.12,36.12,39900.0,27.0626,27.0775,27.0476,27.0476,39900.0
2013-01-31 15:40:00,36.13,36.13,36.11,36.12,94800.0,27.0551,27.0551,27.0401,27.0476,94800.0
2013-01-31 15:45:00,36.12,36.12,36.06,36.06,99600.0,27.0476,27.0476,27.0027,27.0027,99600.0
2013-01-31 15:50:00,36.06,36.06,36.0,36.03,284100.0,27.0027,27.0027,26.9577,26.9802,284100.0
2013-01-31 15:55:00,36.03,36.06,36.0,36.0,361300.0,26.9802,27.0027,26.9577,26.9577,361300.0
2013-02-01 09:30:00,36.19,36.44,36.1,36.4,357600.0,27.1,27.2872,27.0326,27.2573,357600.0
2013-02-01 09:35:00,36.4,36.48,36.34,36.47,255400.0,27.2573,27.3172,27.2123,27.3097,255400.0
2013-02-01 09:40:00,36.47,36.67,36.47,36.57,267200.0,27.3097,27.4594,27.3097,27.3846,267200.0
2013-02-01 09:45:00,36.57,36.59,36.49,36.5,116000.0,27.3846,27.3995,27.3247,27.3321,116000.0
2013-02-01 09:50:00,36.5,36.51,36.41,36.46,159600.0,27.3321,27.3396,27.2647,27.3022,159600.0
2013-02-01 09:55:00,36.46,36.46,36.29,36.29,71000.0,27.3022,27.3022,27.1749,27.1749,71000.0
2013-02-01 10:00:00,36.31,36.44,36.26,36.34,114400.0,27.1899,27.2872,27.1524,27.2123,114400.0
2013-02-01 10:05:00,36.34,36.41,36.28,36.28,100000.0,27.2123,27.2647,27.1674,27.1674,100000.0
2013-02-01 10:10:00,36.3,36.33,36.28,36.33,99400.0,27.1824,27.2048,27.1674,27.2048,99400.0
2013-02-01 10:15:00,36.33,36.34,36.27,36.27,79600.0,27.2048,27.2123,27.1599,27.1599,79600.0
2013-02-01 10:20:00,36.28,36.37,36.27,36.28,81400.0,27.1674,27.2348,27.1599,27.1674,81400.0
2013-02-01 10:25:00,36.28,36.33,36.22,36.27,117600.0,27.1674,27.2048,27.1225,27.1599,117600.0
2013-02-01 10:30:00,36.27,36.33,36.23,36.31,228200.0,27.1599,27.2048,27.13,27.1899,228200.0
2013-02-01 10:35:00,36.31,36.33,36.29,36.29,207200.0,27.1899,27.2048,27.1749,27.1749,207200.0
2013-02-01 10:40:00,36.3,36.38,36.29,36.34,95600.0,27.1824,27.2423,27.1749,27.2123,95600.0
2013-02-01 10:45:00,36.34,36.36,36.31,36.32,319800.0,27.2123,27.2273,27.1899,27.1973,319800.0
2013-02-01 10:50:00,36.31,36.36,36.3,36.32,64400.0,27.1899,27.2273,27.1824,27.1973,64400.0
2013-02-01 10:55:00,36.33,36.39,36.32,36.39,154800.0,27.2048,27.2498,27.1973,27.2498,154800.0
2013-02-01 11:00:00,36.38,36.41,36.35,36.37,145600.0,27.2423,27.2647,27.2198,27.2348,145600.0
2013-02-01 11:05:00,36.36,36.37,36.29,36.31,38000.0,27.2273,27.2348,27.1749,27.1899,38000.0
2013-02-01 11:10:00,36.31,36.38,36.3,36.34,42400.0,27.1899,27.2423,27.1824,27.2123,42400.0
2013-02-01 11:15:00,36.34,36.36,36.31,36.35,357200.0,27.2123,27.2273,27.1899,27.2198,357200.0
2013-02-01 11:20:00,36.35,36.37,36.34,36.37,128400.0,27.2198,27.2348,27.2123,27.2348,128400.0
2013-02-01 11:25:00,36.38,36.4,36.34,36.35,70800.0,27.2423,27.2573,27.2123,27.2198,70800.0
2013-02-01 11:30:00,36.34,36.45,36.34,36.42,214800.0,27.2123,27.2947,27.2123,27.2722,214800.0
2013-02-01 11:35:00,36.42,36.43,36.39,36.41,62800.0,27.2722,27.2797,27.2498,27.2647,62800.0
2013-02-01 11:40:00,36.41,36.43,36.35,36.35,115400.0,27.2647,27.2797,27.2198,27.2198,115400.0
2013-02-01 11:45:00,36.36,36.38,36.28,36.28,62200.0,27.2273,27.2423,27.1674,27.1674,62200.0
2013-02-01 11:50:00,36.28,36.31,36.25,36.25,50600.0,27.1674,27.1899,27.1449,27.1449,50600.0
2013-02-01 11:55:00,36.25,36.36,36.23,36.35,110600.0,27.1449,27.2273,27.13,27.2198,110600.0
2013-02-01 12:00:00,36.35,36.39,36.34,36.37,82000.0,27.2198,27.2498,27.2123,27.2348,82000.0
2013-02-01 12:05:00,36.38,36.46,36.38,36.44,55200.0,27.2423,27.3022,27.2423,27.2872,55200.0
2013-02-01 12:10:00,36.43,36.45,36.39,36.4,72000.0,27.2797,27.2947,27.2498,27.2573,72000.0
2013-02-01 12:15:00,36.4,36.41,36.36,36.37,76600.0,27.2573,27.2647,27.2273,27.2348,76600.0
2013-02-01 12:20:00,36.37,36.4,36.34,36.36,93800.0,27.2348,27.2573,27.2123,27.2273,93800.0
2013-02-01 12:25:00,36.36,36.39,36.36,36.36,48600.0,27.2273,27.2498,27.2273,27.2273,48600.0
2013-02-01 12:30:00,36.36,36.45,36.35,36.44,68200.0,27.2273,27.2947,27.2198,27.2872,68200.0
2013-02-01 12:35:00,36.44,36.46,36.41,36.41,62000.0,27.2872,27.3022,27.2647,27.2647,62000.0
2013-02-01 12:40:00,36.4,36.45,36.37,36.45,49000.0,27.2573,27.2947,27.2348,27.2947,49000.0
2013-02-01 12:45:00,36.45,36.46,36.42,36.42,54800.0,27.2947,27.3022,27.2722,27.2722,54800.0
2013-02-01 12:50:00,36.43,36.43,36.38,36.38,65400.0,27.2797,27.2797,27.2423,27.2423,65400.0
2013-02-01 12:55:00,36.39,36.4,36.33,36.34,53800.0,27.2498,27.2573,27.2048,27.2123,53800.0
2013-02-01 13:00:00,36.34,36.36,36.31,36.31,107000.0,27.2123,27.2273,27.1899,27.1899,107000.0
2013-02-01 13:05:00,36.32,36.36,36.3,36.3,115200.0,27.1973,27.2273,27.1824,27.1824,115200.0
2013-02-01 13:10:00,36.3,36.39,36.3,36.36,63200.0,27.1824,27.2498,27.1824,27.2273,63200.0
2013-02-01 13:15:00,36.35,36.44,36.33,36.42,109600.0,27.2198,27.2872,27.2048,27.2722,109600.0
2013-02-01 13:20:00,36.42,36.45,36.41,36.45,63400.0,27.2722,27.2947,27.2647,27.2947,63400.0
2013-02-01 13:25:00,36.45,36.47,36.44,36.46,34200.0,27.2947,27.3097,27.2872,27.3022,34200.0
2013-02-01 13:30:00,36.45,36.5,36.45,36.49,62600.0,27.2947,27.3321,27.2947,27.3247,62600.0
2013-02-01 13:35:00,36.49,36.52,36.48,36.52,57000.0,27.3247,27.3471,27.3172,27.3471,57000.0
2013-02-01 13:40:00,36.52,36.52,36.49,36.51,33000.0,27.3471,27.3471,27.3247,27.3396,33000.0
2013-02-01 13:45:00,36.5,36.51,36.43,36.44,76800.0,27.3321,27.3396,27.2797,27.2872,76800.0
2013-02-01 13:50:00,36.44,36.45,36.4,36.45,65200.0,27.2872,27.2947,27.2573,27.2947,65200.0
2013-02-01 13:55:00,36.45,36.45,36.4,36.41,56600.0,27.2947,27.2947,27.2573,27.2647,56600.0
2013-02-01 14:00:00,36.42,36.42,36.36,36.37,41400.0,27.2722,27.2722,27.2273,27.2348,41400.0
2013-02-01 14:05:00,36.37,36.39,36.36,36.38,48000.0,27.2348,27.2498,27.2273,27.2423,48000.0
2013-02-01 14:10:00,36.38,36.4,36.37,36.39,42000.0,27.2423,27.2573,27.2348,27.2498,42000.0
2013-02-01 14:15:00,36.39,36.43,36.37,36.43,84600.0,27.2498,27.2797,27.2348,27.2797,84600.0
2013-02-01 14:20:00,36.43,36.45,36.41,36.41,44800.0,27.2797,27.2947,27.2647,27.2647,44800.0
2013-02-01 14:25:00,36.41,36.43,36.4,36.43,61800.0,27.2647,27.2797,27.2573,27.2797,61800.0
2013-02-01 14:30:00,36.43,36.45,36.39,36.4,98000.0,27.2797,27.2947,27.2498,27.2573,98000.0
2013-02-01 14:35:00,36.4,36.42,36.38,36.41,65400.0,27.2573,27.2722,27.2423,27.2647,65400.0
2013-02-01 14:40:00,36.42,36.44,36.37,36.38,153200.0,27.2722,27.2872,27.2348,27.2423,153200.0
2013-02-01 14:45:00,36.38,36.38,36.35,36.38,53200.0,27.2423,27.2423,27.2198,27.2423,53200.0
2013-02-01 14:50:00,36.38,36.42,36.32,36.32,134800.0,27.2423,27.2722,27.1973,27.1973,134800.0
2013-02-01 14:55:00,36.32,36.33,36.27,36.27,58000.0,27.1973,27.2048,27.1599,27.1599,58000.0
2013-02-01 15:00:00,36.27,36.28,36.21,36.21,130600.0,27.1599,27.1674,27.115,27.115,130600.0
2013-02-01 15:05:00,36.21,36.22,36.13,36.13,139000.0,27.115,27.1225,27.0551,27.0551,139000.0
2013-02-01 15:10:00,36.14,36.18,36.13,36.16,137400.0,27.0626,27.0925,27.0551,27.0775,137400.0
2013-02-01 15:15:00,36.17,36.19,36.12,36.12,92400.0,27.085,27.1,27.0476,27.0476,92400.0
2013-02-01 15:20:00,36.13,36.15,36.08,36.08,118400.0,27.0551,27.07,27.0176,27.0176,118400.0
2013-02-01 15:25:00,36.08,36.14,36.08,36.11,105000.0,27.0176,27.0626,27.0176,27.0401,105000.0
2013-02-01 15:30:00,36.11,36.15,36.09,36.15,92600.0,27.0401,27.07,27.0251,27.07,92600.0
2013-02-01 15:35:00,36.15,36.18,36.14,36.18,152600.0,27.07,27.0925,27.0626,27.0925,152600.0
2013-02-01 15:40:00,36.17,36.26,36.17,36.23,162600.0,27.085,27.1524,27.085,27.13,162600.0
2013-02-01 15:45:00,36.23,36.27,36.21,36.25,278400.0,27.13,27.1599,27.115,27.1449,278400.0
2013-02-01 15:50:00,36.26,36.27,36.22,36.25,249200.0,27.1524,27.1599,27.1225,27.1449,249200.0
2013-02-01 15:55:00,36.24,36.26,36.23,36.23,343400.0,27.1374,27.1524,27.13,27.13,343400.0
2013-02-04 09:30:00,36.1,36.24,35.97,36.23,37800.0,27.0326,27.1374,26.9353,27.13,37800.0
2013-02-04 09:35:00,36.2,36.25,36.05,36.25,31800.0,27.1075,27.1449,26.9952,27.1449,31800.0
2013-02-04 09:40:00,36.27,36.41,36.24,36.32,36400.0,27.1599,27.2647,27.1374,27.1973,36400.0
2013-02-04 09:45:00,36.33,36.4,36.23,36.33,20600.0,27.2048,27.2573,27.13,27.2048,20600.0
2013-02-04 09:50:00,36.33,36.48,36.3,36.42,19200.0,27.2048,27.3172,27.1824,27.2722,19200.0
2013-02-04 09:55:00,36.42,36.49,36.4,36.44,69000.0,27.2722,27.3247,27.2573,27.2872,69000.0
2013-02-04 10:00:00,36.44,36.5,36.35,36.37,30600.0,27.2872,27.3321,27.2198,27.2348,30600.0
2013-02-04 10:05:00,36.38,36.49,36.34,36.45,25700.0,27.2423,27.3247,27.2123,27.2947,25700.0
2013-02-04 10:10:00,36.46,36.5,36.45,36.5,17600.0,27.3022,27.3321,27.2947,27.3321,17600.0
2013-02-04 10:15:00,36.5,36.5,36.4,36.42,27600.0,27.3321,27.3321,27.2573,27.2722,27600.0
2013-02-04 10:20:00,36.41,36.47,36.39,36.45,24100.0,27.2647,27.3097,27.2498,27.2947,24100.0
2013-02-04 10:25:00,36.45,36.48,36.42,36.42,32500.0,27.2947,27.3172,27.2722,27.2722,32500.0
2013-02-04 10:30:00,36.41,36.45,36.39,36.4,40800.0,27.2647,27.2947,27.2498,27.2573,40800.0
2013-02-04 10:35:00,36.41,36.48,36.4,36.44,17700.0,27.2647,27.3172,27.2573,27.2872,17700.0
2013-02-04 10:40:00,36.45,36.52,36.4,36.41,36500.0,27.2947,27.3471,27.2573,27.2647,36500.0
2013-02-04 10:45:00,36.4,36.43,36.36,36.38,29500.0,27.2573,27.2797,27.2273,27.2423,29500.0
2013-02-04 10:50:00,36.38,36.39,36.34,36.37,11700.0,27.2423,27.2498,27.2123,27.2348,11700.0
2013-02-04 10:55:00,36.36,36.36,36.31,36.35,35800.0,27.2273,27.2273,27.1899,27.2198,35800.0
2013-02-04 11:00:00,36.34,36.36,36.28,36.35,29600.0,27.2123,27.2273,27.1674,27.2198,29600.0
2013-02-04 11:05:00,36.34,36.34,36.3,36.31,13400.0,27.2123,27.2123,27.1824,27.1899,13400.0
2013-02-04 11:10:00,36.32,36.34,36.3,36.33,18500.0,27.1973,27.2123,27.1824,27.2048,18500.0
2013-02-04 11:15:00,36.33,36.33,36.23,36.23,25500.0,27.2048,27.2048,27.13,27.13,25500.0
2013-02-04 11:20:00,36.24,36.24,36.15,36.15,25700.0,27.1374,27.1374,27.07,27.07,25700.0
2013-02-04 11:25:00,36.17,36.19,35.99,36.0,57200.0,27.085,27.1,26.9502,26.9577,57200.0
2013-02-04 11:30:00,36.0,36.0,35.88,35.96,65000.0,26.9577,26.9577,26.8679,26.9278,65000.0
2013-02-04 11:35:00,35.95,35.96,35.81,35.83,94300.0,26.9203,26.9278,26.8154,26.8304,94300.0
2013-02-04 11:40:00,35.84,35.88,35.71,35.77,43300.0,26.8379,26.8679,26.7406,26.7855,43300.0
2013-02-04 11:45:00,35.77,35.9,35.76,35.89,27900.0,26.7855,26.8828,26.778,26.8754,27900.0
2013-02-04 11:50:00,35.89,35.95,35.88,35.89,42600.0,26.8754,26.9203,26.8679,26.8754,42600.0
2013-02-04 11:55:00,35.89,35.94,35.88,35.92,24400.0,26.8754,26.9128,26.8679,26.8978,24400.0
2013-02-04 12:00:00,35.92,35.94,35.88,35.94,19700.0,26.8978,26.9128,26.8679,26.9128,19700.0
2013-02-04 12:05:00,35.95,35.97,35.85,35.88,34600.0,26.9203,26.9353,26.8454,26.8679,34600.0
2013-02-04 12:10:00,35.89,35.96,35.88,35.93,18400.0,26.8754,26.9278,26.8679,26.9053,18400.0
2013-02-04 12:15:00,35.93,35.99,35.93,35.99,12600.0,26.9053,26.9502,26.9053,26.9502,12600.0
2013-02-04 12:20:00,35.99,36.01,35.92,35.94,28500.0,26.9502,26.9652,26.8978,26.9128,28500.0
2013-02-04 12:25:00,35.95,36.05,35.95,36.01,15000.0,26.9203,26.9952,26.9203,26.9652,15000.0
2013-02-04 12:30:00,36.01,36.04,35.99,35.99,24800.0,26.9652,26.9877,26.9502,26.9502,24800.0
2013-02-04 12:35:00,35.98,36.01,35.96,35.99,35300.0,26.9427,26.9652,26.9278,26.9502,35300.0
2013-02-04 12:40:00,36.0,36.01,35.97,35.97,22000.0,26.9577,26.9652,26.9353,26.9353,22000.0
2013-02-04 12:45:00,35.97,35.97,35.9,35.92,15400.0,26.9353,26.9353,26.8828,26.8978,15400.0
2013-02-04 12:50:00,35.92,35.92,35.86,35.91,17900.0,26.8978,26.8978,26.8529,26.8903,17900.0
2013-02-04 12:55:00,35.91,35.92,35.86,35.86,13200.0,26.8903,26.8978,26.8529,26.8529,13200.0
2013-02-04 13:00:00,35.85,35.89,35.83,35.89,30800.0,26.8454,26.8754,26.8304,26.8754,30800.0
2013-02-04 13:05:00,35.89,35.93,35.89,35.91,18500.0,26.8754,26.9053,26.8754,26.8903,18500.0
2013-02-04 13:10:00,35.9,35.94,35.9,35.93,7500.0,26.8828,26.9128,26.8828,26.9053,7500.0
2013-02-04 13:15:00,35.92,35.93,35.84,35.85,10000.0,26.8978,26.9053,26.8379,26.8454,10000.0
2013-02-04 13:20:00,35.87,35.91,35.87,35.9,15700.0,26.8604,26.8903,26.8604,26.8828,15700.0
2013-02-04 13:25:00,35.89,35.89,35.81,35.82,18700.0,26.8754,26.8754,26.8154,26.8229,18700.0
2013-02-04 13:30:00,35.81,35.81,35.77,35.78,15700.0,26.8154,26.8154,26.7855,26.793,15700.0
2013-02-04 13:35:00,35.79,35.83,35.79,35.81,11100.0,26.8005,26.8304,26.8005,26.8154,11100.0
2013-02-04 13:40:00,35.82,35.86,35.81,35.83,17400.0,26.8229,26.8529,26.8154,26.8304,17400.0
2013-02-04 13:45:00,35.82,35.82,35.76,35.8,18700.0,26.8229,26.8229,26.778,26.808,18700.0
2013-02-04 13:50:00,35.81,35.83,35.79,35.83,14500.0,26.8154,26.8304,26.8005,26.8304,14500.0
2013-02-04 13:55:00,35.84,35.86,35.82,35.86,14700.0,26.8379,26.8529,26.8229,26.8529,14700.0
2013-02-04 14:00:00,35.86,35.87,35.83,35.84,21600.0,26.8529,26.8604,26.8304,26.8379,21600.0
2013-02-04 14:05:00,35.83,35.84,35.78,35.78,18500.0,26.8304,26.8379,26.793,26.793,18500.0
2013-02-04 14:10:00,35.79,35.81,35.79,35.8,50700.0,26.8005,26.8154,26.8005,26.808,50700.0
2013-02-04 14:15:00,35.79,35.81,35.72,35.72,45900.0,26.8005,26.8154,26.7481,26.7481,45900.0
2013-02-04 14:20:00,35.73,35.74,35.68,35.71,72000.0,26.7555,26.763,26.7181,26.7406,72000.0
2013-02-04 14:25:00,35.71,35.79,35.69,35.79,50900.0,26.7406,26.8005,26.7256,26.8005,50900.0
2013-02-04 14:30:00,35.79,35.79,35.75,35.76,24900.0,26.8005,26.8005,26.7705,26.778,24900.0
2013-02-04 14:35:00,35.77,35.78,35.76,35.77,28700.0,26.7855,26.793,26.778,26.7855,28700.0
2013-02-04 14:40:00,35.77,35.84,35.74,35.84,45500.0,26.7855,26.8379,26.763,26.8379,45500.0
2013-02-04 14:45:00,35.84,35.84,35.8,35.83,19100.0,26.8379,26.8379,26.808,26.8304,19100.0
2013-02-04 14:50:00,35.83,35.89,35.83,35.89,59700.0,26.8304,26.8754,26.8304,26.8754,59700.0
2013-02-04 14:55:00,35.89,35.92,35.87,35.89,71100.0,26.8754,26.8978,26.8604,26.8754,71100.0
2013-02-04 15:00:00,35.89,35.9,35.87,35.89,30300.0,26.8754,26.8828,26.8604,26.8754,30300.0
2013-02-04 15:05:00,35.89,35.91,35.84,35.84,23900.0,26.8754,26.8903,26.8379,26.8379,23900.0
2013-02-04 15:10:00,35.84,35.85,35.75,35.76,44700.0,26.8379,26.8454,26.7705,26.778,44700.0
2013-02-04 15:15:00,35.77,35.79,35.75,35.78,20300.0,26.7855,26.8005,26.7705,26.793,20300.0
2013-02-04 15:20:00,35.78,35.82,35.76,35.77,25000.0,26.793,26.8229,26.778,26.7855,25000.0
2013-02-04 15:25:00,35.77,35.86,35.77,35.81,39700.0,26.7855,26.8529,26.7855,26.8154,39700.0
2013-02-04 15:30:00,35.8,35.81,35.71,35.74,47200.0,26.808,26.8154,26.7406,26.763,47200.0
2013-02-04 15:35:00,35.74,35.77,35.74,35.75,63400.0,26.763,26.7855,26.763,26.7705,63400.0
2013-02-04 15:40:00,35.75,35.79,35.72,35.75,55600.0,26.7705,26.8005,26.7481,26.7705,55600.0
2013-02-04 15:45:00,35.75,35.77,35.7,35.71,70100.0,26.7705,26.7855,26.7331,26.7406,70100.0
2013-02-04 15:50:00,35.7,35.71,35.65,35.71,88200.0,26.7331,26.7406,26.6956,26.7406,88200.0
2013-02-04 15:55:00,35.7,35.72,35.66,35.69,345400.0,26.7331,26.7481,26.7031,26.7256,345400.0
2013-02-05 09:30:00,35.82,36.0,35.73,35.73,52500.0,26.8229,26.9577,26.7555,26.7555,52500.0
2013-02-05 09:35:00,35.74,35.9,35.64,35.71,99400.0,26.763,26.8828,26.6881,26.7406,99400.0
2013-02-05 09:40:00,35.71,35.74,35.65,35.69,104000.0,26.7406,26.763,26.6956,26.7256,104000.0
2013-02-05 09:45:00,35.69,35.7,35.59,35.6,115000.0,26.7256,26.7331,26.6507,26.6582,115000.0
2013-02-05 09:50:00,35.6,35.62,35.51,35.59,253000.0,26.6582,26.6732,26.5908,26.6507,253000.0
2013-02-05 09:55:00,35.59,35.6,35.52,35.52,81200.0,26.6507,26.6582,26.5983,26.5983,81200.0
2013-02-05 10:00:00,35.53,35.57,35.48,35.54,130600.0,26.6058,26.6357,26.5683,26.6133,130600.0
2013-02-05 10:05:00,35.54,35.59,35.54,35.55,91100.0,26.6133,26.6507,26.6133,26.6208,91100.0
2013-02-05 10:10:00,35.54,35.55,35.5,35.55,54600.0,26.6133,26.6208,26.5833,26.6208,54600.0
2013-02-05 10:15:00,35.54,35.57,35.46,35.49,102500.0,26.6133,26.6357,26.5534,26.5758,102500.0
2013-02-05 10:20:00,35.49,35.53,35.48,35.52,293700.0,26.5758,26.6058,26.5683,26.5983,293700.0
2013-02-05 10:25:00,35.52,35.6,35.51,35.59,55900.0,26.5983,26.6582,26.5908,26.6507,55900.0
2013-02-05 10:30:00,35.59,35.61,35.52,35.53,81600.0,26.6507,26.6657,26.5983,26.6058,81600.0
2013-02-05 10:35:00,35.54,35.62,35.53,35.57,69400.0,26.6133,26.6732,26.6058,26.6357,69400.0
2013-02-05 10:40:00,35.58,35.63,35.56,35.56,64600.0,26.6432,26.6807,26.6282,26.6282,64600.0
2013-02-05 10:45:00,35.57,35.61,35.54,35.57,140700.0,26.6357,26.6657,26.6133,26.6357,140700.0
2013-02-05 10:50:00,35.56,35.61,35.56,35.61,65200.0,26.6282,26.6657,26.6282,26.6657,65200.0
2013-02-05 10:55:00,35.61,35.66,35.59,35.65,33200.0,26.6657,26.7031,26.6507,26.6956,33200.0
2013-02-05 11:00:00,35.65,35.67,35.64,35.66,84500.0,26.6956,26.7106,26.6881,26.7031,84500.0
2013-02-05 11:05:00,35.66,35.66,35.63,35.66,54400.0,26.7031,26.7031,26.6807,26.7031,54400.0
2013-02-05 11:10:00,35.66,35.71,35.63,35.65,55800.0,26.7031,26.7406,26.6807,26.6956,55800.0
2013-02-05 11:15:00,35.64,35.65,35.63,35.64,50400.0,26.6881,26.6956,26.6807,26.6881,50400.0
2013-02-05 11:20:00,35.65,35.76,35.65,35.76,32000.0,26.6956,26.778,26.6956,26.778,32000.0
2013-02-05 11:25:00,35.76,35.8,35.75,35.77,41600.0,26.778,26.808,26.7705,26.7855,41600.0
2013-02-05 11:30:00,35.77,35.78,35.74,35.77,46300.0,26.7855,26.793,26.763,26.7855,46300.0
2013-02-05 11:35:00,35.78,35.79,35.75,35.75,102100.0,26.793,26.8005,26.7705,26.7705,102100.0
2013-02-05 11:40:00,35.75,35.8,35.74,35.74,52500.0,26.7705,26.808,26.763,26.763,52500.0
2013-02-05 11:45:00,35.73,35.79,35.73,35.79,87800.0,26.7555,26.8005,26.7555,26.8005,87800.0
2013-02-05 11:50:00,35.79,35.8,35.77,35.79,36700.0,26.8005,26.808,26.7855,26.8005,36700.0
2013-02-05 11:55:00,35.78,35.78,35.72,35.78,52100.0,26.793,26.793,26.7481,26.793,52100.0
2013-02-05 12:00:00,35.78,35.83,35.77,35.83,37900.0,26.793,26.8304,26.7855,26.8304,37900.0
2013-02-05 12:05:00,35.82,35.91,35.81,35.89,93100.0,26.8229,26.8903,26.8154,26.8754,93100.0
2013-02-05 12:10:00,35.89,35.94,35.89,35.92,58500.0,26.8754,26.9128,26.8754,26.8978,58500.0
2013-02-05 12:15:00,35.93,35.98,35.92,35.97,110400.0,26.9053,26.9427,26.8978,26.9353,110400.0
2013-02-05 12:20:00,35.97,36.03,35.97,36.01,137200.0,26.9353,26.9802,26.9353,26.9652,137200.0
2013-02-05 12:25:00,36.0,36.06,36.0,36.05,41200.0,26.9577,27.0027,26.9577,26.9952,41200.0
2013-02-05 12:30:00,36.04,36.12,36.04,36.12,19200.0,26.9877,27.0476,26.9877,27.0476,19200.0
2013-02-05 12:35:00,36.12,36.16,36.12,36.16,17000.0,27.0476,27.0775,27.0476,27.0775,17000.0
2013-02-05 12:40:00,36.16,36.23,36.16,36.23,96200.0,27.0775,27.13,27.0775,27.13,96200.0
2013-02-05 12:45:00,36.22,36.28,36.19,36.2,95300.0,27.1225,27.1674,27.1,27.1075,95300.0
2013-02-05 12:50:00,36.19,36.19,36.06,36.06,42900.0,27.1,27.1,27.0027,27.0027,42900.0
2013-02-05 12:55:00,36.07,36.1,36.06,36.07,30600.0,27.0101,27.0326,27.0027,27.0101,30600.0
2013-02-05 13:00:00,36.07,36.15,36.07,36.09,48000.0,27.0101,27.07,27.0101,27.0251,48000.0
2013-02-05 13:05:00,36.08,36.11,36.06,36.11,16700.0,27.0176,27.0401,27.0027,27.0401,16700.0
2013-02-05 13:10:00,36.11,36.13,36.09,36.12,20700.0,27.0401,27.0551,27.0251,27.0476,20700.0
2013-02-05 13:15:00,36.12,36.13,36.07,36.07,32000.0,27.0476,27.0551,27.0101,27.0101,32000.0
2013-02-05 13:20:00,36.08,36.1,36.05,36.08,62500.0,27.0176,27.0326,26.9952,27.0176,62500.0
2013-02-05 13:25:00,36.07,36.1,36.07,36.08,45500.0,27.0101,27.0326,27.0101,27.0176,45500.0
2013-02-05 13:30:00,36.09,36.1,36.06,36.07,28300.0,27.0251,27.0326,27.0027,27.0101,28300.0
2013-02-05 13:35:00,36.06,36.12,36.06,36.1,38300.0,27.0027,27.0476,27.0027,27.0326,38300.0
2013-02-05 13:40:00,36.09,36.2,36.09,36.2,51500.0,27.0251,27.1075,27.0251,27.1075,51500.0
2013-02-05 13:45:00,36.2,36.2,36.16,36.16,65500.0,27.1075,27.1075,27.0775,27.0775,65500.0
2013-02-05 13:50:00,36.16,36.17,36.12,36.15,24400.0,27.0775,27.085,27.0476,27.07,24400.0
2013-02-05 13:55:00,36.15,36.16,36.14,36.15,31500.0,27.07,27.0775,27.0626,27.07,31500.0
2013-02-05 14:00:00,36.15,36.18,36.15,36.18,7800.0,27.07,27.0925,27.07,27.0925,7800.0
2013-02-05 14:05:00,36.19,36.24,36.17,36.23,17000.0,27.1,27.1374,27.085,27.13,17000.0
2013-02-05 14:10:00,36.23,36.24,36.15,36.15,31000.0,27.13,27.1374,27.07,27.07,31000.0
2013-02-05 14:15:00,36.15,36.16,36.14,36.16,77600.0,27.07,27.0775,27.0626,27.0775,77600.0
2013-02-05 14:20:00,36.15,36.16,36.09,36.09,33400.0,27.07,27.0775,27.0251,27.0251,33400.0
2013-02-05 14:25:00,36.1,36.12,36.09,36.11,14700.0,27.0326,27.0476,27.0251,27.0401,14700.0
2013-02-05 14:30:00,36.12,36.13,36.1,36.1,46900.0,27.0476,27.0551,27.0326,27.0326,46900.0
2013-02-05 14:35:00,36.1,36.12,36.1,36.1,47300.0,27.0326,27.0476,27.0326,27.0326,47300.0
2013-02-05 14:40:00,36.11,36.18,36.1,36.18,49100.0,27.0401,27.0925,27.0326,27.0925,49100.0
2013-02-05 14:45:00,36.18,36.22,36.18,36.18,47400.0,27.0925,27.1225,27.0925,27.0925,47400.0
2013-02-05 14:50:00,36.19,36.21,36.18,36.2,49400.0,27.1,27.115,27.0925,27.1075,49400.0
2013-02-05 14:55:00,36.2,36.2,36.12,36.14,36300.0,27.1075,27.1075,27.0476,27.0626,36300.0
2013-02-05 15:00:00,36.15,36.19,36.14,36.19,37800.0,27.07,27.1,27.0626,27.1,37800.0
2013-02-05 15:05:00,36.19,36.22,36.16,36.22,55100.0,27.1,27.1225,27.0775,27.1225,55100.0
2013-02-05 15:10:00,36.21,36.22,36.19,36.19,40400.0,27.115,27.1225,27.1,27.1,40400.0
2013-02-05 15:15:00,36.19,36.2,36.05,36.06,80400.0,27.1,27.1075,26.9952,27.0027,80400.0
2013-02-05 15:20:00,36.05,36.08,36.01,36.02,107600.0,26.9952,27.0176,26.9652,26.9727,107600.0
2013-02-05 15:25:00,36.03,36.09,36.02,36.08,61400.0,26.9802,27.0251,26.9727,27.0176,61400.0
2013-02-05 15:30:00,36.08,36.14,36.08,36.13,49200.0,27.0176,27.0626,27.0176,27.0551,49200.0
2013-02-05 15:35:00,36.12,36.13,36.05,36.07,84600.0,27.0476,27.0551,26.9952,27.0101,84600.0
2013-02-05 15:40:00,36.07,36.08,36.0,36.0,88600.0,27.0101,27.0176,26.9577,26.9577,88600.0
2013-02-05 15:45:00,36.01,36.1,35.98,36.09,121200.0,26.9652,27.0326,26.9427,27.0251,121200.0
2013-02-05 15:50:00,36.09,36.09,35.98,36.0,135600.0,27.0251,27.0251,26.9427,26.9577,135600.0
2013-02-05 15:55:00,36.0,36.02,35.97,35.98,206000.0,26.9577,26.9727,26.9353,26.9427,206000.0
2013-02-06 09:30:00,35.84,35.95,35.81,35.87,40100.0,26.8379,26.9203,26.8154,26.8604,40100.0
2013-02-06 09:35:00,35.87,36.1,35.82,36.04,62500.0,26.8604,27.0326,26.8229,26.9877,62500.0
2013-02-06 09:40:00,36.03,36.04,35.98,36.0,33400.0,26.9802,26.9877,26.9427,26.9577,33400.0
2013-02-06 09:45:00,36.0,36.01,35.89,35.97,129900.0,26.9577,26.9652,26.8754,26.9353,129900.0
2013-02-06 09:50:00,35.98,36.09,35.98,36.02,20300.0,26.9427,27.0251,26.9427,26.9727,20300.0
2013-02-06 09:55:00,36.04,36.2,36.04,36.12,18900.0,26.9877,27.1075,26.9877,27.0476,18900.0
2013-02-06 10:00:00,36.12,36.13,36.05,36.09,57600.0,27.0476,27.0551,26.9952,27.0251,57600.0
2013-02-06 10:05:00,36.09,36.09,36.0,36.09,61700.0,27.0251,27.0251,26.9577,27.0251,61700.0
2013-02-06 10:10:00,36.09,36.17,36.09,36.13,26600.0,27.0251,27.085,27.0251,27.0551,26600.0
2013-02-06 10:15:00,36.12,36.13,36.02,36.05,48600.0,27.0476,27.0551,26.9727,26.9952,48600.0
2013-02-06 10:20:00,36.05,36.09,36.04,36.09,29500.0,26.9952,27.0251,26.9877,27.0251,29500.0
2013-02-06 10:25:00,36.08,36.09,36.04,36.06,52900.0,27.0176,27.0251,26.9877,27.0027,52900.0
2013-02-06 10:30:00,36.06,36.11,36.02,36.03,54600.0,27.0027,27.0401,26.9727,26.9802,54600.0
2013-02-06 10:35:00,36.02,36.05,36.0,36.02,70400.0,26.9727,26.9952,26.9577,26.9727,70400.0
2013-02-06 10:40:00,36.02,36.09,36.0,36.08,17000.0,26.9727,27.0251,26.9577,27.0176,17000.0
2013-02-06 10:45:00,36.08,36.18,36.08,36.17,52800.0,27.0176,27.0925,27.0176,27.085,52800.0
2013-02-06 10:50:00,36.15,36.21,36.14,36.21,40700.0,27.07,27.115,27.0626,27.115,40700.0
2013-02-06 10:55:00,36.21,36.22,36.14,36.17,19700.0,27.115,27.1225,27.0626,27.085,19700.0
2013-02-06 11:00:00,36.17,36.26,36.17,36.25,18900.0,27.085,27.1524,27.085,27.1449,18900.0
2013-02-06 11:05:00,36.25,36.28,36.19,36.21,29600.0,27.1449,27.1674,27.1,27.115,29600.0
2013-02-06 11:10:00,36.21,36.29,36.2,36.28,35700.0,27.115,27.1749,27.1075,27.1674,35700.0
2013-02-06 11:15:00,36.28,36.31,36.19,36.19,17700.0,27.1674,27.1899,27.1,27.1,17700.0
2013-02-06 11:20:00,36.2,36.22,36.11,36.11,48900.0,27.1075,27.1225,27.0401,27.0401,48900.0
2013-02-06 11:25:00,36.12,36.12,36.08,36.12,19000.0,27.0476,27.0476,27.0176,27.0476,19000.0
2013-02-06 11:30:00,36.11,36.12,36.06,36.07,17300.0,27.0401,27.0476,27.0027,27.0101,17300.0
2013-02-06 11:35:00,36.07,36.1,36.05,36.1,15900.0,27.0101,27.0326,26.9952,27.0326,15900.0
2013-02-06 11:40:00,36.11,36.12,36.08,36.11,17100.0,27.0401,27.0476,27.0176,27.0401,17100.0
2013-02-06 11:45:00,36.11,36.12,36.08,36.08,47400.0,27.0401,27.0476,27.0176,27.0176,47400.0
2013-02-06 11:50:00,36.09,36.1,36.04,36.06,30700.0,27.0251,27.0326,26.9877,27.0027,30700.0
2013-02-06 11:55:00,36.06,36.08,36.04,36.07,19200.0,27.0027,27.0176,26.9877,27.0101,19200.0
2013-02-06 12:00:00,36.07,36.08,36.02,36.06,31100.0,27.0101,27.0176,26.9727,27.0027,31100.0
2013-02-06 12:05:00,36.07,36.09,36.02,36.09,37500.0,27.0101,27.0251,26.9727,27.0251,37500.0
2013-02-06 12:10:00,36.08,36.12,36.05,36.08,58800.0,27.0176,27.0476,26.9952,27.0176,58800.0
2013-02-06 12:15:00,36.09,36.1,36.05,36.06,15800.0,27.0251,27.0326,26.9952,27.0027,15800.0
2013-02-06 12:20:00,36.05,36.06,36.02,36.02,21700.0,26.9952,27.0027,26.9727,26.9727,21700.0
2013-02-06 12:25:00,36.02,36.04,36.0,36.0,16900.0,26.9727,26.9877,26.9577,26.9577,16900.0
2013-02-06 12:30:00,35.99,36.04,35.99,36.04,14800.0,26.9502,26.9877,26.9502,26.9877,14800.0
2013-02-06 12:35:00,36.03,36.06,36.02,36.02,19100.0,26.9802,27.0027,26.9727,26.9727,19100.0
2013-02-06 12:40:00,36.02,36.03,36.01,36.03,14100.0,26.9727,26.9802,26.9652,26.9802,14100.0
2013-02-06 12:45:00,36.03,36.04,35.99,36.0,19700.0,26.9802,26.9877,26.9502,26.9577,19700.0
2013-02-06 12:50:00,36.01,36.05,35.99,35.99,50400.0,26.9652,26.9952,26.9502,26.9502,50400.0
2013-02-06 12:55:00,35.99,36.0,35.94,35.97,45500.0,26.9502,26.9577,26.9128,26.9353,45500.0
2013-02-06 13:00:00,35.96,35.97,35.91,35.94,16700.0,26.9278,26.9353,26.8903,26.9128,16700.0
2013-02-06 13:05:00,35.93,35.95,35.9,35.92,26600.0,26.9053,26.9203,26.8828,26.8978,26600.0
2013-02-06 13:10:00,35.92,35.96,35.91,35.93,18400.0,26.8978,26.9278,26.8903,26.9053,18400.0
2013-02-06 13:15:00,35.93,35.94,35.92,35.94,7900.0,26.9053,26.9128,26.8978,26.9128,7900.0
2013-02-06 13:20:00,35.93,35.93,35.87,35.87,24700.0,26.9053,26.9053,26.8604,26.8604,24700.0
2013-02-06 13:25:00,35.85,35.87,35.81,35.84,22900.0,26.8454,26.8604,26.8154,26.8379,22900.0
2013-02-06 13:30:00,35.83,35.84,35.78,35.82,25800.0,26.8304,26.8379,26.793,26.8229,25800.0
2013-02-06 13:35:00,35.81,35.83,35.77,35.79,10100.0,26.8154,26.8304,26.7855,26.8005,10100.0
2013-02-06 13:40:00,35.78,35.84,35.78,35.84,14200.0,26.793,26.8379,26.793,26.8379,14200.0
2013-02-06 13:45:00,35.83,35.87,35.8,35.86,32000.0,26.8304,26.8604,26.808,26.8529,32000.0
2013-02-06 13:50:00,35.85,35.87,35.82,35.82,14600.0,26.8454,26.8604,26.8229,26.8229,14600.0
2013-02-06 13:55:00,35.82,35.83,35.79,35.8,13800.0,26.8229,26.8304,26.8005,26.808,13800.0
2013-02-06 14:00:00,35.8,35.82,35.75,35.8,46600.0,26.808,26.8229,26.7705,26.808,46600.0
2013-02-06 14:05:00,35.8,35.81,35.79,35.81,22700.0,26.808,26.8154,26.8005,26.8154,22700.0
2013-02-06 14:10:00,35.81,35.85,35.8,35.85,23700.0,26.8154,26.8454,26.808,26.8454,23700.0
2013-02-06 14:15:00,35.85,35.88,35.84,35.87,14600.0,26.8454,26.8679,26.8379,26.8604,14600.0
2013-02-06 14:20:00,35.87,35.88,35.84,35.85,25500.0,26.8604,26.8679,26.8379,26.8454,25500.0
2013-02-06 14:25:00,35.84,35.85,35.78,35.8,31000.0,26.8379,26.8454,26.793,26.808,31000.0
2013-02-06 14:30:00,35.8,35.89,35.8,35.87,35200.0,26.808,26.8754,26.808,26.8604,35200.0
2013-02-06 14:35:00,35.87,35.89,35.83,35.89,35500.0,26.8604,26.8754,26.8304,26.8754,35500.0
2013-02-06 14:40:00,35.9,35.92,35.88,35.92,28400.0,26.8828,26.8978,26.8679,26.8978,28400.0
2013-02-06 14:45:00,35.91,35.92,35.88,35.89,17700.0,26.8903,26.8978,26.8679,26.8754,17700.0
2013-02-06 14:50:00,35.89,35.91,35.87,35.88,28400.0,26.8754,26.8903,26.8604,26.8679,28400.0
2013-02-06 14:55:00,35.88,35.89,35.85,35.87,34100.0,26.8679,26.8754,26.8454,26.8604,34100.0
2013-02-06 15:00:00,35.88,35.99,35.86,35.95,125800.0,26.8679,26.9502,26.8529,26.9203,125800.0
2013-02-06 15:05:00,35.96,36.01,35.95,36.0,35300.0,26.9278,26.9652,26.9203,26.9577,35300.0
2013-02-06 15:10:00,36.01,36.02,35.93,35.96,48600.0,26.9652,26.9727,26.9053,26.9278,48600.0
2013-02-06 15:15:00,35.95,36.0,35.95,35.96,33200.0,26.9203,26.9577,26.9203,26.9278,33200.0
2013-02-06 15:20:00,35.97,36.02,35.97,36.01,15700.0,26.9353,26.9727,26.9353,26.9652,15700.0
2013-02-06 15:25:00,36.01,36.02,35.98,36.01,25000.0,26.9652,26.9727,26.9427,26.9652,25000.0
2013-02-06 15:30:00,36.01,36.03,35.99,36.02,33600.0,26.9652,26.9802,26.9502,26.9727,33600.0
2013-02-06 15:35:00,36.02,36.07,36.02,36.06,87400.0,26.9727,27.0101,26.9727,27.0027,87400.0
2013-02-06 15:40:00,36.05,36.1,36.05,36.09,83900.0,26.9952,27.0326,26.9952,27.0251,83900.0
2013-02-06 15:45:00,36.09,36.12,36.08,36.11,76600.0,27.0251,27.0476,27.0176,27.0401,76600.0
2013-02-06 15:50:00,36.11,36.12,36.06,36.06,100300.0,27.0401,27.0476,27.0027,27.0027,100300.0
2013-02-06 15:55:00,36.07,36.12,36.07,36.11,94100.0,27.0101,27.0476,27.0101,27.0401,94100.0
2013-02-07 09:30:00,36.0,36.0,35.66,35.68,102400.0,26.9577,26.9577,26.7031,26.7181,102400.0
2013-02-07 09:35:00,35.7,35.74,35.59,35.6,88600.0,26.7331,26.763,26.6507,26.6582,88600.0
2013-02-07 09:40:00,35.6,35.73,35.51,35.72,48900.0,26.6582,26.7555,26.5908,26.7481,48900.0
2013-02-07 09:45:00,35.7,35.76,35.69,35.72,85100.0,26.7331,26.778,26.7256,26.7481,85100.0
2013-02-07 09:50:00,35.72,35.76,35.7,35.72,47900.0,26.7481,26.778,26.7331,26.7481,47900.0
2013-02-07 09:55:00,35.72,35.8,35.72,35.76,37700.0,26.7481,26.808,26.7481,26.778,37700.0
2013-02-07 10:00:00,35.77,35.77,35.63,35.68,124700.0,26.7855,26.7855,26.6807,26.7181,124700.0
2013-02-07 10:05:00,35.68,35.69,35.54,35.54,140500.0,26.7181,26.7256,26.6133,26.6133,140500.0
2013-02-07 10:10:00,35.54,35.55,35.28,35.29,176200.0,26.6133,26.6208,26.4186,26.4261,176200.0
2013-02-07 10:15:00,35.3,35.4,35.29,35.35,176300.0,26.4335,26.5084,26.4261,26.471,176300.0
2013-02-07 10:20:00,35.35,35.41,35.24,35.24,101500.0,26.471,26.5159,26.3886,26.3886,101500.0
2013-02-07 10:25:00,35.23,35.3,35.09,35.25,168800.0,26.3811,26.4335,26.2763,26.3961,168800.0
2013-02-07 10:30:00,35.24,35.32,35.2,35.2,143200.0,26.3886,26.4485,26.3587,26.3587,143200.0
2013-02-07 10:35:00,35.2,35.32,35.16,35.3,116500.0,26.3587,26.4485,26.3287,26.4335,116500.0
2013-02-07 10:40:00,35.3,35.38,35.3,35.35,46600.0,26.4335,26.4935,26.4335,26.471,46600.0
2013-02-07 10:45:00,35.36,35.38,35.29,35.36,44600.0,26.4785,26.4935,26.4261,26.4785,44600.0
2013-02-07 10:50:00,35.36,35.37,35.28,35.33,65300.0,26.4785,26.486,26.4186,26.456,65300.0
2013-02-07 10:55:00,35.34,35.42,35.33,35.42,45800.0,26.4635,26.5234,26.456,26.5234,45800.0
2013-02-07 11:00:00,35.43,35.51,35.41,35.51,39400.0,26.5309,26.5908,26.5159,26.5908,39400.0
2013-02-07 11:05:00,35.51,35.58,35.5,35.57,32500.0,26.5908,26.6432,26.5833,26.6357,32500.0
2013-02-07 11:10:00,35.58,35.66,35.56,35.65,81400.0,26.6432,26.7031,26.6282,26.6956,81400.0
2013-02-07 11:15:00,35.65,35.66,35.59,35.59,35400.0,26.6956,26.7031,26.6507,26.6507,35400.0
2013-02-07 11:20:00,35.6,35.67,35.59,35.66,37700.0,26.6582,26.7106,26.6507,26.7031,37700.0
2013-02-07 11:25:00,35.67,35.69,35.58,35.62,40200.0,26.7106,26.7256,26.6432,26.6732,40200.0
2013-02-07 11:30:00,35.62,35.63,35.55,35.58,41400.0,26.6732,26.6807,26.6208,26.6432,41400.0
2013-02-07 11:35:00,35.57,35.58,35.55,35.55,61600.0,26.6357,26.6432,26.6208,26.6208,61600.0
2013-02-07 11:40:00,35.55,35.56,35.48,35.49,93600.0,26.6208,26.6282,26.5683,26.5758,93600.0
2013-02-07 11:45:00,35.48,35.56,35.45,35.51,42800.0,26.5683,26.6282,26.5459,26.5908,42800.0
2013-02-07 11:50:00,35.51,35.55,35.49,35.53,42700.0,26.5908,26.6208,26.5758,26.6058,42700.0
2013-02-07 11:55:00,35.53,35.53,35.45,35.46,36300.0,26.6058,26.6058,26.5459,26.5534,36300.0
2013-02-07 12:00:00,35.46,35.58,35.45,35.55,27700.0,26.5534,26.6432,26.5459,26.6208,27700.0
2013-02-07 12:05:00,35.56,35.56,35.47,35.47,31800.0,26.6282,26.6282,26.5608,26.5608,31800.0
2013-02-07 12:10:00,35.48,35.49,35.47,35.49,11900.0,26.5683,26.5758,26.5608,26.5758,11900.0
2013-02-07 12:15:00,35.49,35.5,35.44,35.45,41400.0,26.5758,26.5833,26.5384,26.5459,41400.0
2013-02-07 12:20:00,35.45,35.45,35.41,35.42,28800.0,26.5459,26.5459,26.5159,26.5234,28800.0
2013-02-07 12:25:00,35.42,35.51,35.42,35.51,24000.0,26.5234,26.5908,26.5234,26.5908,24000.0
2013-02-07 12:30:00,35.51,35.51,35.43,35.45,52500.0,26.5908,26.5908,26.5309,26.5459,52500.0
2013-02-07 12:35:00,35.45,35.48,35.43,35.45,53100.0,26.5459,26.5683,26.5309,26.5459,53100.0
2013-02-07 12:40:00,35.45,35.49,35.45,35.46,59900.0,26.5459,26.5758,26.5459,26.5534,59900.0
2013-02-07 12:45:00,35.46,35.47,35.45,35.46,25700.0,26.5534,26.5608,26.5459,26.5534,25700.0
2013-02-07 12:50:00,35.47,35.48,35.44,35.45,46800.0,26.5608,26.5683,26.5384,26.5459,46800.0
2013-02-07 12:55:00,35.45,35.46,35.41,35.41,32800.0,26.5459,26.5534,26.5159,26.5159,32800.0
2013-02-07 13:00:00,35.41,35.41,35.36,35.37,38900.0,26.5159,26.5159,26.4785,26.486,38900.0
2013-02-07 13:05:00,35.38,35.4,35.36,35.37,53900.0,26.4935,26.5084,26.4785,26.486,53900.0
2013-02-07 13:10:00,35.36,35.39,35.33,35.33,49200.0,26.4785,26.5009,26.456,26.456,49200.0
2013-02-07 13:15:00,35.34,35.34,35.29,35.33,34400.0,26.4635,26.4635,26.4261,26.456,34400.0
2013-02-07 13:20:00,35.33,35.33,35.3,35.3,68300.0,26.456,26.456,26.4335,26.4335,68300.0
2013-02-07 13:25:00,35.3,35.34,35.3,35.33,64800.0,26.4335,26.4635,26.4335,26.456,64800.0
2013-02-07 13:30:00,35.34,35.35,35.32,35.34,42000.0,26.4635,26.471,26.4485,26.4635,42000.0
2013-02-07 13:35:00,35.34,35.37,35.33,35.34,34800.0,26.4635,26.486,26.456,26.4635,34800.0
2013-02-07 13:40:00,35.34,35.41,35.33,35.39,36200.0,26.4635,26.5159,26.456,26.5009,36200.0
2013-02-07 13:45:00,35.4,35.42,35.34,35.34,55800.0,26.5084,26.5234,26.4635,26.4635,55800.0
2013-02-07 13:50:00,35.35,35.42,35.33,35.41,44400.0,26.471,26.5234,26.456,26.5159,44400.0
2013-02-07 13:55:00,35.42,35.47,35.41,35.47,26400.0,26.5234,26.5608,26.5159,26.5608,26400.0
2013-02-07 14:00:00,35.47,35.53,35.47,35.5,47700.0,26.5608,26.6058,26.5608,26.5833,47700.0
2013-02-07 14:05:00,35.5,35.51,35.47,35.5,62300.0,26.5833,26.5908,26.5608,26.5833,62300.0
2013-02-07 14:10:00,35.51,35.51,35.49,35.51,31200.0,26.5908,26.5908,26.5758,26.5908,31200.0
2013-02-07 14:15:00,35.51,35.51,35.49,35.49,32100.0,26.5908,26.5908,26.5758,26.5758,32100.0
2013-02-07 14:20:00,35.5,35.52,35.48,35.5,70900.0,26.5833,26.5983,26.5683,26.5833,70900.0
2013-02-07 14:25:00,35.5,35.6,35.5,35.55,176400.0,26.5833,26.6582,26.5833,26.6208,176400.0
2013-02-07 14:30:00,35.56,35.57,35.5,35.53,62300.0,26.6282,26.6357,26.5833,26.6058,62300.0
2013-02-07 14:35:00,35.52,35.52,35.48,35.48,87100.0,26.5983,26.5983,26.5683,26.5683,87100.0
2013-02-07 14:40:00,35.48,35.51,35.46,35.48,37000.0,26.5683,26.5908,26.5534,26.5683,37000.0
2013-02-07 14:45:00,35.47,35.51,35.46,35.5,24000.0,26.5608,26.5908,26.5534,26.5833,24000.0
2013-02-07 14:50:00,35.5,35.53,35.48,35.49,39400.0,26.5833,26.6058,26.5683,26.5758,39400.0
2013-02-07 14:55:00,35.48,35.52,35.48,35.51,24400.0,26.5683,26.5983,26.5683,26.5908,24400.0
2013-02-07 15:00:00,35.51,35.52,35.46,35.48,46700.0,26.5908,26.5983,26.5534,26.5683,46700.0
2013-02-07 15:05:00,35.49,35.57,35.49,35.49,39200.0,26.5758,26.6357,26.5758,26.5758,39200.0
2013-02-07 15:10:00,35.49,35.52,35.46,35.47,109600.0,26.5758,26.5983,26.5534,26.5608,109600.0
2013-02-07 15:15:00,35.47,35.48,35.45,35.46,32500.0,26.5608,26.5683,26.5459,26.5534,32500.0
2013-02-07 15:20:00,35.45,35.46,35.41,35.45,49400.0,26.5459,26.5534,26.5159,26.5459,49400.0
2013-02-07 15:25:00,35.44,35.45,35.41,35.43,73700.0,26.5384,26.5459,26.5159,26.5309,73700.0
2013-02-07 15:30:00,35.44,35.46,35.41,35.41,30100.0,26.5384,26.5534,26.5159,26.5159,30100.0
2013-02-07 15:35:00,35.4,35.51,35.34,35.46,161300.0,26.5084,26.5908,26.4635,26.5534,161300.0
2013-02-07 15:40:00,35.45,35.54,35.45,35.5,93300.0,26.5459,26.6133,26.5459,26.5833,93300.0
2013-02-07 15:45:00,35.5,35.53,35.45,35.53,73400.0,26.5833,26.6058,26.5459,26.6058,73400.0
2013-02-07 15:50:00,35.53,35.57,35.48,35.54,111900.0,26.6058,26.6357,26.5683,26.6133,111900.0
2013-02-07 15:55:00,35.54,35.57,35.53,35.57,189700.0,26.6133,26.6357,26.6058,26.6357,189700.0
2013-02-08 09:30:00,35.59,35.7,35.55,35.7,209400.0,26.6507,26.7331,26.6208,26.7331,209400.0
2013-02-08 09:35:00,35.7,35.8,35.66,35.7,116600.0,26.7331,26.808,26.7031,26.7331,116600.0
2013-02-08 09:40:00,35.73,35.88,35.73,35.8,86600.0,26.7555,26.8679,26.7555,26.808,86600.0
2013-02-08 09:45:00,35.81,35.87,35.76,35.81,52000.0,26.8154,26.8604,26.778,26.8154,52000.0
2013-02-08 09:50:00,35.78,35.86,35.76,35.83,49100.0,26.793,26.8529,26.778,26.8304,49100.0
2013-02-08 09:55:00,35.82,35.86,35.78,35.85,69800.0,26.8229,26.8529,26.793,26.8454,69800.0
2013-02-08 10:00:00,35.85,36.05,35.84,36.03,69100.0,26.8454,26.9952,26.8379,26.9802,69100.0
2013-02-08 10:05:00,36.04,36.07,35.98,35.98,66700.0,26.9877,27.0101,26.9427,26.9427,66700.0
2013-02-08 10:10:00,35.97,36.08,35.92,36.05,113500.0,26.9353,27.0176,26.8978,26.9952,113500.0
2013-02-08 10:15:00,36.06,36.11,35.92,35.94,321900.0,27.0027,27.0401,26.8978,26.9128,321900.0
2013-02-08 10:20:00,35.94,35.98,35.91,35.95,67100.0,26.9128,26.9427,26.8903,26.9203,67100.0
2013-02-08 10:25:00,35.96,36.0,35.9,35.9,152800.0,26.9278,26.9577,26.8828,26.8828,152800.0
2013-02-08 10:30:00,35.91,35.94,35.9,35.94,30700.0,26.8903,26.9128,26.8828,26.9128,30700.0
2013-02-08 10:35:00,35.94,35.95,35.89,35.89,41400.0,26.9128,26.9203,26.8754,26.8754,41400.0
2013-02-08 10:40:00,35.89,35.95,35.87,35.93,20900.0,26.8754,26.9203,26.8604,26.9053,20900.0
2013-02-08 10:45:00,35.93,35.94,35.9,35.91,33500.0,26.9053,26.9128,26.8828,26.8903,33500.0
2013-02-08 10:50:00,35.91,35.91,35.86,35.86,26900.0,26.8903,26.8903,26.8529,26.8529,26900.0
2013-02-08 10:55:00,35.87,35.94,35.85,35.93,23400.0,26.8604,26.9128,26.8454,26.9053,23400.0
2013-02-08 11:00:00,35.94,35.94,35.87,35.92,27300.0,26.9128,26.9128,26.8604,26.8978,27300.0
2013-02-08 11:05:00,35.92,35.94,35.91,35.92,17100.0,26.8978,26.9128,26.8903,26.8978,17100.0
2013-02-08 11:10:00,35.92,35.97,35.89,35.9,69600.0,26.8978,26.9353,26.8754,26.8828,69600.0
2013-02-08 11:15:00,35.91,36.01,35.91,35.99,15400.0,26.8903,26.9652,26.8903,26.9502,15400.0
2013-02-08 11:20:00,35.99,36.01,35.97,35.99,49300.0,26.9502,26.9652,26.9353,26.9502,49300.0
2013-02-08 11:25:00,35.99,36.0,35.9,35.96,293400.0,26.9502,26.9577,26.8828,26.9278,293400.0
2013-02-08 11:30:00,35.95,36.02,35.95,36.02,62200.0,26.9203,26.9727,26.9203,26.9727,62200.0
2013-02-08 11:35:00,36.03,36.11,36.02,36.11,39700.0,26.9802,27.0401,26.9727,27.0401,39700.0
2013-02-08 11:40:00,36.11,36.13,36.1,36.13,22500.0,27.0401,27.0551,27.0326,27.0551,22500.0
2013-02-08 11:45:00,36.13,36.16,36.09,36.11,76300.0,27.0551,27.0775,27.0251,27.0401,76300.0
2013-02-08 11:50:00,36.11,36.12,36.07,36.11,77800.0,27.0401,27.0476,27.0101,27.0401,77800.0
2013-02-08 11:55:00,36.11,36.18,36.04,36.04,68200.0,27.0401,27.0925,26.9877,26.9877,68200.0
2013-02-08 12:00:00,36.05,36.08,36.05,36.07,17100.0,26.9952,27.0176,26.9952,27.0101,17100.0
2013-02-08 12:05:00,36.08,36.09,36.06,36.08,21200.0,27.0176,27.0251,27.0027,27.0176,21200.0
2013-02-08 12:10:00,36.07,36.07,36.01,36.02,41800.0,27.0101,27.0101,26.9652,26.9727,41800.0
2013-02-08 12:15:00,36.01,36.02,35.97,35.97,74500.0,26.9652,26.9727,26.9353,26.9353,74500.0
2013-02-08 12:20:00,35.97,35.97,35.85,35.85,105700.0,26.9353,26.9353,26.8454,26.8454,105700.0
2013-02-08 12:25:00,35.86,35.91,35.83,35.91,19900.0,26.8529,26.8903,26.8304,26.8903,19900.0
2013-02-08 12:30:00,35.91,35.95,35.91,35.94,25500.0,26.8903,26.9203,26.8903,26.9128,25500.0
2013-02-08 12:35:00,35.93,35.94,35.91,35.91,26500.0,26.9053,26.9128,26.8903,26.8903,26500.0
2013-02-08 12:40:00,35.91,35.95,35.88,35.94,21200.0,26.8903,26.9203,26.8679,26.9128,21200.0
2013-02-08 12:45:00,35.94,35.96,35.93,35.96,18900.0,26.9128,26.9278,26.9053,26.9278,18900.0
2013-02-08 12:50:00,35.97,35.99,35.95,35.98,11100.0,26.9353,26.9502,26.9203,26.9427,11100.0
2013-02-08 12:55:00,35.98,36.0,35.96,35.98,14100.0,26.9427,26.9577,26.9278,26.9427,14100.0
2013-02-08 13:00:00,35.98,35.99,35.97,35.98,16200.0,26.9427,26.9502,26.9353,26.9427,16200.0
2013-02-08 13:05:00,35.97,35.97,35.89,35.9,38900.0,26.9353,26.9353,26.8754,26.8828,38900.0
2013-02-08 13:10:00,35.89,35.89,35.84,35.87,37900.0,26.8754,26.8754,26.8379,26.8604,37900.0
2013-02-08 13:15:00,35.87,35.87,35.8,35.8,30300.0,26.8604,26.8604,26.808,26.808,30300.0
2013-02-08 13:20:00,35.79,35.8,35.77,35.8,19300.0,26.8005,26.808,26.7855,26.808,19300.0
2013-02-08 13:25:00,35.81,35.85,35.81,35.83,37500.0,26.8154,26.8454,26.8154,26.8304,37500.0
2013-02-08 13:30:00,35.83,35.89,35.81,35.88,78100.0,26.8304,26.8754,26.8154,26.8679,78100.0
2013-02-08 13:35:00,35.88,35.91,35.88,35.9,16300.0,26.8679,26.8903,26.8679,26.8828,16300.0
2013-02-08 13:40:00,35.9,35.95,35.89,35.95,33700.0,26.8828,26.9203,26.8754,26.9203,33700.0
2013-02-08 13:45:00,35.95,35.95,35.89,35.89,22300.0,26.9203,26.9203,26.8754,26.8754,22300.0
2013-02-08 13:50:00,35.9,35.92,35.89,35.91,14100.0,26.8828,26.8978,26.8754,26.8903,14100.0
2013-02-08 13:55:00,35.91,35.92,35.88,35.92,19400.0,26.8903,26.8978,26.8679,26.8978,19400.0
2013-02-08 14:00:00,35.92,35.92,35.86,35.87,36700.0,26.8978,26.8978,26.8529,26.8604,36700.0
2013-02-08 14:05:00,35.87,35.9,35.85,35.87,32900.0,26.8604,26.8828,26.8454,26.8604,32900.0
2013-02-08 14:10:00,35.85,35.85,35.84,35.85,8100.0,26.8454,26.8454,26.8379,26.8454,8100.0
2013-02-08 14:15:00,35.86,35.86,35.83,35.84,12100.0,26.8529,26.8529,26.8304,26.8379,12100.0
2013-02-08 14:20:00,35.83,35.83,35.75,35.75,30200.0,26.8304,26.8304,26.7705,26.7705,30200.0
2013-02-08 14:25:00,35.75,35.76,35.73,35.76,42300.0,26.7705,26.778,26.7555,26.778,42300.0
2013-02-08 14:30:00,35.75,35.75,35.73,35.75,16800.0,26.7705,26.7705,26.7555,26.7705,16800.0
2013-02-08 14:35:00,35.74,35.76,35.7,35.71,37200.0,26.763,26.778,26.7331,26.7406,37200.0
2013-02-08 14:40:00,35.71,35.73,35.67,35.69,39800.0,26.7406,26.7555,26.7106,26.7256,39800.0
2013-02-08 14:45:00,35.69,35.7,35.65,35.65,32000.0,26.7256,26.7331,26.6956,26.6956,32000.0
2013-02-08 14:50:00,35.65,35.66,35.59,35.61,49600.0,26.6956,26.7031,26.6507,26.6657,49600.0
2013-02-08 14:55:00,35.61,35.63,35.6,35.61,49900.0,26.6657,26.6807,26.6582,26.6657,49900.0
2013-02-08 15:00:00,35.61,35.63,35.58,35.62,115300.0,26.6657,26.6807,26.6432,26.6732,115300.0
2013-02-08 15:05:00,35.63,35.73,35.62,35.72,92000.0,26.6807,26.7555,26.6732,26.7481,92000.0
2013-02-08 15:10:00,35.72,35.79,35.72,35.77,32700.0,26.7481,26.8005,26.7481,26.7855,32700.0
2013-02-08 15:15:00,35.78,35.78,35.74,35.75,37500.0,26.793,26.793,26.763,26.7705,37500.0
2013-02-08 15:20:00,35.75,35.75,35.7,35.7,35100.0,26.7705,26.7705,26.7331,26.7331,35100.0
2013-02-08 15:25:00,35.69,35.7,35.63,35.66,56700.0,26.7256,26.7331,26.6807,26.7031,56700.0
2013-02-08 15:30:00,35.66,35.67,35.62,35.67,49300.0,26.7031,26.7106,26.6732,26.7106,49300.0
2013-02-08 15:35:00,35.67,35.7,35.66,35.7,37400.0,26.7106,26.7331,26.7031,26.7331,37400.0
2013-02-08 15:40:00,35.7,35.76,35.7,35.75,46200.0,26.7331,26.778,26.7331,26.7705,46200.0
2013-02-08 15:45:00,35.75,35.79,35.75,35.77,68900.0,26.7705,26.8005,26.7705,26.7855,68900.0
2013-02-08 15:50:00,35.78,35.8,35.74,35.74,120100.0,26.793,26.808,26.763,26.763,120100.0
2013-02-08 15:55:00,35.75,35.75,35.7,35.75,141000.0,26.7705,26.7705,26.7331,26.7705,141000.0
2013-02-11 09:30:00,35.85,35.85,35.56,35.59,86200.0,26.8454,26.8454,26.6282,26.6507,86200.0
2013-02-11 09:35:00,35.59,35.61,35.41,35.49,83200.0,26.6507,26.6657,26.5159,26.5758,83200.0
2013-02-11 09:40:00,35.53,35.6,35.5,35.59,72400.0,26.6058,26.6582,26.5833,26.6507,72400.0
2013-02-11 09:45:00,35.6,35.6,35.52,35.59,27600.0,26.6582,26.6582,26.5983,26.6507,27600.0
2013-02-11 09:50:00,35.6,35.71,35.59,35.66,79500.0,26.6582,26.7406,26.6507,26.7031,79500.0
2013-02-11 09:55:00,35.65,35.65,35.56,35.61,63800.0,26.6956,26.6956,26.6282,26.6657,63800.0
2013-02-11 10:00:00,35.61,35.73,35.6,35.66,68200.0,26.6657,26.7555,26.6582,26.7031,68200.0
2013-02-11 10:05:00,35.65,35.81,35.65,35.78,84300.0,26.6956,26.8154,26.6956,26.793,84300.0
2013-02-11 10:10:00,35.78,35.79,35.61,35.62,98100.0,26.793,26.8005,26.6657,26.6732,98100.0
2013-02-11 10:15:00,35.63,35.7,35.53,35.56,175300.0,26.6807,26.7331,26.6058,26.6282,175300.0
2013-02-11 10:20:00,35.56,35.62,35.53,35.54,105200.0,26.6282,26.6732,26.6058,26.6133,105200.0
2013-02-11 10:25:00,35.53,35.55,35.49,35.52,25200.0,26.6058,26.6208,26.5758,26.5983,25200.0
2013-02-11 10:30:00,35.52,35.56,35.45,35.52,119100.0,26.5983,26.6282,26.5459,26.5983,119100.0
2013-02-11 10:35:00,35.52,35.55,35.41,35.44,92300.0,26.5983,26.6208,26.5159,26.5384,92300.0
2013-02-11 10:40:00,35.43,35.49,35.42,35.49,96000.0,26.5309,26.5758,26.5234,26.5758,96000.0
2013-02-11 10:45:00,35.49,35.52,35.43,35.46,96000.0,26.5758,26.5983,26.5309,26.5534,96000.0
2013-02-11 10:50:00,35.46,35.51,35.46,35.47,24100.0,26.5534,26.5908,26.5534,26.5608,24100.0
2013-02-11 10:55:00,35.47,35.53,35.47,35.48,48000.0,26.5608,26.6058,26.5608,26.5683,48000.0
2013-02-11 11:00:00,35.49,35.49,35.37,35.37,60300.0,26.5758,26.5758,26.486,26.486,60300.0
2013-02-11 11:05:00,35.37,35.37,35.26,35.29,70400.0,26.486,26.486,26.4036,26.4261,70400.0
2013-02-11 11:10:00,35.29,35.32,35.21,35.29,180800.0,26.4261,26.4485,26.3662,26.4261,180800.0
2013-02-11 11:15:00,35.29,35.5,35.29,35.5,48400.0,26.4261,26.5833,26.4261,26.5833,48400.0
2013-02-11 11:20:00,35.5,35.52,35.49,35.51,57300.0,26.5833,26.5983,26.5758,26.5908,57300.0
2013-02-11 11:25:00,35.51,35.53,35.45,35.46,44200.0,26.5908,26.6058,26.5459,26.5534,44200.0
2013-02-11 11:30:00,35.46,35.46,35.43,35.44,18000.0,26.5534,26.5534,26.5309,26.5384,18000.0
2013-02-11 11:35:00,35.44,35.47,35.43,35.47,11200.0,26.5384,26.5608,26.5309,26.5608,11200.0
2013-02-11 11:40:00,35.47,35.5,35.46,35.48,19700.0,26.5608,26.5833,26.5534,26.5683,19700.0
2013-02-11 11:45:00,35.46,35.5,35.45,35.48,18900.0,26.5534,26.5833,26.5459,26.5683,18900.0
2013-02-11 11:50:00,35.48,35.51,35.48,35.51,7200.0,26.5683,26.5908,26.5683,26.5908,7200.0
2013-02-11 11:55:00,35.52,35.58,35.5,35.57,81700.0,26.5983,26.6432,26.5833,26.6357,81700.0
2013-02-11 12:00:00,35.56,35.59,35.56,35.57,69600.0,26.6282,26.6507,26.6282,26.6357,69600.0
2013-02-11 12:05:00,35.57,35.57,35.51,35.51,25300.0,26.6357,26.6357,26.5908,26.5908,25300.0
2013-02-11 12:10:00,35.51,35.51,35.37,35.38,131700.0,26.5908,26.5908,26.486,26.4935,131700.0
2013-02-11 12:15:00,35.38,35.39,35.36,35.39,39800.0,26.4935,26.5009,26.4785,26.5009,39800.0
2013-02-11 12:20:00,35.39,35.43,35.38,35.39,31600.0,26.5009,26.5309,26.4935,26.5009,31600.0
2013-02-11 12:25:00,35.39,35.42,35.38,35.39,30600.0,26.5009,26.5234,26.4935,26.5009,30600.0
2013-02-11 12:30:00,35.39,35.4,35.37,35.4,26300.0,26.5009,26.5084,26.486,26.5084,26300.0
2013-02-11 12:35:00,35.4,35.41,35.38,35.39,12200.0,26.5084,26.5159,26.4935,26.5009,12200.0
2013-02-11 12:40:00,35.39,35.4,35.33,35.35,14700.0,26.5009,26.5084,26.456,26.471,14700.0
2013-02-11 12:45:00,35.35,35.35,35.3,35.3,19900.0,26.471,26.471,26.4335,26.4335,19900.0
2013-02-11 12:50:00,35.29,35.32,35.29,35.31,36300.0,26.4261,26.4485,26.4261,26.441,36300.0
2013-02-11 12:55:00,35.31,35.39,35.3,35.39,83600.0,26.441,26.5009,26.4335,26.5009,83600.0
2013-02-11 13:00:00,35.39,35.46,35.39,35.41,45600.0,26.5009,26.5534,26.5009,26.5159,45600.0
2013-02-11 13:05:00,35.41,35.42,35.32,35.32,41800.0,26.5159,26.5234,26.4485,26.4485,41800.0
2013-02-11 13:10:00,35.32,35.34,35.29,35.29,56500.0,26.4485,26.4635,26.4261,26.4261,56500.0
2013-02-11 13:15:00,35.29,35.29,35.16,35.16,126900.0,26.4261,26.4261,26.3287,26.3287,126900.0
2013-02-11 13:20:00,35.17,35.27,35.16,35.27,70800.0,26.3362,26.4111,26.3287,26.4111,70800.0
2013-02-11 13:25:00,35.27,35.27,35.19,35.25,97300.0,26.4111,26.4111,26.3512,26.3961,97300.0
2013-02-11 13:30:00,35.26,35.36,35.26,35.36,62900.0,26.4036,26.4785,26.4036,26.4785,62900.0
2013-02-11 13:35:00,35.35,35.37,35.34,35.37,31300.0,26.471,26.486,26.4635,26.486,31300.0
2013-02-11 13:40:00,35.37,35.37,35.32,35.32,45600.0,26.486,26.486,26.4485,26.4485,45600.0
2013-02-11 13:45:00,35.33,35.35,35.32,35.34,22400.0,26.456,26.471,26.4485,26.4635,22400.0
2013-02-11 13:50:00,35.34,35.34,35.26,35.27,29700.0,26.4635,26.4635,26.4036,26.4111,29700.0
2013-02-11 13:55:00,35.26,35.3,35.26,35.26,39300.0,26.4036,26.4335,26.4036,26.4036,39300.0
2013-02-11 14:00:00,35.27,35.28,35.24,35.26,37400.0,26.4111,26.4186,26.3886,26.4036,37400.0
2013-02-11 14:05:00,35.25,35.28,35.25,35.25,20100.0,26.3961,26.4186,26.3961,26.3961,20100.0
2013-02-11 14:10:00,35.25,35.25,35.23,35.25,20300.0,26.3961,26.3961,26.3811,26.3961,20300.0
2013-02-11 14:15:00,35.25,35.27,35.23,35.26,59300.0,26.3961,26.4111,26.3811,26.4036,59300.0
2013-02-11 14:20:00,35.26,35.31,35.26,35.31,36700.0,26.4036,26.441,26.4036,26.441,36700.0
2013-02-11 14:25:00,35.31,35.37,35.3,35.37,58500.0,26.441,26.486,26.4335,26.486,58500.0
2013-02-11 14:30:00,35.37,35.37,35.3,35.3,32400.0,26.486,26.486,26.4335,26.4335,32400.0
2013-02-11 14:35:00,35.3,35.35,35.27,35.32,44900.0,26.4335,26.471,26.4111,26.4485,44900.0
2013-02-11 14:40:00,35.31,35.32,35.2,35.2,39300.0,26.441,26.4485,26.3587,26.3587,39300.0
2013-02-11 14:45:00,35.19,35.26,35.16,35.24,54600.0,26.3512,26.4036,26.3287,26.3886,54600.0
2013-02-11 14:50:00,35.24,35.28,35.24,35.28,36000.0,26.3886,26.4186,26.3886,26.4186,36000.0
2013-02-11 14:55:00,35.27,35.3,35.25,35.27,25200.0,26.4111,26.4335,26.3961,26.4111,25200.0
2013-02-11 15:00:00,35.27,35.28,35.25,35.26,33700.0,26.4111,26.4186,26.3961,26.4036,33700.0
2013-02-11 15:05:00,35.26,35.27,35.2,35.24,37100.0,26.4036,26.4111,26.3587,26.3886,37100.0
2013-02-11 15:10:00,35.24,35.32,35.24,35.3,32600.0,26.3886,26.4485,26.3886,26.4335,32600.0
2013-02-11 15:15:00,35.31,35.31,35.27,35.29,34800.0,26.441,26.441,26.4111,26.4261,34800.0
2013-02-11 15:20:00,35.29,35.3,35.26,35.28,70700.0,26.4261,26.4335,26.4036,26.4186,70700.0
2013-02-11 15:25:00,35.28,35.28,35.25,35.26,37400.0,26.4186,26.4186,26.3961,26.4036,37400.0
2013-02-11 15:30:00,35.26,35.32,35.25,35.32,43100.0,26.4036,26.4485,26.3961,26.4485,43100.0
2013-02-11 15:35:00,35.32,35.35,35.32,35.35,39600.0,26.4485,26.471,26.4485,26.471,39600.0
2013-02-11 15:40:00,35.35,35.35,35.3,35.33,51800.0,26.471,26.471,26.4335,26.456,51800.0
2013-02-11 15:45:00,35.33,35.36,35.32,35.35,77300.0,26.456,26.4785,26.4485,26.471,77300.0
2013-02-11 15:50:00,35.35,35.35,35.32,35.34,130400.0,26.471,26.471,26.4485,26.4635,130400.0
2013-02-11 15:55:00,35.34,35.37,35.27,35.37,304500.0,26.4635,26.486,26.4111,26.486,304500.0
2013-02-12 09:30:00,36.0,36.06,35.79,35.88,236100.0,26.9577,27.0027,26.8005,26.8679,236100.0
2013-02-12 09:35:00,35.88,36.1,35.88,35.92,190100.0,26.8679,27.0326,26.8679,26.8978,190100.0
2013-02-12 09:40:00,35.95,36.07,35.87,36.0,77400.0,26.9203,27.0101,26.8604,26.9577,77400.0
2013-02-12 09:45:00,36.0,36.02,35.9,35.9,60100.0,26.9577,26.9727,26.8828,26.8828,60100.0
2013-02-12 09:50:00,35.9,36.0,35.89,35.95,67100.0,26.8828,26.9577,26.8754,26.9203,67100.0
2013-02-12 09:55:00,35.95,35.96,35.8,35.84,62000.0,26.9203,26.9278,26.808,26.8379,62000.0
2013-02-12 10:00:00,35.84,35.88,35.75,35.8,63600.0,26.8379,26.8679,26.7705,26.808,63600.0
2013-02-12 10:05:00,35.81,35.84,35.78,35.83,63200.0,26.8154,26.8379,26.793,26.8304,63200.0
2013-02-12 10:10:00,35.83,35.83,35.72,35.75,85800.0,26.8304,26.8304,26.7481,26.7705,85800.0
2013-02-12 10:15:00,35.75,35.88,35.75,35.88,49000.0,26.7705,26.8679,26.7705,26.8679,49000.0
2013-02-12 10:20:00,35.88,35.94,35.83,35.94,75900.0,26.8679,26.9128,26.8304,26.9128,75900.0
2013-02-12 10:25:00,35.94,35.96,35.83,35.83,54300.0,26.9128,26.9278,26.8304,26.8304,54300.0
2013-02-12 10:30:00,35.84,35.84,35.8,35.8,37700.0,26.8379,26.8379,26.808,26.808,37700.0
2013-02-12 10:35:00,35.82,35.84,35.77,35.77,47600.0,26.8229,26.8379,26.7855,26.7855,47600.0
2013-02-12 10:40:00,35.77,35.82,35.75,35.81,39500.0,26.7855,26.8229,26.7705,26.8154,39500.0
2013-02-12 10:45:00,35.82,35.85,35.82,35.83,16700.0,26.8229,26.8454,26.8229,26.8304,16700.0
2013-02-12 10:50:00,35.83,35.85,35.79,35.81,23900.0,26.8304,26.8454,26.8005,26.8154,23900.0
2013-02-12 10:55:00,35.8,35.85,35.79,35.82,26900.0,26.808,26.8454,26.8005,26.8229,26900.0
2013-02-12 11:00:00,35.84,35.87,35.82,35.87,17400.0,26.8379,26.8604,26.8229,26.8604,17400.0
2013-02-12 11:05:00,35.86,35.92,35.86,35.91,56200.0,26.8529,26.8978,26.8529,26.8903,56200.0
2013-02-12 11:10:00,35.91,35.93,35.85,35.92,37400.0,26.8903,26.9053,26.8454,26.8978,37400.0
2013-02-12 11:15:00,35.92,35.92,35.84,35.85,69900.0,26.8978,26.8978,26.8379,26.8454,69900.0
2013-02-12 11:20:00,35.86,35.86,35.8,35.84,37000.0,26.8529,26.8529,26.808,26.8379,37000.0
2013-02-12 11:25:00,35.85,35.85,35.79,35.8,21000.0,26.8454,26.8454,26.8005,26.808,21000.0
2013-02-12 11:30:00,35.8,35.89,35.8,35.89,26500.0,26.808,26.8754,26.808,26.8754,26500.0
2013-02-12 11:35:00,35.89,35.91,35.87,35.87,28700.0,26.8754,26.8903,26.8604,26.8604,28700.0
2013-02-12 11:40:00,35.86,35.89,35.84,35.88,19500.0,26.8529,26.8754,26.8379,26.8679,19500.0
2013-02-12 11:45:00,35.88,35.88,35.77,35.78,64100.0,26.8679,26.8679,26.7855,26.793,64100.0
2013-02-12 11:50:00,35.79,35.79,35.72,35.73,28700.0,26.8005,26.8005,26.7481,26.7555,28700.0
2013-02-12 11:55:00,35.72,35.73,35.65,35.66,44400.0,26.7481,26.7555,26.6956,26.7031,44400.0
2013-02-12 12:00:00,35.66,35.66,35.59,35.61,29700.0,26.7031,26.7031,26.6507,26.6657,29700.0
2013-02-12 12:05:00,35.61,35.61,35.53,35.57,34500.0,26.6657,26.6657,26.6058,26.6357,34500.0
2013-02-12 12:10:00,35.57,35.62,35.55,35.57,80100.0,26.6357,26.6732,26.6208,26.6357,80100.0
2013-02-12 12:15:00,35.58,35.65,35.57,35.65,30000.0,26.6432,26.6956,26.6357,26.6956,30000.0
2013-02-12 12:20:00,35.65,35.69,35.63,35.66,13200.0,26.6956,26.7256,26.6807,26.7031,13200.0
2013-02-12 12:25:00,35.67,35.68,35.62,35.65,24100.0,26.7106,26.7181,26.6732,26.6956,24100.0
2013-02-12 12:30:00,35.65,35.66,35.63,35.65,11500.0,26.6956,26.7031,26.6807,26.6956,11500.0
2013-02-12 12:35:00,35.65,35.7,35.64,35.7,20300.0,26.6956,26.7331,26.6881,26.7331,20300.0
2013-02-12 12:40:00,35.7,35.74,35.69,35.73,19600.0,26.7331,26.763,26.7256,26.7555,19600.0
2013-02-12 12:45:00,35.73,35.73,35.7,35.71,14300.0,26.7555,26.7555,26.7331,26.7406,14300.0
2013-02-12 12:50:00,35.71,35.76,35.69,35.74,16800.0,26.7406,26.778,26.7256,26.763,16800.0
2013-02-12 12:55:00,35.75,35.79,35.72,35.78,16100.0,26.7705,26.8005,26.7481,26.793,16100.0
2013-02-12 13:00:00,35.78,35.79,35.72,35.72,19300.0,26.793,26.8005,26.7481,26.7481,19300.0
2013-02-12 13:05:00,35.72,35.72,35.64,35.66,49100.0,26.7481,26.7481,26.6881,26.7031,49100.0
2013-02-12 13:10:00,35.66,35.66,35.6,35.66,53500.0,26.7031,26.7031,26.6582,26.7031,53500.0
2013-02-12 13:15:00,35.65,35.68,35.62,35.62,51300.0,26.6956,26.7181,26.6732,26.6732,51300.0
2013-02-12 13:20:00,35.62,35.63,35.57,35.58,51300.0,26.6732,26.6807,26.6357,26.6432,51300.0
2013-02-12 13:25:00,35.58,35.63,35.58,35.58,47200.0,26.6432,26.6807,26.6432,26.6432,47200.0
2013-02-12 13:30:00,35.59,35.65,35.56,35.65,57500.0,26.6507,26.6956,26.6282,26.6956,57500.0
2013-02-12 13:35:00,35.64,35.68,35.63,35.66,20300.0,26.6881,26.7181,26.6807,26.7031,20300.0
2013-02-12 13:40:00,35.66,35.72,35.65,35.71,18100.0,26.7031,26.7481,26.6956,26.7406,18100.0
2013-02-12 13:45:00,35.71,35.72,35.7,35.72,34300.0,26.7406,26.7481,26.7331,26.7481,34300.0
2013-02-12 13:50:00,35.72,35.72,35.6,35.6,15800.0,26.7481,26.7481,26.6582,26.6582,15800.0
2013-02-12 13:55:00,35.6,35.6,35.52,35.53,14000.0,26.6582,26.6582,26.5983,26.6058,14000.0
2013-02-12 14:00:00,35.55,35.56,35.51,35.52,14400.0,26.6208,26.6282,26.5908,26.5983,14400.0
2013-02-12 14:05:00,35.52,35.55,35.51,35.51,20200.0,26.5983,26.6208,26.5908,26.5908,20200.0
2013-02-12 14:10:00,35.51,35.54,35.51,35.51,22900.0,26.5908,26.6133,26.5908,26.5908,22900.0
2013-02-12 14:15:00,35.51,35.51,35.4,35.41,123500.0,26.5908,26.5908,26.5084,26.5159,123500.0
2013-02-12 14:20:00,35.41,35.42,35.37,35.38,74900.0,26.5159,26.5234,26.486,26.4935,74900.0
2013-02-12 14:25:00,35.37,35.46,35.37,35.38,51400.0,26.486,26.5534,26.486,26.4935,51400.0
2013-02-12 14:30:00,35.37,35.39,35.36,35.39,40500.0,26.486,26.5009,26.4785,26.5009,40500.0
2013-02-12 14:35:00,35.38,35.4,35.34,35.35,52600.0,26.4935,26.5084,26.4635,26.471,52600.0
2013-02-12 14:40:00,35.35,35.38,35.35,35.38,41100.0,26.471,26.4935,26.471,26.4935,41100.0
2013-02-12 14:45:00,35.38,35.39,35.3,35.33,59700.0,26.4935,26.5009,26.4335,26.456,59700.0
2013-02-12 14:50:00,35.33,35.37,35.33,35.35,83900.0,26.456,26.486,26.456,26.471,83900.0
2013-02-12 14:55:00,35.36,35.36,35.26,35.26,64400.0,26.4785,26.4785,26.4036,26.4036,64400.0
2013-02-12 15:00:00,35.26,35.29,35.26,35.27,73500.0,26.4036,26.4261,26.4036,26.4111,73500.0
2013-02-12 15:05:00,35.27,35.43,35.27,35.41,102600.0,26.4111,26.5309,26.4111,26.5159,102600.0
2013-02-12 15:10:00,35.43,35.47,35.42,35.47,49900.0,26.5309,26.5608,26.5234,26.5608,49900.0
2013-02-12 15:15:00,35.47,35.47,35.45,35.45,85100.0,26.5608,26.5608,26.5459,26.5459,85100.0
2013-02-12 15:20:00,35.45,35.46,35.29,35.3,71600.0,26.5459,26.5534,26.4261,26.4335,71600.0
2013-02-12 15:25:00,35.3,35.31,35.26,35.29,85800.0,26.4335,26.441,26.4036,26.4261,85800.0
2013-02-12 15:30:00,35.28,35.37,35.28,35.37,76500.0,26.4186,26.486,26.4186,26.486,76500.0
2013-02-12 15:35:00,35.37,35.44,35.36,35.44,102100.0,26.486,26.5384,26.4785,26.5384,102100.0
2013-02-12 15:40:00,35.44,35.47,35.4,35.41,63300.0,26.5384,26.5608,26.5084,26.5159,63300.0
2013-02-12 15:45:00,35.41,35.41,35.31,35.31,101900.0,26.5159,26.5159,26.441,26.441,101900.0
2013-02-12 15:50:00,35.32,35.39,35.31,35.39,102100.0,26.4485,26.5009,26.441,26.5009,102100.0
2013-02-12 15:55:00,35.39,35.43,35.36,35.43,170700.0,26.5009,26.5309,26.4785,26.5309,170700.0
2013-02-13 09:30:00,35.41,35.59,35.35,35.45,66400.0,26.5159,26.6507,26.471,26.5459,66400.0
2013-02-13 09:35:00,35.44,35.49,35.26,35.43,73200.0,26.5384,26.5758,26.4036,26.5309,73200.0
2013-02-13 09:40:00,35.43,35.5,35.35,35.39,83700.0,26.5309,26.5833,26.471,26.5009,83700.0
2013-02-13 09:45:00,35.39,35.43,35.3,35.4,26700.0,26.5009,26.5309,26.4335,26.5084,26700.0
2013-02-13 09:50:00,35.38,35.41,35.32,35.36,28700.0,26.4935,26.5159,26.4485,26.4785,28700.0
2013-02-13 09:55:00,35.36,35.49,35.35,35.47,32600.0,26.4785,26.5758,26.471,26.5608,32600.0
2013-02-13 10:00:00,35.47,35.49,35.36,35.37,21700.0,26.5608,26.5758,26.4785,26.486,21700.0
2013-02-13 10:05:00,35.37,35.45,35.35,35.37,27500.0,26.486,26.5459,26.471,26.486,27500.0
2013-02-13 10:10:00,35.36,35.4,35.2,35.24,37600.0,26.4785,26.5084,26.3587,26.3886,37600.0
2013-02-13 10:15:00,35.24,35.26,35.12,35.2,66500.0,26.3886,26.4036,26.2988,26.3587,66500.0
2013-02-13 10:20:00,35.2,35.25,35.09,35.2,38300.0,26.3587,26.3961,26.2763,26.3587,38300.0
2013-02-13 10:25:00,35.22,35.22,35.13,35.15,23200.0,26.3736,26.3736,26.3062,26.3212,23200.0
2013-02-13 10:30:00,35.16,35.22,35.08,35.15,15700.0,26.3287,26.3736,26.2688,26.3212,15700.0
2013-02-13 10:35:00,35.16,35.19,35.1,35.14,188300.0,26.3287,26.3512,26.2838,26.3137,188300.0
2013-02-13 10:40:00,35.14,35.2,35.14,35.18,86800.0,26.3137,26.3587,26.3137,26.3437,86800.0
2013-02-13 10:45:00,35.17,35.21,35.11,35.15,144800.0,26.3362,26.3662,26.2913,26.3212,144800.0
2013-02-13 10:50:00,35.14,35.21,35.14,35.2,23900.0,26.3137,26.3662,26.3137,26.3587,23900.0
2013-02-13 10:55:00,35.21,35.26,35.16,35.18,31000.0,26.3662,26.4036,26.3287,26.3437,31000.0
2013-02-13 11:00:00,35.17,35.24,35.1,35.15,51400.0,26.3362,26.3886,26.2838,26.3212,51400.0
2013-02-13 11:05:00,35.15,35.21,35.13,35.21,16900.0,26.3212,26.3662,26.3062,26.3662,16900.0
2013-02-13 11:10:00,35.21,35.23,35.14,35.17,30200.0,26.3662,26.3811,26.3137,26.3362,30200.0
2013-02-13 11:15:00,35.18,35.2,35.05,35.05,25600.0,26.3437,26.3587,26.2463,26.2463,25600.0
2013-02-13 11:20:00,35.05,35.06,34.96,35.0,24000.0,26.2463,26.2538,26.1789,26.2089,24000.0
2013-02-13 11:25:00,35.0,35.03,34.91,34.93,53500.0,26.2089,26.2314,26.1415,26.1565,53500.0
2013-02-13 11:30:00,34.93,35.01,34.9,34.92,78000.0,26.1565,26.2164,26.134,26.149,78000.0
2013-02-13 11:35:00,34.91,34.95,34.86,34.87,22300.0,26.1415,26.1715,26.1041,26.1116,22300.0
2013-02-13 11:40:00,34.87,34.89,34.8,34.85,126000.0,26.1116,26.1265,26.0591,26.0966,126000.0
2013-02-13 11:45:00,34.85,34.85,34.76,34.77,47900.0,26.0966,26.0966,26.0292,26.0367,47900.0
2013-02-13 11:50:00,34.76,34.82,34.72,34.75,28400.0,26.0292,26.0741,25.9992,26.0217,28400.0
2013-02-13 11:55:00,34.75,34.77,34.71,34.75,41400.0,26.0217,26.0367,25.9917,26.0217,41400.0
2013-02-13 12:00:00,34.75,34.83,34.7,34.81,101300.0,26.0217,26.0816,25.9843,26.0666,101300.0
2013-02-13 12:05:00,34.8,34.82,34.73,34.8,46000.0,26.0591,26.0741,26.0067,26.0591,46000.0
2013-02-13 12:10:00,34.79,34.82,34.77,34.79,58300.0,26.0516,26.0741,26.0367,26.0516,58300.0
2013-02-13 12:15:00,34.79,35.03,34.79,35.03,103500.0,26.0516,26.2314,26.0516,26.2314,103500.0
2013-02-13 12:20:00,35.03,35.03,34.95,34.98,82500.0,26.2314,26.2314,26.1715,26.1939,82500.0
2013-02-13 12:25:00,34.99,35.03,34.97,35.02,28300.0,26.2014,26.2314,26.1864,26.2239,28300.0
2013-02-13 12:30:00,35.02,35.02,34.97,34.98,28200.0,26.2239,26.2239,26.1864,26.1939,28200.0
2013-02-13 12:35:00,34.99,35.15,34.97,35.14,80600.0,26.2014,26.3212,26.1864,26.3137,80600.0
2013-02-13 12:40:00,35.13,35.14,35.06,35.12,68600.0,26.3062,26.3137,26.2538,26.2988,68600.0
2013-02-13 12:45:00,35.12,35.22,35.11,35.18,58300.0,26.2988,26.3736,26.2913,26.3437,58300.0
2013-02-13 12:50:00,35.18,35.29,35.17,35.25,58700.0,26.3437,26.4261,26.3362,26.3961,58700.0
2013-02-13 12:55:00,35.25,35.27,35.24,35.26,42600.0,26.3961,26.4111,26.3886,26.4036,42600.0
2013-02-13 13:00:00,35.26,35.43,35.21,35.4,133800.0,26.4036,26.5309,26.3662,26.5084,133800.0
2013-02-13 13:05:00,35.41,35.52,35.37,35.46,52500.0,26.5159,26.5983,26.486,26.5534,52500.0
2013-02-13 13:10:00,35.46,35.5,35.43,35.46,75900.0,26.5534,26.5833,26.5309,26.5534,75900.0
2013-02-13 13:15:00,35.46,35.52,35.42,35.52,37300.0,26.5534,26.5983,26.5234,26.5983,37300.0
2013-02-13 13:20:00,35.51,35.67,35.5,35.62,88100.0,26.5908,26.7106,26.5833,26.6732,88100.0
2013-02-13 13:25:00,35.62,35.78,35.58,35.75,109700.0,26.6732,26.793,26.6432,26.7705,109700.0
2013-02-13 13:30:00,35.75,35.9,35.71,35.89,127500.0,26.7705,26.8828,26.7406,26.8754,127500.0
2013-02-13 13:35:00,35.89,36.0,35.87,35.94,145500.0,26.8754,26.9577,26.8604,26.9128,145500.0
2013-02-13 13:40:00,35.93,35.94,35.81,35.88,115500.0,26.9053,26.9128,26.8154,26.8679,115500.0
2013-02-13 13:45:00,35.88,36.0,35.8,35.99,152500.0,26.8679,26.9577,26.808,26.9502,152500.0
2013-02-13 13:50:00,35.98,36.0,35.89,35.9,105100.0,26.9427,26.9577,26.8754,26.8828,105100.0
2013-02-13 13:55:00,35.9,35.93,35.76,35.78,97400.0,26.8828,26.9053,26.778,26.793,97400.0
2013-02-13 14:00:00,35.79,35.93,35.77,35.93,86000.0,26.8005,26.9053,26.7855,26.9053,86000.0
2013-02-13 14:05:00,35.93,35.93,35.79,35.83,126700.0,26.9053,26.9053,26.8005,26.8304,126700.0
2013-02-13 14:10:00,35.83,35.95,35.82,35.95,54000.0,26.8304,26.9203,26.8229,26.9203,54000.0
2013-02-13 14:15:00,35.95,35.99,35.95,35.97,69300.0,26.9203,26.9502,26.9203,26.9353,69300.0
2013-02-13 14:20:00,35.98,36.05,35.94,35.96,136700.0,26.9427,26.9952,26.9128,26.9278,136700.0
2013-02-13 14:25:00,35.95,36.03,35.95,36.02,56800.0,26.9203,26.9802,26.9203,26.9727,56800.0
2013-02-13 14:30:00,36.01,36.01,35.88,35.91,80100.0,26.9652,26.9652,26.8679,26.8903,80100.0
2013-02-13 14:35:00,35.91,35.95,35.87,35.94,117200.0,26.8903,26.9203,26.8604,26.9128,117200.0
2013-02-13 14:40:00,35.93,35.98,35.91,35.97,189000.0,26.9053,26.9427,26.8903,26.9353,189000.0
2013-02-13 14:45:00,35.97,36.19,35.97,36.12,122100.0,26.9353,27.1,26.9353,27.0476,122100.0
2013-02-13 14:50:00,36.13,36.13,35.93,35.95,154600.0,27.0551,27.0551,26.9053,26.9203,154600.0
2013-02-13 14:55:00,35.95,36.0,35.9,35.96,157200.0,26.9203,26.9577,26.8828,26.9278,157200.0
2013-02-13 15:00:00,35.96,35.97,35.81,35.83,192200.0,26.9278,26.9353,26.8154,26.8304,192200.0
2013-02-13 15:05:00,35.82,35.83,35.72,35.79,158200.0,26.8229,26.8304,26.7481,26.8005,158200.0
2013-02-13 15:10:00,35.79,35.95,35.75,35.94,206700.0,26.8005,26.9203,26.7705,26.9128,206700.0
2013-02-13 15:15:00,35.94,36.0,35.92,35.92,178700.0,26.9128,26.9577,26.8978,26.8978,178700.0
2013-02-13 15:20:00,35.92,35.94,35.84,35.84,128100.0,26.8978,26.9128,26.8379,26.8379,128100.0
2013-02-13 15:25:00,35.84,35.92,35.84,35.91,114000.0,26.8379,26.8978,26.8379,26.8903,114000.0
2013-02-13 15:30:00,35.91,36.06,35.9,36.01,312200.0,26.8903,27.0027,26.8828,26.9652,312200.0
2013-02-13 15:35:00,36.01,36.09,36.01,36.09,221100.0,26.9652,27.0251,26.9652,27.0251,221100.0
2013-02-13 15:40:00,36.09,36.09,35.85,35.85,281300.0,27.0251,27.0251,26.8454,26.8454,281300.0
2013-02-13 15:45:00,35.85,36.01,35.81,35.95,311000.0,26.8454,26.9652,26.8154,26.9203,311000.0
2013-02-13 15:50:00,35.94,35.97,35.8,35.87,268900.0,26.9128,26.9353,26.808,26.8604,268900.0
2013-02-13 15:55:00,35.84,35.93,35.74,35.83,464200.0,26.8379,26.9053,26.763,26.8304,464200.0
2013-02-14 09:30:00,34.99,35.13,34.0,34.85,440600.0,26.2014,26.3062,25.4601,26.0966,440600.0
2013-02-14 09:35:00,34.82,35.8,34.8,35.54,630200.0,26.0741,26.808,26.0591,26.6133,630200.0
2013-02-14 09:40:00,35.54,35.65,35.39,35.54,337000.0,26.6133,26.6956,26.5009,26.6133,337000.0
2013-02-14 09:45:00,35.53,35.55,35.14,35.22,407800.0,26.6058,26.6208,26.3137,26.3736,407800.0
2013-02-14 09:50:00,35.17,35.39,35.13,35.13,126400.0,26.3362,26.5009,26.3062,26.3062,126400.0
2013-02-14 09:55:00,35.13,35.19,34.81,34.82,272800.0,26.3062,26.3512,26.0666,26.0741,272800.0
2013-02-14 10:00:00,34.82,35.08,34.79,34.94,240400.0,26.0741,26.2688,26.0516,26.164,240400.0
2013-02-14 10:05:00,34.93,34.96,34.74,34.74,216800.0,26.1565,26.1789,26.0142,26.0142,216800.0
2013-02-14 10:10:00,34.72,34.93,34.6,34.93,226500.0,25.9992,26.1565,25.9094,26.1565,226500.0
2013-02-14 10:15:00,34.93,35.03,34.83,34.9,209000.0,26.1565,26.2314,26.0816,26.134,209000.0
2013-02-14 10:20:00,34.9,34.99,34.89,34.99,92900.0,26.134,26.2014,26.1265,26.2014,92900.0
2013-02-14 10:25:00,34.98,35.04,34.98,35.0,232900.0,26.1939,26.2389,26.1939,26.2089,232900.0
2013-02-14 10:30:00,35.0,35.01,34.8,34.82,128200.0,26.2089,26.2164,26.0591,26.0741,128200.0
2013-02-14 10:35:00,34.83,34.95,34.8,34.82,99200.0,26.0816,26.1715,26.0591,26.0741,99200.0
2013-02-14 10:40:00,34.81,34.86,34.76,34.8,73000.0,26.0666,26.1041,26.0292,26.0591,73000.0
2013-02-14 10:45:00,34.81,34.92,34.79,34.91,94700.0,26.0666,26.149,26.0516,26.1415,94700.0
2013-02-14 10:50:00,34.91,34.94,34.88,34.9,140800.0,26.1415,26.164,26.119,26.134,140800.0
2013-02-14 10:55:00,34.91,35.0,34.91,34.99,96100.0,26.1415,26.2089,26.1415,26.2014,96100.0
2013-02-14 11:00:00,34.99,35.0,34.89,34.9,71700.0,26.2014,26.2089,26.1265,26.134,71700.0
2013-02-14 11:05:00,34.9,35.0,34.89,34.99,110800.0,26.134,26.2089,26.1265,26.2014,110800.0
2013-02-14 11:10:00,35.0,35.09,34.98,34.98,100600.0,26.2089,26.2763,26.1939,26.1939,100600.0
2013-02-14 11:15:00,34.98,35.0,34.95,35.0,36200.0,26.1939,26.2089,26.1715,26.2089,36200.0
2013-02-14 11:20:00,35.0,35.08,34.99,35.01,100900.0,26.2089,26.2688,26.2014,26.2164,100900.0
2013-02-14 11:25:00,35.01,35.02,34.99,35.02,43100.0,26.2164,26.2239,26.2014,26.2239,43100.0
2013-02-14 11:30:00,35.02,35.16,35.02,35.14,233300.0,26.2239,26.3287,26.2239,26.3137,233300.0
2013-02-14 11:35:00,35.13,35.33,35.12,35.17,112200.0,26.3062,26.456,26.2988,26.3362,112200.0
2013-02-14 11:40:00,35.16,35.23,35.11,35.21,109300.0,26.3287,26.3811,26.2913,26.3662,109300.0
2013-02-14 11:45:00,35.22,35.29,35.21,35.29,116400.0,26.3736,26.4261,26.3662,26.4261,116400.0
2013-02-14 11:50:00,35.29,35.33,35.28,35.3,50300.0,26.4261,26.456,26.4186,26.4335,50300.0
2013-02-14 11:55:00,35.3,35.36,35.25,35.25,90500.0,26.4335,26.4785,26.3961,26.3961,90500.0
2013-02-14 12:00:00,35.25,35.26,35.2,35.24,43700.0,26.3961,26.4036,26.3587,26.3886,43700.0
2013-02-14 12:05:00,35.24,35.27,35.13,35.13,50300.0,26.3886,26.4111,26.3062,26.3062,50300.0
2013-02-14 12:10:00,35.12,35.25,35.1,35.23,48200.0,26.2988,26.3961,26.2838,26.3811,48200.0
2013-02-14 12:15:00,35.24,35.25,35.19,35.21,36200.0,26.3886,26.3961,26.3512,26.3662,36200.0
2013-02-14 12:20:00,35.21,35.3,35.2,35.25,35300.0,26.3662,26.4335,26.3587,26.3961,35300.0
2013-02-14 12:25:00,35.25,35.25,35.21,35.22,32800.0,26.3961,26.3961,26.3662,26.3736,32800.0
2013-02-14 12:30:00,35.21,35.25,35.18,35.2,81700.0,26.3662,26.3961,26.3437,26.3587,81700.0
2013-02-14 12:35:00,35.2,35.2,35.19,35.2,31000.0,26.3587,26.3587,26.3512,26.3587,31000.0
2013-02-14 12:40:00,35.2,35.23,35.19,35.21,35900.0,26.3587,26.3811,26.3512,26.3662,35900.0
2013-02-14 12:45:00,35.21,35.23,35.2,35.22,45200.0,26.3662,26.3811,26.3587,26.3736,45200.0
2013-02-14 12:50:00,35.21,35.27,35.18,35.27,41100.0,26.3662,26.4111,26.3437,26.4111,41100.0
2013-02-14 12:55:00,35.26,35.33,35.24,35.25,32400.0,26.4036,26.456,26.3886,26.3961,32400.0
2013-02-14 13:00:00,35.25,35.25,35.22,35.23,67300.0,26.3961,26.3961,26.3736,26.3811,67300.0
2013-02-14 13:05:00,35.23,35.32,35.23,35.29,52000.0,26.3811,26.4485,26.3811,26.4261,52000.0
2013-02-14 13:10:00,35.28,35.32,35.28,35.29,33600.0,26.4186,26.4485,26.4186,26.4261,33600.0
2013-02-14 13:15:00,35.29,35.32,35.28,35.29,71300.0,26.4261,26.4485,26.4186,26.4261,71300.0
2013-02-14 13:20:00,35.28,35.31,35.22,35.22,33200.0,26.4186,26.441,26.3736,26.3736,33200.0
2013-02-14 13:25:00,35.22,35.23,35.17,35.18,49500.0,26.3736,26.3811,26.3362,26.3437,49500.0
2013-02-14 13:30:00,35.17,35.23,35.17,35.22,57400.0,26.3362,26.3811,26.3362,26.3736,57400.0
2013-02-14 13:35:00,35.23,35.23,35.19,35.21,36800.0,26.3811,26.3811,26.3512,26.3662,36800.0
2013-02-14 13:40:00,35.21,35.29,35.2,35.29,81100.0,26.3662,26.4261,26.3587,26.4261,81100.0
2013-02-14 13:45:00,35.28,35.28,35.19,35.21,42900.0,26.4186,26.4186,26.3512,26.3662,42900.0
2013-02-14 13:50:00,35.2,35.2,35.19,35.2,29100.0,26.3587,26.3587,26.3512,26.3587,29100.0
2013-02-14 13:55:00,35.2,35.21,35.19,35.19,28100.0,26.3587,26.3662,26.3512,26.3512,28100.0
2013-02-14 14:00:00,35.2,35.21,35.19,35.2,16000.0,26.3587,26.3662,26.3512,26.3587,16000.0
2013-02-14 14:05:00,35.2,35.26,35.2,35.23,75700.0,26.3587,26.4036,26.3587,26.3811,75700.0
2013-02-14 14:10:00,35.23,35.24,35.19,35.22,38900.0,26.3811,26.3886,26.3512,26.3736,38900.0
2013-02-14 14:15:00,35.22,35.29,35.22,35.26,99400.0,26.3736,26.4261,26.3736,26.4036,99400.0
2013-02-14 14:20:00,35.25,35.4,35.25,35.38,63400.0,26.3961,26.5084,26.3961,26.4935,63400.0
2013-02-14 14:25:00,35.38,35.44,35.37,35.38,48300.0,26.4935,26.5384,26.486,26.4935,48300.0
2013-02-14 14:30:00,35.38,35.38,35.34,35.34,89400.0,26.4935,26.4935,26.4635,26.4635,89400.0
2013-02-14 14:35:00,35.34,35.44,35.34,35.37,52300.0,26.4635,26.5384,26.4635,26.486,52300.0
2013-02-14 14:40:00,35.36,35.37,35.32,35.34,30600.0,26.4785,26.486,26.4485,26.4635,30600.0
2013-02-14 14:45:00,35.33,35.33,35.28,35.3,44300.0,26.456,26.456,26.4186,26.4335,44300.0
2013-02-14 14:50:00,35.3,35.31,35.28,35.3,40000.0,26.4335,26.441,26.4186,26.4335,40000.0
2013-02-14 14:55:00,35.31,35.4,35.3,35.38,105600.0,26.441,26.5084,26.4335,26.4935,105600.0
2013-02-14 15:00:00,35.38,35.46,35.38,35.45,55000.0,26.4935,26.5534,26.4935,26.5459,55000.0
2013-02-14 15:05:00,35.45,35.48,35.45,35.47,51700.0,26.5459,26.5683,26.5459,26.5608,51700.0
2013-02-14 15:10:00,35.47,35.61,35.47,35.6,142400.0,26.5608,26.6657,26.5608,26.6582,142400.0
2013-02-14 15:15:00,35.6,35.71,35.6,35.7,107900.0,26.6582,26.7406,26.6582,26.7331,107900.0
2013-02-14 15:20:00,35.71,35.87,35.7,35.86,304100.0,26.7406,26.8604,26.7331,26.8529,304100.0
2013-02-14 15:25:00,35.86,35.92,35.8,35.81,144000.0,26.8529,26.8978,26.808,26.8154,144000.0
2013-02-14 15:30:00,35.82,35.82,35.72,35.72,109900.0,26.8229,26.8229,26.7481,26.7481,109900.0
2013-02-14 15:35:00,35.72,35.73,35.65,35.66,76100.0,26.7481,26.7555,26.6956,26.7031,76100.0
2013-02-14 15:40:00,35.66,35.76,35.64,35.75,160500.0,26.7031,26.778,26.6881,26.7705,160500.0
2013-02-14 15:45:00,35.75,35.8,35.74,35.79,203700.0,26.7705,26.808,26.763,26.8005,203700.0
2013-02-14 15:50:00,35.79,35.82,35.79,35.82,207900.0,26.8005,26.8229,26.8005,26.8229,207900.0
2013-02-14 15:55:00,35.83,35.87,35.79,35.86,458400.0,26.8304,26.8604,26.8005,26.8529,458400.0
2013-02-15 09:30:00,35.69,36.08,35.65,35.91,461300.0,26.7256,27.0176,26.6956,26.8903,461300.0
2013-02-15 09:35:00,35.92,36.0,35.85,35.95,84100.0,26.8978,26.9577,26.8454,26.9203,84100.0
2013-02-15 09:40:00,35.94,35.95,35.93,35.94,79100.0,26.9128,26.9203,26.9053,26.9128,79100.0
2013-02-15 09:45:00,35.95,35.95,35.85,35.85,96200.0,26.9203,26.9203,26.8454,26.8454,96200.0
2013-02-15 09:50:00,35.85,35.86,35.72,35.76,79400.0,26.8454,26.8529,26.7481,26.778,79400.0
2013-02-15 09:55:00,35.77,35.79,35.72,35.78,35100.0,26.7855,26.8005,26.7481,26.793,35100.0
2013-02-15 10:00:00,35.79,35.85,35.76,35.83,66100.0,26.8005,26.8454,26.778,26.8304,66100.0
2013-02-15 10:05:00,35.82,35.83,35.79,35.8,32300.0,26.8229,26.8304,26.8005,26.808,32300.0
2013-02-15 10:10:00,35.8,35.81,35.76,35.76,35900.0,26.808,26.8154,26.778,26.778,35900.0
2013-02-15 10:15:00,35.76,35.77,35.73,35.74,44500.0,26.778,26.7855,26.7555,26.763,44500.0
2013-02-15 10:20:00,35.74,35.77,35.74,35.77,51500.0,26.763,26.7855,26.763,26.7855,51500.0
2013-02-15 10:25:00,35.76,35.8,35.74,35.75,52200.0,26.778,26.808,26.763,26.7705,52200.0
2013-02-15 10:30:00,35.75,35.77,35.7,35.7,35100.0,26.7705,26.7855,26.7331,26.7331,35100.0
2013-02-15 10:35:00,35.7,35.72,35.65,35.66,50000.0,26.7331,26.7481,26.6956,26.7031,50000.0
2013-02-15 10:40:00,35.66,35.66,35.58,35.59,89500.0,26.7031,26.7031,26.6432,26.6507,89500.0
2013-02-15 10:45:00,35.59,35.63,35.57,35.58,63100.0,26.6507,26.6807,26.6357,26.6432,63100.0
2013-02-15 10:50:00,35.59,35.6,35.56,35.59,72700.0,26.6507,26.6582,26.6282,26.6507,72700.0
2013-02-15 10:55:00,35.6,35.67,35.59,35.67,25600.0,26.6582,26.7106,26.6507,26.7106,25600.0
2013-02-15 11:00:00,35.68,35.71,35.67,35.7,27500.0,26.7181,26.7406,26.7106,26.7331,27500.0
2013-02-15 11:05:00,35.7,35.76,35.7,35.73,52800.0,26.7331,26.778,26.7331,26.7555,52800.0
2013-02-15 11:10:00,35.74,35.82,35.74,35.81,65800.0,26.763,26.8229,26.763,26.8154,65800.0
2013-02-15 11:15:00,35.81,35.83,35.8,35.81,25400.0,26.8154,26.8304,26.808,26.8154,25400.0
2013-02-15 11:20:00,35.8,35.85,35.8,35.85,23100.0,26.808,26.8454,26.808,26.8454,23100.0
2013-02-15 11:25:00,35.85,35.93,35.84,35.88,116500.0,26.8454,26.9053,26.8379,26.8679,116500.0
2013-02-15 11:30:00,35.88,35.93,35.86,35.93,49500.0,26.8679,26.9053,26.8529,26.9053,49500.0
2013-02-15 11:35:00,35.92,35.93,35.83,35.84,46400.0,26.8978,26.9053,26.8304,26.8379,46400.0
2013-02-15 11:40:00,35.84,35.86,35.79,35.8,126800.0,26.8379,26.8529,26.8005,26.808,126800.0
2013-02-15 11:45:00,35.8,35.83,35.8,35.81,18500.0,26.808,26.8304,26.808,26.8154,18500.0
2013-02-15 11:50:00,35.82,35.83,35.8,35.81,16100.0,26.8229,26.8304,26.808,26.8154,16100.0
2013-02-15 11:55:00,35.82,35.82,35.79,35.8,30700.0,26.8229,26.8229,26.8005,26.808,30700.0
2013-02-15 12:00:00,35.8,35.84,35.8,35.84,24300.0,26.808,26.8379,26.808,26.8379,24300.0
2013-02-15 12:05:00,35.84,35.87,35.83,35.85,25000.0,26.8379,26.8604,26.8304,26.8454,25000.0
2013-02-15 12:10:00,35.86,35.86,35.81,35.82,48200.0,26.8529,26.8529,26.8154,26.8229,48200.0
2013-02-15 12:15:00,35.81,35.82,35.75,35.75,40600.0,26.8154,26.8229,26.7705,26.7705,40600.0
2013-02-15 12:20:00,35.75,35.87,35.75,35.87,49500.0,26.7705,26.8604,26.7705,26.8604,49500.0
2013-02-15 12:25:00,35.87,35.98,35.86,35.97,170300.0,26.8604,26.9427,26.8529,26.9353,170300.0
2013-02-15 12:30:00,35.95,35.98,35.94,35.95,98100.0,26.9203,26.9427,26.9128,26.9203,98100.0
2013-02-15 12:35:00,35.95,35.96,35.91,35.91,69200.0,26.9203,26.9278,26.8903,26.8903,69200.0
2013-02-15 12:40:00,35.92,36.07,35.91,36.0,86600.0,26.8978,27.0101,26.8903,26.9577,86600.0
2013-02-15 12:45:00,36.0,36.02,35.99,35.99,26500.0,26.9577,26.9727,26.9502,26.9502,26500.0
2013-02-15 12:50:00,36.0,36.0,35.97,35.97,33200.0,26.9577,26.9577,26.9353,26.9353,33200.0
2013-02-15 12:55:00,35.97,35.98,35.94,35.95,53100.0,26.9353,26.9427,26.9128,26.9203,53100.0
2013-02-15 13:00:00,35.94,35.95,35.89,35.9,33600.0,26.9128,26.9203,26.8754,26.8828,33600.0
2013-02-15 13:05:00,35.91,35.94,35.9,35.91,30300.0,26.8903,26.9128,26.8828,26.8903,30300.0
2013-02-15 13:10:00,35.91,35.92,35.9,35.9,10100.0,26.8903,26.8978,26.8828,26.8828,10100.0
2013-02-15 13:15:00,35.9,35.9,35.88,35.9,22700.0,26.8828,26.8828,26.8679,26.8828,22700.0
2013-02-15 13:20:00,35.89,35.9,35.8,35.81,31100.0,26.8754,26.8828,26.808,26.8154,31100.0
2013-02-15 13:25:00,35.81,35.9,35.81,35.88,38900.0,26.8154,26.8828,26.8154,26.8679,38900.0
2013-02-15 13:30:00,35.87,35.94,35.86,35.94,44300.0,26.8604,26.9128,26.8529,26.9128,44300.0
2013-02-15 13:35:00,35.94,36.0,35.93,35.99,46300.0,26.9128,26.9577,26.9053,26.9502,46300.0
2013-02-15 13:40:00,35.99,36.06,35.98,36.02,67900.0,26.9502,27.0027,26.9427,26.9727,67900.0
2013-02-15 13:45:00,36.02,36.07,36.02,36.07,55100.0,26.9727,27.0101,26.9727,27.0101,55100.0
2013-02-15 13:50:00,36.07,36.12,36.07,36.12,81400.0,27.0101,27.0476,27.0101,27.0476,81400.0
2013-02-15 13:55:00,36.12,36.14,36.12,36.14,23700.0,27.0476,27.0626,27.0476,27.0626,23700.0
2013-02-15 14:00:00,36.14,36.17,36.12,36.13,139600.0,27.0626,27.085,27.0476,27.0551,139600.0
2013-02-15 14:05:00,36.12,36.13,36.11,36.13,53100.0,27.0476,27.0551,27.0401,27.0551,53100.0
2013-02-15 14:10:00,36.12,36.2,36.12,36.15,71300.0,27.0476,27.1075,27.0476,27.07,71300.0
2013-02-15 14:15:00,36.15,36.16,36.11,36.11,132700.0,27.07,27.0775,27.0401,27.0401,132700.0
2013-02-15 14:20:00,36.12,36.16,36.12,36.14,69800.0,27.0476,27.0775,27.0476,27.0626,69800.0
2013-02-15 14:25:00,36.15,36.18,36.1,36.18,120100.0,27.07,27.0925,27.0326,27.0925,120100.0
2013-02-15 14:30:00,36.18,36.3,36.18,36.3,123500.0,27.0925,27.1824,27.0925,27.1824,123500.0
2013-02-15 14:35:00,36.3,36.45,36.29,36.45,215400.0,27.1824,27.2947,27.1749,27.2947,215400.0
2013-02-15 14:40:00,36.44,36.45,36.27,36.3,199600.0,27.2872,27.2947,27.1599,27.1824,199600.0
2013-02-15 14:45:00,36.3,36.4,36.3,36.4,115200.0,27.1824,27.2573,27.1824,27.2573,115200.0
2013-02-15 14:50:00,36.4,36.48,36.39,36.4,131000.0,27.2573,27.3172,27.2498,27.2573,131000.0
2013-02-15 14:55:00,36.4,36.41,36.34,36.34,107500.0,27.2573,27.2647,27.2123,27.2123,107500.0
2013-02-15 15:00:00,36.34,36.42,36.33,36.4,81800.0,27.2123,27.2722,27.2048,27.2573,81800.0
2013-02-15 15:05:00,36.41,36.47,36.39,36.41,175100.0,27.2647,27.3097,27.2498,27.2647,175100.0
2013-02-15 15:10:00,36.4,36.41,36.32,36.32,84200.0,27.2573,27.2647,27.1973,27.1973,84200.0
2013-02-15 15:15:00,36.32,36.34,36.26,36.31,105000.0,27.1973,27.2123,27.1524,27.1899,105000.0
2013-02-15 15:20:00,36.32,36.48,36.31,36.46,135100.0,27.1973,27.3172,27.1899,27.3022,135100.0
2013-02-15 15:25:00,36.45,36.5,36.45,36.47,148400.0,27.2947,27.3321,27.2947,27.3097,148400.0
2013-02-15 15:30:00,36.47,36.5,36.46,36.47,112300.0,27.3097,27.3321,27.3022,27.3097,112300.0
2013-02-15 15:35:00,36.47,36.48,36.44,36.44,127800.0,27.3097,27.3172,27.2872,27.2872,127800.0
2013-02-15 15:40:00,36.45,36.5,36.45,36.5,155800.0,27.2947,27.3321,27.2947,27.3321,155800.0
2013-02-15 15:45:00,36.49,36.5,36.46,36.48,194100.0,27.3247,27.3321,27.3022,27.3172,194100.0
2013-02-15 15:50:00,36.49,36.57,36.48,36.56,563900.0,27.3247,27.3846,27.3172,27.3771,563900.0
2013-02-15 15:55:00,36.56,36.61,36.48,36.54,976400.0,27.3771,27.4145,27.3172,27.3621,976400.0
2013-02-19 09:30:00,36.5,36.55,36.3,36.51,106200.0,27.3321,27.3696,27.1824,27.3396,106200.0
2013-02-19 09:35:00,36.51,36.55,36.39,36.42,82500.0,27.3396,27.3696,27.2498,27.2722,82500.0
2013-02-19 09:40:00,36.42,36.5,36.41,36.5,58500.0,27.2722,27.3321,27.2647,27.3321,58500.0
2013-02-19 09:45:00,36.5,36.6,36.49,36.59,77500.0,27.3321,27.407,27.3247,27.3995,77500.0
2013-02-19 09:50:00,36.58,36.6,36.5,36.51,63300.0,27.392,27.407,27.3321,27.3396,63300.0
2013-02-19 09:55:00,36.51,36.52,36.48,36.48,45300.0,27.3396,27.3471,27.3172,27.3172,45300.0
2013-02-19 10:00:00,36.47,36.52,36.47,36.51,43300.0,27.3097,27.3471,27.3097,27.3396,43300.0
2013-02-19 10:05:00,36.51,36.51,36.45,36.46,32300.0,27.3396,27.3396,27.2947,27.3022,32300.0
2013-02-19 10:10:00,36.45,36.52,36.43,36.52,29300.0,27.2947,27.3471,27.2797,27.3471,29300.0
2013-02-19 10:15:00,36.51,36.57,36.51,36.54,65200.0,27.3396,27.3846,27.3396,27.3621,65200.0
2013-02-19 10:20:00,36.54,36.56,36.52,36.52,24000.0,27.3621,27.3771,27.3471,27.3471,24000.0
2013-02-19 10:25:00,36.52,36.54,36.47,36.48,46700.0,27.3471,27.3621,27.3097,27.3172,46700.0
2013-02-19 10:30:00,36.48,36.59,36.47,36.5,80800.0,27.3172,27.3995,27.3097,27.3321,80800.0
2013-02-19 10:35:00,36.51,36.55,36.49,36.55,31000.0,27.3396,27.3696,27.3247,27.3696,31000.0
2013-02-19 10:40:00,36.55,36.55,36.47,36.54,38100.0,27.3696,27.3696,27.3097,27.3621,38100.0
2013-02-19 10:45:00,36.54,36.61,36.54,36.6,40900.0,27.3621,27.4145,27.3621,27.407,40900.0
2013-02-19 10:50:00,36.61,36.61,36.55,36.55,56200.0,27.4145,27.4145,27.3696,27.3696,56200.0
2013-02-19 10:55:00,36.55,36.61,36.55,36.6,28800.0,27.3696,27.4145,27.3696,27.407,28800.0
2013-02-19 11:00:00,36.6,36.6,36.54,36.54,49800.0,27.407,27.407,27.3621,27.3621,49800.0
2013-02-19 11:05:00,36.54,36.55,36.49,36.5,59700.0,27.3621,27.3696,27.3247,27.3321,59700.0
2013-02-19 11:10:00,36.5,36.51,36.45,36.48,64600.0,27.3321,27.3396,27.2947,27.3172,64600.0
2013-02-19 11:15:00,36.48,36.51,36.48,36.5,25400.0,27.3172,27.3396,27.3172,27.3321,25400.0
2013-02-19 11:20:00,36.5,36.55,36.5,36.51,32300.0,27.3321,27.3696,27.3321,27.3396,32300.0
2013-02-19 11:25:00,36.5,36.51,36.47,36.51,29900.0,27.3321,27.3396,27.3097,27.3396,29900.0
2013-02-19 11:30:00,36.52,36.52,36.43,36.43,109400.0,27.3471,27.3471,27.2797,27.2797,109400.0
2013-02-19 11:35:00,36.43,36.48,36.42,36.48,13600.0,27.2797,27.3172,27.2722,27.3172,13600.0
2013-02-19 11:40:00,36.48,36.48,36.4,36.45,24700.0,27.3172,27.3172,27.2573,27.2947,24700.0
2013-02-19 11:45:00,36.45,36.48,36.4,36.42,25400.0,27.2947,27.3172,27.2573,27.2722,25400.0
2013-02-19 11:50:00,36.42,36.43,36.39,36.42,29000.0,27.2722,27.2797,27.2498,27.2722,29000.0
2013-02-19 11:55:00,36.42,36.5,36.42,36.45,42000.0,27.2722,27.3321,27.2722,27.2947,42000.0
2013-02-19 12:00:00,36.47,36.52,36.47,36.49,37400.0,27.3097,27.3471,27.3097,27.3247,37400.0
2013-02-19 12:05:00,36.48,36.49,36.48,36.48,14300.0,27.3172,27.3247,27.3172,27.3172,14300.0
2013-02-19 12:10:00,36.48,36.48,36.46,36.48,25300.0,27.3172,27.3172,27.3022,27.3172,25300.0
2013-02-19 12:15:00,36.48,36.55,36.48,36.55,22500.0,27.3172,27.3696,27.3172,27.3696,22500.0
2013-02-19 12:20:00,36.55,36.55,36.53,36.53,16500.0,27.3696,27.3696,27.3546,27.3546,16500.0
2013-02-19 12:25:00,36.53,36.55,36.52,36.52,13400.0,27.3546,27.3696,27.3471,27.3471,13400.0
2013-02-19 12:30:00,36.53,36.55,36.49,36.5,95300.0,27.3546,27.3696,27.3247,27.3321,95300.0
2013-02-19 12:35:00,36.5,36.52,36.49,36.49,35200.0,27.3321,27.3471,27.3247,27.3247,35200.0
2013-02-19 12:40:00,36.5,36.5,36.48,36.5,14700.0,27.3321,27.3321,27.3172,27.3321,14700.0
2013-02-19 12:45:00,36.5,36.51,36.45,36.45,46400.0,27.3321,27.3396,27.2947,27.2947,46400.0
2013-02-19 12:50:00,36.45,36.48,36.42,36.42,27000.0,27.2947,27.3172,27.2722,27.2722,27000.0
2013-02-19 12:55:00,36.41,36.43,36.38,36.4,41100.0,27.2647,27.2797,27.2423,27.2573,41100.0
2013-02-19 13:00:00,36.41,36.47,36.39,36.39,23700.0,27.2647,27.3097,27.2498,27.2498,23700.0
2013-02-19 13:05:00,36.39,36.4,36.35,36.35,21900.0,27.2498,27.2573,27.2198,27.2198,21900.0
2013-02-19 13:10:00,36.35,36.36,36.32,36.33,25300.0,27.2198,27.2273,27.1973,27.2048,25300.0
2013-02-19 13:15:00,36.32,36.34,36.3,36.34,31800.0,27.1973,27.2123,27.1824,27.2123,31800.0
2013-02-19 13:20:00,36.34,36.35,36.29,36.3,59700.0,27.2123,27.2198,27.1749,27.1824,59700.0
2013-02-19 13:25:00,36.3,36.33,36.29,36.31,39600.0,27.1824,27.2048,27.1749,27.1899,39600.0
2013-02-19 13:30:00,36.31,36.43,36.31,36.41,32900.0,27.1899,27.2797,27.1899,27.2647,32900.0
2013-02-19 13:35:00,36.4,36.41,36.36,36.37,19000.0,27.2573,27.2647,27.2273,27.2348,19000.0
2013-02-19 13:40:00,36.38,36.39,36.3,36.3,22400.0,27.2423,27.2498,27.1824,27.1824,22400.0
2013-02-19 13:45:00,36.31,36.32,36.29,36.3,15400.0,27.1899,27.1973,27.1749,27.1824,15400.0
2013-02-19 13:50:00,36.3,36.3,36.26,36.28,26900.0,27.1824,27.1824,27.1524,27.1674,26900.0
2013-02-19 13:55:00,36.29,36.29,36.25,36.28,25700.0,27.1749,27.1749,27.1449,27.1674,25700.0
2013-02-19 14:00:00,36.29,36.36,36.29,36.3,81900.0,27.1749,27.2273,27.1749,27.1824,81900.0
2013-02-19 14:05:00,36.31,36.38,36.29,36.38,45700.0,27.1899,27.2423,27.1749,27.2423,45700.0
2013-02-19 14:10:00,36.37,36.4,36.37,36.38,29200.0,27.2348,27.2573,27.2348,27.2423,29200.0
2013-02-19 14:15:00,36.38,36.4,36.34,36.34,21000.0,27.2423,27.2573,27.2123,27.2123,21000.0
2013-02-19 14:20:00,36.33,36.34,36.3,36.33,24300.0,27.2048,27.2123,27.1824,27.2048,24300.0
2013-02-19 14:25:00,36.33,36.36,36.32,36.36,33100.0,27.2048,27.2273,27.1973,27.2273,33100.0
2013-02-19 14:30:00,36.36,36.43,36.35,36.43,36400.0,27.2273,27.2797,27.2198,27.2797,36400.0
2013-02-19 14:35:00,36.43,36.5,36.43,36.5,31600.0,27.2797,27.3321,27.2797,27.3321,31600.0
2013-02-19 14:40:00,36.49,36.53,36.45,36.46,25500.0,27.3247,27.3546,27.2947,27.3022,25500.0
2013-02-19 14:45:00,36.46,36.48,36.41,36.41,33700.0,27.3022,27.3172,27.2647,27.2647,33700.0
2013-02-19 14:50:00,36.41,36.42,36.39,36.41,27700.0,27.2647,27.2722,27.2498,27.2647,27700.0
2013-02-19 14:55:00,36.41,36.47,36.41,36.47,40500.0,27.2647,27.3097,27.2647,27.3097,40500.0
2013-02-19 15:00:00,36.46,36.47,36.45,36.47,29500.0,27.3022,27.3097,27.2947,27.3097,29500.0
2013-02-19 15:05:00,36.47,36.47,36.44,36.46,36900.0,27.3097,27.3097,27.2872,27.3022,36900.0
2013-02-19 15:10:00,36.46,36.46,36.42,36.43,76400.0,27.3022,27.3022,27.2722,27.2797,76400.0
2013-02-19 15:15:00,36.43,36.45,36.42,36.44,162200.0,27.2797,27.2947,27.2722,27.2872,162200.0
2013-02-19 15:20:00,36.44,36.47,36.43,36.44,48700.0,27.2872,27.3097,27.2797,27.2872,48700.0
2013-02-19 15:25:00,36.44,36.45,36.43,36.45,45000.0,27.2872,27.2947,27.2797,27.2947,45000.0
2013-02-19 15:30:00,36.45,36.47,36.42,36.45,211300.0,27.2947,27.3097,27.2722,27.2947,211300.0
2013-02-19 15:35:00,36.46,36.48,36.46,36.48,41600.0,27.3022,27.3172,27.3022,27.3172,41600.0
2013-02-19 15:40:00,36.48,36.48,36.42,36.43,206700.0,27.3172,27.3172,27.2722,27.2797,206700.0
2013-02-19 15:45:00,36.43,36.46,36.41,36.45,133000.0,27.2797,27.3022,27.2647,27.2947,133000.0
2013-02-19 15:50:00,36.45,36.5,36.43,36.45,147300.0,27.2947,27.3321,27.2797,27.2947,147300.0
2013-02-19 15:55:00,36.44,36.49,36.42,36.47,250900.0,27.2872,27.3247,27.2722,27.3097,250900.0
2013-02-20 09:30:00,36.56,36.57,36.3,36.43,43100.0,27.3771,27.3846,27.1824,27.2797,43100.0
2013-02-20 09:35:00,36.43,36.47,36.33,36.47,26500.0,27.2797,27.3097,27.2048,27.3097,26500.0
2013-02-20 09:40:00,36.46,36.47,36.37,36.37,28000.0,27.3022,27.3097,27.2348,27.2348,28000.0
2013-02-20 09:45:00,36.38,36.42,36.34,36.41,19900.0,27.2423,27.2722,27.2123,27.2647,19900.0
2013-02-20 09:50:00,36.4,36.41,36.38,36.41,24200.0,27.2573,27.2647,27.2423,27.2647,24200.0
2013-02-20 09:55:00,36.39,36.43,36.38,36.42,35400.0,27.2498,27.2797,27.2423,27.2722,35400.0
2013-02-20 10:00:00,36.42,36.43,36.34,36.35,31700.0,27.2722,27.2797,27.2123,27.2198,31700.0
2013-02-20 10:05:00,36.34,36.35,36.26,36.26,22400.0,27.2123,27.2198,27.1524,27.1524,22400.0
2013-02-20 10:10:00,36.26,36.43,36.26,36.43,59900.0,27.1524,27.2797,27.1524,27.2797,59900.0
2013-02-20 10:15:00,36.43,36.52,36.41,36.49,49700.0,27.2797,27.3471,27.2647,27.3247,49700.0
2013-02-20 10:20:00,36.48,36.49,36.31,36.32,53500.0,27.3172,27.3247,27.1899,27.1973,53500.0
2013-02-20 10:25:00,36.32,36.32,36.27,36.28,41700.0,27.1973,27.1973,27.1599,27.1674,41700.0
2013-02-20 10:30:00,36.29,36.3,36.22,36.24,34800.0,27.1749,27.1824,27.1225,27.1374,34800.0
2013-02-20 10:35:00,36.25,36.29,36.2,36.21,34300.0,27.1449,27.1749,27.1075,27.115,34300.0
2013-02-20 10:40:00,36.21,36.21,36.16,36.17,25000.0,27.115,27.115,27.0775,27.085,25000.0
2013-02-20 10:45:00,36.18,36.18,36.07,36.08,34700.0,27.0925,27.0925,27.0101,27.0176,34700.0
2013-02-20 10:50:00,36.08,36.12,36.04,36.09,75300.0,27.0176,27.0476,26.9877,27.0251,75300.0
2013-02-20 10:55:00,36.1,36.11,35.94,35.94,88800.0,27.0326,27.0401,26.9128,26.9128,88800.0
2013-02-20 11:00:00,35.95,35.97,35.91,35.93,94200.0,26.9203,26.9353,26.8903,26.9053,94200.0
2013-02-20 11:05:00,35.94,36.02,35.93,36.01,55500.0,26.9128,26.9727,26.9053,26.9652,55500.0
2013-02-20 11:10:00,36.0,36.01,35.96,35.96,27100.0,26.9577,26.9652,26.9278,26.9278,27100.0
2013-02-20 11:15:00,35.96,35.96,35.93,35.95,23400.0,26.9278,26.9278,26.9053,26.9203,23400.0
2013-02-20 11:20:00,35.94,35.94,35.91,35.91,44900.0,26.9128,26.9128,26.8903,26.8903,44900.0
2013-02-20 11:25:00,35.91,35.94,35.89,35.89,43800.0,26.8903,26.9128,26.8754,26.8754,43800.0
2013-02-20 11:30:00,35.89,35.89,35.75,35.75,38000.0,26.8754,26.8754,26.7705,26.7705,38000.0
2013-02-20 11:35:00,35.75,35.75,35.62,35.65,64200.0,26.7705,26.7705,26.6732,26.6956,64200.0
2013-02-20 11:40:00,35.64,35.65,35.55,35.59,59100.0,26.6881,26.6956,26.6208,26.6507,59100.0
2013-02-20 11:45:00,35.6,35.75,35.59,35.75,84700.0,26.6582,26.7705,26.6507,26.7705,84700.0
2013-02-20 11:50:00,35.75,35.75,35.63,35.65,16200.0,26.7705,26.7705,26.6807,26.6956,16200.0
2013-02-20 11:55:00,35.65,35.68,35.63,35.68,19200.0,26.6956,26.7181,26.6807,26.7181,19200.0
2013-02-20 12:00:00,35.68,35.71,35.68,35.7,24200.0,26.7181,26.7406,26.7181,26.7331,24200.0
2013-02-20 12:05:00,35.7,35.73,35.6,35.69,39000.0,26.7331,26.7555,26.6582,26.7256,39000.0
2013-02-20 12:10:00,35.68,35.75,35.68,35.71,18700.0,26.7181,26.7705,26.7181,26.7406,18700.0
2013-02-20 12:15:00,35.71,35.73,35.71,35.73,15900.0,26.7406,26.7555,26.7406,26.7555,15900.0
2013-02-20 12:20:00,35.73,35.82,35.73,35.81,28900.0,26.7555,26.8229,26.7555,26.8154,28900.0
2013-02-20 12:25:00,35.8,35.88,35.8,35.86,50600.0,26.808,26.8679,26.808,26.8529,50600.0
2013-02-20 12:30:00,35.85,35.87,35.83,35.84,42000.0,26.8454,26.8604,26.8304,26.8379,42000.0
2013-02-20 12:35:00,35.84,35.88,35.84,35.87,15100.0,26.8379,26.8679,26.8379,26.8604,15100.0
2013-02-20 12:40:00,35.87,35.92,35.86,35.92,46500.0,26.8604,26.8978,26.8529,26.8978,46500.0
2013-02-20 12:45:00,35.92,35.92,35.88,35.9,38700.0,26.8978,26.8978,26.8679,26.8828,38700.0
2013-02-20 12:50:00,35.91,35.91,35.87,35.9,48700.0,26.8903,26.8903,26.8604,26.8828,48700.0
2013-02-20 12:55:00,35.91,35.93,35.88,35.93,17900.0,26.8903,26.9053,26.8679,26.9053,17900.0
2013-02-20 13:00:00,35.92,35.93,35.85,35.85,138400.0,26.8978,26.9053,26.8454,26.8454,138400.0
2013-02-20 13:05:00,35.85,35.9,35.85,35.85,40200.0,26.8454,26.8828,26.8454,26.8454,40200.0
2013-02-20 13:10:00,35.85,35.86,35.82,35.86,42000.0,26.8454,26.8529,26.8229,26.8529,42000.0
2013-02-20 13:15:00,35.85,35.89,35.83,35.87,182900.0,26.8454,26.8754,26.8304,26.8604,182900.0
2013-02-20 13:20:00,35.87,35.91,35.86,35.87,23000.0,26.8604,26.8903,26.8529,26.8604,23000.0
2013-02-20 13:25:00,35.86,35.91,35.86,35.9,74700.0,26.8529,26.8903,26.8529,26.8828,74700.0
2013-02-20 13:30:00,35.9,35.91,35.84,35.85,34400.0,26.8828,26.8903,26.8379,26.8454,34400.0
2013-02-20 13:35:00,35.86,35.89,35.83,35.86,31500.0,26.8529,26.8754,26.8304,26.8529,31500.0
2013-02-20 13:40:00,35.87,35.89,35.85,35.87,57800.0,26.8604,26.8754,26.8454,26.8604,57800.0
2013-02-20 13:45:00,35.87,35.88,35.81,35.82,20400.0,26.8604,26.8679,26.8154,26.8229,20400.0
2013-02-20 13:50:00,35.82,35.85,35.79,35.83,43600.0,26.8229,26.8454,26.8005,26.8304,43600.0
2013-02-20 13:55:00,35.83,35.83,35.81,35.82,29700.0,26.8304,26.8304,26.8154,26.8229,29700.0
2013-02-20 14:00:00,35.82,35.94,35.82,35.93,79300.0,26.8229,26.9128,26.8229,26.9053,79300.0
2013-02-20 14:05:00,35.94,35.98,35.89,35.94,52500.0,26.9128,26.9427,26.8754,26.9128,52500.0
2013-02-20 14:10:00,35.95,35.97,35.85,35.91,36500.0,26.9203,26.9353,26.8454,26.8903,36500.0
2013-02-20 14:15:00,35.9,35.95,35.87,35.93,59000.0,26.8828,26.9203,26.8604,26.9053,59000.0
2013-02-20 14:20:00,35.92,35.93,35.82,35.84,26000.0,26.8978,26.9053,26.8229,26.8379,26000.0
2013-02-20 14:25:00,35.85,35.91,35.85,35.89,23600.0,26.8454,26.8903,26.8454,26.8754,23600.0
2013-02-20 14:30:00,35.9,35.91,35.87,35.88,68200.0,26.8828,26.8903,26.8604,26.8679,68200.0
2013-02-20 14:35:00,35.89,35.89,35.85,35.85,53700.0,26.8754,26.8754,26.8454,26.8454,53700.0
2013-02-20 14:40:00,35.86,35.86,35.8,35.84,39900.0,26.8529,26.8529,26.808,26.8379,39900.0
2013-02-20 14:45:00,35.84,35.84,35.69,35.72,181300.0,26.8379,26.8379,26.7256,26.7481,181300.0
2013-02-20 14:50:00,35.72,35.74,35.57,35.6,90100.0,26.7481,26.763,26.6357,26.6582,90100.0
2013-02-20 14:55:00,35.6,35.69,35.6,35.66,74300.0,26.6582,26.7256,26.6582,26.7031,74300.0
2013-02-20 15:00:00,35.66,35.66,35.59,35.63,128900.0,26.7031,26.7031,26.6507,26.6807,128900.0
2013-02-20 15:05:00,35.62,35.63,35.56,35.57,75600.0,26.6732,26.6807,26.6282,26.6357,75600.0
2013-02-20 15:10:00,35.57,35.61,35.54,35.55,71200.0,26.6357,26.6657,26.6133,26.6208,71200.0
2013-02-20 15:15:00,35.55,35.59,35.55,35.59,57200.0,26.6208,26.6507,26.6208,26.6507,57200.0
2013-02-20 15:20:00,35.57,35.6,35.55,35.58,50800.0,26.6357,26.6582,26.6208,26.6432,50800.0
2013-02-20 15:25:00,35.58,35.59,35.55,35.57,61400.0,26.6432,26.6507,26.6208,26.6357,61400.0
2013-02-20 15:30:00,35.57,35.58,35.53,35.56,125100.0,26.6357,26.6432,26.6058,26.6282,125100.0
2013-02-20 15:35:00,35.55,35.62,35.55,35.6,87500.0,26.6208,26.6732,26.6208,26.6582,87500.0
2013-02-20 15:40:00,35.6,35.6,35.5,35.51,155500.0,26.6582,26.6582,26.5833,26.5908,155500.0
2013-02-20 15:45:00,35.51,35.55,35.45,35.52,164900.0,26.5908,26.6208,26.5459,26.5983,164900.0
2013-02-20 15:50:00,35.53,35.54,35.49,35.51,88700.0,26.6058,26.6133,26.5758,26.5908,88700.0
2013-02-20 15:55:00,35.5,35.56,35.49,35.5,474300.0,26.5833,26.6282,26.5758,26.5833,474300.0
2013-02-21 09:30:00,35.38,35.79,35.0,35.12,99000.0,26.4935,26.8005,26.2089,26.2988,99000.0
2013-02-21 09:35:00,35.12,35.26,35.04,35.26,90400.0,26.2988,26.4036,26.2389,26.4036,90400.0
2013-02-21 09:40:00,35.25,35.29,35.12,35.17,85400.0,26.3961,26.4261,26.2988,26.3362,85400.0
2013-02-21 09:45:00,35.17,35.23,35.06,35.09,86300.0,26.3362,26.3811,26.2538,26.2763,86300.0
2013-02-21 09:50:00,35.09,35.11,35.01,35.05,91900.0,26.2763,26.2913,26.2164,26.2463,91900.0
2013-02-21 09:55:00,35.05,35.09,35.02,35.08,57800.0,26.2463,26.2763,26.2239,26.2688,57800.0
2013-02-21 10:00:00,35.08,35.08,35.0,35.01,153000.0,26.2688,26.2688,26.2089,26.2164,153000.0
2013-02-21 10:05:00,35.01,35.1,34.94,35.1,64800.0,26.2164,26.2838,26.164,26.2838,64800.0
2013-02-21 10:10:00,35.1,35.22,35.08,35.2,60000.0,26.2838,26.3736,26.2688,26.3587,60000.0
2013-02-21 10:15:00,35.18,35.2,35.05,35.09,114800.0,26.3437,26.3587,26.2463,26.2763,114800.0
2013-02-21 10:20:00,35.09,35.16,35.02,35.07,219600.0,26.2763,26.3287,26.2239,26.2613,219600.0
2013-02-21 10:25:00,35.07,35.08,34.98,35.08,151500.0,26.2613,26.2688,26.1939,26.2688,151500.0
2013-02-21 10:30:00,35.08,35.15,35.04,35.05,141900.0,26.2688,26.3212,26.2389,26.2463,141900.0
2013-02-21 10:35:00,35.05,35.06,34.98,35.0,161700.0,26.2463,26.2538,26.1939,26.2089,161700.0
2013-02-21 10:40:00,35.0,35.06,34.96,35.05,52800.0,26.2089,26.2538,26.1789,26.2463,52800.0
2013-02-21 10:45:00,35.05,35.11,34.99,35.03,145400.0,26.2463,26.2913,26.2014,26.2314,145400.0
2013-02-21 10:50:00,35.02,35.03,34.95,35.0,69900.0,26.2239,26.2314,26.1715,26.2089,69900.0
2013-02-21 10:55:00,35.0,35.04,34.97,35.0,38000.0,26.2089,26.2389,26.1864,26.2089,38000.0
2013-02-21 11:00:00,35.0,35.01,34.83,34.83,94300.0,26.2089,26.2164,26.0816,26.0816,94300.0
2013-02-21 11:05:00,34.83,34.84,34.81,34.83,91200.0,26.0816,26.0891,26.0666,26.0816,91200.0
2013-02-21 11:10:00,34.83,34.84,34.68,34.69,193100.0,26.0816,26.0891,25.9693,25.9768,193100.0
2013-02-21 11:15:00,34.68,34.85,34.67,34.84,66200.0,25.9693,26.0966,25.9618,26.0891,66200.0
2013-02-21 11:20:00,34.84,34.85,34.76,34.8,41600.0,26.0891,26.0966,26.0292,26.0591,41600.0
2013-02-21 11:25:00,34.8,34.8,34.78,34.79,22500.0,26.0591,26.0591,26.0442,26.0516,22500.0
2013-02-21 11:30:00,34.79,34.79,34.72,34.75,95200.0,26.0516,26.0516,25.9992,26.0217,95200.0
2013-02-21 11:35:00,34.75,34.76,34.72,34.73,74000.0,26.0217,26.0292,25.9992,26.0067,74000.0
2013-02-21 11:40:00,34.73,34.73,34.66,34.66,64900.0,26.0067,26.0067,25.9543,25.9543,64900.0
2013-02-21 11:45:00,34.66,34.66,34.59,34.6,67000.0,25.9543,25.9543,25.9019,25.9094,67000.0
2013-02-21 11:50:00,34.6,34.63,34.57,34.62,89200.0,25.9094,25.9318,25.8869,25.9243,89200.0
2013-02-21 11:55:00,34.62,34.63,34.58,34.62,43800.0,25.9243,25.9318,25.8944,25.9243,43800.0
2013-02-21 12:00:00,34.62,34.64,34.58,34.59,80600.0,25.9243,25.9393,25.8944,25.9019,80600.0
2013-02-21 12:05:00,34.59,34.6,34.48,34.49,139000.0,25.9019,25.9094,25.8195,25.827,139000.0
2013-02-21 12:10:00,34.49,34.55,34.47,34.54,53700.0,25.827,25.8719,25.812,25.8644,53700.0
2013-02-21 12:15:00,34.54,34.63,34.48,34.58,97600.0,25.8644,25.9318,25.8195,25.8944,97600.0
2013-02-21 12:20:00,34.59,34.63,34.56,34.62,111200.0,25.9019,25.9318,25.8794,25.9243,111200.0
2013-02-21 12:25:00,34.62,34.66,34.59,34.6,125700.0,25.9243,25.9543,25.9019,25.9094,125700.0
2013-02-21 12:30:00,34.59,34.61,34.53,34.53,47100.0,25.9019,25.9169,25.857,25.857,47100.0
2013-02-21 12:35:00,34.53,34.54,34.47,34.47,32800.0,25.857,25.8644,25.812,25.812,32800.0
2013-02-21 12:40:00,34.47,34.52,34.45,34.52,72400.0,25.812,25.8495,25.797,25.8495,72400.0
2013-02-21 12:45:00,34.52,34.52,34.45,34.47,28900.0,25.8495,25.8495,25.797,25.812,28900.0
2013-02-21 12:50:00,34.47,34.47,34.39,34.42,71700.0,25.812,25.812,25.7521,25.7746,71700.0
2013-02-21 12:55:00,34.43,34.5,34.41,34.47,25100.0,25.7821,25.8345,25.7671,25.812,25100.0
2013-02-21 13:00:00,34.48,34.53,34.47,34.48,26900.0,25.8195,25.857,25.812,25.8195,26900.0
2013-02-21 13:05:00,34.47,34.48,34.4,34.4,40000.0,25.812,25.8195,25.7596,25.7596,40000.0
2013-02-21 13:10:00,34.39,34.41,34.38,34.4,21100.0,25.7521,25.7671,25.7446,25.7596,21100.0
2013-02-21 13:15:00,34.39,34.41,34.38,34.38,30300.0,25.7521,25.7671,25.7446,25.7446,30300.0
2013-02-21 13:20:00,34.38,34.39,34.29,34.3,91200.0,25.7446,25.7521,25.6772,25.6847,91200.0
2013-02-21 13:25:00,34.3,34.33,34.28,34.32,25600.0,25.6847,25.7072,25.6697,25.6997,25600.0
2013-02-21 13:30:00,34.33,34.36,34.27,34.32,62800.0,25.7072,25.7297,25.6623,25.6997,62800.0
2013-02-21 13:35:00,34.32,34.4,34.31,34.4,27100.0,25.6997,25.7596,25.6922,25.7596,27100.0
2013-02-21 13:40:00,34.4,34.43,34.37,34.43,75100.0,25.7596,25.7821,25.7371,25.7821,75100.0
2013-02-21 13:45:00,34.43,34.44,34.36,34.37,76600.0,25.7821,25.7896,25.7297,25.7371,76600.0
2013-02-21 13:50:00,34.36,34.37,34.29,34.3,84600.0,25.7297,25.7371,25.6772,25.6847,84600.0
2013-02-21 13:55:00,34.3,34.31,34.27,34.3,27400.0,25.6847,25.6922,25.6623,25.6847,27400.0
2013-02-21 14:00:00,34.3,34.3,34.19,34.19,93100.0,25.6847,25.6847,25.6024,25.6024,93100.0
2013-02-21 14:05:00,34.2,34.23,34.18,34.19,98900.0,25.6098,25.6323,25.5949,25.6024,98900.0
2013-02-21 14:10:00,34.19,34.2,34.17,34.17,50800.0,25.6024,25.6098,25.5874,25.5874,50800.0
2013-02-21 14:15:00,34.16,34.21,34.16,34.19,130500.0,25.5799,25.6173,25.5799,25.6024,130500.0
2013-02-21 14:20:00,34.19,34.2,34.18,34.2,68400.0,25.6024,25.6098,25.5949,25.6098,68400.0
2013-02-21 14:25:00,34.2,34.2,34.18,34.19,52500.0,25.6098,25.6098,25.5949,25.6024,52500.0
2013-02-21 14:30:00,34.19,34.19,34.16,34.16,84600.0,25.6024,25.6024,25.5799,25.5799,84600.0
2013-02-21 14:35:00,34.17,34.19,34.13,34.19,75000.0,25.5874,25.6024,25.5574,25.6024,75000.0
2013-02-21 14:40:00,34.2,34.27,34.2,34.26,57700.0,25.6098,25.6623,25.6098,25.6548,57700.0
2013-02-21 14:45:00,34.26,34.29,34.26,34.27,39700.0,25.6548,25.6772,25.6548,25.6623,39700.0
2013-02-21 14:50:00,34.26,34.32,34.25,34.32,98600.0,25.6548,25.6997,25.6473,25.6997,98600.0
2013-02-21 14:55:00,34.31,34.44,34.31,34.41,92800.0,25.6922,25.7896,25.6922,25.7671,92800.0
2013-02-21 15:00:00,34.42,34.46,34.36,34.45,92700.0,25.7746,25.8045,25.7297,25.797,92700.0
2013-02-21 15:05:00,34.46,34.51,34.45,34.48,48900.0,25.8045,25.842,25.797,25.8195,48900.0
2013-02-21 15:10:00,34.49,34.53,34.43,34.51,84400.0,25.827,25.857,25.7821,25.842,84400.0
2013-02-21 15:15:00,34.52,34.53,34.43,34.43,54400.0,25.8495,25.857,25.7821,25.7821,54400.0
2013-02-21 15:20:00,34.44,34.49,34.43,34.49,72100.0,25.7896,25.827,25.7821,25.827,72100.0
2013-02-21 15:25:00,34.49,34.61,34.48,34.6,95700.0,25.827,25.9169,25.8195,25.9094,95700.0
2013-02-21 15:30:00,34.61,34.73,34.59,34.66,163000.0,25.9169,26.0067,25.9019,25.9543,163000.0
2013-02-21 15:35:00,34.66,34.66,34.55,34.58,88200.0,25.9543,25.9543,25.8719,25.8944,88200.0
2013-02-21 15:40:00,34.57,34.65,34.56,34.65,138000.0,25.8869,25.9468,25.8794,25.9468,138000.0
2013-02-21 15:45:00,34.64,34.66,34.61,34.62,131200.0,25.9393,25.9543,25.9169,25.9243,131200.0
2013-02-21 15:50:00,34.62,34.63,34.55,34.55,156000.0,25.9243,25.9318,25.8719,25.8719,156000.0
2013-02-21 15:55:00,34.56,34.69,34.52,34.55,300600.0,25.8794,25.9768,25.8495,25.8719,300600.0
2013-02-22 09:30:00,34.22,34.92,34.22,34.85,65000.0,25.6248,26.149,25.6248,26.0966,65000.0
2013-02-22 09:35:00,34.86,34.86,34.62,34.64,90100.0,26.1041,26.1041,25.9243,25.9393,90100.0
2013-02-22 09:40:00,34.63,34.76,34.55,34.68,96600.0,25.9318,26.0292,25.8719,25.9693,96600.0
2013-02-22 09:45:00,34.68,34.69,34.51,34.56,56000.0,25.9693,25.9768,25.842,25.8794,56000.0
2013-02-22 09:50:00,34.58,34.63,34.47,34.55,89400.0,25.8944,25.9318,25.812,25.8719,89400.0
2013-02-22 09:55:00,34.54,34.59,34.49,34.54,45200.0,25.8644,25.9019,25.827,25.8644,45200.0
2013-02-22 10:00:00,34.55,34.6,34.4,34.4,34500.0,25.8719,25.9094,25.7596,25.7596,34500.0
2013-02-22 10:05:00,34.41,34.72,34.41,34.56,65700.0,25.7671,25.9992,25.7671,25.8794,65700.0
2013-02-22 10:10:00,34.57,34.59,34.48,34.56,44800.0,25.8869,25.9019,25.8195,25.8794,44800.0
2013-02-22 10:15:00,34.56,34.62,34.51,34.51,59000.0,25.8794,25.9243,25.842,25.842,59000.0
2013-02-22 10:20:00,34.52,34.63,34.52,34.54,46800.0,25.8495,25.9318,25.8495,25.8644,46800.0
2013-02-22 10:25:00,34.54,34.55,34.47,34.54,33600.0,25.8644,25.8719,25.812,25.8644,33600.0
2013-02-22 10:30:00,34.54,34.56,34.46,34.5,56900.0,25.8644,25.8794,25.8045,25.8345,56900.0
2013-02-22 10:35:00,34.51,34.54,34.43,34.45,99500.0,25.842,25.8644,25.7821,25.797,99500.0
2013-02-22 10:40:00,34.45,34.51,34.4,34.49,98300.0,25.797,25.842,25.7596,25.827,98300.0
2013-02-22 10:45:00,34.5,34.52,34.43,34.49,97500.0,25.8345,25.8495,25.7821,25.827,97500.0
2013-02-22 10:50:00,34.49,34.54,34.45,34.53,55500.0,25.827,25.8644,25.797,25.857,55500.0
2013-02-22 10:55:00,34.54,34.54,34.44,34.45,39000.0,25.8644,25.8644,25.7896,25.797,39000.0
2013-02-22 11:00:00,34.45,34.54,34.43,34.54,52200.0,25.797,25.8644,25.7821,25.8644,52200.0
2013-02-22 11:05:00,34.55,34.55,34.47,34.52,29000.0,25.8719,25.8719,25.812,25.8495,29000.0
2013-02-22 11:10:00,34.52,34.52,34.41,34.43,60400.0,25.8495,25.8495,25.7671,25.7821,60400.0
2013-02-22 11:15:00,34.43,34.44,34.32,34.34,189700.0,25.7821,25.7896,25.6997,25.7147,189700.0
2013-02-22 11:20:00,34.33,34.34,34.26,34.32,127100.0,25.7072,25.7147,25.6548,25.6997,127100.0
2013-02-22 11:25:00,34.33,34.35,34.3,34.32,45600.0,25.7072,25.7222,25.6847,25.6997,45600.0
2013-02-22 11:30:00,34.33,34.35,34.31,34.34,32600.0,25.7072,25.7222,25.6922,25.7147,32600.0
2013-02-22 11:35:00,34.35,34.41,34.35,34.4,30400.0,25.7222,25.7671,25.7222,25.7596,30400.0
2013-02-22 11:40:00,34.4,34.41,34.38,34.4,18400.0,25.7596,25.7671,25.7446,25.7596,18400.0
2013-02-22 11:45:00,34.4,34.45,34.39,34.43,55600.0,25.7596,25.797,25.7521,25.7821,55600.0
2013-02-22 11:50:00,34.43,34.48,34.42,34.46,110000.0,25.7821,25.8195,25.7746,25.8045,110000.0
2013-02-22 11:55:00,34.45,34.47,34.42,34.45,25300.0,25.797,25.812,25.7746,25.797,25300.0
2013-02-22 12:00:00,34.45,34.48,34.44,34.45,26700.0,25.797,25.8195,25.7896,25.797,26700.0
2013-02-22 12:05:00,34.45,34.45,34.39,34.4,50400.0,25.797,25.797,25.7521,25.7596,50400.0
2013-02-22 12:10:00,34.4,34.4,34.35,34.39,20300.0,25.7596,25.7596,25.7222,25.7521,20300.0
2013-02-22 12:15:00,34.39,34.4,34.34,34.37,17400.0,25.7521,25.7596,25.7147,25.7371,17400.0
2013-02-22 12:20:00,34.38,34.38,34.35,34.36,14100.0,25.7446,25.7446,25.7222,25.7297,14100.0
2013-02-22 12:25:00,34.37,34.41,34.36,34.37,15000.0,25.7371,25.7671,25.7297,25.7371,15000.0
2013-02-22 12:30:00,34.37,34.37,34.16,34.26,198700.0,25.7371,25.7371,25.5799,25.6548,198700.0
2013-02-22 12:35:00,34.26,34.32,34.23,34.28,33000.0,25.6548,25.6997,25.6323,25.6697,33000.0
2013-02-22 12:40:00,34.28,34.34,34.28,34.32,22300.0,25.6697,25.7147,25.6697,25.6997,22300.0
2013-02-22 12:45:00,34.33,34.37,34.33,34.37,10800.0,25.7072,25.7371,25.7072,25.7371,10800.0
2013-02-22 12:50:00,34.36,34.4,34.36,34.39,18000.0,25.7297,25.7596,25.7297,25.7521,18000.0
2013-02-22 12:55:00,34.39,34.4,34.37,34.38,17400.0,25.7521,25.7596,25.7371,25.7446,17400.0
2013-02-22 13:00:00,34.37,34.4,34.37,34.4,10500.0,25.7371,25.7596,25.7371,25.7596,10500.0
2013-02-22 13:05:00,34.4,34.42,34.34,34.34,17700.0,25.7596,25.7746,25.7147,25.7147,17700.0
2013-02-22 13:10:00,34.34,34.41,34.34,34.38,15900.0,25.7147,25.7671,25.7147,25.7446,15900.0
2013-02-22 13:15:00,34.39,34.42,34.37,34.42,14200.0,25.7521,25.7746,25.7371,25.7746,14200.0
2013-02-22 13:20:00,34.42,34.43,34.38,34.38,28200.0,25.7746,25.7821,25.7446,25.7446,28200.0
2013-02-22 13:25:00,34.38,34.38,34.31,34.31,20100.0,25.7446,25.7446,25.6922,25.6922,20100.0
2013-02-22 13:30:00,34.3,34.34,34.3,34.34,14200.0,25.6847,25.7147,25.6847,25.7147,14200.0
2013-02-22 13:35:00,34.34,34.44,34.34,34.44,11700.0,25.7147,25.7896,25.7147,25.7896,11700.0
2013-02-22 13:40:00,34.44,34.44,34.4,34.41,25800.0,25.7896,25.7896,25.7596,25.7671,25800.0
2013-02-22 13:45:00,34.41,34.42,34.37,34.41,20600.0,25.7671,25.7746,25.7371,25.7671,20600.0
2013-02-22 13:50:00,34.41,34.41,34.33,34.38,43800.0,25.7671,25.7671,25.7072,25.7446,43800.0
2013-02-22 13:55:00,34.38,34.42,34.37,34.42,17800.0,25.7446,25.7746,25.7371,25.7746,17800.0
2013-02-22 14:00:00,34.42,34.43,34.34,34.39,31100.0,25.7746,25.7821,25.7147,25.7521,31100.0
2013-02-22 14:05:00,34.37,34.38,34.32,34.36,45800.0,25.7371,25.7446,25.6997,25.7297,45800.0
2013-02-22 14:10:00,34.36,34.4,34.34,34.4,20900.0,25.7297,25.7596,25.7147,25.7596,20900.0
2013-02-22 14:15:00,34.41,34.42,34.31,34.32,38900.0,25.7671,25.7746,25.6922,25.6997,38900.0
2013-02-22 14:20:00,34.31,34.31,34.28,34.29,54700.0,25.6922,25.6922,25.6697,25.6772,54700.0
2013-02-22 14:25:00,34.29,34.3,34.22,34.26,43200.0,25.6772,25.6847,25.6248,25.6548,43200.0
2013-02-22 14:30:00,34.26,34.27,34.23,34.25,38300.0,25.6548,25.6623,25.6323,25.6473,38300.0
2013-02-22 14:35:00,34.24,34.3,34.24,34.29,53900.0,25.6398,25.6847,25.6398,25.6772,53900.0
2013-02-22 14:40:00,34.29,34.33,34.28,34.3,26600.0,25.6772,25.7072,25.6697,25.6847,26600.0
2013-02-22 14:45:00,34.3,34.31,34.22,34.29,96300.0,25.6847,25.6922,25.6248,25.6772,96300.0
2013-02-22 14:50:00,34.28,34.3,34.25,34.29,44200.0,25.6697,25.6847,25.6473,25.6772,44200.0
2013-02-22 14:55:00,34.29,34.35,34.29,34.3,56900.0,25.6772,25.7222,25.6772,25.6847,56900.0
2013-02-22 15:00:00,34.3,34.32,34.28,34.31,45200.0,25.6847,25.6997,25.6697,25.6922,45200.0
2013-02-22 15:05:00,34.31,34.32,34.26,34.3,80800.0,25.6922,25.6997,25.6548,25.6847,80800.0
2013-02-22 15:10:00,34.3,34.34,34.29,34.34,74000.0,25.6847,25.7147,25.6772,25.7147,74000.0
2013-02-22 15:15:00,34.34,34.41,34.34,34.37,54900.0,25.7147,25.7671,25.7147,25.7371,54900.0
2013-02-22 15:20:00,34.37,34.37,34.31,34.33,89600.0,25.7371,25.7371,25.6922,25.7072,89600.0
2013-02-22 15:25:00,34.33,34.34,34.3,34.33,53900.0,25.7072,25.7147,25.6847,25.7072,53900.0
2013-02-22 15:30:00,34.34,34.4,34.31,34.31,101600.0,25.7147,25.7596,25.6922,25.6922,101600.0
2013-02-22 15:35:00,34.31,34.37,34.26,34.34,91600.0,25.6922,25.7371,25.6548,25.7147,91600.0
2013-02-22 15:40:00,34.35,34.37,34.32,34.35,82700.0,25.7222,25.7371,25.6997,25.7222,82700.0
2013-02-22 15:45:00,34.35,34.36,34.33,34.34,79200.0,25.7222,25.7297,25.7072,25.7147,79200.0
2013-02-22 15:50:00,34.34,34.37,34.33,34.37,107800.0,25.7147,25.7371,25.7072,25.7371,107800.0
2013-02-22 15:55:00,34.36,34.4,34.36,34.39,364500.0,25.7297,25.7596,25.7297,25.7521,364500.0
2013-02-25 09:30:00,34.56,34.99,34.56,34.93,158000.0,25.8794,26.2014,25.8794,26.1565,158000.0
2013-02-25 09:35:00,34.91,34.93,34.8,34.88,108400.0,26.1415,26.1565,26.0591,26.119,108400.0
2013-02-25 09:40:00,34.9,35.0,34.82,34.87,147400.0,26.134,26.2089,26.0741,26.1116,147400.0
2013-02-25 09:45:00,34.88,34.97,34.74,34.76,89700.0,26.119,26.1864,26.0142,26.0292,89700.0
2013-02-25 09:50:00,34.77,34.9,34.75,34.83,48600.0,26.0367,26.134,26.0217,26.0816,48600.0
2013-02-25 09:55:00,34.83,34.91,34.8,34.91,105400.0,26.0816,26.1415,26.0591,26.1415,105400.0
2013-02-25 10:00:00,34.91,35.0,34.91,35.0,71500.0,26.1415,26.2089,26.1415,26.2089,71500.0
2013-02-25 10:05:00,35.0,35.0,34.91,34.93,65500.0,26.2089,26.2089,26.1415,26.1565,65500.0
2013-02-25 10:10:00,34.93,34.98,34.91,34.92,24400.0,26.1565,26.1939,26.1415,26.149,24400.0
2013-02-25 10:15:00,34.92,34.94,34.85,34.87,83400.0,26.149,26.164,26.0966,26.1116,83400.0
2013-02-25 10:20:00,34.86,34.86,34.68,34.78,149000.0,26.1041,26.1041,25.9693,26.0442,149000.0
2013-02-25 10:25:00,34.78,34.78,34.53,34.53,103200.0,26.0442,26.0442,25.857,25.857,103200.0
2013-02-25 10:30:00,34.53,34.61,34.52,34.58,84400.0,25.857,25.9169,25.8495,25.8944,84400.0
2013-02-25 10:35:00,34.57,34.66,34.54,34.62,164900.0,25.8869,25.9543,25.8644,25.9243,164900.0
2013-02-25 10:40:00,34.6,34.68,34.52,34.68,54900.0,25.9094,25.9693,25.8495,25.9693,54900.0
2013-02-25 10:45:00,34.68,34.69,34.54,34.59,74700.0,25.9693,25.9768,25.8644,25.9019,74700.0
2013-02-25 10:50:00,34.59,34.61,34.47,34.5,57300.0,25.9019,25.9169,25.812,25.8345,57300.0
2013-02-25 10:55:00,34.5,34.6,34.5,34.53,49100.0,25.8345,25.9094,25.8345,25.857,49100.0
2013-02-25 11:00:00,34.52,34.61,34.48,34.6,126200.0,25.8495,25.9169,25.8195,25.9094,126200.0
2013-02-25 11:05:00,34.59,34.65,34.57,34.63,55300.0,25.9019,25.9468,25.8869,25.9318,55300.0
2013-02-25 11:10:00,34.62,34.63,34.54,34.58,25300.0,25.9243,25.9318,25.8644,25.8944,25300.0
2013-02-25 11:15:00,34.59,34.7,34.59,34.68,58500.0,25.9019,25.9843,25.9019,25.9693,58500.0
2013-02-25 11:20:00,34.68,34.68,34.65,34.68,19400.0,25.9693,25.9693,25.9468,25.9693,19400.0
2013-02-25 11:25:00,34.69,34.71,34.62,34.62,89600.0,25.9768,25.9917,25.9243,25.9243,89600.0
2013-02-25 11:30:00,34.63,34.63,34.49,34.49,193900.0,25.9318,25.9318,25.827,25.827,193900.0
2013-02-25 11:35:00,34.49,34.58,34.41,34.42,128500.0,25.827,25.8944,25.7671,25.7746,128500.0
2013-02-25 11:40:00,34.42,34.48,34.4,34.41,39500.0,25.7746,25.8195,25.7596,25.7671,39500.0
2013-02-25 11:45:00,34.41,34.5,34.24,34.27,228600.0,25.7671,25.8345,25.6398,25.6623,228600.0
2013-02-25 11:50:00,34.27,34.28,34.18,34.21,91600.0,25.6623,25.6697,25.5949,25.6173,91600.0
2013-02-25 11:55:00,34.21,34.22,34.08,34.09,290700.0,25.6173,25.6248,25.52,25.5275,290700.0
2013-02-25 12:00:00,34.1,34.13,34.04,34.13,196100.0,25.535,25.5574,25.49,25.5574,196100.0
2013-02-25 12:05:00,34.14,34.2,34.1,34.2,60700.0,25.5649,25.6098,25.535,25.6098,60700.0
2013-02-25 12:10:00,34.21,34.28,34.2,34.26,34900.0,25.6173,25.6697,25.6098,25.6548,34900.0
2013-02-25 12:15:00,34.26,34.26,34.19,34.23,37600.0,25.6548,25.6548,25.6024,25.6323,37600.0
2013-02-25 12:20:00,34.23,34.25,34.2,34.25,25600.0,25.6323,25.6473,25.6098,25.6473,25600.0
2013-02-25 12:25:00,34.24,34.32,34.23,34.28,37300.0,25.6398,25.6997,25.6323,25.6697,37300.0
2013-02-25 12:30:00,34.28,34.29,34.2,34.29,59400.0,25.6697,25.6772,25.6098,25.6772,59400.0
2013-02-25 12:35:00,34.29,34.31,34.25,34.3,19800.0,25.6772,25.6922,25.6473,25.6847,19800.0
2013-02-25 12:40:00,34.31,34.32,34.28,34.3,30700.0,25.6922,25.6997,25.6697,25.6847,30700.0
2013-02-25 12:45:00,34.32,34.43,34.31,34.39,53100.0,25.6997,25.7821,25.6922,25.7521,53100.0
2013-02-25 12:50:00,34.38,34.42,34.35,34.36,79700.0,25.7446,25.7746,25.7222,25.7297,79700.0
2013-02-25 12:55:00,34.35,34.4,34.34,34.4,44700.0,25.7222,25.7596,25.7147,25.7596,44700.0
2013-02-25 13:00:00,34.4,34.44,34.39,34.39,157100.0,25.7596,25.7896,25.7521,25.7521,157100.0
2013-02-25 13:05:00,34.38,34.4,34.34,34.38,118000.0,25.7446,25.7596,25.7147,25.7446,118000.0
2013-02-25 13:10:00,34.38,34.39,34.34,34.35,23900.0,25.7446,25.7521,25.7147,25.7222,23900.0
2013-02-25 13:15:00,34.34,34.35,34.29,34.29,22100.0,25.7147,25.7222,25.6772,25.6772,22100.0
2013-02-25 13:20:00,34.28,34.3,34.2,34.2,43900.0,25.6697,25.6847,25.6098,25.6098,43900.0
2013-02-25 13:25:00,34.2,34.23,34.14,34.15,34800.0,25.6098,25.6323,25.5649,25.5724,34800.0
2013-02-25 13:30:00,34.16,34.17,34.11,34.16,36400.0,25.5799,25.5874,25.5424,25.5799,36400.0
2013-02-25 13:35:00,34.16,34.2,34.14,34.18,35600.0,25.5799,25.6098,25.5649,25.5949,35600.0
2013-02-25 13:40:00,34.17,34.18,34.03,34.07,124500.0,25.5874,25.5949,25.4825,25.5125,124500.0
2013-02-25 13:45:00,34.08,34.11,34.02,34.06,58600.0,25.52,25.5424,25.4751,25.505,58600.0
2013-02-25 13:50:00,34.05,34.05,34.0,34.02,47800.0,25.4975,25.4975,25.4601,25.4751,47800.0
2013-02-25 13:55:00,34.01,34.02,33.95,33.99,127100.0,25.4676,25.4751,25.4226,25.4526,127100.0
2013-02-25 14:00:00,33.97,34.01,33.89,33.9,46500.0,25.4376,25.4676,25.3777,25.3852,46500.0
2013-02-25 14:05:00,33.9,33.9,33.81,33.89,63200.0,25.3852,25.3852,25.3178,25.3777,63200.0
2013-02-25 14:10:00,33.9,33.91,33.84,33.84,107900.0,25.3852,25.3927,25.3403,25.3403,107900.0
2013-02-25 14:15:00,33.85,33.92,33.84,33.91,63300.0,25.3478,25.4002,25.3403,25.3927,63300.0
2013-02-25 14:20:00,33.92,33.96,33.89,33.95,47200.0,25.4002,25.4301,25.3777,25.4226,47200.0
2013-02-25 14:25:00,33.93,34.01,33.92,34.01,32100.0,25.4077,25.4676,25.4002,25.4676,32100.0
2013-02-25 14:30:00,34.01,34.07,34.0,34.0,101400.0,25.4676,25.5125,25.4601,25.4601,101400.0
2013-02-25 14:35:00,34.0,34.02,33.98,33.98,55400.0,25.4601,25.4751,25.4451,25.4451,55400.0
2013-02-25 14:40:00,33.98,34.02,33.97,34.02,31300.0,25.4451,25.4751,25.4376,25.4751,31300.0
2013-02-25 14:45:00,34.02,34.02,33.96,33.98,44300.0,25.4751,25.4751,25.4301,25.4451,44300.0
2013-02-25 14:50:00,33.98,34.03,33.98,33.99,50000.0,25.4451,25.4825,25.4451,25.4526,50000.0
2013-02-25 14:55:00,34.0,34.03,33.98,33.99,31700.0,25.4601,25.4825,25.4451,25.4526,31700.0
2013-02-25 15:00:00,34.0,34.03,33.98,34.0,38800.0,25.4601,25.4825,25.4451,25.4601,38800.0
2013-02-25 15:05:00,34.01,34.02,33.98,34.0,55100.0,25.4676,25.4751,25.4451,25.4601,55100.0
2013-02-25 15:10:00,34.0,34.01,33.93,33.93,53400.0,25.4601,25.4676,25.4077,25.4077,53400.0
2013-02-25 15:15:00,33.93,33.93,33.87,33.91,43900.0,25.4077,25.4077,25.3627,25.3927,43900.0
2013-02-25 15:20:00,33.91,33.91,33.84,33.85,63000.0,25.3927,25.3927,25.3403,25.3478,63000.0
2013-02-25 15:25:00,33.85,33.88,33.76,33.77,118100.0,25.3478,25.3702,25.2804,25.2878,118100.0
2013-02-25 15:30:00,33.78,33.82,33.74,33.82,103500.0,25.2953,25.3253,25.2654,25.3253,103500.0
2013-02-25 15:35:00,33.81,33.85,33.73,33.79,174600.0,25.3178,25.3478,25.2579,25.3028,174600.0
2013-02-25 15:40:00,33.78,33.81,33.75,33.76,124200.0,25.2953,25.3178,25.2729,25.2804,124200.0
2013-02-25 15:45:00,33.76,33.8,33.72,33.72,206500.0,25.2804,25.3103,25.2504,25.2504,206500.0
2013-02-25 15:50:00,33.72,33.73,33.59,33.62,165700.0,25.2504,25.2579,25.1531,25.1755,165700.0
2013-02-25 15:55:00,33.62,33.63,33.57,33.58,351300.0,25.1755,25.183,25.1381,25.1456,351300.0
2013-02-26 09:30:00,33.75,33.95,33.75,33.87,70200.0,25.2729,25.4226,25.2729,25.3627,70200.0
2013-02-26 09:35:00,33.87,33.95,33.84,33.86,65900.0,25.3627,25.4226,25.3403,25.3552,65900.0
2013-02-26 09:40:00,33.86,33.94,33.84,33.87,92800.0,25.3552,25.4151,25.3403,25.3627,92800.0
2013-02-26 09:45:00,33.86,33.87,33.7,33.75,45600.0,25.3552,25.3627,25.2354,25.2729,45600.0
2013-02-26 09:50:00,33.75,33.78,33.67,33.74,83600.0,25.2729,25.2953,25.213,25.2654,83600.0
2013-02-26 09:55:00,33.74,33.98,33.74,33.97,95600.0,25.2654,25.4451,25.2654,25.4376,95600.0
2013-02-26 10:00:00,33.97,34.13,33.95,34.12,88300.0,25.4376,25.5574,25.4226,25.5499,88300.0
2013-02-26 10:05:00,34.13,34.16,33.96,33.97,99400.0,25.5574,25.5799,25.4301,25.4376,99400.0
2013-02-26 10:10:00,33.98,34.0,33.79,33.8,99000.0,25.4451,25.4601,25.3028,25.3103,99000.0
2013-02-26 10:15:00,33.81,33.94,33.81,33.9,31600.0,25.3178,25.4151,25.3178,25.3852,31600.0
2013-02-26 10:20:00,33.89,33.9,33.74,33.83,39800.0,25.3777,25.3852,25.2654,25.3328,39800.0
2013-02-26 10:25:00,33.83,33.91,33.78,33.78,33200.0,25.3328,25.3927,25.2953,25.2953,33200.0
2013-02-26 10:30:00,33.78,33.78,33.7,33.72,28300.0,25.2953,25.2953,25.2354,25.2504,28300.0
2013-02-26 10:35:00,33.71,33.79,33.71,33.78,42100.0,25.2429,25.3028,25.2429,25.2953,42100.0
2013-02-26 10:40:00,33.78,33.82,33.76,33.79,41200.0,25.2953,25.3253,25.2804,25.3028,41200.0
2013-02-26 10:45:00,33.79,33.92,33.74,33.92,53300.0,25.3028,25.4002,25.2654,25.4002,53300.0
2013-02-26 10:50:00,33.93,34.0,33.9,33.97,57200.0,25.4077,25.4601,25.3852,25.4376,57200.0
2013-02-26 10:55:00,33.97,33.97,33.84,33.87,61300.0,25.4376,25.4376,25.3403,25.3627,61300.0
2013-02-26 11:00:00,33.86,33.89,33.81,33.88,49600.0,25.3552,25.3777,25.3178,25.3702,49600.0
2013-02-26 11:05:00,33.88,33.88,33.79,33.87,55300.0,25.3702,25.3702,25.3028,25.3627,55300.0
2013-02-26 11:10:00,33.85,33.92,33.83,33.84,33800.0,25.3478,25.4002,25.3328,25.3403,33800.0
2013-02-26 11:15:00,33.83,33.94,33.83,33.89,32100.0,25.3328,25.4151,25.3328,25.3777,32100.0
2013-02-26 11:20:00,33.89,33.91,33.76,33.79,29100.0,25.3777,25.3927,25.2804,25.3028,29100.0
2013-02-26 11:25:00,33.8,33.85,33.71,33.72,50500.0,25.3103,25.3478,25.2429,25.2504,50500.0
2013-02-26 11:30:00,33.73,33.75,33.68,33.7,53000.0,25.2579,25.2729,25.2205,25.2354,53000.0
2013-02-26 11:35:00,33.69,33.7,33.64,33.69,94100.0,25.2279,25.2354,25.1905,25.2279,94100.0
2013-02-26 11:40:00,33.68,33.71,33.65,33.66,34900.0,25.2205,25.2429,25.198,25.2055,34900.0
2013-02-26 11:45:00,33.66,33.66,33.62,33.64,23900.0,25.2055,25.2055,25.1755,25.1905,23900.0
2013-02-26 11:50:00,33.64,33.69,33.64,33.64,25500.0,25.1905,25.2279,25.1905,25.1905,25500.0
2013-02-26 11:55:00,33.64,33.69,33.63,33.68,29900.0,25.1905,25.2279,25.183,25.2205,29900.0
2013-02-26 12:00:00,33.67,33.68,33.59,33.67,53800.0,25.213,25.2205,25.1531,25.213,53800.0
2013-02-26 12:05:00,33.67,33.7,33.61,33.7,42300.0,25.213,25.2354,25.168,25.2354,42300.0
2013-02-26 12:10:00,33.69,33.69,33.61,33.63,19000.0,25.2279,25.2279,25.168,25.183,19000.0
2013-02-26 12:15:00,33.63,33.64,33.58,33.6,46400.0,25.183,25.1905,25.1456,25.1605,46400.0
2013-02-26 12:20:00,33.59,33.59,33.51,33.53,34400.0,25.1531,25.1531,25.0931,25.1081,34400.0
2013-02-26 12:25:00,33.52,33.59,33.52,33.54,39000.0,25.1006,25.1531,25.1006,25.1156,39000.0
2013-02-26 12:30:00,33.54,33.64,33.53,33.62,49600.0,25.1156,25.1905,25.1081,25.1755,49600.0
2013-02-26 12:35:00,33.62,33.69,33.61,33.69,16500.0,25.1755,25.2279,25.168,25.2279,16500.0
2013-02-26 12:40:00,33.7,33.7,33.64,33.67,84900.0,25.2354,25.2354,25.1905,25.213,84900.0
2013-02-26 12:45:00,33.68,33.68,33.59,33.62,96500.0,25.2205,25.2205,25.1531,25.1755,96500.0
2013-02-26 12:50:00,33.61,33.67,33.6,33.64,136300.0,25.168,25.213,25.1605,25.1905,136300.0
2013-02-26 12:55:00,33.64,33.7,33.64,33.69,18100.0,25.1905,25.2354,25.1905,25.2279,18100.0
2013-02-26 13:00:00,33.69,33.77,33.68,33.75,64100.0,25.2279,25.2878,25.2205,25.2729,64100.0
2013-02-26 13:05:00,33.76,33.77,33.73,33.74,33600.0,25.2804,25.2878,25.2579,25.2654,33600.0
2013-02-26 13:10:00,33.74,33.76,33.71,33.72,23200.0,25.2654,25.2804,25.2429,25.2504,23200.0
2013-02-26 13:15:00,33.72,33.8,33.71,33.76,36600.0,25.2504,25.3103,25.2429,25.2804,36600.0
2013-02-26 13:20:00,33.75,33.81,33.72,33.81,33800.0,25.2729,25.3178,25.2504,25.3178,33800.0
2013-02-26 13:25:00,33.83,33.85,33.78,33.81,29900.0,25.3328,25.3478,25.2953,25.3178,29900.0
2013-02-26 13:30:00,33.81,33.87,33.8,33.84,31000.0,25.3178,25.3627,25.3103,25.3403,31000.0
2013-02-26 13:35:00,33.83,33.86,33.81,33.84,21900.0,25.3328,25.3552,25.3178,25.3403,21900.0
2013-02-26 13:40:00,33.84,33.85,33.81,33.84,61700.0,25.3403,25.3478,25.3178,25.3403,61700.0
2013-02-26 13:45:00,33.85,33.94,33.84,33.85,46800.0,25.3478,25.4151,25.3403,25.3478,46800.0
2013-02-26 13:50:00,33.86,33.95,33.86,33.9,54000.0,25.3552,25.4226,25.3552,25.3852,54000.0
2013-02-26 13:55:00,33.89,33.89,33.83,33.84,26900.0,25.3777,25.3777,25.3328,25.3403,26900.0
2013-02-26 14:00:00,33.85,33.89,33.82,33.89,28900.0,25.3478,25.3777,25.3253,25.3777,28900.0
2013-02-26 14:05:00,33.89,33.96,33.89,33.9,52100.0,25.3777,25.4301,25.3777,25.3852,52100.0
2013-02-26 14:10:00,33.9,33.95,33.88,33.95,34200.0,25.3852,25.4226,25.3702,25.4226,34200.0
2013-02-26 14:15:00,33.95,33.98,33.9,33.92,42800.0,25.4226,25.4451,25.3852,25.4002,42800.0
2013-02-26 14:20:00,33.92,33.92,33.85,33.89,93200.0,25.4002,25.4002,25.3478,25.3777,93200.0
2013-02-26 14:25:00,33.89,33.9,33.82,33.84,66700.0,25.3777,25.3852,25.3253,25.3403,66700.0
2013-02-26 14:30:00,33.84,33.87,33.79,33.84,37800.0,25.3403,25.3627,25.3028,25.3403,37800.0
2013-02-26 14:35:00,33.85,33.87,33.8,33.81,43900.0,25.3478,25.3627,25.3103,25.3178,43900.0
2013-02-26 14:40:00,33.81,33.81,33.75,33.81,41100.0,25.3178,25.3178,25.2729,25.3178,41100.0
2013-02-26 14:45:00,33.81,33.84,33.75,33.81,66600.0,25.3178,25.3403,25.2729,25.3178,66600.0
2013-02-26 14:50:00,33.81,33.84,33.76,33.8,43300.0,25.3178,25.3403,25.2804,25.3103,43300.0
2013-02-26 14:55:00,33.81,33.88,33.81,33.84,42800.0,25.3178,25.3702,25.3178,25.3403,42800.0
2013-02-26 15:00:00,33.85,33.9,33.83,33.88,56800.0,25.3478,25.3852,25.3328,25.3702,56800.0
2013-02-26 15:05:00,33.86,33.89,33.83,33.88,49000.0,25.3552,25.3777,25.3328,25.3702,49000.0
2013-02-26 15:10:00,33.89,33.9,33.8,33.83,54900.0,25.3777,25.3852,25.3103,25.3328,54900.0
2013-02-26 15:15:00,33.82,33.83,33.76,33.79,50900.0,25.3253,25.3328,25.2804,25.3028,50900.0
2013-02-26 15:20:00,33.8,33.81,33.75,33.76,42100.0,25.3103,25.3178,25.2729,25.2804,42100.0
2013-02-26 15:25:00,33.76,33.76,33.72,33.75,70300.0,25.2804,25.2804,25.2504,25.2729,70300.0
2013-02-26 15:30:00,33.75,33.8,33.72,33.8,64500.0,25.2729,25.3103,25.2504,25.3103,64500.0
2013-02-26 15:35:00,33.8,33.83,33.76,33.83,56000.0,25.3103,25.3328,25.2804,25.3328,56000.0
2013-02-26 15:40:00,33.83,33.91,33.83,33.89,57700.0,25.3328,25.3927,25.3328,25.3777,57700.0
2013-02-26 15:45:00,33.89,33.91,33.84,33.87,85200.0,25.3777,25.3927,25.3403,25.3627,85200.0
2013-02-26 15:50:00,33.87,33.88,33.83,33.84,112800.0,25.3627,25.3702,25.3328,25.3403,112800.0
2013-02-26 15:55:00,33.84,33.86,33.78,33.79,225900.0,25.3403,25.3552,25.2953,25.3028,225900.0
2013-02-27 09:30:00,33.89,33.89,33.61,33.66,47300.0,25.3777,25.3777,25.168,25.2055,47300.0
2013-02-27 09:35:00,33.66,33.88,33.66,33.81,129300.0,25.2055,25.3702,25.2055,25.3178,129300.0
2013-02-27 09:40:00,33.82,33.98,33.81,33.9,50100.0,25.3253,25.4451,25.3178,25.3852,50100.0
2013-02-27 09:45:00,33.91,33.92,33.75,33.75,40000.0,25.3927,25.4002,25.2729,25.2729,40000.0
2013-02-27 09:50:00,33.77,33.86,33.75,33.86,95100.0,25.2878,25.3552,25.2729,25.3552,95100.0
2013-02-27 09:55:00,33.87,33.94,33.81,33.92,45200.0,25.3627,25.4151,25.3178,25.4002,45200.0
2013-02-27 10:00:00,33.93,33.97,33.83,33.86,28700.0,25.4077,25.4376,25.3328,25.3552,28700.0
2013-02-27 10:05:00,33.86,33.86,33.8,33.8,22100.0,25.3552,25.3552,25.3103,25.3103,22100.0
2013-02-27 10:10:00,33.8,33.87,33.8,33.85,17200.0,25.3103,25.3627,25.3103,25.3478,17200.0
2013-02-27 10:15:00,33.85,33.97,33.85,33.97,19800.0,25.3478,25.4376,25.3478,25.4376,19800.0
2013-02-27 10:20:00,33.96,34.1,33.93,34.09,42800.0,25.4301,25.535,25.4077,25.5275,42800.0
2013-02-27 10:25:00,34.09,34.14,34.07,34.11,37500.0,25.5275,25.5649,25.5125,25.5424,37500.0
2013-02-27 10:30:00,34.12,34.13,34.07,34.11,22400.0,25.5499,25.5574,25.5125,25.5424,22400.0
2013-02-27 10:35:00,34.11,34.32,34.1,34.27,110800.0,25.5424,25.6997,25.535,25.6623,110800.0
2013-02-27 10:40:00,34.26,34.34,34.24,34.24,34500.0,25.6548,25.7147,25.6398,25.6398,34500.0
2013-02-27 10:45:00,34.26,34.26,34.14,34.18,63300.0,25.6548,25.6548,25.5649,25.5949,63300.0
2013-02-27 10:50:00,34.18,34.25,34.15,34.24,33100.0,25.5949,25.6473,25.5724,25.6398,33100.0
2013-02-27 10:55:00,34.24,34.27,34.23,34.26,32700.0,25.6398,25.6623,25.6323,25.6548,32700.0
2013-02-27 11:00:00,34.27,34.35,34.24,34.32,71700.0,25.6623,25.7222,25.6398,25.6997,71700.0
2013-02-27 11:05:00,34.33,34.35,34.23,34.3,108600.0,25.7072,25.7222,25.6323,25.6847,108600.0
2013-02-27 11:10:00,34.3,34.36,34.25,34.35,53400.0,25.6847,25.7297,25.6473,25.7222,53400.0
2013-02-27 11:15:00,34.36,34.37,34.29,34.3,53500.0,25.7297,25.7371,25.6772,25.6847,53500.0
2013-02-27 11:20:00,34.31,34.35,34.27,34.27,24300.0,25.6922,25.7222,25.6623,25.6623,24300.0
2013-02-27 11:25:00,34.26,34.29,34.22,34.25,151000.0,25.6548,25.6772,25.6248,25.6473,151000.0
2013-02-27 11:30:00,34.26,34.28,34.25,34.26,157100.0,25.6548,25.6697,25.6473,25.6548,157100.0
2013-02-27 11:35:00,34.26,34.32,34.26,34.32,9000.0,25.6548,25.6997,25.6548,25.6997,9000.0
2013-02-27 11:40:00,34.33,34.36,34.29,34.3,76400.0,25.7072,25.7297,25.6772,25.6847,76400.0
2013-02-27 11:45:00,34.3,34.32,34.29,34.3,12300.0,25.6847,25.6997,25.6772,25.6847,12300.0
2013-02-27 11:50:00,34.3,34.35,34.29,34.31,18000.0,25.6847,25.7222,25.6772,25.6922,18000.0
2013-02-27 11:55:00,34.31,34.34,34.29,34.33,31200.0,25.6922,25.7147,25.6772,25.7072,31200.0
2013-02-27 12:00:00,34.33,34.36,34.32,34.36,25200.0,25.7072,25.7297,25.6997,25.7297,25200.0
2013-02-27 12:05:00,34.36,34.4,34.33,34.39,43800.0,25.7297,25.7596,25.7072,25.7521,43800.0
2013-02-27 12:10:00,34.38,34.39,34.34,34.39,33300.0,25.7446,25.7521,25.7147,25.7521,33300.0
2013-02-27 12:15:00,34.39,34.44,34.38,34.43,12200.0,25.7521,25.7896,25.7446,25.7821,12200.0
2013-02-27 12:20:00,34.43,34.56,34.42,34.52,52800.0,25.7821,25.8794,25.7746,25.8495,52800.0
2013-02-27 12:25:00,34.5,34.52,34.44,34.47,35800.0,25.8345,25.8495,25.7896,25.812,35800.0
2013-02-27 12:30:00,34.47,34.53,34.45,34.48,92500.0,25.812,25.857,25.797,25.8195,92500.0
2013-02-27 12:35:00,34.48,34.54,34.46,34.48,38500.0,25.8195,25.8644,25.8045,25.8195,38500.0
2013-02-27 12:40:00,34.47,34.49,34.4,34.4,41800.0,25.812,25.827,25.7596,25.7596,41800.0
2013-02-27 12:45:00,34.41,34.44,34.38,34.39,37800.0,25.7671,25.7896,25.7446,25.7521,37800.0
2013-02-27 12:50:00,34.39,34.4,34.35,34.35,37800.0,25.7521,25.7596,25.7222,25.7222,37800.0
2013-02-27 12:55:00,34.34,34.45,34.33,34.39,82100.0,25.7147,25.797,25.7072,25.7521,82100.0
2013-02-27 13:00:00,34.4,34.4,34.34,34.36,44700.0,25.7596,25.7596,25.7147,25.7297,44700.0
2013-02-27 13:05:00,34.36,34.39,34.31,34.38,32100.0,25.7297,25.7521,25.6922,25.7446,32100.0
2013-02-27 13:10:00,34.38,34.39,34.32,34.38,18700.0,25.7446,25.7521,25.6997,25.7446,18700.0
2013-02-27 13:15:00,34.38,34.4,34.37,34.38,23300.0,25.7446,25.7596,25.7371,25.7446,23300.0
2013-02-27 13:20:00,34.38,34.41,34.37,34.41,40900.0,25.7446,25.7671,25.7371,25.7671,40900.0
2013-02-27 13:25:00,34.4,34.41,34.38,34.41,33000.0,25.7596,25.7671,25.7446,25.7671,33000.0
2013-02-27 13:30:00,34.42,34.48,34.42,34.46,27400.0,25.7746,25.8195,25.7746,25.8045,27400.0
2013-02-27 13:35:00,34.46,34.51,34.44,34.51,61200.0,25.8045,25.842,25.7896,25.842,61200.0
2013-02-27 13:40:00,34.51,34.51,34.46,34.47,42000.0,25.842,25.842,25.8045,25.812,42000.0
2013-02-27 13:45:00,34.47,34.48,34.41,34.46,29000.0,25.812,25.8195,25.7671,25.8045,29000.0
2013-02-27 13:50:00,34.46,34.49,34.42,34.43,23700.0,25.8045,25.827,25.7746,25.7821,23700.0
2013-02-27 13:55:00,34.42,34.44,34.39,34.43,13000.0,25.7746,25.7896,25.7521,25.7821,13000.0
2013-02-27 14:00:00,34.43,34.46,34.4,34.43,38900.0,25.7821,25.8045,25.7596,25.7821,38900.0
2013-02-27 14:05:00,34.42,34.47,34.41,34.47,17800.0,25.7746,25.812,25.7671,25.812,17800.0
2013-02-27 14:10:00,34.46,34.51,34.46,34.51,26600.0,25.8045,25.842,25.8045,25.842,26600.0
2013-02-27 14:15:00,34.52,34.54,34.5,34.51,14300.0,25.8495,25.8644,25.8345,25.842,14300.0
2013-02-27 14:20:00,34.51,34.55,34.49,34.54,87000.0,25.842,25.8719,25.827,25.8644,87000.0
2013-02-27 14:25:00,34.54,34.56,34.48,34.48,72000.0,25.8644,25.8794,25.8195,25.8195,72000.0
2013-02-27 14:30:00,34.48,34.5,34.47,34.5,48000.0,25.8195,25.8345,25.812,25.8345,48000.0
2013-02-27 14:35:00,34.5,34.54,34.49,34.53,12600.0,25.8345,25.8644,25.827,25.857,12600.0
2013-02-27 14:40:00,34.54,34.54,34.47,34.51,46200.0,25.8644,25.8644,25.812,25.842,46200.0
2013-02-27 14:45:00,34.52,34.59,34.52,34.59,32100.0,25.8495,25.9019,25.8495,25.9019,32100.0
2013-02-27 14:50:00,34.58,34.61,34.54,34.54,40700.0,25.8944,25.9169,25.8644,25.8644,40700.0
2013-02-27 14:55:00,34.54,34.61,34.53,34.59,62100.0,25.8644,25.9169,25.857,25.9019,62100.0
2013-02-27 15:00:00,34.59,34.59,34.56,34.59,68100.0,25.9019,25.9019,25.8794,25.9019,68100.0
2013-02-27 15:05:00,34.59,34.61,34.57,34.58,37800.0,25.9019,25.9169,25.8869,25.8944,37800.0
2013-02-27 15:10:00,34.58,34.65,34.57,34.6,72100.0,25.8944,25.9468,25.8869,25.9094,72100.0
2013-02-27 15:15:00,34.6,34.63,34.55,34.56,36100.0,25.9094,25.9318,25.8719,25.8794,36100.0
2013-02-27 15:20:00,34.56,34.61,34.56,34.57,53900.0,25.8794,25.9169,25.8794,25.8869,53900.0
2013-02-27 15:25:00,34.58,34.61,34.53,34.54,57700.0,25.8944,25.9169,25.857,25.8644,57700.0
2013-02-27 15:30:00,34.54,34.57,34.53,34.56,56600.0,25.8644,25.8869,25.857,25.8794,56600.0
2013-02-27 15:35:00,34.57,34.59,34.54,34.56,81700.0,25.8869,25.9019,25.8644,25.8794,81700.0
2013-02-27 15:40:00,34.56,34.58,34.54,34.55,70900.0,25.8794,25.8944,25.8644,25.8719,70900.0
2013-02-27 15:45:00,34.55,34.55,34.48,34.48,46600.0,25.8719,25.8719,25.8195,25.8195,46600.0
2013-02-27 15:50:00,34.49,34.52,34.47,34.49,103900.0,25.827,25.8495,25.812,25.827,103900.0
2013-02-27 15:55:00,34.49,34.5,34.4,34.42,121600.0,25.827,25.8345,25.7596,25.7746,121600.0
2013-02-28 09:30:00,34.33,34.49,34.26,34.49,36100.0,25.7072,25.827,25.6548,25.827,36100.0
2013-02-28 09:35:00,34.46,34.5,34.4,34.42,26500.0,25.8045,25.8345,25.7596,25.7746,26500.0
2013-02-28 09:40:00,34.42,34.46,34.41,34.43,16200.0,25.7746,25.8045,25.7671,25.7821,16200.0
2013-02-28 09:45:00,34.43,34.43,34.33,34.36,30800.0,25.7821,25.7821,25.7072,25.7297,30800.0
2013-02-28 09:50:00,34.35,34.35,34.27,34.3,18600.0,25.7222,25.7222,25.6623,25.6847,18600.0
2013-02-28 09:55:00,34.3,34.33,34.24,34.26,54200.0,25.6847,25.7072,25.6398,25.6548,54200.0
2013-02-28 10:00:00,34.26,34.3,34.18,34.2,28200.0,25.6548,25.6847,25.5949,25.6098,28200.0
2013-02-28 10:05:00,34.21,34.37,34.21,34.34,22400.0,25.6173,25.7371,25.6173,25.7147,22400.0
2013-02-28 10:10:00,34.32,34.37,34.3,34.31,65400.0,25.6997,25.7371,25.6847,25.6922,65400.0
2013-02-28 10:15:00,34.32,34.38,34.31,34.34,27200.0,25.6997,25.7446,25.6922,25.7147,27200.0
2013-02-28 10:20:00,34.34,34.38,34.32,34.32,10900.0,25.7147,25.7446,25.6997,25.6997,10900.0
2013-02-28 10:25:00,34.32,34.34,34.29,34.31,25500.0,25.6997,25.7147,25.6772,25.6922,25500.0
2013-02-28 10:30:00,34.31,34.31,34.21,34.21,26300.0,25.6922,25.6922,25.6173,25.6173,26300.0
2013-02-28 10:35:00,34.22,34.23,34.11,34.11,39000.0,25.6248,25.6323,25.5424,25.5424,39000.0
2013-02-28 10:40:00,34.11,34.13,34.02,34.07,64500.0,25.5424,25.5574,25.4751,25.5125,64500.0
2013-02-28 10:45:00,34.07,34.09,33.95,34.01,86400.0,25.5125,25.5275,25.4226,25.4676,86400.0
2013-02-28 10:50:00,34.01,34.1,34.0,34.06,34200.0,25.4676,25.535,25.4601,25.505,34200.0
2013-02-28 10:55:00,34.07,34.14,34.06,34.12,43400.0,25.5125,25.5649,25.505,25.5499,43400.0
2013-02-28 11:00:00,34.12,34.13,34.05,34.06,41800.0,25.5499,25.5574,25.4975,25.505,41800.0
2013-02-28 11:05:00,34.06,34.18,34.05,34.17,66600.0,25.505,25.5949,25.4975,25.5874,66600.0
2013-02-28 11:10:00,34.17,34.2,34.16,34.18,52200.0,25.5874,25.6098,25.5799,25.5949,52200.0
2013-02-28 11:15:00,34.18,34.19,34.12,34.13,51300.0,25.5949,25.6024,25.5499,25.5574,51300.0
2013-02-28 11:20:00,34.13,34.21,34.12,34.2,38700.0,25.5574,25.6173,25.5499,25.6098,38700.0
2013-02-28 11:25:00,34.21,34.23,34.19,34.23,26400.0,25.6173,25.6323,25.6024,25.6323,26400.0
2013-02-28 11:30:00,34.24,34.24,34.18,34.18,19200.0,25.6398,25.6398,25.5949,25.5949,19200.0
2013-02-28 11:35:00,34.18,34.18,34.12,34.15,21500.0,25.5949,25.5949,25.5499,25.5724,21500.0
2013-02-28 11:40:00,34.14,34.15,34.09,34.14,20700.0,25.5649,25.5724,25.5275,25.5649,20700.0
2013-02-28 11:45:00,34.15,34.15,34.1,34.12,20200.0,25.5724,25.5724,25.535,25.5499,20200.0
2013-02-28 11:50:00,34.12,34.13,34.09,34.11,14400.0,25.5499,25.5574,25.5275,25.5424,14400.0
2013-02-28 11:55:00,34.12,34.17,34.1,34.16,53800.0,25.5499,25.5874,25.535,25.5799,53800.0
2013-02-28 12:00:00,34.16,34.2,34.13,34.15,25300.0,25.5799,25.6098,25.5574,25.5724,25300.0
2013-02-28 12:05:00,34.14,34.2,34.11,34.2,33900.0,25.5649,25.6098,25.5424,25.6098,33900.0
2013-02-28 12:10:00,34.19,34.21,34.17,34.2,25400.0,25.6024,25.6173,25.5874,25.6098,25400.0
2013-02-28 12:15:00,34.2,34.25,34.2,34.24,11300.0,25.6098,25.6473,25.6098,25.6398,11300.0
2013-02-28 12:20:00,34.24,34.3,34.24,34.3,18800.0,25.6398,25.6847,25.6398,25.6847,18800.0
2013-02-28 12:25:00,34.31,34.31,34.26,34.29,10900.0,25.6922,25.6922,25.6548,25.6772,10900.0
2013-02-28 12:30:00,34.3,34.31,34.28,34.31,10200.0,25.6847,25.6922,25.6697,25.6922,10200.0
2013-02-28 12:35:00,34.32,34.34,34.3,34.3,8700.0,25.6997,25.7147,25.6847,25.6847,8700.0
2013-02-28 12:40:00,34.3,34.33,34.27,34.32,38100.0,25.6847,25.7072,25.6623,25.6997,38100.0
2013-02-28 12:45:00,34.32,34.33,34.27,34.27,14900.0,25.6997,25.7072,25.6623,25.6623,14900.0
2013-02-28 12:50:00,34.29,34.3,34.26,34.26,8800.0,25.6772,25.6847,25.6548,25.6548,8800.0
2013-02-28 12:55:00,34.26,34.27,34.22,34.22,20400.0,25.6548,25.6623,25.6248,25.6248,20400.0
2013-02-28 13:00:00,34.22,34.25,34.2,34.21,40800.0,25.6248,25.6473,25.6098,25.6173,40800.0
2013-02-28 13:05:00,34.2,34.21,34.13,34.13,41900.0,25.6098,25.6173,25.5574,25.5574,41900.0
2013-02-28 13:10:00,34.14,34.15,34.11,34.11,27800.0,25.5649,25.5724,25.5424,25.5424,27800.0
2013-02-28 13:15:00,34.11,34.14,34.09,34.14,27800.0,25.5424,25.5649,25.5275,25.5649,27800.0
2013-02-28 13:20:00,34.14,34.23,34.13,34.23,23300.0,25.5649,25.6323,25.5574,25.6323,23300.0
2013-02-28 13:25:00,34.22,34.24,34.19,34.22,26100.0,25.6248,25.6398,25.6024,25.6248,26100.0
2013-02-28 13:30:00,34.22,34.25,34.22,34.23,32800.0,25.6248,25.6473,25.6248,25.6323,32800.0
2013-02-28 13:35:00,34.24,34.26,34.15,34.15,26700.0,25.6398,25.6548,25.5724,25.5724,26700.0
2013-02-28 13:40:00,34.16,34.16,34.12,34.12,19200.0,25.5799,25.5799,25.5499,25.5499,19200.0
2013-02-28 13:45:00,34.11,34.15,34.1,34.14,25100.0,25.5424,25.5724,25.535,25.5649,25100.0
2013-02-28 13:50:00,34.13,34.17,34.12,34.17,42600.0,25.5574,25.5874,25.5499,25.5874,42600.0
2013-02-28 13:55:00,34.17,34.18,34.1,34.11,35000.0,25.5874,25.5949,25.535,25.5424,35000.0
2013-02-28 14:00:00,34.11,34.12,34.07,34.08,52400.0,25.5424,25.5499,25.5125,25.52,52400.0
2013-02-28 14:05:00,34.08,34.11,34.07,34.11,39900.0,25.52,25.5424,25.5125,25.5424,39900.0
2013-02-28 14:10:00,34.11,34.11,34.07,34.09,66700.0,25.5424,25.5424,25.5125,25.5275,66700.0
2013-02-28 14:15:00,34.09,34.09,34.07,34.08,46600.0,25.5275,25.5275,25.5125,25.52,46600.0
2013-02-28 14:20:00,34.09,34.09,34.07,34.09,36600.0,25.5275,25.5275,25.5125,25.5275,36600.0
2013-02-28 14:25:00,34.09,34.1,34.06,34.1,83400.0,25.5275,25.535,25.505,25.535,83400.0
2013-02-28 14:30:00,34.09,34.13,34.07,34.08,59300.0,25.5275,25.5574,25.5125,25.52,59300.0
2013-02-28 14:35:00,34.08,34.08,34.03,34.04,40400.0,25.52,25.52,25.4825,25.49,40400.0
2013-02-28 14:40:00,34.04,34.07,34.02,34.04,77400.0,25.49,25.5125,25.4751,25.49,77400.0
2013-02-28 14:45:00,34.04,34.07,34.03,34.05,44300.0,25.49,25.5125,25.4825,25.4975,44300.0
2013-02-28 14:50:00,34.04,34.07,34.02,34.07,55500.0,25.49,25.5125,25.4751,25.5125,55500.0
2013-02-28 14:55:00,34.07,34.08,34.02,34.02,117300.0,25.5125,25.52,25.4751,25.4751,117300.0
2013-02-28 15:00:00,34.02,34.04,34.01,34.02,33400.0,25.4751,25.49,25.4676,25.4751,33400.0
2013-02-28 15:05:00,34.01,34.02,33.97,34.02,118900.0,25.4676,25.4751,25.4376,25.4751,118900.0
2013-02-28 15:10:00,34.01,34.02,33.92,33.92,73200.0,25.4676,25.4751,25.4002,25.4002,73200.0
2013-02-28 15:15:00,33.92,33.99,33.92,33.99,60400.0,25.4002,25.4526,25.4002,25.4526,60400.0
2013-02-28 15:20:00,33.99,34.01,33.96,33.99,87900.0,25.4526,25.4676,25.4301,25.4526,87900.0
2013-02-28 15:25:00,33.98,34.01,33.96,33.98,98500.0,25.4451,25.4676,25.4301,25.4451,98500.0
2013-02-28 15:30:00,33.98,34.01,33.95,33.98,70600.0,25.4451,25.4676,25.4226,25.4451,70600.0
2013-02-28 15:35:00,33.97,33.99,33.95,33.97,56400.0,25.4376,25.4526,25.4226,25.4376,56400.0
2013-02-28 15:40:00,33.96,33.97,33.9,33.95,78700.0,25.4301,25.4376,25.3852,25.4226,78700.0
2013-02-28 15:45:00,33.95,33.97,33.91,33.91,72300.0,25.4226,25.4376,25.3927,25.3927,72300.0
2013-02-28 15:50:00,33.92,33.93,33.9,33.91,125700.0,25.4002,25.4077,25.3852,25.3927,125700.0
2013-02-28 15:55:00,33.91,33.91,33.82,33.82,244200.0,25.3927,25.3927,25.3253,25.3253,244200.0
2013-03-01 09:30:00,33.81,33.81,33.5,33.63,96000.0,25.3178,25.3178,25.0857,25.183,96000.0
2013-03-01 09:35:00,33.63,33.64,33.3,33.38,181900.0,25.183,25.1905,24.9359,24.9958,181900.0
2013-03-01 09:40:00,33.39,33.57,33.36,33.57,131600.0,25.0033,25.1381,24.9808,25.1381,131600.0
2013-03-01 09:45:00,33.57,33.63,33.45,33.62,72200.0,25.1381,25.183,25.0482,25.1755,72200.0
2013-03-01 09:50:00,33.61,33.66,33.57,33.66,34600.0,25.168,25.2055,25.1381,25.2055,34600.0
2013-03-01 09:55:00,33.65,33.66,33.55,33.55,20800.0,25.198,25.2055,25.1231,25.1231,20800.0
2013-03-01 10:00:00,33.56,33.71,33.55,33.64,66700.0,25.1306,25.2429,25.1231,25.1905,66700.0
2013-03-01 10:05:00,33.64,33.72,33.57,33.69,45300.0,25.1905,25.2504,25.1381,25.2279,45300.0
2013-03-01 10:10:00,33.7,33.71,33.66,33.7,43500.0,25.2354,25.2429,25.2055,25.2354,43500.0
2013-03-01 10:15:00,33.7,33.76,33.7,33.73,77500.0,25.2354,25.2804,25.2354,25.2579,77500.0
2013-03-01 10:20:00,33.73,33.77,33.71,33.77,54600.0,25.2579,25.2878,25.2429,25.2878,54600.0
2013-03-01 10:25:00,33.77,33.91,33.77,33.91,111900.0,25.2878,25.3927,25.2878,25.3927,111900.0
2013-03-01 10:30:00,33.9,34.07,33.88,34.03,387000.0,25.3852,25.5125,25.3702,25.4825,387000.0
2013-03-01 10:35:00,34.04,34.24,34.04,34.06,231700.0,25.49,25.6398,25.49,25.505,231700.0
2013-03-01 10:40:00,34.05,34.12,34.02,34.03,148700.0,25.4975,25.5499,25.4751,25.4825,148700.0
2013-03-01 10:45:00,34.03,34.03,33.9,33.94,82200.0,25.4825,25.4825,25.3852,25.4151,82200.0
2013-03-01 10:50:00,33.95,34.01,33.91,33.98,41300.0,25.4226,25.4676,25.3927,25.4451,41300.0
2013-03-01 10:55:00,33.98,34.0,33.91,33.96,53800.0,25.4451,25.4601,25.3927,25.4301,53800.0
2013-03-01 11:00:00,33.97,34.02,33.97,34.0,66100.0,25.4376,25.4751,25.4376,25.4601,66100.0
2013-03-01 11:05:00,34.0,34.03,33.97,33.98,55600.0,25.4601,25.4825,25.4376,25.4451,55600.0
2013-03-01 11:10:00,33.98,33.99,33.84,33.84,75100.0,25.4451,25.4526,25.3403,25.3403,75100.0
2013-03-01 11:15:00,33.84,33.84,33.65,33.69,163800.0,25.3403,25.3403,25.198,25.2279,163800.0
2013-03-01 11:20:00,33.67,33.7,33.64,33.66,139000.0,25.213,25.2354,25.1905,25.2055,139000.0
2013-03-01 11:25:00,33.66,33.76,33.66,33.75,174600.0,25.2055,25.2804,25.2055,25.2729,174600.0
2013-03-01 11:30:00,33.76,33.83,33.75,33.81,44600.0,25.2804,25.3328,25.2729,25.3178,44600.0
2013-03-01 11:35:00,33.81,33.85,33.79,33.83,74100.0,25.3178,25.3478,25.3028,25.3328,74100.0
2013-03-01 11:40:00,33.82,33.83,33.72,33.82,53300.0,25.3253,25.3328,25.2504,25.3253,53300.0
2013-03-01 11:45:00,33.82,33.84,33.75,33.78,24200.0,25.3253,25.3403,25.2729,25.2953,24200.0
2013-03-01 11:50:00,33.77,33.81,33.72,33.76,30700.0,25.2878,25.3178,25.2504,25.2804,30700.0
2013-03-01 11:55:00,33.76,33.85,33.75,33.84,18700.0,25.2804,25.3478,25.2729,25.3403,18700.0
2013-03-01 12:00:00,33.84,33.88,33.82,33.87,59400.0,25.3403,25.3702,25.3253,25.3627,59400.0
2013-03-01 12:05:00,33.87,33.89,33.83,33.87,25100.0,25.3627,25.3777,25.3328,25.3627,25100.0
2013-03-01 12:10:00,33.88,33.91,33.85,33.88,34400.0,25.3702,25.3927,25.3478,25.3702,34400.0
2013-03-01 12:15:00,33.88,33.95,33.87,33.94,30500.0,25.3702,25.4226,25.3627,25.4151,30500.0
2013-03-01 12:20:00,33.93,33.97,33.91,33.94,36500.0,25.4077,25.4376,25.3927,25.4151,36500.0
2013-03-01 12:25:00,33.94,33.97,33.92,33.92,28900.0,25.4151,25.4376,25.4002,25.4002,28900.0
2013-03-01 12:30:00,33.91,33.98,33.86,33.9,59000.0,25.3927,25.4451,25.3552,25.3852,59000.0
2013-03-01 12:35:00,33.91,33.97,33.88,33.95,65300.0,25.3927,25.4376,25.3702,25.4226,65300.0
2013-03-01 12:40:00,33.95,33.97,33.93,33.95,51300.0,25.4226,25.4376,25.4077,25.4226,51300.0
2013-03-01 12:45:00,33.95,33.98,33.94,33.97,31500.0,25.4226,25.4451,25.4151,25.4376,31500.0
2013-03-01 12:50:00,33.97,33.99,33.92,33.93,180000.0,25.4376,25.4526,25.4002,25.4077,180000.0
2013-03-01 12:55:00,33.94,34.04,33.94,34.02,55200.0,25.4151,25.49,25.4151,25.4751,55200.0
2013-03-01 13:00:00,34.03,34.06,34.02,34.05,31600.0,25.4825,25.505,25.4751,25.4975,31600.0
2013-03-01 13:05:00,34.06,34.08,34.02,34.06,58000.0,25.505,25.52,25.4751,25.505,58000.0
2013-03-01 13:10:00,34.05,34.09,34.05,34.07,43400.0,25.4975,25.5275,25.4975,25.5125,43400.0
2013-03-01 13:15:00,34.07,34.1,34.05,34.05,20600.0,25.5125,25.535,25.4975,25.4975,20600.0
2013-03-01 13:20:00,34.07,34.12,34.04,34.12,33100.0,25.5125,25.5499,25.49,25.5499,33100.0
2013-03-01 13:25:00,34.11,34.16,34.09,34.16,49200.0,25.5424,25.5799,25.5275,25.5799,49200.0
2013-03-01 13:30:00,34.16,34.18,34.09,34.14,77900.0,25.5799,25.5949,25.5275,25.5649,77900.0
2013-03-01 13:35:00,34.14,34.14,34.09,34.12,53000.0,25.5649,25.5649,25.5275,25.5499,53000.0
2013-03-01 13:40:00,34.11,34.12,34.08,34.09,33700.0,25.5424,25.5499,25.52,25.5275,33700.0
2013-03-01 13:45:00,34.09,34.09,34.04,34.04,32100.0,25.5275,25.5275,25.49,25.49,32100.0
2013-03-01 13:50:00,34.04,34.08,34.02,34.08,33000.0,25.49,25.52,25.4751,25.52,33000.0
2013-03-01 13:55:00,34.08,34.08,34.04,34.07,40300.0,25.52,25.52,25.49,25.5125,40300.0
2013-03-01 14:00:00,34.07,34.09,34.04,34.05,34400.0,25.5125,25.5275,25.49,25.4975,34400.0
2013-03-01 14:05:00,34.05,34.06,34.03,34.03,42700.0,25.4975,25.505,25.4825,25.4825,42700.0
2013-03-01 14:10:00,34.03,34.08,34.02,34.08,41000.0,25.4825,25.52,25.4751,25.52,41000.0
2013-03-01 14:15:00,34.08,34.13,34.05,34.12,53300.0,25.52,25.5574,25.4975,25.5499,53300.0
2013-03-01 14:20:00,34.12,34.13,34.05,34.05,39800.0,25.5499,25.5574,25.4975,25.4975,39800.0
2013-03-01 14:25:00,34.05,34.08,34.05,34.07,53400.0,25.4975,25.52,25.4975,25.5125,53400.0
2013-03-01 14:30:00,34.07,34.11,34.07,34.08,19000.0,25.5125,25.5424,25.5125,25.52,19000.0
2013-03-01 14:35:00,34.07,34.09,34.05,34.07,65400.0,25.5125,25.5275,25.4975,25.5125,65400.0
2013-03-01 14:40:00,34.07,34.12,34.05,34.06,80400.0,25.5125,25.5499,25.4975,25.505,80400.0
2013-03-01 14:45:00,34.05,34.06,33.98,34.0,47700.0,25.4975,25.505,25.4451,25.4601,47700.0
2013-03-01 14:50:00,33.99,33.99,33.95,33.97,20000.0,25.4526,25.4526,25.4226,25.4376,20000.0
2013-03-01 14:55:00,33.98,34.02,33.94,34.01,39700.0,25.4451,25.4751,25.4151,25.4676,39700.0
2013-03-01 15:00:00,34.01,34.08,34.01,34.05,64700.0,25.4676,25.52,25.4676,25.4975,64700.0
2013-03-01 15:05:00,34.04,34.09,34.03,34.05,81200.0,25.49,25.5275,25.4825,25.4975,81200.0
2013-03-01 15:10:00,34.05,34.1,34.04,34.07,57100.0,25.4975,25.535,25.49,25.5125,57100.0
2013-03-01 15:15:00,34.07,34.09,34.04,34.05,81300.0,25.5125,25.5275,25.49,25.4975,81300.0
2013-03-01 15:20:00,34.04,34.07,33.98,34.0,61700.0,25.49,25.5125,25.4451,25.4601,61700.0
2013-03-01 15:25:00,34.0,34.01,33.98,34.0,52700.0,25.4601,25.4676,25.4451,25.4601,52700.0
2013-03-01 15:30:00,34.0,34.02,33.99,33.99,58900.0,25.4601,25.4751,25.4526,25.4526,58900.0
2013-03-01 15:35:00,33.99,34.0,33.97,33.99,48400.0,25.4526,25.4601,25.4376,25.4526,48400.0
2013-03-01 15:40:00,33.98,33.99,33.88,33.88,68100.0,25.4451,25.4526,25.3702,25.3702,68100.0
2013-03-01 15:45:00,33.89,33.96,33.88,33.94,178800.0,25.3777,25.4301,25.3702,25.4151,178800.0
2013-03-01 15:50:00,33.94,33.97,33.91,33.92,144100.0,25.4151,25.4376,25.3927,25.4002,144100.0
2013-03-01 15:55:00,33.92,33.95,33.88,33.94,295100.0,25.4002,25.4226,25.3702,25.4151,295100.0
2013-03-04 09:30:00,33.94,33.95,33.8,33.86,71100.0,25.4151,25.4226,25.3103,25.3552,71100.0
2013-03-04 09:35:00,33.86,33.87,33.68,33.75,68000.0,25.3552,25.3627,25.2205,25.2729,68000.0
2013-03-04 09:40:00,33.75,33.82,33.75,33.79,59700.0,25.2729,25.3253,25.2729,25.3028,59700.0
2013-03-04 09:45:00,33.79,33.79,33.57,33.62,149500.0,25.3028,25.3028,25.1381,25.1755,149500.0
2013-03-04 09:50:00,33.62,33.76,33.62,33.76,103400.0,25.1755,25.2804,25.1755,25.2804,103400.0
2013-03-04 09:55:00,33.76,33.77,33.66,33.69,38900.0,25.2804,25.2878,25.2055,25.2279,38900.0
2013-03-04 10:00:00,33.68,33.69,33.57,33.62,42300.0,25.2205,25.2279,25.1381,25.1755,42300.0
2013-03-04 10:05:00,33.61,33.7,33.61,33.69,53000.0,25.168,25.2354,25.168,25.2279,53000.0
2013-03-04 10:10:00,33.69,33.7,33.47,33.47,200300.0,25.2279,25.2354,25.0632,25.0632,200300.0
2013-03-04 10:15:00,33.47,33.61,33.46,33.57,36000.0,25.0632,25.168,25.0557,25.1381,36000.0
2013-03-04 10:20:00,33.58,33.61,33.51,33.55,38800.0,25.1456,25.168,25.0931,25.1231,38800.0
2013-03-04 10:25:00,33.54,33.55,33.46,33.47,48600.0,25.1156,25.1231,25.0557,25.0632,48600.0
2013-03-04 10:30:00,33.47,33.47,33.36,33.39,62600.0,25.0632,25.0632,24.9808,25.0033,62600.0
2013-03-04 10:35:00,33.39,33.44,33.29,33.44,62700.0,25.0033,25.0407,24.9284,25.0407,62700.0
2013-03-04 10:40:00,33.45,33.54,33.45,33.53,249300.0,25.0482,25.1156,25.0482,25.1081,249300.0
2013-03-04 10:45:00,33.52,33.63,33.52,33.61,68800.0,25.1006,25.183,25.1006,25.168,68800.0
2013-03-04 10:50:00,33.61,33.65,33.6,33.64,44200.0,25.168,25.198,25.1605,25.1905,44200.0
2013-03-04 10:55:00,33.65,33.66,33.56,33.59,95200.0,25.198,25.2055,25.1306,25.1531,95200.0
2013-03-04 11:00:00,33.59,33.66,33.58,33.64,38100.0,25.1531,25.2055,25.1456,25.1905,38100.0
2013-03-04 11:05:00,33.66,33.66,33.59,33.62,33400.0,25.2055,25.2055,25.1531,25.1755,33400.0
2013-03-04 11:10:00,33.61,33.69,33.61,33.65,30900.0,25.168,25.2279,25.168,25.198,30900.0
2013-03-04 11:15:00,33.68,33.75,33.63,33.75,31400.0,25.2205,25.2729,25.183,25.2729,31400.0
2013-03-04 11:20:00,33.75,33.76,33.67,33.73,23900.0,25.2729,25.2804,25.213,25.2579,23900.0
2013-03-04 11:25:00,33.74,33.77,33.73,33.74,84900.0,25.2654,25.2878,25.2579,25.2654,84900.0
2013-03-04 11:30:00,33.75,33.77,33.68,33.69,27600.0,25.2729,25.2878,25.2205,25.2279,27600.0
2013-03-04 11:35:00,33.69,33.72,33.68,33.72,21800.0,25.2279,25.2504,25.2205,25.2504,21800.0
2013-03-04 11:40:00,33.71,33.74,33.68,33.69,17900.0,25.2429,25.2654,25.2205,25.2279,17900.0
2013-03-04 11:45:00,33.69,33.73,33.68,33.72,22500.0,25.2279,25.2579,25.2205,25.2504,22500.0
2013-03-04 11:50:00,33.73,33.79,33.72,33.79,61700.0,25.2579,25.3028,25.2504,25.3028,61700.0
2013-03-04 11:55:00,33.78,33.84,33.78,33.82,100200.0,25.2953,25.3403,25.2953,25.3253,100200.0
2013-03-04 12:00:00,33.82,33.85,33.79,33.79,47300.0,25.3253,25.3478,25.3028,25.3028,47300.0
2013-03-04 12:05:00,33.78,33.79,33.72,33.72,23400.0,25.2953,25.3028,25.2504,25.2504,23400.0
2013-03-04 12:10:00,33.72,33.74,33.68,33.69,29200.0,25.2504,25.2654,25.2205,25.2279,29200.0
2013-03-04 12:15:00,33.7,33.7,33.59,33.6,19700.0,25.2354,25.2354,25.1531,25.1605,19700.0
2013-03-04 12:20:00,33.6,33.6,33.53,33.53,16900.0,25.1605,25.1605,25.1081,25.1081,16900.0
2013-03-04 12:25:00,33.52,33.54,33.49,33.49,23600.0,25.1006,25.1156,25.0782,25.0782,23600.0
2013-03-04 12:30:00,33.49,33.53,33.48,33.5,37600.0,25.0782,25.1081,25.0707,25.0857,37600.0
2013-03-04 12:35:00,33.5,33.54,33.45,33.53,70900.0,25.0857,25.1156,25.0482,25.1081,70900.0
2013-03-04 12:40:00,33.54,33.58,33.53,33.57,15300.0,25.1156,25.1456,25.1081,25.1381,15300.0
2013-03-04 12:45:00,33.56,33.58,33.51,33.58,20100.0,25.1306,25.1456,25.0931,25.1456,20100.0
2013-03-04 12:50:00,33.59,33.59,33.56,33.56,16900.0,25.1531,25.1531,25.1306,25.1306,16900.0
2013-03-04 12:55:00,33.57,33.64,33.57,33.62,36600.0,25.1381,25.1905,25.1381,25.1755,36600.0
2013-03-04 13:00:00,33.62,33.62,33.59,33.61,27400.0,25.1755,25.1755,25.1531,25.168,27400.0
2013-03-04 13:05:00,33.61,33.63,33.59,33.63,23100.0,25.168,25.183,25.1531,25.183,23100.0
2013-03-04 13:10:00,33.62,33.63,33.59,33.62,25900.0,25.1755,25.183,25.1531,25.1755,25900.0
2013-03-04 13:15:00,33.62,33.65,33.62,33.65,16100.0,25.1755,25.198,25.1755,25.198,16100.0
2013-03-04 13:20:00,33.64,33.7,33.64,33.69,19700.0,25.1905,25.2354,25.1905,25.2279,19700.0
2013-03-04 13:25:00,33.7,33.71,33.64,33.66,39300.0,25.2354,25.2429,25.1905,25.2055,39300.0
2013-03-04 13:30:00,33.66,33.7,33.63,33.69,65600.0,25.2055,25.2354,25.183,25.2279,65600.0
2013-03-04 13:35:00,33.68,33.71,33.66,33.7,33900.0,25.2205,25.2429,25.2055,25.2354,33900.0
2013-03-04 13:40:00,33.7,33.73,33.67,33.7,25500.0,25.2354,25.2579,25.213,25.2354,25500.0
2013-03-04 13:45:00,33.7,33.74,33.67,33.71,58200.0,25.2354,25.2654,25.213,25.2429,58200.0
2013-03-04 13:50:00,33.71,33.73,33.7,33.71,33000.0,25.2429,25.2579,25.2354,25.2429,33000.0
2013-03-04 13:55:00,33.7,33.7,33.66,33.67,43800.0,25.2354,25.2354,25.2055,25.213,43800.0
2013-03-04 14:00:00,33.67,33.67,33.62,33.63,28500.0,25.213,25.213,25.1755,25.183,28500.0
2013-03-04 14:05:00,33.63,33.64,33.59,33.59,34400.0,25.183,25.1905,25.1531,25.1531,34400.0
2013-03-04 14:10:00,33.6,33.61,33.56,33.6,17200.0,25.1605,25.168,25.1306,25.1605,17200.0
2013-03-04 14:15:00,33.6,33.61,33.53,33.54,43700.0,25.1605,25.168,25.1081,25.1156,43700.0
2013-03-04 14:20:00,33.55,33.56,33.51,33.52,26000.0,25.1231,25.1306,25.0931,25.1006,26000.0
2013-03-04 14:25:00,33.52,33.63,33.51,33.59,78000.0,25.1006,25.183,25.0931,25.1531,78000.0
2013-03-04 14:30:00,33.59,33.6,33.57,33.6,39300.0,25.1531,25.1605,25.1381,25.1605,39300.0
2013-03-04 14:35:00,33.6,33.62,33.57,33.61,28100.0,25.1605,25.1755,25.1381,25.168,28100.0
2013-03-04 14:40:00,33.61,33.63,33.59,33.62,23100.0,25.168,25.183,25.1531,25.1755,23100.0
2013-03-04 14:45:00,33.61,33.66,33.61,33.63,24900.0,25.168,25.2055,25.168,25.183,24900.0
2013-03-04 14:50:00,33.63,33.63,33.59,33.6,109000.0,25.183,25.183,25.1531,25.1605,109000.0
2013-03-04 14:55:00,33.61,33.65,33.59,33.65,42900.0,25.168,25.198,25.1531,25.198,42900.0
2013-03-04 15:00:00,33.65,33.69,33.6,33.63,58300.0,25.198,25.2279,25.1605,25.183,58300.0
2013-03-04 15:05:00,33.63,33.67,33.6,33.63,134900.0,25.183,25.213,25.1605,25.183,134900.0
2013-03-04 15:10:00,33.63,33.66,33.59,33.65,167700.0,25.183,25.2055,25.1531,25.198,167700.0
2013-03-04 15:15:00,33.65,33.67,33.62,33.62,70700.0,25.198,25.213,25.1755,25.1755,70700.0
2013-03-04 15:20:00,33.61,33.62,33.58,33.59,57300.0,25.168,25.1755,25.1456,25.1531,57300.0
2013-03-04 15:25:00,33.59,33.63,33.56,33.56,60300.0,25.1531,25.183,25.1306,25.1306,60300.0
2013-03-04 15:30:00,33.56,33.59,33.55,33.59,36000.0,25.1306,25.1531,25.1231,25.1531,36000.0
2013-03-04 15:35:00,33.59,33.59,33.54,33.57,41700.0,25.1531,25.1531,25.1156,25.1381,41700.0
2013-03-04 15:40:00,33.57,33.57,33.53,33.57,31900.0,25.1381,25.1381,25.1081,25.1381,31900.0
2013-03-04 15:45:00,33.58,33.6,33.55,33.59,45900.0,25.1456,25.1605,25.1231,25.1531,45900.0
2013-03-04 15:50:00,33.58,33.58,33.54,33.56,61500.0,25.1456,25.1456,25.1156,25.1306,61500.0
2013-03-04 15:55:00,33.55,33.6,33.54,33.59,100700.0,25.1231,25.1605,25.1156,25.1531,100700.0
2013-03-05 09:30:00,33.76,34.06,33.76,33.9,60000.0,25.2804,25.505,25.2804,25.3852,60000.0
2013-03-05 09:35:00,33.93,34.03,33.93,33.98,82800.0,25.4077,25.4825,25.4077,25.4451,82800.0
2013-03-05 09:40:00,33.98,34.0,33.83,33.87,141200.0,25.4451,25.4601,25.3328,25.3627,141200.0
2013-03-05 09:45:00,33.9,33.91,33.73,33.83,49400.0,25.3852,25.3927,25.2579,25.3328,49400.0
2013-03-05 09:50:00,33.82,33.98,33.81,33.88,160300.0,25.3253,25.4451,25.3178,25.3702,160300.0
2013-03-05 09:55:00,33.88,33.95,33.86,33.95,72100.0,25.3702,25.4226,25.3552,25.4226,72100.0
2013-03-05 10:00:00,33.95,33.98,33.85,33.87,90000.0,25.4226,25.4451,25.3478,25.3627,90000.0
2013-03-05 10:05:00,33.86,33.86,33.82,33.85,61400.0,25.3552,25.3552,25.3253,25.3478,61400.0
2013-03-05 10:10:00,33.86,33.9,33.8,33.9,44900.0,25.3552,25.3852,25.3103,25.3852,44900.0
2013-03-05 10:15:00,33.91,33.96,33.9,33.95,66700.0,25.3927,25.4301,25.3852,25.4226,66700.0
2013-03-05 10:20:00,33.95,34.02,33.94,34.01,138300.0,25.4226,25.4751,25.4151,25.4676,138300.0
2013-03-05 10:25:00,34.01,34.13,34.01,34.11,71400.0,25.4676,25.5574,25.4676,25.5424,71400.0
2013-03-05 10:30:00,34.12,34.24,34.11,34.23,73000.0,25.5499,25.6398,25.5424,25.6323,73000.0
2013-03-05 10:35:00,34.24,34.3,34.23,34.25,39300.0,25.6398,25.6847,25.6323,25.6473,39300.0
2013-03-05 10:40:00,34.24,34.28,34.2,34.25,60500.0,25.6398,25.6697,25.6098,25.6473,60500.0
2013-03-05 10:45:00,34.27,34.3,34.21,34.23,40100.0,25.6623,25.6847,25.6173,25.6323,40100.0
2013-03-05 10:50:00,34.23,34.24,34.19,34.19,25600.0,25.6323,25.6398,25.6024,25.6024,25600.0
2013-03-05 10:55:00,34.19,34.23,34.15,34.23,60400.0,25.6024,25.6323,25.5724,25.6323,60400.0
2013-03-05 11:00:00,34.24,34.33,34.23,34.32,80500.0,25.6398,25.7072,25.6323,25.6997,80500.0
2013-03-05 11:05:00,34.32,34.41,34.32,34.38,51700.0,25.6997,25.7671,25.6997,25.7446,51700.0
2013-03-05 11:10:00,34.38,34.55,34.37,34.48,91300.0,25.7446,25.8719,25.7371,25.8195,91300.0
2013-03-05 11:15:00,34.48,34.5,34.44,34.47,27500.0,25.8195,25.8345,25.7896,25.812,27500.0
2013-03-05 11:20:00,34.46,34.46,34.32,34.32,62200.0,25.8045,25.8045,25.6997,25.6997,62200.0
2013-03-05 11:25:00,34.32,34.34,34.23,34.24,61700.0,25.6997,25.7147,25.6323,25.6398,61700.0
2013-03-05 11:30:00,34.24,34.26,34.21,34.22,35200.0,25.6398,25.6548,25.6173,25.6248,35200.0
2013-03-05 11:35:00,34.22,34.22,34.18,34.2,48100.0,25.6248,25.6248,25.5949,25.6098,48100.0
2013-03-05 11:40:00,34.19,34.24,34.19,34.23,19600.0,25.6024,25.6398,25.6024,25.6323,19600.0
2013-03-05 11:45:00,34.23,34.32,34.23,34.32,25100.0,25.6323,25.6997,25.6323,25.6997,25100.0
2013-03-05 11:50:00,34.32,34.32,34.28,34.31,13900.0,25.6997,25.6997,25.6697,25.6922,13900.0
2013-03-05 11:55:00,34.31,34.32,34.25,34.26,42700.0,25.6922,25.6997,25.6473,25.6548,42700.0
2013-03-05 12:00:00,34.26,34.29,34.25,34.25,31900.0,25.6548,25.6772,25.6473,25.6473,31900.0
2013-03-05 12:05:00,34.24,34.26,34.19,34.25,43200.0,25.6398,25.6548,25.6024,25.6473,43200.0
2013-03-05 12:10:00,34.24,34.27,34.22,34.25,35400.0,25.6398,25.6623,25.6248,25.6473,35400.0
2013-03-05 12:15:00,34.25,34.26,34.22,34.26,36500.0,25.6473,25.6548,25.6248,25.6548,36500.0
2013-03-05 12:20:00,34.26,34.27,34.23,34.24,10900.0,25.6548,25.6623,25.6323,25.6398,10900.0
2013-03-05 12:25:00,34.25,34.28,34.23,34.27,13100.0,25.6473,25.6697,25.6323,25.6623,13100.0
2013-03-05 12:30:00,34.28,34.3,34.27,34.3,13400.0,25.6697,25.6847,25.6623,25.6847,13400.0
2013-03-05 12:35:00,34.3,34.31,34.28,34.29,17200.0,25.6847,25.6922,25.6697,25.6772,17200.0
2013-03-05 12:40:00,34.29,34.3,34.23,34.24,16900.0,25.6772,25.6847,25.6323,25.6398,16900.0
2013-03-05 12:45:00,34.24,34.27,34.23,34.26,16200.0,25.6398,25.6623,25.6323,25.6548,16200.0
2013-03-05 12:50:00,34.26,34.28,34.26,34.28,14400.0,25.6548,25.6697,25.6548,25.6697,14400.0
2013-03-05 12:55:00,34.28,34.28,34.26,34.27,17900.0,25.6697,25.6697,25.6548,25.6623,17900.0
2013-03-05 13:00:00,34.26,34.27,34.25,34.26,7500.0,25.6548,25.6623,25.6473,25.6548,7500.0
2013-03-05 13:05:00,34.26,34.27,34.24,34.24,21300.0,25.6548,25.6623,25.6398,25.6398,21300.0
2013-03-05 13:10:00,34.24,34.26,34.24,34.26,15500.0,25.6398,25.6548,25.6398,25.6548,15500.0
2013-03-05 13:15:00,34.26,34.28,34.23,34.27,20300.0,25.6548,25.6697,25.6323,25.6623,20300.0
2013-03-05 13:20:00,34.26,34.34,34.26,34.32,32100.0,25.6548,25.7147,25.6548,25.6997,32100.0
2013-03-05 13:25:00,34.32,34.34,34.31,34.32,14500.0,25.6997,25.7147,25.6922,25.6997,14500.0
2013-03-05 13:30:00,34.31,34.33,34.29,34.31,42500.0,25.6922,25.7072,25.6772,25.6922,42500.0
2013-03-05 13:35:00,34.31,34.31,34.26,34.27,23400.0,25.6922,25.6922,25.6548,25.6623,23400.0
2013-03-05 13:40:00,34.27,34.28,34.2,34.2,25800.0,25.6623,25.6697,25.6098,25.6098,25800.0
2013-03-05 13:45:00,34.2,34.21,34.19,34.2,27400.0,25.6098,25.6173,25.6024,25.6098,27400.0
2013-03-05 13:50:00,34.21,34.22,34.19,34.22,70900.0,25.6173,25.6248,25.6024,25.6248,70900.0
2013-03-05 13:55:00,34.22,34.23,34.2,34.22,29100.0,25.6248,25.6323,25.6098,25.6248,29100.0
2013-03-05 14:00:00,34.22,34.25,34.22,34.25,39100.0,25.6248,25.6473,25.6248,25.6473,39100.0
2013-03-05 14:05:00,34.25,34.25,34.19,34.2,43100.0,25.6473,25.6473,25.6024,25.6098,43100.0
2013-03-05 14:10:00,34.2,34.22,34.19,34.22,41800.0,25.6098,25.6248,25.6024,25.6248,41800.0
2013-03-05 14:15:00,34.22,34.25,34.19,34.24,49700.0,25.6248,25.6473,25.6024,25.6398,49700.0
2013-03-05 14:20:00,34.24,34.25,34.23,34.25,39200.0,25.6398,25.6473,25.6323,25.6473,39200.0
2013-03-05 14:25:00,34.25,34.25,34.13,34.13,45800.0,25.6473,25.6473,25.5574,25.5574,45800.0
2013-03-05 14:30:00,34.14,34.17,34.11,34.11,54100.0,25.5649,25.5874,25.5424,25.5424,54100.0
2013-03-05 14:35:00,34.12,34.12,34.09,34.1,25800.0,25.5499,25.5499,25.5275,25.535,25800.0
2013-03-05 14:40:00,34.1,34.11,34.07,34.08,47400.0,25.535,25.5424,25.5125,25.52,47400.0
2013-03-05 14:45:00,34.09,34.11,34.07,34.09,31200.0,25.5275,25.5424,25.5125,25.5275,31200.0
2013-03-05 14:50:00,34.09,34.09,34.0,34.01,39300.0,25.5275,25.5275,25.4601,25.4676,39300.0
2013-03-05 14:55:00,34.01,34.07,34.01,34.06,47300.0,25.4676,25.5125,25.4676,25.505,47300.0
2013-03-05 15:00:00,34.06,34.07,34.0,34.05,53500.0,25.505,25.5125,25.4601,25.4975,53500.0
2013-03-05 15:05:00,34.05,34.12,34.04,34.11,60400.0,25.4975,25.5499,25.49,25.5424,60400.0
2013-03-05 15:10:00,34.11,34.15,34.07,34.12,58400.0,25.5424,25.5724,25.5125,25.5499,58400.0
2013-03-05 15:15:00,34.13,34.14,34.11,34.13,81700.0,25.5574,25.5649,25.5424,25.5574,81700.0
2013-03-05 15:20:00,34.13,34.16,34.12,34.16,77200.0,25.5574,25.5799,25.5499,25.5799,77200.0
2013-03-05 15:25:00,34.16,34.2,34.14,34.19,54100.0,25.5799,25.6098,25.5649,25.6024,54100.0
2013-03-05 15:30:00,34.19,34.23,34.17,34.19,50500.0,25.6024,25.6323,25.5874,25.6024,50500.0
2013-03-05 15:35:00,34.18,34.27,34.17,34.23,41400.0,25.5949,25.6623,25.5874,25.6323,41400.0
2013-03-05 15:40:00,34.24,34.28,34.23,34.26,56000.0,25.6398,25.6697,25.6323,25.6548,56000.0
2013-03-05 15:45:00,34.25,34.25,34.12,34.12,55800.0,25.6473,25.6473,25.5499,25.5499,55800.0
2013-03-05 15:50:00,34.12,34.14,34.07,34.09,77200.0,25.5499,25.5649,25.5125,25.5275,77200.0
2013-03-05 15:55:00,34.1,34.16,34.08,34.14,130300.0,25.535,25.5799,25.52,25.5649,130300.0
2013-03-06 09:30:00,34.38,34.62,34.25,34.34,173200.0,25.7446,25.9243,25.6473,25.7147,173200.0
2013-03-06 09:35:00,34.34,34.4,34.31,34.38,113800.0,25.7147,25.7596,25.6922,25.7446,113800.0
2013-03-06 09:40:00,34.38,34.41,34.27,34.27,124200.0,25.7446,25.7671,25.6623,25.6623,124200.0
2013-03-06 09:45:00,34.28,34.28,34.18,34.19,104800.0,25.6697,25.6697,25.5949,25.6024,104800.0
2013-03-06 09:50:00,34.2,34.3,34.2,34.3,88000.0,25.6098,25.6847,25.6098,25.6847,88000.0
2013-03-06 09:55:00,34.3,34.41,34.29,34.41,120600.0,25.6847,25.7671,25.6772,25.7671,120600.0
2013-03-06 10:00:00,34.41,34.43,34.35,34.39,70000.0,25.7671,25.7821,25.7222,25.7521,70000.0
2013-03-06 10:05:00,34.39,34.44,34.33,34.34,92000.0,25.7521,25.7896,25.7072,25.7147,92000.0
2013-03-06 10:10:00,34.34,34.36,34.34,34.35,116000.0,25.7147,25.7297,25.7147,25.7222,116000.0
2013-03-06 10:15:00,34.35,34.42,34.34,34.41,83000.0,25.7222,25.7746,25.7147,25.7671,83000.0
2013-03-06 10:20:00,34.41,34.49,34.39,34.48,79600.0,25.7671,25.827,25.7521,25.8195,79600.0
2013-03-06 10:25:00,34.49,34.55,34.48,34.54,77200.0,25.827,25.8719,25.8195,25.8644,77200.0
2013-03-06 10:30:00,34.54,34.54,34.41,34.49,67600.0,25.8644,25.8644,25.7671,25.827,67600.0
2013-03-06 10:35:00,34.49,34.53,34.49,34.51,82800.0,25.827,25.857,25.827,25.842,82800.0
2013-03-06 10:40:00,34.5,34.51,34.43,34.43,136000.0,25.8345,25.842,25.7821,25.7821,136000.0
2013-03-06 10:45:00,34.43,34.46,34.41,34.44,57000.0,25.7821,25.8045,25.7671,25.7896,57000.0
2013-03-06 10:50:00,34.44,34.47,34.41,34.44,50600.0,25.7896,25.812,25.7671,25.7896,50600.0
2013-03-06 10:55:00,34.45,34.46,34.42,34.44,59400.0,25.797,25.8045,25.7746,25.7896,59400.0
2013-03-06 11:00:00,34.44,34.5,34.42,34.48,41200.0,25.7896,25.8345,25.7746,25.8195,41200.0
2013-03-06 11:05:00,34.49,34.5,34.45,34.46,57800.0,25.827,25.8345,25.797,25.8045,57800.0
2013-03-06 11:10:00,34.46,34.48,34.42,34.42,44000.0,25.8045,25.8195,25.7746,25.7746,44000.0
2013-03-06 11:15:00,34.41,34.49,34.41,34.48,42800.0,25.7671,25.827,25.7671,25.8195,42800.0
2013-03-06 11:20:00,34.49,34.52,34.48,34.51,25200.0,25.827,25.8495,25.8195,25.842,25200.0
2013-03-06 11:25:00,34.52,34.55,34.5,34.51,59800.0,25.8495,25.8719,25.8345,25.842,59800.0
2013-03-06 11:30:00,34.51,34.61,34.51,34.6,79800.0,25.842,25.9169,25.842,25.9094,79800.0
2013-03-06 11:35:00,34.59,34.68,34.59,34.68,68400.0,25.9019,25.9693,25.9019,25.9693,68400.0
2013-03-06 11:40:00,34.67,34.72,34.67,34.7,99000.0,25.9618,25.9992,25.9618,25.9843,99000.0
2013-03-06 11:45:00,34.7,34.77,34.66,34.68,76400.0,25.9843,26.0367,25.9543,25.9693,76400.0
2013-03-06 11:50:00,34.69,34.71,34.63,34.63,26000.0,25.9768,25.9917,25.9318,25.9318,26000.0
2013-03-06 11:55:00,34.63,34.65,34.6,34.6,33400.0,25.9318,25.9468,25.9094,25.9094,33400.0
2013-03-06 12:00:00,34.59,34.6,34.54,34.59,53000.0,25.9019,25.9094,25.8644,25.9019,53000.0
2013-03-06 12:05:00,34.59,34.59,34.53,34.53,51400.0,25.9019,25.9019,25.857,25.857,51400.0
2013-03-06 12:10:00,34.53,34.55,34.51,34.51,288600.0,25.857,25.8719,25.842,25.842,288600.0
2013-03-06 12:15:00,34.51,34.53,34.48,34.5,129400.0,25.842,25.857,25.8195,25.8345,129400.0
2013-03-06 12:20:00,34.5,34.52,34.49,34.49,45200.0,25.8345,25.8495,25.827,25.827,45200.0
2013-03-06 12:25:00,34.49,34.53,34.47,34.47,56400.0,25.827,25.857,25.812,25.812,56400.0
2013-03-06 12:30:00,34.47,34.49,34.46,34.49,26800.0,25.812,25.827,25.8045,25.827,26800.0
2013-03-06 12:35:00,34.5,34.52,34.48,34.49,31400.0,25.8345,25.8495,25.8195,25.827,31400.0
2013-03-06 12:40:00,34.49,34.52,34.48,34.5,49400.0,25.827,25.8495,25.8195,25.8345,49400.0
2013-03-06 12:45:00,34.51,34.52,34.47,34.48,64800.0,25.842,25.8495,25.812,25.8195,64800.0
2013-03-06 12:50:00,34.48,34.49,34.47,34.48,17800.0,25.8195,25.827,25.812,25.8195,17800.0
2013-03-06 12:55:00,34.49,34.49,34.43,34.43,27000.0,25.827,25.827,25.7821,25.7821,27000.0
2013-03-06 13:00:00,34.44,34.48,34.43,34.47,58400.0,25.7896,25.8195,25.7821,25.812,58400.0
2013-03-06 13:05:00,34.46,34.5,34.46,34.48,53800.0,25.8045,25.8345,25.8045,25.8195,53800.0
2013-03-06 13:10:00,34.46,34.54,34.45,34.54,58800.0,25.8045,25.8644,25.797,25.8644,58800.0
2013-03-06 13:15:00,34.54,34.61,34.54,34.6,49800.0,25.8644,25.9169,25.8644,25.9094,49800.0
2013-03-06 13:20:00,34.6,34.62,34.57,34.57,38400.0,25.9094,25.9243,25.8869,25.8869,38400.0
2013-03-06 13:25:00,34.56,34.63,34.56,34.61,23800.0,25.8794,25.9318,25.8794,25.9169,23800.0
2013-03-06 13:30:00,34.61,34.63,34.59,34.62,51600.0,25.9169,25.9318,25.9019,25.9243,51600.0
2013-03-06 13:35:00,34.63,34.7,34.63,34.69,61800.0,25.9318,25.9843,25.9318,25.9768,61800.0
2013-03-06 13:40:00,34.7,34.73,34.69,34.7,50400.0,25.9843,26.0067,25.9768,25.9843,50400.0
2013-03-06 13:45:00,34.69,34.69,34.62,34.66,79400.0,25.9768,25.9768,25.9243,25.9543,79400.0
2013-03-06 13:50:00,34.66,34.67,34.6,34.61,20200.0,25.9543,25.9618,25.9094,25.9169,20200.0
2013-03-06 13:55:00,34.62,34.64,34.6,34.63,26400.0,25.9243,25.9393,25.9094,25.9318,26400.0
2013-03-06 14:00:00,34.62,34.66,34.6,34.64,81000.0,25.9243,25.9543,25.9094,25.9393,81000.0
2013-03-06 14:05:00,34.64,34.64,34.6,34.62,55800.0,25.9393,25.9393,25.9094,25.9243,55800.0
2013-03-06 14:10:00,34.62,34.64,34.56,34.56,90600.0,25.9243,25.9393,25.8794,25.8794,90600.0
2013-03-06 14:15:00,34.56,34.57,34.53,34.53,56200.0,25.8794,25.8869,25.857,25.857,56200.0
2013-03-06 14:20:00,34.53,34.6,34.53,34.59,58800.0,25.857,25.9094,25.857,25.9019,58800.0
2013-03-06 14:25:00,34.59,34.64,34.57,34.61,95800.0,25.9019,25.9393,25.8869,25.9169,95800.0
2013-03-06 14:30:00,34.61,34.67,34.61,34.64,58800.0,25.9169,25.9618,25.9169,25.9393,58800.0
2013-03-06 14:35:00,34.64,34.66,34.62,34.64,60000.0,25.9393,25.9543,25.9243,25.9393,60000.0
2013-03-06 14:40:00,34.64,34.65,34.58,34.58,107600.0,25.9393,25.9468,25.8944,25.8944,107600.0
2013-03-06 14:45:00,34.58,34.62,34.58,34.59,108000.0,25.8944,25.9243,25.8944,25.9019,108000.0
2013-03-06 14:50:00,34.59,34.6,34.53,34.57,117200.0,25.9019,25.9094,25.857,25.8869,117200.0
2013-03-06 14:55:00,34.58,34.59,34.55,34.55,46000.0,25.8944,25.9019,25.8719,25.8719,46000.0
2013-03-06 15:00:00,34.55,34.56,34.51,34.51,60000.0,25.8719,25.8794,25.842,25.842,60000.0
2013-03-06 15:05:00,34.5,34.51,34.45,34.46,63600.0,25.8345,25.842,25.797,25.8045,63600.0
2013-03-06 15:10:00,34.45,34.49,34.44,34.45,180200.0,25.797,25.827,25.7896,25.797,180200.0
2013-03-06 15:15:00,34.44,34.47,34.43,34.43,70800.0,25.7896,25.812,25.7821,25.7821,70800.0
2013-03-06 15:20:00,34.43,34.52,34.41,34.5,170600.0,25.7821,25.8495,25.7671,25.8345,170600.0
2013-03-06 15:25:00,34.51,34.51,34.45,34.49,175200.0,25.842,25.842,25.797,25.827,175200.0
2013-03-06 15:30:00,34.49,34.5,34.43,34.47,98000.0,25.827,25.8345,25.7821,25.812,98000.0
2013-03-06 15:35:00,34.48,34.49,34.47,34.48,47400.0,25.8195,25.827,25.812,25.8195,47400.0
2013-03-06 15:40:00,34.48,34.51,34.42,34.44,150200.0,25.8195,25.842,25.7746,25.7896,150200.0
2013-03-06 15:45:00,34.44,34.47,34.43,34.46,116800.0,25.7896,25.812,25.7821,25.8045,116800.0
2013-03-06 15:50:00,34.46,34.48,34.46,34.47,105200.0,25.8045,25.8195,25.8045,25.812,105200.0
2013-03-06 15:55:00,34.46,34.56,34.46,34.55,475000.0,25.8045,25.8794,25.8045,25.8719,475000.0
2013-03-07 09:30:00,34.67,34.85,34.53,34.8,96900.0,25.9618,26.0966,25.857,26.0591,96900.0
2013-03-07 09:35:00,34.78,34.81,34.69,34.78,114400.0,26.0442,26.0666,25.9768,26.0442,114400.0
2013-03-07 09:40:00,34.74,34.79,34.68,34.71,32500.0,26.0142,26.0516,25.9693,25.9917,32500.0
2013-03-07 09:45:00,34.71,34.8,34.66,34.8,34000.0,25.9917,26.0591,25.9543,26.0591,34000.0
2013-03-07 09:50:00,34.8,34.85,34.76,34.82,37100.0,26.0591,26.0966,26.0292,26.0741,37100.0
2013-03-07 09:55:00,34.82,34.89,34.78,34.89,55000.0,26.0741,26.1265,26.0442,26.1265,55000.0
2013-03-07 10:00:00,34.89,34.92,34.78,34.79,53200.0,26.1265,26.149,26.0442,26.0516,53200.0
2013-03-07 10:05:00,34.8,34.83,34.76,34.81,91200.0,26.0591,26.0816,26.0292,26.0666,91200.0
2013-03-07 10:10:00,34.81,34.91,34.81,34.89,40500.0,26.0666,26.1415,26.0666,26.1265,40500.0
2013-03-07 10:15:00,34.9,34.95,34.9,34.94,44800.0,26.134,26.1715,26.134,26.164,44800.0
2013-03-07 10:20:00,34.94,34.94,34.89,34.93,26200.0,26.164,26.164,26.1265,26.1565,26200.0
2013-03-07 10:25:00,34.94,34.94,34.87,34.92,30200.0,26.164,26.164,26.1116,26.149,30200.0
2013-03-07 10:30:00,34.92,34.93,34.88,34.88,66100.0,26.149,26.1565,26.119,26.119,66100.0
2013-03-07 10:35:00,34.88,34.89,34.86,34.88,38100.0,26.119,26.1265,26.1041,26.119,38100.0
2013-03-07 10:40:00,34.87,34.91,34.87,34.9,53200.0,26.1116,26.1415,26.1116,26.134,53200.0
2013-03-07 10:45:00,34.9,34.92,34.89,34.9,33200.0,26.134,26.149,26.1265,26.134,33200.0
2013-03-07 10:50:00,34.9,34.91,34.89,34.9,148800.0,26.134,26.1415,26.1265,26.134,148800.0
2013-03-07 10:55:00,34.9,34.9,34.86,34.9,48000.0,26.134,26.134,26.1041,26.134,48000.0
2013-03-07 11:00:00,34.9,34.92,34.86,34.88,49600.0,26.134,26.149,26.1041,26.119,49600.0
2013-03-07 11:05:00,34.88,34.9,34.87,34.88,30500.0,26.119,26.134,26.1116,26.119,30500.0
2013-03-07 11:10:00,34.89,34.89,34.83,34.87,54900.0,26.1265,26.1265,26.0816,26.1116,54900.0
2013-03-07 11:15:00,34.87,34.89,34.79,34.8,69000.0,26.1116,26.1265,26.0516,26.0591,69000.0
2013-03-07 11:20:00,34.81,34.81,34.76,34.79,60000.0,26.0666,26.0666,26.0292,26.0516,60000.0
2013-03-07 11:25:00,34.8,34.81,34.73,34.74,26900.0,26.0591,26.0666,26.0067,26.0142,26900.0
2013-03-07 11:30:00,34.75,34.82,34.74,34.76,62700.0,26.0217,26.0741,26.0142,26.0292,62700.0
2013-03-07 11:35:00,34.76,34.79,34.74,34.75,34700.0,26.0292,26.0516,26.0142,26.0217,34700.0
2013-03-07 11:40:00,34.75,34.75,34.64,34.69,146100.0,26.0217,26.0217,25.9393,25.9768,146100.0
2013-03-07 11:45:00,34.69,34.7,34.63,34.63,116600.0,25.9768,25.9843,25.9318,25.9318,116600.0
2013-03-07 11:50:00,34.64,34.64,34.6,34.61,22100.0,25.9393,25.9393,25.9094,25.9169,22100.0
2013-03-07 11:55:00,34.62,34.64,34.55,34.57,45700.0,25.9243,25.9393,25.8719,25.8869,45700.0
2013-03-07 12:00:00,34.58,34.59,34.54,34.54,20700.0,25.8944,25.9019,25.8644,25.8644,20700.0
2013-03-07 12:05:00,34.54,34.55,34.52,34.55,11600.0,25.8644,25.8719,25.8495,25.8719,11600.0
2013-03-07 12:10:00,34.55,34.56,34.51,34.54,31800.0,25.8719,25.8794,25.842,25.8644,31800.0
2013-03-07 12:15:00,34.55,34.59,34.53,34.59,60200.0,25.8719,25.9019,25.857,25.9019,60200.0
2013-03-07 12:20:00,34.59,34.61,34.58,34.61,23600.0,25.9019,25.9169,25.8944,25.9169,23600.0
2013-03-07 12:25:00,34.61,34.61,34.55,34.55,54200.0,25.9169,25.9169,25.8719,25.8719,54200.0
2013-03-07 12:30:00,34.55,34.56,34.47,34.48,52000.0,25.8719,25.8794,25.812,25.8195,52000.0
2013-03-07 12:35:00,34.47,34.48,34.37,34.38,20400.0,25.812,25.8195,25.7371,25.7446,20400.0
2013-03-07 12:40:00,34.37,34.38,34.33,34.33,30900.0,25.7371,25.7446,25.7072,25.7072,30900.0
2013-03-07 12:45:00,34.33,34.34,34.3,34.32,23400.0,25.7072,25.7147,25.6847,25.6997,23400.0
2013-03-07 12:50:00,34.32,34.35,34.28,34.31,117500.0,25.6997,25.7222,25.6697,25.6922,117500.0
2013-03-07 12:55:00,34.31,34.33,34.29,34.3,33800.0,25.6922,25.7072,25.6772,25.6847,33800.0
2013-03-07 13:00:00,34.3,34.31,34.29,34.3,22600.0,25.6847,25.6922,25.6772,25.6847,22600.0
2013-03-07 13:05:00,34.3,34.31,34.25,34.25,25100.0,25.6847,25.6922,25.6473,25.6473,25100.0
2013-03-07 13:10:00,34.25,34.3,34.22,34.26,61600.0,25.6473,25.6847,25.6248,25.6548,61600.0
2013-03-07 13:15:00,34.26,34.28,34.26,34.27,11900.0,25.6548,25.6697,25.6548,25.6623,11900.0
2013-03-07 13:20:00,34.27,34.28,34.25,34.28,24700.0,25.6623,25.6697,25.6473,25.6697,24700.0
2013-03-07 13:25:00,34.28,34.29,34.27,34.27,29200.0,25.6697,25.6772,25.6623,25.6623,29200.0
2013-03-07 13:30:00,34.27,34.27,34.17,34.19,57400.0,25.6623,25.6623,25.5874,25.6024,57400.0
2013-03-07 13:35:00,34.2,34.24,34.19,34.21,23600.0,25.6098,25.6398,25.6024,25.6173,23600.0
2013-03-07 13:40:00,34.21,34.27,34.2,34.23,33300.0,25.6173,25.6623,25.6098,25.6323,33300.0
2013-03-07 13:45:00,34.23,34.23,34.12,34.13,85000.0,25.6323,25.6323,25.5499,25.5574,85000.0
2013-03-07 13:50:00,34.13,34.13,34.06,34.08,64300.0,25.5574,25.5574,25.505,25.52,64300.0
2013-03-07 13:55:00,34.09,34.09,33.96,34.01,114000.0,25.5275,25.5275,25.4301,25.4676,114000.0
2013-03-07 14:00:00,34.01,34.03,33.99,34.02,93400.0,25.4676,25.4825,25.4526,25.4751,93400.0
2013-03-07 14:05:00,34.02,34.02,33.97,34.0,68700.0,25.4751,25.4751,25.4376,25.4601,68700.0
2013-03-07 14:10:00,34.01,34.04,33.98,34.03,43400.0,25.4676,25.49,25.4451,25.4825,43400.0
2013-03-07 14:15:00,34.04,34.04,33.99,34.03,59300.0,25.49,25.49,25.4526,25.4825,59300.0
2013-03-07 14:20:00,34.04,34.12,34.03,34.12,39200.0,25.49,25.5499,25.4825,25.5499,39200.0
2013-03-07 14:25:00,34.12,34.25,34.12,34.21,60500.0,25.5499,25.6473,25.5499,25.6173,60500.0
2013-03-07 14:30:00,34.21,34.23,34.21,34.23,21000.0,25.6173,25.6323,25.6173,25.6323,21000.0
2013-03-07 14:35:00,34.23,34.25,34.16,34.16,63500.0,25.6323,25.6473,25.5799,25.5799,63500.0
2013-03-07 14:40:00,34.17,34.21,34.13,34.21,40200.0,25.5874,25.6173,25.5574,25.6173,40200.0
2013-03-07 14:45:00,34.21,34.26,34.19,34.25,29400.0,25.6173,25.6548,25.6024,25.6473,29400.0
2013-03-07 14:50:00,34.25,34.25,34.18,34.18,28800.0,25.6473,25.6473,25.5949,25.5949,28800.0
2013-03-07 14:55:00,34.18,34.26,34.18,34.25,39500.0,25.5949,25.6548,25.5949,25.6473,39500.0
2013-03-07 15:00:00,34.25,34.26,34.23,34.26,38200.0,25.6473,25.6548,25.6323,25.6548,38200.0
2013-03-07 15:05:00,34.25,34.29,34.25,34.28,28100.0,25.6473,25.6772,25.6473,25.6697,28100.0
2013-03-07 15:10:00,34.28,34.29,34.25,34.26,83600.0,25.6697,25.6772,25.6473,25.6548,83600.0
2013-03-07 15:15:00,34.26,34.28,34.23,34.27,83700.0,25.6548,25.6697,25.6323,25.6623,83700.0
2013-03-07 15:20:00,34.27,34.27,34.19,34.25,109500.0,25.6623,25.6623,25.6024,25.6473,109500.0
2013-03-07 15:25:00,34.25,34.26,34.23,34.23,40700.0,25.6473,25.6548,25.6323,25.6323,40700.0
2013-03-07 15:30:00,34.24,34.26,34.23,34.24,42900.0,25.6398,25.6548,25.6323,25.6398,42900.0
2013-03-07 15:35:00,34.25,34.26,34.21,34.22,69000.0,25.6473,25.6548,25.6173,25.6248,69000.0
2013-03-07 15:40:00,34.23,34.23,34.22,34.22,86100.0,25.6323,25.6323,25.6248,25.6248,86100.0
2013-03-07 15:45:00,34.22,34.23,34.19,34.22,76300.0,25.6248,25.6323,25.6024,25.6248,76300.0
2013-03-07 15:50:00,34.22,34.27,34.19,34.26,111200.0,25.6248,25.6623,25.6024,25.6548,111200.0
2013-03-07 15:55:00,34.26,34.32,34.24,34.27,188400.0,25.6548,25.6997,25.6398,25.6623,188400.0
2013-03-08 09:30:00,34.51,34.67,34.44,34.62,57100.0,25.842,25.9618,25.7896,25.9243,57100.0
2013-03-08 09:35:00,34.62,34.65,34.57,34.61,66300.0,25.9243,25.9468,25.8869,25.9169,66300.0
2013-03-08 09:40:00,34.61,34.61,34.44,34.45,41600.0,25.9169,25.9169,25.7896,25.797,41600.0
2013-03-08 09:45:00,34.44,34.45,34.32,34.4,27300.0,25.7896,25.797,25.6997,25.7596,27300.0
2013-03-08 09:50:00,34.4,34.43,34.35,34.41,65400.0,25.7596,25.7821,25.7222,25.7671,65400.0
2013-03-08 09:55:00,34.41,34.41,34.31,34.33,29200.0,25.7671,25.7671,25.6922,25.7072,29200.0
2013-03-08 10:00:00,34.33,34.33,34.2,34.23,54200.0,25.7072,25.7072,25.6098,25.6323,54200.0
2013-03-08 10:05:00,34.24,34.26,34.13,34.23,54300.0,25.6398,25.6548,25.5574,25.6323,54300.0
2013-03-08 10:10:00,34.24,34.25,34.14,34.2,35100.0,25.6398,25.6473,25.5649,25.6098,35100.0
2013-03-08 10:15:00,34.2,34.27,34.19,34.26,70600.0,25.6098,25.6623,25.6024,25.6548,70600.0
2013-03-08 10:20:00,34.26,34.3,34.25,34.28,41700.0,25.6548,25.6847,25.6473,25.6697,41700.0
2013-03-08 10:25:00,34.28,34.33,34.27,34.31,38700.0,25.6697,25.7072,25.6623,25.6922,38700.0
2013-03-08 10:30:00,34.32,34.32,34.28,34.31,58200.0,25.6997,25.6997,25.6697,25.6922,58200.0
2013-03-08 10:35:00,34.32,34.32,34.23,34.23,73400.0,25.6997,25.6997,25.6323,25.6323,73400.0
2013-03-08 10:40:00,34.23,34.25,34.21,34.21,45000.0,25.6323,25.6473,25.6173,25.6173,45000.0
2013-03-08 10:45:00,34.21,34.21,34.14,34.2,52800.0,25.6173,25.6173,25.5649,25.6098,52800.0
2013-03-08 10:50:00,34.21,34.21,34.16,34.19,43800.0,25.6173,25.6173,25.5799,25.6024,43800.0
2013-03-08 10:55:00,34.19,34.24,34.16,34.19,49600.0,25.6024,25.6398,25.5799,25.6024,49600.0
2013-03-08 11:00:00,34.19,34.19,34.1,34.15,56900.0,25.6024,25.6024,25.535,25.5724,56900.0
2013-03-08 11:05:00,34.14,34.2,34.13,34.2,16200.0,25.5649,25.6098,25.5574,25.6098,16200.0
2013-03-08 11:10:00,34.2,34.21,34.15,34.16,33500.0,25.6098,25.6173,25.5724,25.5799,33500.0
2013-03-08 11:15:00,34.16,34.16,34.07,34.08,38900.0,25.5799,25.5799,25.5125,25.52,38900.0
2013-03-08 11:20:00,34.09,34.16,34.09,34.16,42600.0,25.5275,25.5799,25.5275,25.5799,42600.0
2013-03-08 11:25:00,34.16,34.21,34.16,34.2,272400.0,25.5799,25.6173,25.5799,25.6098,272400.0
2013-03-08 11:30:00,34.2,34.27,34.2,34.27,25500.0,25.6098,25.6623,25.6098,25.6623,25500.0
2013-03-08 11:35:00,34.28,34.28,34.25,34.26,32900.0,25.6697,25.6697,25.6473,25.6548,32900.0
2013-03-08 11:40:00,34.27,34.34,34.26,34.32,28100.0,25.6623,25.7147,25.6548,25.6997,28100.0
2013-03-08 11:45:00,34.32,34.34,34.3,34.34,51500.0,25.6997,25.7147,25.6847,25.7147,51500.0
2013-03-08 11:50:00,34.33,34.34,34.32,34.34,16400.0,25.7072,25.7147,25.6997,25.7147,16400.0
2013-03-08 11:55:00,34.33,34.39,34.33,34.39,156400.0,25.7072,25.7521,25.7072,25.7521,156400.0
2013-03-08 12:00:00,34.39,34.4,34.36,34.37,19100.0,25.7521,25.7596,25.7297,25.7371,19100.0
2013-03-08 12:05:00,34.37,34.4,34.36,34.36,30100.0,25.7371,25.7596,25.7297,25.7297,30100.0
2013-03-08 12:10:00,34.37,34.37,34.31,34.32,34000.0,25.7371,25.7371,25.6922,25.6997,34000.0
2013-03-08 12:15:00,34.33,34.34,34.31,34.31,26400.0,25.7072,25.7147,25.6922,25.6922,26400.0
2013-03-08 12:20:00,34.31,34.33,34.28,34.29,25600.0,25.6922,25.7072,25.6697,25.6772,25600.0
2013-03-08 12:25:00,34.29,34.3,34.24,34.24,16700.0,25.6772,25.6847,25.6398,25.6398,16700.0
2013-03-08 12:30:00,34.24,34.25,34.22,34.23,18600.0,25.6398,25.6473,25.6248,25.6323,18600.0
2013-03-08 12:35:00,34.22,34.22,34.2,34.21,68400.0,25.6248,25.6248,25.6098,25.6173,68400.0
2013-03-08 12:40:00,34.22,34.23,34.2,34.22,133200.0,25.6248,25.6323,25.6098,25.6248,133200.0
2013-03-08 12:45:00,34.22,34.24,34.21,34.21,14300.0,25.6248,25.6398,25.6173,25.6173,14300.0
2013-03-08 12:50:00,34.22,34.24,34.21,34.23,27100.0,25.6248,25.6398,25.6173,25.6323,27100.0
2013-03-08 12:55:00,34.23,34.24,34.22,34.22,6500.0,25.6323,25.6398,25.6248,25.6248,6500.0
2013-03-08 13:00:00,34.22,34.28,34.21,34.28,22700.0,25.6248,25.6697,25.6173,25.6697,22700.0
2013-03-08 13:05:00,34.29,34.3,34.26,34.28,24000.0,25.6772,25.6847,25.6548,25.6697,24000.0
2013-03-08 13:10:00,34.29,34.29,34.25,34.26,23200.0,25.6772,25.6772,25.6473,25.6548,23200.0
2013-03-08 13:15:00,34.26,34.28,34.21,34.21,41900.0,25.6548,25.6697,25.6173,25.6173,41900.0
2013-03-08 13:20:00,34.22,34.26,34.21,34.26,26600.0,25.6248,25.6548,25.6173,25.6548,26600.0
2013-03-08 13:25:00,34.26,34.26,34.25,34.26,7700.0,25.6548,25.6548,25.6473,25.6548,7700.0
2013-03-08 13:30:00,34.26,34.26,34.18,34.19,37400.0,25.6548,25.6548,25.5949,25.6024,37400.0
2013-03-08 13:35:00,34.18,34.21,34.18,34.21,15000.0,25.5949,25.6173,25.5949,25.6173,15000.0
2013-03-08 13:40:00,34.2,34.21,34.13,34.14,33100.0,25.6098,25.6173,25.5574,25.5649,33100.0
2013-03-08 13:45:00,34.15,34.19,34.14,34.19,33400.0,25.5724,25.6024,25.5649,25.6024,33400.0
2013-03-08 13:50:00,34.19,34.25,34.18,34.25,21000.0,25.6024,25.6473,25.5949,25.6473,21000.0
2013-03-08 13:55:00,34.24,34.27,34.24,34.27,11100.0,25.6398,25.6623,25.6398,25.6623,11100.0
2013-03-08 14:00:00,34.27,34.32,34.26,34.32,23600.0,25.6623,25.6997,25.6548,25.6997,23600.0
2013-03-08 14:05:00,34.32,34.34,34.32,34.34,20100.0,25.6997,25.7147,25.6997,25.7147,20100.0
2013-03-08 14:10:00,34.34,34.34,34.23,34.26,91000.0,25.7147,25.7147,25.6323,25.6548,91000.0
2013-03-08 14:15:00,34.25,34.25,34.19,34.2,53100.0,25.6473,25.6473,25.6024,25.6098,53100.0
2013-03-08 14:20:00,34.2,34.2,34.15,34.19,43000.0,25.6098,25.6098,25.5724,25.6024,43000.0
2013-03-08 14:25:00,34.2,34.21,34.17,34.19,35000.0,25.6098,25.6173,25.5874,25.6024,35000.0
2013-03-08 14:30:00,34.18,34.23,34.17,34.23,31100.0,25.5949,25.6323,25.5874,25.6323,31100.0
2013-03-08 14:35:00,34.23,34.25,34.21,34.22,46300.0,25.6323,25.6473,25.6173,25.6248,46300.0
2013-03-08 14:40:00,34.22,34.23,34.16,34.16,36300.0,25.6248,25.6323,25.5799,25.5799,36300.0
2013-03-08 14:45:00,34.16,34.18,34.13,34.14,17900.0,25.5799,25.5949,25.5574,25.5649,17900.0
2013-03-08 14:50:00,34.15,34.15,34.12,34.12,31000.0,25.5724,25.5724,25.5499,25.5499,31000.0
2013-03-08 14:55:00,34.13,34.14,34.1,34.14,21400.0,25.5574,25.5649,25.535,25.5649,21400.0
2013-03-08 15:00:00,34.14,34.19,34.14,34.18,44200.0,25.5649,25.6024,25.5649,25.5949,44200.0
2013-03-08 15:05:00,34.18,34.19,34.16,34.18,29300.0,25.5949,25.6024,25.5799,25.5949,29300.0
2013-03-08 15:10:00,34.17,34.18,34.16,34.17,80200.0,25.5874,25.5949,25.5799,25.5874,80200.0
2013-03-08 15:15:00,34.17,34.24,34.17,34.24,91100.0,25.5874,25.6398,25.5874,25.6398,91100.0
2013-03-08 15:20:00,34.24,34.24,34.2,34.2,48300.0,25.6398,25.6398,25.6098,25.6098,48300.0
2013-03-08 15:25:00,34.2,34.24,34.2,34.23,41000.0,25.6098,25.6398,25.6098,25.6323,41000.0
2013-03-08 15:30:00,34.23,34.25,34.22,34.24,69000.0,25.6323,25.6473,25.6248,25.6398,69000.0
2013-03-08 15:35:00,34.24,34.25,34.23,34.25,48500.0,25.6398,25.6473,25.6323,25.6473,48500.0
2013-03-08 15:40:00,34.24,34.25,34.22,34.25,106200.0,25.6398,25.6473,25.6248,25.6473,106200.0
2013-03-08 15:45:00,34.24,34.24,34.19,34.24,182800.0,25.6398,25.6398,25.6024,25.6398,182800.0
2013-03-08 15:50:00,34.24,34.26,34.22,34.25,305600.0,25.6398,25.6548,25.6248,25.6473,305600.0
2013-03-08 15:55:00,34.25,34.26,34.21,34.22,363100.0,25.6473,25.6548,25.6173,25.6248,363100.0
2013-03-11 09:30:00,34.05,34.41,34.05,34.26,62500.0,25.4975,25.7671,25.4975,25.6548,62500.0
2013-03-11 09:35:00,34.25,34.26,34.06,34.11,16500.0,25.6473,25.6548,25.505,25.5424,16500.0
2013-03-11 09:40:00,34.09,34.26,34.02,34.17,35400.0,25.5275,25.6548,25.4751,25.5874,35400.0
2013-03-11 09:45:00,34.15,34.34,34.15,34.33,21700.0,25.5724,25.7147,25.5724,25.7072,21700.0
2013-03-11 09:50:00,34.31,34.45,34.3,34.4,32900.0,25.6922,25.797,25.6847,25.7596,32900.0
2013-03-11 09:55:00,34.4,34.49,34.35,34.45,53400.0,25.7596,25.827,25.7222,25.797,53400.0
2013-03-11 10:00:00,34.45,34.55,34.44,34.49,45600.0,25.797,25.8719,25.7896,25.827,45600.0
2013-03-11 10:05:00,34.49,34.52,34.45,34.5,32500.0,25.827,25.8495,25.797,25.8345,32500.0
2013-03-11 10:10:00,34.51,34.56,34.49,34.52,57800.0,25.842,25.8794,25.827,25.8495,57800.0
2013-03-11 10:15:00,34.51,34.54,34.47,34.5,111000.0,25.842,25.8644,25.812,25.8345,111000.0
2013-03-11 10:20:00,34.5,34.5,34.47,34.49,22900.0,25.8345,25.8345,25.812,25.827,22900.0
2013-03-11 10:25:00,34.49,34.49,34.35,34.38,156800.0,25.827,25.827,25.7222,25.7446,156800.0
2013-03-11 10:30:00,34.39,34.41,34.35,34.35,24700.0,25.7521,25.7671,25.7222,25.7222,24700.0
2013-03-11 10:35:00,34.35,34.38,34.31,34.32,47400.0,25.7222,25.7446,25.6922,25.6997,47400.0
2013-03-11 10:40:00,34.33,34.33,34.28,34.3,20200.0,25.7072,25.7072,25.6697,25.6847,20200.0
2013-03-11 10:45:00,34.3,34.36,34.3,34.35,33400.0,25.6847,25.7297,25.6847,25.7222,33400.0
2013-03-11 10:50:00,34.35,34.38,34.34,34.35,42000.0,25.7222,25.7446,25.7147,25.7222,42000.0
2013-03-11 10:55:00,34.35,34.4,34.34,34.4,40200.0,25.7222,25.7596,25.7147,25.7596,40200.0
2013-03-11 11:00:00,34.39,34.4,34.35,34.37,27400.0,25.7521,25.7596,25.7222,25.7371,27400.0
2013-03-11 11:05:00,34.38,34.4,34.37,34.4,27000.0,25.7446,25.7596,25.7371,25.7596,27000.0
2013-03-11 11:10:00,34.41,34.43,34.4,34.42,29800.0,25.7671,25.7821,25.7596,25.7746,29800.0
2013-03-11 11:15:00,34.42,34.43,34.37,34.37,26400.0,25.7746,25.7821,25.7371,25.7371,26400.0
2013-03-11 11:20:00,34.38,34.39,34.33,34.33,49500.0,25.7446,25.7521,25.7072,25.7072,49500.0
2013-03-11 11:25:00,34.33,34.34,34.28,34.28,18900.0,25.7072,25.7147,25.6697,25.6697,18900.0
2013-03-11 11:30:00,34.28,34.4,34.28,34.4,13100.0,25.6697,25.7596,25.6697,25.7596,13100.0
2013-03-11 11:35:00,34.4,34.41,34.37,34.4,35000.0,25.7596,25.7671,25.7371,25.7596,35000.0
2013-03-11 11:40:00,34.41,34.41,34.4,34.4,20200.0,25.7671,25.7671,25.7596,25.7596,20200.0
2013-03-11 11:45:00,34.4,34.41,34.38,34.4,19000.0,25.7596,25.7671,25.7446,25.7596,19000.0
2013-03-11 11:50:00,34.4,34.42,34.39,34.4,37300.0,25.7596,25.7746,25.7521,25.7596,37300.0
2013-03-11 11:55:00,34.4,34.41,34.4,34.4,57100.0,25.7596,25.7671,25.7596,25.7596,57100.0
2013-03-11 12:00:00,34.4,34.43,34.4,34.41,83500.0,25.7596,25.7821,25.7596,25.7671,83500.0
2013-03-11 12:05:00,34.41,34.42,34.4,34.4,85900.0,25.7671,25.7746,25.7596,25.7596,85900.0
2013-03-11 12:10:00,34.4,34.43,34.4,34.43,45200.0,25.7596,25.7821,25.7596,25.7821,45200.0
2013-03-11 12:15:00,34.43,34.43,34.4,34.41,57200.0,25.7821,25.7821,25.7596,25.7671,57200.0
2013-03-11 12:20:00,34.41,34.42,34.39,34.41,48200.0,25.7671,25.7746,25.7521,25.7671,48200.0
2013-03-11 12:25:00,34.41,34.42,34.39,34.41,52600.0,25.7671,25.7746,25.7521,25.7671,52600.0
2013-03-11 12:30:00,34.4,34.43,34.39,34.42,50200.0,25.7596,25.7821,25.7521,25.7746,50200.0
2013-03-11 12:35:00,34.42,34.47,34.41,34.46,27500.0,25.7746,25.812,25.7671,25.8045,27500.0
2013-03-11 12:40:00,34.46,34.5,34.45,34.49,41900.0,25.8045,25.8345,25.797,25.827,41900.0
2013-03-11 12:45:00,34.49,34.51,34.48,34.5,84600.0,25.827,25.842,25.8195,25.8345,84600.0
2013-03-11 12:50:00,34.5,34.58,34.5,34.58,28500.0,25.8345,25.8944,25.8345,25.8944,28500.0
2013-03-11 12:55:00,34.58,34.68,34.57,34.65,69600.0,25.8944,25.9693,25.8869,25.9468,69600.0
2013-03-11 13:00:00,34.65,34.65,34.54,34.54,19500.0,25.9468,25.9468,25.8644,25.8644,19500.0
2013-03-11 13:05:00,34.54,34.54,34.5,34.5,12500.0,25.8644,25.8644,25.8345,25.8345,12500.0
2013-03-11 13:10:00,34.5,34.56,34.5,34.54,17200.0,25.8345,25.8794,25.8345,25.8644,17200.0
2013-03-11 13:15:00,34.54,34.56,34.52,34.52,11800.0,25.8644,25.8794,25.8495,25.8495,11800.0
2013-03-11 13:20:00,34.53,34.56,34.53,34.53,10000.0,25.857,25.8794,25.857,25.857,10000.0
2013-03-11 13:25:00,34.53,34.64,34.52,34.62,62600.0,25.857,25.9393,25.8495,25.9243,62600.0
2013-03-11 13:30:00,34.61,34.64,34.61,34.63,21100.0,25.9169,25.9393,25.9169,25.9318,21100.0
2013-03-11 13:35:00,34.63,34.64,34.61,34.62,15100.0,25.9318,25.9393,25.9169,25.9243,15100.0
2013-03-11 13:40:00,34.63,34.63,34.61,34.62,27300.0,25.9318,25.9318,25.9169,25.9243,27300.0
2013-03-11 13:45:00,34.62,34.62,34.57,34.58,30400.0,25.9243,25.9243,25.8869,25.8944,30400.0
2013-03-11 13:50:00,34.58,34.58,34.55,34.55,20400.0,25.8944,25.8944,25.8719,25.8719,20400.0
2013-03-11 13:55:00,34.55,34.57,34.53,34.53,25000.0,25.8719,25.8869,25.857,25.857,25000.0
2013-03-11 14:00:00,34.53,34.54,34.48,34.51,36000.0,25.857,25.8644,25.8195,25.842,36000.0
2013-03-11 14:05:00,34.52,34.52,34.5,34.5,19600.0,25.8495,25.8495,25.8345,25.8345,19600.0
2013-03-11 14:10:00,34.51,34.52,34.48,34.48,74600.0,25.842,25.8495,25.8195,25.8195,74600.0
2013-03-11 14:15:00,34.48,34.5,34.47,34.48,32900.0,25.8195,25.8345,25.812,25.8195,32900.0
2013-03-11 14:20:00,34.49,34.51,34.48,34.51,14500.0,25.827,25.842,25.8195,25.842,14500.0
2013-03-11 14:25:00,34.51,34.52,34.48,34.49,45200.0,25.842,25.8495,25.8195,25.827,45200.0
2013-03-11 14:30:00,34.5,34.5,34.48,34.48,16900.0,25.8345,25.8345,25.8195,25.8195,16900.0
2013-03-11 14:35:00,34.49,34.53,34.48,34.5,58600.0,25.827,25.857,25.8195,25.8345,58600.0
2013-03-11 14:40:00,34.51,34.53,34.49,34.5,73300.0,25.842,25.857,25.827,25.8345,73300.0
2013-03-11 14:45:00,34.5,34.52,34.49,34.5,90300.0,25.8345,25.8495,25.827,25.8345,90300.0
2013-03-11 14:50:00,34.51,34.52,34.5,34.51,51000.0,25.842,25.8495,25.8345,25.842,51000.0
2013-03-11 14:55:00,34.51,34.52,34.5,34.52,66000.0,25.842,25.8495,25.8345,25.8495,66000.0
2013-03-11 15:00:00,34.52,34.54,34.5,34.51,53700.0,25.8495,25.8644,25.8345,25.842,53700.0
2013-03-11 15:05:00,34.51,34.54,34.5,34.54,49300.0,25.842,25.8644,25.8345,25.8644,49300.0
2013-03-11 15:10:00,34.54,34.58,34.51,34.58,44000.0,25.8644,25.8944,25.842,25.8944,44000.0
2013-03-11 15:15:00,34.58,34.59,34.57,34.59,39500.0,25.8944,25.9019,25.8869,25.9019,39500.0
2013-03-11 15:20:00,34.59,34.59,34.53,34.55,70200.0,25.9019,25.9019,25.857,25.8719,70200.0
2013-03-11 15:25:00,34.55,34.61,34.54,34.57,71900.0,25.8719,25.9169,25.8644,25.8869,71900.0
2013-03-11 15:30:00,34.58,34.58,34.53,34.55,61500.0,25.8944,25.8944,25.857,25.8719,61500.0
2013-03-11 15:35:00,34.56,34.61,34.55,34.6,44300.0,25.8794,25.9169,25.8719,25.9094,44300.0
2013-03-11 15:40:00,34.6,34.61,34.59,34.6,87200.0,25.9094,25.9169,25.9019,25.9094,87200.0
2013-03-11 15:45:00,34.6,34.61,34.58,34.59,172300.0,25.9094,25.9169,25.8944,25.9019,172300.0
2013-03-11 15:50:00,34.58,34.62,34.58,34.62,329800.0,25.8944,25.9243,25.8944,25.9243,329800.0
2013-03-11 15:55:00,34.62,34.69,34.6,34.68,424900.0,25.9243,25.9768,25.9094,25.9693,424900.0
2013-03-12 09:30:00,34.38,34.43,34.09,34.09,91900.0,25.7446,25.7821,25.5275,25.5275,91900.0
2013-03-12 09:35:00,34.07,34.1,33.9,34.03,160300.0,25.5125,25.535,25.3852,25.4825,160300.0
2013-03-12 09:40:00,34.04,34.13,34.03,34.12,99200.0,25.49,25.5574,25.4825,25.5499,99200.0
2013-03-12 09:45:00,34.13,34.13,33.95,34.02,101200.0,25.5574,25.5574,25.4226,25.4751,101200.0
2013-03-12 09:50:00,34.02,34.08,34.01,34.06,111000.0,25.4751,25.52,25.4676,25.505,111000.0
2013-03-12 09:55:00,34.07,34.15,34.05,34.13,57900.0,25.5125,25.5724,25.4975,25.5574,57900.0
2013-03-12 10:00:00,34.13,34.21,34.13,34.19,126200.0,25.5574,25.6173,25.5574,25.6024,126200.0
2013-03-12 10:05:00,34.18,34.2,34.17,34.19,20500.0,25.5949,25.6098,25.5874,25.6024,20500.0
2013-03-12 10:10:00,34.18,34.3,34.18,34.26,29100.0,25.5949,25.6847,25.5949,25.6548,29100.0
2013-03-12 10:15:00,34.25,34.28,34.16,34.16,38500.0,25.6473,25.6697,25.5799,25.5799,38500.0
2013-03-12 10:20:00,34.16,34.22,34.11,34.22,32800.0,25.5799,25.6248,25.5424,25.6248,32800.0
2013-03-12 10:25:00,34.22,34.23,34.14,34.2,107400.0,25.6248,25.6323,25.5649,25.6098,107400.0
2013-03-12 10:30:00,34.22,34.22,34.15,34.22,39500.0,25.6248,25.6248,25.5724,25.6248,39500.0
2013-03-12 10:35:00,34.22,34.22,34.16,34.21,42900.0,25.6248,25.6248,25.5799,25.6173,42900.0
2013-03-12 10:40:00,34.2,34.21,34.15,34.2,48100.0,25.6098,25.6173,25.5724,25.6098,48100.0
2013-03-12 10:45:00,34.2,34.2,34.14,34.14,30300.0,25.6098,25.6098,25.5649,25.5649,30300.0
2013-03-12 10:50:00,34.15,34.19,34.14,34.16,29700.0,25.5724,25.6024,25.5649,25.5799,29700.0
2013-03-12 10:55:00,34.16,34.17,34.09,34.09,48900.0,25.5799,25.5874,25.5275,25.5275,48900.0
2013-03-12 11:00:00,34.1,34.12,34.05,34.06,53700.0,25.535,25.5499,25.4975,25.505,53700.0
2013-03-12 11:05:00,34.05,34.05,33.88,33.89,205400.0,25.4975,25.4975,25.3702,25.3777,205400.0
2013-03-12 11:10:00,33.9,33.93,33.85,33.88,96800.0,25.3852,25.4077,25.3478,25.3702,96800.0
2013-03-12 11:15:00,33.89,33.98,33.83,33.93,70800.0,25.3777,25.4451,25.3328,25.4077,70800.0
2013-03-12 11:20:00,33.93,33.94,33.9,33.91,46300.0,25.4077,25.4151,25.3852,25.3927,46300.0
2013-03-12 11:25:00,33.91,33.92,33.79,33.82,74600.0,25.3927,25.4002,25.3028,25.3253,74600.0
2013-03-12 11:30:00,33.81,33.87,33.79,33.86,47100.0,25.3178,25.3627,25.3028,25.3552,47100.0
2013-03-12 11:35:00,33.86,33.94,33.78,33.93,123100.0,25.3552,25.4151,25.2953,25.4077,123100.0
2013-03-12 11:40:00,33.94,34.0,33.86,33.86,59600.0,25.4151,25.4601,25.3552,25.3552,59600.0
2013-03-12 11:45:00,33.85,33.85,33.73,33.79,83200.0,25.3478,25.3478,25.2579,25.3028,83200.0
2013-03-12 11:50:00,33.8,33.88,33.79,33.85,34700.0,25.3103,25.3702,25.3028,25.3478,34700.0
2013-03-12 11:55:00,33.85,33.92,33.82,33.9,91300.0,25.3478,25.4002,25.3253,25.3852,91300.0
2013-03-12 12:00:00,33.9,33.92,33.89,33.91,29200.0,25.3852,25.4002,25.3777,25.3927,29200.0
2013-03-12 12:05:00,33.91,33.97,33.89,33.92,40100.0,25.3927,25.4376,25.3777,25.4002,40100.0
2013-03-12 12:10:00,33.91,33.95,33.89,33.9,76900.0,25.3927,25.4226,25.3777,25.3852,76900.0
2013-03-12 12:15:00,33.89,33.9,33.85,33.86,65200.0,25.3777,25.3852,25.3478,25.3552,65200.0
2013-03-12 12:20:00,33.85,33.88,33.83,33.83,41200.0,25.3478,25.3702,25.3328,25.3328,41200.0
2013-03-12 12:25:00,33.84,33.84,33.77,33.82,33200.0,25.3403,25.3403,25.2878,25.3253,33200.0
2013-03-12 12:30:00,33.83,33.84,33.81,33.82,21800.0,25.3328,25.3403,25.3178,25.3253,21800.0
2013-03-12 12:35:00,33.82,33.84,33.73,33.73,25600.0,25.3253,25.3403,25.2579,25.2579,25600.0
2013-03-12 12:40:00,33.73,33.79,33.72,33.79,36600.0,25.2579,25.3028,25.2504,25.3028,36600.0
2013-03-12 12:45:00,33.8,33.9,33.79,33.89,31100.0,25.3103,25.3852,25.3028,25.3777,31100.0
2013-03-12 12:50:00,33.88,33.91,33.88,33.88,29300.0,25.3702,25.3927,25.3702,25.3702,29300.0
2013-03-12 12:55:00,33.88,33.95,33.88,33.89,28100.0,25.3702,25.4226,25.3702,25.3777,28100.0
2013-03-12 13:00:00,33.9,33.9,33.88,33.89,10900.0,25.3852,25.3852,25.3702,25.3777,10900.0
2013-03-12 13:05:00,33.88,33.94,33.88,33.92,47300.0,25.3702,25.4151,25.3702,25.4002,47300.0
2013-03-12 13:10:00,33.92,33.98,33.91,33.95,45000.0,25.4002,25.4451,25.3927,25.4226,45000.0
2013-03-12 13:15:00,33.95,33.96,33.93,33.95,21000.0,25.4226,25.4301,25.4077,25.4226,21000.0
2013-03-12 13:20:00,33.96,33.97,33.91,33.93,28500.0,25.4301,25.4376,25.3927,25.4077,28500.0
2013-03-12 13:25:00,33.93,33.94,33.9,33.93,24700.0,25.4077,25.4151,25.3852,25.4077,24700.0
2013-03-12 13:30:00,33.92,33.97,33.92,33.96,19000.0,25.4002,25.4376,25.4002,25.4301,19000.0
2013-03-12 13:35:00,33.96,33.98,33.96,33.97,12500.0,25.4301,25.4451,25.4301,25.4376,12500.0
2013-03-12 13:40:00,33.98,33.98,33.88,33.88,58700.0,25.4451,25.4451,25.3702,25.3702,58700.0
2013-03-12 13:45:00,33.88,33.89,33.77,33.79,91200.0,25.3702,25.3777,25.2878,25.3028,91200.0
2013-03-12 13:50:00,33.79,33.82,33.73,33.74,53500.0,25.3028,25.3253,25.2579,25.2654,53500.0
2013-03-12 13:55:00,33.74,33.77,33.71,33.72,26500.0,25.2654,25.2878,25.2429,25.2504,26500.0
2013-03-12 14:00:00,33.71,33.84,33.7,33.83,88500.0,25.2429,25.3403,25.2354,25.3328,88500.0
2013-03-12 14:05:00,33.83,33.87,33.75,33.75,89000.0,25.3328,25.3627,25.2729,25.2729,89000.0
2013-03-12 14:10:00,33.73,33.77,33.72,33.77,23400.0,25.2579,25.2878,25.2504,25.2878,23400.0
2013-03-12 14:15:00,33.76,33.81,33.73,33.81,25600.0,25.2804,25.3178,25.2579,25.3178,25600.0
2013-03-12 14:20:00,33.81,33.83,33.78,33.82,30000.0,25.3178,25.3328,25.2953,25.3253,30000.0
2013-03-12 14:25:00,33.82,33.86,33.8,33.85,29100.0,25.3253,25.3552,25.3103,25.3478,29100.0
2013-03-12 14:30:00,33.85,33.87,33.83,33.86,30800.0,25.3478,25.3627,25.3328,25.3552,30800.0
2013-03-12 14:35:00,33.86,33.88,33.79,33.8,42900.0,25.3552,25.3702,25.3028,25.3103,42900.0
2013-03-12 14:40:00,33.8,33.85,33.79,33.84,31100.0,25.3103,25.3478,25.3028,25.3403,31100.0
2013-03-12 14:45:00,33.84,33.88,33.83,33.87,19800.0,25.3403,25.3702,25.3328,25.3627,19800.0
2013-03-12 14:50:00,33.88,33.88,33.84,33.86,16700.0,25.3702,25.3702,25.3403,25.3552,16700.0
2013-03-12 14:55:00,33.86,33.88,33.85,33.85,19000.0,25.3552,25.3702,25.3478,25.3478,19000.0
2013-03-12 15:00:00,33.86,33.88,33.84,33.88,22200.0,25.3552,25.3702,25.3403,25.3702,22200.0
2013-03-12 15:05:00,33.88,33.89,33.86,33.87,32800.0,25.3702,25.3777,25.3552,25.3627,32800.0
2013-03-12 15:10:00,33.87,33.94,33.86,33.93,67200.0,25.3627,25.4151,25.3552,25.4077,67200.0
2013-03-12 15:15:00,33.93,33.97,33.92,33.94,62000.0,25.4077,25.4376,25.4002,25.4151,62000.0
2013-03-12 15:20:00,33.95,34.02,33.95,34.02,46700.0,25.4226,25.4751,25.4226,25.4751,46700.0
2013-03-12 15:25:00,34.02,34.06,33.97,33.97,85100.0,25.4751,25.505,25.4376,25.4376,85100.0
2013-03-12 15:30:00,33.96,33.99,33.94,33.95,44500.0,25.4301,25.4526,25.4151,25.4226,44500.0
2013-03-12 15:35:00,33.95,34.01,33.95,33.97,83100.0,25.4226,25.4676,25.4226,25.4376,83100.0
2013-03-12 15:40:00,33.97,34.06,33.96,34.06,48300.0,25.4376,25.505,25.4301,25.505,48300.0
2013-03-12 15:45:00,34.06,34.06,33.98,33.99,88000.0,25.505,25.505,25.4451,25.4526,88000.0
2013-03-12 15:50:00,34.0,34.04,33.99,34.04,80400.0,25.4601,25.49,25.4526,25.49,80400.0
2013-03-12 15:55:00,34.04,34.04,33.97,34.0,300200.0,25.49,25.49,25.4376,25.4601,300200.0
2013-03-13 09:30:00,34.13,34.22,33.93,34.01,62800.0,25.5574,25.6248,25.4077,25.4676,62800.0
2013-03-13 09:35:00,34.01,34.05,33.83,33.83,43800.0,25.4676,25.4975,25.3328,25.3328,43800.0
2013-03-13 09:40:00,33.85,33.88,33.66,33.79,77300.0,25.3478,25.3702,25.2055,25.3028,77300.0
2013-03-13 09:45:00,33.8,33.85,33.76,33.84,61800.0,25.3103,25.3478,25.2804,25.3403,61800.0
2013-03-13 09:50:00,33.87,33.89,33.81,33.83,28700.0,25.3627,25.3777,25.3178,25.3328,28700.0
2013-03-13 09:55:00,33.82,33.86,33.78,33.85,34200.0,25.3253,25.3552,25.2953,25.3478,34200.0
2013-03-13 10:00:00,33.86,33.87,33.78,33.83,36500.0,25.3552,25.3627,25.2953,25.3328,36500.0
2013-03-13 10:05:00,33.83,33.91,33.8,33.82,27100.0,25.3328,25.3927,25.3103,25.3253,27100.0
2013-03-13 10:10:00,33.82,33.94,33.82,33.92,40400.0,25.3253,25.4151,25.3253,25.4002,40400.0
2013-03-13 10:15:00,33.92,33.98,33.9,33.97,16900.0,25.4002,25.4451,25.3852,25.4376,16900.0
2013-03-13 10:20:00,33.98,34.0,33.96,33.98,30100.0,25.4451,25.4601,25.4301,25.4451,30100.0
2013-03-13 10:25:00,33.98,34.05,33.97,33.99,64900.0,25.4451,25.4975,25.4376,25.4526,64900.0
2013-03-13 10:30:00,34.0,34.0,33.88,33.9,108200.0,25.4601,25.4601,25.3702,25.3852,108200.0
2013-03-13 10:35:00,33.9,33.92,33.84,33.92,52800.0,25.3852,25.4002,25.3403,25.4002,52800.0
2013-03-13 10:40:00,33.93,34.0,33.9,34.0,70800.0,25.4077,25.4601,25.3852,25.4601,70800.0
2013-03-13 10:45:00,33.99,34.0,33.95,33.97,66700.0,25.4526,25.4601,25.4226,25.4376,66700.0
2013-03-13 10:50:00,33.98,33.99,33.92,33.97,14900.0,25.4451,25.4526,25.4002,25.4376,14900.0
2013-03-13 10:55:00,33.97,34.02,33.97,34.02,68800.0,25.4376,25.4751,25.4376,25.4751,68800.0
2013-03-13 11:00:00,34.02,34.05,34.0,34.05,28000.0,25.4751,25.4975,25.4601,25.4975,28000.0
2013-03-13 11:05:00,34.05,34.05,34.0,34.03,69800.0,25.4975,25.4975,25.4601,25.4825,69800.0
2013-03-13 11:10:00,34.03,34.08,34.03,34.07,22400.0,25.4825,25.52,25.4825,25.5125,22400.0
2013-03-13 11:15:00,34.07,34.12,34.07,34.12,18900.0,25.5125,25.5499,25.5125,25.5499,18900.0
2013-03-13 11:20:00,34.11,34.12,34.08,34.09,13200.0,25.5424,25.5499,25.52,25.5275,13200.0
2013-03-13 11:25:00,34.1,34.14,34.04,34.04,42000.0,25.535,25.5649,25.49,25.49,42000.0
2013-03-13 11:30:00,34.04,34.05,34.0,34.02,24300.0,25.49,25.4975,25.4601,25.4751,24300.0
2013-03-13 11:35:00,34.02,34.04,34.01,34.02,27900.0,25.4751,25.49,25.4676,25.4751,27900.0
2013-03-13 11:40:00,34.02,34.03,34.0,34.0,6300.0,25.4751,25.4825,25.4601,25.4601,6300.0
2013-03-13 11:45:00,34.0,34.0,33.93,33.94,25600.0,25.4601,25.4601,25.4077,25.4151,25600.0
2013-03-13 11:50:00,33.95,34.02,33.94,34.01,95200.0,25.4226,25.4751,25.4151,25.4676,95200.0
2013-03-13 11:55:00,34.01,34.01,33.95,33.97,59400.0,25.4676,25.4676,25.4226,25.4376,59400.0
2013-03-13 12:00:00,33.97,34.01,33.97,34.0,24200.0,25.4376,25.4676,25.4376,25.4601,24200.0
2013-03-13 12:05:00,34.0,34.03,34.0,34.0,25300.0,25.4601,25.4825,25.4601,25.4601,25300.0
2013-03-13 12:10:00,34.0,34.03,34.0,34.03,15700.0,25.4601,25.4825,25.4601,25.4825,15700.0
2013-03-13 12:15:00,34.04,34.06,34.03,34.04,22200.0,25.49,25.505,25.4825,25.49,22200.0
2013-03-13 12:20:00,34.03,34.05,34.03,34.05,19600.0,25.4825,25.4975,25.4825,25.4975,19600.0
2013-03-13 12:25:00,34.05,34.08,34.05,34.08,74300.0,25.4975,25.52,25.4975,25.52,74300.0
2013-03-13 12:30:00,34.07,34.08,34.05,34.06,40200.0,25.5125,25.52,25.4975,25.505,40200.0
2013-03-13 12:35:00,34.06,34.1,34.05,34.1,34600.0,25.505,25.535,25.4975,25.535,34600.0
2013-03-13 12:40:00,34.1,34.15,34.1,34.12,15600.0,25.535,25.5724,25.535,25.5499,15600.0
2013-03-13 12:45:00,34.12,34.12,34.08,34.09,16600.0,25.5499,25.5499,25.52,25.5275,16600.0
2013-03-13 12:50:00,34.09,34.09,34.05,34.05,19500.0,25.5275,25.5275,25.4975,25.4975,19500.0
2013-03-13 12:55:00,34.06,34.11,34.05,34.09,45300.0,25.505,25.5424,25.4975,25.5275,45300.0
2013-03-13 13:00:00,34.09,34.1,34.07,34.07,16600.0,25.5275,25.535,25.5125,25.5125,16600.0
2013-03-13 13:05:00,34.08,34.11,34.07,34.08,21200.0,25.52,25.5424,25.5125,25.52,21200.0
2013-03-13 13:10:00,34.07,34.09,34.06,34.07,16800.0,25.5125,25.5275,25.505,25.5125,16800.0
2013-03-13 13:15:00,34.07,34.1,34.06,34.06,22500.0,25.5125,25.535,25.505,25.505,22500.0
2013-03-13 13:20:00,34.06,34.09,34.05,34.05,8800.0,25.505,25.5275,25.4975,25.4975,8800.0
2013-03-13 13:25:00,34.05,34.07,34.02,34.05,45300.0,25.4975,25.5125,25.4751,25.4975,45300.0
2013-03-13 13:30:00,34.06,34.09,34.04,34.09,29300.0,25.505,25.5275,25.49,25.5275,29300.0
2013-03-13 13:35:00,34.09,34.09,34.07,34.09,10100.0,25.5275,25.5275,25.5125,25.5275,10100.0
2013-03-13 13:40:00,34.08,34.14,34.06,34.13,20100.0,25.52,25.5649,25.505,25.5574,20100.0
2013-03-13 13:45:00,34.13,34.15,34.11,34.14,18700.0,25.5574,25.5724,25.5424,25.5649,18700.0
2013-03-13 13:50:00,34.13,34.13,34.08,34.09,17500.0,25.5574,25.5574,25.52,25.5275,17500.0
2013-03-13 13:55:00,34.09,34.11,34.07,34.08,13800.0,25.5275,25.5424,25.5125,25.52,13800.0
2013-03-13 14:00:00,34.08,34.09,34.08,34.09,9300.0,25.52,25.5275,25.52,25.5275,9300.0
2013-03-13 14:05:00,34.08,34.1,34.08,34.09,15700.0,25.52,25.535,25.52,25.5275,15700.0
2013-03-13 14:10:00,34.09,34.09,34.05,34.05,8500.0,25.5275,25.5275,25.4975,25.4975,8500.0
2013-03-13 14:15:00,34.05,34.06,34.02,34.02,18300.0,25.4975,25.505,25.4751,25.4751,18300.0
2013-03-13 14:20:00,34.02,34.02,33.97,34.01,124800.0,25.4751,25.4751,25.4376,25.4676,124800.0
2013-03-13 14:25:00,34.01,34.04,34.01,34.03,41200.0,25.4676,25.49,25.4676,25.4825,41200.0
2013-03-13 14:30:00,34.04,34.05,34.03,34.04,17700.0,25.49,25.4975,25.4825,25.49,17700.0
2013-03-13 14:35:00,34.05,34.06,34.04,34.06,19400.0,25.4975,25.505,25.49,25.505,19400.0
2013-03-13 14:40:00,34.06,34.1,34.05,34.09,38400.0,25.505,25.535,25.4975,25.5275,38400.0
2013-03-13 14:45:00,34.09,34.09,34.05,34.07,40300.0,25.5275,25.5275,25.4975,25.5125,40300.0
2013-03-13 14:50:00,34.07,34.08,34.05,34.06,47100.0,25.5125,25.52,25.4975,25.505,47100.0
2013-03-13 14:55:00,34.06,34.09,34.03,34.09,65900.0,25.505,25.5275,25.4825,25.5275,65900.0
2013-03-13 15:00:00,34.09,34.15,34.08,34.15,30100.0,25.5275,25.5724,25.52,25.5724,30100.0
2013-03-13 15:05:00,34.15,34.16,34.11,34.11,31500.0,25.5724,25.5799,25.5424,25.5424,31500.0
2013-03-13 15:10:00,34.11,34.16,34.1,34.16,19600.0,25.5424,25.5799,25.535,25.5799,19600.0
2013-03-13 15:15:00,34.16,34.19,34.15,34.17,42800.0,25.5799,25.6024,25.5724,25.5874,42800.0
2013-03-13 15:20:00,34.18,34.22,34.17,34.21,23200.0,25.5949,25.6248,25.5874,25.6173,23200.0
2013-03-13 15:25:00,34.2,34.27,34.2,34.24,56100.0,25.6098,25.6623,25.6098,25.6398,56100.0
2013-03-13 15:30:00,34.23,34.23,34.2,34.2,54200.0,25.6323,25.6323,25.6098,25.6098,54200.0
2013-03-13 15:35:00,34.2,34.21,34.16,34.16,48700.0,25.6098,25.6173,25.5799,25.5799,48700.0
2013-03-13 15:40:00,34.16,34.16,34.13,34.15,64900.0,25.5799,25.5799,25.5574,25.5724,64900.0
2013-03-13 15:45:00,34.15,34.22,34.14,34.21,59300.0,25.5724,25.6248,25.5649,25.6173,59300.0
2013-03-13 15:50:00,34.21,34.22,34.18,34.2,70300.0,25.6173,25.6248,25.5949,25.6098,70300.0
2013-03-13 15:55:00,34.2,34.21,34.19,34.19,98100.0,25.6098,25.6173,25.6024,25.6024,98100.0
2013-03-14 09:30:00,34.18,34.31,34.18,34.23,78500.0,25.5949,25.6922,25.5949,25.6323,78500.0
2013-03-14 09:35:00,34.23,34.36,34.22,34.28,111400.0,25.6323,25.7297,25.6248,25.6697,111400.0
2013-03-14 09:40:00,34.27,34.36,34.26,34.27,64500.0,25.6623,25.7297,25.6548,25.6623,64500.0
2013-03-14 09:45:00,34.26,34.34,34.25,34.32,71800.0,25.6548,25.7147,25.6473,25.6997,71800.0
2013-03-14 09:50:00,34.32,34.36,34.25,34.27,70700.0,25.6997,25.7297,25.6473,25.6623,70700.0
2013-03-14 09:55:00,34.26,34.28,34.23,34.27,70900.0,25.6548,25.6697,25.6323,25.6623,70900.0
2013-03-14 10:00:00,34.27,34.31,34.22,34.22,85900.0,25.6623,25.6922,25.6248,25.6248,85900.0
2013-03-14 10:05:00,34.24,34.26,34.2,34.22,135700.0,25.6398,25.6548,25.6098,25.6248,135700.0
2013-03-14 10:10:00,34.22,34.27,34.2,34.25,98900.0,25.6248,25.6623,25.6098,25.6473,98900.0
2013-03-14 10:15:00,34.25,34.28,34.23,34.26,67100.0,25.6473,25.6697,25.6323,25.6548,67100.0
2013-03-14 10:20:00,34.26,34.3,34.26,34.3,55500.0,25.6548,25.6847,25.6548,25.6847,55500.0
2013-03-14 10:25:00,34.3,34.31,34.28,34.3,42500.0,25.6847,25.6922,25.6697,25.6847,42500.0
2013-03-14 10:30:00,34.3,34.35,34.3,34.3,117000.0,25.6847,25.7222,25.6847,25.6847,117000.0
2013-03-14 10:35:00,34.29,34.43,34.29,34.41,69900.0,25.6772,25.7821,25.6772,25.7671,69900.0
2013-03-14 10:40:00,34.41,34.49,34.41,34.48,36300.0,25.7671,25.827,25.7671,25.8195,36300.0
2013-03-14 10:45:00,34.48,34.48,34.39,34.41,62500.0,25.8195,25.8195,25.7521,25.7671,62500.0
2013-03-14 10:50:00,34.41,34.41,34.35,34.38,37800.0,25.7671,25.7671,25.7222,25.7446,37800.0
2013-03-14 10:55:00,34.38,34.4,34.34,34.39,32100.0,25.7446,25.7596,25.7147,25.7521,32100.0
2013-03-14 11:00:00,34.38,34.4,34.35,34.38,14500.0,25.7446,25.7596,25.7222,25.7446,14500.0
2013-03-14 11:05:00,34.39,34.41,34.38,34.41,16300.0,25.7521,25.7671,25.7446,25.7671,16300.0
2013-03-14 11:10:00,34.41,34.43,34.4,34.4,18000.0,25.7671,25.7821,25.7596,25.7596,18000.0
2013-03-14 11:15:00,34.4,34.41,34.4,34.41,18400.0,25.7596,25.7671,25.7596,25.7671,18400.0
2013-03-14 11:20:00,34.41,34.43,34.4,34.41,20600.0,25.7671,25.7821,25.7596,25.7671,20600.0
2013-03-14 11:25:00,34.4,34.41,34.4,34.41,8500.0,25.7596,25.7671,25.7596,25.7671,8500.0
2013-03-14 11:30:00,34.4,34.41,34.32,34.36,60700.0,25.7596,25.7671,25.6997,25.7297,60700.0
2013-03-14 11:35:00,34.36,34.39,34.36,34.39,8600.0,25.7297,25.7521,25.7297,25.7521,8600.0
2013-03-14 11:40:00,34.4,34.41,34.39,34.41,6700.0,25.7596,25.7671,25.7521,25.7671,6700.0
2013-03-14 11:45:00,34.41,34.44,34.41,34.43,9000.0,25.7671,25.7896,25.7671,25.7821,9000.0
2013-03-14 11:50:00,34.42,34.43,34.4,34.4,8200.0,25.7746,25.7821,25.7596,25.7596,8200.0
2013-03-14 11:55:00,34.41,34.41,34.4,34.41,13700.0,25.7671,25.7671,25.7596,25.7671,13700.0
2013-03-14 12:00:00,34.42,34.43,34.4,34.41,10600.0,25.7746,25.7821,25.7596,25.7671,10600.0
2013-03-14 12:05:00,34.42,34.46,34.41,34.44,19500.0,25.7746,25.8045,25.7671,25.7896,19500.0
2013-03-14 12:10:00,34.44,34.45,34.4,34.43,28800.0,25.7896,25.797,25.7596,25.7821,28800.0
2013-03-14 12:15:00,34.43,34.44,34.41,34.41,9200.0,25.7821,25.7896,25.7671,25.7671,9200.0
2013-03-14 12:20:00,34.41,34.41,34.36,34.39,288600.0,25.7671,25.7671,25.7297,25.7521,288600.0
2013-03-14 12:25:00,34.4,34.41,34.38,34.38,38400.0,25.7596,25.7671,25.7446,25.7446,38400.0
2013-03-14 12:30:00,34.38,34.41,34.37,34.38,17200.0,25.7446,25.7671,25.7371,25.7446,17200.0
2013-03-14 12:35:00,34.38,34.41,34.38,34.38,12300.0,25.7446,25.7671,25.7446,25.7446,12300.0
2013-03-14 12:40:00,34.38,34.38,34.36,34.37,13100.0,25.7446,25.7446,25.7297,25.7371,13100.0
2013-03-14 12:45:00,34.37,34.37,34.35,34.36,25800.0,25.7371,25.7371,25.7222,25.7297,25800.0
2013-03-14 12:50:00,34.36,34.38,34.35,34.37,9900.0,25.7297,25.7446,25.7222,25.7371,9900.0
2013-03-14 12:55:00,34.36,34.37,34.35,34.36,12800.0,25.7297,25.7371,25.7222,25.7297,12800.0
2013-03-14 13:00:00,34.36,34.38,34.35,34.37,19600.0,25.7297,25.7446,25.7222,25.7371,19600.0
2013-03-14 13:05:00,34.36,34.37,34.35,34.36,11300.0,25.7297,25.7371,25.7222,25.7297,11300.0
2013-03-14 13:10:00,34.36,34.38,34.36,34.38,14300.0,25.7297,25.7446,25.7297,25.7446,14300.0
2013-03-14 13:15:00,34.37,34.4,34.36,34.38,20500.0,25.7371,25.7596,25.7297,25.7446,20500.0
2013-03-14 13:20:00,34.39,34.4,34.37,34.4,19900.0,25.7521,25.7596,25.7371,25.7596,19900.0
2013-03-14 13:25:00,34.4,34.4,34.38,34.38,17300.0,25.7596,25.7596,25.7446,25.7446,17300.0
2013-03-14 13:30:00,34.37,34.4,34.35,34.39,25100.0,25.7371,25.7596,25.7222,25.7521,25100.0
2013-03-14 13:35:00,34.39,34.4,34.37,34.38,37900.0,25.7521,25.7596,25.7371,25.7446,37900.0
2013-03-14 13:40:00,34.38,34.4,34.37,34.4,16300.0,25.7446,25.7596,25.7371,25.7596,16300.0
2013-03-14 13:45:00,34.4,34.42,34.39,34.41,25800.0,25.7596,25.7746,25.7521,25.7671,25800.0
2013-03-14 13:50:00,34.42,34.43,34.4,34.4,23800.0,25.7746,25.7821,25.7596,25.7596,23800.0
2013-03-14 13:55:00,34.4,34.43,34.39,34.42,21000.0,25.7596,25.7821,25.7521,25.7746,21000.0
2013-03-14 14:00:00,34.42,34.45,34.42,34.44,9500.0,25.7746,25.797,25.7746,25.7896,9500.0
2013-03-14 14:05:00,34.45,34.47,34.43,34.46,20100.0,25.797,25.812,25.7821,25.8045,20100.0
2013-03-14 14:10:00,34.46,34.47,34.45,34.47,20800.0,25.8045,25.812,25.797,25.812,20800.0
2013-03-14 14:15:00,34.46,34.5,34.46,34.49,27000.0,25.8045,25.8345,25.8045,25.827,27000.0
2013-03-14 14:20:00,34.48,34.5,34.48,34.49,35700.0,25.8195,25.8345,25.8195,25.827,35700.0
2013-03-14 14:25:00,34.5,34.5,34.48,34.49,18700.0,25.8345,25.8345,25.8195,25.827,18700.0
2013-03-14 14:30:00,34.49,34.5,34.4,34.41,65300.0,25.827,25.8345,25.7596,25.7671,65300.0
2013-03-14 14:35:00,34.4,34.42,34.39,34.4,41300.0,25.7596,25.7746,25.7521,25.7596,41300.0
2013-03-14 14:40:00,34.41,34.42,34.4,34.41,26300.0,25.7671,25.7746,25.7596,25.7671,26300.0
2013-03-14 14:45:00,34.4,34.41,34.39,34.41,62000.0,25.7596,25.7671,25.7521,25.7671,62000.0
2013-03-14 14:50:00,34.41,34.44,34.41,34.43,16300.0,25.7671,25.7896,25.7671,25.7821,16300.0
2013-03-14 14:55:00,34.43,34.46,34.43,34.45,24500.0,25.7821,25.8045,25.7821,25.797,24500.0
2013-03-14 15:00:00,34.45,34.46,34.41,34.42,30500.0,25.797,25.8045,25.7671,25.7746,30500.0
2013-03-14 15:05:00,34.41,34.42,34.4,34.41,21000.0,25.7671,25.7746,25.7596,25.7671,21000.0
2013-03-14 15:10:00,34.4,34.44,34.39,34.42,49900.0,25.7596,25.7896,25.7521,25.7746,49900.0
2013-03-14 15:15:00,34.43,34.46,34.42,34.45,17300.0,25.7821,25.8045,25.7746,25.797,17300.0
2013-03-14 15:20:00,34.46,34.47,34.45,34.46,46100.0,25.8045,25.812,25.797,25.8045,46100.0
2013-03-14 15:25:00,34.47,34.49,34.46,34.48,24200.0,25.812,25.827,25.8045,25.8195,24200.0
2013-03-14 15:30:00,34.48,34.51,34.48,34.48,82300.0,25.8195,25.842,25.8195,25.8195,82300.0
2013-03-14 15:35:00,34.48,34.53,34.47,34.53,60500.0,25.8195,25.857,25.812,25.857,60500.0
2013-03-14 15:40:00,34.52,34.53,34.52,34.53,36700.0,25.8495,25.857,25.8495,25.857,36700.0
2013-03-14 15:45:00,34.53,34.53,34.47,34.5,116600.0,25.857,25.857,25.812,25.8345,116600.0
2013-03-14 15:50:00,34.5,34.56,34.49,34.55,82100.0,25.8345,25.8794,25.827,25.8719,82100.0
2013-03-14 15:55:00,34.55,34.56,34.5,34.51,237300.0,25.8719,25.8794,25.8345,25.842,237300.0
2013-03-15 09:30:00,34.34,34.63,34.27,34.34,919700.0,25.7147,25.9318,25.6623,25.7147,919700.0
2013-03-15 09:35:00,34.36,34.48,34.32,34.44,55700.0,25.7297,25.8195,25.6997,25.7896,55700.0
2013-03-15 09:40:00,34.47,34.6,34.45,34.59,85700.0,25.812,25.9094,25.797,25.9019,85700.0
2013-03-15 09:45:00,34.58,34.71,34.57,34.65,80400.0,25.8944,25.9917,25.8869,25.9468,80400.0
2013-03-15 09:50:00,34.66,34.83,34.66,34.71,44700.0,25.9543,26.0816,25.9543,25.9917,44700.0
2013-03-15 09:55:00,34.74,34.75,34.58,34.58,26100.0,26.0142,26.0217,25.8944,25.8944,26100.0
2013-03-15 10:00:00,34.58,34.58,34.48,34.5,35100.0,25.8944,25.8944,25.8195,25.8345,35100.0
2013-03-15 10:05:00,34.5,34.5,34.4,34.41,57000.0,25.8345,25.8345,25.7596,25.7671,57000.0
2013-03-15 10:10:00,34.41,34.44,34.4,34.44,36200.0,25.7671,25.7896,25.7596,25.7896,36200.0
2013-03-15 10:15:00,34.44,34.48,34.44,34.46,42600.0,25.7896,25.8195,25.7896,25.8045,42600.0
2013-03-15 10:20:00,34.45,34.46,34.41,34.41,21300.0,25.797,25.8045,25.7671,25.7671,21300.0
2013-03-15 10:25:00,34.41,34.46,34.41,34.41,23500.0,25.7671,25.8045,25.7671,25.7671,23500.0
2013-03-15 10:30:00,34.41,34.49,34.39,34.47,88200.0,25.7671,25.827,25.7521,25.812,88200.0
2013-03-15 10:35:00,34.46,34.5,34.45,34.47,80400.0,25.8045,25.8345,25.797,25.812,80400.0
2013-03-15 10:40:00,34.47,34.54,34.47,34.54,134500.0,25.812,25.8644,25.812,25.8644,134500.0
2013-03-15 10:45:00,34.54,34.56,34.53,34.56,154400.0,25.8644,25.8794,25.857,25.8794,154400.0
2013-03-15 10:50:00,34.57,34.64,34.57,34.63,28100.0,25.8869,25.9393,25.8869,25.9318,28100.0
2013-03-15 10:55:00,34.63,34.66,34.63,34.65,94400.0,25.9318,25.9543,25.9318,25.9468,94400.0
2013-03-15 11:00:00,34.65,34.66,34.61,34.61,46800.0,25.9468,25.9543,25.9169,25.9169,46800.0
2013-03-15 11:05:00,34.61,34.64,34.57,34.57,26900.0,25.9169,25.9393,25.8869,25.8869,26900.0
2013-03-15 11:10:00,34.56,34.56,34.51,34.54,12800.0,25.8794,25.8794,25.842,25.8644,12800.0
2013-03-15 11:15:00,34.53,34.6,34.53,34.57,21600.0,25.857,25.9094,25.857,25.8869,21600.0
2013-03-15 11:20:00,34.57,34.59,34.55,34.57,11200.0,25.8869,25.9019,25.8719,25.8869,11200.0
2013-03-15 11:25:00,34.57,34.6,34.56,34.56,54700.0,25.8869,25.9094,25.8794,25.8794,54700.0
2013-03-15 11:30:00,34.57,34.58,34.54,34.54,25800.0,25.8869,25.8944,25.8644,25.8644,25800.0
2013-03-15 11:35:00,34.54,34.55,34.52,34.54,32100.0,25.8644,25.8719,25.8495,25.8644,32100.0
2013-03-15 11:40:00,34.54,34.56,34.53,34.55,176100.0,25.8644,25.8794,25.857,25.8719,176100.0
2013-03-15 11:45:00,34.55,34.55,34.52,34.54,20000.0,25.8719,25.8719,25.8495,25.8644,20000.0
2013-03-15 11:50:00,34.55,34.55,34.52,34.53,96500.0,25.8719,25.8719,25.8495,25.857,96500.0
2013-03-15 11:55:00,34.52,34.52,34.45,34.45,39100.0,25.8495,25.8495,25.797,25.797,39100.0
2013-03-15 12:00:00,34.45,34.47,34.43,34.46,24800.0,25.797,25.812,25.7821,25.8045,24800.0
2013-03-15 12:05:00,34.45,34.52,34.45,34.51,148000.0,25.797,25.8495,25.797,25.842,148000.0
2013-03-15 12:10:00,34.51,34.55,34.5,34.55,41900.0,25.842,25.8719,25.8345,25.8719,41900.0
2013-03-15 12:15:00,34.55,34.64,34.54,34.64,44800.0,25.8719,25.9393,25.8644,25.9393,44800.0
2013-03-15 12:20:00,34.64,34.66,34.62,34.62,15400.0,25.9393,25.9543,25.9243,25.9243,15400.0
2013-03-15 12:25:00,34.62,34.62,34.54,34.54,18400.0,25.9243,25.9243,25.8644,25.8644,18400.0
2013-03-15 12:30:00,34.55,34.58,34.51,34.57,23000.0,25.8719,25.8944,25.842,25.8869,23000.0
2013-03-15 12:35:00,34.57,34.64,34.57,34.62,50200.0,25.8869,25.9393,25.8869,25.9243,50200.0
2013-03-15 12:40:00,34.63,34.63,34.59,34.6,24800.0,25.9318,25.9318,25.9019,25.9094,24800.0
2013-03-15 12:45:00,34.61,34.62,34.59,34.6,40100.0,25.9169,25.9243,25.9019,25.9094,40100.0
2013-03-15 12:50:00,34.6,34.61,34.58,34.59,9300.0,25.9094,25.9169,25.8944,25.9019,9300.0
2013-03-15 12:55:00,34.59,34.61,34.59,34.59,23500.0,25.9019,25.9169,25.9019,25.9019,23500.0
2013-03-15 13:00:00,34.59,34.59,34.52,34.52,10700.0,25.9019,25.9019,25.8495,25.8495,10700.0
2013-03-15 13:05:00,34.52,34.53,34.52,34.53,19800.0,25.8495,25.857,25.8495,25.857,19800.0
2013-03-15 13:10:00,34.53,34.54,34.49,34.5,50100.0,25.857,25.8644,25.827,25.8345,50100.0
2013-03-15 13:15:00,34.51,34.58,34.5,34.56,77800.0,25.842,25.8944,25.8345,25.8794,77800.0
2013-03-15 13:20:00,34.56,34.57,34.56,34.56,4200.0,25.8794,25.8869,25.8794,25.8794,4200.0
2013-03-15 13:25:00,34.56,34.56,34.53,34.54,23200.0,25.8794,25.8794,25.857,25.8644,23200.0
2013-03-15 13:30:00,34.54,34.59,34.53,34.59,13400.0,25.8644,25.9019,25.857,25.9019,13400.0
2013-03-15 13:35:00,34.59,34.59,34.54,34.55,12100.0,25.9019,25.9019,25.8644,25.8719,12100.0
2013-03-15 13:40:00,34.54,34.56,34.54,34.56,8200.0,25.8644,25.8794,25.8644,25.8794,8200.0
2013-03-15 13:45:00,34.55,34.55,34.54,34.54,15200.0,25.8719,25.8719,25.8644,25.8644,15200.0
2013-03-15 13:50:00,34.54,34.55,34.54,34.54,2700.0,25.8644,25.8719,25.8644,25.8644,2700.0
2013-03-15 13:55:00,34.54,34.55,34.54,34.55,4500.0,25.8644,25.8719,25.8644,25.8719,4500.0
2013-03-15 14:00:00,34.55,34.56,34.52,34.53,46800.0,25.8719,25.8794,25.8495,25.857,46800.0
2013-03-15 14:05:00,34.53,34.58,34.52,34.53,59700.0,25.857,25.8944,25.8495,25.857,59700.0
2013-03-15 14:10:00,34.53,34.55,34.52,34.53,25900.0,25.857,25.8719,25.8495,25.857,25900.0
2013-03-15 14:15:00,34.54,34.54,34.52,34.52,15800.0,25.8644,25.8644,25.8495,25.8495,15800.0
2013-03-15 14:20:00,34.53,34.54,34.49,34.49,22000.0,25.857,25.8644,25.827,25.827,22000.0
2013-03-15 14:25:00,34.49,34.52,34.48,34.52,39200.0,25.827,25.8495,25.8195,25.8495,39200.0
2013-03-15 14:30:00,34.51,34.51,34.5,34.51,53100.0,25.842,25.842,25.8345,25.842,53100.0
2013-03-15 14:35:00,34.51,34.54,34.49,34.5,31700.0,25.842,25.8644,25.827,25.8345,31700.0
2013-03-15 14:40:00,34.5,34.52,34.48,34.52,29000.0,25.8345,25.8495,25.8195,25.8495,29000.0
2013-03-15 14:45:00,34.52,34.52,34.48,34.5,77500.0,25.8495,25.8495,25.8195,25.8345,77500.0
2013-03-15 14:50:00,34.5,34.51,34.46,34.5,42300.0,25.8345,25.842,25.8045,25.8345,42300.0
2013-03-15 14:55:00,34.51,34.52,34.5,34.52,15300.0,25.842,25.8495,25.8345,25.8495,15300.0
2013-03-15 15:00:00,34.52,34.52,34.48,34.49,28500.0,25.8495,25.8495,25.8195,25.827,28500.0
2013-03-15 15:05:00,34.48,34.48,34.45,34.46,28000.0,25.8195,25.8195,25.797,25.8045,28000.0
2013-03-15 15:10:00,34.46,34.48,34.45,34.46,23000.0,25.8045,25.8195,25.797,25.8045,23000.0
2013-03-15 15:15:00,34.46,34.47,34.46,34.46,22300.0,25.8045,25.812,25.8045,25.8045,22300.0
2013-03-15 15:20:00,34.46,34.51,34.46,34.49,46700.0,25.8045,25.842,25.8045,25.827,46700.0
2013-03-15 15:25:00,34.49,34.49,34.45,34.47,34000.0,25.827,25.827,25.797,25.812,34000.0
2013-03-15 15:30:00,34.46,34.5,34.46,34.49,79700.0,25.8045,25.8345,25.8045,25.827,79700.0
2013-03-15 15:35:00,34.49,34.51,34.48,34.51,48700.0,25.827,25.842,25.8195,25.842,48700.0
2013-03-15 15:40:00,34.51,34.55,34.5,34.55,32800.0,25.842,25.8719,25.8345,25.8719,32800.0
2013-03-15 15:45:00,34.54,34.55,34.51,34.55,86400.0,25.8644,25.8719,25.842,25.8719,86400.0
2013-03-15 15:50:00,34.56,34.59,34.55,34.56,182900.0,25.8794,25.9019,25.8719,25.8794,182900.0
2013-03-15 15:55:00,34.55,34.59,34.55,34.58,298200.0,25.8719,25.9019,25.8719,25.8944,298200.0
2013-03-18 09:30:00,34.28,34.28,33.88,34.05,274000.0,25.6697,25.6697,25.3702,25.4975,274000.0
2013-03-18 09:35:00,34.05,34.2,33.93,34.2,229200.0,25.4975,25.6098,25.4077,25.6098,229200.0
2013-03-18 09:40:00,34.2,34.23,34.08,34.09,132200.0,25.6098,25.6323,25.52,25.5275,132200.0
2013-03-18 09:45:00,34.09,34.11,34.06,34.1,58400.0,25.5275,25.5424,25.505,25.535,58400.0
2013-03-18 09:50:00,34.1,34.19,34.1,34.12,107600.0,25.535,25.6024,25.535,25.5499,107600.0
2013-03-18 09:55:00,34.12,34.17,34.11,34.12,57400.0,25.5499,25.5874,25.5424,25.5499,57400.0
2013-03-18 10:00:00,34.11,34.3,34.1,34.21,84200.0,25.5424,25.6847,25.535,25.6173,84200.0
2013-03-18 10:05:00,34.21,34.23,34.14,34.15,53200.0,25.6173,25.6323,25.5649,25.5724,53200.0
2013-03-18 10:10:00,34.15,34.22,34.14,34.2,90000.0,25.5724,25.6248,25.5649,25.6098,90000.0
2013-03-18 10:15:00,34.2,34.24,34.16,34.19,76800.0,25.6098,25.6398,25.5799,25.6024,76800.0
2013-03-18 10:20:00,34.2,34.24,34.19,34.23,44200.0,25.6098,25.6398,25.6024,25.6323,44200.0
2013-03-18 10:25:00,34.24,34.25,34.22,34.23,91000.0,25.6398,25.6473,25.6248,25.6323,91000.0
2013-03-18 10:30:00,34.24,34.24,34.13,34.15,58000.0,25.6398,25.6398,25.5574,25.5724,58000.0
2013-03-18 10:35:00,34.16,34.2,34.12,34.13,52800.0,25.5799,25.6098,25.5499,25.5574,52800.0
2013-03-18 10:40:00,34.13,34.15,34.12,34.13,55200.0,25.5574,25.5724,25.5499,25.5574,55200.0
2013-03-18 10:45:00,34.13,34.17,34.12,34.17,59800.0,25.5574,25.5874,25.5499,25.5874,59800.0
2013-03-18 10:50:00,34.17,34.2,34.14,34.15,43400.0,25.5874,25.6098,25.5649,25.5724,43400.0
2013-03-18 10:55:00,34.15,34.16,34.1,34.1,75000.0,25.5724,25.5799,25.535,25.535,75000.0
2013-03-18 11:00:00,34.11,34.12,34.1,34.12,48800.0,25.5424,25.5499,25.535,25.5499,48800.0
2013-03-18 11:05:00,34.12,34.14,34.11,34.11,31400.0,25.5499,25.5649,25.5424,25.5424,31400.0
2013-03-18 11:10:00,34.12,34.16,34.12,34.12,29000.0,25.5499,25.5799,25.5499,25.5499,29000.0
2013-03-18 11:15:00,34.13,34.14,34.1,34.12,67400.0,25.5574,25.5649,25.535,25.5499,67400.0
2013-03-18 11:20:00,34.11,34.12,34.1,34.11,28200.0,25.5424,25.5499,25.535,25.5424,28200.0
2013-03-18 11:25:00,34.12,34.14,34.12,34.12,76800.0,25.5499,25.5649,25.5499,25.5499,76800.0
2013-03-18 11:30:00,34.12,34.12,34.1,34.11,46600.0,25.5499,25.5499,25.535,25.5424,46600.0
2013-03-18 11:35:00,34.11,34.13,34.1,34.1,34200.0,25.5424,25.5574,25.535,25.535,34200.0
2013-03-18 11:40:00,34.11,34.12,34.08,34.11,53600.0,25.5424,25.5499,25.52,25.5424,53600.0
2013-03-18 11:45:00,34.12,34.13,34.09,34.12,50000.0,25.5499,25.5574,25.5275,25.5499,50000.0
2013-03-18 11:50:00,34.12,34.14,34.11,34.13,82200.0,25.5499,25.5649,25.5424,25.5574,82200.0
2013-03-18 11:55:00,34.13,34.14,34.09,34.1,136400.0,25.5574,25.5649,25.5275,25.535,136400.0
2013-03-18 12:00:00,34.11,34.15,34.11,34.14,53600.0,25.5424,25.5724,25.5424,25.5649,53600.0
2013-03-18 12:05:00,34.15,34.2,34.15,34.2,51600.0,25.5724,25.6098,25.5724,25.6098,51600.0
2013-03-18 12:10:00,34.2,34.24,34.17,34.21,97600.0,25.6098,25.6398,25.5874,25.6173,97600.0
2013-03-18 12:15:00,34.22,34.26,34.21,34.21,129200.0,25.6248,25.6548,25.6173,25.6173,129200.0
2013-03-18 12:20:00,34.21,34.27,34.2,34.24,90400.0,25.6173,25.6623,25.6098,25.6398,90400.0
2013-03-18 12:25:00,34.24,34.25,34.2,34.2,104400.0,25.6398,25.6473,25.6098,25.6098,104400.0
2013-03-18 12:30:00,34.19,34.2,34.16,34.18,195400.0,25.6024,25.6098,25.5799,25.5949,195400.0
2013-03-18 12:35:00,34.18,34.19,34.16,34.17,26000.0,25.5949,25.6024,25.5799,25.5874,26000.0
2013-03-18 12:40:00,34.17,34.18,34.09,34.11,35400.0,25.5874,25.5949,25.5275,25.5424,35400.0
2013-03-18 12:45:00,34.11,34.12,34.07,34.07,44800.0,25.5424,25.5499,25.5125,25.5125,44800.0
2013-03-18 12:50:00,34.06,34.07,34.02,34.02,63800.0,25.505,25.5125,25.4751,25.4751,63800.0
2013-03-18 12:55:00,34.02,34.04,33.98,33.98,90600.0,25.4751,25.49,25.4451,25.4451,90600.0
2013-03-18 13:00:00,33.97,33.97,33.92,33.93,85400.0,25.4376,25.4376,25.4002,25.4077,85400.0
2013-03-18 13:05:00,33.93,33.94,33.89,33.89,123200.0,25.4077,25.4151,25.3777,25.3777,123200.0
2013-03-18 13:10:00,33.89,33.92,33.86,33.92,123400.0,25.3777,25.4002,25.3552,25.4002,123400.0
2013-03-18 13:15:00,33.92,33.97,33.91,33.95,70400.0,25.4002,25.4376,25.3927,25.4226,70400.0
2013-03-18 13:20:00,33.94,33.97,33.94,33.94,46800.0,25.4151,25.4376,25.4151,25.4151,46800.0
2013-03-18 13:25:00,33.94,33.99,33.92,33.95,96000.0,25.4151,25.4526,25.4002,25.4226,96000.0
2013-03-18 13:30:00,33.95,33.98,33.92,33.93,70200.0,25.4226,25.4451,25.4002,25.4077,70200.0
2013-03-18 13:35:00,33.93,33.94,33.91,33.93,100200.0,25.4077,25.4151,25.3927,25.4077,100200.0
2013-03-18 13:40:00,33.93,33.93,33.92,33.93,85400.0,25.4077,25.4077,25.4002,25.4077,85400.0
2013-03-18 13:45:00,33.93,33.93,33.92,33.92,74400.0,25.4077,25.4077,25.4002,25.4002,74400.0
2013-03-18 13:50:00,33.92,33.93,33.92,33.93,102000.0,25.4002,25.4077,25.4002,25.4077,102000.0
2013-03-18 13:55:00,33.93,34.02,33.93,34.01,115600.0,25.4077,25.4751,25.4077,25.4676,115600.0
2013-03-18 14:00:00,34.0,34.02,33.99,34.02,89000.0,25.4601,25.4751,25.4526,25.4751,89000.0
2013-03-18 14:05:00,34.02,34.03,34.01,34.02,98400.0,25.4751,25.4825,25.4676,25.4751,98400.0
2013-03-18 14:10:00,34.02,34.05,34.0,34.05,101800.0,25.4751,25.4975,25.4601,25.4975,101800.0
2013-03-18 14:15:00,34.04,34.13,34.04,34.1,129800.0,25.49,25.5574,25.49,25.535,129800.0
2013-03-18 14:20:00,34.11,34.12,34.11,34.11,24200.0,25.5424,25.5499,25.5424,25.5424,24200.0
2013-03-18 14:25:00,34.11,34.11,34.08,34.11,130400.0,25.5424,25.5424,25.52,25.5424,130400.0
2013-03-18 14:30:00,34.11,34.11,34.07,34.09,76200.0,25.5424,25.5424,25.5125,25.5275,76200.0
2013-03-18 14:35:00,34.09,34.1,34.05,34.07,45400.0,25.5275,25.535,25.4975,25.5125,45400.0
2013-03-18 14:40:00,34.08,34.12,34.08,34.1,99000.0,25.52,25.5499,25.52,25.535,99000.0
2013-03-18 14:45:00,34.1,34.1,34.05,34.09,106600.0,25.535,25.535,25.4975,25.5275,106600.0
2013-03-18 14:50:00,34.1,34.1,34.06,34.09,61200.0,25.535,25.535,25.505,25.5275,61200.0
2013-03-18 14:55:00,34.09,34.11,34.05,34.05,131200.0,25.5275,25.5424,25.4975,25.4975,131200.0
2013-03-18 15:00:00,34.06,34.1,34.05,34.09,199600.0,25.505,25.535,25.4975,25.5275,199600.0
2013-03-18 15:05:00,34.1,34.11,34.09,34.11,178200.0,25.535,25.5424,25.5275,25.5424,178200.0
2013-03-18 15:10:00,34.11,34.14,34.1,34.14,185200.0,25.5424,25.5649,25.535,25.5649,185200.0
2013-03-18 15:15:00,34.14,34.17,34.1,34.13,224200.0,25.5649,25.5874,25.535,25.5574,224200.0
2013-03-18 15:20:00,34.13,34.18,34.1,34.18,171600.0,25.5574,25.5949,25.535,25.5949,171600.0
2013-03-18 15:25:00,34.18,34.21,34.11,34.15,270400.0,25.5949,25.6173,25.5424,25.5724,270400.0
2013-03-18 15:30:00,34.14,34.14,34.06,34.07,177200.0,25.5649,25.5649,25.505,25.5125,177200.0
2013-03-18 15:35:00,34.06,34.06,34.0,34.05,116800.0,25.505,25.505,25.4601,25.4975,116800.0
2013-03-18 15:40:00,34.06,34.1,34.01,34.01,160000.0,25.505,25.535,25.4676,25.4676,160000.0
2013-03-18 15:45:00,34.02,34.07,34.01,34.03,132800.0,25.4751,25.5125,25.4676,25.4825,132800.0
2013-03-18 15:50:00,34.04,34.06,34.03,34.06,211000.0,25.49,25.505,25.4825,25.505,211000.0
2013-03-18 15:55:00,34.06,34.11,34.05,34.11,394800.0,25.505,25.5424,25.4975,25.5424,394800.0
2013-03-19 09:30:00,34.11,34.25,34.02,34.14,74700.0,25.5424,25.6473,25.4751,25.5649,74700.0
2013-03-19 09:35:00,34.12,34.14,33.95,33.95,57600.0,25.5499,25.5649,25.4226,25.4226,57600.0
2013-03-19 09:40:00,33.95,33.95,33.87,33.9,86700.0,25.4226,25.4226,25.3627,25.3852,86700.0
2013-03-19 09:45:00,33.91,34.0,33.89,34.0,56200.0,25.3927,25.4601,25.3777,25.4601,56200.0
2013-03-19 09:50:00,34.0,34.01,33.92,33.95,76000.0,25.4601,25.4676,25.4002,25.4226,76000.0
2013-03-19 09:55:00,33.94,34.0,33.94,33.98,50700.0,25.4151,25.4601,25.4151,25.4451,50700.0
2013-03-19 10:00:00,33.98,34.0,33.93,33.95,49600.0,25.4451,25.4601,25.4077,25.4226,49600.0
2013-03-19 10:05:00,33.95,34.0,33.93,33.94,45600.0,25.4226,25.4601,25.4077,25.4151,45600.0
2013-03-19 10:10:00,33.94,33.95,33.88,33.91,36400.0,25.4151,25.4226,25.3702,25.3927,36400.0
2013-03-19 10:15:00,33.89,33.9,33.82,33.85,36200.0,25.3777,25.3852,25.3253,25.3478,36200.0
2013-03-19 10:20:00,33.86,33.91,33.86,33.88,149200.0,25.3552,25.3927,25.3552,25.3702,149200.0
2013-03-19 10:25:00,33.88,33.91,33.86,33.88,91300.0,25.3702,25.3927,25.3552,25.3702,91300.0
2013-03-19 10:30:00,33.88,33.92,33.86,33.92,59600.0,25.3702,25.4002,25.3552,25.4002,59600.0
2013-03-19 10:35:00,33.92,33.93,33.89,33.91,44300.0,25.4002,25.4077,25.3777,25.3927,44300.0
2013-03-19 10:40:00,33.9,33.95,33.9,33.93,23600.0,25.3852,25.4226,25.3852,25.4077,23600.0
2013-03-19 10:45:00,33.94,33.95,33.89,33.91,62600.0,25.4151,25.4226,25.3777,25.3927,62600.0
2013-03-19 10:50:00,33.91,33.94,33.9,33.91,34300.0,25.3927,25.4151,25.3852,25.3927,34300.0
2013-03-19 10:55:00,33.9,33.94,33.9,33.93,23200.0,25.3852,25.4151,25.3852,25.4077,23200.0
2013-03-19 11:00:00,33.93,33.94,33.89,33.93,37100.0,25.4077,25.4151,25.3777,25.4077,37100.0
2013-03-19 11:05:00,33.93,33.96,33.9,33.9,22500.0,25.4077,25.4301,25.3852,25.3852,22500.0
2013-03-19 11:10:00,33.9,33.95,33.9,33.95,16900.0,25.3852,25.4226,25.3852,25.4226,16900.0
2013-03-19 11:15:00,33.95,33.97,33.93,33.95,21200.0,25.4226,25.4376,25.4077,25.4226,21200.0
2013-03-19 11:20:00,33.95,33.96,33.92,33.92,15300.0,25.4226,25.4301,25.4002,25.4002,15300.0
2013-03-19 11:25:00,33.92,33.92,33.89,33.9,14400.0,25.4002,25.4002,25.3777,25.3852,14400.0
2013-03-19 11:30:00,33.91,33.98,33.9,33.94,73200.0,25.3927,25.4451,25.3852,25.4151,73200.0
2013-03-19 11:35:00,33.94,33.96,33.94,33.94,44100.0,25.4151,25.4301,25.4151,25.4151,44100.0
2013-03-19 11:40:00,33.94,33.95,33.91,33.91,51000.0,25.4151,25.4226,25.3927,25.3927,51000.0
2013-03-19 11:45:00,33.91,33.93,33.81,33.82,79800.0,25.3927,25.4077,25.3178,25.3253,79800.0
2013-03-19 11:50:00,33.81,33.82,33.7,33.73,33900.0,25.3178,25.3253,25.2354,25.2579,33900.0
2013-03-19 11:55:00,33.73,33.73,33.59,33.66,57600.0,25.2579,25.2579,25.1531,25.2055,57600.0
2013-03-19 12:00:00,33.66,33.66,33.59,33.62,55700.0,25.2055,25.2055,25.1531,25.1755,55700.0
2013-03-19 12:05:00,33.62,33.62,33.54,33.57,72800.0,25.1755,25.1755,25.1156,25.1381,72800.0
2013-03-19 12:10:00,33.57,33.58,33.52,33.55,145800.0,25.1381,25.1456,25.1006,25.1231,145800.0
2013-03-19 12:15:00,33.55,33.58,33.52,33.57,97100.0,25.1231,25.1456,25.1006,25.1381,97100.0
2013-03-19 12:20:00,33.58,33.65,33.55,33.64,91400.0,25.1456,25.198,25.1231,25.1905,91400.0
2013-03-19 12:25:00,33.63,33.68,33.6,33.65,99800.0,25.183,25.2205,25.1605,25.198,99800.0
2013-03-19 12:30:00,33.66,33.67,33.61,33.63,220100.0,25.2055,25.213,25.168,25.183,220100.0
2013-03-19 12:35:00,33.64,33.75,33.63,33.75,39300.0,25.1905,25.2729,25.183,25.2729,39300.0
2013-03-19 12:40:00,33.75,33.81,33.75,33.81,53800.0,25.2729,25.3178,25.2729,25.3178,53800.0
2013-03-19 12:45:00,33.8,33.84,33.8,33.82,47700.0,25.3103,25.3403,25.3103,25.3253,47700.0
2013-03-19 12:50:00,33.82,33.83,33.78,33.83,72500.0,25.3253,25.3328,25.2953,25.3328,72500.0
2013-03-19 12:55:00,33.82,33.82,33.77,33.81,114600.0,25.3253,25.3253,25.2878,25.3178,114600.0
2013-03-19 13:00:00,33.81,33.81,33.75,33.76,62000.0,25.3178,25.3178,25.2729,25.2804,62000.0
2013-03-19 13:05:00,33.75,33.75,33.62,33.68,147200.0,25.2729,25.2729,25.1755,25.2205,147200.0
2013-03-19 13:10:00,33.69,33.69,33.63,33.63,68700.0,25.2279,25.2279,25.183,25.183,68700.0
2013-03-19 13:15:00,33.63,33.65,33.6,33.6,89000.0,25.183,25.198,25.1605,25.1605,89000.0
2013-03-19 13:20:00,33.6,33.61,33.55,33.57,80400.0,25.1605,25.168,25.1231,25.1381,80400.0
2013-03-19 13:25:00,33.57,33.6,33.55,33.56,83300.0,25.1381,25.1605,25.1231,25.1306,83300.0
2013-03-19 13:30:00,33.56,33.62,33.54,33.62,67200.0,25.1306,25.1755,25.1156,25.1755,67200.0
2013-03-19 13:35:00,33.63,33.63,33.55,33.58,48400.0,25.183,25.183,25.1231,25.1456,48400.0
2013-03-19 13:40:00,33.58,33.61,33.54,33.6,29400.0,25.1456,25.168,25.1156,25.1605,29400.0
2013-03-19 13:45:00,33.59,33.62,33.57,33.62,25400.0,25.1531,25.1755,25.1381,25.1755,25400.0
2013-03-19 13:50:00,33.62,33.69,33.61,33.64,51800.0,25.1755,25.2279,25.168,25.1905,51800.0
2013-03-19 13:55:00,33.64,33.69,33.63,33.69,29300.0,25.1905,25.2279,25.183,25.2279,29300.0
2013-03-19 14:00:00,33.69,33.71,33.65,33.66,138000.0,25.2279,25.2429,25.198,25.2055,138000.0
2013-03-19 14:05:00,33.66,33.75,33.66,33.72,43800.0,25.2055,25.2729,25.2055,25.2504,43800.0
2013-03-19 14:10:00,33.72,33.73,33.7,33.7,129700.0,25.2504,25.2579,25.2354,25.2354,129700.0
2013-03-19 14:15:00,33.7,33.72,33.66,33.68,73800.0,25.2354,25.2504,25.2055,25.2205,73800.0
2013-03-19 14:20:00,33.68,33.72,33.65,33.72,32400.0,25.2205,25.2504,25.198,25.2504,32400.0
2013-03-19 14:25:00,33.73,33.74,33.69,33.74,36100.0,25.2579,25.2654,25.2279,25.2654,36100.0
2013-03-19 14:30:00,33.73,33.83,33.73,33.82,47100.0,25.2579,25.3328,25.2579,25.3253,47100.0
2013-03-19 14:35:00,33.82,33.87,33.8,33.81,35300.0,25.3253,25.3627,25.3103,25.3178,35300.0
2013-03-19 14:40:00,33.82,33.84,33.74,33.76,31400.0,25.3253,25.3403,25.2654,25.2804,31400.0
2013-03-19 14:45:00,33.76,33.77,33.7,33.72,28500.0,25.2804,25.2878,25.2354,25.2504,28500.0
2013-03-19 14:50:00,33.73,33.75,33.7,33.75,50600.0,25.2579,25.2729,25.2354,25.2729,50600.0
2013-03-19 14:55:00,33.75,33.76,33.73,33.74,34000.0,25.2729,25.2804,25.2579,25.2654,34000.0
2013-03-19 15:00:00,33.75,33.79,33.72,33.72,52800.0,25.2729,25.3028,25.2504,25.2504,52800.0
2013-03-19 15:05:00,33.72,33.76,33.69,33.73,83600.0,25.2504,25.2804,25.2279,25.2579,83600.0
2013-03-19 15:10:00,33.76,33.95,33.75,33.93,107900.0,25.2804,25.4226,25.2729,25.4077,107900.0
2013-03-19 15:15:00,33.93,33.97,33.89,33.9,197700.0,25.4077,25.4376,25.3777,25.3852,197700.0
2013-03-19 15:20:00,33.9,33.91,33.77,33.82,77900.0,25.3852,25.3927,25.2878,25.3253,77900.0
2013-03-19 15:25:00,33.82,33.89,33.81,33.87,99900.0,25.3253,25.3777,25.3178,25.3627,99900.0
2013-03-19 15:30:00,33.87,33.89,33.82,33.82,184300.0,25.3627,25.3777,25.3253,25.3253,184300.0
2013-03-19 15:35:00,33.83,33.89,33.82,33.87,55900.0,25.3328,25.3777,25.3253,25.3627,55900.0
2013-03-19 15:40:00,33.86,33.9,33.83,33.89,77300.0,25.3552,25.3852,25.3328,25.3777,77300.0
2013-03-19 15:45:00,33.88,33.91,33.84,33.86,95800.0,25.3702,25.3927,25.3403,25.3552,95800.0
2013-03-19 15:50:00,33.86,33.95,33.86,33.94,150100.0,25.3552,25.4226,25.3552,25.4151,150100.0
2013-03-19 15:55:00,33.94,33.97,33.9,33.95,124100.0,25.4151,25.4376,25.3852,25.4226,124100.0
2013-03-20 09:30:00,34.2,34.43,34.12,34.16,163800.0,25.6098,25.7821,25.5499,25.5799,163800.0
2013-03-20 09:35:00,34.13,34.32,34.05,34.2,70400.0,25.5574,25.6997,25.4975,25.6098,70400.0
2013-03-20 09:40:00,34.19,34.22,34.11,34.11,43200.0,25.6024,25.6248,25.5424,25.5424,43200.0
2013-03-20 09:45:00,34.13,34.13,33.98,33.99,85600.0,25.5574,25.5574,25.4451,25.4526,85600.0
2013-03-20 09:50:00,34.0,34.23,34.0,34.16,76400.0,25.4601,25.6323,25.4601,25.5799,76400.0
2013-03-20 09:55:00,34.17,34.22,34.15,34.15,38200.0,25.5874,25.6248,25.5724,25.5724,38200.0
2013-03-20 10:00:00,34.17,34.21,34.12,34.12,44400.0,25.5874,25.6173,25.5499,25.5499,44400.0
2013-03-20 10:05:00,34.12,34.16,34.1,34.14,37800.0,25.5499,25.5799,25.535,25.5649,37800.0
2013-03-20 10:10:00,34.14,34.21,34.14,34.18,69800.0,25.5649,25.6173,25.5649,25.5949,69800.0
2013-03-20 10:15:00,34.17,34.19,34.1,34.13,49400.0,25.5874,25.6024,25.535,25.5574,49400.0
2013-03-20 10:20:00,34.13,34.14,34.07,34.1,26000.0,25.5574,25.5649,25.5125,25.535,26000.0
2013-03-20 10:25:00,34.09,34.1,34.03,34.08,46600.0,25.5275,25.535,25.4825,25.52,46600.0
2013-03-20 10:30:00,34.07,34.15,34.07,34.13,56200.0,25.5125,25.5724,25.5125,25.5574,56200.0
2013-03-20 10:35:00,34.13,34.14,34.07,34.08,121400.0,25.5574,25.5649,25.5125,25.52,121400.0
2013-03-20 10:40:00,34.08,34.12,34.07,34.11,40000.0,25.52,25.5499,25.5125,25.5424,40000.0
2013-03-20 10:45:00,34.11,34.16,34.11,34.11,63200.0,25.5424,25.5799,25.5424,25.5424,63200.0
2013-03-20 10:50:00,34.11,34.15,34.06,34.15,62000.0,25.5424,25.5724,25.505,25.5724,62000.0
2013-03-20 10:55:00,34.15,34.19,34.14,34.18,68600.0,25.5724,25.6024,25.5649,25.5949,68600.0
2013-03-20 11:00:00,34.19,34.26,34.18,34.25,78200.0,25.6024,25.6548,25.5949,25.6473,78200.0
2013-03-20 11:05:00,34.25,34.26,34.22,34.26,80800.0,25.6473,25.6548,25.6248,25.6548,80800.0
2013-03-20 11:10:00,34.26,34.26,34.22,34.22,200200.0,25.6548,25.6548,25.6248,25.6248,200200.0
2013-03-20 11:15:00,34.22,34.24,34.2,34.2,46600.0,25.6248,25.6398,25.6098,25.6098,46600.0
2013-03-20 11:20:00,34.2,34.25,34.2,34.24,24400.0,25.6098,25.6473,25.6098,25.6398,24400.0
2013-03-20 11:25:00,34.24,34.27,34.22,34.24,104200.0,25.6398,25.6623,25.6248,25.6398,104200.0
2013-03-20 11:30:00,34.24,34.29,34.22,34.29,226600.0,25.6398,25.6772,25.6248,25.6772,226600.0
2013-03-20 11:35:00,34.29,34.34,34.28,34.31,124600.0,25.6772,25.7147,25.6697,25.6922,124600.0
2013-03-20 11:40:00,34.31,34.32,34.2,34.2,75200.0,25.6922,25.6997,25.6098,25.6098,75200.0
2013-03-20 11:45:00,34.22,34.25,34.21,34.25,15600.0,25.6248,25.6473,25.6173,25.6473,15600.0
2013-03-20 11:50:00,34.25,34.3,34.24,34.3,40800.0,25.6473,25.6847,25.6398,25.6847,40800.0
2013-03-20 11:55:00,34.31,34.31,34.16,34.16,101000.0,25.6922,25.6922,25.5799,25.5799,101000.0
2013-03-20 12:00:00,34.16,34.2,34.15,34.17,54800.0,25.5799,25.6098,25.5724,25.5874,54800.0
2013-03-20 12:05:00,34.17,34.22,34.15,34.21,101400.0,25.5874,25.6248,25.5724,25.6173,101400.0
2013-03-20 12:10:00,34.21,34.24,34.19,34.2,102000.0,25.6173,25.6398,25.6024,25.6098,102000.0
2013-03-20 12:15:00,34.19,34.19,34.15,34.19,45400.0,25.6024,25.6024,25.5724,25.6024,45400.0
2013-03-20 12:20:00,34.19,34.2,34.18,34.19,38600.0,25.6024,25.6098,25.5949,25.6024,38600.0
2013-03-20 12:25:00,34.19,34.23,34.18,34.21,86400.0,25.6024,25.6323,25.5949,25.6173,86400.0
2013-03-20 12:30:00,34.21,34.21,34.15,34.16,32400.0,25.6173,25.6173,25.5724,25.5799,32400.0
2013-03-20 12:35:00,34.16,34.18,34.14,34.16,33800.0,25.5799,25.5949,25.5649,25.5799,33800.0
2013-03-20 12:40:00,34.16,34.2,34.16,34.19,36600.0,25.5799,25.6098,25.5799,25.6024,36600.0
2013-03-20 12:45:00,34.2,34.25,34.19,34.23,40600.0,25.6098,25.6473,25.6024,25.6323,40600.0
2013-03-20 12:50:00,34.23,34.27,34.23,34.27,33000.0,25.6323,25.6623,25.6323,25.6623,33000.0
2013-03-20 12:55:00,34.26,34.28,34.26,34.27,32400.0,25.6548,25.6697,25.6548,25.6623,32400.0
2013-03-20 13:00:00,34.27,34.27,34.19,34.2,67200.0,25.6623,25.6623,25.6024,25.6098,67200.0
2013-03-20 13:05:00,34.2,34.21,34.18,34.19,43200.0,25.6098,25.6173,25.5949,25.6024,43200.0
2013-03-20 13:10:00,34.19,34.23,34.18,34.22,37000.0,25.6024,25.6323,25.5949,25.6248,37000.0
2013-03-20 13:15:00,34.22,34.27,34.22,34.25,47400.0,25.6248,25.6623,25.6248,25.6473,47400.0
2013-03-20 13:20:00,34.25,34.28,34.23,34.25,37800.0,25.6473,25.6697,25.6323,25.6473,37800.0
2013-03-20 13:25:00,34.25,34.26,34.21,34.21,29000.0,25.6473,25.6548,25.6173,25.6173,29000.0
2013-03-20 13:30:00,34.21,34.24,34.21,34.21,38400.0,25.6173,25.6398,25.6173,25.6173,38400.0
2013-03-20 13:35:00,34.22,34.24,34.2,34.24,38000.0,25.6248,25.6398,25.6098,25.6398,38000.0
2013-03-20 13:40:00,34.24,34.36,34.24,34.36,1423400.0,25.6398,25.7297,25.6398,25.7297,1423400.0
2013-03-20 13:45:00,34.37,34.37,34.29,34.29,85600.0,25.7371,25.7371,25.6772,25.6772,85600.0
2013-03-20 13:50:00,34.29,34.32,34.27,34.3,43600.0,25.6772,25.6997,25.6623,25.6847,43600.0
2013-03-20 13:55:00,34.31,34.32,34.29,34.31,21400.0,25.6922,25.6997,25.6772,25.6922,21400.0
2013-03-20 14:00:00,34.31,34.35,34.28,34.3,61000.0,25.6922,25.7222,25.6697,25.6847,61000.0
2013-03-20 14:05:00,34.3,34.31,34.25,34.26,259200.0,25.6847,25.6922,25.6473,25.6548,259200.0
2013-03-20 14:10:00,34.25,34.25,34.19,34.24,124000.0,25.6473,25.6473,25.6024,25.6398,124000.0
2013-03-20 14:15:00,34.24,34.26,34.23,34.26,101400.0,25.6398,25.6548,25.6323,25.6548,101400.0
2013-03-20 14:20:00,34.25,34.29,34.2,34.29,190000.0,25.6473,25.6772,25.6098,25.6772,190000.0
2013-03-20 14:25:00,34.29,34.29,34.23,34.24,121000.0,25.6772,25.6772,25.6323,25.6398,121000.0
2013-03-20 14:30:00,34.23,34.25,34.2,34.2,92600.0,25.6323,25.6473,25.6098,25.6098,92600.0
2013-03-20 14:35:00,34.2,34.25,34.2,34.25,221000.0,25.6098,25.6473,25.6098,25.6473,221000.0
2013-03-20 14:40:00,34.26,34.26,34.2,34.26,86400.0,25.6548,25.6548,25.6098,25.6548,86400.0
2013-03-20 14:45:00,34.26,34.29,34.22,34.25,53400.0,25.6548,25.6772,25.6248,25.6473,53400.0
2013-03-20 14:50:00,34.25,34.27,34.23,34.27,44200.0,25.6473,25.6623,25.6323,25.6623,44200.0
2013-03-20 14:55:00,34.27,34.29,34.23,34.23,70800.0,25.6623,25.6772,25.6323,25.6323,70800.0
2013-03-20 15:00:00,34.23,34.23,34.19,34.22,268600.0,25.6323,25.6323,25.6024,25.6248,268600.0
2013-03-20 15:05:00,34.21,34.22,34.2,34.2,113800.0,25.6173,25.6248,25.6098,25.6098,113800.0
2013-03-20 15:10:00,34.2,34.25,34.2,34.24,242200.0,25.6098,25.6473,25.6098,25.6398,242200.0
2013-03-20 15:15:00,34.23,34.24,34.2,34.21,126200.0,25.6323,25.6398,25.6098,25.6173,126200.0
2013-03-20 15:20:00,34.22,34.23,34.2,34.21,154600.0,25.6248,25.6323,25.6098,25.6173,154600.0
2013-03-20 15:25:00,34.21,34.24,34.2,34.24,133800.0,25.6173,25.6398,25.6098,25.6398,133800.0
2013-03-20 15:30:00,34.23,34.23,34.19,34.19,120800.0,25.6323,25.6323,25.6024,25.6024,120800.0
2013-03-20 15:35:00,34.2,34.24,34.18,34.21,93800.0,25.6098,25.6398,25.5949,25.6173,93800.0
2013-03-20 15:40:00,34.22,34.3,34.21,34.3,87800.0,25.6248,25.6847,25.6173,25.6847,87800.0
2013-03-20 15:45:00,34.3,34.3,34.23,34.24,136000.0,25.6847,25.6847,25.6323,25.6398,136000.0
2013-03-20 15:50:00,34.25,34.26,34.12,34.12,650200.0,25.6473,25.6548,25.5499,25.5499,650200.0
2013-03-20 15:55:00,34.12,34.17,34.11,34.16,453800.0,25.5499,25.5874,25.5424,25.5799,453800.0
2013-03-21 09:30:00,33.86,33.92,33.67,33.88,106300.0,25.3552,25.4002,25.213,25.3702,106300.0
2013-03-21 09:35:00,33.88,33.88,33.78,33.81,85800.0,25.3702,25.3702,25.2953,25.3178,85800.0
2013-03-21 09:40:00,33.79,33.81,33.63,33.81,78100.0,25.3028,25.3178,25.183,25.3178,78100.0
2013-03-21 09:45:00,33.81,33.81,33.76,33.78,23300.0,25.3178,25.3178,25.2804,25.2953,23300.0
2013-03-21 09:50:00,33.77,33.82,33.76,33.78,50700.0,25.2878,25.3253,25.2804,25.2953,50700.0
2013-03-21 09:55:00,33.79,33.83,33.78,33.81,91100.0,25.3028,25.3328,25.2953,25.3178,91100.0
2013-03-21 10:00:00,33.81,33.89,33.78,33.88,59900.0,25.3178,25.3777,25.2953,25.3702,59900.0
2013-03-21 10:05:00,33.87,33.89,33.78,33.83,65200.0,25.3627,25.3777,25.2953,25.3328,65200.0
2013-03-21 10:10:00,33.83,33.83,33.77,33.78,90200.0,25.3328,25.3328,25.2878,25.2953,90200.0
2013-03-21 10:15:00,33.77,33.78,33.71,33.73,156400.0,25.2878,25.2953,25.2429,25.2579,156400.0
2013-03-21 10:20:00,33.74,33.77,33.69,33.7,190600.0,25.2654,25.2878,25.2279,25.2354,190600.0
2013-03-21 10:25:00,33.69,33.7,33.57,33.57,100900.0,25.2279,25.2354,25.1381,25.1381,100900.0
2013-03-21 10:30:00,33.56,33.57,33.42,33.57,65600.0,25.1306,25.1381,25.0258,25.1381,65600.0
2013-03-21 10:35:00,33.57,33.57,33.5,33.52,45500.0,25.1381,25.1381,25.0857,25.1006,45500.0
2013-03-21 10:40:00,33.53,33.6,33.52,33.55,38300.0,25.1081,25.1605,25.1006,25.1231,38300.0
2013-03-21 10:45:00,33.55,33.57,33.5,33.57,60000.0,25.1231,25.1381,25.0857,25.1381,60000.0
2013-03-21 10:50:00,33.57,33.59,33.54,33.58,47300.0,25.1381,25.1531,25.1156,25.1456,47300.0
2013-03-21 10:55:00,33.58,33.62,33.57,33.61,25200.0,25.1456,25.1755,25.1381,25.168,25200.0
2013-03-21 11:00:00,33.61,33.61,33.54,33.54,55700.0,25.168,25.168,25.1156,25.1156,55700.0
2013-03-21 11:05:00,33.54,33.63,33.54,33.6,34300.0,25.1156,25.183,25.1156,25.1605,34300.0
2013-03-21 11:10:00,33.59,33.59,33.54,33.57,34800.0,25.1531,25.1531,25.1156,25.1381,34800.0
2013-03-21 11:15:00,33.57,33.62,33.57,33.62,43200.0,25.1381,25.1755,25.1381,25.1755,43200.0
2013-03-21 11:20:00,33.62,33.62,33.54,33.59,52800.0,25.1755,25.1755,25.1156,25.1531,52800.0
2013-03-21 11:25:00,33.59,33.62,33.57,33.6,49200.0,25.1531,25.1755,25.1381,25.1605,49200.0
2013-03-21 11:30:00,33.6,33.64,33.6,33.63,30300.0,25.1605,25.1905,25.1605,25.183,30300.0
2013-03-21 11:35:00,33.63,33.67,33.63,33.67,29100.0,25.183,25.213,25.183,25.213,29100.0
2013-03-21 11:40:00,33.67,33.73,33.66,33.73,34900.0,25.213,25.2579,25.2055,25.2579,34900.0
2013-03-21 11:45:00,33.74,33.8,33.73,33.8,36500.0,25.2654,25.3103,25.2579,25.3103,36500.0
2013-03-21 11:50:00,33.8,33.83,33.77,33.8,28600.0,25.3103,25.3328,25.2878,25.3103,28600.0
2013-03-21 11:55:00,33.8,33.82,33.77,33.77,23400.0,25.3103,25.3253,25.2878,25.2878,23400.0
2013-03-21 12:00:00,33.77,33.77,33.66,33.73,38500.0,25.2878,25.2878,25.2055,25.2579,38500.0
2013-03-21 12:05:00,33.73,33.73,33.7,33.71,31600.0,25.2579,25.2579,25.2354,25.2429,31600.0
2013-03-21 12:10:00,33.7,33.71,33.7,33.7,16600.0,25.2354,25.2429,25.2354,25.2354,16600.0
2013-03-21 12:15:00,33.71,33.71,33.7,33.71,57100.0,25.2429,25.2429,25.2354,25.2429,57100.0
2013-03-21 12:20:00,33.71,33.77,33.7,33.77,24900.0,25.2429,25.2878,25.2354,25.2878,24900.0
2013-03-21 12:25:00,33.77,33.79,33.66,33.73,77900.0,25.2878,25.3028,25.2055,25.2579,77900.0
2013-03-21 12:30:00,33.73,33.76,33.7,33.72,19200.0,25.2579,25.2804,25.2354,25.2504,19200.0
2013-03-21 12:35:00,33.73,33.77,33.72,33.73,21800.0,25.2579,25.2878,25.2504,25.2579,21800.0
2013-03-21 12:40:00,33.73,33.75,33.72,33.73,31800.0,25.2579,25.2729,25.2504,25.2579,31800.0
2013-03-21 12:45:00,33.72,33.76,33.72,33.75,12300.0,25.2504,25.2804,25.2504,25.2729,12300.0
2013-03-21 12:50:00,33.76,33.78,33.72,33.78,47200.0,25.2804,25.2953,25.2504,25.2953,47200.0
2013-03-21 12:55:00,33.78,33.85,33.78,33.84,44600.0,25.2953,25.3478,25.2953,25.3403,44600.0
2013-03-21 13:00:00,33.84,33.9,33.83,33.89,87700.0,25.3403,25.3852,25.3328,25.3777,87700.0
2013-03-21 13:05:00,33.89,33.93,33.85,33.85,36300.0,25.3777,25.4077,25.3478,25.3478,36300.0
2013-03-21 13:10:00,33.85,33.85,33.8,33.82,22400.0,25.3478,25.3478,25.3103,25.3253,22400.0
2013-03-21 13:15:00,33.83,33.83,33.8,33.8,34800.0,25.3328,25.3328,25.3103,25.3103,34800.0
2013-03-21 13:20:00,33.8,33.81,33.77,33.77,96000.0,25.3103,25.3178,25.2878,25.2878,96000.0
2013-03-21 13:25:00,33.77,33.81,33.77,33.8,50400.0,25.2878,25.3178,25.2878,25.3103,50400.0
2013-03-21 13:30:00,33.8,33.8,33.72,33.73,60100.0,25.3103,25.3103,25.2504,25.2579,60100.0
2013-03-21 13:35:00,33.73,33.77,33.7,33.7,56800.0,25.2579,25.2878,25.2354,25.2354,56800.0
2013-03-21 13:40:00,33.7,33.78,33.69,33.74,56600.0,25.2354,25.2953,25.2279,25.2654,56600.0
2013-03-21 13:45:00,33.73,33.77,33.73,33.74,20200.0,25.2579,25.2878,25.2579,25.2654,20200.0
2013-03-21 13:50:00,33.74,33.77,33.73,33.75,20900.0,25.2654,25.2878,25.2579,25.2729,20900.0
2013-03-21 13:55:00,33.75,33.76,33.73,33.75,23400.0,25.2729,25.2804,25.2579,25.2729,23400.0
2013-03-21 14:00:00,33.75,33.75,33.66,33.72,61600.0,25.2729,25.2729,25.2055,25.2504,61600.0
2013-03-21 14:05:00,33.71,33.75,33.66,33.75,78700.0,25.2429,25.2729,25.2055,25.2729,78700.0
2013-03-21 14:10:00,33.75,33.84,33.74,33.81,45300.0,25.2729,25.3403,25.2654,25.3178,45300.0
2013-03-21 14:15:00,33.81,33.88,33.77,33.86,45800.0,25.3178,25.3702,25.2878,25.3552,45800.0
2013-03-21 14:20:00,33.86,33.89,33.83,33.89,174500.0,25.3552,25.3777,25.3328,25.3777,174500.0
2013-03-21 14:25:00,33.89,33.93,33.89,33.92,37400.0,25.3777,25.4077,25.3777,25.4002,37400.0
2013-03-21 14:30:00,33.93,33.97,33.91,33.93,64500.0,25.4077,25.4376,25.3927,25.4077,64500.0
2013-03-21 14:35:00,33.93,33.94,33.9,33.92,30500.0,25.4077,25.4151,25.3852,25.4002,30500.0
2013-03-21 14:40:00,33.92,33.95,33.88,33.9,60900.0,25.4002,25.4226,25.3702,25.3852,60900.0
2013-03-21 14:45:00,33.9,33.9,33.85,33.87,36800.0,25.3852,25.3852,25.3478,25.3627,36800.0
2013-03-21 14:50:00,33.87,33.89,33.82,33.89,26200.0,25.3627,25.3777,25.3253,25.3777,26200.0
2013-03-21 14:55:00,33.89,33.93,33.89,33.91,21700.0,25.3777,25.4077,25.3777,25.3927,21700.0
2013-03-21 15:00:00,33.9,33.95,33.88,33.91,29000.0,25.3852,25.4226,25.3702,25.3927,29000.0
2013-03-21 15:05:00,33.9,33.91,33.84,33.91,25700.0,25.3852,25.3927,25.3403,25.3927,25700.0
2013-03-21 15:10:00,33.92,33.94,33.9,33.92,17300.0,25.4002,25.4151,25.3852,25.4002,17300.0
2013-03-21 15:15:00,33.91,33.92,33.84,33.85,63300.0,25.3927,25.4002,25.3403,25.3478,63300.0
2013-03-21 15:20:00,33.85,33.94,33.85,33.92,29600.0,25.3478,25.4151,25.3478,25.4002,29600.0
2013-03-21 15:25:00,33.93,33.96,33.93,33.95,45700.0,25.4077,25.4301,25.4077,25.4226,45700.0
2013-03-21 15:30:00,33.95,33.97,33.92,33.92,64500.0,25.4226,25.4376,25.4002,25.4002,64500.0
2013-03-21 15:35:00,33.92,33.92,33.87,33.88,79200.0,25.4002,25.4002,25.3627,25.3702,79200.0
2013-03-21 15:40:00,33.88,33.9,33.86,33.88,57700.0,25.3702,25.3852,25.3552,25.3702,57700.0
2013-03-21 15:45:00,33.88,33.88,33.8,33.82,96600.0,25.3702,25.3702,25.3103,25.3253,96600.0
2013-03-21 15:50:00,33.81,33.84,33.78,33.79,116900.0,25.3178,25.3403,25.2953,25.3028,116900.0
2013-03-21 15:55:00,33.79,33.8,33.77,33.77,176100.0,25.3028,25.3103,25.2878,25.2878,176100.0
2013-03-22 09:30:00,33.78,33.91,33.75,33.89,48300.0,25.2953,25.3927,25.2729,25.3777,48300.0
2013-03-22 09:35:00,33.88,33.88,33.76,33.8,67300.0,25.3702,25.3702,25.2804,25.3103,67300.0
2013-03-22 09:40:00,33.81,33.81,33.62,33.63,60900.0,25.3178,25.3178,25.1755,25.183,60900.0
2013-03-22 09:45:00,33.63,33.68,33.55,33.65,87600.0,25.183,25.2205,25.1231,25.198,87600.0
2013-03-22 09:50:00,33.66,33.74,33.64,33.74,24300.0,25.2055,25.2654,25.1905,25.2654,24300.0
2013-03-22 09:55:00,33.73,33.78,33.7,33.73,55000.0,25.2579,25.2953,25.2354,25.2579,55000.0
2013-03-22 10:00:00,33.73,33.81,33.71,33.72,32500.0,25.2579,25.3178,25.2429,25.2504,32500.0
2013-03-22 10:05:00,33.73,33.75,33.72,33.73,39900.0,25.2579,25.2729,25.2504,25.2579,39900.0
2013-03-22 10:10:00,33.72,33.74,33.7,33.72,102600.0,25.2504,25.2654,25.2354,25.2504,102600.0
2013-03-22 10:15:00,33.72,33.79,33.69,33.72,64700.0,25.2504,25.3028,25.2279,25.2504,64700.0
2013-03-22 10:20:00,33.72,33.73,33.68,33.68,39900.0,25.2504,25.2579,25.2205,25.2205,39900.0
2013-03-22 10:25:00,33.69,33.7,33.63,33.68,51000.0,25.2279,25.2354,25.183,25.2205,51000.0
2013-03-22 10:30:00,33.67,33.71,33.67,33.71,27900.0,25.213,25.2429,25.213,25.2429,27900.0
2013-03-22 10:35:00,33.72,33.74,33.71,33.73,41200.0,25.2504,25.2654,25.2429,25.2579,41200.0
2013-03-22 10:40:00,33.73,33.75,33.72,33.74,22300.0,25.2579,25.2729,25.2504,25.2654,22300.0
2013-03-22 10:45:00,33.73,33.77,33.72,33.73,61900.0,25.2579,25.2878,25.2504,25.2579,61900.0
2013-03-22 10:50:00,33.74,33.76,33.69,33.69,35400.0,25.2654,25.2804,25.2279,25.2279,35400.0
2013-03-22 10:55:00,33.69,33.69,33.61,33.61,44700.0,25.2279,25.2279,25.168,25.168,44700.0
2013-03-22 11:00:00,33.6,33.67,33.58,33.65,40700.0,25.1605,25.213,25.1456,25.198,40700.0
2013-03-22 11:05:00,33.64,33.64,33.58,33.64,57700.0,25.1905,25.1905,25.1456,25.1905,57700.0
2013-03-22 11:10:00,33.64,33.64,33.57,33.59,83700.0,25.1905,25.1905,25.1381,25.1531,83700.0
2013-03-22 11:15:00,33.59,33.63,33.58,33.61,91100.0,25.1531,25.183,25.1456,25.168,91100.0
2013-03-22 11:20:00,33.6,33.6,33.55,33.56,32500.0,25.1605,25.1605,25.1231,25.1306,32500.0
2013-03-22 11:25:00,33.56,33.57,33.54,33.55,60500.0,25.1306,25.1381,25.1156,25.1231,60500.0
2013-03-22 11:30:00,33.55,33.55,33.47,33.49,157700.0,25.1231,25.1231,25.0632,25.0782,157700.0
2013-03-22 11:35:00,33.5,33.52,33.48,33.49,26700.0,25.0857,25.1006,25.0707,25.0782,26700.0
2013-03-22 11:40:00,33.5,33.5,33.48,33.5,19300.0,25.0857,25.0857,25.0707,25.0857,19300.0
2013-03-22 11:45:00,33.5,33.53,33.48,33.52,10200.0,25.0857,25.1081,25.0707,25.1006,10200.0
2013-03-22 11:50:00,33.51,33.54,33.49,33.54,23000.0,25.0931,25.1156,25.0782,25.1156,23000.0
2013-03-22 11:55:00,33.54,33.55,33.53,33.54,10600.0,25.1156,25.1231,25.1081,25.1156,10600.0
2013-03-22 12:00:00,33.55,33.56,33.53,33.53,55400.0,25.1231,25.1306,25.1081,25.1081,55400.0
2013-03-22 12:05:00,33.53,33.55,33.52,33.52,26000.0,25.1081,25.1231,25.1006,25.1006,26000.0
2013-03-22 12:10:00,33.52,33.53,33.48,33.51,51900.0,25.1006,25.1081,25.0707,25.0931,51900.0
2013-03-22 12:15:00,33.52,33.56,33.51,33.56,17700.0,25.1006,25.1306,25.0931,25.1306,17700.0
2013-03-22 12:20:00,33.56,33.56,33.52,33.53,17900.0,25.1306,25.1306,25.1006,25.1081,17900.0
2013-03-22 12:25:00,33.54,33.56,33.52,33.52,20400.0,25.1156,25.1306,25.1006,25.1006,20400.0
2013-03-22 12:30:00,33.53,33.55,33.52,33.55,30900.0,25.1081,25.1231,25.1006,25.1231,30900.0
2013-03-22 12:35:00,33.55,33.55,33.53,33.53,63200.0,25.1231,25.1231,25.1081,25.1081,63200.0
2013-03-22 12:40:00,33.53,33.53,33.47,33.51,82400.0,25.1081,25.1081,25.0632,25.0931,82400.0
2013-03-22 12:45:00,33.51,33.52,33.5,33.52,47700.0,25.0931,25.1006,25.0857,25.1006,47700.0
2013-03-22 12:50:00,33.51,33.52,33.51,33.52,44100.0,25.0931,25.1006,25.0931,25.1006,44100.0
2013-03-22 12:55:00,33.52,33.57,33.51,33.54,93800.0,25.1006,25.1381,25.0931,25.1156,93800.0
2013-03-22 13:00:00,33.54,33.55,33.52,33.55,72400.0,25.1156,25.1231,25.1006,25.1231,72400.0
2013-03-22 13:05:00,33.55,33.56,33.54,33.56,73600.0,25.1231,25.1306,25.1156,25.1306,73600.0
2013-03-22 13:10:00,33.57,33.6,33.54,33.59,248200.0,25.1381,25.1605,25.1156,25.1531,248200.0
2013-03-22 13:15:00,33.59,33.6,33.56,33.59,109800.0,25.1531,25.1605,25.1306,25.1531,109800.0
2013-03-22 13:20:00,33.59,33.59,33.55,33.56,50900.0,25.1531,25.1531,25.1231,25.1306,50900.0
2013-03-22 13:25:00,33.56,33.62,33.56,33.6,76300.0,25.1306,25.1755,25.1306,25.1605,76300.0
2013-03-22 13:30:00,33.59,33.61,33.56,33.6,42100.0,25.1531,25.168,25.1306,25.1605,42100.0
2013-03-22 13:35:00,33.59,33.59,33.55,33.55,11800.0,25.1531,25.1531,25.1231,25.1231,11800.0
2013-03-22 13:40:00,33.55,33.58,33.52,33.52,65700.0,25.1231,25.1456,25.1006,25.1006,65700.0
2013-03-22 13:45:00,33.52,33.55,33.52,33.53,35000.0,25.1006,25.1231,25.1006,25.1081,35000.0
2013-03-22 13:50:00,33.54,33.55,33.51,33.53,81000.0,25.1156,25.1231,25.0931,25.1081,81000.0
2013-03-22 13:55:00,33.53,33.54,33.52,33.54,25900.0,25.1081,25.1156,25.1006,25.1156,25900.0
2013-03-22 14:00:00,33.54,33.54,33.52,33.52,40300.0,25.1156,25.1156,25.1006,25.1006,40300.0
2013-03-22 14:05:00,33.52,33.52,33.44,33.47,63000.0,25.1006,25.1006,25.0407,25.0632,63000.0
2013-03-22 14:10:00,33.47,33.55,33.46,33.54,49500.0,25.0632,25.1231,25.0557,25.1156,49500.0
2013-03-22 14:15:00,33.53,33.56,33.52,33.55,19700.0,25.1081,25.1306,25.1006,25.1231,19700.0
2013-03-22 14:20:00,33.55,33.57,33.54,33.56,53200.0,25.1231,25.1381,25.1156,25.1306,53200.0
2013-03-22 14:25:00,33.57,33.61,33.52,33.6,72400.0,25.1381,25.168,25.1006,25.1605,72400.0
2013-03-22 14:30:00,33.61,33.62,33.59,33.6,29400.0,25.168,25.1755,25.1531,25.1605,29400.0
2013-03-22 14:35:00,33.6,33.6,33.59,33.6,32700.0,25.1605,25.1605,25.1531,25.1605,32700.0
2013-03-22 14:40:00,33.6,33.61,33.57,33.57,84500.0,25.1605,25.168,25.1381,25.1381,84500.0
2013-03-22 14:45:00,33.57,33.57,33.53,33.54,21900.0,25.1381,25.1381,25.1081,25.1156,21900.0
2013-03-22 14:50:00,33.54,33.55,33.53,33.54,130700.0,25.1156,25.1231,25.1081,25.1156,130700.0
2013-03-22 14:55:00,33.55,33.58,33.55,33.57,31800.0,25.1231,25.1456,25.1231,25.1381,31800.0
2013-03-22 15:00:00,33.56,33.57,33.52,33.53,44100.0,25.1306,25.1381,25.1006,25.1081,44100.0
2013-03-22 15:05:00,33.54,33.55,33.52,33.54,57500.0,25.1156,25.1231,25.1006,25.1156,57500.0
2013-03-22 15:10:00,33.53,33.55,33.52,33.53,30700.0,25.1081,25.1231,25.1006,25.1081,30700.0
2013-03-22 15:15:00,33.53,33.54,33.49,33.49,26300.0,25.1081,25.1156,25.0782,25.0782,26300.0
2013-03-22 15:20:00,33.49,33.53,33.47,33.52,32200.0,25.0782,25.1081,25.0632,25.1006,32200.0
2013-03-22 15:25:00,33.52,33.55,33.52,33.53,30700.0,25.1006,25.1231,25.1006,25.1081,30700.0
2013-03-22 15:30:00,33.53,33.55,33.52,33.52,91800.0,25.1081,25.1231,25.1006,25.1006,91800.0
2013-03-22 15:35:00,33.52,33.57,33.52,33.54,244200.0,25.1006,25.1381,25.1006,25.1156,244200.0
2013-03-22 15:40:00,33.54,33.58,33.54,33.55,43100.0,25.1156,25.1456,25.1156,25.1231,43100.0
2013-03-22 15:45:00,33.55,33.56,33.5,33.5,60300.0,25.1231,25.1306,25.0857,25.0857,60300.0
2013-03-22 15:50:00,33.5,33.51,33.47,33.48,100500.0,25.0857,25.0931,25.0632,25.0707,100500.0
2013-03-22 15:55:00,33.48,33.55,33.47,33.55,138400.0,25.0707,25.1231,25.0632,25.1231,138400.0
2013-03-25 09:30:00,33.55,33.73,33.55,33.62,65600.0,25.1231,25.2579,25.1231,25.1755,65600.0
2013-03-25 09:35:00,33.61,33.62,33.33,33.37,97200.0,25.168,25.1755,24.9584,24.9883,97200.0
2013-03-25 09:40:00,33.36,33.46,33.32,33.39,36800.0,24.9808,25.0557,24.9509,25.0033,36800.0
2013-03-25 09:45:00,33.37,33.44,33.36,33.4,41800.0,24.9883,25.0407,24.9808,25.0108,41800.0
2013-03-25 09:50:00,33.4,33.45,33.36,33.38,43900.0,25.0108,25.0482,24.9808,24.9958,43900.0
2013-03-25 09:55:00,33.38,33.44,33.38,33.43,35400.0,24.9958,25.0407,24.9958,25.0332,35400.0
2013-03-25 10:00:00,33.44,33.54,33.43,33.48,26400.0,25.0407,25.1156,25.0332,25.0707,26400.0
2013-03-25 10:05:00,33.47,33.56,33.46,33.54,51500.0,25.0632,25.1306,25.0557,25.1156,51500.0
2013-03-25 10:10:00,33.55,33.59,33.54,33.55,38900.0,25.1231,25.1531,25.1156,25.1231,38900.0
2013-03-25 10:15:00,33.55,33.55,33.53,33.54,51300.0,25.1231,25.1231,25.1081,25.1156,51300.0
2013-03-25 10:20:00,33.55,33.55,33.5,33.52,28700.0,25.1231,25.1231,25.0857,25.1006,28700.0
2013-03-25 10:25:00,33.52,33.55,33.47,33.55,27200.0,25.1006,25.1231,25.0632,25.1231,27200.0
2013-03-25 10:30:00,33.54,33.55,33.5,33.53,38700.0,25.1156,25.1231,25.0857,25.1081,38700.0
2013-03-25 10:35:00,33.52,33.53,33.47,33.49,38000.0,25.1006,25.1081,25.0632,25.0782,38000.0
2013-03-25 10:40:00,33.5,33.51,33.33,33.34,46500.0,25.0857,25.0931,24.9584,24.9658,46500.0
2013-03-25 10:45:00,33.33,33.37,33.32,33.35,44200.0,24.9584,24.9883,24.9509,24.9733,44200.0
2013-03-25 10:50:00,33.34,33.37,33.33,33.34,22300.0,24.9658,24.9883,24.9584,24.9658,22300.0
2013-03-25 10:55:00,33.34,33.36,33.33,33.33,47800.0,24.9658,24.9808,24.9584,24.9584,47800.0
2013-03-25 11:00:00,33.33,33.34,33.18,33.26,97300.0,24.9584,24.9658,24.846,24.9059,97300.0
2013-03-25 11:05:00,33.26,33.27,33.23,33.25,36100.0,24.9059,24.9134,24.8835,24.8985,36100.0
2013-03-25 11:10:00,33.25,33.33,33.25,33.33,45400.0,24.8985,24.9584,24.8985,24.9584,45400.0
2013-03-25 11:15:00,33.33,33.34,33.19,33.2,51600.0,24.9584,24.9658,24.8535,24.861,51600.0
2013-03-25 11:20:00,33.2,33.21,33.16,33.2,48200.0,24.861,24.8685,24.8311,24.861,48200.0
2013-03-25 11:25:00,33.19,33.25,33.17,33.17,43500.0,24.8535,24.8985,24.8385,24.8385,43500.0
2013-03-25 11:30:00,33.18,33.36,33.18,33.36,183900.0,24.846,24.9808,24.846,24.9808,183900.0
2013-03-25 11:35:00,33.34,33.38,33.34,33.36,28200.0,24.9658,24.9958,24.9658,24.9808,28200.0
2013-03-25 11:40:00,33.35,33.38,33.31,33.36,27800.0,24.9733,24.9958,24.9434,24.9808,27800.0
2013-03-25 11:45:00,33.36,33.45,33.33,33.45,41800.0,24.9808,25.0482,24.9584,25.0482,41800.0
2013-03-25 11:50:00,33.43,33.47,33.39,33.44,66600.0,25.0332,25.0632,25.0033,25.0407,66600.0
2013-03-25 11:55:00,33.45,33.47,33.43,33.44,14600.0,25.0482,25.0632,25.0332,25.0407,14600.0
2013-03-25 12:00:00,33.44,33.48,33.44,33.47,23000.0,25.0407,25.0707,25.0407,25.0632,23000.0
2013-03-25 12:05:00,33.47,33.48,33.4,33.41,36200.0,25.0632,25.0707,25.0108,25.0183,36200.0
2013-03-25 12:10:00,33.41,33.45,33.39,33.44,91700.0,25.0183,25.0482,25.0033,25.0407,91700.0
2013-03-25 12:15:00,33.46,33.46,33.38,33.41,38700.0,25.0557,25.0557,24.9958,25.0183,38700.0
2013-03-25 12:20:00,33.4,33.43,33.38,33.4,28800.0,25.0108,25.0332,24.9958,25.0108,28800.0
2013-03-25 12:25:00,33.4,33.43,33.34,33.35,42500.0,25.0108,25.0332,24.9658,24.9733,42500.0
2013-03-25 12:30:00,33.36,33.42,33.34,33.4,34900.0,24.9808,25.0258,24.9658,25.0108,34900.0
2013-03-25 12:35:00,33.4,33.45,33.39,33.43,27300.0,25.0108,25.0482,25.0033,25.0332,27300.0
2013-03-25 12:40:00,33.43,33.44,33.38,33.39,40800.0,25.0332,25.0407,24.9958,25.0033,40800.0
2013-03-25 12:45:00,33.39,33.41,33.37,33.4,25900.0,25.0033,25.0183,24.9883,25.0108,25900.0
2013-03-25 12:50:00,33.4,33.4,33.33,33.36,50400.0,25.0108,25.0108,24.9584,24.9808,50400.0
2013-03-25 12:55:00,33.34,33.4,33.33,33.36,30400.0,24.9658,25.0108,24.9584,24.9808,30400.0
2013-03-25 13:00:00,33.35,33.36,33.29,33.31,36900.0,24.9733,24.9808,24.9284,24.9434,36900.0
2013-03-25 13:05:00,33.31,33.32,33.2,33.22,45700.0,24.9434,24.9509,24.861,24.876,45700.0
2013-03-25 13:10:00,33.21,33.24,33.16,33.21,24400.0,24.8685,24.891,24.8311,24.8685,24400.0
2013-03-25 13:15:00,33.2,33.27,33.2,33.22,22100.0,24.861,24.9134,24.861,24.876,22100.0
2013-03-25 13:20:00,33.23,33.29,33.23,33.25,17100.0,24.8835,24.9284,24.8835,24.8985,17100.0
2013-03-25 13:25:00,33.25,33.27,33.23,33.23,27500.0,24.8985,24.9134,24.8835,24.8835,27500.0
2013-03-25 13:30:00,33.23,33.26,33.21,33.24,33500.0,24.8835,24.9059,24.8685,24.891,33500.0
2013-03-25 13:35:00,33.24,33.25,33.19,33.2,65900.0,24.891,24.8985,24.8535,24.861,65900.0
2013-03-25 13:40:00,33.2,33.27,33.2,33.24,33100.0,24.861,24.9134,24.861,24.891,33100.0
2013-03-25 13:45:00,33.25,33.31,33.19,33.25,130900.0,24.8985,24.9434,24.8535,24.8985,130900.0
2013-03-25 13:50:00,33.27,33.32,33.25,33.28,57300.0,24.9134,24.9509,24.8985,24.9209,57300.0
2013-03-25 13:55:00,33.29,33.37,33.29,33.33,43500.0,24.9284,24.9883,24.9284,24.9584,43500.0
2013-03-25 14:00:00,33.32,33.36,33.32,33.35,44200.0,24.9509,24.9808,24.9509,24.9733,44200.0
2013-03-25 14:05:00,33.36,33.41,33.34,33.34,70100.0,24.9808,25.0183,24.9658,24.9658,70100.0
2013-03-25 14:10:00,33.34,33.37,33.33,33.33,45700.0,24.9658,24.9883,24.9584,24.9584,45700.0
2013-03-25 14:15:00,33.33,33.33,33.26,33.29,40700.0,24.9584,24.9584,24.9059,24.9284,40700.0
2013-03-25 14:20:00,33.29,33.34,33.28,33.28,26000.0,24.9284,24.9658,24.9209,24.9209,26000.0
2013-03-25 14:25:00,33.28,33.29,33.21,33.21,18900.0,24.9209,24.9284,24.8685,24.8685,18900.0
2013-03-25 14:30:00,33.22,33.22,33.18,33.22,56400.0,24.876,24.876,24.846,24.876,56400.0
2013-03-25 14:35:00,33.22,33.22,33.18,33.18,18800.0,24.876,24.876,24.846,24.846,18800.0
2013-03-25 14:40:00,33.18,33.21,33.17,33.21,34000.0,24.846,24.8685,24.8385,24.8685,34000.0
2013-03-25 14:45:00,33.22,33.25,33.18,33.18,19200.0,24.876,24.8985,24.846,24.846,19200.0
2013-03-25 14:50:00,33.19,33.22,33.18,33.22,51600.0,24.8535,24.876,24.846,24.876,51600.0
2013-03-25 14:55:00,33.23,33.26,33.23,33.26,27900.0,24.8835,24.9059,24.8835,24.9059,27900.0
2013-03-25 15:00:00,33.26,33.27,33.18,33.2,45100.0,24.9059,24.9134,24.846,24.861,45100.0
2013-03-25 15:05:00,33.2,33.2,33.16,33.17,49900.0,24.861,24.861,24.8311,24.8385,49900.0
2013-03-25 15:10:00,33.17,33.22,33.17,33.19,43800.0,24.8385,24.876,24.8385,24.8535,43800.0
2013-03-25 15:15:00,33.19,33.23,33.19,33.19,53400.0,24.8535,24.8835,24.8535,24.8535,53400.0
2013-03-25 15:20:00,33.19,33.22,33.15,33.17,91000.0,24.8535,24.876,24.8236,24.8385,91000.0
2013-03-25 15:25:00,33.16,33.17,33.1,33.12,40500.0,24.8311,24.8385,24.7861,24.8011,40500.0
2013-03-25 15:30:00,33.12,33.2,33.12,33.17,60000.0,24.8011,24.861,24.8011,24.8385,60000.0
2013-03-25 15:35:00,33.17,33.18,33.14,33.17,73400.0,24.8385,24.846,24.8161,24.8385,73400.0
2013-03-25 15:40:00,33.16,33.18,33.15,33.15,48600.0,24.8311,24.846,24.8236,24.8236,48600.0
2013-03-25 15:45:00,33.15,33.16,33.09,33.13,144400.0,24.8236,24.8311,24.7786,24.8086,144400.0
2013-03-25 15:50:00,33.13,33.19,33.12,33.18,177800.0,24.8086,24.8535,24.8011,24.846,177800.0
2013-03-25 15:55:00,33.18,33.23,33.17,33.19,200400.0,24.846,24.8835,24.8385,24.8535,200400.0
2013-03-26 09:30:00,33.46,33.54,33.34,33.35,77800.0,25.0557,25.1156,24.9658,24.9733,77800.0
2013-03-26 09:35:00,33.31,33.41,33.31,33.36,26600.0,24.9434,25.0183,24.9434,24.9808,26600.0
2013-03-26 09:40:00,33.37,33.5,33.36,33.48,35200.0,24.9883,25.0857,24.9808,25.0707,35200.0
2013-03-26 09:45:00,33.48,33.54,33.42,33.48,26400.0,25.0707,25.1156,25.0258,25.0707,26400.0
2013-03-26 09:50:00,33.49,33.53,33.45,33.46,21000.0,25.0782,25.1081,25.0482,25.0557,21000.0
2013-03-26 09:55:00,33.45,33.46,33.31,33.37,72500.0,25.0482,25.0557,24.9434,24.9883,72500.0
2013-03-26 10:00:00,33.36,33.41,33.25,33.38,59200.0,24.9808,25.0183,24.8985,24.9958,59200.0
2013-03-26 10:05:00,33.38,33.49,33.37,33.49,30500.0,24.9958,25.0782,24.9883,25.0782,30500.0
2013-03-26 10:10:00,33.49,33.51,33.44,33.44,67000.0,25.0782,25.0931,25.0407,25.0407,67000.0
2013-03-26 10:15:00,33.43,33.49,33.41,33.48,35000.0,25.0332,25.0782,25.0183,25.0707,35000.0
2013-03-26 10:20:00,33.48,33.48,33.43,33.46,29600.0,25.0707,25.0707,25.0332,25.0557,29600.0
2013-03-26 10:25:00,33.47,33.48,33.45,33.47,23400.0,25.0632,25.0707,25.0482,25.0632,23400.0
2013-03-26 10:30:00,33.47,33.5,33.45,33.46,26100.0,25.0632,25.0857,25.0482,25.0557,26100.0
2013-03-26 10:35:00,33.47,33.47,33.34,33.34,30000.0,25.0632,25.0632,24.9658,24.9658,30000.0
2013-03-26 10:40:00,33.34,33.35,33.26,33.26,37400.0,24.9658,24.9733,24.9059,24.9059,37400.0
2013-03-26 10:45:00,33.27,33.31,33.24,33.3,31800.0,24.9134,24.9434,24.891,24.9359,31800.0
2013-03-26 10:50:00,33.3,33.32,33.25,33.26,24600.0,24.9359,24.9509,24.8985,24.9059,24600.0
2013-03-26 10:55:00,33.26,33.36,33.26,33.31,128200.0,24.9059,24.9808,24.9059,24.9434,128200.0
2013-03-26 11:00:00,33.31,33.39,33.3,33.35,19100.0,24.9434,25.0033,24.9359,24.9733,19100.0
2013-03-26 11:05:00,33.36,33.38,33.33,33.33,16800.0,24.9808,24.9958,24.9584,24.9584,16800.0
2013-03-26 11:10:00,33.34,33.36,33.33,33.34,13100.0,24.9658,24.9808,24.9584,24.9658,13100.0
2013-03-26 11:15:00,33.34,33.34,33.23,33.25,29300.0,24.9658,24.9658,24.8835,24.8985,29300.0
2013-03-26 11:20:00,33.24,33.25,33.12,33.15,61500.0,24.891,24.8985,24.8011,24.8236,61500.0
2013-03-26 11:25:00,33.14,33.16,33.06,33.08,61200.0,24.8161,24.8311,24.7562,24.7712,61200.0
2013-03-26 11:30:00,33.08,33.23,33.08,33.2,40000.0,24.7712,24.8835,24.7712,24.861,40000.0
2013-03-26 11:35:00,33.22,33.26,33.17,33.18,31900.0,24.876,24.9059,24.8385,24.846,31900.0
2013-03-26 11:40:00,33.18,33.24,33.17,33.2,26700.0,24.846,24.891,24.8385,24.861,26700.0
2013-03-26 11:45:00,33.19,33.22,33.17,33.17,21900.0,24.8535,24.876,24.8385,24.8385,21900.0
2013-03-26 11:50:00,33.17,33.18,33.11,33.11,74800.0,24.8385,24.846,24.7936,24.7936,74800.0
2013-03-26 11:55:00,33.11,33.14,33.05,33.13,113100.0,24.7936,24.8161,24.7487,24.8086,113100.0
2013-03-26 12:00:00,33.13,33.21,33.13,33.2,27600.0,24.8086,24.8685,24.8086,24.861,27600.0
2013-03-26 12:05:00,33.21,33.23,33.14,33.17,36700.0,24.8685,24.8835,24.8161,24.8385,36700.0
2013-03-26 12:10:00,33.17,33.18,33.13,33.16,19000.0,24.8385,24.846,24.8086,24.8311,19000.0
2013-03-26 12:15:00,33.16,33.16,33.12,33.12,15400.0,24.8311,24.8311,24.8011,24.8011,15400.0
2013-03-26 12:20:00,33.12,33.15,33.11,33.14,19800.0,24.8011,24.8236,24.7936,24.8161,19800.0
2013-03-26 12:25:00,33.15,33.16,33.1,33.16,35500.0,24.8236,24.8311,24.7861,24.8311,35500.0
2013-03-26 12:30:00,33.15,33.16,33.13,33.15,18000.0,24.8236,24.8311,24.8086,24.8236,18000.0
2013-03-26 12:35:00,33.15,33.17,33.13,33.17,20900.0,24.8236,24.8385,24.8086,24.8385,20900.0
2013-03-26 12:40:00,33.17,33.23,33.17,33.23,34600.0,24.8385,24.8835,24.8385,24.8835,34600.0
2013-03-26 12:45:00,33.23,33.24,33.19,33.19,86100.0,24.8835,24.891,24.8535,24.8535,86100.0
2013-03-26 12:50:00,33.19,33.21,33.14,33.21,18400.0,24.8535,24.8685,24.8161,24.8685,18400.0
2013-03-26 12:55:00,33.22,33.22,33.19,33.2,5400.0,24.876,24.876,24.8535,24.861,5400.0
2013-03-26 13:00:00,33.2,33.22,33.18,33.22,17100.0,24.861,24.876,24.846,24.876,17100.0
2013-03-26 13:05:00,33.22,33.25,33.22,33.22,17600.0,24.876,24.8985,24.876,24.876,17600.0
2013-03-26 13:10:00,33.22,33.23,33.17,33.19,34400.0,24.876,24.8835,24.8385,24.8535,34400.0
2013-03-26 13:15:00,33.19,33.2,33.17,33.2,11300.0,24.8535,24.861,24.8385,24.861,11300.0
2013-03-26 13:20:00,33.2,33.22,33.17,33.22,23900.0,24.861,24.876,24.8385,24.876,23900.0
2013-03-26 13:25:00,33.22,33.24,33.2,33.22,17900.0,24.876,24.891,24.861,24.876,17900.0
2013-03-26 13:30:00,33.23,33.23,33.19,33.19,17400.0,24.8835,24.8835,24.8535,24.8535,17400.0
2013-03-26 13:35:00,33.19,33.22,33.16,33.22,20000.0,24.8535,24.876,24.8311,24.876,20000.0
2013-03-26 13:40:00,33.23,33.24,33.19,33.21,25400.0,24.8835,24.891,24.8535,24.8685,25400.0
2013-03-26 13:45:00,33.22,33.22,33.18,33.18,14100.0,24.876,24.876,24.846,24.846,14100.0
2013-03-26 13:50:00,33.18,33.23,33.18,33.22,13700.0,24.846,24.8835,24.846,24.876,13700.0
2013-03-26 13:55:00,33.22,33.26,33.21,33.25,17000.0,24.876,24.9059,24.8685,24.8985,17000.0
2013-03-26 14:00:00,33.25,33.29,33.24,33.26,33400.0,24.8985,24.9284,24.891,24.9059,33400.0
2013-03-26 14:05:00,33.25,33.26,33.22,33.23,15200.0,24.8985,24.9059,24.876,24.8835,15200.0
2013-03-26 14:10:00,33.23,33.27,33.23,33.25,31200.0,24.8835,24.9134,24.8835,24.8985,31200.0
2013-03-26 14:15:00,33.26,33.3,33.25,33.27,21600.0,24.9059,24.9359,24.8985,24.9134,21600.0
2013-03-26 14:20:00,33.27,33.27,33.22,33.24,30300.0,24.9134,24.9134,24.876,24.891,30300.0
2013-03-26 14:25:00,33.24,33.26,33.21,33.25,39400.0,24.891,24.9059,24.8685,24.8985,39400.0
2013-03-26 14:30:00,33.25,33.25,33.24,33.24,16700.0,24.8985,24.8985,24.891,24.891,16700.0
2013-03-26 14:35:00,33.25,33.25,33.22,33.23,21600.0,24.8985,24.8985,24.876,24.8835,21600.0
2013-03-26 14:40:00,33.23,33.24,33.22,33.23,14200.0,24.8835,24.891,24.876,24.8835,14200.0
2013-03-26 14:45:00,33.22,33.23,33.18,33.19,24500.0,24.876,24.8835,24.846,24.8535,24500.0
2013-03-26 14:50:00,33.19,33.24,33.19,33.24,22200.0,24.8535,24.891,24.8535,24.891,22200.0
2013-03-26 14:55:00,33.24,33.24,33.2,33.22,20400.0,24.891,24.891,24.861,24.876,20400.0
2013-03-26 15:00:00,33.23,33.26,33.23,33.26,25900.0,24.8835,24.9059,24.8835,24.9059,25900.0
2013-03-26 15:05:00,33.27,33.28,33.25,33.25,44400.0,24.9134,24.9209,24.8985,24.8985,44400.0
2013-03-26 15:10:00,33.26,33.28,33.25,33.26,39300.0,24.9059,24.9209,24.8985,24.9059,39300.0
2013-03-26 15:15:00,33.26,33.27,33.25,33.25,29400.0,24.9059,24.9134,24.8985,24.8985,29400.0
2013-03-26 15:20:00,33.25,33.3,33.25,33.28,32100.0,24.8985,24.9359,24.8985,24.9209,32100.0
2013-03-26 15:25:00,33.29,33.3,33.26,33.29,46600.0,24.9284,24.9359,24.9059,24.9284,46600.0
2013-03-26 15:30:00,33.29,33.3,33.25,33.29,73100.0,24.9284,24.9359,24.8985,24.9284,73100.0
2013-03-26 15:35:00,33.29,33.32,33.27,33.31,52500.0,24.9284,24.9509,24.9134,24.9434,52500.0
2013-03-26 15:40:00,33.32,33.32,33.29,33.31,46100.0,24.9509,24.9509,24.9284,24.9434,46100.0
2013-03-26 15:45:00,33.3,33.31,33.28,33.29,63100.0,24.9359,24.9434,24.9209,24.9284,63100.0
2013-03-26 15:50:00,33.28,33.29,33.24,33.26,51900.0,24.9209,24.9284,24.891,24.9059,51900.0
2013-03-26 15:55:00,33.27,33.31,33.25,33.3,50900.0,24.9134,24.9434,24.8985,24.9359,50900.0
2013-03-27 09:30:00,33.02,33.1,32.99,33.05,66500.0,24.7262,24.7861,24.7038,24.7487,66500.0
2013-03-27 09:35:00,33.05,33.18,33.04,33.17,46300.0,24.7487,24.846,24.7412,24.8385,46300.0
2013-03-27 09:40:00,33.18,33.23,33.09,33.09,66600.0,24.846,24.8835,24.7786,24.7786,66600.0
2013-03-27 09:45:00,33.08,33.18,33.04,33.16,36900.0,24.7712,24.846,24.7412,24.8311,36900.0
2013-03-27 09:50:00,33.16,33.22,33.11,33.22,28500.0,24.8311,24.876,24.7936,24.876,28500.0
2013-03-27 09:55:00,33.23,33.25,33.09,33.14,29100.0,24.8835,24.8985,24.7786,24.8161,29100.0
2013-03-27 10:00:00,33.13,33.16,33.09,33.12,19700.0,24.8086,24.8311,24.7786,24.8011,19700.0
2013-03-27 10:05:00,33.12,33.12,33.04,33.08,28500.0,24.8011,24.8011,24.7412,24.7712,28500.0
2013-03-27 10:10:00,33.08,33.08,32.99,33.0,78500.0,24.7712,24.7712,24.7038,24.7112,78500.0
2013-03-27 10:15:00,33.0,33.03,32.98,32.99,22500.0,24.7112,24.7337,24.6963,24.7038,22500.0
2013-03-27 10:20:00,32.98,33.09,32.98,33.09,30000.0,24.6963,24.7786,24.6963,24.7786,30000.0
2013-03-27 10:25:00,33.09,33.21,33.09,33.21,24100.0,24.7786,24.8685,24.7786,24.8685,24100.0
2013-03-27 10:30:00,33.21,33.22,33.13,33.19,23500.0,24.8685,24.876,24.8086,24.8535,23500.0
2013-03-27 10:35:00,33.2,33.29,33.18,33.29,149400.0,24.861,24.9284,24.846,24.9284,149400.0
2013-03-27 10:40:00,33.29,33.33,33.29,33.31,24200.0,24.9284,24.9584,24.9284,24.9434,24200.0
2013-03-27 10:45:00,33.32,33.37,33.32,33.35,13000.0,24.9509,24.9883,24.9509,24.9733,13000.0
2013-03-27 10:50:00,33.35,33.43,33.35,33.42,51900.0,24.9733,25.0332,24.9733,25.0258,51900.0
2013-03-27 10:55:00,33.43,33.51,33.43,33.5,56800.0,25.0332,25.0931,25.0332,25.0857,56800.0
2013-03-27 11:00:00,33.49,33.57,33.49,33.55,80400.0,25.0782,25.1381,25.0782,25.1231,80400.0
2013-03-27 11:05:00,33.55,33.55,33.5,33.51,81400.0,25.1231,25.1231,25.0857,25.0931,81400.0
2013-03-27 11:10:00,33.5,33.55,33.5,33.55,101200.0,25.0857,25.1231,25.0857,25.1231,101200.0
2013-03-27 11:15:00,33.55,33.59,33.55,33.58,92500.0,25.1231,25.1531,25.1231,25.1456,92500.0
2013-03-27 11:20:00,33.58,33.61,33.5,33.5,61400.0,25.1456,25.168,25.0857,25.0857,61400.0
2013-03-27 11:25:00,33.5,33.52,33.5,33.51,17200.0,25.0857,25.1006,25.0857,25.0931,17200.0
2013-03-27 11:30:00,33.51,33.54,33.5,33.54,19900.0,25.0931,25.1156,25.0857,25.1156,19900.0
2013-03-27 11:35:00,33.54,33.54,33.47,33.49,17600.0,25.1156,25.1156,25.0632,25.0782,17600.0
2013-03-27 11:40:00,33.49,33.53,33.48,33.53,30200.0,25.0782,25.1081,25.0707,25.1081,30200.0
2013-03-27 11:45:00,33.53,33.55,33.49,33.49,19900.0,25.1081,25.1231,25.0782,25.0782,19900.0
2013-03-27 11:50:00,33.5,33.57,33.5,33.51,31400.0,25.0857,25.1381,25.0857,25.0931,31400.0
2013-03-27 11:55:00,33.51,33.57,33.5,33.56,41300.0,25.0931,25.1381,25.0857,25.1306,41300.0
2013-03-27 12:00:00,33.56,33.63,33.54,33.63,40000.0,25.1306,25.183,25.1156,25.183,40000.0
2013-03-27 12:05:00,33.63,33.64,33.59,33.6,37900.0,25.183,25.1905,25.1531,25.1605,37900.0
2013-03-27 12:10:00,33.6,33.64,33.6,33.64,16400.0,25.1605,25.1905,25.1605,25.1905,16400.0
2013-03-27 12:15:00,33.64,33.64,33.6,33.61,20500.0,25.1905,25.1905,25.1605,25.168,20500.0
2013-03-27 12:20:00,33.61,33.64,33.59,33.63,23400.0,25.168,25.1905,25.1531,25.183,23400.0
2013-03-27 12:25:00,33.64,33.65,33.61,33.61,34100.0,25.1905,25.198,25.168,25.168,34100.0
2013-03-27 12:30:00,33.62,33.66,33.6,33.66,52200.0,25.1755,25.2055,25.1605,25.2055,52200.0
2013-03-27 12:35:00,33.66,33.71,33.65,33.71,25200.0,25.2055,25.2429,25.198,25.2429,25200.0
2013-03-27 12:40:00,33.71,33.73,33.7,33.7,35200.0,25.2429,25.2579,25.2354,25.2354,35200.0
2013-03-27 12:45:00,33.7,33.71,33.65,33.69,23700.0,25.2354,25.2429,25.198,25.2279,23700.0
2013-03-27 12:50:00,33.69,33.7,33.67,33.69,23100.0,25.2279,25.2354,25.213,25.2279,23100.0
2013-03-27 12:55:00,33.7,33.7,33.68,33.68,9400.0,25.2354,25.2354,25.2205,25.2205,9400.0
2013-03-27 13:00:00,33.69,33.7,33.66,33.67,27000.0,25.2279,25.2354,25.2055,25.213,27000.0
2013-03-27 13:05:00,33.67,33.68,33.63,33.63,27300.0,25.213,25.2205,25.183,25.183,27300.0
2013-03-27 13:10:00,33.63,33.66,33.62,33.62,48900.0,25.183,25.2055,25.1755,25.1755,48900.0
2013-03-27 13:15:00,33.61,33.63,33.61,33.61,31300.0,25.168,25.183,25.168,25.168,31300.0
2013-03-27 13:20:00,33.61,33.62,33.6,33.61,22900.0,25.168,25.1755,25.1605,25.168,22900.0
2013-03-27 13:25:00,33.62,33.66,33.62,33.64,29000.0,25.1755,25.2055,25.1755,25.1905,29000.0
2013-03-27 13:30:00,33.65,33.65,33.59,33.61,28500.0,25.198,25.198,25.1531,25.168,28500.0
2013-03-27 13:35:00,33.62,33.63,33.61,33.62,15000.0,25.1755,25.183,25.168,25.1755,15000.0
2013-03-27 13:40:00,33.61,33.67,33.61,33.62,24000.0,25.168,25.213,25.168,25.1755,24000.0
2013-03-27 13:45:00,33.62,33.63,33.61,33.61,64000.0,25.1755,25.183,25.168,25.168,64000.0
2013-03-27 13:50:00,33.62,33.65,33.61,33.65,58400.0,25.1755,25.198,25.168,25.198,58400.0
2013-03-27 13:55:00,33.63,33.66,33.62,33.66,12400.0,25.183,25.2055,25.1755,25.2055,12400.0
2013-03-27 14:00:00,33.66,33.67,33.62,33.66,39900.0,25.2055,25.213,25.1755,25.2055,39900.0
2013-03-27 14:05:00,33.66,33.66,33.63,33.65,56500.0,25.2055,25.2055,25.183,25.198,56500.0
2013-03-27 14:10:00,33.65,33.66,33.62,33.63,23900.0,25.198,25.2055,25.1755,25.183,23900.0
2013-03-27 14:15:00,33.63,33.64,33.61,33.63,18200.0,25.183,25.1905,25.168,25.183,18200.0
2013-03-27 14:20:00,33.63,33.66,33.63,33.65,23500.0,25.183,25.2055,25.183,25.198,23500.0
2013-03-27 14:25:00,33.66,33.69,33.65,33.69,46900.0,25.2055,25.2279,25.198,25.2279,46900.0
2013-03-27 14:30:00,33.69,33.7,33.65,33.66,28700.0,25.2279,25.2354,25.198,25.2055,28700.0
2013-03-27 14:35:00,33.66,33.68,33.65,33.66,38700.0,25.2055,25.2205,25.198,25.2055,38700.0
2013-03-27 14:40:00,33.66,33.72,33.64,33.7,47900.0,25.2055,25.2504,25.1905,25.2354,47900.0
2013-03-27 14:45:00,33.71,33.72,33.7,33.71,24100.0,25.2429,25.2504,25.2354,25.2429,24100.0
2013-03-27 14:50:00,33.72,33.72,33.7,33.71,15600.0,25.2504,25.2504,25.2354,25.2429,15600.0
2013-03-27 14:55:00,33.71,33.72,33.7,33.7,36400.0,25.2429,25.2504,25.2354,25.2354,36400.0
2013-03-27 15:00:00,33.7,33.72,33.64,33.64,49600.0,25.2354,25.2504,25.1905,25.1905,49600.0
2013-03-27 15:05:00,33.64,33.67,33.63,33.65,28600.0,25.1905,25.213,25.183,25.198,28600.0
2013-03-27 15:10:00,33.66,33.71,33.65,33.71,32000.0,25.2055,25.2429,25.198,25.2429,32000.0
2013-03-27 15:15:00,33.71,33.72,33.67,33.67,61900.0,25.2429,25.2504,25.213,25.213,61900.0
2013-03-27 15:20:00,33.68,33.68,33.62,33.65,46200.0,25.2205,25.2205,25.1755,25.198,46200.0
2013-03-27 15:25:00,33.65,33.69,33.62,33.67,81600.0,25.198,25.2279,25.1755,25.213,81600.0
2013-03-27 15:30:00,33.68,33.69,33.66,33.68,102700.0,25.2205,25.2279,25.2055,25.2205,102700.0
2013-03-27 15:35:00,33.67,33.68,33.65,33.66,46600.0,25.213,25.2205,25.198,25.2055,46600.0
2013-03-27 15:40:00,33.65,33.68,33.63,33.66,29300.0,25.198,25.2205,25.183,25.2055,29300.0
2013-03-27 15:45:00,33.67,33.69,33.65,33.66,46500.0,25.213,25.2279,25.198,25.2055,46500.0
2013-03-27 15:50:00,33.66,33.66,33.61,33.61,42000.0,25.2055,25.2055,25.168,25.168,42000.0
2013-03-27 15:55:00,33.61,33.95,33.59,33.7,452000.0,25.168,25.4226,25.1531,25.2354,452000.0
2013-03-28 09:30:00,33.59,33.72,33.53,33.53,44600.0,25.1531,25.2504,25.1081,25.1081,44600.0
2013-03-28 09:35:00,33.55,33.65,33.5,33.5,66900.0,25.1231,25.198,25.0857,25.0857,66900.0
2013-03-28 09:40:00,33.51,33.51,33.4,33.45,48600.0,25.0931,25.0931,25.0108,25.0482,48600.0
2013-03-28 09:45:00,33.45,33.48,33.39,33.42,46300.0,25.0482,25.0707,25.0033,25.0258,46300.0
2013-03-28 09:50:00,33.42,33.5,33.41,33.46,81600.0,25.0258,25.0857,25.0183,25.0557,81600.0
2013-03-28 09:55:00,33.45,33.56,33.45,33.53,34300.0,25.0482,25.1306,25.0482,25.1081,34300.0
2013-03-28 10:00:00,33.53,33.56,33.53,33.54,34200.0,25.1081,25.1306,25.1081,25.1156,34200.0
2013-03-28 10:05:00,33.54,33.54,33.41,33.43,33900.0,25.1156,25.1156,25.0183,25.0332,33900.0
2013-03-28 10:10:00,33.44,33.48,33.43,33.47,21600.0,25.0407,25.0707,25.0332,25.0632,21600.0
2013-03-28 10:15:00,33.48,33.49,33.4,33.42,31400.0,25.0707,25.0782,25.0108,25.0258,31400.0
2013-03-28 10:20:00,33.43,33.5,33.43,33.48,28700.0,25.0332,25.0857,25.0332,25.0707,28700.0
2013-03-28 10:25:00,33.48,33.52,33.48,33.51,22300.0,25.0707,25.1006,25.0707,25.0931,22300.0
2013-03-28 10:30:00,33.5,33.55,33.47,33.47,60200.0,25.0857,25.1231,25.0632,25.0632,60200.0
2013-03-28 10:35:00,33.47,33.47,33.4,33.4,79100.0,25.0632,25.0632,25.0108,25.0108,79100.0
2013-03-28 10:40:00,33.41,33.41,33.35,33.39,40900.0,25.0183,25.0183,24.9733,25.0033,40900.0
2013-03-28 10:45:00,33.39,33.4,33.33,33.33,39300.0,25.0033,25.0108,24.9584,24.9584,39300.0
2013-03-28 10:50:00,33.33,33.43,33.33,33.42,61400.0,24.9584,25.0332,24.9584,25.0258,61400.0
2013-03-28 10:55:00,33.42,33.49,33.42,33.45,55700.0,25.0258,25.0782,25.0258,25.0482,55700.0
2013-03-28 11:00:00,33.44,33.47,33.41,33.44,27900.0,25.0407,25.0632,25.0183,25.0407,27900.0
2013-03-28 11:05:00,33.43,33.44,33.41,33.42,22100.0,25.0332,25.0407,25.0183,25.0258,22100.0
2013-03-28 11:10:00,33.42,33.5,33.42,33.5,36800.0,25.0258,25.0857,25.0258,25.0857,36800.0
2013-03-28 11:15:00,33.5,33.55,33.48,33.54,38600.0,25.0857,25.1231,25.0707,25.1156,38600.0
2013-03-28 11:20:00,33.54,33.62,33.54,33.62,18700.0,25.1156,25.1755,25.1156,25.1755,18700.0
2013-03-28 11:25:00,33.62,33.68,33.6,33.67,43200.0,25.1755,25.2205,25.1605,25.213,43200.0
2013-03-28 11:30:00,33.67,33.72,33.65,33.68,136800.0,25.213,25.2504,25.198,25.2205,136800.0
2013-03-28 11:35:00,33.68,33.81,33.68,33.8,116200.0,25.2205,25.3178,25.2205,25.3103,116200.0
2013-03-28 11:40:00,33.8,33.8,33.65,33.65,82900.0,25.3103,25.3103,25.198,25.198,82900.0
2013-03-28 11:45:00,33.65,33.73,33.65,33.73,117600.0,25.198,25.2579,25.198,25.2579,117600.0
2013-03-28 11:50:00,33.73,33.83,33.72,33.82,54700.0,25.2579,25.3328,25.2504,25.3253,54700.0
2013-03-28 11:55:00,33.82,33.93,33.81,33.85,131800.0,25.3253,25.4077,25.3178,25.3478,131800.0
2013-03-28 12:00:00,33.85,33.92,33.84,33.9,35200.0,25.3478,25.4002,25.3403,25.3852,35200.0
2013-03-28 12:05:00,33.89,33.91,33.84,33.91,33300.0,25.3777,25.3927,25.3403,25.3927,33300.0
2013-03-28 12:10:00,33.91,33.95,33.89,33.94,58400.0,25.3927,25.4226,25.3777,25.4151,58400.0
2013-03-28 12:15:00,33.94,33.95,33.88,33.89,112500.0,25.4151,25.4226,25.3702,25.3777,112500.0
2013-03-28 12:20:00,33.88,33.89,33.84,33.85,55000.0,25.3702,25.3777,25.3403,25.3478,55000.0
2013-03-28 12:25:00,33.84,33.85,33.81,33.84,62300.0,25.3403,25.3478,25.3178,25.3403,62300.0
2013-03-28 12:30:00,33.84,33.86,33.82,33.84,25300.0,25.3403,25.3552,25.3253,25.3403,25300.0
2013-03-28 12:35:00,33.84,33.9,33.83,33.89,33900.0,25.3403,25.3852,25.3328,25.3777,33900.0
2013-03-28 12:40:00,33.9,33.95,33.89,33.93,111500.0,25.3852,25.4226,25.3777,25.4077,111500.0
2013-03-28 12:45:00,33.94,33.94,33.9,33.91,52500.0,25.4151,25.4151,25.3852,25.3927,52500.0
2013-03-28 12:50:00,33.92,33.92,33.91,33.92,29500.0,25.4002,25.4002,25.3927,25.4002,29500.0
2013-03-28 12:55:00,33.91,33.91,33.91,33.91,15100.0,25.3927,25.3927,25.3927,25.3927,15100.0
2013-03-28 13:00:00,33.92,33.93,33.91,33.91,54700.0,25.4002,25.4077,25.3927,25.3927,54700.0
2013-03-28 13:05:00,33.92,33.94,33.91,33.92,85700.0,25.4002,25.4151,25.3927,25.4002,85700.0
2013-03-28 13:10:00,33.93,33.93,33.91,33.92,52300.0,25.4077,25.4077,25.3927,25.4002,52300.0
2013-03-28 13:15:00,33.92,33.98,33.92,33.98,45500.0,25.4002,25.4451,25.4002,25.4451,45500.0
2013-03-28 13:20:00,33.97,33.98,33.92,33.93,96600.0,25.4376,25.4451,25.4002,25.4077,96600.0
2013-03-28 13:25:00,33.93,33.98,33.93,33.97,48800.0,25.4077,25.4451,25.4077,25.4376,48800.0
2013-03-28 13:30:00,33.97,33.98,33.95,33.96,21300.0,25.4376,25.4451,25.4226,25.4301,21300.0
2013-03-28 13:35:00,33.95,33.98,33.95,33.95,22700.0,25.4226,25.4451,25.4226,25.4226,22700.0
2013-03-28 13:40:00,33.95,33.98,33.95,33.97,24600.0,25.4226,25.4451,25.4226,25.4376,24600.0
2013-03-28 13:45:00,33.97,33.97,33.96,33.97,7400.0,25.4376,25.4376,25.4301,25.4376,7400.0
2013-03-28 13:50:00,33.97,33.99,33.96,33.98,20300.0,25.4376,25.4526,25.4301,25.4451,20300.0
2013-03-28 13:55:00,33.99,34.05,33.98,34.01,77500.0,25.4526,25.4975,25.4451,25.4676,77500.0
2013-03-28 14:00:00,34.01,34.03,34.01,34.01,29500.0,25.4676,25.4825,25.4676,25.4676,29500.0
2013-03-28 14:05:00,34.01,34.02,34.0,34.01,91900.0,25.4676,25.4751,25.4601,25.4676,91900.0
2013-03-28 14:10:00,34.01,34.01,34.0,34.01,19000.0,25.4676,25.4676,25.4601,25.4676,19000.0
2013-03-28 14:15:00,34.01,34.01,34.0,34.01,15500.0,25.4676,25.4676,25.4601,25.4676,15500.0
2013-03-28 14:20:00,34.01,34.02,34.0,34.0,55500.0,25.4676,25.4751,25.4601,25.4601,55500.0
2013-03-28 14:25:00,34.0,34.03,34.0,34.02,39800.0,25.4601,25.4825,25.4601,25.4751,39800.0
2013-03-28 14:30:00,34.02,34.03,34.0,34.0,32400.0,25.4751,25.4825,25.4601,25.4601,32400.0
2013-03-28 14:35:00,34.0,34.03,34.0,34.01,31700.0,25.4601,25.4825,25.4601,25.4676,31700.0
2013-03-28 14:40:00,34.01,34.03,34.01,34.03,33500.0,25.4676,25.4825,25.4676,25.4825,33500.0
2013-03-28 14:45:00,34.02,34.03,34.01,34.01,66700.0,25.4751,25.4825,25.4676,25.4676,66700.0
2013-03-28 14:50:00,34.01,34.04,34.01,34.03,52800.0,25.4676,25.49,25.4676,25.4825,52800.0
2013-03-28 14:55:00,34.02,34.05,34.02,34.02,49100.0,25.4751,25.4975,25.4751,25.4751,49100.0
2013-03-28 15:00:00,34.03,34.04,34.02,34.02,28700.0,25.4825,25.49,25.4751,25.4751,28700.0
2013-03-28 15:05:00,34.02,34.06,34.0,34.05,147200.0,25.4751,25.505,25.4601,25.4975,147200.0
2013-03-28 15:10:00,34.04,34.07,34.02,34.07,57000.0,25.49,25.5125,25.4751,25.5125,57000.0
2013-03-28 15:15:00,34.07,34.1,34.07,34.1,49900.0,25.5125,25.535,25.5125,25.535,49900.0
2013-03-28 15:20:00,34.1,34.13,34.08,34.1,67000.0,25.535,25.5574,25.52,25.535,67000.0
2013-03-28 15:25:00,34.1,34.17,34.08,34.1,61800.0,25.535,25.5874,25.52,25.535,61800.0
2013-03-28 15:30:00,34.1,34.13,34.08,34.09,55500.0,25.535,25.5574,25.52,25.5275,55500.0
2013-03-28 15:35:00,34.09,34.16,34.09,34.16,61700.0,25.5275,25.5799,25.5275,25.5799,61700.0
2013-03-28 15:40:00,34.14,34.16,34.12,34.13,55100.0,25.5649,25.5799,25.5499,25.5574,55100.0
2013-03-28 15:45:00,34.13,34.14,34.1,34.11,67600.0,25.5574,25.5649,25.535,25.5424,67600.0
2013-03-28 15:50:00,34.12,34.2,34.12,34.18,97800.0,25.5499,25.6098,25.5499,25.5949,97800.0
2013-03-28 15:55:00,34.18,34.22,34.15,34.16,172900.0,25.5949,25.6248,25.5724,25.5799,172900.0
2013-04-01 09:30:00,34.07,34.14,33.7,33.83,152300.0,25.5125,25.5649,25.2354,25.3328,152300.0
2013-04-01 09:35:00,33.83,33.94,33.83,33.89,148300.0,25.3328,25.4151,25.3328,25.3777,148300.0
2013-04-01 09:40:00,33.88,33.91,33.79,33.89,104400.0,25.3702,25.3927,25.3028,25.3777,104400.0
2013-04-01 09:45:00,33.89,33.97,33.87,33.93,39000.0,25.3777,25.4376,25.3627,25.4077,39000.0
2013-04-01 09:50:00,33.93,34.06,33.93,34.05,70300.0,25.4077,25.505,25.4077,25.4975,70300.0
2013-04-01 09:55:00,34.05,34.12,34.02,34.08,33800.0,25.4975,25.5499,25.4751,25.52,33800.0
2013-04-01 10:00:00,34.08,34.09,33.94,33.98,108600.0,25.52,25.5275,25.4151,25.4451,108600.0
2013-04-01 10:05:00,33.97,34.0,33.95,33.97,45200.0,25.4376,25.4601,25.4226,25.4376,45200.0
2013-04-01 10:10:00,33.98,34.07,33.98,34.06,93000.0,25.4451,25.5125,25.4451,25.505,93000.0
2013-04-01 10:15:00,34.07,34.07,34.05,34.05,28500.0,25.5125,25.5125,25.4975,25.4975,28500.0
2013-04-01 10:20:00,34.05,34.09,34.05,34.09,45200.0,25.4975,25.5275,25.4975,25.5275,45200.0
2013-04-01 10:25:00,34.08,34.11,34.07,34.07,30900.0,25.52,25.5424,25.5125,25.5125,30900.0
2013-04-01 10:30:00,34.07,34.11,34.06,34.1,56000.0,25.5125,25.5424,25.505,25.535,56000.0
2013-04-01 10:35:00,34.1,34.14,34.06,34.06,55200.0,25.535,25.5649,25.505,25.505,55200.0
2013-04-01 10:40:00,34.06,34.07,34.05,34.06,42700.0,25.505,25.5125,25.4975,25.505,42700.0
2013-04-01 10:45:00,34.07,34.07,33.94,33.97,126900.0,25.5125,25.5125,25.4151,25.4376,126900.0
2013-04-01 10:50:00,33.98,33.98,33.94,33.98,71900.0,25.4451,25.4451,25.4151,25.4451,71900.0
2013-04-01 10:55:00,33.98,34.01,33.97,33.99,41800.0,25.4451,25.4676,25.4376,25.4526,41800.0
2013-04-01 11:00:00,33.99,34.0,33.9,33.92,56600.0,25.4526,25.4601,25.3852,25.4002,56600.0
2013-04-01 11:05:00,33.93,34.01,33.93,33.99,55400.0,25.4077,25.4676,25.4077,25.4526,55400.0
2013-04-01 11:10:00,34.0,34.0,33.99,33.99,12500.0,25.4601,25.4601,25.4526,25.4526,12500.0
2013-04-01 11:15:00,34.0,34.03,34.0,34.02,30200.0,25.4601,25.4825,25.4601,25.4751,30200.0
2013-04-01 11:20:00,34.02,34.03,34.0,34.01,46600.0,25.4751,25.4825,25.4601,25.4676,46600.0
2013-04-01 11:25:00,34.01,34.08,34.0,34.07,61900.0,25.4676,25.52,25.4601,25.5125,61900.0
2013-04-01 11:30:00,34.08,34.11,34.05,34.11,86800.0,25.52,25.5424,25.4975,25.5424,86800.0
2013-04-01 11:35:00,34.1,34.12,34.09,34.09,38600.0,25.535,25.5499,25.5275,25.5275,38600.0
2013-04-01 11:40:00,34.09,34.16,34.09,34.16,63800.0,25.5275,25.5799,25.5275,25.5799,63800.0
2013-04-01 11:45:00,34.16,34.17,34.14,34.16,54300.0,25.5799,25.5874,25.5649,25.5799,54300.0
2013-04-01 11:50:00,34.16,34.17,34.15,34.15,42700.0,25.5799,25.5874,25.5724,25.5724,42700.0
2013-04-01 11:55:00,34.15,34.17,34.15,34.16,45700.0,25.5724,25.5874,25.5724,25.5799,45700.0
2013-04-01 12:00:00,34.16,34.16,34.15,34.16,8200.0,25.5799,25.5799,25.5724,25.5799,8200.0
2013-04-01 12:05:00,34.16,34.26,34.15,34.26,133200.0,25.5799,25.6548,25.5724,25.6548,133200.0
2013-04-01 12:10:00,34.26,34.29,34.25,34.26,29700.0,25.6548,25.6772,25.6473,25.6548,29700.0
2013-04-01 12:15:00,34.26,34.27,34.25,34.26,46200.0,25.6548,25.6623,25.6473,25.6548,46200.0
2013-04-01 12:20:00,34.27,34.27,34.15,34.18,59500.0,25.6623,25.6623,25.5724,25.5949,59500.0
2013-04-01 12:25:00,34.18,34.19,34.15,34.17,64800.0,25.5949,25.6024,25.5724,25.5874,64800.0
2013-04-01 12:30:00,34.17,34.18,34.14,34.16,53700.0,25.5874,25.5949,25.5649,25.5799,53700.0
2013-04-01 12:35:00,34.16,34.18,34.14,34.15,32200.0,25.5799,25.5949,25.5649,25.5724,32200.0
2013-04-01 12:40:00,34.15,34.22,34.15,34.22,57800.0,25.5724,25.6248,25.5724,25.6248,57800.0
2013-04-01 12:45:00,34.21,34.29,34.21,34.27,33900.0,25.6173,25.6772,25.6173,25.6623,33900.0
2013-04-01 12:50:00,34.28,34.34,34.28,34.33,46400.0,25.6697,25.7147,25.6697,25.7072,46400.0
2013-04-01 12:55:00,34.33,34.34,34.28,34.34,43400.0,25.7072,25.7147,25.6697,25.7147,43400.0
2013-04-01 13:00:00,34.34,34.4,34.31,34.33,86400.0,25.7147,25.7596,25.6922,25.7072,86400.0
2013-04-01 13:05:00,34.34,34.34,34.3,34.32,22600.0,25.7147,25.7147,25.6847,25.6997,22600.0
2013-04-01 13:10:00,34.32,34.32,34.26,34.26,31300.0,25.6997,25.6997,25.6548,25.6548,31300.0
2013-04-01 13:15:00,34.26,34.26,34.25,34.26,18600.0,25.6548,25.6548,25.6473,25.6548,18600.0
2013-04-01 13:20:00,34.25,34.26,34.25,34.26,20700.0,25.6473,25.6548,25.6473,25.6548,20700.0
2013-04-01 13:25:00,34.25,34.34,34.25,34.33,51000.0,25.6473,25.7147,25.6473,25.7072,51000.0
2013-04-01 13:30:00,34.34,34.38,34.33,34.35,24500.0,25.7147,25.7446,25.7072,25.7222,24500.0
2013-04-01 13:35:00,34.36,34.38,34.34,34.35,27200.0,25.7297,25.7446,25.7147,25.7222,27200.0
2013-04-01 13:40:00,34.34,34.35,34.34,34.35,26000.0,25.7147,25.7222,25.7147,25.7222,26000.0
2013-04-01 13:45:00,34.34,34.36,34.32,34.33,58200.0,25.7147,25.7297,25.6997,25.7072,58200.0
2013-04-01 13:50:00,34.32,34.33,34.31,34.32,21400.0,25.6997,25.7072,25.6922,25.6997,21400.0
2013-04-01 13:55:00,34.31,34.32,34.24,34.26,72700.0,25.6922,25.6997,25.6398,25.6548,72700.0
2013-04-01 14:00:00,34.25,34.27,34.24,34.25,98100.0,25.6473,25.6623,25.6398,25.6473,98100.0
2013-04-01 14:05:00,34.25,34.36,34.24,34.35,40500.0,25.6473,25.7297,25.6398,25.7222,40500.0
2013-04-01 14:10:00,34.35,34.36,34.27,34.29,28100.0,25.7222,25.7297,25.6623,25.6772,28100.0
2013-04-01 14:15:00,34.29,34.29,34.24,34.24,33200.0,25.6772,25.6772,25.6398,25.6398,33200.0
2013-04-01 14:20:00,34.24,34.26,34.22,34.22,34400.0,25.6398,25.6548,25.6248,25.6248,34400.0
2013-04-01 14:25:00,34.22,34.23,34.2,34.2,24900.0,25.6248,25.6323,25.6098,25.6098,24900.0
2013-04-01 14:30:00,34.2,34.22,34.18,34.19,87200.0,25.6098,25.6248,25.5949,25.6024,87200.0
2013-04-01 14:35:00,34.19,34.2,34.15,34.15,39700.0,25.6024,25.6098,25.5724,25.5724,39700.0
2013-04-01 14:40:00,34.15,34.16,34.15,34.15,11400.0,25.5724,25.5799,25.5724,25.5724,11400.0
2013-04-01 14:45:00,34.15,34.16,34.13,34.16,48800.0,25.5724,25.5799,25.5574,25.5799,48800.0
2013-04-01 14:50:00,34.16,34.16,34.14,34.14,13200.0,25.5799,25.5799,25.5649,25.5649,13200.0
2013-04-01 14:55:00,34.14,34.15,34.12,34.14,96400.0,25.5649,25.5724,25.5499,25.5649,96400.0
2013-04-01 15:00:00,34.15,34.21,34.15,34.19,118600.0,25.5724,25.6173,25.5724,25.6024,118600.0
2013-04-01 15:05:00,34.19,34.21,34.15,34.16,97400.0,25.6024,25.6173,25.5724,25.5799,97400.0
2013-04-01 15:10:00,34.16,34.17,34.11,34.15,60100.0,25.5799,25.5874,25.5424,25.5724,60100.0
2013-04-01 15:15:00,34.15,34.17,34.13,34.13,65900.0,25.5724,25.5874,25.5574,25.5574,65900.0
2013-04-01 15:20:00,34.13,34.15,34.09,34.1,105400.0,25.5574,25.5724,25.5275,25.535,105400.0
2013-04-01 15:25:00,34.1,34.11,34.07,34.09,59400.0,25.535,25.5424,25.5125,25.5275,59400.0
2013-04-01 15:30:00,34.08,34.09,34.04,34.05,76700.0,25.52,25.5275,25.49,25.4975,76700.0
2013-04-01 15:35:00,34.04,34.05,34.0,34.01,53900.0,25.49,25.4975,25.4601,25.4676,53900.0
2013-04-01 15:40:00,34.0,34.04,34.0,34.03,71600.0,25.4601,25.49,25.4601,25.4825,71600.0
2013-04-01 15:45:00,34.03,34.1,34.02,34.06,108200.0,25.4825,25.535,25.4751,25.505,108200.0
2013-04-01 15:50:00,34.06,34.08,34.04,34.04,152400.0,25.505,25.52,25.49,25.49,152400.0
2013-04-01 15:55:00,34.04,34.08,34.04,34.06,134200.0,25.49,25.52,25.49,25.505,134200.0
2013-04-02 09:30:00,34.34,34.34,34.11,34.33,78300.0,25.7147,25.7147,25.5424,25.7072,78300.0
2013-04-02 09:35:00,34.33,34.48,34.28,34.39,111300.0,25.7072,25.8195,25.6697,25.7521,111300.0
2013-04-02 09:40:00,34.41,34.72,34.4,34.66,318400.0,25.7671,25.9992,25.7596,25.9543,318400.0
2013-04-02 09:45:00,34.66,34.94,34.64,34.93,281200.0,25.9543,26.164,25.9393,26.1565,281200.0
2013-04-02 09:50:00,34.93,34.95,34.82,34.85,120900.0,26.1565,26.1715,26.0741,26.0966,120900.0
2013-04-02 09:55:00,34.85,34.87,34.72,34.77,134800.0,26.0966,26.1116,25.9992,26.0367,134800.0
2013-04-02 10:00:00,34.76,34.77,34.69,34.73,118400.0,26.0292,26.0367,25.9768,26.0067,118400.0
2013-04-02 10:05:00,34.73,34.77,34.67,34.68,85000.0,26.0067,26.0367,25.9618,25.9693,85000.0
2013-04-02 10:10:00,34.68,34.75,34.65,34.7,147300.0,25.9693,26.0217,25.9468,25.9843,147300.0
2013-04-02 10:15:00,34.7,34.76,34.7,34.7,53200.0,25.9843,26.0292,25.9843,25.9843,53200.0
2013-04-02 10:20:00,34.7,34.74,34.7,34.72,75100.0,25.9843,26.0142,25.9843,25.9992,75100.0
2013-04-02 10:25:00,34.72,34.83,34.72,34.76,107100.0,25.9992,26.0816,25.9992,26.0292,107100.0
2013-04-02 10:30:00,34.76,34.78,34.73,34.75,189300.0,26.0292,26.0442,26.0067,26.0217,189300.0
2013-04-02 10:35:00,34.75,34.76,34.73,34.76,137100.0,26.0217,26.0292,26.0067,26.0292,137100.0
2013-04-02 10:40:00,34.76,34.85,34.76,34.83,118500.0,26.0292,26.0966,26.0292,26.0816,118500.0
2013-04-02 10:45:00,34.83,34.92,34.82,34.9,102700.0,26.0816,26.149,26.0741,26.134,102700.0
2013-04-02 10:50:00,34.91,34.93,34.84,34.92,149800.0,26.1415,26.1565,26.0891,26.149,149800.0
2013-04-02 10:55:00,34.93,34.95,34.8,34.86,172200.0,26.1565,26.1715,26.0591,26.1041,172200.0
2013-04-02 11:00:00,34.85,34.93,34.75,34.9,113800.0,26.0966,26.1565,26.0217,26.134,113800.0
2013-04-02 11:05:00,34.9,34.94,34.86,34.89,50400.0,26.134,26.164,26.1041,26.1265,50400.0
2013-04-02 11:10:00,34.89,34.94,34.86,34.91,106700.0,26.1265,26.164,26.1041,26.1415,106700.0
2013-04-02 11:15:00,34.91,34.92,34.85,34.88,158400.0,26.1415,26.149,26.0966,26.119,158400.0
2013-04-02 11:20:00,34.88,34.89,34.85,34.87,52500.0,26.119,26.1265,26.0966,26.1116,52500.0
2013-04-02 11:25:00,34.86,34.87,34.75,34.79,133700.0,26.1041,26.1116,26.0217,26.0516,133700.0
2013-04-02 11:30:00,34.78,34.84,34.76,34.76,90900.0,26.0442,26.0891,26.0292,26.0292,90900.0
2013-04-02 11:35:00,34.76,34.77,34.68,34.73,163400.0,26.0292,26.0367,25.9693,26.0067,163400.0
2013-04-02 11:40:00,34.74,34.78,34.55,34.55,79600.0,26.0142,26.0442,25.8719,25.8719,79600.0
2013-04-02 11:45:00,34.55,34.58,34.46,34.46,88200.0,25.8719,25.8944,25.8045,25.8045,88200.0
2013-04-02 11:50:00,34.44,34.45,34.37,34.39,53200.0,25.7896,25.797,25.7371,25.7521,53200.0
2013-04-02 11:55:00,34.39,34.39,34.34,34.38,41300.0,25.7521,25.7521,25.7147,25.7446,41300.0
2013-04-02 12:00:00,34.39,34.53,34.39,34.52,72700.0,25.7521,25.857,25.7521,25.8495,72700.0
2013-04-02 12:05:00,34.52,34.58,34.52,34.58,27800.0,25.8495,25.8944,25.8495,25.8944,27800.0
2013-04-02 12:10:00,34.59,34.61,34.56,34.57,21400.0,25.9019,25.9169,25.8794,25.8869,21400.0
2013-04-02 12:15:00,34.56,34.66,34.56,34.63,41100.0,25.8794,25.9543,25.8794,25.9318,41100.0
2013-04-02 12:20:00,34.62,34.62,34.55,34.58,31200.0,25.9243,25.9243,25.8719,25.8944,31200.0
2013-04-02 12:25:00,34.58,34.61,34.58,34.61,35300.0,25.8944,25.9169,25.8944,25.9169,35300.0
2013-04-02 12:30:00,34.6,34.61,34.53,34.53,46700.0,25.9094,25.9169,25.857,25.857,46700.0
2013-04-02 12:35:00,34.53,34.54,34.48,34.5,31400.0,25.857,25.8644,25.8195,25.8345,31400.0
2013-04-02 12:40:00,34.5,34.56,34.49,34.51,36000.0,25.8345,25.8794,25.827,25.842,36000.0
2013-04-02 12:45:00,34.51,34.55,34.51,34.54,31000.0,25.842,25.8719,25.842,25.8644,31000.0
2013-04-02 12:50:00,34.55,34.59,34.54,34.54,27000.0,25.8719,25.9019,25.8644,25.8644,27000.0
2013-04-02 12:55:00,34.54,34.55,34.51,34.54,33500.0,25.8644,25.8719,25.842,25.8644,33500.0
2013-04-02 13:00:00,34.53,34.58,34.53,34.55,48400.0,25.857,25.8944,25.857,25.8719,48400.0
2013-04-02 13:05:00,34.55,34.59,34.54,34.55,28500.0,25.8719,25.9019,25.8644,25.8719,28500.0
2013-04-02 13:10:00,34.55,34.56,34.52,34.53,32500.0,25.8719,25.8794,25.8495,25.857,32500.0
2013-04-02 13:15:00,34.53,34.53,34.46,34.47,20800.0,25.857,25.857,25.8045,25.812,20800.0
2013-04-02 13:20:00,34.47,34.51,34.47,34.49,18500.0,25.812,25.842,25.812,25.827,18500.0
2013-04-02 13:25:00,34.49,34.49,34.45,34.47,44600.0,25.827,25.827,25.797,25.812,44600.0
2013-04-02 13:30:00,34.47,34.53,34.45,34.52,26100.0,25.812,25.857,25.797,25.8495,26100.0
2013-04-02 13:35:00,34.52,34.52,34.45,34.45,63200.0,25.8495,25.8495,25.797,25.797,63200.0
2013-04-02 13:40:00,34.45,34.46,34.45,34.45,101100.0,25.797,25.8045,25.797,25.797,101100.0
2013-04-02 13:45:00,34.45,34.46,34.36,34.37,114600.0,25.797,25.8045,25.7297,25.7371,114600.0
2013-04-02 13:50:00,34.38,34.41,34.37,34.39,63300.0,25.7446,25.7671,25.7371,25.7521,63300.0
2013-04-02 13:55:00,34.39,34.41,34.37,34.39,34600.0,25.7521,25.7671,25.7371,25.7521,34600.0
2013-04-02 14:00:00,34.38,34.48,34.38,34.48,65000.0,25.7446,25.8195,25.7446,25.8195,65000.0
2013-04-02 14:05:00,34.48,34.48,34.45,34.46,26600.0,25.8195,25.8195,25.797,25.8045,26600.0
2013-04-02 14:10:00,34.46,34.47,34.45,34.45,20800.0,25.8045,25.812,25.797,25.797,20800.0
2013-04-02 14:15:00,34.45,34.45,34.39,34.41,79400.0,25.797,25.797,25.7521,25.7671,79400.0
2013-04-02 14:20:00,34.41,34.47,34.41,34.46,24700.0,25.7671,25.812,25.7671,25.8045,24700.0
2013-04-02 14:25:00,34.46,34.54,34.45,34.53,90300.0,25.8045,25.8644,25.797,25.857,90300.0
2013-04-02 14:30:00,34.54,34.57,34.52,34.55,59600.0,25.8644,25.8869,25.8495,25.8719,59600.0
2013-04-02 14:35:00,34.55,34.57,34.53,34.55,61300.0,25.8719,25.8869,25.857,25.8719,61300.0
2013-04-02 14:40:00,34.55,34.58,34.53,34.56,95300.0,25.8719,25.8944,25.857,25.8794,95300.0
2013-04-02 14:45:00,34.56,34.58,34.54,34.58,82700.0,25.8794,25.8944,25.8644,25.8944,82700.0
2013-04-02 14:50:00,34.58,34.61,34.55,34.57,96700.0,25.8944,25.9169,25.8719,25.8869,96700.0
2013-04-02 14:55:00,34.56,34.65,34.55,34.65,100000.0,25.8794,25.9468,25.8719,25.9468,100000.0
2013-04-02 15:00:00,34.64,34.67,34.61,34.64,69800.0,25.9393,25.9618,25.9169,25.9393,69800.0
2013-04-02 15:05:00,34.65,34.65,34.61,34.62,27600.0,25.9468,25.9468,25.9169,25.9243,27600.0
2013-04-02 15:10:00,34.61,34.64,34.57,34.61,80800.0,25.9169,25.9393,25.8869,25.9169,80800.0
2013-04-02 15:15:00,34.62,34.64,34.55,34.55,44900.0,25.9243,25.9393,25.8719,25.8719,44900.0
2013-04-02 15:20:00,34.55,34.58,34.54,34.58,71400.0,25.8719,25.8944,25.8644,25.8944,71400.0
2013-04-02 15:25:00,34.58,34.62,34.56,34.61,87500.0,25.8944,25.9243,25.8794,25.9169,87500.0
2013-04-02 15:30:00,34.6,34.61,34.56,34.6,148100.0,25.9094,25.9169,25.8794,25.9094,148100.0
2013-04-02 15:35:00,34.6,34.64,34.59,34.63,79400.0,25.9094,25.9393,25.9019,25.9318,79400.0
2013-04-02 15:40:00,34.63,34.63,34.55,34.55,127900.0,25.9318,25.9318,25.8719,25.8719,127900.0
2013-04-02 15:45:00,34.56,34.6,34.55,34.59,78000.0,25.8794,25.9094,25.8719,25.9019,78000.0
2013-04-02 15:50:00,34.59,34.62,34.59,34.62,133500.0,25.9019,25.9243,25.9019,25.9243,133500.0
2013-04-02 15:55:00,34.62,34.72,34.62,34.71,408600.0,25.9243,25.9992,25.9243,25.9917,408600.0
2013-04-03 09:30:00,34.62,34.89,34.61,34.79,55500.0,25.9243,26.1265,25.9169,26.0516,55500.0
2013-04-03 09:35:00,34.78,34.88,34.61,34.77,61700.0,26.0442,26.119,25.9169,26.0367,61700.0
2013-04-03 09:40:00,34.77,34.9,34.65,34.84,79000.0,26.0367,26.134,25.9468,26.0891,79000.0
2013-04-03 09:45:00,34.85,34.89,34.84,34.86,45900.0,26.0966,26.1265,26.0891,26.1041,45900.0
2013-04-03 09:50:00,34.86,34.88,34.77,34.77,54800.0,26.1041,26.119,26.0367,26.0367,54800.0
2013-04-03 09:55:00,34.78,34.86,34.71,34.8,59000.0,26.0442,26.1041,25.9917,26.0591,59000.0
2013-04-03 10:00:00,34.79,34.81,34.68,34.7,66100.0,26.0516,26.0666,25.9693,25.9843,66100.0
2013-04-03 10:05:00,34.7,34.81,34.7,34.77,76800.0,25.9843,26.0666,25.9843,26.0367,76800.0
2013-04-03 10:10:00,34.76,34.76,34.48,34.5,188900.0,26.0292,26.0292,25.8195,25.8345,188900.0
2013-04-03 10:15:00,34.51,34.72,34.49,34.64,143100.0,25.842,25.9992,25.827,25.9393,143100.0
2013-04-03 10:20:00,34.65,34.69,34.58,34.61,145800.0,25.9468,25.9768,25.8944,25.9169,145800.0
2013-04-03 10:25:00,34.61,34.65,34.59,34.6,23400.0,25.9169,25.9468,25.9019,25.9094,23400.0
2013-04-03 10:30:00,34.6,34.71,34.56,34.69,50800.0,25.9094,25.9917,25.8794,25.9768,50800.0
2013-04-03 10:35:00,34.69,34.77,34.66,34.69,44200.0,25.9768,26.0367,25.9543,25.9768,44200.0
2013-04-03 10:40:00,34.68,34.74,34.68,34.7,50900.0,25.9693,26.0142,25.9693,25.9843,50900.0
2013-04-03 10:45:00,34.69,34.73,34.67,34.7,36200.0,25.9768,26.0067,25.9618,25.9843,36200.0
2013-04-03 10:50:00,34.7,34.7,34.68,34.68,19900.0,25.9843,25.9843,25.9693,25.9693,19900.0
2013-04-03 10:55:00,34.69,34.72,34.63,34.67,59400.0,25.9768,25.9992,25.9318,25.9618,59400.0
2013-04-03 11:00:00,34.68,34.69,34.61,34.64,31800.0,25.9693,25.9768,25.9169,25.9393,31800.0
2013-04-03 11:05:00,34.64,34.64,34.57,34.6,29500.0,25.9393,25.9393,25.8869,25.9094,29500.0
2013-04-03 11:10:00,34.59,34.67,34.59,34.66,35800.0,25.9019,25.9618,25.9019,25.9543,35800.0
2013-04-03 11:15:00,34.66,34.66,34.57,34.58,26500.0,25.9543,25.9543,25.8869,25.8944,26500.0
2013-04-03 11:20:00,34.58,34.62,34.57,34.61,32000.0,25.8944,25.9243,25.8869,25.9169,32000.0
2013-04-03 11:25:00,34.6,34.61,34.56,34.57,45000.0,25.9094,25.9169,25.8794,25.8869,45000.0
2013-04-03 11:30:00,34.56,34.6,34.55,34.58,26000.0,25.8794,25.9094,25.8719,25.8944,26000.0
2013-04-03 11:35:00,34.58,34.64,34.58,34.64,37000.0,25.8944,25.9393,25.8944,25.9393,37000.0
2013-04-03 11:40:00,34.64,34.64,34.59,34.62,26400.0,25.9393,25.9393,25.9019,25.9243,26400.0
2013-04-03 11:45:00,34.62,34.68,34.58,34.68,22200.0,25.9243,25.9693,25.8944,25.9693,22200.0
2013-04-03 11:50:00,34.67,34.69,34.64,34.69,31700.0,25.9618,25.9768,25.9393,25.9768,31700.0
2013-04-03 11:55:00,34.69,34.72,34.67,34.7,22200.0,25.9768,25.9992,25.9618,25.9843,22200.0
2013-04-03 12:00:00,34.7,34.7,34.65,34.68,19100.0,25.9843,25.9843,25.9468,25.9693,19100.0
2013-04-03 12:05:00,34.67,34.7,34.67,34.68,20900.0,25.9618,25.9843,25.9618,25.9693,20900.0
2013-04-03 12:10:00,34.68,34.77,34.68,34.75,26400.0,25.9693,26.0367,25.9693,26.0217,26400.0
2013-04-03 12:15:00,34.75,34.75,34.69,34.72,18500.0,26.0217,26.0217,25.9768,25.9992,18500.0
2013-04-03 12:20:00,34.71,34.75,34.71,34.72,17700.0,25.9917,26.0217,25.9917,25.9992,17700.0
2013-04-03 12:25:00,34.71,34.75,34.68,34.68,41700.0,25.9917,26.0217,25.9693,25.9693,41700.0
2013-04-03 12:30:00,34.68,34.72,34.65,34.7,81300.0,25.9693,25.9992,25.9468,25.9843,81300.0
2013-04-03 12:35:00,34.69,34.71,34.65,34.65,34200.0,25.9768,25.9917,25.9468,25.9468,34200.0
2013-04-03 12:40:00,34.65,34.66,34.54,34.54,69200.0,25.9468,25.9543,25.8644,25.8644,69200.0
2013-04-03 12:45:00,34.54,34.58,34.54,34.56,59400.0,25.8644,25.8944,25.8644,25.8794,59400.0
2013-04-03 12:50:00,34.55,34.6,34.53,34.58,50300.0,25.8719,25.9094,25.857,25.8944,50300.0
2013-04-03 12:55:00,34.58,34.64,34.58,34.62,17900.0,25.8944,25.9393,25.8944,25.9243,17900.0
2013-04-03 13:00:00,34.61,34.65,34.59,34.63,20500.0,25.9169,25.9468,25.9019,25.9318,20500.0
2013-04-03 13:05:00,34.63,34.63,34.54,34.55,29000.0,25.9318,25.9318,25.8644,25.8719,29000.0
2013-04-03 13:10:00,34.55,34.6,34.49,34.49,48100.0,25.8719,25.9094,25.827,25.827,48100.0
2013-04-03 13:15:00,34.48,34.58,34.48,34.55,45400.0,25.8195,25.8944,25.8195,25.8719,45400.0
2013-04-03 13:20:00,34.54,34.57,34.5,34.52,53900.0,25.8644,25.8869,25.8345,25.8495,53900.0
2013-04-03 13:25:00,34.52,34.57,34.49,34.55,61500.0,25.8495,25.8869,25.827,25.8719,61500.0
2013-04-03 13:30:00,34.55,34.55,34.4,34.4,34800.0,25.8719,25.8719,25.7596,25.7596,34800.0
2013-04-03 13:35:00,34.41,34.49,34.39,34.43,39200.0,25.7671,25.827,25.7521,25.7821,39200.0
2013-04-03 13:40:00,34.42,34.44,34.37,34.41,64400.0,25.7746,25.7896,25.7371,25.7671,64400.0
2013-04-03 13:45:00,34.41,34.47,34.4,34.44,40300.0,25.7671,25.812,25.7596,25.7896,40300.0
2013-04-03 13:50:00,34.44,34.45,34.36,34.39,22400.0,25.7896,25.797,25.7297,25.7521,22400.0
2013-04-03 13:55:00,34.4,34.48,34.39,34.42,57700.0,25.7596,25.8195,25.7521,25.7746,57700.0
2013-04-03 14:00:00,34.42,34.48,34.42,34.42,41500.0,25.7746,25.8195,25.7746,25.7746,41500.0
2013-04-03 14:05:00,34.42,34.5,34.42,34.5,71000.0,25.7746,25.8345,25.7746,25.8345,71000.0
2013-04-03 14:10:00,34.51,34.59,34.5,34.54,28700.0,25.842,25.9019,25.8345,25.8644,28700.0
2013-04-03 14:15:00,34.54,34.55,34.49,34.49,10800.0,25.8644,25.8719,25.827,25.827,10800.0
2013-04-03 14:20:00,34.49,34.49,34.45,34.46,21700.0,25.827,25.827,25.797,25.8045,21700.0
2013-04-03 14:25:00,34.47,34.5,34.45,34.45,28400.0,25.812,25.8345,25.797,25.797,28400.0
2013-04-03 14:30:00,34.45,34.47,34.42,34.45,23900.0,25.797,25.812,25.7746,25.797,23900.0
2013-04-03 14:35:00,34.44,34.49,34.43,34.49,22000.0,25.7896,25.827,25.7821,25.827,22000.0
2013-04-03 14:40:00,34.49,34.54,34.49,34.52,25100.0,25.827,25.8644,25.827,25.8495,25100.0
2013-04-03 14:45:00,34.52,34.54,34.49,34.51,55600.0,25.8495,25.8644,25.827,25.842,55600.0
2013-04-03 14:50:00,34.51,34.59,34.51,34.59,51500.0,25.842,25.9019,25.842,25.9019,51500.0
2013-04-03 14:55:00,34.59,34.6,34.5,34.54,28200.0,25.9019,25.9094,25.8345,25.8644,28200.0
2013-04-03 15:00:00,34.54,34.55,34.49,34.49,62300.0,25.8644,25.8719,25.827,25.827,62300.0
2013-04-03 15:05:00,34.48,34.52,34.46,34.52,149400.0,25.8195,25.8495,25.8045,25.8495,149400.0
2013-04-03 15:10:00,34.52,34.54,34.51,34.52,21600.0,25.8495,25.8644,25.842,25.8495,21600.0
2013-04-03 15:15:00,34.52,34.54,34.5,34.51,57400.0,25.8495,25.8644,25.8345,25.842,57400.0
2013-04-03 15:20:00,34.52,34.54,34.5,34.51,92500.0,25.8495,25.8644,25.8345,25.842,92500.0
2013-04-03 15:25:00,34.52,34.53,34.49,34.5,38700.0,25.8495,25.857,25.827,25.8345,38700.0
2013-04-03 15:30:00,34.5,34.51,34.45,34.49,119100.0,25.8345,25.842,25.797,25.827,119100.0
2013-04-03 15:35:00,34.49,34.5,34.44,34.44,146800.0,25.827,25.8345,25.7896,25.7896,146800.0
2013-04-03 15:40:00,34.45,34.52,34.4,34.5,75200.0,25.797,25.8495,25.7596,25.8345,75200.0
2013-04-03 15:45:00,34.5,34.56,34.5,34.52,66600.0,25.8345,25.8794,25.8345,25.8495,66600.0
2013-04-03 15:50:00,34.51,34.55,34.48,34.48,53800.0,25.842,25.8719,25.8195,25.8195,53800.0
2013-04-03 15:55:00,34.48,34.54,34.44,34.44,108400.0,25.8195,25.8644,25.7896,25.7896,108400.0
2013-04-04 09:30:00,34.32,34.4,34.11,34.23,107100.0,25.6997,25.7596,25.5424,25.6323,107100.0
2013-04-04 09:35:00,34.23,34.32,34.2,34.32,45000.0,25.6323,25.6997,25.6098,25.6997,45000.0
2013-04-04 09:40:00,34.33,34.45,34.22,34.32,49800.0,25.7072,25.797,25.6248,25.6997,49800.0
2013-04-04 09:45:00,34.32,34.34,34.26,34.31,38100.0,25.6997,25.7147,25.6548,25.6922,38100.0
2013-04-04 09:50:00,34.31,34.38,34.3,34.38,33100.0,25.6922,25.7446,25.6847,25.7446,33100.0
2013-04-04 09:55:00,34.38,34.4,34.32,34.36,23700.0,25.7446,25.7596,25.6997,25.7297,23700.0
2013-04-04 10:00:00,34.36,34.46,34.33,34.43,38400.0,25.7297,25.8045,25.7072,25.7821,38400.0
2013-04-04 10:05:00,34.43,34.45,34.32,34.37,25100.0,25.7821,25.797,25.6997,25.7371,25100.0
2013-04-04 10:10:00,34.36,34.51,34.35,34.51,121500.0,25.7297,25.842,25.7222,25.842,121500.0
2013-04-04 10:15:00,34.51,34.61,34.51,34.57,45300.0,25.842,25.9169,25.842,25.8869,45300.0
2013-04-04 10:20:00,34.55,34.55,34.5,34.5,27600.0,25.8719,25.8719,25.8345,25.8345,27600.0
2013-04-04 10:25:00,34.51,34.56,34.39,34.45,91500.0,25.842,25.8794,25.7521,25.797,91500.0
2013-04-04 10:30:00,34.44,34.47,34.41,34.44,36900.0,25.7896,25.812,25.7671,25.7896,36900.0
2013-04-04 10:35:00,34.45,34.47,34.44,34.44,106200.0,25.797,25.812,25.7896,25.7896,106200.0
2013-04-04 10:40:00,34.44,34.51,34.44,34.48,65600.0,25.7896,25.842,25.7896,25.8195,65600.0
2013-04-04 10:45:00,34.48,34.48,34.44,34.46,132000.0,25.8195,25.8195,25.7896,25.8045,132000.0
2013-04-04 10:50:00,34.47,34.56,34.46,34.55,28000.0,25.812,25.8794,25.8045,25.8719,28000.0
2013-04-04 10:55:00,34.56,34.58,34.45,34.48,60000.0,25.8794,25.8944,25.797,25.8195,60000.0
2013-04-04 11:00:00,34.48,34.54,34.44,34.44,81300.0,25.8195,25.8644,25.7896,25.7896,81300.0
2013-04-04 11:05:00,34.44,34.48,34.44,34.46,28700.0,25.7896,25.8195,25.7896,25.8045,28700.0
2013-04-04 11:10:00,34.46,34.5,34.45,34.48,32700.0,25.8045,25.8345,25.797,25.8195,32700.0
2013-04-04 11:15:00,34.48,34.48,34.44,34.45,31900.0,25.8195,25.8195,25.7896,25.797,31900.0
2013-04-04 11:20:00,34.45,34.52,34.44,34.5,73500.0,25.797,25.8495,25.7896,25.8345,73500.0
2013-04-04 11:25:00,34.5,34.54,34.5,34.52,10600.0,25.8345,25.8644,25.8345,25.8495,10600.0
2013-04-04 11:30:00,34.51,34.56,34.47,34.53,35100.0,25.842,25.8794,25.812,25.857,35100.0
2013-04-04 11:35:00,34.52,34.53,34.49,34.5,18900.0,25.8495,25.857,25.827,25.8345,18900.0
2013-04-04 11:40:00,34.49,34.55,34.49,34.55,15800.0,25.827,25.8719,25.827,25.8719,15800.0
2013-04-04 11:45:00,34.56,34.57,34.5,34.52,38400.0,25.8794,25.8869,25.8345,25.8495,38400.0
2013-04-04 11:50:00,34.51,34.53,34.47,34.47,44400.0,25.842,25.857,25.812,25.812,44400.0
2013-04-04 11:55:00,34.47,34.51,34.46,34.46,19000.0,25.812,25.842,25.8045,25.8045,19000.0
2013-04-04 12:00:00,34.46,34.5,34.44,34.45,135200.0,25.8045,25.8345,25.7896,25.797,135200.0
2013-04-04 12:05:00,34.45,34.5,34.41,34.45,61800.0,25.797,25.8345,25.7671,25.797,61800.0
2013-04-04 12:10:00,34.45,34.49,34.4,34.45,53100.0,25.797,25.827,25.7596,25.797,53100.0
2013-04-04 12:15:00,34.45,34.48,34.44,34.45,13200.0,25.797,25.8195,25.7896,25.797,13200.0
2013-04-04 12:20:00,34.45,34.5,34.43,34.45,18000.0,25.797,25.8345,25.7821,25.797,18000.0
2013-04-04 12:25:00,34.46,34.5,34.45,34.5,22800.0,25.8045,25.8345,25.797,25.8345,22800.0
2013-04-04 12:30:00,34.49,34.53,34.48,34.52,41800.0,25.827,25.857,25.8195,25.8495,41800.0
2013-04-04 12:35:00,34.52,34.54,34.5,34.51,22600.0,25.8495,25.8644,25.8345,25.842,22600.0
2013-04-04 12:40:00,34.52,34.52,34.5,34.51,29700.0,25.8495,25.8495,25.8345,25.842,29700.0
2013-04-04 12:45:00,34.51,34.57,34.5,34.57,10000.0,25.842,25.8869,25.8345,25.8869,10000.0
2013-04-04 12:50:00,34.57,34.58,34.5,34.53,21700.0,25.8869,25.8944,25.8345,25.857,21700.0
2013-04-04 12:55:00,34.53,34.54,34.5,34.5,21600.0,25.857,25.8644,25.8345,25.8345,21600.0
2013-04-04 13:00:00,34.51,34.52,34.5,34.51,30600.0,25.842,25.8495,25.8345,25.842,30600.0
2013-04-04 13:05:00,34.52,34.53,34.51,34.52,14400.0,25.8495,25.857,25.842,25.8495,14400.0
2013-04-04 13:10:00,34.51,34.51,34.5,34.51,15300.0,25.842,25.842,25.8345,25.842,15300.0
2013-04-04 13:15:00,34.5,34.52,34.47,34.49,70200.0,25.8345,25.8495,25.812,25.827,70200.0
2013-04-04 13:20:00,34.49,34.5,34.46,34.48,19000.0,25.827,25.8345,25.8045,25.8195,19000.0
2013-04-04 13:25:00,34.48,34.54,34.48,34.54,18500.0,25.8195,25.8644,25.8195,25.8644,18500.0
2013-04-04 13:30:00,34.54,34.54,34.49,34.49,12600.0,25.8644,25.8644,25.827,25.827,12600.0
2013-04-04 13:35:00,34.5,34.53,34.48,34.53,20300.0,25.8345,25.857,25.8195,25.857,20300.0
2013-04-04 13:40:00,34.53,34.59,34.52,34.59,23000.0,25.857,25.9019,25.8495,25.9019,23000.0
2013-04-04 13:45:00,34.59,34.6,34.55,34.58,26200.0,25.9019,25.9094,25.8719,25.8944,26200.0
2013-04-04 13:50:00,34.57,34.58,34.5,34.5,56000.0,25.8869,25.8944,25.8345,25.8345,56000.0
2013-04-04 13:55:00,34.5,34.51,34.49,34.5,42000.0,25.8345,25.842,25.827,25.8345,42000.0
2013-04-04 14:00:00,34.5,34.51,34.5,34.5,20400.0,25.8345,25.842,25.8345,25.8345,20400.0
2013-04-04 14:05:00,34.5,34.54,34.5,34.52,22000.0,25.8345,25.8644,25.8345,25.8495,22000.0
2013-04-04 14:10:00,34.53,34.54,34.5,34.51,21800.0,25.857,25.8644,25.8345,25.842,21800.0
2013-04-04 14:15:00,34.5,34.53,34.5,34.51,19200.0,25.8345,25.857,25.8345,25.842,19200.0
2013-04-04 14:20:00,34.51,34.52,34.5,34.5,46700.0,25.842,25.8495,25.8345,25.8345,46700.0
2013-04-04 14:25:00,34.5,34.54,34.5,34.53,36800.0,25.8345,25.8644,25.8345,25.857,36800.0
2013-04-04 14:30:00,34.53,34.53,34.5,34.5,12300.0,25.857,25.857,25.8345,25.8345,12300.0
2013-04-04 14:35:00,34.5,34.53,34.5,34.51,30500.0,25.8345,25.857,25.8345,25.842,30500.0
2013-04-04 14:40:00,34.52,34.53,34.46,34.46,275500.0,25.8495,25.857,25.8045,25.8045,275500.0
2013-04-04 14:45:00,34.47,34.52,34.45,34.52,36900.0,25.812,25.8495,25.797,25.8495,36900.0
2013-04-04 14:50:00,34.52,34.53,34.45,34.45,29000.0,25.8495,25.857,25.797,25.797,29000.0
2013-04-04 14:55:00,34.45,34.48,34.44,34.45,45600.0,25.797,25.8195,25.7896,25.797,45600.0
2013-04-04 15:00:00,34.45,34.52,34.45,34.52,57200.0,25.797,25.8495,25.797,25.8495,57200.0
2013-04-04 15:05:00,34.52,34.56,34.51,34.53,75200.0,25.8495,25.8794,25.842,25.857,75200.0
2013-04-04 15:10:00,34.52,34.53,34.48,34.48,70500.0,25.8495,25.857,25.8195,25.8195,70500.0
2013-04-04 15:15:00,34.47,34.51,34.47,34.49,65600.0,25.812,25.842,25.812,25.827,65600.0
2013-04-04 15:20:00,34.49,34.57,34.48,34.56,41800.0,25.827,25.8869,25.8195,25.8794,41800.0
2013-04-04 15:25:00,34.56,34.56,34.52,34.52,43900.0,25.8794,25.8794,25.8495,25.8495,43900.0
2013-04-04 15:30:00,34.52,34.55,34.51,34.54,56300.0,25.8495,25.8719,25.842,25.8644,56300.0
2013-04-04 15:35:00,34.54,34.57,34.54,34.55,70000.0,25.8644,25.8869,25.8644,25.8719,70000.0
2013-04-04 15:40:00,34.55,34.57,34.51,34.51,44600.0,25.8719,25.8869,25.842,25.842,44600.0
2013-04-04 15:45:00,34.51,34.56,34.51,34.52,41100.0,25.842,25.8794,25.842,25.8495,41100.0
2013-04-04 15:50:00,34.52,34.54,34.51,34.52,36700.0,25.8495,25.8644,25.842,25.8495,36700.0
2013-04-04 15:55:00,34.52,34.59,34.5,34.57,80200.0,25.8495,25.9019,25.8345,25.8869,80200.0
2013-04-05 09:30:00,34.11,34.13,33.19,33.77,1295000.0,25.5424,25.5574,24.8535,25.2878,1295000.0
2013-04-05 09:35:00,33.76,33.86,33.66,33.86,741800.0,25.2804,25.3552,25.2055,25.3552,741800.0
2013-04-05 09:40:00,33.85,33.94,33.85,33.92,211200.0,25.3478,25.4151,25.3478,25.4002,211200.0
2013-04-05 09:45:00,33.92,33.92,33.64,33.65,330800.0,25.4002,25.4002,25.1905,25.198,330800.0
2013-04-05 09:50:00,33.64,33.72,33.61,33.69,218400.0,25.1905,25.2504,25.168,25.2279,218400.0
2013-04-05 09:55:00,33.67,33.69,33.61,33.63,189600.0,25.213,25.2279,25.168,25.183,189600.0
2013-04-05 10:00:00,33.62,33.63,33.47,33.63,287800.0,25.1755,25.183,25.0632,25.183,287800.0
2013-04-05 10:05:00,33.62,33.69,33.58,33.69,147400.0,25.1755,25.2279,25.1456,25.2279,147400.0
2013-04-05 10:10:00,33.68,33.68,33.59,33.59,166400.0,25.2205,25.2205,25.1531,25.1531,166400.0
2013-04-05 10:15:00,33.59,33.68,33.56,33.68,117200.0,25.1531,25.2205,25.1306,25.2205,117200.0
2013-04-05 10:20:00,33.67,33.75,33.65,33.74,107000.0,25.213,25.2729,25.198,25.2654,107000.0
2013-04-05 10:25:00,33.74,33.79,33.72,33.79,149600.0,25.2654,25.3028,25.2504,25.3028,149600.0
2013-04-05 10:30:00,33.8,33.94,33.8,33.9,150800.0,25.3103,25.4151,25.3103,25.3852,150800.0
2013-04-05 10:35:00,33.9,33.93,33.85,33.93,63600.0,25.3852,25.4077,25.3478,25.4077,63600.0
2013-04-05 10:40:00,33.94,33.95,33.77,33.79,151400.0,25.4151,25.4226,25.2878,25.3028,151400.0
2013-04-05 10:45:00,33.78,33.81,33.75,33.76,160200.0,25.2953,25.3178,25.2729,25.2804,160200.0
2013-04-05 10:50:00,33.76,33.77,33.74,33.75,390400.0,25.2804,25.2878,25.2654,25.2729,390400.0
2013-04-05 10:55:00,33.76,33.86,33.75,33.8,127200.0,25.2804,25.3552,25.2729,25.3103,127200.0
2013-04-05 11:00:00,33.79,33.91,33.79,33.91,91800.0,25.3028,25.3927,25.3028,25.3927,91800.0
2013-04-05 11:05:00,33.9,34.07,33.88,33.99,302400.0,25.3852,25.5125,25.3702,25.4526,302400.0
2013-04-05 11:10:00,33.99,34.14,33.95,34.12,128800.0,25.4526,25.5649,25.4226,25.5499,128800.0
2013-04-05 11:15:00,34.12,34.15,34.04,34.04,150800.0,25.5499,25.5724,25.49,25.49,150800.0
2013-04-05 11:20:00,34.04,34.05,33.96,33.98,59400.0,25.49,25.4975,25.4301,25.4451,59400.0
2013-04-05 11:25:00,33.96,33.97,33.93,33.96,40600.0,25.4301,25.4376,25.4077,25.4301,40600.0
2013-04-05 11:30:00,33.96,33.96,33.92,33.93,51800.0,25.4301,25.4301,25.4002,25.4077,51800.0
2013-04-05 11:35:00,33.94,33.94,33.9,33.93,57200.0,25.4151,25.4151,25.3852,25.4077,57200.0
2013-04-05 11:40:00,33.93,33.93,33.86,33.87,79400.0,25.4077,25.4077,25.3552,25.3627,79400.0
2013-04-05 11:45:00,33.87,33.91,33.83,33.87,82200.0,25.3627,25.3927,25.3328,25.3627,82200.0
2013-04-05 11:50:00,33.88,33.9,33.86,33.87,58200.0,25.3702,25.3852,25.3552,25.3627,58200.0
2013-04-05 11:55:00,33.87,33.87,33.8,33.84,66000.0,25.3627,25.3627,25.3103,25.3403,66000.0
2013-04-05 12:00:00,33.85,33.88,33.81,33.82,60600.0,25.3478,25.3702,25.3178,25.3253,60600.0
2013-04-05 12:05:00,33.82,33.83,33.78,33.81,55600.0,25.3253,25.3328,25.2953,25.3178,55600.0
2013-04-05 12:10:00,33.81,33.81,33.77,33.79,64200.0,25.3178,25.3178,25.2878,25.3028,64200.0
2013-04-05 12:15:00,33.77,33.78,33.74,33.76,82400.0,25.2878,25.2953,25.2654,25.2804,82400.0
2013-04-05 12:20:00,33.77,33.8,33.75,33.79,103400.0,25.2878,25.3103,25.2729,25.3028,103400.0
2013-04-05 12:25:00,33.78,33.83,33.78,33.83,36600.0,25.2953,25.3328,25.2953,25.3328,36600.0
2013-04-05 12:30:00,33.83,33.84,33.8,33.81,35600.0,25.3328,25.3403,25.3103,25.3178,35600.0
2013-04-05 12:35:00,33.82,33.87,33.81,33.84,58000.0,25.3253,25.3627,25.3178,25.3403,58000.0
2013-04-05 12:40:00,33.84,33.85,33.8,33.84,60400.0,25.3403,25.3478,25.3103,25.3403,60400.0
2013-04-05 12:45:00,33.84,33.89,33.84,33.89,58200.0,25.3403,25.3777,25.3403,25.3777,58200.0
2013-04-05 12:50:00,33.89,33.9,33.87,33.89,42000.0,25.3777,25.3852,25.3627,25.3777,42000.0
2013-04-05 12:55:00,33.89,33.89,33.83,33.84,81600.0,25.3777,25.3777,25.3328,25.3403,81600.0
2013-04-05 13:00:00,33.84,33.87,33.82,33.87,38400.0,25.3403,25.3627,25.3253,25.3627,38400.0
2013-04-05 13:05:00,33.88,33.91,33.87,33.9,83200.0,25.3702,25.3927,25.3627,25.3852,83200.0
2013-04-05 13:10:00,33.9,33.94,33.9,33.9,47000.0,25.3852,25.4151,25.3852,25.3852,47000.0
2013-04-05 13:15:00,33.9,33.91,33.86,33.9,97400.0,25.3852,25.3927,25.3552,25.3852,97400.0
2013-04-05 13:20:00,33.91,33.93,33.9,33.92,66000.0,25.3927,25.4077,25.3852,25.4002,66000.0
2013-04-05 13:25:00,33.92,33.93,33.9,33.9,44600.0,25.4002,25.4077,25.3852,25.3852,44600.0
2013-04-05 13:30:00,33.91,33.96,33.91,33.94,81400.0,25.3927,25.4301,25.3927,25.4151,81400.0
2013-04-05 13:35:00,33.95,33.97,33.94,33.97,71600.0,25.4226,25.4376,25.4151,25.4376,71600.0
2013-04-05 13:40:00,33.98,33.98,33.95,33.95,80600.0,25.4451,25.4451,25.4226,25.4226,80600.0
2013-04-05 13:45:00,33.95,33.99,33.95,33.98,125200.0,25.4226,25.4526,25.4226,25.4451,125200.0
2013-04-05 13:50:00,33.98,34.0,33.97,33.99,55000.0,25.4451,25.4601,25.4376,25.4526,55000.0
2013-04-05 13:55:00,33.98,34.0,33.96,33.97,169000.0,25.4451,25.4601,25.4301,25.4376,169000.0
2013-04-05 14:00:00,33.98,34.0,33.94,33.95,120400.0,25.4451,25.4601,25.4151,25.4226,120400.0
2013-04-05 14:05:00,33.95,34.06,33.95,34.05,139600.0,25.4226,25.505,25.4226,25.4975,139600.0
2013-04-05 14:10:00,34.05,34.08,34.03,34.06,89200.0,25.4975,25.52,25.4825,25.505,89200.0
2013-04-05 14:15:00,34.04,34.05,33.98,33.98,66600.0,25.49,25.4975,25.4451,25.4451,66600.0
2013-04-05 14:20:00,33.98,34.04,33.95,34.04,372000.0,25.4451,25.49,25.4226,25.49,372000.0
2013-04-05 14:25:00,34.04,34.11,34.04,34.09,60400.0,25.49,25.5424,25.49,25.5275,60400.0
2013-04-05 14:30:00,34.09,34.1,33.98,33.98,216200.0,25.5275,25.535,25.4451,25.4451,216200.0
2013-04-05 14:35:00,33.98,34.0,33.97,34.0,124600.0,25.4451,25.4601,25.4376,25.4601,124600.0
2013-04-05 14:40:00,34.0,34.0,33.98,33.98,67000.0,25.4601,25.4601,25.4451,25.4451,67000.0
2013-04-05 14:45:00,33.99,34.01,33.98,34.01,81200.0,25.4526,25.4676,25.4451,25.4676,81200.0
2013-04-05 14:50:00,34.0,34.02,34.0,34.02,55400.0,25.4601,25.4751,25.4601,25.4751,55400.0
2013-04-05 14:55:00,34.01,34.03,34.0,34.0,115000.0,25.4676,25.4825,25.4601,25.4601,115000.0
2013-04-05 15:00:00,33.99,34.0,33.97,34.0,140800.0,25.4526,25.4601,25.4376,25.4601,140800.0
2013-04-05 15:05:00,34.0,34.0,33.98,33.98,108000.0,25.4601,25.4601,25.4451,25.4451,108000.0
2013-04-05 15:10:00,33.98,34.0,33.97,33.98,176000.0,25.4451,25.4601,25.4376,25.4451,176000.0
2013-04-05 15:15:00,33.98,34.0,33.97,34.0,166000.0,25.4451,25.4601,25.4376,25.4601,166000.0
2013-04-05 15:20:00,33.99,33.99,33.93,33.93,105400.0,25.4526,25.4526,25.4077,25.4077,105400.0
2013-04-05 15:25:00,33.94,33.97,33.93,33.97,155400.0,25.4151,25.4376,25.4077,25.4376,155400.0
2013-04-05 15:30:00,33.97,33.98,33.92,33.92,5140000.0,25.4376,25.4451,25.4002,25.4002,5140000.0
2013-04-05 15:35:00,33.92,34.0,33.91,33.99,272600.0,25.4002,25.4601,25.3927,25.4526,272600.0
2013-04-05 15:40:00,33.99,34.0,33.97,33.97,286000.0,25.4526,25.4601,25.4376,25.4376,286000.0
2013-04-05 15:45:00,33.98,34.0,33.97,34.0,329200.0,25.4451,25.4601,25.4376,25.4601,329200.0
2013-04-05 15:50:00,34.01,34.04,33.99,34.0,503200.0,25.4676,25.49,25.4526,25.4601,503200.0
2013-04-05 15:55:00,34.0,34.0,33.99,34.0,680800.0,25.4601,25.4601,25.4526,25.4601,680800.0
2013-04-08 09:30:00,33.91,34.03,33.85,33.95,73300.0,25.3927,25.4825,25.3478,25.4226,73300.0
2013-04-08 09:35:00,33.94,34.0,33.91,33.98,30300.0,25.4151,25.4601,25.3927,25.4451,30300.0
2013-04-08 09:40:00,34.0,34.0,33.87,33.88,118700.0,25.4601,25.4601,25.3627,25.3702,118700.0
2013-04-08 09:45:00,33.88,33.98,33.88,33.97,83800.0,25.3702,25.4451,25.3702,25.4376,83800.0
2013-04-08 09:50:00,33.96,34.03,33.93,33.99,59800.0,25.4301,25.4825,25.4077,25.4526,59800.0
2013-04-08 09:55:00,33.98,34.0,33.95,33.98,127100.0,25.4451,25.4601,25.4226,25.4451,127100.0
2013-04-08 10:00:00,33.99,34.0,33.94,34.0,52300.0,25.4526,25.4601,25.4151,25.4601,52300.0
2013-04-08 10:05:00,34.0,34.0,33.96,34.0,110500.0,25.4601,25.4601,25.4301,25.4601,110500.0
2013-04-08 10:10:00,34.0,34.0,33.96,33.99,53700.0,25.4601,25.4601,25.4301,25.4526,53700.0
2013-04-08 10:15:00,34.0,34.0,33.86,33.87,54900.0,25.4601,25.4601,25.3552,25.3627,54900.0
2013-04-08 10:20:00,33.87,33.97,33.87,33.96,59000.0,25.3627,25.4376,25.3627,25.4301,59000.0
2013-04-08 10:25:00,33.96,33.98,33.88,33.92,35500.0,25.4301,25.4451,25.3702,25.4002,35500.0
2013-04-08 10:30:00,33.92,33.95,33.88,33.91,68900.0,25.4002,25.4226,25.3702,25.3927,68900.0
2013-04-08 10:35:00,33.92,33.93,33.88,33.9,71200.0,25.4002,25.4077,25.3702,25.3852,71200.0
2013-04-08 10:40:00,33.9,33.9,33.8,33.83,43500.0,25.3852,25.3852,25.3103,25.3328,43500.0
2013-04-08 10:45:00,33.83,33.89,33.81,33.82,56500.0,25.3328,25.3777,25.3178,25.3253,56500.0
2013-04-08 10:50:00,33.82,33.89,33.81,33.87,40000.0,25.3253,25.3777,25.3178,25.3627,40000.0
2013-04-08 10:55:00,33.87,33.9,33.84,33.89,19100.0,25.3627,25.3852,25.3403,25.3777,19100.0
2013-04-08 11:00:00,33.88,33.88,33.82,33.82,41900.0,25.3702,25.3702,25.3253,25.3253,41900.0
2013-04-08 11:05:00,33.81,33.84,33.77,33.83,28400.0,25.3178,25.3403,25.2878,25.3328,28400.0
2013-04-08 11:10:00,33.83,33.91,33.81,33.89,82600.0,25.3328,25.3927,25.3178,25.3777,82600.0
2013-04-08 11:15:00,33.89,33.91,33.83,33.84,99000.0,25.3777,25.3927,25.3328,25.3403,99000.0
2013-04-08 11:20:00,33.85,33.88,33.83,33.85,24100.0,25.3478,25.3702,25.3328,25.3478,24100.0
2013-04-08 11:25:00,33.85,33.86,33.81,33.84,20800.0,25.3478,25.3552,25.3178,25.3403,20800.0
2013-04-08 11:30:00,33.85,33.86,33.78,33.79,42200.0,25.3478,25.3552,25.2953,25.3028,42200.0
2013-04-08 11:35:00,33.79,33.8,33.77,33.8,68000.0,25.3028,25.3103,25.2878,25.3103,68000.0
2013-04-08 11:40:00,33.8,33.8,33.77,33.79,96700.0,25.3103,25.3103,25.2878,25.3028,96700.0
2013-04-08 11:45:00,33.79,33.8,33.79,33.79,105600.0,25.3028,25.3103,25.3028,25.3028,105600.0
2013-04-08 11:50:00,33.79,33.8,33.79,33.8,89700.0,25.3028,25.3103,25.3028,25.3103,89700.0
2013-04-08 11:55:00,33.8,33.9,33.8,33.86,27200.0,25.3103,25.3852,25.3103,25.3552,27200.0
2013-04-08 12:00:00,33.87,33.9,33.87,33.89,26000.0,25.3627,25.3852,25.3627,25.3777,26000.0
2013-04-08 12:05:00,33.9,33.9,33.89,33.9,28900.0,25.3852,25.3852,25.3777,25.3852,28900.0
2013-04-08 12:10:00,33.9,33.9,33.88,33.9,39600.0,25.3852,25.3852,25.3702,25.3852,39600.0
2013-04-08 12:15:00,33.9,33.9,33.88,33.9,18300.0,25.3852,25.3852,25.3702,25.3852,18300.0
2013-04-08 12:20:00,33.9,33.9,33.88,33.88,32100.0,25.3852,25.3852,25.3702,25.3702,32100.0
2013-04-08 12:25:00,33.88,33.89,33.81,33.81,23300.0,25.3702,25.3777,25.3178,25.3178,23300.0
2013-04-08 12:30:00,33.82,33.85,33.81,33.84,16700.0,25.3253,25.3478,25.3178,25.3403,16700.0
2013-04-08 12:35:00,33.85,33.9,33.81,33.9,59300.0,25.3478,25.3852,25.3178,25.3852,59300.0
2013-04-08 12:40:00,33.89,33.9,33.88,33.89,16200.0,25.3777,25.3852,25.3702,25.3777,16200.0
2013-04-08 12:45:00,33.88,33.9,33.88,33.9,21800.0,25.3702,25.3852,25.3702,25.3852,21800.0
2013-04-08 12:50:00,33.9,33.9,33.89,33.89,12500.0,25.3852,25.3852,25.3777,25.3777,12500.0
2013-04-08 12:55:00,33.89,33.9,33.89,33.9,8700.0,25.3777,25.3852,25.3777,25.3852,8700.0
2013-04-08 13:00:00,33.9,33.9,33.89,33.89,82500.0,25.3852,25.3852,25.3777,25.3777,82500.0
2013-04-08 13:05:00,33.9,33.9,33.86,33.86,48700.0,25.3852,25.3852,25.3552,25.3552,48700.0
2013-04-08 13:10:00,33.87,33.89,33.86,33.87,45700.0,25.3627,25.3777,25.3552,25.3627,45700.0
2013-04-08 13:15:00,33.87,33.89,33.86,33.89,10700.0,25.3627,25.3777,25.3552,25.3777,10700.0
2013-04-08 13:20:00,33.89,33.9,33.88,33.9,14700.0,25.3777,25.3852,25.3702,25.3852,14700.0
2013-04-08 13:25:00,33.9,33.9,33.89,33.9,18600.0,25.3852,25.3852,25.3777,25.3852,18600.0
2013-04-08 13:30:00,33.89,33.9,33.88,33.88,49900.0,25.3777,25.3852,25.3702,25.3702,49900.0
2013-04-08 13:35:00,33.87,33.88,33.84,33.86,14200.0,25.3627,25.3702,25.3403,25.3552,14200.0
2013-04-08 13:40:00,33.86,33.89,33.85,33.88,46500.0,25.3552,25.3777,25.3478,25.3702,46500.0
2013-04-08 13:45:00,33.88,33.9,33.88,33.9,100000.0,25.3702,25.3852,25.3702,25.3852,100000.0
2013-04-08 13:50:00,33.9,33.9,33.89,33.9,32000.0,25.3852,25.3852,25.3777,25.3852,32000.0
2013-04-08 13:55:00,33.9,33.97,33.9,33.96,60600.0,25.3852,25.4376,25.3852,25.4301,60600.0
2013-04-08 14:00:00,33.96,33.97,33.95,33.95,20300.0,25.4301,25.4376,25.4226,25.4226,20300.0
2013-04-08 14:05:00,33.94,33.95,33.93,33.93,30400.0,25.4151,25.4226,25.4077,25.4077,30400.0
2013-04-08 14:10:00,33.93,33.95,33.88,33.88,157700.0,25.4077,25.4226,25.3702,25.3702,157700.0
2013-04-08 14:15:00,33.88,33.9,33.88,33.9,35500.0,25.3702,25.3852,25.3702,25.3852,35500.0
2013-04-08 14:20:00,33.9,33.9,33.89,33.9,32100.0,25.3852,25.3852,25.3777,25.3852,32100.0
2013-04-08 14:25:00,33.9,33.9,33.89,33.9,33600.0,25.3852,25.3852,25.3777,25.3852,33600.0
2013-04-08 14:30:00,33.9,33.9,33.87,33.89,36600.0,25.3852,25.3852,25.3627,25.3777,36600.0
2013-04-08 14:35:00,33.9,33.9,33.89,33.9,12100.0,25.3852,25.3852,25.3777,25.3852,12100.0
2013-04-08 14:40:00,33.9,33.9,33.89,33.9,23300.0,25.3852,25.3852,25.3777,25.3852,23300.0
2013-04-08 14:45:00,33.9,33.93,33.89,33.93,73100.0,25.3852,25.4077,25.3777,25.4077,73100.0
2013-04-08 14:50:00,33.93,33.95,33.92,33.95,49000.0,25.4077,25.4226,25.4002,25.4226,49000.0
2013-04-08 14:55:00,33.95,33.95,33.93,33.95,162700.0,25.4226,25.4226,25.4077,25.4226,162700.0
2013-04-08 15:00:00,33.95,33.95,33.93,33.95,330700.0,25.4226,25.4226,25.4077,25.4226,330700.0
2013-04-08 15:05:00,33.95,34.0,33.94,33.99,178700.0,25.4226,25.4601,25.4151,25.4526,178700.0
2013-04-08 15:10:00,34.0,34.05,33.98,34.03,93200.0,25.4601,25.4975,25.4451,25.4825,93200.0
2013-04-08 15:15:00,34.03,34.03,33.93,33.94,149200.0,25.4825,25.4825,25.4077,25.4151,149200.0
2013-04-08 15:20:00,33.94,33.98,33.94,33.98,19800.0,25.4151,25.4451,25.4151,25.4451,19800.0
2013-04-08 15:25:00,33.98,34.0,33.96,33.97,60700.0,25.4451,25.4601,25.4301,25.4376,60700.0
2013-04-08 15:30:00,33.97,33.97,33.93,33.95,199600.0,25.4376,25.4376,25.4077,25.4226,199600.0
2013-04-08 15:35:00,33.95,33.95,33.93,33.94,55400.0,25.4226,25.4226,25.4077,25.4151,55400.0
2013-04-08 15:40:00,33.94,33.95,33.94,33.95,30000.0,25.4151,25.4226,25.4151,25.4226,30000.0
2013-04-08 15:45:00,33.94,33.95,33.94,33.95,26200.0,25.4151,25.4226,25.4151,25.4226,26200.0
2013-04-08 15:50:00,33.95,33.95,33.94,33.95,122800.0,25.4226,25.4226,25.4151,25.4226,122800.0
2013-04-08 15:55:00,33.94,33.95,33.84,33.94,560400.0,25.4151,25.4226,25.3403,25.4151,560400.0
2013-04-09 09:30:00,34.1,34.26,34.08,34.25,124900.0,25.535,25.6548,25.52,25.6473,124900.0
2013-04-09 09:35:00,34.25,34.43,34.22,34.43,149400.0,25.6473,25.7821,25.6248,25.7821,149400.0
2013-04-09 09:40:00,34.43,34.54,34.43,34.44,108600.0,25.7821,25.8644,25.7821,25.7896,108600.0
2013-04-09 09:45:00,34.44,34.44,34.23,34.25,104700.0,25.7896,25.7896,25.6323,25.6473,104700.0
2013-04-09 09:50:00,34.25,34.25,34.18,34.25,212500.0,25.6473,25.6473,25.5949,25.6473,212500.0
2013-04-09 09:55:00,34.25,34.27,34.21,34.22,253500.0,25.6473,25.6623,25.6173,25.6248,253500.0
2013-04-09 10:00:00,34.23,34.26,34.22,34.24,220700.0,25.6323,25.6548,25.6248,25.6398,220700.0
2013-04-09 10:05:00,34.25,34.25,34.2,34.24,80400.0,25.6473,25.6473,25.6098,25.6398,80400.0
2013-04-09 10:10:00,34.23,34.25,34.19,34.23,64100.0,25.6323,25.6473,25.6024,25.6323,64100.0
2013-04-09 10:15:00,34.24,34.25,34.22,34.23,99500.0,25.6398,25.6473,25.6248,25.6323,99500.0
2013-04-09 10:20:00,34.23,34.25,34.23,34.25,134300.0,25.6323,25.6473,25.6323,25.6473,134300.0
2013-04-09 10:25:00,34.25,34.27,34.24,34.25,194200.0,25.6473,25.6623,25.6398,25.6473,194200.0
2013-04-09 10:30:00,34.25,34.25,34.2,34.21,71000.0,25.6473,25.6473,25.6098,25.6173,71000.0
2013-04-09 10:35:00,34.22,34.22,34.14,34.15,165200.0,25.6248,25.6248,25.5649,25.5724,165200.0
2013-04-09 10:40:00,34.15,34.21,34.15,34.17,197800.0,25.5724,25.6173,25.5724,25.5874,197800.0
2013-04-09 10:45:00,34.17,34.25,34.17,34.24,37600.0,25.5874,25.6473,25.5874,25.6398,37600.0
2013-04-09 10:50:00,34.24,34.25,34.21,34.24,56100.0,25.6398,25.6473,25.6173,25.6398,56100.0
2013-04-09 10:55:00,34.24,34.3,34.23,34.25,152600.0,25.6398,25.6847,25.6323,25.6473,152600.0
2013-04-09 11:00:00,34.25,34.27,34.21,34.26,60900.0,25.6473,25.6623,25.6173,25.6548,60900.0
2013-04-09 11:05:00,34.27,34.35,34.21,34.22,97700.0,25.6623,25.7222,25.6173,25.6248,97700.0
2013-04-09 11:10:00,34.21,34.22,34.16,34.16,29200.0,25.6173,25.6248,25.5799,25.5799,29200.0
2013-04-09 11:15:00,34.16,34.19,34.01,34.01,142800.0,25.5799,25.6024,25.4676,25.4676,142800.0
2013-04-09 11:20:00,34.02,34.09,34.01,34.08,90200.0,25.4751,25.5275,25.4676,25.52,90200.0
2013-04-09 11:25:00,34.08,34.11,34.07,34.09,29400.0,25.52,25.5424,25.5125,25.5275,29400.0
2013-04-09 11:30:00,34.09,34.11,34.07,34.1,29000.0,25.5275,25.5424,25.5125,25.535,29000.0
2013-04-09 11:35:00,34.1,34.16,34.1,34.16,24900.0,25.535,25.5799,25.535,25.5799,24900.0
2013-04-09 11:40:00,34.16,34.23,34.16,34.22,18200.0,25.5799,25.6323,25.5799,25.6248,18200.0
2013-04-09 11:45:00,34.23,34.25,34.23,34.23,30800.0,25.6323,25.6473,25.6323,25.6323,30800.0
2013-04-09 11:50:00,34.23,34.25,34.2,34.22,17600.0,25.6323,25.6473,25.6098,25.6248,17600.0
2013-04-09 11:55:00,34.23,34.25,34.2,34.22,76700.0,25.6323,25.6473,25.6098,25.6248,76700.0
2013-04-09 12:00:00,34.23,34.25,34.21,34.24,89300.0,25.6323,25.6473,25.6173,25.6398,89300.0
2013-04-09 12:05:00,34.24,34.24,34.2,34.21,24500.0,25.6398,25.6398,25.6098,25.6173,24500.0
2013-04-09 12:10:00,34.21,34.23,34.19,34.2,101200.0,25.6173,25.6323,25.6024,25.6098,101200.0
2013-04-09 12:15:00,34.19,34.19,34.11,34.11,31500.0,25.6024,25.6024,25.5424,25.5424,31500.0
2013-04-09 12:20:00,34.12,34.13,34.09,34.13,56900.0,25.5499,25.5574,25.5275,25.5574,56900.0
2013-04-09 12:25:00,34.13,34.17,34.12,34.15,53300.0,25.5574,25.5874,25.5499,25.5724,53300.0
2013-04-09 12:30:00,34.15,34.18,34.14,34.16,41200.0,25.5724,25.5949,25.5649,25.5799,41200.0
2013-04-09 12:35:00,34.16,34.17,34.14,34.16,39700.0,25.5799,25.5874,25.5649,25.5799,39700.0
2013-04-09 12:40:00,34.15,34.17,34.12,34.13,26300.0,25.5724,25.5874,25.5499,25.5574,26300.0
2013-04-09 12:45:00,34.12,34.15,34.11,34.13,28400.0,25.5499,25.5724,25.5424,25.5574,28400.0
2013-04-09 12:50:00,34.13,34.13,34.09,34.09,56300.0,25.5574,25.5574,25.5275,25.5275,56300.0
2013-04-09 12:55:00,34.09,34.15,34.07,34.09,90400.0,25.5275,25.5724,25.5125,25.5275,90400.0
2013-04-09 13:00:00,34.09,34.18,34.09,34.15,116200.0,25.5275,25.5949,25.5275,25.5724,116200.0
2013-04-09 13:05:00,34.16,34.17,34.14,34.16,38700.0,25.5799,25.5874,25.5649,25.5799,38700.0
2013-04-09 13:10:00,34.16,34.16,34.13,34.13,57800.0,25.5799,25.5799,25.5574,25.5574,57800.0
2013-04-09 13:15:00,34.13,34.23,34.13,34.21,42800.0,25.5574,25.6323,25.5574,25.6173,42800.0
2013-04-09 13:20:00,34.22,34.25,34.22,34.24,27200.0,25.6248,25.6473,25.6248,25.6398,27200.0
2013-04-09 13:25:00,34.24,34.25,34.22,34.25,95800.0,25.6398,25.6473,25.6248,25.6473,95800.0
2013-04-09 13:30:00,34.25,34.25,34.19,34.22,65400.0,25.6473,25.6473,25.6024,25.6248,65400.0
2013-04-09 13:35:00,34.22,34.24,34.15,34.18,134900.0,25.6248,25.6398,25.5724,25.5949,134900.0
2013-04-09 13:40:00,34.19,34.19,34.13,34.16,52800.0,25.6024,25.6024,25.5574,25.5799,52800.0
2013-04-09 13:45:00,34.16,34.2,34.16,34.18,61700.0,25.5799,25.6098,25.5799,25.5949,61700.0
2013-04-09 13:50:00,34.18,34.2,34.17,34.19,99200.0,25.5949,25.6098,25.5874,25.6024,99200.0
2013-04-09 13:55:00,34.2,34.23,34.19,34.23,24500.0,25.6098,25.6323,25.6024,25.6323,24500.0
2013-04-09 14:00:00,34.23,34.35,34.23,34.3,494500.0,25.6323,25.7222,25.6323,25.6847,494500.0
2013-04-09 14:05:00,34.31,34.37,34.3,34.3,201600.0,25.6922,25.7371,25.6847,25.6847,201600.0
2013-04-09 14:10:00,34.3,34.33,34.29,34.3,217600.0,25.6847,25.7072,25.6772,25.6847,217600.0
2013-04-09 14:15:00,34.3,34.31,34.28,34.29,161000.0,25.6847,25.6922,25.6697,25.6772,161000.0
2013-04-09 14:20:00,34.29,34.34,34.28,34.29,79900.0,25.6772,25.7147,25.6697,25.6772,79900.0
2013-04-09 14:25:00,34.29,34.31,34.27,34.27,54600.0,25.6772,25.6922,25.6623,25.6623,54600.0
2013-04-09 14:30:00,34.27,34.3,34.24,34.25,116700.0,25.6623,25.6847,25.6398,25.6473,116700.0
2013-04-09 14:35:00,34.24,34.26,34.23,34.26,45500.0,25.6398,25.6548,25.6323,25.6548,45500.0
2013-04-09 14:40:00,34.26,34.34,34.24,34.32,189700.0,25.6548,25.7147,25.6398,25.6997,189700.0
2013-04-09 14:45:00,34.32,34.36,34.29,34.3,208300.0,25.6997,25.7297,25.6772,25.6847,208300.0
2013-04-09 14:50:00,34.3,34.3,34.25,34.25,53600.0,25.6847,25.6847,25.6473,25.6473,53600.0
2013-04-09 14:55:00,34.26,34.3,34.26,34.27,53900.0,25.6548,25.6847,25.6548,25.6623,53900.0
2013-04-09 15:00:00,34.27,34.3,34.23,34.23,67300.0,25.6623,25.6847,25.6323,25.6323,67300.0
2013-04-09 15:05:00,34.23,34.24,34.19,34.2,119400.0,25.6323,25.6398,25.6024,25.6098,119400.0
2013-04-09 15:10:00,34.21,34.21,34.17,34.19,72500.0,25.6173,25.6173,25.5874,25.6024,72500.0
2013-04-09 15:15:00,34.19,34.23,34.18,34.23,81400.0,25.6024,25.6323,25.5949,25.6323,81400.0
2013-04-09 15:20:00,34.23,34.23,34.22,34.22,59700.0,25.6323,25.6323,25.6248,25.6248,59700.0
2013-04-09 15:25:00,34.23,34.23,34.18,34.18,56500.0,25.6323,25.6323,25.5949,25.5949,56500.0
2013-04-09 15:30:00,34.18,34.25,34.18,34.25,87700.0,25.5949,25.6473,25.5949,25.6473,87700.0
2013-04-09 15:35:00,34.25,34.26,34.23,34.25,60200.0,25.6473,25.6548,25.6323,25.6473,60200.0
2013-04-09 15:40:00,34.25,34.27,34.21,34.22,163800.0,25.6473,25.6623,25.6173,25.6248,163800.0
2013-04-09 15:45:00,34.21,34.25,34.19,34.23,212300.0,25.6173,25.6473,25.6024,25.6323,212300.0
2013-04-09 15:50:00,34.23,34.23,34.18,34.2,303900.0,25.6323,25.6323,25.5949,25.6098,303900.0
2013-04-09 15:55:00,34.2,34.21,34.13,34.16,396600.0,25.6098,25.6173,25.5574,25.5799,396600.0
2013-04-10 09:30:00,33.69,33.97,33.65,33.84,200700.0,25.2279,25.4376,25.198,25.3403,200700.0
2013-04-10 09:35:00,33.83,33.96,33.75,33.8,190700.0,25.3328,25.4301,25.2729,25.3103,190700.0
2013-04-10 09:40:00,33.81,33.91,33.79,33.81,95400.0,25.3178,25.3927,25.3028,25.3178,95400.0
2013-04-10 09:45:00,33.81,33.88,33.65,33.67,154800.0,25.3178,25.3702,25.198,25.213,154800.0
2013-04-10 09:50:00,33.68,33.71,33.51,33.58,204200.0,25.2205,25.2429,25.0931,25.1456,204200.0
2013-04-10 09:55:00,33.59,33.73,33.58,33.67,77700.0,25.1531,25.2579,25.1456,25.213,77700.0
2013-04-10 10:00:00,33.67,33.75,33.63,33.72,129500.0,25.213,25.2729,25.183,25.2504,129500.0
2013-04-10 10:05:00,33.72,34.04,33.72,34.02,193800.0,25.2504,25.49,25.2504,25.4751,193800.0
2013-04-10 10:10:00,34.02,34.04,33.89,33.9,93200.0,25.4751,25.49,25.3777,25.3852,93200.0
2013-04-10 10:15:00,33.91,33.98,33.87,33.87,23200.0,25.3927,25.4451,25.3627,25.3627,23200.0
2013-04-10 10:20:00,33.87,33.87,33.81,33.86,70700.0,25.3627,25.3627,25.3178,25.3552,70700.0
2013-04-10 10:25:00,33.86,33.87,33.83,33.86,35300.0,25.3552,25.3627,25.3328,25.3552,35300.0
2013-04-10 10:30:00,33.85,34.0,33.85,33.95,92200.0,25.3478,25.4601,25.3478,25.4226,92200.0
2013-04-10 10:35:00,33.95,33.95,33.9,33.9,71400.0,25.4226,25.4226,25.3852,25.3852,71400.0
2013-04-10 10:40:00,33.9,33.96,33.87,33.94,69000.0,25.3852,25.4301,25.3627,25.4151,69000.0
2013-04-10 10:45:00,33.93,33.94,33.9,33.93,58300.0,25.4077,25.4151,25.3852,25.4077,58300.0
2013-04-10 10:50:00,33.93,33.95,33.91,33.95,35900.0,25.4077,25.4226,25.3927,25.4226,35900.0
2013-04-10 10:55:00,33.96,34.04,33.96,34.02,58100.0,25.4301,25.49,25.4301,25.4751,58100.0
2013-04-10 11:00:00,34.03,34.06,33.96,34.02,280500.0,25.4825,25.505,25.4301,25.4751,280500.0
2013-04-10 11:05:00,34.02,34.02,33.93,34.0,217000.0,25.4751,25.4751,25.4077,25.4601,217000.0
2013-04-10 11:10:00,34.0,34.05,33.99,34.01,74500.0,25.4601,25.4975,25.4526,25.4676,74500.0
2013-04-10 11:15:00,34.01,34.05,33.96,34.05,79400.0,25.4676,25.4975,25.4301,25.4975,79400.0
2013-04-10 11:20:00,34.05,34.05,33.93,33.96,264800.0,25.4975,25.4975,25.4077,25.4301,264800.0
2013-04-10 11:25:00,33.95,34.01,33.94,33.97,149700.0,25.4226,25.4676,25.4151,25.4376,149700.0
2013-04-10 11:30:00,33.97,34.0,33.89,33.93,58800.0,25.4376,25.4601,25.3777,25.4077,58800.0
2013-04-10 11:35:00,33.93,33.97,33.93,33.94,80900.0,25.4077,25.4376,25.4077,25.4151,80900.0
2013-04-10 11:40:00,33.93,34.01,33.93,33.96,165400.0,25.4077,25.4676,25.4077,25.4301,165400.0
2013-04-10 11:45:00,33.96,34.0,33.93,33.99,75800.0,25.4301,25.4601,25.4077,25.4526,75800.0
2013-04-10 11:50:00,33.99,34.01,33.95,33.95,52700.0,25.4526,25.4676,25.4226,25.4226,52700.0
2013-04-10 11:55:00,33.96,34.0,33.96,34.0,19400.0,25.4301,25.4601,25.4301,25.4601,19400.0
2013-04-10 12:00:00,34.0,34.04,33.97,34.0,61600.0,25.4601,25.49,25.4376,25.4601,61600.0
2013-04-10 12:05:00,34.0,34.03,33.98,34.0,41900.0,25.4601,25.4825,25.4451,25.4601,41900.0
2013-04-10 12:10:00,34.0,34.01,33.97,33.97,42100.0,25.4601,25.4676,25.4376,25.4376,42100.0
2013-04-10 12:15:00,33.97,34.02,33.95,34.02,85500.0,25.4376,25.4751,25.4226,25.4751,85500.0
2013-04-10 12:20:00,34.02,34.03,34.0,34.01,177200.0,25.4751,25.4825,25.4601,25.4676,177200.0
2013-04-10 12:25:00,34.01,34.01,33.96,33.97,46800.0,25.4676,25.4676,25.4301,25.4376,46800.0
2013-04-10 12:30:00,33.97,34.01,33.97,34.01,52800.0,25.4376,25.4676,25.4376,25.4676,52800.0
2013-04-10 12:35:00,34.01,34.14,34.01,34.14,67100.0,25.4676,25.5649,25.4676,25.5649,67100.0
2013-04-10 12:40:00,34.13,34.2,34.11,34.2,35700.0,25.5574,25.6098,25.5424,25.6098,35700.0
2013-04-10 12:45:00,34.2,34.22,34.16,34.16,69400.0,25.6098,25.6248,25.5799,25.5799,69400.0
2013-04-10 12:50:00,34.16,34.18,34.14,34.14,166600.0,25.5799,25.5949,25.5649,25.5649,166600.0
2013-04-10 12:55:00,34.15,34.16,34.13,34.14,71700.0,25.5724,25.5799,25.5574,25.5649,71700.0
2013-04-10 13:00:00,34.15,34.15,34.13,34.13,20500.0,25.5724,25.5724,25.5574,25.5574,20500.0
2013-04-10 13:05:00,34.13,34.14,34.13,34.14,16900.0,25.5574,25.5649,25.5574,25.5649,16900.0
2013-04-10 13:10:00,34.14,34.14,34.07,34.09,367700.0,25.5649,25.5649,25.5125,25.5275,367700.0
2013-04-10 13:15:00,34.09,34.13,34.09,34.12,178700.0,25.5275,25.5574,25.5275,25.5499,178700.0
2013-04-10 13:20:00,34.11,34.13,34.08,34.12,90700.0,25.5424,25.5574,25.52,25.5499,90700.0
2013-04-10 13:25:00,34.11,34.12,34.08,34.11,81900.0,25.5424,25.5499,25.52,25.5424,81900.0
2013-04-10 13:30:00,34.12,34.12,34.08,34.09,96800.0,25.5499,25.5499,25.52,25.5275,96800.0
2013-04-10 13:35:00,34.09,34.09,34.03,34.04,67500.0,25.5275,25.5275,25.4825,25.49,67500.0
2013-04-10 13:40:00,34.05,34.06,33.99,34.0,112600.0,25.4975,25.505,25.4526,25.4601,112600.0
2013-04-10 13:45:00,34.0,34.01,33.94,33.95,82000.0,25.4601,25.4676,25.4151,25.4226,82000.0
2013-04-10 13:50:00,33.95,33.98,33.91,33.98,32600.0,25.4226,25.4451,25.3927,25.4451,32600.0
2013-04-10 13:55:00,33.98,33.99,33.96,33.97,76400.0,25.4451,25.4526,25.4301,25.4376,76400.0
2013-04-10 14:00:00,33.97,33.97,33.86,33.93,116100.0,25.4376,25.4376,25.3552,25.4077,116100.0
2013-04-10 14:05:00,33.93,34.02,33.92,34.0,74800.0,25.4077,25.4751,25.4002,25.4601,74800.0
2013-04-10 14:10:00,34.01,34.01,33.99,34.0,68700.0,25.4676,25.4676,25.4526,25.4601,68700.0
2013-04-10 14:15:00,34.0,34.03,33.99,34.0,34700.0,25.4601,25.4825,25.4526,25.4601,34700.0
2013-04-10 14:20:00,33.99,33.99,33.76,33.76,137000.0,25.4526,25.4526,25.2804,25.2804,137000.0
2013-04-10 14:25:00,33.76,33.76,33.63,33.66,111100.0,25.2804,25.2804,25.183,25.2055,111100.0
2013-04-10 14:30:00,33.67,33.73,33.66,33.67,163900.0,25.213,25.2579,25.2055,25.213,163900.0
2013-04-10 14:35:00,33.66,33.66,33.55,33.64,175200.0,25.2055,25.2055,25.1231,25.1905,175200.0
2013-04-10 14:40:00,33.64,33.79,33.63,33.73,184800.0,25.1905,25.3028,25.183,25.2579,184800.0
2013-04-10 14:45:00,33.72,33.79,33.7,33.74,54200.0,25.2504,25.3028,25.2354,25.2654,54200.0
2013-04-10 14:50:00,33.75,33.8,33.74,33.78,52000.0,25.2729,25.3103,25.2654,25.2953,52000.0
2013-04-10 14:55:00,33.77,33.79,33.74,33.76,105900.0,25.2878,25.3028,25.2654,25.2804,105900.0
2013-04-10 15:00:00,33.77,33.8,33.74,33.74,83300.0,25.2878,25.3103,25.2654,25.2654,83300.0
2013-04-10 15:05:00,33.74,33.78,33.71,33.74,117900.0,25.2654,25.2953,25.2429,25.2654,117900.0
2013-04-10 15:10:00,33.74,33.75,33.64,33.71,209000.0,25.2654,25.2729,25.1905,25.2429,209000.0
2013-04-10 15:15:00,33.71,33.78,33.71,33.77,37800.0,25.2429,25.2953,25.2429,25.2878,37800.0
2013-04-10 15:20:00,33.77,33.79,33.72,33.73,59900.0,25.2878,25.3028,25.2504,25.2579,59900.0
2013-04-10 15:25:00,33.73,33.75,33.71,33.73,67300.0,25.2579,25.2729,25.2429,25.2579,67300.0
2013-04-10 15:30:00,33.72,33.73,33.65,33.66,163600.0,25.2504,25.2579,25.198,25.2055,163600.0
2013-04-10 15:35:00,33.66,33.71,33.66,33.68,125700.0,25.2055,25.2429,25.2055,25.2205,125700.0
2013-04-10 15:40:00,33.69,33.72,33.59,33.69,330700.0,25.2279,25.2504,25.1531,25.2279,330700.0
2013-04-10 15:45:00,33.7,33.7,33.65,33.65,131000.0,25.2354,25.2354,25.198,25.198,131000.0
2013-04-10 15:50:00,33.65,33.68,33.64,33.65,168100.0,25.198,25.2205,25.1905,25.198,168100.0
2013-04-10 15:55:00,33.65,33.69,33.62,33.64,338100.0,25.198,25.2279,25.1755,25.1905,338100.0
2013-04-11 09:30:00,33.59,33.61,33.25,33.46,126600.0,25.1531,25.168,24.8985,25.0557,126600.0
2013-04-11 09:35:00,33.47,33.51,33.33,33.37,133600.0,25.0632,25.0931,24.9584,24.9883,133600.0
2013-04-11 09:40:00,33.38,33.43,33.32,33.42,334800.0,24.9958,25.0332,24.9509,25.0258,334800.0
2013-04-11 09:45:00,33.41,33.52,33.39,33.43,192700.0,25.0183,25.1006,25.0033,25.0332,192700.0
2013-04-11 09:50:00,33.42,33.47,33.4,33.44,31200.0,25.0258,25.0632,25.0108,25.0407,31200.0
2013-04-11 09:55:00,33.45,33.48,33.33,33.39,159100.0,25.0482,25.0707,24.9584,25.0033,159100.0
2013-04-11 10:00:00,33.39,33.45,33.36,33.43,73200.0,25.0033,25.0482,24.9808,25.0332,73200.0
2013-04-11 10:05:00,33.42,33.5,33.38,33.49,48900.0,25.0258,25.0857,24.9958,25.0782,48900.0
2013-04-11 10:10:00,33.5,33.51,33.44,33.44,49100.0,25.0857,25.0931,25.0407,25.0407,49100.0
2013-04-11 10:15:00,33.44,33.45,33.38,33.39,43100.0,25.0407,25.0482,24.9958,25.0033,43100.0
2013-04-11 10:20:00,33.39,33.43,33.39,33.43,114000.0,25.0033,25.0332,25.0033,25.0332,114000.0
2013-04-11 10:25:00,33.42,33.45,33.35,33.35,265700.0,25.0258,25.0482,24.9733,24.9733,265700.0
2013-04-11 10:30:00,33.36,33.43,33.34,33.34,127900.0,24.9808,25.0332,24.9658,24.9658,127900.0
2013-04-11 10:35:00,33.34,33.38,33.28,33.36,259500.0,24.9658,24.9958,24.9209,24.9808,259500.0
2013-04-11 10:40:00,33.36,33.38,33.34,33.38,81100.0,24.9808,24.9958,24.9658,24.9958,81100.0
2013-04-11 10:45:00,33.38,33.38,33.35,33.36,67900.0,24.9958,24.9958,24.9733,24.9808,67900.0
2013-04-11 10:50:00,33.37,33.39,33.35,33.39,87500.0,24.9883,25.0033,24.9733,25.0033,87500.0
2013-04-11 10:55:00,33.39,33.39,33.33,33.38,89300.0,25.0033,25.0033,24.9584,24.9958,89300.0
2013-04-11 11:00:00,33.38,33.39,33.36,33.39,61200.0,24.9958,25.0033,24.9808,25.0033,61200.0
2013-04-11 11:05:00,33.39,33.41,33.38,33.39,59900.0,25.0033,25.0183,24.9958,25.0033,59900.0
2013-04-11 11:10:00,33.39,33.44,33.38,33.41,83000.0,25.0033,25.0407,24.9958,25.0183,83000.0
2013-04-11 11:15:00,33.41,33.45,33.4,33.45,113500.0,25.0183,25.0482,25.0108,25.0482,113500.0
2013-04-11 11:20:00,33.45,33.47,33.44,33.44,69400.0,25.0482,25.0632,25.0407,25.0407,69400.0
2013-04-11 11:25:00,33.45,33.49,33.45,33.45,118500.0,25.0482,25.0782,25.0482,25.0482,118500.0
2013-04-11 11:30:00,33.46,33.5,33.44,33.49,38500.0,25.0557,25.0857,25.0407,25.0782,38500.0
2013-04-11 11:35:00,33.49,33.51,33.45,33.45,98100.0,25.0782,25.0931,25.0482,25.0482,98100.0
2013-04-11 11:40:00,33.45,33.45,33.4,33.4,140800.0,25.0482,25.0482,25.0108,25.0108,140800.0
2013-04-11 11:45:00,33.4,33.41,33.38,33.39,111300.0,25.0108,25.0183,24.9958,25.0033,111300.0
2013-04-11 11:50:00,33.39,33.43,33.39,33.43,84000.0,25.0033,25.0332,25.0033,25.0332,84000.0
2013-04-11 11:55:00,33.43,33.45,33.42,33.44,19400.0,25.0332,25.0482,25.0258,25.0407,19400.0
2013-04-11 12:00:00,33.44,33.44,33.4,33.4,58800.0,25.0407,25.0407,25.0108,25.0108,58800.0
2013-04-11 12:05:00,33.39,33.47,33.39,33.43,84100.0,25.0033,25.0632,25.0033,25.0332,84100.0
2013-04-11 12:10:00,33.43,33.43,33.41,33.43,35300.0,25.0332,25.0332,25.0183,25.0332,35300.0
2013-04-11 12:15:00,33.43,33.43,33.39,33.4,26400.0,25.0332,25.0332,25.0033,25.0108,26400.0
2013-04-11 12:20:00,33.39,33.41,33.34,33.36,61000.0,25.0033,25.0183,24.9658,24.9808,61000.0
2013-04-11 12:25:00,33.35,33.36,33.29,33.31,81800.0,24.9733,24.9808,24.9284,24.9434,81800.0
2013-04-11 12:30:00,33.31,33.36,33.3,33.36,53800.0,24.9434,24.9808,24.9359,24.9808,53800.0
2013-04-11 12:35:00,33.36,33.41,33.36,33.38,84100.0,24.9808,25.0183,24.9808,24.9958,84100.0
2013-04-11 12:40:00,33.39,33.4,33.36,33.4,31700.0,25.0033,25.0108,24.9808,25.0108,31700.0
2013-04-11 12:45:00,33.4,33.41,33.33,33.34,60100.0,25.0108,25.0183,24.9584,24.9658,60100.0
2013-04-11 12:50:00,33.33,33.35,33.32,33.35,18500.0,24.9584,24.9733,24.9509,24.9733,18500.0
2013-04-11 12:55:00,33.34,33.36,33.33,33.33,59900.0,24.9658,24.9808,24.9584,24.9584,59900.0
2013-04-11 13:00:00,33.34,33.39,33.34,33.39,97400.0,24.9658,25.0033,24.9658,25.0033,97400.0
2013-04-11 13:05:00,33.39,33.4,33.32,33.34,24400.0,25.0033,25.0108,24.9509,24.9658,24400.0
2013-04-11 13:10:00,33.34,33.35,33.31,33.33,44200.0,24.9658,24.9733,24.9434,24.9584,44200.0
2013-04-11 13:15:00,33.33,33.33,33.23,33.25,95400.0,24.9584,24.9584,24.8835,24.8985,95400.0
2013-04-11 13:20:00,33.24,33.24,33.22,33.23,20100.0,24.891,24.891,24.876,24.8835,20100.0
2013-04-11 13:25:00,33.23,33.24,33.16,33.16,63800.0,24.8835,24.891,24.8311,24.8311,63800.0
2013-04-11 13:30:00,33.17,33.19,33.16,33.17,52300.0,24.8385,24.8535,24.8311,24.8385,52300.0
2013-04-11 13:35:00,33.18,33.22,33.16,33.21,55700.0,24.846,24.876,24.8311,24.8685,55700.0
2013-04-11 13:40:00,33.2,33.21,33.16,33.16,66900.0,24.861,24.8685,24.8311,24.8311,66900.0
2013-04-11 13:45:00,33.16,33.21,33.16,33.21,57400.0,24.8311,24.8685,24.8311,24.8685,57400.0
2013-04-11 13:50:00,33.2,33.21,33.16,33.17,89900.0,24.861,24.8685,24.8311,24.8385,89900.0
2013-04-11 13:55:00,33.17,33.17,33.12,33.14,75700.0,24.8385,24.8385,24.8011,24.8161,75700.0
2013-04-11 14:00:00,33.14,33.19,33.14,33.16,77700.0,24.8161,24.8535,24.8161,24.8311,77700.0
2013-04-11 14:05:00,33.15,33.17,33.12,33.12,100900.0,24.8236,24.8385,24.8011,24.8011,100900.0
2013-04-11 14:10:00,33.12,33.15,33.11,33.15,147200.0,24.8011,24.8236,24.7936,24.8236,147200.0
2013-04-11 14:15:00,33.15,33.35,33.15,33.35,110100.0,24.8236,24.9733,24.8236,24.9733,110100.0
2013-04-11 14:20:00,33.34,33.45,33.34,33.44,104000.0,24.9658,25.0482,24.9658,25.0407,104000.0
2013-04-11 14:25:00,33.43,33.44,33.37,33.38,59300.0,25.0332,25.0407,24.9883,24.9958,59300.0
2013-04-11 14:30:00,33.38,33.41,33.38,33.4,51800.0,24.9958,25.0183,24.9958,25.0108,51800.0
2013-04-11 14:35:00,33.39,33.41,33.39,33.4,115800.0,25.0033,25.0183,25.0033,25.0108,115800.0
2013-04-11 14:40:00,33.41,33.46,33.4,33.4,231200.0,25.0183,25.0557,25.0108,25.0108,231200.0
2013-04-11 14:45:00,33.4,33.44,33.4,33.43,125800.0,25.0108,25.0407,25.0108,25.0332,125800.0
2013-04-11 14:50:00,33.43,33.43,33.37,33.39,104500.0,25.0332,25.0332,24.9883,25.0033,104500.0
2013-04-11 14:55:00,33.39,33.43,33.38,33.41,276000.0,25.0033,25.0332,24.9958,25.0183,276000.0
2013-04-11 15:00:00,33.41,33.42,33.39,33.4,226600.0,25.0183,25.0258,25.0033,25.0108,226600.0
2013-04-11 15:05:00,33.4,33.51,33.38,33.48,153900.0,25.0108,25.0931,24.9958,25.0707,153900.0
2013-04-11 15:10:00,33.48,33.56,33.48,33.5,230500.0,25.0707,25.1306,25.0707,25.0857,230500.0
2013-04-11 15:15:00,33.5,33.53,33.47,33.52,182000.0,25.0857,25.1081,25.0632,25.1006,182000.0
2013-04-11 15:20:00,33.52,33.53,33.48,33.5,139200.0,25.1006,25.1081,25.0707,25.0857,139200.0
2013-04-11 15:25:00,33.5,33.5,33.47,33.5,66600.0,25.0857,25.0857,25.0632,25.0857,66600.0
2013-04-11 15:30:00,33.5,33.5,33.48,33.5,134000.0,25.0857,25.0857,25.0707,25.0857,134000.0
2013-04-11 15:35:00,33.5,33.5,33.48,33.5,168300.0,25.0857,25.0857,25.0707,25.0857,168300.0
2013-04-11 15:40:00,33.49,33.5,33.42,33.46,98400.0,25.0782,25.0857,25.0258,25.0557,98400.0
2013-04-11 15:45:00,33.47,33.5,33.47,33.5,34800.0,25.0632,25.0857,25.0632,25.0857,34800.0
2013-04-11 15:50:00,33.49,33.51,33.48,33.5,179600.0,25.0782,25.0931,25.0707,25.0857,179600.0
2013-04-11 15:55:00,33.5,33.51,33.43,33.48,355700.0,25.0857,25.0931,25.0332,25.0707,355700.0
2013-04-12 09:30:00,33.48,33.6,33.23,33.55,132800.0,25.0707,25.1605,24.8835,25.1231,132800.0
2013-04-12 09:35:00,33.55,33.65,33.55,33.64,45900.0,25.1231,25.198,25.1231,25.1905,45900.0
2013-04-12 09:40:00,33.64,33.65,33.53,33.61,54000.0,25.1905,25.198,25.1081,25.168,54000.0
2013-04-12 09:45:00,33.62,33.62,33.52,33.52,35900.0,25.1755,25.1755,25.1006,25.1006,35900.0
2013-04-12 09:50:00,33.52,33.65,33.52,33.62,99400.0,25.1006,25.198,25.1006,25.1755,99400.0
2013-04-12 09:55:00,33.62,33.65,33.6,33.64,89000.0,25.1755,25.198,25.1605,25.1905,89000.0
2013-04-12 10:00:00,33.65,33.65,33.57,33.59,103700.0,25.198,25.198,25.1381,25.1531,103700.0
2013-04-12 10:05:00,33.58,33.6,33.55,33.55,40700.0,25.1456,25.1605,25.1231,25.1231,40700.0
2013-04-12 10:10:00,33.55,33.68,33.55,33.67,122000.0,25.1231,25.2205,25.1231,25.213,122000.0
2013-04-12 10:15:00,33.68,33.76,33.68,33.7,227600.0,25.2205,25.2804,25.2205,25.2354,227600.0
2013-04-12 10:20:00,33.7,33.76,33.69,33.74,239700.0,25.2354,25.2804,25.2279,25.2654,239700.0
2013-04-12 10:25:00,33.73,33.77,33.71,33.76,74300.0,25.2579,25.2878,25.2429,25.2804,74300.0
2013-04-12 10:30:00,33.75,33.76,33.64,33.67,93300.0,25.2729,25.2804,25.1905,25.213,93300.0
2013-04-12 10:35:00,33.66,33.66,33.58,33.63,69900.0,25.2055,25.2055,25.1456,25.183,69900.0
2013-04-12 10:40:00,33.63,33.66,33.61,33.64,93200.0,25.183,25.2055,25.168,25.1905,93200.0
2013-04-12 10:45:00,33.65,33.68,33.6,33.64,196200.0,25.198,25.2205,25.1605,25.1905,196200.0
2013-04-12 10:50:00,33.64,33.7,33.62,33.65,119900.0,25.1905,25.2354,25.1755,25.198,119900.0
2013-04-12 10:55:00,33.64,33.66,33.6,33.65,27700.0,25.1905,25.2055,25.1605,25.198,27700.0
2013-04-12 11:00:00,33.64,33.71,33.64,33.7,143400.0,25.1905,25.2429,25.1905,25.2354,143400.0
2013-04-12 11:05:00,33.7,33.72,33.68,33.7,140800.0,25.2354,25.2504,25.2205,25.2354,140800.0
2013-04-12 11:10:00,33.7,33.72,33.69,33.69,62900.0,25.2354,25.2504,25.2279,25.2279,62900.0
2013-04-12 11:15:00,33.7,33.7,33.65,33.65,46300.0,25.2354,25.2354,25.198,25.198,46300.0
2013-04-12 11:20:00,33.65,33.69,33.62,33.68,51500.0,25.198,25.2279,25.1755,25.2205,51500.0
2013-04-12 11:25:00,33.69,33.72,33.67,33.7,95100.0,25.2279,25.2504,25.213,25.2354,95100.0
2013-04-12 11:30:00,33.71,33.72,33.7,33.72,9900.0,25.2429,25.2504,25.2354,25.2504,9900.0
2013-04-12 11:35:00,33.71,33.73,33.7,33.7,74600.0,25.2429,25.2579,25.2354,25.2354,74600.0
2013-04-12 11:40:00,33.7,33.71,33.7,33.71,26000.0,25.2354,25.2429,25.2354,25.2429,26000.0
2013-04-12 11:45:00,33.7,33.73,33.7,33.73,42600.0,25.2354,25.2579,25.2354,25.2579,42600.0
2013-04-12 11:50:00,33.73,33.8,33.72,33.8,180600.0,25.2579,25.3103,25.2504,25.3103,180600.0
2013-04-12 11:55:00,33.8,33.8,33.78,33.8,52900.0,25.3103,25.3103,25.2953,25.3103,52900.0
2013-04-12 12:00:00,33.8,33.84,33.79,33.84,72600.0,25.3103,25.3403,25.3028,25.3403,72600.0
2013-04-12 12:05:00,33.84,33.91,33.84,33.89,247500.0,25.3403,25.3927,25.3403,25.3777,247500.0
2013-04-12 12:10:00,33.9,33.91,33.87,33.9,29600.0,25.3852,25.3927,25.3627,25.3852,29600.0
2013-04-12 12:15:00,33.91,33.93,33.9,33.91,32000.0,25.3927,25.4077,25.3852,25.3927,32000.0
2013-04-12 12:20:00,33.91,33.92,33.89,33.91,69400.0,25.3927,25.4002,25.3777,25.3927,69400.0
2013-04-12 12:25:00,33.92,33.95,33.91,33.94,98800.0,25.4002,25.4226,25.3927,25.4151,98800.0
2013-04-12 12:30:00,33.95,34.06,33.94,34.05,337800.0,25.4226,25.505,25.4151,25.4975,337800.0
2013-04-12 12:35:00,34.05,34.15,34.03,34.14,374100.0,25.4975,25.5724,25.4825,25.5649,374100.0
2013-04-12 12:40:00,34.15,34.24,34.11,34.23,206300.0,25.5724,25.6398,25.5424,25.6323,206300.0
2013-04-12 12:45:00,34.23,34.28,34.22,34.26,121400.0,25.6323,25.6697,25.6248,25.6548,121400.0
2013-04-12 12:50:00,34.25,34.26,34.19,34.23,64900.0,25.6473,25.6548,25.6024,25.6323,64900.0
2013-04-12 12:55:00,34.24,34.28,34.18,34.19,112600.0,25.6398,25.6697,25.5949,25.6024,112600.0
2013-04-12 13:00:00,34.19,34.19,34.1,34.13,238600.0,25.6024,25.6024,25.535,25.5574,238600.0
2013-04-12 13:05:00,34.14,34.21,34.14,34.2,200800.0,25.5649,25.6173,25.5649,25.6098,200800.0
2013-04-12 13:10:00,34.2,34.29,34.19,34.28,127900.0,25.6098,25.6772,25.6024,25.6697,127900.0
2013-04-12 13:15:00,34.28,34.34,34.28,34.34,141300.0,25.6697,25.7147,25.6697,25.7147,141300.0
2013-04-12 13:20:00,34.34,34.43,34.26,34.41,256700.0,25.7147,25.7821,25.6548,25.7671,256700.0
2013-04-12 13:25:00,34.41,34.48,34.39,34.48,242600.0,25.7671,25.8195,25.7521,25.8195,242600.0
2013-04-12 13:30:00,34.48,34.76,34.48,34.58,359000.0,25.8195,26.0292,25.8195,25.8944,359000.0
2013-04-12 13:35:00,34.58,34.62,34.5,34.51,116600.0,25.8944,25.9243,25.8345,25.842,116600.0
2013-04-12 13:40:00,34.51,34.69,34.44,34.68,133600.0,25.842,25.9768,25.7896,25.9693,133600.0
2013-04-12 13:45:00,34.68,34.91,34.65,34.91,196100.0,25.9693,26.1415,25.9468,26.1415,196100.0
2013-04-12 13:50:00,34.92,35.24,34.81,35.14,630300.0,26.149,26.3886,26.0666,26.3137,630300.0
2013-04-12 13:55:00,35.15,36.16,35.09,35.87,1472600.0,26.3212,27.0775,26.2763,26.8604,1472600.0
2013-04-12 14:00:00,35.87,35.93,34.8,34.87,1677400.0,26.8604,26.9053,26.0591,26.1116,1677400.0
2013-04-12 14:05:00,34.88,35.19,34.87,35.16,604300.0,26.119,26.3512,26.1116,26.3287,604300.0
2013-04-12 14:10:00,35.16,35.22,35.01,35.16,450200.0,26.3287,26.3736,26.2164,26.3287,450200.0
2013-04-12 14:15:00,35.16,35.22,35.02,35.06,343700.0,26.3287,26.3736,26.2239,26.2538,343700.0
2013-04-12 14:20:00,35.06,35.38,35.06,35.13,457000.0,26.2538,26.4935,26.2538,26.3062,457000.0
2013-04-12 14:25:00,35.13,35.14,34.91,34.95,233000.0,26.3062,26.3137,26.1415,26.1715,233000.0
2013-04-12 14:30:00,34.95,34.95,34.73,34.81,407100.0,26.1715,26.1715,26.0067,26.0666,407100.0
2013-04-12 14:35:00,34.81,34.95,34.74,34.93,287800.0,26.0666,26.1715,26.0142,26.1565,287800.0
2013-04-12 14:40:00,34.94,35.19,34.93,35.15,327600.0,26.164,26.3512,26.1565,26.3212,327600.0
2013-04-12 14:45:00,35.14,35.22,35.04,35.04,155200.0,26.3137,26.3736,26.2389,26.2389,155200.0
2013-04-12 14:50:00,35.03,35.15,35.02,35.06,131000.0,26.2314,26.3212,26.2239,26.2538,131000.0
2013-04-12 14:55:00,35.06,35.15,34.98,35.14,164500.0,26.2538,26.3212,26.1939,26.3137,164500.0
2013-04-12 15:00:00,35.13,35.26,35.11,35.13,251500.0,26.3062,26.4036,26.2913,26.3062,251500.0
2013-04-12 15:05:00,35.13,35.2,35.1,35.13,200800.0,26.3062,26.3587,26.2838,26.3062,200800.0
2013-04-12 15:10:00,35.14,35.25,35.07,35.25,166500.0,26.3137,26.3961,26.2613,26.3961,166500.0
2013-04-12 15:15:00,35.25,35.47,35.14,35.4,364100.0,26.3961,26.5608,26.3137,26.5084,364100.0
2013-04-12 15:20:00,35.4,35.54,35.36,35.4,362200.0,26.5084,26.6133,26.4785,26.5084,362200.0
2013-04-12 15:25:00,35.4,35.66,35.38,35.61,338100.0,26.5084,26.7031,26.4935,26.6657,338100.0
2013-04-12 15:30:00,35.6,35.77,35.53,35.75,427300.0,26.6582,26.7855,26.6058,26.7705,427300.0
2013-04-12 15:35:00,35.76,35.76,35.56,35.74,336000.0,26.778,26.778,26.6282,26.763,336000.0
2013-04-12 15:40:00,35.74,35.75,35.51,35.55,263700.0,26.763,26.7705,26.5908,26.6208,263700.0
2013-04-12 15:45:00,35.54,35.66,35.52,35.54,324400.0,26.6133,26.7031,26.5983,26.6133,324400.0
2013-04-12 15:50:00,35.54,35.57,35.39,35.45,462500.0,26.6133,26.6357,26.5009,26.5459,462500.0
2013-04-12 15:55:00,35.45,35.51,35.37,35.45,578900.0,26.5459,26.5908,26.486,26.5459,578900.0
2013-04-15 09:30:00,35.25,35.26,35.11,35.25,138600.0,26.3961,26.4036,26.2913,26.3961,138600.0
2013-04-15 09:35:00,35.25,35.68,35.22,35.64,252000.0,26.3961,26.7181,26.3736,26.6881,252000.0
2013-04-15 09:40:00,35.63,35.75,35.58,35.7,227500.0,26.6807,26.7705,26.6432,26.7331,227500.0
2013-04-15 09:45:00,35.73,35.83,35.45,35.5,190400.0,26.7555,26.8304,26.5459,26.5833,190400.0
2013-04-15 09:50:00,35.51,35.55,35.39,35.5,92100.0,26.5908,26.6208,26.5009,26.5833,92100.0
2013-04-15 09:55:00,35.5,35.52,35.37,35.49,95900.0,26.5833,26.5983,26.486,26.5758,95900.0
2013-04-15 10:00:00,35.5,35.51,35.26,35.27,138500.0,26.5833,26.5908,26.4036,26.4111,138500.0
2013-04-15 10:05:00,35.27,35.3,35.11,35.12,135200.0,26.4111,26.4335,26.2913,26.2988,135200.0
2013-04-15 10:10:00,35.13,35.15,35.08,35.1,124600.0,26.3062,26.3212,26.2688,26.2838,124600.0
2013-04-15 10:15:00,35.1,35.12,35.03,35.05,147600.0,26.2838,26.2988,26.2314,26.2463,147600.0
2013-04-15 10:20:00,35.05,35.12,35.04,35.1,131900.0,26.2463,26.2988,26.2389,26.2838,131900.0
2013-04-15 10:25:00,35.09,35.24,35.07,35.19,88800.0,26.2763,26.3886,26.2613,26.3512,88800.0
2013-04-15 10:30:00,35.19,35.19,35.11,35.12,59300.0,26.3512,26.3512,26.2913,26.2988,59300.0
2013-04-15 10:35:00,35.11,35.12,34.89,34.91,129300.0,26.2913,26.2988,26.1265,26.1415,129300.0
2013-04-15 10:40:00,34.91,35.16,34.91,35.16,58000.0,26.1415,26.3287,26.1415,26.3287,58000.0
2013-04-15 10:45:00,35.16,35.31,35.14,35.29,124200.0,26.3287,26.441,26.3137,26.4261,124200.0
2013-04-15 10:50:00,35.28,35.32,35.22,35.26,67100.0,26.4186,26.4485,26.3736,26.4036,67100.0
2013-04-15 10:55:00,35.27,35.31,35.22,35.31,50900.0,26.4111,26.441,26.3736,26.441,50900.0
2013-04-15 11:00:00,35.3,35.3,35.22,35.22,168100.0,26.4335,26.4335,26.3736,26.3736,168100.0
2013-04-15 11:05:00,35.22,35.29,35.22,35.27,66000.0,26.3736,26.4261,26.3736,26.4111,66000.0
2013-04-15 11:10:00,35.27,35.27,35.17,35.23,91500.0,26.4111,26.4111,26.3362,26.3811,91500.0
2013-04-15 11:15:00,35.23,35.29,35.19,35.26,43200.0,26.3811,26.4261,26.3512,26.4036,43200.0
2013-04-15 11:20:00,35.27,35.44,35.27,35.37,57600.0,26.4111,26.5384,26.4111,26.486,57600.0
2013-04-15 11:25:00,35.37,35.43,35.35,35.39,66600.0,26.486,26.5309,26.471,26.5009,66600.0
2013-04-15 11:30:00,35.39,35.46,35.39,35.45,72100.0,26.5009,26.5534,26.5009,26.5459,72100.0
2013-04-15 11:35:00,35.45,35.52,35.45,35.5,85900.0,26.5459,26.5983,26.5459,26.5833,85900.0
2013-04-15 11:40:00,35.5,35.54,35.48,35.53,106700.0,26.5833,26.6133,26.5683,26.6058,106700.0
2013-04-15 11:45:00,35.54,35.54,35.39,35.4,65800.0,26.6133,26.6133,26.5009,26.5084,65800.0
2013-04-15 11:50:00,35.4,35.41,35.21,35.22,36700.0,26.5084,26.5159,26.3662,26.3736,36700.0
2013-04-15 11:55:00,35.2,35.26,35.2,35.22,67300.0,26.3587,26.4036,26.3587,26.3736,67300.0
2013-04-15 12:00:00,35.21,35.23,34.91,34.99,219500.0,26.3662,26.3811,26.1415,26.2014,219500.0
2013-04-15 12:05:00,34.99,34.99,34.88,34.9,99400.0,26.2014,26.2014,26.119,26.134,99400.0
2013-04-15 12:10:00,34.91,35.1,34.91,35.08,92300.0,26.1415,26.2838,26.1415,26.2688,92300.0
2013-04-15 12:15:00,35.08,35.2,35.08,35.19,60700.0,26.2688,26.3587,26.2688,26.3512,60700.0
2013-04-15 12:20:00,35.17,35.25,35.16,35.16,55900.0,26.3362,26.3961,26.3287,26.3287,55900.0
2013-04-15 12:25:00,35.16,35.22,35.11,35.22,34600.0,26.3287,26.3736,26.2913,26.3736,34600.0
2013-04-15 12:30:00,35.22,35.25,35.17,35.21,43400.0,26.3736,26.3961,26.3362,26.3662,43400.0
2013-04-15 12:35:00,35.2,35.2,35.05,35.13,52600.0,26.3587,26.3587,26.2463,26.3062,52600.0
2013-04-15 12:40:00,35.13,35.19,35.13,35.19,16100.0,26.3062,26.3512,26.3062,26.3512,16100.0
2013-04-15 12:45:00,35.19,35.19,35.06,35.07,40300.0,26.3512,26.3512,26.2538,26.2613,40300.0
2013-04-15 12:50:00,35.07,35.08,34.89,34.94,60900.0,26.2613,26.2688,26.1265,26.164,60900.0
2013-04-15 12:55:00,34.94,35.04,34.93,35.04,28600.0,26.164,26.2389,26.1565,26.2389,28600.0
2013-04-15 13:00:00,35.03,35.04,34.98,35.03,25400.0,26.2314,26.2389,26.1939,26.2314,25400.0
2013-04-15 13:05:00,35.02,35.08,34.97,35.06,29100.0,26.2239,26.2688,26.1864,26.2538,29100.0
2013-04-15 13:10:00,35.07,35.17,35.07,35.16,26000.0,26.2613,26.3362,26.2613,26.3287,26000.0
2013-04-15 13:15:00,35.16,35.16,35.07,35.12,25100.0,26.3287,26.3287,26.2613,26.2988,25100.0
2013-04-15 13:20:00,35.11,35.11,35.04,35.07,26100.0,26.2913,26.2913,26.2389,26.2613,26100.0
2013-04-15 13:25:00,35.07,35.09,35.02,35.04,25600.0,26.2613,26.2763,26.2239,26.2389,25600.0
2013-04-15 13:30:00,35.04,35.04,34.95,34.96,28800.0,26.2389,26.2389,26.1715,26.1789,28800.0
2013-04-15 13:35:00,34.96,34.98,34.93,34.96,33800.0,26.1789,26.1939,26.1565,26.1789,33800.0
2013-04-15 13:40:00,34.97,35.0,34.94,34.95,26500.0,26.1864,26.2089,26.164,26.1715,26500.0
2013-04-15 13:45:00,34.95,35.07,34.95,35.06,29500.0,26.1715,26.2613,26.1715,26.2538,29500.0
2013-04-15 13:50:00,35.06,35.07,35.04,35.05,27500.0,26.2538,26.2613,26.2389,26.2463,27500.0
2013-04-15 13:55:00,35.05,35.05,35.01,35.02,30300.0,26.2463,26.2463,26.2164,26.2239,30300.0
2013-04-15 14:00:00,35.02,35.05,34.92,34.93,46700.0,26.2239,26.2463,26.149,26.1565,46700.0
2013-04-15 14:05:00,34.92,34.95,34.86,34.92,46500.0,26.149,26.1715,26.1041,26.149,46500.0
2013-04-15 14:10:00,34.93,34.93,34.83,34.84,61400.0,26.1565,26.1565,26.0816,26.0891,61400.0
2013-04-15 14:15:00,34.84,34.84,34.77,34.83,28900.0,26.0891,26.0891,26.0367,26.0816,28900.0
2013-04-15 14:20:00,34.82,34.95,34.81,34.94,82800.0,26.0741,26.1715,26.0666,26.164,82800.0
2013-04-15 14:25:00,34.93,34.95,34.9,34.94,62100.0,26.1565,26.1715,26.134,26.164,62100.0
2013-04-15 14:30:00,34.95,34.97,34.92,34.95,43500.0,26.1715,26.1864,26.149,26.1715,43500.0
2013-04-15 14:35:00,34.95,35.07,34.95,35.03,134800.0,26.1715,26.2613,26.1715,26.2314,134800.0
2013-04-15 14:40:00,35.02,35.11,34.98,35.11,147300.0,26.2239,26.2913,26.1939,26.2913,147300.0
2013-04-15 14:45:00,35.12,35.21,35.1,35.15,46200.0,26.2988,26.3662,26.2838,26.3212,46200.0
2013-04-15 14:50:00,35.14,35.14,35.02,35.04,42700.0,26.3137,26.3137,26.2239,26.2389,42700.0
2013-04-15 14:55:00,35.04,35.05,34.85,34.9,46100.0,26.2389,26.2463,26.0966,26.134,46100.0
2013-04-15 15:00:00,34.89,34.89,34.73,34.76,96900.0,26.1265,26.1265,26.0067,26.0292,96900.0
2013-04-15 15:05:00,34.76,34.76,34.63,34.65,93800.0,26.0292,26.0292,25.9318,25.9468,93800.0
2013-04-15 15:10:00,34.65,34.75,34.63,34.72,152500.0,25.9468,26.0217,25.9318,25.9992,152500.0
2013-04-15 15:15:00,34.73,34.87,34.73,34.81,69800.0,26.0067,26.1116,26.0067,26.0666,69800.0
2013-04-15 15:20:00,34.8,34.9,34.8,34.87,74500.0,26.0591,26.134,26.0591,26.1116,74500.0
2013-04-15 15:25:00,34.88,34.88,34.76,34.84,58200.0,26.119,26.119,26.0292,26.0891,58200.0
2013-04-15 15:30:00,34.83,34.84,34.72,34.73,123500.0,26.0816,26.0891,25.9992,26.0067,123500.0
2013-04-15 15:35:00,34.72,34.73,34.62,34.67,79700.0,25.9992,26.0067,25.9243,25.9618,79700.0
2013-04-15 15:40:00,34.67,34.74,34.67,34.74,83000.0,25.9618,26.0142,25.9618,26.0142,83000.0
2013-04-15 15:45:00,34.74,34.79,34.7,34.76,120000.0,26.0142,26.0516,25.9843,26.0292,120000.0
2013-04-15 15:50:00,34.75,34.83,34.72,34.8,193000.0,26.0217,26.0816,25.9992,26.0591,193000.0
2013-04-15 15:55:00,34.8,34.81,34.71,34.74,327100.0,26.0591,26.0666,25.9917,26.0142,327100.0
2013-04-16 09:30:00,34.82,34.99,34.65,34.65,79700.0,26.0741,26.2014,25.9468,25.9468,79700.0
2013-04-16 09:35:00,34.64,34.94,34.64,34.91,74300.0,25.9393,26.164,25.9393,26.1415,74300.0
2013-04-16 09:40:00,34.91,34.97,34.83,34.86,72300.0,26.1415,26.1864,26.0816,26.1041,72300.0
2013-04-16 09:45:00,34.86,34.86,34.68,34.77,79400.0,26.1041,26.1041,25.9693,26.0367,79400.0
2013-04-16 09:50:00,34.77,34.81,34.68,34.71,59200.0,26.0367,26.0666,25.9693,25.9917,59200.0
2013-04-16 09:55:00,34.72,34.76,34.68,34.75,44600.0,25.9992,26.0292,25.9693,26.0217,44600.0
2013-04-16 10:00:00,34.76,34.95,34.73,34.94,112500.0,26.0292,26.1715,26.0067,26.164,112500.0
2013-04-16 10:05:00,34.95,35.19,34.94,35.12,111400.0,26.1715,26.3512,26.164,26.2988,111400.0
2013-04-16 10:10:00,35.1,35.18,35.0,35.02,43800.0,26.2838,26.3437,26.2089,26.2239,43800.0
2013-04-16 10:15:00,35.02,35.03,34.97,34.98,44400.0,26.2239,26.2314,26.1864,26.1939,44400.0
2013-04-16 10:20:00,34.98,35.05,34.98,35.04,60100.0,26.1939,26.2463,26.1939,26.2389,60100.0
2013-04-16 10:25:00,35.04,35.09,35.03,35.03,47400.0,26.2389,26.2763,26.2314,26.2314,47400.0
2013-04-16 10:30:00,35.03,35.06,35.01,35.05,48800.0,26.2314,26.2538,26.2164,26.2463,48800.0
2013-04-16 10:35:00,35.05,35.07,35.01,35.07,42100.0,26.2463,26.2613,26.2164,26.2613,42100.0
2013-04-16 10:40:00,35.07,35.12,35.04,35.04,48500.0,26.2613,26.2988,26.2389,26.2389,48500.0
2013-04-16 10:45:00,35.04,35.07,35.0,35.05,48000.0,26.2389,26.2613,26.2089,26.2463,48000.0
2013-04-16 10:50:00,35.05,35.07,35.0,35.06,35900.0,26.2463,26.2613,26.2089,26.2538,35900.0
2013-04-16 10:55:00,35.06,35.15,35.06,35.13,34600.0,26.2538,26.3212,26.2538,26.3062,34600.0
2013-04-16 11:00:00,35.14,35.15,35.1,35.12,46800.0,26.3137,26.3212,26.2838,26.2988,46800.0
2013-04-16 11:05:00,35.12,35.19,35.1,35.19,40000.0,26.2988,26.3512,26.2838,26.3512,40000.0
2013-04-16 11:10:00,35.2,35.32,35.2,35.32,47800.0,26.3587,26.4485,26.3587,26.4485,47800.0
2013-04-16 11:15:00,35.32,35.35,35.3,35.31,69200.0,26.4485,26.471,26.4335,26.441,69200.0
2013-04-16 11:20:00,35.3,35.31,35.22,35.24,35300.0,26.4335,26.441,26.3736,26.3886,35300.0
2013-04-16 11:25:00,35.24,35.28,35.2,35.26,34100.0,26.3886,26.4186,26.3587,26.4036,34100.0
2013-04-16 11:30:00,35.27,35.3,35.25,35.3,130900.0,26.4111,26.4335,26.3961,26.4335,130900.0
2013-04-16 11:35:00,35.32,35.41,35.32,35.41,114500.0,26.4485,26.5159,26.4485,26.5159,114500.0
2013-04-16 11:40:00,35.4,35.47,35.36,35.38,109400.0,26.5084,26.5608,26.4785,26.4935,109400.0
2013-04-16 11:45:00,35.38,35.45,35.38,35.44,75000.0,26.4935,26.5459,26.4935,26.5384,75000.0
2013-04-16 11:50:00,35.43,35.5,35.38,35.5,146900.0,26.5309,26.5833,26.4935,26.5833,146900.0
2013-04-16 11:55:00,35.5,35.5,35.41,35.42,83000.0,26.5833,26.5833,26.5159,26.5234,83000.0
2013-04-16 12:00:00,35.43,35.51,35.43,35.47,45900.0,26.5309,26.5908,26.5309,26.5608,45900.0
2013-04-16 12:05:00,35.46,35.5,35.44,35.48,66800.0,26.5534,26.5833,26.5384,26.5683,66800.0
2013-04-16 12:10:00,35.48,35.5,35.47,35.5,64100.0,26.5683,26.5833,26.5608,26.5833,64100.0
2013-04-16 12:15:00,35.5,35.52,35.49,35.51,58500.0,26.5833,26.5983,26.5758,26.5908,58500.0
2013-04-16 12:20:00,35.51,35.59,35.51,35.59,90400.0,26.5908,26.6507,26.5908,26.6507,90400.0
2013-04-16 12:25:00,35.59,35.67,35.59,35.66,86600.0,26.6507,26.7106,26.6507,26.7031,86600.0
2013-04-16 12:30:00,35.67,35.73,35.66,35.73,93500.0,26.7106,26.7555,26.7031,26.7555,93500.0
2013-04-16 12:35:00,35.72,35.73,35.65,35.69,59900.0,26.7481,26.7555,26.6956,26.7256,59900.0
2013-04-16 12:40:00,35.69,35.69,35.68,35.69,35700.0,26.7256,26.7256,26.7181,26.7256,35700.0
2013-04-16 12:45:00,35.68,35.75,35.68,35.75,51700.0,26.7181,26.7705,26.7181,26.7705,51700.0
2013-04-16 12:50:00,35.75,35.87,35.74,35.86,133900.0,26.7705,26.8604,26.763,26.8529,133900.0
2013-04-16 12:55:00,35.86,35.95,35.84,35.95,175800.0,26.8529,26.9203,26.8379,26.9203,175800.0
2013-04-16 13:00:00,35.94,35.97,35.92,35.94,87300.0,26.9128,26.9353,26.8978,26.9128,87300.0
2013-04-16 13:05:00,35.95,35.95,35.84,35.84,152500.0,26.9203,26.9203,26.8379,26.8379,152500.0
2013-04-16 13:10:00,35.84,35.84,35.76,35.8,65200.0,26.8379,26.8379,26.778,26.808,65200.0
2013-04-16 13:15:00,35.81,35.86,35.74,35.74,57900.0,26.8154,26.8529,26.763,26.763,57900.0
2013-04-16 13:20:00,35.74,35.79,35.69,35.76,74900.0,26.763,26.8005,26.7256,26.778,74900.0
2013-04-16 13:25:00,35.75,35.76,35.69,35.75,44700.0,26.7705,26.778,26.7256,26.7705,44700.0
2013-04-16 13:30:00,35.75,35.76,35.7,35.7,48400.0,26.7705,26.778,26.7331,26.7331,48400.0
2013-04-16 13:35:00,35.69,35.79,35.68,35.77,68100.0,26.7256,26.8005,26.7181,26.7855,68100.0
2013-04-16 13:40:00,35.77,35.77,35.7,35.72,35700.0,26.7855,26.7855,26.7331,26.7481,35700.0
2013-04-16 13:45:00,35.71,35.72,35.67,35.7,46500.0,26.7406,26.7481,26.7106,26.7331,46500.0
2013-04-16 13:50:00,35.69,35.71,35.68,35.68,40800.0,26.7256,26.7406,26.7181,26.7181,40800.0
2013-04-16 13:55:00,35.67,35.75,35.67,35.71,33400.0,26.7106,26.7705,26.7106,26.7406,33400.0
2013-04-16 14:00:00,35.72,35.8,35.72,35.79,44100.0,26.7481,26.808,26.7481,26.8005,44100.0
2013-04-16 14:05:00,35.79,35.83,35.76,35.81,44700.0,26.8005,26.8304,26.778,26.8154,44700.0
2013-04-16 14:10:00,35.8,35.81,35.7,35.73,62600.0,26.808,26.8154,26.7331,26.7555,62600.0
2013-04-16 14:15:00,35.74,35.78,35.71,35.75,70900.0,26.763,26.793,26.7406,26.7705,70900.0
2013-04-16 14:20:00,35.75,35.77,35.7,35.73,46100.0,26.7705,26.7855,26.7331,26.7555,46100.0
2013-04-16 14:25:00,35.72,35.72,35.66,35.7,59300.0,26.7481,26.7481,26.7031,26.7331,59300.0
2013-04-16 14:30:00,35.69,35.69,35.57,35.59,50900.0,26.7256,26.7256,26.6357,26.6507,50900.0
2013-04-16 14:35:00,35.59,35.63,35.58,35.61,60800.0,26.6507,26.6807,26.6432,26.6657,60800.0
2013-04-16 14:40:00,35.61,35.62,35.6,35.61,48200.0,26.6657,26.6732,26.6582,26.6657,48200.0
2013-04-16 14:45:00,35.6,35.69,35.6,35.61,77700.0,26.6582,26.7256,26.6582,26.6657,77700.0
2013-04-16 14:50:00,35.61,35.63,35.59,35.62,56700.0,26.6657,26.6807,26.6507,26.6732,56700.0
2013-04-16 14:55:00,35.62,35.63,35.54,35.58,92100.0,26.6732,26.6807,26.6133,26.6432,92100.0
2013-04-16 15:00:00,35.57,35.61,35.56,35.6,45100.0,26.6357,26.6657,26.6282,26.6582,45100.0
2013-04-16 15:05:00,35.61,35.74,35.61,35.74,126400.0,26.6657,26.763,26.6657,26.763,126400.0
2013-04-16 15:10:00,35.74,35.76,35.69,35.7,82800.0,26.763,26.778,26.7256,26.7331,82800.0
2013-04-16 15:15:00,35.69,35.75,35.68,35.71,86400.0,26.7256,26.7705,26.7181,26.7406,86400.0
2013-04-16 15:20:00,35.7,35.74,35.69,35.72,102800.0,26.7331,26.763,26.7256,26.7481,102800.0
2013-04-16 15:25:00,35.72,35.74,35.69,35.71,82600.0,26.7481,26.763,26.7256,26.7406,82600.0
2013-04-16 15:30:00,35.7,35.8,35.7,35.76,209100.0,26.7331,26.808,26.7331,26.778,209100.0
2013-04-16 15:35:00,35.77,35.82,35.76,35.8,120600.0,26.7855,26.8229,26.778,26.808,120600.0
2013-04-16 15:40:00,35.8,35.83,35.76,35.76,117200.0,26.808,26.8304,26.778,26.778,117200.0
2013-04-16 15:45:00,35.77,35.83,35.76,35.81,136400.0,26.7855,26.8304,26.778,26.8154,136400.0
2013-04-16 15:50:00,35.81,35.83,35.75,35.83,225600.0,26.8154,26.8304,26.7705,26.8304,225600.0
2013-04-16 15:55:00,35.83,35.87,35.81,35.81,250700.0,26.8304,26.8604,26.8154,26.8154,250700.0
2013-04-17 09:30:00,35.27,35.52,35.24,35.41,60900.0,26.4111,26.5983,26.3886,26.5159,60900.0
2013-04-17 09:35:00,35.44,35.45,35.09,35.11,85000.0,26.5384,26.5459,26.2763,26.2913,85000.0
2013-04-17 09:40:00,35.09,35.26,35.04,35.21,33100.0,26.2763,26.4036,26.2389,26.3662,33100.0
2013-04-17 09:45:00,35.2,35.35,35.19,35.35,58400.0,26.3587,26.471,26.3512,26.471,58400.0
2013-04-17 09:50:00,35.33,35.34,35.15,35.21,87100.0,26.456,26.4635,26.3212,26.3662,87100.0
2013-04-17 09:55:00,35.22,35.28,35.12,35.2,41500.0,26.3736,26.4186,26.2988,26.3587,41500.0
2013-04-17 10:00:00,35.19,35.29,35.13,35.18,79500.0,26.3512,26.4261,26.3062,26.3437,79500.0
2013-04-17 10:05:00,35.17,35.27,35.16,35.24,37200.0,26.3362,26.4111,26.3287,26.3886,37200.0
2013-04-17 10:10:00,35.25,35.3,35.18,35.19,51900.0,26.3961,26.4335,26.3437,26.3512,51900.0
2013-04-17 10:15:00,35.19,35.23,35.14,35.15,45600.0,26.3512,26.3811,26.3137,26.3212,45600.0
2013-04-17 10:20:00,35.15,35.22,35.05,35.22,60300.0,26.3212,26.3736,26.2463,26.3736,60300.0
2013-04-17 10:25:00,35.22,35.23,35.13,35.14,44200.0,26.3736,26.3811,26.3062,26.3137,44200.0
2013-04-17 10:30:00,35.13,35.15,35.04,35.1,48700.0,26.3062,26.3212,26.2389,26.2838,48700.0
2013-04-17 10:35:00,35.1,35.15,35.04,35.14,76600.0,26.2838,26.3212,26.2389,26.3137,76600.0
2013-04-17 10:40:00,35.15,35.18,35.05,35.07,86700.0,26.3212,26.3437,26.2463,26.2613,86700.0
2013-04-17 10:45:00,35.07,35.08,34.97,34.98,170000.0,26.2613,26.2688,26.1864,26.1939,170000.0
2013-04-17 10:50:00,34.98,34.98,34.88,34.94,40000.0,26.1939,26.1939,26.119,26.164,40000.0
2013-04-17 10:55:00,34.94,34.97,34.78,34.79,138600.0,26.164,26.1864,26.0442,26.0516,138600.0
2013-04-17 11:00:00,34.79,34.88,34.74,34.87,73300.0,26.0516,26.119,26.0142,26.1116,73300.0
2013-04-17 11:05:00,34.88,34.91,34.78,34.87,45600.0,26.119,26.1415,26.0442,26.1116,45600.0
2013-04-17 11:10:00,34.87,34.91,34.81,34.85,121100.0,26.1116,26.1415,26.0666,26.0966,121100.0
2013-04-17 11:15:00,34.84,34.94,34.77,34.93,65100.0,26.0891,26.164,26.0367,26.1565,65100.0
2013-04-17 11:20:00,34.93,35.01,34.93,34.93,50700.0,26.1565,26.2164,26.1565,26.1565,50700.0
2013-04-17 11:25:00,34.93,34.94,34.85,34.9,45600.0,26.1565,26.164,26.0966,26.134,45600.0
2013-04-17 11:30:00,34.9,34.91,34.83,34.84,43200.0,26.134,26.1415,26.0816,26.0891,43200.0
2013-04-17 11:35:00,34.85,34.98,34.85,34.98,40100.0,26.0966,26.1939,26.0966,26.1939,40100.0
2013-04-17 11:40:00,34.99,35.02,34.96,34.99,40300.0,26.2014,26.2239,26.1789,26.2014,40300.0
2013-04-17 11:45:00,34.99,35.0,34.89,34.9,33200.0,26.2014,26.2089,26.1265,26.134,33200.0
2013-04-17 11:50:00,34.89,35.01,34.89,34.98,46800.0,26.1265,26.2164,26.1265,26.1939,46800.0
2013-04-17 11:55:00,34.97,35.0,34.92,34.97,31200.0,26.1864,26.2089,26.149,26.1864,31200.0
2013-04-17 12:00:00,34.98,35.0,34.89,34.9,27800.0,26.1939,26.2089,26.1265,26.134,27800.0
2013-04-17 12:05:00,34.9,34.95,34.81,34.81,25100.0,26.134,26.1715,26.0666,26.0666,25100.0
2013-04-17 12:10:00,34.81,34.9,34.81,34.85,28500.0,26.0666,26.134,26.0666,26.0966,28500.0
2013-04-17 12:15:00,34.85,34.86,34.76,34.81,49000.0,26.0966,26.1041,26.0292,26.0666,49000.0
2013-04-17 12:20:00,34.8,34.86,34.7,34.83,34100.0,26.0591,26.1041,25.9843,26.0816,34100.0
2013-04-17 12:25:00,34.83,34.83,34.69,34.72,41400.0,26.0816,26.0816,25.9768,25.9992,41400.0
2013-04-17 12:30:00,34.72,34.8,34.71,34.8,35600.0,25.9992,26.0591,25.9917,26.0591,35600.0
2013-04-17 12:35:00,34.8,34.89,34.8,34.87,41100.0,26.0591,26.1265,26.0591,26.1116,41100.0
2013-04-17 12:40:00,34.87,34.95,34.87,34.91,119300.0,26.1116,26.1715,26.1116,26.1415,119300.0
2013-04-17 12:45:00,34.91,34.94,34.84,34.84,37200.0,26.1415,26.164,26.0891,26.0891,37200.0
2013-04-17 12:50:00,34.85,34.89,34.78,34.85,77400.0,26.0966,26.1265,26.0442,26.0966,77400.0
2013-04-17 12:55:00,34.85,34.93,34.82,34.92,30600.0,26.0966,26.1565,26.0741,26.149,30600.0
2013-04-17 13:00:00,34.92,34.97,34.89,34.97,23100.0,26.149,26.1864,26.1265,26.1864,23100.0
2013-04-17 13:05:00,34.96,34.98,34.84,34.89,38400.0,26.1789,26.1939,26.0891,26.1265,38400.0
2013-04-17 13:10:00,34.88,34.89,34.83,34.83,18200.0,26.119,26.1265,26.0816,26.0816,18200.0
2013-04-17 13:15:00,34.83,34.87,34.8,34.82,43200.0,26.0816,26.1116,26.0591,26.0741,43200.0
2013-04-17 13:20:00,34.82,34.91,34.8,34.86,31100.0,26.0741,26.1415,26.0591,26.1041,31100.0
2013-04-17 13:25:00,34.87,34.95,34.84,34.85,30900.0,26.1116,26.1715,26.0891,26.0966,30900.0
2013-04-17 13:30:00,34.85,34.92,34.84,34.88,27900.0,26.0966,26.149,26.0891,26.119,27900.0
2013-04-17 13:35:00,34.88,34.91,34.85,34.91,32000.0,26.119,26.1415,26.0966,26.1415,32000.0
2013-04-17 13:40:00,34.91,35.0,34.9,35.0,33600.0,26.1415,26.2089,26.134,26.2089,33600.0
2013-04-17 13:45:00,34.99,35.01,34.92,34.93,67500.0,26.2014,26.2164,26.149,26.1565,67500.0
2013-04-17 13:50:00,34.93,34.97,34.91,34.94,33800.0,26.1565,26.1864,26.1415,26.164,33800.0
2013-04-17 13:55:00,34.94,34.95,34.91,34.92,24100.0,26.164,26.1715,26.1415,26.149,24100.0
2013-04-17 14:00:00,34.93,34.98,34.91,34.95,47000.0,26.1565,26.1939,26.1415,26.1715,47000.0
2013-04-17 14:05:00,34.95,35.06,34.95,34.98,32600.0,26.1715,26.2538,26.1715,26.1939,32600.0
2013-04-17 14:10:00,34.98,35.01,34.94,34.98,59500.0,26.1939,26.2164,26.164,26.1939,59500.0
2013-04-17 14:15:00,34.98,35.0,34.92,34.93,44500.0,26.1939,26.2089,26.149,26.1565,44500.0
2013-04-17 14:20:00,34.93,34.96,34.93,34.94,35600.0,26.1565,26.1789,26.1565,26.164,35600.0
2013-04-17 14:25:00,34.94,34.98,34.89,34.95,90600.0,26.164,26.1939,26.1265,26.1715,90600.0
2013-04-17 14:30:00,34.95,34.97,34.86,34.88,71400.0,26.1715,26.1864,26.1041,26.119,71400.0
2013-04-17 14:35:00,34.89,34.92,34.78,34.78,59900.0,26.1265,26.149,26.0442,26.0442,59900.0
2013-04-17 14:40:00,34.78,34.8,34.65,34.65,59700.0,26.0442,26.0591,25.9468,25.9468,59700.0
2013-04-17 14:45:00,34.65,34.77,34.63,34.64,71800.0,25.9468,26.0367,25.9318,25.9393,71800.0
2013-04-17 14:50:00,34.63,34.7,34.61,34.64,33300.0,25.9318,25.9843,25.9169,25.9393,33300.0
2013-04-17 14:55:00,34.64,34.76,34.64,34.68,67900.0,25.9393,26.0292,25.9393,25.9693,67900.0
2013-04-17 15:00:00,34.67,34.76,34.67,34.74,51000.0,25.9618,26.0292,25.9618,26.0142,51000.0
2013-04-17 15:05:00,34.74,34.81,34.67,34.73,68400.0,26.0142,26.0666,25.9618,26.0067,68400.0
2013-04-17 15:10:00,34.73,34.75,34.68,34.74,47100.0,26.0067,26.0217,25.9693,26.0142,47100.0
2013-04-17 15:15:00,34.74,34.8,34.74,34.75,69200.0,26.0142,26.0591,26.0142,26.0217,69200.0
2013-04-17 15:20:00,34.75,34.8,34.74,34.8,56400.0,26.0217,26.0591,26.0142,26.0591,56400.0
2013-04-17 15:25:00,34.8,34.84,34.73,34.83,76200.0,26.0591,26.0891,26.0067,26.0816,76200.0
2013-04-17 15:30:00,34.83,34.86,34.74,34.85,163200.0,26.0816,26.1041,26.0142,26.0966,163200.0
2013-04-17 15:35:00,34.85,34.86,34.73,34.76,135500.0,26.0966,26.1041,26.0067,26.0292,135500.0
2013-04-17 15:40:00,34.76,34.77,34.67,34.68,60700.0,26.0292,26.0367,25.9618,25.9693,60700.0
2013-04-17 15:45:00,34.69,34.79,34.67,34.77,93600.0,25.9768,26.0516,25.9618,26.0367,93600.0
2013-04-17 15:50:00,34.77,34.79,34.73,34.76,146400.0,26.0367,26.0516,26.0067,26.0292,146400.0
2013-04-17 15:55:00,34.77,34.8,34.71,34.71,282400.0,26.0367,26.0591,25.9917,25.9917,282400.0
2013-04-18 09:30:00,34.86,34.96,34.83,34.86,34300.0,26.1041,26.1789,26.0816,26.1041,34300.0
2013-04-18 09:35:00,34.83,34.86,34.52,34.56,36000.0,26.0816,26.1041,25.8495,25.8794,36000.0
2013-04-18 09:40:00,34.57,34.69,34.56,34.61,12500.0,25.8869,25.9768,25.8794,25.9169,12500.0
2013-04-18 09:45:00,34.61,34.74,34.56,34.6,24500.0,25.9169,26.0142,25.8794,25.9094,24500.0
2013-04-18 09:50:00,34.6,34.65,34.47,34.49,39500.0,25.9094,25.9468,25.812,25.827,39500.0
2013-04-18 09:55:00,34.48,34.49,34.35,34.49,27500.0,25.8195,25.827,25.7222,25.827,27500.0
2013-04-18 10:00:00,34.48,34.49,34.17,34.18,50100.0,25.8195,25.827,25.5874,25.5949,50100.0
2013-04-18 10:05:00,34.19,34.33,34.19,34.22,29200.0,25.6024,25.7072,25.6024,25.6248,29200.0
2013-04-18 10:10:00,34.23,34.25,34.15,34.23,81400.0,25.6323,25.6473,25.5724,25.6323,81400.0
2013-04-18 10:15:00,34.24,34.27,34.16,34.16,58100.0,25.6398,25.6623,25.5799,25.5799,58100.0
2013-04-18 10:20:00,34.17,34.27,34.13,34.2,53500.0,25.5874,25.6623,25.5574,25.6098,53500.0
2013-04-18 10:25:00,34.23,34.29,34.14,34.29,33600.0,25.6323,25.6772,25.5649,25.6772,33600.0
2013-04-18 10:30:00,34.3,34.45,34.3,34.42,111100.0,25.6847,25.797,25.6847,25.7746,111100.0
2013-04-18 10:35:00,34.42,34.42,34.32,34.32,29100.0,25.7746,25.7746,25.6997,25.6997,29100.0
2013-04-18 10:40:00,34.32,34.4,34.31,34.4,28300.0,25.6997,25.7596,25.6922,25.7596,28300.0
2013-04-18 10:45:00,34.41,34.5,34.36,34.41,44800.0,25.7671,25.8345,25.7297,25.7671,44800.0
2013-04-18 10:50:00,34.43,34.54,34.38,34.54,34400.0,25.7821,25.8644,25.7446,25.8644,34400.0
2013-04-18 10:55:00,34.54,34.59,34.4,34.46,54300.0,25.8644,25.9019,25.7596,25.8045,54300.0
2013-04-18 11:00:00,34.47,34.49,34.43,34.45,69200.0,25.812,25.827,25.7821,25.797,69200.0
2013-04-18 11:05:00,34.45,34.53,34.43,34.5,59700.0,25.797,25.857,25.7821,25.8345,59700.0
2013-04-18 11:10:00,34.5,34.51,34.36,34.45,57100.0,25.8345,25.842,25.7297,25.797,57100.0
2013-04-18 11:15:00,34.45,34.5,34.4,34.4,28200.0,25.797,25.8345,25.7596,25.7596,28200.0
2013-04-18 11:20:00,34.41,34.46,34.37,34.41,36700.0,25.7671,25.8045,25.7371,25.7671,36700.0
2013-04-18 11:25:00,34.41,34.46,34.34,34.34,39300.0,25.7671,25.8045,25.7147,25.7147,39300.0
2013-04-18 11:30:00,34.34,34.34,34.21,34.25,24100.0,25.7147,25.7147,25.6173,25.6473,24100.0
2013-04-18 11:35:00,34.25,34.29,34.15,34.18,78500.0,25.6473,25.6772,25.5724,25.5949,78500.0
2013-04-18 11:40:00,34.18,34.18,34.01,34.01,34100.0,25.5949,25.5949,25.4676,25.4676,34100.0
2013-04-18 11:45:00,34.0,34.11,33.92,34.01,80000.0,25.4601,25.5424,25.4002,25.4676,80000.0
2013-04-18 11:50:00,34.02,34.09,33.99,34.09,27900.0,25.4751,25.5275,25.4526,25.5275,27900.0
2013-04-18 11:55:00,34.1,34.17,34.08,34.17,28300.0,25.535,25.5874,25.52,25.5874,28300.0
2013-04-18 12:00:00,34.18,34.19,33.99,34.01,53600.0,25.5949,25.6024,25.4526,25.4676,53600.0
2013-04-18 12:05:00,34.01,34.08,34.01,34.07,29700.0,25.4676,25.52,25.4676,25.5125,29700.0
2013-04-18 12:10:00,34.07,34.11,34.02,34.05,60400.0,25.5125,25.5424,25.4751,25.4975,60400.0
2013-04-18 12:15:00,34.05,34.08,33.98,34.02,98600.0,25.4975,25.52,25.4451,25.4751,98600.0
2013-04-18 12:20:00,34.03,34.05,33.97,34.02,24700.0,25.4825,25.4975,25.4376,25.4751,24700.0
2013-04-18 12:25:00,34.03,34.08,34.02,34.02,25900.0,25.4825,25.52,25.4751,25.4751,25900.0
2013-04-18 12:30:00,34.03,34.06,34.0,34.06,66200.0,25.4825,25.505,25.4601,25.505,66200.0
2013-04-18 12:35:00,34.07,34.07,34.01,34.04,55700.0,25.5125,25.5125,25.4676,25.49,55700.0
2013-04-18 12:40:00,34.04,34.09,34.04,34.06,39100.0,25.49,25.5275,25.49,25.505,39100.0
2013-04-18 12:45:00,34.07,34.09,34.06,34.08,40900.0,25.5125,25.5275,25.505,25.52,40900.0
2013-04-18 12:50:00,34.08,34.09,34.05,34.07,19600.0,25.52,25.5275,25.4975,25.5125,19600.0
2013-04-18 12:55:00,34.08,34.12,34.07,34.09,50100.0,25.52,25.5499,25.5125,25.5275,50100.0
2013-04-18 13:00:00,34.09,34.1,34.04,34.06,37000.0,25.5275,25.535,25.49,25.505,37000.0
2013-04-18 13:05:00,34.06,34.09,34.04,34.08,69400.0,25.505,25.5275,25.49,25.52,69400.0
2013-04-18 13:10:00,34.08,34.13,34.07,34.07,38400.0,25.52,25.5574,25.5125,25.5125,38400.0
2013-04-18 13:15:00,34.06,34.07,33.99,34.0,20000.0,25.505,25.5125,25.4526,25.4601,20000.0
2013-04-18 13:20:00,33.98,34.07,33.98,34.07,69300.0,25.4451,25.5125,25.4451,25.5125,69300.0
2013-04-18 13:25:00,34.07,34.08,33.97,33.97,32200.0,25.5125,25.52,25.4376,25.4376,32200.0
2013-04-18 13:30:00,33.98,34.04,33.97,34.04,21200.0,25.4451,25.49,25.4376,25.49,21200.0
2013-04-18 13:35:00,34.04,34.04,33.96,33.99,47000.0,25.49,25.49,25.4301,25.4526,47000.0
2013-04-18 13:40:00,33.99,34.05,33.99,34.03,25100.0,25.4526,25.4975,25.4526,25.4825,25100.0
2013-04-18 13:45:00,34.03,34.04,33.93,33.95,41500.0,25.4825,25.49,25.4077,25.4226,41500.0
2013-04-18 13:50:00,33.95,33.95,33.88,33.91,51000.0,25.4226,25.4226,25.3702,25.3927,51000.0
2013-04-18 13:55:00,33.92,33.93,33.9,33.93,18300.0,25.4002,25.4077,25.3852,25.4077,18300.0
2013-04-18 14:00:00,33.93,33.94,33.89,33.89,25200.0,25.4077,25.4151,25.3777,25.3777,25200.0
2013-04-18 14:05:00,33.88,33.92,33.76,33.77,60100.0,25.3702,25.4002,25.2804,25.2878,60100.0
2013-04-18 14:10:00,33.77,33.77,33.7,33.75,78600.0,25.2878,25.2878,25.2354,25.2729,78600.0
2013-04-18 14:15:00,33.74,33.75,33.68,33.7,51500.0,25.2654,25.2729,25.2205,25.2354,51500.0
2013-04-18 14:20:00,33.69,33.78,33.68,33.73,109200.0,25.2279,25.2953,25.2205,25.2579,109200.0
2013-04-18 14:25:00,33.73,33.79,33.73,33.76,83700.0,25.2579,25.3028,25.2579,25.2804,83700.0
2013-04-18 14:30:00,33.75,33.78,33.72,33.75,71900.0,25.2729,25.2953,25.2504,25.2729,71900.0
2013-04-18 14:35:00,33.76,33.81,33.75,33.76,31600.0,25.2804,25.3178,25.2729,25.2804,31600.0
2013-04-18 14:40:00,33.75,33.84,33.75,33.8,60800.0,25.2729,25.3403,25.2729,25.3103,60800.0
2013-04-18 14:45:00,33.79,33.84,33.78,33.84,98000.0,25.3028,25.3403,25.2953,25.3403,98000.0
2013-04-18 14:50:00,33.84,33.86,33.81,33.82,68600.0,25.3403,25.3552,25.3178,25.3253,68600.0
2013-04-18 14:55:00,33.8,33.8,33.75,33.75,63700.0,25.3103,25.3103,25.2729,25.2729,63700.0
2013-04-18 15:00:00,33.76,33.77,33.72,33.75,77700.0,25.2804,25.2878,25.2504,25.2729,77700.0
2013-04-18 15:05:00,33.76,33.79,33.73,33.76,92300.0,25.2804,25.3028,25.2579,25.2804,92300.0
2013-04-18 15:10:00,33.76,33.84,33.76,33.84,65500.0,25.2804,25.3403,25.2804,25.3403,65500.0
2013-04-18 15:15:00,33.82,33.85,33.77,33.84,110000.0,25.3253,25.3478,25.2878,25.3403,110000.0
2013-04-18 15:20:00,33.84,33.84,33.77,33.81,72600.0,25.3403,25.3403,25.2878,25.3178,72600.0
2013-04-18 15:25:00,33.8,33.81,33.72,33.77,97900.0,25.3103,25.3178,25.2504,25.2878,97900.0
2013-04-18 15:30:00,33.77,33.86,33.77,33.83,103000.0,25.2878,25.3552,25.2878,25.3328,103000.0
2013-04-18 15:35:00,33.83,33.83,33.72,33.75,110000.0,25.3328,25.3328,25.2504,25.2729,110000.0
2013-04-18 15:40:00,33.75,33.8,33.73,33.76,201500.0,25.2729,25.3103,25.2579,25.2804,201500.0
2013-04-18 15:45:00,33.76,33.81,33.69,33.8,201200.0,25.2804,25.3178,25.2279,25.3103,201200.0
2013-04-18 15:50:00,33.79,33.8,33.76,33.77,236000.0,25.3028,25.3103,25.2804,25.2878,236000.0
2013-04-18 15:55:00,33.77,33.8,33.75,33.78,296100.0,25.2878,25.3103,25.2729,25.2953,296100.0
2013-04-19 09:30:00,33.23,33.3,32.94,33.29,398700.0,24.8835,24.9359,24.6663,24.9284,398700.0
2013-04-19 09:35:00,33.29,33.36,33.22,33.33,99700.0,24.9284,24.9808,24.876,24.9584,99700.0
2013-04-19 09:40:00,33.33,33.38,33.24,33.24,128400.0,24.9584,24.9958,24.891,24.891,128400.0
2013-04-19 09:45:00,33.24,33.24,32.88,32.9,172200.0,24.891,24.891,24.6214,24.6364,172200.0
2013-04-19 09:50:00,32.9,32.98,32.89,32.92,112400.0,24.6364,24.6963,24.6289,24.6513,112400.0
2013-04-19 09:55:00,32.92,32.99,32.91,32.98,66100.0,24.6513,24.7038,24.6439,24.6963,66100.0
2013-04-19 10:00:00,32.98,33.22,32.96,33.2,292300.0,24.6963,24.876,24.6813,24.861,292300.0
2013-04-19 10:05:00,33.21,33.26,33.16,33.21,96700.0,24.8685,24.9059,24.8311,24.8685,96700.0
2013-04-19 10:10:00,33.21,33.21,33.06,33.07,38700.0,24.8685,24.8685,24.7562,24.7637,38700.0
2013-04-19 10:15:00,33.07,33.15,33.07,33.11,186800.0,24.7637,24.8236,24.7637,24.7936,186800.0
2013-04-19 10:20:00,33.11,33.15,32.91,32.92,165800.0,24.7936,24.8236,24.6439,24.6513,165800.0
2013-04-19 10:25:00,32.92,32.93,32.75,32.76,114600.0,24.6513,24.6588,24.524,24.5315,114600.0
2013-04-19 10:30:00,32.77,32.91,32.77,32.91,105500.0,24.539,24.6439,24.539,24.6439,105500.0
2013-04-19 10:35:00,32.91,32.98,32.9,32.93,79600.0,24.6439,24.6963,24.6364,24.6588,79600.0
2013-04-19 10:40:00,32.93,32.97,32.9,32.94,212800.0,24.6588,24.6888,24.6364,24.6663,212800.0
2013-04-19 10:45:00,32.94,32.94,32.88,32.9,103800.0,24.6663,24.6663,24.6214,24.6364,103800.0
2013-04-19 10:50:00,32.9,32.93,32.88,32.92,130600.0,24.6364,24.6588,24.6214,24.6513,130600.0
2013-04-19 10:55:00,32.92,33.04,32.91,33.02,73600.0,24.6513,24.7412,24.6439,24.7262,73600.0
2013-04-19 11:00:00,33.02,33.11,32.98,33.0,86000.0,24.7262,24.7936,24.6963,24.7112,86000.0
2013-04-19 11:05:00,33.0,33.11,32.99,33.11,54500.0,24.7112,24.7936,24.7038,24.7936,54500.0
2013-04-19 11:10:00,33.11,33.22,33.1,33.21,117800.0,24.7936,24.876,24.7861,24.8685,117800.0
2013-04-19 11:15:00,33.2,33.31,33.2,33.27,348600.0,24.861,24.9434,24.861,24.9134,348600.0
2013-04-19 11:20:00,33.27,33.29,33.14,33.14,68200.0,24.9134,24.9284,24.8161,24.8161,68200.0
2013-04-19 11:25:00,33.14,33.15,32.95,32.96,59200.0,24.8161,24.8236,24.6738,24.6813,59200.0
2013-04-19 11:30:00,32.96,33.2,32.9,33.19,126100.0,24.6813,24.861,24.6364,24.8535,126100.0
2013-04-19 11:35:00,33.19,33.43,33.19,33.41,203400.0,24.8535,25.0332,24.8535,25.0183,203400.0
2013-04-19 11:40:00,33.41,33.41,33.26,33.29,78500.0,25.0183,25.0183,24.9059,24.9284,78500.0
2013-04-19 11:45:00,33.29,33.3,33.23,33.28,51500.0,24.9284,24.9359,24.8835,24.9209,51500.0
2013-04-19 11:50:00,33.29,33.29,33.19,33.28,80800.0,24.9284,24.9284,24.8535,24.9209,80800.0
2013-04-19 11:55:00,33.27,33.3,33.26,33.3,14100.0,24.9134,24.9359,24.9059,24.9359,14100.0
2013-04-19 12:00:00,33.29,33.32,33.27,33.31,53600.0,24.9284,24.9509,24.9134,24.9434,53600.0
2013-04-19 12:05:00,33.3,33.31,33.24,33.3,96500.0,24.9359,24.9434,24.891,24.9359,96500.0
2013-04-19 12:10:00,33.3,33.35,33.29,33.32,111500.0,24.9359,24.9733,24.9284,24.9509,111500.0
2013-04-19 12:15:00,33.32,33.34,33.3,33.32,20700.0,24.9509,24.9658,24.9359,24.9509,20700.0
2013-04-19 12:20:00,33.33,33.33,33.3,33.3,24400.0,24.9584,24.9584,24.9359,24.9359,24400.0
2013-04-19 12:25:00,33.3,33.36,33.3,33.36,28500.0,24.9359,24.9808,24.9359,24.9808,28500.0
2013-04-19 12:30:00,33.36,33.37,33.33,33.34,32000.0,24.9808,24.9883,24.9584,24.9658,32000.0
2013-04-19 12:35:00,33.34,33.34,33.31,33.34,64800.0,24.9658,24.9658,24.9434,24.9658,64800.0
2013-04-19 12:40:00,33.34,33.37,33.31,33.31,74900.0,24.9658,24.9883,24.9434,24.9434,74900.0
2013-04-19 12:45:00,33.32,33.32,33.24,33.25,79400.0,24.9509,24.9509,24.891,24.8985,79400.0
2013-04-19 12:50:00,33.25,33.25,33.2,33.22,60000.0,24.8985,24.8985,24.861,24.876,60000.0
2013-04-19 12:55:00,33.22,33.23,33.15,33.15,45700.0,24.876,24.8835,24.8236,24.8236,45700.0
2013-04-19 13:00:00,33.15,33.16,33.12,33.14,54200.0,24.8236,24.8311,24.8011,24.8161,54200.0
2013-04-19 13:05:00,33.13,33.13,33.03,33.04,79800.0,24.8086,24.8086,24.7337,24.7412,79800.0
2013-04-19 13:10:00,33.04,33.1,33.02,33.04,93900.0,24.7412,24.7861,24.7262,24.7412,93900.0
2013-04-19 13:15:00,33.04,33.06,33.02,33.05,97400.0,24.7412,24.7562,24.7262,24.7487,97400.0
2013-04-19 13:20:00,33.04,33.05,33.0,33.0,79300.0,24.7412,24.7487,24.7112,24.7112,79300.0
2013-04-19 13:25:00,33.0,33.01,32.95,32.98,75200.0,24.7112,24.7187,24.6738,24.6963,75200.0
2013-04-19 13:30:00,32.97,32.97,32.9,32.93,48800.0,24.6888,24.6888,24.6364,24.6588,48800.0
2013-04-19 13:35:00,32.93,32.99,32.92,32.94,40600.0,24.6588,24.7038,24.6513,24.6663,40600.0
2013-04-19 13:40:00,32.94,32.96,32.94,32.95,69500.0,24.6663,24.6813,24.6663,24.6738,69500.0
2013-04-19 13:45:00,32.95,32.98,32.94,32.96,144900.0,24.6738,24.6963,24.6663,24.6813,144900.0
2013-04-19 13:50:00,32.95,32.95,32.88,32.89,121200.0,24.6738,24.6738,24.6214,24.6289,121200.0
2013-04-19 13:55:00,32.89,32.94,32.88,32.94,108700.0,24.6289,24.6663,24.6214,24.6663,108700.0
2013-04-19 14:00:00,32.95,33.01,32.94,32.96,44400.0,24.6738,24.7187,24.6663,24.6813,44400.0
2013-04-19 14:05:00,32.96,33.01,32.95,32.95,78500.0,24.6813,24.7187,24.6738,24.6738,78500.0
2013-04-19 14:10:00,32.95,33.04,32.95,33.03,38000.0,24.6738,24.7412,24.6738,24.7337,38000.0
2013-04-19 14:15:00,33.02,33.07,33.02,33.07,47400.0,24.7262,24.7637,24.7262,24.7637,47400.0
2013-04-19 14:20:00,33.06,33.08,33.02,33.05,107900.0,24.7562,24.7712,24.7262,24.7487,107900.0
2013-04-19 14:25:00,33.06,33.06,33.01,33.01,58900.0,24.7562,24.7562,24.7187,24.7187,58900.0
2013-04-19 14:30:00,33.01,33.04,32.98,32.99,37800.0,24.7187,24.7412,24.6963,24.7038,37800.0
2013-04-19 14:35:00,32.99,33.0,32.91,32.95,95500.0,24.7038,24.7112,24.6439,24.6738,95500.0
2013-04-19 14:40:00,32.95,32.96,32.89,32.92,86300.0,24.6738,24.6813,24.6289,24.6513,86300.0
2013-04-19 14:45:00,32.92,32.95,32.91,32.92,32000.0,24.6513,24.6738,24.6439,24.6513,32000.0
2013-04-19 14:50:00,32.91,32.91,32.88,32.89,158700.0,24.6439,24.6439,24.6214,24.6289,158700.0
2013-04-19 14:55:00,32.89,32.89,32.81,32.84,86300.0,24.6289,24.6289,24.569,24.5914,86300.0
2013-04-19 15:00:00,32.83,32.86,32.82,32.85,106700.0,24.5839,24.6064,24.5765,24.5989,106700.0
2013-04-19 15:05:00,32.86,32.97,32.83,32.9,221100.0,24.6064,24.6888,24.5839,24.6364,221100.0
2013-04-19 15:10:00,32.89,32.93,32.81,32.82,86100.0,24.6289,24.6588,24.569,24.5765,86100.0
2013-04-19 15:15:00,32.82,32.86,32.82,32.85,178500.0,24.5765,24.6064,24.5765,24.5989,178500.0
2013-04-19 15:20:00,32.86,32.96,32.85,32.94,267600.0,24.6064,24.6813,24.5989,24.6663,267600.0
2013-04-19 15:25:00,32.94,32.98,32.94,32.96,65600.0,24.6663,24.6963,24.6663,24.6813,65600.0
2013-04-19 15:30:00,32.95,33.01,32.95,32.99,235600.0,24.6738,24.7187,24.6738,24.7038,235600.0
2013-04-19 15:35:00,32.99,33.04,32.99,32.99,135800.0,24.7038,24.7412,24.7038,24.7038,135800.0
2013-04-19 15:40:00,32.99,33.05,32.98,33.05,177800.0,24.7038,24.7487,24.6963,24.7487,177800.0
2013-04-19 15:45:00,33.04,33.05,33.0,33.01,131100.0,24.7412,24.7487,24.7112,24.7187,131100.0
2013-04-19 15:50:00,33.01,33.05,33.0,33.01,332700.0,24.7187,24.7487,24.7112,24.7187,332700.0
2013-04-19 15:55:00,33.01,33.02,32.98,32.99,632000.0,24.7187,24.7262,24.6963,24.7038,632000.0
2013-04-22 09:30:00,33.27,33.46,33.12,33.39,132200.0,24.9134,25.0557,24.8011,25.0033,132200.0
2013-04-22 09:35:00,33.38,33.62,33.34,33.37,90500.0,24.9958,25.1755,24.9658,24.9883,90500.0
2013-04-22 09:40:00,33.37,33.38,33.21,33.36,128200.0,24.9883,24.9958,24.8685,24.9808,128200.0
2013-04-22 09:45:00,33.36,33.62,33.36,33.54,186900.0,24.9808,25.1755,24.9808,25.1156,186900.0
2013-04-22 09:50:00,33.53,33.67,33.48,33.64,101200.0,25.1081,25.213,25.0707,25.1905,101200.0
2013-04-22 09:55:00,33.65,33.69,33.64,33.65,117800.0,25.198,25.2279,25.1905,25.198,117800.0
2013-04-22 10:00:00,33.64,33.65,33.44,33.5,166700.0,25.1905,25.198,25.0407,25.0857,166700.0
2013-04-22 10:05:00,33.5,33.5,33.39,33.39,76400.0,25.0857,25.0857,25.0033,25.0033,76400.0
2013-04-22 10:10:00,33.39,33.39,33.29,33.34,50300.0,25.0033,25.0033,24.9284,24.9658,50300.0
2013-04-22 10:15:00,33.34,33.37,33.32,33.35,91400.0,24.9658,24.9883,24.9509,24.9733,91400.0
2013-04-22 10:20:00,33.34,33.39,33.24,33.24,178600.0,24.9658,25.0033,24.891,24.891,178600.0
2013-04-22 10:25:00,33.24,33.32,33.17,33.31,90700.0,24.891,24.9509,24.8385,24.9434,90700.0
2013-04-22 10:30:00,33.31,33.33,33.16,33.23,63900.0,24.9434,24.9584,24.8311,24.8835,63900.0
2013-04-22 10:35:00,33.23,33.29,33.13,33.29,51700.0,24.8835,24.9284,24.8086,24.9284,51700.0
2013-04-22 10:40:00,33.29,33.39,33.25,33.39,55600.0,24.9284,25.0033,24.8985,25.0033,55600.0
2013-04-22 10:45:00,33.39,33.41,33.32,33.37,51700.0,25.0033,25.0183,24.9509,24.9883,51700.0
2013-04-22 10:50:00,33.37,33.45,33.37,33.43,121100.0,24.9883,25.0482,24.9883,25.0332,121100.0
2013-04-22 10:55:00,33.43,33.45,33.4,33.45,42900.0,25.0332,25.0482,25.0108,25.0482,42900.0
2013-04-22 11:00:00,33.45,33.56,33.42,33.56,161500.0,25.0482,25.1306,25.0258,25.1306,161500.0
2013-04-22 11:05:00,33.56,33.68,33.55,33.65,107200.0,25.1306,25.2205,25.1231,25.198,107200.0
2013-04-22 11:10:00,33.64,33.73,33.64,33.73,80400.0,25.1905,25.2579,25.1905,25.2579,80400.0
2013-04-22 11:15:00,33.72,33.74,33.65,33.69,46000.0,25.2504,25.2654,25.198,25.2279,46000.0
2013-04-22 11:20:00,33.69,33.69,33.58,33.58,146400.0,25.2279,25.2279,25.1456,25.1456,146400.0
2013-04-22 11:25:00,33.59,33.71,33.59,33.64,63500.0,25.1531,25.2429,25.1531,25.1905,63500.0
2013-04-22 11:30:00,33.63,33.63,33.54,33.59,61800.0,25.183,25.183,25.1156,25.1531,61800.0
2013-04-22 11:35:00,33.59,33.72,33.57,33.7,54300.0,25.1531,25.2504,25.1381,25.2354,54300.0
2013-04-22 11:40:00,33.7,33.82,33.7,33.71,88500.0,25.2354,25.3253,25.2354,25.2429,88500.0
2013-04-22 11:45:00,33.71,33.83,33.71,33.77,42200.0,25.2429,25.3328,25.2429,25.2878,42200.0
2013-04-22 11:50:00,33.77,33.77,33.75,33.76,66300.0,25.2878,25.2878,25.2729,25.2804,66300.0
2013-04-22 11:55:00,33.75,33.89,33.75,33.87,102900.0,25.2729,25.3777,25.2729,25.3627,102900.0
2013-04-22 12:00:00,33.87,33.93,33.84,33.9,58100.0,25.3627,25.4077,25.3403,25.3852,58100.0
2013-04-22 12:05:00,33.9,34.05,33.89,34.04,104700.0,25.3852,25.4975,25.3777,25.49,104700.0
2013-04-22 12:10:00,34.04,34.06,33.94,33.94,59800.0,25.49,25.505,25.4151,25.4151,59800.0
2013-04-22 12:15:00,33.94,33.96,33.92,33.94,60500.0,25.4151,25.4301,25.4002,25.4151,60500.0
2013-04-22 12:20:00,33.94,34.01,33.93,33.97,61100.0,25.4151,25.4676,25.4077,25.4376,61100.0
2013-04-22 12:25:00,33.96,33.98,33.95,33.98,69400.0,25.4301,25.4451,25.4226,25.4451,69400.0
2013-04-22 12:30:00,33.97,34.02,33.96,34.01,57500.0,25.4376,25.4751,25.4301,25.4676,57500.0
2013-04-22 12:35:00,34.01,34.09,34.0,34.09,53300.0,25.4676,25.5275,25.4601,25.5275,53300.0
2013-04-22 12:40:00,34.09,34.09,34.02,34.02,39900.0,25.5275,25.5275,25.4751,25.4751,39900.0
2013-04-22 12:45:00,34.02,34.05,34.0,34.02,37800.0,25.4751,25.4975,25.4601,25.4751,37800.0
2013-04-22 12:50:00,34.02,34.02,34.0,34.01,29000.0,25.4751,25.4751,25.4601,25.4676,29000.0
2013-04-22 12:55:00,34.01,34.01,33.92,33.92,91400.0,25.4676,25.4676,25.4002,25.4002,91400.0
2013-04-22 13:00:00,33.93,33.97,33.87,33.87,51300.0,25.4077,25.4376,25.3627,25.3627,51300.0
2013-04-22 13:05:00,33.88,33.97,33.87,33.96,51300.0,25.3702,25.4376,25.3627,25.4301,51300.0
2013-04-22 13:10:00,33.97,33.97,33.87,33.88,24500.0,25.4376,25.4376,25.3627,25.3702,24500.0
2013-04-22 13:15:00,33.87,33.88,33.83,33.87,43500.0,25.3627,25.3702,25.3328,25.3627,43500.0
2013-04-22 13:20:00,33.86,33.87,33.79,33.79,8200.0,25.3552,25.3627,25.3028,25.3028,8200.0
2013-04-22 13:25:00,33.79,33.85,33.77,33.84,32700.0,25.3028,25.3478,25.2878,25.3403,32700.0
2013-04-22 13:30:00,33.84,33.86,33.82,33.84,44900.0,25.3403,25.3552,25.3253,25.3403,44900.0
2013-04-22 13:35:00,33.84,33.9,33.84,33.88,22100.0,25.3403,25.3852,25.3403,25.3702,22100.0
2013-04-22 13:40:00,33.87,33.93,33.83,33.93,37400.0,25.3627,25.4077,25.3328,25.4077,37400.0
2013-04-22 13:45:00,33.93,33.93,33.87,33.87,30100.0,25.4077,25.4077,25.3627,25.3627,30100.0
2013-04-22 13:50:00,33.87,33.87,33.83,33.83,26500.0,25.3627,25.3627,25.3328,25.3328,26500.0
2013-04-22 13:55:00,33.83,33.88,33.83,33.84,28100.0,25.3328,25.3702,25.3328,25.3403,28100.0
2013-04-22 14:00:00,33.84,33.89,33.83,33.86,33800.0,25.3403,25.3777,25.3328,25.3552,33800.0
2013-04-22 14:05:00,33.86,33.86,33.77,33.77,37100.0,25.3552,25.3552,25.2878,25.2878,37100.0
2013-04-22 14:10:00,33.77,33.78,33.72,33.73,31400.0,25.2878,25.2953,25.2504,25.2579,31400.0
2013-04-22 14:15:00,33.72,33.88,33.72,33.88,57800.0,25.2504,25.3702,25.2504,25.3702,57800.0
2013-04-22 14:20:00,33.88,33.98,33.87,33.95,55000.0,25.3702,25.4451,25.3627,25.4226,55000.0
2013-04-22 14:25:00,33.96,34.05,33.94,34.05,106700.0,25.4301,25.4975,25.4151,25.4975,106700.0
2013-04-22 14:30:00,34.05,34.09,34.03,34.03,75800.0,25.4975,25.5275,25.4825,25.4825,75800.0
2013-04-22 14:35:00,34.03,34.07,34.0,34.07,72400.0,25.4825,25.5125,25.4601,25.5125,72400.0
2013-04-22 14:40:00,34.07,34.13,34.07,34.08,82800.0,25.5125,25.5574,25.5125,25.52,82800.0
2013-04-22 14:45:00,34.07,34.11,34.05,34.11,62600.0,25.5125,25.5424,25.4975,25.5424,62600.0
2013-04-22 14:50:00,34.11,34.11,34.07,34.11,61900.0,25.5424,25.5424,25.5125,25.5424,61900.0
2013-04-22 14:55:00,34.11,34.11,34.02,34.02,39000.0,25.5424,25.5424,25.4751,25.4751,39000.0
2013-04-22 15:00:00,34.02,34.07,34.0,34.05,54300.0,25.4751,25.5125,25.4601,25.4975,54300.0
2013-04-22 15:05:00,34.05,34.05,33.98,34.0,54400.0,25.4975,25.4975,25.4451,25.4601,54400.0
2013-04-22 15:10:00,34.0,34.01,33.95,34.0,124700.0,25.4601,25.4676,25.4226,25.4601,124700.0
2013-04-22 15:15:00,33.99,34.0,33.9,33.91,47600.0,25.4526,25.4601,25.3852,25.3927,47600.0
2013-04-22 15:20:00,33.91,34.01,33.9,34.0,74200.0,25.3927,25.4676,25.3852,25.4601,74200.0
2013-04-22 15:25:00,34.0,34.01,33.95,33.95,51500.0,25.4601,25.4676,25.4226,25.4226,51500.0
2013-04-22 15:30:00,33.95,34.02,33.93,34.02,66600.0,25.4226,25.4751,25.4077,25.4751,66600.0
2013-04-22 15:35:00,34.03,34.09,33.99,34.08,142200.0,25.4825,25.5275,25.4526,25.52,142200.0
2013-04-22 15:40:00,34.08,34.1,34.04,34.07,159100.0,25.52,25.535,25.49,25.5125,159100.0
2013-04-22 15:45:00,34.07,34.12,34.02,34.12,120900.0,25.5125,25.5499,25.4751,25.5499,120900.0
2013-04-22 15:50:00,34.12,34.15,34.03,34.15,332600.0,25.5499,25.5724,25.4825,25.5724,332600.0
2013-04-22 15:55:00,34.14,34.17,34.1,34.12,507800.0,25.5649,25.5874,25.535,25.5499,507800.0
2013-04-23 09:30:00,34.45,34.48,34.15,34.46,168800.0,25.797,25.8195,25.5724,25.8045,168800.0
2013-04-23 09:35:00,34.43,34.77,34.43,34.73,209800.0,25.7821,26.0367,25.7821,26.0067,209800.0
2013-04-23 09:40:00,34.7,34.72,34.59,34.66,175400.0,25.9843,25.9992,25.9019,25.9543,175400.0
2013-04-23 09:45:00,34.66,34.74,34.64,34.67,97200.0,25.9543,26.0142,25.9393,25.9618,97200.0
2013-04-23 09:50:00,34.67,34.84,34.65,34.8,115000.0,25.9618,26.0891,25.9468,26.0591,115000.0
2013-04-23 09:55:00,34.82,34.83,34.68,34.71,187600.0,26.0741,26.0816,25.9693,25.9917,187600.0
2013-04-23 10:00:00,34.71,34.91,34.69,34.91,307600.0,25.9917,26.1415,25.9768,26.1415,307600.0
2013-04-23 10:05:00,34.89,34.97,34.87,34.87,314800.0,26.1265,26.1864,26.1116,26.1116,314800.0
2013-04-23 10:10:00,34.88,35.05,34.87,35.03,329000.0,26.119,26.2463,26.1116,26.2314,329000.0
2013-04-23 10:15:00,35.02,35.14,34.97,35.09,247800.0,26.2239,26.3137,26.1864,26.2763,247800.0
2013-04-23 10:20:00,35.09,35.25,35.09,35.2,333200.0,26.2763,26.3961,26.2763,26.3587,333200.0
2013-04-23 10:25:00,35.2,35.23,35.14,35.22,241800.0,26.3587,26.3811,26.3137,26.3736,241800.0
2013-04-23 10:30:00,35.22,35.32,35.21,35.26,281400.0,26.3736,26.4485,26.3662,26.4036,281400.0
2013-04-23 10:35:00,35.27,35.38,35.26,35.37,206000.0,26.4111,26.4935,26.4036,26.486,206000.0
2013-04-23 10:40:00,35.37,35.37,35.25,35.26,308000.0,26.486,26.486,26.3961,26.4036,308000.0
2013-04-23 10:45:00,35.26,35.33,35.25,35.33,191000.0,26.4036,26.456,26.3961,26.456,191000.0
2013-04-23 10:50:00,35.33,35.33,35.2,35.22,417200.0,26.456,26.456,26.3587,26.3736,417200.0
2013-04-23 10:55:00,35.22,35.23,35.09,35.1,153400.0,26.3736,26.3811,26.2763,26.2838,153400.0
2013-04-23 11:00:00,35.09,35.12,35.02,35.02,157800.0,26.2763,26.2988,26.2239,26.2239,157800.0
2013-04-23 11:05:00,35.02,35.03,34.94,34.99,208200.0,26.2239,26.2314,26.164,26.2014,208200.0
2013-04-23 11:10:00,34.98,35.01,34.88,34.89,171600.0,26.1939,26.2164,26.119,26.1265,171600.0
2013-04-23 11:15:00,34.9,34.91,34.86,34.91,339800.0,26.134,26.1415,26.1041,26.1415,339800.0
2013-04-23 11:20:00,34.92,35.01,34.91,34.99,101600.0,26.149,26.2164,26.1415,26.2014,101600.0
2013-04-23 11:25:00,34.99,35.02,34.97,34.99,101200.0,26.2014,26.2239,26.1864,26.2014,101200.0
2013-04-23 11:30:00,34.98,35.04,34.97,35.0,125800.0,26.1939,26.2389,26.1864,26.2089,125800.0
2013-04-23 11:35:00,35.0,35.0,34.96,34.97,70600.0,26.2089,26.2089,26.1789,26.1864,70600.0
2013-04-23 11:40:00,34.97,34.98,34.92,34.95,302800.0,26.1864,26.1939,26.149,26.1715,302800.0
2013-04-23 11:45:00,34.94,34.95,34.86,34.9,341200.0,26.164,26.1715,26.1041,26.134,341200.0
2013-04-23 11:50:00,34.89,34.91,34.87,34.9,133200.0,26.1265,26.1415,26.1116,26.134,133200.0
2013-04-23 11:55:00,34.9,34.94,34.85,34.89,200200.0,26.134,26.164,26.0966,26.1265,200200.0
2013-04-23 12:00:00,34.89,34.92,34.87,34.91,76600.0,26.1265,26.149,26.1116,26.1415,76600.0
2013-04-23 12:05:00,34.92,34.96,34.85,34.96,156000.0,26.149,26.1789,26.0966,26.1789,156000.0
2013-04-23 12:10:00,34.95,34.96,34.84,34.89,116200.0,26.1715,26.1789,26.0891,26.1265,116200.0
2013-04-23 12:15:00,34.89,34.93,34.89,34.93,27000.0,26.1265,26.1565,26.1265,26.1565,27000.0
2013-04-23 12:20:00,34.93,34.94,34.9,34.91,72800.0,26.1565,26.164,26.134,26.1415,72800.0
2013-04-23 12:25:00,34.91,34.92,34.89,34.89,69800.0,26.1415,26.149,26.1265,26.1265,69800.0
2013-04-23 12:30:00,34.89,34.91,34.86,34.91,85000.0,26.1265,26.1415,26.1041,26.1415,85000.0
2013-04-23 12:35:00,34.91,35.02,34.9,35.02,75400.0,26.1415,26.2239,26.134,26.2239,75400.0
2013-04-23 12:40:00,35.02,35.05,35.01,35.02,135600.0,26.2239,26.2463,26.2164,26.2239,135600.0
2013-04-23 12:45:00,35.02,35.05,34.94,34.94,166400.0,26.2239,26.2463,26.164,26.164,166400.0
2013-04-23 12:50:00,34.94,35.0,34.91,35.0,96000.0,26.164,26.2089,26.1415,26.2089,96000.0
2013-04-23 12:55:00,34.99,35.02,34.96,34.99,123400.0,26.2014,26.2239,26.1789,26.2014,123400.0
2013-04-23 13:00:00,34.99,35.01,34.88,34.9,97600.0,26.2014,26.2164,26.119,26.134,97600.0
2013-04-23 13:05:00,34.9,34.91,34.57,34.57,357600.0,26.134,26.1415,25.8869,25.8869,357600.0
2013-04-23 13:10:00,34.57,34.88,34.54,34.86,618800.0,25.8869,26.119,25.8644,26.1041,618800.0
2013-04-23 13:15:00,34.86,34.96,34.84,34.95,65400.0,26.1041,26.1789,26.0891,26.1715,65400.0
2013-04-23 13:20:00,34.94,34.97,34.86,34.86,58400.0,26.164,26.1864,26.1041,26.1041,58400.0
2013-04-23 13:25:00,34.86,34.86,34.72,34.74,118000.0,26.1041,26.1041,25.9992,26.0142,118000.0
2013-04-23 13:30:00,34.72,34.77,34.7,34.76,135200.0,25.9992,26.0367,25.9843,26.0292,135200.0
2013-04-23 13:35:00,34.75,34.75,34.69,34.71,75200.0,26.0217,26.0217,25.9768,25.9917,75200.0
2013-04-23 13:40:00,34.71,34.76,34.66,34.67,132800.0,25.9917,26.0292,25.9543,25.9618,132800.0
2013-04-23 13:45:00,34.66,34.67,34.61,34.63,259800.0,25.9543,25.9618,25.9169,25.9318,259800.0
2013-04-23 13:50:00,34.63,34.67,34.62,34.66,96200.0,25.9318,25.9618,25.9243,25.9543,96200.0
2013-04-23 13:55:00,34.67,34.68,34.6,34.62,102400.0,25.9618,25.9693,25.9094,25.9243,102400.0
2013-04-23 14:00:00,34.62,34.66,34.62,34.62,74000.0,25.9243,25.9543,25.9243,25.9243,74000.0
2013-04-23 14:05:00,34.62,34.62,34.56,34.62,99200.0,25.9243,25.9243,25.8794,25.9243,99200.0
2013-04-23 14:10:00,34.61,34.63,34.59,34.61,87600.0,25.9169,25.9318,25.9019,25.9169,87600.0
2013-04-23 14:15:00,34.62,34.63,34.52,34.55,182800.0,25.9243,25.9318,25.8495,25.8719,182800.0
2013-04-23 14:20:00,34.54,34.61,34.5,34.61,197400.0,25.8644,25.9169,25.8345,25.9169,197400.0
2013-04-23 14:25:00,34.62,34.66,34.52,34.56,290400.0,25.9243,25.9543,25.8495,25.8794,290400.0
2013-04-23 14:30:00,34.55,34.57,34.39,34.4,301200.0,25.8719,25.8869,25.7521,25.7596,301200.0
2013-04-23 14:35:00,34.4,34.54,34.4,34.54,195600.0,25.7596,25.8644,25.7596,25.8644,195600.0
2013-04-23 14:40:00,34.54,34.66,34.54,34.61,91800.0,25.8644,25.9543,25.8644,25.9169,91800.0
2013-04-23 14:45:00,34.61,34.71,34.61,34.7,82600.0,25.9169,25.9917,25.9169,25.9843,82600.0
2013-04-23 14:50:00,34.69,34.72,34.67,34.7,69800.0,25.9768,25.9992,25.9618,25.9843,69800.0
2013-04-23 14:55:00,34.69,34.76,34.68,34.75,97800.0,25.9768,26.0292,25.9693,26.0217,97800.0
2013-04-23 15:00:00,34.76,34.76,34.69,34.72,82600.0,26.0292,26.0292,25.9768,25.9992,82600.0
2013-04-23 15:05:00,34.72,34.76,34.71,34.75,164200.0,25.9992,26.0292,25.9917,26.0217,164200.0
2013-04-23 15:10:00,34.76,34.8,34.72,34.77,161600.0,26.0292,26.0591,25.9992,26.0367,161600.0
2013-04-23 15:15:00,34.77,34.86,34.77,34.85,198800.0,26.0367,26.1041,26.0367,26.0966,198800.0
2013-04-23 15:20:00,34.86,34.95,34.82,34.91,200800.0,26.1041,26.1715,26.0741,26.1415,200800.0
2013-04-23 15:25:00,34.92,34.97,34.9,34.96,231400.0,26.149,26.1864,26.134,26.1789,231400.0
2013-04-23 15:30:00,34.96,34.97,34.86,34.89,223000.0,26.1789,26.1864,26.1041,26.1265,223000.0
2013-04-23 15:35:00,34.9,35.0,34.88,34.97,186200.0,26.134,26.2089,26.119,26.1864,186200.0
2013-04-23 15:40:00,34.96,34.98,34.89,34.97,270200.0,26.1789,26.1939,26.1265,26.1864,270200.0
2013-04-23 15:45:00,34.97,34.98,34.91,34.92,259400.0,26.1864,26.1939,26.1415,26.149,259400.0
2013-04-23 15:50:00,34.93,34.95,34.91,34.94,402800.0,26.1565,26.1715,26.1415,26.164,402800.0
2013-04-23 15:55:00,34.94,35.0,34.93,34.94,934200.0,26.164,26.2089,26.1565,26.164,934200.0
2013-04-24 09:30:00,34.89,35.01,34.81,35.0,201200.0,26.1265,26.2164,26.0666,26.2089,201200.0
2013-04-24 09:35:00,35.0,35.1,34.99,35.1,217900.0,26.2089,26.2838,26.2014,26.2838,217900.0
2013-04-24 09:40:00,35.1,35.17,35.07,35.17,103200.0,26.2838,26.3362,26.2613,26.3362,103200.0
2013-04-24 09:45:00,35.17,35.24,35.15,35.23,99000.0,26.3362,26.3886,26.3212,26.3811,99000.0
2013-04-24 09:50:00,35.21,35.25,35.17,35.19,124800.0,26.3662,26.3961,26.3362,26.3512,124800.0
2013-04-24 09:55:00,35.19,35.2,35.15,35.2,67100.0,26.3512,26.3587,26.3212,26.3587,67100.0
2013-04-24 10:00:00,35.19,35.2,35.1,35.1,79200.0,26.3512,26.3587,26.2838,26.2838,79200.0
2013-04-24 10:05:00,35.11,35.13,34.95,34.96,179200.0,26.2913,26.3062,26.1715,26.1789,179200.0
2013-04-24 10:10:00,34.96,35.02,34.94,34.94,64800.0,26.1789,26.2239,26.164,26.164,64800.0
2013-04-24 10:15:00,34.94,34.98,34.83,34.92,137100.0,26.164,26.1939,26.0816,26.149,137100.0
2013-04-24 10:20:00,34.92,34.93,34.73,34.81,69600.0,26.149,26.1565,26.0067,26.0666,69600.0
2013-04-24 10:25:00,34.81,34.94,34.79,34.9,93700.0,26.0666,26.164,26.0516,26.134,93700.0
2013-04-24 10:30:00,34.9,35.0,34.9,34.98,34100.0,26.134,26.2089,26.134,26.1939,34100.0
2013-04-24 10:35:00,34.98,34.99,34.87,34.91,53400.0,26.1939,26.2014,26.1116,26.1415,53400.0
2013-04-24 10:40:00,34.92,34.96,34.87,34.92,47900.0,26.149,26.1789,26.1116,26.149,47900.0
2013-04-24 10:45:00,34.94,35.0,34.93,35.0,110300.0,26.164,26.2089,26.1565,26.2089,110300.0
2013-04-24 10:50:00,35.0,35.0,34.98,35.0,75800.0,26.2089,26.2089,26.1939,26.2089,75800.0
2013-04-24 10:55:00,34.99,35.03,34.96,35.03,78800.0,26.2014,26.2314,26.1789,26.2314,78800.0
2013-04-24 11:00:00,35.04,35.09,34.98,34.98,51800.0,26.2389,26.2763,26.1939,26.1939,51800.0
2013-04-24 11:05:00,34.99,35.02,34.94,34.95,48100.0,26.2014,26.2239,26.164,26.1715,48100.0
2013-04-24 11:10:00,34.95,35.02,34.92,34.99,35900.0,26.1715,26.2239,26.149,26.2014,35900.0
2013-04-24 11:15:00,35.0,35.0,34.98,34.99,51800.0,26.2089,26.2089,26.1939,26.2014,51800.0
2013-04-24 11:20:00,35.0,35.0,34.98,34.99,50800.0,26.2089,26.2089,26.1939,26.2014,50800.0
2013-04-24 11:25:00,34.99,35.0,34.96,34.98,52400.0,26.2014,26.2089,26.1789,26.1939,52400.0
2013-04-24 11:30:00,34.99,35.0,34.95,34.98,26400.0,26.2014,26.2089,26.1715,26.1939,26400.0
2013-04-24 11:35:00,34.98,35.0,34.91,34.93,54300.0,26.1939,26.2089,26.1415,26.1565,54300.0
2013-04-24 11:40:00,34.93,34.98,34.93,34.97,15200.0,26.1565,26.1939,26.1565,26.1864,15200.0
2013-04-24 11:45:00,34.97,34.98,34.93,34.98,47600.0,26.1864,26.1939,26.1565,26.1939,47600.0
2013-04-24 11:50:00,34.97,34.98,34.94,34.97,34800.0,26.1864,26.1939,26.164,26.1864,34800.0
2013-04-24 11:55:00,34.96,34.97,34.94,34.95,24000.0,26.1789,26.1864,26.164,26.1715,24000.0
2013-04-24 12:00:00,34.96,34.96,34.87,34.93,55900.0,26.1789,26.1789,26.1116,26.1565,55900.0
2013-04-24 12:05:00,34.93,34.97,34.92,34.96,28500.0,26.1565,26.1864,26.149,26.1789,28500.0
2013-04-24 12:10:00,34.97,35.0,34.97,34.99,34500.0,26.1864,26.2089,26.1864,26.2014,34500.0
2013-04-24 12:15:00,34.98,35.0,34.97,34.98,33900.0,26.1939,26.2089,26.1864,26.1939,33900.0
2013-04-24 12:20:00,34.98,35.0,34.95,35.0,43400.0,26.1939,26.2089,26.1715,26.2089,43400.0
2013-04-24 12:25:00,35.0,35.0,34.97,34.97,42200.0,26.2089,26.2089,26.1864,26.1864,42200.0
2013-04-24 12:30:00,34.98,34.98,34.9,34.94,82500.0,26.1939,26.1939,26.134,26.164,82500.0
2013-04-24 12:35:00,34.94,34.94,34.85,34.87,45300.0,26.164,26.164,26.0966,26.1116,45300.0
2013-04-24 12:40:00,34.86,34.87,34.81,34.86,52900.0,26.1041,26.1116,26.0666,26.1041,52900.0
2013-04-24 12:45:00,34.86,34.95,34.86,34.94,33000.0,26.1041,26.1715,26.1041,26.164,33000.0
2013-04-24 12:50:00,34.94,34.97,34.91,34.97,30400.0,26.164,26.1864,26.1415,26.1864,30400.0
2013-04-24 12:55:00,34.97,34.98,34.95,34.96,17800.0,26.1864,26.1939,26.1715,26.1789,17800.0
2013-04-24 13:00:00,34.96,34.99,34.95,34.99,16500.0,26.1789,26.2014,26.1715,26.2014,16500.0
2013-04-24 13:05:00,34.98,35.0,34.98,35.0,104300.0,26.1939,26.2089,26.1939,26.2089,104300.0
2013-04-24 13:10:00,35.0,35.0,34.99,35.0,29700.0,26.2089,26.2089,26.2014,26.2089,29700.0
2013-04-24 13:15:00,35.0,35.0,34.99,35.0,52800.0,26.2089,26.2089,26.2014,26.2089,52800.0
2013-04-24 13:20:00,35.0,35.0,34.99,35.0,99900.0,26.2089,26.2089,26.2014,26.2089,99900.0
2013-04-24 13:25:00,34.99,35.0,34.99,35.0,30400.0,26.2014,26.2089,26.2014,26.2089,30400.0
2013-04-24 13:30:00,35.0,35.0,34.98,35.0,73300.0,26.2089,26.2089,26.1939,26.2089,73300.0
2013-04-24 13:35:00,35.0,35.0,34.99,35.0,29700.0,26.2089,26.2089,26.2014,26.2089,29700.0
2013-04-24 13:40:00,35.0,35.0,35.0,35.0,16500.0,26.2089,26.2089,26.2089,26.2089,16500.0
2013-04-24 13:45:00,35.0,35.0,34.98,35.0,18900.0,26.2089,26.2089,26.1939,26.2089,18900.0
2013-04-24 13:50:00,35.0,35.05,34.99,35.02,43200.0,26.2089,26.2463,26.2014,26.2239,43200.0
2013-04-24 13:55:00,35.01,35.07,35.0,35.06,17100.0,26.2164,26.2613,26.2089,26.2538,17100.0
2013-04-24 14:00:00,35.05,35.09,35.04,35.08,26500.0,26.2463,26.2763,26.2389,26.2688,26500.0
2013-04-24 14:05:00,35.09,35.11,34.99,34.99,106000.0,26.2763,26.2913,26.2014,26.2014,106000.0
2013-04-24 14:10:00,35.0,35.02,34.99,35.02,109600.0,26.2089,26.2239,26.2014,26.2239,109600.0
2013-04-24 14:15:00,35.01,35.06,34.92,35.05,73200.0,26.2164,26.2538,26.149,26.2463,73200.0
2013-04-24 14:20:00,35.05,35.08,35.04,35.07,35000.0,26.2463,26.2688,26.2389,26.2613,35000.0
2013-04-24 14:25:00,35.08,35.09,35.05,35.07,35800.0,26.2688,26.2763,26.2463,26.2613,35800.0
2013-04-24 14:30:00,35.06,35.08,35.05,35.08,22400.0,26.2538,26.2688,26.2463,26.2688,22400.0
2013-04-24 14:35:00,35.07,35.09,35.0,35.0,88800.0,26.2613,26.2763,26.2089,26.2089,88800.0
2013-04-24 14:40:00,35.0,35.01,34.97,34.98,69700.0,26.2089,26.2164,26.1864,26.1939,69700.0
2013-04-24 14:45:00,34.98,35.0,34.95,34.96,26800.0,26.1939,26.2089,26.1715,26.1789,26800.0
2013-04-24 14:50:00,34.96,34.99,34.95,34.95,20600.0,26.1789,26.2014,26.1715,26.1715,20600.0
2013-04-24 14:55:00,34.96,34.97,34.93,34.97,40000.0,26.1789,26.1864,26.1565,26.1864,40000.0
2013-04-24 15:00:00,34.97,35.01,34.95,34.99,57500.0,26.1864,26.2164,26.1715,26.2014,57500.0
2013-04-24 15:05:00,34.98,35.01,34.97,35.0,80300.0,26.1939,26.2164,26.1864,26.2089,80300.0
2013-04-24 15:10:00,35.0,35.0,34.9,34.93,100100.0,26.2089,26.2089,26.134,26.1565,100100.0
2013-04-24 15:15:00,34.93,34.94,34.87,34.91,74200.0,26.1565,26.164,26.1116,26.1415,74200.0
2013-04-24 15:20:00,34.9,34.93,34.89,34.91,62700.0,26.134,26.1565,26.1265,26.1415,62700.0
2013-04-24 15:25:00,34.9,34.91,34.83,34.86,123700.0,26.134,26.1415,26.0816,26.1041,123700.0
2013-04-24 15:30:00,34.85,34.86,34.81,34.85,101200.0,26.0966,26.1041,26.0666,26.0966,101200.0
2013-04-24 15:35:00,34.85,34.86,34.82,34.86,102600.0,26.0966,26.1041,26.0741,26.1041,102600.0
2013-04-24 15:40:00,34.85,34.92,34.83,34.84,110800.0,26.0966,26.149,26.0816,26.0891,110800.0
2013-04-24 15:45:00,34.83,34.91,34.82,34.9,76300.0,26.0816,26.1415,26.0741,26.134,76300.0
2013-04-24 15:50:00,34.9,34.91,34.86,34.89,142400.0,26.134,26.1415,26.1041,26.1265,142400.0
2013-04-24 15:55:00,34.89,34.9,34.84,34.86,166800.0,26.1265,26.134,26.0891,26.1041,166800.0
2013-04-25 09:30:00,35.08,35.11,34.87,35.11,159000.0,26.2688,26.2913,26.1116,26.2913,159000.0
2013-04-25 09:35:00,35.11,35.29,35.11,35.26,176900.0,26.2913,26.4261,26.2913,26.4036,176900.0
2013-04-25 09:40:00,35.29,35.59,35.27,35.43,64600.0,26.4261,26.6507,26.4111,26.5309,64600.0
2013-04-25 09:45:00,35.44,35.44,35.24,35.35,89300.0,26.5384,26.5384,26.3886,26.471,89300.0
2013-04-25 09:50:00,35.34,35.37,35.3,35.34,28700.0,26.4635,26.486,26.4335,26.4635,28700.0
2013-04-25 09:55:00,35.34,35.42,35.32,35.33,42500.0,26.4635,26.5234,26.4485,26.456,42500.0
2013-04-25 10:00:00,35.35,35.4,35.2,35.21,96500.0,26.471,26.5084,26.3587,26.3662,96500.0
2013-04-25 10:05:00,35.21,35.3,35.19,35.3,53900.0,26.3662,26.4335,26.3512,26.4335,53900.0
2013-04-25 10:10:00,35.3,35.33,35.29,35.33,33600.0,26.4335,26.456,26.4261,26.456,33600.0
2013-04-25 10:15:00,35.34,35.4,35.29,35.4,46900.0,26.4635,26.5084,26.4261,26.5084,46900.0
2013-04-25 10:20:00,35.4,35.4,35.23,35.26,55900.0,26.5084,26.5084,26.3811,26.4036,55900.0
2013-04-25 10:25:00,35.26,35.31,35.19,35.19,72900.0,26.4036,26.441,26.3512,26.3512,72900.0
2013-04-25 10:30:00,35.2,35.25,35.19,35.23,29400.0,26.3587,26.3961,26.3512,26.3811,29400.0
2013-04-25 10:35:00,35.24,35.24,35.09,35.14,89700.0,26.3886,26.3886,26.2763,26.3137,89700.0
2013-04-25 10:40:00,35.14,35.28,35.12,35.28,51900.0,26.3137,26.4186,26.2988,26.4186,51900.0
2013-04-25 10:45:00,35.28,35.3,35.26,35.28,58000.0,26.4186,26.4335,26.4036,26.4186,58000.0
2013-04-25 10:50:00,35.28,35.39,35.28,35.31,76800.0,26.4186,26.5009,26.4186,26.441,76800.0
2013-04-25 10:55:00,35.31,35.34,35.27,35.32,77500.0,26.441,26.4635,26.4111,26.4485,77500.0
2013-04-25 11:00:00,35.32,35.37,35.31,35.32,75100.0,26.4485,26.486,26.441,26.4485,75100.0
2013-04-25 11:05:00,35.33,35.38,35.26,35.29,43700.0,26.456,26.4935,26.4036,26.4261,43700.0
2013-04-25 11:10:00,35.28,35.3,35.2,35.22,79900.0,26.4186,26.4335,26.3587,26.3736,79900.0
2013-04-25 11:15:00,35.23,35.26,35.16,35.22,87000.0,26.3811,26.4036,26.3287,26.3736,87000.0
2013-04-25 11:20:00,35.22,35.3,35.19,35.2,57800.0,26.3736,26.4335,26.3512,26.3587,57800.0
2013-04-25 11:25:00,35.2,35.2,35.17,35.2,65700.0,26.3587,26.3587,26.3362,26.3587,65700.0
2013-04-25 11:30:00,35.19,35.2,35.19,35.2,53300.0,26.3512,26.3587,26.3512,26.3587,53300.0
2013-04-25 11:35:00,35.2,35.2,35.18,35.2,92500.0,26.3587,26.3587,26.3437,26.3587,92500.0
2013-04-25 11:40:00,35.2,35.2,35.11,35.12,32700.0,26.3587,26.3587,26.2913,26.2988,32700.0
2013-04-25 11:45:00,35.12,35.15,35.05,35.06,78900.0,26.2988,26.3212,26.2463,26.2538,78900.0
2013-04-25 11:50:00,35.06,35.07,34.91,34.93,76400.0,26.2538,26.2613,26.1415,26.1565,76400.0
2013-04-25 11:55:00,34.92,35.06,34.91,35.06,52200.0,26.149,26.2538,26.1415,26.2538,52200.0
2013-04-25 12:00:00,35.08,35.16,35.08,35.16,21800.0,26.2688,26.3287,26.2688,26.3287,21800.0
2013-04-25 12:05:00,35.16,35.16,35.05,35.08,22400.0,26.3287,26.3287,26.2463,26.2688,22400.0
2013-04-25 12:10:00,35.07,35.12,35.04,35.05,42200.0,26.2613,26.2988,26.2389,26.2463,42200.0
2013-04-25 12:15:00,35.05,35.07,35.01,35.02,32900.0,26.2463,26.2613,26.2164,26.2239,32900.0
2013-04-25 12:20:00,35.03,35.06,35.01,35.03,30700.0,26.2314,26.2538,26.2164,26.2314,30700.0
2013-04-25 12:25:00,35.03,35.2,35.02,35.06,46300.0,26.2314,26.3587,26.2239,26.2538,46300.0
2013-04-25 12:30:00,35.06,35.08,35.03,35.05,47900.0,26.2538,26.2688,26.2314,26.2463,47900.0
2013-04-25 12:35:00,35.06,35.11,35.05,35.1,27500.0,26.2538,26.2913,26.2463,26.2838,27500.0
2013-04-25 12:40:00,35.09,35.14,35.07,35.08,92800.0,26.2763,26.3137,26.2613,26.2688,92800.0
2013-04-25 12:45:00,35.07,35.08,35.04,35.04,35600.0,26.2613,26.2688,26.2389,26.2389,35600.0
2013-04-25 12:50:00,35.04,35.06,34.98,35.0,76800.0,26.2389,26.2538,26.1939,26.2089,76800.0
2013-04-25 12:55:00,35.0,35.01,34.95,34.97,74600.0,26.2089,26.2164,26.1715,26.1864,74600.0
2013-04-25 13:00:00,34.97,34.99,34.94,34.98,33300.0,26.1864,26.2014,26.164,26.1939,33300.0
2013-04-25 13:05:00,34.99,35.0,34.95,34.95,39300.0,26.2014,26.2089,26.1715,26.1715,39300.0
2013-04-25 13:10:00,34.96,35.0,34.95,35.0,13900.0,26.1789,26.2089,26.1715,26.2089,13900.0
2013-04-25 13:15:00,35.0,35.04,34.98,35.04,53800.0,26.2089,26.2389,26.1939,26.2389,53800.0
2013-04-25 13:20:00,35.04,35.05,34.99,35.01,46600.0,26.2389,26.2463,26.2014,26.2164,46600.0
2013-04-25 13:25:00,35.01,35.01,34.95,34.96,20000.0,26.2164,26.2164,26.1715,26.1789,20000.0
2013-04-25 13:30:00,34.96,35.04,34.96,35.02,23800.0,26.1789,26.2389,26.1789,26.2239,23800.0
2013-04-25 13:35:00,35.03,35.05,35.01,35.02,13400.0,26.2314,26.2463,26.2164,26.2239,13400.0
2013-04-25 13:40:00,35.02,35.02,34.95,34.95,18100.0,26.2239,26.2239,26.1715,26.1715,18100.0
2013-04-25 13:45:00,34.94,34.96,34.89,34.9,39500.0,26.164,26.1789,26.1265,26.134,39500.0
2013-04-25 13:50:00,34.91,34.92,34.84,34.84,98400.0,26.1415,26.149,26.0891,26.0891,98400.0
2013-04-25 13:55:00,34.84,34.84,34.73,34.79,116300.0,26.0891,26.0891,26.0067,26.0516,116300.0
2013-04-25 14:00:00,34.8,34.87,34.8,34.87,25100.0,26.0591,26.1116,26.0591,26.1116,25100.0
2013-04-25 14:05:00,34.88,34.91,34.87,34.87,27700.0,26.119,26.1415,26.1116,26.1116,27700.0
2013-04-25 14:10:00,34.86,34.88,34.82,34.87,21700.0,26.1041,26.119,26.0741,26.1116,21700.0
2013-04-25 14:15:00,34.87,34.88,34.84,34.86,22100.0,26.1116,26.119,26.0891,26.1041,22100.0
2013-04-25 14:20:00,34.85,34.9,34.83,34.9,29800.0,26.0966,26.134,26.0816,26.134,29800.0
2013-04-25 14:25:00,34.9,34.96,34.88,34.95,37900.0,26.134,26.1789,26.119,26.1715,37900.0
2013-04-25 14:30:00,34.95,34.96,34.92,34.93,43400.0,26.1715,26.1789,26.149,26.1565,43400.0
2013-04-25 14:35:00,34.94,34.97,34.89,34.89,66100.0,26.164,26.1864,26.1265,26.1265,66100.0
2013-04-25 14:40:00,34.88,35.01,34.88,34.99,32000.0,26.119,26.2164,26.119,26.2014,32000.0
2013-04-25 14:45:00,34.99,34.99,34.94,34.96,44100.0,26.2014,26.2014,26.164,26.1789,44100.0
2013-04-25 14:50:00,34.96,34.97,34.92,34.93,27300.0,26.1789,26.1864,26.149,26.1565,27300.0
2013-04-25 14:55:00,34.94,34.98,34.9,34.98,29900.0,26.164,26.1939,26.134,26.1939,29900.0
2013-04-25 15:00:00,34.98,34.99,34.9,34.9,26200.0,26.1939,26.2014,26.134,26.134,26200.0
2013-04-25 15:05:00,34.9,34.9,34.77,34.82,69400.0,26.134,26.134,26.0367,26.0741,69400.0
2013-04-25 15:10:00,34.81,34.84,34.75,34.82,48300.0,26.0666,26.0891,26.0217,26.0741,48300.0
2013-04-25 15:15:00,34.84,34.87,34.8,34.82,31600.0,26.0891,26.1116,26.0591,26.0741,31600.0
2013-04-25 15:20:00,34.83,34.87,34.78,34.81,46200.0,26.0816,26.1116,26.0442,26.0666,46200.0
2013-04-25 15:25:00,34.81,34.82,34.75,34.76,95100.0,26.0666,26.0741,26.0217,26.0292,95100.0
2013-04-25 15:30:00,34.75,34.78,34.73,34.77,59600.0,26.0217,26.0442,26.0067,26.0367,59600.0
2013-04-25 15:35:00,34.78,34.84,34.77,34.84,106500.0,26.0442,26.0891,26.0367,26.0891,106500.0
2013-04-25 15:40:00,34.84,34.84,34.77,34.82,74200.0,26.0891,26.0891,26.0367,26.0741,74200.0
2013-04-25 15:45:00,34.81,34.84,34.77,34.78,94900.0,26.0666,26.0891,26.0367,26.0442,94900.0
2013-04-25 15:50:00,34.79,34.79,34.73,34.74,111800.0,26.0516,26.0516,26.0067,26.0142,111800.0
2013-04-25 15:55:00,34.75,34.82,34.74,34.8,144400.0,26.0217,26.0741,26.0142,26.0591,144400.0
2013-04-26 09:30:00,34.83,35.1,34.59,34.9,58400.0,26.0816,26.2838,25.9019,26.134,58400.0
2013-04-26 09:35:00,34.89,34.91,34.75,34.81,25900.0,26.1265,26.1415,26.0217,26.0666,25900.0
2013-04-26 09:40:00,34.83,34.89,34.82,34.88,53500.0,26.0816,26.1265,26.0741,26.119,53500.0
2013-04-26 09:45:00,34.86,34.91,34.82,34.87,68100.0,26.1041,26.1415,26.0741,26.1116,68100.0
2013-04-26 09:50:00,34.89,34.95,34.83,34.89,23000.0,26.1265,26.1715,26.0816,26.1265,23000.0
2013-04-26 09:55:00,34.89,35.05,34.89,35.04,92500.0,26.1265,26.2463,26.1265,26.2389,92500.0
2013-04-26 10:00:00,35.01,35.04,34.95,34.99,86300.0,26.2164,26.2389,26.1715,26.2014,86300.0
2013-04-26 10:05:00,34.99,35.02,34.91,34.93,51500.0,26.2014,26.2239,26.1415,26.1565,51500.0
2013-04-26 10:10:00,34.92,34.98,34.88,34.91,68200.0,26.149,26.1939,26.119,26.1415,68200.0
2013-04-26 10:15:00,34.91,35.01,34.91,35.0,115800.0,26.1415,26.2164,26.1415,26.2089,115800.0
2013-04-26 10:20:00,35.0,35.03,34.97,35.0,44900.0,26.2089,26.2314,26.1864,26.2089,44900.0
2013-04-26 10:25:00,35.01,35.03,34.99,35.0,96500.0,26.2164,26.2314,26.2014,26.2089,96500.0
2013-04-26 10:30:00,35.01,35.02,34.99,35.01,77000.0,26.2164,26.2239,26.2014,26.2164,77000.0
2013-04-26 10:35:00,35.01,35.03,34.97,35.0,82000.0,26.2164,26.2314,26.1864,26.2089,82000.0
2013-04-26 10:40:00,35.01,35.1,34.99,35.03,97100.0,26.2164,26.2838,26.2014,26.2314,97100.0
2013-04-26 10:45:00,35.04,35.05,34.99,35.04,60300.0,26.2389,26.2463,26.2014,26.2389,60300.0
2013-04-26 10:50:00,35.05,35.05,34.96,34.96,14900.0,26.2463,26.2463,26.1789,26.1789,14900.0
2013-04-26 10:55:00,34.95,34.99,34.92,34.92,126700.0,26.1715,26.2014,26.149,26.149,126700.0
2013-04-26 11:00:00,34.93,34.97,34.91,34.91,41800.0,26.1565,26.1864,26.1415,26.1415,41800.0
2013-04-26 11:05:00,34.91,34.94,34.9,34.91,27100.0,26.1415,26.164,26.134,26.1415,27100.0
2013-04-26 11:10:00,34.91,34.98,34.81,34.97,91200.0,26.1415,26.1939,26.0666,26.1864,91200.0
2013-04-26 11:15:00,34.97,34.98,34.94,34.94,45800.0,26.1864,26.1939,26.164,26.164,45800.0
2013-04-26 11:20:00,34.93,34.97,34.84,34.94,50100.0,26.1565,26.1864,26.0891,26.164,50100.0
2013-04-26 11:25:00,34.94,34.94,34.82,34.86,33100.0,26.164,26.164,26.0741,26.1041,33100.0
2013-04-26 11:30:00,34.86,34.91,34.84,34.88,43300.0,26.1041,26.1415,26.0891,26.119,43300.0
2013-04-26 11:35:00,34.89,34.9,34.73,34.76,93000.0,26.1265,26.134,26.0067,26.0292,93000.0
2013-04-26 11:40:00,34.76,34.84,34.76,34.84,34000.0,26.0292,26.0891,26.0292,26.0891,34000.0
2013-04-26 11:45:00,34.83,34.85,34.78,34.78,39800.0,26.0816,26.0966,26.0442,26.0442,39800.0
2013-04-26 11:50:00,34.79,34.81,34.76,34.79,55800.0,26.0516,26.0666,26.0292,26.0516,55800.0
2013-04-26 11:55:00,34.8,34.8,34.67,34.67,43800.0,26.0591,26.0591,25.9618,25.9618,43800.0
2013-04-26 12:00:00,34.67,34.7,34.65,34.7,42400.0,25.9618,25.9843,25.9468,25.9843,42400.0
2013-04-26 12:05:00,34.71,34.73,34.65,34.71,25900.0,25.9917,26.0067,25.9468,25.9917,25900.0
2013-04-26 12:10:00,34.7,34.7,34.6,34.61,60200.0,25.9843,25.9843,25.9094,25.9169,60200.0
2013-04-26 12:15:00,34.61,34.73,34.61,34.71,36900.0,25.9169,26.0067,25.9169,25.9917,36900.0
2013-04-26 12:20:00,34.7,34.74,34.69,34.72,35200.0,25.9843,26.0142,25.9768,25.9992,35200.0
2013-04-26 12:25:00,34.72,34.78,34.72,34.72,48300.0,25.9992,26.0442,25.9992,25.9992,48300.0
2013-04-26 12:30:00,34.74,34.82,34.72,34.81,50300.0,26.0142,26.0741,25.9992,26.0666,50300.0
2013-04-26 12:35:00,34.81,34.86,34.81,34.85,15700.0,26.0666,26.1041,26.0666,26.0966,15700.0
2013-04-26 12:40:00,34.84,34.85,34.75,34.75,30000.0,26.0891,26.0966,26.0217,26.0217,30000.0
2013-04-26 12:45:00,34.75,34.81,34.75,34.79,25000.0,26.0217,26.0666,26.0217,26.0516,25000.0
2013-04-26 12:50:00,34.79,34.88,34.79,34.88,19300.0,26.0516,26.119,26.0516,26.119,19300.0
2013-04-26 12:55:00,34.87,34.88,34.82,34.82,19200.0,26.1116,26.119,26.0741,26.0741,19200.0
2013-04-26 13:00:00,34.82,34.86,34.81,34.85,15600.0,26.0741,26.1041,26.0666,26.0966,15600.0
2013-04-26 13:05:00,34.85,34.85,34.77,34.8,21900.0,26.0966,26.0966,26.0367,26.0591,21900.0
2013-04-26 13:10:00,34.81,34.83,34.75,34.76,21800.0,26.0666,26.0816,26.0217,26.0292,21800.0
2013-04-26 13:15:00,34.76,34.82,34.76,34.79,82700.0,26.0292,26.0741,26.0292,26.0516,82700.0
2013-04-26 13:20:00,34.79,34.84,34.77,34.82,66600.0,26.0516,26.0891,26.0367,26.0741,66600.0
2013-04-26 13:25:00,34.82,34.88,34.82,34.86,131500.0,26.0741,26.119,26.0741,26.1041,131500.0
2013-04-26 13:30:00,34.87,34.93,34.87,34.91,37700.0,26.1116,26.1565,26.1116,26.1415,37700.0
2013-04-26 13:35:00,34.91,34.91,34.84,34.85,44900.0,26.1415,26.1415,26.0891,26.0966,44900.0
2013-04-26 13:40:00,34.85,34.92,34.84,34.91,16300.0,26.0966,26.149,26.0891,26.1415,16300.0
2013-04-26 13:45:00,34.92,34.93,34.86,34.86,28800.0,26.149,26.1565,26.1041,26.1041,28800.0
2013-04-26 13:50:00,34.86,34.91,34.86,34.9,45500.0,26.1041,26.1415,26.1041,26.134,45500.0
2013-04-26 13:55:00,34.9,34.91,34.86,34.86,30300.0,26.134,26.1415,26.1041,26.1041,30300.0
2013-04-26 14:00:00,34.86,34.9,34.85,34.9,26200.0,26.1041,26.134,26.0966,26.134,26200.0
2013-04-26 14:05:00,34.9,34.91,34.85,34.88,39900.0,26.134,26.1415,26.0966,26.119,39900.0
2013-04-26 14:10:00,34.88,34.94,34.86,34.87,29200.0,26.119,26.164,26.1041,26.1116,29200.0
2013-04-26 14:15:00,34.87,34.88,34.84,34.85,32800.0,26.1116,26.119,26.0891,26.0966,32800.0
2013-04-26 14:20:00,34.85,34.86,34.82,34.86,16700.0,26.0966,26.1041,26.0741,26.1041,16700.0
2013-04-26 14:25:00,34.86,34.88,34.84,34.86,23300.0,26.1041,26.119,26.0891,26.1041,23300.0
2013-04-26 14:30:00,34.86,34.88,34.84,34.86,14000.0,26.1041,26.119,26.0891,26.1041,14000.0
2013-04-26 14:35:00,34.86,34.89,34.83,34.85,22700.0,26.1041,26.1265,26.0816,26.0966,22700.0
2013-04-26 14:40:00,34.85,34.89,34.85,34.88,17200.0,26.0966,26.1265,26.0966,26.119,17200.0
2013-04-26 14:45:00,34.87,34.88,34.82,34.87,79400.0,26.1116,26.119,26.0741,26.1116,79400.0
2013-04-26 14:50:00,34.88,34.88,34.78,34.79,17600.0,26.119,26.119,26.0442,26.0516,17600.0
2013-04-26 14:55:00,34.8,34.83,34.77,34.82,47800.0,26.0591,26.0816,26.0367,26.0741,47800.0
2013-04-26 15:00:00,34.82,34.88,34.82,34.86,71300.0,26.0741,26.119,26.0741,26.1041,71300.0
2013-04-26 15:05:00,34.87,34.92,34.85,34.89,54500.0,26.1116,26.149,26.0966,26.1265,54500.0
2013-04-26 15:10:00,34.9,34.92,34.86,34.92,56900.0,26.134,26.149,26.1041,26.149,56900.0
2013-04-26 15:15:00,34.92,34.92,34.88,34.89,20600.0,26.149,26.149,26.119,26.1265,20600.0
2013-04-26 15:20:00,34.9,34.95,34.87,34.92,217600.0,26.134,26.1715,26.1116,26.149,217600.0
2013-04-26 15:25:00,34.93,34.99,34.91,34.97,197100.0,26.1565,26.2014,26.1415,26.1864,197100.0
2013-04-26 15:30:00,34.97,34.98,34.95,34.95,32100.0,26.1864,26.1939,26.1715,26.1715,32100.0
2013-04-26 15:35:00,34.96,34.97,34.92,34.94,35500.0,26.1789,26.1864,26.149,26.164,35500.0
2013-04-26 15:40:00,34.94,34.98,34.94,34.97,39500.0,26.164,26.1939,26.164,26.1864,39500.0
2013-04-26 15:45:00,34.97,34.98,34.94,34.97,89200.0,26.1864,26.1939,26.164,26.1864,89200.0
2013-04-26 15:50:00,34.96,34.97,34.9,34.91,82500.0,26.1789,26.1864,26.134,26.1415,82500.0
2013-04-26 15:55:00,34.91,34.93,34.87,34.87,182300.0,26.1415,26.1565,26.1116,26.1116,182300.0
2013-04-29 09:30:00,34.95,35.05,34.81,35.05,91400.0,26.1715,26.2463,26.0666,26.2463,91400.0
2013-04-29 09:35:00,35.04,35.07,34.94,34.94,45200.0,26.2389,26.2613,26.164,26.164,45200.0
2013-04-29 09:40:00,34.93,35.03,34.91,35.0,90100.0,26.1565,26.2314,26.1415,26.2089,90100.0
2013-04-29 09:45:00,34.98,34.99,34.91,34.92,38200.0,26.1939,26.2014,26.1415,26.149,38200.0
2013-04-29 09:50:00,34.92,35.03,34.92,34.97,181400.0,26.149,26.2314,26.149,26.1864,181400.0
2013-04-29 09:55:00,34.95,35.03,34.9,34.91,51100.0,26.1715,26.2314,26.134,26.1415,51100.0
2013-04-29 10:00:00,34.92,35.07,34.92,35.04,54300.0,26.149,26.2613,26.149,26.2389,54300.0
2013-04-29 10:05:00,35.05,35.05,34.98,35.01,50100.0,26.2463,26.2463,26.1939,26.2164,50100.0
2013-04-29 10:10:00,35.01,35.03,34.99,35.0,18600.0,26.2164,26.2314,26.2014,26.2089,18600.0
2013-04-29 10:15:00,35.0,35.04,34.96,34.97,28500.0,26.2089,26.2389,26.1789,26.1864,28500.0
2013-04-29 10:20:00,34.98,35.1,34.98,35.1,30900.0,26.1939,26.2838,26.1939,26.2838,30900.0
2013-04-29 10:25:00,35.1,35.12,35.02,35.03,22900.0,26.2838,26.2988,26.2239,26.2314,22900.0
2013-04-29 10:30:00,35.03,35.04,34.94,34.99,61400.0,26.2314,26.2389,26.164,26.2014,61400.0
2013-04-29 10:35:00,34.99,35.01,34.92,34.93,25800.0,26.2014,26.2164,26.149,26.1565,25800.0
2013-04-29 10:40:00,34.93,34.95,34.86,34.88,27700.0,26.1565,26.1715,26.1041,26.119,27700.0
2013-04-29 10:45:00,34.87,34.96,34.84,34.92,32000.0,26.1116,26.1789,26.0891,26.149,32000.0
2013-04-29 10:50:00,34.93,34.98,34.91,34.97,13000.0,26.1565,26.1939,26.1415,26.1864,13000.0
2013-04-29 10:55:00,34.98,35.0,34.97,35.0,21300.0,26.1939,26.2089,26.1864,26.2089,21300.0
2013-04-29 11:00:00,34.99,35.0,34.93,34.95,25900.0,26.2014,26.2089,26.1565,26.1715,25900.0
2013-04-29 11:05:00,34.95,34.97,34.92,34.93,21300.0,26.1715,26.1864,26.149,26.1565,21300.0
2013-04-29 11:10:00,34.92,34.96,34.87,34.88,36600.0,26.149,26.1789,26.1116,26.119,36600.0
2013-04-29 11:15:00,34.87,34.88,34.81,34.82,40200.0,26.1116,26.119,26.0666,26.0741,40200.0
2013-04-29 11:20:00,34.81,34.84,34.78,34.78,44400.0,26.0666,26.0891,26.0442,26.0442,44400.0
2013-04-29 11:25:00,34.78,34.79,34.7,34.71,49500.0,26.0442,26.0516,25.9843,25.9917,49500.0
2013-04-29 11:30:00,34.72,34.74,34.7,34.73,35800.0,25.9992,26.0142,25.9843,26.0067,35800.0
2013-04-29 11:35:00,34.73,34.78,34.73,34.75,51200.0,26.0067,26.0442,26.0067,26.0217,51200.0
2013-04-29 11:40:00,34.76,34.76,34.68,34.68,66500.0,26.0292,26.0292,25.9693,25.9693,66500.0
2013-04-29 11:45:00,34.69,34.69,34.65,34.66,97100.0,25.9768,25.9768,25.9468,25.9543,97100.0
2013-04-29 11:50:00,34.68,34.7,34.67,34.7,33400.0,25.9693,25.9843,25.9618,25.9843,33400.0
2013-04-29 11:55:00,34.69,34.72,34.69,34.71,27100.0,25.9768,25.9992,25.9768,25.9917,27100.0
2013-04-29 12:00:00,34.72,34.76,34.69,34.76,85100.0,25.9992,26.0292,25.9768,26.0292,85100.0
2013-04-29 12:05:00,34.76,34.77,34.69,34.7,35000.0,26.0292,26.0367,25.9768,25.9843,35000.0
2013-04-29 12:10:00,34.7,34.7,34.64,34.64,35600.0,25.9843,25.9843,25.9393,25.9393,35600.0
2013-04-29 12:15:00,34.65,34.68,34.63,34.63,39100.0,25.9468,25.9693,25.9318,25.9318,39100.0
2013-04-29 12:20:00,34.62,34.63,34.59,34.62,67500.0,25.9243,25.9318,25.9019,25.9243,67500.0
2013-04-29 12:25:00,34.62,34.63,34.6,34.6,52300.0,25.9243,25.9318,25.9094,25.9094,52300.0
2013-04-29 12:30:00,34.61,34.64,34.59,34.62,190200.0,25.9169,25.9393,25.9019,25.9243,190200.0
2013-04-29 12:35:00,34.62,34.7,34.62,34.67,35300.0,25.9243,25.9843,25.9243,25.9618,35300.0
2013-04-29 12:40:00,34.67,34.7,34.66,34.7,14700.0,25.9618,25.9843,25.9543,25.9843,14700.0
2013-04-29 12:45:00,34.69,34.7,34.69,34.69,20100.0,25.9768,25.9843,25.9768,25.9768,20100.0
2013-04-29 12:50:00,34.68,34.71,34.68,34.7,10900.0,25.9693,25.9917,25.9693,25.9843,10900.0
2013-04-29 12:55:00,34.69,34.69,34.65,34.65,15600.0,25.9768,25.9768,25.9468,25.9468,15600.0
2013-04-29 13:00:00,34.65,34.68,34.64,34.68,29700.0,25.9468,25.9693,25.9393,25.9693,29700.0
2013-04-29 13:05:00,34.68,34.7,34.66,34.67,23900.0,25.9693,25.9843,25.9543,25.9618,23900.0
2013-04-29 13:10:00,34.67,34.67,34.64,34.64,30100.0,25.9618,25.9618,25.9393,25.9393,30100.0
2013-04-29 13:15:00,34.65,34.65,34.58,34.62,56300.0,25.9468,25.9468,25.8944,25.9243,56300.0
2013-04-29 13:20:00,34.61,34.61,34.54,34.55,36800.0,25.9169,25.9169,25.8644,25.8719,36800.0
2013-04-29 13:25:00,34.54,34.56,34.51,34.55,39300.0,25.8644,25.8794,25.842,25.8719,39300.0
2013-04-29 13:30:00,34.55,34.57,34.53,34.56,44500.0,25.8719,25.8869,25.857,25.8794,44500.0
2013-04-29 13:35:00,34.56,34.59,34.56,34.56,21700.0,25.8794,25.9019,25.8794,25.8794,21700.0
2013-04-29 13:40:00,34.57,34.6,34.57,34.6,27300.0,25.8869,25.9094,25.8869,25.9094,27300.0
2013-04-29 13:45:00,34.6,34.63,34.59,34.62,21200.0,25.9094,25.9318,25.9019,25.9243,21200.0
2013-04-29 13:50:00,34.63,34.65,34.62,34.65,39400.0,25.9318,25.9468,25.9243,25.9468,39400.0
2013-04-29 13:55:00,34.65,34.67,34.65,34.66,30500.0,25.9468,25.9618,25.9468,25.9543,30500.0
2013-04-29 14:00:00,34.66,34.71,34.66,34.69,68300.0,25.9543,25.9917,25.9543,25.9768,68300.0
2013-04-29 14:05:00,34.69,34.7,34.68,34.69,14100.0,25.9768,25.9843,25.9693,25.9768,14100.0
2013-04-29 14:10:00,34.69,34.69,34.64,34.65,26000.0,25.9768,25.9768,25.9393,25.9468,26000.0
2013-04-29 14:15:00,34.65,34.68,34.65,34.67,98100.0,25.9468,25.9693,25.9468,25.9618,98100.0
2013-04-29 14:20:00,34.67,34.69,34.66,34.68,135700.0,25.9618,25.9768,25.9543,25.9693,135700.0
2013-04-29 14:25:00,34.68,34.69,34.66,34.66,24900.0,25.9693,25.9768,25.9543,25.9543,24900.0
2013-04-29 14:30:00,34.66,34.68,34.63,34.65,107700.0,25.9543,25.9693,25.9318,25.9468,107700.0
2013-04-29 14:35:00,34.65,34.67,34.64,34.67,34500.0,25.9468,25.9618,25.9393,25.9618,34500.0
2013-04-29 14:40:00,34.67,34.68,34.66,34.67,75800.0,25.9618,25.9693,25.9543,25.9618,75800.0
2013-04-29 14:45:00,34.67,34.69,34.66,34.67,53200.0,25.9618,25.9768,25.9543,25.9618,53200.0
2013-04-29 14:50:00,34.67,34.71,34.66,34.69,121500.0,25.9618,25.9917,25.9543,25.9768,121500.0
2013-04-29 14:55:00,34.7,34.73,34.66,34.66,35300.0,25.9843,26.0067,25.9543,25.9543,35300.0
2013-04-29 15:00:00,34.67,34.69,34.65,34.65,35800.0,25.9618,25.9768,25.9468,25.9468,35800.0
2013-04-29 15:05:00,34.65,34.66,34.58,34.59,72300.0,25.9468,25.9543,25.8944,25.9019,72300.0
2013-04-29 15:10:00,34.59,34.6,34.57,34.6,17800.0,25.9019,25.9094,25.8869,25.9094,17800.0
2013-04-29 15:15:00,34.6,34.63,34.58,34.62,63600.0,25.9094,25.9318,25.8944,25.9243,63600.0
2013-04-29 15:20:00,34.63,34.63,34.56,34.57,65500.0,25.9318,25.9318,25.8794,25.8869,65500.0
2013-04-29 15:25:00,34.58,34.6,34.57,34.59,53100.0,25.8944,25.9094,25.8869,25.9019,53100.0
2013-04-29 15:30:00,34.59,34.6,34.59,34.59,62800.0,25.9019,25.9094,25.9019,25.9019,62800.0
2013-04-29 15:35:00,34.59,34.62,34.59,34.59,146400.0,25.9019,25.9243,25.9019,25.9019,146400.0
2013-04-29 15:40:00,34.59,34.6,34.58,34.58,48300.0,25.9019,25.9094,25.8944,25.8944,48300.0
2013-04-29 15:45:00,34.59,34.59,34.55,34.57,117100.0,25.9019,25.9019,25.8719,25.8869,117100.0
2013-04-29 15:50:00,34.57,34.59,34.54,34.56,149200.0,25.8869,25.9019,25.8644,25.8794,149200.0
2013-04-29 15:55:00,34.57,34.57,34.52,34.53,158100.0,25.8869,25.8869,25.8495,25.857,158100.0
2013-04-30 09:30:00,34.25,34.49,34.2,34.43,208200.0,25.6473,25.827,25.6098,25.7821,208200.0
2013-04-30 09:35:00,34.44,34.5,34.3,34.31,142300.0,25.7896,25.8345,25.6847,25.6922,142300.0
2013-04-30 09:40:00,34.31,34.36,34.28,34.32,103500.0,25.6922,25.7297,25.6697,25.6997,103500.0
2013-04-30 09:45:00,34.31,34.33,34.13,34.25,320400.0,25.6922,25.7072,25.5574,25.6473,320400.0
2013-04-30 09:50:00,34.26,34.27,34.13,34.15,282600.0,25.6548,25.6623,25.5574,25.5724,282600.0
2013-04-30 09:55:00,34.15,34.19,34.1,34.15,124800.0,25.5724,25.6024,25.535,25.5724,124800.0
2013-04-30 10:00:00,34.15,34.29,34.15,34.23,41700.0,25.5724,25.6772,25.5724,25.6323,41700.0
2013-04-30 10:05:00,34.24,34.25,34.17,34.19,109200.0,25.6398,25.6473,25.5874,25.6024,109200.0
2013-04-30 10:10:00,34.19,34.24,34.17,34.22,154200.0,25.6024,25.6398,25.5874,25.6248,154200.0
2013-04-30 10:15:00,34.21,34.21,34.11,34.15,87100.0,25.6173,25.6173,25.5424,25.5724,87100.0
2013-04-30 10:20:00,34.15,34.21,34.13,34.2,61100.0,25.5724,25.6173,25.5574,25.6098,61100.0
2013-04-30 10:25:00,34.2,34.21,34.09,34.14,93000.0,25.6098,25.6173,25.5275,25.5649,93000.0
2013-04-30 10:30:00,34.12,34.16,34.11,34.11,76800.0,25.5499,25.5799,25.5424,25.5424,76800.0
2013-04-30 10:35:00,34.11,34.16,34.11,34.14,28800.0,25.5424,25.5799,25.5424,25.5649,28800.0
2013-04-30 10:40:00,34.14,34.26,34.14,34.23,72700.0,25.5649,25.6548,25.5649,25.6323,72700.0
2013-04-30 10:45:00,34.23,34.39,34.22,34.39,65500.0,25.6323,25.7521,25.6248,25.7521,65500.0
2013-04-30 10:50:00,34.38,34.43,34.31,34.31,110200.0,25.7446,25.7821,25.6922,25.6922,110200.0
2013-04-30 10:55:00,34.32,34.41,34.31,34.4,74200.0,25.6997,25.7671,25.6922,25.7596,74200.0
2013-04-30 11:00:00,34.4,34.4,34.34,34.35,41300.0,25.7596,25.7596,25.7147,25.7222,41300.0
2013-04-30 11:05:00,34.35,34.45,34.35,34.42,68500.0,25.7222,25.797,25.7222,25.7746,68500.0
2013-04-30 11:10:00,34.43,34.5,34.42,34.5,48800.0,25.7821,25.8345,25.7746,25.8345,48800.0
2013-04-30 11:15:00,34.5,34.51,34.45,34.45,40600.0,25.8345,25.842,25.797,25.797,40600.0
2013-04-30 11:20:00,34.45,34.45,34.39,34.39,44000.0,25.797,25.797,25.7521,25.7521,44000.0
2013-04-30 11:25:00,34.4,34.42,34.38,34.4,64900.0,25.7596,25.7746,25.7446,25.7596,64900.0
2013-04-30 11:30:00,34.39,34.54,34.38,34.5,48300.0,25.7521,25.8644,25.7446,25.8345,48300.0
2013-04-30 11:35:00,34.5,34.57,34.5,34.57,44800.0,25.8345,25.8869,25.8345,25.8869,44800.0
2013-04-30 11:40:00,34.56,34.63,34.55,34.62,24800.0,25.8794,25.9318,25.8719,25.9243,24800.0
2013-04-30 11:45:00,34.62,34.65,34.59,34.62,111700.0,25.9243,25.9468,25.9019,25.9243,111700.0
2013-04-30 11:50:00,34.62,34.69,34.61,34.67,90100.0,25.9243,25.9768,25.9169,25.9618,90100.0
2013-04-30 11:55:00,34.67,34.73,34.67,34.72,51600.0,25.9618,26.0067,25.9618,25.9992,51600.0
2013-04-30 12:00:00,34.71,34.75,34.63,34.64,150200.0,25.9917,26.0217,25.9318,25.9393,150200.0
2013-04-30 12:05:00,34.63,34.69,34.58,34.69,47900.0,25.9318,25.9768,25.8944,25.9768,47900.0
2013-04-30 12:10:00,34.7,34.7,34.64,34.64,34900.0,25.9843,25.9843,25.9393,25.9393,34900.0
2013-04-30 12:15:00,34.63,34.64,34.58,34.6,41500.0,25.9318,25.9393,25.8944,25.9094,41500.0
2013-04-30 12:20:00,34.6,34.64,34.57,34.64,71600.0,25.9094,25.9393,25.8869,25.9393,71600.0
2013-04-30 12:25:00,34.63,34.66,34.63,34.66,26000.0,25.9318,25.9543,25.9318,25.9543,26000.0
2013-04-30 12:30:00,34.66,34.71,34.65,34.69,95100.0,25.9543,25.9917,25.9468,25.9768,95100.0
2013-04-30 12:35:00,34.7,34.72,34.68,34.7,32600.0,25.9843,25.9992,25.9693,25.9843,32600.0
2013-04-30 12:40:00,34.7,34.72,34.68,34.68,33700.0,25.9843,25.9992,25.9693,25.9693,33700.0
2013-04-30 12:45:00,34.69,34.72,34.68,34.7,39700.0,25.9768,25.9992,25.9693,25.9843,39700.0
2013-04-30 12:50:00,34.7,34.75,34.69,34.71,30800.0,25.9843,26.0217,25.9768,25.9917,30800.0
2013-04-30 12:55:00,34.71,34.76,34.71,34.74,55800.0,25.9917,26.0292,25.9917,26.0142,55800.0
2013-04-30 13:00:00,34.75,34.76,34.7,34.7,49900.0,26.0217,26.0292,25.9843,25.9843,49900.0
2013-04-30 13:05:00,34.71,34.71,34.68,34.69,41600.0,25.9917,25.9917,25.9693,25.9768,41600.0
2013-04-30 13:10:00,34.7,34.77,34.69,34.74,115900.0,25.9843,26.0367,25.9768,26.0142,115900.0
2013-04-30 13:15:00,34.75,34.76,34.74,34.76,72300.0,26.0217,26.0292,26.0142,26.0292,72300.0
2013-04-30 13:20:00,34.76,34.77,34.74,34.75,50900.0,26.0292,26.0367,26.0142,26.0217,50900.0
2013-04-30 13:25:00,34.75,34.82,34.74,34.74,116800.0,26.0217,26.0741,26.0142,26.0142,116800.0
2013-04-30 13:30:00,34.75,34.76,34.73,34.75,69700.0,26.0217,26.0292,26.0067,26.0217,69700.0
2013-04-30 13:35:00,34.75,34.75,34.71,34.71,48800.0,26.0217,26.0217,25.9917,25.9917,48800.0
2013-04-30 13:40:00,34.7,34.73,34.69,34.73,35600.0,25.9843,26.0067,25.9768,26.0067,35600.0
2013-04-30 13:45:00,34.73,34.75,34.69,34.73,54400.0,26.0067,26.0217,25.9768,26.0067,54400.0
2013-04-30 13:50:00,34.73,34.73,34.69,34.71,44100.0,26.0067,26.0067,25.9768,25.9917,44100.0
2013-04-30 13:55:00,34.72,34.76,34.71,34.74,53300.0,25.9992,26.0292,25.9917,26.0142,53300.0
2013-04-30 14:00:00,34.75,34.75,34.64,34.65,73200.0,26.0217,26.0217,25.9393,25.9468,73200.0
2013-04-30 14:05:00,34.65,34.68,34.65,34.66,72000.0,25.9468,25.9693,25.9468,25.9543,72000.0
2013-04-30 14:10:00,34.66,34.66,34.63,34.65,73100.0,25.9543,25.9543,25.9318,25.9468,73100.0
2013-04-30 14:15:00,34.65,34.69,34.63,34.68,50800.0,25.9468,25.9768,25.9318,25.9693,50800.0
2013-04-30 14:20:00,34.68,34.69,34.66,34.66,44600.0,25.9693,25.9768,25.9543,25.9543,44600.0
2013-04-30 14:25:00,34.67,34.75,34.67,34.73,56300.0,25.9618,26.0217,25.9618,26.0067,56300.0
2013-04-30 14:30:00,34.73,34.76,34.72,34.73,85000.0,26.0067,26.0292,25.9992,26.0067,85000.0
2013-04-30 14:35:00,34.72,34.76,34.71,34.73,93700.0,25.9992,26.0292,25.9917,26.0067,93700.0
2013-04-30 14:40:00,34.75,34.76,34.73,34.74,76400.0,26.0217,26.0292,26.0067,26.0142,76400.0
2013-04-30 14:45:00,34.74,34.75,34.71,34.75,41200.0,26.0142,26.0217,25.9917,26.0217,41200.0
2013-04-30 14:50:00,34.75,34.75,34.72,34.73,61200.0,26.0217,26.0217,25.9992,26.0067,61200.0
2013-04-30 14:55:00,34.74,34.8,34.73,34.79,98700.0,26.0142,26.0591,26.0067,26.0516,98700.0
2013-04-30 15:00:00,34.79,34.8,34.76,34.77,87900.0,26.0516,26.0591,26.0292,26.0367,87900.0
2013-04-30 15:05:00,34.77,34.77,34.73,34.74,96600.0,26.0367,26.0367,26.0067,26.0142,96600.0
2013-04-30 15:10:00,34.74,34.74,34.7,34.72,110700.0,26.0142,26.0142,25.9843,25.9992,110700.0
2013-04-30 15:15:00,34.73,34.75,34.71,34.71,106200.0,26.0067,26.0217,25.9917,25.9917,106200.0
2013-04-30 15:20:00,34.72,34.75,34.7,34.71,233200.0,25.9992,26.0217,25.9843,25.9917,233200.0
2013-04-30 15:25:00,34.72,34.74,34.71,34.72,94700.0,25.9992,26.0142,25.9917,25.9992,94700.0
2013-04-30 15:30:00,34.73,34.76,34.72,34.76,89800.0,26.0067,26.0292,25.9992,26.0292,89800.0
2013-04-30 15:35:00,34.76,34.84,34.75,34.82,139700.0,26.0292,26.0891,26.0217,26.0741,139700.0
2013-04-30 15:40:00,34.81,34.82,34.75,34.76,91300.0,26.0666,26.0741,26.0217,26.0292,91300.0
2013-04-30 15:45:00,34.77,34.86,34.77,34.82,144200.0,26.0367,26.1041,26.0367,26.0741,144200.0
2013-04-30 15:50:00,34.82,34.89,34.82,34.86,179000.0,26.0741,26.1265,26.0741,26.1041,179000.0
2013-04-30 15:55:00,34.86,34.91,34.84,34.89,427900.0,26.1041,26.1415,26.0891,26.1265,427900.0
2013-05-01 09:30:00,34.81,34.86,34.27,34.31,337600.0,26.0666,26.1041,25.6623,25.6922,337600.0
2013-05-01 09:35:00,34.31,34.34,34.07,34.09,679600.0,25.6922,25.7147,25.5125,25.5275,679600.0
2013-05-01 09:40:00,34.08,34.12,33.97,34.12,423600.0,25.52,25.5499,25.4376,25.5499,423600.0
2013-05-01 09:45:00,34.12,34.17,34.03,34.04,369200.0,25.5499,25.5874,25.4825,25.49,369200.0
2013-05-01 09:50:00,34.03,34.04,33.86,33.88,320200.0,25.4825,25.49,25.3552,25.3702,320200.0
2013-05-01 09:55:00,33.87,33.89,33.65,33.69,638200.0,25.3627,25.3777,25.198,25.2279,638200.0
2013-05-01 10:00:00,33.69,33.94,33.66,33.93,628400.0,25.2279,25.4151,25.2055,25.4077,628400.0
2013-05-01 10:05:00,33.92,34.03,33.81,33.99,604200.0,25.4002,25.4825,25.3178,25.4526,604200.0
2013-05-01 10:10:00,34.0,34.08,33.99,34.05,382000.0,25.4601,25.52,25.4526,25.4975,382000.0
2013-05-01 10:15:00,34.05,34.08,34.05,34.06,213200.0,25.4975,25.52,25.4975,25.505,213200.0
2013-05-01 10:20:00,34.06,34.13,34.05,34.1,306200.0,25.505,25.5574,25.4975,25.535,306200.0
2013-05-01 10:25:00,34.11,34.12,34.05,34.09,144800.0,25.5424,25.5499,25.4975,25.5275,144800.0
2013-05-01 10:30:00,34.09,34.16,33.97,34.09,333600.0,25.5275,25.5799,25.4376,25.5275,333600.0
2013-05-01 10:35:00,34.09,34.13,34.05,34.12,285800.0,25.5275,25.5574,25.4975,25.5499,285800.0
2013-05-01 10:40:00,34.12,34.24,34.11,34.21,260400.0,25.5499,25.6398,25.5424,25.6173,260400.0
2013-05-01 10:45:00,34.21,34.27,34.2,34.26,302800.0,25.6173,25.6623,25.6098,25.6548,302800.0
2013-05-01 10:50:00,34.26,34.27,34.2,34.21,167000.0,25.6548,25.6623,25.6098,25.6173,167000.0
2013-05-01 10:55:00,34.21,34.22,34.2,34.2,271000.0,25.6173,25.6248,25.6098,25.6098,271000.0
2013-05-01 11:00:00,34.2,34.23,34.2,34.22,266800.0,25.6098,25.6323,25.6098,25.6248,266800.0
2013-05-01 11:05:00,34.21,34.29,34.2,34.25,357600.0,25.6173,25.6772,25.6098,25.6473,357600.0
2013-05-01 11:10:00,34.25,34.28,34.24,34.25,167000.0,25.6473,25.6697,25.6398,25.6473,167000.0
2013-05-01 11:15:00,34.25,34.26,34.25,34.25,86400.0,25.6473,25.6548,25.6473,25.6473,86400.0
2013-05-01 11:20:00,34.25,34.26,34.17,34.18,240200.0,25.6473,25.6548,25.5874,25.5949,240200.0
2013-05-01 11:25:00,34.17,34.19,34.13,34.14,346800.0,25.5874,25.6024,25.5574,25.5649,346800.0
2013-05-01 11:30:00,34.14,34.16,34.13,34.14,190400.0,25.5649,25.5799,25.5574,25.5649,190400.0
2013-05-01 11:35:00,34.13,34.15,34.05,34.09,250200.0,25.5574,25.5724,25.4975,25.5275,250200.0
2013-05-01 11:40:00,34.09,34.11,34.08,34.11,74000.0,25.5275,25.5424,25.52,25.5424,74000.0
2013-05-01 11:45:00,34.11,34.12,34.06,34.08,242000.0,25.5424,25.5499,25.505,25.52,242000.0
2013-05-01 11:50:00,34.07,34.1,34.04,34.07,135600.0,25.5125,25.535,25.49,25.5125,135600.0
2013-05-01 11:55:00,34.06,34.15,34.05,34.14,111200.0,25.505,25.5724,25.4975,25.5649,111200.0
2013-05-01 12:00:00,34.14,34.14,34.09,34.12,216200.0,25.5649,25.5649,25.5275,25.5499,216200.0
2013-05-01 12:05:00,34.13,34.15,34.1,34.13,76000.0,25.5574,25.5724,25.535,25.5574,76000.0
2013-05-01 12:10:00,34.12,34.15,34.11,34.14,72600.0,25.5499,25.5724,25.5424,25.5649,72600.0
2013-05-01 12:15:00,34.14,34.18,34.14,34.18,93000.0,25.5649,25.5949,25.5649,25.5949,93000.0
2013-05-01 12:20:00,34.18,34.19,34.16,34.19,89200.0,25.5949,25.6024,25.5799,25.6024,89200.0
2013-05-01 12:25:00,34.19,34.19,34.16,34.17,82600.0,25.6024,25.6024,25.5799,25.5874,82600.0
2013-05-01 12:30:00,34.17,34.19,34.16,34.18,132400.0,25.5874,25.6024,25.5799,25.5949,132400.0
2013-05-01 12:35:00,34.18,34.19,34.17,34.18,77800.0,25.5949,25.6024,25.5874,25.5949,77800.0
2013-05-01 12:40:00,34.19,34.19,34.18,34.19,55000.0,25.6024,25.6024,25.5949,25.6024,55000.0
2013-05-01 12:45:00,34.19,34.19,34.18,34.19,111800.0,25.6024,25.6024,25.5949,25.6024,111800.0
2013-05-01 12:50:00,34.19,34.19,34.16,34.19,123800.0,25.6024,25.6024,25.5799,25.6024,123800.0
2013-05-01 12:55:00,34.19,34.2,34.14,34.14,126200.0,25.6024,25.6098,25.5649,25.5649,126200.0
2013-05-01 13:00:00,34.14,34.17,34.14,34.15,78800.0,25.5649,25.5874,25.5649,25.5724,78800.0
2013-05-01 13:05:00,34.15,34.15,34.12,34.13,81000.0,25.5724,25.5724,25.5499,25.5574,81000.0
2013-05-01 13:10:00,34.12,34.15,34.1,34.12,125800.0,25.5499,25.5724,25.535,25.5499,125800.0
2013-05-01 13:15:00,34.12,34.13,34.08,34.09,219000.0,25.5499,25.5574,25.52,25.5275,219000.0
2013-05-01 13:20:00,34.08,34.17,34.07,34.16,150600.0,25.52,25.5874,25.5125,25.5799,150600.0
2013-05-01 13:25:00,34.15,34.19,34.15,34.16,57600.0,25.5724,25.6024,25.5724,25.5799,57600.0
2013-05-01 13:30:00,34.16,34.19,34.15,34.17,70600.0,25.5799,25.6024,25.5724,25.5874,70600.0
2013-05-01 13:35:00,34.18,34.18,34.13,34.15,75600.0,25.5949,25.5949,25.5574,25.5724,75600.0
2013-05-01 13:40:00,34.16,34.18,34.14,34.16,79200.0,25.5799,25.5949,25.5649,25.5799,79200.0
2013-05-01 13:45:00,34.16,34.21,34.16,34.21,65400.0,25.5799,25.6173,25.5799,25.6173,65400.0
2013-05-01 13:50:00,34.21,34.31,34.21,34.29,152200.0,25.6173,25.6922,25.6173,25.6772,152200.0
2013-05-01 13:55:00,34.3,34.41,34.29,34.4,164400.0,25.6847,25.7671,25.6772,25.7596,164400.0
2013-05-01 14:00:00,34.41,34.58,34.4,34.51,284400.0,25.7671,25.8944,25.7596,25.842,284400.0
2013-05-01 14:05:00,34.51,34.51,34.4,34.42,144400.0,25.842,25.842,25.7596,25.7746,144400.0
2013-05-01 14:10:00,34.43,34.47,34.42,34.47,252600.0,25.7821,25.812,25.7746,25.812,252600.0
2013-05-01 14:15:00,34.47,34.54,34.45,34.52,184200.0,25.812,25.8644,25.797,25.8495,184200.0
2013-05-01 14:20:00,34.54,34.64,34.54,34.57,177400.0,25.8644,25.9393,25.8644,25.8869,177400.0
2013-05-01 14:25:00,34.57,34.6,34.45,34.48,185600.0,25.8869,25.9094,25.797,25.8195,185600.0
2013-05-01 14:30:00,34.48,34.5,34.41,34.43,132000.0,25.8195,25.8345,25.7671,25.7821,132000.0
2013-05-01 14:35:00,34.43,34.44,34.27,34.29,131000.0,25.7821,25.7896,25.6623,25.6772,131000.0
2013-05-01 14:40:00,34.29,34.38,34.29,34.38,73800.0,25.6772,25.7446,25.6772,25.7446,73800.0
2013-05-01 14:45:00,34.38,34.38,34.27,34.32,97400.0,25.7446,25.7446,25.6623,25.6997,97400.0
2013-05-01 14:50:00,34.31,34.39,34.3,34.38,268000.0,25.6922,25.7521,25.6847,25.7446,268000.0
2013-05-01 14:55:00,34.38,34.38,34.29,34.3,213600.0,25.7446,25.7446,25.6772,25.6847,213600.0
2013-05-01 15:00:00,34.31,34.32,34.23,34.26,270400.0,25.6922,25.6997,25.6323,25.6548,270400.0
2013-05-01 15:05:00,34.25,34.26,34.2,34.21,165600.0,25.6473,25.6548,25.6098,25.6173,165600.0
2013-05-01 15:10:00,34.2,34.23,34.18,34.22,150600.0,25.6098,25.6323,25.5949,25.6248,150600.0
2013-05-01 15:15:00,34.22,34.26,34.19,34.21,194600.0,25.6248,25.6548,25.6024,25.6173,194600.0
2013-05-01 15:20:00,34.21,34.22,34.19,34.2,219400.0,25.6173,25.6248,25.6024,25.6098,219400.0
2013-05-01 15:25:00,34.2,34.24,34.18,34.19,165400.0,25.6098,25.6398,25.5949,25.6024,165400.0
2013-05-01 15:30:00,34.19,34.23,34.14,34.22,180600.0,25.6024,25.6323,25.5649,25.6248,180600.0
2013-05-01 15:35:00,34.22,34.23,34.18,34.19,165600.0,25.6248,25.6323,25.5949,25.6024,165600.0
2013-05-01 15:40:00,34.19,34.19,34.13,34.15,180600.0,25.6024,25.6024,25.5574,25.5724,180600.0
2013-05-01 15:45:00,34.15,34.16,34.09,34.13,271800.0,25.5724,25.5799,25.5275,25.5574,271800.0
2013-05-01 15:50:00,34.13,34.14,34.1,34.11,325800.0,25.5574,25.5649,25.535,25.5424,325800.0
2013-05-01 15:55:00,34.11,34.17,34.1,34.16,461000.0,25.5424,25.5874,25.535,25.5799,461000.0
2013-05-02 09:30:00,34.2,34.26,33.96,34.16,117500.0,25.6098,25.6548,25.4301,25.5799,117500.0
2013-05-02 09:35:00,34.15,34.3,34.11,34.26,173200.0,25.5724,25.6847,25.5424,25.6548,173200.0
2013-05-02 09:40:00,34.26,34.26,33.9,33.95,185800.0,25.6548,25.6548,25.3852,25.4226,185800.0
2013-05-02 09:45:00,33.95,34.16,33.91,34.08,67700.0,25.4226,25.5799,25.3927,25.52,67700.0
2013-05-02 09:50:00,34.07,34.09,33.88,33.89,181400.0,25.5125,25.5275,25.3702,25.3777,181400.0
2013-05-02 09:55:00,33.89,33.91,33.8,33.86,149400.0,25.3777,25.3927,25.3103,25.3552,149400.0
2013-05-02 10:00:00,33.86,33.92,33.85,33.92,87900.0,25.3552,25.4002,25.3478,25.4002,87900.0
2013-05-02 10:05:00,33.91,33.91,33.85,33.88,67400.0,25.3927,25.3927,25.3478,25.3702,67400.0
2013-05-02 10:10:00,33.88,33.93,33.85,33.86,135100.0,25.3702,25.4077,25.3478,25.3552,135100.0
2013-05-02 10:15:00,33.87,33.96,33.87,33.92,121800.0,25.3627,25.4301,25.3627,25.4002,121800.0
2013-05-02 10:20:00,33.92,33.97,33.92,33.95,76400.0,25.4002,25.4376,25.4002,25.4226,76400.0
2013-05-02 10:25:00,33.95,34.05,33.95,34.02,60700.0,25.4226,25.4975,25.4226,25.4751,60700.0
2013-05-02 10:30:00,34.02,34.02,34.0,34.01,79500.0,25.4751,25.4751,25.4601,25.4676,79500.0
2013-05-02 10:35:00,34.01,34.01,33.95,33.95,133100.0,25.4676,25.4676,25.4226,25.4226,133100.0
2013-05-02 10:40:00,33.95,34.08,33.95,34.08,47100.0,25.4226,25.52,25.4226,25.52,47100.0
2013-05-02 10:45:00,34.08,34.09,33.96,33.96,34900.0,25.52,25.5275,25.4301,25.4301,34900.0
2013-05-02 10:50:00,33.96,33.98,33.95,33.96,34200.0,25.4301,25.4451,25.4226,25.4301,34200.0
2013-05-02 10:55:00,33.95,33.97,33.95,33.95,78000.0,25.4226,25.4376,25.4226,25.4226,78000.0
2013-05-02 11:00:00,33.95,33.98,33.95,33.97,52300.0,25.4226,25.4451,25.4226,25.4376,52300.0
2013-05-02 11:05:00,33.97,34.04,33.96,33.96,67600.0,25.4376,25.49,25.4301,25.4301,67600.0
2013-05-02 11:10:00,33.96,34.03,33.96,34.03,45600.0,25.4301,25.4825,25.4301,25.4825,45600.0
2013-05-02 11:15:00,34.02,34.05,33.95,33.95,34700.0,25.4751,25.4975,25.4226,25.4226,34700.0
2013-05-02 11:20:00,33.95,33.96,33.87,33.87,63500.0,25.4226,25.4301,25.3627,25.3627,63500.0
2013-05-02 11:25:00,33.87,33.93,33.85,33.88,72100.0,25.3627,25.4077,25.3478,25.3702,72100.0
2013-05-02 11:30:00,33.89,33.91,33.88,33.9,42200.0,25.3777,25.3927,25.3702,25.3852,42200.0
2013-05-02 11:35:00,33.9,33.91,33.85,33.9,112200.0,25.3852,25.3927,25.3478,25.3852,112200.0
2013-05-02 11:40:00,33.9,33.93,33.86,33.91,65800.0,25.3852,25.4077,25.3552,25.3927,65800.0
2013-05-02 11:45:00,33.9,33.91,33.86,33.86,63200.0,25.3852,25.3927,25.3552,25.3552,63200.0
2013-05-02 11:50:00,33.87,33.88,33.8,33.8,51300.0,25.3627,25.3702,25.3103,25.3103,51300.0
2013-05-02 11:55:00,33.8,33.85,33.76,33.85,60700.0,25.3103,25.3478,25.2804,25.3478,60700.0
2013-05-02 12:00:00,33.85,33.9,33.82,33.82,50700.0,25.3478,25.3852,25.3253,25.3253,50700.0
2013-05-02 12:05:00,33.82,33.85,33.81,33.84,96100.0,25.3253,25.3478,25.3178,25.3403,96100.0
2013-05-02 12:10:00,33.83,33.83,33.74,33.74,66400.0,25.3328,25.3328,25.2654,25.2654,66400.0
2013-05-02 12:15:00,33.75,33.76,33.69,33.76,134100.0,25.2729,25.2804,25.2279,25.2804,134100.0
2013-05-02 12:20:00,33.76,33.85,33.75,33.82,49600.0,25.2804,25.3478,25.2729,25.3253,49600.0
2013-05-02 12:25:00,33.82,33.84,33.77,33.77,39800.0,25.3253,25.3403,25.2878,25.2878,39800.0
2013-05-02 12:30:00,33.77,33.77,33.69,33.73,38900.0,25.2878,25.2878,25.2279,25.2579,38900.0
2013-05-02 12:35:00,33.73,33.74,33.7,33.7,22300.0,25.2579,25.2654,25.2354,25.2354,22300.0
2013-05-02 12:40:00,33.7,33.7,33.61,33.65,130400.0,25.2354,25.2354,25.168,25.198,130400.0
2013-05-02 12:45:00,33.65,33.76,33.64,33.72,43900.0,25.198,25.2804,25.1905,25.2504,43900.0
2013-05-02 12:50:00,33.73,33.73,33.68,33.68,39500.0,25.2579,25.2579,25.2205,25.2205,39500.0
2013-05-02 12:55:00,33.68,33.69,33.64,33.65,34400.0,25.2205,25.2279,25.1905,25.198,34400.0
2013-05-02 13:00:00,33.65,33.72,33.65,33.71,61000.0,25.198,25.2504,25.198,25.2429,61000.0
2013-05-02 13:05:00,33.72,33.77,33.71,33.75,88200.0,25.2504,25.2878,25.2429,25.2729,88200.0
2013-05-02 13:10:00,33.75,33.78,33.73,33.77,51300.0,25.2729,25.2953,25.2579,25.2878,51300.0
2013-05-02 13:15:00,33.77,33.78,33.75,33.75,51700.0,25.2878,25.2953,25.2729,25.2729,51700.0
2013-05-02 13:20:00,33.75,33.77,33.75,33.75,69300.0,25.2729,25.2878,25.2729,25.2729,69300.0
2013-05-02 13:25:00,33.76,33.79,33.75,33.79,83700.0,25.2804,25.3028,25.2729,25.3028,83700.0
2013-05-02 13:30:00,33.79,33.81,33.78,33.79,48400.0,25.3028,25.3178,25.2953,25.3028,48400.0
2013-05-02 13:35:00,33.79,33.8,33.77,33.77,36600.0,25.3028,25.3103,25.2878,25.2878,36600.0
2013-05-02 13:40:00,33.77,33.84,33.77,33.84,85400.0,25.2878,25.3403,25.2878,25.3403,85400.0
2013-05-02 13:45:00,33.84,33.86,33.84,33.85,42900.0,25.3403,25.3552,25.3403,25.3478,42900.0
2013-05-02 13:50:00,33.86,33.86,33.81,33.81,53200.0,25.3552,25.3552,25.3178,25.3178,53200.0
2013-05-02 13:55:00,33.81,33.84,33.8,33.83,48200.0,25.3178,25.3403,25.3103,25.3328,48200.0
2013-05-02 14:00:00,33.84,33.87,33.83,33.85,40200.0,25.3403,25.3627,25.3328,25.3478,40200.0
2013-05-02 14:05:00,33.85,33.86,33.83,33.83,31800.0,25.3478,25.3552,25.3328,25.3328,31800.0
2013-05-02 14:10:00,33.84,33.84,33.81,33.81,31700.0,25.3403,25.3403,25.3178,25.3178,31700.0
2013-05-02 14:15:00,33.81,33.87,33.8,33.87,61100.0,25.3178,25.3627,25.3103,25.3627,61100.0
2013-05-02 14:20:00,33.86,33.87,33.84,33.85,45500.0,25.3552,25.3627,25.3403,25.3478,45500.0
2013-05-02 14:25:00,33.84,33.85,33.8,33.84,100000.0,25.3403,25.3478,25.3103,25.3403,100000.0
2013-05-02 14:30:00,33.84,34.01,33.84,34.01,149800.0,25.3403,25.4676,25.3403,25.4676,149800.0
2013-05-02 14:35:00,34.0,34.01,34.0,34.01,40700.0,25.4601,25.4676,25.4601,25.4676,40700.0
2013-05-02 14:40:00,34.01,34.01,34.0,34.01,31300.0,25.4676,25.4676,25.4601,25.4676,31300.0
2013-05-02 14:45:00,34.01,34.1,34.0,34.08,76800.0,25.4676,25.535,25.4601,25.52,76800.0
2013-05-02 14:50:00,34.08,34.09,34.02,34.02,41600.0,25.52,25.5275,25.4751,25.4751,41600.0
2013-05-02 14:55:00,34.02,34.02,34.0,34.02,67800.0,25.4751,25.4751,25.4601,25.4751,67800.0
2013-05-02 15:00:00,34.02,34.02,33.99,33.99,64400.0,25.4751,25.4751,25.4526,25.4526,64400.0
2013-05-02 15:05:00,33.99,34.0,33.99,33.99,48200.0,25.4526,25.4601,25.4526,25.4526,48200.0
2013-05-02 15:10:00,34.0,34.04,33.99,34.04,95400.0,25.4601,25.49,25.4526,25.49,95400.0
2013-05-02 15:15:00,34.04,34.07,34.03,34.05,106700.0,25.49,25.5125,25.4825,25.4975,106700.0
2013-05-02 15:20:00,34.05,34.07,33.99,34.0,141600.0,25.4975,25.5125,25.4526,25.4601,141600.0
2013-05-02 15:25:00,34.0,34.0,33.97,33.97,209700.0,25.4601,25.4601,25.4376,25.4376,209700.0
2013-05-02 15:30:00,33.97,33.97,33.94,33.94,113700.0,25.4376,25.4376,25.4151,25.4151,113700.0
2013-05-02 15:35:00,33.94,33.95,33.93,33.94,110200.0,25.4151,25.4226,25.4077,25.4151,110200.0
2013-05-02 15:40:00,33.94,33.96,33.94,33.95,70900.0,25.4151,25.4301,25.4151,25.4226,70900.0
2013-05-02 15:45:00,33.95,33.96,33.88,33.88,111800.0,25.4226,25.4301,25.3702,25.3702,111800.0
2013-05-02 15:50:00,33.88,33.89,33.85,33.86,222400.0,25.3702,25.3777,25.3478,25.3552,222400.0
2013-05-02 15:55:00,33.86,33.87,33.81,33.86,486500.0,25.3552,25.3627,25.3178,25.3552,486500.0
2013-05-03 09:30:00,34.29,34.4,34.24,34.29,128600.0,25.6772,25.7596,25.6398,25.6772,128600.0
2013-05-03 09:35:00,34.3,34.5,34.27,34.49,130100.0,25.6847,25.8345,25.6623,25.827,130100.0
2013-05-03 09:40:00,34.49,34.65,34.49,34.54,103100.0,25.827,25.9468,25.827,25.8644,103100.0
2013-05-03 09:45:00,34.55,34.65,34.5,34.65,127100.0,25.8719,25.9468,25.8345,25.9468,127100.0
2013-05-03 09:50:00,34.65,34.79,34.65,34.76,128200.0,25.9468,26.0516,25.9468,26.0292,128200.0
2013-05-03 09:55:00,34.75,34.76,34.71,34.75,93000.0,26.0217,26.0292,25.9917,26.0217,93000.0
2013-05-03 10:00:00,34.75,34.8,34.69,34.77,158200.0,26.0217,26.0591,25.9768,26.0367,158200.0
2013-05-03 10:05:00,34.77,34.82,34.75,34.81,72600.0,26.0367,26.0741,26.0217,26.0666,72600.0
2013-05-03 10:10:00,34.81,34.84,34.77,34.8,88500.0,26.0666,26.0891,26.0367,26.0591,88500.0
2013-05-03 10:15:00,34.81,34.9,34.79,34.8,68500.0,26.0666,26.134,26.0516,26.0591,68500.0
2013-05-03 10:20:00,34.8,34.89,34.79,34.87,63700.0,26.0591,26.1265,26.0516,26.1116,63700.0
2013-05-03 10:25:00,34.87,34.9,34.82,34.85,72300.0,26.1116,26.134,26.0741,26.0966,72300.0
2013-05-03 10:30:00,34.85,34.9,34.84,34.88,59700.0,26.0966,26.134,26.0891,26.119,59700.0
2013-05-03 10:35:00,34.89,34.9,34.79,34.81,97100.0,26.1265,26.134,26.0516,26.0666,97100.0
2013-05-03 10:40:00,34.81,34.89,34.81,34.83,125200.0,26.0666,26.1265,26.0666,26.0816,125200.0
2013-05-03 10:45:00,34.83,34.88,34.79,34.83,120900.0,26.0816,26.119,26.0516,26.0816,120900.0
2013-05-03 10:50:00,34.84,34.86,34.81,34.84,68500.0,26.0891,26.1041,26.0666,26.0891,68500.0
2013-05-03 10:55:00,34.86,34.9,34.83,34.84,92900.0,26.1041,26.134,26.0816,26.0891,92900.0
2013-05-03 11:00:00,34.85,34.9,34.84,34.85,85400.0,26.0966,26.134,26.0891,26.0966,85400.0
2013-05-03 11:05:00,34.85,34.86,34.8,34.81,82600.0,26.0966,26.1041,26.0591,26.0666,82600.0
2013-05-03 11:10:00,34.8,34.82,34.8,34.82,26200.0,26.0591,26.0741,26.0591,26.0741,26200.0
2013-05-03 11:15:00,34.82,34.82,34.77,34.79,48900.0,26.0741,26.0741,26.0367,26.0516,48900.0
2013-05-03 11:20:00,34.79,34.85,34.78,34.81,76200.0,26.0516,26.0966,26.0442,26.0666,76200.0
2013-05-03 11:25:00,34.82,34.82,34.78,34.8,44400.0,26.0741,26.0741,26.0442,26.0591,44400.0
2013-05-03 11:30:00,34.8,34.82,34.77,34.78,58300.0,26.0591,26.0741,26.0367,26.0442,58300.0
2013-05-03 11:35:00,34.78,34.79,34.77,34.78,39600.0,26.0442,26.0516,26.0367,26.0442,39600.0
2013-05-03 11:40:00,34.79,34.79,34.76,34.77,47300.0,26.0516,26.0516,26.0292,26.0367,47300.0
2013-05-03 11:45:00,34.77,34.79,34.77,34.79,25300.0,26.0367,26.0516,26.0367,26.0516,25300.0
2013-05-03 11:50:00,34.79,34.81,34.76,34.77,44300.0,26.0516,26.0666,26.0292,26.0367,44300.0
2013-05-03 11:55:00,34.76,34.77,34.7,34.74,47400.0,26.0292,26.0367,25.9843,26.0142,47400.0
2013-05-03 12:00:00,34.73,34.79,34.72,34.78,72200.0,26.0067,26.0516,25.9992,26.0442,72200.0
2013-05-03 12:05:00,34.78,34.84,34.78,34.83,45900.0,26.0442,26.0891,26.0442,26.0816,45900.0
2013-05-03 12:10:00,34.83,34.86,34.83,34.86,41900.0,26.0816,26.1041,26.0816,26.1041,41900.0
2013-05-03 12:15:00,34.86,34.89,34.81,34.87,58600.0,26.1041,26.1265,26.0666,26.1116,58600.0
2013-05-03 12:20:00,34.87,34.94,34.87,34.93,64800.0,26.1116,26.164,26.1116,26.1565,64800.0
2013-05-03 12:25:00,34.93,35.0,34.93,34.98,113200.0,26.1565,26.2089,26.1565,26.1939,113200.0
2013-05-03 12:30:00,34.98,35.0,34.97,34.99,68200.0,26.1939,26.2089,26.1864,26.2014,68200.0
2013-05-03 12:35:00,34.99,35.0,34.99,34.99,46100.0,26.2014,26.2089,26.2014,26.2014,46100.0
2013-05-03 12:40:00,35.0,35.07,35.0,35.03,109600.0,26.2089,26.2613,26.2089,26.2314,109600.0
2013-05-03 12:45:00,35.03,35.04,35.0,35.04,32000.0,26.2314,26.2389,26.2089,26.2389,32000.0
2013-05-03 12:50:00,35.04,35.04,34.97,35.01,63600.0,26.2389,26.2389,26.1864,26.2164,63600.0
2013-05-03 12:55:00,35.0,35.01,34.93,34.93,54800.0,26.2089,26.2164,26.1565,26.1565,54800.0
2013-05-03 13:00:00,34.94,34.94,34.89,34.9,48800.0,26.164,26.164,26.1265,26.134,48800.0
2013-05-03 13:05:00,34.91,34.91,34.86,34.87,49200.0,26.1415,26.1415,26.1041,26.1116,49200.0
2013-05-03 13:10:00,34.87,34.9,34.86,34.9,36300.0,26.1116,26.134,26.1041,26.134,36300.0
2013-05-03 13:15:00,34.89,34.9,34.87,34.88,19700.0,26.1265,26.134,26.1116,26.119,19700.0
2013-05-03 13:20:00,34.89,34.94,34.87,34.94,35900.0,26.1265,26.164,26.1116,26.164,35900.0
2013-05-03 13:25:00,34.94,34.99,34.92,34.94,61300.0,26.164,26.2014,26.149,26.164,61300.0
2013-05-03 13:30:00,34.94,34.94,34.89,34.89,26600.0,26.164,26.164,26.1265,26.1265,26600.0
2013-05-03 13:35:00,34.89,34.89,34.86,34.87,13300.0,26.1265,26.1265,26.1041,26.1116,13300.0
2013-05-03 13:40:00,34.86,34.89,34.86,34.88,39100.0,26.1041,26.1265,26.1041,26.119,39100.0
2013-05-03 13:45:00,34.89,34.92,34.88,34.9,43900.0,26.1265,26.149,26.119,26.134,43900.0
2013-05-03 13:50:00,34.88,34.9,34.87,34.87,32300.0,26.119,26.134,26.1116,26.1116,32300.0
2013-05-03 13:55:00,34.87,34.87,34.83,34.83,32700.0,26.1116,26.1116,26.0816,26.0816,32700.0
2013-05-03 14:00:00,34.83,34.89,34.83,34.89,49200.0,26.0816,26.1265,26.0816,26.1265,49200.0
2013-05-03 14:05:00,34.89,34.9,34.87,34.9,55200.0,26.1265,26.134,26.1116,26.134,55200.0
2013-05-03 14:10:00,34.9,34.9,34.88,34.88,26800.0,26.134,26.134,26.119,26.119,26800.0
2013-05-03 14:15:00,34.88,34.88,34.84,34.85,46900.0,26.119,26.119,26.0891,26.0966,46900.0
2013-05-03 14:20:00,34.85,34.88,34.84,34.88,31200.0,26.0966,26.119,26.0891,26.119,31200.0
2013-05-03 14:25:00,34.88,34.91,34.87,34.9,50000.0,26.119,26.1415,26.1116,26.134,50000.0
2013-05-03 14:30:00,34.9,34.92,34.89,34.9,55300.0,26.134,26.149,26.1265,26.134,55300.0
2013-05-03 14:35:00,34.91,34.91,34.88,34.89,46100.0,26.1415,26.1415,26.119,26.1265,46100.0
2013-05-03 14:40:00,34.88,34.89,34.88,34.88,40700.0,26.119,26.1265,26.119,26.119,40700.0
2013-05-03 14:45:00,34.88,34.89,34.85,34.89,71300.0,26.119,26.1265,26.0966,26.1265,71300.0
2013-05-03 14:50:00,34.88,34.9,34.88,34.88,42400.0,26.119,26.134,26.119,26.119,42400.0
2013-05-03 14:55:00,34.89,34.9,34.86,34.87,76300.0,26.1265,26.134,26.1041,26.1116,76300.0
2013-05-03 15:00:00,34.87,34.87,34.84,34.87,48600.0,26.1116,26.1116,26.0891,26.1116,48600.0
2013-05-03 15:05:00,34.87,34.9,34.86,34.89,89000.0,26.1116,26.134,26.1041,26.1265,89000.0
2013-05-03 15:10:00,34.89,34.9,34.87,34.89,225000.0,26.1265,26.134,26.1116,26.1265,225000.0
2013-05-03 15:15:00,34.89,34.92,34.88,34.91,78600.0,26.1265,26.149,26.119,26.1415,78600.0
2013-05-03 15:20:00,34.91,34.91,34.86,34.87,68500.0,26.1415,26.1415,26.1041,26.1116,68500.0
2013-05-03 15:25:00,34.88,34.9,34.87,34.9,88800.0,26.119,26.134,26.1116,26.134,88800.0
2013-05-03 15:30:00,34.9,34.92,34.9,34.92,94900.0,26.134,26.149,26.134,26.149,94900.0
2013-05-03 15:35:00,34.92,34.98,34.91,34.95,86000.0,26.149,26.1939,26.1415,26.1715,86000.0
2013-05-03 15:40:00,34.94,34.95,34.89,34.89,177300.0,26.164,26.1715,26.1265,26.1265,177300.0
2013-05-03 15:45:00,34.9,34.92,34.89,34.91,106000.0,26.134,26.149,26.1265,26.1415,106000.0
2013-05-03 15:50:00,34.92,34.94,34.9,34.92,225900.0,26.149,26.164,26.134,26.149,225900.0
2013-05-03 15:55:00,34.93,34.93,34.88,34.89,243000.0,26.1565,26.1565,26.119,26.1265,243000.0
2013-05-06 09:30:00,34.9,35.02,34.76,35.02,93100.0,26.134,26.2239,26.0292,26.2239,93100.0
2013-05-06 09:35:00,35.01,35.03,34.94,34.98,97900.0,26.2164,26.2314,26.164,26.1939,97900.0
2013-05-06 09:40:00,35.0,35.09,34.97,35.08,156900.0,26.2089,26.2763,26.1864,26.2688,156900.0
2013-05-06 09:45:00,35.08,35.17,35.08,35.15,131300.0,26.2688,26.3362,26.2688,26.3212,131300.0
2013-05-06 09:50:00,35.14,35.15,35.04,35.06,69500.0,26.3137,26.3212,26.2389,26.2538,69500.0
2013-05-06 09:55:00,35.06,35.12,35.02,35.05,91100.0,26.2538,26.2988,26.2239,26.2463,91100.0
2013-05-06 10:00:00,35.05,35.21,35.04,35.17,84100.0,26.2463,26.3662,26.2389,26.3362,84100.0
2013-05-06 10:05:00,35.16,35.25,35.15,35.24,90600.0,26.3287,26.3961,26.3212,26.3886,90600.0
2013-05-06 10:10:00,35.24,35.25,35.16,35.21,110500.0,26.3886,26.3961,26.3287,26.3662,110500.0
2013-05-06 10:15:00,35.21,35.28,35.2,35.25,187500.0,26.3662,26.4186,26.3587,26.3961,187500.0
2013-05-06 10:20:00,35.26,35.34,35.25,35.3,83400.0,26.4036,26.4635,26.3961,26.4335,83400.0
2013-05-06 10:25:00,35.3,35.38,35.26,35.38,86000.0,26.4335,26.4935,26.4036,26.4935,86000.0
2013-05-06 10:30:00,35.38,35.41,35.32,35.37,88400.0,26.4935,26.5159,26.4485,26.486,88400.0
2013-05-06 10:35:00,35.38,35.41,35.31,35.32,62300.0,26.4935,26.5159,26.441,26.4485,62300.0
2013-05-06 10:40:00,35.33,35.37,35.27,35.35,44400.0,26.456,26.486,26.4111,26.471,44400.0
2013-05-06 10:45:00,35.36,35.38,35.29,35.29,62000.0,26.4785,26.4935,26.4261,26.4261,62000.0
2013-05-06 10:50:00,35.29,35.3,35.27,35.3,39600.0,26.4261,26.4335,26.4111,26.4335,39600.0
2013-05-06 10:55:00,35.3,35.31,35.23,35.24,42000.0,26.4335,26.441,26.3811,26.3886,42000.0
2013-05-06 11:00:00,35.25,35.27,35.2,35.26,96500.0,26.3961,26.4111,26.3587,26.4036,96500.0
2013-05-06 11:05:00,35.26,35.36,35.25,35.35,57900.0,26.4036,26.4785,26.3961,26.471,57900.0
2013-05-06 11:10:00,35.36,35.41,35.3,35.35,211900.0,26.4785,26.5159,26.4335,26.471,211900.0
2013-05-06 11:15:00,35.35,35.37,35.32,35.37,39300.0,26.471,26.486,26.4485,26.486,39300.0
2013-05-06 11:20:00,35.37,35.42,35.35,35.42,75300.0,26.486,26.5234,26.471,26.5234,75300.0
2013-05-06 11:25:00,35.43,35.46,35.42,35.44,110100.0,26.5309,26.5534,26.5234,26.5384,110100.0
2013-05-06 11:30:00,35.44,35.47,35.41,35.41,111800.0,26.5384,26.5608,26.5159,26.5159,111800.0
2013-05-06 11:35:00,35.41,35.52,35.41,35.51,75500.0,26.5159,26.5983,26.5159,26.5908,75500.0
2013-05-06 11:40:00,35.52,35.53,35.51,35.51,59900.0,26.5983,26.6058,26.5908,26.5908,59900.0
2013-05-06 11:45:00,35.52,35.52,35.39,35.4,66000.0,26.5983,26.5983,26.5009,26.5084,66000.0
2013-05-06 11:50:00,35.4,35.43,35.36,35.38,44400.0,26.5084,26.5309,26.4785,26.4935,44400.0
2013-05-06 11:55:00,35.39,35.4,35.36,35.36,27300.0,26.5009,26.5084,26.4785,26.4785,27300.0
2013-05-06 12:00:00,35.35,35.36,35.33,35.36,38200.0,26.471,26.4785,26.456,26.4785,38200.0
2013-05-06 12:05:00,35.37,35.4,35.35,35.37,126000.0,26.486,26.5084,26.471,26.486,126000.0
2013-05-06 12:10:00,35.37,35.45,35.37,35.44,38400.0,26.486,26.5459,26.486,26.5384,38400.0
2013-05-06 12:15:00,35.44,35.46,35.42,35.42,35400.0,26.5384,26.5534,26.5234,26.5234,35400.0
2013-05-06 12:20:00,35.43,35.47,35.42,35.45,30800.0,26.5309,26.5608,26.5234,26.5459,30800.0
2013-05-06 12:25:00,35.46,35.46,35.32,35.33,45600.0,26.5534,26.5534,26.4485,26.456,45600.0
2013-05-06 12:30:00,35.32,35.33,35.3,35.31,42800.0,26.4485,26.456,26.4335,26.441,42800.0
2013-05-06 12:35:00,35.32,35.39,35.32,35.38,26100.0,26.4485,26.5009,26.4485,26.4935,26100.0
2013-05-06 12:40:00,35.38,35.41,35.38,35.39,15700.0,26.4935,26.5159,26.4935,26.5009,15700.0
2013-05-06 12:45:00,35.4,35.42,35.36,35.41,28200.0,26.5084,26.5234,26.4785,26.5159,28200.0
2013-05-06 12:50:00,35.42,35.45,35.41,35.44,42600.0,26.5234,26.5459,26.5159,26.5384,42600.0
2013-05-06 12:55:00,35.45,35.45,35.39,35.4,28700.0,26.5459,26.5459,26.5009,26.5084,28700.0
2013-05-06 13:00:00,35.4,35.49,35.39,35.49,27500.0,26.5084,26.5758,26.5009,26.5758,27500.0
2013-05-06 13:05:00,35.49,35.52,35.48,35.49,38800.0,26.5758,26.5983,26.5683,26.5758,38800.0
2013-05-06 13:10:00,35.49,35.5,35.45,35.45,20800.0,26.5758,26.5833,26.5459,26.5459,20800.0
2013-05-06 13:15:00,35.45,35.49,35.4,35.48,53700.0,26.5459,26.5758,26.5084,26.5683,53700.0
2013-05-06 13:20:00,35.48,35.52,35.48,35.51,19900.0,26.5683,26.5983,26.5683,26.5908,19900.0
2013-05-06 13:25:00,35.51,35.67,35.5,35.67,182200.0,26.5908,26.7106,26.5833,26.7106,182200.0
2013-05-06 13:30:00,35.66,35.73,35.6,35.73,107900.0,26.7031,26.7555,26.6582,26.7555,107900.0
2013-05-06 13:35:00,35.73,35.83,35.72,35.82,169700.0,26.7555,26.8304,26.7481,26.8229,169700.0
2013-05-06 13:40:00,35.81,35.82,35.69,35.75,174200.0,26.8154,26.8229,26.7256,26.7705,174200.0
2013-05-06 13:45:00,35.74,35.8,35.73,35.77,85000.0,26.763,26.808,26.7555,26.7855,85000.0
2013-05-06 13:50:00,35.77,35.78,35.66,35.66,56000.0,26.7855,26.793,26.7031,26.7031,56000.0
2013-05-06 13:55:00,35.65,35.65,35.59,35.65,62500.0,26.6956,26.6956,26.6507,26.6956,62500.0
2013-05-06 14:00:00,35.64,35.67,35.58,35.58,41600.0,26.6881,26.7106,26.6432,26.6432,41600.0
2013-05-06 14:05:00,35.58,35.65,35.57,35.64,95300.0,26.6432,26.6956,26.6357,26.6881,95300.0
2013-05-06 14:10:00,35.64,35.69,35.63,35.68,33000.0,26.6881,26.7256,26.6807,26.7181,33000.0
2013-05-06 14:15:00,35.68,35.71,35.63,35.65,78400.0,26.7181,26.7406,26.6807,26.6956,78400.0
2013-05-06 14:20:00,35.65,35.73,35.61,35.73,74400.0,26.6956,26.7555,26.6657,26.7555,74400.0
2013-05-06 14:25:00,35.73,35.77,35.72,35.73,87000.0,26.7555,26.7855,26.7481,26.7555,87000.0
2013-05-06 14:30:00,35.73,35.73,35.67,35.67,81000.0,26.7555,26.7555,26.7106,26.7106,81000.0
2013-05-06 14:35:00,35.68,35.71,35.64,35.7,68900.0,26.7181,26.7406,26.6881,26.7331,68900.0
2013-05-06 14:40:00,35.7,35.72,35.65,35.66,63400.0,26.7331,26.7481,26.6956,26.7031,63400.0
2013-05-06 14:45:00,35.66,35.72,35.66,35.67,43000.0,26.7031,26.7481,26.7031,26.7106,43000.0
2013-05-06 14:50:00,35.67,35.67,35.56,35.62,89600.0,26.7106,26.7106,26.6282,26.6732,89600.0
2013-05-06 14:55:00,35.61,35.62,35.54,35.54,89100.0,26.6657,26.6732,26.6133,26.6133,89100.0
2013-05-06 15:00:00,35.55,35.62,35.53,35.59,107400.0,26.6208,26.6732,26.6058,26.6507,107400.0
2013-05-06 15:05:00,35.6,35.62,35.54,35.54,36700.0,26.6582,26.6732,26.6133,26.6133,36700.0
2013-05-06 15:10:00,35.54,35.61,35.5,35.61,103500.0,26.6133,26.6657,26.5833,26.6657,103500.0
2013-05-06 15:15:00,35.61,35.65,35.6,35.65,54200.0,26.6657,26.6956,26.6582,26.6956,54200.0
2013-05-06 15:20:00,35.65,35.65,35.6,35.6,64000.0,26.6956,26.6956,26.6582,26.6582,64000.0
2013-05-06 15:25:00,35.6,35.61,35.55,35.56,41500.0,26.6582,26.6657,26.6208,26.6282,41500.0
2013-05-06 15:30:00,35.56,35.6,35.55,35.6,98400.0,26.6282,26.6582,26.6208,26.6582,98400.0
2013-05-06 15:35:00,35.6,35.63,35.59,35.59,62200.0,26.6582,26.6807,26.6507,26.6507,62200.0
2013-05-06 15:40:00,35.6,35.6,35.54,35.55,77000.0,26.6582,26.6582,26.6133,26.6208,77000.0
2013-05-06 15:45:00,35.55,35.6,35.53,35.6,138900.0,26.6208,26.6582,26.6058,26.6582,138900.0
2013-05-06 15:50:00,35.58,35.59,35.49,35.51,150300.0,26.6432,26.6507,26.5758,26.5908,150300.0
2013-05-06 15:55:00,35.51,35.52,35.49,35.5,319500.0,26.5908,26.5983,26.5758,26.5833,319500.0
2013-05-07 09:30:00,35.5,35.75,35.23,35.54,123100.0,26.5833,26.7705,26.3811,26.6133,123100.0
2013-05-07 09:35:00,35.53,35.57,35.46,35.47,58200.0,26.6058,26.6357,26.5534,26.5608,58200.0
2013-05-07 09:40:00,35.48,35.48,35.23,35.26,138500.0,26.5683,26.5683,26.3811,26.4036,138500.0
2013-05-07 09:45:00,35.28,35.32,35.22,35.32,124000.0,26.4186,26.4485,26.3736,26.4485,124000.0
2013-05-07 09:50:00,35.32,35.49,35.28,35.47,65800.0,26.4485,26.5758,26.4186,26.5608,65800.0
2013-05-07 09:55:00,35.47,35.55,35.44,35.55,123100.0,26.5608,26.6208,26.5384,26.6208,123100.0
2013-05-07 10:00:00,35.55,35.57,35.45,35.55,116900.0,26.6208,26.6357,26.5459,26.6208,116900.0
2013-05-07 10:05:00,35.54,35.56,35.47,35.52,182600.0,26.6133,26.6282,26.5608,26.5983,182600.0
2013-05-07 10:10:00,35.51,35.58,35.44,35.45,133800.0,26.5908,26.6432,26.5384,26.5459,133800.0
2013-05-07 10:15:00,35.46,35.48,35.21,35.23,127100.0,26.5534,26.5683,26.3662,26.3811,127100.0
2013-05-07 10:20:00,35.23,35.32,35.19,35.32,86900.0,26.3811,26.4485,26.3512,26.4485,86900.0
2013-05-07 10:25:00,35.32,35.43,35.31,35.37,105100.0,26.4485,26.5309,26.441,26.486,105100.0
2013-05-07 10:30:00,35.38,35.51,35.38,35.49,122200.0,26.4935,26.5908,26.4935,26.5758,122200.0
2013-05-07 10:35:00,35.48,35.6,35.48,35.59,115500.0,26.5683,26.6582,26.5683,26.6507,115500.0
2013-05-07 10:40:00,35.59,35.6,35.55,35.58,63700.0,26.6507,26.6582,26.6208,26.6432,63700.0
2013-05-07 10:45:00,35.59,35.7,35.59,35.67,47000.0,26.6507,26.7331,26.6507,26.7106,47000.0
2013-05-07 10:50:00,35.67,35.67,35.5,35.5,55400.0,26.7106,26.7106,26.5833,26.5833,55400.0
2013-05-07 10:55:00,35.51,35.55,35.41,35.41,120700.0,26.5908,26.6208,26.5159,26.5159,120700.0
2013-05-07 11:00:00,35.41,35.53,35.41,35.53,48500.0,26.5159,26.6058,26.5159,26.6058,48500.0
2013-05-07 11:05:00,35.53,35.55,35.44,35.44,54100.0,26.6058,26.6208,26.5384,26.5384,54100.0
2013-05-07 11:10:00,35.44,35.47,35.41,35.42,33100.0,26.5384,26.5608,26.5159,26.5234,33100.0
2013-05-07 11:15:00,35.41,35.42,35.36,35.41,59600.0,26.5159,26.5234,26.4785,26.5159,59600.0
2013-05-07 11:20:00,35.42,35.42,35.38,35.39,60900.0,26.5234,26.5234,26.4935,26.5009,60900.0
2013-05-07 11:25:00,35.38,35.45,35.38,35.41,55700.0,26.4935,26.5459,26.4935,26.5159,55700.0
2013-05-07 11:30:00,35.4,35.42,35.38,35.39,54700.0,26.5084,26.5234,26.4935,26.5009,54700.0
2013-05-07 11:35:00,35.39,35.47,35.39,35.43,52700.0,26.5009,26.5608,26.5009,26.5309,52700.0
2013-05-07 11:40:00,35.43,35.44,35.38,35.39,48200.0,26.5309,26.5384,26.4935,26.5009,48200.0
2013-05-07 11:45:00,35.39,35.39,35.38,35.38,29800.0,26.5009,26.5009,26.4935,26.4935,29800.0
2013-05-07 11:50:00,35.39,35.4,35.37,35.38,101000.0,26.5009,26.5084,26.486,26.4935,101000.0
2013-05-07 11:55:00,35.38,35.42,35.37,35.4,41800.0,26.4935,26.5234,26.486,26.5084,41800.0
2013-05-07 12:00:00,35.41,35.44,35.4,35.44,19900.0,26.5159,26.5384,26.5084,26.5384,19900.0
2013-05-07 12:05:00,35.45,35.48,35.43,35.43,54800.0,26.5459,26.5683,26.5309,26.5309,54800.0
2013-05-07 12:10:00,35.43,35.44,35.41,35.41,18000.0,26.5309,26.5384,26.5159,26.5159,18000.0
2013-05-07 12:15:00,35.41,35.41,35.37,35.38,54900.0,26.5159,26.5159,26.486,26.4935,54900.0
2013-05-07 12:20:00,35.39,35.47,35.38,35.41,26400.0,26.5009,26.5608,26.4935,26.5159,26400.0
2013-05-07 12:25:00,35.41,35.41,35.38,35.38,55100.0,26.5159,26.5159,26.4935,26.4935,55100.0
2013-05-07 12:30:00,35.39,35.43,35.38,35.42,26600.0,26.5009,26.5309,26.4935,26.5234,26600.0
2013-05-07 12:35:00,35.43,35.48,35.39,35.48,41700.0,26.5309,26.5683,26.5009,26.5683,41700.0
2013-05-07 12:40:00,35.48,35.49,35.45,35.48,14100.0,26.5683,26.5758,26.5459,26.5683,14100.0
2013-05-07 12:45:00,35.47,35.48,35.44,35.47,25300.0,26.5608,26.5683,26.5384,26.5608,25300.0
2013-05-07 12:50:00,35.45,35.48,35.45,35.48,22500.0,26.5459,26.5683,26.5459,26.5683,22500.0
2013-05-07 12:55:00,35.48,35.53,35.48,35.51,29700.0,26.5683,26.6058,26.5683,26.5908,29700.0
2013-05-07 13:00:00,35.51,35.52,35.44,35.45,44200.0,26.5908,26.5983,26.5384,26.5459,44200.0
2013-05-07 13:05:00,35.44,35.49,35.44,35.48,21200.0,26.5384,26.5758,26.5384,26.5683,21200.0
2013-05-07 13:10:00,35.48,35.52,35.48,35.49,21800.0,26.5683,26.5983,26.5683,26.5758,21800.0
2013-05-07 13:15:00,35.49,35.51,35.46,35.46,17800.0,26.5758,26.5908,26.5534,26.5534,17800.0
2013-05-07 13:20:00,35.46,35.48,35.42,35.43,21000.0,26.5534,26.5683,26.5234,26.5309,21000.0
2013-05-07 13:25:00,35.43,35.46,35.42,35.44,22000.0,26.5309,26.5534,26.5234,26.5384,22000.0
2013-05-07 13:30:00,35.45,35.46,35.41,35.44,20800.0,26.5459,26.5534,26.5159,26.5384,20800.0
2013-05-07 13:35:00,35.44,35.51,35.44,35.48,63200.0,26.5384,26.5908,26.5384,26.5683,63200.0
2013-05-07 13:40:00,35.49,35.5,35.45,35.46,27700.0,26.5758,26.5833,26.5459,26.5534,27700.0
2013-05-07 13:45:00,35.47,35.48,35.47,35.48,16400.0,26.5608,26.5683,26.5608,26.5683,16400.0
2013-05-07 13:50:00,35.48,35.55,35.48,35.54,29000.0,26.5683,26.6208,26.5683,26.6133,29000.0
2013-05-07 13:55:00,35.53,35.54,35.5,35.52,40300.0,26.6058,26.6133,26.5833,26.5983,40300.0
2013-05-07 14:00:00,35.53,35.53,35.5,35.5,23600.0,26.6058,26.6058,26.5833,26.5833,23600.0
2013-05-07 14:05:00,35.5,35.51,35.49,35.5,19700.0,26.5833,26.5908,26.5758,26.5833,19700.0
2013-05-07 14:10:00,35.49,35.53,35.47,35.52,40100.0,26.5758,26.6058,26.5608,26.5983,40100.0
2013-05-07 14:15:00,35.52,35.55,35.51,35.54,23100.0,26.5983,26.6208,26.5908,26.6133,23100.0
2013-05-07 14:20:00,35.54,35.54,35.48,35.5,31400.0,26.6133,26.6133,26.5683,26.5833,31400.0
2013-05-07 14:25:00,35.5,35.52,35.47,35.47,33700.0,26.5833,26.5983,26.5608,26.5608,33700.0
2013-05-07 14:30:00,35.47,35.51,35.44,35.51,69500.0,26.5608,26.5908,26.5384,26.5908,69500.0
2013-05-07 14:35:00,35.51,35.51,35.43,35.45,42300.0,26.5908,26.5908,26.5309,26.5459,42300.0
2013-05-07 14:40:00,35.45,35.48,35.45,35.47,52100.0,26.5459,26.5683,26.5459,26.5608,52100.0
2013-05-07 14:45:00,35.47,35.47,35.41,35.47,62000.0,26.5608,26.5608,26.5159,26.5608,62000.0
2013-05-07 14:50:00,35.47,35.51,35.44,35.48,71600.0,26.5608,26.5908,26.5384,26.5683,71600.0
2013-05-07 14:55:00,35.47,35.52,35.46,35.51,49700.0,26.5608,26.5983,26.5534,26.5908,49700.0
2013-05-07 15:00:00,35.51,35.53,35.49,35.49,36100.0,26.5908,26.6058,26.5758,26.5758,36100.0
2013-05-07 15:05:00,35.49,35.5,35.46,35.47,63600.0,26.5758,26.5833,26.5534,26.5608,63600.0
2013-05-07 15:10:00,35.47,35.52,35.47,35.51,63800.0,26.5608,26.5983,26.5608,26.5908,63800.0
2013-05-07 15:15:00,35.52,35.53,35.5,35.52,30800.0,26.5983,26.6058,26.5833,26.5983,30800.0
2013-05-07 15:20:00,35.53,35.54,35.5,35.52,51600.0,26.6058,26.6133,26.5833,26.5983,51600.0
2013-05-07 15:25:00,35.53,35.54,35.51,35.51,59100.0,26.6058,26.6133,26.5908,26.5908,59100.0
2013-05-07 15:30:00,35.52,35.55,35.5,35.52,70800.0,26.5983,26.6208,26.5833,26.5983,70800.0
2013-05-07 15:35:00,35.52,35.53,35.48,35.48,118900.0,26.5983,26.6058,26.5683,26.5683,118900.0
2013-05-07 15:40:00,35.49,35.5,35.47,35.49,106900.0,26.5758,26.5833,26.5608,26.5758,106900.0
2013-05-07 15:45:00,35.49,35.58,35.49,35.55,191800.0,26.5758,26.6432,26.5758,26.6208,191800.0
2013-05-07 15:50:00,35.55,35.57,35.55,35.56,111100.0,26.6208,26.6357,26.6208,26.6282,111100.0
2013-05-07 15:55:00,35.56,35.59,35.54,35.57,197400.0,26.6282,26.6507,26.6133,26.6357,197400.0
2013-05-08 09:30:00,35.52,35.63,35.37,35.57,124400.0,26.5983,26.6807,26.486,26.6357,124400.0
2013-05-08 09:35:00,35.55,35.76,35.55,35.76,103500.0,26.6208,26.778,26.6208,26.778,103500.0
2013-05-08 09:40:00,35.76,35.76,35.6,35.73,104500.0,26.778,26.778,26.6582,26.7555,104500.0
2013-05-08 09:45:00,35.74,35.75,35.65,35.65,48800.0,26.763,26.7705,26.6956,26.6956,48800.0
2013-05-08 09:50:00,35.66,35.76,35.65,35.76,92300.0,26.7031,26.778,26.6956,26.778,92300.0
2013-05-08 09:55:00,35.76,35.83,35.7,35.83,96000.0,26.778,26.8304,26.7331,26.8304,96000.0
2013-05-08 10:00:00,35.83,35.99,35.79,35.99,123700.0,26.8304,26.9502,26.8005,26.9502,123700.0
2013-05-08 10:05:00,35.99,36.26,35.94,35.99,343800.0,26.9502,27.1524,26.9128,26.9502,343800.0
2013-05-08 10:10:00,35.99,36.08,35.97,36.01,364600.0,26.9502,27.0176,26.9353,26.9652,364600.0
2013-05-08 10:15:00,35.98,36.04,35.92,36.02,128700.0,26.9427,26.9877,26.8978,26.9727,128700.0
2013-05-08 10:20:00,36.02,36.04,35.93,36.02,103900.0,26.9727,26.9877,26.9053,26.9727,103900.0
2013-05-08 10:25:00,36.02,36.03,35.95,36.0,105900.0,26.9727,26.9802,26.9203,26.9577,105900.0
2013-05-08 10:30:00,36.0,36.09,35.96,36.09,91200.0,26.9577,27.0251,26.9278,27.0251,91200.0
2013-05-08 10:35:00,36.1,36.17,35.94,35.96,126600.0,27.0326,27.085,26.9128,26.9278,126600.0
2013-05-08 10:40:00,35.95,35.99,35.9,35.92,59000.0,26.9203,26.9502,26.8828,26.8978,59000.0
2013-05-08 10:45:00,35.92,35.99,35.87,35.91,67200.0,26.8978,26.9502,26.8604,26.8903,67200.0
2013-05-08 10:50:00,35.92,35.99,35.9,35.94,52300.0,26.8978,26.9502,26.8828,26.9128,52300.0
2013-05-08 10:55:00,35.94,35.94,35.87,35.89,66300.0,26.9128,26.9128,26.8604,26.8754,66300.0
2013-05-08 11:00:00,35.9,35.94,35.86,35.93,82800.0,26.8828,26.9128,26.8529,26.9053,82800.0
2013-05-08 11:05:00,35.94,36.01,35.91,36.01,70400.0,26.9128,26.9652,26.8903,26.9652,70400.0
2013-05-08 11:10:00,36.02,36.04,35.97,35.97,37600.0,26.9727,26.9877,26.9353,26.9353,37600.0
2013-05-08 11:15:00,35.96,35.98,35.9,35.97,43100.0,26.9278,26.9427,26.8828,26.9353,43100.0
2013-05-08 11:20:00,35.97,36.02,35.97,35.99,39200.0,26.9353,26.9727,26.9353,26.9502,39200.0
2013-05-08 11:25:00,36.0,36.0,35.94,35.95,49000.0,26.9577,26.9577,26.9128,26.9203,49000.0
2013-05-08 11:30:00,35.95,35.98,35.93,35.97,36100.0,26.9203,26.9427,26.9053,26.9353,36100.0
2013-05-08 11:35:00,35.98,36.0,35.91,35.99,86400.0,26.9427,26.9577,26.8903,26.9502,86400.0
2013-05-08 11:40:00,35.99,36.02,35.97,36.01,57500.0,26.9502,26.9727,26.9353,26.9652,57500.0
2013-05-08 11:45:00,36.02,36.04,35.99,36.0,32900.0,26.9727,26.9877,26.9502,26.9577,32900.0
2013-05-08 11:50:00,36.0,36.0,35.97,35.98,27700.0,26.9577,26.9577,26.9353,26.9427,27700.0
2013-05-08 11:55:00,35.98,36.02,35.97,35.98,36900.0,26.9427,26.9727,26.9353,26.9427,36900.0
2013-05-08 12:00:00,35.99,36.0,35.95,35.99,65900.0,26.9502,26.9577,26.9203,26.9502,65900.0
2013-05-08 12:05:00,36.0,36.05,36.0,36.05,29100.0,26.9577,26.9952,26.9577,26.9952,29100.0
2013-05-08 12:10:00,36.05,36.09,36.03,36.07,51000.0,26.9952,27.0251,26.9802,27.0101,51000.0
2013-05-08 12:15:00,36.06,36.07,36.0,36.04,29400.0,27.0027,27.0101,26.9577,26.9877,29400.0
2013-05-08 12:20:00,36.05,36.11,36.05,36.08,130800.0,26.9952,27.0401,26.9952,27.0176,130800.0
2013-05-08 12:25:00,36.08,36.1,36.04,36.07,94700.0,27.0176,27.0326,26.9877,27.0101,94700.0
2013-05-08 12:30:00,36.07,36.07,35.93,35.93,76700.0,27.0101,27.0101,26.9053,26.9053,76700.0
2013-05-08 12:35:00,35.93,36.0,35.93,35.95,43400.0,26.9053,26.9577,26.9053,26.9203,43400.0
2013-05-08 12:40:00,35.95,35.98,35.94,35.97,51200.0,26.9203,26.9427,26.9128,26.9353,51200.0
2013-05-08 12:45:00,35.98,35.98,35.9,35.9,83700.0,26.9427,26.9427,26.8828,26.8828,83700.0
2013-05-08 12:50:00,35.9,35.91,35.86,35.87,20700.0,26.8828,26.8903,26.8529,26.8604,20700.0
2013-05-08 12:55:00,35.87,35.97,35.84,35.96,91900.0,26.8604,26.9353,26.8379,26.9278,91900.0
2013-05-08 13:00:00,35.95,36.01,35.94,36.0,142600.0,26.9203,26.9652,26.9128,26.9577,142600.0
2013-05-08 13:05:00,36.0,36.1,35.95,36.05,181900.0,26.9577,27.0326,26.9203,26.9952,181900.0
2013-05-08 13:10:00,36.05,36.1,36.05,36.05,72300.0,26.9952,27.0326,26.9952,26.9952,72300.0
2013-05-08 13:15:00,36.05,36.11,36.04,36.07,70700.0,26.9952,27.0401,26.9877,27.0101,70700.0
2013-05-08 13:20:00,36.08,36.08,36.03,36.03,67800.0,27.0176,27.0176,26.9802,26.9802,67800.0
2013-05-08 13:25:00,36.03,36.04,35.98,36.02,60700.0,26.9802,26.9877,26.9427,26.9727,60700.0
2013-05-08 13:30:00,36.02,36.1,36.02,36.1,60700.0,26.9727,27.0326,26.9727,27.0326,60700.0
2013-05-08 13:35:00,36.09,36.1,36.03,36.04,43400.0,27.0251,27.0326,26.9802,26.9877,43400.0
2013-05-08 13:40:00,36.04,36.04,35.98,36.01,37300.0,26.9877,26.9877,26.9427,26.9652,37300.0
2013-05-08 13:45:00,36.01,36.01,35.98,35.99,44700.0,26.9652,26.9652,26.9427,26.9502,44700.0
2013-05-08 13:50:00,36.0,36.02,35.98,36.01,47100.0,26.9577,26.9727,26.9427,26.9652,47100.0
2013-05-08 13:55:00,36.02,36.05,36.01,36.02,59200.0,26.9727,26.9952,26.9652,26.9727,59200.0
2013-05-08 14:00:00,36.02,36.03,36.0,36.0,36300.0,26.9727,26.9802,26.9577,26.9577,36300.0
2013-05-08 14:05:00,36.0,36.01,35.96,35.96,70500.0,26.9577,26.9652,26.9278,26.9278,70500.0
2013-05-08 14:10:00,35.95,35.96,35.92,35.93,49600.0,26.9203,26.9278,26.8978,26.9053,49600.0
2013-05-08 14:15:00,35.93,35.93,35.88,35.88,120100.0,26.9053,26.9053,26.8679,26.8679,120100.0
2013-05-08 14:20:00,35.89,35.89,35.84,35.84,38700.0,26.8754,26.8754,26.8379,26.8379,38700.0
2013-05-08 14:25:00,35.83,35.9,35.79,35.85,127800.0,26.8304,26.8828,26.8005,26.8454,127800.0
2013-05-08 14:30:00,35.85,35.9,35.79,35.79,83500.0,26.8454,26.8828,26.8005,26.8005,83500.0
2013-05-08 14:35:00,35.8,35.81,35.74,35.8,68900.0,26.808,26.8154,26.763,26.808,68900.0
2013-05-08 14:40:00,35.79,35.8,35.73,35.75,57400.0,26.8005,26.808,26.7555,26.7705,57400.0
2013-05-08 14:45:00,35.75,35.77,35.66,35.76,109400.0,26.7705,26.7855,26.7031,26.778,109400.0
2013-05-08 14:50:00,35.76,35.81,35.75,35.8,56300.0,26.778,26.8154,26.7705,26.808,56300.0
2013-05-08 14:55:00,35.81,35.82,35.74,35.74,70400.0,26.8154,26.8229,26.763,26.763,70400.0
2013-05-08 15:00:00,35.75,35.88,35.75,35.88,46900.0,26.7705,26.8679,26.7705,26.8679,46900.0
2013-05-08 15:05:00,35.88,35.89,35.8,35.88,60700.0,26.8679,26.8754,26.808,26.8679,60700.0
2013-05-08 15:10:00,35.88,35.91,35.82,35.82,57000.0,26.8679,26.8903,26.8229,26.8229,57000.0
2013-05-08 15:15:00,35.83,35.87,35.81,35.86,73000.0,26.8304,26.8604,26.8154,26.8529,73000.0
2013-05-08 15:20:00,35.86,35.91,35.86,35.88,91500.0,26.8529,26.8903,26.8529,26.8679,91500.0
2013-05-08 15:25:00,35.88,35.9,35.85,35.85,59300.0,26.8679,26.8828,26.8454,26.8454,59300.0
2013-05-08 15:30:00,35.85,35.88,35.84,35.85,81100.0,26.8454,26.8679,26.8379,26.8454,81100.0
2013-05-08 15:35:00,35.85,35.86,35.77,35.79,85200.0,26.8454,26.8529,26.7855,26.8005,85200.0
2013-05-08 15:40:00,35.79,35.81,35.77,35.79,95300.0,26.8005,26.8154,26.7855,26.8005,95300.0
2013-05-08 15:45:00,35.79,35.84,35.78,35.79,142000.0,26.8005,26.8379,26.793,26.8005,142000.0
2013-05-08 15:50:00,35.79,35.81,35.76,35.76,179400.0,26.8005,26.8154,26.778,26.778,179400.0
2013-05-08 15:55:00,35.76,35.85,35.76,35.83,330200.0,26.778,26.8454,26.778,26.8304,330200.0
2013-05-09 09:30:00,35.82,35.84,35.67,35.79,75500.0,26.8229,26.8379,26.7106,26.8005,75500.0
2013-05-09 09:35:00,35.79,35.88,35.7,35.83,60700.0,26.8005,26.8679,26.7331,26.8304,60700.0
2013-05-09 09:40:00,35.83,35.83,35.71,35.73,33900.0,26.8304,26.8304,26.7406,26.7555,33900.0
2013-05-09 09:45:00,35.72,35.77,35.7,35.7,93100.0,26.7481,26.7855,26.7331,26.7331,93100.0
2013-05-09 09:50:00,35.71,35.76,35.65,35.67,72300.0,26.7406,26.778,26.6956,26.7106,72300.0
2013-05-09 09:55:00,35.67,35.85,35.64,35.76,71100.0,26.7106,26.8454,26.6881,26.778,71100.0
2013-05-09 10:00:00,35.75,35.79,35.71,35.76,72000.0,26.7705,26.8005,26.7406,26.778,72000.0
2013-05-09 10:05:00,35.76,35.82,35.72,35.72,132700.0,26.778,26.8229,26.7481,26.7481,132700.0
2013-05-09 10:10:00,35.73,35.86,35.73,35.8,89300.0,26.7555,26.8529,26.7555,26.808,89300.0
2013-05-09 10:15:00,35.8,35.91,35.77,35.82,107300.0,26.808,26.8903,26.7855,26.8229,107300.0
2013-05-09 10:20:00,35.82,35.97,35.82,35.94,123000.0,26.8229,26.9353,26.8229,26.9128,123000.0
2013-05-09 10:25:00,35.93,35.94,35.8,35.8,128300.0,26.9053,26.9128,26.808,26.808,128300.0
2013-05-09 10:30:00,35.8,35.84,35.69,35.73,61700.0,26.808,26.8379,26.7256,26.7555,61700.0
2013-05-09 10:35:00,35.72,35.76,35.7,35.74,37100.0,26.7481,26.778,26.7331,26.763,37100.0
2013-05-09 10:40:00,35.73,35.78,35.7,35.74,35500.0,26.7555,26.793,26.7331,26.763,35500.0
2013-05-09 10:45:00,35.74,35.77,35.73,35.77,33000.0,26.763,26.7855,26.7555,26.7855,33000.0
2013-05-09 10:50:00,35.77,35.8,35.73,35.78,45400.0,26.7855,26.808,26.7555,26.793,45400.0
2013-05-09 10:55:00,35.79,35.82,35.67,35.67,74800.0,26.8005,26.8229,26.7106,26.7106,74800.0
2013-05-09 11:00:00,35.66,35.71,35.62,35.66,69100.0,26.7031,26.7406,26.6732,26.7031,69100.0
2013-05-09 11:05:00,35.67,35.69,35.61,35.63,38300.0,26.7106,26.7256,26.6657,26.6807,38300.0
2013-05-09 11:10:00,35.62,35.64,35.58,35.59,34500.0,26.6732,26.6881,26.6432,26.6507,34500.0
2013-05-09 11:15:00,35.59,35.59,35.55,35.58,43200.0,26.6507,26.6507,26.6208,26.6432,43200.0
2013-05-09 11:20:00,35.59,35.66,35.55,35.65,42400.0,26.6507,26.7031,26.6208,26.6956,42400.0
2013-05-09 11:25:00,35.65,35.72,35.62,35.72,41300.0,26.6956,26.7481,26.6732,26.7481,41300.0
2013-05-09 11:30:00,35.71,35.71,35.61,35.62,41200.0,26.7406,26.7406,26.6657,26.6732,41200.0
2013-05-09 11:35:00,35.62,35.68,35.61,35.61,47200.0,26.6732,26.7181,26.6657,26.6657,47200.0
2013-05-09 11:40:00,35.6,35.68,35.6,35.64,43400.0,26.6582,26.7181,26.6582,26.6881,43400.0
2013-05-09 11:45:00,35.64,35.65,35.61,35.64,25100.0,26.6881,26.6956,26.6657,26.6881,25100.0
2013-05-09 11:50:00,35.64,35.66,35.63,35.66,20300.0,26.6881,26.7031,26.6807,26.7031,20300.0
2013-05-09 11:55:00,35.66,35.67,35.62,35.62,33400.0,26.7031,26.7106,26.6732,26.6732,33400.0
2013-05-09 12:00:00,35.62,35.67,35.62,35.67,53000.0,26.6732,26.7106,26.6732,26.7106,53000.0
2013-05-09 12:05:00,35.67,35.68,35.6,35.67,37800.0,26.7106,26.7181,26.6582,26.7106,37800.0
2013-05-09 12:10:00,35.68,35.69,35.66,35.66,12300.0,26.7181,26.7256,26.7031,26.7031,12300.0
2013-05-09 12:15:00,35.66,35.66,35.63,35.63,6900.0,26.7031,26.7031,26.6807,26.6807,6900.0
2013-05-09 12:20:00,35.64,35.65,35.58,35.61,53000.0,26.6881,26.6956,26.6432,26.6657,53000.0
2013-05-09 12:25:00,35.61,35.62,35.57,35.57,17100.0,26.6657,26.6732,26.6357,26.6357,17100.0
2013-05-09 12:30:00,35.57,35.6,35.55,35.55,35600.0,26.6357,26.6582,26.6208,26.6208,35600.0
2013-05-09 12:35:00,35.56,35.57,35.54,35.54,23300.0,26.6282,26.6357,26.6133,26.6133,23300.0
2013-05-09 12:40:00,35.55,35.55,35.51,35.51,27000.0,26.6208,26.6208,26.5908,26.5908,27000.0
2013-05-09 12:45:00,35.52,35.54,35.51,35.54,20700.0,26.5983,26.6133,26.5908,26.6133,20700.0
2013-05-09 12:50:00,35.54,35.56,35.53,35.56,17400.0,26.6133,26.6282,26.6058,26.6282,17400.0
2013-05-09 12:55:00,35.57,35.68,35.57,35.68,44400.0,26.6357,26.7181,26.6357,26.7181,44400.0
2013-05-09 13:00:00,35.68,35.74,35.68,35.74,52200.0,26.7181,26.763,26.7181,26.763,52200.0
2013-05-09 13:05:00,35.74,35.76,35.72,35.73,37200.0,26.763,26.778,26.7481,26.7555,37200.0
2013-05-09 13:10:00,35.73,35.74,35.66,35.68,98900.0,26.7555,26.763,26.7031,26.7181,98900.0
2013-05-09 13:15:00,35.69,35.73,35.69,35.71,23200.0,26.7256,26.7555,26.7256,26.7406,23200.0
2013-05-09 13:20:00,35.72,35.73,35.68,35.69,21100.0,26.7481,26.7555,26.7181,26.7256,21100.0
2013-05-09 13:25:00,35.69,35.75,35.67,35.75,29700.0,26.7256,26.7705,26.7106,26.7705,29700.0
2013-05-09 13:30:00,35.75,35.83,35.75,35.83,21700.0,26.7705,26.8304,26.7705,26.8304,21700.0
2013-05-09 13:35:00,35.83,35.83,35.79,35.8,24800.0,26.8304,26.8304,26.8005,26.808,24800.0
2013-05-09 13:40:00,35.81,35.86,35.8,35.83,37100.0,26.8154,26.8529,26.808,26.8304,37100.0
2013-05-09 13:45:00,35.84,35.87,35.81,35.81,24400.0,26.8379,26.8604,26.8154,26.8154,24400.0
2013-05-09 13:50:00,35.81,35.87,35.81,35.86,38200.0,26.8154,26.8604,26.8154,26.8529,38200.0
2013-05-09 13:55:00,35.87,35.93,35.85,35.92,48800.0,26.8604,26.9053,26.8454,26.8978,48800.0
2013-05-09 14:00:00,35.93,35.93,35.89,35.91,38700.0,26.9053,26.9053,26.8754,26.8903,38700.0
2013-05-09 14:05:00,35.91,35.91,35.86,35.91,45700.0,26.8903,26.8903,26.8529,26.8903,45700.0
2013-05-09 14:10:00,35.9,35.94,35.89,35.94,79200.0,26.8828,26.9128,26.8754,26.9128,79200.0
2013-05-09 14:15:00,35.94,36.07,35.94,36.05,135500.0,26.9128,27.0101,26.9128,26.9952,135500.0
2013-05-09 14:20:00,36.04,36.06,36.01,36.01,78600.0,26.9877,27.0027,26.9652,26.9652,78600.0
2013-05-09 14:25:00,36.0,36.01,35.95,35.98,46100.0,26.9577,26.9652,26.9203,26.9427,46100.0
2013-05-09 14:30:00,35.96,35.99,35.94,35.96,49800.0,26.9278,26.9502,26.9128,26.9278,49800.0
2013-05-09 14:35:00,35.97,36.01,35.94,35.98,86900.0,26.9353,26.9652,26.9128,26.9427,86900.0
2013-05-09 14:40:00,35.97,35.99,35.93,35.93,47400.0,26.9353,26.9502,26.9053,26.9053,47400.0
2013-05-09 14:45:00,35.93,35.94,35.85,35.87,55200.0,26.9053,26.9128,26.8454,26.8604,55200.0
2013-05-09 14:50:00,35.87,35.88,35.8,35.86,92700.0,26.8604,26.8679,26.808,26.8529,92700.0
2013-05-09 14:55:00,35.86,35.86,35.76,35.77,108400.0,26.8529,26.8529,26.778,26.7855,108400.0
2013-05-09 15:00:00,35.77,35.81,35.73,35.77,85600.0,26.7855,26.8154,26.7555,26.7855,85600.0
2013-05-09 15:05:00,35.77,35.81,35.75,35.75,51700.0,26.7855,26.8154,26.7705,26.7705,51700.0
2013-05-09 15:10:00,35.75,35.8,35.75,35.78,88700.0,26.7705,26.808,26.7705,26.793,88700.0
2013-05-09 15:15:00,35.77,35.85,35.76,35.8,84700.0,26.7855,26.8454,26.778,26.808,84700.0
2013-05-09 15:20:00,35.8,35.84,35.75,35.84,64300.0,26.808,26.8379,26.7705,26.8379,64300.0
2013-05-09 15:25:00,35.84,35.86,35.8,35.82,63000.0,26.8379,26.8529,26.808,26.8229,63000.0
2013-05-09 15:30:00,35.83,35.9,35.82,35.84,71000.0,26.8304,26.8828,26.8229,26.8379,71000.0
2013-05-09 15:35:00,35.84,35.85,35.77,35.79,68700.0,26.8379,26.8454,26.7855,26.8005,68700.0
2013-05-09 15:40:00,35.8,35.82,35.77,35.8,76600.0,26.808,26.8229,26.7855,26.808,76600.0
2013-05-09 15:45:00,35.79,35.8,35.71,35.76,119600.0,26.8005,26.808,26.7406,26.778,119600.0
2013-05-09 15:50:00,35.76,35.77,35.64,35.66,158300.0,26.778,26.7855,26.6881,26.7031,158300.0
2013-05-09 15:55:00,35.67,35.74,35.66,35.73,164300.0,26.7106,26.763,26.7031,26.7555,164300.0
2013-05-10 09:30:00,35.75,36.01,35.58,35.99,96500.0,26.7705,26.9652,26.6432,26.9502,96500.0
2013-05-10 09:35:00,35.98,36.05,35.94,35.98,94200.0,26.9427,26.9952,26.9128,26.9427,94200.0
2013-05-10 09:40:00,35.98,36.0,35.95,35.98,131800.0,26.9427,26.9577,26.9203,26.9427,131800.0
2013-05-10 09:45:00,35.96,36.01,35.9,36.01,36500.0,26.9278,26.9652,26.8828,26.9652,36500.0
2013-05-10 09:50:00,36.01,36.09,36.01,36.04,62300.0,26.9652,27.0251,26.9652,26.9877,62300.0
2013-05-10 09:55:00,36.04,36.18,36.01,36.17,86900.0,26.9877,27.0925,26.9652,27.085,86900.0
2013-05-10 10:00:00,36.18,36.2,36.1,36.16,116300.0,27.0925,27.1075,27.0326,27.0775,116300.0
2013-05-10 10:05:00,36.16,36.16,36.01,36.07,98200.0,27.0775,27.0775,26.9652,27.0101,98200.0
2013-05-10 10:10:00,36.07,36.1,36.01,36.05,81300.0,27.0101,27.0326,26.9652,26.9952,81300.0
2013-05-10 10:15:00,36.06,36.13,36.06,36.11,71600.0,27.0027,27.0551,27.0027,27.0401,71600.0
2013-05-10 10:20:00,36.1,36.11,35.98,36.0,93900.0,27.0326,27.0401,26.9427,26.9577,93900.0
2013-05-10 10:25:00,36.0,36.02,35.91,35.94,63700.0,26.9577,26.9727,26.8903,26.9128,63700.0
2013-05-10 10:30:00,35.94,35.96,35.85,35.89,50000.0,26.9128,26.9278,26.8454,26.8754,50000.0
2013-05-10 10:35:00,35.89,35.92,35.84,35.89,45600.0,26.8754,26.8978,26.8379,26.8754,45600.0
2013-05-10 10:40:00,35.88,35.9,35.83,35.86,82800.0,26.8679,26.8828,26.8304,26.8529,82800.0
2013-05-10 10:45:00,35.87,35.95,35.83,35.88,62500.0,26.8604,26.9203,26.8304,26.8679,62500.0
2013-05-10 10:50:00,35.88,35.92,35.81,35.9,81100.0,26.8679,26.8978,26.8154,26.8828,81100.0
2013-05-10 10:55:00,35.91,35.91,35.86,35.87,48200.0,26.8903,26.8903,26.8529,26.8604,48200.0
2013-05-10 11:00:00,35.87,35.92,35.86,35.87,51500.0,26.8604,26.8978,26.8529,26.8604,51500.0
2013-05-10 11:05:00,35.88,35.97,35.88,35.96,43500.0,26.8679,26.9353,26.8679,26.9278,43500.0
2013-05-10 11:10:00,35.97,35.97,35.91,35.91,48700.0,26.9353,26.9353,26.8903,26.8903,48700.0
2013-05-10 11:15:00,35.92,35.97,35.9,35.93,45000.0,26.8978,26.9353,26.8828,26.9053,45000.0
2013-05-10 11:20:00,35.93,35.98,35.9,35.91,60100.0,26.9053,26.9427,26.8828,26.8903,60100.0
2013-05-10 11:25:00,35.91,36.0,35.9,36.0,39100.0,26.8903,26.9577,26.8828,26.9577,39100.0
2013-05-10 11:30:00,35.99,36.02,35.94,35.95,57000.0,26.9502,26.9727,26.9128,26.9203,57000.0
2013-05-10 11:35:00,35.96,36.01,35.96,35.99,58100.0,26.9278,26.9652,26.9278,26.9502,58100.0
2013-05-10 11:40:00,35.98,36.0,35.93,35.93,37300.0,26.9427,26.9577,26.9053,26.9053,37300.0
2013-05-10 11:45:00,35.94,35.94,35.9,35.91,47800.0,26.9128,26.9128,26.8828,26.8903,47800.0
2013-05-10 11:50:00,35.9,35.95,35.88,35.91,66500.0,26.8828,26.9203,26.8679,26.8903,66500.0
2013-05-10 11:55:00,35.91,35.95,35.86,35.86,40900.0,26.8903,26.9203,26.8529,26.8529,40900.0
2013-05-10 12:00:00,35.87,35.9,35.83,35.83,37600.0,26.8604,26.8828,26.8304,26.8304,37600.0
2013-05-10 12:05:00,35.84,35.88,35.79,35.83,47500.0,26.8379,26.8679,26.8005,26.8304,47500.0
2013-05-10 12:10:00,35.82,35.85,35.8,35.84,79700.0,26.8229,26.8454,26.808,26.8379,79700.0
2013-05-10 12:15:00,35.83,35.84,35.79,35.82,51000.0,26.8304,26.8379,26.8005,26.8229,51000.0
2013-05-10 12:20:00,35.81,35.86,35.79,35.82,41100.0,26.8154,26.8529,26.8005,26.8229,41100.0
2013-05-10 12:25:00,35.82,35.85,35.8,35.82,29900.0,26.8229,26.8454,26.808,26.8229,29900.0
2013-05-10 12:30:00,35.83,35.9,35.82,35.9,41700.0,26.8304,26.8828,26.8229,26.8828,41700.0
2013-05-10 12:35:00,35.91,35.95,35.91,35.93,31500.0,26.8903,26.9203,26.8903,26.9053,31500.0
2013-05-10 12:40:00,35.92,36.0,35.9,35.99,53400.0,26.8978,26.9577,26.8828,26.9502,53400.0
2013-05-10 12:45:00,35.99,36.06,35.98,36.06,50400.0,26.9502,27.0027,26.9427,27.0027,50400.0
2013-05-10 12:50:00,36.06,36.06,36.03,36.04,36800.0,27.0027,27.0027,26.9802,26.9877,36800.0
2013-05-10 12:55:00,36.05,36.09,36.04,36.06,35400.0,26.9952,27.0251,26.9877,27.0027,35400.0
2013-05-10 13:00:00,36.06,36.1,36.06,36.08,45000.0,27.0027,27.0326,27.0027,27.0176,45000.0
2013-05-10 13:05:00,36.08,36.15,36.08,36.14,65800.0,27.0176,27.07,27.0176,27.0626,65800.0
2013-05-10 13:10:00,36.15,36.17,36.13,36.14,29800.0,27.07,27.085,27.0551,27.0626,29800.0
2013-05-10 13:15:00,36.13,36.15,36.11,36.11,48500.0,27.0551,27.07,27.0401,27.0401,48500.0
2013-05-10 13:20:00,36.11,36.18,36.11,36.16,46000.0,27.0401,27.0925,27.0401,27.0775,46000.0
2013-05-10 13:25:00,36.16,36.24,36.16,36.2,103600.0,27.0775,27.1374,27.0775,27.1075,103600.0
2013-05-10 13:30:00,36.2,36.2,36.16,36.17,36400.0,27.1075,27.1075,27.0775,27.085,36400.0
2013-05-10 13:35:00,36.17,36.2,36.15,36.18,39300.0,27.085,27.1075,27.07,27.0925,39300.0
2013-05-10 13:40:00,36.18,36.19,36.17,36.17,33000.0,27.0925,27.1,27.085,27.085,33000.0
2013-05-10 13:45:00,36.17,36.2,36.16,36.19,73100.0,27.085,27.1075,27.0775,27.1,73100.0
2013-05-10 13:50:00,36.18,36.19,36.07,36.09,46200.0,27.0925,27.1,27.0101,27.0251,46200.0
2013-05-10 13:55:00,36.09,36.12,36.08,36.09,56300.0,27.0251,27.0476,27.0176,27.0251,56300.0
2013-05-10 14:00:00,36.09,36.1,36.05,36.08,33600.0,27.0251,27.0326,26.9952,27.0176,33600.0
2013-05-10 14:05:00,36.09,36.14,36.08,36.13,39200.0,27.0251,27.0626,27.0176,27.0551,39200.0
2013-05-10 14:10:00,36.14,36.14,36.07,36.09,34200.0,27.0626,27.0626,27.0101,27.0251,34200.0
2013-05-10 14:15:00,36.09,36.11,36.07,36.09,63300.0,27.0251,27.0401,27.0101,27.0251,63300.0
2013-05-10 14:20:00,36.09,36.15,36.07,36.15,76000.0,27.0251,27.07,27.0101,27.07,76000.0
2013-05-10 14:25:00,36.15,36.16,36.1,36.11,49800.0,27.07,27.0775,27.0326,27.0401,49800.0
2013-05-10 14:30:00,36.11,36.15,36.11,36.12,85000.0,27.0401,27.07,27.0401,27.0476,85000.0
2013-05-10 14:35:00,36.11,36.17,36.1,36.11,78800.0,27.0401,27.085,27.0326,27.0401,78800.0
2013-05-10 14:40:00,36.12,36.15,36.1,36.14,110700.0,27.0476,27.07,27.0326,27.0626,110700.0
2013-05-10 14:45:00,36.15,36.16,36.12,36.12,54500.0,27.07,27.0775,27.0476,27.0476,54500.0
2013-05-10 14:50:00,36.11,36.17,36.1,36.14,54200.0,27.0401,27.085,27.0326,27.0626,54200.0
2013-05-10 14:55:00,36.14,36.16,36.12,36.16,146600.0,27.0626,27.0775,27.0476,27.0775,146600.0
2013-05-10 15:00:00,36.16,36.17,36.13,36.15,106900.0,27.0775,27.085,27.0551,27.07,106900.0
2013-05-10 15:05:00,36.15,36.18,36.14,36.15,76800.0,27.07,27.0925,27.0626,27.07,76800.0
2013-05-10 15:10:00,36.15,36.2,36.14,36.15,180500.0,27.07,27.1075,27.0626,27.07,180500.0
2013-05-10 15:15:00,36.16,36.17,36.13,36.13,79500.0,27.0775,27.085,27.0551,27.0551,79500.0
2013-05-10 15:20:00,36.14,36.15,36.07,36.1,117300.0,27.0626,27.07,27.0101,27.0326,117300.0
2013-05-10 15:25:00,36.09,36.1,36.04,36.07,92900.0,27.0251,27.0326,26.9877,27.0101,92900.0
2013-05-10 15:30:00,36.07,36.08,36.02,36.03,73900.0,27.0101,27.0176,26.9727,26.9802,73900.0
2013-05-10 15:35:00,36.03,36.07,36.02,36.05,55300.0,26.9802,27.0101,26.9727,26.9952,55300.0
2013-05-10 15:40:00,36.06,36.11,36.05,36.09,77000.0,27.0027,27.0401,26.9952,27.0251,77000.0
2013-05-10 15:45:00,36.09,36.16,36.08,36.15,91400.0,27.0251,27.0775,27.0176,27.07,91400.0
2013-05-10 15:50:00,36.15,36.16,36.1,36.1,137900.0,27.07,27.0775,27.0326,27.0326,137900.0
2013-05-10 15:55:00,36.11,36.15,36.1,36.14,162900.0,27.0401,27.07,27.0326,27.0626,162900.0
2013-05-13 09:30:00,36.17,36.18,35.86,36.02,127500.0,27.085,27.0925,26.8529,26.9727,127500.0
2013-05-13 09:35:00,36.02,36.02,35.84,35.92,131000.0,26.9727,26.9727,26.8379,26.8978,131000.0
2013-05-13 09:40:00,35.91,35.92,35.85,35.89,103700.0,26.8903,26.8978,26.8454,26.8754,103700.0
2013-05-13 09:45:00,35.89,36.09,35.89,36.01,89500.0,26.8754,27.0251,26.8754,26.9652,89500.0
2013-05-13 09:50:00,36.01,36.01,35.94,35.98,95300.0,26.9652,26.9652,26.9128,26.9427,95300.0
2013-05-13 09:55:00,35.98,35.99,35.93,35.96,77900.0,26.9427,26.9502,26.9053,26.9278,77900.0
2013-05-13 10:00:00,35.97,36.0,35.93,35.95,100900.0,26.9353,26.9577,26.9053,26.9203,100900.0
2013-05-13 10:05:00,35.96,36.15,35.95,36.11,98900.0,26.9278,27.07,26.9203,27.0401,98900.0
2013-05-13 10:10:00,36.11,36.11,36.03,36.03,102200.0,27.0401,27.0401,26.9802,26.9802,102200.0
2013-05-13 10:15:00,36.03,36.04,35.9,36.03,86400.0,26.9802,26.9877,26.8828,26.9802,86400.0
2013-05-13 10:20:00,36.02,36.02,35.89,35.89,71100.0,26.9727,26.9727,26.8754,26.8754,71100.0
2013-05-13 10:25:00,35.89,35.98,35.82,35.98,88000.0,26.8754,26.9427,26.8229,26.9427,88000.0
2013-05-13 10:30:00,35.99,36.0,35.92,35.92,64400.0,26.9502,26.9577,26.8978,26.8978,64400.0
2013-05-13 10:35:00,35.93,35.97,35.88,35.91,39700.0,26.9053,26.9353,26.8679,26.8903,39700.0
2013-05-13 10:40:00,35.91,35.91,35.81,35.86,58600.0,26.8903,26.8903,26.8154,26.8529,58600.0
2013-05-13 10:45:00,35.85,35.87,35.81,35.87,44600.0,26.8454,26.8604,26.8154,26.8604,44600.0
2013-05-13 10:50:00,35.87,35.87,35.82,35.84,75100.0,26.8604,26.8604,26.8229,26.8379,75100.0
2013-05-13 10:55:00,35.85,35.86,35.78,35.83,179100.0,26.8454,26.8529,26.793,26.8304,179100.0
2013-05-13 11:00:00,35.83,35.84,35.78,35.78,83400.0,26.8304,26.8379,26.793,26.793,83400.0
2013-05-13 11:05:00,35.78,35.8,35.74,35.75,77000.0,26.793,26.808,26.763,26.7705,77000.0
2013-05-13 11:10:00,35.75,35.75,35.71,35.72,55400.0,26.7705,26.7705,26.7406,26.7481,55400.0
2013-05-13 11:15:00,35.72,35.76,35.64,35.7,84600.0,26.7481,26.778,26.6881,26.7331,84600.0
2013-05-13 11:20:00,35.7,35.7,35.62,35.63,66100.0,26.7331,26.7331,26.6732,26.6807,66100.0
2013-05-13 11:25:00,35.63,35.67,35.6,35.66,63300.0,26.6807,26.7106,26.6582,26.7031,63300.0
2013-05-13 11:30:00,35.67,35.69,35.63,35.65,60600.0,26.7106,26.7256,26.6807,26.6956,60600.0
2013-05-13 11:35:00,35.65,35.7,35.65,35.65,39600.0,26.6956,26.7331,26.6956,26.6956,39600.0
2013-05-13 11:40:00,35.66,35.7,35.64,35.7,47600.0,26.7031,26.7331,26.6881,26.7331,47600.0
2013-05-13 11:45:00,35.7,35.7,35.63,35.69,49300.0,26.7331,26.7331,26.6807,26.7256,49300.0
2013-05-13 11:50:00,35.68,35.73,35.66,35.66,33200.0,26.7181,26.7555,26.7031,26.7031,33200.0
2013-05-13 11:55:00,35.66,35.75,35.65,35.74,84500.0,26.7031,26.7705,26.6956,26.763,84500.0
2013-05-13 12:00:00,35.74,35.77,35.68,35.71,47200.0,26.763,26.7855,26.7181,26.7406,47200.0
2013-05-13 12:05:00,35.71,35.78,35.71,35.78,57500.0,26.7406,26.793,26.7406,26.793,57500.0
2013-05-13 12:10:00,35.77,35.85,35.75,35.85,55300.0,26.7855,26.8454,26.7705,26.8454,55300.0
2013-05-13 12:15:00,35.85,35.94,35.84,35.93,42100.0,26.8454,26.9128,26.8379,26.9053,42100.0
2013-05-13 12:20:00,35.94,35.95,35.88,35.93,44300.0,26.9128,26.9203,26.8679,26.9053,44300.0
2013-05-13 12:25:00,35.93,35.93,35.83,35.84,33000.0,26.9053,26.9053,26.8304,26.8379,33000.0
2013-05-13 12:30:00,35.84,35.86,35.78,35.78,26000.0,26.8379,26.8529,26.793,26.793,26000.0
2013-05-13 12:35:00,35.78,35.83,35.77,35.78,40100.0,26.793,26.8304,26.7855,26.793,40100.0
2013-05-13 12:40:00,35.77,35.84,35.76,35.83,35200.0,26.7855,26.8379,26.778,26.8304,35200.0
2013-05-13 12:45:00,35.82,35.91,35.82,35.87,36100.0,26.8229,26.8903,26.8229,26.8604,36100.0
2013-05-13 12:50:00,35.86,35.9,35.85,35.86,25700.0,26.8529,26.8828,26.8454,26.8529,25700.0
2013-05-13 12:55:00,35.85,35.87,35.82,35.87,35200.0,26.8454,26.8604,26.8229,26.8604,35200.0
2013-05-13 13:00:00,35.87,35.91,35.87,35.89,30500.0,26.8604,26.8903,26.8604,26.8754,30500.0
2013-05-13 13:05:00,35.89,35.91,35.85,35.86,57000.0,26.8754,26.8903,26.8454,26.8529,57000.0
2013-05-13 13:10:00,35.86,35.93,35.85,35.85,47400.0,26.8529,26.9053,26.8454,26.8454,47400.0
2013-05-13 13:15:00,35.85,35.93,35.85,35.92,41600.0,26.8454,26.9053,26.8454,26.8978,41600.0
2013-05-13 13:20:00,35.94,35.97,35.93,35.97,66400.0,26.9128,26.9353,26.9053,26.9353,66400.0
2013-05-13 13:25:00,35.97,36.0,35.85,35.92,83100.0,26.9353,26.9577,26.8454,26.8978,83100.0
2013-05-13 13:30:00,35.92,35.94,35.89,35.93,48400.0,26.8978,26.9128,26.8754,26.9053,48400.0
2013-05-13 13:35:00,35.93,35.97,35.91,35.95,134000.0,26.9053,26.9353,26.8903,26.9203,134000.0
2013-05-13 13:40:00,35.95,35.97,35.89,35.89,69600.0,26.9203,26.9353,26.8754,26.8754,69600.0
2013-05-13 13:45:00,35.89,35.96,35.89,35.96,59500.0,26.8754,26.9278,26.8754,26.9278,59500.0
2013-05-13 13:50:00,35.95,35.99,35.93,35.98,51200.0,26.9203,26.9502,26.9053,26.9427,51200.0
2013-05-13 13:55:00,35.98,36.0,35.97,35.98,33800.0,26.9427,26.9577,26.9353,26.9427,33800.0
2013-05-13 14:00:00,35.98,36.01,35.93,35.98,79500.0,26.9427,26.9652,26.9053,26.9427,79500.0
2013-05-13 14:05:00,35.98,36.02,35.96,35.96,45300.0,26.9427,26.9727,26.9278,26.9278,45300.0
2013-05-13 14:10:00,35.96,35.96,35.91,35.95,51200.0,26.9278,26.9278,26.8903,26.9203,51200.0
2013-05-13 14:15:00,35.95,35.98,35.91,35.96,57100.0,26.9203,26.9427,26.8903,26.9278,57100.0
2013-05-13 14:20:00,35.97,36.0,35.91,35.96,69600.0,26.9353,26.9577,26.8903,26.9278,69600.0
2013-05-13 14:25:00,35.95,35.99,35.92,35.95,62500.0,26.9203,26.9502,26.8978,26.9203,62500.0
2013-05-13 14:30:00,35.95,36.01,35.9,35.98,71700.0,26.9203,26.9652,26.8828,26.9427,71700.0
2013-05-13 14:35:00,35.98,36.02,35.97,35.98,107600.0,26.9427,26.9727,26.9353,26.9427,107600.0
2013-05-13 14:40:00,35.99,36.0,35.97,35.99,40400.0,26.9502,26.9577,26.9353,26.9502,40400.0
2013-05-13 14:45:00,35.98,36.0,35.96,35.97,43100.0,26.9427,26.9577,26.9278,26.9353,43100.0
2013-05-13 14:50:00,35.98,35.98,35.94,35.97,42400.0,26.9427,26.9427,26.9128,26.9353,42400.0
2013-05-13 14:55:00,35.97,35.98,35.91,35.97,48400.0,26.9353,26.9427,26.8903,26.9353,48400.0
2013-05-13 15:00:00,35.97,35.99,35.93,35.97,51500.0,26.9353,26.9502,26.9053,26.9353,51500.0
2013-05-13 15:05:00,35.97,35.97,35.92,35.92,21400.0,26.9353,26.9353,26.8978,26.8978,21400.0
2013-05-13 15:10:00,35.92,35.93,35.85,35.85,72600.0,26.8978,26.9053,26.8454,26.8454,72600.0
2013-05-13 15:15:00,35.85,35.86,35.82,35.86,120800.0,26.8454,26.8529,26.8229,26.8529,120800.0
2013-05-13 15:20:00,35.86,35.9,35.86,35.87,123100.0,26.8529,26.8828,26.8529,26.8604,123100.0
2013-05-13 15:25:00,35.88,35.93,35.85,35.93,144100.0,26.8679,26.9053,26.8454,26.9053,144100.0
2013-05-13 15:30:00,35.92,35.97,35.91,35.93,75800.0,26.8978,26.9353,26.8903,26.9053,75800.0
2013-05-13 15:35:00,35.94,36.98,35.93,36.68,1934000.0,26.9128,27.6916,26.9053,27.4669,1934000.0
2013-05-13 15:40:00,36.68,36.69,36.27,36.37,1041700.0,27.4669,27.4744,27.1599,27.2348,1041700.0
2013-05-13 15:45:00,36.36,36.44,36.27,36.29,344500.0,27.2273,27.2872,27.1599,27.1749,344500.0
2013-05-13 15:50:00,36.3,36.3,36.1,36.13,520600.0,27.1824,27.1824,27.0326,27.0551,520600.0
2013-05-13 15:55:00,36.12,36.19,36.06,36.09,718100.0,27.0476,27.1,27.0027,27.0251,718100.0
2013-05-14 09:30:00,36.07,36.31,36.0,36.11,232400.0,27.0101,27.1899,26.9577,27.0401,232400.0
2013-05-14 09:35:00,36.11,36.17,36.0,36.01,183400.0,27.0401,27.085,26.9577,26.9652,183400.0
2013-05-14 09:40:00,36.01,36.07,35.82,35.85,228100.0,26.9652,27.0101,26.8229,26.8454,228100.0
2013-05-14 09:45:00,35.84,35.86,35.76,35.83,111200.0,26.8379,26.8529,26.778,26.8304,111200.0
2013-05-14 09:50:00,35.84,35.94,35.78,35.78,80900.0,26.8379,26.9128,26.793,26.793,80900.0
2013-05-14 09:55:00,35.77,35.85,35.76,35.84,76700.0,26.7855,26.8454,26.778,26.8379,76700.0
2013-05-14 10:00:00,35.84,35.85,35.76,35.77,78200.0,26.8379,26.8454,26.778,26.7855,78200.0
2013-05-14 10:05:00,35.78,35.79,35.7,35.76,153600.0,26.793,26.8005,26.7331,26.778,153600.0
2013-05-14 10:10:00,35.76,35.78,35.65,35.65,118900.0,26.778,26.793,26.6956,26.6956,118900.0
2013-05-14 10:15:00,35.65,35.69,35.57,35.57,111300.0,26.6956,26.7256,26.6357,26.6357,111300.0
2013-05-14 10:20:00,35.57,35.62,35.51,35.62,91200.0,26.6357,26.6732,26.5908,26.6732,91200.0
2013-05-14 10:25:00,35.62,35.79,35.61,35.75,79700.0,26.6732,26.8005,26.6657,26.7705,79700.0
2013-05-14 10:30:00,35.75,35.83,35.72,35.73,75000.0,26.7705,26.8304,26.7481,26.7555,75000.0
2013-05-14 10:35:00,35.71,35.86,35.7,35.86,66800.0,26.7406,26.8529,26.7331,26.8529,66800.0
2013-05-14 10:40:00,35.86,35.88,35.76,35.88,153300.0,26.8529,26.8679,26.778,26.8679,153300.0
2013-05-14 10:45:00,35.88,35.96,35.85,35.94,65100.0,26.8679,26.9278,26.8454,26.9128,65100.0
2013-05-14 10:50:00,35.93,36.02,35.92,35.92,83100.0,26.9053,26.9727,26.8978,26.8978,83100.0
2013-05-14 10:55:00,35.93,35.98,35.9,35.98,90700.0,26.9053,26.9427,26.8828,26.9427,90700.0
2013-05-14 11:00:00,35.98,36.0,35.97,35.98,106400.0,26.9427,26.9577,26.9353,26.9427,106400.0
2013-05-14 11:05:00,35.98,36.0,35.89,35.91,94300.0,26.9427,26.9577,26.8754,26.8903,94300.0
2013-05-14 11:10:00,35.9,35.91,35.8,35.85,171800.0,26.8828,26.8903,26.808,26.8454,171800.0
2013-05-14 11:15:00,35.85,35.94,35.85,35.92,99900.0,26.8454,26.9128,26.8454,26.8978,99900.0
2013-05-14 11:20:00,35.91,36.0,35.9,35.91,129800.0,26.8903,26.9577,26.8828,26.8903,129800.0
2013-05-14 11:25:00,35.9,35.97,35.84,35.97,138200.0,26.8828,26.9353,26.8379,26.9353,138200.0
2013-05-14 11:30:00,35.97,36.0,35.91,35.91,36100.0,26.9353,26.9577,26.8903,26.8903,36100.0
2013-05-14 11:35:00,35.91,35.93,35.88,35.9,93700.0,26.8903,26.9053,26.8679,26.8828,93700.0
2013-05-14 11:40:00,35.9,35.92,35.89,35.89,63400.0,26.8828,26.8978,26.8754,26.8754,63400.0
2013-05-14 11:45:00,35.9,35.92,35.85,35.89,122500.0,26.8828,26.8978,26.8454,26.8754,122500.0
2013-05-14 11:50:00,35.88,35.92,35.87,35.9,47100.0,26.8679,26.8978,26.8604,26.8828,47100.0
2013-05-14 11:55:00,35.91,35.95,35.9,35.95,19800.0,26.8903,26.9203,26.8828,26.9203,19800.0
2013-05-14 12:00:00,35.94,35.95,35.9,35.92,31400.0,26.9128,26.9203,26.8828,26.8978,31400.0
2013-05-14 12:05:00,35.93,35.95,35.89,35.89,35900.0,26.9053,26.9203,26.8754,26.8754,35900.0
2013-05-14 12:10:00,35.89,35.91,35.86,35.9,60900.0,26.8754,26.8903,26.8529,26.8828,60900.0
2013-05-14 12:15:00,35.9,36.03,35.89,36.03,62000.0,26.8828,26.9802,26.8754,26.9802,62000.0
2013-05-14 12:20:00,36.03,36.07,36.02,36.04,35500.0,26.9802,27.0101,26.9727,26.9877,35500.0
2013-05-14 12:25:00,36.04,36.06,35.98,36.02,55600.0,26.9877,27.0027,26.9427,26.9727,55600.0
2013-05-14 12:30:00,36.03,36.04,35.98,35.99,116300.0,26.9802,26.9877,26.9427,26.9502,116300.0
2013-05-14 12:35:00,35.99,35.99,35.94,35.94,43100.0,26.9502,26.9502,26.9128,26.9128,43100.0
2013-05-14 12:40:00,35.94,35.94,35.85,35.92,88700.0,26.9128,26.9128,26.8454,26.8978,88700.0
2013-05-14 12:45:00,35.92,35.96,35.89,35.94,37200.0,26.8978,26.9278,26.8754,26.9128,37200.0
2013-05-14 12:50:00,35.95,35.96,35.94,35.96,36500.0,26.9203,26.9278,26.9128,26.9278,36500.0
2013-05-14 12:55:00,35.95,35.96,35.91,35.91,30000.0,26.9203,26.9278,26.8903,26.8903,30000.0
2013-05-14 13:00:00,35.9,35.94,35.88,35.91,29700.0,26.8828,26.9128,26.8679,26.8903,29700.0
2013-05-14 13:05:00,35.92,35.92,35.85,35.88,64600.0,26.8978,26.8978,26.8454,26.8679,64600.0
2013-05-14 13:10:00,35.88,35.9,35.87,35.87,64900.0,26.8679,26.8828,26.8604,26.8604,64900.0
2013-05-14 13:15:00,35.87,35.89,35.83,35.89,156600.0,26.8604,26.8754,26.8304,26.8754,156600.0
2013-05-14 13:20:00,35.89,35.9,35.87,35.89,42500.0,26.8754,26.8828,26.8604,26.8754,42500.0
2013-05-14 13:25:00,35.89,35.9,35.87,35.88,58700.0,26.8754,26.8828,26.8604,26.8679,58700.0
2013-05-14 13:30:00,35.88,35.95,35.87,35.93,59400.0,26.8679,26.9203,26.8604,26.9053,59400.0
2013-05-14 13:35:00,35.93,36.03,35.92,36.01,89200.0,26.9053,26.9802,26.8978,26.9652,89200.0
2013-05-14 13:40:00,36.01,36.06,35.96,35.97,81200.0,26.9652,27.0027,26.9278,26.9353,81200.0
2013-05-14 13:45:00,35.96,35.98,35.95,35.95,37300.0,26.9278,26.9427,26.9203,26.9203,37300.0
2013-05-14 13:50:00,35.95,36.0,35.83,35.85,122400.0,26.9203,26.9577,26.8304,26.8454,122400.0
2013-05-14 13:55:00,35.85,35.89,35.82,35.87,48000.0,26.8454,26.8754,26.8229,26.8604,48000.0
2013-05-14 14:00:00,35.87,35.87,35.8,35.82,99000.0,26.8604,26.8604,26.808,26.8229,99000.0
2013-05-14 14:05:00,35.81,35.87,35.81,35.81,90000.0,26.8154,26.8604,26.8154,26.8154,90000.0
2013-05-14 14:10:00,35.8,35.8,35.75,35.76,111400.0,26.808,26.808,26.7705,26.778,111400.0
2013-05-14 14:15:00,35.77,35.81,35.76,35.78,158300.0,26.7855,26.8154,26.778,26.793,158300.0
2013-05-14 14:20:00,35.78,35.8,35.77,35.79,68400.0,26.793,26.808,26.7855,26.8005,68400.0
2013-05-14 14:25:00,35.79,35.8,35.71,35.77,175300.0,26.8005,26.808,26.7406,26.7855,175300.0
2013-05-14 14:30:00,35.76,35.9,35.76,35.89,71400.0,26.778,26.8828,26.778,26.8754,71400.0
2013-05-14 14:35:00,35.89,35.92,35.85,35.86,151700.0,26.8754,26.8978,26.8454,26.8529,151700.0
2013-05-14 14:40:00,35.86,35.89,35.82,35.84,124500.0,26.8529,26.8754,26.8229,26.8379,124500.0
2013-05-14 14:45:00,35.89,35.89,35.83,35.84,44500.0,26.8754,26.8754,26.8304,26.8379,44500.0
2013-05-14 14:50:00,35.84,35.85,35.78,35.79,106400.0,26.8379,26.8454,26.793,26.8005,106400.0
2013-05-14 14:55:00,35.79,35.86,35.79,35.83,111200.0,26.8005,26.8529,26.8005,26.8304,111200.0
2013-05-14 15:00:00,35.82,35.83,35.73,35.78,121200.0,26.8229,26.8304,26.7555,26.793,121200.0
2013-05-14 15:05:00,35.78,35.81,35.77,35.79,132000.0,26.793,26.8154,26.7855,26.8005,132000.0
2013-05-14 15:10:00,35.79,35.85,35.78,35.85,82800.0,26.8005,26.8454,26.793,26.8454,82800.0
2013-05-14 15:15:00,35.85,35.85,35.83,35.84,94800.0,26.8454,26.8454,26.8304,26.8379,94800.0
2013-05-14 15:20:00,35.84,35.86,35.83,35.86,97700.0,26.8379,26.8529,26.8304,26.8529,97700.0
2013-05-14 15:25:00,35.86,35.87,35.76,35.76,118100.0,26.8529,26.8604,26.778,26.778,118100.0
2013-05-14 15:30:00,35.76,35.77,35.68,35.69,211400.0,26.778,26.7855,26.7181,26.7256,211400.0
2013-05-14 15:35:00,35.7,35.72,35.68,35.7,163200.0,26.7331,26.7481,26.7181,26.7331,163200.0
2013-05-14 15:40:00,35.7,35.77,35.7,35.76,146600.0,26.7331,26.7855,26.7331,26.778,146600.0
2013-05-14 15:45:00,35.77,35.82,35.75,35.76,241300.0,26.7855,26.8229,26.7705,26.778,241300.0
2013-05-14 15:50:00,35.75,35.77,35.75,35.75,167800.0,26.7705,26.7855,26.7705,26.7705,167800.0
2013-05-14 15:55:00,35.76,35.79,35.75,35.79,380400.0,26.778,26.8005,26.7705,26.8005,380400.0
2013-05-15 09:30:00,35.61,35.76,35.58,35.68,121300.0,26.6657,26.778,26.6432,26.7181,121300.0
2013-05-15 09:35:00,35.68,35.68,35.51,35.54,51200.0,26.7181,26.7181,26.5908,26.6133,51200.0
2013-05-15 09:40:00,35.53,35.6,35.5,35.55,59500.0,26.6058,26.6582,26.5833,26.6208,59500.0
2013-05-15 09:45:00,35.55,35.73,35.55,35.72,60900.0,26.6208,26.7555,26.6208,26.7481,60900.0
2013-05-15 09:50:00,35.71,35.73,35.6,35.64,47900.0,26.7406,26.7555,26.6582,26.6881,47900.0
2013-05-15 09:55:00,35.64,35.73,35.64,35.73,48100.0,26.6881,26.7555,26.6881,26.7555,48100.0
2013-05-15 10:00:00,35.73,35.84,35.7,35.82,114100.0,26.7555,26.8379,26.7331,26.8229,114100.0
2013-05-15 10:05:00,35.83,35.87,35.75,35.76,111500.0,26.8304,26.8604,26.7705,26.778,111500.0
2013-05-15 10:10:00,35.75,35.77,35.7,35.77,66600.0,26.7705,26.7855,26.7331,26.7855,66600.0
2013-05-15 10:15:00,35.77,35.85,35.77,35.8,57800.0,26.7855,26.8454,26.7855,26.808,57800.0
2013-05-15 10:20:00,35.82,35.89,35.78,35.78,51700.0,26.8229,26.8754,26.793,26.793,51700.0
2013-05-15 10:25:00,35.78,35.83,35.77,35.79,59800.0,26.793,26.8304,26.7855,26.8005,59800.0
2013-05-15 10:30:00,35.79,35.9,35.79,35.88,71300.0,26.8005,26.8828,26.8005,26.8679,71300.0
2013-05-15 10:35:00,35.89,35.92,35.79,35.83,80300.0,26.8754,26.8978,26.8005,26.8304,80300.0
2013-05-15 10:40:00,35.82,35.85,35.8,35.8,62600.0,26.8229,26.8454,26.808,26.808,62600.0
2013-05-15 10:45:00,35.8,35.86,35.8,35.84,60800.0,26.808,26.8529,26.808,26.8379,60800.0
2013-05-15 10:50:00,35.84,35.9,35.8,35.84,55500.0,26.8379,26.8828,26.808,26.8379,55500.0
2013-05-15 10:55:00,35.84,35.91,35.84,35.88,49700.0,26.8379,26.8903,26.8379,26.8679,49700.0
2013-05-15 11:00:00,35.88,35.98,35.88,35.9,55400.0,26.8679,26.9427,26.8679,26.8828,55400.0
2013-05-15 11:05:00,35.9,35.92,35.85,35.85,58200.0,26.8828,26.8978,26.8454,26.8454,58200.0
2013-05-15 11:10:00,35.85,35.9,35.84,35.89,73800.0,26.8454,26.8828,26.8379,26.8754,73800.0
2013-05-15 11:15:00,35.9,35.92,35.83,35.85,69000.0,26.8828,26.8978,26.8304,26.8454,69000.0
2013-05-15 11:20:00,35.84,35.89,35.82,35.83,54100.0,26.8379,26.8754,26.8229,26.8304,54100.0
2013-05-15 11:25:00,35.82,35.86,35.8,35.86,49700.0,26.8229,26.8529,26.808,26.8529,49700.0
2013-05-15 11:30:00,35.86,35.91,35.86,35.88,27700.0,26.8529,26.8903,26.8529,26.8679,27700.0
2013-05-15 11:35:00,35.87,35.9,35.85,35.85,32200.0,26.8604,26.8828,26.8454,26.8454,32200.0
2013-05-15 11:40:00,35.85,35.86,35.82,35.82,24100.0,26.8454,26.8529,26.8229,26.8229,24100.0
2013-05-15 11:45:00,35.81,35.82,35.79,35.82,21000.0,26.8154,26.8229,26.8005,26.8229,21000.0
2013-05-15 11:50:00,35.82,35.83,35.79,35.82,28000.0,26.8229,26.8304,26.8005,26.8229,28000.0
2013-05-15 11:55:00,35.82,35.83,35.81,35.81,21500.0,26.8229,26.8304,26.8154,26.8154,21500.0
2013-05-15 12:00:00,35.81,35.84,35.79,35.81,34600.0,26.8154,26.8379,26.8005,26.8154,34600.0
2013-05-15 12:05:00,35.8,35.9,35.8,35.89,50500.0,26.808,26.8828,26.808,26.8754,50500.0
2013-05-15 12:10:00,35.89,35.89,35.86,35.89,37900.0,26.8754,26.8754,26.8529,26.8754,37900.0
2013-05-15 12:15:00,35.89,35.89,35.83,35.87,19300.0,26.8754,26.8754,26.8304,26.8604,19300.0
2013-05-15 12:20:00,35.86,35.91,35.86,35.9,37600.0,26.8529,26.8903,26.8529,26.8828,37600.0
2013-05-15 12:25:00,35.9,35.91,35.88,35.88,39700.0,26.8828,26.8903,26.8679,26.8679,39700.0
2013-05-15 12:30:00,35.89,35.92,35.89,35.91,44800.0,26.8754,26.8978,26.8754,26.8903,44800.0
2013-05-15 12:35:00,35.92,35.96,35.91,35.93,67200.0,26.8978,26.9278,26.8903,26.9053,67200.0
2013-05-15 12:40:00,35.94,35.97,35.91,35.94,21000.0,26.9128,26.9353,26.8903,26.9128,21000.0
2013-05-15 12:45:00,35.94,36.03,35.93,36.01,60100.0,26.9128,26.9802,26.9053,26.9652,60100.0
2013-05-15 12:50:00,36.01,36.1,35.99,36.1,78000.0,26.9652,27.0326,26.9502,27.0326,78000.0
2013-05-15 12:55:00,36.1,36.13,36.09,36.1,77000.0,27.0326,27.0551,27.0251,27.0326,77000.0
2013-05-15 13:00:00,36.09,36.16,36.09,36.13,61600.0,27.0251,27.0775,27.0251,27.0551,61600.0
2013-05-15 13:05:00,36.13,36.18,36.11,36.18,77000.0,27.0551,27.0925,27.0401,27.0925,77000.0
2013-05-15 13:10:00,36.17,36.2,36.17,36.19,63100.0,27.085,27.1075,27.085,27.1,63100.0
2013-05-15 13:15:00,36.19,36.23,36.16,36.2,80800.0,27.1,27.13,27.0775,27.1075,80800.0
2013-05-15 13:20:00,36.2,36.23,36.12,36.14,74300.0,27.1075,27.13,27.0476,27.0626,74300.0
2013-05-15 13:25:00,36.14,36.14,36.09,36.12,148700.0,27.0626,27.0626,27.0251,27.0476,148700.0
2013-05-15 13:30:00,36.12,36.2,36.11,36.19,78700.0,27.0476,27.1075,27.0401,27.1,78700.0
2013-05-15 13:35:00,36.19,36.27,36.19,36.27,111300.0,27.1,27.1599,27.1,27.1599,111300.0
2013-05-15 13:40:00,36.27,36.31,36.25,36.26,70700.0,27.1599,27.1899,27.1449,27.1524,70700.0
2013-05-15 13:45:00,36.26,36.26,36.22,36.23,38400.0,27.1524,27.1524,27.1225,27.13,38400.0
2013-05-15 13:50:00,36.23,36.23,36.19,36.21,72200.0,27.13,27.13,27.1,27.115,72200.0
2013-05-15 13:55:00,36.2,36.28,36.2,36.23,97200.0,27.1075,27.1674,27.1075,27.13,97200.0
2013-05-15 14:00:00,36.24,36.35,36.23,36.32,92800.0,27.1374,27.2198,27.13,27.1973,92800.0
2013-05-15 14:05:00,36.32,36.45,36.32,36.44,147800.0,27.1973,27.2947,27.1973,27.2872,147800.0
2013-05-15 14:10:00,36.45,36.5,36.43,36.44,113400.0,27.2947,27.3321,27.2797,27.2872,113400.0
2013-05-15 14:15:00,36.43,36.44,36.33,36.34,97100.0,27.2797,27.2872,27.2048,27.2123,97100.0
2013-05-15 14:20:00,36.35,36.38,36.34,36.37,84100.0,27.2198,27.2423,27.2123,27.2348,84100.0
2013-05-15 14:25:00,36.36,36.41,36.34,36.36,65300.0,27.2273,27.2647,27.2123,27.2273,65300.0
2013-05-15 14:30:00,36.35,36.4,36.32,36.35,84400.0,27.2198,27.2573,27.1973,27.2198,84400.0
2013-05-15 14:35:00,36.35,36.36,36.27,36.28,67500.0,27.2198,27.2273,27.1599,27.1674,67500.0
2013-05-15 14:40:00,36.29,36.36,36.25,36.26,83800.0,27.1749,27.2273,27.1449,27.1524,83800.0
2013-05-15 14:45:00,36.27,36.29,36.23,36.25,73400.0,27.1599,27.1749,27.13,27.1449,73400.0
2013-05-15 14:50:00,36.25,36.25,36.17,36.25,87500.0,27.1449,27.1449,27.085,27.1449,87500.0
2013-05-15 14:55:00,36.24,36.3,36.16,36.22,112400.0,27.1374,27.1824,27.0775,27.1225,112400.0
2013-05-15 15:00:00,36.23,36.23,36.13,36.18,79700.0,27.13,27.13,27.0551,27.0925,79700.0
2013-05-15 15:05:00,36.19,36.22,36.17,36.22,80700.0,27.1,27.1225,27.085,27.1225,80700.0
2013-05-15 15:10:00,36.21,36.24,36.19,36.2,76500.0,27.115,27.1374,27.1,27.1075,76500.0
2013-05-15 15:15:00,36.2,36.23,36.15,36.18,78800.0,27.1075,27.13,27.07,27.0925,78800.0
2013-05-15 15:20:00,36.18,36.19,36.14,36.15,75900.0,27.0925,27.1,27.0626,27.07,75900.0
2013-05-15 15:25:00,36.16,36.2,36.16,36.16,87800.0,27.0775,27.1075,27.0775,27.0775,87800.0
2013-05-15 15:30:00,36.17,36.19,36.15,36.18,88200.0,27.085,27.1,27.07,27.0925,88200.0
2013-05-15 15:35:00,36.19,36.21,36.14,36.19,135600.0,27.1,27.115,27.0626,27.1,135600.0
2013-05-15 15:40:00,36.2,36.22,36.17,36.22,108900.0,27.1075,27.1225,27.085,27.1225,108900.0
2013-05-15 15:45:00,36.22,36.27,36.19,36.2,292000.0,27.1225,27.1599,27.1,27.1075,292000.0
2013-05-15 15:50:00,36.2,36.26,36.2,36.25,201500.0,27.1075,27.1524,27.1075,27.1449,201500.0
2013-05-15 15:55:00,36.24,36.29,36.21,36.22,367400.0,27.1374,27.1749,27.115,27.1225,367400.0
2013-05-16 09:30:00,36.55,36.88,36.55,36.71,309400.0,27.3696,27.6167,27.3696,27.4894,309400.0
2013-05-16 09:35:00,36.72,36.83,36.69,36.73,177400.0,27.4969,27.5793,27.4744,27.5044,177400.0
2013-05-16 09:40:00,36.74,36.74,36.59,36.7,138000.0,27.5119,27.5119,27.3995,27.4819,138000.0
2013-05-16 09:45:00,36.7,36.83,36.68,36.7,244800.0,27.4819,27.5793,27.4669,27.4819,244800.0
2013-05-16 09:50:00,36.7,36.76,36.6,36.75,61000.0,27.4819,27.5268,27.407,27.5193,61000.0
2013-05-16 09:55:00,36.75,36.8,36.68,36.75,89600.0,27.5193,27.5568,27.4669,27.5193,89600.0
2013-05-16 10:00:00,36.75,36.81,36.71,36.73,129300.0,27.5193,27.5643,27.4894,27.5044,129300.0
2013-05-16 10:05:00,36.72,36.77,36.65,36.67,117900.0,27.4969,27.5343,27.4445,27.4594,117900.0
2013-05-16 10:10:00,36.68,36.73,36.64,36.73,102100.0,27.4669,27.5044,27.437,27.5044,102100.0
2013-05-16 10:15:00,36.75,36.79,36.73,36.78,85700.0,27.5193,27.5493,27.5044,27.5418,85700.0
2013-05-16 10:20:00,36.79,36.79,36.63,36.64,106200.0,27.5493,27.5493,27.4295,27.437,106200.0
2013-05-16 10:25:00,36.64,36.66,36.46,36.47,171100.0,27.437,27.452,27.3022,27.3097,171100.0
2013-05-16 10:30:00,36.48,36.58,36.48,36.5,77200.0,27.3172,27.392,27.3172,27.3321,77200.0
2013-05-16 10:35:00,36.5,36.59,36.5,36.54,76000.0,27.3321,27.3995,27.3321,27.3621,76000.0
2013-05-16 10:40:00,36.54,36.58,36.49,36.49,62500.0,27.3621,27.392,27.3247,27.3247,62500.0
2013-05-16 10:45:00,36.49,36.55,36.49,36.53,93500.0,27.3247,27.3696,27.3247,27.3546,93500.0
2013-05-16 10:50:00,36.52,36.64,36.47,36.63,87500.0,27.3471,27.437,27.3097,27.4295,87500.0
2013-05-16 10:55:00,36.63,36.69,36.59,36.6,54500.0,27.4295,27.4744,27.3995,27.407,54500.0
2013-05-16 11:00:00,36.59,36.72,36.59,36.72,118000.0,27.3995,27.4969,27.3995,27.4969,118000.0
2013-05-16 11:05:00,36.72,36.75,36.66,36.72,97600.0,27.4969,27.5193,27.452,27.4969,97600.0
2013-05-16 11:10:00,36.73,36.74,36.65,36.66,60400.0,27.5044,27.5119,27.4445,27.452,60400.0
2013-05-16 11:15:00,36.66,38.94,36.66,37.93,3161200.0,27.452,29.1593,27.452,28.403,3161200.0
2013-05-16 11:20:00,37.94,38.26,37.93,38.19,1421100.0,28.4104,28.6501,28.403,28.5977,1421100.0
2013-05-16 11:25:00,38.18,38.37,38.03,38.3,1062100.0,28.5902,28.7324,28.4778,28.68,1062100.0
2013-05-16 11:30:00,38.31,38.77,38.3,38.69,845300.0,28.6875,29.032,28.68,28.9721,845300.0
2013-05-16 11:35:00,38.7,39.15,38.54,38.55,1388800.0,28.9796,29.3165,28.8597,28.8672,1388800.0
2013-05-16 11:40:00,38.56,38.65,38.38,38.54,1011300.0,28.8747,28.9421,28.7399,28.8597,1011300.0
2013-05-16 11:45:00,38.53,38.88,38.52,38.79,432900.0,28.8523,29.1143,28.8448,29.0469,432900.0
2013-05-16 11:50:00,38.8,38.97,38.75,38.89,434900.0,29.0544,29.1817,29.017,29.1218,434900.0
2013-05-16 11:55:00,38.89,39.08,38.89,38.93,377600.0,29.1218,29.2641,29.1218,29.1518,377600.0
2013-05-16 12:00:00,38.92,38.99,38.73,38.79,558000.0,29.1443,29.1967,29.002,29.0469,558000.0
2013-05-16 12:05:00,38.8,38.88,38.74,38.77,160800.0,29.0544,29.1143,29.0095,29.032,160800.0
2013-05-16 12:10:00,38.77,38.78,38.62,38.68,279500.0,29.032,29.0395,28.9196,28.9646,279500.0
2013-05-16 12:15:00,38.67,38.69,38.58,38.58,149900.0,28.9571,28.9721,28.8897,28.8897,149900.0
2013-05-16 12:20:00,38.58,38.65,38.49,38.54,377500.0,28.8897,28.9421,28.8223,28.8597,377500.0
2013-05-16 12:25:00,38.53,38.53,38.37,38.45,165500.0,28.8523,28.8523,28.7324,28.7923,165500.0
2013-05-16 12:30:00,38.45,38.62,38.4,38.61,277500.0,28.7923,28.9196,28.7549,28.9122,277500.0
2013-05-16 12:35:00,38.6,38.6,38.45,38.53,176200.0,28.9047,28.9047,28.7923,28.8523,176200.0
2013-05-16 12:40:00,38.53,38.62,38.52,38.55,201800.0,28.8523,28.9196,28.8448,28.8672,201800.0
2013-05-16 12:45:00,38.56,38.66,38.56,38.59,91300.0,28.8747,28.9496,28.8747,28.8972,91300.0
2013-05-16 12:50:00,38.59,38.61,38.48,38.51,126500.0,28.8972,28.9122,28.8148,28.8373,126500.0
2013-05-16 12:55:00,38.51,38.64,38.5,38.58,64600.0,28.8373,28.9346,28.8298,28.8897,64600.0
2013-05-16 13:00:00,38.57,38.7,38.57,38.63,216600.0,28.8822,28.9796,28.8822,28.9271,216600.0
2013-05-16 13:05:00,38.63,38.7,38.62,38.68,77400.0,28.9271,28.9796,28.9196,28.9646,77400.0
2013-05-16 13:10:00,38.68,38.71,38.65,38.65,140800.0,28.9646,28.987,28.9421,28.9421,140800.0
2013-05-16 13:15:00,38.66,38.66,38.59,38.6,132200.0,28.9496,28.9496,28.8972,28.9047,132200.0
2013-05-16 13:20:00,38.6,38.62,38.53,38.59,195600.0,28.9047,28.9196,28.8523,28.8972,195600.0
2013-05-16 13:25:00,38.59,38.68,38.59,38.67,142800.0,28.8972,28.9646,28.8972,28.9571,142800.0
2013-05-16 13:30:00,38.66,38.73,38.65,38.7,193500.0,28.9496,29.002,28.9421,28.9796,193500.0
2013-05-16 13:35:00,38.7,38.7,38.63,38.67,148000.0,28.9796,28.9796,28.9271,28.9571,148000.0
2013-05-16 13:40:00,38.67,38.7,38.58,38.58,211800.0,28.9571,28.9796,28.8897,28.8897,211800.0
2013-05-16 13:45:00,38.58,38.64,38.54,38.63,108800.0,28.8897,28.9346,28.8597,28.9271,108800.0
2013-05-16 13:50:00,38.63,38.63,38.56,38.59,192000.0,28.9271,28.9271,28.8747,28.8972,192000.0
2013-05-16 13:55:00,38.59,38.63,38.55,38.62,246200.0,28.8972,28.9271,28.8672,28.9196,246200.0
2013-05-16 14:00:00,38.62,38.82,38.59,38.82,247600.0,28.9196,29.0694,28.8972,29.0694,247600.0
2013-05-16 14:05:00,38.82,38.97,38.8,38.96,245200.0,29.0694,29.1817,29.0544,29.1742,245200.0
2013-05-16 14:10:00,38.96,39.0,38.92,38.99,292700.0,29.1742,29.2042,29.1443,29.1967,292700.0
2013-05-16 14:15:00,38.99,39.0,38.75,38.88,233900.0,29.1967,29.2042,29.017,29.1143,233900.0
2013-05-16 14:20:00,38.88,38.92,38.65,38.7,171900.0,29.1143,29.1443,28.9421,28.9796,171900.0
2013-05-16 14:25:00,38.7,38.77,38.62,38.74,107300.0,28.9796,29.032,28.9196,29.0095,107300.0
2013-05-16 14:30:00,38.74,38.75,38.59,38.64,125800.0,29.0095,29.017,28.8972,28.9346,125800.0
2013-05-16 14:35:00,38.64,38.74,38.64,38.72,112600.0,28.9346,29.0095,28.9346,28.9945,112600.0
2013-05-16 14:40:00,38.72,38.72,38.58,38.62,118900.0,28.9945,28.9945,28.8897,28.9196,118900.0
2013-05-16 14:45:00,38.62,38.7,38.56,38.62,350200.0,28.9196,28.9796,28.8747,28.9196,350200.0
2013-05-16 14:50:00,38.62,38.63,38.55,38.59,192500.0,28.9196,28.9271,28.8672,28.8972,192500.0
2013-05-16 14:55:00,38.59,38.6,38.5,38.56,332800.0,28.8972,28.9047,28.8298,28.8747,332800.0
2013-05-16 15:00:00,38.55,38.61,38.5,38.51,145100.0,28.8672,28.9122,28.8298,28.8373,145100.0
2013-05-16 15:05:00,38.52,38.61,38.51,38.6,149400.0,28.8448,28.9122,28.8373,28.9047,149400.0
2013-05-16 15:10:00,38.61,38.61,38.5,38.55,236800.0,28.9122,28.9122,28.8298,28.8672,236800.0
2013-05-16 15:15:00,38.55,38.58,38.51,38.56,184400.0,28.8672,28.8897,28.8373,28.8747,184400.0
2013-05-16 15:20:00,38.55,38.6,38.54,38.57,484500.0,28.8672,28.9047,28.8597,28.8822,484500.0
2013-05-16 15:25:00,38.56,38.63,38.54,38.63,243300.0,28.8747,28.9271,28.8597,28.9271,243300.0
2013-05-16 15:30:00,38.63,38.63,38.54,38.6,235700.0,28.9271,28.9271,28.8597,28.9047,235700.0
2013-05-16 15:35:00,38.6,38.61,38.38,38.43,607900.0,28.9047,28.9122,28.7399,28.7774,607900.0
2013-05-16 15:40:00,38.43,38.51,38.4,38.5,399500.0,28.7774,28.8373,28.7549,28.8298,399500.0
2013-05-16 15:45:00,38.5,38.56,38.49,38.55,524600.0,28.8298,28.8747,28.8223,28.8672,524600.0
2013-05-16 15:50:00,38.55,38.55,38.4,38.4,500500.0,28.8672,28.8672,28.7549,28.7549,500500.0
2013-05-16 15:55:00,38.41,38.53,38.4,38.48,664700.0,28.7624,28.8523,28.7549,28.8148,664700.0
2013-05-17 09:30:00,38.93,39.08,38.89,39.01,746300.0,29.1518,29.2641,29.1218,29.2117,746300.0
2013-05-17 09:35:00,38.99,39.03,38.69,38.71,519100.0,29.1967,29.2267,28.9721,28.987,519100.0
2013-05-17 09:40:00,38.71,38.9,38.64,38.74,332900.0,28.987,29.1293,28.9346,29.0095,332900.0
2013-05-17 09:45:00,38.73,38.92,38.73,38.84,239500.0,29.002,29.1443,29.002,29.0844,239500.0
2013-05-17 09:50:00,38.85,38.88,38.75,38.78,166900.0,29.0919,29.1143,29.017,29.0395,166900.0
2013-05-17 09:55:00,38.79,38.88,38.73,38.81,203200.0,29.0469,29.1143,29.002,29.0619,203200.0
2013-05-17 10:00:00,38.8,38.99,38.8,38.96,326600.0,29.0544,29.1967,29.0544,29.1742,326600.0
2013-05-17 10:05:00,38.95,39.01,38.9,38.94,470300.0,29.1668,29.2117,29.1293,29.1593,470300.0
2013-05-17 10:10:00,38.93,38.95,38.79,38.8,489700.0,29.1518,29.1668,29.0469,29.0544,489700.0
2013-05-17 10:15:00,38.8,38.88,38.71,38.74,225900.0,29.0544,29.1143,28.987,29.0095,225900.0
2013-05-17 10:20:00,38.74,38.77,38.69,38.7,157900.0,29.0095,29.032,28.9721,28.9796,157900.0
2013-05-17 10:25:00,38.7,38.72,38.64,38.71,152800.0,28.9796,28.9945,28.9346,28.987,152800.0
2013-05-17 10:30:00,38.71,38.71,38.66,38.69,176400.0,28.987,28.987,28.9496,28.9721,176400.0
2013-05-17 10:35:00,38.68,38.69,38.6,38.62,189100.0,28.9646,28.9721,28.9047,28.9196,189100.0
2013-05-17 10:40:00,38.62,38.62,38.55,38.6,149400.0,28.9196,28.9196,28.8672,28.9047,149400.0
2013-05-17 10:45:00,38.6,38.6,38.54,38.57,185500.0,28.9047,28.9047,28.8597,28.8822,185500.0
2013-05-17 10:50:00,38.57,38.58,38.5,38.54,103600.0,28.8822,28.8897,28.8298,28.8597,103600.0
2013-05-17 10:55:00,38.54,38.77,38.54,38.68,153600.0,28.8597,29.032,28.8597,28.9646,153600.0
2013-05-17 11:00:00,38.67,38.68,38.5,38.51,170100.0,28.9571,28.9646,28.8298,28.8373,170100.0
2013-05-17 11:05:00,38.51,38.51,38.45,38.48,174500.0,28.8373,28.8373,28.7923,28.8148,174500.0
2013-05-17 11:10:00,38.46,38.51,38.41,38.51,156500.0,28.7998,28.8373,28.7624,28.8373,156500.0
2013-05-17 11:15:00,38.52,38.56,38.48,38.52,82400.0,28.8448,28.8747,28.8148,28.8448,82400.0
2013-05-17 11:20:00,38.5,38.56,38.5,38.55,116400.0,28.8298,28.8747,28.8298,28.8672,116400.0
2013-05-17 11:25:00,38.54,38.61,38.53,38.58,81700.0,28.8597,28.9122,28.8523,28.8897,81700.0
2013-05-17 11:30:00,38.57,38.57,38.54,38.56,82600.0,28.8822,28.8822,28.8597,28.8747,82600.0
2013-05-17 11:35:00,38.56,38.59,38.53,38.57,137600.0,28.8747,28.8972,28.8523,28.8822,137600.0
2013-05-17 11:40:00,38.57,38.6,38.52,38.55,103200.0,28.8822,28.9047,28.8448,28.8672,103200.0
2013-05-17 11:45:00,38.54,38.56,38.48,38.53,86200.0,28.8597,28.8747,28.8148,28.8523,86200.0
2013-05-17 11:50:00,38.53,38.57,38.52,38.55,127200.0,28.8523,28.8822,28.8448,28.8672,127200.0
2013-05-17 11:55:00,38.56,38.65,38.54,38.65,66100.0,28.8747,28.9421,28.8597,28.9421,66100.0
2013-05-17 12:00:00,38.65,38.68,38.57,38.6,209800.0,28.9421,28.9646,28.8822,28.9047,209800.0
2013-05-17 12:05:00,38.6,38.62,38.55,38.59,98700.0,28.9047,28.9196,28.8672,28.8972,98700.0
2013-05-17 12:10:00,38.6,38.6,38.56,38.6,66400.0,28.9047,28.9047,28.8747,28.9047,66400.0
2013-05-17 12:15:00,38.59,38.6,38.57,38.59,52800.0,28.8972,28.9047,28.8822,28.8972,52800.0
2013-05-17 12:20:00,38.59,38.61,38.58,38.59,179000.0,28.8972,28.9122,28.8897,28.8972,179000.0
2013-05-17 12:25:00,38.59,38.6,38.56,38.56,66000.0,28.8972,28.9047,28.8747,28.8747,66000.0
2013-05-17 12:30:00,38.56,38.57,38.54,38.55,80100.0,28.8747,28.8822,28.8597,28.8672,80100.0
2013-05-17 12:35:00,38.54,38.57,38.48,38.5,135900.0,28.8597,28.8822,28.8148,28.8298,135900.0
2013-05-17 12:40:00,38.5,38.51,38.42,38.44,63400.0,28.8298,28.8373,28.7699,28.7849,63400.0
2013-05-17 12:45:00,38.43,38.44,38.33,38.33,145200.0,28.7774,28.7849,28.7025,28.7025,145200.0
2013-05-17 12:50:00,38.33,38.37,38.33,38.36,53800.0,28.7025,28.7324,28.7025,28.725,53800.0
2013-05-17 12:55:00,38.35,38.44,38.34,38.44,58600.0,28.7175,28.7849,28.71,28.7849,58600.0
2013-05-17 13:00:00,38.44,38.47,38.42,38.42,63900.0,28.7849,28.8073,28.7699,28.7699,63900.0
2013-05-17 13:05:00,38.42,38.43,38.34,38.36,63000.0,28.7699,28.7774,28.71,28.725,63000.0
2013-05-17 13:10:00,38.36,38.38,38.33,38.34,57500.0,28.725,28.7399,28.7025,28.71,57500.0
2013-05-17 13:15:00,38.35,38.37,38.32,38.32,47500.0,28.7175,28.7324,28.695,28.695,47500.0
2013-05-17 13:20:00,38.32,38.38,38.29,38.3,127700.0,28.695,28.7399,28.6725,28.68,127700.0
2013-05-17 13:25:00,38.3,38.32,38.25,38.26,259200.0,28.68,28.695,28.6426,28.6501,259200.0
2013-05-17 13:30:00,38.26,38.27,38.24,38.26,199500.0,28.6501,28.6576,28.6351,28.6501,199500.0
2013-05-17 13:35:00,38.25,38.27,38.24,38.26,121000.0,28.6426,28.6576,28.6351,28.6501,121000.0
2013-05-17 13:40:00,38.25,38.38,38.25,38.35,111900.0,28.6426,28.7399,28.6426,28.7175,111900.0
2013-05-17 13:45:00,38.36,38.36,38.25,38.25,132300.0,28.725,28.725,28.6426,28.6426,132300.0
2013-05-17 13:50:00,38.26,38.36,38.26,38.36,144400.0,28.6501,28.725,28.6501,28.725,144400.0
2013-05-17 13:55:00,38.35,38.36,38.26,38.26,41400.0,28.7175,28.725,28.6501,28.6501,41400.0
2013-05-17 14:00:00,38.26,38.28,38.25,38.26,70600.0,28.6501,28.665,28.6426,28.6501,70600.0
2013-05-17 14:05:00,38.27,38.27,38.25,38.25,47500.0,28.6576,28.6576,28.6426,28.6426,47500.0
2013-05-17 14:10:00,38.26,38.27,38.22,38.22,145300.0,28.6501,28.6576,28.6201,28.6201,145300.0
2013-05-17 14:15:00,38.22,38.25,38.2,38.2,118500.0,28.6201,28.6426,28.6051,28.6051,118500.0
2013-05-17 14:20:00,38.2,38.2,38.16,38.16,166800.0,28.6051,28.6051,28.5752,28.5752,166800.0
2013-05-17 14:25:00,38.16,38.19,38.14,38.15,141400.0,28.5752,28.5977,28.5602,28.5677,141400.0
2013-05-17 14:30:00,38.16,38.23,38.15,38.23,99000.0,28.5752,28.6276,28.5677,28.6276,99000.0
2013-05-17 14:35:00,38.23,38.23,38.13,38.14,110200.0,28.6276,28.6276,28.5527,28.5602,110200.0
2013-05-17 14:40:00,38.14,38.16,38.11,38.12,57500.0,28.5602,28.5752,28.5377,28.5452,57500.0
2013-05-17 14:45:00,38.12,38.19,38.1,38.11,166600.0,28.5452,28.5977,28.5303,28.5377,166600.0
2013-05-17 14:50:00,38.11,38.13,38.07,38.07,166700.0,28.5377,28.5527,28.5078,28.5078,166700.0
2013-05-17 14:55:00,38.07,38.11,38.01,38.02,371100.0,28.5078,28.5377,28.4629,28.4704,371100.0
2013-05-17 15:00:00,38.02,38.03,38.0,38.0,248400.0,28.4704,28.4778,28.4554,28.4554,248400.0
2013-05-17 15:05:00,38.0,38.16,38.0,38.15,250600.0,28.4554,28.5752,28.4554,28.5677,250600.0
2013-05-17 15:10:00,38.15,38.23,38.08,38.08,246000.0,28.5677,28.6276,28.5153,28.5153,246000.0
2013-05-17 15:15:00,38.08,38.1,37.95,37.98,236300.0,28.5153,28.5303,28.4179,28.4404,236300.0
2013-05-17 15:20:00,37.98,38.01,37.89,38.0,411200.0,28.4404,28.4629,28.373,28.4554,411200.0
2013-05-17 15:25:00,38.01,38.07,37.97,37.98,492700.0,28.4629,28.5078,28.4329,28.4404,492700.0
2013-05-17 15:30:00,37.98,38.02,37.96,37.98,229200.0,28.4404,28.4704,28.4254,28.4404,229200.0
2013-05-17 15:35:00,37.98,37.98,37.89,37.91,339000.0,28.4404,28.4404,28.373,28.388,339000.0
2013-05-17 15:40:00,37.9,37.94,37.85,37.87,445100.0,28.3805,28.4104,28.3431,28.358,445100.0
2013-05-17 15:45:00,37.88,37.89,37.84,37.86,386000.0,28.3655,28.373,28.3356,28.3505,386000.0
2013-05-17 15:50:00,37.86,37.97,37.8,37.83,1070300.0,28.3505,28.4329,28.3056,28.3281,1070300.0
2013-05-17 15:55:00,37.82,37.96,37.8,37.83,1201000.0,28.3206,28.4254,28.3056,28.3281,1201000.0
2013-05-20 09:30:00,37.43,37.5,37.3,37.48,341500.0,28.0285,28.081,27.9312,28.066,341500.0
2013-05-20 09:35:00,37.48,37.52,37.3,37.31,339900.0,28.066,28.0959,27.9312,27.9387,339900.0
2013-05-20 09:40:00,37.32,37.35,37.18,37.28,307900.0,27.9462,27.9686,27.8413,27.9162,307900.0
2013-05-20 09:45:00,37.28,37.28,37.14,37.2,207100.0,27.9162,27.9162,27.8114,27.8563,207100.0
2013-05-20 09:50:00,37.21,37.28,37.12,37.27,289800.0,27.8638,27.9162,27.7964,27.9087,289800.0
2013-05-20 09:55:00,37.28,37.34,37.26,37.28,139800.0,27.9162,27.9612,27.9012,27.9162,139800.0
2013-05-20 10:00:00,37.28,37.3,37.23,37.27,185700.0,27.9162,27.9312,27.8788,27.9087,185700.0
2013-05-20 10:05:00,37.28,37.37,37.28,37.33,176700.0,27.9162,27.9836,27.9162,27.9537,176700.0
2013-05-20 10:10:00,37.33,37.36,37.3,37.33,137100.0,27.9537,27.9761,27.9312,27.9537,137100.0
2013-05-20 10:15:00,37.33,37.37,37.25,37.3,212300.0,27.9537,27.9836,27.8938,27.9312,212300.0
2013-05-20 10:20:00,37.31,37.37,37.3,37.36,273400.0,27.9387,27.9836,27.9312,27.9761,273400.0
2013-05-20 10:25:00,37.37,37.48,37.36,37.48,268600.0,27.9836,28.066,27.9761,28.066,268600.0
2013-05-20 10:30:00,37.47,37.57,37.46,37.56,318000.0,28.0585,28.1334,28.051,28.1259,318000.0
2013-05-20 10:35:00,37.55,37.55,37.45,37.49,139900.0,28.1184,28.1184,28.0435,28.0735,139900.0
2013-05-20 10:40:00,37.49,37.52,37.45,37.51,105100.0,28.0735,28.0959,28.0435,28.0885,105100.0
2013-05-20 10:45:00,37.51,37.53,37.46,37.53,99400.0,28.0885,28.1034,28.051,28.1034,99400.0
2013-05-20 10:50:00,37.52,37.52,37.34,37.35,167900.0,28.0959,28.0959,27.9612,27.9686,167900.0
2013-05-20 10:55:00,37.35,37.36,37.31,37.33,228400.0,27.9686,27.9761,27.9387,27.9537,228400.0
2013-05-20 11:00:00,37.34,37.35,37.32,37.35,134900.0,27.9612,27.9686,27.9462,27.9686,134900.0
2013-05-20 11:05:00,37.35,37.4,37.34,37.39,192900.0,27.9686,28.0061,27.9612,27.9986,192900.0
2013-05-20 11:10:00,37.39,37.4,37.35,37.35,91100.0,27.9986,28.0061,27.9686,27.9686,91100.0
2013-05-20 11:15:00,37.36,37.39,37.32,37.34,126500.0,27.9761,27.9986,27.9462,27.9612,126500.0
2013-05-20 11:20:00,37.34,37.37,37.34,37.35,83200.0,27.9612,27.9836,27.9612,27.9686,83200.0
2013-05-20 11:25:00,37.36,37.38,37.27,37.31,149300.0,27.9761,27.9911,27.9087,27.9387,149300.0
2013-05-20 11:30:00,37.31,37.32,37.1,37.21,265300.0,27.9387,27.9462,27.7814,27.8638,265300.0
2013-05-20 11:35:00,37.2,37.29,37.2,37.26,155600.0,27.8563,27.9237,27.8563,27.9012,155600.0
2013-05-20 11:40:00,37.27,37.28,37.19,37.25,132600.0,27.9087,27.9162,27.8488,27.8938,132600.0
2013-05-20 11:45:00,37.22,37.27,37.22,37.25,88100.0,27.8713,27.9087,27.8713,27.8938,88100.0
2013-05-20 11:50:00,37.25,37.26,37.24,37.26,60000.0,27.8938,27.9012,27.8863,27.9012,60000.0
2013-05-20 11:55:00,37.26,37.26,37.16,37.17,78600.0,27.9012,27.9012,27.8264,27.8339,78600.0
2013-05-20 12:00:00,37.17,37.26,37.17,37.25,128300.0,27.8339,27.9012,27.8339,27.8938,128300.0
2013-05-20 12:05:00,37.25,37.26,37.22,37.24,93800.0,27.8938,27.9012,27.8713,27.8863,93800.0
2013-05-20 12:10:00,37.24,37.25,37.22,37.23,90300.0,27.8863,27.8938,27.8713,27.8788,90300.0
2013-05-20 12:15:00,37.23,37.23,37.17,37.22,84600.0,27.8788,27.8788,27.8339,27.8713,84600.0
2013-05-20 12:20:00,37.22,37.24,37.16,37.2,83400.0,27.8713,27.8863,27.8264,27.8563,83400.0
2013-05-20 12:25:00,37.21,37.22,37.17,37.19,58400.0,27.8638,27.8713,27.8339,27.8488,58400.0
2013-05-20 12:30:00,37.18,37.2,37.17,37.17,41700.0,27.8413,27.8563,27.8339,27.8339,41700.0
2013-05-20 12:35:00,37.16,37.17,37.09,37.09,100600.0,27.8264,27.8339,27.7739,27.7739,100600.0
2013-05-20 12:40:00,37.08,37.12,37.05,37.09,147400.0,27.7665,27.7964,27.744,27.7739,147400.0
2013-05-20 12:45:00,37.09,37.17,37.09,37.16,89100.0,27.7739,27.8339,27.7739,27.8264,89100.0
2013-05-20 12:50:00,37.17,37.19,37.16,37.17,41100.0,27.8339,27.8488,27.8264,27.8339,41100.0
2013-05-20 12:55:00,37.18,37.21,37.17,37.2,112600.0,27.8413,27.8638,27.8339,27.8563,112600.0
2013-05-20 13:00:00,37.2,37.21,37.17,37.2,89900.0,27.8563,27.8638,27.8339,27.8563,89900.0
2013-05-20 13:05:00,37.2,37.23,37.17,37.19,103000.0,27.8563,27.8788,27.8339,27.8488,103000.0
2013-05-20 13:10:00,37.19,37.22,37.16,37.19,87500.0,27.8488,27.8713,27.8264,27.8488,87500.0
2013-05-20 13:15:00,37.19,37.21,37.09,37.12,110600.0,27.8488,27.8638,27.7739,27.7964,110600.0
2013-05-20 13:20:00,37.12,37.2,37.1,37.2,176800.0,27.7964,27.8563,27.7814,27.8563,176800.0
2013-05-20 13:25:00,37.19,37.21,37.16,37.18,98900.0,27.8488,27.8638,27.8264,27.8413,98900.0
2013-05-20 13:30:00,37.19,37.21,37.16,37.17,70000.0,27.8488,27.8638,27.8264,27.8339,70000.0
2013-05-20 13:35:00,37.18,37.2,37.16,37.17,80500.0,27.8413,27.8563,27.8264,27.8339,80500.0
2013-05-20 13:40:00,37.17,37.2,37.15,37.19,87500.0,27.8339,27.8563,27.8189,27.8488,87500.0
2013-05-20 13:45:00,37.18,37.22,37.14,37.15,161500.0,27.8413,27.8713,27.8114,27.8189,161500.0
2013-05-20 13:50:00,37.16,37.19,37.14,37.19,119900.0,27.8264,27.8488,27.8114,27.8488,119900.0
2013-05-20 13:55:00,37.19,37.21,37.14,37.21,118900.0,27.8488,27.8638,27.8114,27.8638,118900.0
2013-05-20 14:00:00,37.21,37.21,37.17,37.19,106000.0,27.8638,27.8638,27.8339,27.8488,106000.0
2013-05-20 14:05:00,37.2,37.23,37.19,37.23,151300.0,27.8563,27.8788,27.8488,27.8788,151300.0
2013-05-20 14:10:00,37.22,37.23,37.19,37.2,93300.0,27.8713,27.8788,27.8488,27.8563,93300.0
2013-05-20 14:15:00,37.2,37.22,37.16,37.18,87600.0,27.8563,27.8713,27.8264,27.8413,87600.0
2013-05-20 14:20:00,37.17,37.23,37.17,37.2,108700.0,27.8339,27.8788,27.8339,27.8563,108700.0
2013-05-20 14:25:00,37.21,37.21,37.2,37.21,58700.0,27.8638,27.8638,27.8563,27.8638,58700.0
2013-05-20 14:30:00,37.21,37.21,37.19,37.19,83600.0,27.8638,27.8638,27.8488,27.8488,83600.0
2013-05-20 14:35:00,37.19,37.21,37.16,37.19,76500.0,27.8488,27.8638,27.8264,27.8488,76500.0
2013-05-20 14:40:00,37.2,37.21,37.17,37.17,102800.0,27.8563,27.8638,27.8339,27.8339,102800.0
2013-05-20 14:45:00,37.17,37.2,37.16,37.2,84600.0,27.8339,27.8563,27.8264,27.8563,84600.0
2013-05-20 14:50:00,37.19,37.21,37.19,37.2,62400.0,27.8488,27.8638,27.8488,27.8563,62400.0
2013-05-20 14:55:00,37.21,37.21,37.18,37.21,143400.0,27.8638,27.8638,27.8413,27.8638,143400.0
2013-05-20 15:00:00,37.21,37.23,37.2,37.2,186600.0,27.8638,27.8788,27.8563,27.8563,186600.0
2013-05-20 15:05:00,37.19,37.23,37.19,37.23,57700.0,27.8488,27.8788,27.8488,27.8788,57700.0
2013-05-20 15:10:00,37.22,37.25,37.22,37.24,179300.0,27.8713,27.8938,27.8713,27.8863,179300.0
2013-05-20 15:15:00,37.24,37.25,37.23,37.23,133100.0,27.8863,27.8938,27.8788,27.8788,133100.0
2013-05-20 15:20:00,37.23,37.26,37.23,37.26,158700.0,27.8788,27.9012,27.8788,27.9012,158700.0
2013-05-20 15:25:00,37.26,37.26,37.25,37.26,81600.0,27.9012,27.9012,27.8938,27.9012,81600.0
2013-05-20 15:30:00,37.26,37.26,37.2,37.22,184900.0,27.9012,27.9012,27.8563,27.8713,184900.0
2013-05-20 15:35:00,37.23,37.23,37.17,37.18,134800.0,27.8788,27.8788,27.8339,27.8413,134800.0
2013-05-20 15:40:00,37.19,37.24,37.18,37.23,245300.0,27.8488,27.8863,27.8413,27.8788,245300.0
2013-05-20 15:45:00,37.24,37.25,37.23,37.25,180300.0,27.8863,27.8938,27.8788,27.8938,180300.0
2013-05-20 15:50:00,37.25,37.25,37.19,37.21,337900.0,27.8938,27.8938,27.8488,27.8638,337900.0
2013-05-20 15:55:00,37.21,37.24,37.19,37.19,667700.0,27.8638,27.8863,27.8488,27.8488,667700.0
2013-05-21 09:30:00,37.17,37.17,36.82,36.96,180700.0,27.8339,27.8339,27.5718,27.6766,180700.0
2013-05-21 09:35:00,36.96,36.96,36.76,36.8,334700.0,27.6766,27.6766,27.5268,27.5568,334700.0
2013-05-21 09:40:00,36.79,36.83,36.67,36.72,496900.0,27.5493,27.5793,27.4594,27.4969,496900.0
2013-05-21 09:45:00,36.72,36.73,36.6,36.6,367600.0,27.4969,27.5044,27.407,27.407,367600.0
2013-05-21 09:50:00,36.6,36.62,36.5,36.55,223700.0,27.407,27.422,27.3321,27.3696,223700.0
2013-05-21 09:55:00,36.56,36.59,36.54,36.58,241000.0,27.3771,27.3995,27.3621,27.392,241000.0
2013-05-21 10:00:00,36.57,36.58,36.5,36.54,311800.0,27.3846,27.392,27.3321,27.3621,311800.0
2013-05-21 10:05:00,36.54,36.56,36.51,36.52,294400.0,27.3621,27.3771,27.3396,27.3471,294400.0
2013-05-21 10:10:00,36.51,36.57,36.51,36.55,361100.0,27.3396,27.3846,27.3396,27.3696,361100.0
2013-05-21 10:15:00,36.55,36.56,36.42,36.51,188000.0,27.3696,27.3771,27.2722,27.3396,188000.0
2013-05-21 10:20:00,36.5,36.51,36.36,36.43,205700.0,27.3321,27.3396,27.2273,27.2797,205700.0
2013-05-21 10:25:00,36.43,36.48,36.43,36.45,151600.0,27.2797,27.3172,27.2797,27.2947,151600.0
2013-05-21 10:30:00,36.45,36.47,36.24,36.34,295300.0,27.2947,27.3097,27.1374,27.2123,295300.0
2013-05-21 10:35:00,36.34,36.35,36.22,36.3,323300.0,27.2123,27.2198,27.1225,27.1824,323300.0
2013-05-21 10:40:00,36.29,36.33,36.26,36.33,372700.0,27.1749,27.2048,27.1524,27.2048,372700.0
2013-05-21 10:45:00,36.32,36.34,36.27,36.28,232800.0,27.1973,27.2123,27.1599,27.1674,232800.0
2013-05-21 10:50:00,36.29,36.4,36.29,36.39,451100.0,27.1749,27.2573,27.1749,27.2498,451100.0
2013-05-21 10:55:00,36.39,36.45,36.38,36.43,172000.0,27.2498,27.2947,27.2423,27.2797,172000.0
2013-05-21 11:00:00,36.42,36.44,36.33,36.36,137000.0,27.2722,27.2872,27.2048,27.2273,137000.0
2013-05-21 11:05:00,36.37,36.4,36.24,36.29,193200.0,27.2348,27.2573,27.1374,27.1749,193200.0
2013-05-21 11:10:00,36.29,36.31,36.24,36.29,313500.0,27.1749,27.1899,27.1374,27.1749,313500.0
2013-05-21 11:15:00,36.3,36.38,36.29,36.37,282700.0,27.1824,27.2423,27.1749,27.2348,282700.0
2013-05-21 11:20:00,36.37,36.38,36.33,36.35,166000.0,27.2348,27.2423,27.2048,27.2198,166000.0
2013-05-21 11:25:00,36.35,36.4,36.35,36.38,127700.0,27.2198,27.2573,27.2198,27.2423,127700.0
2013-05-21 11:30:00,36.38,36.39,36.34,36.38,228600.0,27.2423,27.2498,27.2123,27.2423,228600.0
2013-05-21 11:35:00,36.38,36.4,36.38,36.4,114400.0,27.2423,27.2573,27.2423,27.2573,114400.0
2013-05-21 11:40:00,36.4,36.43,36.36,36.37,228600.0,27.2573,27.2797,27.2273,27.2348,228600.0
2013-05-21 11:45:00,36.36,36.4,36.25,36.33,207300.0,27.2273,27.2573,27.1449,27.2048,207300.0
2013-05-21 11:50:00,36.33,36.34,36.27,36.27,134500.0,27.2048,27.2123,27.1599,27.1599,134500.0
2013-05-21 11:55:00,36.26,36.3,36.25,36.3,82000.0,27.1524,27.1824,27.1449,27.1824,82000.0
2013-05-21 12:00:00,36.3,36.32,36.27,36.29,152000.0,27.1824,27.1973,27.1599,27.1749,152000.0
2013-05-21 12:05:00,36.29,36.32,36.27,36.29,219600.0,27.1749,27.1973,27.1599,27.1749,219600.0
2013-05-21 12:10:00,36.29,36.3,36.27,36.3,120600.0,27.1749,27.1824,27.1599,27.1824,120600.0
2013-05-21 12:15:00,36.3,36.3,36.26,36.29,106200.0,27.1824,27.1824,27.1524,27.1749,106200.0
2013-05-21 12:20:00,36.28,36.29,36.26,36.26,153300.0,27.1674,27.1749,27.1524,27.1524,153300.0
2013-05-21 12:25:00,36.26,36.28,36.25,36.27,119000.0,27.1524,27.1674,27.1449,27.1599,119000.0
2013-05-21 12:30:00,36.27,36.28,36.25,36.28,81200.0,27.1599,27.1674,27.1449,27.1674,81200.0
2013-05-21 12:35:00,36.27,36.28,36.27,36.28,131300.0,27.1599,27.1674,27.1599,27.1674,131300.0
2013-05-21 12:40:00,36.27,36.33,36.27,36.33,297300.0,27.1599,27.2048,27.1599,27.2048,297300.0
2013-05-21 12:45:00,36.33,36.35,36.32,36.34,143900.0,27.2048,27.2198,27.1973,27.2123,143900.0
2013-05-21 12:50:00,36.34,36.38,36.34,36.38,111900.0,27.2123,27.2423,27.2123,27.2423,111900.0
2013-05-21 12:55:00,36.38,36.41,36.37,36.4,167700.0,27.2423,27.2647,27.2348,27.2573,167700.0
2013-05-21 13:00:00,36.4,36.41,36.31,36.31,122200.0,27.2573,27.2647,27.1899,27.1899,122200.0
2013-05-21 13:05:00,36.32,36.41,36.32,36.38,132300.0,27.1973,27.2647,27.1973,27.2423,132300.0
2013-05-21 13:10:00,36.37,36.41,36.37,36.4,122200.0,27.2348,27.2647,27.2348,27.2573,122200.0
2013-05-21 13:15:00,36.4,36.43,36.4,36.43,136700.0,27.2573,27.2797,27.2573,27.2797,136700.0
2013-05-21 13:20:00,36.43,36.43,36.4,36.42,74800.0,27.2797,27.2797,27.2573,27.2722,74800.0
2013-05-21 13:25:00,36.42,36.44,36.4,36.42,88500.0,27.2722,27.2872,27.2573,27.2722,88500.0
2013-05-21 13:30:00,36.42,36.44,36.37,36.4,204200.0,27.2722,27.2872,27.2348,27.2573,204200.0
2013-05-21 13:35:00,36.41,36.42,36.33,36.34,177900.0,27.2647,27.2722,27.2048,27.2123,177900.0
2013-05-21 13:40:00,36.34,36.35,36.32,36.33,56400.0,27.2123,27.2198,27.1973,27.2048,56400.0
2013-05-21 13:45:00,36.32,36.33,36.25,36.27,114200.0,27.1973,27.2048,27.1449,27.1599,114200.0
2013-05-21 13:50:00,36.26,36.27,36.25,36.27,155700.0,27.1524,27.1599,27.1449,27.1599,155700.0
2013-05-21 13:55:00,36.27,36.28,36.24,36.25,132700.0,27.1599,27.1674,27.1374,27.1449,132700.0
2013-05-21 14:00:00,36.24,36.3,36.22,36.3,108600.0,27.1374,27.1824,27.1225,27.1824,108600.0
2013-05-21 14:05:00,36.29,36.32,36.26,36.28,211800.0,27.1749,27.1973,27.1524,27.1674,211800.0
2013-05-21 14:10:00,36.27,36.29,36.26,36.27,72400.0,27.1599,27.1749,27.1524,27.1599,72400.0
2013-05-21 14:15:00,36.27,36.31,36.26,36.28,176800.0,27.1599,27.1899,27.1524,27.1674,176800.0
2013-05-21 14:20:00,36.29,36.33,36.27,36.33,149700.0,27.1749,27.2048,27.1599,27.2048,149700.0
2013-05-21 14:25:00,36.32,36.37,36.3,36.36,227000.0,27.1973,27.2348,27.1824,27.2273,227000.0
2013-05-21 14:30:00,36.36,36.47,36.32,36.46,298100.0,27.2273,27.3097,27.1973,27.3022,298100.0
2013-05-21 14:35:00,36.47,36.51,36.45,36.48,409600.0,27.3097,27.3396,27.2947,27.3172,409600.0
2013-05-21 14:40:00,36.48,36.58,36.48,36.54,389600.0,27.3172,27.392,27.3172,27.3621,389600.0
2013-05-21 14:45:00,36.54,36.56,36.49,36.52,242700.0,27.3621,27.3771,27.3247,27.3471,242700.0
2013-05-21 14:50:00,36.53,36.61,36.52,36.6,482100.0,27.3546,27.4145,27.3471,27.407,482100.0
2013-05-21 14:55:00,36.6,36.7,36.58,36.69,373700.0,27.407,27.4819,27.392,27.4744,373700.0
2013-05-21 15:00:00,36.7,36.72,36.61,36.62,184700.0,27.4819,27.4969,27.4145,27.422,184700.0
2013-05-21 15:05:00,36.62,36.8,36.6,36.74,227200.0,27.422,27.5568,27.407,27.5119,227200.0
2013-05-21 15:10:00,36.74,36.8,36.66,36.71,193200.0,27.5119,27.5568,27.452,27.4894,193200.0
2013-05-21 15:15:00,36.7,36.76,36.67,36.73,176400.0,27.4819,27.5268,27.4594,27.5044,176400.0
2013-05-21 15:20:00,36.73,36.75,36.64,36.75,155600.0,27.5044,27.5193,27.437,27.5193,155600.0
2013-05-21 15:25:00,36.75,36.8,36.71,36.74,187700.0,27.5193,27.5568,27.4894,27.5119,187700.0
2013-05-21 15:30:00,36.73,36.82,36.73,36.8,205900.0,27.5044,27.5718,27.5044,27.5568,205900.0
2013-05-21 15:35:00,36.8,36.85,36.78,36.79,314100.0,27.5568,27.5942,27.5418,27.5493,314100.0
2013-05-21 15:40:00,36.79,36.79,36.68,36.68,253500.0,27.5493,27.5493,27.4669,27.4669,253500.0
2013-05-21 15:45:00,36.68,36.72,36.65,36.67,360300.0,27.4669,27.4969,27.4445,27.4594,360300.0
2013-05-21 15:50:00,36.69,36.75,36.66,36.71,489100.0,27.4744,27.5193,27.452,27.4894,489100.0
2013-05-21 15:55:00,36.71,36.73,36.6,36.62,720000.0,27.4894,27.5044,27.407,27.422,720000.0
2013-05-22 09:30:00,38.9,38.94,38.25,38.27,2239100.0,29.1293,29.1593,28.6426,28.6576,2239100.0
2013-05-22 09:35:00,38.3,38.57,38.29,38.47,1430500.0,28.68,28.8822,28.6725,28.8073,1430500.0
2013-05-22 09:40:00,38.47,38.68,38.31,38.32,1331800.0,28.8073,28.9646,28.6875,28.695,1331800.0
2013-05-22 09:45:00,38.34,38.43,38.14,38.14,1086200.0,28.71,28.7774,28.5602,28.5602,1086200.0
2013-05-22 09:50:00,38.14,38.22,38.01,38.03,855000.0,28.5602,28.6201,28.4629,28.4778,855000.0
2013-05-22 09:55:00,38.02,38.24,38.0,38.14,530500.0,28.4704,28.6351,28.4554,28.5602,530500.0
2013-05-22 10:00:00,38.14,38.52,38.11,38.49,899500.0,28.5602,28.8448,28.5377,28.8223,899500.0
2013-05-22 10:05:00,38.5,38.51,38.34,38.39,611300.0,28.8298,28.8373,28.71,28.7474,611300.0
2013-05-22 10:10:00,38.39,38.5,38.36,38.37,460800.0,28.7474,28.8298,28.725,28.7324,460800.0
2013-05-22 10:15:00,38.38,38.48,38.31,38.4,365200.0,28.7399,28.8148,28.6875,28.7549,365200.0
2013-05-22 10:20:00,38.4,38.43,38.3,38.34,228200.0,28.7549,28.7774,28.68,28.71,228200.0
2013-05-22 10:25:00,38.35,38.35,38.23,38.33,458200.0,28.7175,28.7175,28.6276,28.7025,458200.0
2013-05-22 10:30:00,38.32,38.44,38.3,38.39,352500.0,28.695,28.7849,28.68,28.7474,352500.0
2013-05-22 10:35:00,38.39,38.4,38.24,38.3,391300.0,28.7474,28.7549,28.6351,28.68,391300.0
2013-05-22 10:40:00,38.29,38.37,38.26,38.27,304900.0,28.6725,28.7324,28.6501,28.6576,304900.0
2013-05-22 10:45:00,38.28,38.28,38.1,38.12,464500.0,28.665,28.665,28.5303,28.5452,464500.0
2013-05-22 10:50:00,38.11,38.14,37.97,37.98,590900.0,28.5377,28.5602,28.4329,28.4404,590900.0
2013-05-22 10:55:00,37.97,38.09,37.93,37.94,621400.0,28.4329,28.5228,28.403,28.4104,621400.0
2013-05-22 11:00:00,37.96,38.25,37.94,38.24,289500.0,28.4254,28.6426,28.4104,28.6351,289500.0
2013-05-22 11:05:00,38.25,38.25,38.16,38.18,230100.0,28.6426,28.6426,28.5752,28.5902,230100.0
2013-05-22 11:10:00,38.18,38.21,38.1,38.1,177700.0,28.5902,28.6126,28.5303,28.5303,177700.0
2013-05-22 11:15:00,38.1,38.12,38.04,38.04,202700.0,28.5303,28.5452,28.4853,28.4853,202700.0
2013-05-22 11:20:00,38.04,38.05,37.94,37.95,341400.0,28.4853,28.4928,28.4104,28.4179,341400.0
2013-05-22 11:25:00,37.95,38.0,37.95,38.0,260100.0,28.4179,28.4554,28.4179,28.4554,260100.0
2013-05-22 11:30:00,38.0,38.0,37.87,37.88,499500.0,28.4554,28.4554,28.358,28.3655,499500.0
2013-05-22 11:35:00,37.89,37.95,37.83,37.89,350900.0,28.373,28.4179,28.3281,28.373,350900.0
2013-05-22 11:40:00,37.89,37.91,37.79,37.8,650000.0,28.373,28.388,28.2981,28.3056,650000.0
2013-05-22 11:45:00,37.8,37.86,37.75,37.79,318000.0,28.3056,28.3505,28.2682,28.2981,318000.0
2013-05-22 11:50:00,37.8,37.83,37.75,37.82,159700.0,28.3056,28.3281,28.2682,28.3206,159700.0
2013-05-22 11:55:00,37.82,37.82,37.76,37.78,154400.0,28.3206,28.3206,28.2757,28.2906,154400.0
2013-05-22 12:00:00,37.79,37.83,37.77,37.81,149300.0,28.2981,28.3281,28.2831,28.3131,149300.0
2013-05-22 12:05:00,37.81,37.82,37.79,37.8,303500.0,28.3131,28.3206,28.2981,28.3056,303500.0
2013-05-22 12:10:00,37.8,37.81,37.75,37.75,245600.0,28.3056,28.3131,28.2682,28.2682,245600.0
2013-05-22 12:15:00,37.75,37.81,37.73,37.79,279700.0,28.2682,28.3131,28.2532,28.2981,279700.0
2013-05-22 12:20:00,37.79,37.8,37.75,37.77,104600.0,28.2981,28.3056,28.2682,28.2831,104600.0
2013-05-22 12:25:00,37.77,37.93,37.75,37.92,252100.0,28.2831,28.403,28.2682,28.3955,252100.0
2013-05-22 12:30:00,37.92,37.93,37.8,37.81,186500.0,28.3955,28.403,28.3056,28.3131,186500.0
2013-05-22 12:35:00,37.82,37.83,37.79,37.81,238600.0,28.3206,28.3281,28.2981,28.3131,238600.0
2013-05-22 12:40:00,37.81,37.84,37.79,37.83,224100.0,28.3131,28.3356,28.2981,28.3281,224100.0
2013-05-22 12:45:00,37.83,37.84,37.77,37.78,288200.0,28.3281,28.3356,28.2831,28.2906,288200.0
2013-05-22 12:50:00,37.77,37.8,37.76,37.79,145800.0,28.2831,28.3056,28.2757,28.2981,145800.0
2013-05-22 12:55:00,37.79,37.81,37.78,37.8,261800.0,28.2981,28.3131,28.2906,28.3056,261800.0
2013-05-22 13:00:00,37.81,37.82,37.79,37.8,179400.0,28.3131,28.3206,28.2981,28.3056,179400.0
2013-05-22 13:05:00,37.81,37.84,37.79,37.82,159700.0,28.3131,28.3356,28.2981,28.3206,159700.0
2013-05-22 13:10:00,37.82,37.83,37.8,37.81,150500.0,28.3206,28.3281,28.3056,28.3131,150500.0
2013-05-22 13:15:00,37.81,37.89,37.8,37.86,201400.0,28.3131,28.373,28.3056,28.3505,201400.0
2013-05-22 13:20:00,37.85,37.86,37.78,37.82,176400.0,28.3431,28.3505,28.2906,28.3206,176400.0
2013-05-22 13:25:00,37.82,37.86,37.8,37.83,147300.0,28.3206,28.3505,28.3056,28.3281,147300.0
2013-05-22 13:30:00,37.84,37.84,37.78,37.79,277200.0,28.3356,28.3356,28.2906,28.2981,277200.0
2013-05-22 13:35:00,37.78,37.79,37.75,37.76,340100.0,28.2906,28.2981,28.2682,28.2757,340100.0
2013-05-22 13:40:00,37.76,37.79,37.69,37.69,402000.0,28.2757,28.2981,28.2232,28.2232,402000.0
2013-05-22 13:45:00,37.69,37.7,37.51,37.52,659800.0,28.2232,28.2307,28.0885,28.0959,659800.0
2013-05-22 13:50:00,37.51,37.74,37.47,37.69,537100.0,28.0885,28.2607,28.0585,28.2232,537100.0
2013-05-22 13:55:00,37.7,37.71,37.6,37.6,168200.0,28.2307,28.2382,28.1558,28.1558,168200.0
2013-05-22 14:00:00,37.6,37.72,37.55,37.55,275700.0,28.1558,28.2457,28.1184,28.1184,275700.0
2013-05-22 14:05:00,37.55,37.59,37.49,37.5,264500.0,28.1184,28.1484,28.0735,28.081,264500.0
2013-05-22 14:10:00,37.5,37.51,37.43,37.47,289900.0,28.081,28.0885,28.0285,28.0585,289900.0
2013-05-22 14:15:00,37.47,37.47,37.42,37.44,169100.0,28.0585,28.0585,28.0211,28.036,169100.0
2013-05-22 14:20:00,37.44,37.45,37.37,37.45,324400.0,28.036,28.0435,27.9836,28.0435,324400.0
2013-05-22 14:25:00,37.45,37.57,37.43,37.46,209100.0,28.0435,28.1334,28.0285,28.051,209100.0
2013-05-22 14:30:00,37.45,37.59,37.45,37.59,222900.0,28.0435,28.1484,28.0435,28.1484,222900.0
2013-05-22 14:35:00,37.58,37.66,37.45,37.47,376300.0,28.1409,28.2008,28.0435,28.0585,376300.0
2013-05-22 14:40:00,37.47,37.48,37.43,37.47,288400.0,28.0585,28.066,28.0285,28.0585,288400.0
2013-05-22 14:45:00,37.46,37.46,37.41,37.44,260700.0,28.051,28.051,28.0136,28.036,260700.0
2013-05-22 14:50:00,37.44,37.44,37.38,37.4,305100.0,28.036,28.036,27.9911,28.0061,305100.0
2013-05-22 14:55:00,37.41,37.49,37.4,37.49,129600.0,28.0136,28.0735,28.0061,28.0735,129600.0
2013-05-22 15:00:00,37.49,37.49,37.41,37.41,172900.0,28.0735,28.0735,28.0136,28.0136,172900.0
2013-05-22 15:05:00,37.42,37.44,37.39,37.44,150800.0,28.0211,28.036,27.9986,28.036,150800.0
2013-05-22 15:10:00,37.44,37.44,37.35,37.38,275500.0,28.036,28.036,27.9686,27.9911,275500.0
2013-05-22 15:15:00,37.37,37.37,37.2,37.21,314100.0,27.9836,27.9836,27.8563,27.8638,314100.0
2013-05-22 15:20:00,37.21,37.21,37.05,37.09,364500.0,27.8638,27.8638,27.744,27.7739,364500.0
2013-05-22 15:25:00,37.09,37.09,36.95,36.95,417800.0,27.7739,27.7739,27.6691,27.6691,417800.0
2013-05-22 15:30:00,36.95,37.14,36.88,37.0,576800.0,27.6691,27.8114,27.6167,27.7066,576800.0
2013-05-22 15:35:00,37.0,37.11,36.99,37.09,492700.0,27.7066,27.7889,27.6991,27.7739,492700.0
2013-05-22 15:40:00,37.09,37.29,37.08,37.25,371300.0,27.7739,27.9237,27.7665,27.8938,371300.0
2013-05-22 15:45:00,37.25,37.34,37.23,37.27,385500.0,27.8938,27.9612,27.8788,27.9087,385500.0
2013-05-22 15:50:00,37.26,37.34,37.2,37.31,544800.0,27.9012,27.9612,27.8563,27.9387,544800.0
2013-05-22 15:55:00,37.3,37.35,37.22,37.26,836600.0,27.9312,27.9686,27.8713,27.9012,836600.0
2013-05-23 09:30:00,37.5,37.5,37.27,37.38,314400.0,28.081,28.081,27.9087,27.9911,314400.0
2013-05-23 09:35:00,37.37,37.4,37.07,37.14,144700.0,27.9836,28.0061,27.759,27.8114,144700.0
2013-05-23 09:40:00,37.14,37.17,36.99,37.01,161700.0,27.8114,27.8339,27.6991,27.714,161700.0
2013-05-23 09:45:00,37.03,37.26,37.02,37.21,302100.0,27.729,27.9012,27.7215,27.8638,302100.0
2013-05-23 09:50:00,37.21,37.25,37.1,37.15,116300.0,27.8638,27.8938,27.7814,27.8189,116300.0
2013-05-23 09:55:00,37.16,37.19,37.07,37.14,85600.0,27.8264,27.8488,27.759,27.8114,85600.0
2013-05-23 10:00:00,37.15,37.28,37.09,37.2,247300.0,27.8189,27.9162,27.7739,27.8563,247300.0
2013-05-23 10:05:00,37.19,37.23,37.16,37.22,333700.0,27.8488,27.8788,27.8264,27.8713,333700.0
2013-05-23 10:10:00,37.22,37.34,37.22,37.31,241000.0,27.8713,27.9612,27.8713,27.9387,241000.0
2013-05-23 10:15:00,37.31,37.33,37.22,37.25,150900.0,27.9387,27.9537,27.8713,27.8938,150900.0
2013-05-23 10:20:00,37.25,37.25,37.16,37.21,105800.0,27.8938,27.8938,27.8264,27.8638,105800.0
2013-05-23 10:25:00,37.22,37.22,37.18,37.21,109100.0,27.8713,27.8713,27.8413,27.8638,109100.0
2013-05-23 10:30:00,37.2,37.21,37.13,37.16,129600.0,27.8563,27.8638,27.8039,27.8264,129600.0
2013-05-23 10:35:00,37.15,37.19,37.12,37.16,108200.0,27.8189,27.8488,27.7964,27.8264,108200.0
2013-05-23 10:40:00,37.16,37.17,37.12,37.16,98700.0,27.8264,27.8339,27.7964,27.8264,98700.0
2013-05-23 10:45:00,37.16,37.22,37.11,37.13,86400.0,27.8264,27.8713,27.7889,27.8039,86400.0
2013-05-23 10:50:00,37.12,37.2,37.1,37.19,151100.0,27.7964,27.8563,27.7814,27.8488,151100.0
2013-05-23 10:55:00,37.19,37.2,37.12,37.17,134700.0,27.8488,27.8563,27.7964,27.8339,134700.0
2013-05-23 11:00:00,37.18,37.2,37.13,37.16,191300.0,27.8413,27.8563,27.8039,27.8264,191300.0
2013-05-23 11:05:00,37.16,37.25,37.16,37.2,146900.0,27.8264,27.8938,27.8264,27.8563,146900.0
2013-05-23 11:10:00,37.2,37.25,37.16,37.24,153000.0,27.8563,27.8938,27.8264,27.8863,153000.0
2013-05-23 11:15:00,37.24,37.26,37.17,37.23,97800.0,27.8863,27.9012,27.8339,27.8788,97800.0
2013-05-23 11:20:00,37.24,37.3,37.22,37.29,260800.0,27.8863,27.9312,27.8713,27.9237,260800.0
2013-05-23 11:25:00,37.28,37.28,37.19,37.2,125200.0,27.9162,27.9162,27.8488,27.8563,125200.0
2013-05-23 11:30:00,37.21,37.23,37.11,37.11,171800.0,27.8638,27.8788,27.7889,27.7889,171800.0
2013-05-23 11:35:00,37.11,37.16,37.11,37.14,131700.0,27.7889,27.8264,27.7889,27.8114,131700.0
2013-05-23 11:40:00,37.14,37.14,37.06,37.07,134200.0,27.8114,27.8114,27.7515,27.759,134200.0
2013-05-23 11:45:00,37.08,37.09,36.85,36.96,193300.0,27.7665,27.7739,27.5942,27.6766,193300.0
2013-05-23 11:50:00,36.96,37.02,36.94,36.99,128200.0,27.6766,27.7215,27.6616,27.6991,128200.0
2013-05-23 11:55:00,36.99,37.01,36.93,36.94,138500.0,27.6991,27.714,27.6541,27.6616,138500.0
2013-05-23 12:00:00,36.94,36.98,36.91,36.91,127600.0,27.6616,27.6916,27.6392,27.6392,127600.0
2013-05-23 12:05:00,36.91,36.99,36.86,36.97,104200.0,27.6392,27.6991,27.6017,27.6841,104200.0
2013-05-23 12:10:00,36.97,37.01,36.95,36.98,76400.0,27.6841,27.714,27.6691,27.6916,76400.0
2013-05-23 12:15:00,36.98,37.0,36.91,36.92,63600.0,27.6916,27.7066,27.6392,27.6466,63600.0
2013-05-23 12:20:00,36.92,36.96,36.88,36.89,61400.0,27.6466,27.6766,27.6167,27.6242,61400.0
2013-05-23 12:25:00,36.87,36.98,36.87,36.95,52700.0,27.6092,27.6916,27.6092,27.6691,52700.0
2013-05-23 12:30:00,36.95,36.98,36.93,36.94,50600.0,27.6691,27.6916,27.6541,27.6616,50600.0
2013-05-23 12:35:00,36.93,36.94,36.85,36.9,117300.0,27.6541,27.6616,27.5942,27.6317,117300.0
2013-05-23 12:40:00,36.9,36.94,36.88,36.89,116600.0,27.6317,27.6616,27.6167,27.6242,116600.0
2013-05-23 12:45:00,36.89,37.02,36.89,37.02,96300.0,27.6242,27.7215,27.6242,27.7215,96300.0
2013-05-23 12:50:00,37.02,37.02,36.99,37.01,92000.0,27.7215,27.7215,27.6991,27.714,92000.0
2013-05-23 12:55:00,37.01,37.02,36.94,36.96,105300.0,27.714,27.7215,27.6616,27.6766,105300.0
2013-05-23 13:00:00,36.96,37.01,36.96,37.01,46500.0,27.6766,27.714,27.6766,27.714,46500.0
2013-05-23 13:05:00,37.0,37.02,36.98,37.02,101300.0,27.7066,27.7215,27.6916,27.7215,101300.0
2013-05-23 13:10:00,37.01,37.06,37.0,37.05,121900.0,27.714,27.7515,27.7066,27.744,121900.0
2013-05-23 13:15:00,37.06,37.08,37.02,37.03,182100.0,27.7515,27.7665,27.7215,27.729,182100.0
2013-05-23 13:20:00,37.02,37.07,37.01,37.04,116500.0,27.7215,27.759,27.714,27.7365,116500.0
2013-05-23 13:25:00,37.03,37.05,36.98,36.99,28800.0,27.729,27.744,27.6916,27.6991,28800.0
2013-05-23 13:30:00,36.99,36.99,36.94,36.95,64100.0,27.6991,27.6991,27.6616,27.6691,64100.0
2013-05-23 13:35:00,36.95,37.01,36.95,36.99,77000.0,27.6691,27.714,27.6691,27.6991,77000.0
2013-05-23 13:40:00,37.0,37.0,36.96,36.97,69500.0,27.7066,27.7066,27.6766,27.6841,69500.0
2013-05-23 13:45:00,36.98,36.98,36.88,36.93,94300.0,27.6916,27.6916,27.6167,27.6541,94300.0
2013-05-23 13:50:00,36.93,36.97,36.93,36.93,77300.0,27.6541,27.6841,27.6541,27.6541,77300.0
2013-05-23 13:55:00,36.93,37.04,36.93,37.04,141900.0,27.6541,27.7365,27.6541,27.7365,141900.0
2013-05-23 14:00:00,37.04,37.04,37.0,37.02,123800.0,27.7365,27.7365,27.7066,27.7215,123800.0
2013-05-23 14:05:00,37.02,37.07,37.0,37.06,144300.0,27.7215,27.759,27.7066,27.7515,144300.0
2013-05-23 14:10:00,37.07,37.09,37.02,37.02,157600.0,27.759,27.7739,27.7215,27.7215,157600.0
2013-05-23 14:15:00,37.03,37.07,37.01,37.06,83900.0,27.729,27.759,27.714,27.7515,83900.0
2013-05-23 14:20:00,37.06,37.09,37.06,37.09,87200.0,27.7515,27.7739,27.7515,27.7739,87200.0
2013-05-23 14:25:00,37.09,37.09,36.98,37.0,137100.0,27.7739,27.7739,27.6916,27.7066,137100.0
2013-05-23 14:30:00,37.0,37.01,36.96,37.0,154900.0,27.7066,27.714,27.6766,27.7066,154900.0
2013-05-23 14:35:00,37.0,37.01,36.99,37.0,79000.0,27.7066,27.714,27.6991,27.7066,79000.0
2013-05-23 14:40:00,37.0,37.08,36.98,37.07,145400.0,27.7066,27.7665,27.6916,27.759,145400.0
2013-05-23 14:45:00,37.07,37.08,37.03,37.05,149000.0,27.759,27.7665,27.729,27.744,149000.0
2013-05-23 14:50:00,37.05,37.07,36.99,37.02,130400.0,27.744,27.759,27.6991,27.7215,130400.0
2013-05-23 14:55:00,37.01,37.05,37.0,37.0,91300.0,27.714,27.744,27.7066,27.7066,91300.0
2013-05-23 15:00:00,37.0,37.02,36.95,36.95,168300.0,27.7066,27.7215,27.6691,27.6691,168300.0
2013-05-23 15:05:00,36.95,36.97,36.92,36.97,95600.0,27.6691,27.6841,27.6466,27.6841,95600.0
2013-05-23 15:10:00,36.97,37.01,36.97,37.0,64100.0,27.6841,27.714,27.6841,27.7066,64100.0
2013-05-23 15:15:00,36.99,37.0,36.86,36.91,124900.0,27.6991,27.7066,27.6017,27.6392,124900.0
2013-05-23 15:20:00,36.91,36.98,36.89,36.89,95700.0,27.6392,27.6916,27.6242,27.6242,95700.0
2013-05-23 15:25:00,36.89,36.89,36.85,36.87,128200.0,27.6242,27.6242,27.5942,27.6092,128200.0
2013-05-23 15:30:00,36.87,36.96,36.87,36.93,121400.0,27.6092,27.6766,27.6092,27.6541,121400.0
2013-05-23 15:35:00,36.92,36.95,36.9,36.95,74700.0,27.6466,27.6691,27.6317,27.6691,74700.0
2013-05-23 15:40:00,36.95,36.95,36.89,36.9,128600.0,27.6691,27.6691,27.6242,27.6317,128600.0
2013-05-23 15:45:00,36.9,36.94,36.88,36.91,247500.0,27.6317,27.6616,27.6167,27.6392,247500.0
2013-05-23 15:50:00,36.91,36.95,36.88,36.91,247300.0,27.6392,27.6691,27.6167,27.6392,247300.0
2013-05-23 15:55:00,36.91,36.92,36.88,36.88,398000.0,27.6392,27.6466,27.6167,27.6167,398000.0
2013-05-24 09:30:00,36.75,36.82,36.61,36.69,139600.0,27.5193,27.5718,27.4145,27.4744,139600.0
2013-05-24 09:35:00,36.71,36.84,36.69,36.8,123200.0,27.4894,27.5867,27.4744,27.5568,123200.0
2013-05-24 09:40:00,36.81,36.83,36.64,36.8,84900.0,27.5643,27.5793,27.437,27.5568,84900.0
2013-05-24 09:45:00,36.8,36.83,36.59,36.68,112500.0,27.5568,27.5793,27.3995,27.4669,112500.0
2013-05-24 09:50:00,36.69,36.69,36.57,36.61,131800.0,27.4744,27.4744,27.3846,27.4145,131800.0
2013-05-24 09:55:00,36.61,36.66,36.55,36.57,108700.0,27.4145,27.452,27.3696,27.3846,108700.0
2013-05-24 10:00:00,36.57,36.58,36.47,36.5,194800.0,27.3846,27.392,27.3097,27.3321,194800.0
2013-05-24 10:05:00,36.5,36.53,36.41,36.52,182300.0,27.3321,27.3546,27.2647,27.3471,182300.0
2013-05-24 10:10:00,36.53,36.54,36.45,36.5,179000.0,27.3546,27.3621,27.2947,27.3321,179000.0
2013-05-24 10:15:00,36.5,36.54,36.49,36.51,181300.0,27.3321,27.3621,27.3247,27.3396,181300.0
2013-05-24 10:20:00,36.51,36.54,36.48,36.5,111900.0,27.3396,27.3621,27.3172,27.3321,111900.0
2013-05-24 10:25:00,36.5,36.52,36.45,36.52,88700.0,27.3321,27.3471,27.2947,27.3471,88700.0
2013-05-24 10:30:00,36.52,36.53,36.44,36.52,105700.0,27.3471,27.3546,27.2872,27.3471,105700.0
2013-05-24 10:35:00,36.52,36.52,36.46,36.51,128300.0,27.3471,27.3471,27.3022,27.3396,128300.0
2013-05-24 10:40:00,36.49,36.51,36.44,36.5,83100.0,27.3247,27.3396,27.2872,27.3321,83100.0
2013-05-24 10:45:00,36.5,36.56,36.43,36.44,134700.0,27.3321,27.3771,27.2797,27.2872,134700.0
2013-05-24 10:50:00,36.43,36.49,36.41,36.48,71900.0,27.2797,27.3247,27.2647,27.3172,71900.0
2013-05-24 10:55:00,36.48,36.51,36.43,36.49,61100.0,27.3172,27.3396,27.2797,27.3247,61100.0
2013-05-24 11:00:00,36.48,36.48,36.43,36.44,102100.0,27.3172,27.3172,27.2797,27.2872,102100.0
2013-05-24 11:05:00,36.45,36.47,36.4,36.42,119600.0,27.2947,27.3097,27.2573,27.2722,119600.0
2013-05-24 11:10:00,36.42,36.48,36.39,36.47,129700.0,27.2722,27.3172,27.2498,27.3097,129700.0
2013-05-24 11:15:00,36.46,36.5,36.44,36.48,77400.0,27.3022,27.3321,27.2872,27.3172,77400.0
2013-05-24 11:20:00,36.49,36.5,36.38,36.42,104700.0,27.3247,27.3321,27.2423,27.2722,104700.0
2013-05-24 11:25:00,36.43,36.45,36.34,36.35,104500.0,27.2797,27.2947,27.2123,27.2198,104500.0
2013-05-24 11:30:00,36.35,36.38,36.33,36.35,69600.0,27.2198,27.2423,27.2048,27.2198,69600.0
2013-05-24 11:35:00,36.35,36.48,36.35,36.48,58600.0,27.2198,27.3172,27.2198,27.3172,58600.0
2013-05-24 11:40:00,36.48,36.5,36.43,36.44,131800.0,27.3172,27.3321,27.2797,27.2872,131800.0
2013-05-24 11:45:00,36.44,36.45,36.38,36.38,64900.0,27.2872,27.2947,27.2423,27.2423,64900.0
2013-05-24 11:50:00,36.38,36.39,36.3,36.32,138900.0,27.2423,27.2498,27.1824,27.1973,138900.0
2013-05-24 11:55:00,36.32,36.44,36.32,36.43,71700.0,27.1973,27.2872,27.1973,27.2797,71700.0
2013-05-24 12:00:00,36.43,36.43,36.39,36.4,55100.0,27.2797,27.2797,27.2498,27.2573,55100.0
2013-05-24 12:05:00,36.39,36.43,36.38,36.39,106600.0,27.2498,27.2797,27.2423,27.2498,106600.0
2013-05-24 12:10:00,36.39,36.4,36.3,36.32,78300.0,27.2498,27.2573,27.1824,27.1973,78300.0
2013-05-24 12:15:00,36.31,36.33,36.28,36.31,61700.0,27.1899,27.2048,27.1674,27.1899,61700.0
2013-05-24 12:20:00,36.31,36.35,36.3,36.3,43700.0,27.1899,27.2198,27.1824,27.1824,43700.0
2013-05-24 12:25:00,36.31,36.42,36.31,36.39,95300.0,27.1899,27.2722,27.1899,27.2498,95300.0
2013-05-24 12:30:00,36.38,36.42,36.38,36.41,149900.0,27.2423,27.2722,27.2423,27.2647,149900.0
2013-05-24 12:35:00,36.41,36.41,36.39,36.41,57300.0,27.2647,27.2647,27.2498,27.2647,57300.0
2013-05-24 12:40:00,36.41,36.41,36.38,36.41,47300.0,27.2647,27.2647,27.2423,27.2647,47300.0
2013-05-24 12:45:00,36.4,36.41,36.4,36.41,31700.0,27.2573,27.2647,27.2573,27.2647,31700.0
2013-05-24 12:50:00,36.41,36.41,36.37,36.38,36200.0,27.2647,27.2647,27.2348,27.2423,36200.0
2013-05-24 12:55:00,36.38,36.41,36.38,36.4,34700.0,27.2423,27.2647,27.2423,27.2573,34700.0
2013-05-24 13:00:00,36.4,36.41,36.39,36.4,51700.0,27.2573,27.2647,27.2498,27.2573,51700.0
2013-05-24 13:05:00,36.4,36.42,36.37,36.38,125600.0,27.2573,27.2722,27.2348,27.2423,125600.0
2013-05-24 13:10:00,36.39,36.41,36.34,36.4,35000.0,27.2498,27.2647,27.2123,27.2573,35000.0
2013-05-24 13:15:00,36.41,36.47,36.41,36.46,56600.0,27.2647,27.3097,27.2647,27.3022,56600.0
2013-05-24 13:20:00,36.45,36.47,36.41,36.46,108600.0,27.2947,27.3097,27.2647,27.3022,108600.0
2013-05-24 13:25:00,36.47,36.47,36.35,36.36,125300.0,27.3097,27.3097,27.2198,27.2273,125300.0
2013-05-24 13:30:00,36.35,36.4,36.34,36.4,31300.0,27.2198,27.2573,27.2123,27.2573,31300.0
2013-05-24 13:35:00,36.4,36.41,36.38,36.38,85700.0,27.2573,27.2647,27.2423,27.2423,85700.0
2013-05-24 13:40:00,36.39,36.41,36.38,36.41,140000.0,27.2498,27.2647,27.2423,27.2647,140000.0
2013-05-24 13:45:00,36.4,36.42,36.38,36.4,95800.0,27.2573,27.2722,27.2423,27.2573,95800.0
2013-05-24 13:50:00,36.41,36.41,36.38,36.38,84700.0,27.2647,27.2647,27.2423,27.2423,84700.0
2013-05-24 13:55:00,36.39,36.41,36.39,36.4,73800.0,27.2498,27.2647,27.2498,27.2573,73800.0
2013-05-24 14:00:00,36.41,36.41,36.39,36.4,107300.0,27.2647,27.2647,27.2498,27.2573,107300.0
2013-05-24 14:05:00,36.4,36.43,36.38,36.41,55700.0,27.2573,27.2797,27.2423,27.2647,55700.0
2013-05-24 14:10:00,36.41,36.44,36.41,36.43,42700.0,27.2647,27.2872,27.2647,27.2797,42700.0
2013-05-24 14:15:00,36.44,36.45,36.4,36.41,118500.0,27.2872,27.2947,27.2573,27.2647,118500.0
2013-05-24 14:20:00,36.41,36.42,36.37,36.37,68700.0,27.2647,27.2722,27.2348,27.2348,68700.0
2013-05-24 14:25:00,36.38,36.4,36.37,36.37,68400.0,27.2423,27.2573,27.2348,27.2348,68400.0
2013-05-24 14:30:00,36.38,36.39,36.33,36.35,71900.0,27.2423,27.2498,27.2048,27.2198,71900.0
2013-05-24 14:35:00,36.36,36.39,36.35,36.39,61600.0,27.2273,27.2498,27.2198,27.2498,61600.0
2013-05-24 14:40:00,36.39,36.43,36.38,36.4,73800.0,27.2498,27.2797,27.2423,27.2573,73800.0
2013-05-24 14:45:00,36.41,36.43,36.38,36.42,83700.0,27.2647,27.2797,27.2423,27.2722,83700.0
2013-05-24 14:50:00,36.41,36.45,36.4,36.44,104200.0,27.2647,27.2947,27.2573,27.2872,104200.0
2013-05-24 14:55:00,36.44,36.45,36.4,36.4,63300.0,27.2872,27.2947,27.2573,27.2573,63300.0
2013-05-24 15:00:00,36.41,36.41,36.39,36.39,80800.0,27.2647,27.2647,27.2498,27.2498,80800.0
2013-05-24 15:05:00,36.39,36.39,36.37,36.38,89600.0,27.2498,27.2498,27.2348,27.2423,89600.0
2013-05-24 15:10:00,36.39,36.4,36.37,36.4,126100.0,27.2498,27.2573,27.2348,27.2573,126100.0
2013-05-24 15:15:00,36.4,36.41,36.34,36.35,153500.0,27.2573,27.2647,27.2123,27.2198,153500.0
2013-05-24 15:20:00,36.36,36.37,36.34,36.36,100600.0,27.2273,27.2348,27.2123,27.2273,100600.0
2013-05-24 15:25:00,36.36,36.36,36.35,36.35,44900.0,27.2273,27.2273,27.2198,27.2198,44900.0
2013-05-24 15:30:00,36.35,36.36,36.32,36.32,164200.0,27.2198,27.2273,27.1973,27.1973,164200.0
2013-05-24 15:35:00,36.32,36.36,36.28,36.31,172600.0,27.1973,27.2273,27.1674,27.1899,172600.0
2013-05-24 15:40:00,36.3,36.32,36.29,36.3,171700.0,27.1824,27.1973,27.1749,27.1824,171700.0
2013-05-24 15:45:00,36.3,36.31,36.29,36.3,204700.0,27.1824,27.1899,27.1749,27.1824,204700.0
2013-05-24 15:50:00,36.3,36.34,36.28,36.34,318500.0,27.1824,27.2123,27.1674,27.2123,318500.0
2013-05-24 15:55:00,36.34,36.46,36.33,36.45,429900.0,27.2123,27.3022,27.2048,27.2947,429900.0
2013-05-28 09:30:00,36.75,37.12,36.75,37.07,289300.0,27.5193,27.7964,27.5193,27.759,289300.0
2013-05-28 09:35:00,37.07,37.22,37.01,37.07,308300.0,27.759,27.8713,27.714,27.759,308300.0
2013-05-28 09:40:00,37.1,37.43,37.04,37.39,246100.0,27.7814,28.0285,27.7365,27.9986,246100.0
2013-05-28 09:45:00,37.38,37.65,37.3,37.59,484100.0,27.9911,28.1933,27.9312,28.1484,484100.0
2013-05-28 09:50:00,37.6,37.62,37.35,37.4,391600.0,28.1558,28.1708,27.9686,28.0061,391600.0
2013-05-28 09:55:00,37.42,37.64,37.42,37.61,259900.0,28.0211,28.1858,28.0211,28.1633,259900.0
2013-05-28 10:00:00,37.6,37.88,37.56,37.82,364700.0,28.1558,28.3655,28.1259,28.3206,364700.0
2013-05-28 10:05:00,37.82,37.85,37.68,37.81,213900.0,28.3206,28.3431,28.2158,28.3131,213900.0
2013-05-28 10:10:00,37.81,37.9,37.73,37.73,329500.0,28.3131,28.3805,28.2532,28.2532,329500.0
2013-05-28 10:15:00,37.72,37.85,37.71,37.8,298300.0,28.2457,28.3431,28.2382,28.3056,298300.0
2013-05-28 10:20:00,37.79,37.94,37.79,37.92,345600.0,28.2981,28.4104,28.2981,28.3955,345600.0
2013-05-28 10:25:00,37.92,37.93,37.68,37.7,305300.0,28.3955,28.403,28.2158,28.2307,305300.0
2013-05-28 10:30:00,37.7,37.78,37.68,37.73,129400.0,28.2307,28.2906,28.2158,28.2532,129400.0
2013-05-28 10:35:00,37.73,37.8,37.7,37.71,169900.0,28.2532,28.3056,28.2307,28.2382,169900.0
2013-05-28 10:40:00,37.71,37.71,37.62,37.64,252900.0,28.2382,28.2382,28.1708,28.1858,252900.0
2013-05-28 10:45:00,37.65,37.7,37.63,37.67,152800.0,28.1933,28.2307,28.1783,28.2083,152800.0
2013-05-28 10:50:00,37.67,37.78,37.63,37.78,92600.0,28.2083,28.2906,28.1783,28.2906,92600.0
2013-05-28 10:55:00,37.78,37.82,37.75,37.77,144100.0,28.2906,28.3206,28.2682,28.2831,144100.0
2013-05-28 11:00:00,37.78,37.8,37.7,37.71,164400.0,28.2906,28.3056,28.2307,28.2382,164400.0
2013-05-28 11:05:00,37.7,37.79,37.69,37.72,118000.0,28.2307,28.2981,28.2232,28.2457,118000.0
2013-05-28 11:10:00,37.71,37.72,37.61,37.62,209100.0,28.2382,28.2457,28.1633,28.1708,209100.0
2013-05-28 11:15:00,37.62,37.7,37.62,37.7,202000.0,28.1708,28.2307,28.1708,28.2307,202000.0
2013-05-28 11:20:00,37.7,37.76,37.68,37.75,95500.0,28.2307,28.2757,28.2158,28.2682,95500.0
2013-05-28 11:25:00,37.75,37.77,37.73,37.77,89200.0,28.2682,28.2831,28.2532,28.2831,89200.0
2013-05-28 11:30:00,37.75,37.76,37.7,37.74,95600.0,28.2682,28.2757,28.2307,28.2607,95600.0
2013-05-28 11:35:00,37.73,37.85,37.72,37.85,102800.0,28.2532,28.3431,28.2457,28.3431,102800.0
2013-05-28 11:40:00,37.85,37.93,37.84,37.91,186400.0,28.3431,28.403,28.3356,28.388,186400.0
2013-05-28 11:45:00,37.91,38.04,37.91,38.04,229400.0,28.388,28.4853,28.388,28.4853,229400.0
2013-05-28 11:50:00,38.04,38.1,37.97,38.05,160600.0,28.4853,28.5303,28.4329,28.4928,160600.0
2013-05-28 11:55:00,38.04,38.07,37.97,37.98,174200.0,28.4853,28.5078,28.4329,28.4404,174200.0
2013-05-28 12:00:00,37.98,38.15,37.96,38.15,176000.0,28.4404,28.5677,28.4254,28.5677,176000.0
2013-05-28 12:05:00,38.14,38.17,38.12,38.14,126000.0,28.5602,28.5827,28.5452,28.5602,126000.0
2013-05-28 12:10:00,38.14,38.14,38.01,38.03,153600.0,28.5602,28.5602,28.4629,28.4778,153600.0
2013-05-28 12:15:00,38.03,38.05,38.0,38.03,91500.0,28.4778,28.4928,28.4554,28.4778,91500.0
2013-05-28 12:20:00,38.03,38.06,38.01,38.03,108300.0,28.4778,28.5003,28.4629,28.4778,108300.0
2013-05-28 12:25:00,38.03,38.12,38.0,38.12,122800.0,28.4778,28.5452,28.4554,28.5452,122800.0
2013-05-28 12:30:00,38.11,38.14,38.06,38.14,82300.0,28.5377,28.5602,28.5003,28.5602,82300.0
2013-05-28 12:35:00,38.13,38.16,38.12,38.15,114100.0,28.5527,28.5752,28.5452,28.5677,114100.0
2013-05-28 12:40:00,38.15,38.25,38.15,38.18,177200.0,28.5677,28.6426,28.5677,28.5902,177200.0
2013-05-28 12:45:00,38.18,38.19,38.04,38.04,130400.0,28.5902,28.5977,28.4853,28.4853,130400.0
2013-05-28 12:50:00,38.04,38.05,38.0,38.03,84200.0,28.4853,28.4928,28.4554,28.4778,84200.0
2013-05-28 12:55:00,38.04,38.08,38.0,38.07,83200.0,28.4853,28.5153,28.4554,28.5078,83200.0
2013-05-28 13:00:00,38.08,38.09,38.04,38.07,113400.0,28.5153,28.5228,28.4853,28.5078,113400.0
2013-05-28 13:05:00,38.06,38.12,38.05,38.06,78400.0,28.5003,28.5452,28.4928,28.5003,78400.0
2013-05-28 13:10:00,38.07,38.08,38.03,38.07,109600.0,28.5078,28.5153,28.4778,28.5078,109600.0
2013-05-28 13:15:00,38.06,38.09,38.04,38.09,56200.0,28.5003,28.5228,28.4853,28.5228,56200.0
2013-05-28 13:20:00,38.09,38.09,38.04,38.07,187700.0,28.5228,28.5228,28.4853,28.5078,187700.0
2013-05-28 13:25:00,38.08,38.12,38.06,38.07,116000.0,28.5153,28.5452,28.5003,28.5078,116000.0
2013-05-28 13:30:00,38.06,38.08,38.01,38.04,119800.0,28.5003,28.5153,28.4629,28.4853,119800.0
2013-05-28 13:35:00,38.03,38.06,38.0,38.01,145900.0,28.4778,28.5003,28.4554,28.4629,145900.0
2013-05-28 13:40:00,38.01,38.07,38.0,38.06,154400.0,28.4629,28.5078,28.4554,28.5003,154400.0
2013-05-28 13:45:00,38.06,38.07,38.01,38.01,209400.0,28.5003,28.5078,28.4629,28.4629,209400.0
2013-05-28 13:50:00,38.01,38.02,37.88,37.88,265300.0,28.4629,28.4704,28.3655,28.3655,265300.0
2013-05-28 13:55:00,37.87,37.9,37.79,37.85,206700.0,28.358,28.3805,28.2981,28.3431,206700.0
2013-05-28 14:00:00,37.85,37.87,37.7,37.72,201900.0,28.3431,28.358,28.2307,28.2457,201900.0
2013-05-28 14:05:00,37.72,37.73,37.65,37.66,137900.0,28.2457,28.2532,28.1933,28.2008,137900.0
2013-05-28 14:10:00,37.65,37.71,37.61,37.68,135600.0,28.1933,28.2382,28.1633,28.2158,135600.0
2013-05-28 14:15:00,37.68,37.75,37.68,37.74,126000.0,28.2158,28.2682,28.2158,28.2607,126000.0
2013-05-28 14:20:00,37.74,37.86,37.71,37.84,432200.0,28.2607,28.3505,28.2382,28.3356,432200.0
2013-05-28 14:25:00,37.84,37.91,37.79,37.89,205100.0,28.3356,28.388,28.2981,28.373,205100.0
2013-05-28 14:30:00,37.88,37.91,37.73,37.73,153600.0,28.3655,28.388,28.2532,28.2532,153600.0
2013-05-28 14:35:00,37.73,37.75,37.64,37.64,141900.0,28.2532,28.2682,28.1858,28.1858,141900.0
2013-05-28 14:40:00,37.65,37.82,37.64,37.77,124300.0,28.1933,28.3206,28.1858,28.2831,124300.0
2013-05-28 14:45:00,37.77,37.86,37.75,37.78,122900.0,28.2831,28.3505,28.2682,28.2906,122900.0
2013-05-28 14:50:00,37.78,37.86,37.77,37.8,95900.0,28.2906,28.3505,28.2831,28.3056,95900.0
2013-05-28 14:55:00,37.81,37.83,37.8,37.82,100900.0,28.3131,28.3281,28.3056,28.3206,100900.0
2013-05-28 15:00:00,37.82,37.82,37.73,37.77,174800.0,28.3206,28.3206,28.2532,28.2831,174800.0
2013-05-28 15:05:00,37.76,37.8,37.76,37.77,112900.0,28.2757,28.3056,28.2757,28.2831,112900.0
2013-05-28 15:10:00,37.77,37.77,37.71,37.73,127600.0,28.2831,28.2831,28.2382,28.2532,127600.0
2013-05-28 15:15:00,37.73,37.81,37.71,37.8,155400.0,28.2532,28.3131,28.2382,28.3056,155400.0
2013-05-28 15:20:00,37.79,37.8,37.71,37.73,110700.0,28.2981,28.3056,28.2382,28.2532,110700.0
2013-05-28 15:25:00,37.73,37.75,37.7,37.73,135300.0,28.2532,28.2682,28.2307,28.2532,135300.0
2013-05-28 15:30:00,37.71,37.75,37.71,37.73,144400.0,28.2382,28.2682,28.2382,28.2532,144400.0
2013-05-28 15:35:00,37.74,37.77,37.73,37.73,157300.0,28.2607,28.2831,28.2532,28.2532,157300.0
2013-05-28 15:40:00,37.74,37.75,37.7,37.7,129300.0,28.2607,28.2682,28.2307,28.2307,129300.0
2013-05-28 15:45:00,37.71,37.78,37.7,37.77,301700.0,28.2382,28.2906,28.2307,28.2831,301700.0
2013-05-28 15:50:00,37.77,37.77,37.69,37.7,287700.0,28.2831,28.2831,28.2232,28.2307,287700.0
2013-05-28 15:55:00,37.7,37.73,37.7,37.71,325900.0,28.2307,28.2532,28.2307,28.2382,325900.0
2013-05-29 09:30:00,37.56,37.69,37.29,37.69,116100.0,28.1259,28.2232,27.9237,28.2232,116100.0
2013-05-29 09:35:00,37.67,37.89,37.67,37.82,185500.0,28.2083,28.373,28.2083,28.3206,185500.0
2013-05-29 09:40:00,37.82,37.89,37.66,37.7,104500.0,28.3206,28.373,28.2008,28.2307,104500.0
2013-05-29 09:45:00,37.69,37.75,37.64,37.75,99100.0,28.2232,28.2682,28.1858,28.2682,99100.0
2013-05-29 09:50:00,37.75,37.76,37.64,37.66,96000.0,28.2682,28.2757,28.1858,28.2008,96000.0
2013-05-29 09:55:00,37.67,37.72,37.61,37.7,75500.0,28.2083,28.2457,28.1633,28.2307,75500.0
2013-05-29 10:00:00,37.71,37.84,37.7,37.83,104600.0,28.2382,28.3356,28.2307,28.3281,104600.0
2013-05-29 10:05:00,37.84,37.84,37.76,37.8,72200.0,28.3356,28.3356,28.2757,28.3056,72200.0
2013-05-29 10:10:00,37.8,37.83,37.73,37.73,89000.0,28.3056,28.3281,28.2532,28.2532,89000.0
2013-05-29 10:15:00,37.74,37.85,37.68,37.77,231900.0,28.2607,28.3431,28.2158,28.2831,231900.0
2013-05-29 10:20:00,37.77,37.8,37.7,37.7,120600.0,28.2831,28.3056,28.2307,28.2307,120600.0
2013-05-29 10:25:00,37.7,37.73,37.65,37.7,91800.0,28.2307,28.2532,28.1933,28.2307,91800.0
2013-05-29 10:30:00,37.7,37.76,37.67,37.76,83000.0,28.2307,28.2757,28.2083,28.2757,83000.0
2013-05-29 10:35:00,37.76,37.8,37.71,37.76,89800.0,28.2757,28.3056,28.2382,28.2757,89800.0
2013-05-29 10:40:00,37.76,37.76,37.69,37.72,115000.0,28.2757,28.2757,28.2232,28.2457,115000.0
2013-05-29 10:45:00,37.72,37.75,37.67,37.71,142700.0,28.2457,28.2682,28.2083,28.2382,142700.0
2013-05-29 10:50:00,37.7,37.75,37.69,37.73,64900.0,28.2307,28.2682,28.2232,28.2532,64900.0
2013-05-29 10:55:00,37.72,37.76,37.69,37.7,64900.0,28.2457,28.2757,28.2232,28.2307,64900.0
2013-05-29 11:00:00,37.71,37.73,37.68,37.7,71400.0,28.2382,28.2532,28.2158,28.2307,71400.0
2013-05-29 11:05:00,37.68,37.7,37.63,37.66,60100.0,28.2158,28.2307,28.1783,28.2008,60100.0
2013-05-29 11:10:00,37.65,37.82,37.65,37.79,76200.0,28.1933,28.3206,28.1933,28.2981,76200.0
2013-05-29 11:15:00,37.79,37.81,37.73,37.76,38900.0,28.2981,28.3131,28.2532,28.2757,38900.0
2013-05-29 11:20:00,37.75,37.76,37.72,37.74,75800.0,28.2682,28.2757,28.2457,28.2607,75800.0
2013-05-29 11:25:00,37.74,37.77,37.71,37.76,100400.0,28.2607,28.2831,28.2382,28.2757,100400.0
2013-05-29 11:30:00,37.76,37.88,37.75,37.86,86500.0,28.2757,28.3655,28.2682,28.3505,86500.0
2013-05-29 11:35:00,37.85,37.86,37.81,37.85,48400.0,28.3431,28.3505,28.3131,28.3431,48400.0
2013-05-29 11:40:00,37.85,37.91,37.84,37.88,80300.0,28.3431,28.388,28.3356,28.3655,80300.0
2013-05-29 11:45:00,37.88,37.98,37.87,37.98,98500.0,28.3655,28.4404,28.358,28.4404,98500.0
2013-05-29 11:50:00,37.98,38.0,37.92,37.95,74600.0,28.4404,28.4554,28.3955,28.4179,74600.0
2013-05-29 11:55:00,37.93,37.95,37.92,37.92,56700.0,28.403,28.4179,28.3955,28.3955,56700.0
2013-05-29 12:00:00,37.93,37.97,37.91,37.91,50600.0,28.403,28.4329,28.388,28.388,50600.0
2013-05-29 12:05:00,37.91,37.91,37.84,37.84,59100.0,28.388,28.388,28.3356,28.3356,59100.0
2013-05-29 12:10:00,37.84,37.85,37.79,37.82,61600.0,28.3356,28.3431,28.2981,28.3206,61600.0
2013-05-29 12:15:00,37.82,37.87,37.81,37.81,49700.0,28.3206,28.358,28.3131,28.3131,49700.0
2013-05-29 12:20:00,37.81,37.81,37.76,37.8,53300.0,28.3131,28.3131,28.2757,28.3056,53300.0
2013-05-29 12:25:00,37.8,37.82,37.77,37.81,108300.0,28.3056,28.3206,28.2831,28.3131,108300.0
2013-05-29 12:30:00,37.82,37.84,37.74,37.76,54900.0,28.3206,28.3356,28.2607,28.2757,54900.0
2013-05-29 12:35:00,37.75,37.76,37.71,37.74,52000.0,28.2682,28.2757,28.2382,28.2607,52000.0
2013-05-29 12:40:00,37.75,37.76,37.71,37.72,46100.0,28.2682,28.2757,28.2382,28.2457,46100.0
2013-05-29 12:45:00,37.71,37.72,37.59,37.67,119700.0,28.2382,28.2457,28.1484,28.2083,119700.0
2013-05-29 12:50:00,37.68,37.73,37.68,37.72,51400.0,28.2158,28.2532,28.2158,28.2457,51400.0
2013-05-29 12:55:00,37.71,37.72,37.64,37.64,52000.0,28.2382,28.2457,28.1858,28.1858,52000.0
2013-05-29 13:00:00,37.65,37.67,37.63,37.64,42600.0,28.1933,28.2083,28.1783,28.1858,42600.0
2013-05-29 13:05:00,37.65,37.68,37.63,37.64,54000.0,28.1933,28.2158,28.1783,28.1858,54000.0
2013-05-29 13:10:00,37.63,37.63,37.59,37.62,34100.0,28.1783,28.1783,28.1484,28.1708,34100.0
2013-05-29 13:15:00,37.62,37.74,37.62,37.73,110600.0,28.1708,28.2607,28.1708,28.2532,110600.0
2013-05-29 13:20:00,37.73,37.77,37.71,37.72,61200.0,28.2532,28.2831,28.2382,28.2457,61200.0
2013-05-29 13:25:00,37.71,37.81,37.71,37.77,91700.0,28.2382,28.3131,28.2382,28.2831,91700.0
2013-05-29 13:30:00,37.76,37.77,37.68,37.72,49800.0,28.2757,28.2831,28.2158,28.2457,49800.0
2013-05-29 13:35:00,37.73,37.8,37.72,37.79,53700.0,28.2532,28.3056,28.2457,28.2981,53700.0
2013-05-29 13:40:00,37.8,37.9,37.79,37.89,66700.0,28.3056,28.3805,28.2981,28.373,66700.0
2013-05-29 13:45:00,37.9,37.92,37.84,37.84,81200.0,28.3805,28.3955,28.3356,28.3356,81200.0
2013-05-29 13:50:00,37.84,37.85,37.83,37.83,32600.0,28.3356,28.3431,28.3281,28.3281,32600.0
2013-05-29 13:55:00,37.84,37.89,37.83,37.84,76000.0,28.3356,28.373,28.3281,28.3356,76000.0
2013-05-29 14:00:00,37.83,37.85,37.8,37.8,67600.0,28.3281,28.3431,28.3056,28.3056,67600.0
2013-05-29 14:05:00,37.81,37.87,37.78,37.84,75900.0,28.3131,28.358,28.2906,28.3356,75900.0
2013-05-29 14:10:00,37.83,37.89,37.81,37.88,71000.0,28.3281,28.373,28.3131,28.3655,71000.0
2013-05-29 14:15:00,37.88,37.92,37.86,37.87,48400.0,28.3655,28.3955,28.3505,28.358,48400.0
2013-05-29 14:20:00,37.87,37.89,37.86,37.89,40600.0,28.358,28.373,28.3505,28.373,40600.0
2013-05-29 14:25:00,37.88,37.89,37.85,37.86,62800.0,28.3655,28.373,28.3431,28.3505,62800.0
2013-05-29 14:30:00,37.86,37.86,37.84,37.85,52600.0,28.3505,28.3505,28.3356,28.3431,52600.0
2013-05-29 14:35:00,37.85,37.91,37.83,37.9,62700.0,28.3431,28.388,28.3281,28.3805,62700.0
2013-05-29 14:40:00,37.9,37.96,37.88,37.94,66400.0,28.3805,28.4254,28.3655,28.4104,66400.0
2013-05-29 14:45:00,37.95,37.95,37.9,37.91,73400.0,28.4179,28.4179,28.3805,28.388,73400.0
2013-05-29 14:50:00,37.91,37.92,37.87,37.92,64800.0,28.388,28.3955,28.358,28.3955,64800.0
2013-05-29 14:55:00,37.92,37.95,37.86,37.86,67600.0,28.3955,28.4179,28.3505,28.3505,67600.0
2013-05-29 15:00:00,37.86,37.86,37.79,37.84,79600.0,28.3505,28.3505,28.2981,28.3356,79600.0
2013-05-29 15:05:00,37.84,37.84,37.76,37.79,124100.0,28.3356,28.3356,28.2757,28.2981,124100.0
2013-05-29 15:10:00,37.79,37.84,37.78,37.78,89100.0,28.2981,28.3356,28.2906,28.2906,89100.0
2013-05-29 15:15:00,37.78,37.84,37.77,37.8,87900.0,28.2906,28.3356,28.2831,28.3056,87900.0
2013-05-29 15:20:00,37.78,37.83,37.75,37.83,133300.0,28.2906,28.3281,28.2682,28.3281,133300.0
2013-05-29 15:25:00,37.82,37.83,37.77,37.8,102700.0,28.3206,28.3281,28.2831,28.3056,102700.0
2013-05-29 15:30:00,37.8,37.85,37.79,37.84,102300.0,28.3056,28.3431,28.2981,28.3356,102300.0
2013-05-29 15:35:00,37.84,37.85,37.8,37.82,130300.0,28.3356,28.3431,28.3056,28.3206,130300.0
2013-05-29 15:40:00,37.81,37.82,37.74,37.76,137600.0,28.3131,28.3206,28.2607,28.2757,137600.0
2013-05-29 15:45:00,37.75,37.82,37.72,37.82,185100.0,28.2682,28.3206,28.2457,28.3206,185100.0
2013-05-29 15:50:00,37.81,37.81,37.71,37.71,248300.0,28.3131,28.3131,28.2382,28.2382,248300.0
2013-05-29 15:55:00,37.71,37.79,37.71,37.72,482300.0,28.2382,28.2981,28.2382,28.2457,482300.0
2013-05-30 09:30:00,37.88,38.0,37.75,37.8,51100.0,28.3655,28.4554,28.2682,28.3056,51100.0
2013-05-30 09:35:00,37.8,37.8,37.57,37.61,62900.0,28.3056,28.3056,28.1334,28.1633,62900.0
2013-05-30 09:40:00,37.62,37.78,37.62,37.73,71100.0,28.1708,28.2906,28.1708,28.2532,71100.0
2013-05-30 09:45:00,37.74,37.79,37.68,37.69,70600.0,28.2607,28.2981,28.2158,28.2232,70600.0
2013-05-30 09:50:00,37.71,37.84,37.71,37.84,35100.0,28.2382,28.3356,28.2382,28.3356,35100.0
2013-05-30 09:55:00,37.84,37.88,37.79,37.86,80500.0,28.3356,28.3655,28.2981,28.3505,80500.0
2013-05-30 10:00:00,37.85,37.95,37.82,37.84,85000.0,28.3431,28.4179,28.3206,28.3356,85000.0
2013-05-30 10:05:00,37.84,37.87,37.81,37.82,62700.0,28.3356,28.358,28.3131,28.3206,62700.0
2013-05-30 10:10:00,37.82,37.85,37.76,37.8,45500.0,28.3206,28.3431,28.2757,28.3056,45500.0
2013-05-30 10:15:00,37.81,37.87,37.79,37.85,39000.0,28.3131,28.358,28.2981,28.3431,39000.0
2013-05-30 10:20:00,37.86,37.92,37.84,37.89,54300.0,28.3505,28.3955,28.3356,28.373,54300.0
2013-05-30 10:25:00,37.89,37.99,37.89,37.97,40700.0,28.373,28.4479,28.373,28.4329,40700.0
2013-05-30 10:30:00,37.98,38.0,37.94,37.96,63000.0,28.4404,28.4554,28.4104,28.4254,63000.0
2013-05-30 10:35:00,37.96,37.99,37.95,37.98,33100.0,28.4254,28.4479,28.4179,28.4404,33100.0
2013-05-30 10:40:00,37.98,38.06,37.96,38.01,76300.0,28.4404,28.5003,28.4254,28.4629,76300.0
2013-05-30 10:45:00,38.0,38.03,37.97,38.01,35700.0,28.4554,28.4778,28.4329,28.4629,35700.0
2013-05-30 10:50:00,38.01,38.08,37.98,38.03,53100.0,28.4629,28.5153,28.4404,28.4778,53100.0
2013-05-30 10:55:00,38.03,38.04,37.98,38.02,37200.0,28.4778,28.4853,28.4404,28.4704,37200.0
2013-05-30 11:00:00,38.02,38.09,38.02,38.05,76100.0,28.4704,28.5228,28.4704,28.4928,76100.0
2013-05-30 11:05:00,38.05,38.07,38.01,38.04,50300.0,28.4928,28.5078,28.4629,28.4853,50300.0
2013-05-30 11:10:00,38.05,38.12,38.05,38.08,88100.0,28.4928,28.5452,28.4928,28.5153,88100.0
2013-05-30 11:15:00,38.08,38.08,38.02,38.03,33500.0,28.5153,28.5153,28.4704,28.4778,33500.0
2013-05-30 11:20:00,38.04,38.06,38.01,38.03,27100.0,28.4853,28.5003,28.4629,28.4778,27100.0
2013-05-30 11:25:00,38.02,38.02,37.96,37.99,144500.0,28.4704,28.4704,28.4254,28.4479,144500.0
2013-05-30 11:30:00,38.0,38.0,37.96,37.96,26300.0,28.4554,28.4554,28.4254,28.4254,26300.0
2013-05-30 11:35:00,37.95,37.97,37.92,37.92,43400.0,28.4179,28.4329,28.3955,28.3955,43400.0
2013-05-30 11:40:00,37.92,37.95,37.92,37.94,28500.0,28.3955,28.4179,28.3955,28.4104,28500.0
2013-05-30 11:45:00,37.95,37.96,37.91,37.92,75500.0,28.4179,28.4254,28.388,28.3955,75500.0
2013-05-30 11:50:00,37.92,37.97,37.91,37.97,103300.0,28.3955,28.4329,28.388,28.4329,103300.0
2013-05-30 11:55:00,37.97,38.01,37.95,37.98,81800.0,28.4329,28.4629,28.4179,28.4404,81800.0
2013-05-30 12:00:00,37.98,38.02,37.95,37.98,49300.0,28.4404,28.4704,28.4179,28.4404,49300.0
2013-05-30 12:05:00,37.98,38.01,37.97,38.0,18800.0,28.4404,28.4629,28.4329,28.4554,18800.0
2013-05-30 12:10:00,38.0,38.0,37.95,37.98,20000.0,28.4554,28.4554,28.4179,28.4404,20000.0
2013-05-30 12:15:00,37.98,37.98,37.92,37.94,36500.0,28.4404,28.4404,28.3955,28.4104,36500.0
2013-05-30 12:20:00,37.94,37.95,37.91,37.92,65200.0,28.4104,28.4179,28.388,28.3955,65200.0
2013-05-30 12:25:00,37.92,37.93,37.85,37.87,45100.0,28.3955,28.403,28.3431,28.358,45100.0
2013-05-30 12:30:00,37.88,37.9,37.87,37.87,25600.0,28.3655,28.3805,28.358,28.358,25600.0
2013-05-30 12:35:00,37.88,37.88,37.82,37.83,41200.0,28.3655,28.3655,28.3206,28.3281,41200.0
2013-05-30 12:40:00,37.82,37.84,37.82,37.83,33800.0,28.3206,28.3356,28.3206,28.3281,33800.0
2013-05-30 12:45:00,37.83,37.86,37.8,37.82,76700.0,28.3281,28.3505,28.3056,28.3206,76700.0
2013-05-30 12:50:00,37.82,37.82,37.75,37.75,30300.0,28.3206,28.3206,28.2682,28.2682,30300.0
2013-05-30 12:55:00,37.75,37.79,37.74,37.77,31700.0,28.2682,28.2981,28.2607,28.2831,31700.0
2013-05-30 13:00:00,37.77,37.79,37.73,37.73,27200.0,28.2831,28.2981,28.2532,28.2532,27200.0
2013-05-30 13:05:00,37.73,37.74,37.68,37.7,44700.0,28.2532,28.2607,28.2158,28.2307,44700.0
2013-05-30 13:10:00,37.7,37.73,37.67,37.72,25700.0,28.2307,28.2532,28.2083,28.2457,25700.0
2013-05-30 13:15:00,37.72,37.78,37.72,37.77,22600.0,28.2457,28.2906,28.2457,28.2831,22600.0
2013-05-30 13:20:00,37.77,37.82,37.77,37.8,25000.0,28.2831,28.3206,28.2831,28.3056,25000.0
2013-05-30 13:25:00,37.79,37.82,37.79,37.82,15200.0,28.2981,28.3206,28.2981,28.3206,15200.0
2013-05-30 13:30:00,37.82,37.86,37.81,37.85,31500.0,28.3206,28.3505,28.3131,28.3431,31500.0
2013-05-30 13:35:00,37.85,37.89,37.84,37.88,16100.0,28.3431,28.373,28.3356,28.3655,16100.0
2013-05-30 13:40:00,37.87,37.9,37.86,37.88,13300.0,28.358,28.3805,28.3505,28.3655,13300.0
2013-05-30 13:45:00,37.88,37.91,37.87,37.89,18300.0,28.3655,28.388,28.358,28.373,18300.0
2013-05-30 13:50:00,37.89,37.93,37.88,37.9,49100.0,28.373,28.403,28.3655,28.3805,49100.0
2013-05-30 13:55:00,37.92,37.95,37.92,37.93,14300.0,28.3955,28.4179,28.3955,28.403,14300.0
2013-05-30 14:00:00,37.92,38.02,37.92,38.0,72000.0,28.3955,28.4704,28.3955,28.4554,72000.0
2013-05-30 14:05:00,38.0,38.01,37.95,37.97,15800.0,28.4554,28.4629,28.4179,28.4329,15800.0
2013-05-30 14:10:00,37.96,38.0,37.96,37.97,16700.0,28.4254,28.4554,28.4254,28.4329,16700.0
2013-05-30 14:15:00,37.96,38.02,37.95,38.01,39000.0,28.4254,28.4704,28.4179,28.4629,39000.0
2013-05-30 14:20:00,38.02,38.02,37.99,38.02,40200.0,28.4704,28.4704,28.4479,28.4704,40200.0
2013-05-30 14:25:00,38.01,38.03,38.0,38.02,17800.0,28.4629,28.4778,28.4554,28.4704,17800.0
2013-05-30 14:30:00,38.04,38.05,38.01,38.01,21500.0,28.4853,28.4928,28.4629,28.4629,21500.0
2013-05-30 14:35:00,38.01,38.03,38.0,38.01,29200.0,28.4629,28.4778,28.4554,28.4629,29200.0
2013-05-30 14:40:00,38.02,38.03,38.01,38.01,22500.0,28.4704,28.4778,28.4629,28.4629,22500.0
2013-05-30 14:45:00,38.01,38.02,37.99,38.02,32900.0,28.4629,28.4704,28.4479,28.4704,32900.0
2013-05-30 14:50:00,38.02,38.05,38.02,38.02,40600.0,28.4704,28.4928,28.4704,28.4704,40600.0
2013-05-30 14:55:00,38.01,38.03,38.01,38.02,23500.0,28.4629,28.4778,28.4629,28.4704,23500.0
2013-05-30 15:00:00,38.02,38.02,37.99,38.0,19000.0,28.4704,28.4704,28.4479,28.4554,19000.0
2013-05-30 15:05:00,38.0,38.01,37.98,38.01,32600.0,28.4554,28.4629,28.4404,28.4629,32600.0
2013-05-30 15:10:00,38.0,38.01,37.95,37.95,18400.0,28.4554,28.4629,28.4179,28.4179,18400.0
2013-05-30 15:15:00,37.96,38.01,37.96,38.0,57600.0,28.4254,28.4629,28.4254,28.4554,57600.0
2013-05-30 15:20:00,38.0,38.03,37.98,38.0,74900.0,28.4554,28.4778,28.4404,28.4554,74900.0
2013-05-30 15:25:00,38.0,38.04,38.0,38.02,78400.0,28.4554,28.4853,28.4554,28.4704,78400.0
2013-05-30 15:30:00,38.02,38.06,38.01,38.04,92000.0,28.4704,28.5003,28.4629,28.4853,92000.0
2013-05-30 15:35:00,38.04,38.05,38.01,38.04,109400.0,28.4853,28.4928,28.4629,28.4853,109400.0
2013-05-30 15:40:00,38.04,38.06,38.02,38.04,107500.0,28.4853,28.5003,28.4704,28.4853,107500.0
2013-05-30 15:45:00,38.03,38.05,37.99,38.02,112700.0,28.4778,28.4928,28.4479,28.4704,112700.0
2013-05-30 15:50:00,38.01,38.02,37.96,38.01,165000.0,28.4629,28.4704,28.4254,28.4629,165000.0
2013-05-30 15:55:00,38.0,38.02,37.99,38.01,170200.0,28.4554,28.4704,28.4479,28.4629,170200.0
2013-05-31 09:30:00,37.83,37.95,37.78,37.94,41200.0,28.3281,28.4179,28.2906,28.4104,41200.0
2013-05-31 09:35:00,37.94,37.97,37.9,37.95,83800.0,28.4104,28.4329,28.3805,28.4179,83800.0
2013-05-31 09:40:00,37.94,37.97,37.87,37.93,57300.0,28.4104,28.4329,28.358,28.403,57300.0
2013-05-31 09:45:00,37.93,38.08,37.92,38.08,50300.0,28.403,28.5153,28.3955,28.5153,50300.0
2013-05-31 09:50:00,38.08,38.11,38.02,38.04,143400.0,28.5153,28.5377,28.4704,28.4853,143400.0
2013-05-31 09:55:00,38.05,38.05,37.99,38.03,31400.0,28.4928,28.4928,28.4479,28.4778,31400.0
2013-05-31 10:00:00,38.02,38.1,37.98,37.99,48200.0,28.4704,28.5303,28.4404,28.4479,48200.0
2013-05-31 10:05:00,38.0,38.06,37.93,37.94,45200.0,28.4554,28.5003,28.403,28.4104,45200.0
2013-05-31 10:10:00,37.93,38.0,37.93,37.97,34500.0,28.403,28.4554,28.403,28.4329,34500.0
2013-05-31 10:15:00,37.97,38.03,37.96,38.02,27900.0,28.4329,28.4778,28.4254,28.4704,27900.0
2013-05-31 10:20:00,38.0,38.04,37.96,38.03,29800.0,28.4554,28.4853,28.4254,28.4778,29800.0
2013-05-31 10:25:00,38.01,38.01,37.97,37.97,17000.0,28.4629,28.4629,28.4329,28.4329,17000.0
2013-05-31 10:30:00,37.97,38.02,37.96,37.98,12300.0,28.4329,28.4704,28.4254,28.4404,12300.0
2013-05-31 10:35:00,37.98,38.01,37.96,37.98,28200.0,28.4404,28.4629,28.4254,28.4404,28200.0
2013-05-31 10:40:00,37.99,38.0,37.94,37.95,32700.0,28.4479,28.4554,28.4104,28.4179,32700.0
2013-05-31 10:45:00,37.95,37.98,37.92,37.97,28500.0,28.4179,28.4404,28.3955,28.4329,28500.0
2013-05-31 10:50:00,37.97,37.98,37.91,37.91,12800.0,28.4329,28.4404,28.388,28.388,12800.0
2013-05-31 10:55:00,37.92,37.94,37.88,37.93,32200.0,28.3955,28.4104,28.3655,28.403,32200.0
2013-05-31 11:00:00,37.94,37.99,37.94,37.99,20700.0,28.4104,28.4479,28.4104,28.4479,20700.0
2013-05-31 11:05:00,38.0,38.04,37.98,38.01,35500.0,28.4554,28.4853,28.4404,28.4629,35500.0
2013-05-31 11:10:00,38.01,38.05,38.0,38.01,57300.0,28.4629,28.4928,28.4554,28.4629,57300.0
2013-05-31 11:15:00,38.02,38.05,38.01,38.02,37300.0,28.4704,28.4928,28.4629,28.4704,37300.0
2013-05-31 11:20:00,38.03,38.05,38.0,38.0,12200.0,28.4778,28.4928,28.4554,28.4554,12200.0
2013-05-31 11:25:00,38.0,38.05,38.0,38.04,11100.0,28.4554,28.4928,28.4554,28.4853,11100.0
2013-05-31 11:30:00,38.03,38.06,38.01,38.01,19400.0,28.4778,28.5003,28.4629,28.4629,19400.0
2013-05-31 11:35:00,38.01,38.05,38.01,38.03,25300.0,28.4629,28.4928,28.4629,28.4778,25300.0
2013-05-31 11:40:00,38.02,38.04,38.0,38.03,18200.0,28.4704,28.4853,28.4554,28.4778,18200.0
2013-05-31 11:45:00,38.02,38.07,38.02,38.05,29800.0,28.4704,28.5078,28.4704,28.4928,29800.0
2013-05-31 11:50:00,38.04,38.04,37.98,37.99,40100.0,28.4853,28.4853,28.4404,28.4479,40100.0
2013-05-31 11:55:00,37.99,38.0,37.9,37.9,91800.0,28.4479,28.4554,28.3805,28.3805,91800.0
2013-05-31 12:00:00,37.9,37.92,37.85,37.87,48100.0,28.3805,28.3955,28.3431,28.358,48100.0
2013-05-31 12:05:00,37.87,37.88,37.82,37.84,49200.0,28.358,28.3655,28.3206,28.3356,49200.0
2013-05-31 12:10:00,37.85,37.86,37.73,37.76,69300.0,28.3431,28.3505,28.2532,28.2757,69300.0
2013-05-31 12:15:00,37.75,37.82,37.75,37.78,40700.0,28.2682,28.3206,28.2682,28.2906,40700.0
2013-05-31 12:20:00,37.77,37.78,37.73,37.74,37100.0,28.2831,28.2906,28.2532,28.2607,37100.0
2013-05-31 12:25:00,37.74,37.75,37.66,37.72,30200.0,28.2607,28.2682,28.2008,28.2457,30200.0
2013-05-31 12:30:00,37.71,37.74,37.69,37.7,31100.0,28.2382,28.2607,28.2232,28.2307,31100.0
2013-05-31 12:35:00,37.7,37.71,37.66,37.68,18300.0,28.2307,28.2382,28.2008,28.2158,18300.0
2013-05-31 12:40:00,37.69,37.72,37.68,37.69,39900.0,28.2232,28.2457,28.2158,28.2232,39900.0
2013-05-31 12:45:00,37.7,37.76,37.7,37.74,26000.0,28.2307,28.2757,28.2307,28.2607,26000.0
2013-05-31 12:50:00,37.73,37.75,37.7,37.72,24200.0,28.2532,28.2682,28.2307,28.2457,24200.0
2013-05-31 12:55:00,37.73,37.73,37.7,37.7,9400.0,28.2532,28.2532,28.2307,28.2307,9400.0
2013-05-31 13:00:00,37.7,37.73,37.69,37.72,16900.0,28.2307,28.2532,28.2232,28.2457,16900.0
2013-05-31 13:05:00,37.72,37.75,37.72,37.73,9700.0,28.2457,28.2682,28.2457,28.2532,9700.0
2013-05-31 13:10:00,37.73,37.76,37.7,37.72,15400.0,28.2532,28.2757,28.2307,28.2457,15400.0
2013-05-31 13:15:00,37.71,37.75,37.71,37.75,38100.0,28.2382,28.2682,28.2382,28.2682,38100.0
2013-05-31 13:20:00,37.75,37.76,37.72,37.73,35700.0,28.2682,28.2757,28.2457,28.2532,35700.0
2013-05-31 13:25:00,37.73,37.75,37.73,37.74,35000.0,28.2532,28.2682,28.2532,28.2607,35000.0
2013-05-31 13:30:00,37.74,37.77,37.73,37.77,66700.0,28.2607,28.2831,28.2532,28.2831,66700.0
2013-05-31 13:35:00,37.76,37.77,37.75,37.77,43500.0,28.2757,28.2831,28.2682,28.2831,43500.0
2013-05-31 13:40:00,37.76,37.8,37.76,37.78,151800.0,28.2757,28.3056,28.2757,28.2906,151800.0
2013-05-31 13:45:00,37.79,37.83,37.79,37.82,56000.0,28.2981,28.3281,28.2981,28.3206,56000.0
2013-05-31 13:50:00,37.82,37.83,37.8,37.82,81000.0,28.3206,28.3281,28.3056,28.3206,81000.0
2013-05-31 13:55:00,37.82,37.83,37.78,37.83,130700.0,28.3206,28.3281,28.2906,28.3281,130700.0
2013-05-31 14:00:00,37.83,37.85,37.8,37.81,36100.0,28.3281,28.3431,28.3056,28.3131,36100.0
2013-05-31 14:05:00,37.81,37.84,37.8,37.82,90100.0,28.3131,28.3356,28.3056,28.3206,90100.0
2013-05-31 14:10:00,37.82,37.82,37.77,37.78,57700.0,28.3206,28.3206,28.2831,28.2906,57700.0
2013-05-31 14:15:00,37.79,37.87,37.73,37.84,77900.0,28.2981,28.358,28.2532,28.3356,77900.0
2013-05-31 14:20:00,37.83,37.83,37.8,37.81,19800.0,28.3281,28.3281,28.3056,28.3131,19800.0
2013-05-31 14:25:00,37.81,37.84,37.81,37.83,10400.0,28.3131,28.3356,28.3131,28.3281,10400.0
2013-05-31 14:30:00,37.83,37.84,37.76,37.78,36900.0,28.3281,28.3356,28.2757,28.2906,36900.0
2013-05-31 14:35:00,37.78,37.78,37.73,37.73,39800.0,28.2906,28.2906,28.2532,28.2532,39800.0
2013-05-31 14:40:00,37.73,37.74,37.71,37.73,33100.0,28.2532,28.2607,28.2382,28.2532,33100.0
2013-05-31 14:45:00,37.73,37.75,37.7,37.74,36700.0,28.2532,28.2682,28.2307,28.2607,36700.0
2013-05-31 14:50:00,37.74,37.75,37.72,37.73,35800.0,28.2607,28.2682,28.2457,28.2532,35800.0
2013-05-31 14:55:00,37.72,37.75,37.72,37.74,47900.0,28.2457,28.2682,28.2457,28.2607,47900.0
2013-05-31 15:00:00,37.75,37.8,37.73,37.8,44000.0,28.2682,28.3056,28.2532,28.3056,44000.0
2013-05-31 15:05:00,37.8,37.83,37.77,37.78,28100.0,28.3056,28.3281,28.2831,28.2906,28100.0
2013-05-31 15:10:00,37.79,37.79,37.75,37.78,15800.0,28.2981,28.2981,28.2682,28.2906,15800.0
2013-05-31 15:15:00,37.78,37.8,37.77,37.77,21300.0,28.2906,28.3056,28.2831,28.2831,21300.0
2013-05-31 15:20:00,37.77,37.83,37.77,37.81,37300.0,28.2831,28.3281,28.2831,28.3131,37300.0
2013-05-31 15:25:00,37.81,37.84,37.77,37.77,32500.0,28.3131,28.3356,28.2831,28.2831,32500.0
2013-05-31 15:30:00,37.77,37.78,37.73,37.75,54300.0,28.2831,28.2906,28.2532,28.2682,54300.0
2013-05-31 15:35:00,37.75,37.79,37.74,37.76,69400.0,28.2682,28.2981,28.2607,28.2757,69400.0
2013-05-31 15:40:00,37.75,37.78,37.73,37.74,64400.0,28.2682,28.2906,28.2532,28.2607,64400.0
2013-05-31 15:45:00,37.75,37.78,37.71,37.72,79700.0,28.2682,28.2906,28.2382,28.2457,79700.0
2013-05-31 15:50:00,37.71,37.72,37.58,37.59,368000.0,28.2382,28.2457,28.1409,28.1484,368000.0
2013-05-31 15:55:00,37.58,37.6,37.52,37.54,431200.0,28.1409,28.1558,28.0959,28.1109,431200.0
2013-06-03 09:30:00,37.54,37.72,37.47,37.61,90300.0,28.1109,28.2457,28.0585,28.1633,90300.0
2013-06-03 09:35:00,37.61,37.65,37.54,37.65,40900.0,28.1633,28.1933,28.1109,28.1933,40900.0
2013-06-03 09:40:00,37.64,37.67,37.5,37.52,56000.0,28.1858,28.2083,28.081,28.0959,56000.0
2013-06-03 09:45:00,37.52,37.62,37.43,37.51,117300.0,28.0959,28.1708,28.0285,28.0885,117300.0
2013-06-03 09:50:00,37.51,37.73,37.49,37.73,55500.0,28.0885,28.2532,28.0735,28.2532,55500.0
2013-06-03 09:55:00,37.72,37.77,37.68,37.74,46300.0,28.2457,28.2831,28.2158,28.2607,46300.0
2013-06-03 10:00:00,37.7,37.75,37.53,37.69,176700.0,28.2307,28.2682,28.1034,28.2232,176700.0
2013-06-03 10:05:00,37.69,37.74,37.56,37.63,118300.0,28.2232,28.2607,28.1259,28.1783,118300.0
2013-06-03 10:10:00,37.62,37.67,37.5,37.55,87400.0,28.1708,28.2083,28.081,28.1184,87400.0
2013-06-03 10:15:00,37.55,37.63,37.53,37.59,82000.0,28.1184,28.1783,28.1034,28.1484,82000.0
2013-06-03 10:20:00,37.59,37.64,37.49,37.51,95900.0,28.1484,28.1858,28.0735,28.0885,95900.0
2013-06-03 10:25:00,37.51,37.54,37.4,37.41,159600.0,28.0885,28.1109,28.0061,28.0136,159600.0
2013-06-03 10:30:00,37.43,37.44,37.29,37.4,83300.0,28.0285,28.036,27.9237,28.0061,83300.0
2013-06-03 10:35:00,37.4,37.4,37.26,37.28,69200.0,28.0061,28.0061,27.9012,27.9162,69200.0
2013-06-03 10:40:00,37.28,37.29,37.21,37.26,77900.0,27.9162,27.9237,27.8638,27.9012,77900.0
2013-06-03 10:45:00,37.25,37.33,37.24,37.3,71300.0,27.8938,27.9537,27.8863,27.9312,71300.0
2013-06-03 10:50:00,37.3,37.34,37.29,37.3,51000.0,27.9312,27.9612,27.9237,27.9312,51000.0
2013-06-03 10:55:00,37.3,37.31,37.24,37.26,51900.0,27.9312,27.9387,27.8863,27.9012,51900.0
2013-06-03 11:00:00,37.25,37.28,37.18,37.19,38900.0,27.8938,27.9162,27.8413,27.8488,38900.0
2013-06-03 11:05:00,37.18,37.22,37.17,37.18,64600.0,27.8413,27.8713,27.8339,27.8413,64600.0
2013-06-03 11:10:00,37.19,37.19,37.16,37.19,54400.0,27.8488,27.8488,27.8264,27.8488,54400.0
2013-06-03 11:15:00,37.19,37.21,37.16,37.21,54800.0,27.8488,27.8638,27.8264,27.8638,54800.0
2013-06-03 11:20:00,37.22,37.23,37.16,37.18,71600.0,27.8713,27.8788,27.8264,27.8413,71600.0
2013-06-03 11:25:00,37.18,37.21,37.1,37.19,122300.0,27.8413,27.8638,27.7814,27.8488,122300.0
2013-06-03 11:30:00,37.19,37.22,37.17,37.18,53900.0,27.8488,27.8713,27.8339,27.8413,53900.0
2013-06-03 11:35:00,37.17,37.23,37.17,37.19,167000.0,27.8339,27.8788,27.8339,27.8488,167000.0
2013-06-03 11:40:00,37.18,37.24,37.17,37.23,86100.0,27.8413,27.8863,27.8339,27.8788,86100.0
2013-06-03 11:45:00,37.23,37.28,37.21,37.26,32300.0,27.8788,27.9162,27.8638,27.9012,32300.0
2013-06-03 11:50:00,37.26,37.3,37.23,37.28,34700.0,27.9012,27.9312,27.8788,27.9162,34700.0
2013-06-03 11:55:00,37.29,37.3,37.26,37.26,29700.0,27.9237,27.9312,27.9012,27.9012,29700.0
2013-06-03 12:00:00,37.26,37.3,37.2,37.21,40400.0,27.9012,27.9312,27.8563,27.8638,40400.0
2013-06-03 12:05:00,37.21,37.27,37.21,37.24,39100.0,27.8638,27.9087,27.8638,27.8863,39100.0
2013-06-03 12:10:00,37.25,37.26,37.22,37.23,50600.0,27.8938,27.9012,27.8713,27.8788,50600.0
2013-06-03 12:15:00,37.23,37.26,37.22,37.25,44600.0,27.8788,27.9012,27.8713,27.8938,44600.0
2013-06-03 12:20:00,37.24,37.29,37.22,37.26,51900.0,27.8863,27.9237,27.8713,27.9012,51900.0
2013-06-03 12:25:00,37.27,37.28,37.23,37.26,28700.0,27.9087,27.9162,27.8788,27.9012,28700.0
2013-06-03 12:30:00,37.27,37.29,37.23,37.27,44700.0,27.9087,27.9237,27.8788,27.9087,44700.0
2013-06-03 12:35:00,37.28,37.28,37.23,37.23,22300.0,27.9162,27.9162,27.8788,27.8788,22300.0
2013-06-03 12:40:00,37.24,37.27,37.22,37.26,29300.0,27.8863,27.9087,27.8713,27.9012,29300.0
2013-06-03 12:45:00,37.25,37.3,37.24,37.27,30400.0,27.8938,27.9312,27.8863,27.9087,30400.0
2013-06-03 12:50:00,37.28,37.31,37.26,37.26,22500.0,27.9162,27.9387,27.9012,27.9012,22500.0
2013-06-03 12:55:00,37.26,37.31,37.24,37.27,30800.0,27.9012,27.9387,27.8863,27.9087,30800.0
2013-06-03 13:00:00,37.27,37.29,37.22,37.24,33300.0,27.9087,27.9237,27.8713,27.8863,33300.0
2013-06-03 13:05:00,37.23,37.28,37.23,37.28,51300.0,27.8788,27.9162,27.8788,27.9162,51300.0
2013-06-03 13:10:00,37.27,37.28,37.22,37.22,41800.0,27.9087,27.9162,27.8713,27.8713,41800.0
2013-06-03 13:15:00,37.22,37.23,37.2,37.21,34800.0,27.8713,27.8788,27.8563,27.8638,34800.0
2013-06-03 13:20:00,37.2,37.22,37.18,37.19,24300.0,27.8563,27.8713,27.8413,27.8488,24300.0
2013-06-03 13:25:00,37.19,37.2,37.17,37.19,21900.0,27.8488,27.8563,27.8339,27.8488,21900.0
2013-06-03 13:30:00,37.19,37.22,37.17,37.18,41200.0,27.8488,27.8713,27.8339,27.8413,41200.0
2013-06-03 13:35:00,37.17,37.18,37.07,37.07,108500.0,27.8339,27.8413,27.759,27.759,108500.0
2013-06-03 13:40:00,37.08,37.09,37.02,37.05,72100.0,27.7665,27.7739,27.7215,27.744,72100.0
2013-06-03 13:45:00,37.05,37.09,37.05,37.07,28400.0,27.744,27.7739,27.744,27.759,28400.0
2013-06-03 13:50:00,37.07,37.18,37.07,37.14,50500.0,27.759,27.8413,27.759,27.8114,50500.0
2013-06-03 13:55:00,37.15,37.17,37.14,37.16,46000.0,27.8189,27.8339,27.8114,27.8264,46000.0
2013-06-03 14:00:00,37.16,37.19,37.14,37.17,45500.0,27.8264,27.8488,27.8114,27.8339,45500.0
2013-06-03 14:05:00,37.18,37.26,37.17,37.24,38900.0,27.8413,27.9012,27.8339,27.8863,38900.0
2013-06-03 14:10:00,37.25,37.29,37.24,37.25,16000.0,27.8938,27.9237,27.8863,27.8938,16000.0
2013-06-03 14:15:00,37.25,37.26,37.22,37.26,36500.0,27.8938,27.9012,27.8713,27.9012,36500.0
2013-06-03 14:20:00,37.26,37.27,37.23,37.25,23700.0,27.9012,27.9087,27.8788,27.8938,23700.0
2013-06-03 14:25:00,37.25,37.3,37.25,37.26,36100.0,27.8938,27.9312,27.8938,27.9012,36100.0
2013-06-03 14:30:00,37.26,37.26,37.22,37.23,27200.0,27.9012,27.9012,27.8713,27.8788,27200.0
2013-06-03 14:35:00,37.23,37.3,37.22,37.3,30300.0,27.8788,27.9312,27.8713,27.9312,30300.0
2013-06-03 14:40:00,37.3,37.4,37.3,37.36,62800.0,27.9312,28.0061,27.9312,27.9761,62800.0
2013-06-03 14:45:00,37.37,37.42,37.37,37.42,35300.0,27.9836,28.0211,27.9836,28.0211,35300.0
2013-06-03 14:50:00,37.41,37.45,37.4,37.4,34900.0,28.0136,28.0435,28.0061,28.0061,34900.0
2013-06-03 14:55:00,37.41,37.43,37.36,37.39,47400.0,28.0136,28.0285,27.9761,27.9986,47400.0
2013-06-03 15:00:00,37.4,37.42,37.38,37.39,30200.0,28.0061,28.0211,27.9911,27.9986,30200.0
2013-06-03 15:05:00,37.4,37.47,37.4,37.4,90200.0,28.0061,28.0585,28.0061,28.0061,90200.0
2013-06-03 15:10:00,37.4,37.41,37.37,37.38,55000.0,28.0061,28.0136,27.9836,27.9911,55000.0
2013-06-03 15:15:00,37.37,37.41,37.37,37.39,45600.0,27.9836,28.0136,27.9836,27.9986,45600.0
2013-06-03 15:20:00,37.38,37.43,37.38,37.42,51400.0,27.9911,28.0285,27.9911,28.0211,51400.0
2013-06-03 15:25:00,37.43,37.45,37.41,37.44,59500.0,28.0285,28.0435,28.0136,28.036,59500.0
2013-06-03 15:30:00,37.44,37.49,37.44,37.49,43100.0,28.036,28.0735,28.036,28.0735,43100.0
2013-06-03 15:35:00,37.49,37.52,37.45,37.51,109100.0,28.0735,28.0959,28.0435,28.0885,109100.0
2013-06-03 15:40:00,37.51,37.61,37.5,37.61,95400.0,28.0885,28.1633,28.081,28.1633,95400.0
2013-06-03 15:45:00,37.62,37.66,37.59,37.63,118000.0,28.1708,28.2008,28.1484,28.1783,118000.0
2013-06-03 15:50:00,37.63,37.68,37.59,37.66,137800.0,28.1783,28.2158,28.1484,28.2008,137800.0
2013-06-03 15:55:00,37.67,37.68,37.62,37.65,284900.0,28.2083,28.2158,28.1708,28.1933,284900.0
2013-06-04 09:30:00,37.37,37.64,37.37,37.55,121500.0,27.9836,28.1858,27.9836,28.1184,121500.0
2013-06-04 09:35:00,37.54,37.61,37.52,37.58,37700.0,28.1109,28.1633,28.0959,28.1409,37700.0
2013-06-04 09:40:00,37.58,37.6,37.52,37.54,34300.0,28.1409,28.1558,28.0959,28.1109,34300.0
2013-06-04 09:45:00,37.56,37.59,37.51,37.53,26900.0,28.1259,28.1484,28.0885,28.1034,26900.0
2013-06-04 09:50:00,37.53,37.53,37.43,37.46,41300.0,28.1034,28.1034,28.0285,28.051,41300.0
2013-06-04 09:55:00,37.47,37.6,37.47,37.53,36700.0,28.0585,28.1558,28.0585,28.1034,36700.0
2013-06-04 10:00:00,37.53,37.55,37.49,37.52,19600.0,28.1034,28.1184,28.0735,28.0959,19600.0
2013-06-04 10:05:00,37.52,37.52,37.45,37.45,27800.0,28.0959,28.0959,28.0435,28.0435,27800.0
2013-06-04 10:10:00,37.45,37.51,37.45,37.46,20100.0,28.0435,28.0885,28.0435,28.051,20100.0
2013-06-04 10:15:00,37.46,37.48,37.44,37.47,25200.0,28.051,28.066,28.036,28.0585,25200.0
2013-06-04 10:20:00,37.48,37.49,37.42,37.48,21700.0,28.066,28.0735,28.0211,28.066,21700.0
2013-06-04 10:25:00,37.48,37.52,37.47,37.51,16500.0,28.066,28.0959,28.0585,28.0885,16500.0
2013-06-04 10:30:00,37.51,37.68,37.51,37.62,59200.0,28.0885,28.2158,28.0885,28.1708,59200.0
2013-06-04 10:35:00,37.62,37.65,37.6,37.63,22800.0,28.1708,28.1933,28.1558,28.1783,22800.0
2013-06-04 10:40:00,37.63,37.75,37.63,37.74,86200.0,28.1783,28.2682,28.1783,28.2607,86200.0
2013-06-04 10:45:00,37.73,37.75,37.69,37.74,29900.0,28.2532,28.2682,28.2232,28.2607,29900.0
2013-06-04 10:50:00,37.73,37.74,37.57,37.6,42500.0,28.2532,28.2607,28.1334,28.1558,42500.0
2013-06-04 10:55:00,37.6,37.61,37.51,37.51,43800.0,28.1558,28.1633,28.0885,28.0885,43800.0
2013-06-04 11:00:00,37.5,37.55,37.44,37.52,52400.0,28.081,28.1184,28.036,28.0959,52400.0
2013-06-04 11:05:00,37.5,37.55,37.47,37.49,42500.0,28.081,28.1184,28.0585,28.0735,42500.0
2013-06-04 11:10:00,37.49,37.5,37.42,37.44,37700.0,28.0735,28.081,28.0211,28.036,37700.0
2013-06-04 11:15:00,37.45,37.52,37.45,37.46,28000.0,28.0435,28.0959,28.0435,28.051,28000.0
2013-06-04 11:20:00,37.47,37.51,37.44,37.46,25400.0,28.0585,28.0885,28.036,28.051,25400.0
2013-06-04 11:25:00,37.46,37.51,37.46,37.47,23300.0,28.051,28.0885,28.051,28.0585,23300.0
2013-06-04 11:30:00,37.48,37.52,37.45,37.48,31700.0,28.066,28.0959,28.0435,28.066,31700.0
2013-06-04 11:35:00,37.48,37.5,37.44,37.48,15600.0,28.066,28.081,28.036,28.066,15600.0
2013-06-04 11:40:00,37.5,37.6,37.49,37.59,23100.0,28.081,28.1558,28.0735,28.1484,23100.0
2013-06-04 11:45:00,37.59,37.64,37.59,37.63,27100.0,28.1484,28.1858,28.1484,28.1783,27100.0
2013-06-04 11:50:00,37.63,37.68,37.61,37.65,17000.0,28.1783,28.2158,28.1633,28.1933,17000.0
2013-06-04 11:55:00,37.66,37.68,37.64,37.65,12800.0,28.2008,28.2158,28.1858,28.1933,12800.0
2013-06-04 12:00:00,37.63,37.63,37.51,37.52,24000.0,28.1783,28.1783,28.0885,28.0959,24000.0
2013-06-04 12:05:00,37.53,37.57,37.47,37.49,22600.0,28.1034,28.1334,28.0585,28.0735,22600.0
2013-06-04 12:10:00,37.49,37.53,37.45,37.45,22800.0,28.0735,28.1034,28.0435,28.0435,22800.0
2013-06-04 12:15:00,37.46,37.47,37.42,37.43,36400.0,28.051,28.0585,28.0211,28.0285,36400.0
2013-06-04 12:20:00,37.44,37.45,37.42,37.42,25300.0,28.036,28.0435,28.0211,28.0211,25300.0
2013-06-04 12:25:00,37.42,37.43,37.3,37.3,42100.0,28.0211,28.0285,27.9312,27.9312,42100.0
2013-06-04 12:30:00,37.29,37.34,37.28,37.3,18100.0,27.9237,27.9612,27.9162,27.9312,18100.0
2013-06-04 12:35:00,37.31,37.32,37.29,37.29,13300.0,27.9387,27.9462,27.9237,27.9237,13300.0
2013-06-04 12:40:00,37.29,37.3,37.26,37.28,23200.0,27.9237,27.9312,27.9012,27.9162,23200.0
2013-06-04 12:45:00,37.27,37.27,37.23,37.24,15100.0,27.9087,27.9087,27.8788,27.8863,15100.0
2013-06-04 12:50:00,37.24,37.28,37.23,37.26,21400.0,27.8863,27.9162,27.8788,27.9012,21400.0
2013-06-04 12:55:00,37.27,37.3,37.25,37.3,26200.0,27.9087,27.9312,27.8938,27.9312,26200.0
2013-06-04 13:00:00,37.31,37.32,37.27,37.32,13400.0,27.9387,27.9462,27.9087,27.9462,13400.0
2013-06-04 13:05:00,37.3,37.34,37.3,37.34,23500.0,27.9312,27.9612,27.9312,27.9612,23500.0
2013-06-04 13:10:00,37.35,37.39,37.34,37.37,14300.0,27.9686,27.9986,27.9612,27.9836,14300.0
2013-06-04 13:15:00,37.37,37.4,37.36,37.39,15200.0,27.9836,28.0061,27.9761,27.9986,15200.0
2013-06-04 13:20:00,37.39,37.39,37.33,37.33,29200.0,27.9986,27.9986,27.9537,27.9537,29200.0
2013-06-04 13:25:00,37.34,37.35,37.2,37.21,58500.0,27.9612,27.9686,27.8563,27.8638,58500.0
2013-06-04 13:30:00,37.2,37.24,37.18,37.22,44000.0,27.8563,27.8863,27.8413,27.8713,44000.0
2013-06-04 13:35:00,37.22,37.22,37.18,37.2,26200.0,27.8713,27.8713,27.8413,27.8563,26200.0
2013-06-04 13:40:00,37.18,37.23,37.17,37.23,24900.0,27.8413,27.8788,27.8339,27.8788,24900.0
2013-06-04 13:45:00,37.23,37.23,37.15,37.15,34000.0,27.8788,27.8788,27.8189,27.8189,34000.0
2013-06-04 13:50:00,37.15,37.27,37.15,37.24,52200.0,27.8189,27.9087,27.8189,27.8863,52200.0
2013-06-04 13:55:00,37.24,37.32,37.22,37.31,30700.0,27.8863,27.9462,27.8713,27.9387,30700.0
2013-06-04 14:00:00,37.3,37.3,37.2,37.22,31400.0,27.9312,27.9312,27.8563,27.8713,31400.0
2013-06-04 14:05:00,37.23,37.23,37.13,37.14,21400.0,27.8788,27.8788,27.8039,27.8114,21400.0
2013-06-04 14:10:00,37.12,37.14,37.1,37.11,24200.0,27.7964,27.8114,27.7814,27.7889,24200.0
2013-06-04 14:15:00,37.11,37.2,37.1,37.19,49600.0,27.7889,27.8563,27.7814,27.8488,49600.0
2013-06-04 14:20:00,37.2,37.29,37.2,37.27,72200.0,27.8563,27.9237,27.8563,27.9087,72200.0
2013-06-04 14:25:00,37.27,37.35,37.25,37.33,66200.0,27.9087,27.9686,27.8938,27.9537,66200.0
2013-06-04 14:30:00,37.33,37.36,37.31,37.33,23000.0,27.9537,27.9761,27.9387,27.9537,23000.0
2013-06-04 14:35:00,37.33,37.34,37.29,37.32,31900.0,27.9537,27.9612,27.9237,27.9462,31900.0
2013-06-04 14:40:00,37.32,37.4,37.32,37.36,44100.0,27.9462,28.0061,27.9462,27.9761,44100.0
2013-06-04 14:45:00,37.37,37.4,37.35,37.35,29100.0,27.9836,28.0061,27.9686,27.9686,29100.0
2013-06-04 14:50:00,37.36,37.4,37.32,37.33,33100.0,27.9761,28.0061,27.9462,27.9537,33100.0
2013-06-04 14:55:00,37.34,37.34,37.25,37.27,38900.0,27.9612,27.9612,27.8938,27.9087,38900.0
2013-06-04 15:00:00,37.27,37.29,37.23,37.28,47800.0,27.9087,27.9237,27.8788,27.9162,47800.0
2013-06-04 15:05:00,37.27,37.34,37.26,37.28,58200.0,27.9087,27.9612,27.9012,27.9162,58200.0
2013-06-04 15:10:00,37.29,37.29,37.22,37.24,45900.0,27.9237,27.9237,27.8713,27.8863,45900.0
2013-06-04 15:15:00,37.24,37.27,37.22,37.25,35300.0,27.8863,27.9087,27.8713,27.8938,35300.0
2013-06-04 15:20:00,37.26,37.29,37.23,37.25,42200.0,27.9012,27.9237,27.8788,27.8938,42200.0
2013-06-04 15:25:00,37.26,37.34,37.26,37.33,19800.0,27.9012,27.9612,27.9012,27.9537,19800.0
2013-06-04 15:30:00,37.34,37.46,37.32,37.46,71400.0,27.9612,28.051,27.9462,28.051,71400.0
2013-06-04 15:35:00,37.47,37.47,37.44,37.45,47200.0,28.0585,28.0585,28.036,28.0435,47200.0
2013-06-04 15:40:00,37.46,37.5,37.44,37.44,48700.0,28.051,28.081,28.036,28.036,48700.0
2013-06-04 15:45:00,37.44,37.45,37.37,37.38,74100.0,28.036,28.0435,27.9836,27.9911,74100.0
2013-06-04 15:50:00,37.38,37.41,37.32,37.35,93500.0,27.9911,28.0136,27.9462,27.9686,93500.0
2013-06-04 15:55:00,37.36,37.38,37.27,37.28,135800.0,27.9761,27.9911,27.9087,27.9162,135800.0
2013-06-05 09:30:00,37.25,37.48,37.02,37.46,179500.0,27.8938,28.066,27.7215,28.051,179500.0
2013-06-05 09:35:00,37.46,37.49,37.32,37.35,99800.0,28.051,28.0735,27.9462,27.9686,99800.0
2013-06-05 09:40:00,37.35,37.4,37.28,37.38,52600.0,27.9686,28.0061,27.9162,27.9911,52600.0
2013-06-05 09:45:00,37.37,37.54,37.35,37.53,92000.0,27.9836,28.1109,27.9686,28.1034,92000.0
2013-06-05 09:50:00,37.54,37.71,37.53,37.71,133100.0,28.1109,28.2382,28.1034,28.2382,133100.0
2013-06-05 09:55:00,37.71,37.72,37.43,37.49,76700.0,28.2382,28.2457,28.0285,28.0735,76700.0
2013-06-05 10:00:00,37.49,37.63,37.44,37.62,87800.0,28.0735,28.1783,28.036,28.1708,87800.0
2013-06-05 10:05:00,37.64,37.67,37.58,37.66,173700.0,28.1858,28.2083,28.1409,28.2008,173700.0
2013-06-05 10:10:00,37.66,37.78,37.65,37.75,139400.0,28.2008,28.2906,28.1933,28.2682,139400.0
2013-06-05 10:15:00,37.74,37.74,37.61,37.68,157200.0,28.2607,28.2607,28.1633,28.2158,157200.0
2013-06-05 10:20:00,37.67,37.7,37.61,37.64,81400.0,28.2083,28.2307,28.1633,28.1858,81400.0
2013-06-05 10:25:00,37.64,37.64,37.55,37.62,139600.0,28.1858,28.1858,28.1184,28.1708,139600.0
2013-06-05 10:30:00,37.62,37.67,37.58,37.67,287400.0,28.1708,28.2083,28.1409,28.2083,287400.0
2013-06-05 10:35:00,37.67,37.72,37.63,37.63,164600.0,28.2083,28.2457,28.1783,28.1783,164600.0
2013-06-05 10:40:00,37.64,37.67,37.63,37.64,101600.0,28.1858,28.2083,28.1783,28.1858,101600.0
2013-06-05 10:45:00,37.65,37.68,37.62,37.65,87000.0,28.1933,28.2158,28.1708,28.1933,87000.0
2013-06-05 10:50:00,37.65,37.65,37.55,37.55,66200.0,28.1933,28.1933,28.1184,28.1184,66200.0
2013-06-05 10:55:00,37.55,37.55,37.41,37.43,69200.0,28.1184,28.1184,28.0136,28.0285,69200.0
2013-06-05 11:00:00,37.43,37.43,37.31,37.36,80900.0,28.0285,28.0285,27.9387,27.9761,80900.0
2013-06-05 11:05:00,37.36,37.37,37.27,37.28,73600.0,27.9761,27.9836,27.9087,27.9162,73600.0
2013-06-05 11:10:00,37.29,37.36,37.25,37.34,88300.0,27.9237,27.9761,27.8938,27.9612,88300.0
2013-06-05 11:15:00,37.36,37.41,37.32,37.33,47400.0,27.9761,28.0136,27.9462,27.9537,47400.0
2013-06-05 11:20:00,37.33,37.34,37.29,37.3,47100.0,27.9537,27.9612,27.9237,27.9312,47100.0
2013-06-05 11:25:00,37.31,37.31,37.28,37.3,51800.0,27.9387,27.9387,27.9162,27.9312,51800.0
2013-06-05 11:30:00,37.29,37.32,37.28,37.31,63700.0,27.9237,27.9462,27.9162,27.9387,63700.0
2013-06-05 11:35:00,37.31,37.45,37.31,37.41,67000.0,27.9387,28.0435,27.9387,28.0136,67000.0
2013-06-05 11:40:00,37.44,37.54,37.42,37.54,35200.0,28.036,28.1109,28.0211,28.1109,35200.0
2013-06-05 11:45:00,37.55,37.6,37.51,37.58,52200.0,28.1184,28.1558,28.0885,28.1409,52200.0
2013-06-05 11:50:00,37.57,37.6,37.54,37.6,40200.0,28.1334,28.1558,28.1109,28.1558,40200.0
2013-06-05 11:55:00,37.6,37.6,37.5,37.53,138400.0,28.1558,28.1558,28.081,28.1034,138400.0
2013-06-05 12:00:00,37.54,37.6,37.54,37.59,52100.0,28.1109,28.1558,28.1109,28.1484,52100.0
2013-06-05 12:05:00,37.58,37.58,37.5,37.56,40400.0,28.1409,28.1409,28.081,28.1259,40400.0
2013-06-05 12:10:00,37.57,37.59,37.54,37.56,49400.0,28.1334,28.1484,28.1109,28.1259,49400.0
2013-06-05 12:15:00,37.56,37.56,37.51,37.53,36600.0,28.1259,28.1259,28.0885,28.1034,36600.0
2013-06-05 12:20:00,37.54,37.57,37.53,37.55,40700.0,28.1109,28.1334,28.1034,28.1184,40700.0
2013-06-05 12:25:00,37.55,37.57,37.53,37.54,25900.0,28.1184,28.1334,28.1034,28.1109,25900.0
2013-06-05 12:30:00,37.54,37.55,37.49,37.5,39000.0,28.1109,28.1184,28.0735,28.081,39000.0
2013-06-05 12:35:00,37.5,37.5,37.44,37.45,32900.0,28.081,28.081,28.036,28.0435,32900.0
2013-06-05 12:40:00,37.45,37.48,37.42,37.44,31300.0,28.0435,28.066,28.0211,28.036,31300.0
2013-06-05 12:45:00,37.44,37.46,37.41,37.43,61400.0,28.036,28.051,28.0136,28.0285,61400.0
2013-06-05 12:50:00,37.43,37.44,37.35,37.39,103200.0,28.0285,28.036,27.9686,27.9986,103200.0
2013-06-05 12:55:00,37.4,37.44,37.39,37.44,92000.0,28.0061,28.036,27.9986,28.036,92000.0
2013-06-05 13:00:00,37.43,37.5,37.41,37.49,67900.0,28.0285,28.081,28.0136,28.0735,67900.0
2013-06-05 13:05:00,37.49,37.56,37.49,37.55,51900.0,28.0735,28.1259,28.0735,28.1184,51900.0
2013-06-05 13:10:00,37.55,37.58,37.52,37.52,58900.0,28.1184,28.1409,28.0959,28.0959,58900.0
2013-06-05 13:15:00,37.52,37.56,37.5,37.54,31500.0,28.0959,28.1259,28.081,28.1109,31500.0
2013-06-05 13:20:00,37.54,37.55,37.48,37.55,27200.0,28.1109,28.1184,28.066,28.1184,27200.0
2013-06-05 13:25:00,37.55,37.56,37.48,37.51,33500.0,28.1184,28.1259,28.066,28.0885,33500.0
2013-06-05 13:30:00,37.51,37.54,37.5,37.53,23800.0,28.0885,28.1109,28.081,28.1034,23800.0
2013-06-05 13:35:00,37.54,37.54,37.5,37.52,15800.0,28.1109,28.1109,28.081,28.0959,15800.0
2013-06-05 13:40:00,37.52,37.58,37.52,37.55,57200.0,28.0959,28.1409,28.0959,28.1184,57200.0
2013-06-05 13:45:00,37.56,37.57,37.52,37.54,44500.0,28.1259,28.1334,28.0959,28.1109,44500.0
2013-06-05 13:50:00,37.54,37.55,37.52,37.54,48600.0,28.1109,28.1184,28.0959,28.1109,48600.0
2013-06-05 13:55:00,37.53,37.53,37.47,37.53,51800.0,28.1034,28.1034,28.0585,28.1034,51800.0
2013-06-05 14:00:00,37.53,37.56,37.52,37.56,89100.0,28.1034,28.1259,28.0959,28.1259,89100.0
2013-06-05 14:05:00,37.56,37.6,37.56,37.59,100100.0,28.1259,28.1558,28.1259,28.1484,100100.0
2013-06-05 14:10:00,37.59,37.61,37.55,37.55,97600.0,28.1484,28.1633,28.1184,28.1184,97600.0
2013-06-05 14:15:00,37.55,37.55,37.53,37.54,191200.0,28.1184,28.1184,28.1034,28.1109,191200.0
2013-06-05 14:20:00,37.54,37.55,37.45,37.45,198100.0,28.1109,28.1184,28.0435,28.0435,198100.0
2013-06-05 14:25:00,37.44,37.47,37.34,37.35,325700.0,28.036,28.0585,27.9612,27.9686,325700.0
2013-06-05 14:30:00,37.35,37.41,37.3,37.38,104100.0,27.9686,28.0136,27.9312,27.9911,104100.0
2013-06-05 14:35:00,37.38,37.41,37.37,37.41,50700.0,27.9911,28.0136,27.9836,28.0136,50700.0
2013-06-05 14:40:00,37.4,37.4,37.33,37.33,78400.0,28.0061,28.0061,27.9537,27.9537,78400.0
2013-06-05 14:45:00,37.33,37.38,37.32,37.36,200000.0,27.9537,27.9911,27.9462,27.9761,200000.0
2013-06-05 14:50:00,37.36,37.37,37.28,37.29,74300.0,27.9761,27.9836,27.9162,27.9237,74300.0
2013-06-05 14:55:00,37.3,37.3,37.27,37.29,102100.0,27.9312,27.9312,27.9087,27.9237,102100.0
2013-06-05 15:00:00,37.29,37.33,37.27,37.27,88000.0,27.9237,27.9537,27.9087,27.9087,88000.0
2013-06-05 15:05:00,37.28,37.3,37.23,37.25,96800.0,27.9162,27.9312,27.8788,27.8938,96800.0
2013-06-05 15:10:00,37.25,37.29,37.23,37.29,76100.0,27.8938,27.9237,27.8788,27.9237,76100.0
2013-06-05 15:15:00,37.28,37.33,37.27,37.3,92900.0,27.9162,27.9537,27.9087,27.9312,92900.0
2013-06-05 15:20:00,37.3,37.3,37.21,37.27,130500.0,27.9312,27.9312,27.8638,27.9087,130500.0
2013-06-05 15:25:00,37.27,37.35,37.27,37.34,166500.0,27.9087,27.9686,27.9087,27.9612,166500.0
2013-06-05 15:30:00,37.35,37.41,37.34,37.4,179100.0,27.9686,28.0136,27.9612,28.0061,179100.0
2013-06-05 15:35:00,37.4,37.54,37.39,37.53,294500.0,28.0061,28.1109,27.9986,28.1034,294500.0
2013-06-05 15:40:00,37.53,37.54,37.48,37.5,252200.0,28.1034,28.1109,28.066,28.081,252200.0
2013-06-05 15:45:00,37.5,37.51,37.43,37.44,205100.0,28.081,28.0885,28.0285,28.036,205100.0
2013-06-05 15:50:00,37.43,37.43,37.32,37.34,211900.0,28.0285,28.0285,27.9462,27.9612,211900.0
2013-06-05 15:55:00,37.33,37.4,37.29,37.31,392400.0,27.9537,28.0061,27.9237,27.9387,392400.0
2013-06-06 09:30:00,37.58,37.58,37.08,37.27,99300.0,28.1409,28.1409,27.7665,27.9087,99300.0
2013-06-06 09:35:00,37.27,37.52,37.27,37.39,58300.0,27.9087,28.0959,27.9087,27.9986,58300.0
2013-06-06 09:40:00,37.38,37.44,37.35,37.4,44600.0,27.9911,28.036,27.9686,28.0061,44600.0
2013-06-06 09:45:00,37.4,37.44,37.34,37.4,41400.0,28.0061,28.036,27.9612,28.0061,41400.0
2013-06-06 09:50:00,37.4,37.48,37.4,37.41,50600.0,28.0061,28.066,28.0061,28.0136,50600.0
2013-06-06 09:55:00,37.41,37.41,37.32,37.39,74100.0,28.0136,28.0136,27.9462,27.9986,74100.0
2013-06-06 10:00:00,37.4,37.48,37.39,37.46,93800.0,28.0061,28.066,27.9986,28.051,93800.0
2013-06-06 10:05:00,37.46,37.49,37.45,37.48,94500.0,28.051,28.0735,28.0435,28.066,94500.0
2013-06-06 10:10:00,37.48,37.57,37.47,37.56,63600.0,28.066,28.1334,28.0585,28.1259,63600.0
2013-06-06 10:15:00,37.57,37.6,37.55,37.55,76200.0,28.1334,28.1558,28.1184,28.1184,76200.0
2013-06-06 10:20:00,37.55,37.56,37.5,37.52,40000.0,28.1184,28.1259,28.081,28.0959,40000.0
2013-06-06 10:25:00,37.52,37.55,37.48,37.53,31600.0,28.0959,28.1184,28.066,28.1034,31600.0
2013-06-06 10:30:00,37.54,37.57,37.5,37.51,56600.0,28.1109,28.1334,28.081,28.0885,56600.0
2013-06-06 10:35:00,37.51,37.51,37.46,37.48,37300.0,28.0885,28.0885,28.051,28.066,37300.0
2013-06-06 10:40:00,37.49,37.5,37.42,37.43,52400.0,28.0735,28.081,28.0211,28.0285,52400.0
2013-06-06 10:45:00,37.42,37.45,37.39,37.41,39900.0,28.0211,28.0435,27.9986,28.0136,39900.0
2013-06-06 10:50:00,37.41,37.43,37.4,37.43,34500.0,28.0136,28.0285,28.0061,28.0285,34500.0
2013-06-06 10:55:00,37.43,37.48,37.37,37.47,62500.0,28.0285,28.066,27.9836,28.0585,62500.0
2013-06-06 11:00:00,37.46,37.51,37.46,37.49,39900.0,28.051,28.0885,28.051,28.0735,39900.0
2013-06-06 11:05:00,37.49,37.51,37.48,37.48,30400.0,28.0735,28.0885,28.066,28.066,30400.0
2013-06-06 11:10:00,37.47,37.51,37.47,37.5,32800.0,28.0585,28.0885,28.0585,28.081,32800.0
2013-06-06 11:15:00,37.51,37.54,37.5,37.51,41700.0,28.0885,28.1109,28.081,28.0885,41700.0
2013-06-06 11:20:00,37.5,37.51,37.45,37.49,56500.0,28.081,28.0885,28.0435,28.0735,56500.0
2013-06-06 11:25:00,37.49,37.51,37.46,37.49,73600.0,28.0735,28.0885,28.051,28.0735,73600.0
2013-06-06 11:30:00,37.48,37.51,37.48,37.5,45200.0,28.066,28.0885,28.066,28.081,45200.0
2013-06-06 11:35:00,37.5,37.53,37.48,37.52,43100.0,28.081,28.1034,28.066,28.0959,43100.0
2013-06-06 11:40:00,37.52,37.53,37.48,37.48,47100.0,28.0959,28.1034,28.066,28.066,47100.0
2013-06-06 11:45:00,37.48,37.48,37.43,37.45,28500.0,28.066,28.066,28.0285,28.0435,28500.0
2013-06-06 11:50:00,37.46,37.46,37.41,37.41,47300.0,28.051,28.051,28.0136,28.0136,47300.0
2013-06-06 11:55:00,37.41,37.41,37.27,37.33,75700.0,28.0136,28.0136,27.9087,27.9537,75700.0
2013-06-06 12:00:00,37.32,37.36,37.28,37.28,59900.0,27.9462,27.9761,27.9162,27.9162,59900.0
2013-06-06 12:05:00,37.28,37.32,37.27,37.28,30800.0,27.9162,27.9462,27.9087,27.9162,30800.0
2013-06-06 12:10:00,37.28,37.32,37.27,37.31,46800.0,27.9162,27.9462,27.9087,27.9387,46800.0
2013-06-06 12:15:00,37.3,37.31,37.28,37.28,42500.0,27.9312,27.9387,27.9162,27.9162,42500.0
2013-06-06 12:20:00,37.27,37.3,37.25,37.27,32300.0,27.9087,27.9312,27.8938,27.9087,32300.0
2013-06-06 12:25:00,37.26,37.27,37.17,37.2,54300.0,27.9012,27.9087,27.8339,27.8563,54300.0
2013-06-06 12:30:00,37.21,37.29,37.21,37.26,50500.0,27.8638,27.9237,27.8638,27.9012,50500.0
2013-06-06 12:35:00,37.28,37.36,37.28,37.32,40000.0,27.9162,27.9761,27.9162,27.9462,40000.0
2013-06-06 12:40:00,37.33,37.4,37.3,37.39,23900.0,27.9537,28.0061,27.9312,27.9986,23900.0
2013-06-06 12:45:00,37.39,37.41,37.35,37.39,36200.0,27.9986,28.0136,27.9686,27.9986,36200.0
2013-06-06 12:50:00,37.39,37.39,37.31,37.31,47800.0,27.9986,27.9986,27.9387,27.9387,47800.0
2013-06-06 12:55:00,37.3,37.31,37.27,37.29,56100.0,27.9312,27.9387,27.9087,27.9237,56100.0
2013-06-06 13:00:00,37.29,37.32,37.25,37.28,71600.0,27.9237,27.9462,27.8938,27.9162,71600.0
2013-06-06 13:05:00,37.28,37.32,37.27,37.28,56500.0,27.9162,27.9462,27.9087,27.9162,56500.0
2013-06-06 13:10:00,37.28,37.33,37.27,37.3,67000.0,27.9162,27.9537,27.9087,27.9312,67000.0
2013-06-06 13:15:00,37.3,37.32,37.29,37.3,77100.0,27.9312,27.9462,27.9237,27.9312,77100.0
2013-06-06 13:20:00,37.3,37.3,37.26,37.26,52000.0,27.9312,27.9312,27.9012,27.9012,52000.0
2013-06-06 13:25:00,37.26,37.28,37.23,37.25,37400.0,27.9012,27.9162,27.8788,27.8938,37400.0
2013-06-06 13:30:00,37.24,37.3,37.24,37.3,36700.0,27.8863,27.9312,27.8863,27.9312,36700.0
2013-06-06 13:35:00,37.31,37.33,37.3,37.3,56100.0,27.9387,27.9537,27.9312,27.9312,56100.0
2013-06-06 13:40:00,37.3,37.34,37.29,37.33,63200.0,27.9312,27.9612,27.9237,27.9537,63200.0
2013-06-06 13:45:00,37.33,37.4,37.31,37.38,55800.0,27.9537,28.0061,27.9387,27.9911,55800.0
2013-06-06 13:50:00,37.38,37.41,37.34,37.38,95100.0,27.9911,28.0136,27.9612,27.9911,95100.0
2013-06-06 13:55:00,37.38,37.44,37.38,37.43,107500.0,27.9911,28.036,27.9911,28.0285,107500.0
2013-06-06 14:00:00,37.44,37.44,37.39,37.4,72300.0,28.036,28.036,27.9986,28.0061,72300.0
2013-06-06 14:05:00,37.4,37.45,37.4,37.42,54600.0,28.0061,28.0435,28.0061,28.0211,54600.0
2013-06-06 14:10:00,37.43,37.48,37.41,37.45,64300.0,28.0285,28.066,28.0136,28.0435,64300.0
2013-06-06 14:15:00,37.47,37.47,37.43,37.43,55300.0,28.0585,28.0585,28.0285,28.0285,55300.0
2013-06-06 14:20:00,37.43,37.5,37.42,37.5,54800.0,28.0285,28.081,28.0211,28.081,54800.0
2013-06-06 14:25:00,37.5,37.57,37.48,37.57,85600.0,28.081,28.1334,28.066,28.1334,85600.0
2013-06-06 14:30:00,37.57,37.58,37.49,37.52,86900.0,28.1334,28.1409,28.0735,28.0959,86900.0
2013-06-06 14:35:00,37.53,37.56,37.52,37.52,63700.0,28.1034,28.1259,28.0959,28.0959,63700.0
2013-06-06 14:40:00,37.52,37.56,37.52,37.55,156800.0,28.0959,28.1259,28.0959,28.1184,156800.0
2013-06-06 14:45:00,37.55,37.58,37.55,37.58,44100.0,28.1184,28.1409,28.1184,28.1409,44100.0
2013-06-06 14:50:00,37.57,37.6,37.57,37.59,68900.0,28.1334,28.1558,28.1334,28.1484,68900.0
2013-06-06 14:55:00,37.59,37.61,37.55,37.56,67200.0,28.1484,28.1633,28.1184,28.1259,67200.0
2013-06-06 15:00:00,37.56,37.59,37.52,37.54,301400.0,28.1259,28.1484,28.0959,28.1109,301400.0
2013-06-06 15:05:00,37.54,37.57,37.53,37.54,131500.0,28.1109,28.1334,28.1034,28.1109,131500.0
2013-06-06 15:10:00,37.53,37.56,37.5,37.51,81300.0,28.1034,28.1259,28.081,28.0885,81300.0
2013-06-06 15:15:00,37.5,37.54,37.47,37.5,172900.0,28.081,28.1109,28.0585,28.081,172900.0
2013-06-06 15:20:00,37.49,37.5,37.45,37.5,121000.0,28.0735,28.081,28.0435,28.081,121000.0
2013-06-06 15:25:00,37.51,37.54,37.51,37.53,99700.0,28.0885,28.1109,28.0885,28.1034,99700.0
2013-06-06 15:30:00,37.52,37.55,37.52,37.52,248700.0,28.0959,28.1184,28.0959,28.0959,248700.0
2013-06-06 15:35:00,37.53,37.56,37.52,37.55,66000.0,28.1034,28.1259,28.0959,28.1184,66000.0
2013-06-06 15:40:00,37.55,37.56,37.52,37.53,114300.0,28.1184,28.1259,28.0959,28.1034,114300.0
2013-06-06 15:45:00,37.54,37.55,37.54,37.54,127700.0,28.1109,28.1184,28.1109,28.1109,127700.0
2013-06-06 15:50:00,37.54,37.59,37.53,37.58,148300.0,28.1109,28.1484,28.1034,28.1409,148300.0
2013-06-06 15:55:00,37.58,37.64,37.55,37.62,266700.0,28.1409,28.1858,28.1184,28.1708,266700.0
2013-06-07 09:30:00,37.68,37.74,37.63,37.7,85700.0,28.2158,28.2607,28.1783,28.2307,85700.0
2013-06-07 09:35:00,37.67,37.71,37.55,37.66,79600.0,28.2083,28.2382,28.1184,28.2008,79600.0
2013-06-07 09:40:00,37.66,37.66,37.55,37.55,68700.0,28.2008,28.2008,28.1184,28.1184,68700.0
2013-06-07 09:45:00,37.56,37.95,37.56,37.9,118500.0,28.1259,28.4179,28.1259,28.3805,118500.0
2013-06-07 09:50:00,37.9,37.93,37.86,37.93,90300.0,28.3805,28.403,28.3505,28.403,90300.0
2013-06-07 09:55:00,37.93,38.0,37.91,37.99,67800.0,28.403,28.4554,28.388,28.4479,67800.0
2013-06-07 10:00:00,37.99,38.0,37.92,37.99,69000.0,28.4479,28.4554,28.3955,28.4479,69000.0
2013-06-07 10:05:00,37.98,38.12,37.98,38.12,137100.0,28.4404,28.5452,28.4404,28.5452,137100.0
2013-06-07 10:10:00,38.13,38.16,38.04,38.05,88600.0,28.5527,28.5752,28.4853,28.4928,88600.0
2013-06-07 10:15:00,38.05,38.13,38.04,38.07,52000.0,28.4928,28.5527,28.4853,28.5078,52000.0
2013-06-07 10:20:00,38.07,38.07,37.86,37.87,102000.0,28.5078,28.5078,28.3505,28.358,102000.0
2013-06-07 10:25:00,37.88,37.96,37.88,37.93,49800.0,28.3655,28.4254,28.3655,28.403,49800.0
2013-06-07 10:30:00,37.92,37.94,37.86,37.94,59600.0,28.3955,28.4104,28.3505,28.4104,59600.0
2013-06-07 10:35:00,37.95,38.04,37.95,38.0,36500.0,28.4179,28.4853,28.4179,28.4554,36500.0
2013-06-07 10:40:00,38.0,38.05,37.99,37.99,48900.0,28.4554,28.4928,28.4479,28.4479,48900.0
2013-06-07 10:45:00,37.99,38.0,37.96,37.99,37300.0,28.4479,28.4554,28.4254,28.4479,37300.0
2013-06-07 10:50:00,37.99,37.99,37.94,37.95,34500.0,28.4479,28.4479,28.4104,28.4179,34500.0
2013-06-07 10:55:00,37.95,37.97,37.94,37.94,25200.0,28.4179,28.4329,28.4104,28.4104,25200.0
2013-06-07 11:00:00,37.94,37.96,37.94,37.95,45600.0,28.4104,28.4254,28.4104,28.4179,45600.0
2013-06-07 11:05:00,37.94,37.94,37.91,37.91,35400.0,28.4104,28.4104,28.388,28.388,35400.0
2013-06-07 11:10:00,37.91,37.93,37.9,37.93,33400.0,28.388,28.403,28.3805,28.403,33400.0
2013-06-07 11:15:00,37.94,37.99,37.94,37.99,72400.0,28.4104,28.4479,28.4104,28.4479,72400.0
2013-06-07 11:20:00,37.99,38.01,37.98,37.99,122800.0,28.4479,28.4629,28.4404,28.4479,122800.0
2013-06-07 11:25:00,37.99,38.01,37.98,38.0,52600.0,28.4479,28.4629,28.4404,28.4554,52600.0
2013-06-07 11:30:00,38.0,38.01,37.97,37.99,55300.0,28.4554,28.4629,28.4329,28.4479,55300.0
2013-06-07 11:35:00,37.98,38.0,37.98,37.99,54200.0,28.4404,28.4554,28.4404,28.4479,54200.0
2013-06-07 11:40:00,38.0,38.0,37.97,37.99,48500.0,28.4554,28.4554,28.4329,28.4479,48500.0
2013-06-07 11:45:00,37.98,38.0,37.97,37.98,40800.0,28.4404,28.4554,28.4329,28.4404,40800.0
2013-06-07 11:50:00,37.98,38.01,37.98,38.01,31100.0,28.4404,28.4629,28.4404,28.4629,31100.0
2013-06-07 11:55:00,38.01,38.04,38.0,38.03,50300.0,28.4629,28.4853,28.4554,28.4778,50300.0
2013-06-07 12:00:00,38.02,38.03,37.91,37.95,88400.0,28.4704,28.4778,28.388,28.4179,88400.0
2013-06-07 12:05:00,37.95,37.98,37.95,37.96,44400.0,28.4179,28.4404,28.4179,28.4254,44400.0
2013-06-07 12:10:00,37.96,38.06,37.96,38.06,51200.0,28.4254,28.5003,28.4254,28.5003,51200.0
2013-06-07 12:15:00,38.05,38.1,38.05,38.09,13900.0,28.4928,28.5303,28.4928,28.5228,13900.0
2013-06-07 12:20:00,38.09,38.13,38.09,38.11,68600.0,28.5228,28.5527,28.5228,28.5377,68600.0
2013-06-07 12:25:00,38.09,38.13,38.09,38.11,95600.0,28.5228,28.5527,28.5228,28.5377,95600.0
2013-06-07 12:30:00,38.12,38.12,38.06,38.09,29300.0,28.5452,28.5452,28.5003,28.5228,29300.0
2013-06-07 12:35:00,38.08,38.12,38.08,38.09,28500.0,28.5153,28.5452,28.5153,28.5228,28500.0
2013-06-07 12:40:00,38.1,38.11,38.07,38.08,52300.0,28.5303,28.5377,28.5078,28.5153,52300.0
2013-06-07 12:45:00,38.08,38.09,38.06,38.08,32000.0,28.5153,28.5228,28.5003,28.5153,32000.0
2013-06-07 12:50:00,38.06,38.09,38.06,38.08,46900.0,28.5003,28.5228,28.5003,28.5153,46900.0
2013-06-07 12:55:00,38.08,38.11,38.08,38.08,63000.0,28.5153,28.5377,28.5153,28.5153,63000.0
2013-06-07 13:00:00,38.08,38.1,38.07,38.09,46900.0,28.5153,28.5303,28.5078,28.5228,46900.0
2013-06-07 13:05:00,38.09,38.09,38.06,38.07,30500.0,28.5228,28.5228,28.5003,28.5078,30500.0
2013-06-07 13:10:00,38.07,38.08,38.02,38.02,18000.0,28.5078,28.5153,28.4704,28.4704,18000.0
2013-06-07 13:15:00,38.02,38.02,37.97,37.97,31900.0,28.4704,28.4704,28.4329,28.4329,31900.0
2013-06-07 13:20:00,37.97,37.98,37.94,37.94,23800.0,28.4329,28.4404,28.4104,28.4104,23800.0
2013-06-07 13:25:00,37.94,37.94,37.86,37.87,34500.0,28.4104,28.4104,28.3505,28.358,34500.0
2013-06-07 13:30:00,37.88,37.88,37.83,37.83,40400.0,28.3655,28.3655,28.3281,28.3281,40400.0
2013-06-07 13:35:00,37.83,37.94,37.83,37.94,51100.0,28.3281,28.4104,28.3281,28.4104,51100.0
2013-06-07 13:40:00,37.93,37.94,37.9,37.91,29000.0,28.403,28.4104,28.3805,28.388,29000.0
2013-06-07 13:45:00,37.9,37.91,37.83,37.85,24500.0,28.3805,28.388,28.3281,28.3431,24500.0
2013-06-07 13:50:00,37.85,37.85,37.83,37.84,22400.0,28.3431,28.3431,28.3281,28.3356,22400.0
2013-06-07 13:55:00,37.84,37.85,37.81,37.81,27100.0,28.3356,28.3431,28.3131,28.3131,27100.0
2013-06-07 14:00:00,37.82,37.86,37.81,37.86,51000.0,28.3206,28.3505,28.3131,28.3505,51000.0
2013-06-07 14:05:00,37.86,37.86,37.84,37.86,20900.0,28.3505,28.3505,28.3356,28.3505,20900.0
2013-06-07 14:10:00,37.86,37.89,37.84,37.89,33300.0,28.3505,28.373,28.3356,28.373,33300.0
2013-06-07 14:15:00,37.89,37.95,37.89,37.94,30800.0,28.373,28.4179,28.373,28.4104,30800.0
2013-06-07 14:20:00,37.94,37.96,37.9,37.9,32300.0,28.4104,28.4254,28.3805,28.3805,32300.0
2013-06-07 14:25:00,37.9,37.93,37.88,37.92,40800.0,28.3805,28.403,28.3655,28.3955,40800.0
2013-06-07 14:30:00,37.93,37.98,37.91,37.97,43700.0,28.403,28.4404,28.388,28.4329,43700.0
2013-06-07 14:35:00,37.98,38.01,37.97,37.99,45300.0,28.4404,28.4629,28.4329,28.4479,45300.0
2013-06-07 14:40:00,38.0,38.07,38.0,38.07,76700.0,28.4554,28.5078,28.4554,28.5078,76700.0
2013-06-07 14:45:00,38.07,38.09,38.06,38.09,64300.0,28.5078,28.5228,28.5003,28.5228,64300.0
2013-06-07 14:50:00,38.09,38.1,38.07,38.1,46700.0,28.5228,28.5303,28.5078,28.5303,46700.0
2013-06-07 14:55:00,38.1,38.1,38.08,38.09,29700.0,28.5303,28.5303,28.5153,28.5228,29700.0
2013-06-07 15:00:00,38.08,38.09,38.03,38.04,85800.0,28.5153,28.5228,28.4778,28.4853,85800.0
2013-06-07 15:05:00,38.04,38.07,38.04,38.04,47200.0,28.4853,28.5078,28.4853,28.4853,47200.0
2013-06-07 15:10:00,38.04,38.07,38.04,38.07,72700.0,28.4853,28.5078,28.4853,28.5078,72700.0
2013-06-07 15:15:00,38.07,38.12,38.07,38.12,49700.0,28.5078,28.5452,28.5078,28.5452,49700.0
2013-06-07 15:20:00,38.12,38.12,38.08,38.08,54600.0,28.5452,28.5452,28.5153,28.5153,54600.0
2013-06-07 15:25:00,38.09,38.1,38.07,38.07,54700.0,28.5228,28.5303,28.5078,28.5078,54700.0
2013-06-07 15:30:00,38.08,38.1,38.07,38.07,95200.0,28.5153,28.5303,28.5078,28.5078,95200.0
2013-06-07 15:35:00,38.07,38.08,38.02,38.02,56300.0,28.5078,28.5153,28.4704,28.4704,56300.0
2013-06-07 15:40:00,38.02,38.02,37.99,38.01,112900.0,28.4704,28.4704,28.4479,28.4629,112900.0
2013-06-07 15:45:00,38.02,38.05,38.01,38.04,105300.0,28.4704,28.4928,28.4629,28.4853,105300.0
2013-06-07 15:50:00,38.04,38.05,38.0,38.0,161900.0,28.4853,28.4928,28.4554,28.4554,161900.0
2013-06-07 15:55:00,38.01,38.01,37.96,37.97,338500.0,28.4629,28.4629,28.4254,28.4329,338500.0
2013-06-10 09:30:00,37.94,37.97,37.7,37.83,132000.0,28.4104,28.4329,28.2307,28.3281,132000.0
2013-06-10 09:35:00,37.82,37.97,37.82,37.86,23000.0,28.3206,28.4329,28.3206,28.3505,23000.0
2013-06-10 09:40:00,37.86,37.89,37.83,37.86,25200.0,28.3505,28.373,28.3281,28.3505,25200.0
2013-06-10 09:45:00,37.86,37.86,37.78,37.85,24400.0,28.3505,28.3505,28.2906,28.3431,24400.0
2013-06-10 09:50:00,37.85,37.98,37.84,37.95,29100.0,28.3431,28.4404,28.3356,28.4179,29100.0
2013-06-10 09:55:00,37.94,38.02,37.93,38.01,42500.0,28.4104,28.4704,28.403,28.4629,42500.0
2013-06-10 10:00:00,38.0,38.0,37.93,38.0,45700.0,28.4554,28.4554,28.403,28.4554,45700.0
2013-06-10 10:05:00,37.99,38.01,37.96,37.99,37000.0,28.4479,28.4629,28.4254,28.4479,37000.0
2013-06-10 10:10:00,37.99,37.99,37.92,37.95,38200.0,28.4479,28.4479,28.3955,28.4179,38200.0
2013-06-10 10:15:00,37.96,38.0,37.96,37.97,47600.0,28.4254,28.4554,28.4254,28.4329,47600.0
2013-06-10 10:20:00,37.97,38.01,37.96,38.0,32200.0,28.4329,28.4629,28.4254,28.4554,32200.0
2013-06-10 10:25:00,38.0,38.03,37.97,37.97,39300.0,28.4554,28.4778,28.4329,28.4329,39300.0
2013-06-10 10:30:00,37.97,37.98,37.94,37.94,29900.0,28.4329,28.4404,28.4104,28.4104,29900.0
2013-06-10 10:35:00,37.95,38.02,37.95,38.02,42400.0,28.4179,28.4704,28.4179,28.4704,42400.0
2013-06-10 10:40:00,38.01,38.02,37.98,38.02,37400.0,28.4629,28.4704,28.4404,28.4704,37400.0
2013-06-10 10:45:00,38.01,38.05,38.01,38.05,33500.0,28.4629,28.4928,28.4629,28.4928,33500.0
2013-06-10 10:50:00,38.05,38.11,38.05,38.11,52200.0,28.4928,28.5377,28.4928,28.5377,52200.0
2013-06-10 10:55:00,38.11,38.12,38.02,38.05,66200.0,28.5377,28.5452,28.4704,28.4928,66200.0
2013-06-10 11:00:00,38.05,38.11,38.05,38.09,42300.0,28.4928,28.5377,28.4928,28.5228,42300.0
2013-06-10 11:05:00,38.08,38.2,38.08,38.13,111800.0,28.5153,28.6051,28.5153,28.5527,111800.0
2013-06-10 11:10:00,38.13,38.14,38.1,38.13,25600.0,28.5527,28.5602,28.5303,28.5527,25600.0
2013-06-10 11:15:00,38.13,38.16,38.08,38.09,58200.0,28.5527,28.5752,28.5153,28.5228,58200.0
2013-06-10 11:20:00,38.08,38.12,38.08,38.09,30500.0,28.5153,28.5452,28.5153,28.5228,30500.0
2013-06-10 11:25:00,38.1,38.12,38.07,38.07,28200.0,28.5303,28.5452,28.5078,28.5078,28200.0
2013-06-10 11:30:00,38.07,38.1,38.06,38.07,20000.0,28.5078,28.5303,28.5003,28.5078,20000.0
2013-06-10 11:35:00,38.07,38.1,38.07,38.09,20500.0,28.5078,28.5303,28.5078,28.5228,20500.0
2013-06-10 11:40:00,38.09,38.11,38.08,38.1,21000.0,28.5228,28.5377,28.5153,28.5303,21000.0
2013-06-10 11:45:00,38.11,38.15,38.09,38.09,60000.0,28.5377,28.5677,28.5228,28.5228,60000.0
2013-06-10 11:50:00,38.09,38.11,38.08,38.09,30000.0,28.5228,28.5377,28.5153,28.5228,30000.0
2013-06-10 11:55:00,38.09,38.11,38.09,38.1,44200.0,28.5228,28.5377,28.5228,28.5303,44200.0
2013-06-10 12:00:00,38.1,38.11,38.08,38.1,34400.0,28.5303,28.5377,28.5153,28.5303,34400.0
2013-06-10 12:05:00,38.11,38.11,38.07,38.07,33100.0,28.5377,28.5377,28.5078,28.5078,33100.0
2013-06-10 12:10:00,38.06,38.06,38.03,38.04,18600.0,28.5003,28.5003,28.4778,28.4853,18600.0
2013-06-10 12:15:00,38.05,38.06,38.03,38.04,27000.0,28.4928,28.5003,28.4778,28.4853,27000.0
2013-06-10 12:20:00,38.04,38.07,38.04,38.05,26800.0,28.4853,28.5078,28.4853,28.4928,26800.0
2013-06-10 12:25:00,38.05,38.06,38.0,38.0,30300.0,28.4928,28.5003,28.4554,28.4554,30300.0
2013-06-10 12:30:00,38.01,38.01,37.97,37.98,78800.0,28.4629,28.4629,28.4329,28.4404,78800.0
2013-06-10 12:35:00,37.97,38.05,37.97,38.04,33000.0,28.4329,28.4928,28.4329,28.4853,33000.0
2013-06-10 12:40:00,38.05,38.06,38.03,38.06,36400.0,28.4928,28.5003,28.4778,28.5003,36400.0
2013-06-10 12:45:00,38.06,38.1,38.06,38.09,54200.0,28.5003,28.5303,28.5003,28.5228,54200.0
2013-06-10 12:50:00,38.08,38.1,38.05,38.1,33300.0,28.5153,28.5303,28.4928,28.5303,33300.0
2013-06-10 12:55:00,38.09,38.09,38.07,38.07,20700.0,28.5228,28.5228,28.5078,28.5078,20700.0
2013-06-10 13:00:00,38.07,38.11,38.06,38.09,36500.0,28.5078,28.5377,28.5003,28.5228,36500.0
2013-06-10 13:05:00,38.09,38.11,38.08,38.1,36800.0,28.5228,28.5377,28.5153,28.5303,36800.0
2013-06-10 13:10:00,38.1,38.11,38.06,38.07,80500.0,28.5303,28.5377,28.5003,28.5078,80500.0
2013-06-10 13:15:00,38.07,38.11,38.07,38.09,35700.0,28.5078,28.5377,28.5078,28.5228,35700.0
2013-06-10 13:20:00,38.09,38.11,38.07,38.09,25800.0,28.5228,28.5377,28.5078,28.5228,25800.0
2013-06-10 13:25:00,38.1,38.11,38.07,38.07,40200.0,28.5303,28.5377,28.5078,28.5078,40200.0
2013-06-10 13:30:00,38.07,38.08,38.05,38.08,22100.0,28.5078,28.5153,28.4928,28.5153,22100.0
2013-06-10 13:35:00,38.08,38.1,38.05,38.1,46800.0,28.5153,28.5303,28.4928,28.5303,46800.0
2013-06-10 13:40:00,38.1,38.11,38.08,38.1,46800.0,28.5303,28.5377,28.5153,28.5303,46800.0
2013-06-10 13:45:00,38.1,38.11,38.09,38.09,47000.0,28.5303,28.5377,28.5228,28.5228,47000.0
2013-06-10 13:50:00,38.09,38.1,38.08,38.1,25200.0,28.5228,28.5303,28.5153,28.5303,25200.0
2013-06-10 13:55:00,38.09,38.12,38.09,38.11,44300.0,28.5228,28.5452,28.5228,28.5377,44300.0
2013-06-10 14:00:00,38.1,38.11,38.08,38.08,25600.0,28.5303,28.5377,28.5153,28.5153,25600.0
2013-06-10 14:05:00,38.08,38.08,38.05,38.05,57200.0,28.5153,28.5153,28.4928,28.4928,57200.0
2013-06-10 14:10:00,38.05,38.06,38.03,38.04,45100.0,28.4928,28.5003,28.4778,28.4853,45100.0
2013-06-10 14:15:00,38.05,38.06,38.0,38.01,18000.0,28.4928,28.5003,28.4554,28.4629,18000.0
2013-06-10 14:20:00,38.01,38.04,37.97,37.97,23400.0,28.4629,28.4853,28.4329,28.4329,23400.0
2013-06-10 14:25:00,37.98,38.01,37.98,37.98,23500.0,28.4404,28.4629,28.4404,28.4404,23500.0
2013-06-10 14:30:00,37.98,38.03,37.97,38.02,32400.0,28.4404,28.4778,28.4329,28.4704,32400.0
2013-06-10 14:35:00,38.01,38.06,38.01,38.05,29300.0,28.4629,28.5003,28.4629,28.4928,29300.0
2013-06-10 14:40:00,38.04,38.06,38.02,38.03,19200.0,28.4853,28.5003,28.4704,28.4778,19200.0
2013-06-10 14:45:00,38.02,38.14,38.02,38.14,18000.0,28.4704,28.5602,28.4704,28.5602,18000.0
2013-06-10 14:50:00,38.14,38.16,38.12,38.16,29900.0,28.5602,28.5752,28.5452,28.5752,29900.0
2013-06-10 14:55:00,38.15,38.19,38.12,38.12,63600.0,28.5677,28.5977,28.5452,28.5452,63600.0
2013-06-10 15:00:00,38.12,38.12,38.05,38.08,64300.0,28.5452,28.5452,28.4928,28.5153,64300.0
2013-06-10 15:05:00,38.08,38.13,38.05,38.13,38800.0,28.5153,28.5527,28.4928,28.5527,38800.0
2013-06-10 15:10:00,38.13,38.14,38.09,38.1,32500.0,28.5527,28.5602,28.5228,28.5303,32500.0
2013-06-10 15:15:00,38.09,38.13,38.06,38.13,41800.0,28.5228,28.5527,28.5003,28.5527,41800.0
2013-06-10 15:20:00,38.13,38.13,38.09,38.11,39700.0,28.5527,28.5527,28.5228,28.5377,39700.0
2013-06-10 15:25:00,38.11,38.11,38.06,38.1,24200.0,28.5377,28.5377,28.5003,28.5303,24200.0
2013-06-10 15:30:00,38.1,38.11,38.08,38.09,33400.0,28.5303,28.5377,28.5153,28.5228,33400.0
2013-06-10 15:35:00,38.09,38.19,38.09,38.19,59000.0,28.5228,28.5977,28.5228,28.5977,59000.0
2013-06-10 15:40:00,38.19,38.2,38.15,38.2,50000.0,28.5977,28.6051,28.5677,28.6051,50000.0
2013-06-10 15:45:00,38.2,38.22,38.15,38.17,78800.0,28.6051,28.6201,28.5677,28.5827,78800.0
2013-06-10 15:50:00,38.16,38.18,38.09,38.11,79200.0,28.5752,28.5902,28.5228,28.5377,79200.0
2013-06-10 15:55:00,38.11,38.16,38.11,38.14,84900.0,28.5377,28.5752,28.5377,28.5602,84900.0
2013-06-11 09:30:00,37.73,37.79,37.68,37.77,83300.0,28.2532,28.2981,28.2158,28.2831,83300.0
2013-06-11 09:35:00,37.76,37.8,37.66,37.79,46000.0,28.2757,28.3056,28.2008,28.2981,46000.0
2013-06-11 09:40:00,37.79,37.87,37.75,37.86,37500.0,28.2981,28.358,28.2682,28.3505,37500.0
2013-06-11 09:45:00,37.85,37.94,37.8,37.93,40300.0,28.3431,28.4104,28.3056,28.403,40300.0
2013-06-11 09:50:00,37.93,38.01,37.93,38.01,48500.0,28.403,28.4629,28.403,28.4629,48500.0
2013-06-11 09:55:00,38.0,38.09,37.95,38.09,35700.0,28.4554,28.5228,28.4179,28.5228,35700.0
2013-06-11 10:00:00,38.09,38.12,38.09,38.1,68500.0,28.5228,28.5452,28.5228,28.5303,68500.0
2013-06-11 10:05:00,38.1,38.13,38.06,38.08,82200.0,28.5303,28.5527,28.5003,28.5153,82200.0
2013-06-11 10:10:00,38.08,38.11,38.06,38.09,106500.0,28.5153,28.5377,28.5003,28.5228,106500.0
2013-06-11 10:15:00,38.11,38.13,38.08,38.12,63800.0,28.5377,28.5527,28.5153,28.5452,63800.0
2013-06-11 10:20:00,38.11,38.29,38.1,38.29,128300.0,28.5377,28.6725,28.5303,28.6725,128300.0
2013-06-11 10:25:00,38.29,38.34,38.28,38.31,63600.0,28.6725,28.71,28.665,28.6875,63600.0
2013-06-11 10:30:00,38.31,38.33,38.27,38.27,66900.0,28.6875,28.7025,28.6576,28.6576,66900.0
2013-06-11 10:35:00,38.27,38.27,38.25,38.26,36600.0,28.6576,28.6576,28.6426,28.6501,36600.0
2013-06-11 10:40:00,38.26,38.27,38.22,38.23,88500.0,28.6501,28.6576,28.6201,28.6276,88500.0
2013-06-11 10:45:00,38.24,38.28,38.24,38.25,43600.0,28.6351,28.665,28.6351,28.6426,43600.0
2013-06-11 10:50:00,38.26,38.26,38.18,38.19,68900.0,28.6501,28.6501,28.5902,28.5977,68900.0
2013-06-11 10:55:00,38.2,38.2,38.16,38.18,118200.0,28.6051,28.6051,28.5752,28.5902,118200.0
2013-06-11 11:00:00,38.18,38.19,38.12,38.13,66600.0,28.5902,28.5977,28.5452,28.5527,66600.0
2013-06-11 11:05:00,38.13,38.13,38.09,38.11,45700.0,28.5527,28.5527,28.5228,28.5377,45700.0
2013-06-11 11:10:00,38.1,38.19,38.1,38.18,78000.0,28.5303,28.5977,28.5303,28.5902,78000.0
2013-06-11 11:15:00,38.19,38.3,38.19,38.3,83800.0,28.5977,28.68,28.5977,28.68,83800.0
2013-06-11 11:20:00,38.3,38.34,38.29,38.34,67300.0,28.68,28.71,28.6725,28.71,67300.0
2013-06-11 11:25:00,38.33,38.52,38.33,38.51,171400.0,28.7025,28.8448,28.7025,28.8373,171400.0
2013-06-11 11:30:00,38.52,38.57,38.44,38.44,122700.0,28.8448,28.8822,28.7849,28.7849,122700.0
2013-06-11 11:35:00,38.44,38.46,38.42,38.44,40400.0,28.7849,28.7998,28.7699,28.7849,40400.0
2013-06-11 11:40:00,38.44,38.44,38.4,38.41,35200.0,28.7849,28.7849,28.7549,28.7624,35200.0
2013-06-11 11:45:00,38.41,38.47,38.4,38.44,45800.0,28.7624,28.8073,28.7549,28.7849,45800.0
2013-06-11 11:50:00,38.44,38.45,38.32,38.33,56700.0,28.7849,28.7923,28.695,28.7025,56700.0
2013-06-11 11:55:00,38.33,38.37,38.25,38.25,66400.0,28.7025,28.7324,28.6426,28.6426,66400.0
2013-06-11 12:00:00,38.25,38.28,38.24,38.28,30600.0,28.6426,28.665,28.6351,28.665,30600.0
2013-06-11 12:05:00,38.28,38.34,38.28,38.31,32500.0,28.665,28.71,28.665,28.6875,32500.0
2013-06-11 12:10:00,38.31,38.37,38.28,38.37,27200.0,28.6875,28.7324,28.665,28.7324,27200.0
2013-06-11 12:15:00,38.36,38.36,38.24,38.24,49400.0,28.725,28.725,28.6351,28.6351,49400.0
2013-06-11 12:20:00,38.25,38.27,38.21,38.25,50000.0,28.6426,28.6576,28.6126,28.6426,50000.0
2013-06-11 12:25:00,38.24,38.31,38.23,38.31,44000.0,28.6351,28.6875,28.6276,28.6875,44000.0
2013-06-11 12:30:00,38.31,38.35,38.31,38.34,31700.0,28.6875,28.7175,28.6875,28.71,31700.0
2013-06-11 12:35:00,38.35,38.37,38.34,38.37,26000.0,28.7175,28.7324,28.71,28.7324,26000.0
2013-06-11 12:40:00,38.37,38.41,38.35,38.41,37200.0,28.7324,28.7624,28.7175,28.7624,37200.0
2013-06-11 12:45:00,38.4,38.43,38.37,38.39,49400.0,28.7549,28.7774,28.7324,28.7474,49400.0
2013-06-11 12:50:00,38.39,38.39,38.29,38.31,45800.0,28.7474,28.7474,28.6725,28.6875,45800.0
2013-06-11 12:55:00,38.31,38.34,38.31,38.33,37400.0,28.6875,28.71,28.6875,28.7025,37400.0
2013-06-11 13:00:00,38.33,38.36,38.3,38.34,68800.0,28.7025,28.725,28.68,28.71,68800.0
2013-06-11 13:05:00,38.34,38.38,38.34,38.37,34700.0,28.71,28.7399,28.71,28.7324,34700.0
2013-06-11 13:10:00,38.36,38.38,38.32,38.34,23500.0,28.725,28.7399,28.695,28.71,23500.0
2013-06-11 13:15:00,38.34,38.34,38.3,38.31,36000.0,28.71,28.71,28.68,28.6875,36000.0
2013-06-11 13:20:00,38.31,38.32,38.29,38.31,30700.0,28.6875,28.695,28.6725,28.6875,30700.0
2013-06-11 13:25:00,38.31,38.32,38.29,38.29,83400.0,28.6875,28.695,28.6725,28.6725,83400.0
2013-06-11 13:30:00,38.29,38.29,38.19,38.2,105400.0,28.6725,28.6725,28.5977,28.6051,105400.0
2013-06-11 13:35:00,38.2,38.23,38.2,38.21,54000.0,28.6051,28.6276,28.6051,28.6126,54000.0
2013-06-11 13:40:00,38.2,38.25,38.19,38.24,32700.0,28.6051,28.6426,28.5977,28.6351,32700.0
2013-06-11 13:45:00,38.23,38.26,38.23,38.25,30600.0,28.6276,28.6501,28.6276,28.6426,30600.0
2013-06-11 13:50:00,38.26,38.31,38.25,38.28,58800.0,28.6501,28.6875,28.6426,28.665,58800.0
2013-06-11 13:55:00,38.29,38.29,38.25,38.26,54000.0,28.6725,28.6725,28.6426,28.6501,54000.0
2013-06-11 14:00:00,38.25,38.27,38.23,38.26,64500.0,28.6426,28.6576,28.6276,28.6501,64500.0
2013-06-11 14:05:00,38.25,38.26,38.22,38.25,72400.0,28.6426,28.6501,28.6201,28.6426,72400.0
2013-06-11 14:10:00,38.25,38.27,38.22,38.23,116900.0,28.6426,28.6576,28.6201,28.6276,116900.0
2013-06-11 14:15:00,38.23,38.25,38.21,38.24,53100.0,28.6276,28.6426,28.6126,28.6351,53100.0
2013-06-11 14:20:00,38.24,38.26,38.23,38.26,45200.0,28.6351,28.6501,28.6276,28.6501,45200.0
2013-06-11 14:25:00,38.26,38.27,38.23,38.27,33400.0,28.6501,28.6576,28.6276,28.6576,33400.0
2013-06-11 14:30:00,38.28,38.3,38.26,38.29,55200.0,28.665,28.68,28.6501,28.6725,55200.0
2013-06-11 14:35:00,38.29,38.3,38.28,38.29,37500.0,28.6725,28.68,28.665,28.6725,37500.0
2013-06-11 14:40:00,38.28,38.3,38.24,38.25,109700.0,28.665,28.68,28.6351,28.6426,109700.0
2013-06-11 14:45:00,38.25,38.26,38.23,38.24,57200.0,28.6426,28.6501,28.6276,28.6351,57200.0
2013-06-11 14:50:00,38.24,38.27,38.2,38.2,68600.0,28.6351,28.6576,28.6051,28.6051,68600.0
2013-06-11 14:55:00,38.2,38.35,38.2,38.34,58000.0,28.6051,28.7175,28.6051,28.71,58000.0
2013-06-11 15:00:00,38.35,38.41,38.34,38.36,81300.0,28.7175,28.7624,28.71,28.725,81300.0
2013-06-11 15:05:00,38.36,38.4,38.36,38.37,36800.0,28.725,28.7549,28.725,28.7324,36800.0
2013-06-11 15:10:00,38.37,38.37,38.35,38.36,87200.0,28.7324,28.7324,28.7175,28.725,87200.0
2013-06-11 15:15:00,38.36,38.37,38.35,38.36,37000.0,28.725,28.7324,28.7175,28.725,37000.0
2013-06-11 15:20:00,38.36,38.4,38.35,38.4,127400.0,28.725,28.7549,28.7175,28.7549,127400.0
2013-06-11 15:25:00,38.4,38.4,38.38,38.38,121400.0,28.7549,28.7549,28.7399,28.7399,121400.0
2013-06-11 15:30:00,38.38,38.39,38.36,38.37,74100.0,28.7399,28.7474,28.725,28.7324,74100.0
2013-06-11 15:35:00,38.36,38.37,38.3,38.31,169400.0,28.725,28.7324,28.68,28.6875,169400.0
2013-06-11 15:40:00,38.31,38.32,38.28,38.29,136200.0,28.6875,28.695,28.665,28.6725,136200.0
2013-06-11 15:45:00,38.29,38.3,38.18,38.2,167900.0,28.6725,28.68,28.5902,28.6051,167900.0
2013-06-11 15:50:00,38.2,38.2,38.16,38.19,172000.0,28.6051,28.6051,28.5752,28.5977,172000.0
2013-06-11 15:55:00,38.19,38.22,38.15,38.17,374800.0,28.5977,28.6201,28.5677,28.5827,374800.0
2013-06-12 09:30:00,38.67,38.69,38.62,38.67,311600.0,28.9571,28.9721,28.9196,28.9571,311600.0
2013-06-12 09:35:00,38.68,38.8,38.67,38.77,269000.0,28.9646,29.0544,28.9571,29.032,269000.0
2013-06-12 09:40:00,38.77,38.78,38.69,38.74,247200.0,29.032,29.0395,28.9721,29.0095,247200.0
2013-06-12 09:45:00,38.75,38.76,38.63,38.73,324200.0,29.017,29.0245,28.9271,29.002,324200.0
2013-06-12 09:50:00,38.73,38.76,38.71,38.73,191800.0,29.002,29.0245,28.987,29.002,191800.0
2013-06-12 09:55:00,38.73,38.78,38.72,38.76,249400.0,29.002,29.0395,28.9945,29.0245,249400.0
2013-06-12 10:00:00,38.75,38.76,38.59,38.62,156400.0,29.017,29.0245,28.8972,28.9196,156400.0
2013-06-12 10:05:00,38.62,38.67,38.57,38.65,350200.0,28.9196,28.9571,28.8822,28.9421,350200.0
2013-06-12 10:10:00,38.65,38.67,38.65,38.66,169600.0,28.9421,28.9571,28.9421,28.9496,169600.0
2013-06-12 10:15:00,38.66,38.68,38.61,38.62,418000.0,28.9496,28.9646,28.9122,28.9196,418000.0
2013-06-12 10:20:00,38.61,38.64,38.59,38.63,185600.0,28.9122,28.9346,28.8972,28.9271,185600.0
2013-06-12 10:25:00,38.63,38.64,38.59,38.64,89600.0,28.9271,28.9346,28.8972,28.9346,89600.0
2013-06-12 10:30:00,38.63,38.73,38.62,38.71,209200.0,28.9271,29.002,28.9196,28.987,209200.0
2013-06-12 10:35:00,38.72,38.75,38.71,38.71,260800.0,28.9945,29.017,28.987,28.987,260800.0
2013-06-12 10:40:00,38.71,38.73,38.62,38.7,140400.0,28.987,29.002,28.9196,28.9796,140400.0
2013-06-12 10:45:00,38.7,38.7,38.6,38.64,233000.0,28.9796,28.9796,28.9047,28.9346,233000.0
2013-06-12 10:50:00,38.64,38.66,38.62,38.63,136600.0,28.9346,28.9496,28.9196,28.9271,136600.0
2013-06-12 10:55:00,38.62,38.63,38.47,38.48,242000.0,28.9196,28.9271,28.8073,28.8148,242000.0
2013-06-12 11:00:00,38.49,38.51,38.42,38.51,215800.0,28.8223,28.8373,28.7699,28.8373,215800.0
2013-06-12 11:05:00,38.51,38.61,38.5,38.58,126400.0,28.8373,28.9122,28.8298,28.8897,126400.0
2013-06-12 11:10:00,38.59,38.59,38.5,38.52,206400.0,28.8972,28.8972,28.8298,28.8448,206400.0
2013-06-12 11:15:00,38.51,38.51,38.45,38.45,362000.0,28.8373,28.8373,28.7923,28.7923,362000.0
2013-06-12 11:20:00,38.45,38.5,38.42,38.5,401800.0,28.7923,28.8298,28.7699,28.8298,401800.0
2013-06-12 11:25:00,38.49,38.5,38.45,38.46,163400.0,28.8223,28.8298,28.7923,28.7998,163400.0
2013-06-12 11:30:00,38.46,38.56,38.45,38.55,155000.0,28.7998,28.8747,28.7923,28.8672,155000.0
2013-06-12 11:35:00,38.55,38.6,38.52,38.55,120800.0,28.8672,28.9047,28.8448,28.8672,120800.0
2013-06-12 11:40:00,38.55,38.56,38.53,38.54,76200.0,28.8672,28.8747,28.8523,28.8597,76200.0
2013-06-12 11:45:00,38.54,38.55,38.44,38.45,184400.0,28.8597,28.8672,28.7849,28.7923,184400.0
2013-06-12 11:50:00,38.46,38.46,38.35,38.39,93600.0,28.7998,28.7998,28.7175,28.7474,93600.0
2013-06-12 11:55:00,38.4,38.4,38.31,38.39,115200.0,28.7549,28.7549,28.6875,28.7474,115200.0
2013-06-12 12:00:00,38.37,38.43,38.34,38.42,107600.0,28.7324,28.7774,28.71,28.7699,107600.0
2013-06-12 12:05:00,38.42,38.44,38.4,38.41,112600.0,28.7699,28.7849,28.7549,28.7624,112600.0
2013-06-12 12:10:00,38.4,38.43,38.37,38.4,158400.0,28.7549,28.7774,28.7324,28.7549,158400.0
2013-06-12 12:15:00,38.41,38.44,38.37,38.42,187400.0,28.7624,28.7849,28.7324,28.7699,187400.0
2013-06-12 12:20:00,38.41,38.46,38.41,38.46,94000.0,28.7624,28.7998,28.7624,28.7998,94000.0
2013-06-12 12:25:00,38.45,38.47,38.44,38.46,72200.0,28.7923,28.8073,28.7849,28.7998,72200.0
2013-06-12 12:30:00,38.45,38.47,38.41,38.44,81800.0,28.7923,28.8073,28.7624,28.7849,81800.0
2013-06-12 12:35:00,38.44,38.45,38.39,38.39,87000.0,28.7849,28.7923,28.7474,28.7474,87000.0
2013-06-12 12:40:00,38.4,38.54,38.38,38.5,155800.0,28.7549,28.8597,28.7399,28.8298,155800.0
2013-06-12 12:45:00,38.5,38.51,38.45,38.5,110800.0,28.8298,28.8373,28.7923,28.8298,110800.0
2013-06-12 12:50:00,38.51,38.53,38.49,38.53,67600.0,28.8373,28.8523,28.8223,28.8523,67600.0
2013-06-12 12:55:00,38.54,38.57,38.53,38.53,49200.0,28.8597,28.8822,28.8523,28.8523,49200.0
2013-06-12 13:00:00,38.54,38.54,38.5,38.5,78400.0,28.8597,28.8597,28.8298,28.8298,78400.0
2013-06-12 13:05:00,38.51,38.59,38.49,38.59,139800.0,28.8373,28.8972,28.8223,28.8972,139800.0
2013-06-12 13:10:00,38.59,38.6,38.57,38.59,61400.0,28.8972,28.9047,28.8822,28.8972,61400.0
2013-06-12 13:15:00,38.58,38.59,38.56,38.57,162200.0,28.8897,28.8972,28.8747,28.8822,162200.0
2013-06-12 13:20:00,38.57,38.58,38.52,38.52,109200.0,28.8822,28.8897,28.8448,28.8448,109200.0
2013-06-12 13:25:00,38.53,38.55,38.52,38.53,121000.0,28.8523,28.8672,28.8448,28.8523,121000.0
2013-06-12 13:30:00,38.54,38.54,38.5,38.5,100200.0,28.8597,28.8597,28.8298,28.8298,100200.0
2013-06-12 13:35:00,38.51,38.51,38.46,38.47,88200.0,28.8373,28.8373,28.7998,28.8073,88200.0
2013-06-12 13:40:00,38.46,38.48,38.42,38.48,93400.0,28.7998,28.8148,28.7699,28.8148,93400.0
2013-06-12 13:45:00,38.49,38.51,38.48,38.5,73000.0,28.8223,28.8373,28.8148,28.8298,73000.0
2013-06-12 13:50:00,38.5,38.58,38.5,38.57,236400.0,28.8298,28.8897,28.8298,28.8822,236400.0
2013-06-12 13:55:00,38.57,38.59,38.54,38.54,246200.0,28.8822,28.8972,28.8597,28.8597,246200.0
2013-06-12 14:00:00,38.54,38.55,38.49,38.49,292800.0,28.8597,28.8672,28.8223,28.8223,292800.0
2013-06-12 14:05:00,38.5,38.52,38.5,38.51,187800.0,28.8298,28.8448,28.8298,28.8373,187800.0
2013-06-12 14:10:00,38.51,38.52,38.47,38.48,203000.0,28.8373,28.8448,28.8073,28.8148,203000.0
2013-06-12 14:15:00,38.48,38.48,38.42,38.47,106600.0,28.8148,28.8148,28.7699,28.8073,106600.0
2013-06-12 14:20:00,38.46,38.5,38.44,38.5,165200.0,28.7998,28.8298,28.7849,28.8298,165200.0
2013-06-12 14:25:00,38.49,38.5,38.44,38.46,57800.0,28.8223,28.8298,28.7849,28.7998,57800.0
2013-06-12 14:30:00,38.45,38.48,38.43,38.43,143200.0,28.7923,28.8148,28.7774,28.7774,143200.0
2013-06-12 14:35:00,38.43,38.43,38.39,38.42,108000.0,28.7774,28.7774,28.7474,28.7699,108000.0
2013-06-12 14:40:00,38.42,38.45,38.39,38.4,166200.0,28.7699,28.7923,28.7474,28.7549,166200.0
2013-06-12 14:45:00,38.4,38.41,38.35,38.35,76000.0,28.7549,28.7624,28.7175,28.7175,76000.0
2013-06-12 14:50:00,38.34,38.38,38.32,38.38,120800.0,28.71,28.7399,28.695,28.7399,120800.0
2013-06-12 14:55:00,38.38,38.4,38.36,38.4,95600.0,28.7399,28.7549,28.725,28.7549,95600.0
2013-06-12 15:00:00,38.4,38.43,38.37,38.38,197000.0,28.7549,28.7774,28.7324,28.7399,197000.0
2013-06-12 15:05:00,38.38,38.41,38.37,38.38,141200.0,28.7399,28.7624,28.7324,28.7399,141200.0
2013-06-12 15:10:00,38.38,38.39,38.35,38.36,134600.0,28.7399,28.7474,28.7175,28.725,134600.0
2013-06-12 15:15:00,38.36,38.37,38.25,38.25,82800.0,28.725,28.7324,28.6426,28.6426,82800.0
2013-06-12 15:20:00,38.25,38.27,38.21,38.27,157400.0,28.6426,28.6576,28.6126,28.6576,157400.0
2013-06-12 15:25:00,38.27,38.31,38.27,38.3,180600.0,28.6576,28.6875,28.6576,28.68,180600.0
2013-06-12 15:30:00,38.3,38.35,38.25,38.34,430800.0,28.68,28.7175,28.6426,28.71,430800.0
2013-06-12 15:35:00,38.34,38.4,38.33,38.39,246400.0,28.71,28.7549,28.7025,28.7474,246400.0
2013-06-12 15:40:00,38.39,38.49,38.39,38.48,336600.0,28.7474,28.8223,28.7474,28.8148,336600.0
2013-06-12 15:45:00,38.48,38.52,38.48,38.49,492200.0,28.8148,28.8448,28.8148,28.8223,492200.0
2013-06-12 15:50:00,38.49,38.5,38.39,38.4,371200.0,28.8223,28.8298,28.7474,28.7549,371200.0
2013-06-12 15:55:00,38.39,38.42,38.33,38.34,412000.0,28.7474,28.7699,28.7025,28.71,412000.0
2013-06-13 09:30:00,38.23,38.37,38.21,38.31,66900.0,28.6276,28.7324,28.6126,28.6875,66900.0
2013-06-13 09:35:00,38.31,38.32,37.93,37.94,99400.0,28.6875,28.695,28.403,28.4104,99400.0
2013-06-13 09:40:00,37.93,38.08,37.87,37.98,72100.0,28.403,28.5153,28.358,28.4404,72100.0
2013-06-13 09:45:00,37.99,37.99,37.9,37.96,52300.0,28.4479,28.4479,28.3805,28.4254,52300.0
2013-06-13 09:50:00,37.96,37.97,37.78,37.86,67900.0,28.4254,28.4329,28.2906,28.3505,67900.0
2013-06-13 09:55:00,37.86,37.98,37.85,37.88,57000.0,28.3505,28.4404,28.3431,28.3655,57000.0
2013-06-13 10:00:00,37.89,38.0,37.87,37.97,79200.0,28.373,28.4554,28.358,28.4329,79200.0
2013-06-13 10:05:00,37.97,37.99,37.93,37.98,76900.0,28.4329,28.4479,28.403,28.4404,76900.0
2013-06-13 10:10:00,37.97,37.97,37.91,37.92,60600.0,28.4329,28.4329,28.388,28.3955,60600.0
2013-06-13 10:15:00,37.91,37.98,37.9,37.96,94700.0,28.388,28.4404,28.3805,28.4254,94700.0
2013-06-13 10:20:00,37.95,37.96,37.9,37.9,56800.0,28.4179,28.4254,28.3805,28.3805,56800.0
2013-06-13 10:25:00,37.9,37.92,37.7,37.87,152000.0,28.3805,28.3955,28.2307,28.358,152000.0
2013-06-13 10:30:00,37.87,37.94,37.86,37.92,48900.0,28.358,28.4104,28.3505,28.3955,48900.0
2013-06-13 10:35:00,37.93,37.95,37.87,37.88,24500.0,28.403,28.4179,28.358,28.3655,24500.0
2013-06-13 10:40:00,37.89,37.9,37.79,37.8,51800.0,28.373,28.3805,28.2981,28.3056,51800.0
2013-06-13 10:45:00,37.8,37.88,37.8,37.87,59600.0,28.3056,28.3655,28.3056,28.358,59600.0
2013-06-13 10:50:00,37.88,37.89,37.86,37.87,45800.0,28.3655,28.373,28.3505,28.358,45800.0
2013-06-13 10:55:00,37.88,37.88,37.83,37.85,29600.0,28.3655,28.3655,28.3281,28.3431,29600.0
2013-06-13 11:00:00,37.84,37.94,37.84,37.9,44800.0,28.3356,28.4104,28.3356,28.3805,44800.0
2013-06-13 11:05:00,37.89,37.93,37.85,37.9,46500.0,28.373,28.403,28.3431,28.3805,46500.0
2013-06-13 11:10:00,37.9,37.94,37.87,37.94,50800.0,28.3805,28.4104,28.358,28.4104,50800.0
2013-06-13 11:15:00,37.95,37.96,37.91,37.91,48900.0,28.4179,28.4254,28.388,28.388,48900.0
2013-06-13 11:20:00,37.91,37.97,37.91,37.97,46600.0,28.388,28.4329,28.388,28.4329,46600.0
2013-06-13 11:25:00,37.98,38.06,37.98,38.04,102300.0,28.4404,28.5003,28.4404,28.4853,102300.0
2013-06-13 11:30:00,38.04,38.04,37.95,37.98,48600.0,28.4853,28.4853,28.4179,28.4404,48600.0
2013-06-13 11:35:00,37.98,37.98,37.91,37.98,60200.0,28.4404,28.4404,28.388,28.4404,60200.0
2013-06-13 11:40:00,37.99,37.99,37.93,37.94,66600.0,28.4479,28.4479,28.403,28.4104,66600.0
2013-06-13 11:45:00,37.93,37.94,37.92,37.94,52100.0,28.403,28.4104,28.3955,28.4104,52100.0
2013-06-13 11:50:00,37.93,37.97,37.88,37.88,198900.0,28.403,28.4329,28.3655,28.3655,198900.0
2013-06-13 11:55:00,37.88,37.93,37.86,37.92,76300.0,28.3655,28.403,28.3505,28.3955,76300.0
2013-06-13 12:00:00,37.91,37.92,37.86,37.9,61800.0,28.388,28.3955,28.3505,28.3805,61800.0
2013-06-13 12:05:00,37.91,37.92,37.87,37.92,37500.0,28.388,28.3955,28.358,28.3955,37500.0
2013-06-13 12:10:00,37.91,37.91,37.83,37.84,42900.0,28.388,28.388,28.3281,28.3356,42900.0
2013-06-13 12:15:00,37.85,37.92,37.85,37.91,33900.0,28.3431,28.3955,28.3431,28.388,33900.0
2013-06-13 12:20:00,37.91,37.96,37.91,37.95,42300.0,28.388,28.4254,28.388,28.4179,42300.0
2013-06-13 12:25:00,37.95,37.95,37.93,37.94,19200.0,28.4179,28.4179,28.403,28.4104,19200.0
2013-06-13 12:30:00,37.94,38.02,37.94,38.01,34800.0,28.4104,28.4704,28.4104,28.4629,34800.0
2013-06-13 12:35:00,38.01,38.11,38.0,38.1,37500.0,28.4629,28.5377,28.4554,28.5303,37500.0
2013-06-13 12:40:00,38.09,38.09,38.03,38.05,25700.0,28.5228,28.5228,28.4778,28.4928,25700.0
2013-06-13 12:45:00,38.04,38.12,38.02,38.11,31700.0,28.4853,28.5452,28.4704,28.5377,31700.0
2013-06-13 12:50:00,38.11,38.12,38.04,38.12,36000.0,28.5377,28.5452,28.4853,28.5452,36000.0
2013-06-13 12:55:00,38.12,38.18,38.12,38.18,28700.0,28.5452,28.5902,28.5452,28.5902,28700.0
2013-06-13 13:00:00,38.18,38.18,38.12,38.12,33100.0,28.5902,28.5902,28.5452,28.5452,33100.0
2013-06-13 13:05:00,38.11,38.11,38.07,38.08,29700.0,28.5377,28.5377,28.5078,28.5153,29700.0
2013-06-13 13:10:00,38.07,38.18,38.06,38.16,62300.0,28.5078,28.5902,28.5003,28.5752,62300.0
2013-06-13 13:15:00,38.16,38.2,38.14,38.19,46800.0,28.5752,28.6051,28.5602,28.5977,46800.0
2013-06-13 13:20:00,38.19,38.2,38.18,38.19,95300.0,28.5977,28.6051,28.5902,28.5977,95300.0
2013-06-13 13:25:00,38.19,38.21,38.19,38.21,38800.0,28.5977,28.6126,28.5977,28.6126,38800.0
2013-06-13 13:30:00,38.2,38.23,38.19,38.21,34300.0,28.6051,28.6276,28.5977,28.6126,34300.0
2013-06-13 13:35:00,38.2,38.22,38.19,38.21,42300.0,28.6051,28.6201,28.5977,28.6126,42300.0
2013-06-13 13:40:00,38.2,38.2,38.18,38.19,43300.0,28.6051,28.6051,28.5902,28.5977,43300.0
2013-06-13 13:45:00,38.18,38.19,38.16,38.19,119200.0,28.5902,28.5977,28.5752,28.5977,119200.0
2013-06-13 13:50:00,38.18,38.23,38.18,38.22,22400.0,28.5902,28.6276,28.5902,28.6201,22400.0
2013-06-13 13:55:00,38.22,38.25,38.2,38.24,32300.0,28.6201,28.6426,28.6051,28.6351,32300.0
2013-06-13 14:00:00,38.25,38.32,38.25,38.3,93100.0,28.6426,28.695,28.6426,28.68,93100.0
2013-06-13 14:05:00,38.3,38.34,38.3,38.32,38300.0,28.68,28.71,28.68,28.695,38300.0
2013-06-13 14:10:00,38.31,38.32,38.29,38.3,40500.0,28.6875,28.695,28.6725,28.68,40500.0
2013-06-13 14:15:00,38.3,38.36,38.3,38.33,28700.0,28.68,28.725,28.68,28.7025,28700.0
2013-06-13 14:20:00,38.33,38.34,38.3,38.3,29600.0,28.7025,28.71,28.68,28.68,29600.0
2013-06-13 14:25:00,38.3,38.35,38.29,38.3,63400.0,28.68,28.7175,28.6725,28.68,63400.0
2013-06-13 14:30:00,38.3,38.35,38.29,38.33,40800.0,28.68,28.7175,28.6725,28.7025,40800.0
2013-06-13 14:35:00,38.33,38.33,38.28,38.28,23100.0,28.7025,28.7025,28.665,28.665,23100.0
2013-06-13 14:40:00,38.28,38.36,38.27,38.36,78700.0,28.665,28.725,28.6576,28.725,78700.0
2013-06-13 14:45:00,38.35,38.36,38.29,38.3,135000.0,28.7175,28.725,28.6725,28.68,135000.0
2013-06-13 14:50:00,38.3,38.32,38.28,38.31,65300.0,28.68,28.695,28.665,28.6875,65300.0
2013-06-13 14:55:00,38.31,38.35,38.29,38.34,46600.0,28.6875,28.7175,28.6725,28.71,46600.0
2013-06-13 15:00:00,38.35,38.37,38.33,38.35,51600.0,28.7175,28.7324,28.7025,28.7175,51600.0
2013-06-13 15:05:00,38.35,38.41,38.35,38.4,132500.0,28.7175,28.7624,28.7175,28.7549,132500.0
2013-06-13 15:10:00,38.4,38.41,38.37,38.41,76900.0,28.7549,28.7624,28.7324,28.7624,76900.0
2013-06-13 15:15:00,38.41,38.45,38.39,38.44,92500.0,28.7624,28.7923,28.7474,28.7849,92500.0
2013-06-13 15:20:00,38.44,38.47,38.44,38.45,50700.0,28.7849,28.8073,28.7849,28.7923,50700.0
2013-06-13 15:25:00,38.45,38.48,38.45,38.46,71500.0,28.7923,28.8148,28.7923,28.7998,71500.0
2013-06-13 15:30:00,38.47,38.47,38.4,38.4,92000.0,28.8073,28.8073,28.7549,28.7549,92000.0
2013-06-13 15:35:00,38.4,38.46,38.39,38.45,144600.0,28.7549,28.7998,28.7474,28.7923,144600.0
2013-06-13 15:40:00,38.45,38.53,38.45,38.53,170200.0,28.7923,28.8523,28.7923,28.8523,170200.0
2013-06-13 15:45:00,38.52,38.54,38.48,38.48,105100.0,28.8448,28.8597,28.8148,28.8148,105100.0
2013-06-13 15:50:00,38.49,38.54,38.48,38.5,274900.0,28.8223,28.8597,28.8148,28.8298,274900.0
2013-06-13 15:55:00,38.5,38.5,38.44,38.45,277200.0,28.8298,28.8298,28.7849,28.7923,277200.0
2013-06-14 09:30:00,38.46,38.5,38.41,38.46,63000.0,28.7998,28.8298,28.7624,28.7998,63000.0
2013-06-14 09:35:00,38.46,38.46,38.28,38.29,32300.0,28.7998,28.7998,28.665,28.6725,32300.0
2013-06-14 09:40:00,38.29,38.29,38.18,38.2,55100.0,28.6725,28.6725,28.5902,28.6051,55100.0
2013-06-14 09:45:00,38.19,38.42,38.15,38.42,65200.0,28.5977,28.7699,28.5677,28.7699,65200.0
2013-06-14 09:50:00,38.41,38.47,38.41,38.42,27900.0,28.7624,28.8073,28.7624,28.7699,27900.0
2013-06-14 09:55:00,38.42,38.43,38.34,38.38,57200.0,28.7699,28.7774,28.71,28.7399,57200.0
2013-06-14 10:00:00,38.38,38.4,38.33,38.38,25900.0,28.7399,28.7549,28.7025,28.7399,25900.0
2013-06-14 10:05:00,38.38,38.4,38.34,38.4,61400.0,28.7399,28.7549,28.71,28.7549,61400.0
2013-06-14 10:10:00,38.4,38.45,38.34,38.45,53100.0,28.7549,28.7923,28.71,28.7923,53100.0
2013-06-14 10:15:00,38.45,38.54,38.42,38.51,60000.0,28.7923,28.8597,28.7699,28.8373,60000.0
2013-06-14 10:20:00,38.51,38.56,38.48,38.53,16100.0,28.8373,28.8747,28.8148,28.8523,16100.0
2013-06-14 10:25:00,38.52,38.52,38.4,38.44,31900.0,28.8448,28.8448,28.7549,28.7849,31900.0
2013-06-14 10:30:00,38.44,38.45,38.4,38.41,51500.0,28.7849,28.7923,28.7549,28.7624,51500.0
2013-06-14 10:35:00,38.41,38.42,38.31,38.35,40500.0,28.7624,28.7699,28.6875,28.7175,40500.0
2013-06-14 10:40:00,38.35,38.35,38.3,38.34,29400.0,28.7175,28.7175,28.68,28.71,29400.0
2013-06-14 10:45:00,38.33,38.34,38.26,38.3,40200.0,28.7025,28.71,28.6501,28.68,40200.0
2013-06-14 10:50:00,38.3,38.3,38.14,38.19,72300.0,28.68,28.68,28.5602,28.5977,72300.0
2013-06-14 10:55:00,38.19,38.19,38.07,38.11,69200.0,28.5977,28.5977,28.5078,28.5377,69200.0
2013-06-14 11:00:00,38.11,38.12,38.05,38.08,30700.0,28.5377,28.5452,28.4928,28.5153,30700.0
2013-06-14 11:05:00,38.08,38.1,38.04,38.05,30100.0,28.5153,28.5303,28.4853,28.4928,30100.0
2013-06-14 11:10:00,38.06,38.11,38.05,38.06,28200.0,28.5003,28.5377,28.4928,28.5003,28200.0
2013-06-14 11:15:00,38.06,38.07,38.01,38.02,66700.0,28.5003,28.5078,28.4629,28.4704,66700.0
2013-06-14 11:20:00,38.03,38.05,37.98,38.0,48400.0,28.4778,28.4928,28.4404,28.4554,48400.0
2013-06-14 11:25:00,38.0,38.0,37.94,37.94,29600.0,28.4554,28.4554,28.4104,28.4104,29600.0
2013-06-14 11:30:00,37.94,37.99,37.92,37.98,48400.0,28.4104,28.4479,28.3955,28.4404,48400.0
2013-06-14 11:35:00,37.99,38.04,37.99,38.03,32700.0,28.4479,28.4853,28.4479,28.4778,32700.0
2013-06-14 11:40:00,38.04,38.07,38.0,38.0,68100.0,28.4853,28.5078,28.4554,28.4554,68100.0
2013-06-14 11:45:00,38.0,38.02,37.92,37.95,53500.0,28.4554,28.4704,28.3955,28.4179,53500.0
2013-06-14 11:50:00,37.95,37.97,37.94,37.97,23700.0,28.4179,28.4329,28.4104,28.4329,23700.0
2013-06-14 11:55:00,37.96,38.01,37.96,38.0,19600.0,28.4254,28.4629,28.4254,28.4554,19600.0
2013-06-14 12:00:00,38.01,38.01,37.94,37.98,23700.0,28.4629,28.4629,28.4104,28.4404,23700.0
2013-06-14 12:05:00,37.99,38.04,37.98,38.02,34800.0,28.4479,28.4853,28.4404,28.4704,34800.0
2013-06-14 12:10:00,38.03,38.06,38.02,38.05,17300.0,28.4778,28.5003,28.4704,28.4928,17300.0
2013-06-14 12:15:00,38.05,38.1,38.03,38.08,24400.0,28.4928,28.5303,28.4778,28.5153,24400.0
2013-06-14 12:20:00,38.07,38.16,38.06,38.15,37300.0,28.5078,28.5752,28.5003,28.5677,37300.0
2013-06-14 12:25:00,38.15,38.16,38.1,38.11,21400.0,28.5677,28.5752,28.5303,28.5377,21400.0
2013-06-14 12:30:00,38.11,38.12,38.08,38.08,12100.0,28.5377,28.5452,28.5153,28.5153,12100.0
2013-06-14 12:35:00,38.08,38.11,38.07,38.11,14800.0,28.5153,28.5377,28.5078,28.5377,14800.0
2013-06-14 12:40:00,38.12,38.12,38.07,38.11,26100.0,28.5452,28.5452,28.5078,28.5377,26100.0
2013-06-14 12:45:00,38.11,38.13,38.1,38.12,25300.0,28.5377,28.5527,28.5303,28.5452,25300.0
2013-06-14 12:50:00,38.11,38.12,38.08,38.08,32300.0,28.5377,28.5452,28.5153,28.5153,32300.0
2013-06-14 12:55:00,38.08,38.08,38.01,38.01,17400.0,28.5153,28.5153,28.4629,28.4629,17400.0
2013-06-14 13:00:00,38.02,38.02,38.01,38.01,33600.0,28.4704,28.4704,28.4629,28.4629,33600.0
2013-06-14 13:05:00,38.01,38.02,38.01,38.02,15600.0,28.4629,28.4704,28.4629,28.4704,15600.0
2013-06-14 13:10:00,38.01,38.03,38.01,38.03,28200.0,28.4629,28.4778,28.4629,28.4778,28200.0
2013-06-14 13:15:00,38.03,38.03,38.0,38.01,35500.0,28.4778,28.4778,28.4554,28.4629,35500.0
2013-06-14 13:20:00,38.01,38.02,37.98,37.98,35500.0,28.4629,28.4704,28.4404,28.4404,35500.0
2013-06-14 13:25:00,37.98,37.99,37.94,37.94,33900.0,28.4404,28.4479,28.4104,28.4104,33900.0
2013-06-14 13:30:00,37.94,38.02,37.94,38.0,51900.0,28.4104,28.4704,28.4104,28.4554,51900.0
2013-06-14 13:35:00,38.01,38.01,37.95,37.97,25500.0,28.4629,28.4629,28.4179,28.4329,25500.0
2013-06-14 13:40:00,37.98,38.02,37.98,38.0,13700.0,28.4404,28.4704,28.4404,28.4554,13700.0
2013-06-14 13:45:00,38.0,38.02,38.0,38.02,17400.0,28.4554,28.4704,28.4554,28.4704,17400.0
2013-06-14 13:50:00,38.02,38.02,38.0,38.02,40500.0,28.4704,28.4704,28.4554,28.4704,40500.0
2013-06-14 13:55:00,38.02,38.02,37.99,38.02,39900.0,28.4704,28.4704,28.4479,28.4704,39900.0
2013-06-14 14:00:00,38.01,38.02,37.96,37.97,22500.0,28.4629,28.4704,28.4254,28.4329,22500.0
2013-06-14 14:05:00,37.98,38.05,37.97,38.05,39400.0,28.4404,28.4928,28.4329,28.4928,39400.0
2013-06-14 14:10:00,38.04,38.07,38.02,38.04,56000.0,28.4853,28.5078,28.4704,28.4853,56000.0
2013-06-14 14:15:00,38.03,38.04,38.01,38.02,30800.0,28.4778,28.4853,28.4629,28.4704,30800.0
2013-06-14 14:20:00,38.03,38.12,38.02,38.09,24300.0,28.4778,28.5452,28.4704,28.5228,24300.0
2013-06-14 14:25:00,38.09,38.1,38.07,38.07,15100.0,28.5228,28.5303,28.5078,28.5078,15100.0
2013-06-14 14:30:00,38.08,38.08,38.04,38.05,9400.0,28.5153,28.5153,28.4853,28.4928,9400.0
2013-06-14 14:35:00,38.05,38.13,38.05,38.13,23900.0,28.4928,28.5527,28.4928,28.5527,23900.0
2013-06-14 14:40:00,38.13,38.14,38.1,38.14,23500.0,28.5527,28.5602,28.5303,28.5602,23500.0
2013-06-14 14:45:00,38.14,38.19,38.13,38.14,54100.0,28.5602,28.5977,28.5527,28.5602,54100.0
2013-06-14 14:50:00,38.13,38.14,38.09,38.09,13700.0,28.5527,28.5602,28.5228,28.5228,13700.0
2013-06-14 14:55:00,38.09,38.09,38.02,38.04,20400.0,28.5228,28.5228,28.4704,28.4853,20400.0
2013-06-14 15:00:00,38.04,38.1,38.03,38.08,19100.0,28.4853,28.5303,28.4778,28.5153,19100.0
2013-06-14 15:05:00,38.09,38.1,38.08,38.08,44200.0,28.5228,28.5303,28.5153,28.5153,44200.0
2013-06-14 15:10:00,38.07,38.08,38.06,38.08,23500.0,28.5078,28.5153,28.5003,28.5153,23500.0
2013-06-14 15:15:00,38.08,38.15,38.07,38.09,76600.0,28.5153,28.5677,28.5078,28.5228,76600.0
2013-06-14 15:20:00,38.09,38.11,38.01,38.01,60600.0,28.5228,28.5377,28.4629,28.4629,60600.0
2013-06-14 15:25:00,38.02,38.02,37.96,37.96,54600.0,28.4704,28.4704,28.4254,28.4254,54600.0
2013-06-14 15:30:00,37.96,38.01,37.95,37.99,74600.0,28.4254,28.4629,28.4179,28.4479,74600.0
2013-06-14 15:35:00,37.99,38.01,37.96,37.99,51700.0,28.4479,28.4629,28.4254,28.4479,51700.0
2013-06-14 15:40:00,37.98,38.01,37.93,37.95,61800.0,28.4404,28.4629,28.403,28.4179,61800.0
2013-06-14 15:45:00,37.95,37.99,37.93,37.98,101500.0,28.4179,28.4479,28.403,28.4404,101500.0
2013-06-14 15:50:00,37.97,37.98,37.93,37.95,100600.0,28.4329,28.4404,28.403,28.4179,100600.0
2013-06-14 15:55:00,37.95,37.95,37.89,37.89,369100.0,28.4179,28.4179,28.373,28.373,369100.0
2013-06-17 09:30:00,38.13,38.41,38.1,38.4,93700.0,28.5527,28.7624,28.5303,28.7549,93700.0
2013-06-17 09:35:00,38.38,38.52,38.37,38.48,127600.0,28.7399,28.8448,28.7324,28.8148,127600.0
2013-06-17 09:40:00,38.48,38.52,38.46,38.49,276000.0,28.8148,28.8448,28.7998,28.8223,276000.0
2013-06-17 09:45:00,38.5,38.66,38.5,38.53,123500.0,28.8298,28.9496,28.8298,28.8523,123500.0
2013-06-17 09:50:00,38.53,38.59,38.51,38.56,103400.0,28.8523,28.8972,28.8373,28.8747,103400.0
2013-06-17 09:55:00,38.57,38.58,38.52,38.56,60200.0,28.8822,28.8897,28.8448,28.8747,60200.0
2013-06-17 10:00:00,38.55,38.6,38.54,38.58,89300.0,28.8672,28.9047,28.8597,28.8897,89300.0
2013-06-17 10:05:00,38.58,38.7,38.55,38.69,177400.0,28.8897,28.9796,28.8672,28.9721,177400.0
2013-06-17 10:10:00,38.69,38.71,38.64,38.66,52800.0,28.9721,28.987,28.9346,28.9496,52800.0
2013-06-17 10:15:00,38.66,38.7,38.63,38.66,93600.0,28.9496,28.9796,28.9271,28.9496,93600.0
2013-06-17 10:20:00,38.65,38.68,38.64,38.65,51800.0,28.9421,28.9646,28.9346,28.9421,51800.0
2013-06-17 10:25:00,38.65,38.66,38.63,38.65,56600.0,28.9421,28.9496,28.9271,28.9421,56600.0
2013-06-17 10:30:00,38.65,38.65,38.63,38.65,64600.0,28.9421,28.9421,28.9271,28.9421,64600.0
2013-06-17 10:35:00,38.65,38.65,38.61,38.61,72500.0,28.9421,28.9421,28.9122,28.9122,72500.0
2013-06-17 10:40:00,38.61,38.61,38.49,38.5,43300.0,28.9122,28.9122,28.8223,28.8298,43300.0
2013-06-17 10:45:00,38.49,38.5,38.47,38.48,54400.0,28.8223,28.8298,28.8073,28.8148,54400.0
2013-06-17 10:50:00,38.48,38.5,38.48,38.49,34400.0,28.8148,28.8298,28.8148,28.8223,34400.0
2013-06-17 10:55:00,38.48,38.56,38.48,38.51,84200.0,28.8148,28.8747,28.8148,28.8373,84200.0
2013-06-17 11:00:00,38.52,38.54,38.49,38.54,43400.0,28.8448,28.8597,28.8223,28.8597,43400.0
2013-06-17 11:05:00,38.54,38.57,38.53,38.57,29800.0,28.8597,28.8822,28.8523,28.8822,29800.0
2013-06-17 11:10:00,38.56,38.67,38.56,38.66,181100.0,28.8747,28.9571,28.8747,28.9496,181100.0
2013-06-17 11:15:00,38.67,38.69,38.6,38.6,68700.0,28.9571,28.9721,28.9047,28.9047,68700.0
2013-06-17 11:20:00,38.61,38.61,38.55,38.58,37900.0,28.9122,28.9122,28.8672,28.8897,37900.0
2013-06-17 11:25:00,38.58,38.63,38.57,38.62,39300.0,28.8897,28.9271,28.8822,28.9196,39300.0
2013-06-17 11:30:00,38.63,38.65,38.62,38.65,25100.0,28.9271,28.9421,28.9196,28.9421,25100.0
2013-06-17 11:35:00,38.65,38.66,38.62,38.65,35400.0,28.9421,28.9496,28.9196,28.9421,35400.0
2013-06-17 11:40:00,38.65,38.65,38.63,38.64,40400.0,28.9421,28.9421,28.9271,28.9346,40400.0
2013-06-17 11:45:00,38.63,38.65,38.62,38.63,29400.0,28.9271,28.9421,28.9196,28.9271,29400.0
2013-06-17 11:50:00,38.63,38.65,38.63,38.63,43600.0,28.9271,28.9421,28.9271,28.9271,43600.0
2013-06-17 11:55:00,38.63,38.65,38.61,38.65,24300.0,28.9271,28.9421,28.9122,28.9421,24300.0
2013-06-17 12:00:00,38.65,38.65,38.63,38.64,46300.0,28.9421,28.9421,28.9271,28.9346,46300.0
2013-06-17 12:05:00,38.65,38.74,38.64,38.74,76600.0,28.9421,29.0095,28.9346,29.0095,76600.0
2013-06-17 12:10:00,38.74,38.83,38.73,38.82,62700.0,29.0095,29.0769,29.002,29.0694,62700.0
2013-06-17 12:15:00,38.83,38.91,38.83,38.91,64000.0,29.0769,29.1368,29.0769,29.1368,64000.0
2013-06-17 12:20:00,38.91,38.91,38.83,38.85,90800.0,29.1368,29.1368,29.0769,29.0919,90800.0
2013-06-17 12:25:00,38.84,38.85,38.8,38.83,69700.0,29.0844,29.0919,29.0544,29.0769,69700.0
2013-06-17 12:30:00,38.83,38.84,38.81,38.82,61400.0,29.0769,29.0844,29.0619,29.0694,61400.0
2013-06-17 12:35:00,38.82,38.82,38.8,38.81,21800.0,29.0694,29.0694,29.0544,29.0619,21800.0
2013-06-17 12:40:00,38.8,38.81,38.77,38.79,42100.0,29.0544,29.0619,29.032,29.0469,42100.0
2013-06-17 12:45:00,38.79,38.79,38.76,38.79,31100.0,29.0469,29.0469,29.0245,29.0469,31100.0
2013-06-17 12:50:00,38.79,38.79,38.77,38.77,28300.0,29.0469,29.0469,29.032,29.032,28300.0
2013-06-17 12:55:00,38.77,38.82,38.76,38.82,84400.0,29.032,29.0694,29.0245,29.0694,84400.0
2013-06-17 13:00:00,38.82,38.85,38.81,38.85,45800.0,29.0694,29.0919,29.0619,29.0919,45800.0
2013-06-17 13:05:00,38.84,38.85,38.83,38.83,66100.0,29.0844,29.0919,29.0769,29.0769,66100.0
2013-06-17 13:10:00,38.83,38.83,38.77,38.77,38400.0,29.0769,29.0769,29.032,29.032,38400.0
2013-06-17 13:15:00,38.77,38.77,38.73,38.75,34000.0,29.032,29.032,29.002,29.017,34000.0
2013-06-17 13:20:00,38.75,38.8,38.74,38.79,93900.0,29.017,29.0544,29.0095,29.0469,93900.0
2013-06-17 13:25:00,38.78,38.79,38.78,38.79,33600.0,29.0395,29.0469,29.0395,29.0469,33600.0
2013-06-17 13:30:00,38.78,38.79,38.74,38.75,59300.0,29.0395,29.0469,29.0095,29.017,59300.0
2013-06-17 13:35:00,38.74,38.75,38.74,38.75,11900.0,29.0095,29.017,29.0095,29.017,11900.0
2013-06-17 13:40:00,38.74,38.8,38.74,38.79,62400.0,29.0095,29.0544,29.0095,29.0469,62400.0
2013-06-17 13:45:00,38.8,38.82,38.77,38.77,54500.0,29.0544,29.0694,29.032,29.032,54500.0
2013-06-17 13:50:00,38.78,38.82,38.77,38.77,53800.0,29.0395,29.0694,29.032,29.032,53800.0
2013-06-17 13:55:00,38.77,38.83,38.77,38.8,49000.0,29.032,29.0769,29.032,29.0544,49000.0
2013-06-17 14:00:00,38.8,38.83,38.8,38.82,65500.0,29.0544,29.0769,29.0544,29.0694,65500.0
2013-06-17 14:05:00,38.81,38.82,38.73,38.78,96300.0,29.0619,29.0694,29.002,29.0395,96300.0
2013-06-17 14:10:00,38.78,38.79,38.71,38.71,119000.0,29.0395,29.0469,28.987,28.987,119000.0
2013-06-17 14:15:00,38.69,38.71,38.64,38.68,57500.0,28.9721,28.987,28.9346,28.9646,57500.0
2013-06-17 14:20:00,38.68,38.71,38.64,38.65,34700.0,28.9646,28.987,28.9346,28.9421,34700.0
2013-06-17 14:25:00,38.64,38.64,38.52,38.6,109500.0,28.9346,28.9346,28.8448,28.9047,109500.0
2013-06-17 14:30:00,38.59,38.6,38.55,38.59,55000.0,28.8972,28.9047,28.8672,28.8972,55000.0
2013-06-17 14:35:00,38.58,38.6,38.57,38.59,54500.0,28.8897,28.9047,28.8822,28.8972,54500.0
2013-06-17 14:40:00,38.59,38.6,38.54,38.55,53900.0,28.8972,28.9047,28.8597,28.8672,53900.0
2013-06-17 14:45:00,38.55,38.55,38.4,38.42,51900.0,28.8672,28.8672,28.7549,28.7699,51900.0
2013-06-17 14:50:00,38.41,38.47,38.37,38.38,59000.0,28.7624,28.8073,28.7324,28.7399,59000.0
2013-06-17 14:55:00,38.38,38.44,38.32,38.44,45300.0,28.7399,28.7849,28.695,28.7849,45300.0
2013-06-17 15:00:00,38.43,38.5,38.4,38.5,50400.0,28.7774,28.8298,28.7549,28.8298,50400.0
2013-06-17 15:05:00,38.49,38.52,38.46,38.52,51900.0,28.8223,28.8448,28.7998,28.8448,51900.0
2013-06-17 15:10:00,38.51,38.51,38.43,38.45,48900.0,28.8373,28.8373,28.7774,28.7923,48900.0
2013-06-17 15:15:00,38.45,38.47,38.41,38.47,46000.0,28.7923,28.8073,28.7624,28.8073,46000.0
2013-06-17 15:20:00,38.47,38.48,38.39,38.48,56100.0,28.8073,28.8148,28.7474,28.8148,56100.0
2013-06-17 15:25:00,38.47,38.5,38.44,38.49,79300.0,28.8073,28.8298,28.7849,28.8223,79300.0
2013-06-17 15:30:00,38.5,38.55,38.5,38.53,77400.0,28.8298,28.8672,28.8298,28.8523,77400.0
2013-06-17 15:35:00,38.54,38.64,38.54,38.61,105100.0,28.8597,28.9346,28.8597,28.9122,105100.0
2013-06-17 15:40:00,38.61,38.62,38.56,38.56,93900.0,28.9122,28.9196,28.8747,28.8747,93900.0
2013-06-17 15:45:00,38.57,38.63,38.55,38.6,214700.0,28.8822,28.9271,28.8672,28.9047,214700.0
2013-06-17 15:50:00,38.61,38.61,38.55,38.57,156600.0,28.9122,28.9122,28.8672,28.8822,156600.0
2013-06-17 15:55:00,38.57,38.61,38.56,38.59,222700.0,28.8822,28.9122,28.8747,28.8972,222700.0
2013-06-18 09:30:00,38.73,38.97,38.7,38.96,178900.0,29.002,29.1817,28.9796,29.1742,178900.0
2013-06-18 09:35:00,38.96,39.23,38.95,39.12,263300.0,29.1742,29.3764,29.1668,29.2941,263300.0
2013-06-18 09:40:00,39.12,39.13,38.88,39.05,86400.0,29.2941,29.3016,29.1143,29.2416,86400.0
2013-06-18 09:45:00,39.05,39.18,38.92,39.18,75100.0,29.2416,29.339,29.1443,29.339,75100.0
2013-06-18 09:50:00,39.18,39.22,39.11,39.15,69700.0,29.339,29.3689,29.2866,29.3165,69700.0
2013-06-18 09:55:00,39.15,39.17,39.06,39.09,65800.0,29.3165,29.3315,29.2491,29.2716,65800.0
2013-06-18 10:00:00,39.09,39.15,39.06,39.13,94800.0,29.2716,29.3165,29.2491,29.3016,94800.0
2013-06-18 10:05:00,39.14,39.15,39.07,39.14,145700.0,29.309,29.3165,29.2566,29.309,145700.0
2013-06-18 10:10:00,39.14,39.15,39.12,39.14,101100.0,29.309,29.3165,29.2941,29.309,101100.0
2013-06-18 10:15:00,39.15,39.22,39.14,39.22,138500.0,29.3165,29.3689,29.309,29.3689,138500.0
2013-06-18 10:20:00,39.22,39.27,39.16,39.27,167200.0,29.3689,29.4064,29.324,29.4064,167200.0
2013-06-18 10:25:00,39.27,39.37,39.25,39.37,144100.0,29.4064,29.4813,29.3914,29.4813,144100.0
2013-06-18 10:30:00,39.37,39.4,39.31,39.37,137300.0,29.4813,29.5037,29.4363,29.4813,137300.0
2013-06-18 10:35:00,39.37,39.38,39.27,39.31,78200.0,29.4813,29.4888,29.4064,29.4363,78200.0
2013-06-18 10:40:00,39.31,39.36,39.31,39.32,57600.0,29.4363,29.4738,29.4363,29.4438,57600.0
2013-06-18 10:45:00,39.32,39.32,39.25,39.29,108700.0,29.4438,29.4438,29.3914,29.4214,108700.0
2013-06-18 10:50:00,39.29,39.29,39.22,39.22,54700.0,29.4214,29.4214,29.3689,29.3689,54700.0
2013-06-18 10:55:00,39.21,39.26,39.21,39.26,50500.0,29.3615,29.3989,29.3615,29.3989,50500.0
2013-06-18 11:00:00,39.26,39.28,39.23,39.26,70100.0,29.3989,29.4139,29.3764,29.3989,70100.0
2013-06-18 11:05:00,39.26,39.34,39.26,39.34,46100.0,29.3989,29.4588,29.3989,29.4588,46100.0
2013-06-18 11:10:00,39.34,39.38,39.32,39.36,55600.0,29.4588,29.4888,29.4438,29.4738,55600.0
2013-06-18 11:15:00,39.36,39.37,39.35,39.37,35100.0,29.4738,29.4813,29.4663,29.4813,35100.0
2013-06-18 11:20:00,39.37,39.38,39.35,39.37,81900.0,29.4813,29.4888,29.4663,29.4813,81900.0
2013-06-18 11:25:00,39.37,39.42,39.36,39.41,112200.0,29.4813,29.5187,29.4738,29.5112,112200.0
2013-06-18 11:30:00,39.41,39.48,39.41,39.47,82000.0,29.5112,29.5636,29.5112,29.5562,82000.0
2013-06-18 11:35:00,39.47,39.48,39.39,39.39,51600.0,29.5562,29.5636,29.4962,29.4962,51600.0
2013-06-18 11:40:00,39.4,39.4,39.32,39.32,47900.0,29.5037,29.5037,29.4438,29.4438,47900.0
2013-06-18 11:45:00,39.32,39.33,39.27,39.28,55500.0,29.4438,29.4513,29.4064,29.4139,55500.0
2013-06-18 11:50:00,39.28,39.33,39.27,39.33,36100.0,29.4139,29.4513,29.4064,29.4513,36100.0
2013-06-18 11:55:00,39.33,39.37,39.33,39.34,45900.0,29.4513,29.4813,29.4513,29.4588,45900.0
2013-06-18 12:00:00,39.33,39.36,39.3,39.36,31800.0,29.4513,29.4738,29.4289,29.4738,31800.0
2013-06-18 12:05:00,39.35,39.36,39.31,39.32,28200.0,29.4663,29.4738,29.4363,29.4438,28200.0
2013-06-18 12:10:00,39.32,39.34,39.27,39.29,34300.0,29.4438,29.4588,29.4064,29.4214,34300.0
2013-06-18 12:15:00,39.29,39.3,39.24,39.24,44000.0,29.4214,29.4289,29.3839,29.3839,44000.0
2013-06-18 12:20:00,39.24,39.25,39.22,39.25,41200.0,29.3839,29.3914,29.3689,29.3914,41200.0
2013-06-18 12:25:00,39.25,39.31,39.25,39.29,45900.0,29.3914,29.4363,29.3914,29.4214,45900.0
2013-06-18 12:30:00,39.29,39.35,39.29,39.33,44800.0,29.4214,29.4663,29.4214,29.4513,44800.0
2013-06-18 12:35:00,39.33,39.39,39.32,39.39,40100.0,29.4513,29.4962,29.4438,29.4962,40100.0
2013-06-18 12:40:00,39.38,39.39,39.36,39.37,49600.0,29.4888,29.4962,29.4738,29.4813,49600.0
2013-06-18 12:45:00,39.37,39.38,39.33,39.35,32200.0,29.4813,29.4888,29.4513,29.4663,32200.0
2013-06-18 12:50:00,39.34,39.37,39.33,39.35,53900.0,29.4588,29.4813,29.4513,29.4663,53900.0
2013-06-18 12:55:00,39.35,39.38,39.34,39.38,65200.0,29.4663,29.4888,29.4588,29.4888,65200.0
2013-06-18 13:00:00,39.38,39.4,39.34,39.34,67900.0,29.4888,29.5037,29.4588,29.4588,67900.0
2013-06-18 13:05:00,39.34,39.37,39.34,39.35,48200.0,29.4588,29.4813,29.4588,29.4663,48200.0
2013-06-18 13:10:00,39.35,39.35,39.33,39.34,34100.0,29.4663,29.4663,29.4513,29.4588,34100.0
2013-06-18 13:15:00,39.33,39.35,39.31,39.34,50400.0,29.4513,29.4663,29.4363,29.4588,50400.0
2013-06-18 13:20:00,39.35,39.36,39.32,39.32,57500.0,29.4663,29.4738,29.4438,29.4438,57500.0
2013-06-18 13:25:00,39.33,39.37,39.33,39.35,48300.0,29.4513,29.4813,29.4513,29.4663,48300.0
2013-06-18 13:30:00,39.35,39.36,39.32,39.35,37900.0,29.4663,29.4738,29.4438,29.4663,37900.0
2013-06-18 13:35:00,39.34,39.36,39.33,39.33,62800.0,29.4588,29.4738,29.4513,29.4513,62800.0
2013-06-18 13:40:00,39.33,39.37,39.31,39.36,61400.0,29.4513,29.4813,29.4363,29.4738,61400.0
2013-06-18 13:45:00,39.35,39.37,39.34,39.35,48100.0,29.4663,29.4813,29.4588,29.4663,48100.0
2013-06-18 13:50:00,39.35,39.36,39.34,39.35,36400.0,29.4663,29.4738,29.4588,29.4663,36400.0
2013-06-18 13:55:00,39.35,39.4,39.34,39.4,88200.0,29.4663,29.5037,29.4588,29.5037,88200.0
2013-06-18 14:00:00,39.39,39.4,39.37,39.39,112100.0,29.4962,29.5037,29.4813,29.4962,112100.0
2013-06-18 14:05:00,39.38,39.44,39.38,39.44,97500.0,29.4888,29.5337,29.4888,29.5337,97500.0
2013-06-18 14:10:00,39.44,39.45,39.43,39.43,45800.0,29.5337,29.5412,29.5262,29.5262,45800.0
2013-06-18 14:15:00,39.42,39.43,39.41,39.42,42500.0,29.5187,29.5262,29.5112,29.5187,42500.0
2013-06-18 14:20:00,39.42,39.43,39.42,39.43,12800.0,29.5187,29.5262,29.5187,29.5262,12800.0
2013-06-18 14:25:00,39.42,39.43,39.37,39.4,89900.0,29.5187,29.5262,29.4813,29.5037,89900.0
2013-06-18 14:30:00,39.4,39.42,39.4,39.41,34600.0,29.5037,29.5187,29.5037,29.5112,34600.0
2013-06-18 14:35:00,39.42,39.42,39.4,39.41,72900.0,29.5187,29.5187,29.5037,29.5112,72900.0
2013-06-18 14:40:00,39.4,39.41,39.37,39.39,65100.0,29.5037,29.5112,29.4813,29.4962,65100.0
2013-06-18 14:45:00,39.4,39.42,39.39,39.39,89800.0,29.5037,29.5187,29.4962,29.4962,89800.0
2013-06-18 14:50:00,39.39,39.41,39.39,39.41,41900.0,29.4962,29.5112,29.4962,29.5112,41900.0
2013-06-18 14:55:00,39.41,39.46,39.4,39.46,55200.0,29.5112,29.5487,29.5037,29.5487,55200.0
2013-06-18 15:00:00,39.45,39.46,39.43,39.43,83300.0,29.5412,29.5487,29.5262,29.5262,83300.0
2013-06-18 15:05:00,39.43,39.44,39.42,39.43,73400.0,29.5262,29.5337,29.5187,29.5262,73400.0
2013-06-18 15:10:00,39.44,39.5,39.44,39.5,126800.0,29.5337,29.5786,29.5337,29.5786,126800.0
2013-06-18 15:15:00,39.5,39.5,39.47,39.49,91400.0,29.5786,29.5786,29.5562,29.5711,91400.0
2013-06-18 15:20:00,39.49,39.51,39.47,39.48,117900.0,29.5711,29.5861,29.5562,29.5636,117900.0
2013-06-18 15:25:00,39.47,39.5,39.47,39.49,72000.0,29.5562,29.5786,29.5562,29.5711,72000.0
2013-06-18 15:30:00,39.49,39.5,39.41,39.41,117900.0,29.5711,29.5786,29.5112,29.5112,117900.0
2013-06-18 15:35:00,39.42,39.43,39.34,39.35,138300.0,29.5187,29.5262,29.4588,29.4663,138300.0
2013-06-18 15:40:00,39.36,39.41,39.35,39.36,139900.0,29.4738,29.5112,29.4663,29.4738,139900.0
2013-06-18 15:45:00,39.36,39.37,39.26,39.33,159100.0,29.4738,29.4813,29.3989,29.4513,159100.0
2013-06-18 15:50:00,39.33,39.5,39.33,39.48,483900.0,29.4513,29.5786,29.4513,29.5636,483900.0
2013-06-18 15:55:00,39.48,39.49,39.36,39.4,199900.0,29.5636,29.5711,29.4738,29.5037,199900.0
2013-06-19 09:30:00,39.33,39.48,39.2,39.24,133800.0,29.4513,29.5636,29.354,29.3839,133800.0
2013-06-19 09:35:00,39.23,39.29,39.14,39.22,48200.0,29.3764,29.4214,29.309,29.3689,48200.0
2013-06-19 09:40:00,39.22,39.23,38.98,38.98,62000.0,29.3689,29.3764,29.1892,29.1892,62000.0
2013-06-19 09:45:00,38.96,39.06,38.94,38.94,76900.0,29.1742,29.2491,29.1593,29.1593,76900.0
2013-06-19 09:50:00,38.94,39.0,38.9,38.92,51800.0,29.1593,29.2042,29.1293,29.1443,51800.0
2013-06-19 09:55:00,38.93,38.96,38.86,38.87,49500.0,29.1518,29.1742,29.0994,29.1069,49500.0
2013-06-19 10:00:00,38.86,38.88,38.8,38.81,75900.0,29.0994,29.1143,29.0544,29.0619,75900.0
2013-06-19 10:05:00,38.81,38.85,38.78,38.78,94100.0,29.0619,29.0919,29.0395,29.0395,94100.0
2013-06-19 10:10:00,38.78,38.91,38.77,38.9,102100.0,29.0395,29.1368,29.032,29.1293,102100.0
2013-06-19 10:15:00,38.9,38.97,38.89,38.95,34000.0,29.1293,29.1817,29.1218,29.1668,34000.0
2013-06-19 10:20:00,38.95,39.07,38.94,39.06,102400.0,29.1668,29.2566,29.1593,29.2491,102400.0
2013-06-19 10:25:00,39.06,39.14,39.06,39.07,53300.0,29.2491,29.309,29.2491,29.2566,53300.0
2013-06-19 10:30:00,39.06,39.06,39.02,39.03,28200.0,29.2491,29.2491,29.2192,29.2267,28200.0
2013-06-19 10:35:00,39.03,39.08,39.01,39.08,75900.0,29.2267,29.2641,29.2117,29.2641,75900.0
2013-06-19 10:40:00,39.09,39.18,39.09,39.13,52400.0,29.2716,29.339,29.2716,29.3016,52400.0
2013-06-19 10:45:00,39.13,39.13,39.07,39.07,44200.0,29.3016,29.3016,29.2566,29.2566,44200.0
2013-06-19 10:50:00,39.07,39.1,39.07,39.09,31200.0,29.2566,29.2791,29.2566,29.2716,31200.0
2013-06-19 10:55:00,39.09,39.1,39.05,39.08,34600.0,29.2716,29.2791,29.2416,29.2641,34600.0
2013-06-19 11:00:00,39.08,39.08,39.03,39.06,25200.0,29.2641,29.2641,29.2267,29.2491,25200.0
2013-06-19 11:05:00,39.06,39.09,39.04,39.05,42000.0,29.2491,29.2716,29.2342,29.2416,42000.0
2013-06-19 11:10:00,39.05,39.09,39.05,39.07,36600.0,29.2416,29.2716,29.2416,29.2566,36600.0
2013-06-19 11:15:00,39.06,39.18,39.06,39.18,29300.0,29.2491,29.339,29.2491,29.339,29300.0
2013-06-19 11:20:00,39.17,39.19,39.14,39.16,34800.0,29.3315,29.3465,29.309,29.324,34800.0
2013-06-19 11:25:00,39.16,39.19,39.13,39.19,37600.0,29.324,29.3465,29.3016,29.3465,37600.0
2013-06-19 11:30:00,39.19,39.19,39.12,39.16,27100.0,29.3465,29.3465,29.2941,29.324,27100.0
2013-06-19 11:35:00,39.17,39.18,39.16,39.18,27600.0,29.3315,29.339,29.324,29.339,27600.0
2013-06-19 11:40:00,39.18,39.21,39.16,39.2,39500.0,29.339,29.3615,29.324,29.354,39500.0
2013-06-19 11:45:00,39.2,39.21,39.14,39.15,84400.0,29.354,29.3615,29.309,29.3165,84400.0
2013-06-19 11:50:00,39.16,39.17,39.12,39.12,41900.0,29.324,29.3315,29.2941,29.2941,41900.0
2013-06-19 11:55:00,39.12,39.13,39.04,39.04,41700.0,29.2941,29.3016,29.2342,29.2342,41700.0
2013-06-19 12:00:00,39.04,39.05,38.99,39.0,20000.0,29.2342,29.2416,29.1967,29.2042,20000.0
2013-06-19 12:05:00,39.01,39.04,39.01,39.02,11500.0,29.2117,29.2342,29.2117,29.2192,11500.0
2013-06-19 12:10:00,39.02,39.06,39.02,39.05,22600.0,29.2192,29.2491,29.2192,29.2416,22600.0
2013-06-19 12:15:00,39.05,39.09,39.05,39.06,20100.0,29.2416,29.2716,29.2416,29.2491,20100.0
2013-06-19 12:20:00,39.06,39.1,39.06,39.1,14800.0,29.2491,29.2791,29.2491,29.2791,14800.0
2013-06-19 12:25:00,39.09,39.1,39.04,39.06,34000.0,29.2716,29.2791,29.2342,29.2491,34000.0
2013-06-19 12:30:00,39.06,39.06,39.03,39.05,27600.0,29.2491,29.2491,29.2267,29.2416,27600.0
2013-06-19 12:35:00,39.05,39.05,39.0,39.04,37400.0,29.2416,29.2416,29.2042,29.2342,37400.0
2013-06-19 12:40:00,39.04,39.05,38.99,39.0,25500.0,29.2342,29.2416,29.1967,29.2042,25500.0
2013-06-19 12:45:00,38.99,39.04,38.98,39.01,26500.0,29.1967,29.2342,29.1892,29.2117,26500.0
2013-06-19 12:50:00,39.02,39.03,38.98,38.99,34400.0,29.2192,29.2267,29.1892,29.1967,34400.0
2013-06-19 12:55:00,38.98,38.99,38.91,38.92,26700.0,29.1892,29.1967,29.1368,29.1443,26700.0
2013-06-19 13:00:00,38.92,38.97,38.92,38.95,30000.0,29.1443,29.1817,29.1443,29.1668,30000.0
2013-06-19 13:05:00,38.96,38.99,38.96,38.98,25800.0,29.1742,29.1967,29.1742,29.1892,25800.0
2013-06-19 13:10:00,38.99,39.0,38.96,38.96,38000.0,29.1967,29.2042,29.1742,29.1742,38000.0
2013-06-19 13:15:00,38.95,38.96,38.91,38.91,33000.0,29.1668,29.1742,29.1368,29.1368,33000.0
2013-06-19 13:20:00,38.91,38.91,38.86,38.86,25300.0,29.1368,29.1368,29.0994,29.0994,25300.0
2013-06-19 13:25:00,38.86,38.9,38.86,38.9,31000.0,29.0994,29.1293,29.0994,29.1293,31000.0
2013-06-19 13:30:00,38.91,38.91,38.89,38.89,35200.0,29.1368,29.1368,29.1218,29.1218,35200.0
2013-06-19 13:35:00,38.9,38.96,38.9,38.94,47900.0,29.1293,29.1742,29.1293,29.1593,47900.0
2013-06-19 13:40:00,38.93,38.96,38.92,38.96,15900.0,29.1518,29.1742,29.1443,29.1742,15900.0
2013-06-19 13:45:00,38.96,38.99,38.94,38.94,31500.0,29.1742,29.1967,29.1593,29.1593,31500.0
2013-06-19 13:50:00,38.94,38.98,38.93,38.94,29600.0,29.1593,29.1892,29.1518,29.1593,29600.0
2013-06-19 13:55:00,38.93,39.0,38.93,38.99,33400.0,29.1518,29.2042,29.1518,29.1967,33400.0
2013-06-19 14:00:00,38.99,39.07,38.83,38.84,125400.0,29.1967,29.2566,29.0769,29.0844,125400.0
2013-06-19 14:05:00,38.83,38.93,38.8,38.89,48500.0,29.0769,29.1518,29.0544,29.1218,48500.0
2013-06-19 14:10:00,38.89,39.05,38.88,39.01,132500.0,29.1218,29.2416,29.1143,29.2117,132500.0
2013-06-19 14:15:00,39.0,39.09,38.98,39.01,60400.0,29.2042,29.2716,29.1892,29.2117,60400.0
2013-06-19 14:20:00,39.02,39.05,38.96,38.98,66400.0,29.2192,29.2416,29.1742,29.1892,66400.0
2013-06-19 14:25:00,38.99,39.08,38.98,39.04,61300.0,29.1967,29.2641,29.1892,29.2342,61300.0
2013-06-19 14:30:00,39.04,39.06,38.89,38.93,73800.0,29.2342,29.2491,29.1218,29.1518,73800.0
2013-06-19 14:35:00,38.92,39.11,38.92,39.09,188600.0,29.1443,29.2866,29.1443,29.2716,188600.0
2013-06-19 14:40:00,39.09,39.22,39.07,39.18,177300.0,29.2716,29.3689,29.2566,29.339,177300.0
2013-06-19 14:45:00,39.18,39.21,39.13,39.2,214700.0,29.339,29.3615,29.3016,29.354,214700.0
2013-06-19 14:50:00,39.21,39.23,39.13,39.19,201700.0,29.3615,29.3764,29.3016,29.3465,201700.0
2013-06-19 14:55:00,39.18,39.19,39.02,39.05,163800.0,29.339,29.3465,29.2192,29.2416,163800.0
2013-06-19 15:00:00,39.05,39.09,38.96,39.06,85400.0,29.2416,29.2716,29.1742,29.2491,85400.0
2013-06-19 15:05:00,39.05,39.05,39.02,39.04,57700.0,29.2416,29.2416,29.2192,29.2342,57700.0
2013-06-19 15:10:00,39.04,39.1,39.02,39.04,80700.0,29.2342,29.2791,29.2192,29.2342,80700.0
2013-06-19 15:15:00,39.05,39.09,39.0,39.02,78100.0,29.2416,29.2716,29.2042,29.2192,78100.0
2013-06-19 15:20:00,39.02,39.11,39.02,39.09,86300.0,29.2192,29.2866,29.2192,29.2716,86300.0
2013-06-19 15:25:00,39.09,39.22,39.09,39.21,106400.0,29.2716,29.3689,29.2716,29.3615,106400.0
2013-06-19 15:30:00,39.2,39.21,39.14,39.17,72300.0,29.354,29.3615,29.309,29.3315,72300.0
2013-06-19 15:35:00,39.17,39.2,39.12,39.12,76700.0,29.3315,29.354,29.2941,29.2941,76700.0
2013-06-19 15:40:00,39.12,39.12,39.03,39.04,54100.0,29.2941,29.2941,29.2267,29.2342,54100.0
2013-06-19 15:45:00,39.03,39.03,38.91,38.98,106800.0,29.2267,29.2267,29.1368,29.1892,106800.0
2013-06-19 15:50:00,38.98,39.07,38.92,39.07,171200.0,29.1892,29.2566,29.1443,29.2566,171200.0
2013-06-19 15:55:00,39.07,39.07,38.97,38.97,277300.0,29.2566,29.2566,29.1817,29.1817,277300.0
2013-06-20 09:30:00,38.45,38.85,38.23,38.74,91700.0,28.7923,29.0919,28.6276,29.0095,91700.0
2013-06-20 09:35:00,38.65,38.69,38.47,38.57,70100.0,28.9421,28.9721,28.8073,28.8822,70100.0
2013-06-20 09:40:00,38.55,38.55,38.26,38.35,78400.0,28.8672,28.8672,28.6501,28.7175,78400.0
2013-06-20 09:45:00,38.36,38.66,38.34,38.66,67400.0,28.725,28.9496,28.71,28.9496,67400.0
2013-06-20 09:50:00,38.66,38.67,38.53,38.65,48600.0,28.9496,28.9571,28.8523,28.9421,48600.0
2013-06-20 09:55:00,38.64,38.75,38.61,38.68,157600.0,28.9346,29.017,28.9122,28.9646,157600.0
2013-06-20 10:00:00,38.69,38.72,38.49,38.5,109800.0,28.9721,28.9945,28.8223,28.8298,109800.0
2013-06-20 10:05:00,38.49,38.63,38.49,38.59,60600.0,28.8223,28.9271,28.8223,28.8972,60600.0
2013-06-20 10:10:00,38.6,38.6,38.49,38.55,42800.0,28.9047,28.9047,28.8223,28.8672,42800.0
2013-06-20 10:15:00,38.55,38.55,38.44,38.52,67800.0,28.8672,28.8672,28.7849,28.8448,67800.0
2013-06-20 10:20:00,38.52,38.56,38.48,38.51,38600.0,28.8448,28.8747,28.8148,28.8373,38600.0
2013-06-20 10:25:00,38.5,38.58,38.49,38.49,56200.0,28.8298,28.8897,28.8223,28.8223,56200.0
2013-06-20 10:30:00,38.49,38.49,38.41,38.44,44700.0,28.8223,28.8223,28.7624,28.7849,44700.0
2013-06-20 10:35:00,38.43,38.53,38.41,38.45,69200.0,28.7774,28.8523,28.7624,28.7923,69200.0
2013-06-20 10:40:00,38.45,38.58,38.45,38.55,61600.0,28.7923,28.8897,28.7923,28.8672,61600.0
2013-06-20 10:45:00,38.55,38.6,38.51,38.56,49700.0,28.8672,28.9047,28.8373,28.8747,49700.0
2013-06-20 10:50:00,38.57,38.68,38.57,38.58,59300.0,28.8822,28.9646,28.8822,28.8897,59300.0
2013-06-20 10:55:00,38.58,38.59,38.5,38.5,33500.0,28.8897,28.8972,28.8298,28.8298,33500.0
2013-06-20 11:00:00,38.49,38.5,38.38,38.39,51700.0,28.8223,28.8298,28.7399,28.7474,51700.0
2013-06-20 11:05:00,38.38,38.38,38.25,38.3,75500.0,28.7399,28.7399,28.6426,28.68,75500.0
2013-06-20 11:10:00,38.3,38.37,38.27,38.33,36700.0,28.68,28.7324,28.6576,28.7025,36700.0
2013-06-20 11:15:00,38.32,38.32,38.15,38.2,79700.0,28.695,28.695,28.5677,28.6051,79700.0
2013-06-20 11:20:00,38.2,38.34,38.2,38.33,28100.0,28.6051,28.71,28.6051,28.7025,28100.0
2013-06-20 11:25:00,38.31,38.32,38.27,38.3,23200.0,28.6875,28.695,28.6576,28.68,23200.0
2013-06-20 11:30:00,38.29,38.32,38.26,38.28,36100.0,28.6725,28.695,28.6501,28.665,36100.0
2013-06-20 11:35:00,38.29,38.38,38.27,38.36,21900.0,28.6725,28.7399,28.6576,28.725,21900.0
2013-06-20 11:40:00,38.36,38.37,38.25,38.25,34700.0,28.725,28.7324,28.6426,28.6426,34700.0
2013-06-20 11:45:00,38.26,38.3,38.21,38.24,39500.0,28.6501,28.68,28.6126,28.6351,39500.0
2013-06-20 11:50:00,38.24,38.32,38.24,38.31,29300.0,28.6351,28.695,28.6351,28.6875,29300.0
2013-06-20 11:55:00,38.31,38.31,38.23,38.26,27800.0,28.6875,28.6875,28.6276,28.6501,27800.0
2013-06-20 12:00:00,38.26,38.31,38.25,38.25,29900.0,28.6501,28.6875,28.6426,28.6426,29900.0
2013-06-20 12:05:00,38.25,38.27,38.2,38.21,25900.0,28.6426,28.6576,28.6051,28.6126,25900.0
2013-06-20 12:10:00,38.21,38.27,38.21,38.26,28500.0,28.6126,28.6576,28.6126,28.6501,28500.0
2013-06-20 12:15:00,38.25,38.27,38.22,38.26,28700.0,28.6426,28.6576,28.6201,28.6501,28700.0
2013-06-20 12:20:00,38.25,38.29,38.24,38.29,14300.0,28.6426,28.6725,28.6351,28.6725,14300.0
2013-06-20 12:25:00,38.29,38.32,38.21,38.22,31800.0,28.6725,28.695,28.6126,28.6201,31800.0
2013-06-20 12:30:00,38.22,38.36,38.22,38.26,35800.0,28.6201,28.725,28.6201,28.6501,35800.0
2013-06-20 12:35:00,38.27,38.29,38.24,38.27,37900.0,28.6576,28.6725,28.6351,28.6576,37900.0
2013-06-20 12:40:00,38.28,38.29,38.25,38.27,31800.0,28.665,28.6725,28.6426,28.6576,31800.0
2013-06-20 12:45:00,38.28,38.28,38.23,38.24,29300.0,28.665,28.665,28.6276,28.6351,29300.0
2013-06-20 12:50:00,38.24,38.25,38.18,38.19,40200.0,28.6351,28.6426,28.5902,28.5977,40200.0
2013-06-20 12:55:00,38.2,38.22,38.18,38.2,14300.0,28.6051,28.6201,28.5902,28.6051,14300.0
2013-06-20 13:00:00,38.19,38.22,38.19,38.2,35700.0,28.5977,28.6201,28.5977,28.6051,35700.0
2013-06-20 13:05:00,38.19,38.27,38.19,38.27,19100.0,28.5977,28.6576,28.5977,28.6576,19100.0
2013-06-20 13:10:00,38.26,38.29,38.26,38.27,19400.0,28.6501,28.6725,28.6501,28.6576,19400.0
2013-06-20 13:15:00,38.27,38.29,38.15,38.16,57800.0,28.6576,28.6725,28.5677,28.5752,57800.0
2013-06-20 13:20:00,38.16,38.2,38.11,38.19,44600.0,28.5752,28.6051,28.5377,28.5977,44600.0
2013-06-20 13:25:00,38.19,38.26,38.18,38.26,20600.0,28.5977,28.6501,28.5902,28.6501,20600.0
2013-06-20 13:30:00,38.25,38.29,38.24,38.29,39000.0,28.6426,28.6725,28.6351,28.6725,39000.0
2013-06-20 13:35:00,38.3,38.3,38.25,38.26,59500.0,28.68,28.68,28.6426,28.6501,59500.0
2013-06-20 13:40:00,38.26,38.32,38.24,38.31,45400.0,28.6501,28.695,28.6351,28.6875,45400.0
2013-06-20 13:45:00,38.31,38.35,38.26,38.34,63100.0,28.6875,28.7175,28.6501,28.71,63100.0
2013-06-20 13:50:00,38.34,38.34,38.27,38.29,36800.0,28.71,28.71,28.6576,28.6725,36800.0
2013-06-20 13:55:00,38.29,38.3,38.25,38.3,24600.0,28.6725,28.68,28.6426,28.68,24600.0
2013-06-20 14:00:00,38.3,38.35,38.25,38.34,41600.0,28.68,28.7175,28.6426,28.71,41600.0
2013-06-20 14:05:00,38.34,38.35,38.28,38.29,28100.0,28.71,28.7175,28.665,28.6725,28100.0
2013-06-20 14:10:00,38.28,38.28,38.21,38.22,28300.0,28.665,28.665,28.6126,28.6201,28300.0
2013-06-20 14:15:00,38.21,38.3,38.21,38.24,50200.0,28.6126,28.68,28.6126,28.6351,50200.0
2013-06-20 14:20:00,38.24,38.24,38.16,38.19,73400.0,28.6351,28.6351,28.5752,28.5977,73400.0
2013-06-20 14:25:00,38.2,38.21,38.12,38.13,93100.0,28.6051,28.6126,28.5452,28.5527,93100.0
2013-06-20 14:30:00,38.13,38.19,38.13,38.18,62100.0,28.5527,28.5977,28.5527,28.5902,62100.0
2013-06-20 14:35:00,38.17,38.19,38.17,38.17,26100.0,28.5827,28.5977,28.5827,28.5827,26100.0
2013-06-20 14:40:00,38.16,38.24,38.16,38.18,64400.0,28.5752,28.6351,28.5752,28.5902,64400.0
2013-06-20 14:45:00,38.19,38.19,38.14,38.15,36800.0,28.5977,28.5977,28.5602,28.5677,36800.0
2013-06-20 14:50:00,38.15,38.15,38.08,38.08,76000.0,28.5677,28.5677,28.5153,28.5153,76000.0
2013-06-20 14:55:00,38.08,38.1,38.02,38.04,58400.0,28.5153,28.5303,28.4704,28.4853,58400.0
2013-06-20 15:00:00,38.05,38.09,38.02,38.03,71100.0,28.4928,28.5228,28.4704,28.4778,71100.0
2013-06-20 15:05:00,38.03,38.16,38.02,38.15,85300.0,28.4778,28.5752,28.4704,28.5677,85300.0
2013-06-20 15:10:00,38.17,38.2,38.16,38.18,102300.0,28.5827,28.6051,28.5752,28.5902,102300.0
2013-06-20 15:15:00,38.17,38.2,38.15,38.15,106200.0,28.5827,28.6051,28.5677,28.5677,106200.0
2013-06-20 15:20:00,38.15,38.17,38.11,38.13,78500.0,28.5677,28.5827,28.5377,28.5527,78500.0
2013-06-20 15:25:00,38.12,38.2,38.12,38.2,121500.0,28.5452,28.6051,28.5452,28.6051,121500.0
2013-06-20 15:30:00,38.19,38.22,38.17,38.22,205800.0,28.5977,28.6201,28.5827,28.6201,205800.0
2013-06-20 15:35:00,38.22,38.34,38.22,38.32,250200.0,28.6201,28.71,28.6201,28.695,250200.0
2013-06-20 15:40:00,38.31,38.37,38.3,38.37,243000.0,28.6875,28.7324,28.68,28.7324,243000.0
2013-06-20 15:45:00,38.37,38.37,38.26,38.33,149300.0,28.7324,28.7324,28.6501,28.7025,149300.0
2013-06-20 15:50:00,38.33,38.37,38.27,38.36,201000.0,28.7025,28.7324,28.6576,28.725,201000.0
2013-06-20 15:55:00,38.36,38.41,38.29,38.29,302900.0,28.725,28.7624,28.6725,28.6725,302900.0
2013-06-21 09:30:00,38.55,38.55,37.9,37.92,1098700.0,28.8672,28.8672,28.3805,28.3955,1098700.0
2013-06-21 09:35:00,37.92,38.01,37.8,37.81,120600.0,28.3955,28.4629,28.3056,28.3131,120600.0
2013-06-21 09:40:00,37.82,37.99,37.82,37.99,47000.0,28.3206,28.4479,28.3206,28.4479,47000.0
2013-06-21 09:45:00,38.0,38.02,37.85,37.86,159700.0,28.4554,28.4704,28.3431,28.3505,159700.0
2013-06-21 09:50:00,37.85,37.88,37.72,37.79,186900.0,28.3431,28.3655,28.2457,28.2981,186900.0
2013-06-21 09:55:00,37.78,37.78,37.57,37.66,129400.0,28.2906,28.2906,28.1334,28.2008,129400.0
2013-06-21 10:00:00,37.64,37.75,37.58,37.74,193200.0,28.1858,28.2682,28.1409,28.2607,193200.0
2013-06-21 10:05:00,37.74,37.81,37.73,37.76,202300.0,28.2607,28.3131,28.2532,28.2757,202300.0
2013-06-21 10:10:00,37.77,37.81,37.76,37.81,201200.0,28.2831,28.3131,28.2757,28.3131,201200.0
2013-06-21 10:15:00,37.81,37.83,37.76,37.77,103000.0,28.3131,28.3281,28.2757,28.2831,103000.0
2013-06-21 10:20:00,37.78,37.85,37.76,37.81,164000.0,28.2906,28.3431,28.2757,28.3131,164000.0
2013-06-21 10:25:00,37.81,37.82,37.76,37.77,158900.0,28.3131,28.3206,28.2757,28.2831,158900.0
2013-06-21 10:30:00,37.76,37.77,37.72,37.74,130100.0,28.2757,28.2831,28.2457,28.2607,130100.0
2013-06-21 10:35:00,37.74,37.75,37.59,37.63,153600.0,28.2607,28.2682,28.1484,28.1783,153600.0
2013-06-21 10:40:00,37.63,37.7,37.53,37.66,95500.0,28.1783,28.2307,28.1034,28.2008,95500.0
2013-06-21 10:45:00,37.66,37.72,37.59,37.7,69200.0,28.2008,28.2457,28.1484,28.2307,69200.0
2013-06-21 10:50:00,37.71,37.8,37.69,37.79,65100.0,28.2382,28.3056,28.2232,28.2981,65100.0
2013-06-21 10:55:00,37.8,37.81,37.75,37.75,77800.0,28.3056,28.3131,28.2682,28.2682,77800.0
2013-06-21 11:00:00,37.75,37.79,37.72,37.73,88500.0,28.2682,28.2981,28.2457,28.2532,88500.0
2013-06-21 11:05:00,37.73,37.76,37.69,37.71,116600.0,28.2532,28.2757,28.2232,28.2382,116600.0
2013-06-21 11:10:00,37.72,37.72,37.63,37.65,52100.0,28.2457,28.2457,28.1783,28.1933,52100.0
2013-06-21 11:15:00,37.65,37.8,37.63,37.79,73300.0,28.1933,28.3056,28.1783,28.2981,73300.0
2013-06-21 11:20:00,37.79,37.8,37.67,37.72,91300.0,28.2981,28.3056,28.2083,28.2457,91300.0
2013-06-21 11:25:00,37.72,37.74,37.67,37.71,70800.0,28.2457,28.2607,28.2083,28.2382,70800.0
2013-06-21 11:30:00,37.71,37.73,37.59,37.64,149400.0,28.2382,28.2532,28.1484,28.1858,149400.0
2013-06-21 11:35:00,37.63,37.72,37.63,37.68,76300.0,28.1783,28.2457,28.1783,28.2158,76300.0
2013-06-21 11:40:00,37.69,37.73,37.67,37.7,49400.0,28.2232,28.2532,28.2083,28.2307,49400.0
2013-06-21 11:45:00,37.71,37.78,37.7,37.77,39500.0,28.2382,28.2906,28.2307,28.2831,39500.0
2013-06-21 11:50:00,37.77,37.77,37.69,37.7,63600.0,28.2831,28.2831,28.2232,28.2307,63600.0
2013-06-21 11:55:00,37.7,37.82,37.69,37.8,41800.0,28.2307,28.3206,28.2232,28.3056,41800.0
2013-06-21 12:00:00,37.81,37.92,37.81,37.89,51900.0,28.3131,28.3955,28.3131,28.373,51900.0
2013-06-21 12:05:00,37.89,37.93,37.86,37.88,65400.0,28.373,28.403,28.3505,28.3655,65400.0
2013-06-21 12:10:00,37.87,37.88,37.81,37.82,50600.0,28.358,28.3655,28.3131,28.3206,50600.0
2013-06-21 12:15:00,37.83,37.85,37.8,37.84,44600.0,28.3281,28.3431,28.3056,28.3356,44600.0
2013-06-21 12:20:00,37.85,37.85,37.78,37.78,67200.0,28.3431,28.3431,28.2906,28.2906,67200.0
2013-06-21 12:25:00,37.78,37.83,37.78,37.82,39300.0,28.2906,28.3281,28.2906,28.3206,39300.0
2013-06-21 12:30:00,37.81,37.82,37.77,37.77,140100.0,28.3131,28.3206,28.2831,28.2831,140100.0
2013-06-21 12:35:00,37.77,37.81,37.77,37.79,117700.0,28.2831,28.3131,28.2831,28.2981,117700.0
2013-06-21 12:40:00,37.79,37.86,37.77,37.81,228800.0,28.2981,28.3505,28.2831,28.3131,228800.0
2013-06-21 12:45:00,37.81,37.84,37.8,37.83,52400.0,28.3131,28.3356,28.3056,28.3281,52400.0
2013-06-21 12:50:00,37.83,37.86,37.79,37.81,36300.0,28.3281,28.3505,28.2981,28.3131,36300.0
2013-06-21 12:55:00,37.81,37.86,37.79,37.82,52500.0,28.3131,28.3505,28.2981,28.3206,52500.0
2013-06-21 13:00:00,37.83,37.83,37.77,37.81,69100.0,28.3281,28.3281,28.2831,28.3131,69100.0
2013-06-21 13:05:00,37.8,37.84,37.78,37.84,43100.0,28.3056,28.3356,28.2906,28.3356,43100.0
2013-06-21 13:10:00,37.84,37.88,37.82,37.84,48700.0,28.3356,28.3655,28.3206,28.3356,48700.0
2013-06-21 13:15:00,37.85,37.86,37.82,37.82,59400.0,28.3431,28.3505,28.3206,28.3206,59400.0
2013-06-21 13:20:00,37.82,37.82,37.76,37.78,44100.0,28.3206,28.3206,28.2757,28.2906,44100.0
2013-06-21 13:25:00,37.79,37.85,37.78,37.84,65300.0,28.2981,28.3431,28.2906,28.3356,65300.0
2013-06-21 13:30:00,37.84,37.92,37.83,37.9,78600.0,28.3356,28.3955,28.3281,28.3805,78600.0
2013-06-21 13:35:00,37.89,37.89,37.84,37.86,31500.0,28.373,28.373,28.3356,28.3505,31500.0
2013-06-21 13:40:00,37.86,37.93,37.86,37.91,50100.0,28.3505,28.403,28.3505,28.388,50100.0
2013-06-21 13:45:00,37.9,37.92,37.86,37.87,57800.0,28.3805,28.3955,28.3505,28.358,57800.0
2013-06-21 13:50:00,37.87,37.87,37.77,37.79,43000.0,28.358,28.358,28.2831,28.2981,43000.0
2013-06-21 13:55:00,37.79,37.8,37.75,37.8,41700.0,28.2981,28.3056,28.2682,28.3056,41700.0
2013-06-21 14:00:00,37.8,37.84,37.78,37.81,49300.0,28.3056,28.3356,28.2906,28.3131,49300.0
2013-06-21 14:05:00,37.8,37.8,37.75,37.77,45800.0,28.3056,28.3056,28.2682,28.2831,45800.0
2013-06-21 14:10:00,37.78,37.79,37.74,37.77,128400.0,28.2906,28.2981,28.2607,28.2831,128400.0
2013-06-21 14:15:00,37.76,37.8,37.76,37.79,50200.0,28.2757,28.3056,28.2757,28.2981,50200.0
2013-06-21 14:20:00,37.79,37.82,37.75,37.75,66900.0,28.2981,28.3206,28.2682,28.2682,66900.0
2013-06-21 14:25:00,37.76,37.79,37.74,37.77,62900.0,28.2757,28.2981,28.2607,28.2831,62900.0
2013-06-21 14:30:00,37.78,37.8,37.76,37.8,61800.0,28.2906,28.3056,28.2757,28.3056,61800.0
2013-06-21 14:35:00,37.81,37.84,37.77,37.77,74600.0,28.3131,28.3356,28.2831,28.2831,74600.0
2013-06-21 14:40:00,37.77,37.77,37.69,37.7,35400.0,28.2831,28.2831,28.2232,28.2307,35400.0
2013-06-21 14:45:00,37.7,37.76,37.7,37.74,34900.0,28.2307,28.2757,28.2307,28.2607,34900.0
2013-06-21 14:50:00,37.73,37.76,37.7,37.72,30600.0,28.2532,28.2757,28.2307,28.2457,30600.0
2013-06-21 14:55:00,37.73,37.79,37.66,37.79,66500.0,28.2532,28.2981,28.2008,28.2981,66500.0
2013-06-21 15:00:00,37.79,37.91,37.78,37.91,73100.0,28.2981,28.388,28.2906,28.388,73100.0
2013-06-21 15:05:00,37.91,37.98,37.89,37.96,114400.0,28.388,28.4404,28.373,28.4254,114400.0
2013-06-21 15:10:00,37.97,38.01,37.97,37.98,83100.0,28.4329,28.4629,28.4329,28.4404,83100.0
2013-06-21 15:15:00,37.98,38.01,37.94,37.94,66300.0,28.4404,28.4629,28.4104,28.4104,66300.0
2013-06-21 15:20:00,37.94,37.99,37.93,37.98,131400.0,28.4104,28.4479,28.403,28.4404,131400.0
2013-06-21 15:25:00,37.98,38.02,37.97,38.01,89300.0,28.4404,28.4704,28.4329,28.4629,89300.0
2013-06-21 15:30:00,38.01,38.04,37.98,37.99,118600.0,28.4629,28.4853,28.4404,28.4479,118600.0
2013-06-21 15:35:00,37.99,38.01,37.97,37.98,99800.0,28.4479,28.4629,28.4329,28.4404,99800.0
2013-06-21 15:40:00,37.98,38.01,37.96,37.97,151500.0,28.4404,28.4629,28.4254,28.4329,151500.0
2013-06-21 15:45:00,37.97,38.03,37.95,38.03,182700.0,28.4329,28.4778,28.4179,28.4778,182700.0
2013-06-21 15:50:00,38.04,38.04,37.96,38.01,243100.0,28.4853,28.4853,28.4254,28.4629,243100.0
2013-06-21 15:55:00,38.02,38.02,37.95,37.97,361800.0,28.4704,28.4704,28.4179,28.4329,361800.0
2013-06-24 09:30:00,37.65,37.87,37.65,37.74,108500.0,28.1933,28.358,28.1933,28.2607,108500.0
2013-06-24 09:35:00,37.74,37.76,37.42,37.42,116100.0,28.2607,28.2757,28.0211,28.0211,116100.0
2013-06-24 09:40:00,37.42,37.48,37.3,37.45,122100.0,28.0211,28.066,27.9312,28.0435,122100.0
2013-06-24 09:45:00,37.45,37.61,37.42,37.56,163700.0,28.0435,28.1633,28.0211,28.1259,163700.0
2013-06-24 09:50:00,37.57,37.59,37.4,37.43,94600.0,28.1334,28.1484,28.0061,28.0285,94600.0
2013-06-24 09:55:00,37.42,37.45,37.34,37.42,76400.0,28.0211,28.0435,27.9612,28.0211,76400.0
2013-06-24 10:00:00,37.41,37.42,37.3,37.42,164700.0,28.0136,28.0211,27.9312,28.0211,164700.0
2013-06-24 10:05:00,37.41,37.45,37.38,37.45,77300.0,28.0136,28.0435,27.9911,28.0435,77300.0
2013-06-24 10:10:00,37.45,37.48,37.39,37.43,184100.0,28.0435,28.066,27.9986,28.0285,184100.0
2013-06-24 10:15:00,37.44,37.56,37.44,37.54,72500.0,28.036,28.1259,28.036,28.1109,72500.0
2013-06-24 10:20:00,37.54,37.54,37.45,37.47,75800.0,28.1109,28.1109,28.0435,28.0585,75800.0
2013-06-24 10:25:00,37.46,37.54,37.44,37.53,47800.0,28.051,28.1109,28.036,28.1034,47800.0
2013-06-24 10:30:00,37.53,37.53,37.43,37.47,83800.0,28.1034,28.1034,28.0285,28.0585,83800.0
2013-06-24 10:35:00,37.47,37.58,37.47,37.57,61100.0,28.0585,28.1409,28.0585,28.1334,61100.0
2013-06-24 10:40:00,37.57,37.58,37.47,37.51,58700.0,28.1334,28.1409,28.0585,28.0885,58700.0
2013-06-24 10:45:00,37.51,37.62,37.44,37.62,76700.0,28.0885,28.1708,28.036,28.1708,76700.0
2013-06-24 10:50:00,37.62,37.66,37.59,37.6,93100.0,28.1708,28.2008,28.1484,28.1558,93100.0
2013-06-24 10:55:00,37.59,37.61,37.51,37.51,78800.0,28.1484,28.1633,28.0885,28.0885,78800.0
2013-06-24 11:00:00,37.51,37.58,37.51,37.56,46600.0,28.0885,28.1409,28.0885,28.1259,46600.0
2013-06-24 11:05:00,37.55,37.57,37.49,37.54,74400.0,28.1184,28.1334,28.0735,28.1109,74400.0
2013-06-24 11:10:00,37.54,37.57,37.51,37.51,39200.0,28.1109,28.1334,28.0885,28.0885,39200.0
2013-06-24 11:15:00,37.52,37.54,37.46,37.47,29500.0,28.0959,28.1109,28.051,28.0585,29500.0
2013-06-24 11:20:00,37.47,37.5,37.45,37.47,52500.0,28.0585,28.081,28.0435,28.0585,52500.0
2013-06-24 11:25:00,37.47,37.48,37.35,37.36,48700.0,28.0585,28.066,27.9686,27.9761,48700.0
2013-06-24 11:30:00,37.36,37.46,37.36,37.44,69800.0,27.9761,28.051,27.9761,28.036,69800.0
2013-06-24 11:35:00,37.45,37.48,37.43,37.47,37500.0,28.0435,28.066,28.0285,28.0585,37500.0
2013-06-24 11:40:00,37.47,37.5,37.43,37.43,57400.0,28.0585,28.081,28.0285,28.0285,57400.0
2013-06-24 11:45:00,37.42,37.49,37.42,37.48,48400.0,28.0211,28.0735,28.0211,28.066,48400.0
2013-06-24 11:50:00,37.48,37.54,37.48,37.48,36800.0,28.066,28.1109,28.066,28.066,36800.0
2013-06-24 11:55:00,37.48,37.51,37.44,37.5,41500.0,28.066,28.0885,28.036,28.081,41500.0
2013-06-24 12:00:00,37.49,37.54,37.41,37.44,50800.0,28.0735,28.1109,28.0136,28.036,50800.0
2013-06-24 12:05:00,37.44,37.45,37.37,37.44,38900.0,28.036,28.0435,27.9836,28.036,38900.0
2013-06-24 12:10:00,37.44,37.46,37.4,37.41,39800.0,28.036,28.051,28.0061,28.0136,39800.0
2013-06-24 12:15:00,37.41,37.46,37.39,37.43,50100.0,28.0136,28.051,27.9986,28.0285,50100.0
2013-06-24 12:20:00,37.42,37.45,37.4,37.45,51000.0,28.0211,28.0435,28.0061,28.0435,51000.0
2013-06-24 12:25:00,37.45,37.49,37.42,37.46,82000.0,28.0435,28.0735,28.0211,28.051,82000.0
2013-06-24 12:30:00,37.46,37.54,37.45,37.51,78100.0,28.051,28.1109,28.0435,28.0885,78100.0
2013-06-24 12:35:00,37.52,37.54,37.49,37.49,46000.0,28.0959,28.1109,28.0735,28.0735,46000.0
2013-06-24 12:40:00,37.49,37.53,37.48,37.52,52600.0,28.0735,28.1034,28.066,28.0959,52600.0
2013-06-24 12:45:00,37.52,37.57,37.51,37.56,58400.0,28.0959,28.1334,28.0885,28.1259,58400.0
2013-06-24 12:50:00,37.56,37.56,37.51,37.54,49300.0,28.1259,28.1259,28.0885,28.1109,49300.0
2013-06-24 12:55:00,37.55,37.59,37.55,37.58,91200.0,28.1184,28.1484,28.1184,28.1409,91200.0
2013-06-24 13:00:00,37.56,37.61,37.54,37.61,54900.0,28.1259,28.1633,28.1109,28.1633,54900.0
2013-06-24 13:05:00,37.6,37.6,37.51,37.52,90600.0,28.1558,28.1558,28.0885,28.0959,90600.0
2013-06-24 13:10:00,37.52,37.61,37.51,37.6,67100.0,28.0959,28.1633,28.0885,28.1558,67100.0
2013-06-24 13:15:00,37.6,37.61,37.57,37.6,61000.0,28.1558,28.1633,28.1334,28.1558,61000.0
2013-06-24 13:20:00,37.61,37.62,37.57,37.61,63200.0,28.1633,28.1708,28.1334,28.1633,63200.0
2013-06-24 13:25:00,37.6,37.6,37.51,37.51,49700.0,28.1558,28.1558,28.0885,28.0885,49700.0
2013-06-24 13:30:00,37.51,37.58,37.51,37.54,53000.0,28.0885,28.1409,28.0885,28.1109,53000.0
2013-06-24 13:35:00,37.54,37.54,37.44,37.46,57900.0,28.1109,28.1109,28.036,28.051,57900.0
2013-06-24 13:40:00,37.46,37.47,37.44,37.45,86900.0,28.051,28.0585,28.036,28.0435,86900.0
2013-06-24 13:45:00,37.45,37.48,37.45,37.45,64100.0,28.0435,28.066,28.0435,28.0435,64100.0
2013-06-24 13:50:00,37.46,37.46,37.39,37.4,81900.0,28.051,28.051,27.9986,28.0061,81900.0
2013-06-24 13:55:00,37.39,37.45,37.39,37.45,54400.0,27.9986,28.0435,27.9986,28.0435,54400.0
2013-06-24 14:00:00,37.45,37.55,37.42,37.55,79600.0,28.0435,28.1184,28.0211,28.1184,79600.0
2013-06-24 14:05:00,37.55,37.64,37.55,37.64,82600.0,28.1184,28.1858,28.1184,28.1858,82600.0
2013-06-24 14:10:00,37.64,37.7,37.64,37.69,112600.0,28.1858,28.2307,28.1858,28.2232,112600.0
2013-06-24 14:15:00,37.69,37.73,37.69,37.73,66200.0,28.2232,28.2532,28.2232,28.2532,66200.0
2013-06-24 14:20:00,37.73,37.75,37.64,37.64,91800.0,28.2532,28.2682,28.1858,28.1858,91800.0
2013-06-24 14:25:00,37.64,37.64,37.57,37.61,141300.0,28.1858,28.1858,28.1334,28.1633,141300.0
2013-06-24 14:30:00,37.61,37.67,37.6,37.63,64300.0,28.1633,28.2083,28.1558,28.1783,64300.0
2013-06-24 14:35:00,37.63,37.69,37.62,37.68,75400.0,28.1783,28.2232,28.1708,28.2158,75400.0
2013-06-24 14:40:00,37.68,37.68,37.61,37.64,83100.0,28.2158,28.2158,28.1633,28.1858,83100.0
2013-06-24 14:45:00,37.64,37.64,37.58,37.62,57900.0,28.1858,28.1858,28.1409,28.1708,57900.0
2013-06-24 14:50:00,37.63,37.66,37.57,37.58,99100.0,28.1783,28.2008,28.1334,28.1409,99100.0
2013-06-24 14:55:00,37.57,37.57,37.43,37.43,95600.0,28.1334,28.1334,28.0285,28.0285,95600.0
2013-06-24 15:00:00,37.44,37.51,37.44,37.49,38100.0,28.036,28.0885,28.036,28.0735,38100.0
2013-06-24 15:05:00,37.48,37.54,37.48,37.48,53900.0,28.066,28.1109,28.066,28.066,53900.0
2013-06-24 15:10:00,37.49,37.5,37.44,37.44,34400.0,28.0735,28.081,28.036,28.036,34400.0
2013-06-24 15:15:00,37.43,37.43,37.32,37.37,49000.0,28.0285,28.0285,27.9462,27.9836,49000.0
2013-06-24 15:20:00,37.36,37.43,37.36,37.38,55900.0,27.9761,28.0285,27.9761,27.9911,55900.0
2013-06-24 15:25:00,37.39,37.4,37.32,37.34,56300.0,27.9986,28.0061,27.9462,27.9612,56300.0
2013-06-24 15:30:00,37.34,37.41,37.33,37.35,69200.0,27.9612,28.0136,27.9537,27.9686,69200.0
2013-06-24 15:35:00,37.35,37.43,37.33,37.41,85600.0,27.9686,28.0285,27.9537,28.0136,85600.0
2013-06-24 15:40:00,37.42,37.42,37.33,37.36,122400.0,28.0211,28.0211,27.9537,27.9761,122400.0
2013-06-24 15:45:00,37.35,37.36,37.29,37.29,201700.0,27.9686,27.9761,27.9237,27.9237,201700.0
2013-06-24 15:50:00,37.3,37.49,37.29,37.47,285300.0,27.9312,28.0735,27.9237,28.0585,285300.0
2013-06-24 15:55:00,37.46,37.48,37.37,37.39,372600.0,28.051,28.066,27.9836,27.9986,372600.0
2013-06-25 09:30:00,37.62,37.72,37.57,37.67,107100.0,28.1708,28.2457,28.1334,28.2083,107100.0
2013-06-25 09:35:00,37.68,37.68,37.55,37.65,48300.0,28.2158,28.2158,28.1184,28.1933,48300.0
2013-06-25 09:40:00,37.65,37.75,37.6,37.7,105900.0,28.1933,28.2682,28.1558,28.2307,105900.0
2013-06-25 09:45:00,37.7,37.72,37.59,37.6,55500.0,28.2307,28.2457,28.1484,28.1558,55500.0
2013-06-25 09:50:00,37.6,37.62,37.49,37.51,60000.0,28.1558,28.1708,28.0735,28.0885,60000.0
2013-06-25 09:55:00,37.5,37.53,37.4,37.49,51600.0,28.081,28.1034,28.0061,28.0735,51600.0
2013-06-25 10:00:00,37.49,37.56,37.42,37.54,88000.0,28.0735,28.1259,28.0211,28.1109,88000.0
2013-06-25 10:05:00,37.54,37.54,37.35,37.4,74800.0,28.1109,28.1109,27.9686,28.0061,74800.0
2013-06-25 10:10:00,37.4,37.44,37.29,37.31,75900.0,28.0061,28.036,27.9237,27.9387,75900.0
2013-06-25 10:15:00,37.32,37.36,37.19,37.2,86000.0,27.9462,27.9761,27.8488,27.8563,86000.0
2013-06-25 10:20:00,37.2,37.25,37.16,37.2,64300.0,27.8563,27.8938,27.8264,27.8563,64300.0
2013-06-25 10:25:00,37.22,37.24,37.11,37.12,93700.0,27.8713,27.8863,27.7889,27.7964,93700.0
2013-06-25 10:30:00,37.12,37.29,37.08,37.28,79000.0,27.7964,27.9237,27.7665,27.9162,79000.0
2013-06-25 10:35:00,37.29,37.36,37.27,37.35,48100.0,27.9237,27.9761,27.9087,27.9686,48100.0
2013-06-25 10:40:00,37.36,37.38,37.27,37.28,56600.0,27.9761,27.9911,27.9087,27.9162,56600.0
2013-06-25 10:45:00,37.28,37.33,37.25,37.26,68600.0,27.9162,27.9537,27.8938,27.9012,68600.0
2013-06-25 10:50:00,37.26,37.26,37.17,37.18,63500.0,27.9012,27.9012,27.8339,27.8413,63500.0
2013-06-25 10:55:00,37.19,37.21,37.16,37.19,72500.0,27.8488,27.8638,27.8264,27.8488,72500.0
2013-06-25 11:00:00,37.19,37.21,37.15,37.2,69000.0,27.8488,27.8638,27.8189,27.8563,69000.0
2013-06-25 11:05:00,37.2,37.25,37.2,37.24,52700.0,27.8563,27.8938,27.8563,27.8863,52700.0
2013-06-25 11:10:00,37.25,37.27,37.23,37.27,77400.0,27.8938,27.9087,27.8788,27.9087,77400.0
2013-06-25 11:15:00,37.27,37.27,37.18,37.19,73200.0,27.9087,27.9087,27.8413,27.8488,73200.0
2013-06-25 11:20:00,37.18,37.18,37.09,37.09,48700.0,27.8413,27.8413,27.7739,27.7739,48700.0
2013-06-25 11:25:00,37.09,37.13,37.07,37.13,97300.0,27.7739,27.8039,27.759,27.8039,97300.0
2013-06-25 11:30:00,37.13,37.22,37.13,37.2,64500.0,27.8039,27.8713,27.8039,27.8563,64500.0
2013-06-25 11:35:00,37.2,37.32,37.2,37.31,53400.0,27.8563,27.9462,27.8563,27.9387,53400.0
2013-06-25 11:40:00,37.31,37.39,37.31,37.39,75200.0,27.9387,27.9986,27.9387,27.9986,75200.0
2013-06-25 11:45:00,37.39,37.47,37.37,37.47,56900.0,27.9986,28.0585,27.9836,28.0585,56900.0
2013-06-25 11:50:00,37.48,37.58,37.48,37.58,55000.0,28.066,28.1409,28.066,28.1409,55000.0
2013-06-25 11:55:00,37.57,37.61,37.56,37.59,57600.0,28.1334,28.1633,28.1259,28.1484,57600.0
2013-06-25 12:00:00,37.59,37.61,37.59,37.59,56700.0,28.1484,28.1633,28.1484,28.1484,56700.0
2013-06-25 12:05:00,37.6,37.63,37.55,37.55,55200.0,28.1558,28.1783,28.1184,28.1184,55200.0
2013-06-25 12:10:00,37.55,37.59,37.54,37.59,26600.0,28.1184,28.1484,28.1109,28.1484,26600.0
2013-06-25 12:15:00,37.59,37.59,37.54,37.57,21500.0,28.1484,28.1484,28.1109,28.1334,21500.0
2013-06-25 12:20:00,37.56,37.56,37.5,37.52,35100.0,28.1259,28.1259,28.081,28.0959,35100.0
2013-06-25 12:25:00,37.52,37.52,37.45,37.45,26800.0,28.0959,28.0959,28.0435,28.0435,26800.0
2013-06-25 12:30:00,37.45,37.57,37.45,37.57,31000.0,28.0435,28.1334,28.0435,28.1334,31000.0
2013-06-25 12:35:00,37.56,37.6,37.52,37.6,52100.0,28.1259,28.1558,28.0959,28.1558,52100.0
2013-06-25 12:40:00,37.6,37.61,37.56,37.56,35500.0,28.1558,28.1633,28.1259,28.1259,35500.0
2013-06-25 12:45:00,37.57,37.6,37.55,37.59,43300.0,28.1334,28.1558,28.1184,28.1484,43300.0
2013-06-25 12:50:00,37.59,37.62,37.58,37.62,40900.0,28.1484,28.1708,28.1409,28.1708,40900.0
2013-06-25 12:55:00,37.62,37.63,37.6,37.6,38400.0,28.1708,28.1783,28.1558,28.1558,38400.0
2013-06-25 13:00:00,37.61,37.61,37.58,37.58,25100.0,28.1633,28.1633,28.1409,28.1409,25100.0
2013-06-25 13:05:00,37.58,37.58,37.53,37.54,43400.0,28.1409,28.1409,28.1034,28.1109,43400.0
2013-06-25 13:10:00,37.54,37.56,37.52,37.55,26500.0,28.1109,28.1259,28.0959,28.1184,26500.0
2013-06-25 13:15:00,37.56,37.56,37.47,37.47,35900.0,28.1259,28.1259,28.0585,28.0585,35900.0
2013-06-25 13:20:00,37.47,37.47,37.45,37.47,32800.0,28.0585,28.0585,28.0435,28.0585,32800.0
2013-06-25 13:25:00,37.46,37.5,37.46,37.46,23300.0,28.051,28.081,28.051,28.051,23300.0
2013-06-25 13:30:00,37.46,37.49,37.43,37.49,27500.0,28.051,28.0735,28.0285,28.0735,27500.0
2013-06-25 13:35:00,37.49,37.51,37.49,37.5,27900.0,28.0735,28.0885,28.0735,28.081,27900.0
2013-06-25 13:40:00,37.5,37.55,37.48,37.52,34300.0,28.081,28.1184,28.066,28.0959,34300.0
2013-06-25 13:45:00,37.53,37.6,37.52,37.58,42600.0,28.1034,28.1558,28.0959,28.1409,42600.0
2013-06-25 13:50:00,37.58,37.58,37.55,37.55,24800.0,28.1409,28.1409,28.1184,28.1184,24800.0
2013-06-25 13:55:00,37.56,37.56,37.52,37.54,32700.0,28.1259,28.1259,28.0959,28.1109,32700.0
2013-06-25 14:00:00,37.53,37.58,37.5,37.51,44800.0,28.1034,28.1409,28.081,28.0885,44800.0
2013-06-25 14:05:00,37.52,37.53,37.48,37.5,37900.0,28.0959,28.1034,28.066,28.081,37900.0
2013-06-25 14:10:00,37.51,37.54,37.5,37.54,44000.0,28.0885,28.1109,28.081,28.1109,44000.0
2013-06-25 14:15:00,37.53,37.58,37.53,37.57,34300.0,28.1034,28.1409,28.1034,28.1334,34300.0
2013-06-25 14:20:00,37.56,37.56,37.49,37.49,28400.0,28.1259,28.1259,28.0735,28.0735,28400.0
2013-06-25 14:25:00,37.5,37.51,37.48,37.49,28700.0,28.081,28.0885,28.066,28.0735,28700.0
2013-06-25 14:30:00,37.49,37.52,37.46,37.51,36600.0,28.0735,28.0959,28.051,28.0885,36600.0
2013-06-25 14:35:00,37.52,37.53,37.5,37.51,39100.0,28.0959,28.1034,28.081,28.0885,39100.0
2013-06-25 14:40:00,37.5,37.5,37.46,37.47,19300.0,28.081,28.081,28.051,28.0585,19300.0
2013-06-25 14:45:00,37.46,37.5,37.45,37.49,44800.0,28.051,28.081,28.0435,28.0735,44800.0
2013-06-25 14:50:00,37.49,37.49,37.46,37.46,30000.0,28.0735,28.0735,28.051,28.051,30000.0
2013-06-25 14:55:00,37.47,37.5,37.44,37.45,48000.0,28.0585,28.081,28.036,28.0435,48000.0
2013-06-25 15:00:00,37.45,37.51,37.45,37.47,66200.0,28.0435,28.0885,28.0435,28.0585,66200.0
2013-06-25 15:05:00,37.46,37.47,37.42,37.43,53300.0,28.051,28.0585,28.0211,28.0285,53300.0
2013-06-25 15:10:00,37.43,37.45,37.43,37.45,45000.0,28.0285,28.0435,28.0285,28.0435,45000.0
2013-06-25 15:15:00,37.44,37.5,37.44,37.48,63600.0,28.036,28.081,28.036,28.066,63600.0
2013-06-25 15:20:00,37.49,37.56,37.48,37.55,73700.0,28.0735,28.1259,28.066,28.1184,73700.0
2013-06-25 15:25:00,37.56,37.58,37.48,37.57,166800.0,28.1259,28.1409,28.066,28.1334,166800.0
2013-06-25 15:30:00,37.57,37.59,37.53,37.59,93600.0,28.1334,28.1484,28.1034,28.1484,93600.0
2013-06-25 15:35:00,37.59,37.63,37.58,37.62,98800.0,28.1484,28.1783,28.1409,28.1708,98800.0
2013-06-25 15:40:00,37.61,37.62,37.51,37.52,123800.0,28.1633,28.1708,28.0885,28.0959,123800.0
2013-06-25 15:45:00,37.52,37.55,37.45,37.48,120200.0,28.0959,28.1184,28.0435,28.066,120200.0
2013-06-25 15:50:00,37.49,37.49,37.43,37.47,201600.0,28.0735,28.0735,28.0285,28.0585,201600.0
2013-06-25 15:55:00,37.46,37.48,37.43,37.43,252100.0,28.051,28.066,28.0285,28.0285,252100.0
2013-06-26 09:30:00,37.78,37.93,37.7,37.79,108300.0,28.2906,28.403,28.2307,28.2981,108300.0
2013-06-26 09:35:00,37.79,37.8,37.66,37.78,39000.0,28.2981,28.3056,28.2008,28.2906,39000.0
2013-06-26 09:40:00,37.78,37.78,37.62,37.65,46100.0,28.2906,28.2906,28.1708,28.1933,46100.0
2013-06-26 09:45:00,37.67,37.8,37.65,37.78,44600.0,28.2083,28.3056,28.1933,28.2906,44600.0
2013-06-26 09:50:00,37.77,37.77,37.71,37.74,42400.0,28.2831,28.2831,28.2382,28.2607,42400.0
2013-06-26 09:55:00,37.73,37.75,37.7,37.71,43700.0,28.2532,28.2682,28.2307,28.2382,43700.0
2013-06-26 10:00:00,37.71,37.78,37.69,37.76,95800.0,28.2382,28.2906,28.2232,28.2757,95800.0
2013-06-26 10:05:00,37.76,37.77,37.69,37.74,64300.0,28.2757,28.2831,28.2232,28.2607,64300.0
2013-06-26 10:10:00,37.74,37.75,37.67,37.69,51200.0,28.2607,28.2682,28.2083,28.2232,51200.0
2013-06-26 10:15:00,37.69,37.69,37.63,37.66,56000.0,28.2232,28.2232,28.1783,28.2008,56000.0
2013-06-26 10:20:00,37.65,37.76,37.65,37.72,62200.0,28.1933,28.2757,28.1933,28.2457,62200.0
2013-06-26 10:25:00,37.72,37.75,37.69,37.7,46300.0,28.2457,28.2682,28.2232,28.2307,46300.0
2013-06-26 10:30:00,37.69,37.73,37.67,37.68,67600.0,28.2232,28.2532,28.2083,28.2158,67600.0
2013-06-26 10:35:00,37.69,37.74,37.69,37.73,32200.0,28.2232,28.2607,28.2232,28.2532,32200.0
2013-06-26 10:40:00,37.73,37.75,37.7,37.74,42400.0,28.2532,28.2682,28.2307,28.2607,42400.0
2013-06-26 10:45:00,37.74,37.76,37.72,37.73,39900.0,28.2607,28.2757,28.2457,28.2532,39900.0
2013-06-26 10:50:00,37.73,37.77,37.73,37.76,26200.0,28.2532,28.2831,28.2532,28.2757,26200.0
2013-06-26 10:55:00,37.75,37.75,37.65,37.69,27800.0,28.2682,28.2682,28.1933,28.2232,27800.0
2013-06-26 11:00:00,37.69,37.71,37.64,37.65,24000.0,28.2232,28.2382,28.1858,28.1933,24000.0
2013-06-26 11:05:00,37.66,37.69,37.63,37.66,32300.0,28.2008,28.2232,28.1783,28.2008,32300.0
2013-06-26 11:10:00,37.65,37.67,37.64,37.64,31500.0,28.1933,28.2083,28.1858,28.1858,31500.0
2013-06-26 11:15:00,37.64,37.68,37.63,37.66,43900.0,28.1858,28.2158,28.1783,28.2008,43900.0
2013-06-26 11:20:00,37.67,37.67,37.62,37.64,26200.0,28.2083,28.2083,28.1708,28.1858,26200.0
2013-06-26 11:25:00,37.63,37.63,37.57,37.57,20800.0,28.1783,28.1783,28.1334,28.1334,20800.0
2013-06-26 11:30:00,37.57,37.64,37.55,37.63,21300.0,28.1334,28.1858,28.1184,28.1783,21300.0
2013-06-26 11:35:00,37.64,37.65,37.59,37.61,37400.0,28.1858,28.1933,28.1484,28.1633,37400.0
2013-06-26 11:40:00,37.61,37.64,37.59,37.61,23200.0,28.1633,28.1858,28.1484,28.1633,23200.0
2013-06-26 11:45:00,37.61,37.65,37.6,37.64,54500.0,28.1633,28.1933,28.1558,28.1858,54500.0
2013-06-26 11:50:00,37.65,37.67,37.65,37.66,35700.0,28.1933,28.2083,28.1933,28.2008,35700.0
2013-06-26 11:55:00,37.65,37.66,37.62,37.62,37800.0,28.1933,28.2008,28.1708,28.1708,37800.0
2013-06-26 12:00:00,37.61,37.72,37.6,37.7,28700.0,28.1633,28.2457,28.1558,28.2307,28700.0
2013-06-26 12:05:00,37.7,37.71,37.67,37.67,17200.0,28.2307,28.2382,28.2083,28.2083,17200.0
2013-06-26 12:10:00,37.68,37.74,37.66,37.74,29300.0,28.2158,28.2607,28.2008,28.2607,29300.0
2013-06-26 12:15:00,37.75,37.8,37.75,37.8,27100.0,28.2682,28.3056,28.2682,28.3056,27100.0
2013-06-26 12:20:00,37.8,37.82,37.76,37.76,54300.0,28.3056,28.3206,28.2757,28.2757,54300.0
2013-06-26 12:25:00,37.76,37.77,37.76,37.76,16900.0,28.2757,28.2831,28.2757,28.2757,16900.0
2013-06-26 12:30:00,37.77,37.77,37.74,37.74,18600.0,28.2831,28.2831,28.2607,28.2607,18600.0
2013-06-26 12:35:00,37.74,37.84,37.74,37.83,44200.0,28.2607,28.3356,28.2607,28.3281,44200.0
2013-06-26 12:40:00,37.84,37.88,37.84,37.84,30100.0,28.3356,28.3655,28.3356,28.3356,30100.0
2013-06-26 12:45:00,37.84,37.85,37.82,37.83,22000.0,28.3356,28.3431,28.3206,28.3281,22000.0
2013-06-26 12:50:00,37.82,37.83,37.81,37.81,10500.0,28.3206,28.3281,28.3131,28.3131,10500.0
2013-06-26 12:55:00,37.81,37.81,37.78,37.78,20800.0,28.3131,28.3131,28.2906,28.2906,20800.0
2013-06-26 13:00:00,37.78,37.84,37.78,37.82,39000.0,28.2906,28.3356,28.2906,28.3206,39000.0
2013-06-26 13:05:00,37.82,37.88,37.82,37.87,39600.0,28.3206,28.3655,28.3206,28.358,39600.0
2013-06-26 13:10:00,37.88,37.95,37.88,37.94,25500.0,28.3655,28.4179,28.3655,28.4104,25500.0
2013-06-26 13:15:00,37.93,37.97,37.93,37.95,34700.0,28.403,28.4329,28.403,28.4179,34700.0
2013-06-26 13:20:00,37.95,37.98,37.94,37.95,22100.0,28.4179,28.4404,28.4104,28.4179,22100.0
2013-06-26 13:25:00,37.95,38.0,37.95,37.99,21400.0,28.4179,28.4554,28.4179,28.4479,21400.0
2013-06-26 13:30:00,37.99,38.02,37.95,37.97,57200.0,28.4479,28.4704,28.4179,28.4329,57200.0
2013-06-26 13:35:00,37.97,37.99,37.95,37.95,25800.0,28.4329,28.4479,28.4179,28.4179,25800.0
2013-06-26 13:40:00,37.95,37.95,37.91,37.91,22300.0,28.4179,28.4179,28.388,28.388,22300.0
2013-06-26 13:45:00,37.92,37.95,37.91,37.93,27100.0,28.3955,28.4179,28.388,28.403,27100.0
2013-06-26 13:50:00,37.93,37.97,37.91,37.97,38000.0,28.403,28.4329,28.388,28.4329,38000.0
2013-06-26 13:55:00,37.96,37.97,37.96,37.96,22100.0,28.4254,28.4329,28.4254,28.4254,22100.0
2013-06-26 14:00:00,37.97,38.01,37.97,38.0,65600.0,28.4329,28.4629,28.4329,28.4554,65600.0
2013-06-26 14:05:00,38.0,38.01,38.0,38.0,42100.0,28.4554,28.4629,28.4554,28.4554,42100.0
2013-06-26 14:10:00,38.0,38.01,37.99,38.01,32700.0,28.4554,28.4629,28.4479,28.4629,32700.0
2013-06-26 14:15:00,38.02,38.05,38.01,38.04,54600.0,28.4704,28.4928,28.4629,28.4853,54600.0
2013-06-26 14:20:00,38.04,38.07,38.03,38.03,48700.0,28.4853,28.5078,28.4778,28.4778,48700.0
2013-06-26 14:25:00,38.03,38.05,38.02,38.03,72300.0,28.4778,28.4928,28.4704,28.4778,72300.0
2013-06-26 14:30:00,38.03,38.04,38.01,38.01,22000.0,28.4778,28.4853,28.4629,28.4629,22000.0
2013-06-26 14:35:00,38.01,38.02,37.99,37.99,55800.0,28.4629,28.4704,28.4479,28.4479,55800.0
2013-06-26 14:40:00,37.99,38.01,37.99,37.99,44100.0,28.4479,28.4629,28.4479,28.4479,44100.0
2013-06-26 14:45:00,37.99,38.0,37.96,37.97,28900.0,28.4479,28.4554,28.4254,28.4329,28900.0
2013-06-26 14:50:00,37.96,38.02,37.96,38.02,127500.0,28.4254,28.4704,28.4254,28.4704,127500.0
2013-06-26 14:55:00,38.02,38.02,38.0,38.0,60400.0,28.4704,28.4704,28.4554,28.4554,60400.0
2013-06-26 15:00:00,38.0,38.07,38.0,38.03,80300.0,28.4554,28.5078,28.4554,28.4778,80300.0
2013-06-26 15:05:00,38.04,38.05,38.03,38.05,31000.0,28.4853,28.4928,28.4778,28.4928,31000.0
2013-06-26 15:10:00,38.04,38.05,38.02,38.05,77100.0,28.4853,28.4928,28.4704,28.4928,77100.0
2013-06-26 15:15:00,38.05,38.07,38.03,38.03,57600.0,28.4928,28.5078,28.4778,28.4778,57600.0
2013-06-26 15:20:00,38.04,38.07,38.01,38.02,58000.0,28.4853,28.5078,28.4629,28.4704,58000.0
2013-06-26 15:25:00,38.02,38.02,37.96,37.99,40200.0,28.4704,28.4704,28.4254,28.4479,40200.0
2013-06-26 15:30:00,37.99,38.01,37.95,37.97,40900.0,28.4479,28.4629,28.4179,28.4329,40900.0
2013-06-26 15:35:00,37.96,38.01,37.93,38.0,86200.0,28.4254,28.4629,28.403,28.4554,86200.0
2013-06-26 15:40:00,38.0,38.01,37.91,37.91,48300.0,28.4554,28.4629,28.388,28.388,48300.0
2013-06-26 15:45:00,37.91,37.91,37.89,37.9,55700.0,28.388,28.388,28.373,28.3805,55700.0
2013-06-26 15:50:00,37.9,37.91,37.85,37.86,80600.0,28.3805,28.388,28.3431,28.3505,80600.0
2013-06-26 15:55:00,37.86,37.88,37.82,37.83,143700.0,28.3505,28.3655,28.3206,28.3281,143700.0
2013-06-27 09:30:00,37.89,38.17,37.89,37.98,90700.0,28.373,28.5827,28.373,28.4404,90700.0
2013-06-27 09:35:00,37.97,38.04,37.93,37.97,65000.0,28.4329,28.4853,28.403,28.4329,65000.0
2013-06-27 09:40:00,38.0,38.09,37.97,38.05,81100.0,28.4554,28.5228,28.4329,28.4928,81100.0
2013-06-27 09:45:00,38.05,38.12,38.0,38.03,54600.0,28.4928,28.5452,28.4554,28.4778,54600.0
2013-06-27 09:50:00,38.04,38.07,38.03,38.07,29100.0,28.4853,28.5078,28.4778,28.5078,29100.0
2013-06-27 09:55:00,38.06,38.07,38.0,38.06,36900.0,28.5003,28.5078,28.4554,28.5003,36900.0
2013-06-27 10:00:00,38.06,38.07,37.95,37.95,49000.0,28.5003,28.5078,28.4179,28.4179,49000.0
2013-06-27 10:05:00,37.95,38.01,37.92,37.98,35700.0,28.4179,28.4629,28.3955,28.4404,35700.0
2013-06-27 10:10:00,37.98,38.05,37.97,38.03,29900.0,28.4404,28.4928,28.4329,28.4778,29900.0
2013-06-27 10:15:00,38.03,38.05,37.96,38.04,31500.0,28.4778,28.4928,28.4254,28.4853,31500.0
2013-06-27 10:20:00,38.05,38.06,38.02,38.04,28100.0,28.4928,28.5003,28.4704,28.4853,28100.0
2013-06-27 10:25:00,38.05,38.08,38.04,38.07,25000.0,28.4928,28.5153,28.4853,28.5078,25000.0
2013-06-27 10:30:00,38.07,38.12,38.07,38.09,23600.0,28.5078,28.5452,28.5078,28.5228,23600.0
2013-06-27 10:35:00,38.1,38.11,37.98,37.98,24800.0,28.5303,28.5377,28.4404,28.4404,24800.0
2013-06-27 10:40:00,37.99,38.01,37.95,37.97,31800.0,28.4479,28.4629,28.4179,28.4329,31800.0
2013-06-27 10:45:00,37.97,38.0,37.93,37.98,35700.0,28.4329,28.4554,28.403,28.4404,35700.0
2013-06-27 10:50:00,37.98,38.05,37.98,38.03,30300.0,28.4404,28.4928,28.4404,28.4778,30300.0
2013-06-27 10:55:00,38.04,38.04,38.0,38.01,29000.0,28.4853,28.4853,28.4554,28.4629,29000.0
2013-06-27 11:00:00,38.01,38.04,37.99,38.0,43700.0,28.4629,28.4853,28.4479,28.4554,43700.0
2013-06-27 11:05:00,38.0,38.0,37.93,37.94,25100.0,28.4554,28.4554,28.403,28.4104,25100.0
2013-06-27 11:10:00,37.94,37.94,37.9,37.93,36800.0,28.4104,28.4104,28.3805,28.403,36800.0
2013-06-27 11:15:00,37.93,37.99,37.92,37.98,21700.0,28.403,28.4479,28.3955,28.4404,21700.0
2013-06-27 11:20:00,37.97,37.99,37.9,37.91,36000.0,28.4329,28.4479,28.3805,28.388,36000.0
2013-06-27 11:25:00,37.91,37.96,37.91,37.93,44400.0,28.388,28.4254,28.388,28.403,44400.0
2013-06-27 11:30:00,37.93,37.95,37.91,37.92,11200.0,28.403,28.4179,28.388,28.3955,11200.0
2013-06-27 11:35:00,37.92,37.92,37.9,37.9,37800.0,28.3955,28.3955,28.3805,28.3805,37800.0
2013-06-27 11:40:00,37.91,37.92,37.9,37.91,15100.0,28.388,28.3955,28.3805,28.388,15100.0
2013-06-27 11:45:00,37.9,37.91,37.88,37.91,36200.0,28.3805,28.388,28.3655,28.388,36200.0
2013-06-27 11:50:00,37.91,37.96,37.9,37.94,19900.0,28.388,28.4254,28.3805,28.4104,19900.0
2013-06-27 11:55:00,37.94,38.01,37.94,38.01,27000.0,28.4104,28.4629,28.4104,28.4629,27000.0
2013-06-27 12:00:00,38.01,38.01,37.97,37.98,50200.0,28.4629,28.4629,28.4329,28.4404,50200.0
2013-06-27 12:05:00,37.99,38.05,37.98,38.04,27400.0,28.4479,28.4928,28.4404,28.4853,27400.0
2013-06-27 12:10:00,38.04,38.08,38.04,38.06,26300.0,28.4853,28.5153,28.4853,28.5003,26300.0
2013-06-27 12:15:00,38.07,38.12,38.07,38.12,23200.0,28.5078,28.5452,28.5078,28.5452,23200.0
2013-06-27 12:20:00,38.12,38.14,38.1,38.11,26600.0,28.5452,28.5602,28.5303,28.5377,26600.0
2013-06-27 12:25:00,38.12,38.12,38.04,38.08,39000.0,28.5452,28.5452,28.4853,28.5153,39000.0
2013-06-27 12:30:00,38.08,38.12,38.08,38.12,12900.0,28.5153,28.5452,28.5153,28.5452,12900.0
2013-06-27 12:35:00,38.12,38.13,38.09,38.09,19900.0,28.5452,28.5527,28.5228,28.5228,19900.0
2013-06-27 12:40:00,38.09,38.13,38.08,38.1,12800.0,28.5228,28.5527,28.5153,28.5303,12800.0
2013-06-27 12:45:00,38.08,38.13,38.07,38.13,32400.0,28.5153,28.5527,28.5078,28.5527,32400.0
2013-06-27 12:50:00,38.13,38.15,38.12,38.14,10900.0,28.5527,28.5677,28.5452,28.5602,10900.0
2013-06-27 12:55:00,38.14,38.18,38.13,38.14,21600.0,28.5602,28.5902,28.5527,28.5602,21600.0
2013-06-27 13:00:00,38.14,38.2,38.12,38.15,48300.0,28.5602,28.6051,28.5452,28.5677,48300.0
2013-06-27 13:05:00,38.15,38.15,38.11,38.14,8800.0,28.5677,28.5677,28.5377,28.5602,8800.0
2013-06-27 13:10:00,38.14,38.16,38.14,38.15,17300.0,28.5602,28.5752,28.5602,28.5677,17300.0
2013-06-27 13:15:00,38.15,38.19,38.14,38.16,20700.0,28.5677,28.5977,28.5602,28.5752,20700.0
2013-06-27 13:20:00,38.17,38.2,38.15,38.19,21800.0,28.5827,28.6051,28.5677,28.5977,21800.0
2013-06-27 13:25:00,38.19,38.24,38.19,38.22,55300.0,28.5977,28.6351,28.5977,28.6201,55300.0
2013-06-27 13:30:00,38.22,38.23,38.2,38.23,23200.0,28.6201,28.6276,28.6051,28.6276,23200.0
2013-06-27 13:35:00,38.23,38.26,38.21,38.24,40200.0,28.6276,28.6501,28.6126,28.6351,40200.0
2013-06-27 13:40:00,38.25,38.27,38.23,38.23,22300.0,28.6426,28.6576,28.6276,28.6276,22300.0
2013-06-27 13:45:00,38.23,38.25,38.23,38.25,15500.0,28.6276,28.6426,28.6276,28.6426,15500.0
2013-06-27 13:50:00,38.25,38.25,38.2,38.22,24500.0,28.6426,28.6426,28.6051,28.6201,24500.0
2013-06-27 13:55:00,38.22,38.23,38.15,38.15,29800.0,28.6201,28.6276,28.5677,28.5677,29800.0
2013-06-27 14:00:00,38.16,38.18,38.13,38.17,24100.0,28.5752,28.5902,28.5527,28.5827,24100.0
2013-06-27 14:05:00,38.17,38.18,38.11,38.11,31200.0,28.5827,28.5902,28.5377,28.5377,31200.0
2013-06-27 14:10:00,38.12,38.12,38.07,38.08,28900.0,28.5452,28.5452,28.5078,28.5153,28900.0
2013-06-27 14:15:00,38.08,38.12,38.07,38.12,22500.0,28.5153,28.5452,28.5078,28.5452,22500.0
2013-06-27 14:20:00,38.12,38.14,38.11,38.13,25600.0,28.5452,28.5602,28.5377,28.5527,25600.0
2013-06-27 14:25:00,38.12,38.12,38.09,38.1,44300.0,28.5452,28.5452,28.5228,28.5303,44300.0
2013-06-27 14:30:00,38.1,38.1,38.09,38.09,24400.0,28.5303,28.5303,28.5228,28.5228,24400.0
2013-06-27 14:35:00,38.08,38.08,38.06,38.07,18300.0,28.5153,28.5153,28.5003,28.5078,18300.0
2013-06-27 14:40:00,38.06,38.08,38.02,38.02,41900.0,28.5003,28.5153,28.4704,28.4704,41900.0
2013-06-27 14:45:00,38.02,38.02,37.98,37.98,42600.0,28.4704,28.4704,28.4404,28.4404,42600.0
2013-06-27 14:50:00,37.98,38.0,37.98,38.0,30100.0,28.4404,28.4554,28.4404,28.4554,30100.0
2013-06-27 14:55:00,38.0,38.0,37.96,38.0,41000.0,28.4554,28.4554,28.4254,28.4554,41000.0
2013-06-27 15:00:00,38.0,38.01,37.96,37.97,30800.0,28.4554,28.4629,28.4254,28.4329,30800.0
2013-06-27 15:05:00,37.97,37.99,37.94,37.99,59800.0,28.4329,28.4479,28.4104,28.4479,59800.0
2013-06-27 15:10:00,37.99,38.01,37.98,38.01,28400.0,28.4479,28.4629,28.4404,28.4629,28400.0
2013-06-27 15:15:00,38.01,38.02,37.99,38.01,47900.0,28.4629,28.4704,28.4479,28.4629,47900.0
2013-06-27 15:20:00,38.0,38.01,37.97,38.0,67000.0,28.4554,28.4629,28.4329,28.4554,67000.0
2013-06-27 15:25:00,37.99,38.02,37.99,37.99,43100.0,28.4479,28.4704,28.4479,28.4479,43100.0
2013-06-27 15:30:00,37.99,38.01,37.95,37.95,62900.0,28.4479,28.4629,28.4179,28.4179,62900.0
2013-06-27 15:35:00,37.96,37.96,37.9,37.93,75900.0,28.4254,28.4254,28.3805,28.403,75900.0
2013-06-27 15:40:00,37.94,37.94,37.9,37.92,36300.0,28.4104,28.4104,28.3805,28.3955,36300.0
2013-06-27 15:45:00,37.92,37.94,37.91,37.92,54200.0,28.3955,28.4104,28.388,28.3955,54200.0
2013-06-27 15:50:00,37.92,37.99,37.91,37.99,86200.0,28.3955,28.4479,28.388,28.4479,86200.0
2013-06-27 15:55:00,37.98,38.0,37.94,37.96,154200.0,28.4404,28.4554,28.4104,28.4254,154200.0
2013-06-28 09:30:00,37.72,37.73,37.5,37.59,65400.0,28.2457,28.2532,28.081,28.1484,65400.0
2013-06-28 09:35:00,37.59,37.68,37.56,37.67,23400.0,28.1484,28.2158,28.1259,28.2083,23400.0
2013-06-28 09:40:00,37.67,37.77,37.67,37.72,67200.0,28.2083,28.2831,28.2083,28.2457,67200.0
2013-06-28 09:45:00,37.76,37.83,37.66,37.74,69900.0,28.2757,28.3281,28.2008,28.2607,69900.0
2013-06-28 09:50:00,37.75,37.81,37.74,37.74,65800.0,28.2682,28.3131,28.2607,28.2607,65800.0
2013-06-28 09:55:00,37.74,37.89,37.74,37.87,81400.0,28.2607,28.373,28.2607,28.358,81400.0
2013-06-28 10:00:00,37.87,37.95,37.86,37.94,76700.0,28.358,28.4179,28.3505,28.4104,76700.0
2013-06-28 10:05:00,37.93,37.93,37.88,37.9,93900.0,28.403,28.403,28.3655,28.3805,93900.0
2013-06-28 10:10:00,37.9,37.98,37.88,37.89,73500.0,28.3805,28.4404,28.3655,28.373,73500.0
2013-06-28 10:15:00,37.89,37.91,37.85,37.88,25700.0,28.373,28.388,28.3431,28.3655,25700.0
2013-06-28 10:20:00,37.87,37.87,37.8,37.81,35100.0,28.358,28.358,28.3056,28.3131,35100.0
2013-06-28 10:25:00,37.8,37.83,37.79,37.83,19100.0,28.3056,28.3281,28.2981,28.3281,19100.0
2013-06-28 10:30:00,37.84,37.87,37.79,37.82,21300.0,28.3356,28.358,28.2981,28.3206,21300.0
2013-06-28 10:35:00,37.82,37.9,37.8,37.86,79100.0,28.3206,28.3805,28.3056,28.3505,79100.0
2013-06-28 10:40:00,37.86,37.9,37.82,37.84,29500.0,28.3505,28.3805,28.3206,28.3356,29500.0
2013-06-28 10:45:00,37.84,37.85,37.81,37.81,38800.0,28.3356,28.3431,28.3131,28.3131,38800.0
2013-06-28 10:50:00,37.82,37.89,37.82,37.88,27700.0,28.3206,28.373,28.3206,28.3655,27700.0
2013-06-28 10:55:00,37.88,37.97,37.88,37.91,73500.0,28.3655,28.4329,28.3655,28.388,73500.0
2013-06-28 11:00:00,37.91,38.0,37.89,38.0,33000.0,28.388,28.4554,28.373,28.4554,33000.0
2013-06-28 11:05:00,37.99,38.04,37.93,37.95,38900.0,28.4479,28.4853,28.403,28.4179,38900.0
2013-06-28 11:10:00,37.95,38.03,37.95,38.02,19600.0,28.4179,28.4778,28.4179,28.4704,19600.0
2013-06-28 11:15:00,38.02,38.05,38.02,38.03,12000.0,28.4704,28.4928,28.4704,28.4778,12000.0
2013-06-28 11:20:00,38.04,38.04,37.84,37.84,42800.0,28.4853,28.4853,28.3356,28.3356,42800.0
2013-06-28 11:25:00,37.83,37.86,37.8,37.83,29800.0,28.3281,28.3505,28.3056,28.3281,29800.0
2013-06-28 11:30:00,37.83,37.87,37.79,37.79,142600.0,28.3281,28.358,28.2981,28.2981,142600.0
2013-06-28 11:35:00,37.79,37.83,37.75,37.78,19100.0,28.2981,28.3281,28.2682,28.2906,19100.0
2013-06-28 11:40:00,37.78,37.8,37.7,37.71,89900.0,28.2906,28.3056,28.2307,28.2382,89900.0
2013-06-28 11:45:00,37.72,37.83,37.69,37.81,95600.0,28.2457,28.3281,28.2232,28.3131,95600.0
2013-06-28 11:50:00,37.81,37.81,37.75,37.77,21100.0,28.3131,28.3131,28.2682,28.2831,21100.0
2013-06-28 11:55:00,37.78,37.78,37.73,37.78,43000.0,28.2906,28.2906,28.2532,28.2906,43000.0
2013-06-28 12:00:00,37.78,37.8,37.73,37.73,24200.0,28.2906,28.3056,28.2532,28.2532,24200.0
2013-06-28 12:05:00,37.74,37.75,37.58,37.61,69700.0,28.2607,28.2682,28.1409,28.1633,69700.0
2013-06-28 12:10:00,37.61,37.62,37.54,37.61,28900.0,28.1633,28.1708,28.1109,28.1633,28900.0
2013-06-28 12:15:00,37.61,37.61,37.55,37.55,27400.0,28.1633,28.1633,28.1184,28.1184,27400.0
2013-06-28 12:20:00,37.56,37.58,37.52,37.58,33100.0,28.1259,28.1409,28.0959,28.1409,33100.0
2013-06-28 12:25:00,37.59,37.68,37.59,37.68,23000.0,28.1484,28.2158,28.1484,28.2158,23000.0
2013-06-28 12:30:00,37.68,37.69,37.64,37.65,44000.0,28.2158,28.2232,28.1858,28.1933,44000.0
2013-06-28 12:35:00,37.65,37.66,37.62,37.63,41100.0,28.1933,28.2008,28.1708,28.1783,41100.0
2013-06-28 12:40:00,37.63,37.66,37.6,37.66,23100.0,28.1783,28.2008,28.1558,28.2008,23100.0
2013-06-28 12:45:00,37.66,37.7,37.65,37.69,17800.0,28.2008,28.2307,28.1933,28.2232,17800.0
2013-06-28 12:50:00,37.69,37.77,37.68,37.76,32200.0,28.2232,28.2831,28.2158,28.2757,32200.0
2013-06-28 12:55:00,37.77,37.8,37.77,37.78,33900.0,28.2831,28.3056,28.2831,28.2906,33900.0
2013-06-28 13:00:00,37.78,37.8,37.76,37.8,23900.0,28.2906,28.3056,28.2757,28.3056,23900.0
2013-06-28 13:05:00,37.81,37.84,37.81,37.83,22200.0,28.3131,28.3356,28.3131,28.3281,22200.0
2013-06-28 13:10:00,37.83,37.9,37.83,37.9,35800.0,28.3281,28.3805,28.3281,28.3805,35800.0
2013-06-28 13:15:00,37.9,37.96,37.9,37.95,23000.0,28.3805,28.4254,28.3805,28.4179,23000.0
2013-06-28 13:20:00,37.95,37.98,37.95,37.98,26200.0,28.4179,28.4404,28.4179,28.4404,26200.0
2013-06-28 13:25:00,37.97,37.98,37.96,37.96,29000.0,28.4329,28.4404,28.4254,28.4254,29000.0
2013-06-28 13:30:00,37.97,37.99,37.97,37.99,29500.0,28.4329,28.4479,28.4329,28.4479,29500.0
2013-06-28 13:35:00,38.0,38.01,37.98,38.0,35100.0,28.4554,28.4629,28.4404,28.4554,35100.0
2013-06-28 13:40:00,38.01,38.01,37.96,37.99,26500.0,28.4629,28.4629,28.4254,28.4479,26500.0
2013-06-28 13:45:00,37.99,38.0,37.99,37.99,14800.0,28.4479,28.4554,28.4479,28.4479,14800.0
2013-06-28 13:50:00,37.99,38.02,37.99,38.01,35200.0,28.4479,28.4704,28.4479,28.4629,35200.0
2013-06-28 13:55:00,38.02,38.05,38.01,38.03,54400.0,28.4704,28.4928,28.4629,28.4778,54400.0
2013-06-28 14:00:00,38.03,38.05,38.03,38.03,28200.0,28.4778,28.4928,28.4778,28.4778,28200.0
2013-06-28 14:05:00,38.04,38.05,38.02,38.05,45300.0,28.4853,28.4928,28.4704,28.4928,45300.0
2013-06-28 14:10:00,38.04,38.08,38.04,38.04,54300.0,28.4853,28.5153,28.4853,28.4853,54300.0
2013-06-28 14:15:00,38.04,38.09,38.04,38.09,35100.0,28.4853,28.5228,28.4853,28.5228,35100.0
2013-06-28 14:20:00,38.08,38.11,38.07,38.09,38100.0,28.5153,28.5377,28.5078,28.5228,38100.0
2013-06-28 14:25:00,38.09,38.12,38.09,38.09,42100.0,28.5228,28.5452,28.5228,28.5228,42100.0
2013-06-28 14:30:00,38.09,38.1,38.01,38.01,31900.0,28.5228,28.5303,28.4629,28.4629,31900.0
2013-06-28 14:35:00,38.01,38.02,37.98,37.99,24500.0,28.4629,28.4704,28.4404,28.4479,24500.0
2013-06-28 14:40:00,38.0,38.02,37.97,37.98,34600.0,28.4554,28.4704,28.4329,28.4404,34600.0
2013-06-28 14:45:00,37.98,38.01,37.98,37.99,29000.0,28.4404,28.4629,28.4404,28.4479,29000.0
2013-06-28 14:50:00,37.99,38.02,37.98,38.01,34800.0,28.4479,28.4704,28.4404,28.4629,34800.0
2013-06-28 14:55:00,38.01,38.02,37.97,37.98,31200.0,28.4629,28.4704,28.4329,28.4404,31200.0
2013-06-28 15:00:00,37.98,37.98,37.89,37.89,22400.0,28.4404,28.4404,28.373,28.373,22400.0
2013-06-28 15:05:00,37.9,37.92,37.86,37.92,26900.0,28.3805,28.3955,28.3505,28.3955,26900.0
2013-06-28 15:10:00,37.91,37.92,37.85,37.9,17500.0,28.388,28.3955,28.3431,28.3805,17500.0
2013-06-28 15:15:00,37.91,37.97,37.91,37.96,25500.0,28.388,28.4329,28.388,28.4254,25500.0
2013-06-28 15:20:00,37.97,38.01,37.97,38.0,62800.0,28.4329,28.4629,28.4329,28.4554,62800.0
2013-06-28 15:25:00,38.0,38.04,38.0,38.03,89300.0,28.4554,28.4853,28.4554,28.4778,89300.0
2013-06-28 15:30:00,38.03,38.06,38.0,38.05,79100.0,28.4778,28.5003,28.4554,28.4928,79100.0
2013-06-28 15:35:00,38.04,38.06,38.03,38.04,48400.0,28.4853,28.5003,28.4778,28.4853,48400.0
2013-06-28 15:40:00,38.03,38.04,37.99,38.01,136900.0,28.4778,28.4853,28.4479,28.4629,136900.0
2013-06-28 15:45:00,38.01,38.01,37.95,37.99,55900.0,28.4629,28.4629,28.4179,28.4479,55900.0
2013-06-28 15:50:00,37.99,38.0,37.89,37.91,161300.0,28.4479,28.4554,28.373,28.388,161300.0
2013-06-28 15:55:00,37.91,37.91,37.78,37.78,271400.0,28.388,28.388,28.2906,28.2906,271400.0
2013-07-01 09:30:00,37.74,38.02,37.72,37.97,94900.0,28.2607,28.4704,28.2457,28.4329,94900.0
2013-07-01 09:35:00,37.97,38.16,37.97,38.1,48900.0,28.4329,28.5752,28.4329,28.5303,48900.0
2013-07-01 09:40:00,38.1,38.12,37.94,38.04,34500.0,28.5303,28.5452,28.4104,28.4853,34500.0
2013-07-01 09:45:00,38.04,38.1,37.97,38.05,37500.0,28.4853,28.5303,28.4329,28.4928,37500.0
2013-07-01 09:50:00,38.05,38.18,38.05,38.09,56400.0,28.4928,28.5902,28.4928,28.5228,56400.0
2013-07-01 09:55:00,38.1,38.2,38.1,38.19,42600.0,28.5303,28.6051,28.5303,28.5977,42600.0
2013-07-01 10:00:00,38.19,38.3,38.19,38.26,59100.0,28.5977,28.68,28.5977,28.6501,59100.0
2013-07-01 10:05:00,38.27,38.27,38.18,38.18,25900.0,28.6576,28.6576,28.5902,28.5902,25900.0
2013-07-01 10:10:00,38.18,38.26,38.18,38.22,25700.0,28.5902,28.6501,28.5902,28.6201,25700.0
2013-07-01 10:15:00,38.22,38.25,38.16,38.22,52300.0,28.6201,28.6426,28.5752,28.6201,52300.0
2013-07-01 10:20:00,38.22,38.3,38.22,38.25,37800.0,28.6201,28.68,28.6201,28.6426,37800.0
2013-07-01 10:25:00,38.25,38.34,38.23,38.29,45000.0,28.6426,28.71,28.6276,28.6725,45000.0
2013-07-01 10:30:00,38.3,38.3,38.22,38.22,21700.0,28.68,28.68,28.6201,28.6201,21700.0
2013-07-01 10:35:00,38.21,38.22,38.14,38.16,38100.0,28.6126,28.6201,28.5602,28.5752,38100.0
2013-07-01 10:40:00,38.16,38.16,38.1,38.11,66600.0,28.5752,28.5752,28.5303,28.5377,66600.0
2013-07-01 10:45:00,38.11,38.14,38.1,38.14,56800.0,28.5377,28.5602,28.5303,28.5602,56800.0
2013-07-01 10:50:00,38.14,38.19,38.13,38.18,26800.0,28.5602,28.5977,28.5527,28.5902,26800.0
2013-07-01 10:55:00,38.18,38.22,38.16,38.16,21400.0,28.5902,28.6201,28.5752,28.5752,21400.0
2013-07-01 11:00:00,38.16,38.21,38.16,38.18,26100.0,28.5752,28.6126,28.5752,28.5902,26100.0
2013-07-01 11:05:00,38.18,38.19,38.15,38.18,14600.0,28.5902,28.5977,28.5677,28.5902,14600.0
2013-07-01 11:10:00,38.19,38.23,38.17,38.2,38000.0,28.5977,28.6276,28.5827,28.6051,38000.0
2013-07-01 11:15:00,38.2,38.23,38.18,38.19,31400.0,28.6051,28.6276,28.5902,28.5977,31400.0
2013-07-01 11:20:00,38.19,38.19,38.12,38.14,31000.0,28.5977,28.5977,28.5452,28.5602,31000.0
2013-07-01 11:25:00,38.14,38.15,38.1,38.1,25600.0,28.5602,28.5677,28.5303,28.5303,25600.0
2013-07-01 11:30:00,38.1,38.13,38.1,38.11,31700.0,28.5303,28.5527,28.5303,28.5377,31700.0
2013-07-01 11:35:00,38.12,38.14,38.1,38.12,50200.0,28.5452,28.5602,28.5303,28.5452,50200.0
2013-07-01 11:40:00,38.12,38.15,38.1,38.13,37400.0,28.5452,28.5677,28.5303,28.5527,37400.0
2013-07-01 11:45:00,38.13,38.2,38.13,38.18,23400.0,28.5527,28.6051,28.5527,28.5902,23400.0
2013-07-01 11:50:00,38.18,38.2,38.15,38.16,30700.0,28.5902,28.6051,28.5677,28.5752,30700.0
2013-07-01 11:55:00,38.16,38.2,38.16,38.2,14000.0,28.5752,28.6051,28.5752,28.6051,14000.0
2013-07-01 12:00:00,38.2,38.2,38.16,38.19,38500.0,28.6051,28.6051,28.5752,28.5977,38500.0
2013-07-01 12:05:00,38.19,38.19,38.16,38.19,21700.0,28.5977,28.5977,28.5752,28.5977,21700.0
2013-07-01 12:10:00,38.19,38.2,38.15,38.18,34400.0,28.5977,28.6051,28.5677,28.5902,34400.0
2013-07-01 12:15:00,38.18,38.19,38.14,38.16,38000.0,28.5902,28.5977,28.5602,28.5752,38000.0
2013-07-01 12:20:00,38.16,38.2,38.11,38.14,42000.0,28.5752,28.6051,28.5377,28.5602,42000.0
2013-07-01 12:25:00,38.14,38.17,38.11,38.17,25400.0,28.5602,28.5827,28.5377,28.5827,25400.0
2013-07-01 12:30:00,38.17,38.17,38.12,38.14,24900.0,28.5827,28.5827,28.5452,28.5602,24900.0
2013-07-01 12:35:00,38.14,38.18,38.14,38.17,22600.0,28.5602,28.5902,28.5602,28.5827,22600.0
2013-07-01 12:40:00,38.17,38.18,38.16,38.17,13300.0,28.5827,28.5902,28.5752,28.5827,13300.0
2013-07-01 12:45:00,38.18,38.19,38.16,38.18,28800.0,28.5902,28.5977,28.5752,28.5902,28800.0
2013-07-01 12:50:00,38.18,38.19,38.13,38.14,17200.0,28.5902,28.5977,28.5527,28.5602,17200.0
2013-07-01 12:55:00,38.13,38.17,38.13,38.15,25900.0,28.5527,28.5827,28.5527,28.5677,25900.0
2013-07-01 13:00:00,38.15,38.17,38.13,38.17,26300.0,28.5677,28.5827,28.5527,28.5827,26300.0
2013-07-01 13:05:00,38.17,38.18,38.14,38.14,14300.0,28.5827,28.5902,28.5602,28.5602,14300.0
2013-07-01 13:10:00,38.15,38.16,38.13,38.16,41000.0,28.5677,28.5752,28.5527,28.5752,41000.0
2013-07-01 13:15:00,38.16,38.19,38.15,38.17,20900.0,28.5752,28.5977,28.5677,28.5827,20900.0
2013-07-01 13:20:00,38.18,38.2,38.16,38.19,27600.0,28.5902,28.6051,28.5752,28.5977,27600.0
2013-07-01 13:25:00,38.2,38.22,38.15,38.17,25200.0,28.6051,28.6201,28.5677,28.5827,25200.0
2013-07-01 13:30:00,38.17,38.19,38.13,38.16,33600.0,28.5827,28.5977,28.5527,28.5752,33600.0
2013-07-01 13:35:00,38.15,38.16,38.12,38.13,41900.0,28.5677,28.5752,28.5452,28.5527,41900.0
2013-07-01 13:40:00,38.12,38.13,38.1,38.1,24100.0,28.5452,28.5527,28.5303,28.5303,24100.0
2013-07-01 13:45:00,38.1,38.1,38.06,38.09,35300.0,28.5303,28.5303,28.5003,28.5228,35300.0
2013-07-01 13:50:00,38.09,38.09,38.05,38.05,40800.0,28.5228,28.5228,28.4928,28.4928,40800.0
2013-07-01 13:55:00,38.05,38.05,37.98,37.98,34800.0,28.4928,28.4928,28.4404,28.4404,34800.0
2013-07-01 14:00:00,37.98,38.0,37.98,37.98,38000.0,28.4404,28.4554,28.4404,28.4404,38000.0
2013-07-01 14:05:00,37.98,38.01,37.98,37.99,34400.0,28.4404,28.4629,28.4404,28.4479,34400.0
2013-07-01 14:10:00,38.0,38.01,37.95,37.95,34400.0,28.4554,28.4629,28.4179,28.4179,34400.0
2013-07-01 14:15:00,37.95,38.0,37.95,38.0,35000.0,28.4179,28.4554,28.4179,28.4554,35000.0
2013-07-01 14:20:00,38.0,38.0,37.97,37.98,42800.0,28.4554,28.4554,28.4329,28.4404,42800.0
2013-07-01 14:25:00,37.98,37.98,37.89,37.9,137700.0,28.4404,28.4404,28.373,28.3805,137700.0
2013-07-01 14:30:00,37.9,37.9,37.88,37.89,26000.0,28.3805,28.3805,28.3655,28.373,26000.0
2013-07-01 14:35:00,37.89,37.9,37.88,37.89,28100.0,28.373,28.3805,28.3655,28.373,28100.0
2013-07-01 14:40:00,37.9,37.9,37.88,37.9,47700.0,28.3805,28.3805,28.3655,28.3805,47700.0
2013-07-01 14:45:00,37.9,37.93,37.89,37.91,37800.0,28.3805,28.403,28.373,28.388,37800.0
2013-07-01 14:50:00,37.92,37.99,37.92,37.98,28300.0,28.3955,28.4479,28.3955,28.4404,28300.0
2013-07-01 14:55:00,37.99,38.04,37.99,38.03,30800.0,28.4479,28.4853,28.4479,28.4778,30800.0
2013-07-01 15:00:00,38.03,38.07,38.02,38.02,38000.0,28.4778,28.5078,28.4704,28.4704,38000.0
2013-07-01 15:05:00,38.03,38.09,38.03,38.09,34000.0,28.4778,28.5228,28.4778,28.5228,34000.0
2013-07-01 15:10:00,38.08,38.09,38.04,38.07,45100.0,28.5153,28.5228,28.4853,28.5078,45100.0
2013-07-01 15:15:00,38.06,38.07,37.97,37.98,36500.0,28.5003,28.5078,28.4329,28.4404,36500.0
2013-07-01 15:20:00,37.98,38.02,37.97,37.99,43600.0,28.4404,28.4704,28.4329,28.4479,43600.0
2013-07-01 15:25:00,37.98,38.0,37.92,37.92,35600.0,28.4404,28.4554,28.3955,28.3955,35600.0
2013-07-01 15:30:00,37.92,37.92,37.85,37.87,57500.0,28.3955,28.3955,28.3431,28.358,57500.0
2013-07-01 15:35:00,37.87,37.89,37.84,37.85,76100.0,28.358,28.373,28.3356,28.3431,76100.0
2013-07-01 15:40:00,37.85,37.91,37.84,37.89,76500.0,28.3431,28.388,28.3356,28.373,76500.0
2013-07-01 15:45:00,37.89,37.91,37.86,37.91,106500.0,28.373,28.388,28.3505,28.388,106500.0
2013-07-01 15:50:00,37.91,37.91,37.77,37.84,136900.0,28.388,28.388,28.2831,28.3356,136900.0
2013-07-01 15:55:00,37.83,37.88,37.83,37.85,313800.0,28.3281,28.3655,28.3281,28.3431,313800.0
2013-07-02 09:30:00,37.95,37.99,37.82,37.99,74100.0,28.4179,28.4479,28.3206,28.4479,74100.0
2013-07-02 09:35:00,38.0,38.05,37.96,38.01,111700.0,28.4554,28.4928,28.4254,28.4629,111700.0
2013-07-02 09:40:00,38.01,38.19,38.01,38.15,64700.0,28.4629,28.5977,28.4629,28.5677,64700.0
2013-07-02 09:45:00,38.15,38.15,38.03,38.09,66700.0,28.5677,28.5677,28.4778,28.5228,66700.0
2013-07-02 09:50:00,38.09,38.17,38.09,38.16,76100.0,28.5228,28.5827,28.5228,28.5752,76100.0
2013-07-02 09:55:00,38.17,38.2,38.13,38.14,60900.0,28.5827,28.6051,28.5527,28.5602,60900.0
2013-07-02 10:00:00,38.14,38.16,38.06,38.14,55800.0,28.5602,28.5752,28.5003,28.5602,55800.0
2013-07-02 10:05:00,38.14,38.21,38.14,38.15,57400.0,28.5602,28.6126,28.5602,28.5677,57400.0
2013-07-02 10:10:00,38.16,38.23,38.15,38.2,39100.0,28.5752,28.6276,28.5677,28.6051,39100.0
2013-07-02 10:15:00,38.2,38.25,38.15,38.24,23700.0,28.6051,28.6426,28.5677,28.6351,23700.0
2013-07-02 10:20:00,38.24,38.34,38.24,38.32,21300.0,28.6351,28.71,28.6351,28.695,21300.0
2013-07-02 10:25:00,38.33,38.36,38.25,38.26,35900.0,28.7025,28.725,28.6426,28.6501,35900.0
2013-07-02 10:30:00,38.26,38.33,38.25,38.31,29200.0,28.6501,28.7025,28.6426,28.6875,29200.0
2013-07-02 10:35:00,38.32,38.38,38.32,38.33,26800.0,28.695,28.7399,28.695,28.7025,26800.0
2013-07-02 10:40:00,38.34,38.47,38.34,38.41,51500.0,28.71,28.8073,28.71,28.7624,51500.0
2013-07-02 10:45:00,38.42,38.45,38.39,38.4,32500.0,28.7699,28.7923,28.7474,28.7549,32500.0
2013-07-02 10:50:00,38.41,38.42,38.33,38.36,135400.0,28.7624,28.7699,28.7025,28.725,135400.0
2013-07-02 10:55:00,38.37,38.4,38.31,38.35,48800.0,28.7324,28.7549,28.6875,28.7175,48800.0
2013-07-02 11:00:00,38.35,38.38,38.31,38.31,45800.0,28.7175,28.7399,28.6875,28.6875,45800.0
2013-07-02 11:05:00,38.3,38.3,38.22,38.24,35800.0,28.68,28.68,28.6201,28.6351,35800.0
2013-07-02 11:10:00,38.23,38.25,38.21,38.24,39100.0,28.6276,28.6426,28.6126,28.6351,39100.0
2013-07-02 11:15:00,38.24,38.25,38.18,38.21,36800.0,28.6351,28.6426,28.5902,28.6126,36800.0
2013-07-02 11:20:00,38.21,38.22,38.17,38.18,26100.0,28.6126,28.6201,28.5827,28.5902,26100.0
2013-07-02 11:25:00,38.17,38.19,38.14,38.15,65600.0,28.5827,28.5977,28.5602,28.5677,65600.0
2013-07-02 11:30:00,38.16,38.24,38.15,38.24,70900.0,28.5752,28.6351,28.5677,28.6351,70900.0
2013-07-02 11:35:00,38.24,38.26,38.22,38.23,37600.0,28.6351,28.6501,28.6201,28.6276,37600.0
2013-07-02 11:40:00,38.22,38.26,38.2,38.26,19100.0,28.6201,28.6501,28.6051,28.6501,19100.0
2013-07-02 11:45:00,38.26,38.28,38.24,38.25,38100.0,28.6501,28.665,28.6351,28.6426,38100.0
2013-07-02 11:50:00,38.24,38.26,38.22,38.25,29800.0,28.6351,28.6501,28.6201,28.6426,29800.0
2013-07-02 11:55:00,38.25,38.25,38.22,38.25,22800.0,28.6426,28.6426,28.6201,28.6426,22800.0
2013-07-02 12:00:00,38.23,38.29,38.22,38.27,24000.0,28.6276,28.6725,28.6201,28.6576,24000.0
2013-07-02 12:05:00,38.27,38.29,38.22,38.22,23700.0,28.6576,28.6725,28.6201,28.6201,23700.0
2013-07-02 12:10:00,38.22,38.28,38.2,38.28,44900.0,28.6201,28.665,28.6051,28.665,44900.0
2013-07-02 12:15:00,38.29,38.3,38.28,38.29,41200.0,28.6725,28.68,28.665,28.6725,41200.0
2013-07-02 12:20:00,38.3,38.3,38.26,38.26,76000.0,28.68,28.68,28.6501,28.6501,76000.0
2013-07-02 12:25:00,38.26,38.3,38.26,38.29,24800.0,28.6501,28.68,28.6501,28.6725,24800.0
2013-07-02 12:30:00,38.29,38.32,38.27,38.29,34700.0,28.6725,28.695,28.6576,28.6725,34700.0
2013-07-02 12:35:00,38.3,38.31,38.28,38.3,36400.0,28.68,28.6875,28.665,28.68,36400.0
2013-07-02 12:40:00,38.29,38.3,38.27,38.27,34100.0,28.6725,28.68,28.6576,28.6576,34100.0
2013-07-02 12:45:00,38.25,38.29,38.25,38.27,43000.0,28.6426,28.6725,28.6426,28.6576,43000.0
2013-07-02 12:50:00,38.28,38.28,38.26,38.26,12300.0,28.665,28.665,28.6501,28.6501,12300.0
2013-07-02 12:55:00,38.27,38.31,38.26,38.26,58300.0,28.6576,28.6875,28.6501,28.6501,58300.0
2013-07-02 13:00:00,38.27,38.28,38.26,38.26,28900.0,28.6576,28.665,28.6501,28.6501,28900.0
2013-07-02 13:05:00,38.26,38.3,38.26,38.28,26500.0,28.6501,28.68,28.6501,28.665,26500.0
2013-07-02 13:10:00,38.29,38.29,38.25,38.27,23800.0,28.6725,28.6725,28.6426,28.6576,23800.0
2013-07-02 13:15:00,38.27,38.31,38.25,38.3,270300.0,28.6576,28.6875,28.6426,28.68,270300.0
2013-07-02 13:20:00,38.3,38.31,38.25,38.3,33500.0,28.68,28.6875,28.6426,28.68,33500.0
2013-07-02 13:25:00,38.3,38.31,38.28,38.29,24400.0,28.68,28.6875,28.665,28.6725,24400.0
2013-07-02 13:30:00,38.29,38.3,38.28,38.3,23500.0,28.6725,28.68,28.665,28.68,23500.0
2013-07-02 13:35:00,38.3,38.3,38.26,38.27,79800.0,28.68,28.68,28.6501,28.6576,79800.0
2013-07-02 13:40:00,38.28,38.29,38.22,38.29,134800.0,28.665,28.6725,28.6201,28.6725,134800.0
2013-07-02 13:45:00,38.29,38.3,38.25,38.29,32300.0,28.6725,28.68,28.6426,28.6725,32300.0
2013-07-02 13:50:00,38.28,38.3,38.27,38.3,174000.0,28.665,28.68,28.6576,28.68,174000.0
2013-07-02 13:55:00,38.3,38.32,38.3,38.3,27400.0,28.68,28.695,28.68,28.68,27400.0
2013-07-02 14:00:00,38.3,38.3,38.25,38.29,41700.0,28.68,28.68,28.6426,28.6725,41700.0
2013-07-02 14:05:00,38.29,38.3,38.25,38.26,38000.0,28.6725,28.68,28.6426,28.6501,38000.0
2013-07-02 14:10:00,38.26,38.27,38.18,38.21,58700.0,28.6501,28.6576,28.5902,28.6126,58700.0
2013-07-02 14:15:00,38.21,38.23,38.19,38.22,35600.0,28.6126,28.6276,28.5977,28.6201,35600.0
2013-07-02 14:20:00,38.22,38.23,38.18,38.21,40100.0,28.6201,28.6276,28.5902,28.6126,40100.0
2013-07-02 14:25:00,38.2,38.23,38.17,38.23,89700.0,28.6051,28.6276,28.5827,28.6276,89700.0
2013-07-02 14:30:00,38.21,38.25,38.19,38.23,23700.0,28.6126,28.6426,28.5977,28.6276,23700.0
2013-07-02 14:35:00,38.22,38.23,38.14,38.15,66200.0,28.6201,28.6276,28.5602,28.5677,66200.0
2013-07-02 14:40:00,38.14,38.17,38.14,38.16,44500.0,28.5602,28.5827,28.5602,28.5752,44500.0
2013-07-02 14:45:00,38.16,38.18,38.13,38.16,60700.0,28.5752,28.5902,28.5527,28.5752,60700.0
2013-07-02 14:50:00,38.17,38.2,38.16,38.18,42700.0,28.5827,28.6051,28.5752,28.5902,42700.0
2013-07-02 14:55:00,38.18,38.2,38.15,38.16,37600.0,28.5902,28.6051,28.5677,28.5752,37600.0
2013-07-02 15:00:00,38.16,38.17,38.15,38.17,73800.0,28.5752,28.5827,28.5677,28.5827,73800.0
2013-07-02 15:05:00,38.16,38.24,38.16,38.23,45500.0,28.5752,28.6351,28.5752,28.6276,45500.0
2013-07-02 15:10:00,38.22,38.26,38.19,38.26,94100.0,28.6201,28.6501,28.5977,28.6501,94100.0
2013-07-02 15:15:00,38.25,38.27,38.23,38.25,57600.0,28.6426,28.6576,28.6276,28.6426,57600.0
2013-07-02 15:20:00,38.25,38.26,38.22,38.23,45300.0,28.6426,28.6501,28.6201,28.6276,45300.0
2013-07-02 15:25:00,38.24,38.24,38.2,38.23,100600.0,28.6351,28.6351,28.6051,28.6276,100600.0
2013-07-02 15:30:00,38.24,38.25,38.16,38.2,70400.0,28.6351,28.6426,28.5752,28.6051,70400.0
2013-07-02 15:35:00,38.19,38.26,38.19,38.26,87000.0,28.5977,28.6501,28.5977,28.6501,87000.0
2013-07-02 15:40:00,38.26,38.28,38.23,38.25,84600.0,28.6501,28.665,28.6276,28.6426,84600.0
2013-07-02 15:45:00,38.25,38.28,38.22,38.22,140200.0,28.6426,28.665,28.6201,28.6201,140200.0
2013-07-02 15:50:00,38.22,38.29,38.22,38.29,101400.0,28.6201,28.6725,28.6201,28.6725,101400.0
2013-07-02 15:55:00,38.29,38.31,38.26,38.29,145400.0,28.6725,28.6875,28.6501,28.6725,145400.0
2013-07-03 09:30:00,38.17,38.37,38.09,38.33,112500.0,28.5827,28.7324,28.5228,28.7025,112500.0
2013-07-03 09:35:00,38.32,38.5,38.31,38.43,97000.0,28.695,28.8298,28.6875,28.7774,97000.0
2013-07-03 09:40:00,38.43,38.51,38.41,38.47,72900.0,28.7774,28.8373,28.7624,28.8073,72900.0
2013-07-03 09:45:00,38.47,38.56,38.47,38.55,61700.0,28.8073,28.8747,28.8073,28.8672,61700.0
2013-07-03 09:50:00,38.54,38.59,38.5,38.53,59100.0,28.8597,28.8972,28.8298,28.8523,59100.0
2013-07-03 09:55:00,38.53,38.56,38.49,38.49,78800.0,28.8523,28.8747,28.8223,28.8223,78800.0
2013-07-03 10:00:00,38.48,38.51,38.4,38.42,71700.0,28.8148,28.8373,28.7549,28.7699,71700.0
2013-07-03 10:05:00,38.42,38.46,38.39,38.46,42700.0,28.7699,28.7998,28.7474,28.7998,42700.0
2013-07-03 10:10:00,38.45,38.53,38.39,38.53,88800.0,28.7923,28.8523,28.7474,28.8523,88800.0
2013-07-03 10:15:00,38.53,38.53,38.49,38.5,71000.0,28.8523,28.8523,28.8223,28.8298,71000.0
2013-07-03 10:20:00,38.51,38.59,38.51,38.55,58700.0,28.8373,28.8972,28.8373,28.8672,58700.0
2013-07-03 10:25:00,38.55,38.55,38.51,38.55,24900.0,28.8672,28.8672,28.8373,28.8672,24900.0
2013-07-03 10:30:00,38.55,38.56,38.47,38.5,38100.0,28.8672,28.8747,28.8073,28.8298,38100.0
2013-07-03 10:35:00,38.51,38.51,38.44,38.44,43000.0,28.8373,28.8373,28.7849,28.7849,43000.0
2013-07-03 10:40:00,38.44,38.5,38.42,38.49,30300.0,28.7849,28.8298,28.7699,28.8223,30300.0
2013-07-03 10:45:00,38.5,38.52,38.46,38.52,25800.0,28.8298,28.8448,28.7998,28.8448,25800.0
2013-07-03 10:50:00,38.52,38.52,38.48,38.49,17100.0,28.8448,28.8448,28.8148,28.8223,17100.0
2013-07-03 10:55:00,38.5,38.5,38.46,38.48,14900.0,28.8298,28.8298,28.7998,28.8148,14900.0
2013-07-03 11:00:00,38.48,38.53,38.48,38.5,17800.0,28.8148,28.8523,28.8148,28.8298,17800.0
2013-07-03 11:05:00,38.5,38.52,38.48,38.48,22700.0,28.8298,28.8448,28.8148,28.8148,22700.0
2013-07-03 11:10:00,38.47,38.5,38.46,38.5,30700.0,28.8073,28.8298,28.7998,28.8298,30700.0
2013-07-03 11:15:00,38.5,38.5,38.45,38.45,28600.0,28.8298,28.8298,28.7923,28.7923,28600.0
2013-07-03 11:20:00,38.45,38.47,38.42,38.42,25000.0,28.7923,28.8073,28.7699,28.7699,25000.0
2013-07-03 11:25:00,38.43,38.45,38.42,38.44,18600.0,28.7774,28.7923,28.7699,28.7849,18600.0
2013-07-03 11:30:00,38.45,38.5,38.45,38.49,23700.0,28.7923,28.8298,28.7923,28.8223,23700.0
2013-07-03 11:35:00,38.49,38.49,38.42,38.46,23000.0,28.8223,28.8223,28.7699,28.7998,23000.0
2013-07-03 11:40:00,38.45,38.48,38.4,38.48,23800.0,28.7923,28.8148,28.7549,28.8148,23800.0
2013-07-03 11:45:00,38.48,38.5,38.46,38.47,18400.0,28.8148,28.8298,28.7998,28.8073,18400.0
2013-07-03 11:50:00,38.47,38.5,38.45,38.49,25700.0,28.8073,28.8298,28.7923,28.8223,25700.0
2013-07-03 11:55:00,38.5,38.56,38.5,38.55,52100.0,28.8298,28.8747,28.8298,28.8672,52100.0
2013-07-03 12:00:00,38.55,38.56,38.51,38.53,35600.0,28.8672,28.8747,28.8373,28.8523,35600.0
2013-07-03 12:05:00,38.53,38.55,38.53,38.54,29600.0,28.8523,28.8672,28.8523,28.8597,29600.0
2013-07-03 12:10:00,38.55,38.55,38.49,38.49,38600.0,28.8672,28.8672,28.8223,28.8223,38600.0
2013-07-03 12:15:00,38.5,38.5,38.47,38.49,43900.0,28.8298,28.8298,28.8073,28.8223,43900.0
2013-07-03 12:20:00,38.5,38.51,38.47,38.48,26500.0,28.8298,28.8373,28.8073,28.8148,26500.0
2013-07-03 12:25:00,38.47,38.47,38.41,38.41,45000.0,28.8073,28.8073,28.7624,28.7624,45000.0
2013-07-03 12:30:00,38.41,38.42,38.35,38.36,27300.0,28.7624,28.7699,28.7175,28.725,27300.0
2013-07-03 12:35:00,38.35,38.37,38.34,38.36,40300.0,28.7175,28.7324,28.71,28.725,40300.0
2013-07-03 12:40:00,38.36,38.41,38.34,38.38,40900.0,28.725,28.7624,28.71,28.7399,40900.0
2013-07-03 12:45:00,38.38,38.38,38.3,38.3,60100.0,28.7399,28.7399,28.68,28.68,60100.0
2013-07-03 12:50:00,38.31,38.33,38.25,38.29,37700.0,28.6875,28.7025,28.6426,28.6725,37700.0
2013-07-03 12:55:00,38.29,38.33,38.25,38.3,69100.0,28.6725,28.7025,28.6426,28.68,69100.0
2013-07-05 09:30:00,38.39,38.52,38.33,38.35,47700.0,28.7474,28.8448,28.7025,28.7175,47700.0
2013-07-05 09:35:00,38.35,38.45,38.34,38.42,16000.0,28.7175,28.7923,28.71,28.7699,16000.0
2013-07-05 09:40:00,38.45,38.59,38.41,38.59,63600.0,28.7923,28.8972,28.7624,28.8972,63600.0
2013-07-05 09:45:00,38.59,38.65,38.57,38.59,31700.0,28.8972,28.9421,28.8822,28.8972,31700.0
2013-07-05 09:50:00,38.59,38.59,38.5,38.5,24600.0,28.8972,28.8972,28.8298,28.8298,24600.0
2013-07-05 09:55:00,38.52,38.53,38.48,38.53,19400.0,28.8448,28.8523,28.8148,28.8523,19400.0
2013-07-05 10:00:00,38.53,38.6,38.5,38.55,31500.0,28.8523,28.9047,28.8298,28.8672,31500.0
2013-07-05 10:05:00,38.58,38.64,38.5,38.6,36100.0,28.8897,28.9346,28.8298,28.9047,36100.0
2013-07-05 10:10:00,38.62,38.66,38.59,38.63,69000.0,28.9196,28.9496,28.8972,28.9271,69000.0
2013-07-05 10:15:00,38.64,38.67,38.55,38.6,91600.0,28.9346,28.9571,28.8672,28.9047,91600.0
2013-07-05 10:20:00,38.6,38.61,38.46,38.5,21100.0,28.9047,28.9122,28.7998,28.8298,21100.0
2013-07-05 10:25:00,38.51,38.55,38.46,38.55,11200.0,28.8373,28.8672,28.7998,28.8672,11200.0
2013-07-05 10:30:00,38.55,38.64,38.5,38.64,12800.0,28.8672,28.9346,28.8298,28.9346,12800.0
2013-07-05 10:35:00,38.65,38.67,38.6,38.63,22100.0,28.9421,28.9571,28.9047,28.9271,22100.0
2013-07-05 10:40:00,38.62,38.68,38.58,38.6,37000.0,28.9196,28.9646,28.8897,28.9047,37000.0
2013-07-05 10:45:00,38.59,38.63,38.55,38.56,24800.0,28.8972,28.9271,28.8672,28.8747,24800.0
2013-07-05 10:50:00,38.56,38.61,38.56,38.61,8200.0,28.8747,28.9122,28.8747,28.9122,8200.0
2013-07-05 10:55:00,38.61,38.69,38.61,38.67,39300.0,28.9122,28.9721,28.9122,28.9571,39300.0
2013-07-05 11:00:00,38.66,38.75,38.65,38.71,27300.0,28.9496,29.017,28.9421,28.987,27300.0
2013-07-05 11:05:00,38.7,38.71,38.64,38.7,23500.0,28.9796,28.987,28.9346,28.9796,23500.0
2013-07-05 11:10:00,38.7,38.71,38.65,38.65,25700.0,28.9796,28.987,28.9421,28.9421,25700.0
2013-07-05 11:15:00,38.65,38.69,38.63,38.69,11700.0,28.9421,28.9721,28.9271,28.9721,11700.0
2013-07-05 11:20:00,38.7,38.73,38.7,38.71,25600.0,28.9796,29.002,28.9796,28.987,25600.0
2013-07-05 11:25:00,38.73,38.74,38.71,38.71,11200.0,29.002,29.0095,28.987,28.987,11200.0
2013-07-05 11:30:00,38.7,38.72,38.68,38.68,13400.0,28.9796,28.9945,28.9646,28.9646,13400.0
2013-07-05 11:35:00,38.68,38.77,38.68,38.76,11600.0,28.9646,29.032,28.9646,29.0245,11600.0
2013-07-05 11:40:00,38.76,38.79,38.75,38.78,13600.0,29.0245,29.0469,29.017,29.0395,13600.0
2013-07-05 11:45:00,38.77,38.78,38.73,38.77,10500.0,29.032,29.0395,29.002,29.032,10500.0
2013-07-05 11:50:00,38.77,38.79,38.76,38.78,11300.0,29.032,29.0469,29.0245,29.0395,11300.0
2013-07-05 11:55:00,38.79,38.83,38.78,38.79,42500.0,29.0469,29.0769,29.0395,29.0469,42500.0
2013-07-05 12:00:00,38.8,38.83,38.79,38.8,17800.0,29.0544,29.0769,29.0469,29.0544,17800.0
2013-07-05 12:05:00,38.8,38.83,38.79,38.81,11700.0,29.0544,29.0769,29.0469,29.0619,11700.0
2013-07-05 12:10:00,38.81,38.85,38.81,38.85,15100.0,29.0619,29.0919,29.0619,29.0919,15100.0
2013-07-05 12:15:00,38.84,38.84,38.79,38.79,11600.0,29.0844,29.0844,29.0469,29.0469,11600.0
2013-07-05 12:20:00,38.77,38.83,38.77,38.8,19200.0,29.032,29.0769,29.032,29.0544,19200.0
2013-07-05 12:25:00,38.8,38.83,38.8,38.8,14800.0,29.0544,29.0769,29.0544,29.0544,14800.0
2013-07-05 12:30:00,38.8,38.83,38.8,38.83,11300.0,29.0544,29.0769,29.0544,29.0769,11300.0
2013-07-05 12:35:00,38.83,38.85,38.78,38.78,15000.0,29.0769,29.0919,29.0395,29.0395,15000.0
2013-07-05 12:40:00,38.77,38.78,38.76,38.76,10000.0,29.032,29.0395,29.0245,29.0245,10000.0
2013-07-05 12:45:00,38.76,38.79,38.76,38.77,15600.0,29.0245,29.0469,29.0245,29.032,15600.0
2013-07-05 12:50:00,38.78,38.79,38.77,38.77,8400.0,29.0395,29.0469,29.032,29.032,8400.0
2013-07-05 12:55:00,38.77,38.79,38.76,38.79,10500.0,29.032,29.0469,29.0245,29.0469,10500.0
2013-07-05 13:00:00,38.79,38.79,38.71,38.71,17600.0,29.0469,29.0469,28.987,28.987,17600.0
2013-07-05 13:05:00,38.72,38.75,38.7,38.74,13600.0,28.9945,29.017,28.9796,29.0095,13600.0
2013-07-05 13:10:00,38.73,38.81,38.73,38.79,41700.0,29.002,29.0619,29.002,29.0469,41700.0
2013-07-05 13:15:00,38.79,38.8,38.76,38.78,16000.0,29.0469,29.0544,29.0245,29.0395,16000.0
2013-07-05 13:20:00,38.77,38.82,38.77,38.82,13500.0,29.032,29.0694,29.032,29.0694,13500.0
2013-07-05 13:25:00,38.82,38.84,38.8,38.83,21900.0,29.0694,29.0844,29.0544,29.0769,21900.0
2013-07-05 13:30:00,38.81,38.88,38.81,38.87,13200.0,29.0619,29.1143,29.0619,29.1069,13200.0
2013-07-05 13:35:00,38.87,38.88,38.85,38.85,8400.0,29.1069,29.1143,29.0919,29.0919,8400.0
2013-07-05 13:40:00,38.85,38.87,38.83,38.84,17400.0,29.0919,29.1069,29.0769,29.0844,17400.0
2013-07-05 13:45:00,38.84,38.87,38.83,38.86,10500.0,29.0844,29.1069,29.0769,29.0994,10500.0
2013-07-05 13:50:00,38.86,38.9,38.86,38.89,16600.0,29.0994,29.1293,29.0994,29.1218,16600.0
2013-07-05 13:55:00,38.9,38.9,38.88,38.89,12400.0,29.1293,29.1293,29.1143,29.1218,12400.0
2013-07-05 14:00:00,38.89,38.9,38.87,38.89,23200.0,29.1218,29.1293,29.1069,29.1218,23200.0
2013-07-05 14:05:00,38.89,38.93,38.87,38.92,46700.0,29.1218,29.1518,29.1069,29.1443,46700.0
2013-07-05 14:10:00,38.92,38.96,38.9,38.95,23800.0,29.1443,29.1742,29.1293,29.1668,23800.0
2013-07-05 14:15:00,38.95,38.96,38.89,38.9,30400.0,29.1668,29.1742,29.1218,29.1293,30400.0
2013-07-05 14:20:00,38.91,38.94,38.87,38.87,30100.0,29.1368,29.1593,29.1069,29.1069,30100.0
2013-07-05 14:25:00,38.87,38.88,38.86,38.87,20100.0,29.1069,29.1143,29.0994,29.1069,20100.0
2013-07-05 14:30:00,38.88,38.89,38.83,38.84,51200.0,29.1143,29.1218,29.0769,29.0844,51200.0
2013-07-05 14:35:00,38.83,38.86,38.83,38.84,21000.0,29.0769,29.0994,29.0769,29.0844,21000.0
2013-07-05 14:40:00,38.84,38.84,38.79,38.8,23700.0,29.0844,29.0844,29.0469,29.0544,23700.0
2013-07-05 14:45:00,38.8,38.82,38.77,38.8,20600.0,29.0544,29.0694,29.032,29.0544,20600.0
2013-07-05 14:50:00,38.8,38.8,38.77,38.79,37600.0,29.0544,29.0544,29.032,29.0469,37600.0
2013-07-05 14:55:00,38.78,38.8,38.76,38.78,25200.0,29.0395,29.0544,29.0245,29.0395,25200.0
2013-07-05 15:00:00,38.78,38.79,38.76,38.76,15000.0,29.0395,29.0469,29.0245,29.0245,15000.0
2013-07-05 15:05:00,38.76,38.79,38.76,38.78,22400.0,29.0245,29.0469,29.0245,29.0395,22400.0
2013-07-05 15:10:00,38.78,38.79,38.75,38.76,27100.0,29.0395,29.0469,29.017,29.0245,27100.0
2013-07-05 15:15:00,38.77,38.79,38.75,38.76,27600.0,29.032,29.0469,29.017,29.0245,27600.0
2013-07-05 15:20:00,38.75,38.75,38.67,38.67,21100.0,29.017,29.017,28.9571,28.9571,21100.0
2013-07-05 15:25:00,38.67,38.69,38.64,38.68,30300.0,28.9571,28.9721,28.9346,28.9646,30300.0
2013-07-05 15:30:00,38.68,38.76,38.68,38.76,19900.0,28.9646,29.0245,28.9646,29.0245,19900.0
2013-07-05 15:35:00,38.76,38.77,38.73,38.76,23700.0,29.0245,29.032,29.002,29.0245,23700.0
2013-07-05 15:40:00,38.77,38.78,38.76,38.77,11700.0,29.032,29.0395,29.0245,29.032,11700.0
2013-07-05 15:45:00,38.77,38.77,38.73,38.74,46500.0,29.032,29.032,29.002,29.0095,46500.0
2013-07-05 15:50:00,38.73,38.78,38.72,38.75,51500.0,29.002,29.0395,28.9945,29.017,51500.0
2013-07-05 15:55:00,38.75,38.8,38.74,38.77,89100.0,29.017,29.0544,29.0095,29.032,89100.0
2013-07-08 09:30:00,38.98,38.99,38.8,38.92,50800.0,29.1892,29.1967,29.0544,29.1443,50800.0
2013-07-08 09:35:00,38.93,38.93,38.84,38.87,13800.0,29.1518,29.1518,29.0844,29.1069,13800.0
2013-07-08 09:40:00,38.85,38.86,38.68,38.8,26900.0,29.0919,29.0994,28.9646,29.0544,26900.0
2013-07-08 09:45:00,38.79,38.91,38.79,38.88,21400.0,29.0469,29.1368,29.0469,29.1143,21400.0
2013-07-08 09:50:00,38.88,38.89,38.79,38.81,12400.0,29.1143,29.1218,29.0469,29.0619,12400.0
2013-07-08 09:55:00,38.78,38.94,38.73,38.85,75700.0,29.0395,29.1593,29.002,29.0919,75700.0
2013-07-08 10:00:00,38.86,38.95,38.85,38.91,24500.0,29.0994,29.1668,29.0919,29.1368,24500.0
2013-07-08 10:05:00,38.9,38.95,38.89,38.9,29000.0,29.1293,29.1668,29.1218,29.1293,29000.0
2013-07-08 10:10:00,38.91,38.92,38.79,38.82,36400.0,29.1368,29.1443,29.0469,29.0694,36400.0
2013-07-08 10:15:00,38.82,38.86,38.81,38.86,13100.0,29.0694,29.0994,29.0619,29.0994,13100.0
2013-07-08 10:20:00,38.86,38.88,38.82,38.83,13800.0,29.0994,29.1143,29.0694,29.0769,13800.0
2013-07-08 10:25:00,38.85,38.88,38.76,38.77,18800.0,29.0919,29.1143,29.0245,29.032,18800.0
2013-07-08 10:30:00,38.78,38.83,38.76,38.83,13100.0,29.0395,29.0769,29.0245,29.0769,13100.0
2013-07-08 10:35:00,38.82,38.82,38.78,38.81,12000.0,29.0694,29.0694,29.0395,29.0619,12000.0
2013-07-08 10:40:00,38.81,38.87,38.76,38.84,18100.0,29.0619,29.1069,29.0245,29.0844,18100.0
2013-07-08 10:45:00,38.86,38.87,38.81,38.83,20700.0,29.0994,29.1069,29.0619,29.0769,20700.0
2013-07-08 10:50:00,38.82,38.82,38.7,38.71,27900.0,29.0694,29.0694,28.9796,28.987,27900.0
2013-07-08 10:55:00,38.72,38.77,38.69,38.77,27700.0,28.9945,29.032,28.9721,29.032,27700.0
2013-07-08 11:00:00,38.78,38.83,38.78,38.83,18700.0,29.0395,29.0769,29.0395,29.0769,18700.0
2013-07-08 11:05:00,38.83,38.9,38.83,38.9,20600.0,29.0769,29.1293,29.0769,29.1293,20600.0
2013-07-08 11:10:00,38.9,38.93,38.9,38.93,23100.0,29.1293,29.1518,29.1293,29.1518,23100.0
2013-07-08 11:15:00,38.93,38.95,38.86,38.9,65700.0,29.1518,29.1668,29.0994,29.1293,65700.0
2013-07-08 11:20:00,38.89,38.89,38.78,38.84,20000.0,29.1218,29.1218,29.0395,29.0844,20000.0
2013-07-08 11:25:00,38.84,38.85,38.73,38.74,30300.0,29.0844,29.0919,29.002,29.0095,30300.0
2013-07-08 11:30:00,38.73,38.74,38.66,38.68,14400.0,29.002,29.0095,28.9496,28.9646,14400.0
2013-07-08 11:35:00,38.68,38.7,38.67,38.7,8500.0,28.9646,28.9796,28.9571,28.9796,8500.0
2013-07-08 11:40:00,38.7,38.73,38.68,38.69,11200.0,28.9796,29.002,28.9646,28.9721,11200.0
2013-07-08 11:45:00,38.71,38.75,38.71,38.73,11800.0,28.987,29.017,28.987,29.002,11800.0
2013-07-08 11:50:00,38.73,38.73,38.67,38.67,11700.0,29.002,29.002,28.9571,28.9571,11700.0
2013-07-08 11:55:00,38.67,38.68,38.62,38.67,38900.0,28.9571,28.9646,28.9196,28.9571,38900.0
2013-07-08 12:00:00,38.68,38.68,38.64,38.65,13000.0,28.9646,28.9646,28.9346,28.9421,13000.0
2013-07-08 12:05:00,38.65,38.65,38.6,38.61,21200.0,28.9421,28.9421,28.9047,28.9122,21200.0
2013-07-08 12:10:00,38.61,38.65,38.61,38.63,23900.0,28.9122,28.9421,28.9122,28.9271,23900.0
2013-07-08 12:15:00,38.62,38.68,38.62,38.68,18200.0,28.9196,28.9646,28.9196,28.9646,18200.0
2013-07-08 12:20:00,38.67,38.68,38.64,38.64,17000.0,28.9571,28.9646,28.9346,28.9346,17000.0
2013-07-08 12:25:00,38.63,38.64,38.59,38.6,27800.0,28.9271,28.9346,28.8972,28.9047,27800.0
2013-07-08 12:30:00,38.59,38.61,38.59,38.6,11800.0,28.8972,28.9122,28.8972,28.9047,11800.0
2013-07-08 12:35:00,38.59,38.65,38.58,38.65,12800.0,28.8972,28.9421,28.8897,28.9421,12800.0
2013-07-08 12:40:00,38.65,38.67,38.63,38.64,11100.0,28.9421,28.9571,28.9271,28.9346,11100.0
2013-07-08 12:45:00,38.65,38.66,38.55,38.55,19500.0,28.9421,28.9496,28.8672,28.8672,19500.0
2013-07-08 12:50:00,38.55,38.55,38.51,38.55,14400.0,28.8672,28.8672,28.8373,28.8672,14400.0
2013-07-08 12:55:00,38.56,38.58,38.56,38.58,6800.0,28.8747,28.8897,28.8747,28.8897,6800.0
2013-07-08 13:00:00,38.58,38.58,38.54,38.55,16200.0,28.8897,28.8897,28.8597,28.8672,16200.0
2013-07-08 13:05:00,38.56,38.63,38.55,38.58,26100.0,28.8747,28.9271,28.8672,28.8897,26100.0
2013-07-08 13:10:00,38.58,38.63,38.58,38.59,14700.0,28.8897,28.9271,28.8897,28.8972,14700.0
2013-07-08 13:15:00,38.59,38.61,38.56,38.6,17300.0,28.8972,28.9122,28.8747,28.9047,17300.0
2013-07-08 13:20:00,38.61,38.64,38.57,38.58,20300.0,28.9122,28.9346,28.8822,28.8897,20300.0
2013-07-08 13:25:00,38.58,38.6,38.54,38.56,32700.0,28.8897,28.9047,28.8597,28.8747,32700.0
2013-07-08 13:30:00,38.57,38.57,38.53,38.55,16000.0,28.8822,28.8822,28.8523,28.8672,16000.0
2013-07-08 13:35:00,38.56,38.59,38.56,38.58,12900.0,28.8747,28.8972,28.8747,28.8897,12900.0
2013-07-08 13:40:00,38.58,38.66,38.58,38.65,19600.0,28.8897,28.9496,28.8897,28.9421,19600.0
2013-07-08 13:45:00,38.66,38.67,38.6,38.62,25400.0,28.9496,28.9571,28.9047,28.9196,25400.0
2013-07-08 13:50:00,38.61,38.63,38.6,38.62,15000.0,28.9122,28.9271,28.9047,28.9196,15000.0
2013-07-08 13:55:00,38.63,38.64,38.61,38.61,23700.0,28.9271,28.9346,28.9122,28.9122,23700.0
2013-07-08 14:00:00,38.62,38.65,38.61,38.65,26400.0,28.9196,28.9421,28.9122,28.9421,26400.0
2013-07-08 14:05:00,38.65,38.66,38.64,38.65,9500.0,28.9421,28.9496,28.9346,28.9421,9500.0
2013-07-08 14:10:00,38.65,38.66,38.64,38.66,26400.0,28.9421,28.9496,28.9346,28.9496,26400.0
2013-07-08 14:15:00,38.65,38.66,38.64,38.66,11600.0,28.9421,28.9496,28.9346,28.9496,11600.0
2013-07-08 14:20:00,38.65,38.68,38.64,38.68,19000.0,28.9421,28.9646,28.9346,28.9646,19000.0
2013-07-08 14:25:00,38.68,38.68,38.66,38.66,17000.0,28.9646,28.9646,28.9496,28.9496,17000.0
2013-07-08 14:30:00,38.67,38.7,38.67,38.69,22000.0,28.9571,28.9796,28.9571,28.9721,22000.0
2013-07-08 14:35:00,38.69,38.7,38.67,38.67,15600.0,28.9721,28.9796,28.9571,28.9571,15600.0
2013-07-08 14:40:00,38.68,38.73,38.68,38.7,22700.0,28.9646,29.002,28.9646,28.9796,22700.0
2013-07-08 14:45:00,38.71,38.72,38.68,38.71,23900.0,28.987,28.9945,28.9646,28.987,23900.0
2013-07-08 14:50:00,38.71,38.77,38.7,38.77,27700.0,28.987,29.032,28.9796,29.032,27700.0
2013-07-08 14:55:00,38.77,38.78,38.75,38.75,21700.0,29.032,29.0395,29.017,29.017,21700.0
2013-07-08 15:00:00,38.76,38.78,38.75,38.75,47000.0,29.0245,29.0395,29.017,29.017,47000.0
2013-07-08 15:05:00,38.74,38.77,38.74,38.77,16000.0,29.0095,29.032,29.0095,29.032,16000.0
2013-07-08 15:10:00,38.76,38.77,38.73,38.73,35100.0,29.0245,29.032,29.002,29.002,35100.0
2013-07-08 15:15:00,38.73,38.74,38.7,38.7,31600.0,29.002,29.0095,28.9796,28.9796,31600.0
2013-07-08 15:20:00,38.69,38.7,38.63,38.63,22700.0,28.9721,28.9796,28.9271,28.9271,22700.0
2013-07-08 15:25:00,38.63,38.67,38.63,38.63,31800.0,28.9271,28.9571,28.9271,28.9271,31800.0
2013-07-08 15:30:00,38.64,38.64,38.58,38.62,61000.0,28.9346,28.9346,28.8897,28.9196,61000.0
2013-07-08 15:35:00,38.62,38.63,38.59,38.61,48000.0,28.9196,28.9271,28.8972,28.9122,48000.0
2013-07-08 15:40:00,38.61,38.63,38.59,38.63,52200.0,28.9122,28.9271,28.8972,28.9271,52200.0
2013-07-08 15:45:00,38.63,38.68,38.62,38.68,41000.0,28.9271,28.9646,28.9196,28.9646,41000.0
2013-07-08 15:50:00,38.67,38.68,38.49,38.58,473200.0,28.9571,28.9646,28.8223,28.8897,473200.0
2013-07-08 15:55:00,38.58,38.59,38.48,38.54,405900.0,28.8897,28.8972,28.8148,28.8597,405900.0
2013-07-09 09:30:00,38.69,38.79,38.65,38.69,59400.0,29.0844,29.1596,29.0544,29.0844,59400.0
2013-07-09 09:35:00,38.7,38.7,38.62,38.63,8100.0,29.092,29.092,29.0318,29.0393,8100.0
2013-07-09 09:40:00,38.65,38.65,38.49,38.61,77100.0,29.0544,29.0544,28.9341,29.0243,77100.0
2013-07-09 09:45:00,38.62,38.69,38.36,38.69,85300.0,29.0318,29.0844,28.8364,29.0844,85300.0
2013-07-09 09:50:00,38.69,38.7,38.56,38.65,23200.0,29.0844,29.092,28.9867,29.0544,23200.0
2013-07-09 09:55:00,38.65,38.71,38.62,38.68,32400.0,29.0544,29.0995,29.0318,29.0769,32400.0
2013-07-09 10:00:00,38.65,38.65,38.5,38.54,37400.0,29.0544,29.0544,28.9416,28.9717,37400.0
2013-07-09 10:05:00,38.57,38.57,38.5,38.54,11900.0,28.9942,28.9942,28.9416,28.9717,11900.0
2013-07-09 10:10:00,38.54,38.6,38.53,38.56,13300.0,28.9717,29.0168,28.9642,28.9867,13300.0
2013-07-09 10:15:00,38.56,38.56,38.5,38.52,13500.0,28.9867,28.9867,28.9416,28.9567,13500.0
2013-07-09 10:20:00,38.51,38.57,38.51,38.56,16900.0,28.9491,28.9942,28.9491,28.9867,16900.0
2013-07-09 10:25:00,38.57,38.58,38.53,38.55,52500.0,28.9942,29.0018,28.9642,28.9792,52500.0
2013-07-09 10:30:00,38.55,38.64,38.55,38.6,42500.0,28.9792,29.0469,28.9792,29.0168,42500.0
2013-07-09 10:35:00,38.61,38.63,38.58,38.59,23500.0,29.0243,29.0393,29.0018,29.0093,23500.0
2013-07-09 10:40:00,38.59,38.6,38.56,38.6,24200.0,29.0093,29.0168,28.9867,29.0168,24200.0
2013-07-09 10:45:00,38.6,38.63,38.58,38.63,53000.0,29.0168,29.0393,29.0018,29.0393,53000.0
2013-07-09 10:50:00,38.63,38.65,38.59,38.61,45400.0,29.0393,29.0544,29.0093,29.0243,45400.0
2013-07-09 10:55:00,38.62,38.62,38.59,38.59,27600.0,29.0318,29.0318,29.0093,29.0093,27600.0
2013-07-09 11:00:00,38.59,38.66,38.59,38.6,12000.0,29.0093,29.0619,29.0093,29.0168,12000.0
2013-07-09 11:05:00,38.6,38.66,38.6,38.66,16700.0,29.0168,29.0619,29.0168,29.0619,16700.0
2013-07-09 11:10:00,38.66,38.72,38.66,38.69,29600.0,29.0619,29.107,29.0619,29.0844,29600.0
2013-07-09 11:15:00,38.69,38.7,38.68,38.7,19000.0,29.0844,29.092,29.0769,29.092,19000.0
2013-07-09 11:20:00,38.7,38.71,38.66,38.67,21000.0,29.092,29.0995,29.0619,29.0694,21000.0
2013-07-09 11:25:00,38.67,38.7,38.67,38.68,18400.0,29.0694,29.092,29.0694,29.0769,18400.0
2013-07-09 11:30:00,38.68,38.7,38.64,38.64,36200.0,29.0769,29.092,29.0469,29.0469,36200.0
2013-07-09 11:35:00,38.64,38.65,38.63,38.65,19100.0,29.0469,29.0544,29.0393,29.0544,19100.0
2013-07-09 11:40:00,38.64,38.65,38.61,38.64,25200.0,29.0469,29.0544,29.0243,29.0469,25200.0
2013-07-09 11:45:00,38.64,38.64,38.61,38.62,22700.0,29.0469,29.0469,29.0243,29.0318,22700.0
2013-07-09 11:50:00,38.62,38.63,38.56,38.57,19600.0,29.0318,29.0393,28.9867,28.9942,19600.0
2013-07-09 11:55:00,38.57,38.57,38.54,38.57,13600.0,28.9942,28.9942,28.9717,28.9942,13600.0
2013-07-09 12:00:00,38.57,38.58,38.56,38.56,14400.0,28.9942,29.0018,28.9867,28.9867,14400.0
2013-07-09 12:05:00,38.56,38.57,38.52,38.54,21500.0,28.9867,28.9942,28.9567,28.9717,21500.0
2013-07-09 12:10:00,38.54,38.56,38.53,38.56,15600.0,28.9717,28.9867,28.9642,28.9867,15600.0
2013-07-09 12:15:00,38.56,38.57,38.55,38.55,14900.0,28.9867,28.9942,28.9792,28.9792,14900.0
2013-07-09 12:20:00,38.56,38.61,38.55,38.61,30200.0,28.9867,29.0243,28.9792,29.0243,30200.0
2013-07-09 12:25:00,38.61,38.69,38.61,38.68,39400.0,29.0243,29.0844,29.0243,29.0769,39400.0
2013-07-09 12:30:00,38.69,38.71,38.69,38.7,47100.0,29.0844,29.0995,29.0844,29.092,47100.0
2013-07-09 12:35:00,38.69,38.72,38.68,38.71,26200.0,29.0844,29.107,29.0769,29.0995,26200.0
2013-07-09 12:40:00,38.71,38.72,38.69,38.7,22100.0,29.0995,29.107,29.0844,29.092,22100.0
2013-07-09 12:45:00,38.7,38.7,38.66,38.67,14000.0,29.092,29.092,29.0619,29.0694,14000.0
2013-07-09 12:50:00,38.67,38.74,38.67,38.72,26000.0,29.0694,29.122,29.0694,29.107,26000.0
2013-07-09 12:55:00,38.72,38.76,38.67,38.74,134600.0,29.107,29.1371,29.0694,29.122,134600.0
2013-07-09 13:00:00,38.73,38.75,38.73,38.74,9800.0,29.1145,29.1296,29.1145,29.122,9800.0
2013-07-09 13:05:00,38.74,38.8,38.74,38.78,19000.0,29.122,29.1671,29.122,29.1521,19000.0
2013-07-09 13:10:00,38.77,38.78,38.75,38.75,18600.0,29.1446,29.1521,29.1296,29.1296,18600.0
2013-07-09 13:15:00,38.76,38.77,38.74,38.74,18000.0,29.1371,29.1446,29.122,29.122,18000.0
2013-07-09 13:20:00,38.75,38.75,38.68,38.68,29500.0,29.1296,29.1296,29.0769,29.0769,29500.0
2013-07-09 13:25:00,38.67,38.67,38.59,38.59,12600.0,29.0694,29.0694,29.0093,29.0093,12600.0
2013-07-09 13:30:00,38.59,38.59,38.51,38.51,32200.0,29.0093,29.0093,28.9491,28.9491,32200.0
2013-07-09 13:35:00,38.51,38.52,38.5,38.51,10700.0,28.9491,28.9567,28.9416,28.9491,10700.0
2013-07-09 13:40:00,38.51,38.52,38.48,38.51,23100.0,28.9491,28.9567,28.9266,28.9491,23100.0
2013-07-09 13:45:00,38.5,38.6,38.5,38.58,32200.0,28.9416,29.0168,28.9416,29.0018,32200.0
2013-07-09 13:50:00,38.58,38.61,38.57,38.61,11900.0,29.0018,29.0243,28.9942,29.0243,11900.0
2013-07-09 13:55:00,38.61,38.63,38.61,38.63,9300.0,29.0243,29.0393,29.0243,29.0393,9300.0
2013-07-09 14:00:00,38.62,38.62,38.59,38.59,22400.0,29.0318,29.0318,29.0093,29.0093,22400.0
2013-07-09 14:05:00,38.6,38.64,38.6,38.62,18100.0,29.0168,29.0469,29.0168,29.0318,18100.0
2013-07-09 14:10:00,38.62,38.66,38.61,38.65,24300.0,29.0318,29.0619,29.0243,29.0544,24300.0
2013-07-09 14:15:00,38.65,38.65,38.59,38.63,24800.0,29.0544,29.0544,29.0093,29.0393,24800.0
2013-07-09 14:20:00,38.62,38.65,38.62,38.65,5700.0,29.0318,29.0544,29.0318,29.0544,5700.0
2013-07-09 14:25:00,38.64,38.66,38.64,38.65,9000.0,29.0469,29.0619,29.0469,29.0544,9000.0
2013-07-09 14:30:00,38.65,38.7,38.65,38.7,17000.0,29.0544,29.092,29.0544,29.092,17000.0
2013-07-09 14:35:00,38.7,38.7,38.66,38.68,28000.0,29.092,29.092,29.0619,29.0769,28000.0
2013-07-09 14:40:00,38.69,38.7,38.67,38.69,20600.0,29.0844,29.092,29.0694,29.0844,20600.0
2013-07-09 14:45:00,38.69,38.71,38.68,38.71,19700.0,29.0844,29.0995,29.0769,29.0995,19700.0
2013-07-09 14:50:00,38.7,38.71,38.65,38.71,23000.0,29.092,29.0995,29.0544,29.0995,23000.0
2013-07-09 14:55:00,38.71,38.75,38.71,38.74,22400.0,29.0995,29.1296,29.0995,29.122,22400.0
2013-07-09 15:00:00,38.74,38.77,38.7,38.71,45900.0,29.122,29.1446,29.092,29.0995,45900.0
2013-07-09 15:05:00,38.7,38.75,38.69,38.75,25300.0,29.092,29.1296,29.0844,29.1296,25300.0
2013-07-09 15:10:00,38.75,38.78,38.73,38.78,21500.0,29.1296,29.1521,29.1145,29.1521,21500.0
2013-07-09 15:15:00,38.78,38.83,38.77,38.81,57200.0,29.1521,29.1897,29.1446,29.1747,57200.0
2013-07-09 15:20:00,38.81,38.82,38.74,38.76,25200.0,29.1747,29.1822,29.122,29.1371,25200.0
2013-07-09 15:25:00,38.76,38.8,38.76,38.8,31900.0,29.1371,29.1671,29.1371,29.1671,31900.0
2013-07-09 15:30:00,38.8,38.81,38.72,38.79,202000.0,29.1671,29.1747,29.107,29.1596,202000.0
2013-07-09 15:35:00,38.79,38.79,38.74,38.75,25400.0,29.1596,29.1596,29.122,29.1296,25400.0
2013-07-09 15:40:00,38.75,38.75,38.7,38.7,28900.0,29.1296,29.1296,29.092,29.092,28900.0
2013-07-09 15:45:00,38.71,38.71,38.6,38.62,89100.0,29.0995,29.0995,29.0168,29.0318,89100.0
2013-07-09 15:50:00,38.61,38.63,38.55,38.62,111500.0,29.0243,29.0393,28.9792,29.0318,111500.0
2013-07-09 15:55:00,38.62,38.67,38.61,38.67,200800.0,29.0318,29.0694,29.0243,29.0694,200800.0
2013-07-10 09:30:00,38.68,38.95,38.67,38.93,60300.0,29.0769,29.2799,29.0694,29.2649,60300.0
2013-07-10 09:35:00,38.93,38.95,38.83,38.93,30500.0,29.2649,29.2799,29.1897,29.2649,30500.0
2013-07-10 09:40:00,38.93,38.97,38.88,38.94,43000.0,29.2649,29.2949,29.2273,29.2724,43000.0
2013-07-10 09:45:00,38.95,38.95,38.86,38.92,31600.0,29.2799,29.2799,29.2122,29.2573,31600.0
2013-07-10 09:50:00,38.92,38.92,38.83,38.83,39900.0,29.2573,29.2573,29.1897,29.1897,39900.0
2013-07-10 09:55:00,38.84,38.9,38.83,38.9,35200.0,29.1972,29.2423,29.1897,29.2423,35200.0
2013-07-10 10:00:00,38.91,38.91,38.81,38.81,65100.0,29.2498,29.2498,29.1747,29.1747,65100.0
2013-07-10 10:05:00,38.82,38.88,38.82,38.83,47600.0,29.1822,29.2273,29.1822,29.1897,47600.0
2013-07-10 10:10:00,38.83,38.84,38.78,38.8,71000.0,29.1897,29.1972,29.1521,29.1671,71000.0
2013-07-10 10:15:00,38.79,38.8,38.74,38.74,35800.0,29.1596,29.1671,29.122,29.122,35800.0
2013-07-10 10:20:00,38.75,38.75,38.66,38.73,51000.0,29.1296,29.1296,29.0619,29.1145,51000.0
2013-07-10 10:25:00,38.72,38.74,38.68,38.73,51000.0,29.107,29.122,29.0769,29.1145,51000.0
2013-07-10 10:30:00,38.74,38.75,38.6,38.6,45600.0,29.122,29.1296,29.0168,29.0168,45600.0
2013-07-10 10:35:00,38.61,38.69,38.59,38.69,40200.0,29.0243,29.0844,29.0093,29.0844,40200.0
2013-07-10 10:40:00,38.7,38.7,38.59,38.61,37900.0,29.092,29.092,29.0093,29.0243,37900.0
2013-07-10 10:45:00,38.62,38.63,38.59,38.63,11200.0,29.0318,29.0393,29.0093,29.0393,11200.0
2013-07-10 10:50:00,38.63,38.73,38.63,38.73,23300.0,29.0393,29.1145,29.0393,29.1145,23300.0
2013-07-10 10:55:00,38.73,38.79,38.73,38.78,24000.0,29.1145,29.1596,29.1145,29.1521,24000.0
2013-07-10 11:00:00,38.79,38.79,38.68,38.7,31700.0,29.1596,29.1596,29.0769,29.092,31700.0
2013-07-10 11:05:00,38.7,38.7,38.51,38.58,66900.0,29.092,29.092,28.9491,29.0018,66900.0
2013-07-10 11:10:00,38.58,38.64,38.57,38.57,56300.0,29.0018,29.0469,28.9942,28.9942,56300.0
2013-07-10 11:15:00,38.57,38.64,38.56,38.6,55700.0,28.9942,29.0469,28.9867,29.0168,55700.0
2013-07-10 11:20:00,38.61,38.62,38.57,38.58,24900.0,29.0243,29.0318,28.9942,29.0018,24900.0
2013-07-10 11:25:00,38.58,38.62,38.57,38.61,23900.0,29.0018,29.0318,28.9942,29.0243,23900.0
2013-07-10 11:30:00,38.62,38.69,38.61,38.68,21100.0,29.0318,29.0844,29.0243,29.0769,21100.0
2013-07-10 11:35:00,38.68,38.73,38.66,38.66,37700.0,29.0769,29.1145,29.0619,29.0619,37700.0
2013-07-10 11:40:00,38.65,38.71,38.65,38.66,37700.0,29.0544,29.0995,29.0544,29.0619,37700.0
2013-07-10 11:45:00,38.67,38.69,38.66,38.69,12100.0,29.0694,29.0844,29.0619,29.0844,12100.0
2013-07-10 11:50:00,38.7,38.73,38.69,38.7,46200.0,29.092,29.1145,29.0844,29.092,46200.0
2013-07-10 11:55:00,38.7,38.71,38.68,38.69,27700.0,29.092,29.0995,29.0769,29.0844,27700.0
2013-07-10 12:00:00,38.69,38.69,38.6,38.64,40100.0,29.0844,29.0844,29.0168,29.0469,40100.0
2013-07-10 12:05:00,38.64,38.67,38.62,38.67,32000.0,29.0469,29.0694,29.0318,29.0694,32000.0
2013-07-10 12:10:00,38.67,38.77,38.66,38.75,42100.0,29.0694,29.1446,29.0619,29.1296,42100.0
2013-07-10 12:15:00,38.75,38.81,38.75,38.8,21800.0,29.1296,29.1747,29.1296,29.1671,21800.0
2013-07-10 12:20:00,38.8,38.85,38.74,38.74,61100.0,29.1671,29.2047,29.122,29.122,61100.0
2013-07-10 12:25:00,38.75,38.76,38.73,38.76,15200.0,29.1296,29.1371,29.1145,29.1371,15200.0
2013-07-10 12:30:00,38.76,38.8,38.74,38.79,44700.0,29.1371,29.1671,29.122,29.1596,44700.0
2013-07-10 12:35:00,38.79,38.8,38.76,38.76,20000.0,29.1596,29.1671,29.1371,29.1371,20000.0
2013-07-10 12:40:00,38.77,38.77,38.72,38.76,22700.0,29.1446,29.1446,29.107,29.1371,22700.0
2013-07-10 12:45:00,38.75,38.77,38.73,38.75,28500.0,29.1296,29.1446,29.1145,29.1296,28500.0
2013-07-10 12:50:00,38.74,38.77,38.74,38.76,19100.0,29.122,29.1446,29.122,29.1371,19100.0
2013-07-10 12:55:00,38.77,38.8,38.72,38.74,40800.0,29.1446,29.1671,29.107,29.122,40800.0
2013-07-10 13:00:00,38.75,38.75,38.7,38.73,16800.0,29.1296,29.1296,29.092,29.1145,16800.0
2013-07-10 13:05:00,38.73,38.73,38.72,38.72,2800.0,29.1145,29.1145,29.107,29.107,2800.0
2013-07-10 13:10:00,38.72,38.72,38.64,38.64,34000.0,29.107,29.107,29.0469,29.0469,34000.0
2013-07-10 13:15:00,38.64,38.64,38.59,38.59,16800.0,29.0469,29.0469,29.0093,29.0093,16800.0
2013-07-10 13:20:00,38.6,38.6,38.52,38.54,38500.0,29.0168,29.0168,28.9567,28.9717,38500.0
2013-07-10 13:25:00,38.55,38.6,38.54,38.6,33100.0,28.9792,29.0168,28.9717,29.0168,33100.0
2013-07-10 13:30:00,38.61,38.64,38.6,38.64,12100.0,29.0243,29.0469,29.0168,29.0469,12100.0
2013-07-10 13:35:00,38.64,38.65,38.58,38.6,49800.0,29.0469,29.0544,29.0018,29.0168,49800.0
2013-07-10 13:40:00,38.61,38.61,38.59,38.59,11800.0,29.0243,29.0243,29.0093,29.0093,11800.0
2013-07-10 13:45:00,38.59,38.62,38.59,38.61,30200.0,29.0093,29.0318,29.0093,29.0243,30200.0
2013-07-10 13:50:00,38.62,38.66,38.62,38.64,24100.0,29.0318,29.0619,29.0318,29.0469,24100.0
2013-07-10 13:55:00,38.63,38.64,38.62,38.63,26300.0,29.0393,29.0469,29.0318,29.0393,26300.0
2013-07-10 14:00:00,38.63,38.78,38.6,38.71,131500.0,29.0393,29.1521,29.0168,29.0995,131500.0
2013-07-10 14:05:00,38.7,38.7,38.57,38.64,85800.0,29.092,29.092,28.9942,29.0469,85800.0
2013-07-10 14:10:00,38.64,38.66,38.6,38.66,42100.0,29.0469,29.0619,29.0168,29.0619,42100.0
2013-07-10 14:15:00,38.65,38.72,38.63,38.71,79100.0,29.0544,29.107,29.0393,29.0995,79100.0
2013-07-10 14:20:00,38.71,38.78,38.71,38.74,88500.0,29.0995,29.1521,29.0995,29.122,88500.0
2013-07-10 14:25:00,38.74,38.74,38.59,38.63,62200.0,29.122,29.122,29.0093,29.0393,62200.0
2013-07-10 14:30:00,38.63,38.65,38.61,38.64,34800.0,29.0393,29.0544,29.0243,29.0469,34800.0
2013-07-10 14:35:00,38.64,38.64,38.47,38.49,70700.0,29.0469,29.0469,28.9191,28.9341,70700.0
2013-07-10 14:40:00,38.48,38.58,38.47,38.55,49000.0,28.9266,29.0018,28.9191,28.9792,49000.0
2013-07-10 14:45:00,38.58,38.61,38.51,38.56,84700.0,29.0018,29.0243,28.9491,28.9867,84700.0
2013-07-10 14:50:00,38.56,38.61,38.54,38.56,55000.0,28.9867,29.0243,28.9717,28.9867,55000.0
2013-07-10 14:55:00,38.57,38.63,38.57,38.62,27500.0,28.9942,29.0393,28.9942,29.0318,27500.0
2013-07-10 15:00:00,38.63,38.68,38.6,38.67,30100.0,29.0393,29.0769,29.0168,29.0694,30100.0
2013-07-10 15:05:00,38.67,38.77,38.67,38.77,70000.0,29.0694,29.1446,29.0694,29.1446,70000.0
2013-07-10 15:10:00,38.76,38.87,38.76,38.82,83700.0,29.1371,29.2198,29.1371,29.1822,83700.0
2013-07-10 15:15:00,38.81,38.82,38.78,38.8,66200.0,29.1747,29.1822,29.1521,29.1671,66200.0
2013-07-10 15:20:00,38.81,38.84,38.8,38.83,59400.0,29.1747,29.1972,29.1671,29.1897,59400.0
2013-07-10 15:25:00,38.83,38.91,38.83,38.86,80600.0,29.1897,29.2498,29.1897,29.2122,80600.0
2013-07-10 15:30:00,38.86,38.86,38.8,38.8,55600.0,29.2122,29.2122,29.1671,29.1671,55600.0
2013-07-10 15:35:00,38.8,38.83,38.78,38.83,80600.0,29.1671,29.1897,29.1521,29.1897,80600.0
2013-07-10 15:40:00,38.83,38.83,38.79,38.8,43900.0,29.1897,29.1897,29.1596,29.1671,43900.0
2013-07-10 15:45:00,38.8,38.8,38.75,38.75,62800.0,29.1671,29.1671,29.1296,29.1296,62800.0
2013-07-10 15:50:00,38.75,38.78,38.72,38.78,89300.0,29.1296,29.1521,29.107,29.1521,89300.0
2013-07-10 15:55:00,38.78,38.78,38.73,38.76,73200.0,29.1521,29.1521,29.1145,29.1371,73200.0
2013-07-11 09:30:00,39.13,39.26,39.01,39.24,231700.0,29.4152,29.5129,29.325,29.4979,231700.0
2013-07-11 09:35:00,39.24,39.28,39.23,39.26,157800.0,29.4979,29.528,29.4904,29.5129,157800.0
2013-07-11 09:40:00,39.26,39.26,39.16,39.24,60600.0,29.5129,29.5129,29.4378,29.4979,60600.0
2013-07-11 09:45:00,39.24,39.25,39.05,39.14,67600.0,29.4979,29.5054,29.3551,29.4227,67600.0
2013-07-11 09:50:00,39.14,39.15,38.98,39.02,69800.0,29.4227,29.4302,29.3025,29.3325,69800.0
2013-07-11 09:55:00,39.03,39.04,38.93,38.99,34900.0,29.34,29.3476,29.2649,29.31,34900.0
2013-07-11 10:00:00,39.0,39.0,38.96,38.97,53900.0,29.3175,29.3175,29.2874,29.2949,53900.0
2013-07-11 10:05:00,38.97,39.04,38.93,39.02,53000.0,29.2949,29.3476,29.2649,29.3325,53000.0
2013-07-11 10:10:00,39.02,39.11,38.97,39.11,71500.0,29.3325,29.4002,29.2949,29.4002,71500.0
2013-07-11 10:15:00,39.11,39.11,38.99,38.99,34200.0,29.4002,29.4002,29.31,29.31,34200.0
2013-07-11 10:20:00,38.98,39.03,38.94,39.03,34100.0,29.3025,29.34,29.2724,29.34,34100.0
2013-07-11 10:25:00,39.04,39.05,38.97,39.03,34200.0,29.3476,29.3551,29.2949,29.34,34200.0
2013-07-11 10:30:00,39.03,39.04,38.94,38.94,43700.0,29.34,29.3476,29.2724,29.2724,43700.0
2013-07-11 10:35:00,38.94,38.96,38.91,38.91,24000.0,29.2724,29.2874,29.2498,29.2498,24000.0
2013-07-11 10:40:00,38.91,38.91,38.86,38.88,29500.0,29.2498,29.2498,29.2122,29.2273,29500.0
2013-07-11 10:45:00,38.89,38.93,38.88,38.93,26500.0,29.2348,29.2649,29.2273,29.2649,26500.0
2013-07-11 10:50:00,38.93,38.96,38.84,38.88,61300.0,29.2649,29.2874,29.1972,29.2273,61300.0
2013-07-11 10:55:00,38.88,38.96,38.88,38.9,25500.0,29.2273,29.2874,29.2273,29.2423,25500.0
2013-07-11 11:00:00,38.91,39.0,38.91,39.0,30100.0,29.2498,29.3175,29.2498,29.3175,30100.0
2013-07-11 11:05:00,38.99,39.07,38.99,39.07,12800.0,29.31,29.3701,29.31,29.3701,12800.0
2013-07-11 11:10:00,39.07,39.09,39.04,39.07,25000.0,29.3701,29.3851,29.3476,29.3701,25000.0
2013-07-11 11:15:00,39.07,39.08,39.02,39.03,19800.0,29.3701,29.3776,29.3325,29.34,19800.0
2013-07-11 11:20:00,39.03,39.1,39.03,39.1,12500.0,29.34,29.3927,29.34,29.3927,12500.0
2013-07-11 11:25:00,39.09,39.11,39.09,39.11,67800.0,29.3851,29.4002,29.3851,29.4002,67800.0
2013-07-11 11:30:00,39.11,39.12,39.07,39.08,57600.0,29.4002,29.4077,29.3701,29.3776,57600.0
2013-07-11 11:35:00,39.08,39.11,39.08,39.11,72700.0,29.3776,29.4002,29.3776,29.4002,72700.0
2013-07-11 11:40:00,39.11,39.13,39.1,39.11,29300.0,29.4002,29.4152,29.3927,29.4002,29300.0
2013-07-11 11:45:00,39.11,39.14,39.09,39.14,35700.0,29.4002,29.4227,29.3851,29.4227,35700.0
2013-07-11 11:50:00,39.14,39.14,39.11,39.12,65200.0,29.4227,29.4227,29.4002,29.4077,65200.0
2013-07-11 11:55:00,39.11,39.12,39.09,39.11,57400.0,29.4002,29.4077,29.3851,29.4002,57400.0
2013-07-11 12:00:00,39.1,39.12,39.08,39.08,21400.0,29.3927,29.4077,29.3776,29.3776,21400.0
2013-07-11 12:05:00,39.08,39.1,39.07,39.09,13400.0,29.3776,29.3927,29.3701,29.3851,13400.0
2013-07-11 12:10:00,39.08,39.08,39.05,39.06,11200.0,29.3776,29.3776,29.3551,29.3626,11200.0
2013-07-11 12:15:00,39.05,39.1,39.04,39.09,19200.0,29.3551,29.3927,29.3476,29.3851,19200.0
2013-07-11 12:20:00,39.1,39.1,39.08,39.09,13600.0,29.3927,29.3927,29.3776,29.3851,13600.0
2013-07-11 12:25:00,39.08,39.09,39.07,39.09,10500.0,29.3776,29.3851,29.3701,29.3851,10500.0
2013-07-11 12:30:00,39.09,39.1,39.04,39.08,28400.0,29.3851,29.3927,29.3476,29.3776,28400.0
2013-07-11 12:35:00,39.07,39.1,39.06,39.06,16900.0,29.3701,29.3927,29.3626,29.3626,16900.0
2013-07-11 12:40:00,39.06,39.1,39.05,39.1,11900.0,29.3626,29.3927,29.3551,29.3927,11900.0
2013-07-11 12:45:00,39.1,39.1,39.05,39.07,19300.0,29.3927,29.3927,29.3551,29.3701,19300.0
2013-07-11 12:50:00,39.07,39.08,39.05,39.06,15100.0,29.3701,29.3776,29.3551,29.3626,15100.0
2013-07-11 12:55:00,39.06,39.07,39.04,39.05,18400.0,29.3626,29.3701,29.3476,29.3551,18400.0
2013-07-11 13:00:00,39.06,39.1,39.05,39.05,20300.0,29.3626,29.3927,29.3551,29.3551,20300.0
2013-07-11 13:05:00,39.07,39.09,39.06,39.06,18200.0,29.3701,29.3851,29.3626,29.3626,18200.0
2013-07-11 13:10:00,39.06,39.06,39.05,39.05,14000.0,29.3626,29.3626,29.3551,29.3551,14000.0
2013-07-11 13:15:00,39.05,39.08,39.05,39.07,10400.0,29.3551,29.3776,29.3551,29.3701,10400.0
2013-07-11 13:20:00,39.08,39.08,39.07,39.08,14500.0,29.3776,29.3776,29.3701,29.3776,14500.0
2013-07-11 13:25:00,39.08,39.1,39.07,39.1,12100.0,29.3776,29.3927,29.3701,29.3927,12100.0
2013-07-11 13:30:00,39.09,39.09,39.02,39.02,19900.0,29.3851,29.3851,29.3325,29.3325,19900.0
2013-07-11 13:35:00,39.01,39.02,38.99,39.02,18200.0,29.325,29.3325,29.31,29.3325,18200.0
2013-07-11 13:40:00,39.01,39.02,38.98,38.99,45600.0,29.325,29.3325,29.3025,29.31,45600.0
2013-07-11 13:45:00,39.0,39.07,38.99,39.07,38200.0,29.3175,29.3701,29.31,29.3701,38200.0
2013-07-11 13:50:00,39.07,39.1,39.05,39.1,31400.0,29.3701,29.3927,29.3551,29.3927,31400.0
2013-07-11 13:55:00,39.1,39.11,39.08,39.08,32300.0,29.3927,29.4002,29.3776,29.3776,32300.0
2013-07-11 14:00:00,39.09,39.09,39.02,39.02,29400.0,29.3851,29.3851,29.3325,29.3325,29400.0
2013-07-11 14:05:00,39.02,39.02,38.97,38.99,29300.0,29.3325,29.3325,29.2949,29.31,29300.0
2013-07-11 14:10:00,38.99,39.01,38.98,38.98,23800.0,29.31,29.325,29.3025,29.3025,23800.0
2013-07-11 14:15:00,38.98,39.02,38.98,39.01,29400.0,29.3025,29.3325,29.3025,29.325,29400.0
2013-07-11 14:20:00,39.02,39.07,39.02,39.06,24900.0,29.3325,29.3701,29.3325,29.3626,24900.0
2013-07-11 14:25:00,39.07,39.1,39.03,39.03,59000.0,29.3701,29.3927,29.34,29.34,59000.0
2013-07-11 14:30:00,39.04,39.1,39.04,39.1,49400.0,29.3476,29.3927,29.3476,29.3927,49400.0
2013-07-11 14:35:00,39.1,39.1,39.08,39.09,15100.0,29.3927,29.3927,29.3776,29.3851,15100.0
2013-07-11 14:40:00,39.09,39.09,39.07,39.09,18600.0,29.3851,29.3851,29.3701,29.3851,18600.0
2013-07-11 14:45:00,39.09,39.09,39.07,39.07,12600.0,29.3851,29.3851,29.3701,29.3701,12600.0
2013-07-11 14:50:00,39.07,39.1,39.07,39.08,45100.0,29.3701,29.3927,29.3701,29.3776,45100.0
2013-07-11 14:55:00,39.08,39.08,39.03,39.04,20500.0,29.3776,29.3776,29.34,29.3476,20500.0
2013-07-11 15:00:00,39.03,39.06,39.02,39.06,21500.0,29.34,29.3626,29.3325,29.3626,21500.0
2013-07-11 15:05:00,39.06,39.09,39.05,39.09,12700.0,29.3626,29.3851,29.3551,29.3851,12700.0
2013-07-11 15:10:00,39.09,39.09,39.07,39.07,26100.0,29.3851,29.3851,29.3701,29.3701,26100.0
2013-07-11 15:15:00,39.07,39.08,39.05,39.06,20700.0,29.3701,29.3776,29.3551,29.3626,20700.0
2013-07-11 15:20:00,39.07,39.09,39.06,39.09,33500.0,29.3701,29.3851,29.3626,29.3851,33500.0
2013-07-11 15:25:00,39.09,39.11,39.08,39.09,61800.0,29.3851,29.4002,29.3776,29.3851,61800.0
2013-07-11 15:30:00,39.09,39.09,39.04,39.04,35300.0,29.3851,29.3851,29.3476,29.3476,35300.0
2013-07-11 15:35:00,39.04,39.07,39.04,39.07,37800.0,29.3476,29.3701,29.3476,29.3701,37800.0
2013-07-11 15:40:00,39.07,39.08,39.02,39.04,64500.0,29.3701,29.3776,29.3325,29.3476,64500.0
2013-07-11 15:45:00,39.03,39.05,39.02,39.04,50700.0,29.34,29.3551,29.3325,29.3476,50700.0
2013-07-11 15:50:00,39.05,39.05,39.01,39.03,73700.0,29.3551,29.3551,29.325,29.34,73700.0
2013-07-11 15:55:00,39.04,39.1,39.02,39.05,169900.0,29.3476,29.3927,29.3325,29.3551,169900.0
2013-07-12 09:30:00,39.18,39.4,39.18,39.35,173400.0,29.4528,29.6182,29.4528,29.5806,173400.0
2013-07-12 09:35:00,39.32,39.34,39.26,39.28,63500.0,29.558,29.5731,29.5129,29.528,63500.0
2013-07-12 09:40:00,39.27,39.33,39.22,39.33,94400.0,29.5205,29.5656,29.4829,29.5656,94400.0
2013-07-12 09:45:00,39.33,39.39,39.32,39.37,148400.0,29.5656,29.6107,29.558,29.5956,148400.0
2013-07-12 09:50:00,39.38,39.4,39.36,39.4,61900.0,29.6031,29.6182,29.5881,29.6182,61900.0
2013-07-12 09:55:00,39.4,39.4,39.26,39.3,111800.0,29.6182,29.6182,29.5129,29.543,111800.0
2013-07-12 10:00:00,39.3,39.35,39.28,39.28,99500.0,29.543,29.5806,29.528,29.528,99500.0
2013-07-12 10:05:00,39.29,39.29,39.2,39.27,73100.0,29.5355,29.5355,29.4678,29.5205,73100.0
2013-07-12 10:10:00,39.28,39.3,39.25,39.25,213700.0,29.528,29.543,29.5054,29.5054,213700.0
2013-07-12 10:15:00,39.24,39.31,39.17,39.3,100900.0,29.4979,29.5505,29.4453,29.543,100900.0
2013-07-12 10:20:00,39.31,39.31,39.23,39.24,31100.0,29.5505,29.5505,29.4904,29.4979,31100.0
2013-07-12 10:25:00,39.24,39.26,39.19,39.23,44000.0,29.4979,29.5129,29.4603,29.4904,44000.0
2013-07-12 10:30:00,39.24,39.26,39.21,39.24,86600.0,29.4979,29.5129,29.4753,29.4979,86600.0
2013-07-12 10:35:00,39.24,39.25,39.23,39.25,26300.0,29.4979,29.5054,29.4904,29.5054,26300.0
2013-07-12 10:40:00,39.25,39.26,39.24,39.26,37700.0,29.5054,29.5129,29.4979,29.5129,37700.0
2013-07-12 10:45:00,39.26,39.26,39.22,39.23,75000.0,29.5129,29.5129,29.4829,29.4904,75000.0
2013-07-12 10:50:00,39.23,39.25,39.23,39.25,59600.0,29.4904,29.5054,29.4904,29.5054,59600.0
2013-07-12 10:55:00,39.25,39.28,39.25,39.27,43600.0,29.5054,29.528,29.5054,29.5205,43600.0
2013-07-12 11:00:00,39.28,39.28,39.26,39.27,45200.0,29.528,29.528,29.5129,29.5205,45200.0
2013-07-12 11:05:00,39.27,39.34,39.27,39.31,58900.0,29.5205,29.5731,29.5205,29.5505,58900.0
2013-07-12 11:10:00,39.32,39.39,39.32,39.37,13700.0,29.558,29.6107,29.558,29.5956,13700.0
2013-07-12 11:15:00,39.37,39.39,39.31,39.33,41000.0,29.5956,29.6107,29.5505,29.5656,41000.0
2013-07-12 11:20:00,39.33,39.35,39.32,39.35,15300.0,29.5656,29.5806,29.558,29.5806,15300.0
2013-07-12 11:25:00,39.34,39.38,39.33,39.34,96500.0,29.5731,29.6031,29.5656,29.5731,96500.0
2013-07-12 11:30:00,39.34,39.38,39.34,39.37,17000.0,29.5731,29.6031,29.5731,29.5956,17000.0
2013-07-12 11:35:00,39.37,39.39,39.37,39.39,8200.0,29.5956,29.6107,29.5956,29.6107,8200.0
2013-07-12 11:40:00,39.39,39.41,39.37,39.38,39200.0,29.6107,29.6257,29.5956,29.6031,39200.0
2013-07-12 11:45:00,39.38,39.39,39.37,39.38,13500.0,29.6031,29.6107,29.5956,29.6031,13500.0
2013-07-12 11:50:00,39.38,39.38,39.33,39.33,14100.0,29.6031,29.6031,29.5656,29.5656,14100.0
2013-07-12 11:55:00,39.34,39.37,39.33,39.34,61100.0,29.5731,29.5956,29.5656,29.5731,61100.0
2013-07-12 12:00:00,39.35,39.37,39.35,39.35,10600.0,29.5806,29.5956,29.5806,29.5806,10600.0
2013-07-12 12:05:00,39.35,39.4,39.34,39.4,12900.0,29.5806,29.6182,29.5731,29.6182,12900.0
2013-07-12 12:10:00,39.39,39.4,39.38,39.38,10100.0,29.6107,29.6182,29.6031,29.6031,10100.0
2013-07-12 12:15:00,39.39,39.39,39.34,39.36,14700.0,29.6107,29.6107,29.5731,29.5881,14700.0
2013-07-12 12:20:00,39.36,39.39,39.36,39.37,23700.0,29.5881,29.6107,29.5881,29.5956,23700.0
2013-07-12 12:25:00,39.37,39.39,39.37,39.39,6500.0,29.5956,29.6107,29.5956,29.6107,6500.0
2013-07-12 12:30:00,39.39,39.39,39.34,39.36,20000.0,29.6107,29.6107,29.5731,29.5881,20000.0
2013-07-12 12:35:00,39.36,39.37,39.35,39.36,5800.0,29.5881,29.5956,29.5806,29.5881,5800.0
2013-07-12 12:40:00,39.37,39.39,39.36,39.36,28500.0,29.5956,29.6107,29.5881,29.5881,28500.0
2013-07-12 12:45:00,39.36,39.37,39.35,39.35,9800.0,29.5881,29.5956,29.5806,29.5806,9800.0
2013-07-12 12:50:00,39.36,39.37,39.35,39.35,12600.0,29.5881,29.5956,29.5806,29.5806,12600.0
2013-07-12 12:55:00,39.35,39.35,39.33,39.35,9200.0,29.5806,29.5806,29.5656,29.5806,9200.0
2013-07-12 13:00:00,39.34,39.36,39.3,39.32,37000.0,29.5731,29.5881,29.543,29.558,37000.0
2013-07-12 13:05:00,39.32,39.32,39.3,39.32,14800.0,29.558,29.558,29.543,29.558,14800.0
2013-07-12 13:10:00,39.32,39.32,39.3,39.32,29000.0,29.558,29.558,29.543,29.558,29000.0
2013-07-12 13:15:00,39.32,39.36,39.32,39.35,38000.0,29.558,29.5881,29.558,29.5806,38000.0
2013-07-12 13:20:00,39.35,39.35,39.3,39.31,34200.0,29.5806,29.5806,29.543,29.5505,34200.0
2013-07-12 13:25:00,39.31,39.32,39.29,39.3,16100.0,29.5505,29.558,29.5355,29.543,16100.0
2013-07-12 13:30:00,39.3,39.32,39.29,39.31,17100.0,29.543,29.558,29.5355,29.5505,17100.0
2013-07-12 13:35:00,39.3,39.32,39.29,39.31,17500.0,29.543,29.558,29.5355,29.5505,17500.0
2013-07-12 13:40:00,39.3,39.32,39.3,39.32,7000.0,29.543,29.558,29.543,29.558,7000.0
2013-07-12 13:45:00,39.32,39.35,39.32,39.33,31200.0,29.558,29.5806,29.558,29.5656,31200.0
2013-07-12 13:50:00,39.33,39.34,39.3,39.3,18800.0,29.5656,29.5731,29.543,29.543,18800.0
2013-07-12 13:55:00,39.3,39.32,39.3,39.32,7200.0,29.543,29.558,29.543,29.558,7200.0
2013-07-12 14:00:00,39.31,39.32,39.3,39.31,27700.0,29.5505,29.558,29.543,29.5505,27700.0
2013-07-12 14:05:00,39.3,39.32,39.23,39.23,36800.0,29.543,29.558,29.4904,29.4904,36800.0
2013-07-12 14:10:00,39.22,39.23,39.17,39.2,19200.0,29.4829,29.4904,29.4453,29.4678,19200.0
2013-07-12 14:15:00,39.19,39.23,39.18,39.23,35100.0,29.4603,29.4904,29.4528,29.4904,35100.0
2013-07-12 14:20:00,39.23,39.25,39.23,39.24,25100.0,29.4904,29.5054,29.4904,29.4979,25100.0
2013-07-12 14:25:00,39.23,39.25,39.23,39.25,11800.0,29.4904,29.5054,29.4904,29.5054,11800.0
2013-07-12 14:30:00,39.24,39.31,39.24,39.3,37200.0,29.4979,29.5505,29.4979,29.543,37200.0
2013-07-12 14:35:00,39.31,39.31,39.29,39.31,26800.0,29.5505,29.5505,29.5355,29.5505,26800.0
2013-07-12 14:40:00,39.31,39.33,39.3,39.33,16100.0,29.5505,29.5656,29.543,29.5656,16100.0
2013-07-12 14:45:00,39.33,39.34,39.32,39.32,26400.0,29.5656,29.5731,29.558,29.558,26400.0
2013-07-12 14:50:00,39.33,39.33,39.29,39.3,36100.0,29.5656,29.5656,29.5355,29.543,36100.0
2013-07-12 14:55:00,39.29,39.3,39.27,39.3,49700.0,29.5355,29.543,29.5205,29.543,49700.0
2013-07-12 15:00:00,39.3,39.33,39.3,39.33,25700.0,29.543,29.5656,29.543,29.5656,25700.0
2013-07-12 15:05:00,39.33,39.39,39.32,39.35,89500.0,29.5656,29.6107,29.558,29.5806,89500.0
2013-07-12 15:10:00,39.35,39.35,39.33,39.34,23400.0,29.5806,29.5806,29.5656,29.5731,23400.0
2013-07-12 15:15:00,39.33,39.36,39.33,39.35,40900.0,29.5656,29.5881,29.5656,29.5806,40900.0
2013-07-12 15:20:00,39.35,39.36,39.28,39.3,78500.0,29.5806,29.5881,29.528,29.543,78500.0
2013-07-12 15:25:00,39.3,39.31,39.27,39.29,64800.0,29.543,29.5505,29.5205,29.5355,64800.0
2013-07-12 15:30:00,39.29,39.3,39.28,39.29,27100.0,29.5355,29.543,29.528,29.5355,27100.0
2013-07-12 15:35:00,39.3,39.32,39.29,39.32,56300.0,29.543,29.558,29.5355,29.558,56300.0
2013-07-12 15:40:00,39.32,39.33,39.24,39.26,99900.0,29.558,29.5656,29.4979,29.5129,99900.0
2013-07-12 15:45:00,39.26,39.28,39.25,39.25,118200.0,29.5129,29.528,29.5054,29.5054,118200.0
2013-07-12 15:50:00,39.26,39.31,39.24,39.31,94100.0,29.5129,29.5505,29.4979,29.5505,94100.0
2013-07-12 15:55:00,39.31,39.32,39.25,39.3,480000.0,29.5505,29.558,29.5054,29.543,480000.0
2013-07-15 09:30:00,40.03,40.29,39.85,40.14,501200.0,30.0918,30.2872,29.9565,30.1745,501200.0
2013-07-15 09:35:00,40.13,40.24,40.03,40.16,340200.0,30.1669,30.2496,30.0918,30.1895,340200.0
2013-07-15 09:40:00,40.16,40.34,40.16,40.31,345600.0,30.1895,30.3248,30.1895,30.3023,345600.0
2013-07-15 09:45:00,40.3,40.4,40.29,40.31,308600.0,30.2947,30.3699,30.2872,30.3023,308600.0
2013-07-15 09:50:00,40.3,40.37,40.27,40.31,184200.0,30.2947,30.3474,30.2722,30.3023,184200.0
2013-07-15 09:55:00,40.31,40.45,40.31,40.36,347300.0,30.3023,30.4075,30.3023,30.3398,347300.0
2013-07-15 10:00:00,40.36,40.36,40.26,40.3,295500.0,30.3398,30.3398,30.2647,30.2947,295500.0
2013-07-15 10:05:00,40.31,40.34,40.27,40.32,294600.0,30.3023,30.3248,30.2722,30.3098,294600.0
2013-07-15 10:10:00,40.33,40.36,40.3,40.34,188900.0,30.3173,30.3398,30.2947,30.3248,188900.0
2013-07-15 10:15:00,40.33,40.4,40.3,40.36,143900.0,30.3173,30.3699,30.2947,30.3398,143900.0
2013-07-15 10:20:00,40.36,40.36,40.25,40.29,204600.0,30.3398,30.3398,30.2571,30.2872,204600.0
2013-07-15 10:25:00,40.29,40.32,40.29,40.3,116100.0,30.2872,30.3098,30.2872,30.2947,116100.0
2013-07-15 10:30:00,40.29,40.34,40.29,40.33,124500.0,30.2872,30.3248,30.2872,30.3173,124500.0
2013-07-15 10:35:00,40.32,40.41,40.31,40.37,245500.0,30.3098,30.3774,30.3023,30.3474,245500.0
2013-07-15 10:40:00,40.37,40.39,40.32,40.34,52400.0,30.3474,30.3624,30.3098,30.3248,52400.0
2013-07-15 10:45:00,40.34,40.41,40.34,40.4,77800.0,30.3248,30.3774,30.3248,30.3699,77800.0
2013-07-15 10:50:00,40.4,40.44,40.32,40.37,141700.0,30.3699,30.4,30.3098,30.3474,141700.0
2013-07-15 10:55:00,40.37,40.37,40.31,40.32,58600.0,30.3474,30.3474,30.3023,30.3098,58600.0
2013-07-15 11:00:00,40.32,40.35,40.27,40.29,147600.0,30.3098,30.3323,30.2722,30.2872,147600.0
2013-07-15 11:05:00,40.29,40.31,40.28,40.31,169500.0,30.2872,30.3023,30.2797,30.3023,169500.0
2013-07-15 11:10:00,40.31,40.36,40.3,40.36,75900.0,30.3023,30.3398,30.2947,30.3398,75900.0
2013-07-15 11:15:00,40.36,40.37,40.33,40.36,79300.0,30.3398,30.3474,30.3173,30.3398,79300.0
2013-07-15 11:20:00,40.36,40.41,40.34,40.4,252900.0,30.3398,30.3774,30.3248,30.3699,252900.0
2013-07-15 11:25:00,40.4,40.48,40.38,40.47,239600.0,30.3699,30.43,30.3549,30.4225,239600.0
2013-07-15 11:30:00,40.47,40.47,40.4,40.4,133600.0,30.4225,30.4225,30.3699,30.3699,133600.0
2013-07-15 11:35:00,40.41,40.42,40.4,40.41,35900.0,30.3774,30.3849,30.3699,30.3774,35900.0
2013-07-15 11:40:00,40.41,40.43,40.33,40.33,164700.0,30.3774,30.3925,30.3173,30.3173,164700.0
2013-07-15 11:45:00,40.33,40.38,40.33,40.37,79500.0,30.3173,30.3549,30.3173,30.3474,79500.0
2013-07-15 11:50:00,40.37,40.44,40.37,40.44,38400.0,30.3474,30.4,30.3474,30.4,38400.0
2013-07-15 11:55:00,40.44,40.47,40.39,40.39,58700.0,30.4,30.4225,30.3624,30.3624,58700.0
2013-07-15 12:00:00,40.4,40.45,40.4,40.42,56600.0,30.3699,30.4075,30.3699,30.3849,56600.0
2013-07-15 12:05:00,40.43,40.45,40.4,40.4,47500.0,30.3925,30.4075,30.3699,30.3699,47500.0
2013-07-15 12:10:00,40.4,40.42,40.39,40.42,18600.0,30.3699,30.3849,30.3624,30.3849,18600.0
2013-07-15 12:15:00,40.43,40.45,40.42,40.45,23600.0,30.3925,30.4075,30.3849,30.4075,23600.0
2013-07-15 12:20:00,40.44,40.46,40.44,40.45,47900.0,30.4,30.415,30.4,30.4075,47900.0
2013-07-15 12:25:00,40.45,40.47,40.41,40.41,53900.0,30.4075,30.4225,30.3774,30.3774,53900.0
2013-07-15 12:30:00,40.41,40.43,40.37,40.37,35900.0,30.3774,30.3925,30.3474,30.3474,35900.0
2013-07-15 12:35:00,40.37,40.41,40.36,40.41,32700.0,30.3474,30.3774,30.3398,30.3774,32700.0
2013-07-15 12:40:00,40.4,40.41,40.34,40.35,95600.0,30.3699,30.3774,30.3248,30.3323,95600.0
2013-07-15 12:45:00,40.34,40.36,40.31,40.34,77400.0,30.3248,30.3398,30.3023,30.3248,77400.0
2013-07-15 12:50:00,40.34,40.36,40.33,40.35,56300.0,30.3248,30.3398,30.3173,30.3323,56300.0
2013-07-15 12:55:00,40.35,40.36,40.35,40.35,40900.0,30.3323,30.3398,30.3323,30.3323,40900.0
2013-07-15 13:00:00,40.35,40.37,40.34,40.34,46900.0,30.3323,30.3474,30.3248,30.3248,46900.0
2013-07-15 13:05:00,40.34,40.35,40.33,40.35,126000.0,30.3248,30.3323,30.3173,30.3323,126000.0
2013-07-15 13:10:00,40.35,40.35,40.33,40.34,21000.0,30.3323,30.3323,30.3173,30.3248,21000.0
2013-07-15 13:15:00,40.34,40.35,40.32,40.33,64100.0,30.3248,30.3323,30.3098,30.3173,64100.0
2013-07-15 13:20:00,40.33,40.33,40.31,40.32,16900.0,30.3173,30.3173,30.3023,30.3098,16900.0
2013-07-15 13:25:00,40.32,40.34,40.32,40.34,43400.0,30.3098,30.3248,30.3098,30.3248,43400.0
2013-07-15 13:30:00,40.34,40.35,40.33,40.33,81100.0,30.3248,30.3323,30.3173,30.3173,81100.0
2013-07-15 13:35:00,40.33,40.33,40.31,40.31,28500.0,30.3173,30.3173,30.3023,30.3023,28500.0
2013-07-15 13:40:00,40.31,40.33,40.3,40.3,55600.0,30.3023,30.3173,30.2947,30.2947,55600.0
2013-07-15 13:45:00,40.31,40.31,40.28,40.29,37000.0,30.3023,30.3023,30.2797,30.2872,37000.0
2013-07-15 13:50:00,40.3,40.36,40.29,40.31,58600.0,30.2947,30.3398,30.2872,30.3023,58600.0
2013-07-15 13:55:00,40.31,40.35,40.31,40.35,20900.0,30.3023,30.3323,30.3023,30.3323,20900.0
2013-07-15 14:00:00,40.34,40.36,40.33,40.35,54500.0,30.3248,30.3398,30.3173,30.3323,54500.0
2013-07-15 14:05:00,40.34,40.34,40.28,40.29,18400.0,30.3248,30.3248,30.2797,30.2872,18400.0
2013-07-15 14:10:00,40.28,40.3,40.23,40.23,81100.0,30.2797,30.2947,30.2421,30.2421,81100.0
2013-07-15 14:15:00,40.23,40.23,40.2,40.23,57900.0,30.2421,30.2421,30.2196,30.2421,57900.0
2013-07-15 14:20:00,40.23,40.25,40.22,40.25,55700.0,30.2421,30.2571,30.2346,30.2571,55700.0
2013-07-15 14:25:00,40.24,40.3,40.23,40.3,100600.0,30.2496,30.2947,30.2421,30.2947,100600.0
2013-07-15 14:30:00,40.3,40.35,40.29,40.35,26100.0,30.2947,30.3323,30.2872,30.3323,26100.0
2013-07-15 14:35:00,40.35,40.35,40.32,40.35,72700.0,30.3323,30.3323,30.3098,30.3323,72700.0
2013-07-15 14:40:00,40.35,40.35,40.23,40.23,47200.0,30.3323,30.3323,30.2421,30.2421,47200.0
2013-07-15 14:45:00,40.22,40.26,40.21,40.23,58700.0,30.2346,30.2647,30.2271,30.2421,58700.0
2013-07-15 14:50:00,40.23,40.28,40.21,40.28,36200.0,30.2421,30.2797,30.2271,30.2797,36200.0
2013-07-15 14:55:00,40.28,40.3,40.27,40.28,29600.0,30.2797,30.2947,30.2722,30.2797,29600.0
2013-07-15 15:00:00,40.28,40.3,40.28,40.3,39900.0,30.2797,30.2947,30.2797,30.2947,39900.0
2013-07-15 15:05:00,40.29,40.3,40.29,40.3,59300.0,30.2872,30.2947,30.2872,30.2947,59300.0
2013-07-15 15:10:00,40.29,40.32,40.28,40.32,94600.0,30.2872,30.3098,30.2797,30.3098,94600.0
2013-07-15 15:15:00,40.32,40.32,40.26,40.28,111000.0,30.3098,30.3098,30.2647,30.2797,111000.0
2013-07-15 15:20:00,40.27,40.29,40.24,40.24,99500.0,30.2722,30.2872,30.2496,30.2496,99500.0
2013-07-15 15:25:00,40.24,40.26,40.11,40.16,270800.0,30.2496,30.2647,30.1519,30.1895,270800.0
2013-07-15 15:30:00,40.16,40.21,40.16,40.18,94100.0,30.1895,30.2271,30.1895,30.2045,94100.0
2013-07-15 15:35:00,40.18,40.22,40.17,40.22,65700.0,30.2045,30.2346,30.197,30.2346,65700.0
2013-07-15 15:40:00,40.22,40.22,40.12,40.13,97200.0,30.2346,30.2346,30.1594,30.1669,97200.0
2013-07-15 15:45:00,40.13,40.14,40.08,40.09,137600.0,30.1669,30.1745,30.1294,30.1369,137600.0
2013-07-15 15:50:00,40.09,40.1,40.07,40.08,127900.0,30.1369,30.1444,30.1218,30.1294,127900.0
2013-07-15 15:55:00,40.08,40.12,40.04,40.1,279300.0,30.1294,30.1594,30.0993,30.1444,279300.0
2013-07-16 09:30:00,40.02,40.2,40.0,40.18,151200.0,30.0843,30.2196,30.0692,30.2045,151200.0
2013-07-16 09:35:00,40.16,40.16,39.97,40.0,108000.0,30.1895,30.1895,30.0467,30.0692,108000.0
2013-07-16 09:40:00,40.0,40.02,39.96,39.97,100400.0,30.0692,30.0843,30.0391,30.0467,100400.0
2013-07-16 09:45:00,39.97,40.14,39.92,40.14,335600.0,30.0467,30.1745,30.0091,30.1745,335600.0
2013-07-16 09:50:00,40.14,40.14,40.02,40.02,173200.0,30.1745,30.1745,30.0843,30.0843,173200.0
2013-07-16 09:55:00,40.01,40.02,39.92,39.95,71000.0,30.0767,30.0843,30.0091,30.0316,71000.0
2013-07-16 10:00:00,39.95,39.98,39.88,39.9,91200.0,30.0316,30.0542,29.979,29.994,91200.0
2013-07-16 10:05:00,39.9,39.92,39.88,39.92,37200.0,29.994,30.0091,29.979,30.0091,37200.0
2013-07-16 10:10:00,39.92,39.94,39.9,39.93,84200.0,30.0091,30.0241,29.994,30.0166,84200.0
2013-07-16 10:15:00,39.93,39.96,39.88,39.95,92200.0,30.0166,30.0391,29.979,30.0316,92200.0
2013-07-16 10:20:00,39.95,39.95,39.86,39.92,60200.0,30.0316,30.0316,29.964,30.0091,60200.0
2013-07-16 10:25:00,39.92,39.92,39.85,39.9,45400.0,30.0091,30.0091,29.9565,29.994,45400.0
2013-07-16 10:30:00,39.9,39.94,39.86,39.94,61400.0,29.994,30.0241,29.964,30.0241,61400.0
2013-07-16 10:35:00,39.93,39.96,39.93,39.95,41000.0,30.0166,30.0391,30.0166,30.0316,41000.0
2013-07-16 10:40:00,39.94,39.98,39.92,39.97,88800.0,30.0241,30.0542,30.0091,30.0467,88800.0
2013-07-16 10:45:00,39.98,40.0,39.96,39.98,44400.0,30.0542,30.0692,30.0391,30.0542,44400.0
2013-07-16 10:50:00,39.98,40.0,39.9,39.92,89800.0,30.0542,30.0692,29.994,30.0091,89800.0
2013-07-16 10:55:00,39.93,39.95,39.91,39.95,92600.0,30.0166,30.0316,30.0016,30.0316,92600.0
2013-07-16 11:00:00,39.96,39.99,39.9,39.91,182400.0,30.0391,30.0617,29.994,30.0016,182400.0
2013-07-16 11:05:00,39.9,39.93,39.89,39.92,118600.0,29.994,30.0166,29.9865,30.0091,118600.0
2013-07-16 11:10:00,39.91,39.91,39.86,39.89,63400.0,30.0016,30.0016,29.964,29.9865,63400.0
2013-07-16 11:15:00,39.89,39.92,39.88,39.91,35200.0,29.9865,30.0091,29.979,30.0016,35200.0
2013-07-16 11:20:00,39.9,39.96,39.9,39.92,138200.0,29.994,30.0391,29.994,30.0091,138200.0
2013-07-16 11:25:00,39.91,39.93,39.89,39.92,125000.0,30.0016,30.0166,29.9865,30.0091,125000.0
2013-07-16 11:30:00,39.92,39.97,39.9,39.91,121800.0,30.0091,30.0467,29.994,30.0016,121800.0
2013-07-16 11:35:00,39.91,39.94,39.89,39.89,81800.0,30.0016,30.0241,29.9865,29.9865,81800.0
2013-07-16 11:40:00,39.89,39.93,39.88,39.9,63800.0,29.9865,30.0166,29.979,29.994,63800.0
2013-07-16 11:45:00,39.9,39.91,39.84,39.88,141800.0,29.994,30.0016,29.9489,29.979,141800.0
2013-07-16 11:50:00,39.88,39.9,39.86,39.88,55000.0,29.979,29.994,29.964,29.979,55000.0
2013-07-16 11:55:00,39.88,39.92,39.88,39.91,62200.0,29.979,30.0091,29.979,30.0016,62200.0
2013-07-16 12:00:00,39.9,39.91,39.88,39.9,41200.0,29.994,30.0016,29.979,29.994,41200.0
2013-07-16 12:05:00,39.9,39.94,39.89,39.92,122800.0,29.994,30.0241,29.9865,30.0091,122800.0
2013-07-16 12:10:00,39.91,39.96,39.9,39.96,19400.0,30.0016,30.0391,29.994,30.0391,19400.0
2013-07-16 12:15:00,39.96,39.99,39.95,39.99,53600.0,30.0391,30.0617,30.0316,30.0617,53600.0
2013-07-16 12:20:00,39.98,39.99,39.96,39.99,33000.0,30.0542,30.0617,30.0391,30.0617,33000.0
2013-07-16 12:25:00,39.99,39.99,39.95,39.96,35200.0,30.0617,30.0617,30.0316,30.0391,35200.0
2013-07-16 12:30:00,39.96,39.97,39.95,39.97,19800.0,30.0391,30.0467,30.0316,30.0467,19800.0
2013-07-16 12:35:00,39.97,40.0,39.96,39.99,113400.0,30.0467,30.0692,30.0391,30.0617,113400.0
2013-07-16 12:40:00,39.99,40.0,39.99,39.99,55800.0,30.0617,30.0692,30.0617,30.0617,55800.0
2013-07-16 12:45:00,39.98,39.99,39.93,39.95,55800.0,30.0542,30.0617,30.0166,30.0316,55800.0
2013-07-16 12:50:00,39.95,40.0,39.95,39.99,99400.0,30.0316,30.0692,30.0316,30.0617,99400.0
2013-07-16 12:55:00,40.0,40.0,39.98,39.98,14800.0,30.0692,30.0692,30.0542,30.0542,14800.0
2013-07-16 13:00:00,39.99,40.0,39.96,39.96,61200.0,30.0617,30.0692,30.0391,30.0391,61200.0
2013-07-16 13:05:00,39.96,39.97,39.96,39.97,25600.0,30.0391,30.0467,30.0391,30.0467,25600.0
2013-07-16 13:10:00,39.96,39.97,39.9,39.9,62200.0,30.0391,30.0467,29.994,29.994,62200.0
2013-07-16 13:15:00,39.91,39.92,39.88,39.91,58200.0,30.0016,30.0091,29.979,30.0016,58200.0
2013-07-16 13:20:00,39.91,39.95,39.9,39.95,49000.0,30.0016,30.0316,29.994,30.0316,49000.0
2013-07-16 13:25:00,39.95,39.96,39.93,39.95,88000.0,30.0316,30.0391,30.0166,30.0316,88000.0
2013-07-16 13:30:00,39.94,39.96,39.92,39.96,71400.0,30.0241,30.0391,30.0091,30.0391,71400.0
2013-07-16 13:35:00,39.96,39.97,39.95,39.96,59600.0,30.0391,30.0467,30.0316,30.0391,59600.0
2013-07-16 13:40:00,39.97,40.0,39.93,39.94,151800.0,30.0467,30.0692,30.0166,30.0241,151800.0
2013-07-16 13:45:00,39.94,39.96,39.94,39.96,33000.0,30.0241,30.0391,30.0241,30.0391,33000.0
2013-07-16 13:50:00,39.96,39.98,39.95,39.98,63600.0,30.0391,30.0542,30.0316,30.0542,63600.0
2013-07-16 13:55:00,39.98,40.02,39.98,40.02,76200.0,30.0542,30.0843,30.0542,30.0843,76200.0
2013-07-16 14:00:00,40.02,40.07,40.01,40.07,146800.0,30.0843,30.1218,30.0767,30.1218,146800.0
2013-07-16 14:05:00,40.07,40.08,40.02,40.03,67000.0,30.1218,30.1294,30.0843,30.0918,67000.0
2013-07-16 14:10:00,40.03,40.08,40.02,40.07,44200.0,30.0918,30.1294,30.0843,30.1218,44200.0
2013-07-16 14:15:00,40.07,40.08,40.04,40.08,84000.0,30.1218,30.1294,30.0993,30.1294,84000.0
2013-07-16 14:20:00,40.07,40.09,40.02,40.02,136000.0,30.1218,30.1369,30.0843,30.0843,136000.0
2013-07-16 14:25:00,40.02,40.08,40.02,40.07,56200.0,30.0843,30.1294,30.0843,30.1218,56200.0
2013-07-16 14:30:00,40.08,40.11,40.06,40.07,120800.0,30.1294,30.1519,30.1143,30.1218,120800.0
2013-07-16 14:35:00,40.06,40.07,40.05,40.05,77800.0,30.1143,30.1218,30.1068,30.1068,77800.0
2013-07-16 14:40:00,40.05,40.07,40.05,40.07,60800.0,30.1068,30.1218,30.1068,30.1218,60800.0
2013-07-16 14:45:00,40.07,40.07,40.05,40.05,133600.0,30.1218,30.1218,30.1068,30.1068,133600.0
2013-07-16 14:50:00,40.05,40.06,40.05,40.05,60400.0,30.1068,30.1143,30.1068,30.1068,60400.0
2013-07-16 14:55:00,40.05,40.06,40.03,40.03,121200.0,30.1068,30.1143,30.0918,30.0918,121200.0
2013-07-16 15:00:00,40.03,40.03,39.97,39.98,105000.0,30.0918,30.0918,30.0467,30.0542,105000.0
2013-07-16 15:05:00,39.97,39.97,39.94,39.95,37200.0,30.0467,30.0467,30.0241,30.0316,37200.0
2013-07-16 15:10:00,39.94,40.03,39.94,40.03,180200.0,30.0241,30.0918,30.0241,30.0918,180200.0
2013-07-16 15:15:00,40.02,40.07,40.02,40.06,150600.0,30.0843,30.1218,30.0843,30.1143,150600.0
2013-07-16 15:20:00,40.05,40.08,40.02,40.03,222600.0,30.1068,30.1294,30.0843,30.0918,222600.0
2013-07-16 15:25:00,40.03,40.09,40.03,40.08,134200.0,30.0918,30.1369,30.0918,30.1294,134200.0
2013-07-16 15:30:00,40.08,40.15,40.08,40.12,140400.0,30.1294,30.182,30.1294,30.1594,140400.0
2013-07-16 15:35:00,40.13,40.13,40.1,40.12,138000.0,30.1669,30.1669,30.1444,30.1594,138000.0
2013-07-16 15:40:00,40.12,40.14,40.1,40.11,236600.0,30.1594,30.1745,30.1444,30.1519,236600.0
2013-07-16 15:45:00,40.1,40.13,40.1,40.13,165200.0,30.1444,30.1669,30.1444,30.1669,165200.0
2013-07-16 15:50:00,40.13,40.17,40.13,40.14,270800.0,30.1669,30.197,30.1669,30.1745,270800.0
2013-07-16 15:55:00,40.14,40.15,40.06,40.07,400800.0,30.1745,30.182,30.1143,30.1218,400800.0
2013-07-17 09:30:00,40.21,40.24,40.0,40.03,82900.0,30.2271,30.2496,30.0692,30.0918,82900.0
2013-07-17 09:35:00,40.02,40.19,40.02,40.18,33800.0,30.0843,30.212,30.0843,30.2045,33800.0
2013-07-17 09:40:00,40.17,40.27,40.16,40.22,76800.0,30.197,30.2722,30.1895,30.2346,76800.0
2013-07-17 09:45:00,40.23,40.27,40.11,40.13,51700.0,30.2421,30.2722,30.1519,30.1669,51700.0
2013-07-17 09:50:00,40.13,40.18,40.12,40.13,26400.0,30.1669,30.2045,30.1594,30.1669,26400.0
2013-07-17 09:55:00,40.14,40.26,40.13,40.24,38500.0,30.1745,30.2647,30.1669,30.2496,38500.0
2013-07-17 10:00:00,40.23,40.24,40.15,40.15,49200.0,30.2421,30.2496,30.182,30.182,49200.0
2013-07-17 10:05:00,40.15,40.15,40.11,40.11,35200.0,30.182,30.182,30.1519,30.1519,35200.0
2013-07-17 10:10:00,40.11,40.21,40.11,40.2,42400.0,30.1519,30.2271,30.1519,30.2196,42400.0
2013-07-17 10:15:00,40.2,40.21,40.19,40.19,85000.0,30.2196,30.2271,30.212,30.212,85000.0
2013-07-17 10:20:00,40.19,40.2,40.13,40.19,28600.0,30.212,30.2196,30.1669,30.212,28600.0
2013-07-17 10:25:00,40.2,40.2,40.17,40.19,42600.0,30.2196,30.2196,30.197,30.212,42600.0
2013-07-17 10:30:00,40.2,40.29,40.17,40.27,230900.0,30.2196,30.2872,30.197,30.2722,230900.0
2013-07-17 10:35:00,40.27,40.42,40.27,40.31,96100.0,30.2722,30.3849,30.2722,30.3023,96100.0
2013-07-17 10:40:00,40.3,40.35,40.3,40.34,119000.0,30.2947,30.3323,30.2947,30.3248,119000.0
2013-07-17 10:45:00,40.34,40.35,40.26,40.35,64700.0,30.3248,30.3323,30.2647,30.3323,64700.0
2013-07-17 10:50:00,40.34,40.38,40.31,40.31,68800.0,30.3248,30.3549,30.3023,30.3023,68800.0
2013-07-17 10:55:00,40.3,40.37,40.29,40.35,72600.0,30.2947,30.3474,30.2872,30.3323,72600.0
2013-07-17 11:00:00,40.34,40.38,40.33,40.33,56500.0,30.3248,30.3549,30.3173,30.3173,56500.0
2013-07-17 11:05:00,40.33,40.38,40.3,40.33,48900.0,30.3173,30.3549,30.2947,30.3173,48900.0
2013-07-17 11:10:00,40.33,40.35,40.32,40.34,30000.0,30.3173,30.3323,30.3098,30.3248,30000.0
2013-07-17 11:15:00,40.34,40.38,40.33,40.33,56600.0,30.3248,30.3549,30.3173,30.3173,56600.0
2013-07-17 11:20:00,40.33,40.37,40.32,40.32,49700.0,30.3173,30.3474,30.3098,30.3098,49700.0
2013-07-17 11:25:00,40.33,40.34,40.31,40.34,20200.0,30.3173,30.3248,30.3023,30.3248,20200.0
2013-07-17 11:30:00,40.34,40.35,40.33,40.34,51200.0,30.3248,30.3323,30.3173,30.3248,51200.0
2013-07-17 11:35:00,40.35,40.35,40.24,40.24,66000.0,30.3323,30.3323,30.2496,30.2496,66000.0
2013-07-17 11:40:00,40.25,40.25,40.19,40.22,20300.0,30.2571,30.2571,30.212,30.2346,20300.0
2013-07-17 11:45:00,40.22,40.25,40.21,40.24,36500.0,30.2346,30.2571,30.2271,30.2496,36500.0
2013-07-17 11:50:00,40.23,40.26,40.22,40.26,44800.0,30.2421,30.2647,30.2346,30.2647,44800.0
2013-07-17 11:55:00,40.26,40.28,40.26,40.27,48500.0,30.2647,30.2797,30.2647,30.2722,48500.0
2013-07-17 12:00:00,40.27,40.31,40.27,40.3,50500.0,30.2722,30.3023,30.2722,30.2947,50500.0
2013-07-17 12:05:00,40.3,40.32,40.23,40.24,67400.0,30.2947,30.3098,30.2421,30.2496,67400.0
2013-07-17 12:10:00,40.25,40.33,40.24,40.32,52200.0,30.2571,30.3173,30.2496,30.3098,52200.0
2013-07-17 12:15:00,40.32,40.38,40.32,40.38,32300.0,30.3098,30.3549,30.3098,30.3549,32300.0
2013-07-17 12:20:00,40.38,40.42,40.37,40.4,38600.0,30.3549,30.3849,30.3474,30.3699,38600.0
2013-07-17 12:25:00,40.4,40.43,40.39,40.39,63400.0,30.3699,30.3925,30.3624,30.3624,63400.0
2013-07-17 12:30:00,40.4,40.4,40.39,40.39,31700.0,30.3699,30.3699,30.3624,30.3624,31700.0
2013-07-17 12:35:00,40.4,40.45,40.4,40.42,55800.0,30.3699,30.4075,30.3699,30.3849,55800.0
2013-07-17 12:40:00,40.41,40.44,40.4,40.41,37400.0,30.3774,30.4,30.3699,30.3774,37400.0
2013-07-17 12:45:00,40.41,40.45,40.41,40.43,32200.0,30.3774,30.4075,30.3774,30.3925,32200.0
2013-07-17 12:50:00,40.43,40.45,40.42,40.44,22800.0,30.3925,30.4075,30.3849,30.4,22800.0
2013-07-17 12:55:00,40.44,40.5,40.43,40.48,57200.0,30.4,30.4451,30.3925,30.43,57200.0
2013-07-17 13:00:00,40.48,40.5,40.45,40.45,35300.0,30.43,30.4451,30.4075,30.4075,35300.0
2013-07-17 13:05:00,40.45,40.47,40.45,40.47,58600.0,30.4075,30.4225,30.4075,30.4225,58600.0
2013-07-17 13:10:00,40.47,40.49,40.46,40.49,34400.0,30.4225,30.4376,30.415,30.4376,34400.0
2013-07-17 13:15:00,40.49,40.5,40.47,40.49,63800.0,30.4376,30.4451,30.4225,30.4376,63800.0
2013-07-17 13:20:00,40.49,40.5,40.46,40.46,37600.0,30.4376,30.4451,30.415,30.415,37600.0
2013-07-17 13:25:00,40.46,40.46,40.38,40.39,29400.0,30.415,30.415,30.3549,30.3624,29400.0
2013-07-17 13:30:00,40.39,40.4,40.36,40.4,57500.0,30.3624,30.3699,30.3398,30.3699,57500.0
2013-07-17 13:35:00,40.4,40.42,40.4,40.42,20200.0,30.3699,30.3849,30.3699,30.3849,20200.0
2013-07-17 13:40:00,40.41,40.45,40.41,40.45,50600.0,30.3774,30.4075,30.3774,30.4075,50600.0
2013-07-17 13:45:00,40.45,40.5,40.44,40.48,46600.0,30.4075,30.4451,30.4,30.43,46600.0
2013-07-17 13:50:00,40.49,40.57,40.48,40.56,72400.0,30.4376,30.4977,30.43,30.4902,72400.0
2013-07-17 13:55:00,40.55,40.6,40.51,40.53,85000.0,30.4827,30.5203,30.4526,30.4676,85000.0
2013-07-17 14:00:00,40.53,40.53,40.5,40.5,36200.0,30.4676,30.4676,30.4451,30.4451,36200.0
2013-07-17 14:05:00,40.5,40.55,40.5,40.53,97600.0,30.4451,30.4827,30.4451,30.4676,97600.0
2013-07-17 14:10:00,40.52,40.62,40.52,40.6,172100.0,30.4601,30.5353,30.4601,30.5203,172100.0
2013-07-17 14:15:00,40.6,40.61,40.59,40.61,91100.0,30.5203,30.5278,30.5127,30.5278,91100.0
2013-07-17 14:20:00,40.61,40.65,40.6,40.65,79100.0,30.5278,30.5578,30.5203,30.5578,79100.0
2013-07-17 14:25:00,40.65,40.69,40.62,40.63,263000.0,30.5578,30.5879,30.5353,30.5428,263000.0
2013-07-17 14:30:00,40.63,40.64,40.59,40.63,106400.0,30.5428,30.5503,30.5127,30.5428,106400.0
2013-07-17 14:35:00,40.64,40.68,40.63,40.68,42600.0,30.5503,30.5804,30.5428,30.5804,42600.0
2013-07-17 14:40:00,40.68,40.68,40.65,40.65,95500.0,30.5804,30.5804,30.5578,30.5578,95500.0
2013-07-17 14:45:00,40.65,40.66,40.6,40.63,95900.0,30.5578,30.5654,30.5203,30.5428,95900.0
2013-07-17 14:50:00,40.63,40.63,40.61,40.63,38600.0,30.5428,30.5428,30.5278,30.5428,38600.0
2013-07-17 14:55:00,40.63,40.66,40.6,40.66,104200.0,30.5428,30.5654,30.5203,30.5654,104200.0
2013-07-17 15:00:00,40.66,40.72,40.66,40.72,58400.0,30.5654,30.6105,30.5654,30.6105,58400.0
2013-07-17 15:05:00,40.72,40.72,40.66,40.67,109200.0,30.6105,30.6105,30.5654,30.5729,109200.0
2013-07-17 15:10:00,40.68,40.68,40.62,40.65,138400.0,30.5804,30.5804,30.5353,30.5578,138400.0
2013-07-17 15:15:00,40.64,40.66,40.64,40.65,106700.0,30.5503,30.5654,30.5503,30.5578,106700.0
2013-07-17 15:20:00,40.65,40.65,40.56,40.56,134800.0,30.5578,30.5578,30.4902,30.4902,134800.0
2013-07-17 15:25:00,40.56,40.57,40.5,40.5,68100.0,30.4902,30.4977,30.4451,30.4451,68100.0
2013-07-17 15:30:00,40.5,40.54,40.47,40.48,117100.0,30.4451,30.4752,30.4225,30.43,117100.0
2013-07-17 15:35:00,40.48,40.48,40.45,40.48,72100.0,30.43,30.43,30.4075,30.43,72100.0
2013-07-17 15:40:00,40.48,40.5,40.46,40.49,83200.0,30.43,30.4451,30.415,30.4376,83200.0
2013-07-17 15:45:00,40.5,40.5,40.42,40.47,146100.0,30.4451,30.4451,30.3849,30.4225,146100.0
2013-07-17 15:50:00,40.46,40.48,40.46,40.48,122700.0,30.415,30.43,30.415,30.43,122700.0
2013-07-17 15:55:00,40.48,40.55,40.47,40.52,241600.0,30.43,30.4827,30.4225,30.4601,241600.0
2013-07-18 09:30:00,40.58,40.8,40.44,40.61,105000.0,30.5052,30.6706,30.4,30.5278,105000.0
2013-07-18 09:35:00,40.61,40.75,40.6,40.64,44500.0,30.5278,30.633,30.5203,30.5503,44500.0
2013-07-18 09:40:00,40.64,40.67,40.58,40.63,54400.0,30.5503,30.5729,30.5052,30.5428,54400.0
2013-07-18 09:45:00,40.61,40.69,40.55,40.67,75200.0,30.5278,30.5879,30.4827,30.5729,75200.0
2013-07-18 09:50:00,40.67,40.67,40.63,40.64,42900.0,30.5729,30.5729,30.5428,30.5503,42900.0
2013-07-18 09:55:00,40.65,40.73,40.65,40.68,63800.0,30.5578,30.618,30.5578,30.5804,63800.0
2013-07-18 10:00:00,40.67,40.74,40.67,40.73,49400.0,30.5729,30.6255,30.5729,30.618,49400.0
2013-07-18 10:05:00,40.72,40.93,40.72,40.89,179000.0,30.6105,30.7683,30.6105,30.7383,179000.0
2013-07-18 10:10:00,40.9,40.91,40.84,40.89,156200.0,30.7458,30.7533,30.7007,30.7383,156200.0
2013-07-18 10:15:00,40.89,41.04,40.89,41.04,198700.0,30.7383,30.851,30.7383,30.851,198700.0
2013-07-18 10:20:00,41.04,41.16,41.03,41.11,125000.0,30.851,30.9412,30.8435,30.9036,125000.0
2013-07-18 10:25:00,41.12,41.13,41.04,41.07,61500.0,30.9112,30.9187,30.851,30.8736,61500.0
2013-07-18 10:30:00,41.07,41.09,41.02,41.09,58300.0,30.8736,30.8886,30.836,30.8886,58300.0
2013-07-18 10:35:00,41.09,41.1,41.02,41.08,96200.0,30.8886,30.8961,30.836,30.8811,96200.0
2013-07-18 10:40:00,41.07,41.11,41.07,41.1,64200.0,30.8736,30.9036,30.8736,30.8961,64200.0
2013-07-18 10:45:00,41.09,41.28,41.09,41.27,103900.0,30.8886,31.0314,30.8886,31.0239,103900.0
2013-07-18 10:50:00,41.26,41.39,41.26,41.33,164600.0,31.0164,31.1141,31.0164,31.069,164600.0
2013-07-18 10:55:00,41.32,41.35,41.16,41.17,104800.0,31.0615,31.0841,30.9412,30.9487,104800.0
2013-07-18 11:00:00,41.18,41.21,41.12,41.13,106800.0,30.9563,30.9788,30.9112,30.9187,106800.0
2013-07-18 11:05:00,41.13,41.14,41.07,41.07,59700.0,30.9187,30.9262,30.8736,30.8736,59700.0
2013-07-18 11:10:00,41.07,41.08,41.0,41.02,90400.0,30.8736,30.8811,30.8209,30.836,90400.0
2013-07-18 11:15:00,41.02,41.03,40.97,41.03,63900.0,30.836,30.8435,30.7984,30.8435,63900.0
2013-07-18 11:20:00,41.03,41.04,41.02,41.02,14900.0,30.8435,30.851,30.836,30.836,14900.0
2013-07-18 11:25:00,41.02,41.08,41.02,41.06,50900.0,30.836,30.8811,30.836,30.866,50900.0
2013-07-18 11:30:00,41.07,41.16,41.06,41.16,33100.0,30.8736,30.9412,30.866,30.9412,33100.0
2013-07-18 11:35:00,41.16,41.21,41.16,41.19,43100.0,30.9412,30.9788,30.9412,30.9638,43100.0
2013-07-18 11:40:00,41.2,41.2,41.07,41.12,40600.0,30.9713,30.9713,30.8736,30.9112,40600.0
2013-07-18 11:45:00,41.12,41.18,41.12,41.18,37400.0,30.9112,30.9563,30.9112,30.9563,37400.0
2013-07-18 11:50:00,41.18,41.18,41.09,41.13,51600.0,30.9563,30.9563,30.8886,30.9187,51600.0
2013-07-18 11:55:00,41.13,41.23,41.13,41.23,100600.0,30.9187,30.9938,30.9187,30.9938,100600.0
2013-07-18 12:00:00,41.22,41.23,41.13,41.13,46300.0,30.9863,30.9938,30.9187,30.9187,46300.0
2013-07-18 12:05:00,41.12,41.27,41.12,41.18,71300.0,30.9112,31.0239,30.9112,30.9563,71300.0
2013-07-18 12:10:00,41.17,41.19,41.05,41.05,52700.0,30.9487,30.9638,30.8585,30.8585,52700.0
2013-07-18 12:15:00,41.05,41.06,41.02,41.04,76300.0,30.8585,30.866,30.836,30.851,76300.0
2013-07-18 12:20:00,41.04,41.05,41.02,41.03,35100.0,30.851,30.8585,30.836,30.8435,35100.0
2013-07-18 12:25:00,41.03,41.04,40.94,40.94,48400.0,30.8435,30.851,30.7758,30.7758,48400.0
2013-07-18 12:30:00,40.95,41.0,40.94,41.0,42600.0,30.7834,30.8209,30.7758,30.8209,42600.0
2013-07-18 12:35:00,40.98,40.98,40.93,40.93,23600.0,30.8059,30.8059,30.7683,30.7683,23600.0
2013-07-18 12:40:00,40.93,40.97,40.9,40.91,48800.0,30.7683,30.7984,30.7458,30.7533,48800.0
2013-07-18 12:45:00,40.91,40.95,40.9,40.95,46400.0,30.7533,30.7834,30.7458,30.7834,46400.0
2013-07-18 12:50:00,40.95,40.95,40.92,40.93,33400.0,30.7834,30.7834,30.7608,30.7683,33400.0
2013-07-18 12:55:00,40.92,40.93,40.85,40.85,69800.0,30.7608,30.7683,30.7082,30.7082,69800.0
2013-07-18 13:00:00,40.86,40.91,40.82,40.89,118700.0,30.7157,30.7533,30.6856,30.7383,118700.0
2013-07-18 13:05:00,40.89,40.91,40.87,40.89,55200.0,30.7383,30.7533,30.7232,30.7383,55200.0
2013-07-18 13:10:00,40.88,40.89,40.85,40.86,33600.0,30.7307,30.7383,30.7082,30.7157,33600.0
2013-07-18 13:15:00,40.86,40.87,40.81,40.83,36700.0,30.7157,30.7232,30.6781,30.6932,36700.0
2013-07-18 13:20:00,40.84,40.84,40.82,40.83,6300.0,30.7007,30.7007,30.6856,30.6932,6300.0
2013-07-18 13:25:00,40.83,40.87,40.83,40.83,63200.0,30.6932,30.7232,30.6932,30.6932,63200.0
2013-07-18 13:30:00,40.84,40.87,40.83,40.84,35700.0,30.7007,30.7232,30.6932,30.7007,35700.0
2013-07-18 13:35:00,40.84,40.9,40.84,40.87,118900.0,30.7007,30.7458,30.7007,30.7232,118900.0
2013-07-18 13:40:00,40.87,40.89,40.84,40.87,40900.0,30.7232,30.7383,30.7007,30.7232,40900.0
2013-07-18 13:45:00,40.87,40.89,40.86,40.88,20600.0,30.7232,30.7383,30.7157,30.7307,20600.0
2013-07-18 13:50:00,40.89,40.91,40.87,40.91,30300.0,30.7383,30.7533,30.7232,30.7533,30300.0
2013-07-18 13:55:00,40.9,40.91,40.84,40.88,115000.0,30.7458,30.7533,30.7007,30.7307,115000.0
2013-07-18 14:00:00,40.88,40.89,40.83,40.89,70600.0,30.7307,30.7383,30.6932,30.7383,70600.0
2013-07-18 14:05:00,40.89,40.94,40.87,40.94,39400.0,30.7383,30.7758,30.7232,30.7758,39400.0
2013-07-18 14:10:00,40.94,40.96,40.93,40.95,19300.0,30.7758,30.7909,30.7683,30.7834,19300.0
2013-07-18 14:15:00,40.96,41.01,40.96,41.0,49100.0,30.7909,30.8285,30.7909,30.8209,49100.0
2013-07-18 14:20:00,41.0,41.04,41.0,41.04,30900.0,30.8209,30.851,30.8209,30.851,30900.0
2013-07-18 14:25:00,41.04,41.06,41.03,41.06,56300.0,30.851,30.866,30.8435,30.866,56300.0
2013-07-18 14:30:00,41.05,41.06,41.04,41.05,41100.0,30.8585,30.866,30.851,30.8585,41100.0
2013-07-18 14:35:00,41.04,41.05,40.99,41.01,45100.0,30.851,30.8585,30.8134,30.8285,45100.0
2013-07-18 14:40:00,41.01,41.05,41.0,41.04,51200.0,30.8285,30.8585,30.8209,30.851,51200.0
2013-07-18 14:45:00,41.04,41.06,41.03,41.06,27200.0,30.851,30.866,30.8435,30.866,27200.0
2013-07-18 14:50:00,41.06,41.08,41.02,41.02,56000.0,30.866,30.8811,30.836,30.836,56000.0
2013-07-18 14:55:00,41.02,41.03,41.01,41.02,54100.0,30.836,30.8435,30.8285,30.836,54100.0
2013-07-18 15:00:00,41.02,41.07,41.01,41.06,54100.0,30.836,30.8736,30.8285,30.866,54100.0
2013-07-18 15:05:00,41.07,41.1,41.06,41.09,45500.0,30.8736,30.8961,30.866,30.8886,45500.0
2013-07-18 15:10:00,41.09,41.09,40.98,40.99,82500.0,30.8886,30.8886,30.8059,30.8134,82500.0
2013-07-18 15:15:00,40.99,41.03,40.98,41.03,76600.0,30.8134,30.8435,30.8059,30.8435,76600.0
2013-07-18 15:20:00,41.03,41.04,41.02,41.04,24200.0,30.8435,30.851,30.836,30.851,24200.0
2013-07-18 15:25:00,41.04,41.07,41.01,41.02,90800.0,30.851,30.8736,30.8285,30.836,90800.0
2013-07-18 15:30:00,41.02,41.04,40.99,41.0,52400.0,30.836,30.851,30.8134,30.8209,52400.0
2013-07-18 15:35:00,41.0,41.03,40.99,41.02,92500.0,30.8209,30.8435,30.8134,30.836,92500.0
2013-07-18 15:40:00,41.03,41.03,41.02,41.03,44100.0,30.8435,30.8435,30.836,30.8435,44100.0
2013-07-18 15:45:00,41.02,41.03,40.93,40.95,171300.0,30.836,30.8435,30.7683,30.7834,171300.0
2013-07-18 15:50:00,40.94,41.0,40.93,40.96,348000.0,30.7758,30.8209,30.7683,30.7909,348000.0
2013-07-18 15:55:00,40.97,41.02,40.96,40.98,173500.0,30.7984,30.836,30.7909,30.8059,173500.0
2013-07-19 09:30:00,41.05,41.35,40.96,41.18,503500.0,30.8585,31.0841,30.7909,30.9563,503500.0
2013-07-19 09:35:00,41.17,41.33,41.15,41.29,111200.0,30.9487,31.069,30.9337,31.0389,111200.0
2013-07-19 09:40:00,41.29,41.3,41.15,41.29,79400.0,31.0389,31.0465,30.9337,31.0389,79400.0
2013-07-19 09:45:00,41.29,41.33,41.2,41.25,87100.0,31.0389,31.069,30.9713,31.0089,87100.0
2013-07-19 09:50:00,41.24,41.35,41.21,41.3,109400.0,31.0014,31.0841,30.9788,31.0465,109400.0
2013-07-19 09:55:00,41.29,41.32,41.23,41.27,105900.0,31.0389,31.0615,30.9938,31.0239,105900.0
2013-07-19 10:00:00,41.27,41.34,41.23,41.33,80600.0,31.0239,31.0765,30.9938,31.069,80600.0
2013-07-19 10:05:00,41.33,41.37,41.27,41.32,107000.0,31.069,31.0991,31.0239,31.0615,107000.0
2013-07-19 10:10:00,41.31,41.45,41.31,41.39,102000.0,31.054,31.1592,31.054,31.1141,102000.0
2013-07-19 10:15:00,41.39,41.47,41.39,41.44,108200.0,31.1141,31.1743,31.1141,31.1517,108200.0
2013-07-19 10:20:00,41.43,41.45,41.35,41.36,91800.0,31.1442,31.1592,31.0841,31.0916,91800.0
2013-07-19 10:25:00,41.35,41.36,41.14,41.16,167700.0,31.0841,31.0916,30.9262,30.9412,167700.0
2013-07-19 10:30:00,41.16,41.33,41.13,41.33,106700.0,30.9412,31.069,30.9187,31.069,106700.0
2013-07-19 10:35:00,41.33,41.39,41.32,41.35,75600.0,31.069,31.1141,31.0615,31.0841,75600.0
2013-07-19 10:40:00,41.34,41.39,41.28,41.35,50300.0,31.0765,31.1141,31.0314,31.0841,50300.0
2013-07-19 10:45:00,41.35,41.4,41.33,41.33,53800.0,31.0841,31.1216,31.069,31.069,53800.0
2013-07-19 10:50:00,41.34,41.45,41.34,41.45,32600.0,31.0765,31.1592,31.0765,31.1592,32600.0
2013-07-19 10:55:00,41.45,41.45,41.33,41.36,58800.0,31.1592,31.1592,31.069,31.0916,58800.0
2013-07-19 11:00:00,41.37,41.39,41.25,41.26,38000.0,31.0991,31.1141,31.0089,31.0164,38000.0
2013-07-19 11:05:00,41.25,41.27,41.2,41.26,60500.0,31.0089,31.0239,30.9713,31.0164,60500.0
2013-07-19 11:10:00,41.26,41.29,41.21,41.23,48800.0,31.0164,31.0389,30.9788,30.9938,48800.0
2013-07-19 11:15:00,41.23,41.24,41.13,41.17,56100.0,30.9938,31.0014,30.9187,30.9487,56100.0
2013-07-19 11:20:00,41.16,41.2,41.12,41.15,122500.0,30.9412,30.9713,30.9112,30.9337,122500.0
2013-07-19 11:25:00,41.15,41.18,41.12,41.15,138400.0,30.9337,30.9563,30.9112,30.9337,138400.0
2013-07-19 11:30:00,41.15,41.15,41.07,41.07,107400.0,30.9337,30.9337,30.8736,30.8736,107400.0
2013-07-19 11:35:00,41.08,41.1,41.06,41.06,55000.0,30.8811,30.8961,30.866,30.866,55000.0
2013-07-19 11:40:00,41.06,41.09,41.04,41.07,74400.0,30.866,30.8886,30.851,30.8736,74400.0
2013-07-19 11:45:00,41.07,41.2,41.07,41.2,43300.0,30.8736,30.9713,30.8736,30.9713,43300.0
2013-07-19 11:50:00,41.19,41.2,41.15,41.18,41100.0,30.9638,30.9713,30.9337,30.9563,41100.0
2013-07-19 11:55:00,41.18,41.2,41.15,41.17,37000.0,30.9563,30.9713,30.9337,30.9487,37000.0
2013-07-19 12:00:00,41.18,41.25,41.18,41.25,27800.0,30.9563,31.0089,30.9563,31.0089,27800.0
2013-07-19 12:05:00,41.25,41.3,41.23,41.24,61400.0,31.0089,31.0465,30.9938,31.0014,61400.0
2013-07-19 12:10:00,41.24,41.31,41.19,41.19,72700.0,31.0014,31.054,30.9638,30.9638,72700.0
2013-07-19 12:15:00,41.19,41.23,41.18,41.23,22800.0,30.9638,30.9938,30.9563,30.9938,22800.0
2013-07-19 12:20:00,41.23,41.24,41.19,41.23,29400.0,30.9938,31.0014,30.9638,30.9938,29400.0
2013-07-19 12:25:00,41.23,41.3,41.23,41.3,25900.0,30.9938,31.0465,30.9938,31.0465,25900.0
2013-07-19 12:30:00,41.3,41.33,41.27,41.28,45800.0,31.0465,31.069,31.0239,31.0314,45800.0
2013-07-19 12:35:00,41.28,41.34,41.28,41.34,37900.0,31.0314,31.0765,31.0314,31.0765,37900.0
2013-07-19 12:40:00,41.34,41.36,41.32,41.36,36200.0,31.0765,31.0916,31.0615,31.0916,36200.0
2013-07-19 12:45:00,41.36,41.38,41.35,41.36,98100.0,31.0916,31.1066,31.0841,31.0916,98100.0
2013-07-19 12:50:00,41.36,41.38,41.36,41.37,20300.0,31.0916,31.1066,31.0916,31.0991,20300.0
2013-07-19 12:55:00,41.37,41.39,41.36,41.38,33600.0,31.0991,31.1141,31.0916,31.1066,33600.0
2013-07-19 13:00:00,41.37,41.4,41.37,41.38,56600.0,31.0991,31.1216,31.0991,31.1066,56600.0
2013-07-19 13:05:00,41.39,41.4,41.38,41.4,45400.0,31.1141,31.1216,31.1066,31.1216,45400.0
2013-07-19 13:10:00,41.4,41.4,41.35,41.35,103500.0,31.1216,31.1216,31.0841,31.0841,103500.0
2013-07-19 13:15:00,41.35,41.35,41.3,41.33,53300.0,31.0841,31.0841,31.0465,31.069,53300.0
2013-07-19 13:20:00,41.34,41.38,41.34,41.36,69500.0,31.0765,31.1066,31.0765,31.0916,69500.0
2013-07-19 13:25:00,41.36,41.36,41.25,41.26,73900.0,31.0916,31.0916,31.0089,31.0164,73900.0
2013-07-19 13:30:00,41.25,41.33,41.25,41.33,68300.0,31.0089,31.069,31.0089,31.069,68300.0
2013-07-19 13:35:00,41.33,41.33,41.27,41.27,45900.0,31.069,31.069,31.0239,31.0239,45900.0
2013-07-19 13:40:00,41.27,41.31,41.27,41.31,38300.0,31.0239,31.054,31.0239,31.054,38300.0
2013-07-19 13:45:00,41.31,41.33,41.28,41.28,54000.0,31.054,31.069,31.0314,31.0314,54000.0
2013-07-19 13:50:00,41.29,41.3,41.27,41.3,85000.0,31.0389,31.0465,31.0239,31.0465,85000.0
2013-07-19 13:55:00,41.3,41.31,41.27,41.27,47400.0,31.0465,31.054,31.0239,31.0239,47400.0
2013-07-19 14:00:00,41.28,41.28,41.27,41.28,27400.0,31.0314,31.0314,31.0239,31.0314,27400.0
2013-07-19 14:05:00,41.28,41.32,41.27,41.32,65200.0,31.0314,31.0615,31.0239,31.0615,65200.0
2013-07-19 14:10:00,41.32,41.4,41.32,41.38,150400.0,31.0615,31.1216,31.0615,31.1066,150400.0
2013-07-19 14:15:00,41.38,41.38,41.32,41.33,46800.0,31.1066,31.1066,31.0615,31.069,46800.0
2013-07-19 14:20:00,41.32,41.33,41.28,41.29,52200.0,31.0615,31.069,31.0314,31.0389,52200.0
2013-07-19 14:25:00,41.28,41.36,41.28,41.36,48900.0,31.0314,31.0916,31.0314,31.0916,48900.0
2013-07-19 14:30:00,41.36,41.36,41.35,41.36,41800.0,31.0916,31.0916,31.0841,31.0916,41800.0
2013-07-19 14:35:00,41.36,41.36,41.31,41.35,46200.0,31.0916,31.0916,31.054,31.0841,46200.0
2013-07-19 14:40:00,41.35,41.36,41.32,41.33,55900.0,31.0841,31.0916,31.0615,31.069,55900.0
2013-07-19 14:45:00,41.33,41.35,41.29,41.29,66000.0,31.069,31.0841,31.0389,31.0389,66000.0
2013-07-19 14:50:00,41.3,41.3,41.23,41.25,68000.0,31.0465,31.0465,30.9938,31.0089,68000.0
2013-07-19 14:55:00,41.25,41.34,41.25,41.32,114100.0,31.0089,31.0765,31.0089,31.0615,114100.0
2013-07-19 15:00:00,41.33,41.35,41.32,41.35,27300.0,31.069,31.0841,31.0615,31.0841,27300.0
2013-07-19 15:05:00,41.34,41.38,41.34,41.37,90900.0,31.0765,31.1066,31.0765,31.0991,90900.0
2013-07-19 15:10:00,41.37,41.37,41.26,41.27,107700.0,31.0991,31.0991,31.0164,31.0239,107700.0
2013-07-19 15:15:00,41.27,41.3,41.24,41.24,75900.0,31.0239,31.0465,31.0014,31.0014,75900.0
2013-07-19 15:20:00,41.25,41.28,41.2,41.2,122400.0,31.0089,31.0314,30.9713,30.9713,122400.0
2013-07-19 15:25:00,41.2,41.21,41.17,41.17,71400.0,30.9713,30.9788,30.9487,30.9487,71400.0
2013-07-19 15:30:00,41.18,41.26,41.18,41.21,114400.0,30.9563,31.0164,30.9563,30.9788,114400.0
2013-07-19 15:35:00,41.21,41.24,41.2,41.23,55700.0,30.9788,31.0014,30.9713,30.9938,55700.0
2013-07-19 15:40:00,41.23,41.36,41.23,41.35,79300.0,30.9938,31.0916,30.9938,31.0841,79300.0
2013-07-19 15:45:00,41.34,41.37,41.31,41.37,159100.0,31.0765,31.0991,31.054,31.0991,159100.0
2013-07-19 15:50:00,41.37,41.37,41.33,41.34,228800.0,31.0991,31.0991,31.069,31.0765,228800.0
2013-07-19 15:55:00,41.34,41.35,41.3,41.32,376500.0,31.0765,31.0841,31.0465,31.0615,376500.0
2013-07-22 09:30:00,41.47,41.7,41.02,41.06,189900.0,31.1743,31.3472,30.836,30.866,189900.0
2013-07-22 09:35:00,41.04,41.08,40.93,40.93,55600.0,30.851,30.8811,30.7683,30.7683,55600.0
2013-07-22 09:40:00,40.93,40.94,40.8,40.86,79700.0,30.7683,30.7758,30.6706,30.7157,79700.0
2013-07-22 09:45:00,40.86,40.88,40.8,40.85,57800.0,30.7157,30.7307,30.6706,30.7082,57800.0
2013-07-22 09:50:00,40.85,41.01,40.83,41.01,74300.0,30.7082,30.8285,30.6932,30.8285,74300.0
2013-07-22 09:55:00,41.01,41.12,40.99,41.11,61600.0,30.8285,30.9112,30.8134,30.9036,61600.0
2013-07-22 10:00:00,41.11,41.14,41.0,41.08,75400.0,30.9036,30.9262,30.8209,30.8811,75400.0
2013-07-22 10:05:00,41.08,41.09,40.99,41.07,64500.0,30.8811,30.8886,30.8134,30.8736,64500.0
2013-07-22 10:10:00,41.07,41.08,40.95,40.98,71000.0,30.8736,30.8811,30.7834,30.8059,71000.0
2013-07-22 10:15:00,40.98,41.0,40.93,40.93,30200.0,30.8059,30.8209,30.7683,30.7683,30200.0
2013-07-22 10:20:00,40.94,41.0,40.9,40.98,39700.0,30.7758,30.8209,30.7458,30.8059,39700.0
2013-07-22 10:25:00,40.98,41.04,40.98,40.98,156100.0,30.8059,30.851,30.8059,30.8059,156100.0
2013-07-22 10:30:00,40.98,40.98,40.88,40.89,53200.0,30.8059,30.8059,30.7307,30.7383,53200.0
2013-07-22 10:35:00,40.89,40.99,40.88,40.93,58500.0,30.7383,30.8134,30.7307,30.7683,58500.0
2013-07-22 10:40:00,40.94,40.99,40.9,40.98,54100.0,30.7758,30.8134,30.7458,30.8059,54100.0
2013-07-22 10:45:00,41.0,41.05,40.95,41.0,254800.0,30.8209,30.8585,30.7834,30.8209,254800.0
2013-07-22 10:50:00,40.99,41.01,40.95,40.97,75900.0,30.8134,30.8285,30.7834,30.7984,75900.0
2013-07-22 10:55:00,40.97,41.0,40.93,40.98,144900.0,30.7984,30.8209,30.7683,30.8059,144900.0
2013-07-22 11:00:00,40.98,40.99,40.96,40.99,52600.0,30.8059,30.8134,30.7909,30.8134,52600.0
2013-07-22 11:05:00,40.98,40.99,40.95,40.98,38300.0,30.8059,30.8134,30.7834,30.8059,38300.0
2013-07-22 11:10:00,40.98,41.0,40.94,41.0,48500.0,30.8059,30.8209,30.7758,30.8209,48500.0
2013-07-22 11:15:00,41.0,41.01,40.98,41.01,64500.0,30.8209,30.8285,30.8059,30.8285,64500.0
2013-07-22 11:20:00,41.01,41.02,40.99,40.99,70900.0,30.8285,30.836,30.8134,30.8134,70900.0
2013-07-22 11:25:00,40.99,41.0,40.96,41.0,124400.0,30.8134,30.8209,30.7909,30.8209,124400.0
2013-07-22 11:30:00,41.0,41.04,41.0,41.02,176500.0,30.8209,30.851,30.8209,30.836,176500.0
2013-07-22 11:35:00,41.03,41.06,41.02,41.05,88800.0,30.8435,30.866,30.836,30.8585,88800.0
2013-07-22 11:40:00,41.05,41.09,41.04,41.08,66900.0,30.8585,30.8886,30.851,30.8811,66900.0
2013-07-22 11:45:00,41.08,41.09,41.04,41.05,104900.0,30.8811,30.8886,30.851,30.8585,104900.0
2013-07-22 11:50:00,41.05,41.06,40.99,41.0,67600.0,30.8585,30.866,30.8134,30.8209,67600.0
2013-07-22 11:55:00,41.0,41.04,40.99,41.02,47400.0,30.8209,30.851,30.8134,30.836,47400.0
2013-07-22 12:00:00,41.02,41.04,41.0,41.01,43600.0,30.836,30.851,30.8209,30.8285,43600.0
2013-07-22 12:05:00,41.02,41.04,41.01,41.02,53900.0,30.836,30.851,30.8285,30.836,53900.0
2013-07-22 12:10:00,41.02,41.09,41.01,41.09,43400.0,30.836,30.8886,30.8285,30.8886,43400.0
2013-07-22 12:15:00,41.09,41.14,41.08,41.08,85100.0,30.8886,30.9262,30.8811,30.8811,85100.0
2013-07-22 12:20:00,41.09,41.13,41.08,41.1,103200.0,30.8886,30.9187,30.8811,30.8961,103200.0
2013-07-22 12:25:00,41.1,41.17,41.1,41.14,52000.0,30.8961,30.9487,30.8961,30.9262,52000.0
2013-07-22 12:30:00,41.15,41.22,41.14,41.2,42200.0,30.9337,30.9863,30.9262,30.9713,42200.0
2013-07-22 12:35:00,41.2,41.28,41.18,41.19,56600.0,30.9713,31.0314,30.9563,30.9638,56600.0
2013-07-22 12:40:00,41.17,41.2,41.16,41.17,27000.0,30.9487,30.9713,30.9412,30.9487,27000.0
2013-07-22 12:45:00,41.17,41.2,41.14,41.16,97500.0,30.9487,30.9713,30.9262,30.9412,97500.0
2013-07-22 12:50:00,41.16,41.17,41.13,41.14,24500.0,30.9412,30.9487,30.9187,30.9262,24500.0
2013-07-22 12:55:00,41.15,41.22,41.14,41.21,51100.0,30.9337,30.9863,30.9262,30.9788,51100.0
2013-07-22 13:00:00,41.21,41.22,41.17,41.17,50500.0,30.9788,30.9863,30.9487,30.9487,50500.0
2013-07-22 13:05:00,41.16,41.19,41.15,41.19,26600.0,30.9412,30.9638,30.9337,30.9638,26600.0
2013-07-22 13:10:00,41.19,41.2,41.18,41.2,24200.0,30.9638,30.9713,30.9563,30.9713,24200.0
2013-07-22 13:15:00,41.2,41.21,41.15,41.15,29900.0,30.9713,30.9788,30.9337,30.9337,29900.0
2013-07-22 13:20:00,41.15,41.17,41.11,41.13,56300.0,30.9337,30.9487,30.9036,30.9187,56300.0
2013-07-22 13:25:00,41.12,41.15,41.11,41.14,45300.0,30.9112,30.9337,30.9036,30.9262,45300.0
2013-07-22 13:30:00,41.15,41.2,41.14,41.2,71900.0,30.9337,30.9713,30.9262,30.9713,71900.0
2013-07-22 13:35:00,41.2,41.2,41.16,41.18,25900.0,30.9713,30.9713,30.9412,30.9563,25900.0
2013-07-22 13:40:00,41.17,41.2,41.16,41.2,27000.0,30.9487,30.9713,30.9412,30.9713,27000.0
2013-07-22 13:45:00,41.2,41.2,41.16,41.17,35500.0,30.9713,30.9713,30.9412,30.9487,35500.0
2013-07-22 13:50:00,41.17,41.19,41.15,41.17,24700.0,30.9487,30.9638,30.9337,30.9487,24700.0
2013-07-22 13:55:00,41.18,41.19,41.13,41.14,50500.0,30.9563,30.9638,30.9187,30.9262,50500.0
2013-07-22 14:00:00,41.15,41.17,41.14,41.15,87800.0,30.9337,30.9487,30.9262,30.9337,87800.0
2013-07-22 14:05:00,41.15,41.15,41.13,41.15,24400.0,30.9337,30.9337,30.9187,30.9337,24400.0
2013-07-22 14:10:00,41.14,41.19,41.14,41.15,149800.0,30.9262,30.9638,30.9262,30.9337,149800.0
2013-07-22 14:15:00,41.15,41.15,41.1,41.12,38000.0,30.9337,30.9337,30.8961,30.9112,38000.0
2013-07-22 14:20:00,41.12,41.19,41.12,41.19,38300.0,30.9112,30.9638,30.9112,30.9638,38300.0
2013-07-22 14:25:00,41.19,41.22,41.18,41.21,30000.0,30.9638,30.9863,30.9563,30.9788,30000.0
2013-07-22 14:30:00,41.22,41.25,41.22,41.23,34500.0,30.9863,31.0089,30.9863,30.9938,34500.0
2013-07-22 14:35:00,41.23,41.26,41.17,41.17,109400.0,30.9938,31.0164,30.9487,30.9487,109400.0
2013-07-22 14:40:00,41.18,41.21,41.18,41.19,49000.0,30.9563,30.9788,30.9563,30.9638,49000.0
2013-07-22 14:45:00,41.18,41.21,41.18,41.18,34700.0,30.9563,30.9788,30.9563,30.9563,34700.0
2013-07-22 14:50:00,41.18,41.2,41.18,41.2,31600.0,30.9563,30.9713,30.9563,30.9713,31600.0
2013-07-22 14:55:00,41.2,41.2,41.17,41.17,37500.0,30.9713,30.9713,30.9487,30.9487,37500.0
2013-07-22 15:00:00,41.17,41.21,41.16,41.18,57800.0,30.9487,30.9788,30.9412,30.9563,57800.0
2013-07-22 15:05:00,41.18,41.2,41.16,41.16,122300.0,30.9563,30.9713,30.9412,30.9412,122300.0
2013-07-22 15:10:00,41.17,41.2,41.16,41.19,42300.0,30.9487,30.9713,30.9412,30.9638,42300.0
2013-07-22 15:15:00,41.2,41.2,41.15,41.15,109900.0,30.9713,30.9713,30.9337,30.9337,109900.0
2013-07-22 15:20:00,41.15,41.19,41.13,41.19,48200.0,30.9337,30.9638,30.9187,30.9638,48200.0
2013-07-22 15:25:00,41.19,41.2,41.19,41.2,48500.0,30.9638,30.9713,30.9638,30.9713,48500.0
2013-07-22 15:30:00,41.2,41.23,41.19,41.21,70000.0,30.9713,30.9938,30.9638,30.9788,70000.0
2013-07-22 15:35:00,41.21,41.22,41.18,41.21,65900.0,30.9788,30.9863,30.9563,30.9788,65900.0
2013-07-22 15:40:00,41.21,41.23,41.19,41.21,94400.0,30.9788,30.9938,30.9638,30.9788,94400.0
2013-07-22 15:45:00,41.21,41.22,41.19,41.2,136100.0,30.9788,30.9863,30.9638,30.9713,136100.0
2013-07-22 15:50:00,41.2,41.24,41.19,41.19,472300.0,30.9713,31.0014,30.9638,30.9638,472300.0
2013-07-22 15:55:00,41.19,41.29,41.19,41.27,262500.0,30.9638,31.0389,30.9638,31.0239,262500.0
2013-07-23 09:30:00,41.37,41.66,41.2,41.31,110300.0,31.0991,31.3171,30.9713,31.054,110300.0
2013-07-23 09:35:00,41.3,41.36,41.23,41.35,19700.0,31.0465,31.0916,30.9938,31.0841,19700.0
2013-07-23 09:40:00,41.35,41.39,41.14,41.19,130700.0,31.0841,31.1141,30.9262,30.9638,130700.0
2013-07-23 09:45:00,41.2,41.27,41.14,41.18,64900.0,30.9713,31.0239,30.9262,30.9563,64900.0
2013-07-23 09:50:00,41.18,41.21,41.02,41.03,96600.0,30.9563,30.9788,30.836,30.8435,96600.0
2013-07-23 09:55:00,41.05,41.11,41.04,41.04,75500.0,30.8585,30.9036,30.851,30.851,75500.0
2013-07-23 10:00:00,41.04,41.09,41.01,41.05,149300.0,30.851,30.8886,30.8285,30.8585,149300.0
2013-07-23 10:05:00,41.05,41.07,40.98,40.99,66300.0,30.8585,30.8736,30.8059,30.8134,66300.0
2013-07-23 10:10:00,40.98,40.99,40.92,40.93,60300.0,30.8059,30.8134,30.7608,30.7683,60300.0
2013-07-23 10:15:00,40.92,40.95,40.84,40.95,73800.0,30.7608,30.7834,30.7007,30.7834,73800.0
2013-07-23 10:20:00,40.95,40.98,40.9,40.9,86000.0,30.7834,30.8059,30.7458,30.7458,86000.0
2013-07-23 10:25:00,40.9,40.97,40.88,40.95,73400.0,30.7458,30.7984,30.7307,30.7834,73400.0
2013-07-23 10:30:00,40.94,40.98,40.9,40.98,39700.0,30.7758,30.8059,30.7458,30.8059,39700.0
2013-07-23 10:35:00,40.98,41.01,40.94,41.0,57300.0,30.8059,30.8285,30.7758,30.8209,57300.0
2013-07-23 10:40:00,40.99,41.06,40.98,40.99,65900.0,30.8134,30.866,30.8059,30.8134,65900.0
2013-07-23 10:45:00,40.99,41.04,40.98,41.02,55900.0,30.8134,30.851,30.8059,30.836,55900.0
2013-07-23 10:50:00,41.02,41.06,40.98,41.06,71400.0,30.836,30.866,30.8059,30.866,71400.0
2013-07-23 10:55:00,41.07,41.16,41.07,41.16,82700.0,30.8736,30.9412,30.8736,30.9412,82700.0
2013-07-23 11:00:00,41.15,41.16,41.09,41.16,57500.0,30.9337,30.9412,30.8886,30.9412,57500.0
2013-07-23 11:05:00,41.16,41.2,41.15,41.19,165300.0,30.9412,30.9713,30.9337,30.9638,165300.0
2013-07-23 11:10:00,41.19,41.23,41.19,41.22,83100.0,30.9638,30.9938,30.9638,30.9863,83100.0
2013-07-23 11:15:00,41.22,41.26,41.2,41.25,32800.0,30.9863,31.0164,30.9713,31.0089,32800.0
2013-07-23 11:20:00,41.25,41.3,41.22,41.22,53900.0,31.0089,31.0465,30.9863,30.9863,53900.0
2013-07-23 11:25:00,41.21,41.3,41.18,41.3,41000.0,30.9788,31.0465,30.9563,31.0465,41000.0
2013-07-23 11:30:00,41.29,41.29,41.25,41.28,23800.0,31.0389,31.0389,31.0089,31.0314,23800.0
2013-07-23 11:35:00,41.28,41.28,41.26,41.26,12800.0,31.0314,31.0314,31.0164,31.0164,12800.0
2013-07-23 11:40:00,41.26,41.26,41.22,41.23,29600.0,31.0164,31.0164,30.9863,30.9938,29600.0
2013-07-23 11:45:00,41.23,41.24,41.17,41.18,44600.0,30.9938,31.0014,30.9487,30.9563,44600.0
2013-07-23 11:50:00,41.18,41.19,41.12,41.12,17000.0,30.9563,30.9638,30.9112,30.9112,17000.0
2013-07-23 11:55:00,41.13,41.22,41.13,41.2,105800.0,30.9187,30.9863,30.9187,30.9713,105800.0
2013-07-23 12:00:00,41.19,41.2,41.17,41.2,13700.0,30.9638,30.9713,30.9487,30.9713,13700.0
2013-07-23 12:05:00,41.19,41.2,41.16,41.18,28400.0,30.9638,30.9713,30.9412,30.9563,28400.0
2013-07-23 12:10:00,41.18,41.2,41.12,41.12,17700.0,30.9563,30.9713,30.9112,30.9112,17700.0
2013-07-23 12:15:00,41.12,41.18,41.12,41.16,31700.0,30.9112,30.9563,30.9112,30.9412,31700.0
2013-07-23 12:20:00,41.16,41.17,41.11,41.12,47400.0,30.9412,30.9487,30.9036,30.9112,47400.0
2013-07-23 12:25:00,41.11,41.15,41.11,41.12,25000.0,30.9036,30.9337,30.9036,30.9112,25000.0
2013-07-23 12:30:00,41.12,41.13,41.1,41.11,29400.0,30.9112,30.9187,30.8961,30.9036,29400.0
2013-07-23 12:35:00,41.12,41.19,41.12,41.15,37800.0,30.9112,30.9638,30.9112,30.9337,37800.0
2013-07-23 12:40:00,41.15,41.15,41.1,41.12,46100.0,30.9337,30.9337,30.8961,30.9112,46100.0
2013-07-23 12:45:00,41.13,41.18,41.13,41.15,22000.0,30.9187,30.9563,30.9187,30.9337,22000.0
2013-07-23 12:50:00,41.15,41.2,41.15,41.2,20500.0,30.9337,30.9713,30.9337,30.9713,20500.0
2013-07-23 12:55:00,41.2,41.21,41.11,41.12,34100.0,30.9713,30.9788,30.9036,30.9112,34100.0
2013-07-23 13:00:00,41.12,41.16,41.12,41.16,8300.0,30.9112,30.9412,30.9112,30.9412,8300.0
2013-07-23 13:05:00,41.17,41.2,41.15,41.19,26500.0,30.9487,30.9713,30.9337,30.9638,26500.0
2013-07-23 13:10:00,41.19,41.19,41.14,41.14,24000.0,30.9638,30.9638,30.9262,30.9262,24000.0
2013-07-23 13:15:00,41.15,41.16,41.12,41.12,15900.0,30.9337,30.9412,30.9112,30.9112,15900.0
2013-07-23 13:20:00,41.13,41.14,41.12,41.12,13600.0,30.9187,30.9262,30.9112,30.9112,13600.0
2013-07-23 13:25:00,41.11,41.11,41.07,41.11,29800.0,30.9036,30.9036,30.8736,30.9036,29800.0
2013-07-23 13:30:00,41.12,41.16,41.12,41.16,40100.0,30.9112,30.9412,30.9112,30.9412,40100.0
2013-07-23 13:35:00,41.15,41.16,41.14,41.15,21400.0,30.9337,30.9412,30.9262,30.9337,21400.0
2013-07-23 13:40:00,41.14,41.15,41.09,41.1,28300.0,30.9262,30.9337,30.8886,30.8961,28300.0
2013-07-23 13:45:00,41.1,41.12,41.08,41.08,24600.0,30.8961,30.9112,30.8811,30.8811,24600.0
2013-07-23 13:50:00,41.07,41.1,41.06,41.06,23700.0,30.8736,30.8961,30.866,30.866,23700.0
2013-07-23 13:55:00,41.06,41.06,41.04,41.04,16500.0,30.866,30.866,30.851,30.851,16500.0
2013-07-23 14:00:00,41.04,41.06,41.03,41.06,46300.0,30.851,30.866,30.8435,30.866,46300.0
2013-07-23 14:05:00,41.05,41.08,41.02,41.03,45800.0,30.8585,30.8811,30.836,30.8435,45800.0
2013-07-23 14:10:00,41.03,41.03,41.01,41.02,28200.0,30.8435,30.8435,30.8285,30.836,28200.0
2013-07-23 14:15:00,41.02,41.02,40.99,40.99,38500.0,30.836,30.836,30.8134,30.8134,38500.0
2013-07-23 14:20:00,41.0,41.01,40.98,41.01,53700.0,30.8209,30.8285,30.8059,30.8285,53700.0
2013-07-23 14:25:00,41.01,41.02,40.97,40.97,21600.0,30.8285,30.836,30.7984,30.7984,21600.0
2013-07-23 14:30:00,40.98,41.01,40.98,41.01,28000.0,30.8059,30.8285,30.8059,30.8285,28000.0
2013-07-23 14:35:00,41.02,41.02,40.97,40.98,34800.0,30.836,30.836,30.7984,30.8059,34800.0
2013-07-23 14:40:00,40.99,41.03,40.99,41.03,19700.0,30.8134,30.8435,30.8134,30.8435,19700.0
2013-07-23 14:45:00,41.03,41.03,41.01,41.01,62400.0,30.8435,30.8435,30.8285,30.8285,62400.0
2013-07-23 14:50:00,41.01,41.03,41.0,41.02,125500.0,30.8285,30.8435,30.8209,30.836,125500.0
2013-07-23 14:55:00,41.02,41.02,41.0,41.02,175400.0,30.836,30.836,30.8209,30.836,175400.0
2013-07-23 15:00:00,41.02,41.03,41.0,41.0,195200.0,30.836,30.8435,30.8209,30.8209,195200.0
2013-07-23 15:05:00,41.0,41.0,40.97,41.0,19900.0,30.8209,30.8209,30.7984,30.8209,19900.0
2013-07-23 15:10:00,41.0,41.0,40.96,40.98,66500.0,30.8209,30.8209,30.7909,30.8059,66500.0
2013-07-23 15:15:00,40.99,41.01,40.98,40.99,33600.0,30.8134,30.8285,30.8059,30.8134,33600.0
2013-07-23 15:20:00,40.99,41.0,40.95,40.98,151400.0,30.8134,30.8209,30.7834,30.8059,151400.0
2013-07-23 15:25:00,40.97,41.01,40.97,40.99,29000.0,30.7984,30.8285,30.7984,30.8134,29000.0
2013-07-23 15:30:00,40.99,41.04,40.98,40.99,188100.0,30.8134,30.851,30.8059,30.8134,188100.0
2013-07-23 15:35:00,41.0,41.02,40.97,41.0,324300.0,30.8209,30.836,30.7984,30.8209,324300.0
2013-07-23 15:40:00,41.0,41.01,40.93,40.93,141800.0,30.8209,30.8285,30.7683,30.7683,141800.0
2013-07-23 15:45:00,40.92,40.94,40.87,40.92,161700.0,30.7608,30.7758,30.7232,30.7608,161700.0
2013-07-23 15:50:00,40.93,40.97,40.91,40.91,232000.0,30.7683,30.7984,30.7533,30.7533,232000.0
2013-07-23 15:55:00,40.91,40.98,40.88,40.9,413100.0,30.7533,30.8059,30.7307,30.7458,413100.0
2013-07-24 09:30:00,41.2,42.11,41.14,41.53,595900.0,30.9713,31.6554,30.9262,31.2194,595900.0
2013-07-24 09:35:00,41.48,41.66,41.47,41.66,112600.0,31.1818,31.3171,31.1743,31.3171,112600.0
2013-07-24 09:40:00,41.66,41.68,41.44,41.55,168700.0,31.3171,31.3321,31.1517,31.2344,168700.0
2013-07-24 09:45:00,41.55,41.55,41.39,41.48,302800.0,31.2344,31.2344,31.1141,31.1818,302800.0
2013-07-24 09:50:00,41.48,41.51,41.39,41.5,226900.0,31.1818,31.2043,31.1141,31.1968,226900.0
2013-07-24 09:55:00,41.5,41.51,41.45,41.45,189200.0,31.1968,31.2043,31.1592,31.1592,189200.0
2013-07-24 10:00:00,41.46,41.46,41.38,41.41,135700.0,31.1667,31.1667,31.1066,31.1292,135700.0
2013-07-24 10:05:00,41.41,41.41,41.35,41.38,106400.0,31.1292,31.1292,31.0841,31.1066,106400.0
2013-07-24 10:10:00,41.38,41.39,41.27,41.34,98800.0,31.1066,31.1141,31.0239,31.0765,98800.0
2013-07-24 10:15:00,41.35,41.37,41.3,41.36,240200.0,31.0841,31.0991,31.0465,31.0916,240200.0
2013-07-24 10:20:00,41.36,41.36,41.27,41.31,83600.0,31.0916,31.0916,31.0239,31.054,83600.0
2013-07-24 10:25:00,41.32,41.32,41.27,41.27,68500.0,31.0615,31.0615,31.0239,31.0239,68500.0
2013-07-24 10:30:00,41.27,41.27,41.17,41.19,42700.0,31.0239,31.0239,30.9487,30.9638,42700.0
2013-07-24 10:35:00,41.19,41.26,41.18,41.26,97400.0,30.9638,31.0164,30.9563,31.0164,97400.0
2013-07-24 10:40:00,41.27,41.27,41.16,41.17,51300.0,31.0239,31.0239,30.9412,30.9487,51300.0
2013-07-24 10:45:00,41.16,41.2,41.15,41.17,47300.0,30.9412,30.9713,30.9337,30.9487,47300.0
2013-07-24 10:50:00,41.17,41.23,41.17,41.23,24700.0,30.9487,30.9938,30.9487,30.9938,24700.0
2013-07-24 10:55:00,41.22,41.23,41.18,41.18,26300.0,30.9863,30.9938,30.9563,30.9563,26300.0
2013-07-24 11:00:00,41.19,41.2,41.16,41.16,43500.0,30.9638,30.9713,30.9412,30.9412,43500.0
2013-07-24 11:05:00,41.15,41.23,41.14,41.23,106200.0,30.9337,30.9938,30.9262,30.9938,106200.0
2013-07-24 11:10:00,41.23,41.29,41.23,41.27,46500.0,30.9938,31.0389,30.9938,31.0239,46500.0
2013-07-24 11:15:00,41.26,41.29,41.22,41.26,38500.0,31.0164,31.0389,30.9863,31.0164,38500.0
2013-07-24 11:20:00,41.26,41.32,41.26,41.3,22300.0,31.0164,31.0615,31.0164,31.0465,22300.0
2013-07-24 11:25:00,41.29,41.36,41.29,41.32,54700.0,31.0389,31.0916,31.0389,31.0615,54700.0
2013-07-24 11:30:00,41.33,41.33,41.24,41.24,33900.0,31.069,31.069,31.0014,31.0014,33900.0
2013-07-24 11:35:00,41.25,41.25,41.18,41.21,27500.0,31.0089,31.0089,30.9563,30.9788,27500.0
2013-07-24 11:40:00,41.22,41.26,41.21,41.26,19800.0,30.9863,31.0164,30.9788,31.0164,19800.0
2013-07-24 11:45:00,41.26,41.29,41.22,41.29,36100.0,31.0164,31.0389,30.9863,31.0389,36100.0
2013-07-24 11:50:00,41.28,41.34,41.28,41.32,31400.0,31.0314,31.0765,31.0314,31.0615,31400.0
2013-07-24 11:55:00,41.32,41.32,41.3,41.31,27400.0,31.0615,31.0615,31.0465,31.054,27400.0
2013-07-24 12:00:00,41.3,41.33,41.3,41.3,33600.0,31.0465,31.069,31.0465,31.0465,33600.0
2013-07-24 12:05:00,41.3,41.33,41.2,41.2,73600.0,31.0465,31.069,30.9713,30.9713,73600.0
2013-07-24 12:10:00,41.2,41.24,41.18,41.24,96300.0,30.9713,31.0014,30.9563,31.0014,96300.0
2013-07-24 12:15:00,41.2,41.21,41.18,41.2,30500.0,30.9713,30.9788,30.9563,30.9713,30500.0
2013-07-24 12:20:00,41.21,41.22,41.19,41.22,46000.0,30.9788,30.9863,30.9638,30.9863,46000.0
2013-07-24 12:25:00,41.22,41.22,41.13,41.14,30800.0,30.9863,30.9863,30.9187,30.9262,30800.0
2013-07-24 12:30:00,41.14,41.15,41.09,41.09,47700.0,30.9262,30.9337,30.8886,30.8886,47700.0
2013-07-24 12:35:00,41.08,41.17,41.08,41.16,34100.0,30.8811,30.9487,30.8811,30.9412,34100.0
2013-07-24 12:40:00,41.15,41.2,41.12,41.2,85000.0,30.9337,30.9713,30.9112,30.9713,85000.0
2013-07-24 12:45:00,41.2,41.21,41.2,41.2,19700.0,30.9713,30.9788,30.9713,30.9713,19700.0
2013-07-24 12:50:00,41.21,41.21,41.18,41.21,21200.0,30.9788,30.9788,30.9563,30.9788,21200.0
2013-07-24 12:55:00,41.21,41.22,41.2,41.22,23800.0,30.9788,30.9863,30.9713,30.9863,23800.0
2013-07-24 13:00:00,41.23,41.26,41.22,41.25,40500.0,30.9938,31.0164,30.9863,31.0089,40500.0
2013-07-24 13:05:00,41.25,41.27,41.23,41.26,38900.0,31.0089,31.0239,30.9938,31.0164,38900.0
2013-07-24 13:10:00,41.26,41.27,41.25,41.27,23700.0,31.0164,31.0239,31.0089,31.0239,23700.0
2013-07-24 13:15:00,41.26,41.3,41.25,41.28,85200.0,31.0164,31.0465,31.0089,31.0314,85200.0
2013-07-24 13:20:00,41.28,41.29,41.21,41.21,22900.0,31.0314,31.0389,30.9788,30.9788,22900.0
2013-07-24 13:25:00,41.21,41.24,41.2,41.2,76600.0,30.9788,31.0014,30.9713,30.9713,76600.0
2013-07-24 13:30:00,41.19,41.19,41.17,41.18,40600.0,30.9638,30.9638,30.9487,30.9563,40600.0
2013-07-24 13:35:00,41.18,41.21,41.16,41.2,36400.0,30.9563,30.9788,30.9412,30.9713,36400.0
2013-07-24 13:40:00,41.2,41.21,41.12,41.12,77500.0,30.9713,30.9788,30.9112,30.9112,77500.0
2013-07-24 13:45:00,41.11,41.14,41.11,41.12,41900.0,30.9036,30.9262,30.9036,30.9112,41900.0
2013-07-24 13:50:00,41.12,41.12,41.01,41.02,62300.0,30.9112,30.9112,30.8285,30.836,62300.0
2013-07-24 13:55:00,41.02,41.06,41.02,41.06,61700.0,30.836,30.866,30.836,30.866,61700.0
2013-07-24 14:00:00,41.06,41.06,41.02,41.04,69600.0,30.866,30.866,30.836,30.851,69600.0
2013-07-24 14:05:00,41.04,41.13,41.04,41.1,75500.0,30.851,30.9187,30.851,30.8961,75500.0
2013-07-24 14:10:00,41.1,41.11,41.08,41.08,27900.0,30.8961,30.9036,30.8811,30.8811,27900.0
2013-07-24 14:15:00,41.09,41.09,41.02,41.02,39400.0,30.8886,30.8886,30.836,30.836,39400.0
2013-07-24 14:20:00,41.02,41.05,41.02,41.03,38300.0,30.836,30.8585,30.836,30.8435,38300.0
2013-07-24 14:25:00,41.04,41.06,41.04,41.06,22600.0,30.851,30.866,30.851,30.866,22600.0
2013-07-24 14:30:00,41.06,41.08,41.04,41.04,51600.0,30.866,30.8811,30.851,30.851,51600.0
2013-07-24 14:35:00,41.04,41.05,41.03,41.05,48100.0,30.851,30.8585,30.8435,30.8585,48100.0
2013-07-24 14:40:00,41.06,41.08,41.06,41.08,111800.0,30.866,30.8811,30.866,30.8811,111800.0
2013-07-24 14:45:00,41.08,41.14,41.07,41.13,119700.0,30.8811,30.9262,30.8736,30.9187,119700.0
2013-07-24 14:50:00,41.14,41.17,41.12,41.14,77700.0,30.9262,30.9487,30.9112,30.9262,77700.0
2013-07-24 14:55:00,41.14,41.17,41.13,41.17,53100.0,30.9262,30.9487,30.9187,30.9487,53100.0
2013-07-24 15:00:00,41.17,41.19,41.14,41.15,85900.0,30.9487,30.9638,30.9262,30.9337,85900.0
2013-07-24 15:05:00,41.15,41.15,41.09,41.12,155000.0,30.9337,30.9337,30.8886,30.9112,155000.0
2013-07-24 15:10:00,41.12,41.16,41.1,41.15,99900.0,30.9112,30.9412,30.8961,30.9337,99900.0
2013-07-24 15:15:00,41.15,41.19,41.1,41.16,149100.0,30.9337,30.9638,30.8961,30.9412,149100.0
2013-07-24 15:20:00,41.15,41.27,41.14,41.26,163300.0,30.9337,31.0239,30.9262,31.0164,163300.0
2013-07-24 15:25:00,41.26,41.27,41.24,41.24,35600.0,31.0164,31.0239,31.0014,31.0014,35600.0
2013-07-24 15:30:00,41.24,41.24,41.16,41.17,74700.0,31.0014,31.0014,30.9412,30.9487,74700.0
2013-07-24 15:35:00,41.17,41.23,41.14,41.14,67000.0,30.9487,30.9938,30.9262,30.9262,67000.0
2013-07-24 15:40:00,41.14,41.33,41.14,41.32,217100.0,30.9262,31.069,30.9262,31.0615,217100.0
2013-07-24 15:45:00,41.32,41.35,41.27,41.27,277200.0,31.0615,31.0841,31.0239,31.0239,277200.0
2013-07-24 15:50:00,41.27,41.28,41.24,41.27,176500.0,31.0239,31.0314,31.0014,31.0239,176500.0
2013-07-24 15:55:00,41.26,41.31,41.21,41.27,248200.0,31.0164,31.054,30.9788,31.0239,248200.0
2013-07-25 09:30:00,40.96,41.45,40.96,41.45,135100.0,30.7909,31.1592,30.7909,31.1592,135100.0
2013-07-25 09:35:00,41.45,41.5,41.2,41.29,78200.0,31.1592,31.1968,30.9713,31.0389,78200.0
2013-07-25 09:40:00,41.28,41.39,41.22,41.25,53600.0,31.0314,31.1141,30.9863,31.0089,53600.0
2013-07-25 09:45:00,41.25,41.4,41.24,41.33,60200.0,31.0089,31.1216,31.0014,31.069,60200.0
2013-07-25 09:50:00,41.33,41.42,41.25,41.39,116900.0,31.069,31.1367,31.0089,31.1141,116900.0
2013-07-25 09:55:00,41.39,41.51,41.36,41.5,121500.0,31.1141,31.2043,31.0916,31.1968,121500.0
2013-07-25 10:00:00,41.5,41.59,41.39,41.58,101300.0,31.1968,31.2645,31.1141,31.2569,101300.0
2013-07-25 10:05:00,41.58,41.58,41.47,41.51,78700.0,31.2569,31.2569,31.1743,31.2043,78700.0
2013-07-25 10:10:00,41.51,41.52,41.45,41.46,90000.0,31.2043,31.2118,31.1592,31.1667,90000.0
2013-07-25 10:15:00,41.46,41.52,41.45,41.46,96900.0,31.1667,31.2118,31.1592,31.1667,96900.0
2013-07-25 10:20:00,41.46,41.5,41.45,41.48,108900.0,31.1667,31.1968,31.1592,31.1818,108900.0
2013-07-25 10:25:00,41.48,41.5,41.43,41.44,50800.0,31.1818,31.1968,31.1442,31.1517,50800.0
2013-07-25 10:30:00,41.45,41.48,41.39,41.39,57900.0,31.1592,31.1818,31.1141,31.1141,57900.0
2013-07-25 10:35:00,41.4,41.43,41.37,41.43,29700.0,31.1216,31.1442,31.0991,31.1442,29700.0
2013-07-25 10:40:00,41.42,41.48,41.4,41.48,94100.0,31.1367,31.1818,31.1216,31.1818,94100.0
2013-07-25 10:45:00,41.48,41.5,41.44,41.44,61500.0,31.1818,31.1968,31.1517,31.1517,61500.0
2013-07-25 10:50:00,41.43,41.45,41.39,41.4,73900.0,31.1442,31.1592,31.1141,31.1216,73900.0
2013-07-25 10:55:00,41.4,41.43,41.4,41.4,106600.0,31.1216,31.1442,31.1216,31.1216,106600.0
2013-07-25 11:00:00,41.41,41.43,41.4,41.42,79200.0,31.1292,31.1442,31.1216,31.1367,79200.0
2013-07-25 11:05:00,41.41,41.42,41.39,41.42,62800.0,31.1292,31.1367,31.1141,31.1367,62800.0
2013-07-25 11:10:00,41.42,41.43,41.41,41.43,27300.0,31.1367,31.1442,31.1292,31.1442,27300.0
2013-07-25 11:15:00,41.44,41.47,41.43,41.46,23000.0,31.1517,31.1743,31.1442,31.1667,23000.0
2013-07-25 11:20:00,41.45,41.46,41.41,41.41,53200.0,31.1592,31.1667,31.1292,31.1292,53200.0
2013-07-25 11:25:00,41.4,41.44,41.34,41.36,74400.0,31.1216,31.1517,31.0765,31.0916,74400.0
2013-07-25 11:30:00,41.36,41.4,41.34,41.35,31500.0,31.0916,31.1216,31.0765,31.0841,31500.0
2013-07-25 11:35:00,41.34,41.34,41.26,41.29,84500.0,31.0765,31.0765,31.0164,31.0389,84500.0
2013-07-25 11:40:00,41.28,41.36,41.27,41.36,26900.0,31.0314,31.0916,31.0239,31.0916,26900.0
2013-07-25 11:45:00,41.35,41.37,41.3,41.3,34500.0,31.0841,31.0991,31.0465,31.0465,34500.0
2013-07-25 11:50:00,41.29,41.37,41.27,41.37,32500.0,31.0389,31.0991,31.0239,31.0991,32500.0
2013-07-25 11:55:00,41.37,41.4,41.34,41.39,48800.0,31.0991,31.1216,31.0765,31.1141,48800.0
2013-07-25 12:00:00,41.39,41.41,41.34,41.34,59100.0,31.1141,31.1292,31.0765,31.0765,59100.0
2013-07-25 12:05:00,41.35,41.4,41.35,41.4,28000.0,31.0841,31.1216,31.0841,31.1216,28000.0
2013-07-25 12:10:00,41.4,41.45,41.4,41.4,67500.0,31.1216,31.1592,31.1216,31.1216,67500.0
2013-07-25 12:15:00,41.41,41.45,41.39,41.43,59000.0,31.1292,31.1592,31.1141,31.1442,59000.0
2013-07-25 12:20:00,41.42,41.51,41.4,41.5,90400.0,31.1367,31.2043,31.1216,31.1968,90400.0
2013-07-25 12:25:00,41.5,41.51,41.44,41.49,71700.0,31.1968,31.2043,31.1517,31.1893,71700.0
2013-07-25 12:30:00,41.49,41.5,41.44,41.47,45800.0,31.1893,31.1968,31.1517,31.1743,45800.0
2013-07-25 12:35:00,41.47,41.5,41.46,41.46,30300.0,31.1743,31.1968,31.1667,31.1667,30300.0
2013-07-25 12:40:00,41.46,41.48,41.44,41.48,20900.0,31.1667,31.1818,31.1517,31.1818,20900.0
2013-07-25 12:45:00,41.48,41.5,41.47,41.48,25700.0,31.1818,31.1968,31.1743,31.1818,25700.0
2013-07-25 12:50:00,41.49,41.51,41.45,41.45,29800.0,31.1893,31.2043,31.1592,31.1592,29800.0
2013-07-25 12:55:00,41.46,41.51,41.46,41.51,38700.0,31.1667,31.2043,31.1667,31.2043,38700.0
2013-07-25 13:00:00,41.51,41.52,41.5,41.51,31400.0,31.2043,31.2118,31.1968,31.2043,31400.0
2013-07-25 13:05:00,41.52,41.52,41.47,41.52,24500.0,31.2118,31.2118,31.1743,31.2118,24500.0
2013-07-25 13:10:00,41.52,41.55,41.52,41.55,11400.0,31.2118,31.2344,31.2118,31.2344,11400.0
2013-07-25 13:15:00,41.56,41.6,41.56,41.57,37300.0,31.2419,31.272,31.2419,31.2494,37300.0
2013-07-25 13:20:00,41.58,41.58,41.54,41.58,25300.0,31.2569,31.2569,31.2269,31.2569,25300.0
2013-07-25 13:25:00,41.59,41.62,41.58,41.61,18000.0,31.2645,31.287,31.2569,31.2795,18000.0
2013-07-25 13:30:00,41.62,41.66,41.61,41.66,23200.0,31.287,31.3171,31.2795,31.3171,23200.0
2013-07-25 13:35:00,41.67,41.67,41.6,41.6,28800.0,31.3246,31.3246,31.272,31.272,28800.0
2013-07-25 13:40:00,41.61,41.61,41.57,41.57,21600.0,31.2795,31.2795,31.2494,31.2494,21600.0
2013-07-25 13:45:00,41.56,41.57,41.52,41.54,26200.0,31.2419,31.2494,31.2118,31.2269,26200.0
2013-07-25 13:50:00,41.54,41.55,41.53,41.53,18000.0,31.2269,31.2344,31.2194,31.2194,18000.0
2013-07-25 13:55:00,41.54,41.56,41.53,41.53,29800.0,31.2269,31.2419,31.2194,31.2194,29800.0
2013-07-25 14:00:00,41.52,41.56,41.51,41.56,32100.0,31.2118,31.2419,31.2043,31.2419,32100.0
2013-07-25 14:05:00,41.56,41.6,41.56,41.59,38000.0,31.2419,31.272,31.2419,31.2645,38000.0
2013-07-25 14:10:00,41.59,41.59,41.55,41.55,29300.0,31.2645,31.2645,31.2344,31.2344,29300.0
2013-07-25 14:15:00,41.55,41.56,41.54,41.54,12200.0,31.2344,31.2419,31.2269,31.2269,12200.0
2013-07-25 14:20:00,41.55,41.56,41.54,41.54,27900.0,31.2344,31.2419,31.2269,31.2269,27900.0
2013-07-25 14:25:00,41.54,41.54,41.51,41.54,27100.0,31.2269,31.2269,31.2043,31.2269,27100.0
2013-07-25 14:30:00,41.54,41.54,41.51,41.51,95300.0,31.2269,31.2269,31.2043,31.2043,95300.0
2013-07-25 14:35:00,41.5,41.53,41.47,41.5,70500.0,31.1968,31.2194,31.1743,31.1968,70500.0
2013-07-25 14:40:00,41.49,41.55,41.49,41.54,25100.0,31.1893,31.2344,31.1893,31.2269,25100.0
2013-07-25 14:45:00,41.53,41.55,41.52,41.54,19100.0,31.2194,31.2344,31.2118,31.2269,19100.0
2013-07-25 14:50:00,41.55,41.58,41.55,41.58,21100.0,31.2344,31.2569,31.2344,31.2569,21100.0
2013-07-25 14:55:00,41.58,41.58,41.49,41.49,27800.0,31.2569,31.2569,31.1893,31.1893,27800.0
2013-07-25 15:00:00,41.48,41.53,41.44,41.45,157500.0,31.1818,31.2194,31.1517,31.1592,157500.0
2013-07-25 15:05:00,41.45,41.55,41.44,41.53,32000.0,31.1592,31.2344,31.1517,31.2194,32000.0
2013-07-25 15:10:00,41.54,41.55,41.53,41.54,19200.0,31.2269,31.2344,31.2194,31.2269,19200.0
2013-07-25 15:15:00,41.55,41.55,41.52,41.52,22900.0,31.2344,31.2344,31.2118,31.2118,22900.0
2013-07-25 15:20:00,41.52,41.55,41.52,41.54,27100.0,31.2118,31.2344,31.2118,31.2269,27100.0
2013-07-25 15:25:00,41.55,41.55,41.52,41.52,40900.0,31.2344,31.2344,31.2118,31.2118,40900.0
2013-07-25 15:30:00,41.52,41.55,41.52,41.52,32000.0,31.2118,31.2344,31.2118,31.2118,32000.0
2013-07-25 15:35:00,41.53,41.55,41.51,41.53,50300.0,31.2194,31.2344,31.2043,31.2194,50300.0
2013-07-25 15:40:00,41.54,41.54,41.53,41.53,15300.0,31.2269,31.2269,31.2194,31.2194,15300.0
2013-07-25 15:45:00,41.54,41.54,41.5,41.5,54400.0,31.2269,31.2269,31.1968,31.1968,54400.0
2013-07-25 15:50:00,41.51,41.54,41.51,41.53,66400.0,31.2043,31.2269,31.2043,31.2194,66400.0
2013-07-25 15:55:00,41.54,41.55,41.51,41.53,93000.0,31.2269,31.2344,31.2043,31.2194,93000.0
2013-07-26 09:30:00,41.15,41.42,41.15,41.38,53100.0,30.9337,31.1367,30.9337,31.1066,53100.0
2013-07-26 09:35:00,41.38,41.38,41.14,41.21,14800.0,31.1066,31.1066,30.9262,30.9788,14800.0
2013-07-26 09:40:00,41.19,41.29,41.19,41.25,40300.0,30.9638,31.0389,30.9638,31.0089,40300.0
2013-07-26 09:45:00,41.25,41.3,41.19,41.21,52500.0,31.0089,31.0465,30.9638,30.9788,52500.0
2013-07-26 09:50:00,41.23,41.25,41.17,41.23,92500.0,30.9938,31.0089,30.9487,30.9938,92500.0
2013-07-26 09:55:00,41.22,41.26,41.19,41.22,28900.0,30.9863,31.0164,30.9638,30.9863,28900.0
2013-07-26 10:00:00,41.21,41.29,41.19,41.25,145200.0,30.9788,31.0389,30.9638,31.0089,145200.0
2013-07-26 10:05:00,41.25,41.28,41.23,41.25,50800.0,31.0089,31.0314,30.9938,31.0089,50800.0
2013-07-26 10:10:00,41.25,41.29,41.23,41.27,67000.0,31.0089,31.0389,30.9938,31.0239,67000.0
2013-07-26 10:15:00,41.26,41.29,41.24,41.27,43300.0,31.0164,31.0389,31.0014,31.0239,43300.0
2013-07-26 10:20:00,41.26,41.3,41.25,41.3,28900.0,31.0164,31.0465,31.0089,31.0465,28900.0
2013-07-26 10:25:00,41.3,41.3,41.21,41.21,55100.0,31.0465,31.0465,30.9788,30.9788,55100.0
2013-07-26 10:30:00,41.21,41.23,41.16,41.19,25800.0,30.9788,30.9938,30.9412,30.9638,25800.0
2013-07-26 10:35:00,41.18,41.18,41.04,41.04,36700.0,30.9563,30.9563,30.851,30.851,36700.0
2013-07-26 10:40:00,41.04,41.16,41.03,41.15,63100.0,30.851,30.9412,30.8435,30.9337,63100.0
2013-07-26 10:45:00,41.15,41.15,41.01,41.02,56200.0,30.9337,30.9337,30.8285,30.836,56200.0
2013-07-26 10:50:00,41.02,41.05,40.93,40.95,41400.0,30.836,30.8585,30.7683,30.7834,41400.0
2013-07-26 10:55:00,40.94,41.07,40.88,41.06,85900.0,30.7758,30.8736,30.7307,30.866,85900.0
2013-07-26 11:00:00,41.05,41.08,41.02,41.08,54200.0,30.8585,30.8811,30.836,30.8811,54200.0
2013-07-26 11:05:00,41.08,41.1,41.06,41.08,18600.0,30.8811,30.8961,30.866,30.8811,18600.0
2013-07-26 11:10:00,41.08,41.08,41.04,41.08,52800.0,30.8811,30.8811,30.851,30.8811,52800.0
2013-07-26 11:15:00,41.07,41.11,41.04,41.09,37500.0,30.8736,30.9036,30.851,30.8886,37500.0
2013-07-26 11:20:00,41.1,41.12,41.04,41.1,18900.0,30.8961,30.9112,30.851,30.8961,18900.0
2013-07-26 11:25:00,41.1,41.1,41.05,41.05,28600.0,30.8961,30.8961,30.8585,30.8585,28600.0
2013-07-26 11:30:00,41.06,41.09,41.04,41.07,20500.0,30.866,30.8886,30.851,30.8736,20500.0
2013-07-26 11:35:00,41.06,41.1,41.05,41.06,41500.0,30.866,30.8961,30.8585,30.866,41500.0
2013-07-26 11:40:00,41.05,41.09,41.05,41.08,29900.0,30.8585,30.8886,30.8585,30.8811,29900.0
2013-07-26 11:45:00,41.08,41.11,41.07,41.07,17500.0,30.8811,30.9036,30.8736,30.8736,17500.0
2013-07-26 11:50:00,41.07,41.09,41.04,41.07,23200.0,30.8736,30.8886,30.851,30.8736,23200.0
2013-07-26 11:55:00,41.08,41.1,41.06,41.08,32200.0,30.8811,30.8961,30.866,30.8811,32200.0
2013-07-26 12:00:00,41.07,41.14,41.07,41.14,18500.0,30.8736,30.9262,30.8736,30.9262,18500.0
2013-07-26 12:05:00,41.13,41.16,41.1,41.12,31800.0,30.9187,30.9412,30.8961,30.9112,31800.0
2013-07-26 12:10:00,41.13,41.24,41.11,41.24,56700.0,30.9187,31.0014,30.9036,31.0014,56700.0
2013-07-26 12:15:00,41.25,41.26,41.2,41.23,42200.0,31.0089,31.0164,30.9713,30.9938,42200.0
2013-07-26 12:20:00,41.23,41.29,41.23,41.27,36300.0,30.9938,31.0389,30.9938,31.0239,36300.0
2013-07-26 12:25:00,41.27,41.3,41.24,41.28,38200.0,31.0239,31.0465,31.0014,31.0314,38200.0
2013-07-26 12:30:00,41.28,41.3,41.23,41.23,54400.0,31.0314,31.0465,30.9938,30.9938,54400.0
2013-07-26 12:35:00,41.23,41.23,41.18,41.19,11300.0,30.9938,30.9938,30.9563,30.9638,11300.0
2013-07-26 12:40:00,41.18,41.2,41.14,41.19,24400.0,30.9563,30.9713,30.9262,30.9638,24400.0
2013-07-26 12:45:00,41.2,41.22,41.17,41.18,19100.0,30.9713,30.9863,30.9487,30.9563,19100.0
2013-07-26 12:50:00,41.18,41.2,41.17,41.18,13000.0,30.9563,30.9713,30.9487,30.9563,13000.0
2013-07-26 12:55:00,41.16,41.18,41.12,41.12,13500.0,30.9412,30.9563,30.9112,30.9112,13500.0
2013-07-26 13:00:00,41.12,41.12,41.1,41.12,8600.0,30.9112,30.9112,30.8961,30.9112,8600.0
2013-07-26 13:05:00,41.11,41.14,41.1,41.11,11500.0,30.9036,30.9262,30.8961,30.9036,11500.0
2013-07-26 13:10:00,41.11,41.12,41.06,41.07,24000.0,30.9036,30.9112,30.866,30.8736,24000.0
2013-07-26 13:15:00,41.07,41.13,41.06,41.12,24300.0,30.8736,30.9187,30.866,30.9112,24300.0
2013-07-26 13:20:00,41.12,41.15,41.12,41.15,10500.0,30.9112,30.9337,30.9112,30.9337,10500.0
2013-07-26 13:25:00,41.15,41.17,41.15,41.16,13900.0,30.9337,30.9487,30.9337,30.9412,13900.0
2013-07-26 13:30:00,41.17,41.17,41.12,41.13,14200.0,30.9487,30.9487,30.9112,30.9187,14200.0
2013-07-26 13:35:00,41.12,41.16,41.11,41.16,27200.0,30.9112,30.9412,30.9036,30.9412,27200.0
2013-07-26 13:40:00,41.17,41.2,41.16,41.16,12300.0,30.9487,30.9713,30.9412,30.9412,12300.0
2013-07-26 13:45:00,41.17,41.2,41.17,41.19,8400.0,30.9487,30.9713,30.9487,30.9638,8400.0
2013-07-26 13:50:00,41.19,41.25,41.19,41.24,16800.0,30.9638,31.0089,30.9638,31.0014,16800.0
2013-07-26 13:55:00,41.25,41.25,41.2,41.21,18800.0,31.0089,31.0089,30.9713,30.9788,18800.0
2013-07-26 14:00:00,41.22,41.22,41.16,41.19,24500.0,30.9863,30.9863,30.9412,30.9638,24500.0
2013-07-26 14:05:00,41.18,41.21,41.17,41.21,20800.0,30.9563,30.9788,30.9487,30.9788,20800.0
2013-07-26 14:10:00,41.2,41.27,41.2,41.22,27200.0,30.9713,31.0239,30.9713,30.9863,27200.0
2013-07-26 14:15:00,41.22,41.22,41.18,41.18,10700.0,30.9863,30.9863,30.9563,30.9563,10700.0
2013-07-26 14:20:00,41.19,41.19,41.15,41.17,11300.0,30.9638,30.9638,30.9337,30.9487,11300.0
2013-07-26 14:25:00,41.18,41.19,41.11,41.14,26200.0,30.9563,30.9638,30.9036,30.9262,26200.0
2013-07-26 14:30:00,41.13,41.15,41.12,41.14,16900.0,30.9187,30.9337,30.9112,30.9262,16900.0
2013-07-26 14:35:00,41.13,41.15,41.13,41.13,8600.0,30.9187,30.9337,30.9187,30.9187,8600.0
2013-07-26 14:40:00,41.14,41.21,41.14,41.19,19700.0,30.9262,30.9788,30.9262,30.9638,19700.0
2013-07-26 14:45:00,41.18,41.25,41.17,41.25,68200.0,30.9563,31.0089,30.9487,31.0089,68200.0
2013-07-26 14:50:00,41.25,41.28,41.25,41.26,19800.0,31.0089,31.0314,31.0089,31.0164,19800.0
2013-07-26 14:55:00,41.25,41.25,41.23,41.23,15900.0,31.0089,31.0089,30.9938,30.9938,15900.0
2013-07-26 15:00:00,41.23,41.28,41.23,41.26,35600.0,30.9938,31.0314,30.9938,31.0164,35600.0
2013-07-26 15:05:00,41.25,41.29,41.24,41.28,49800.0,31.0089,31.0389,31.0014,31.0314,49800.0
2013-07-26 15:10:00,41.28,41.28,41.25,41.27,33000.0,31.0314,31.0314,31.0089,31.0239,33000.0
2013-07-26 15:15:00,41.28,41.29,41.26,41.27,46700.0,31.0314,31.0389,31.0164,31.0239,46700.0
2013-07-26 15:20:00,41.28,41.29,41.25,41.26,43700.0,31.0314,31.0389,31.0089,31.0164,43700.0
2013-07-26 15:25:00,41.26,41.28,41.25,41.28,41900.0,31.0164,31.0314,31.0089,31.0314,41900.0
2013-07-26 15:30:00,41.28,41.28,41.25,41.25,19600.0,31.0314,31.0314,31.0089,31.0089,19600.0
2013-07-26 15:35:00,41.26,41.28,41.26,41.26,47700.0,31.0164,31.0314,31.0164,31.0164,47700.0
2013-07-26 15:40:00,41.26,41.29,41.24,41.24,71000.0,31.0164,31.0389,31.0014,31.0014,71000.0
2013-07-26 15:45:00,41.24,41.31,41.24,41.31,59300.0,31.0014,31.054,31.0014,31.054,59300.0
2013-07-26 15:50:00,41.31,41.35,41.29,41.35,81800.0,31.054,31.0841,31.0389,31.0841,81800.0
2013-07-26 15:55:00,41.35,41.39,41.33,41.36,203300.0,31.0841,31.1141,31.069,31.0916,203300.0
2013-07-29 09:30:00,41.3,41.3,40.96,40.99,69500.0,31.0465,31.0465,30.7909,30.8134,69500.0
2013-07-29 09:35:00,41.0,41.03,40.87,40.93,58200.0,30.8209,30.8435,30.7232,30.7683,58200.0
2013-07-29 09:40:00,40.92,41.02,40.91,40.94,39800.0,30.7608,30.836,30.7533,30.7758,39800.0
2013-07-29 09:45:00,40.95,41.06,40.95,41.01,46500.0,30.7834,30.866,30.7834,30.8285,46500.0
2013-07-29 09:50:00,41.02,41.03,40.96,41.0,55200.0,30.836,30.8435,30.7909,30.8209,55200.0
2013-07-29 09:55:00,40.99,41.01,40.94,40.97,36300.0,30.8134,30.8285,30.7758,30.7984,36300.0
2013-07-29 10:00:00,40.95,40.97,40.9,40.94,39400.0,30.7834,30.7984,30.7458,30.7758,39400.0
2013-07-29 10:05:00,40.94,40.95,40.89,40.9,38100.0,30.7758,30.7834,30.7383,30.7458,38100.0
2013-07-29 10:10:00,40.9,40.93,40.89,40.91,50800.0,30.7458,30.7683,30.7383,30.7533,50800.0
2013-07-29 10:15:00,40.92,40.96,40.91,40.96,34400.0,30.7608,30.7909,30.7533,30.7909,34400.0
2013-07-29 10:20:00,40.95,40.98,40.94,40.96,22800.0,30.7834,30.8059,30.7758,30.7909,22800.0
2013-07-29 10:25:00,40.96,41.0,40.96,40.99,38500.0,30.7909,30.8209,30.7909,30.8134,38500.0
2013-07-29 10:30:00,40.99,41.0,40.96,40.97,57500.0,30.8134,30.8209,30.7909,30.7984,57500.0
2013-07-29 10:35:00,40.97,41.01,40.95,40.98,143800.0,30.7984,30.8285,30.7834,30.8059,143800.0
2013-07-29 10:40:00,40.98,41.01,40.92,40.93,113400.0,30.8059,30.8285,30.7608,30.7683,113400.0
2013-07-29 10:45:00,40.93,40.94,40.89,40.89,35800.0,30.7683,30.7758,30.7383,30.7383,35800.0
2013-07-29 10:50:00,40.89,40.93,40.87,40.87,33900.0,30.7383,30.7683,30.7232,30.7232,33900.0
2013-07-29 10:55:00,40.87,40.91,40.87,40.89,31600.0,30.7232,30.7533,30.7232,30.7383,31600.0
2013-07-29 11:00:00,40.89,40.91,40.88,40.9,41700.0,30.7383,30.7533,30.7307,30.7458,41700.0
2013-07-29 11:05:00,40.89,40.89,40.77,40.79,103800.0,30.7383,30.7383,30.648,30.6631,103800.0
2013-07-29 11:10:00,40.8,40.82,40.77,40.79,50200.0,30.6706,30.6856,30.648,30.6631,50200.0
2013-07-29 11:15:00,40.79,40.84,40.76,40.8,110600.0,30.6631,30.7007,30.6405,30.6706,110600.0
2013-07-29 11:20:00,40.8,40.83,40.78,40.8,38300.0,30.6706,30.6932,30.6556,30.6706,38300.0
2013-07-29 11:25:00,40.8,40.8,40.74,40.77,69500.0,30.6706,30.6706,30.6255,30.648,69500.0
2013-07-29 11:30:00,40.76,40.77,40.76,40.77,18700.0,30.6405,30.648,30.6405,30.648,18700.0
2013-07-29 11:35:00,40.77,40.8,40.75,40.76,38300.0,30.648,30.6706,30.633,30.6405,38300.0
2013-07-29 11:40:00,40.76,40.77,40.75,40.76,17800.0,30.6405,30.648,30.633,30.6405,17800.0
2013-07-29 11:45:00,40.76,40.78,40.74,40.75,43000.0,30.6405,30.6556,30.6255,30.633,43000.0
2013-07-29 11:50:00,40.74,40.76,40.7,40.73,103800.0,30.6255,30.6405,30.5954,30.618,103800.0
2013-07-29 11:55:00,40.73,40.73,40.7,40.72,12500.0,30.618,30.618,30.5954,30.6105,12500.0
2013-07-29 12:00:00,40.72,40.73,40.71,40.73,14200.0,30.6105,30.618,30.6029,30.618,14200.0
2013-07-29 12:05:00,40.73,40.77,40.73,40.76,33100.0,30.618,30.648,30.618,30.6405,33100.0
2013-07-29 12:10:00,40.76,40.76,40.71,40.72,31000.0,30.6405,30.6405,30.6029,30.6105,31000.0
2013-07-29 12:15:00,40.73,40.8,40.72,40.79,30100.0,30.618,30.6706,30.6105,30.6631,30100.0
2013-07-29 12:20:00,40.79,40.81,40.79,40.8,18500.0,30.6631,30.6781,30.6631,30.6706,18500.0
2013-07-29 12:25:00,40.8,40.8,40.77,40.78,56600.0,30.6706,30.6706,30.648,30.6556,56600.0
2013-07-29 12:30:00,40.78,40.81,40.77,40.78,40600.0,30.6556,30.6781,30.648,30.6556,40600.0
2013-07-29 12:35:00,40.77,40.79,40.77,40.79,15700.0,30.648,30.6631,30.648,30.6631,15700.0
2013-07-29 12:40:00,40.78,40.8,40.77,40.79,19100.0,30.6556,30.6706,30.648,30.6631,19100.0
2013-07-29 12:45:00,40.8,40.86,40.79,40.86,39200.0,30.6706,30.7157,30.6631,30.7157,39200.0
2013-07-29 12:50:00,40.86,40.9,40.86,40.86,25700.0,30.7157,30.7458,30.7157,30.7157,25700.0
2013-07-29 12:55:00,40.86,40.87,40.85,40.87,20600.0,30.7157,30.7232,30.7082,30.7232,20600.0
2013-07-29 13:00:00,40.88,40.95,40.87,40.94,52100.0,30.7307,30.7834,30.7232,30.7758,52100.0
2013-07-29 13:05:00,40.95,40.98,40.95,40.96,13400.0,30.7834,30.8059,30.7834,30.7909,13400.0
2013-07-29 13:10:00,40.95,41.0,40.94,40.98,32800.0,30.7834,30.8209,30.7758,30.8059,32800.0
2013-07-29 13:15:00,40.98,41.0,40.95,40.98,35900.0,30.8059,30.8209,30.7834,30.8059,35900.0
2013-07-29 13:20:00,40.96,40.99,40.94,40.96,73400.0,30.7909,30.8134,30.7758,30.7909,73400.0
2013-07-29 13:25:00,40.96,41.0,40.9,40.9,55700.0,30.7909,30.8209,30.7458,30.7458,55700.0
2013-07-29 13:30:00,40.9,40.95,40.88,40.91,75800.0,30.7458,30.7834,30.7307,30.7533,75800.0
2013-07-29 13:35:00,40.91,40.92,40.84,40.87,100800.0,30.7533,30.7608,30.7007,30.7232,100800.0
2013-07-29 13:40:00,40.86,40.88,40.83,40.84,16600.0,30.7157,30.7307,30.6932,30.7007,16600.0
2013-07-29 13:45:00,40.83,40.85,40.8,40.8,38100.0,30.6932,30.7082,30.6706,30.6706,38100.0
2013-07-29 13:50:00,40.8,40.81,40.79,40.79,10600.0,30.6706,30.6781,30.6631,30.6631,10600.0
2013-07-29 13:55:00,40.79,40.86,40.79,40.8,62900.0,30.6631,30.7157,30.6631,30.6706,62900.0
2013-07-29 14:00:00,40.8,40.88,40.79,40.88,16500.0,30.6706,30.7307,30.6631,30.7307,16500.0
2013-07-29 14:05:00,40.87,40.88,40.84,40.87,23300.0,30.7232,30.7307,30.7007,30.7232,23300.0
2013-07-29 14:10:00,40.88,40.89,40.85,40.88,26000.0,30.7307,30.7383,30.7082,30.7307,26000.0
2013-07-29 14:15:00,40.88,40.92,40.87,40.92,20400.0,30.7307,30.7608,30.7232,30.7608,20400.0
2013-07-29 14:20:00,40.91,40.93,40.87,40.89,70400.0,30.7533,30.7683,30.7232,30.7383,70400.0
2013-07-29 14:25:00,40.9,40.9,40.84,40.85,110500.0,30.7458,30.7458,30.7007,30.7082,110500.0
2013-07-29 14:30:00,40.85,40.86,40.82,40.82,62300.0,30.7082,30.7157,30.6856,30.6856,62300.0
2013-07-29 14:35:00,40.83,40.84,40.8,40.8,56500.0,30.6932,30.7007,30.6706,30.6706,56500.0
2013-07-29 14:40:00,40.8,40.85,40.8,40.83,16300.0,30.6706,30.7082,30.6706,30.6932,16300.0
2013-07-29 14:45:00,40.84,40.9,40.84,40.89,91000.0,30.7007,30.7458,30.7007,30.7383,91000.0
2013-07-29 14:50:00,40.88,40.89,40.84,40.85,35700.0,30.7307,30.7383,30.7007,30.7082,35700.0
2013-07-29 14:55:00,40.85,40.86,40.8,40.81,59600.0,30.7082,30.7157,30.6706,30.6781,59600.0
2013-07-29 15:00:00,40.81,40.83,40.81,40.83,29900.0,30.6781,30.6932,30.6781,30.6932,29900.0
2013-07-29 15:05:00,40.83,40.84,40.8,40.8,55900.0,30.6932,30.7007,30.6706,30.6706,55900.0
2013-07-29 15:10:00,40.8,40.84,40.79,40.81,42500.0,30.6706,30.7007,30.6631,30.6781,42500.0
2013-07-29 15:15:00,40.81,40.82,40.77,40.78,39900.0,30.6781,30.6856,30.648,30.6556,39900.0
2013-07-29 15:20:00,40.78,40.85,40.76,40.85,40200.0,30.6556,30.7082,30.6405,30.7082,40200.0
2013-07-29 15:25:00,40.86,40.89,40.85,40.88,30700.0,30.7157,30.7383,30.7082,30.7307,30700.0
2013-07-29 15:30:00,40.87,40.93,40.87,40.91,69400.0,30.7232,30.7683,30.7232,30.7533,69400.0
2013-07-29 15:35:00,40.92,40.93,40.89,40.9,49700.0,30.7608,30.7683,30.7383,30.7458,49700.0
2013-07-29 15:40:00,40.91,40.91,40.85,40.85,53700.0,30.7533,30.7533,30.7082,30.7082,53700.0
2013-07-29 15:45:00,40.84,40.91,40.84,40.89,65500.0,30.7007,30.7533,30.7007,30.7383,65500.0
2013-07-29 15:50:00,40.89,40.91,40.82,40.82,73100.0,30.7383,30.7533,30.6856,30.6856,73100.0
2013-07-29 15:55:00,40.82,40.86,40.8,40.86,132600.0,30.6856,30.7157,30.6706,30.7157,132600.0
2013-07-30 09:30:00,41.11,41.2,40.9,41.1,79600.0,30.9036,30.9713,30.7458,30.8961,79600.0
2013-07-30 09:35:00,41.09,41.1,41.03,41.07,15900.0,30.8886,30.8961,30.8435,30.8736,15900.0
2013-07-30 09:40:00,41.08,41.1,41.01,41.05,32700.0,30.8811,30.8961,30.8285,30.8585,32700.0
2013-07-30 09:45:00,41.05,41.14,41.03,41.13,48200.0,30.8585,30.9262,30.8435,30.9187,48200.0
2013-07-30 09:50:00,41.13,41.14,41.06,41.1,73100.0,30.9187,30.9262,30.866,30.8961,73100.0
2013-07-30 09:55:00,41.1,41.13,41.09,41.12,31200.0,30.8961,30.9187,30.8886,30.9112,31200.0
2013-07-30 10:00:00,41.13,41.16,41.09,41.13,36600.0,30.9187,30.9412,30.8886,30.9187,36600.0
2013-07-30 10:05:00,41.13,41.13,41.07,41.07,41200.0,30.9187,30.9187,30.8736,30.8736,41200.0
2013-07-30 10:10:00,41.08,41.09,41.05,41.08,22600.0,30.8811,30.8886,30.8585,30.8811,22600.0
2013-07-30 10:15:00,41.09,41.1,41.07,41.1,25900.0,30.8886,30.8961,30.8736,30.8961,25900.0
2013-07-30 10:20:00,41.1,41.15,41.09,41.15,41300.0,30.8961,30.9337,30.8886,30.9337,41300.0
2013-07-30 10:25:00,41.14,41.15,41.08,41.09,36000.0,30.9262,30.9337,30.8811,30.8886,36000.0
2013-07-30 10:30:00,41.09,41.12,41.08,41.08,62800.0,30.8886,30.9112,30.8811,30.8811,62800.0
2013-07-30 10:35:00,41.08,41.1,41.07,41.07,24500.0,30.8811,30.8961,30.8736,30.8736,24500.0
2013-07-30 10:40:00,41.07,41.09,41.04,41.09,26600.0,30.8736,30.8886,30.851,30.8886,26600.0
2013-07-30 10:45:00,41.08,41.09,41.06,41.07,20700.0,30.8811,30.8886,30.866,30.8736,20700.0
2013-07-30 10:50:00,41.07,41.08,41.03,41.05,83600.0,30.8736,30.8811,30.8435,30.8585,83600.0
2013-07-30 10:55:00,41.05,41.05,40.99,41.01,28300.0,30.8585,30.8585,30.8134,30.8285,28300.0
2013-07-30 11:00:00,41.02,41.03,40.99,41.0,143700.0,30.836,30.8435,30.8134,30.8209,143700.0
2013-07-30 11:05:00,40.99,41.05,40.99,41.04,15300.0,30.8134,30.8585,30.8134,30.851,15300.0
2013-07-30 11:10:00,41.05,41.09,41.04,41.09,32100.0,30.8585,30.8886,30.851,30.8886,32100.0
2013-07-30 11:15:00,41.09,41.12,41.07,41.12,33500.0,30.8886,30.9112,30.8736,30.9112,33500.0
2013-07-30 11:20:00,41.13,41.13,41.07,41.11,74800.0,30.9187,30.9187,30.8736,30.9036,74800.0
2013-07-30 11:25:00,41.12,41.14,41.11,41.12,43200.0,30.9112,30.9262,30.9036,30.9112,43200.0
2013-07-30 11:30:00,41.12,41.15,41.11,41.14,43000.0,30.9112,30.9337,30.9036,30.9262,43000.0
2013-07-30 11:35:00,41.13,41.18,41.13,41.15,47200.0,30.9187,30.9563,30.9187,30.9337,47200.0
2013-07-30 11:40:00,41.15,41.33,41.14,41.32,106000.0,30.9337,31.069,30.9262,31.0615,106000.0
2013-07-30 11:45:00,41.32,41.33,41.24,41.26,33800.0,31.0615,31.069,31.0014,31.0164,33800.0
2013-07-30 11:50:00,41.26,41.3,41.24,41.28,25100.0,31.0164,31.0465,31.0014,31.0314,25100.0
2013-07-30 11:55:00,41.28,41.33,41.27,41.28,26300.0,31.0314,31.069,31.0239,31.0314,26300.0
2013-07-30 12:00:00,41.29,41.29,41.24,41.24,28200.0,31.0389,31.0389,31.0014,31.0014,28200.0
2013-07-30 12:05:00,41.24,41.28,41.24,41.25,24800.0,31.0014,31.0314,31.0014,31.0089,24800.0
2013-07-30 12:10:00,41.25,41.25,41.17,41.17,46400.0,31.0089,31.0089,30.9487,30.9487,46400.0
2013-07-30 12:15:00,41.17,41.19,41.16,41.16,36100.0,30.9487,30.9638,30.9412,30.9412,36100.0
2013-07-30 12:20:00,41.17,41.22,41.16,41.19,24000.0,30.9487,30.9863,30.9412,30.9638,24000.0
2013-07-30 12:25:00,41.2,41.21,41.15,41.18,31100.0,30.9713,30.9788,30.9337,30.9563,31100.0
2013-07-30 12:30:00,41.19,41.22,41.15,41.16,34500.0,30.9638,30.9863,30.9337,30.9412,34500.0
2013-07-30 12:35:00,41.16,41.17,41.14,41.15,31900.0,30.9412,30.9487,30.9262,30.9337,31900.0
2013-07-30 12:40:00,41.15,41.17,41.14,41.16,38800.0,30.9337,30.9487,30.9262,30.9412,38800.0
2013-07-30 12:45:00,41.16,41.2,41.14,41.14,44600.0,30.9412,30.9713,30.9262,30.9262,44600.0
2013-07-30 12:50:00,41.14,41.18,41.12,41.18,23700.0,30.9262,30.9563,30.9112,30.9563,23700.0
2013-07-30 12:55:00,41.17,41.18,41.13,41.13,12900.0,30.9487,30.9563,30.9187,30.9187,12900.0
2013-07-30 13:00:00,41.13,41.14,41.08,41.09,25100.0,30.9187,30.9262,30.8811,30.8886,25100.0
2013-07-30 13:05:00,41.08,41.09,41.05,41.05,16300.0,30.8811,30.8886,30.8585,30.8585,16300.0
2013-07-30 13:10:00,41.05,41.06,41.0,41.0,29200.0,30.8585,30.866,30.8209,30.8209,29200.0
2013-07-30 13:15:00,41.0,41.04,41.0,41.02,45000.0,30.8209,30.851,30.8209,30.836,45000.0
2013-07-30 13:20:00,41.02,41.02,40.98,41.0,28900.0,30.836,30.836,30.8059,30.8209,28900.0
2013-07-30 13:25:00,41.0,41.0,40.95,40.95,13100.0,30.8209,30.8209,30.7834,30.7834,13100.0
2013-07-30 13:30:00,40.94,40.96,40.9,40.95,39700.0,30.7758,30.7909,30.7458,30.7834,39700.0
2013-07-30 13:35:00,40.94,40.98,40.94,40.97,23500.0,30.7758,30.8059,30.7758,30.7984,23500.0
2013-07-30 13:40:00,40.96,40.97,40.9,40.94,33900.0,30.7909,30.7984,30.7458,30.7758,33900.0
2013-07-30 13:45:00,40.94,40.96,40.91,40.95,21700.0,30.7758,30.7909,30.7533,30.7834,21700.0
2013-07-30 13:50:00,40.95,40.98,40.91,40.93,55500.0,30.7834,30.8059,30.7533,30.7683,55500.0
2013-07-30 13:55:00,40.93,40.93,40.9,40.91,29100.0,30.7683,30.7683,30.7458,30.7533,29100.0
2013-07-30 14:00:00,40.9,40.92,40.9,40.92,42200.0,30.7458,30.7608,30.7458,30.7608,42200.0
2013-07-30 14:05:00,40.93,40.96,40.93,40.95,28500.0,30.7683,30.7909,30.7683,30.7834,28500.0
2013-07-30 14:10:00,40.95,40.96,40.9,40.91,40600.0,30.7834,30.7909,30.7458,30.7533,40600.0
2013-07-30 14:15:00,40.9,40.91,40.89,40.89,32000.0,30.7458,30.7533,30.7383,30.7383,32000.0
2013-07-30 14:20:00,40.9,40.9,40.88,40.88,15100.0,30.7458,30.7458,30.7307,30.7307,15100.0
2013-07-30 14:25:00,40.89,40.92,40.89,40.91,43800.0,30.7383,30.7608,30.7383,30.7533,43800.0
2013-07-30 14:30:00,40.91,40.96,40.91,40.95,61000.0,30.7533,30.7909,30.7533,30.7834,61000.0
2013-07-30 14:35:00,40.95,41.0,40.95,40.99,31300.0,30.7834,30.8209,30.7834,30.8134,31300.0
2013-07-30 14:40:00,40.99,41.01,40.99,40.99,29600.0,30.8134,30.8285,30.8134,30.8134,29600.0
2013-07-30 14:45:00,40.98,40.99,40.93,40.93,22100.0,30.8059,30.8134,30.7683,30.7683,22100.0
2013-07-30 14:50:00,40.93,40.99,40.93,40.99,29700.0,30.7683,30.8134,30.7683,30.8134,29700.0
2013-07-30 14:55:00,40.99,41.04,40.99,40.99,29500.0,30.8134,30.851,30.8134,30.8134,29500.0
2013-07-30 15:00:00,40.99,41.05,40.95,41.04,77100.0,30.8134,30.8585,30.7834,30.851,77100.0
2013-07-30 15:05:00,41.04,41.08,41.04,41.08,27300.0,30.851,30.8811,30.851,30.8811,27300.0
2013-07-30 15:10:00,41.08,41.16,41.08,41.14,86100.0,30.8811,30.9412,30.8811,30.9262,86100.0
2013-07-30 15:15:00,41.14,41.17,41.13,41.17,108100.0,30.9262,30.9487,30.9187,30.9487,108100.0
2013-07-30 15:20:00,41.17,41.18,41.15,41.17,62200.0,30.9487,30.9563,30.9337,30.9487,62200.0
2013-07-30 15:25:00,41.16,41.17,41.08,41.12,209600.0,30.9412,30.9487,30.8811,30.9112,209600.0
2013-07-30 15:30:00,41.13,41.14,41.09,41.09,48600.0,30.9187,30.9262,30.8886,30.8886,48600.0
2013-07-30 15:35:00,41.09,41.1,41.07,41.09,101600.0,30.8886,30.8961,30.8736,30.8886,101600.0
2013-07-30 15:40:00,41.09,41.17,41.08,41.1,128900.0,30.8886,30.9487,30.8811,30.8961,128900.0
2013-07-30 15:45:00,41.1,41.13,41.08,41.12,181700.0,30.8961,30.9187,30.8811,30.9112,181700.0
2013-07-30 15:50:00,41.11,41.12,41.08,41.08,161200.0,30.9036,30.9112,30.8811,30.8811,161200.0
2013-07-30 15:55:00,41.08,41.12,41.07,41.08,270200.0,30.8811,30.9112,30.8736,30.8811,270200.0
2013-07-31 09:30:00,41.3,41.39,41.18,41.33,160300.0,31.0465,31.1141,30.9563,31.069,160300.0
2013-07-31 09:35:00,41.32,41.48,41.32,41.45,93800.0,31.0615,31.1818,31.0615,31.1592,93800.0
2013-07-31 09:40:00,41.44,41.44,41.28,41.29,51900.0,31.1517,31.1517,31.0314,31.0389,51900.0
2013-07-31 09:45:00,41.28,41.35,41.27,41.29,38800.0,31.0314,31.0841,31.0239,31.0389,38800.0
2013-07-31 09:50:00,41.29,41.32,41.25,41.3,44500.0,31.0389,31.0615,31.0089,31.0465,44500.0
2013-07-31 09:55:00,41.3,41.37,41.26,41.3,61500.0,31.0465,31.0991,31.0164,31.0465,61500.0
2013-07-31 10:00:00,41.3,41.35,41.3,41.35,53600.0,31.0465,31.0841,31.0465,31.0841,53600.0
2013-07-31 10:05:00,41.35,41.39,41.32,41.39,29500.0,31.0841,31.1141,31.0615,31.1141,29500.0
2013-07-31 10:10:00,41.38,41.46,41.38,41.43,78100.0,31.1066,31.1667,31.1066,31.1442,78100.0
2013-07-31 10:15:00,41.43,41.52,41.41,41.5,82800.0,31.1442,31.2118,31.1292,31.1968,82800.0
2013-07-31 10:20:00,41.5,41.5,41.46,41.49,57800.0,31.1968,31.1968,31.1667,31.1893,57800.0
2013-07-31 10:25:00,41.49,41.53,41.47,41.48,115200.0,31.1893,31.2194,31.1743,31.1818,115200.0
2013-07-31 10:30:00,41.48,41.48,41.43,41.44,41100.0,31.1818,31.1818,31.1442,31.1517,41100.0
2013-07-31 10:35:00,41.43,41.48,41.42,41.44,40100.0,31.1442,31.1818,31.1367,31.1517,40100.0
2013-07-31 10:40:00,41.44,41.47,41.41,41.42,36100.0,31.1517,31.1743,31.1292,31.1367,36100.0
2013-07-31 10:45:00,41.42,41.48,41.42,41.46,22800.0,31.1367,31.1818,31.1367,31.1667,22800.0
2013-07-31 10:50:00,41.46,41.47,41.43,41.46,7600.0,31.1667,31.1743,31.1442,31.1667,7600.0
2013-07-31 10:55:00,41.46,41.49,41.42,41.47,47700.0,31.1667,31.1893,31.1367,31.1743,47700.0
2013-07-31 11:00:00,41.47,41.52,41.46,41.52,42600.0,31.1743,31.2118,31.1667,31.2118,42600.0
2013-07-31 11:05:00,41.53,41.54,41.5,41.52,43700.0,31.2194,31.2269,31.1968,31.2118,43700.0
2013-07-31 11:10:00,41.5,41.52,41.49,41.49,33600.0,31.1968,31.2118,31.1893,31.1893,33600.0
2013-07-31 11:15:00,41.49,41.58,41.49,41.58,54200.0,31.1893,31.2569,31.1893,31.2569,54200.0
2013-07-31 11:20:00,41.58,41.59,41.53,41.54,31000.0,31.2569,31.2645,31.2194,31.2269,31000.0
2013-07-31 11:25:00,41.54,41.55,41.51,41.51,17900.0,31.2269,31.2344,31.2043,31.2043,17900.0
2013-07-31 11:30:00,41.51,41.53,41.46,41.5,85500.0,31.2043,31.2194,31.1667,31.1968,85500.0
2013-07-31 11:35:00,41.5,41.52,41.47,41.49,54000.0,31.1968,31.2118,31.1743,31.1893,54000.0
2013-07-31 11:40:00,41.48,41.48,41.45,41.46,41500.0,31.1818,31.1818,31.1592,31.1667,41500.0
2013-07-31 11:45:00,41.46,41.52,41.45,41.49,75300.0,31.1667,31.2118,31.1592,31.1893,75300.0
2013-07-31 11:50:00,41.5,41.5,41.43,41.43,38200.0,31.1968,31.1968,31.1442,31.1442,38200.0
2013-07-31 11:55:00,41.44,41.47,41.41,41.42,40700.0,31.1517,31.1743,31.1292,31.1367,40700.0
2013-07-31 12:00:00,41.42,41.42,41.34,41.38,35700.0,31.1367,31.1367,31.0765,31.1066,35700.0
2013-07-31 12:05:00,41.39,41.44,41.39,41.43,12100.0,31.1141,31.1517,31.1141,31.1442,12100.0
2013-07-31 12:10:00,41.44,41.47,41.41,41.43,86200.0,31.1517,31.1743,31.1292,31.1442,86200.0
2013-07-31 12:15:00,41.42,41.43,41.39,41.4,47600.0,31.1367,31.1442,31.1141,31.1216,47600.0
2013-07-31 12:20:00,41.39,41.39,41.37,41.39,10900.0,31.1141,31.1141,31.0991,31.1141,10900.0
2013-07-31 12:25:00,41.39,41.41,41.39,41.4,24000.0,31.1141,31.1292,31.1141,31.1216,24000.0
2013-07-31 12:30:00,41.41,41.41,41.37,41.37,18300.0,31.1292,31.1292,31.0991,31.0991,18300.0
2013-07-31 12:35:00,41.37,41.4,41.37,41.39,31400.0,31.0991,31.1216,31.0991,31.1141,31400.0
2013-07-31 12:40:00,41.39,41.4,41.36,41.39,28200.0,31.1141,31.1216,31.0916,31.1141,28200.0
2013-07-31 12:45:00,41.4,41.4,41.37,41.39,21500.0,31.1216,31.1216,31.0991,31.1141,21500.0
2013-07-31 12:50:00,41.4,41.4,41.38,41.39,38400.0,31.1216,31.1216,31.1066,31.1141,38400.0
2013-07-31 12:55:00,41.38,41.41,41.36,41.37,55000.0,31.1066,31.1292,31.0916,31.0991,55000.0
2013-07-31 13:00:00,41.38,41.4,41.38,41.38,49200.0,31.1066,31.1216,31.1066,31.1066,49200.0
2013-07-31 13:05:00,41.38,41.39,41.33,41.33,66400.0,31.1066,31.1141,31.069,31.069,66400.0
2013-07-31 13:10:00,41.32,41.35,41.32,41.35,7800.0,31.0615,31.0841,31.0615,31.0841,7800.0
2013-07-31 13:15:00,41.35,41.37,41.28,41.3,49400.0,31.0841,31.0991,31.0314,31.0465,49400.0
2013-07-31 13:20:00,41.3,41.33,41.29,41.33,26400.0,31.0465,31.069,31.0389,31.069,26400.0
2013-07-31 13:25:00,41.33,41.36,41.3,41.33,53800.0,31.069,31.0916,31.0465,31.069,53800.0
2013-07-31 13:30:00,41.33,41.37,41.33,41.37,24700.0,31.069,31.0991,31.069,31.0991,24700.0
2013-07-31 13:35:00,41.37,41.42,41.36,41.41,14000.0,31.0991,31.1367,31.0916,31.1292,14000.0
2013-07-31 13:40:00,41.41,41.42,41.4,41.4,66800.0,31.1292,31.1367,31.1216,31.1216,66800.0
2013-07-31 13:45:00,41.41,41.42,41.4,41.4,29700.0,31.1292,31.1367,31.1216,31.1216,29700.0
2013-07-31 13:50:00,41.41,41.41,41.36,41.37,59500.0,31.1292,31.1292,31.0916,31.0991,59500.0
2013-07-31 13:55:00,41.37,41.37,41.29,41.3,41600.0,31.0991,31.0991,31.0389,31.0465,41600.0
2013-07-31 14:00:00,41.29,41.38,41.27,41.35,91300.0,31.0389,31.1066,31.0239,31.0841,91300.0
2013-07-31 14:05:00,41.36,41.39,41.28,41.32,10500.0,31.0916,31.1141,31.0314,31.0615,10500.0
2013-07-31 14:10:00,41.32,41.33,41.23,41.24,29600.0,31.0615,31.069,30.9938,31.0014,29600.0
2013-07-31 14:15:00,41.24,41.25,41.14,41.18,50600.0,31.0014,31.0089,30.9262,30.9563,50600.0
2013-07-31 14:20:00,41.18,41.28,41.18,41.24,91100.0,30.9563,31.0314,30.9563,31.0014,91100.0
2013-07-31 14:25:00,41.25,41.32,41.24,41.3,32000.0,31.0089,31.0615,31.0014,31.0465,32000.0
2013-07-31 14:30:00,41.29,41.31,41.26,41.31,37300.0,31.0389,31.054,31.0164,31.054,37300.0
2013-07-31 14:35:00,41.31,41.39,41.3,41.32,22600.0,31.054,31.1141,31.0465,31.0615,22600.0
2013-07-31 14:40:00,41.33,41.38,41.33,41.36,24500.0,31.069,31.1066,31.069,31.0916,24500.0
2013-07-31 14:45:00,41.37,41.39,41.35,41.39,12700.0,31.0991,31.1141,31.0841,31.1141,12700.0
2013-07-31 14:50:00,41.39,41.42,41.39,41.42,17700.0,31.1141,31.1367,31.1141,31.1367,17700.0
2013-07-31 14:55:00,41.42,41.46,41.41,41.45,20000.0,31.1367,31.1667,31.1292,31.1592,20000.0
2013-07-31 15:00:00,41.45,41.46,41.41,41.42,111400.0,31.1592,31.1667,31.1292,31.1367,111400.0
2013-07-31 15:05:00,41.42,41.44,41.41,41.41,42300.0,31.1367,31.1517,31.1292,31.1292,42300.0
2013-07-31 15:10:00,41.41,41.42,41.33,41.35,46400.0,31.1292,31.1367,31.069,31.0841,46400.0
2013-07-31 15:15:00,41.35,41.35,41.31,41.31,19300.0,31.0841,31.0841,31.054,31.054,19300.0
2013-07-31 15:20:00,41.3,41.32,41.26,41.26,39500.0,31.0465,31.0615,31.0164,31.0164,39500.0
2013-07-31 15:25:00,41.27,41.33,41.26,41.33,40700.0,31.0239,31.069,31.0164,31.069,40700.0
2013-07-31 15:30:00,41.33,41.34,41.22,41.23,29800.0,31.069,31.0765,30.9863,30.9938,29800.0
2013-07-31 15:35:00,41.23,41.26,41.21,41.23,39400.0,30.9938,31.0164,30.9788,30.9938,39400.0
2013-07-31 15:40:00,41.23,41.23,41.17,41.18,47600.0,30.9938,30.9938,30.9487,30.9563,47600.0
2013-07-31 15:45:00,41.18,41.2,41.14,41.15,121500.0,30.9563,30.9713,30.9262,30.9337,121500.0
2013-07-31 15:50:00,41.15,41.19,41.12,41.12,162100.0,30.9337,30.9638,30.9112,30.9112,162100.0
2013-07-31 15:55:00,41.12,41.17,41.08,41.12,296500.0,30.9112,30.9487,30.8811,30.9112,296500.0
2013-08-01 09:30:00,41.26,41.71,41.21,41.66,258800.0,31.0164,31.3547,30.9788,31.3171,258800.0
2013-08-01 09:35:00,41.64,41.69,41.58,41.58,66900.0,31.3021,31.3396,31.2569,31.2569,66900.0
2013-08-01 09:40:00,41.58,41.67,41.54,41.55,73500.0,31.2569,31.3246,31.2269,31.2344,73500.0
2013-08-01 09:45:00,41.58,41.7,41.57,41.66,115800.0,31.2569,31.3472,31.2494,31.3171,115800.0
2013-08-01 09:50:00,41.66,41.67,41.5,41.53,72000.0,31.3171,31.3246,31.1968,31.2194,72000.0
2013-08-01 09:55:00,41.54,41.62,41.54,41.56,181600.0,31.2269,31.287,31.2269,31.2419,181600.0
2013-08-01 10:00:00,41.56,41.6,41.53,41.54,178800.0,31.2419,31.272,31.2194,31.2269,178800.0
2013-08-01 10:05:00,41.54,41.59,41.52,41.55,199800.0,31.2269,31.2645,31.2118,31.2344,199800.0
2013-08-01 10:10:00,41.54,41.56,41.5,41.5,36400.0,31.2269,31.2419,31.1968,31.1968,36400.0
2013-08-01 10:15:00,41.5,41.54,41.48,41.48,45400.0,31.1968,31.2269,31.1818,31.1818,45400.0
2013-08-01 10:20:00,41.49,41.55,41.49,41.54,68800.0,31.1893,31.2344,31.1893,31.2269,68800.0
2013-08-01 10:25:00,41.55,41.55,41.48,41.49,59800.0,31.2344,31.2344,31.1818,31.1893,59800.0
2013-08-01 10:30:00,41.48,41.5,41.44,41.45,51400.0,31.1818,31.1968,31.1517,31.1592,51400.0
2013-08-01 10:35:00,41.44,41.5,41.44,41.46,50000.0,31.1517,31.1968,31.1517,31.1667,50000.0
2013-08-01 10:40:00,41.47,41.54,41.47,41.51,51400.0,31.1743,31.2269,31.1743,31.2043,51400.0
2013-08-01 10:45:00,41.51,41.52,41.45,41.47,43200.0,31.2043,31.2118,31.1592,31.1743,43200.0
2013-08-01 10:50:00,41.47,41.47,41.44,41.45,37200.0,31.1743,31.1743,31.1517,31.1592,37200.0
2013-08-01 10:55:00,41.45,41.51,41.44,41.49,50800.0,31.1592,31.2043,31.1517,31.1893,50800.0
2013-08-01 11:00:00,41.48,41.51,41.46,41.49,62200.0,31.1818,31.2043,31.1667,31.1893,62200.0
2013-08-01 11:05:00,41.49,41.49,41.45,41.48,59600.0,31.1893,31.1893,31.1592,31.1818,59600.0
2013-08-01 11:10:00,41.48,41.48,41.43,41.46,61000.0,31.1818,31.1818,31.1442,31.1667,61000.0
2013-08-01 11:15:00,41.46,41.47,41.41,41.45,72000.0,31.1667,31.1743,31.1292,31.1592,72000.0
2013-08-01 11:20:00,41.45,41.49,41.43,41.47,54200.0,31.1592,31.1893,31.1442,31.1743,54200.0
2013-08-01 11:25:00,41.47,41.49,41.46,41.47,36400.0,31.1743,31.1893,31.1667,31.1743,36400.0
2013-08-01 11:30:00,41.46,41.49,41.44,41.48,44000.0,31.1667,31.1893,31.1517,31.1818,44000.0
2013-08-01 11:35:00,41.48,41.5,41.47,41.5,24200.0,31.1818,31.1968,31.1743,31.1968,24200.0
2013-08-01 11:40:00,41.5,41.51,41.44,41.44,64000.0,31.1968,31.2043,31.1517,31.1517,64000.0
2013-08-01 11:45:00,41.43,41.46,41.42,41.42,88400.0,31.1442,31.1667,31.1367,31.1367,88400.0
2013-08-01 11:50:00,41.42,41.46,41.41,41.46,40800.0,31.1367,31.1667,31.1292,31.1667,40800.0
2013-08-01 11:55:00,41.45,41.47,41.45,41.46,76000.0,31.1592,31.1743,31.1592,31.1667,76000.0
2013-08-01 12:00:00,41.45,41.46,41.41,41.41,41000.0,31.1592,31.1667,31.1292,31.1292,41000.0
2013-08-01 12:05:00,41.42,41.42,41.38,41.38,54400.0,31.1367,31.1367,31.1066,31.1066,54400.0
2013-08-01 12:10:00,41.38,41.38,41.34,41.36,109400.0,31.1066,31.1066,31.0765,31.0916,109400.0
2013-08-01 12:15:00,41.37,41.39,41.35,41.38,122400.0,31.0991,31.1141,31.0841,31.1066,122400.0
2013-08-01 12:20:00,41.37,41.38,41.36,41.38,20600.0,31.0991,31.1066,31.0916,31.1066,20600.0
2013-08-01 12:25:00,41.38,41.39,41.37,41.37,27400.0,31.1066,31.1141,31.0991,31.0991,27400.0
2013-08-01 12:30:00,41.37,41.39,41.36,41.36,32800.0,31.0991,31.1141,31.0916,31.0916,32800.0
2013-08-01 12:35:00,41.36,41.39,41.36,41.39,14000.0,31.0916,31.1141,31.0916,31.1141,14000.0
2013-08-01 12:40:00,41.39,41.41,41.36,41.38,120400.0,31.1141,31.1292,31.0916,31.1066,120400.0
2013-08-01 12:45:00,41.37,41.37,41.34,41.36,28000.0,31.0991,31.0991,31.0765,31.0916,28000.0
2013-08-01 12:50:00,41.36,41.4,41.36,41.4,30800.0,31.0916,31.1216,31.0916,31.1216,30800.0
2013-08-01 12:55:00,41.4,41.4,41.38,41.39,71200.0,31.1216,31.1216,31.1066,31.1141,71200.0
2013-08-01 13:00:00,41.39,41.41,41.37,41.37,35400.0,31.1141,31.1292,31.0991,31.0991,35400.0
2013-08-01 13:05:00,41.37,41.37,41.34,41.36,70200.0,31.0991,31.0991,31.0765,31.0916,70200.0
2013-08-01 13:10:00,41.36,41.38,41.35,41.37,51000.0,31.0916,31.1066,31.0841,31.0991,51000.0
2013-08-01 13:15:00,41.37,41.39,41.37,41.39,25400.0,31.0991,31.1141,31.0991,31.1141,25400.0
2013-08-01 13:20:00,41.39,41.39,41.33,41.34,47200.0,31.1141,31.1141,31.069,31.0765,47200.0
2013-08-01 13:25:00,41.33,41.38,41.32,41.38,60200.0,31.069,31.1066,31.0615,31.1066,60200.0
2013-08-01 13:30:00,41.38,41.4,41.37,41.4,43400.0,31.1066,31.1216,31.0991,31.1216,43400.0
2013-08-01 13:35:00,41.41,41.41,41.39,41.4,74400.0,31.1292,31.1292,31.1141,31.1216,74400.0
2013-08-01 13:40:00,41.39,41.4,41.38,41.4,57400.0,31.1141,31.1216,31.1066,31.1216,57400.0
2013-08-01 13:45:00,41.41,41.43,41.41,41.43,25200.0,31.1292,31.1442,31.1292,31.1442,25200.0
2013-08-01 13:50:00,41.43,41.44,41.41,41.43,38800.0,31.1442,31.1517,31.1292,31.1442,38800.0
2013-08-01 13:55:00,41.43,41.45,41.43,41.45,36800.0,31.1442,31.1592,31.1442,31.1592,36800.0
2013-08-01 14:00:00,41.45,41.47,41.45,41.45,111000.0,31.1592,31.1743,31.1592,31.1592,111000.0
2013-08-01 14:05:00,41.45,41.46,41.43,41.43,55400.0,31.1592,31.1667,31.1442,31.1442,55400.0
2013-08-01 14:10:00,41.43,41.44,41.41,41.42,47800.0,31.1442,31.1517,31.1292,31.1367,47800.0
2013-08-01 14:15:00,41.41,41.43,41.41,41.41,96200.0,31.1292,31.1442,31.1292,31.1292,96200.0
2013-08-01 14:20:00,41.41,41.45,41.39,41.44,189400.0,31.1292,31.1592,31.1141,31.1517,189400.0
2013-08-01 14:25:00,41.44,41.45,41.42,41.44,39400.0,31.1517,31.1592,31.1367,31.1517,39400.0
2013-08-01 14:30:00,41.45,41.53,41.44,41.53,73400.0,31.1592,31.2194,31.1517,31.2194,73400.0
2013-08-01 14:35:00,41.53,41.58,41.53,41.58,30200.0,31.2194,31.2569,31.2194,31.2569,30200.0
2013-08-01 14:40:00,41.58,41.62,41.58,41.58,56400.0,31.2569,31.287,31.2569,31.2569,56400.0
2013-08-01 14:45:00,41.57,41.58,41.53,41.55,41000.0,31.2494,31.2569,31.2194,31.2344,41000.0
2013-08-01 14:50:00,41.56,41.57,41.55,41.56,77000.0,31.2419,31.2494,31.2344,31.2419,77000.0
2013-08-01 14:55:00,41.55,41.56,41.53,41.55,59400.0,31.2344,31.2419,31.2194,31.2344,59400.0
2013-08-01 15:00:00,41.55,41.57,41.54,41.56,66600.0,31.2344,31.2494,31.2269,31.2419,66600.0
2013-08-01 15:05:00,41.56,41.6,41.54,41.58,90200.0,31.2419,31.272,31.2269,31.2569,90200.0
2013-08-01 15:10:00,41.57,41.6,41.57,41.59,40400.0,31.2494,31.272,31.2494,31.2645,40400.0
2013-08-01 15:15:00,41.6,41.61,41.55,41.56,104200.0,31.272,31.2795,31.2344,31.2419,104200.0
2013-08-01 15:20:00,41.56,41.56,41.53,41.56,57600.0,31.2419,31.2419,31.2194,31.2419,57600.0
2013-08-01 15:25:00,41.55,41.59,41.53,41.59,74400.0,31.2344,31.2645,31.2194,31.2645,74400.0
2013-08-01 15:30:00,41.6,41.61,41.59,41.6,73200.0,31.272,31.2795,31.2645,31.272,73200.0
2013-08-01 15:35:00,41.59,41.6,41.54,41.55,203400.0,31.2645,31.272,31.2269,31.2344,203400.0
2013-08-01 15:40:00,41.56,41.59,41.52,41.53,224000.0,31.2419,31.2645,31.2118,31.2194,224000.0
2013-08-01 15:45:00,41.54,41.57,41.52,41.54,203800.0,31.2269,31.2494,31.2118,31.2269,203800.0
2013-08-01 15:50:00,41.54,41.55,41.5,41.53,166000.0,31.2269,31.2344,31.1968,31.2194,166000.0
2013-08-01 15:55:00,41.53,41.53,41.46,41.49,314400.0,31.2194,31.2194,31.1667,31.1893,314400.0
2013-08-02 09:30:00,41.55,41.59,41.34,41.42,80200.0,31.2344,31.2645,31.0765,31.1367,80200.0
2013-08-02 09:35:00,41.41,41.42,41.15,41.23,32600.0,31.1292,31.1367,30.9337,30.9938,32600.0
2013-08-02 09:40:00,41.23,41.33,41.18,41.32,25300.0,30.9938,31.069,30.9563,31.0615,25300.0
2013-08-02 09:45:00,41.31,41.36,41.29,41.35,28900.0,31.054,31.0916,31.0389,31.0841,28900.0
2013-08-02 09:50:00,41.34,41.41,41.34,41.41,28800.0,31.0765,31.1292,31.0765,31.1292,28800.0
2013-08-02 09:55:00,41.4,41.42,41.35,41.41,27000.0,31.1216,31.1367,31.0841,31.1292,27000.0
2013-08-02 10:00:00,41.38,41.41,41.35,41.36,19400.0,31.1066,31.1292,31.0841,31.0916,19400.0
2013-08-02 10:05:00,41.37,41.42,41.34,41.4,23700.0,31.0991,31.1367,31.0765,31.1216,23700.0
2013-08-02 10:10:00,41.4,41.42,41.39,41.4,13200.0,31.1216,31.1367,31.1141,31.1216,13200.0
2013-08-02 10:15:00,41.41,41.42,41.4,41.41,33400.0,31.1292,31.1367,31.1216,31.1292,33400.0
2013-08-02 10:20:00,41.41,41.42,41.39,41.42,25300.0,31.1292,31.1367,31.1141,31.1367,25300.0
2013-08-02 10:25:00,41.41,41.41,41.37,41.41,21400.0,31.1292,31.1292,31.0991,31.1292,21400.0
2013-08-02 10:30:00,41.41,41.42,41.39,41.4,25000.0,31.1292,31.1367,31.1141,31.1216,25000.0
2013-08-02 10:35:00,41.4,41.41,41.38,41.39,23300.0,31.1216,31.1292,31.1066,31.1141,23300.0
2013-08-02 10:40:00,41.38,41.42,41.36,41.38,19900.0,31.1066,31.1367,31.0916,31.1066,19900.0
2013-08-02 10:45:00,41.38,41.4,41.35,41.38,27700.0,31.1066,31.1216,31.0841,31.1066,27700.0
2013-08-02 10:50:00,41.38,41.4,41.36,41.38,19100.0,31.1066,31.1216,31.0916,31.1066,19100.0
2013-08-02 10:55:00,41.39,41.4,41.35,41.36,31300.0,31.1141,31.1216,31.0841,31.0916,31300.0
2013-08-02 11:00:00,41.37,41.39,41.33,41.34,92400.0,31.0991,31.1141,31.069,31.0765,92400.0
2013-08-02 11:05:00,41.34,41.36,41.34,41.34,31700.0,31.0765,31.0916,31.0765,31.0765,31700.0
2013-08-02 11:10:00,41.35,41.38,41.34,41.36,47900.0,31.0841,31.1066,31.0765,31.0916,47900.0
2013-08-02 11:15:00,41.37,41.41,41.37,41.4,17700.0,31.0991,31.1292,31.0991,31.1216,17700.0
2013-08-02 11:20:00,41.41,41.42,41.35,41.37,56400.0,31.1292,31.1367,31.0841,31.0991,56400.0
2013-08-02 11:25:00,41.37,41.41,41.36,41.38,29700.0,31.0991,31.1292,31.0916,31.1066,29700.0
2013-08-02 11:30:00,41.38,41.41,41.38,41.4,15400.0,31.1066,31.1292,31.1066,31.1216,15400.0
2013-08-02 11:35:00,41.39,41.41,41.38,41.4,20500.0,31.1141,31.1292,31.1066,31.1216,20500.0
2013-08-02 11:40:00,41.4,41.4,41.35,41.38,32300.0,31.1216,31.1216,31.0841,31.1066,32300.0
2013-08-02 11:45:00,41.38,41.39,41.35,41.36,25200.0,31.1066,31.1141,31.0841,31.0916,25200.0
2013-08-02 11:50:00,41.37,41.39,41.35,41.38,25800.0,31.0991,31.1141,31.0841,31.1066,25800.0
2013-08-02 11:55:00,41.38,41.39,41.37,41.38,21600.0,31.1066,31.1141,31.0991,31.1066,21600.0
2013-08-02 12:00:00,41.38,41.39,41.36,41.37,40300.0,31.1066,31.1141,31.0916,31.0991,40300.0
2013-08-02 12:05:00,41.37,41.39,41.36,41.38,14100.0,31.0991,31.1141,31.0916,31.1066,14100.0
2013-08-02 12:10:00,41.38,41.38,41.33,41.35,36600.0,31.1066,31.1066,31.069,31.0841,36600.0
2013-08-02 12:15:00,41.34,41.37,41.34,41.34,19200.0,31.0765,31.0991,31.0765,31.0765,19200.0
2013-08-02 12:20:00,41.35,41.35,41.32,41.32,53000.0,31.0841,31.0841,31.0615,31.0615,53000.0
2013-08-02 12:25:00,41.33,41.35,41.31,41.33,16800.0,31.069,31.0841,31.054,31.069,16800.0
2013-08-02 12:30:00,41.33,41.35,41.32,41.35,19500.0,31.069,31.0841,31.0615,31.0841,19500.0
2013-08-02 12:35:00,41.35,41.35,41.31,41.33,80000.0,31.0841,31.0841,31.054,31.069,80000.0
2013-08-02 12:40:00,41.33,41.35,41.31,41.33,61100.0,31.069,31.0841,31.054,31.069,61100.0
2013-08-02 12:45:00,41.33,41.33,41.29,41.32,27600.0,31.069,31.069,31.0389,31.0615,27600.0
2013-08-02 12:50:00,41.31,41.33,41.28,41.29,47200.0,31.054,31.069,31.0314,31.0389,47200.0
2013-08-02 12:55:00,41.28,41.29,41.25,41.28,28100.0,31.0314,31.0389,31.0089,31.0314,28100.0
2013-08-02 13:00:00,41.28,41.28,41.26,41.27,15400.0,31.0314,31.0314,31.0164,31.0239,15400.0
2013-08-02 13:05:00,41.28,41.3,41.28,41.3,22800.0,31.0314,31.0465,31.0314,31.0465,22800.0
2013-08-02 13:10:00,41.3,41.3,41.29,41.3,9100.0,31.0465,31.0465,31.0389,31.0465,9100.0
2013-08-02 13:15:00,41.3,41.35,41.29,41.35,22100.0,31.0465,31.0841,31.0389,31.0841,22100.0
2013-08-02 13:20:00,41.35,41.35,41.33,41.33,22800.0,31.0841,31.0841,31.069,31.069,22800.0
2013-08-02 13:25:00,41.34,41.34,41.29,41.3,23700.0,31.0765,31.0765,31.0389,31.0465,23700.0
2013-08-02 13:30:00,41.3,41.36,41.3,41.34,27300.0,31.0465,31.0916,31.0465,31.0765,27300.0
2013-08-02 13:35:00,41.32,41.33,41.29,41.3,23900.0,31.0615,31.069,31.0389,31.0465,23900.0
2013-08-02 13:40:00,41.3,41.3,41.27,41.28,17900.0,31.0465,31.0465,31.0239,31.0314,17900.0
2013-08-02 13:45:00,41.28,41.3,41.27,41.29,13900.0,31.0314,31.0465,31.0239,31.0389,13900.0
2013-08-02 13:50:00,41.3,41.3,41.28,41.28,28300.0,31.0465,31.0465,31.0314,31.0314,28300.0
2013-08-02 13:55:00,41.27,41.3,41.25,41.25,21000.0,31.0239,31.0465,31.0089,31.0089,21000.0
2013-08-02 14:00:00,41.25,41.28,41.23,41.23,39300.0,31.0089,31.0314,30.9938,30.9938,39300.0
2013-08-02 14:05:00,41.23,41.25,41.23,41.25,15600.0,30.9938,31.0089,30.9938,31.0089,15600.0
2013-08-02 14:10:00,41.25,41.25,41.23,41.25,25300.0,31.0089,31.0089,30.9938,31.0089,25300.0
2013-08-02 14:15:00,41.25,41.25,41.23,41.23,35100.0,31.0089,31.0089,30.9938,30.9938,35100.0
2013-08-02 14:20:00,41.23,41.24,41.22,41.24,27500.0,30.9938,31.0014,30.9863,31.0014,27500.0
2013-08-02 14:25:00,41.25,41.25,41.23,41.24,13500.0,31.0089,31.0089,30.9938,31.0014,13500.0
2013-08-02 14:30:00,41.24,41.25,41.22,41.24,21800.0,31.0014,31.0089,30.9863,31.0014,21800.0
2013-08-02 14:35:00,41.23,41.26,41.22,41.25,29000.0,30.9938,31.0164,30.9863,31.0089,29000.0
2013-08-02 14:40:00,41.25,41.27,41.24,41.27,40100.0,31.0089,31.0239,31.0014,31.0239,40100.0
2013-08-02 14:45:00,41.27,41.28,41.27,41.27,26500.0,31.0239,31.0314,31.0239,31.0239,26500.0
2013-08-02 14:50:00,41.27,41.28,41.27,41.27,17000.0,31.0239,31.0314,31.0239,31.0239,17000.0
2013-08-02 14:55:00,41.27,41.3,41.27,41.27,53400.0,31.0239,31.0465,31.0239,31.0239,53400.0
2013-08-02 15:00:00,41.27,41.29,41.25,41.26,91600.0,31.0239,31.0389,31.0089,31.0164,91600.0
2013-08-02 15:05:00,41.27,41.28,41.23,41.25,80900.0,31.0239,31.0314,30.9938,31.0089,80900.0
2013-08-02 15:10:00,41.25,41.27,41.24,41.26,43800.0,31.0089,31.0239,31.0014,31.0164,43800.0
2013-08-02 15:15:00,41.26,41.27,41.24,41.25,82200.0,31.0164,31.0239,31.0014,31.0089,82200.0
2013-08-02 15:20:00,41.25,41.26,41.23,41.24,48100.0,31.0089,31.0164,30.9938,31.0014,48100.0
2013-08-02 15:25:00,41.23,41.26,41.23,41.25,33800.0,30.9938,31.0164,30.9938,31.0089,33800.0
2013-08-02 15:30:00,41.25,41.26,41.22,41.22,53000.0,31.0089,31.0164,30.9863,30.9863,53000.0
2013-08-02 15:35:00,41.22,41.26,41.22,41.25,48600.0,30.9863,31.0164,30.9863,31.0089,48600.0
2013-08-02 15:40:00,41.25,41.28,41.24,41.27,34900.0,31.0089,31.0314,31.0014,31.0239,34900.0
2013-08-02 15:45:00,41.27,41.32,41.26,41.31,28000.0,31.0239,31.0615,31.0164,31.054,28000.0
2013-08-02 15:50:00,41.32,41.34,41.25,41.27,218100.0,31.0615,31.0765,31.0089,31.0239,218100.0
2013-08-02 15:55:00,41.27,41.28,41.21,41.24,261700.0,31.0239,31.0314,30.9788,31.0014,261700.0
2013-08-05 09:30:00,41.21,41.4,41.2,41.3,68600.0,30.9788,31.1216,30.9713,31.0465,68600.0
2013-08-05 09:35:00,41.3,41.34,41.24,41.29,102000.0,31.0465,31.0765,31.0014,31.0389,102000.0
2013-08-05 09:40:00,41.28,41.43,41.28,41.36,56300.0,31.0314,31.1442,31.0314,31.0916,56300.0
2013-08-05 09:45:00,41.36,41.45,41.36,41.44,29700.0,31.0916,31.1592,31.0916,31.1517,29700.0
2013-08-05 09:50:00,41.44,41.5,41.43,41.45,56100.0,31.1517,31.1968,31.1442,31.1592,56100.0
2013-08-05 09:55:00,41.44,41.45,41.41,41.43,40100.0,31.1517,31.1592,31.1292,31.1442,40100.0
2013-08-05 10:00:00,41.43,41.44,41.37,41.4,39100.0,31.1442,31.1517,31.0991,31.1216,39100.0
2013-08-05 10:05:00,41.41,41.45,41.38,41.39,67000.0,31.1292,31.1592,31.1066,31.1141,67000.0
2013-08-05 10:10:00,41.39,41.42,41.36,41.36,55000.0,31.1141,31.1367,31.0916,31.0916,55000.0
2013-08-05 10:15:00,41.36,41.4,41.31,41.39,98700.0,31.0916,31.1216,31.054,31.1141,98700.0
2013-08-05 10:20:00,41.39,41.39,41.35,41.38,72800.0,31.1141,31.1141,31.0841,31.1066,72800.0
2013-08-05 10:25:00,41.37,41.4,41.37,41.4,34200.0,31.0991,31.1216,31.0991,31.1216,34200.0
2013-08-05 10:30:00,41.4,41.44,41.39,41.4,92800.0,31.1216,31.1517,31.1141,31.1216,92800.0
2013-08-05 10:35:00,41.39,41.42,41.39,41.42,45100.0,31.1141,31.1367,31.1141,31.1367,45100.0
2013-08-05 10:40:00,41.42,41.45,41.39,41.45,193500.0,31.1367,31.1592,31.1141,31.1592,193500.0
2013-08-05 10:45:00,41.45,41.47,41.43,41.44,95000.0,31.1592,31.1743,31.1442,31.1517,95000.0
2013-08-05 10:50:00,41.43,41.46,41.41,41.44,105400.0,31.1442,31.1667,31.1292,31.1517,105400.0
2013-08-05 10:55:00,41.44,41.47,41.4,41.41,91400.0,31.1517,31.1743,31.1216,31.1292,91400.0
2013-08-05 11:00:00,41.42,41.44,41.36,41.44,63300.0,31.1367,31.1517,31.0916,31.1517,63300.0
2013-08-05 11:05:00,41.44,41.52,41.44,41.52,120900.0,31.1517,31.2118,31.1517,31.2118,120900.0
2013-08-05 11:10:00,41.51,41.54,41.44,41.49,66100.0,31.2043,31.2269,31.1517,31.1893,66100.0
2013-08-05 11:15:00,41.49,41.51,41.46,41.48,32400.0,31.1893,31.2043,31.1667,31.1818,32400.0
2013-08-05 11:20:00,41.49,41.54,41.46,41.52,55300.0,31.1893,31.2269,31.1667,31.2118,55300.0
2013-08-05 11:25:00,41.51,41.54,41.49,41.53,43100.0,31.2043,31.2269,31.1893,31.2194,43100.0
2013-08-05 11:30:00,41.53,41.55,41.49,41.54,51700.0,31.2194,31.2344,31.1893,31.2269,51700.0
2013-08-05 11:35:00,41.54,41.58,41.51,41.57,30400.0,31.2269,31.2569,31.2043,31.2494,30400.0
2013-08-05 11:40:00,41.57,41.67,41.57,41.67,23400.0,31.2494,31.3246,31.2494,31.3246,23400.0
2013-08-05 11:45:00,41.67,41.67,41.65,41.67,34600.0,31.3246,31.3246,31.3096,31.3246,34600.0
2013-08-05 11:50:00,41.67,41.67,41.61,41.64,21200.0,31.3246,31.3246,31.2795,31.3021,21200.0
2013-08-05 11:55:00,41.63,41.7,41.63,41.7,17500.0,31.2945,31.3472,31.2945,31.3472,17500.0
2013-08-05 12:00:00,41.7,41.77,41.7,41.77,67000.0,31.3472,31.3998,31.3472,31.3998,67000.0
2013-08-05 12:05:00,41.76,41.77,41.68,41.71,56000.0,31.3923,31.3998,31.3321,31.3547,56000.0
2013-08-05 12:10:00,41.7,41.7,41.67,41.7,17300.0,31.3472,31.3472,31.3246,31.3472,17300.0
2013-08-05 12:15:00,41.7,41.7,41.67,41.68,6800.0,31.3472,31.3472,31.3246,31.3321,6800.0
2013-08-05 12:20:00,41.69,41.73,41.64,41.73,247300.0,31.3396,31.3697,31.3021,31.3697,247300.0
2013-08-05 12:25:00,41.72,41.72,41.66,41.66,10400.0,31.3622,31.3622,31.3171,31.3171,10400.0
2013-08-05 12:30:00,41.66,41.68,41.65,41.67,24900.0,31.3171,31.3321,31.3096,31.3246,24900.0
2013-08-05 12:35:00,41.66,41.66,41.62,41.62,22600.0,31.3171,31.3171,31.287,31.287,22600.0
2013-08-05 12:40:00,41.62,41.66,41.59,41.61,58100.0,31.287,31.3171,31.2645,31.2795,58100.0
2013-08-05 12:45:00,41.61,41.68,41.6,41.68,33300.0,31.2795,31.3321,31.272,31.3321,33300.0
2013-08-05 12:50:00,41.67,41.68,41.65,41.66,15400.0,31.3246,31.3321,31.3096,31.3171,15400.0
2013-08-05 12:55:00,41.66,41.68,41.63,41.68,17400.0,31.3171,31.3321,31.2945,31.3321,17400.0
2013-08-05 13:00:00,41.67,41.69,41.62,41.67,29600.0,31.3246,31.3396,31.287,31.3246,29600.0
2013-08-05 13:05:00,41.67,41.67,41.6,41.61,14300.0,31.3246,31.3246,31.272,31.2795,14300.0
2013-08-05 13:10:00,41.6,41.6,41.54,41.56,33300.0,31.272,31.272,31.2269,31.2419,33300.0
2013-08-05 13:15:00,41.57,41.62,41.57,41.61,20700.0,31.2494,31.287,31.2494,31.2795,20700.0
2013-08-05 13:20:00,41.61,41.66,41.61,41.65,16600.0,31.2795,31.3171,31.2795,31.3096,16600.0
2013-08-05 13:25:00,41.64,41.66,41.62,41.64,18600.0,31.3021,31.3171,31.287,31.3021,18600.0
2013-08-05 13:30:00,41.65,41.67,41.63,41.66,22400.0,31.3096,31.3246,31.2945,31.3171,22400.0
2013-08-05 13:35:00,41.66,41.66,41.62,41.64,32000.0,31.3171,31.3171,31.287,31.3021,32000.0
2013-08-05 13:40:00,41.65,41.7,41.65,41.7,26600.0,31.3096,31.3472,31.3096,31.3472,26600.0
2013-08-05 13:45:00,41.69,41.7,41.66,41.69,14100.0,31.3396,31.3472,31.3171,31.3396,14100.0
2013-08-05 13:50:00,41.69,41.75,41.68,41.73,40600.0,31.3396,31.3847,31.3321,31.3697,40600.0
2013-08-05 13:55:00,41.73,41.73,41.67,41.67,29300.0,31.3697,31.3697,31.3246,31.3246,29300.0
2013-08-05 14:00:00,41.66,41.66,41.61,41.62,68100.0,31.3171,31.3171,31.2795,31.287,68100.0
2013-08-05 14:05:00,41.62,41.63,41.59,41.59,22300.0,31.287,31.2945,31.2645,31.2645,22300.0
2013-08-05 14:10:00,41.6,41.62,41.55,41.62,31300.0,31.272,31.287,31.2344,31.287,31300.0
2013-08-05 14:15:00,41.61,41.63,41.59,41.62,21300.0,31.2795,31.2945,31.2645,31.287,21300.0
2013-08-05 14:20:00,41.62,41.63,41.54,41.57,33400.0,31.287,31.2945,31.2269,31.2494,33400.0
2013-08-05 14:25:00,41.58,41.63,41.58,41.61,17900.0,31.2569,31.2945,31.2569,31.2795,17900.0
2013-08-05 14:30:00,41.61,41.67,41.61,41.65,46000.0,31.2795,31.3246,31.2795,31.3096,46000.0
2013-08-05 14:35:00,41.64,41.65,41.6,41.62,49600.0,31.3021,31.3096,31.272,31.287,49600.0
2013-08-05 14:40:00,41.63,41.65,41.6,41.62,43800.0,31.2945,31.3096,31.272,31.287,43800.0
2013-08-05 14:45:00,41.62,41.62,41.59,41.61,43100.0,31.287,31.287,31.2645,31.2795,43100.0
2013-08-05 14:50:00,41.61,41.62,41.6,41.61,29500.0,31.2795,31.287,31.272,31.2795,29500.0
2013-08-05 14:55:00,41.61,41.64,41.6,41.62,35000.0,31.2795,31.3021,31.272,31.287,35000.0
2013-08-05 15:00:00,41.61,41.63,41.61,41.62,23600.0,31.2795,31.2945,31.2795,31.287,23600.0
2013-08-05 15:05:00,41.61,41.64,41.61,41.63,14400.0,31.2795,31.3021,31.2795,31.2945,14400.0
2013-08-05 15:10:00,41.63,41.65,41.61,41.63,48000.0,31.2945,31.3096,31.2795,31.2945,48000.0
2013-08-05 15:15:00,41.63,41.63,41.62,41.63,77000.0,31.2945,31.2945,31.287,31.2945,77000.0
2013-08-05 15:20:00,41.62,41.63,41.62,41.62,13700.0,31.287,31.2945,31.287,31.287,13700.0
2013-08-05 15:25:00,41.63,41.63,41.62,41.63,98900.0,31.2945,31.2945,31.287,31.2945,98900.0
2013-08-05 15:30:00,41.63,41.66,41.62,41.65,48900.0,31.2945,31.3171,31.287,31.3096,48900.0
2013-08-05 15:35:00,41.65,41.69,41.64,41.66,36700.0,31.3096,31.3396,31.3021,31.3171,36700.0
2013-08-05 15:40:00,41.66,41.69,41.66,41.68,35200.0,31.3171,31.3396,31.3171,31.3321,35200.0
2013-08-05 15:45:00,41.68,41.7,41.66,41.66,67700.0,31.3321,31.3472,31.3171,31.3171,67700.0
2013-08-05 15:50:00,41.66,41.66,41.62,41.65,153100.0,31.3171,31.3171,31.287,31.3096,153100.0
2013-08-05 15:55:00,41.65,41.73,41.65,41.69,336000.0,31.3096,31.3697,31.3096,31.3396,336000.0
2013-08-06 09:30:00,41.72,41.9,41.67,41.8,140900.0,31.3622,31.4975,31.3246,31.4223,140900.0
2013-08-06 09:35:00,41.8,41.86,41.77,41.86,75600.0,31.4223,31.4674,31.3998,31.4674,75600.0
2013-08-06 09:40:00,41.85,41.85,41.75,41.78,104400.0,31.4599,31.4599,31.3847,31.4073,104400.0
2013-08-06 09:45:00,41.79,41.81,41.72,41.74,74800.0,31.4148,31.4298,31.3622,31.3772,74800.0
2013-08-06 09:50:00,41.72,41.75,41.64,41.65,28200.0,31.3622,31.3847,31.3021,31.3096,28200.0
2013-08-06 09:55:00,41.65,41.68,41.62,41.67,48700.0,31.3096,31.3321,31.287,31.3246,48700.0
2013-08-06 10:00:00,41.68,41.68,41.59,41.65,126100.0,31.3321,31.3321,31.2645,31.3096,126100.0
2013-08-06 10:05:00,41.66,41.67,41.57,41.58,59300.0,31.3171,31.3246,31.2494,31.2569,59300.0
2013-08-06 10:10:00,41.58,41.59,41.52,41.53,57400.0,31.2569,31.2645,31.2118,31.2194,57400.0
2013-08-06 10:15:00,41.53,41.55,41.44,41.44,66100.0,31.2194,31.2344,31.1517,31.1517,66100.0
2013-08-06 10:20:00,41.44,41.52,41.42,41.51,53900.0,31.1517,31.2118,31.1367,31.2043,53900.0
2013-08-06 10:25:00,41.51,41.55,41.48,41.49,63600.0,31.2043,31.2344,31.1818,31.1893,63600.0
2013-08-06 10:30:00,41.49,41.49,41.39,41.43,24600.0,31.1893,31.1893,31.1141,31.1442,24600.0
2013-08-06 10:35:00,41.43,41.43,41.38,41.4,41200.0,31.1442,31.1442,31.1066,31.1216,41200.0
2013-08-06 10:40:00,41.39,41.44,41.34,41.41,29200.0,31.1141,31.1517,31.0765,31.1292,29200.0
2013-08-06 10:45:00,41.41,41.41,41.34,41.36,15100.0,31.1292,31.1292,31.0765,31.0916,15100.0
2013-08-06 10:50:00,41.35,41.36,41.29,41.32,21700.0,31.0841,31.0916,31.0389,31.0615,21700.0
2013-08-06 10:55:00,41.33,41.36,41.28,41.28,42300.0,31.069,31.0916,31.0314,31.0314,42300.0
2013-08-06 11:00:00,41.28,41.34,41.23,41.34,49200.0,31.0314,31.0765,30.9938,31.0765,49200.0
2013-08-06 11:05:00,41.35,41.4,41.34,41.4,15100.0,31.0841,31.1216,31.0765,31.1216,15100.0
2013-08-06 11:10:00,41.39,41.41,41.36,41.39,24300.0,31.1141,31.1292,31.0916,31.1141,24300.0
2013-08-06 11:15:00,41.39,41.43,41.39,41.42,13200.0,31.1141,31.1442,31.1141,31.1367,13200.0
2013-08-06 11:20:00,41.41,41.45,41.39,41.45,20200.0,31.1292,31.1592,31.1141,31.1592,20200.0
2013-08-06 11:25:00,41.45,41.5,41.44,41.5,11800.0,31.1592,31.1968,31.1517,31.1968,11800.0
2013-08-06 11:30:00,41.49,41.54,41.48,41.54,27900.0,31.1893,31.2269,31.1818,31.2269,27900.0
2013-08-06 11:35:00,41.53,41.53,41.44,41.46,27400.0,31.2194,31.2194,31.1517,31.1667,27400.0
2013-08-06 11:40:00,41.47,41.49,41.41,41.43,18400.0,31.1743,31.1893,31.1292,31.1442,18400.0
2013-08-06 11:45:00,41.44,41.48,41.43,41.47,31400.0,31.1517,31.1818,31.1442,31.1743,31400.0
2013-08-06 11:50:00,41.47,41.5,41.46,41.49,18500.0,31.1743,31.1968,31.1667,31.1893,18500.0
2013-08-06 11:55:00,41.5,41.54,41.48,41.53,30100.0,31.1968,31.2269,31.1818,31.2194,30100.0
2013-08-06 12:00:00,41.53,41.61,41.53,41.59,29000.0,31.2194,31.2795,31.2194,31.2645,29000.0
2013-08-06 12:05:00,41.59,41.61,41.58,41.59,26600.0,31.2645,31.2795,31.2569,31.2645,26600.0
2013-08-06 12:10:00,41.58,41.58,41.54,41.54,17700.0,31.2569,31.2569,31.2269,31.2269,17700.0
2013-08-06 12:15:00,41.55,41.55,41.49,41.5,18500.0,31.2344,31.2344,31.1893,31.1968,18500.0
2013-08-06 12:20:00,41.5,41.56,41.5,41.55,45900.0,31.1968,31.2419,31.1968,31.2344,45900.0
2013-08-06 12:25:00,41.56,41.58,41.54,41.57,38200.0,31.2419,31.2569,31.2269,31.2494,38200.0
2013-08-06 12:30:00,41.57,41.61,41.53,41.61,56500.0,31.2494,31.2795,31.2194,31.2795,56500.0
2013-08-06 12:35:00,41.61,41.65,41.51,41.54,72100.0,31.2795,31.3096,31.2043,31.2269,72100.0
2013-08-06 12:40:00,41.54,41.56,41.52,41.54,30100.0,31.2269,31.2419,31.2118,31.2269,30100.0
2013-08-06 12:45:00,41.54,41.55,41.48,41.5,25400.0,31.2269,31.2344,31.1818,31.1968,25400.0
2013-08-06 12:50:00,41.49,41.5,41.47,41.48,23200.0,31.1893,31.1968,31.1743,31.1818,23200.0
2013-08-06 12:55:00,41.48,41.53,41.48,41.53,18100.0,31.1818,31.2194,31.1818,31.2194,18100.0
2013-08-06 13:00:00,41.52,41.53,41.5,41.52,15300.0,31.2118,31.2194,31.1968,31.2118,15300.0
2013-08-06 13:05:00,41.53,41.53,41.52,41.52,4300.0,31.2194,31.2194,31.2118,31.2118,4300.0
2013-08-06 13:10:00,41.52,41.52,41.48,41.48,14500.0,31.2118,31.2118,31.1818,31.1818,14500.0
2013-08-06 13:15:00,41.48,41.5,41.47,41.5,15700.0,31.1818,31.1968,31.1743,31.1968,15700.0
2013-08-06 13:20:00,41.5,41.52,41.48,41.52,55000.0,31.1968,31.2118,31.1818,31.2118,55000.0
2013-08-06 13:25:00,41.52,41.55,41.51,41.55,12800.0,31.2118,31.2344,31.2043,31.2344,12800.0
2013-08-06 13:30:00,41.54,41.56,41.52,41.55,12800.0,31.2269,31.2419,31.2118,31.2344,12800.0
2013-08-06 13:35:00,41.54,41.55,41.53,41.53,12300.0,31.2269,31.2344,31.2194,31.2194,12300.0
2013-08-06 13:40:00,41.53,41.56,41.53,41.56,4800.0,31.2194,31.2419,31.2194,31.2419,4800.0
2013-08-06 13:45:00,41.56,41.56,41.52,41.52,16500.0,31.2419,31.2419,31.2118,31.2118,16500.0
2013-08-06 13:50:00,41.53,41.53,41.5,41.51,16000.0,31.2194,31.2194,31.1968,31.2043,16000.0
2013-08-06 13:55:00,41.52,41.54,41.5,41.52,25400.0,31.2118,31.2269,31.1968,31.2118,25400.0
2013-08-06 14:00:00,41.53,41.53,41.5,41.51,20300.0,31.2194,31.2194,31.1968,31.2043,20300.0
2013-08-06 14:05:00,41.5,41.52,41.49,41.51,23000.0,31.1968,31.2118,31.1893,31.2043,23000.0
2013-08-06 14:10:00,41.51,41.52,41.5,41.51,16800.0,31.2043,31.2118,31.1968,31.2043,16800.0
2013-08-06 14:15:00,41.51,41.51,41.48,41.51,15400.0,31.2043,31.2043,31.1818,31.2043,15400.0
2013-08-06 14:20:00,41.51,41.58,41.51,41.57,57400.0,31.2043,31.2569,31.2043,31.2494,57400.0
2013-08-06 14:25:00,41.58,41.63,41.58,41.61,31500.0,31.2569,31.2945,31.2569,31.2795,31500.0
2013-08-06 14:30:00,41.62,41.62,41.56,41.57,25200.0,31.287,31.287,31.2419,31.2494,25200.0
2013-08-06 14:35:00,41.57,41.61,41.56,41.61,30500.0,31.2494,31.2795,31.2419,31.2795,30500.0
2013-08-06 14:40:00,41.6,41.62,41.56,41.59,23800.0,31.272,31.287,31.2419,31.2645,23800.0
2013-08-06 14:45:00,41.6,41.61,41.53,41.54,29000.0,31.272,31.2795,31.2194,31.2269,29000.0
2013-08-06 14:50:00,41.54,41.57,41.52,41.53,29800.0,31.2269,31.2494,31.2118,31.2194,29800.0
2013-08-06 14:55:00,41.54,41.55,41.52,41.52,36500.0,31.2269,31.2344,31.2118,31.2118,36500.0
2013-08-06 15:00:00,41.52,41.55,41.52,41.54,29800.0,31.2118,31.2344,31.2118,31.2269,29800.0
2013-08-06 15:05:00,41.54,41.55,41.54,41.55,9700.0,31.2269,31.2344,31.2269,31.2344,9700.0
2013-08-06 15:10:00,41.55,41.56,41.52,41.53,85600.0,31.2344,31.2419,31.2118,31.2194,85600.0
2013-08-06 15:15:00,41.53,41.55,41.52,41.54,34300.0,31.2194,31.2344,31.2118,31.2269,34300.0
2013-08-06 15:20:00,41.54,41.55,41.53,41.53,24700.0,31.2269,31.2344,31.2194,31.2194,24700.0
2013-08-06 15:25:00,41.54,41.56,41.54,41.55,31600.0,31.2269,31.2419,31.2269,31.2344,31600.0
2013-08-06 15:30:00,41.55,41.57,41.54,41.55,52600.0,31.2344,31.2494,31.2269,31.2344,52600.0
2013-08-06 15:35:00,41.54,41.55,41.51,41.54,60000.0,31.2269,31.2344,31.2043,31.2269,60000.0
2013-08-06 15:40:00,41.54,41.56,41.54,41.55,59000.0,31.2269,31.2419,31.2269,31.2344,59000.0
2013-08-06 15:45:00,41.54,41.55,41.48,41.5,87300.0,31.2269,31.2344,31.1818,31.1968,87300.0
2013-08-06 15:50:00,41.5,41.52,41.48,41.5,68100.0,31.1968,31.2118,31.1818,31.1968,68100.0
2013-08-06 15:55:00,41.5,41.51,41.48,41.5,129500.0,31.1968,31.2043,31.1818,31.1968,129500.0
2013-08-07 09:30:00,41.58,41.62,41.47,41.6,132000.0,31.2569,31.287,31.1743,31.272,132000.0
2013-08-07 09:35:00,41.59,41.75,41.58,41.73,160500.0,31.2645,31.3847,31.2569,31.3697,160500.0
2013-08-07 09:40:00,41.73,41.89,41.7,41.87,105200.0,31.3697,31.49,31.3472,31.475,105200.0
2013-08-07 09:45:00,41.87,41.97,41.87,41.93,69900.0,31.475,31.5501,31.475,31.5201,69900.0
2013-08-07 09:50:00,41.92,41.98,41.92,41.95,123100.0,31.5125,31.5576,31.5125,31.5351,123100.0
2013-08-07 09:55:00,41.96,41.96,41.77,41.81,97200.0,31.5426,31.5426,31.3998,31.4298,97200.0
2013-08-07 10:00:00,41.8,41.8,41.7,41.72,166000.0,31.4223,31.4223,31.3472,31.3622,166000.0
2013-08-07 10:05:00,41.72,41.79,41.71,41.72,79700.0,31.3622,31.4148,31.3547,31.3622,79700.0
2013-08-07 10:10:00,41.72,41.78,41.71,41.78,109200.0,31.3622,31.4073,31.3547,31.4073,109200.0
2013-08-07 10:15:00,41.77,41.77,41.69,41.7,67900.0,31.3998,31.3998,31.3396,31.3472,67900.0
2013-08-07 10:20:00,41.7,41.72,41.63,41.71,66200.0,31.3472,31.3622,31.2945,31.3547,66200.0
2013-08-07 10:25:00,41.7,41.75,41.66,41.73,56800.0,31.3472,31.3847,31.3171,31.3697,56800.0
2013-08-07 10:30:00,41.73,41.77,41.71,41.76,81600.0,31.3697,31.3998,31.3547,31.3923,81600.0
2013-08-07 10:35:00,41.76,41.77,41.72,41.75,105200.0,31.3923,31.3998,31.3622,31.3847,105200.0
2013-08-07 10:40:00,41.75,41.77,41.73,41.76,89100.0,31.3847,31.3998,31.3697,31.3923,89100.0
2013-08-07 10:45:00,41.76,41.78,41.74,41.76,66600.0,31.3923,31.4073,31.3772,31.3923,66600.0
2013-08-07 10:50:00,41.76,41.81,41.75,41.8,58800.0,31.3923,31.4298,31.3847,31.4223,58800.0
2013-08-07 10:55:00,41.8,41.84,41.75,41.76,53300.0,31.4223,31.4524,31.3847,31.3923,53300.0
2013-08-07 11:00:00,41.76,41.78,41.75,41.78,15100.0,31.3923,31.4073,31.3847,31.4073,15100.0
2013-08-07 11:05:00,41.78,41.79,41.76,41.77,12100.0,31.4073,31.4148,31.3923,31.3998,12100.0
2013-08-07 11:10:00,41.77,41.81,41.77,41.77,35100.0,31.3998,31.4298,31.3998,31.3998,35100.0
2013-08-07 11:15:00,41.77,41.77,41.75,41.75,19800.0,31.3998,31.3998,31.3847,31.3847,19800.0
2013-08-07 11:20:00,41.76,41.77,41.75,41.76,28500.0,31.3923,31.3998,31.3847,31.3923,28500.0
2013-08-07 11:25:00,41.75,41.77,41.74,41.75,35300.0,31.3847,31.3998,31.3772,31.3847,35300.0
2013-08-07 11:30:00,41.74,41.75,41.71,41.74,44300.0,31.3772,31.3847,31.3547,31.3772,44300.0
2013-08-07 11:35:00,41.75,41.76,41.74,41.75,12300.0,31.3847,31.3923,31.3772,31.3847,12300.0
2013-08-07 11:40:00,41.74,41.75,41.66,41.69,61300.0,31.3772,31.3847,31.3171,31.3396,61300.0
2013-08-07 11:45:00,41.69,41.7,41.62,41.65,27000.0,31.3396,31.3472,31.287,31.3096,27000.0
2013-08-07 11:50:00,41.65,41.73,41.65,41.73,50400.0,31.3096,31.3697,31.3096,31.3697,50400.0
2013-08-07 11:55:00,41.73,41.76,41.72,41.76,65600.0,31.3697,31.3923,31.3622,31.3923,65600.0
2013-08-07 12:00:00,41.74,41.75,41.68,41.69,89800.0,31.3772,31.3847,31.3321,31.3396,89800.0
2013-08-07 12:05:00,41.68,41.71,41.67,41.71,48800.0,31.3321,31.3547,31.3246,31.3547,48800.0
2013-08-07 12:10:00,41.7,41.72,41.7,41.72,20200.0,31.3472,31.3622,31.3472,31.3622,20200.0
2013-08-07 12:15:00,41.71,41.73,41.71,41.73,62800.0,31.3547,31.3697,31.3547,31.3697,62800.0
2013-08-07 12:20:00,41.73,41.76,41.73,41.75,86800.0,31.3697,31.3923,31.3697,31.3847,86800.0
2013-08-07 12:25:00,41.75,41.75,41.68,41.69,64100.0,31.3847,31.3847,31.3321,31.3396,64100.0
2013-08-07 12:30:00,41.69,41.72,41.68,41.72,42800.0,31.3396,31.3622,31.3321,31.3622,42800.0
2013-08-07 12:35:00,41.71,41.75,41.7,41.71,74900.0,31.3547,31.3847,31.3472,31.3547,74900.0
2013-08-07 12:40:00,41.71,41.74,41.7,41.7,35200.0,31.3547,31.3772,31.3472,31.3472,35200.0
2013-08-07 12:45:00,41.7,41.71,41.69,41.7,28100.0,31.3472,31.3547,31.3396,31.3472,28100.0
2013-08-07 12:50:00,41.71,41.71,41.71,41.71,27600.0,31.3547,31.3547,31.3547,31.3547,27600.0
2013-08-07 12:55:00,41.71,41.73,41.68,41.72,78600.0,31.3547,31.3697,31.3321,31.3622,78600.0
2013-08-07 13:00:00,41.72,41.73,41.69,41.7,25700.0,31.3622,31.3697,31.3396,31.3472,25700.0
2013-08-07 13:05:00,41.7,41.71,41.69,41.71,47100.0,31.3472,31.3547,31.3396,31.3547,47100.0
2013-08-07 13:10:00,41.71,41.71,41.67,41.69,55200.0,31.3547,31.3547,31.3246,31.3396,55200.0
2013-08-07 13:15:00,41.69,41.7,41.67,41.68,42800.0,31.3396,31.3472,31.3246,31.3321,42800.0
2013-08-07 13:20:00,41.69,41.69,41.68,41.69,3800.0,31.3396,31.3396,31.3321,31.3396,3800.0
2013-08-07 13:25:00,41.69,41.71,41.68,41.7,82100.0,31.3396,31.3547,31.3321,31.3472,82100.0
2013-08-07 13:30:00,41.7,41.76,41.7,41.76,70500.0,31.3472,31.3923,31.3472,31.3923,70500.0
2013-08-07 13:35:00,41.76,41.78,41.76,41.76,26800.0,31.3923,31.4073,31.3923,31.3923,26800.0
2013-08-07 13:40:00,41.75,41.76,41.74,41.76,26500.0,31.3847,31.3923,31.3772,31.3923,26500.0
2013-08-07 13:45:00,41.75,41.76,41.73,41.75,60100.0,31.3847,31.3923,31.3697,31.3847,60100.0
2013-08-07 13:50:00,41.75,41.76,41.74,41.75,12400.0,31.3847,31.3923,31.3772,31.3847,12400.0
2013-08-07 13:55:00,41.76,41.77,41.75,41.76,29700.0,31.3923,31.3998,31.3847,31.3923,29700.0
2013-08-07 14:00:00,41.76,41.77,41.74,41.75,39900.0,31.3923,31.3998,31.3772,31.3847,39900.0
2013-08-07 14:05:00,41.75,41.76,41.74,41.75,28200.0,31.3847,31.3923,31.3772,31.3847,28200.0
2013-08-07 14:10:00,41.76,41.77,41.75,41.76,71100.0,31.3923,31.3998,31.3847,31.3923,71100.0
2013-08-07 14:15:00,41.75,41.76,41.71,41.72,75100.0,31.3847,31.3923,31.3547,31.3622,75100.0
2013-08-07 14:20:00,41.73,41.73,41.6,41.62,91900.0,31.3697,31.3697,31.272,31.287,91900.0
2013-08-07 14:25:00,41.63,41.66,41.61,41.64,21600.0,31.2945,31.3171,31.2795,31.3021,21600.0
2013-08-07 14:30:00,41.66,41.68,41.64,41.66,30400.0,31.3171,31.3321,31.3021,31.3171,30400.0
2013-08-07 14:35:00,41.65,41.67,41.63,41.63,104200.0,31.3096,31.3246,31.2945,31.2945,104200.0
2013-08-07 14:40:00,41.63,41.64,41.61,41.63,87200.0,31.2945,31.3021,31.2795,31.2945,87200.0
2013-08-07 14:45:00,41.64,41.66,41.63,41.66,53100.0,31.3021,31.3171,31.2945,31.3171,53100.0
2013-08-07 14:50:00,41.66,41.71,41.65,41.71,25500.0,31.3171,31.3547,31.3096,31.3547,25500.0
2013-08-07 14:55:00,41.71,41.73,41.69,41.72,30500.0,31.3547,31.3697,31.3396,31.3622,30500.0
2013-08-07 15:00:00,41.72,41.76,41.71,41.75,31800.0,31.3622,31.3923,31.3547,31.3847,31800.0
2013-08-07 15:05:00,41.75,41.76,41.72,41.75,46600.0,31.3847,31.3923,31.3622,31.3847,46600.0
2013-08-07 15:10:00,41.75,41.76,41.71,41.74,44400.0,31.3847,31.3923,31.3547,31.3772,44400.0
2013-08-07 15:15:00,41.73,41.73,41.69,41.71,57000.0,31.3697,31.3697,31.3396,31.3547,57000.0
2013-08-07 15:20:00,41.72,41.73,41.69,41.7,103200.0,31.3622,31.3697,31.3396,31.3472,103200.0
2013-08-07 15:25:00,41.7,41.71,41.67,41.67,40700.0,31.3472,31.3547,31.3246,31.3246,40700.0
2013-08-07 15:30:00,41.67,41.69,41.63,41.69,68500.0,31.3246,31.3396,31.2945,31.3396,68500.0
2013-08-07 15:35:00,41.69,41.74,41.68,41.72,51100.0,31.3396,31.3772,31.3321,31.3622,51100.0
2013-08-07 15:40:00,41.72,41.72,41.67,41.7,80900.0,31.3622,31.3622,31.3246,31.3472,80900.0
2013-08-07 15:45:00,41.69,41.75,41.65,41.73,200700.0,31.3396,31.3847,31.3096,31.3697,200700.0
2013-08-07 15:50:00,41.73,41.73,41.7,41.71,147300.0,31.3697,31.3697,31.3472,31.3547,147300.0
2013-08-07 15:55:00,41.7,41.73,41.66,41.71,176100.0,31.3472,31.3697,31.3171,31.3547,176100.0
2013-08-08 09:30:00,42.0,42.37,42.0,42.36,333100.0,31.5727,31.8508,31.5727,31.8433,333100.0
2013-08-08 09:35:00,42.36,42.43,42.36,42.42,185400.0,31.8433,31.8959,31.8433,31.8884,185400.0
2013-08-08 09:40:00,42.41,42.42,42.34,42.39,184700.0,31.8809,31.8884,31.8283,31.8659,184700.0
2013-08-08 09:45:00,42.4,42.42,42.36,42.41,203800.0,31.8734,31.8884,31.8433,31.8809,203800.0
2013-08-08 09:50:00,42.41,42.41,42.27,42.35,302900.0,31.8809,31.8809,31.7756,31.8358,302900.0
2013-08-08 09:55:00,42.36,42.38,42.35,42.38,269600.0,31.8433,31.8583,31.8358,31.8583,269600.0
2013-08-08 10:00:00,42.37,42.39,42.33,42.33,131600.0,31.8508,31.8659,31.8207,31.8207,131600.0
2013-08-08 10:05:00,42.34,42.36,42.32,42.32,294100.0,31.8283,31.8433,31.8132,31.8132,294100.0
2013-08-08 10:10:00,42.33,42.38,42.32,42.36,473500.0,31.8207,31.8583,31.8132,31.8433,473500.0
2013-08-08 10:15:00,42.35,42.37,42.32,42.34,324700.0,31.8358,31.8508,31.8132,31.8283,324700.0
2013-08-08 10:20:00,42.34,42.38,42.32,42.37,669300.0,31.8283,31.8583,31.8132,31.8508,669300.0
2013-08-08 10:25:00,42.36,42.42,42.35,42.41,182000.0,31.8433,31.8884,31.8358,31.8809,182000.0
2013-08-08 10:30:00,42.42,42.42,42.37,42.38,131600.0,31.8884,31.8884,31.8508,31.8583,131600.0
2013-08-08 10:35:00,42.38,42.38,42.32,42.32,103400.0,31.8583,31.8583,31.8132,31.8132,103400.0
2013-08-08 10:40:00,42.32,42.36,42.31,42.31,427700.0,31.8132,31.8433,31.8057,31.8057,427700.0
2013-08-08 10:45:00,42.32,42.34,42.3,42.33,102700.0,31.8132,31.8283,31.7982,31.8207,102700.0
2013-08-08 10:50:00,42.33,42.38,42.32,42.36,262200.0,31.8207,31.8583,31.8132,31.8433,262200.0
2013-08-08 10:55:00,42.36,42.44,42.34,42.42,170600.0,31.8433,31.9034,31.8283,31.8884,170600.0
2013-08-08 11:00:00,42.41,42.43,42.36,42.42,222600.0,31.8809,31.8959,31.8433,31.8884,222600.0
2013-08-08 11:05:00,42.42,42.45,42.39,42.45,159500.0,31.8884,31.911,31.8659,31.911,159500.0
2013-08-08 11:10:00,42.45,42.45,42.41,42.43,88500.0,31.911,31.911,31.8809,31.8959,88500.0
2013-08-08 11:15:00,42.43,42.43,42.35,42.38,45600.0,31.8959,31.8959,31.8358,31.8583,45600.0
2013-08-08 11:20:00,42.38,42.41,42.37,42.4,58900.0,31.8583,31.8809,31.8508,31.8734,58900.0
2013-08-08 11:25:00,42.4,42.41,42.39,42.41,94300.0,31.8734,31.8809,31.8659,31.8809,94300.0
2013-08-08 11:30:00,42.41,42.44,42.4,42.41,143200.0,31.8809,31.9034,31.8734,31.8809,143200.0
2013-08-08 11:35:00,42.42,42.44,42.4,42.42,227800.0,31.8884,31.9034,31.8734,31.8884,227800.0
2013-08-08 11:40:00,42.42,42.42,42.38,42.39,37300.0,31.8884,31.8884,31.8583,31.8659,37300.0
2013-08-08 11:45:00,42.38,42.4,42.38,42.38,33100.0,31.8583,31.8734,31.8583,31.8583,33100.0
2013-08-08 11:50:00,42.39,42.4,42.38,42.39,40400.0,31.8659,31.8734,31.8583,31.8659,40400.0
2013-08-08 11:55:00,42.38,42.4,42.38,42.4,72200.0,31.8583,31.8734,31.8583,31.8734,72200.0
2013-08-08 12:00:00,42.4,42.42,42.4,42.42,90300.0,31.8734,31.8884,31.8734,31.8884,90300.0
2013-08-08 12:05:00,42.42,42.42,42.34,42.37,113100.0,31.8884,31.8884,31.8283,31.8508,113100.0
2013-08-08 12:10:00,42.37,42.39,42.35,42.38,35300.0,31.8508,31.8659,31.8358,31.8583,35300.0
2013-08-08 12:15:00,42.38,42.39,42.38,42.38,14900.0,31.8583,31.8659,31.8583,31.8583,14900.0
2013-08-08 12:20:00,42.39,42.4,42.36,42.4,147100.0,31.8659,31.8734,31.8433,31.8734,147100.0
2013-08-08 12:25:00,42.39,42.4,42.39,42.39,68900.0,31.8659,31.8734,31.8659,31.8659,68900.0
2013-08-08 12:30:00,42.39,42.4,42.35,42.38,77100.0,31.8659,31.8734,31.8358,31.8583,77100.0
2013-08-08 12:35:00,42.38,42.39,42.35,42.36,32600.0,31.8583,31.8659,31.8358,31.8433,32600.0
2013-08-08 12:40:00,42.35,42.37,42.33,42.36,109300.0,31.8358,31.8508,31.8207,31.8433,109300.0
2013-08-08 12:45:00,42.36,42.37,42.36,42.37,42900.0,31.8433,31.8508,31.8433,31.8508,42900.0
2013-08-08 12:50:00,42.37,42.38,42.36,42.37,88500.0,31.8508,31.8583,31.8433,31.8508,88500.0
2013-08-08 12:55:00,42.37,42.38,42.36,42.38,91000.0,31.8508,31.8583,31.8433,31.8583,91000.0
2013-08-08 13:00:00,42.38,42.38,42.36,42.38,57500.0,31.8583,31.8583,31.8433,31.8583,57500.0
2013-08-08 13:05:00,42.38,42.38,42.37,42.37,73000.0,31.8583,31.8583,31.8508,31.8508,73000.0
2013-08-08 13:10:00,42.38,42.4,42.37,42.38,249500.0,31.8583,31.8734,31.8508,31.8583,249500.0
2013-08-08 13:15:00,42.38,42.39,42.37,42.38,95700.0,31.8583,31.8659,31.8508,31.8583,95700.0
2013-08-08 13:20:00,42.38,42.38,42.37,42.37,24300.0,31.8583,31.8583,31.8508,31.8508,24300.0
2013-08-08 13:25:00,42.38,42.38,42.37,42.38,60300.0,31.8583,31.8583,31.8508,31.8583,60300.0
2013-08-08 13:30:00,42.38,42.45,42.38,42.4,109500.0,31.8583,31.911,31.8583,31.8734,109500.0
2013-08-08 13:35:00,42.4,42.4,42.39,42.39,28800.0,31.8734,31.8734,31.8659,31.8659,28800.0
2013-08-08 13:40:00,42.39,42.4,42.38,42.39,32000.0,31.8659,31.8734,31.8583,31.8659,32000.0
2013-08-08 13:45:00,42.39,42.39,42.38,42.39,90900.0,31.8659,31.8659,31.8583,31.8659,90900.0
2013-08-08 13:50:00,42.38,42.39,42.38,42.39,64700.0,31.8583,31.8659,31.8583,31.8659,64700.0
2013-08-08 13:55:00,42.39,42.39,42.38,42.38,21100.0,31.8659,31.8659,31.8583,31.8583,21100.0
2013-08-08 14:00:00,42.38,42.39,42.38,42.39,86100.0,31.8583,31.8659,31.8583,31.8659,86100.0
2013-08-08 14:05:00,42.39,42.4,42.38,42.39,65600.0,31.8659,31.8734,31.8583,31.8659,65600.0
2013-08-08 14:10:00,42.39,42.41,42.36,42.39,146300.0,31.8659,31.8809,31.8433,31.8659,146300.0
2013-08-08 14:15:00,42.39,42.4,42.38,42.38,110200.0,31.8659,31.8734,31.8583,31.8583,110200.0
2013-08-08 14:20:00,42.38,42.39,42.37,42.37,21700.0,31.8583,31.8659,31.8508,31.8508,21700.0
2013-08-08 14:25:00,42.38,42.38,42.36,42.37,82900.0,31.8583,31.8583,31.8433,31.8508,82900.0
2013-08-08 14:30:00,42.37,42.39,42.36,42.38,82100.0,31.8508,31.8659,31.8433,31.8583,82100.0
2013-08-08 14:35:00,42.38,42.39,42.37,42.39,82900.0,31.8583,31.8659,31.8508,31.8659,82900.0
2013-08-08 14:40:00,42.38,42.39,42.37,42.38,87600.0,31.8583,31.8659,31.8508,31.8583,87600.0
2013-08-08 14:45:00,42.37,42.4,42.36,42.38,58400.0,31.8508,31.8734,31.8433,31.8583,58400.0
2013-08-08 14:50:00,42.38,42.41,42.38,42.41,255900.0,31.8583,31.8809,31.8583,31.8809,255900.0
2013-08-08 14:55:00,42.41,42.42,42.4,42.42,62300.0,31.8809,31.8884,31.8734,31.8884,62300.0
2013-08-08 15:00:00,42.41,42.49,42.41,42.47,186700.0,31.8809,31.941,31.8809,31.926,186700.0
2013-08-08 15:05:00,42.46,42.49,42.44,42.49,41900.0,31.9185,31.941,31.9034,31.941,41900.0
2013-08-08 15:10:00,42.48,42.51,42.48,42.51,95200.0,31.9335,31.9561,31.9335,31.9561,95200.0
2013-08-08 15:15:00,42.52,42.53,42.47,42.47,50000.0,31.9636,31.9711,31.926,31.926,50000.0
2013-08-08 15:20:00,42.47,42.5,42.47,42.49,40600.0,31.926,31.9485,31.926,31.941,40600.0
2013-08-08 15:25:00,42.5,42.5,42.43,42.43,48600.0,31.9485,31.9485,31.8959,31.8959,48600.0
2013-08-08 15:30:00,42.44,42.45,42.41,42.45,144800.0,31.9034,31.911,31.8809,31.911,144800.0
2013-08-08 15:35:00,42.45,42.48,42.44,42.47,106900.0,31.911,31.9335,31.9034,31.926,106900.0
2013-08-08 15:40:00,42.48,42.48,42.45,42.46,50600.0,31.9335,31.9335,31.911,31.9185,50600.0
2013-08-08 15:45:00,42.45,42.46,42.43,42.44,213600.0,31.911,31.9185,31.8959,31.9034,213600.0
2013-08-08 15:50:00,42.44,42.44,42.41,42.43,309500.0,31.9034,31.9034,31.8809,31.8959,309500.0
2013-08-08 15:55:00,42.43,42.49,42.43,42.45,365700.0,31.8959,31.941,31.8959,31.911,365700.0
2013-08-09 09:30:00,42.54,42.9,42.44,42.82,149900.0,31.9786,32.2492,31.9034,32.1891,149900.0
2013-08-09 09:35:00,42.81,42.98,42.81,42.98,128300.0,32.1816,32.3094,32.1816,32.3094,128300.0
2013-08-09 09:40:00,42.98,43.13,42.97,43.01,204700.0,32.3094,32.4221,32.3019,32.3319,204700.0
2013-08-09 09:45:00,43.02,43.05,42.94,43.0,190000.0,32.3394,32.362,32.2793,32.3244,190000.0
2013-08-09 09:50:00,43.0,43.0,42.9,42.9,267800.0,32.3244,32.3244,32.2492,32.2492,267800.0
2013-08-09 09:55:00,42.9,42.91,42.8,42.8,125800.0,32.2492,32.2568,32.1741,32.1741,125800.0
2013-08-09 10:00:00,42.8,42.84,42.79,42.79,136100.0,32.1741,32.2041,32.1665,32.1665,136100.0
2013-08-09 10:05:00,42.8,42.8,42.69,42.7,183500.0,32.1741,32.1741,32.0914,32.0989,183500.0
2013-08-09 10:10:00,42.69,42.7,42.66,42.7,77700.0,32.0914,32.0989,32.0688,32.0989,77700.0
2013-08-09 10:15:00,42.7,42.7,42.64,42.65,130300.0,32.0989,32.0989,32.0538,32.0613,130300.0
2013-08-09 10:20:00,42.65,42.71,42.64,42.69,132500.0,32.0613,32.1064,32.0538,32.0914,132500.0
2013-08-09 10:25:00,42.69,42.7,42.59,42.61,256100.0,32.0914,32.0989,32.0162,32.0312,256100.0
2013-08-09 10:30:00,42.6,42.64,42.59,42.64,124600.0,32.0237,32.0538,32.0162,32.0538,124600.0
2013-08-09 10:35:00,42.64,42.66,42.6,42.65,121600.0,32.0538,32.0688,32.0237,32.0613,121600.0
2013-08-09 10:40:00,42.65,42.66,42.6,42.66,72100.0,32.0613,32.0688,32.0237,32.0688,72100.0
2013-08-09 10:45:00,42.66,42.67,42.57,42.58,88500.0,32.0688,32.0763,32.0012,32.0087,88500.0
2013-08-09 10:50:00,42.57,42.58,42.51,42.52,93600.0,32.0012,32.0087,31.9561,31.9636,93600.0
2013-08-09 10:55:00,42.52,42.56,42.52,42.55,98900.0,31.9636,31.9936,31.9636,31.9861,98900.0
2013-08-09 11:00:00,42.55,42.55,42.49,42.49,206700.0,31.9861,31.9861,31.941,31.941,206700.0
2013-08-09 11:05:00,42.49,42.5,42.4,42.4,77300.0,31.941,31.9485,31.8734,31.8734,77300.0
2013-08-09 11:10:00,42.4,42.45,42.4,42.45,65000.0,31.8734,31.911,31.8734,31.911,65000.0
2013-08-09 11:15:00,42.45,42.45,42.42,42.42,37000.0,31.911,31.911,31.8884,31.8884,37000.0
2013-08-09 11:20:00,42.42,42.44,42.41,42.41,59800.0,31.8884,31.9034,31.8809,31.8809,59800.0
2013-08-09 11:25:00,42.41,42.45,42.37,42.44,112100.0,31.8809,31.911,31.8508,31.9034,112100.0
2013-08-09 11:30:00,42.44,42.45,42.44,42.45,163300.0,31.9034,31.911,31.9034,31.911,163300.0
2013-08-09 11:35:00,42.45,42.45,42.43,42.45,36900.0,31.911,31.911,31.8959,31.911,36900.0
2013-08-09 11:40:00,42.45,42.45,42.42,42.42,41800.0,31.911,31.911,31.8884,31.8884,41800.0
2013-08-09 11:45:00,42.42,42.45,42.42,42.45,41300.0,31.8884,31.911,31.8884,31.911,41300.0
2013-08-09 11:50:00,42.45,42.5,42.45,42.47,114500.0,31.911,31.9485,31.911,31.926,114500.0
2013-08-09 11:55:00,42.46,42.46,42.42,42.43,53200.0,31.9185,31.9185,31.8884,31.8959,53200.0
2013-08-09 12:00:00,42.43,42.45,42.42,42.43,31900.0,31.8959,31.911,31.8884,31.8959,31900.0
2013-08-09 12:05:00,42.43,42.45,42.42,42.43,54600.0,31.8959,31.911,31.8884,31.8959,54600.0
2013-08-09 12:10:00,42.43,42.47,42.43,42.44,94300.0,31.8959,31.926,31.8959,31.9034,94300.0
2013-08-09 12:15:00,42.45,42.45,42.43,42.44,45200.0,31.911,31.911,31.8959,31.9034,45200.0
2013-08-09 12:20:00,42.44,42.45,42.43,42.44,241000.0,31.9034,31.911,31.8959,31.9034,241000.0
2013-08-09 12:25:00,42.44,42.45,42.43,42.45,87300.0,31.9034,31.911,31.8959,31.911,87300.0
2013-08-09 12:30:00,42.45,42.47,42.44,42.45,125300.0,31.911,31.926,31.9034,31.911,125300.0
2013-08-09 12:35:00,42.44,42.46,42.44,42.45,73200.0,31.9034,31.9185,31.9034,31.911,73200.0
2013-08-09 12:40:00,42.45,42.47,42.45,42.47,32400.0,31.911,31.926,31.911,31.926,32400.0
2013-08-09 12:45:00,42.47,42.47,42.46,42.47,13300.0,31.926,31.926,31.9185,31.926,13300.0
2013-08-09 12:50:00,42.47,42.49,42.47,42.48,22900.0,31.926,31.941,31.926,31.9335,22900.0
2013-08-09 12:55:00,42.49,42.49,42.48,42.48,37800.0,31.941,31.941,31.9335,31.9335,37800.0
2013-08-09 13:00:00,42.48,42.49,42.47,42.49,55800.0,31.9335,31.941,31.926,31.941,55800.0
2013-08-09 13:05:00,42.48,42.49,42.48,42.49,36100.0,31.9335,31.941,31.9335,31.941,36100.0
2013-08-09 13:10:00,42.49,42.49,42.48,42.48,35700.0,31.941,31.941,31.9335,31.9335,35700.0
2013-08-09 13:15:00,42.48,42.49,42.48,42.48,43500.0,31.9335,31.941,31.9335,31.9335,43500.0
2013-08-09 13:20:00,42.49,42.51,42.48,42.5,100700.0,31.941,31.9561,31.9335,31.9485,100700.0
2013-08-09 13:25:00,42.5,42.5,42.49,42.49,74500.0,31.9485,31.9485,31.941,31.941,74500.0
2013-08-09 13:30:00,42.5,42.57,42.49,42.56,131100.0,31.9485,32.0012,31.941,31.9936,131100.0
2013-08-09 13:35:00,42.57,42.59,42.56,42.58,131600.0,32.0012,32.0162,31.9936,32.0087,131600.0
2013-08-09 13:40:00,42.57,42.58,42.55,42.55,39600.0,32.0012,32.0087,31.9861,31.9861,39600.0
2013-08-09 13:45:00,42.56,42.56,42.53,42.53,39200.0,31.9936,31.9936,31.9711,31.9711,39200.0
2013-08-09 13:50:00,42.53,42.55,42.53,42.54,25300.0,31.9711,31.9861,31.9711,31.9786,25300.0
2013-08-09 13:55:00,42.54,42.54,42.53,42.54,42800.0,31.9786,31.9786,31.9711,31.9786,42800.0
2013-08-09 14:00:00,42.53,42.58,42.52,42.54,94600.0,31.9711,32.0087,31.9636,31.9786,94600.0
2013-08-09 14:05:00,42.54,42.55,42.49,42.5,69400.0,31.9786,31.9861,31.941,31.9485,69400.0
2013-08-09 14:10:00,42.5,42.53,42.49,42.5,24700.0,31.9485,31.9711,31.941,31.9485,24700.0
2013-08-09 14:15:00,42.5,42.52,42.46,42.48,52800.0,31.9485,31.9636,31.9185,31.9335,52800.0
2013-08-09 14:20:00,42.47,42.51,42.45,42.5,31400.0,31.926,31.9561,31.911,31.9485,31400.0
2013-08-09 14:25:00,42.5,42.52,42.49,42.51,38900.0,31.9485,31.9636,31.941,31.9561,38900.0
2013-08-09 14:30:00,42.51,42.58,42.5,42.58,78700.0,31.9561,32.0087,31.9485,32.0087,78700.0
2013-08-09 14:35:00,42.58,42.58,42.52,42.52,83400.0,32.0087,32.0087,31.9636,31.9636,83400.0
2013-08-09 14:40:00,42.52,42.56,42.52,42.55,85600.0,31.9636,31.9936,31.9636,31.9861,85600.0
2013-08-09 14:45:00,42.55,42.58,42.54,42.55,63400.0,31.9861,32.0087,31.9786,31.9861,63400.0
2013-08-09 14:50:00,42.56,42.61,42.56,42.58,37200.0,31.9936,32.0312,31.9936,32.0087,37200.0
2013-08-09 14:55:00,42.58,42.58,42.52,42.56,29700.0,32.0087,32.0087,31.9636,31.9936,29700.0
2013-08-09 15:00:00,42.56,42.56,42.52,42.54,51000.0,31.9936,31.9936,31.9636,31.9786,51000.0
2013-08-09 15:05:00,42.54,42.55,42.52,42.55,29700.0,31.9786,31.9861,31.9636,31.9861,29700.0
2013-08-09 15:10:00,42.54,42.58,42.52,42.57,31800.0,31.9786,32.0087,31.9636,32.0012,31800.0
2013-08-09 15:15:00,42.57,42.61,42.55,42.6,28800.0,32.0012,32.0312,31.9861,32.0237,28800.0
2013-08-09 15:20:00,42.61,42.63,42.6,42.62,56900.0,32.0312,32.0463,32.0237,32.0387,56900.0
2013-08-09 15:25:00,42.61,42.62,42.61,42.61,30100.0,32.0312,32.0387,32.0312,32.0312,30100.0
2013-08-09 15:30:00,42.62,42.63,42.59,42.59,267300.0,32.0387,32.0463,32.0162,32.0162,267300.0
2013-08-09 15:35:00,42.59,42.6,42.57,42.59,37300.0,32.0162,32.0237,32.0012,32.0162,37300.0
2013-08-09 15:40:00,42.59,42.61,42.58,42.59,61600.0,32.0162,32.0312,32.0087,32.0162,61600.0
2013-08-09 15:45:00,42.58,42.61,42.52,42.52,214300.0,32.0087,32.0312,31.9636,31.9636,214300.0
2013-08-09 15:50:00,42.52,42.55,42.5,42.54,165100.0,31.9636,31.9861,31.9485,31.9786,165100.0
2013-08-09 15:55:00,42.54,42.58,42.52,42.52,284000.0,31.9786,32.0087,31.9636,31.9636,284000.0
2013-08-12 09:30:00,43.05,43.05,42.58,42.91,261800.0,32.362,32.362,32.0087,32.2568,261800.0
2013-08-12 09:35:00,42.91,43.03,42.84,42.99,126000.0,32.2568,32.347,32.2041,32.3169,126000.0
2013-08-12 09:40:00,43.0,43.02,42.76,42.82,158800.0,32.3244,32.3394,32.144,32.1891,158800.0
2013-08-12 09:45:00,42.81,42.83,42.63,42.69,127500.0,32.1816,32.1966,32.0463,32.0914,127500.0
2013-08-12 09:50:00,42.69,42.76,42.69,42.73,108200.0,32.0914,32.144,32.0914,32.1214,108200.0
2013-08-12 09:55:00,42.73,42.75,42.62,42.75,89300.0,32.1214,32.1365,32.0387,32.1365,89300.0
2013-08-12 10:00:00,42.75,42.76,42.69,42.72,135500.0,32.1365,32.144,32.0914,32.1139,135500.0
2013-08-12 10:05:00,42.73,42.76,42.7,42.74,96000.0,32.1214,32.144,32.0989,32.129,96000.0
2013-08-12 10:10:00,42.74,42.79,42.73,42.76,130300.0,32.129,32.1665,32.1214,32.144,130300.0
2013-08-12 10:15:00,42.76,42.79,42.71,42.74,88000.0,32.144,32.1665,32.1064,32.129,88000.0
2013-08-12 10:20:00,42.75,42.77,42.71,42.73,96900.0,32.1365,32.1515,32.1064,32.1214,96900.0
2013-08-12 10:25:00,42.72,42.76,42.72,42.76,52600.0,32.1139,32.144,32.1139,32.144,52600.0
2013-08-12 10:30:00,42.76,42.77,42.75,42.77,66100.0,32.144,32.1515,32.1365,32.1515,66100.0
2013-08-12 10:35:00,42.77,42.82,42.76,42.8,98600.0,32.1515,32.1891,32.144,32.1741,98600.0
2013-08-12 10:40:00,42.8,42.85,42.8,42.84,136300.0,32.1741,32.2116,32.1741,32.2041,136300.0
2013-08-12 10:45:00,42.84,42.84,42.76,42.77,99600.0,32.2041,32.2041,32.144,32.1515,99600.0
2013-08-12 10:50:00,42.78,42.8,42.77,42.79,44000.0,32.159,32.1741,32.1515,32.1665,44000.0
2013-08-12 10:55:00,42.8,42.81,42.79,42.8,53600.0,32.1741,32.1816,32.1665,32.1741,53600.0
2013-08-12 11:00:00,42.81,42.81,42.74,42.74,125200.0,32.1816,32.1816,32.129,32.129,125200.0
2013-08-12 11:05:00,42.75,42.75,42.7,42.74,43900.0,32.1365,32.1365,32.0989,32.129,43900.0
2013-08-12 11:10:00,42.73,42.74,42.68,42.71,38600.0,32.1214,32.129,32.0839,32.1064,38600.0
2013-08-12 11:15:00,42.72,42.75,42.72,42.75,33100.0,32.1139,32.1365,32.1139,32.1365,33100.0
2013-08-12 11:20:00,42.75,42.75,42.68,42.68,70100.0,32.1365,32.1365,32.0839,32.0839,70100.0
2013-08-12 11:25:00,42.68,42.72,42.66,42.72,35800.0,32.0839,32.1139,32.0688,32.1139,35800.0
2013-08-12 11:30:00,42.72,42.75,42.71,42.72,52700.0,32.1139,32.1365,32.1064,32.1139,52700.0
2013-08-12 11:35:00,42.73,42.74,42.68,42.69,52300.0,32.1214,32.129,32.0839,32.0914,52300.0
2013-08-12 11:40:00,42.68,42.71,42.68,42.7,60900.0,32.0839,32.1064,32.0839,32.0989,60900.0
2013-08-12 11:45:00,42.7,42.7,42.65,42.66,34100.0,32.0989,32.0989,32.0613,32.0688,34100.0
2013-08-12 11:50:00,42.66,42.7,42.66,42.69,76700.0,32.0688,32.0989,32.0688,32.0914,76700.0
2013-08-12 11:55:00,42.69,42.7,42.68,42.69,36100.0,32.0914,32.0989,32.0839,32.0914,36100.0
2013-08-12 12:00:00,42.69,42.7,42.65,42.65,64300.0,32.0914,32.0989,32.0613,32.0613,64300.0
2013-08-12 12:05:00,42.66,42.68,42.65,42.68,58500.0,32.0688,32.0839,32.0613,32.0839,58500.0
2013-08-12 12:10:00,42.68,42.7,42.67,42.68,50300.0,32.0839,32.0989,32.0763,32.0839,50300.0
2013-08-12 12:15:00,42.68,42.7,42.62,42.62,79700.0,32.0839,32.0989,32.0387,32.0387,79700.0
2013-08-12 12:20:00,42.62,42.65,42.57,42.61,108000.0,32.0387,32.0613,32.0012,32.0312,108000.0
2013-08-12 12:25:00,42.61,42.62,42.58,42.58,60200.0,32.0312,32.0387,32.0087,32.0087,60200.0
2013-08-12 12:30:00,42.59,42.61,42.56,42.61,40800.0,32.0162,32.0312,31.9936,32.0312,40800.0
2013-08-12 12:35:00,42.61,42.61,42.59,42.59,31700.0,32.0312,32.0312,32.0162,32.0162,31700.0
2013-08-12 12:40:00,42.59,42.62,42.57,42.62,88600.0,32.0162,32.0387,32.0012,32.0387,88600.0
2013-08-12 12:45:00,42.62,42.63,42.62,42.62,23200.0,32.0387,32.0463,32.0387,32.0387,23200.0
2013-08-12 12:50:00,42.62,42.63,42.61,42.63,93300.0,32.0387,32.0463,32.0312,32.0463,93300.0
2013-08-12 12:55:00,42.63,42.64,42.57,42.57,72600.0,32.0463,32.0538,32.0012,32.0012,72600.0
2013-08-12 13:00:00,42.57,42.61,42.55,42.57,170800.0,32.0012,32.0312,31.9861,32.0012,170800.0
2013-08-12 13:05:00,42.57,42.59,42.57,42.58,15700.0,32.0012,32.0162,32.0012,32.0087,15700.0
2013-08-12 13:10:00,42.58,42.58,42.54,42.54,42100.0,32.0087,32.0087,31.9786,31.9786,42100.0
2013-08-12 13:15:00,42.54,42.59,42.53,42.58,44700.0,31.9786,32.0162,31.9711,32.0087,44700.0
2013-08-12 13:20:00,42.58,42.6,42.57,42.59,40800.0,32.0087,32.0237,32.0012,32.0162,40800.0
2013-08-12 13:25:00,42.59,42.59,42.57,42.59,51900.0,32.0162,32.0162,32.0012,32.0162,51900.0
2013-08-12 13:30:00,42.59,42.61,42.57,42.6,103700.0,32.0162,32.0312,32.0012,32.0237,103700.0
2013-08-12 13:35:00,42.6,42.62,42.58,42.59,24100.0,32.0237,32.0387,32.0087,32.0162,24100.0
2013-08-12 13:40:00,42.6,42.61,42.58,42.61,19300.0,32.0237,32.0312,32.0087,32.0312,19300.0
2013-08-12 13:45:00,42.61,42.61,42.55,42.55,43600.0,32.0312,32.0312,31.9861,31.9861,43600.0
2013-08-12 13:50:00,42.55,42.56,42.52,42.52,43600.0,31.9861,31.9936,31.9636,31.9636,43600.0
2013-08-12 13:55:00,42.52,42.55,42.52,42.55,24500.0,31.9636,31.9861,31.9636,31.9861,24500.0
2013-08-12 14:00:00,42.55,42.55,42.51,42.54,65100.0,31.9861,31.9861,31.9561,31.9786,65100.0
2013-08-12 14:05:00,42.55,42.56,42.51,42.52,22500.0,31.9861,31.9936,31.9561,31.9636,22500.0
2013-08-12 14:10:00,42.52,42.52,42.5,42.52,39900.0,31.9636,31.9636,31.9485,31.9636,39900.0
2013-08-12 14:15:00,42.52,42.53,42.52,42.52,18500.0,31.9636,31.9711,31.9636,31.9636,18500.0
2013-08-12 14:20:00,42.53,42.54,42.52,42.54,18500.0,31.9711,31.9786,31.9636,31.9786,18500.0
2013-08-12 14:25:00,42.54,42.56,42.53,42.55,38100.0,31.9786,31.9936,31.9711,31.9861,38100.0
2013-08-12 14:30:00,42.55,42.55,42.52,42.53,61100.0,31.9861,31.9861,31.9636,31.9711,61100.0
2013-08-12 14:35:00,42.53,42.58,42.52,42.57,31500.0,31.9711,32.0087,31.9636,32.0012,31500.0
2013-08-12 14:40:00,42.57,42.58,42.56,42.57,64700.0,32.0012,32.0087,31.9936,32.0012,64700.0
2013-08-12 14:45:00,42.57,42.61,42.57,42.59,42300.0,32.0012,32.0312,32.0012,32.0162,42300.0
2013-08-12 14:50:00,42.59,42.59,42.58,42.59,20100.0,32.0162,32.0162,32.0087,32.0162,20100.0
2013-08-12 14:55:00,42.59,42.6,42.58,42.59,28200.0,32.0162,32.0237,32.0087,32.0162,28200.0
2013-08-12 15:00:00,42.59,42.6,42.54,42.55,45400.0,32.0162,32.0237,31.9786,31.9861,45400.0
2013-08-12 15:05:00,42.55,42.56,42.54,42.55,58800.0,31.9861,31.9936,31.9786,31.9861,58800.0
2013-08-12 15:10:00,42.55,42.56,42.54,42.55,87300.0,31.9861,31.9936,31.9786,31.9861,87300.0
2013-08-12 15:15:00,42.55,42.55,42.52,42.54,59500.0,31.9861,31.9861,31.9636,31.9786,59500.0
2013-08-12 15:20:00,42.53,42.55,42.53,42.55,53700.0,31.9711,31.9861,31.9711,31.9861,53700.0
2013-08-12 15:25:00,42.55,42.55,42.51,42.52,49600.0,31.9861,31.9861,31.9561,31.9636,49600.0
2013-08-12 15:30:00,42.52,42.55,42.52,42.53,70700.0,31.9636,31.9861,31.9636,31.9711,70700.0
2013-08-12 15:35:00,42.53,42.57,42.53,42.54,91000.0,31.9711,32.0012,31.9711,31.9786,91000.0
2013-08-12 15:40:00,42.54,42.55,42.53,42.53,85000.0,31.9786,31.9861,31.9711,31.9711,85000.0
2013-08-12 15:45:00,42.53,42.56,42.53,42.54,154900.0,31.9711,31.9936,31.9711,31.9786,154900.0
2013-08-12 15:50:00,42.54,42.55,42.52,42.52,112900.0,31.9786,31.9861,31.9636,31.9636,112900.0
2013-08-12 15:55:00,42.53,42.55,42.51,42.55,143600.0,31.9711,31.9861,31.9561,31.9861,143600.0
2013-08-13 09:30:00,42.53,42.64,42.52,42.6,147800.0,31.9711,32.0538,31.9636,32.0237,147800.0
2013-08-13 09:35:00,42.6,42.61,42.48,42.51,83200.0,32.0237,32.0312,31.9335,31.9561,83200.0
2013-08-13 09:40:00,42.51,42.51,42.34,42.39,79100.0,31.9561,31.9561,31.8283,31.8659,79100.0
2013-08-13 09:45:00,42.39,42.46,42.34,42.34,102200.0,31.8659,31.9185,31.8283,31.8283,102200.0
2013-08-13 09:50:00,42.34,42.38,42.29,42.29,134300.0,31.8283,31.8583,31.7907,31.7907,134300.0
2013-08-13 09:55:00,42.3,42.31,42.25,42.3,158900.0,31.7982,31.8057,31.7606,31.7982,158900.0
2013-08-13 10:00:00,42.3,42.3,42.1,42.11,121300.0,31.7982,31.7982,31.6478,31.6554,121300.0
2013-08-13 10:05:00,42.1,42.21,42.04,42.21,98600.0,31.6478,31.7305,31.6027,31.7305,98600.0
2013-08-13 10:10:00,42.21,42.27,42.18,42.2,65600.0,31.7305,31.7756,31.708,31.723,65600.0
2013-08-13 10:15:00,42.2,42.22,42.14,42.21,139000.0,31.723,31.7381,31.6779,31.7305,139000.0
2013-08-13 10:20:00,42.22,42.3,42.21,42.28,91300.0,31.7381,31.7982,31.7305,31.7832,91300.0
2013-08-13 10:25:00,42.29,42.37,42.27,42.36,110300.0,31.7907,31.8508,31.7756,31.8433,110300.0
2013-08-13 10:30:00,42.36,42.36,42.26,42.33,166400.0,31.8433,31.8433,31.7681,31.8207,166400.0
2013-08-13 10:35:00,42.33,42.35,42.3,42.35,92100.0,31.8207,31.8358,31.7982,31.8358,92100.0
2013-08-13 10:40:00,42.35,42.35,42.3,42.32,104900.0,31.8358,31.8358,31.7982,31.8132,104900.0
2013-08-13 10:45:00,42.31,42.46,42.3,42.46,163200.0,31.8057,31.9185,31.7982,31.9185,163200.0
2013-08-13 10:50:00,42.45,42.51,42.42,42.46,169100.0,31.911,31.9561,31.8884,31.9185,169100.0
2013-08-13 10:55:00,42.45,42.52,42.45,42.51,99100.0,31.911,31.9636,31.911,31.9561,99100.0
2013-08-13 11:00:00,42.51,42.56,42.48,42.54,80100.0,31.9561,31.9936,31.9335,31.9786,80100.0
2013-08-13 11:05:00,42.55,42.57,42.53,42.55,82700.0,31.9861,32.0012,31.9711,31.9861,82700.0
2013-08-13 11:10:00,42.55,42.57,42.5,42.5,55500.0,31.9861,32.0012,31.9485,31.9485,55500.0
2013-08-13 11:15:00,42.5,42.54,42.46,42.53,51100.0,31.9485,31.9786,31.9185,31.9711,51100.0
2013-08-13 11:20:00,42.54,42.59,42.52,42.59,48900.0,31.9786,32.0162,31.9636,32.0162,48900.0
2013-08-13 11:25:00,42.6,42.71,42.6,42.69,281300.0,32.0237,32.1064,32.0237,32.0914,281300.0
2013-08-13 11:30:00,42.69,42.76,42.62,42.65,106700.0,32.0914,32.144,32.0387,32.0613,106700.0
2013-08-13 11:35:00,42.66,42.66,42.55,42.57,52300.0,32.0688,32.0688,31.9861,32.0012,52300.0
2013-08-13 11:40:00,42.57,42.62,42.51,42.52,77300.0,32.0012,32.0387,31.9561,31.9636,77300.0
2013-08-13 11:45:00,42.53,42.55,42.51,42.55,83400.0,31.9711,31.9861,31.9561,31.9861,83400.0
2013-08-13 11:50:00,42.54,42.55,42.54,42.55,11900.0,31.9786,31.9861,31.9786,31.9861,11900.0
2013-08-13 11:55:00,42.55,42.57,42.5,42.51,111300.0,31.9861,32.0012,31.9485,31.9561,111300.0
2013-08-13 12:00:00,42.52,42.55,42.51,42.51,31500.0,31.9636,31.9861,31.9561,31.9561,31500.0
2013-08-13 12:05:00,42.51,42.54,42.5,42.54,17100.0,31.9561,31.9786,31.9485,31.9786,17100.0
2013-08-13 12:10:00,42.54,42.55,42.5,42.52,33700.0,31.9786,31.9861,31.9485,31.9636,33700.0
2013-08-13 12:15:00,42.53,42.55,42.5,42.54,40200.0,31.9711,31.9861,31.9485,31.9786,40200.0
2013-08-13 12:20:00,42.54,42.55,42.54,42.54,38700.0,31.9786,31.9861,31.9786,31.9786,38700.0
2013-08-13 12:25:00,42.55,42.59,42.54,42.57,52900.0,31.9861,32.0162,31.9786,32.0012,52900.0
2013-08-13 12:30:00,42.57,42.6,42.55,42.58,39100.0,32.0012,32.0237,31.9861,32.0087,39100.0
2013-08-13 12:35:00,42.58,42.58,42.55,42.55,15300.0,32.0087,32.0087,31.9861,31.9861,15300.0
2013-08-13 12:40:00,42.54,42.55,42.46,42.46,35500.0,31.9786,31.9861,31.9185,31.9185,35500.0
2013-08-13 12:45:00,42.47,42.5,42.45,42.49,65500.0,31.926,31.9485,31.911,31.941,65500.0
2013-08-13 12:50:00,42.49,42.5,42.44,42.45,93700.0,31.941,31.9485,31.9034,31.911,93700.0
2013-08-13 12:55:00,42.45,42.46,42.43,42.44,33700.0,31.911,31.9185,31.8959,31.9034,33700.0
2013-08-13 13:00:00,42.44,42.48,42.38,42.38,87900.0,31.9034,31.9335,31.8583,31.8583,87900.0
2013-08-13 13:05:00,42.39,42.44,42.39,42.44,20600.0,31.8659,31.9034,31.8659,31.9034,20600.0
2013-08-13 13:10:00,42.44,42.47,42.43,42.45,34100.0,31.9034,31.926,31.8959,31.911,34100.0
2013-08-13 13:15:00,42.45,42.45,42.41,42.43,19600.0,31.911,31.911,31.8809,31.8959,19600.0
2013-08-13 13:20:00,42.44,42.48,42.44,42.46,38000.0,31.9034,31.9335,31.9034,31.9185,38000.0
2013-08-13 13:25:00,42.46,42.46,42.43,42.44,51900.0,31.9185,31.9185,31.8959,31.9034,51900.0
2013-08-13 13:30:00,42.44,42.45,42.4,42.41,59100.0,31.9034,31.911,31.8734,31.8809,59100.0
2013-08-13 13:35:00,42.41,42.42,42.39,42.41,105600.0,31.8809,31.8884,31.8659,31.8809,105600.0
2013-08-13 13:40:00,42.41,42.41,42.39,42.4,25300.0,31.8809,31.8809,31.8659,31.8734,25300.0
2013-08-13 13:45:00,42.4,42.42,42.4,42.42,53500.0,31.8734,31.8884,31.8734,31.8884,53500.0
2013-08-13 13:50:00,42.42,42.46,42.42,42.44,33400.0,31.8884,31.9185,31.8884,31.9034,33400.0
2013-08-13 13:55:00,42.45,42.46,42.42,42.42,41700.0,31.911,31.9185,31.8884,31.8884,41700.0
2013-08-13 14:00:00,42.42,42.45,42.42,42.45,25400.0,31.8884,31.911,31.8884,31.911,25400.0
2013-08-13 14:05:00,42.44,42.45,42.43,42.44,21400.0,31.9034,31.911,31.8959,31.9034,21400.0
2013-08-13 14:10:00,42.44,42.44,42.41,42.42,77100.0,31.9034,31.9034,31.8809,31.8884,77100.0
2013-08-13 14:15:00,42.43,42.49,42.43,42.44,76000.0,31.8959,31.941,31.8959,31.9034,76000.0
2013-08-13 14:20:00,42.45,42.46,42.41,42.41,155300.0,31.911,31.9185,31.8809,31.8809,155300.0
2013-08-13 14:25:00,42.41,42.42,42.36,42.36,85000.0,31.8809,31.8884,31.8433,31.8433,85000.0
2013-08-13 14:30:00,42.35,42.38,42.29,42.29,123500.0,31.8358,31.8583,31.7907,31.7907,123500.0
2013-08-13 14:35:00,42.29,42.33,42.27,42.28,68400.0,31.7907,31.8207,31.7756,31.7832,68400.0
2013-08-13 14:40:00,42.27,42.29,42.25,42.28,52500.0,31.7756,31.7907,31.7606,31.7832,52500.0
2013-08-13 14:45:00,42.28,42.29,42.23,42.24,41200.0,31.7832,31.7907,31.7456,31.7531,41200.0
2013-08-13 14:50:00,42.25,42.28,42.24,42.25,73700.0,31.7606,31.7832,31.7531,31.7606,73700.0
2013-08-13 14:55:00,42.25,42.3,42.24,42.3,60500.0,31.7606,31.7982,31.7531,31.7982,60500.0
2013-08-13 15:00:00,42.3,42.37,42.3,42.35,51800.0,31.7982,31.8508,31.7982,31.8358,51800.0
2013-08-13 15:05:00,42.35,42.37,42.32,42.32,108000.0,31.8358,31.8508,31.8132,31.8132,108000.0
2013-08-13 15:10:00,42.33,42.33,42.27,42.32,64200.0,31.8207,31.8207,31.7756,31.8132,64200.0
2013-08-13 15:15:00,42.32,42.33,42.3,42.32,43800.0,31.8132,31.8207,31.7982,31.8132,43800.0
2013-08-13 15:20:00,42.33,42.35,42.32,42.34,62900.0,31.8207,31.8358,31.8132,31.8283,62900.0
2013-08-13 15:25:00,42.35,42.35,42.33,42.34,47300.0,31.8358,31.8358,31.8207,31.8283,47300.0
2013-08-13 15:30:00,42.33,42.34,42.25,42.27,121200.0,31.8207,31.8283,31.7606,31.7756,121200.0
2013-08-13 15:35:00,42.26,42.3,42.23,42.3,115300.0,31.7681,31.7982,31.7456,31.7982,115300.0
2013-08-13 15:40:00,42.29,42.31,42.29,42.29,145100.0,31.7907,31.8057,31.7907,31.7907,145100.0
2013-08-13 15:45:00,42.3,42.31,42.21,42.21,199600.0,31.7982,31.8057,31.7305,31.7305,199600.0
2013-08-13 15:50:00,42.22,42.26,42.22,42.26,152700.0,31.7381,31.7681,31.7381,31.7681,152700.0
2013-08-13 15:55:00,42.26,42.3,42.22,42.3,316900.0,31.7681,31.7982,31.7381,31.7982,316900.0
2013-08-14 09:30:00,42.42,42.49,42.27,42.36,214200.0,31.8884,31.941,31.7756,31.8433,214200.0
2013-08-14 09:35:00,42.36,42.4,42.2,42.2,120200.0,31.8433,31.8734,31.723,31.723,120200.0
2013-08-14 09:40:00,42.21,42.28,42.11,42.26,224300.0,31.7305,31.7832,31.6554,31.7681,224300.0
2013-08-14 09:45:00,42.26,42.29,42.21,42.24,161100.0,31.7681,31.7907,31.7305,31.7531,161100.0
2013-08-14 09:50:00,42.25,42.27,42.23,42.26,56500.0,31.7606,31.7756,31.7456,31.7681,56500.0
2013-08-14 09:55:00,42.25,42.28,42.24,42.27,63400.0,31.7606,31.7832,31.7531,31.7756,63400.0
2013-08-14 10:00:00,42.27,42.27,42.17,42.2,197200.0,31.7756,31.7756,31.7005,31.723,197200.0
2013-08-14 10:05:00,42.19,42.2,42.16,42.16,46600.0,31.7155,31.723,31.693,31.693,46600.0
2013-08-14 10:10:00,42.16,42.16,42.07,42.09,89500.0,31.693,31.693,31.6253,31.6403,89500.0
2013-08-14 10:15:00,42.09,42.15,42.09,42.15,71200.0,31.6403,31.6854,31.6403,31.6854,71200.0
2013-08-14 10:20:00,42.16,42.19,42.14,42.19,67800.0,31.693,31.7155,31.6779,31.7155,67800.0
2013-08-14 10:25:00,42.19,42.19,42.15,42.16,117200.0,31.7155,31.7155,31.6854,31.693,117200.0
2013-08-14 10:30:00,42.16,42.19,42.15,42.17,139100.0,31.693,31.7155,31.6854,31.7005,139100.0
2013-08-14 10:35:00,42.17,42.2,42.17,42.18,94800.0,31.7005,31.723,31.7005,31.708,94800.0
2013-08-14 10:40:00,42.19,42.2,42.1,42.12,106100.0,31.7155,31.723,31.6478,31.6629,106100.0
2013-08-14 10:45:00,42.12,42.13,42.04,42.05,64000.0,31.6629,31.6704,31.6027,31.6103,64000.0
2013-08-14 10:50:00,42.04,42.05,41.98,42.0,61100.0,31.6027,31.6103,31.5576,31.5727,61100.0
2013-08-14 10:55:00,41.99,42.04,41.99,42.03,106600.0,31.5652,31.6027,31.5652,31.5952,106600.0
2013-08-14 11:00:00,42.04,42.09,42.01,42.08,46400.0,31.6027,31.6403,31.5802,31.6328,46400.0
2013-08-14 11:05:00,42.08,42.12,42.07,42.07,73000.0,31.6328,31.6629,31.6253,31.6253,73000.0
2013-08-14 11:10:00,42.07,42.11,42.06,42.08,33300.0,31.6253,31.6554,31.6178,31.6328,33300.0
2013-08-14 11:15:00,42.08,42.13,42.07,42.13,51600.0,31.6328,31.6704,31.6253,31.6704,51600.0
2013-08-14 11:20:00,42.13,42.19,42.13,42.15,90300.0,31.6704,31.7155,31.6704,31.6854,90300.0
2013-08-14 11:25:00,42.15,42.15,42.13,42.14,33800.0,31.6854,31.6854,31.6704,31.6779,33800.0
2013-08-14 11:30:00,42.13,42.15,42.09,42.12,40400.0,31.6704,31.6854,31.6403,31.6629,40400.0
2013-08-14 11:35:00,42.13,42.15,42.13,42.15,46500.0,31.6704,31.6854,31.6704,31.6854,46500.0
2013-08-14 11:40:00,42.15,42.15,42.12,42.14,40800.0,31.6854,31.6854,31.6629,31.6779,40800.0
2013-08-14 11:45:00,42.14,42.15,42.13,42.15,62400.0,31.6779,31.6854,31.6704,31.6854,62400.0
2013-08-14 11:50:00,42.15,42.15,42.12,42.13,50100.0,31.6854,31.6854,31.6629,31.6704,50100.0
2013-08-14 11:55:00,42.14,42.3,42.14,42.3,117500.0,31.6779,31.7982,31.6779,31.7982,117500.0
2013-08-14 12:00:00,42.3,42.33,42.24,42.26,108000.0,31.7982,31.8207,31.7531,31.7681,108000.0
2013-08-14 12:05:00,42.26,42.32,42.25,42.26,35700.0,31.7681,31.8132,31.7606,31.7681,35700.0
2013-08-14 12:10:00,42.26,42.3,42.24,42.3,55400.0,31.7681,31.7982,31.7531,31.7982,55400.0
2013-08-14 12:15:00,42.3,42.3,42.26,42.3,58100.0,31.7982,31.7982,31.7681,31.7982,58100.0
2013-08-14 12:20:00,42.3,42.3,42.27,42.27,36500.0,31.7982,31.7982,31.7756,31.7756,36500.0
2013-08-14 12:25:00,42.28,42.31,42.27,42.3,50100.0,31.7832,31.8057,31.7756,31.7982,50100.0
2013-08-14 12:30:00,42.3,42.34,42.29,42.3,35100.0,31.7982,31.8283,31.7907,31.7982,35100.0
2013-08-14 12:35:00,42.3,42.31,42.27,42.27,37500.0,31.7982,31.8057,31.7756,31.7756,37500.0
2013-08-14 12:40:00,42.28,42.28,42.19,42.19,99400.0,31.7832,31.7832,31.7155,31.7155,99400.0
2013-08-14 12:45:00,42.2,42.22,42.19,42.22,52700.0,31.723,31.7381,31.7155,31.7381,52700.0
2013-08-14 12:50:00,42.22,42.29,42.22,42.28,62700.0,31.7381,31.7907,31.7381,31.7832,62700.0
2013-08-14 12:55:00,42.28,42.28,42.24,42.28,63100.0,31.7832,31.7832,31.7531,31.7832,63100.0
2013-08-14 13:00:00,42.28,42.28,42.25,42.26,47800.0,31.7832,31.7832,31.7606,31.7681,47800.0
2013-08-14 13:05:00,42.26,42.26,42.2,42.22,52800.0,31.7681,31.7681,31.723,31.7381,52800.0
2013-08-14 13:10:00,42.22,42.24,42.21,42.21,51200.0,31.7381,31.7531,31.7305,31.7305,51200.0
2013-08-14 13:15:00,42.22,42.26,42.21,42.26,32800.0,31.7381,31.7681,31.7305,31.7681,32800.0
2013-08-14 13:20:00,42.26,42.29,42.26,42.28,34500.0,31.7681,31.7907,31.7681,31.7832,34500.0
2013-08-14 13:25:00,42.29,42.3,42.27,42.29,49300.0,31.7907,31.7982,31.7756,31.7907,49300.0
2013-08-14 13:30:00,42.3,42.3,42.19,42.24,53700.0,31.7982,31.7982,31.7155,31.7531,53700.0
2013-08-14 13:35:00,42.24,42.24,42.21,42.22,40600.0,31.7531,31.7531,31.7305,31.7381,40600.0
2013-08-14 13:40:00,42.22,42.23,42.19,42.23,60200.0,31.7381,31.7456,31.7155,31.7456,60200.0
2013-08-14 13:45:00,42.24,42.24,42.22,42.24,52300.0,31.7531,31.7531,31.7381,31.7531,52300.0
2013-08-14 13:50:00,42.24,42.3,42.23,42.27,82200.0,31.7531,31.7982,31.7456,31.7756,82200.0
2013-08-14 13:55:00,42.26,42.27,42.2,42.26,47400.0,31.7681,31.7756,31.723,31.7681,47400.0
2013-08-14 14:00:00,42.26,42.3,42.25,42.25,70600.0,31.7681,31.7982,31.7606,31.7606,70600.0
2013-08-14 14:05:00,42.26,42.3,42.25,42.28,64400.0,31.7681,31.7982,31.7606,31.7832,64400.0
2013-08-14 14:10:00,42.29,42.29,42.24,42.26,72300.0,31.7907,31.7907,31.7531,31.7681,72300.0
2013-08-14 14:15:00,42.26,42.26,42.21,42.23,58400.0,31.7681,31.7681,31.7305,31.7456,58400.0
2013-08-14 14:20:00,42.22,42.28,42.21,42.27,74800.0,31.7381,31.7832,31.7305,31.7756,74800.0
2013-08-14 14:25:00,42.27,42.34,42.27,42.3,103200.0,31.7756,31.8283,31.7756,31.7982,103200.0
2013-08-14 14:30:00,42.31,42.31,42.27,42.28,52200.0,31.8057,31.8057,31.7756,31.7832,52200.0
2013-08-14 14:35:00,42.27,42.28,42.23,42.25,61600.0,31.7756,31.7832,31.7456,31.7606,61600.0
2013-08-14 14:40:00,42.24,42.27,42.22,42.24,55600.0,31.7531,31.7756,31.7381,31.7531,55600.0
2013-08-14 14:45:00,42.24,42.26,42.21,42.22,128800.0,31.7531,31.7681,31.7305,31.7381,128800.0
2013-08-14 14:50:00,42.22,42.22,42.16,42.16,58500.0,31.7381,31.7381,31.693,31.693,58500.0
2013-08-14 14:55:00,42.16,42.23,42.16,42.18,138500.0,31.693,31.7456,31.693,31.708,138500.0
2013-08-14 15:00:00,42.17,42.21,42.17,42.19,58300.0,31.7005,31.7305,31.7005,31.7155,58300.0
2013-08-14 15:05:00,42.2,42.23,42.19,42.23,100100.0,31.723,31.7456,31.7155,31.7456,100100.0
2013-08-14 15:10:00,42.23,42.33,42.21,42.33,134100.0,31.7456,31.8207,31.7305,31.8207,134100.0
2013-08-14 15:15:00,42.32,42.34,42.3,42.33,97700.0,31.8132,31.8283,31.7982,31.8207,97700.0
2013-08-14 15:20:00,42.34,42.34,42.26,42.29,60500.0,31.8283,31.8283,31.7681,31.7907,60500.0
2013-08-14 15:25:00,42.29,42.36,42.28,42.35,114200.0,31.7907,31.8433,31.7832,31.8358,114200.0
2013-08-14 15:30:00,42.35,42.36,42.3,42.3,201600.0,31.8358,31.8433,31.7982,31.7982,201600.0
2013-08-14 15:35:00,42.3,42.34,42.29,42.34,151600.0,31.7982,31.8283,31.7907,31.8283,151600.0
2013-08-14 15:40:00,42.34,42.34,42.3,42.32,140300.0,31.8283,31.8283,31.7982,31.8132,140300.0
2013-08-14 15:45:00,42.31,42.36,42.26,42.26,219000.0,31.8057,31.8433,31.7681,31.7681,219000.0
2013-08-14 15:50:00,42.26,42.26,42.19,42.25,247800.0,31.7681,31.7681,31.7155,31.7606,247800.0
2013-08-14 15:55:00,42.25,42.36,42.22,42.35,388900.0,31.7606,31.8433,31.7381,31.8358,388900.0
2013-08-15 09:30:00,40.39,40.98,40.2,40.91,620500.0,30.3624,30.8059,30.2196,30.7533,620500.0
2013-08-15 09:35:00,40.9,41.19,40.78,41.04,764300.0,30.7458,30.9638,30.6556,30.851,764300.0
2013-08-15 09:40:00,41.05,41.25,40.95,41.23,559800.0,30.8585,31.0089,30.7834,30.9938,559800.0
2013-08-15 09:45:00,41.23,41.31,41.14,41.2,675200.0,30.9938,31.054,30.9262,30.9713,675200.0
2013-08-15 09:50:00,41.2,41.58,41.19,41.51,343100.0,30.9713,31.2569,30.9638,31.2043,343100.0
2013-08-15 09:55:00,41.51,41.76,41.47,41.49,280700.0,31.2043,31.3923,31.1743,31.1893,280700.0
2013-08-15 10:00:00,41.5,41.5,41.32,41.45,214900.0,31.1968,31.1968,31.0615,31.1592,214900.0
2013-08-15 10:05:00,41.46,41.6,41.39,41.42,300700.0,31.1667,31.272,31.1141,31.1367,300700.0
2013-08-15 10:10:00,41.43,41.48,41.36,41.44,386600.0,31.1442,31.1818,31.0916,31.1517,386600.0
2013-08-15 10:15:00,41.43,41.47,41.41,41.44,162800.0,31.1442,31.1743,31.1292,31.1517,162800.0
2013-08-15 10:20:00,41.44,41.66,41.43,41.62,253100.0,31.1517,31.3171,31.1442,31.287,253100.0
2013-08-15 10:25:00,41.62,41.87,41.52,41.75,206600.0,31.287,31.475,31.2118,31.3847,206600.0
2013-08-15 10:30:00,41.75,41.81,41.64,41.79,189700.0,31.3847,31.4298,31.3021,31.4148,189700.0
2013-08-15 10:35:00,41.79,41.96,41.72,41.95,163400.0,31.4148,31.5426,31.3622,31.5351,163400.0
2013-08-15 10:40:00,41.95,41.98,41.89,41.97,205400.0,31.5351,31.5576,31.49,31.5501,205400.0
2013-08-15 10:45:00,41.97,42.0,41.79,41.84,140200.0,31.5501,31.5727,31.4148,31.4524,140200.0
2013-08-15 10:50:00,41.85,41.86,41.68,41.78,115200.0,31.4599,31.4674,31.3321,31.4073,115200.0
2013-08-15 10:55:00,41.77,41.87,41.74,41.84,121200.0,31.3998,31.475,31.3772,31.4524,121200.0
2013-08-15 11:00:00,41.85,41.93,41.8,41.89,115600.0,31.4599,31.5201,31.4223,31.49,115600.0
2013-08-15 11:05:00,41.88,41.98,41.85,41.93,105400.0,31.4825,31.5576,31.4599,31.5201,105400.0
2013-08-15 11:10:00,41.92,42.06,41.91,42.01,173200.0,31.5125,31.6178,31.505,31.5802,173200.0
2013-08-15 11:15:00,42.01,42.04,42.0,42.01,53500.0,31.5802,31.6027,31.5727,31.5802,53500.0
2013-08-15 11:20:00,42.0,42.05,42.0,42.02,72700.0,31.5727,31.6103,31.5727,31.5877,72700.0
2013-08-15 11:25:00,42.03,42.09,42.03,42.05,82000.0,31.5952,31.6403,31.5952,31.6103,82000.0
2013-08-15 11:30:00,42.05,42.05,42.0,42.01,168600.0,31.6103,31.6103,31.5727,31.5802,168600.0
2013-08-15 11:35:00,42.01,42.06,42.01,42.01,51900.0,31.5802,31.6178,31.5802,31.5802,51900.0
2013-08-15 11:40:00,42.01,42.03,41.89,42.01,149400.0,31.5802,31.5952,31.49,31.5802,149400.0
2013-08-15 11:45:00,42.02,42.08,41.97,42.0,82900.0,31.5877,31.6328,31.5501,31.5727,82900.0
2013-08-15 11:50:00,41.99,42.01,41.99,42.0,100100.0,31.5652,31.5802,31.5652,31.5727,100100.0
2013-08-15 11:55:00,42.0,42.01,41.94,41.96,72100.0,31.5727,31.5802,31.5276,31.5426,72100.0
2013-08-15 12:00:00,41.96,42.05,41.94,42.0,101200.0,31.5426,31.6103,31.5276,31.5727,101200.0
2013-08-15 12:05:00,42.0,42.07,41.99,42.07,87200.0,31.5727,31.6253,31.5652,31.6253,87200.0
2013-08-15 12:10:00,42.06,42.06,42.0,42.0,62900.0,31.6178,31.6178,31.5727,31.5727,62900.0
2013-08-15 12:15:00,42.01,42.04,42.0,42.03,44500.0,31.5802,31.6027,31.5727,31.5952,44500.0
2013-08-15 12:20:00,42.03,42.03,42.01,42.02,54700.0,31.5952,31.5952,31.5802,31.5877,54700.0
2013-08-15 12:25:00,42.03,42.04,42.0,42.02,128700.0,31.5952,31.6027,31.5727,31.5877,128700.0
2013-08-15 12:30:00,42.01,42.03,42.0,42.01,99300.0,31.5802,31.5952,31.5727,31.5802,99300.0
2013-08-15 12:35:00,42.0,42.15,42.0,42.1,111300.0,31.5727,31.6854,31.5727,31.6478,111300.0
2013-08-15 12:40:00,42.1,42.1,42.05,42.08,69300.0,31.6478,31.6478,31.6103,31.6328,69300.0
2013-08-15 12:45:00,42.09,42.1,42.06,42.1,79800.0,31.6403,31.6478,31.6178,31.6478,79800.0
2013-08-15 12:50:00,42.09,42.11,42.09,42.09,58600.0,31.6403,31.6554,31.6403,31.6403,58600.0
2013-08-15 12:55:00,42.09,42.1,42.02,42.08,70400.0,31.6403,31.6478,31.5877,31.6328,70400.0
2013-08-15 13:00:00,42.08,42.1,42.06,42.08,29600.0,31.6328,31.6478,31.6178,31.6328,29600.0
2013-08-15 13:05:00,42.06,42.1,42.01,42.04,115300.0,31.6178,31.6478,31.5802,31.6027,115300.0
2013-08-15 13:10:00,42.05,42.05,42.0,42.03,65400.0,31.6103,31.6103,31.5727,31.5952,65400.0
2013-08-15 13:15:00,42.02,42.03,41.93,42.0,268100.0,31.5877,31.5952,31.5201,31.5727,268100.0
2013-08-15 13:20:00,42.01,42.02,42.0,42.0,47100.0,31.5802,31.5877,31.5727,31.5727,47100.0
2013-08-15 13:25:00,42.0,42.02,41.97,41.98,263800.0,31.5727,31.5877,31.5501,31.5576,263800.0
2013-08-15 13:30:00,41.98,42.02,41.97,42.01,269500.0,31.5576,31.5877,31.5501,31.5802,269500.0
2013-08-15 13:35:00,42.01,42.07,42.0,42.01,146700.0,31.5802,31.6253,31.5727,31.5802,146700.0
2013-08-15 13:40:00,42.0,42.01,41.95,42.01,88000.0,31.5727,31.5802,31.5351,31.5802,88000.0
2013-08-15 13:45:00,42.01,42.01,42.0,42.0,42700.0,31.5802,31.5802,31.5727,31.5727,42700.0
2013-08-15 13:50:00,42.0,42.01,42.0,42.01,23400.0,31.5727,31.5802,31.5727,31.5802,23400.0
2013-08-15 13:55:00,42.01,42.01,42.0,42.0,45500.0,31.5802,31.5802,31.5727,31.5727,45500.0
2013-08-15 14:00:00,42.0,42.01,41.97,41.97,92400.0,31.5727,31.5802,31.5501,31.5501,92400.0
2013-08-15 14:05:00,41.98,41.98,41.95,41.96,54100.0,31.5576,31.5576,31.5351,31.5426,54100.0
2013-08-15 14:10:00,41.95,41.96,41.92,41.93,147900.0,31.5351,31.5426,31.5125,31.5201,147900.0
2013-08-15 14:15:00,41.92,41.95,41.92,41.94,126600.0,31.5125,31.5351,31.5125,31.5276,126600.0
2013-08-15 14:20:00,41.94,42.06,41.94,42.0,136500.0,31.5276,31.6178,31.5276,31.5727,136500.0
2013-08-15 14:25:00,42.0,42.05,41.98,41.98,68400.0,31.5727,31.6103,31.5576,31.5576,68400.0
2013-08-15 14:30:00,41.98,41.99,41.97,41.98,97300.0,31.5576,31.5652,31.5501,31.5576,97300.0
2013-08-15 14:35:00,41.98,42.01,41.97,42.01,155700.0,31.5576,31.5802,31.5501,31.5802,155700.0
2013-08-15 14:40:00,42.01,42.02,41.99,41.99,163400.0,31.5802,31.5877,31.5652,31.5652,163400.0
2013-08-15 14:45:00,41.99,42.0,41.98,41.99,118300.0,31.5652,31.5727,31.5576,31.5652,118300.0
2013-08-15 14:50:00,41.99,42.08,41.98,42.07,99900.0,31.5652,31.6328,31.5576,31.6253,99900.0
2013-08-15 14:55:00,42.06,42.07,42.0,42.02,63000.0,31.6178,31.6253,31.5727,31.5877,63000.0
2013-08-15 15:00:00,42.02,42.03,42.0,42.0,92800.0,31.5877,31.5952,31.5727,31.5727,92800.0
2013-08-15 15:05:00,42.0,42.02,42.0,42.0,93400.0,31.5727,31.5877,31.5727,31.5727,93400.0
2013-08-15 15:10:00,42.0,42.01,41.99,42.01,167300.0,31.5727,31.5802,31.5652,31.5802,167300.0
2013-08-15 15:15:00,42.0,42.01,41.98,41.98,106800.0,31.5727,31.5802,31.5576,31.5576,106800.0
2013-08-15 15:20:00,41.99,41.99,41.97,41.98,99000.0,31.5652,31.5652,31.5501,31.5576,99000.0
2013-08-15 15:25:00,41.98,42.01,41.97,42.0,128200.0,31.5576,31.5802,31.5501,31.5727,128200.0
2013-08-15 15:30:00,42.0,42.01,42.0,42.01,122600.0,31.5727,31.5802,31.5727,31.5802,122600.0
2013-08-15 15:35:00,42.0,42.02,42.0,42.02,121400.0,31.5727,31.5877,31.5727,31.5877,121400.0
2013-08-15 15:40:00,42.01,42.03,42.01,42.02,132500.0,31.5802,31.5952,31.5802,31.5877,132500.0
2013-08-15 15:45:00,42.02,42.06,42.02,42.04,237200.0,31.5877,31.6178,31.5877,31.6027,237200.0
2013-08-15 15:50:00,42.04,42.07,42.04,42.04,332900.0,31.6027,31.6253,31.6027,31.6027,332900.0
2013-08-15 15:55:00,42.04,42.05,42.0,42.03,432200.0,31.6027,31.6103,31.5727,31.5952,432200.0
2013-08-16 09:30:00,42.05,42.15,41.98,42.08,414200.0,31.6103,31.6854,31.5576,31.6328,414200.0
2013-08-16 09:35:00,42.07,42.39,42.03,42.39,171000.0,31.6253,31.8659,31.5952,31.8659,171000.0
2013-08-16 09:40:00,42.36,42.36,42.13,42.19,83500.0,31.8433,31.8433,31.6704,31.7155,83500.0
2013-08-16 09:45:00,42.19,42.27,42.19,42.25,79500.0,31.7155,31.7756,31.7155,31.7606,79500.0
2013-08-16 09:50:00,42.25,42.3,42.22,42.23,107700.0,31.7606,31.7982,31.7381,31.7456,107700.0
2013-08-16 09:55:00,42.22,42.27,42.14,42.18,50400.0,31.7381,31.7756,31.6779,31.708,50400.0
2013-08-16 10:00:00,42.18,42.19,42.07,42.15,81500.0,31.708,31.7155,31.6253,31.6854,81500.0
2013-08-16 10:05:00,42.16,42.24,42.13,42.19,69900.0,31.693,31.7531,31.6704,31.7155,69900.0
2013-08-16 10:10:00,42.19,42.22,42.17,42.2,50000.0,31.7155,31.7381,31.7005,31.723,50000.0
2013-08-16 10:15:00,42.2,42.27,42.19,42.22,46200.0,31.723,31.7756,31.7155,31.7381,46200.0
2013-08-16 10:20:00,42.22,42.22,42.16,42.2,51800.0,31.7381,31.7381,31.693,31.723,51800.0
2013-08-16 10:25:00,42.19,42.28,42.18,42.28,41000.0,31.7155,31.7832,31.708,31.7832,41000.0
2013-08-16 10:30:00,42.27,42.3,42.21,42.3,43500.0,31.7756,31.7982,31.7305,31.7982,43500.0
2013-08-16 10:35:00,42.31,42.36,42.3,42.35,41200.0,31.8057,31.8433,31.7982,31.8358,41200.0
2013-08-16 10:40:00,42.35,42.38,42.3,42.31,51600.0,31.8358,31.8583,31.7982,31.8057,51600.0
2013-08-16 10:45:00,42.31,42.31,42.25,42.29,34500.0,31.8057,31.8057,31.7606,31.7907,34500.0
2013-08-16 10:50:00,42.29,42.29,42.23,42.26,45600.0,31.7907,31.7907,31.7456,31.7681,45600.0
2013-08-16 10:55:00,42.26,42.27,42.21,42.21,49800.0,31.7681,31.7756,31.7305,31.7305,49800.0
2013-08-16 11:00:00,42.21,42.24,42.19,42.23,44000.0,31.7305,31.7531,31.7155,31.7456,44000.0
2013-08-16 11:05:00,42.22,42.23,42.17,42.17,36100.0,31.7381,31.7456,31.7005,31.7005,36100.0
2013-08-16 11:10:00,42.17,42.27,42.13,42.26,111800.0,31.7005,31.7756,31.6704,31.7681,111800.0
2013-08-16 11:15:00,42.25,42.33,42.24,42.31,57500.0,31.7606,31.8207,31.7531,31.8057,57500.0
2013-08-16 11:20:00,42.32,42.32,42.26,42.27,47400.0,31.8132,31.8132,31.7681,31.7756,47400.0
2013-08-16 11:25:00,42.27,42.32,42.25,42.27,94100.0,31.7756,31.8132,31.7606,31.7756,94100.0
2013-08-16 11:30:00,42.27,42.3,42.25,42.26,32100.0,31.7756,31.7982,31.7606,31.7681,32100.0
2013-08-16 11:35:00,42.27,42.27,42.24,42.27,122500.0,31.7756,31.7756,31.7531,31.7756,122500.0
2013-08-16 11:40:00,42.26,42.28,42.21,42.27,114200.0,31.7681,31.7832,31.7305,31.7756,114200.0
2013-08-16 11:45:00,42.27,42.34,42.27,42.27,39500.0,31.7756,31.8283,31.7756,31.7756,39500.0
2013-08-16 11:50:00,42.27,42.31,42.26,42.3,55100.0,31.7756,31.8057,31.7681,31.7982,55100.0
2013-08-16 11:55:00,42.3,42.35,42.29,42.33,74600.0,31.7982,31.8358,31.7907,31.8207,74600.0
2013-08-16 12:00:00,42.33,42.33,42.29,42.31,58400.0,31.8207,31.8207,31.7907,31.8057,58400.0
2013-08-16 12:05:00,42.31,42.31,42.28,42.29,28800.0,31.8057,31.8057,31.7832,31.7907,28800.0
2013-08-16 12:10:00,42.28,42.32,42.27,42.31,45900.0,31.7832,31.8132,31.7756,31.8057,45900.0
2013-08-16 12:15:00,42.31,42.37,42.31,42.36,33900.0,31.8057,31.8508,31.8057,31.8433,33900.0
2013-08-16 12:20:00,42.36,42.37,42.32,42.33,59800.0,31.8433,31.8508,31.8132,31.8207,59800.0
2013-08-16 12:25:00,42.32,42.36,42.32,42.35,57800.0,31.8132,31.8433,31.8132,31.8358,57800.0
2013-08-16 12:30:00,42.35,42.38,42.35,42.36,33800.0,31.8358,31.8583,31.8358,31.8433,33800.0
2013-08-16 12:35:00,42.36,42.37,42.36,42.36,20300.0,31.8433,31.8508,31.8433,31.8433,20300.0
2013-08-16 12:40:00,42.36,42.37,42.33,42.37,59200.0,31.8433,31.8508,31.8207,31.8508,59200.0
2013-08-16 12:45:00,42.37,42.38,42.36,42.36,43000.0,31.8508,31.8583,31.8433,31.8433,43000.0
2013-08-16 12:50:00,42.35,42.41,42.35,42.4,82100.0,31.8358,31.8809,31.8358,31.8734,82100.0
2013-08-16 12:55:00,42.4,42.4,42.36,42.36,57100.0,31.8734,31.8734,31.8433,31.8433,57100.0
2013-08-16 13:00:00,42.36,42.37,42.33,42.34,63800.0,31.8433,31.8508,31.8207,31.8283,63800.0
2013-08-16 13:05:00,42.34,42.34,42.29,42.3,43000.0,31.8283,31.8283,31.7907,31.7982,43000.0
2013-08-16 13:10:00,42.29,42.3,42.23,42.23,58900.0,31.7907,31.7982,31.7456,31.7456,58900.0
2013-08-16 13:15:00,42.23,42.29,42.23,42.27,42300.0,31.7456,31.7907,31.7456,31.7756,42300.0
2013-08-16 13:20:00,42.27,42.3,42.23,42.3,44800.0,31.7756,31.7982,31.7456,31.7982,44800.0
2013-08-16 13:25:00,42.29,42.3,42.22,42.22,78700.0,31.7907,31.7982,31.7381,31.7381,78700.0
2013-08-16 13:30:00,42.22,42.25,42.2,42.25,45500.0,31.7381,31.7606,31.723,31.7606,45500.0
2013-08-16 13:35:00,42.25,42.26,42.21,42.21,54400.0,31.7606,31.7681,31.7305,31.7305,54400.0
2013-08-16 13:40:00,42.21,42.23,42.2,42.22,57300.0,31.7305,31.7456,31.723,31.7381,57300.0
2013-08-16 13:45:00,42.22,42.26,42.21,42.26,30800.0,31.7381,31.7681,31.7305,31.7681,30800.0
2013-08-16 13:50:00,42.26,42.26,42.22,42.23,22200.0,31.7681,31.7681,31.7381,31.7456,22200.0
2013-08-16 13:55:00,42.23,42.27,42.22,42.23,48500.0,31.7456,31.7756,31.7381,31.7456,48500.0
2013-08-16 14:00:00,42.23,42.23,42.2,42.21,60900.0,31.7456,31.7456,31.723,31.7305,60900.0
2013-08-16 14:05:00,42.21,42.24,42.2,42.2,71800.0,31.7305,31.7531,31.723,31.723,71800.0
2013-08-16 14:10:00,42.2,42.25,42.2,42.22,35600.0,31.723,31.7606,31.723,31.7381,35600.0
2013-08-16 14:15:00,42.22,42.26,42.17,42.26,75500.0,31.7381,31.7681,31.7005,31.7681,75500.0
2013-08-16 14:20:00,42.26,42.26,42.21,42.26,112600.0,31.7681,31.7681,31.7305,31.7681,112600.0
2013-08-16 14:25:00,42.25,42.25,42.24,42.24,38600.0,31.7606,31.7606,31.7531,31.7531,38600.0
2013-08-16 14:30:00,42.25,42.25,42.24,42.24,61300.0,31.7606,31.7606,31.7531,31.7531,61300.0
2013-08-16 14:35:00,42.24,42.27,42.23,42.25,82400.0,31.7531,31.7756,31.7456,31.7606,82400.0
2013-08-16 14:40:00,42.25,42.26,42.23,42.24,31900.0,31.7606,31.7681,31.7456,31.7531,31900.0
2013-08-16 14:45:00,42.23,42.26,42.23,42.26,28700.0,31.7456,31.7681,31.7456,31.7681,28700.0
2013-08-16 14:50:00,42.26,42.28,42.25,42.25,29200.0,31.7681,31.7832,31.7606,31.7606,29200.0
2013-08-16 14:55:00,42.25,42.29,42.24,42.29,35500.0,31.7606,31.7907,31.7531,31.7907,35500.0
2013-08-16 15:00:00,42.29,42.29,42.25,42.25,51000.0,31.7907,31.7907,31.7606,31.7606,51000.0
2013-08-16 15:05:00,42.25,42.26,42.24,42.24,40900.0,31.7606,31.7681,31.7531,31.7531,40900.0
2013-08-16 15:10:00,42.25,42.28,42.24,42.25,126700.0,31.7606,31.7832,31.7531,31.7606,126700.0
2013-08-16 15:15:00,42.26,42.29,42.25,42.26,67900.0,31.7681,31.7907,31.7606,31.7681,67900.0
2013-08-16 15:20:00,42.27,42.28,42.25,42.27,45000.0,31.7756,31.7832,31.7606,31.7756,45000.0
2013-08-16 15:25:00,42.27,42.28,42.25,42.27,85900.0,31.7756,31.7832,31.7606,31.7756,85900.0
2013-08-16 15:30:00,42.26,42.27,42.23,42.24,111000.0,31.7681,31.7756,31.7456,31.7531,111000.0
2013-08-16 15:35:00,42.23,42.27,42.23,42.27,103000.0,31.7456,31.7756,31.7456,31.7756,103000.0
2013-08-16 15:40:00,42.27,42.28,42.24,42.25,78200.0,31.7756,31.7832,31.7531,31.7606,78200.0
2013-08-16 15:45:00,42.25,42.26,42.21,42.22,121500.0,31.7606,31.7681,31.7305,31.7381,121500.0
2013-08-16 15:50:00,42.21,42.25,42.2,42.24,181300.0,31.7305,31.7606,31.723,31.7531,181300.0
2013-08-16 15:55:00,42.24,42.27,42.2,42.2,239700.0,31.7531,31.7756,31.723,31.723,239700.0
2013-08-19 09:30:00,41.86,42.04,41.85,42.01,117900.0,31.4674,31.6027,31.4599,31.5802,117900.0
2013-08-19 09:35:00,42.02,42.11,41.99,42.11,102000.0,31.5877,31.6554,31.5652,31.6554,102000.0
2013-08-19 09:40:00,42.11,42.16,42.1,42.13,63900.0,31.6554,31.693,31.6478,31.6704,63900.0
2013-08-19 09:45:00,42.13,42.2,42.13,42.16,77100.0,31.6704,31.723,31.6704,31.693,77100.0
2013-08-19 09:50:00,42.17,42.17,42.12,42.16,87100.0,31.7005,31.7005,31.6629,31.693,87100.0
2013-08-19 09:55:00,42.17,42.2,42.16,42.2,52500.0,31.7005,31.723,31.693,31.723,52500.0
2013-08-19 10:00:00,42.2,42.38,42.19,42.38,95400.0,31.723,31.8583,31.7155,31.8583,95400.0
2013-08-19 10:05:00,42.39,42.41,42.32,42.32,80300.0,31.8659,31.8809,31.8132,31.8132,80300.0
2013-08-19 10:10:00,42.32,42.34,42.28,42.31,55700.0,31.8132,31.8283,31.7832,31.8057,55700.0
2013-08-19 10:15:00,42.31,42.34,42.25,42.26,62000.0,31.8057,31.8283,31.7606,31.7681,62000.0
2013-08-19 10:20:00,42.25,42.3,42.22,42.25,59000.0,31.7606,31.7982,31.7381,31.7606,59000.0
2013-08-19 10:25:00,42.26,42.29,42.23,42.24,49200.0,31.7681,31.7907,31.7456,31.7531,49200.0
2013-08-19 10:30:00,42.24,42.27,42.23,42.24,62100.0,31.7531,31.7756,31.7456,31.7531,62100.0
2013-08-19 10:35:00,42.24,42.3,42.23,42.26,108300.0,31.7531,31.7982,31.7456,31.7681,108300.0
2013-08-19 10:40:00,42.27,42.33,42.27,42.3,46200.0,31.7756,31.8207,31.7756,31.7982,46200.0
2013-08-19 10:45:00,42.3,42.37,42.3,42.34,53400.0,31.7982,31.8508,31.7982,31.8283,53400.0
2013-08-19 10:50:00,42.34,42.35,42.29,42.29,59200.0,31.8283,31.8358,31.7907,31.7907,59200.0
2013-08-19 10:55:00,42.29,42.29,42.2,42.22,44700.0,31.7907,31.7907,31.723,31.7381,44700.0
2013-08-19 11:00:00,42.22,42.24,42.19,42.19,86700.0,31.7381,31.7531,31.7155,31.7155,86700.0
2013-08-19 11:05:00,42.19,42.19,42.15,42.18,28200.0,31.7155,31.7155,31.6854,31.708,28200.0
2013-08-19 11:10:00,42.18,42.2,42.17,42.2,45400.0,31.708,31.723,31.7005,31.723,45400.0
2013-08-19 11:15:00,42.21,42.22,42.15,42.17,36400.0,31.7305,31.7381,31.6854,31.7005,36400.0
2013-08-19 11:20:00,42.17,42.18,42.15,42.16,34300.0,31.7005,31.708,31.6854,31.693,34300.0
2013-08-19 11:25:00,42.16,42.19,42.15,42.17,34700.0,31.693,31.7155,31.6854,31.7005,34700.0
2013-08-19 11:30:00,42.17,42.18,42.14,42.15,27100.0,31.7005,31.708,31.6779,31.6854,27100.0
2013-08-19 11:35:00,42.15,42.18,42.11,42.11,30700.0,31.6854,31.708,31.6554,31.6554,30700.0
2013-08-19 11:40:00,42.11,42.15,42.1,42.13,28600.0,31.6554,31.6854,31.6478,31.6704,28600.0
2013-08-19 11:45:00,42.13,42.15,42.11,42.12,27500.0,31.6704,31.6854,31.6554,31.6629,27500.0
2013-08-19 11:50:00,42.13,42.14,42.11,42.13,36900.0,31.6704,31.6779,31.6554,31.6704,36900.0
2013-08-19 11:55:00,42.13,42.15,42.11,42.13,21700.0,31.6704,31.6854,31.6554,31.6704,21700.0
2013-08-19 12:00:00,42.12,42.14,42.11,42.14,22000.0,31.6629,31.6779,31.6554,31.6779,22000.0
2013-08-19 12:05:00,42.14,42.15,42.13,42.14,30500.0,31.6779,31.6854,31.6704,31.6779,30500.0
2013-08-19 12:10:00,42.13,42.14,42.12,42.13,28300.0,31.6704,31.6779,31.6629,31.6704,28300.0
2013-08-19 12:15:00,42.13,42.13,42.09,42.09,42500.0,31.6704,31.6704,31.6403,31.6403,42500.0
2013-08-19 12:20:00,42.09,42.09,42.05,42.05,24000.0,31.6403,31.6403,31.6103,31.6103,24000.0
2013-08-19 12:25:00,42.04,42.05,42.0,42.02,57300.0,31.6027,31.6103,31.5727,31.5877,57300.0
2013-08-19 12:30:00,42.01,42.02,41.98,42.0,32800.0,31.5802,31.5877,31.5576,31.5727,32800.0
2013-08-19 12:35:00,41.99,42.0,41.97,41.97,36200.0,31.5652,31.5727,31.5501,31.5501,36200.0
2013-08-19 12:40:00,41.97,42.01,41.96,42.01,76200.0,31.5501,31.5802,31.5426,31.5802,76200.0
2013-08-19 12:45:00,42.01,42.01,41.97,41.97,37600.0,31.5802,31.5802,31.5501,31.5501,37600.0
2013-08-19 12:50:00,41.98,41.98,41.97,41.97,54700.0,31.5576,31.5576,31.5501,31.5501,54700.0
2013-08-19 12:55:00,41.98,41.98,41.97,41.97,34600.0,31.5576,31.5576,31.5501,31.5501,34600.0
2013-08-19 13:00:00,41.98,41.98,41.97,41.97,32700.0,31.5576,31.5576,31.5501,31.5501,32700.0
2013-08-19 13:05:00,41.97,41.98,41.97,41.97,20000.0,31.5501,31.5576,31.5501,31.5501,20000.0
2013-08-19 13:10:00,41.97,41.98,41.96,41.96,36300.0,31.5501,31.5576,31.5426,31.5426,36300.0
2013-08-19 13:15:00,41.96,41.97,41.95,41.95,46100.0,31.5426,31.5501,31.5351,31.5351,46100.0
2013-08-19 13:20:00,41.95,42.0,41.95,42.0,45000.0,31.5351,31.5727,31.5351,31.5727,45000.0
2013-08-19 13:25:00,42.0,42.06,42.0,42.03,59700.0,31.5727,31.6178,31.5727,31.5952,59700.0
2013-08-19 13:30:00,42.03,42.04,41.92,41.93,45000.0,31.5952,31.6027,31.5125,31.5201,45000.0
2013-08-19 13:35:00,41.93,41.94,41.9,41.91,48600.0,31.5201,31.5276,31.4975,31.505,48600.0
2013-08-19 13:40:00,41.91,41.96,41.91,41.96,59900.0,31.505,31.5426,31.505,31.5426,59900.0
2013-08-19 13:45:00,41.96,41.97,41.96,41.97,9900.0,31.5426,31.5501,31.5426,31.5501,9900.0
2013-08-19 13:50:00,41.96,41.99,41.95,41.99,77700.0,31.5426,31.5652,31.5351,31.5652,77700.0
2013-08-19 13:55:00,41.98,41.99,41.96,41.99,26400.0,31.5576,31.5652,31.5426,31.5652,26400.0
2013-08-19 14:00:00,42.0,42.0,41.96,41.97,20600.0,31.5727,31.5727,31.5426,31.5501,20600.0
2013-08-19 14:05:00,41.96,41.98,41.96,41.98,35300.0,31.5426,31.5576,31.5426,31.5576,35300.0
2013-08-19 14:10:00,41.98,41.98,41.96,41.97,31000.0,31.5576,31.5576,31.5426,31.5501,31000.0
2013-08-19 14:15:00,41.97,41.99,41.96,41.98,38900.0,31.5501,31.5652,31.5426,31.5576,38900.0
2013-08-19 14:20:00,41.98,42.01,41.97,42.0,76400.0,31.5576,31.5802,31.5501,31.5727,76400.0
2013-08-19 14:25:00,42.0,42.01,41.98,42.01,41900.0,31.5727,31.5802,31.5576,31.5802,41900.0
2013-08-19 14:30:00,42.01,42.01,41.98,41.98,56700.0,31.5802,31.5802,31.5576,31.5576,56700.0
2013-08-19 14:35:00,41.98,41.99,41.96,41.98,46300.0,31.5576,31.5652,31.5426,31.5576,46300.0
2013-08-19 14:40:00,41.98,42.02,41.97,42.02,74800.0,31.5576,31.5877,31.5501,31.5877,74800.0
2013-08-19 14:45:00,42.02,42.02,41.98,41.98,24400.0,31.5877,31.5877,31.5576,31.5576,24400.0
2013-08-19 14:50:00,41.98,42.01,41.97,41.99,62700.0,31.5576,31.5802,31.5501,31.5652,62700.0
2013-08-19 14:55:00,41.99,41.99,41.97,41.98,61000.0,31.5652,31.5652,31.5501,31.5576,61000.0
2013-08-19 15:00:00,41.97,42.0,41.93,41.93,66700.0,31.5501,31.5727,31.5201,31.5201,66700.0
2013-08-19 15:05:00,41.93,41.93,41.91,41.91,51200.0,31.5201,31.5201,31.505,31.505,51200.0
2013-08-19 15:10:00,41.91,41.95,41.9,41.94,78200.0,31.505,31.5351,31.4975,31.5276,78200.0
2013-08-19 15:15:00,41.94,41.99,41.93,41.97,121800.0,31.5276,31.5652,31.5201,31.5501,121800.0
2013-08-19 15:20:00,41.98,41.98,41.95,41.98,44200.0,31.5576,31.5576,31.5351,31.5576,44200.0
2013-08-19 15:25:00,41.98,41.98,41.95,41.95,68400.0,31.5576,31.5576,31.5351,31.5351,68400.0
2013-08-19 15:30:00,41.95,41.97,41.95,41.95,51200.0,31.5351,31.5501,31.5351,31.5351,51200.0
2013-08-19 15:35:00,41.95,41.96,41.92,41.92,162900.0,31.5351,31.5426,31.5125,31.5125,162900.0
2013-08-19 15:40:00,41.92,41.93,41.87,41.87,84700.0,31.5125,31.5201,31.475,31.475,84700.0
2013-08-19 15:45:00,41.88,41.92,41.88,41.91,84900.0,31.4825,31.5125,31.4825,31.505,84900.0
2013-08-19 15:50:00,41.91,41.95,41.91,41.91,110600.0,31.505,31.5351,31.505,31.505,110600.0
2013-08-19 15:55:00,41.91,41.94,41.89,41.9,225800.0,31.505,31.5276,31.49,31.4975,225800.0
2013-08-20 09:30:00,41.84,41.88,41.66,41.66,79900.0,31.4524,31.4825,31.3171,31.3171,79900.0
2013-08-20 09:35:00,41.65,41.71,41.56,41.59,83400.0,31.3096,31.3547,31.2419,31.2645,83400.0
2013-08-20 09:40:00,41.58,41.66,41.52,41.59,82700.0,31.2569,31.3171,31.2118,31.2645,82700.0
2013-08-20 09:45:00,41.58,41.66,41.58,41.63,44100.0,31.2569,31.3171,31.2569,31.2945,44100.0
2013-08-20 09:50:00,41.63,41.71,41.63,41.65,39500.0,31.2945,31.3547,31.2945,31.3096,39500.0
2013-08-20 09:55:00,41.65,41.67,41.61,41.62,41500.0,31.3096,31.3246,31.2795,31.287,41500.0
2013-08-20 10:00:00,41.62,41.66,41.58,41.58,49200.0,31.287,31.3171,31.2569,31.2569,49200.0
2013-08-20 10:05:00,41.58,41.59,41.54,41.59,85300.0,31.2569,31.2645,31.2269,31.2645,85300.0
2013-08-20 10:10:00,41.58,41.6,41.54,41.55,70800.0,31.2569,31.272,31.2269,31.2344,70800.0
2013-08-20 10:15:00,41.56,41.59,41.53,41.58,95200.0,31.2419,31.2645,31.2194,31.2569,95200.0
2013-08-20 10:20:00,41.58,41.65,41.54,41.55,104900.0,31.2569,31.3096,31.2269,31.2344,104900.0
2013-08-20 10:25:00,41.55,41.55,41.5,41.51,88700.0,31.2344,31.2344,31.1968,31.2043,88700.0
2013-08-20 10:30:00,41.51,41.53,41.47,41.48,109000.0,31.2043,31.2194,31.1743,31.1818,109000.0
2013-08-20 10:35:00,41.48,41.55,41.48,41.52,68300.0,31.1818,31.2344,31.1818,31.2118,68300.0
2013-08-20 10:40:00,41.52,41.53,41.5,41.52,48600.0,31.2118,31.2194,31.1968,31.2118,48600.0
2013-08-20 10:45:00,41.53,41.55,41.51,41.55,67100.0,31.2194,31.2344,31.2043,31.2344,67100.0
2013-08-20 10:50:00,41.54,41.55,41.5,41.53,40300.0,31.2269,31.2344,31.1968,31.2194,40300.0
2013-08-20 10:55:00,41.54,41.55,41.53,41.54,44900.0,31.2269,31.2344,31.2194,31.2269,44900.0
2013-08-20 11:00:00,41.54,41.57,41.53,41.57,46600.0,31.2269,31.2494,31.2194,31.2494,46600.0
2013-08-20 11:05:00,41.58,41.6,41.56,41.57,44400.0,31.2569,31.272,31.2419,31.2494,44400.0
2013-08-20 11:10:00,41.56,41.56,41.51,41.51,137500.0,31.2419,31.2419,31.2043,31.2043,137500.0
2013-08-20 11:15:00,41.51,41.58,41.51,41.55,52600.0,31.2043,31.2569,31.2043,31.2344,52600.0
2013-08-20 11:20:00,41.55,41.56,41.53,41.53,92000.0,31.2344,31.2419,31.2194,31.2194,92000.0
2013-08-20 11:25:00,41.54,41.55,41.53,41.55,59200.0,31.2269,31.2344,31.2194,31.2344,59200.0
2013-08-20 11:30:00,41.55,41.6,41.55,41.58,155500.0,31.2344,31.272,31.2344,31.2569,155500.0
2013-08-20 11:35:00,41.58,41.68,41.58,41.68,203900.0,31.2569,31.3321,31.2569,31.3321,203900.0
2013-08-20 11:40:00,41.67,41.68,41.65,41.68,30400.0,31.3246,31.3321,31.3096,31.3321,30400.0
2013-08-20 11:45:00,41.67,41.68,41.67,41.68,25900.0,31.3246,31.3321,31.3246,31.3321,25900.0
2013-08-20 11:50:00,41.67,41.68,41.64,41.64,35200.0,31.3246,31.3321,31.3021,31.3021,35200.0
2013-08-20 11:55:00,41.64,41.66,41.64,41.66,36300.0,31.3021,31.3171,31.3021,31.3171,36300.0
2013-08-20 12:00:00,41.66,41.66,41.62,41.62,45600.0,31.3171,31.3171,31.287,31.287,45600.0
2013-08-20 12:05:00,41.62,41.63,41.61,41.62,45100.0,31.287,31.2945,31.2795,31.287,45100.0
2013-08-20 12:10:00,41.62,41.62,41.6,41.61,58800.0,31.287,31.287,31.272,31.2795,58800.0
2013-08-20 12:15:00,41.6,41.64,41.6,41.62,28100.0,31.272,31.3021,31.272,31.287,28100.0
2013-08-20 12:20:00,41.62,41.63,41.6,41.62,78300.0,31.287,31.2945,31.272,31.287,78300.0
2013-08-20 12:25:00,41.62,41.63,41.61,41.62,23800.0,31.287,31.2945,31.2795,31.287,23800.0
2013-08-20 12:30:00,41.61,41.62,41.57,41.57,66000.0,31.2795,31.287,31.2494,31.2494,66000.0
2013-08-20 12:35:00,41.57,41.58,41.53,41.54,28100.0,31.2494,31.2569,31.2194,31.2269,28100.0
2013-08-20 12:40:00,41.54,41.6,41.54,41.6,24900.0,31.2269,31.272,31.2269,31.272,24900.0
2013-08-20 12:45:00,41.6,41.61,41.56,41.59,40100.0,31.272,31.2795,31.2419,31.2645,40100.0
2013-08-20 12:50:00,41.6,41.62,41.59,41.6,18800.0,31.272,31.287,31.2645,31.272,18800.0
2013-08-20 12:55:00,41.6,41.69,41.58,41.69,163100.0,31.272,31.3396,31.2569,31.3396,163100.0
2013-08-20 13:00:00,41.69,41.76,41.69,41.74,36400.0,31.3396,31.3923,31.3396,31.3772,36400.0
2013-08-20 13:05:00,41.73,41.74,41.69,41.69,27700.0,31.3697,31.3772,31.3396,31.3396,27700.0
2013-08-20 13:10:00,41.69,41.7,41.68,41.68,22700.0,31.3396,31.3472,31.3321,31.3321,22700.0
2013-08-20 13:15:00,41.68,41.71,41.68,41.69,32500.0,31.3321,31.3547,31.3321,31.3396,32500.0
2013-08-20 13:20:00,41.69,41.7,41.67,41.67,73900.0,31.3396,31.3472,31.3246,31.3246,73900.0
2013-08-20 13:25:00,41.67,41.68,41.64,41.64,25400.0,31.3246,31.3321,31.3021,31.3021,25400.0
2013-08-20 13:30:00,41.64,41.65,41.62,41.62,23600.0,31.3021,31.3096,31.287,31.287,23600.0
2013-08-20 13:35:00,41.62,41.67,41.62,41.66,120600.0,31.287,31.3246,31.287,31.3171,120600.0
2013-08-20 13:40:00,41.66,41.75,41.66,41.75,51700.0,31.3171,31.3847,31.3171,31.3847,51700.0
2013-08-20 13:45:00,41.75,41.82,41.74,41.77,116100.0,31.3847,31.4374,31.3772,31.3998,116100.0
2013-08-20 13:50:00,41.77,41.77,41.74,41.74,41200.0,31.3998,31.3998,31.3772,31.3772,41200.0
2013-08-20 13:55:00,41.74,41.75,41.68,41.68,45400.0,31.3772,31.3847,31.3321,31.3321,45400.0
2013-08-20 14:00:00,41.68,41.69,41.67,41.67,100600.0,31.3321,31.3396,31.3246,31.3246,100600.0
2013-08-20 14:05:00,41.67,41.68,41.64,41.65,42200.0,31.3246,31.3321,31.3021,31.3096,42200.0
2013-08-20 14:10:00,41.64,41.64,41.61,41.61,54900.0,31.3021,31.3021,31.2795,31.2795,54900.0
2013-08-20 14:15:00,41.62,41.62,41.59,41.59,28600.0,31.287,31.287,31.2645,31.2645,28600.0
2013-08-20 14:20:00,41.59,41.6,41.59,41.6,31800.0,31.2645,31.272,31.2645,31.272,31800.0
2013-08-20 14:25:00,41.6,41.65,41.59,41.59,169200.0,31.272,31.3096,31.2645,31.2645,169200.0
2013-08-20 14:30:00,41.6,41.76,41.59,41.71,123300.0,31.272,31.3923,31.2645,31.3547,123300.0
2013-08-20 14:35:00,41.71,41.71,41.69,41.7,36600.0,31.3547,31.3547,31.3396,31.3472,36600.0
2013-08-20 14:40:00,41.7,41.71,41.68,41.69,47300.0,31.3472,31.3547,31.3321,31.3396,47300.0
2013-08-20 14:45:00,41.68,41.71,41.67,41.69,52600.0,31.3321,31.3547,31.3246,31.3396,52600.0
2013-08-20 14:50:00,41.7,41.73,41.7,41.73,32500.0,31.3472,31.3697,31.3472,31.3697,32500.0
2013-08-20 14:55:00,41.73,41.73,41.69,41.72,65900.0,31.3697,31.3697,31.3396,31.3622,65900.0
2013-08-20 15:00:00,41.72,41.73,41.69,41.69,52900.0,31.3622,31.3697,31.3396,31.3396,52900.0
2013-08-20 15:05:00,41.69,41.71,41.68,41.7,67500.0,31.3396,31.3547,31.3321,31.3472,67500.0
2013-08-20 15:10:00,41.69,41.73,41.69,41.72,67500.0,31.3396,31.3697,31.3396,31.3622,67500.0
2013-08-20 15:15:00,41.71,41.72,41.71,41.72,36700.0,31.3547,31.3622,31.3547,31.3622,36700.0
2013-08-20 15:20:00,41.72,41.74,41.71,41.73,105100.0,31.3622,31.3772,31.3547,31.3697,105100.0
2013-08-20 15:25:00,41.73,41.77,41.72,41.77,62900.0,31.3697,31.3998,31.3622,31.3998,62900.0
2013-08-20 15:30:00,41.77,41.83,41.75,41.82,58300.0,31.3998,31.4449,31.3847,31.4374,58300.0
2013-08-20 15:35:00,41.82,41.84,41.81,41.84,51900.0,31.4374,31.4524,31.4298,31.4524,51900.0
2013-08-20 15:40:00,41.84,41.86,41.8,41.81,93000.0,31.4524,31.4674,31.4223,31.4298,93000.0
2013-08-20 15:45:00,41.81,41.82,41.76,41.76,59900.0,31.4298,31.4374,31.3923,31.3923,59900.0
2013-08-20 15:50:00,41.76,41.77,41.7,41.7,107700.0,31.3923,31.3998,31.3472,31.3472,107700.0
2013-08-20 15:55:00,41.71,41.76,41.69,41.76,404300.0,31.3547,31.3923,31.3396,31.3923,404300.0
2013-08-21 09:30:00,41.37,41.84,41.37,41.81,80300.0,31.0991,31.4524,31.0991,31.4298,80300.0
2013-08-21 09:35:00,41.81,41.89,41.73,41.88,32000.0,31.4298,31.49,31.3697,31.4825,32000.0
2013-08-21 09:40:00,41.88,41.91,41.83,41.87,50100.0,31.4825,31.505,31.4449,31.475,50100.0
2013-08-21 09:45:00,41.87,41.93,41.86,41.9,44800.0,31.475,31.5201,31.4674,31.4975,44800.0
2013-08-21 09:50:00,41.89,41.9,41.77,41.78,68300.0,31.49,31.4975,31.3998,31.4073,68300.0
2013-08-21 09:55:00,41.78,41.87,41.75,41.84,78100.0,31.4073,31.475,31.3847,31.4524,78100.0
2013-08-21 10:00:00,41.83,41.85,41.75,41.78,63500.0,31.4449,31.4599,31.3847,31.4073,63500.0
2013-08-21 10:05:00,41.78,41.84,41.77,41.8,45700.0,31.4073,31.4524,31.3998,31.4223,45700.0
2013-08-21 10:10:00,41.78,41.78,41.67,41.67,57400.0,31.4073,31.4073,31.3246,31.3246,57400.0
2013-08-21 10:15:00,41.68,41.77,41.66,41.75,45000.0,31.3321,31.3998,31.3171,31.3847,45000.0
2013-08-21 10:20:00,41.75,41.8,41.7,41.72,46400.0,31.3847,31.4223,31.3472,31.3622,46400.0
2013-08-21 10:25:00,41.71,41.76,41.68,41.72,133300.0,31.3547,31.3923,31.3321,31.3622,133300.0
2013-08-21 10:30:00,41.73,41.78,41.71,41.78,34000.0,31.3697,31.4073,31.3547,31.4073,34000.0
2013-08-21 10:35:00,41.78,41.8,41.73,41.8,37000.0,31.4073,31.4223,31.3697,31.4223,37000.0
2013-08-21 10:40:00,41.81,41.9,41.81,41.9,28500.0,31.4298,31.4975,31.4298,31.4975,28500.0
2013-08-21 10:45:00,41.9,41.9,41.83,41.85,44200.0,31.4975,31.4975,31.4449,31.4599,44200.0
2013-08-21 10:50:00,41.85,41.88,41.84,41.85,31000.0,31.4599,31.4825,31.4524,31.4599,31000.0
2013-08-21 10:55:00,41.85,41.87,41.82,41.85,24400.0,31.4599,31.475,31.4374,31.4599,24400.0
2013-08-21 11:00:00,41.84,41.87,41.84,41.85,31500.0,31.4524,31.475,31.4524,31.4599,31500.0
2013-08-21 11:05:00,41.84,41.86,41.82,41.82,33400.0,31.4524,31.4674,31.4374,31.4374,33400.0
2013-08-21 11:10:00,41.82,41.85,41.82,41.82,29200.0,31.4374,31.4599,31.4374,31.4374,29200.0
2013-08-21 11:15:00,41.83,41.86,41.82,41.82,31600.0,31.4449,31.4674,31.4374,31.4374,31600.0
2013-08-21 11:20:00,41.82,41.82,41.78,41.79,20100.0,31.4374,31.4374,31.4073,31.4148,20100.0
2013-08-21 11:25:00,41.8,41.81,41.76,41.77,32200.0,31.4223,31.4298,31.3923,31.3998,32200.0
2013-08-21 11:30:00,41.77,41.78,41.75,41.77,20100.0,31.3998,31.4073,31.3847,31.3998,20100.0
2013-08-21 11:35:00,41.77,41.79,41.68,41.68,24800.0,31.3998,31.4148,31.3321,31.3321,24800.0
2013-08-21 11:40:00,41.68,41.69,41.63,41.69,95600.0,31.3321,31.3396,31.2945,31.3396,95600.0
2013-08-21 11:45:00,41.69,41.69,41.61,41.61,29400.0,31.3396,31.3396,31.2795,31.2795,29400.0
2013-08-21 11:50:00,41.62,41.62,41.59,41.61,30400.0,31.287,31.287,31.2645,31.2795,30400.0
2013-08-21 11:55:00,41.61,41.66,41.6,41.66,15100.0,31.2795,31.3171,31.272,31.3171,15100.0
2013-08-21 12:00:00,41.66,41.71,41.65,41.7,33800.0,31.3171,31.3547,31.3096,31.3472,33800.0
2013-08-21 12:05:00,41.7,41.75,41.7,41.73,20300.0,31.3472,31.3847,31.3472,31.3697,20300.0
2013-08-21 12:10:00,41.72,41.76,41.72,41.76,12600.0,31.3622,31.3923,31.3622,31.3923,12600.0
2013-08-21 12:15:00,41.75,41.76,41.68,41.7,36000.0,31.3847,31.3923,31.3321,31.3472,36000.0
2013-08-21 12:20:00,41.71,41.71,41.66,41.68,19400.0,31.3547,31.3547,31.3171,31.3321,19400.0
2013-08-21 12:25:00,41.69,41.7,41.65,41.66,24900.0,31.3396,31.3472,31.3096,31.3171,24900.0
2013-08-21 12:30:00,41.66,41.67,41.59,41.6,38400.0,31.3171,31.3246,31.2645,31.272,38400.0
2013-08-21 12:35:00,41.6,41.62,41.59,41.59,29700.0,31.272,31.287,31.2645,31.2645,29700.0
2013-08-21 12:40:00,41.6,41.6,41.57,41.57,43300.0,31.272,31.272,31.2494,31.2494,43300.0
2013-08-21 12:45:00,41.57,41.57,41.54,41.55,41300.0,31.2494,31.2494,31.2269,31.2344,41300.0
2013-08-21 12:50:00,41.55,41.55,41.51,41.52,23000.0,31.2344,31.2344,31.2043,31.2118,23000.0
2013-08-21 12:55:00,41.52,41.53,41.31,41.41,302800.0,31.2118,31.2194,31.054,31.1292,302800.0
2013-08-21 13:00:00,41.41,41.46,41.41,41.46,47300.0,31.1292,31.1667,31.1292,31.1667,47300.0
2013-08-21 13:05:00,41.46,41.49,41.42,41.47,32800.0,31.1667,31.1893,31.1367,31.1743,32800.0
2013-08-21 13:10:00,41.47,41.53,41.47,41.52,33800.0,31.1743,31.2194,31.1743,31.2118,33800.0
2013-08-21 13:15:00,41.54,41.58,41.53,41.53,36200.0,31.2269,31.2569,31.2194,31.2194,36200.0
2013-08-21 13:20:00,41.53,41.53,41.46,41.5,37400.0,31.2194,31.2194,31.1667,31.1968,37400.0
2013-08-21 13:25:00,41.5,41.53,41.5,41.53,15000.0,31.1968,31.2194,31.1968,31.2194,15000.0
2013-08-21 13:30:00,41.52,41.59,41.52,41.56,44600.0,31.2118,31.2645,31.2118,31.2419,44600.0
2013-08-21 13:35:00,41.56,41.57,41.55,41.56,62600.0,31.2419,31.2494,31.2344,31.2419,62600.0
2013-08-21 13:40:00,41.56,41.64,41.56,41.64,79400.0,31.2419,31.3021,31.2419,31.3021,79400.0
2013-08-21 13:45:00,41.63,41.64,41.61,41.62,32600.0,31.2945,31.3021,31.2795,31.287,32600.0
2013-08-21 13:50:00,41.63,41.64,41.58,41.59,60500.0,31.2945,31.3021,31.2569,31.2645,60500.0
2013-08-21 13:55:00,41.58,41.63,41.58,41.63,15200.0,31.2569,31.2945,31.2569,31.2945,15200.0
2013-08-21 14:00:00,41.62,41.63,41.49,41.54,139000.0,31.287,31.2945,31.1893,31.2269,139000.0
2013-08-21 14:05:00,41.53,41.55,41.4,41.55,114800.0,31.2194,31.2344,31.1216,31.2344,114800.0
2013-08-21 14:10:00,41.55,41.65,41.54,41.62,61600.0,31.2344,31.3096,31.2269,31.287,61600.0
2013-08-21 14:15:00,41.63,41.67,41.57,41.62,42000.0,31.2945,31.3246,31.2494,31.287,42000.0
2013-08-21 14:20:00,41.62,41.64,41.56,41.59,101800.0,31.287,31.3021,31.2419,31.2645,101800.0
2013-08-21 14:25:00,41.59,41.64,41.58,41.63,47000.0,31.2645,31.3021,31.2569,31.2945,47000.0
2013-08-21 14:30:00,41.63,41.76,41.63,41.75,52700.0,31.2945,31.3923,31.2945,31.3847,52700.0
2013-08-21 14:35:00,41.74,41.8,41.74,41.75,41300.0,31.3772,31.4223,31.3772,31.3847,41300.0
2013-08-21 14:40:00,41.75,41.77,41.7,41.72,102800.0,31.3847,31.3998,31.3472,31.3622,102800.0
2013-08-21 14:45:00,41.72,41.79,41.72,41.77,40100.0,31.3622,31.4148,31.3622,31.3998,40100.0
2013-08-21 14:50:00,41.77,41.81,41.77,41.79,36100.0,31.3998,31.4298,31.3998,31.4148,36100.0
2013-08-21 14:55:00,41.78,41.83,41.77,41.8,29300.0,31.4073,31.4449,31.3998,31.4223,29300.0
2013-08-21 15:00:00,41.81,41.82,41.76,41.81,29100.0,31.4298,31.4374,31.3923,31.4298,29100.0
2013-08-21 15:05:00,41.81,41.82,41.79,41.8,35900.0,31.4298,31.4374,31.4148,31.4223,35900.0
2013-08-21 15:10:00,41.8,41.84,41.77,41.81,60100.0,31.4223,31.4524,31.3998,31.4298,60100.0
2013-08-21 15:15:00,41.82,41.83,41.75,41.75,39600.0,31.4374,31.4449,31.3847,31.3847,39600.0
2013-08-21 15:20:00,41.74,41.78,41.73,41.76,25600.0,31.3772,31.4073,31.3697,31.3923,25600.0
2013-08-21 15:25:00,41.75,41.78,41.73,41.74,27700.0,31.3847,31.4073,31.3697,31.3772,27700.0
2013-08-21 15:30:00,41.74,41.75,41.71,41.75,28800.0,31.3772,31.3847,31.3547,31.3847,28800.0
2013-08-21 15:35:00,41.75,41.75,41.71,41.72,49600.0,31.3847,31.3847,31.3547,31.3622,49600.0
2013-08-21 15:40:00,41.72,41.73,41.64,41.68,71400.0,31.3622,31.3697,31.3021,31.3321,71400.0
2013-08-21 15:45:00,41.67,41.68,41.59,41.61,79200.0,31.3246,31.3321,31.2645,31.2795,79200.0
2013-08-21 15:50:00,41.6,41.61,41.57,41.57,109700.0,31.272,31.2795,31.2494,31.2494,109700.0
2013-08-21 15:55:00,41.58,41.59,41.54,41.54,163200.0,31.2569,31.2645,31.2269,31.2269,163200.0
2013-08-22 09:30:00,41.66,41.76,41.58,41.75,57900.0,31.3171,31.3923,31.2569,31.3847,57900.0
2013-08-22 09:35:00,41.75,41.89,41.72,41.88,39300.0,31.3847,31.49,31.3622,31.4825,39300.0
2013-08-22 09:40:00,41.88,41.94,41.85,41.91,32400.0,31.4825,31.5276,31.4599,31.505,32400.0
2013-08-22 09:45:00,41.91,41.91,41.83,41.84,53400.0,31.505,31.505,31.4449,31.4524,53400.0
2013-08-22 09:50:00,41.84,41.85,41.79,41.79,35500.0,31.4524,31.4599,31.4148,31.4148,35500.0
2013-08-22 09:55:00,41.79,41.88,41.79,41.81,119900.0,31.4148,31.4825,31.4148,31.4298,119900.0
2013-08-22 10:00:00,41.82,41.83,41.74,41.78,65500.0,31.4374,31.4449,31.3772,31.4073,65500.0
2013-08-22 10:05:00,41.8,41.8,41.73,41.74,44300.0,31.4223,31.4223,31.3697,31.3772,44300.0
2013-08-22 10:10:00,41.75,41.85,41.73,41.82,72900.0,31.3847,31.4599,31.3697,31.4374,72900.0
2013-08-22 10:15:00,41.83,41.85,41.77,41.82,68500.0,31.4449,31.4599,31.3998,31.4374,68500.0
2013-08-22 10:20:00,41.83,41.85,41.8,41.81,28900.0,31.4449,31.4599,31.4223,31.4298,28900.0
2013-08-22 10:25:00,41.82,41.85,41.77,41.81,37100.0,31.4374,31.4599,31.3998,31.4298,37100.0
2013-08-22 10:30:00,41.82,41.84,41.79,41.8,61000.0,31.4374,31.4524,31.4148,31.4223,61000.0
2013-08-22 10:35:00,41.8,41.83,41.78,41.82,37800.0,31.4223,31.4449,31.4073,31.4374,37800.0
2013-08-22 10:40:00,41.83,41.83,41.77,41.79,55300.0,31.4449,31.4449,31.3998,31.4148,55300.0
2013-08-22 10:45:00,41.8,41.84,41.76,41.79,36000.0,31.4223,31.4524,31.3923,31.4148,36000.0
2013-08-22 10:50:00,41.79,41.79,41.74,41.75,24600.0,31.4148,31.4148,31.3772,31.3847,24600.0
2013-08-22 10:55:00,41.76,41.84,41.75,41.84,58600.0,31.3923,31.4524,31.3847,31.4524,58600.0
2013-08-22 11:00:00,41.84,41.85,41.8,41.84,45400.0,31.4524,31.4599,31.4223,31.4524,45400.0
2013-08-22 11:05:00,41.85,41.85,41.81,41.83,95400.0,31.4599,31.4599,31.4298,31.4449,95400.0
2013-08-22 11:10:00,41.84,41.85,41.78,41.78,61100.0,31.4524,31.4599,31.4073,31.4073,61100.0
2013-08-22 11:15:00,41.78,41.79,41.72,41.73,36500.0,31.4073,31.4148,31.3622,31.3697,36500.0
2013-08-22 11:20:00,41.73,41.73,41.63,41.66,38000.0,31.3697,31.3697,31.2945,31.3171,38000.0
2013-08-22 11:25:00,41.65,41.65,41.56,41.59,70500.0,31.3096,31.3096,31.2419,31.2645,70500.0
2013-08-22 11:30:00,41.58,41.6,41.58,41.6,17500.0,31.2569,31.272,31.2569,31.272,17500.0
2013-08-22 11:35:00,41.61,41.62,41.55,41.58,42300.0,31.2795,31.287,31.2344,31.2569,42300.0
2013-08-22 11:40:00,41.58,41.62,41.56,41.62,55300.0,31.2569,31.287,31.2419,31.287,55300.0
2013-08-22 11:45:00,41.61,41.64,41.59,41.6,46300.0,31.2795,31.3021,31.2645,31.272,46300.0
2013-08-22 11:50:00,41.6,41.61,41.53,41.56,42900.0,31.272,31.2795,31.2194,31.2419,42900.0
2013-08-22 11:55:00,41.57,41.57,41.47,41.49,63700.0,31.2494,31.2494,31.1743,31.1893,63700.0
2013-08-22 12:00:00,41.5,41.55,41.48,41.54,36600.0,31.1968,31.2344,31.1818,31.2269,36600.0
2013-08-22 12:05:00,41.54,41.55,41.52,41.54,275100.0,31.2269,31.2344,31.2118,31.2269,275100.0
2013-08-22 12:10:00,41.54,41.54,41.53,41.54,9800.0,31.2269,31.2269,31.2194,31.2269,9800.0
2013-08-22 12:15:00,41.54,41.54,41.53,41.54,19900.0,31.2269,31.2269,31.2194,31.2269,19900.0
2013-08-22 12:20:00,41.54,41.54,41.53,41.54,11600.0,31.2269,31.2269,31.2194,31.2269,11600.0
2013-08-22 12:25:00,41.54,41.54,41.53,41.54,2600.0,31.2269,31.2269,31.2194,31.2269,2600.0
2013-08-22 12:30:00,41.53,41.54,41.53,41.54,8900.0,31.2194,31.2269,31.2194,31.2269,8900.0
2013-08-22 12:35:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 12:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 12:45:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 12:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 12:55:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:00:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:05:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:15:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:20:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:25:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:30:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:35:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:45:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 13:55:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:00:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:05:00,41.54,41.54,41.54,41.54,200.0,31.2269,31.2269,31.2269,31.2269,200.0
2013-08-22 14:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:15:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:20:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:25:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:30:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:35:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:40:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:45:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:50:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 14:55:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:00:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:05:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:10:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:15:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:20:00,41.54,41.54,41.54,41.54,0.0,31.2269,31.2269,31.2269,31.2269,0.0
2013-08-22 15:25:00,41.53,41.93,41.53,41.81,50900.0,31.2194,31.5201,31.2194,31.4298,50900.0
2013-08-22 15:30:00,41.82,41.87,41.68,41.71,93600.0,31.4374,31.475,31.3321,31.3547,93600.0
2013-08-22 15:35:00,41.72,41.85,41.71,41.81,116200.0,31.3622,31.4599,31.3547,31.4298,116200.0
2013-08-22 15:40:00,41.81,41.88,41.78,41.88,160300.0,31.4298,31.4825,31.4073,31.4825,160300.0
2013-08-22 15:45:00,41.89,41.89,41.78,41.8,252000.0,31.49,31.49,31.4073,31.4223,252000.0
2013-08-22 15:50:00,41.8,41.84,41.8,41.81,313700.0,31.4223,31.4524,31.4223,31.4298,313700.0
2013-08-22 15:55:00,41.81,41.84,41.77,41.81,260600.0,31.4298,31.4524,31.3998,31.4298,260600.0
2013-08-23 09:30:00,41.69,42.0,41.62,41.79,141400.0,31.3396,31.5727,31.287,31.4148,141400.0
2013-08-23 09:35:00,41.81,41.9,41.74,41.89,33100.0,31.4298,31.4975,31.3772,31.49,33100.0
2013-08-23 09:40:00,41.91,42.0,41.83,41.9,118000.0,31.505,31.5727,31.4449,31.4975,118000.0
2013-08-23 09:45:00,41.92,42.02,41.9,42.02,43600.0,31.5125,31.5877,31.4975,31.5877,43600.0
2013-08-23 09:50:00,42.01,42.02,41.91,42.01,56700.0,31.5802,31.5877,31.505,31.5802,56700.0
2013-08-23 09:55:00,42.0,42.0,41.9,41.96,44500.0,31.5727,31.5727,31.4975,31.5426,44500.0
2013-08-23 10:00:00,41.95,41.96,41.82,41.93,71000.0,31.5351,31.5426,31.4374,31.5201,71000.0
2013-08-23 10:05:00,41.92,42.03,41.89,42.01,65000.0,31.5125,31.5952,31.49,31.5802,65000.0
2013-08-23 10:10:00,42.02,42.05,41.99,42.02,25600.0,31.5877,31.6103,31.5652,31.5877,25600.0
2013-08-23 10:15:00,42.01,42.02,41.98,42.0,31700.0,31.5802,31.5877,31.5576,31.5727,31700.0
2013-08-23 10:20:00,42.0,42.03,41.96,42.0,47400.0,31.5727,31.5952,31.5426,31.5727,47400.0
2013-08-23 10:25:00,42.01,42.03,41.98,41.98,37900.0,31.5802,31.5952,31.5576,31.5576,37900.0
2013-08-23 10:30:00,41.98,42.02,41.96,42.0,24600.0,31.5576,31.5877,31.5426,31.5727,24600.0
2013-08-23 10:35:00,42.02,42.02,41.95,41.96,56600.0,31.5877,31.5877,31.5351,31.5426,56600.0
2013-08-23 10:40:00,41.96,42.02,41.96,41.99,38600.0,31.5426,31.5877,31.5426,31.5652,38600.0
2013-08-23 10:45:00,41.99,41.99,41.94,41.96,43700.0,31.5652,31.5652,31.5276,31.5426,43700.0
2013-08-23 10:50:00,41.96,41.99,41.93,41.98,34400.0,31.5426,31.5652,31.5201,31.5576,34400.0
2013-08-23 10:55:00,41.98,42.06,41.98,42.03,40800.0,31.5576,31.6178,31.5576,31.5952,40800.0
2013-08-23 11:00:00,42.02,42.04,41.93,41.96,49900.0,31.5877,31.6027,31.5201,31.5426,49900.0
2013-08-23 11:05:00,41.95,41.96,41.92,41.95,37600.0,31.5351,31.5426,31.5125,31.5351,37600.0
2013-08-23 11:10:00,41.95,41.99,41.94,41.96,48700.0,31.5351,31.5652,31.5276,31.5426,48700.0
2013-08-23 11:15:00,41.97,42.0,41.95,41.98,29200.0,31.5501,31.5727,31.5351,31.5576,29200.0
2013-08-23 11:20:00,42.0,42.0,41.95,41.98,23600.0,31.5727,31.5727,31.5351,31.5576,23600.0
2013-08-23 11:25:00,41.98,42.02,41.98,42.01,17000.0,31.5576,31.5877,31.5576,31.5802,17000.0
2013-08-23 11:30:00,42.0,42.02,41.98,42.01,17800.0,31.5727,31.5877,31.5576,31.5802,17800.0
2013-08-23 11:35:00,42.0,42.03,41.99,42.0,16600.0,31.5727,31.5952,31.5652,31.5727,16600.0
2013-08-23 11:40:00,42.0,42.01,41.98,41.99,15400.0,31.5727,31.5802,31.5576,31.5652,15400.0
2013-08-23 11:45:00,41.99,42.01,41.96,42.0,57400.0,31.5652,31.5802,31.5426,31.5727,57400.0
2013-08-23 11:50:00,42.01,42.02,42.0,42.0,51600.0,31.5802,31.5877,31.5727,31.5727,51600.0
2013-08-23 11:55:00,42.0,42.0,41.94,41.95,23600.0,31.5727,31.5727,31.5276,31.5351,23600.0
2013-08-23 12:00:00,41.95,42.03,41.94,42.02,81600.0,31.5351,31.5952,31.5276,31.5877,81600.0
2013-08-23 12:05:00,42.02,42.05,41.99,41.99,50200.0,31.5877,31.6103,31.5652,31.5652,50200.0
2013-08-23 12:10:00,41.99,42.0,41.97,41.97,19200.0,31.5652,31.5727,31.5501,31.5501,19200.0
2013-08-23 12:15:00,41.97,41.97,41.92,41.95,21000.0,31.5501,31.5501,31.5125,31.5351,21000.0
2013-08-23 12:20:00,41.94,41.94,41.89,41.91,15500.0,31.5276,31.5276,31.49,31.505,15500.0
2013-08-23 12:25:00,41.92,41.93,41.9,41.92,20400.0,31.5125,31.5201,31.4975,31.5125,20400.0
2013-08-23 12:30:00,41.93,41.94,41.91,41.94,12000.0,31.5201,31.5276,31.505,31.5276,12000.0
2013-08-23 12:35:00,41.93,42.01,41.93,42.01,17000.0,31.5201,31.5802,31.5201,31.5802,17000.0
2013-08-23 12:40:00,42.0,42.02,41.99,42.02,26400.0,31.5727,31.5877,31.5652,31.5877,26400.0
2013-08-23 12:45:00,42.03,42.03,42.0,42.01,18900.0,31.5952,31.5952,31.5727,31.5802,18900.0
2013-08-23 12:50:00,42.01,42.02,42.0,42.01,48900.0,31.5802,31.5877,31.5727,31.5802,48900.0
2013-08-23 12:55:00,42.02,42.04,42.01,42.01,28400.0,31.5877,31.6027,31.5802,31.5802,28400.0
2013-08-23 13:00:00,42.02,42.03,41.99,42.01,32100.0,31.5877,31.5952,31.5652,31.5802,32100.0
2013-08-23 13:05:00,42.02,42.05,42.02,42.04,12700.0,31.5877,31.6103,31.5877,31.6027,12700.0
2013-08-23 13:10:00,42.04,42.05,42.02,42.03,6800.0,31.6027,31.6103,31.5877,31.5952,6800.0
2013-08-23 13:15:00,42.02,42.04,42.01,42.01,14000.0,31.5877,31.6027,31.5802,31.5802,14000.0
2013-08-23 13:20:00,42.01,42.03,42.01,42.03,7200.0,31.5802,31.5952,31.5802,31.5952,7200.0
2013-08-23 13:25:00,42.02,42.05,42.01,42.04,14600.0,31.5877,31.6103,31.5802,31.6027,14600.0
2013-08-23 13:30:00,42.04,42.04,42.0,42.0,41400.0,31.6027,31.6027,31.5727,31.5727,41400.0
2013-08-23 13:35:00,42.01,42.01,41.98,41.98,10000.0,31.5802,31.5802,31.5576,31.5576,10000.0
2013-08-23 13:40:00,42.0,42.02,41.99,42.01,23900.0,31.5727,31.5877,31.5652,31.5802,23900.0
2013-08-23 13:45:00,42.01,42.02,42.01,42.01,5100.0,31.5802,31.5877,31.5802,31.5802,5100.0
2013-08-23 13:50:00,42.01,42.03,42.01,42.02,14000.0,31.5802,31.5952,31.5802,31.5877,14000.0
2013-08-23 13:55:00,42.03,42.05,42.02,42.02,17600.0,31.5952,31.6103,31.5877,31.5877,17600.0
2013-08-23 14:00:00,42.02,42.03,42.0,42.01,9600.0,31.5877,31.5952,31.5727,31.5802,9600.0
2013-08-23 14:05:00,42.0,42.01,41.99,41.99,18500.0,31.5727,31.5802,31.5652,31.5652,18500.0
2013-08-23 14:10:00,41.99,42.01,41.99,42.01,27600.0,31.5652,31.5802,31.5652,31.5802,27600.0
2013-08-23 14:15:00,42.0,42.0,41.99,41.99,29100.0,31.5727,31.5727,31.5652,31.5652,29100.0
2013-08-23 14:20:00,42.0,42.0,41.99,42.0,21700.0,31.5727,31.5727,31.5652,31.5727,21700.0
2013-08-23 14:25:00,42.0,42.0,41.99,41.99,12600.0,31.5727,31.5727,31.5652,31.5652,12600.0
2013-08-23 14:30:00,41.99,42.0,41.99,41.99,7400.0,31.5652,31.5727,31.5652,31.5652,7400.0
2013-08-23 14:35:00,41.99,42.01,41.99,42.01,19600.0,31.5652,31.5802,31.5652,31.5802,19600.0
2013-08-23 14:40:00,42.0,42.03,42.0,42.02,35200.0,31.5727,31.5952,31.5727,31.5877,35200.0
2013-08-23 14:45:00,42.03,42.04,42.01,42.03,33100.0,31.5952,31.6027,31.5802,31.5952,33100.0
2013-08-23 14:50:00,42.03,42.04,42.01,42.01,14300.0,31.5952,31.6027,31.5802,31.5802,14300.0
2013-08-23 14:55:00,42.01,42.05,42.01,42.04,18200.0,31.5802,31.6103,31.5802,31.6027,18200.0
2013-08-23 15:00:00,42.05,42.05,42.01,42.04,20200.0,31.6103,31.6103,31.5802,31.6027,20200.0
2013-08-23 15:05:00,42.03,42.05,42.02,42.04,32700.0,31.5952,31.6103,31.5877,31.6027,32700.0
2013-08-23 15:10:00,42.04,42.05,42.03,42.03,24400.0,31.6027,31.6103,31.5952,31.5952,24400.0
2013-08-23 15:15:00,42.03,42.03,41.99,41.99,30200.0,31.5952,31.5952,31.5652,31.5652,30200.0
2013-08-23 15:20:00,41.99,42.01,41.99,42.01,46400.0,31.5652,31.5802,31.5652,31.5802,46400.0
2013-08-23 15:25:00,42.01,42.02,41.99,42.0,39500.0,31.5802,31.5877,31.5652,31.5727,39500.0
2013-08-23 15:30:00,42.0,42.0,41.95,41.96,46600.0,31.5727,31.5727,31.5351,31.5426,46600.0
2013-08-23 15:35:00,41.96,42.01,41.95,42.01,444800.0,31.5426,31.5802,31.5351,31.5802,444800.0
2013-08-23 15:40:00,42.0,42.01,42.0,42.0,31600.0,31.5727,31.5802,31.5727,31.5727,31600.0
2013-08-23 15:45:00,42.01,42.01,41.98,42.01,179100.0,31.5802,31.5802,31.5576,31.5802,179100.0
2013-08-23 15:50:00,42.0,42.01,41.99,42.0,77800.0,31.5727,31.5802,31.5652,31.5727,77800.0
2013-08-23 15:55:00,41.99,42.0,41.93,41.95,132900.0,31.5652,31.5727,31.5201,31.5351,132900.0
2013-08-26 09:30:00,40.8,41.75,40.8,41.74,192000.0,30.6706,31.3847,30.6706,31.3772,192000.0
2013-08-26 09:35:00,41.75,41.87,41.7,41.81,127000.0,31.3847,31.475,31.3472,31.4298,127000.0
2013-08-26 09:40:00,41.81,41.81,41.72,41.8,78800.0,31.4298,31.4298,31.3622,31.4223,78800.0
2013-08-26 09:45:00,41.8,41.85,41.79,41.84,86800.0,31.4223,31.4599,31.4148,31.4524,86800.0
2013-08-26 09:50:00,41.84,41.84,41.76,41.76,242800.0,31.4524,31.4524,31.3923,31.3923,242800.0
2013-08-26 09:55:00,41.77,41.77,41.67,41.71,116800.0,31.3998,31.3998,31.3246,31.3547,116800.0
2013-08-26 10:00:00,41.71,41.85,41.69,41.8,141200.0,31.3547,31.4599,31.3396,31.4223,141200.0
2013-08-26 10:05:00,41.8,41.84,41.73,41.81,67800.0,31.4223,31.4524,31.3697,31.4298,67800.0
2013-08-26 10:10:00,41.81,41.87,41.81,41.86,57800.0,31.4298,31.475,31.4298,31.4674,57800.0
2013-08-26 10:15:00,41.85,41.91,41.84,41.86,72800.0,31.4599,31.505,31.4524,31.4674,72800.0
2013-08-26 10:20:00,41.85,41.91,41.84,41.9,64600.0,31.4599,31.505,31.4524,31.4975,64600.0
2013-08-26 10:25:00,41.9,41.95,41.9,41.94,61000.0,31.4975,31.5351,31.4975,31.5276,61000.0
2013-08-26 10:30:00,41.94,42.0,41.89,41.91,87400.0,31.5276,31.5727,31.49,31.505,87400.0
2013-08-26 10:35:00,41.91,41.95,41.91,41.93,39400.0,31.505,31.5351,31.505,31.5201,39400.0
2013-08-26 10:40:00,41.94,41.99,41.93,41.97,131600.0,31.5276,31.5652,31.5201,31.5501,131600.0
2013-08-26 10:45:00,41.97,41.98,41.92,41.94,85000.0,31.5501,31.5576,31.5125,31.5276,85000.0
2013-08-26 10:50:00,41.94,41.94,41.87,41.92,73800.0,31.5276,31.5276,31.475,31.5125,73800.0
2013-08-26 10:55:00,41.92,42.0,41.91,42.0,135000.0,31.5125,31.5727,31.505,31.5727,135000.0
2013-08-26 11:00:00,42.01,42.02,41.95,41.95,141400.0,31.5802,31.5877,31.5351,31.5351,141400.0
2013-08-26 11:05:00,41.96,42.0,41.96,42.0,45800.0,31.5426,31.5727,31.5426,31.5727,45800.0
2013-08-26 11:10:00,42.01,42.05,41.99,42.05,44400.0,31.5802,31.6103,31.5652,31.6103,44400.0
2013-08-26 11:15:00,42.05,42.05,42.01,42.01,40000.0,31.6103,31.6103,31.5802,31.5802,40000.0
2013-08-26 11:20:00,42.01,42.03,42.01,42.01,13000.0,31.5802,31.5952,31.5802,31.5802,13000.0
2013-08-26 11:25:00,42.01,42.01,41.99,42.0,49800.0,31.5802,31.5802,31.5652,31.5727,49800.0
2013-08-26 11:30:00,42.01,42.03,41.95,41.97,51200.0,31.5802,31.5952,31.5351,31.5501,51200.0
2013-08-26 11:35:00,41.97,42.01,41.94,42.0,25000.0,31.5501,31.5802,31.5276,31.5727,25000.0
2013-08-26 11:40:00,42.0,42.01,41.94,41.94,95800.0,31.5727,31.5802,31.5276,31.5276,95800.0
2013-08-26 11:45:00,41.94,41.99,41.93,41.99,47600.0,31.5276,31.5652,31.5201,31.5652,47600.0
2013-08-26 11:50:00,42.0,42.02,41.95,42.0,60600.0,31.5727,31.5877,31.5351,31.5727,60600.0
2013-08-26 11:55:00,41.99,42.0,41.97,41.98,45200.0,31.5652,31.5727,31.5501,31.5576,45200.0
2013-08-26 12:00:00,41.98,42.02,41.97,42.02,55800.0,31.5576,31.5877,31.5501,31.5877,55800.0
2013-08-26 12:05:00,42.01,42.01,41.96,41.96,62200.0,31.5802,31.5802,31.5426,31.5426,62200.0
2013-08-26 12:10:00,41.97,42.01,41.97,41.98,41800.0,31.5501,31.5802,31.5501,31.5576,41800.0
2013-08-26 12:15:00,41.99,42.02,41.99,42.02,109400.0,31.5652,31.5877,31.5652,31.5877,109400.0
2013-08-26 12:20:00,42.01,42.05,41.99,42.03,62600.0,31.5802,31.6103,31.5652,31.5952,62600.0
2013-08-26 12:25:00,42.03,42.03,41.99,42.0,60600.0,31.5952,31.5952,31.5652,31.5727,60600.0
2013-08-26 12:30:00,42.0,42.03,41.99,42.02,65200.0,31.5727,31.5952,31.5652,31.5877,65200.0
2013-08-26 12:35:00,42.02,42.04,42.0,42.03,15800.0,31.5877,31.6027,31.5727,31.5952,15800.0
2013-08-26 12:40:00,42.03,42.05,42.0,42.04,69000.0,31.5952,31.6103,31.5727,31.6027,69000.0
2013-08-26 12:45:00,42.04,42.04,42.01,42.01,27600.0,31.6027,31.6027,31.5802,31.5802,27600.0
2013-08-26 12:50:00,42.01,42.02,42.01,42.01,15800.0,31.5802,31.5877,31.5802,31.5802,15800.0
2013-08-26 12:55:00,42.02,42.04,42.01,42.02,49400.0,31.5877,31.6027,31.5802,31.5877,49400.0
2013-08-26 13:00:00,42.02,42.04,42.01,42.01,52800.0,31.5877,31.6027,31.5802,31.5802,52800.0
2013-08-26 13:05:00,42.01,42.04,42.01,42.04,31800.0,31.5802,31.6027,31.5802,31.6027,31800.0
2013-08-26 13:10:00,42.04,42.07,42.04,42.07,33200.0,31.6027,31.6253,31.6027,31.6253,33200.0
2013-08-26 13:15:00,42.07,42.09,42.06,42.06,35800.0,31.6253,31.6403,31.6178,31.6178,35800.0
2013-08-26 13:20:00,42.06,42.1,42.04,42.1,101800.0,31.6178,31.6478,31.6027,31.6478,101800.0
2013-08-26 13:25:00,42.09,42.1,42.07,42.07,29800.0,31.6403,31.6478,31.6253,31.6253,29800.0
2013-08-26 13:30:00,42.07,42.08,42.02,42.05,52800.0,31.6253,31.6328,31.5877,31.6103,52800.0
2013-08-26 13:35:00,42.06,42.09,42.04,42.08,42200.0,31.6178,31.6403,31.6027,31.6328,42200.0
2013-08-26 13:40:00,42.07,42.08,42.03,42.06,30600.0,31.6253,31.6328,31.5952,31.6178,30600.0
2013-08-26 13:45:00,42.07,42.12,42.07,42.1,102400.0,31.6253,31.6629,31.6253,31.6478,102400.0
2013-08-26 13:50:00,42.09,42.15,42.08,42.15,94600.0,31.6403,31.6854,31.6328,31.6854,94600.0
2013-08-26 13:55:00,42.14,42.18,42.14,42.15,90600.0,31.6779,31.708,31.6779,31.6854,90600.0
2013-08-26 14:00:00,42.16,42.18,42.14,42.16,101600.0,31.693,31.708,31.6779,31.693,101600.0
2013-08-26 14:05:00,42.15,42.15,42.12,42.13,64000.0,31.6854,31.6854,31.6629,31.6704,64000.0
2013-08-26 14:10:00,42.14,42.2,42.14,42.18,39200.0,31.6779,31.723,31.6779,31.708,39200.0
2013-08-26 14:15:00,42.18,42.22,42.18,42.19,71200.0,31.708,31.7381,31.708,31.7155,71200.0
2013-08-26 14:20:00,42.2,42.21,42.16,42.16,37600.0,31.723,31.7305,31.693,31.693,37600.0
2013-08-26 14:25:00,42.15,42.16,42.15,42.15,25800.0,31.6854,31.693,31.6854,31.6854,25800.0
2013-08-26 14:30:00,42.15,42.17,42.15,42.15,83600.0,31.6854,31.7005,31.6854,31.6854,83600.0
2013-08-26 14:35:00,42.15,42.17,42.15,42.17,26200.0,31.6854,31.7005,31.6854,31.7005,26200.0
2013-08-26 14:40:00,42.17,42.21,42.14,42.2,109800.0,31.7005,31.7305,31.6779,31.723,109800.0
2013-08-26 14:45:00,42.21,42.23,42.18,42.21,64400.0,31.7305,31.7456,31.708,31.7305,64400.0
2013-08-26 14:50:00,42.22,42.23,42.16,42.16,96000.0,31.7381,31.7456,31.693,31.693,96000.0
2013-08-26 14:55:00,42.16,42.18,42.15,42.15,85200.0,31.693,31.708,31.6854,31.6854,85200.0
2013-08-26 15:00:00,42.15,42.16,42.13,42.13,77800.0,31.6854,31.693,31.6704,31.6704,77800.0
2013-08-26 15:05:00,42.13,42.14,42.1,42.12,78200.0,31.6704,31.6779,31.6478,31.6629,78200.0
2013-08-26 15:10:00,42.12,42.13,41.98,41.98,169400.0,31.6629,31.6704,31.5576,31.5576,169400.0
2013-08-26 15:15:00,41.98,42.0,41.94,41.97,128400.0,31.5576,31.5727,31.5276,31.5501,128400.0
2013-08-26 15:20:00,41.96,41.96,41.79,41.86,256200.0,31.5426,31.5426,31.4148,31.4674,256200.0
2013-08-26 15:25:00,41.87,41.87,41.78,41.84,167200.0,31.475,31.475,31.4073,31.4524,167200.0
2013-08-26 15:30:00,41.84,41.89,41.83,41.87,160800.0,31.4524,31.49,31.4449,31.475,160800.0
2013-08-26 15:35:00,41.87,41.87,41.78,41.79,196400.0,31.475,31.475,31.4073,31.4148,196400.0
2013-08-26 15:40:00,41.79,41.88,41.79,41.85,246600.0,31.4148,31.4825,31.4148,31.4599,246600.0
2013-08-26 15:45:00,41.86,41.9,41.85,41.87,358000.0,31.4674,31.4975,31.4599,31.475,358000.0
2013-08-26 15:50:00,41.87,41.88,41.84,41.88,680400.0,31.475,31.4825,31.4524,31.4825,680400.0
2013-08-26 15:55:00,41.88,41.88,41.8,41.85,706600.0,31.4825,31.4825,31.4223,31.4599,706600.0
2013-08-27 09:30:00,41.33,41.66,41.29,41.59,89100.0,31.069,31.3171,31.0389,31.2645,89100.0
2013-08-27 09:35:00,41.61,41.61,41.45,41.59,44600.0,31.2795,31.2795,31.1592,31.2645,44600.0
2013-08-27 09:40:00,41.6,41.62,41.44,41.54,42300.0,31.272,31.287,31.1517,31.2269,42300.0
2013-08-27 09:45:00,41.54,41.61,41.53,41.57,42600.0,31.2269,31.2795,31.2194,31.2494,42600.0
2013-08-27 09:50:00,41.57,41.68,41.55,41.56,63100.0,31.2494,31.3321,31.2344,31.2419,63100.0
2013-08-27 09:55:00,41.56,41.59,41.45,41.54,45900.0,31.2419,31.2645,31.1592,31.2269,45900.0
2013-08-27 10:00:00,41.55,41.61,41.49,41.55,55100.0,31.2344,31.2795,31.1893,31.2344,55100.0
2013-08-27 10:05:00,41.55,41.61,41.53,41.59,39800.0,31.2344,31.2795,31.2194,31.2645,39800.0
2013-08-27 10:10:00,41.6,41.61,41.54,41.57,56700.0,31.272,31.2795,31.2269,31.2494,56700.0
2013-08-27 10:15:00,41.56,41.58,41.52,41.52,52600.0,31.2419,31.2569,31.2118,31.2118,52600.0
2013-08-27 10:20:00,41.52,41.56,41.51,41.55,79400.0,31.2118,31.2419,31.2043,31.2344,79400.0
2013-08-27 10:25:00,41.55,41.55,41.48,41.52,97000.0,31.2344,31.2344,31.1818,31.2118,97000.0
2013-08-27 10:30:00,41.52,41.56,41.51,41.54,86700.0,31.2118,31.2419,31.2043,31.2269,86700.0
2013-08-27 10:35:00,41.54,41.54,41.46,41.51,205100.0,31.2269,31.2269,31.1667,31.2043,205100.0
2013-08-27 10:40:00,41.52,41.55,41.47,41.53,97400.0,31.2118,31.2344,31.1743,31.2194,97400.0
2013-08-27 10:45:00,41.53,41.53,41.38,41.39,93600.0,31.2194,31.2194,31.1066,31.1141,93600.0
2013-08-27 10:50:00,41.4,41.44,41.31,41.42,57100.0,31.1216,31.1517,31.054,31.1367,57100.0
2013-08-27 10:55:00,41.42,41.45,41.37,41.41,121900.0,31.1367,31.1592,31.0991,31.1292,121900.0
2013-08-27 11:00:00,41.41,41.45,41.37,41.43,55800.0,31.1292,31.1592,31.0991,31.1442,55800.0
2013-08-27 11:05:00,41.43,41.43,41.38,41.4,60400.0,31.1442,31.1442,31.1066,31.1216,60400.0
2013-08-27 11:10:00,41.4,41.43,41.39,41.41,33400.0,31.1216,31.1442,31.1141,31.1292,33400.0
2013-08-27 11:15:00,41.41,41.45,41.39,41.41,25200.0,31.1292,31.1592,31.1141,31.1292,25200.0
2013-08-27 11:20:00,41.41,41.44,41.39,41.44,50000.0,31.1292,31.1517,31.1141,31.1517,50000.0
2013-08-27 11:25:00,41.44,41.5,41.44,41.48,44300.0,31.1517,31.1968,31.1517,31.1818,44300.0
2013-08-27 11:30:00,41.49,41.51,41.46,41.47,44200.0,31.1893,31.2043,31.1667,31.1743,44200.0
2013-08-27 11:35:00,41.47,41.5,41.45,41.48,22700.0,31.1743,31.1968,31.1592,31.1818,22700.0
2013-08-27 11:40:00,41.48,41.5,41.41,41.41,30200.0,31.1818,31.1968,31.1292,31.1292,30200.0
2013-08-27 11:45:00,41.41,41.44,41.4,41.42,25100.0,31.1292,31.1517,31.1216,31.1367,25100.0
2013-08-27 11:50:00,41.42,41.45,41.4,41.41,26900.0,31.1367,31.1592,31.1216,31.1292,26900.0
2013-08-27 11:55:00,41.43,41.46,41.43,41.45,16400.0,31.1442,31.1667,31.1442,31.1592,16400.0
2013-08-27 12:00:00,41.45,41.45,41.39,41.41,46000.0,31.1592,31.1592,31.1141,31.1292,46000.0
2013-08-27 12:05:00,41.41,41.41,41.37,41.39,59300.0,31.1292,31.1292,31.0991,31.1141,59300.0
2013-08-27 12:10:00,41.39,41.43,41.38,41.42,33600.0,31.1141,31.1442,31.1066,31.1367,33600.0
2013-08-27 12:15:00,41.41,41.43,41.36,41.41,63700.0,31.1292,31.1442,31.0916,31.1292,63700.0
2013-08-27 12:20:00,41.41,41.44,41.4,41.42,27000.0,31.1292,31.1517,31.1216,31.1367,27000.0
2013-08-27 12:25:00,41.43,41.45,41.41,41.42,20600.0,31.1442,31.1592,31.1292,31.1367,20600.0
2013-08-27 12:30:00,41.42,41.44,41.4,41.43,39400.0,31.1367,31.1517,31.1216,31.1442,39400.0
2013-08-27 12:35:00,41.43,41.48,41.43,41.47,17500.0,31.1442,31.1818,31.1442,31.1743,17500.0
2013-08-27 12:40:00,41.47,41.47,41.35,41.41,61700.0,31.1743,31.1743,31.0841,31.1292,61700.0
2013-08-27 12:45:00,41.41,41.44,41.36,41.43,30900.0,31.1292,31.1517,31.0916,31.1442,30900.0
2013-08-27 12:50:00,41.42,41.49,41.42,41.45,58800.0,31.1367,31.1893,31.1367,31.1592,58800.0
2013-08-27 12:55:00,41.45,41.47,41.41,41.41,47100.0,31.1592,31.1743,31.1292,31.1292,47100.0
2013-08-27 13:00:00,41.41,41.42,41.38,41.42,79900.0,31.1292,31.1367,31.1066,31.1367,79900.0
2013-08-27 13:05:00,41.41,41.44,41.41,41.41,31600.0,31.1292,31.1517,31.1292,31.1292,31600.0
2013-08-27 13:10:00,41.41,41.44,41.4,41.42,96700.0,31.1292,31.1517,31.1216,31.1367,96700.0
2013-08-27 13:15:00,41.41,41.43,41.38,41.4,67800.0,31.1292,31.1442,31.1066,31.1216,67800.0
2013-08-27 13:20:00,41.4,41.43,41.37,41.42,49200.0,31.1216,31.1442,31.0991,31.1367,49200.0
2013-08-27 13:25:00,41.43,41.43,41.38,41.42,65100.0,31.1442,31.1442,31.1066,31.1367,65100.0
2013-08-27 13:30:00,41.42,41.44,41.4,41.44,26500.0,31.1367,31.1517,31.1216,31.1517,26500.0
2013-08-27 13:35:00,41.45,41.48,41.44,41.48,48300.0,31.1592,31.1818,31.1517,31.1818,48300.0
2013-08-27 13:40:00,41.47,41.5,41.44,41.46,46600.0,31.1743,31.1968,31.1517,31.1667,46600.0
2013-08-27 13:45:00,41.46,41.47,41.43,41.45,21800.0,31.1667,31.1743,31.1442,31.1592,21800.0
2013-08-27 13:50:00,41.46,41.46,41.39,41.39,40400.0,31.1667,31.1667,31.1141,31.1141,40400.0
2013-08-27 13:55:00,41.39,41.41,41.39,41.4,48400.0,31.1141,31.1292,31.1141,31.1216,48400.0
2013-08-27 14:00:00,41.4,41.4,41.36,41.38,61400.0,31.1216,31.1216,31.0916,31.1066,61400.0
2013-08-27 14:05:00,41.38,41.38,41.35,41.35,72500.0,31.1066,31.1066,31.0841,31.0841,72500.0
2013-08-27 14:10:00,41.35,41.38,41.34,41.37,107700.0,31.0841,31.1066,31.0765,31.0991,107700.0
2013-08-27 14:15:00,41.37,41.43,41.37,41.41,91500.0,31.0991,31.1442,31.0991,31.1292,91500.0
2013-08-27 14:20:00,41.41,41.41,41.38,41.39,68700.0,31.1292,31.1292,31.1066,31.1141,68700.0
2013-08-27 14:25:00,41.39,41.44,41.39,41.42,74400.0,31.1141,31.1517,31.1141,31.1367,74400.0
2013-08-27 14:30:00,41.41,41.42,41.4,41.41,39500.0,31.1292,31.1367,31.1216,31.1292,39500.0
2013-08-27 14:35:00,41.4,41.43,41.37,41.43,57900.0,31.1216,31.1442,31.0991,31.1442,57900.0
2013-08-27 14:40:00,41.42,41.45,41.41,41.44,24100.0,31.1367,31.1592,31.1292,31.1517,24100.0
2013-08-27 14:45:00,41.44,41.46,41.4,41.41,28700.0,31.1517,31.1667,31.1216,31.1292,28700.0
2013-08-27 14:50:00,41.4,41.42,41.39,41.41,40500.0,31.1216,31.1367,31.1141,31.1292,40500.0
2013-08-27 14:55:00,41.41,41.45,41.4,41.43,37800.0,31.1292,31.1592,31.1216,31.1442,37800.0
2013-08-27 15:00:00,41.42,41.47,41.41,41.46,43600.0,31.1367,31.1743,31.1292,31.1667,43600.0
2013-08-27 15:05:00,41.46,41.49,41.44,41.47,42200.0,31.1667,31.1893,31.1517,31.1743,42200.0
2013-08-27 15:10:00,41.48,41.5,41.44,41.5,81000.0,31.1818,31.1968,31.1517,31.1968,81000.0
2013-08-27 15:15:00,41.5,41.51,41.46,41.47,76400.0,31.1968,31.2043,31.1667,31.1743,76400.0
2013-08-27 15:20:00,41.48,41.51,41.47,41.47,109900.0,31.1818,31.2043,31.1743,31.1743,109900.0
2013-08-27 15:25:00,41.47,41.49,41.43,41.48,98000.0,31.1743,31.1893,31.1442,31.1818,98000.0
2013-08-27 15:30:00,41.48,41.5,41.44,41.44,102700.0,31.1818,31.1968,31.1517,31.1517,102700.0
2013-08-27 15:35:00,41.44,41.52,41.42,41.51,99400.0,31.1517,31.2118,31.1367,31.2043,99400.0
2013-08-27 15:40:00,41.5,41.54,41.49,41.52,74900.0,31.1968,31.2269,31.1893,31.2118,74900.0
2013-08-27 15:45:00,41.53,41.56,41.5,41.51,158300.0,31.2194,31.2419,31.1968,31.2043,158300.0
2013-08-27 15:50:00,41.5,41.51,41.42,41.42,425600.0,31.1968,31.2043,31.1367,31.1367,425600.0
2013-08-27 15:55:00,41.42,41.5,41.42,41.44,422100.0,31.1367,31.1968,31.1367,31.1517,422100.0
2013-08-28 09:30:00,41.66,41.69,41.34,41.36,125500.0,31.3171,31.3396,31.0765,31.0916,125500.0
2013-08-28 09:35:00,41.38,41.5,41.36,41.5,58200.0,31.1066,31.1968,31.0916,31.1968,58200.0
2013-08-28 09:40:00,41.49,41.53,41.46,41.53,43100.0,31.1893,31.2194,31.1667,31.2194,43100.0
2013-08-28 09:45:00,41.51,41.52,41.46,41.51,30800.0,31.2043,31.2118,31.1667,31.2043,30800.0
2013-08-28 09:50:00,41.51,41.54,41.47,41.47,32200.0,31.2043,31.2269,31.1743,31.1743,32200.0
2013-08-28 09:55:00,41.48,41.52,41.46,41.48,22100.0,31.1818,31.2118,31.1667,31.1818,22100.0
2013-08-28 10:00:00,41.48,41.54,41.38,41.4,33900.0,31.1818,31.2269,31.1066,31.1216,33900.0
2013-08-28 10:05:00,41.4,41.41,41.32,41.32,37200.0,31.1216,31.1292,31.0615,31.0615,37200.0
2013-08-28 10:10:00,41.33,41.4,41.31,41.36,51200.0,31.069,31.1216,31.054,31.0916,51200.0
2013-08-28 10:15:00,41.37,41.41,41.36,41.39,32300.0,31.0991,31.1292,31.0916,31.1141,32300.0
2013-08-28 10:20:00,41.4,41.4,41.32,41.36,38300.0,31.1216,31.1216,31.0615,31.0916,38300.0
2013-08-28 10:25:00,41.37,41.4,41.32,41.33,25800.0,31.0991,31.1216,31.0615,31.069,25800.0
2013-08-28 10:30:00,41.32,41.38,41.3,41.36,31500.0,31.0615,31.1066,31.0465,31.0916,31500.0
2013-08-28 10:35:00,41.35,41.4,41.28,41.31,59400.0,31.0841,31.1216,31.0314,31.054,59400.0
2013-08-28 10:40:00,41.31,41.32,41.28,41.31,18400.0,31.054,31.0615,31.0314,31.054,18400.0
2013-08-28 10:45:00,41.32,41.38,41.32,41.36,33900.0,31.0615,31.1066,31.0615,31.0916,33900.0
2013-08-28 10:50:00,41.36,41.42,41.36,41.41,11800.0,31.0916,31.1367,31.0916,31.1292,11800.0
2013-08-28 10:55:00,41.42,41.49,41.42,41.47,32000.0,31.1367,31.1893,31.1367,31.1743,32000.0
2013-08-28 11:00:00,41.47,41.49,41.42,41.45,36500.0,31.1743,31.1893,31.1367,31.1592,36500.0
2013-08-28 11:05:00,41.44,41.45,41.44,41.44,24000.0,31.1517,31.1592,31.1517,31.1517,24000.0
2013-08-28 11:10:00,41.45,41.45,41.41,41.41,25000.0,31.1592,31.1592,31.1292,31.1292,25000.0
2013-08-28 11:15:00,41.42,41.45,41.39,41.39,29100.0,31.1367,31.1592,31.1141,31.1141,29100.0
2013-08-28 11:20:00,41.39,41.41,41.37,41.38,24900.0,31.1141,31.1292,31.0991,31.1066,24900.0
2013-08-28 11:25:00,41.39,41.39,41.3,41.3,39200.0,31.1141,31.1141,31.0465,31.0465,39200.0
2013-08-28 11:30:00,41.3,41.32,41.29,41.3,24400.0,31.0465,31.0615,31.0389,31.0465,24400.0
2013-08-28 11:35:00,41.3,41.42,41.3,41.42,41000.0,31.0465,31.1367,31.0465,31.1367,41000.0
2013-08-28 11:40:00,41.42,41.45,41.41,41.45,38300.0,31.1367,31.1592,31.1292,31.1592,38300.0
2013-08-28 11:45:00,41.45,41.45,41.4,41.42,8900.0,31.1592,31.1592,31.1216,31.1367,8900.0
2013-08-28 11:50:00,41.43,41.47,41.43,41.46,23000.0,31.1442,31.1743,31.1442,31.1667,23000.0
2013-08-28 11:55:00,41.45,41.49,41.44,41.44,29300.0,31.1592,31.1893,31.1517,31.1517,29300.0
2013-08-28 12:00:00,41.45,41.45,41.43,41.43,25500.0,31.1592,31.1592,31.1442,31.1442,25500.0
2013-08-28 12:05:00,41.43,41.47,41.43,41.47,49100.0,31.1442,31.1743,31.1442,31.1743,49100.0
2013-08-28 12:10:00,41.47,41.48,41.45,41.45,18800.0,31.1743,31.1818,31.1592,31.1592,18800.0
2013-08-28 12:15:00,41.45,41.47,41.44,41.45,33400.0,31.1592,31.1743,31.1517,31.1592,33400.0
2013-08-28 12:20:00,41.46,41.47,41.45,41.47,35300.0,31.1667,31.1743,31.1592,31.1743,35300.0
2013-08-28 12:25:00,41.47,41.51,41.47,41.5,21200.0,31.1743,31.2043,31.1743,31.1968,21200.0
2013-08-28 12:30:00,41.5,41.55,41.5,41.53,14400.0,31.1968,31.2344,31.1968,31.2194,14400.0
2013-08-28 12:35:00,41.53,41.56,41.53,41.55,17200.0,31.2194,31.2419,31.2194,31.2344,17200.0
2013-08-28 12:40:00,41.54,41.56,41.53,41.56,13700.0,31.2269,31.2419,31.2194,31.2419,13700.0
2013-08-28 12:45:00,41.56,41.61,41.56,41.61,14600.0,31.2419,31.2795,31.2419,31.2795,14600.0
2013-08-28 12:50:00,41.62,41.66,41.62,41.66,28300.0,31.287,31.3171,31.287,31.3171,28300.0
2013-08-28 12:55:00,41.66,41.67,41.61,41.63,31700.0,31.3171,31.3246,31.2795,31.2945,31700.0
2013-08-28 13:00:00,41.63,41.65,41.61,41.61,20400.0,31.2945,31.3096,31.2795,31.2795,20400.0
2013-08-28 13:05:00,41.61,41.62,41.58,41.6,26800.0,31.2795,31.287,31.2569,31.272,26800.0
2013-08-28 13:10:00,41.59,41.6,41.54,41.55,36000.0,31.2645,31.272,31.2269,31.2344,36000.0
2013-08-28 13:15:00,41.55,41.57,41.51,41.54,20000.0,31.2344,31.2494,31.2043,31.2269,20000.0
2013-08-28 13:20:00,41.54,41.54,41.51,41.52,22100.0,31.2269,31.2269,31.2043,31.2118,22100.0
2013-08-28 13:25:00,41.54,41.54,41.5,41.52,57200.0,31.2269,31.2269,31.1968,31.2118,57200.0
2013-08-28 13:30:00,41.52,41.55,41.49,41.5,52600.0,31.2118,31.2344,31.1893,31.1968,52600.0
2013-08-28 13:35:00,41.5,41.54,41.49,41.54,22300.0,31.1968,31.2269,31.1893,31.2269,22300.0
2013-08-28 13:40:00,41.54,41.55,41.52,41.54,26500.0,31.2269,31.2344,31.2118,31.2269,26500.0
2013-08-28 13:45:00,41.54,41.55,41.53,41.54,20200.0,31.2269,31.2344,31.2194,31.2269,20200.0
2013-08-28 13:50:00,41.54,41.54,41.48,41.49,35400.0,31.2269,31.2269,31.1818,31.1893,35400.0
2013-08-28 13:55:00,41.48,41.5,41.47,41.5,37500.0,31.1818,31.1968,31.1743,31.1968,37500.0
2013-08-28 14:00:00,41.5,41.5,41.47,41.48,29100.0,31.1968,31.1968,31.1743,31.1818,29100.0
2013-08-28 14:05:00,41.48,41.48,41.44,41.45,16300.0,31.1818,31.1818,31.1517,31.1592,16300.0
2013-08-28 14:10:00,41.44,41.45,41.39,41.41,21200.0,31.1517,31.1592,31.1141,31.1292,21200.0
2013-08-28 14:15:00,41.41,41.44,41.4,41.42,30600.0,31.1292,31.1517,31.1216,31.1367,30600.0
2013-08-28 14:20:00,41.43,41.48,41.43,41.48,13900.0,31.1442,31.1818,31.1442,31.1818,13900.0
2013-08-28 14:25:00,41.47,41.49,41.45,41.45,100200.0,31.1743,31.1893,31.1592,31.1592,100200.0
2013-08-28 14:30:00,41.46,41.49,41.45,41.47,75700.0,31.1667,31.1893,31.1592,31.1743,75700.0
2013-08-28 14:35:00,41.47,41.47,41.42,41.42,19200.0,31.1743,31.1743,31.1367,31.1367,19200.0
2013-08-28 14:40:00,41.43,41.45,41.41,41.43,92800.0,31.1442,31.1592,31.1292,31.1442,92800.0
2013-08-28 14:45:00,41.43,41.44,41.42,41.43,54900.0,31.1442,31.1517,31.1367,31.1442,54900.0
2013-08-28 14:50:00,41.43,41.43,41.41,41.43,45100.0,31.1442,31.1442,31.1292,31.1442,45100.0
2013-08-28 14:55:00,41.43,41.45,41.42,41.42,16200.0,31.1442,31.1592,31.1367,31.1367,16200.0
2013-08-28 15:00:00,41.42,41.44,41.41,41.43,23500.0,31.1367,31.1517,31.1292,31.1442,23500.0
2013-08-28 15:05:00,41.44,41.45,41.42,41.45,23200.0,31.1517,31.1592,31.1367,31.1592,23200.0
2013-08-28 15:10:00,41.46,41.49,41.46,41.47,33600.0,31.1667,31.1893,31.1667,31.1743,33600.0
2013-08-28 15:15:00,41.48,41.48,41.41,41.43,42900.0,31.1818,31.1818,31.1292,31.1442,42900.0
2013-08-28 15:20:00,41.43,41.48,41.43,41.47,35300.0,31.1442,31.1818,31.1442,31.1743,35300.0
2013-08-28 15:25:00,41.48,41.5,41.47,41.5,31500.0,31.1818,31.1968,31.1743,31.1968,31500.0
2013-08-28 15:30:00,41.48,41.54,41.48,41.54,20600.0,31.1818,31.2269,31.1818,31.2269,20600.0
2013-08-28 15:35:00,41.54,41.55,41.49,41.49,33100.0,31.2269,31.2344,31.1893,31.1893,33100.0
2013-08-28 15:40:00,41.49,41.51,41.45,41.46,46000.0,31.1893,31.2043,31.1592,31.1667,46000.0
2013-08-28 15:45:00,41.47,41.49,41.45,41.46,72700.0,31.1743,31.1893,31.1592,31.1667,72700.0
2013-08-28 15:50:00,41.47,41.49,41.45,41.47,52900.0,31.1743,31.1893,31.1592,31.1743,52900.0
2013-08-28 15:55:00,41.47,41.48,41.41,41.43,161200.0,31.1743,31.1818,31.1292,31.1442,161200.0
2013-08-29 09:30:00,41.28,41.45,41.28,41.43,63900.0,31.0314,31.1592,31.0314,31.1442,63900.0
2013-08-29 09:35:00,41.5,41.62,41.47,41.61,38500.0,31.1968,31.287,31.1743,31.2795,38500.0
2013-08-29 09:40:00,41.61,41.65,41.51,41.52,38700.0,31.2795,31.3096,31.2043,31.2118,38700.0
2013-08-29 09:45:00,41.53,41.63,41.53,41.62,34800.0,31.2194,31.2945,31.2194,31.287,34800.0
2013-08-29 09:50:00,41.62,41.67,41.58,41.63,104700.0,31.287,31.3246,31.2569,31.2945,104700.0
2013-08-29 09:55:00,41.64,41.69,41.61,41.64,41200.0,31.3021,31.3396,31.2795,31.3021,41200.0
2013-08-29 10:00:00,41.65,41.73,41.65,41.7,39700.0,31.3096,31.3697,31.3096,31.3472,39700.0
2013-08-29 10:05:00,41.7,41.74,41.66,41.69,34700.0,31.3472,31.3772,31.3171,31.3396,34700.0
2013-08-29 10:10:00,41.7,41.72,41.63,41.71,51800.0,31.3472,31.3622,31.2945,31.3547,51800.0
2013-08-29 10:15:00,41.71,41.73,41.66,41.7,25600.0,31.3547,31.3697,31.3171,31.3472,25600.0
2013-08-29 10:20:00,41.7,41.72,41.64,41.66,26700.0,31.3472,31.3622,31.3021,31.3171,26700.0
2013-08-29 10:25:00,41.66,41.69,41.66,41.69,21900.0,31.3171,31.3396,31.3171,31.3396,21900.0
2013-08-29 10:30:00,41.68,41.69,41.66,41.67,24100.0,31.3321,31.3396,31.3171,31.3246,24100.0
2013-08-29 10:35:00,41.67,41.73,41.66,41.72,52300.0,31.3246,31.3697,31.3171,31.3622,52300.0
2013-08-29 10:40:00,41.73,41.78,41.71,41.78,46400.0,31.3697,31.4073,31.3547,31.4073,46400.0
2013-08-29 10:45:00,41.78,41.8,41.68,41.69,82200.0,31.4073,31.4223,31.3321,31.3396,82200.0
2013-08-29 10:50:00,41.68,41.68,41.61,41.62,48600.0,31.3321,31.3321,31.2795,31.287,48600.0
2013-08-29 10:55:00,41.61,41.63,41.59,41.61,60300.0,31.2795,31.2945,31.2645,31.2795,60300.0
2013-08-29 11:00:00,41.61,41.66,41.61,41.64,38600.0,31.2795,31.3171,31.2795,31.3021,38600.0
2013-08-29 11:05:00,41.64,41.68,41.62,41.63,24800.0,31.3021,31.3321,31.287,31.2945,24800.0
2013-08-29 11:10:00,41.64,41.7,41.64,41.69,28700.0,31.3021,31.3472,31.3021,31.3396,28700.0
2013-08-29 11:15:00,41.69,41.7,41.68,41.69,23400.0,31.3396,31.3472,31.3321,31.3396,23400.0
2013-08-29 11:20:00,41.69,41.71,41.62,41.62,68200.0,31.3396,31.3547,31.287,31.287,68200.0
2013-08-29 11:25:00,41.63,41.69,41.63,41.67,83600.0,31.2945,31.3396,31.2945,31.3246,83600.0
2013-08-29 11:30:00,41.67,41.68,41.61,41.63,68400.0,31.3246,31.3321,31.2795,31.2945,68400.0
2013-08-29 11:35:00,41.63,41.65,41.62,41.65,15000.0,31.2945,31.3096,31.287,31.3096,15000.0
2013-08-29 11:40:00,41.66,41.67,41.64,41.66,15500.0,31.3171,31.3246,31.3021,31.3171,15500.0
2013-08-29 11:45:00,41.66,41.69,41.66,41.68,22800.0,31.3171,31.3396,31.3171,31.3321,22800.0
2013-08-29 11:50:00,41.68,41.71,41.66,41.66,26100.0,31.3321,31.3547,31.3171,31.3171,26100.0
2013-08-29 11:55:00,41.67,41.71,41.66,41.69,13300.0,31.3246,31.3547,31.3171,31.3396,13300.0
2013-08-29 12:00:00,41.7,41.71,41.67,41.68,44400.0,31.3472,31.3547,31.3246,31.3321,44400.0
2013-08-29 12:05:00,41.68,41.7,41.66,41.66,10300.0,31.3321,31.3472,31.3171,31.3171,10300.0
2013-08-29 12:10:00,41.65,41.66,41.62,41.66,10900.0,31.3096,31.3171,31.287,31.3171,10900.0
2013-08-29 12:15:00,41.66,41.66,41.62,41.64,18400.0,31.3171,31.3171,31.287,31.3021,18400.0
2013-08-29 12:20:00,41.63,41.63,41.62,41.62,10300.0,31.2945,31.2945,31.287,31.287,10300.0
2013-08-29 12:25:00,41.62,41.66,41.62,41.66,19200.0,31.287,31.3171,31.287,31.3171,19200.0
2013-08-29 12:30:00,41.65,41.67,41.63,41.64,13100.0,31.3096,31.3246,31.2945,31.3021,13100.0
2013-08-29 12:35:00,41.64,41.66,41.61,41.64,16900.0,31.3021,31.3171,31.2795,31.3021,16900.0
2013-08-29 12:40:00,41.64,41.64,41.61,41.61,20500.0,31.3021,31.3021,31.2795,31.2795,20500.0
2013-08-29 12:45:00,41.61,41.64,41.61,41.64,18700.0,31.2795,31.3021,31.2795,31.3021,18700.0
2013-08-29 12:50:00,41.64,41.65,41.59,41.6,24900.0,31.3021,31.3096,31.2645,31.272,24900.0
2013-08-29 12:55:00,41.61,41.64,41.6,41.61,15300.0,31.2795,31.3021,31.272,31.2795,15300.0
2013-08-29 13:00:00,41.62,41.64,41.61,41.64,26400.0,31.287,31.3021,31.2795,31.3021,26400.0
2013-08-29 13:05:00,41.64,41.67,41.63,41.64,19500.0,31.3021,31.3246,31.2945,31.3021,19500.0
2013-08-29 13:10:00,41.64,41.65,41.61,41.61,9400.0,31.3021,31.3096,31.2795,31.2795,9400.0
2013-08-29 13:15:00,41.62,41.64,41.61,41.63,7100.0,31.287,31.3021,31.2795,31.2945,7100.0
2013-08-29 13:20:00,41.64,41.65,41.59,41.59,37300.0,31.3021,31.3096,31.2645,31.2645,37300.0
2013-08-29 13:25:00,41.59,41.59,41.54,41.57,58700.0,31.2645,31.2645,31.2269,31.2494,58700.0
2013-08-29 13:30:00,41.56,41.57,41.54,41.55,15200.0,31.2419,31.2494,31.2269,31.2344,15200.0
2013-08-29 13:35:00,41.55,41.6,41.54,41.6,35800.0,31.2344,31.272,31.2269,31.272,35800.0
2013-08-29 13:40:00,41.61,41.67,41.6,41.66,22800.0,31.2795,31.3246,31.272,31.3171,22800.0
2013-08-29 13:45:00,41.66,41.69,41.66,41.66,17400.0,31.3171,31.3396,31.3171,31.3171,17400.0
2013-08-29 13:50:00,41.66,41.66,41.59,41.59,29300.0,31.3171,31.3171,31.2645,31.2645,29300.0
2013-08-29 13:55:00,41.59,41.63,41.58,41.62,11800.0,31.2645,31.2945,31.2569,31.287,11800.0
2013-08-29 14:00:00,41.61,41.7,41.61,41.7,41500.0,31.2795,31.3472,31.2795,31.3472,41500.0
2013-08-29 14:05:00,41.7,41.72,41.69,41.71,28000.0,31.3472,31.3622,31.3396,31.3547,28000.0
2013-08-29 14:10:00,41.72,41.72,41.68,41.69,34800.0,31.3622,31.3622,31.3321,31.3396,34800.0
2013-08-29 14:15:00,41.69,41.69,41.64,41.67,13700.0,31.3396,31.3396,31.3021,31.3246,13700.0
2013-08-29 14:20:00,41.67,41.69,41.64,41.66,62700.0,31.3246,31.3396,31.3021,31.3171,62700.0
2013-08-29 14:25:00,41.66,41.68,41.65,41.65,27400.0,31.3171,31.3321,31.3096,31.3096,27400.0
2013-08-29 14:30:00,41.66,41.66,41.62,41.63,40800.0,31.3171,31.3171,31.287,31.2945,40800.0
2013-08-29 14:35:00,41.63,41.68,41.63,41.66,76800.0,31.2945,31.3321,31.2945,31.3171,76800.0
2013-08-29 14:40:00,41.65,41.67,41.64,41.66,102200.0,31.3096,31.3246,31.3021,31.3171,102200.0
2013-08-29 14:45:00,41.66,41.7,41.66,41.7,56300.0,31.3171,31.3472,31.3171,31.3472,56300.0
2013-08-29 14:50:00,41.7,41.7,41.69,41.7,19300.0,31.3472,31.3472,31.3396,31.3472,19300.0
2013-08-29 14:55:00,41.7,41.73,41.7,41.73,34500.0,31.3472,31.3697,31.3472,31.3697,34500.0
2013-08-29 15:00:00,41.73,41.74,41.69,41.71,52900.0,31.3697,31.3772,31.3396,31.3547,52900.0
2013-08-29 15:05:00,41.71,41.72,41.69,41.71,34300.0,31.3547,31.3622,31.3396,31.3547,34300.0
2013-08-29 15:10:00,41.72,41.73,41.7,41.72,31800.0,31.3622,31.3697,31.3472,31.3622,31800.0
2013-08-29 15:15:00,41.72,41.75,41.7,41.7,28900.0,31.3622,31.3847,31.3472,31.3472,28900.0
2013-08-29 15:20:00,41.69,41.7,41.68,41.69,37300.0,31.3396,31.3472,31.3321,31.3396,37300.0
2013-08-29 15:25:00,41.68,41.69,41.63,41.63,26900.0,31.3321,31.3396,31.2945,31.2945,26900.0
2013-08-29 15:30:00,41.63,41.64,41.59,41.6,35600.0,31.2945,31.3021,31.2645,31.272,35600.0
2013-08-29 15:35:00,41.6,41.66,41.6,41.65,29800.0,31.272,31.3171,31.272,31.3096,29800.0
2013-08-29 15:40:00,41.65,41.68,41.64,41.68,63600.0,31.3096,31.3321,31.3021,31.3321,63600.0
2013-08-29 15:45:00,41.68,41.68,41.64,41.64,44700.0,31.3321,31.3321,31.3021,31.3021,44700.0
2013-08-29 15:50:00,41.64,41.64,41.59,41.63,81900.0,31.3021,31.3021,31.2645,31.2945,81900.0
2013-08-29 15:55:00,41.63,41.65,41.58,41.58,212500.0,31.2945,31.3096,31.2569,31.2569,212500.0
2013-08-30 09:30:00,41.6,41.74,41.59,41.69,51300.0,31.272,31.3772,31.2645,31.3396,51300.0
2013-08-30 09:35:00,41.69,41.7,41.6,41.64,17100.0,31.3396,31.3472,31.272,31.3021,17100.0
2013-08-30 09:40:00,41.64,41.69,41.55,41.56,28600.0,31.3021,31.3396,31.2344,31.2419,28600.0
2013-08-30 09:45:00,41.56,41.73,41.56,41.68,48100.0,31.2419,31.3697,31.2419,31.3321,48100.0
2013-08-30 09:50:00,41.66,41.81,41.64,41.81,36200.0,31.3171,31.4298,31.3021,31.4298,36200.0
2013-08-30 09:55:00,41.82,41.82,41.75,41.78,34400.0,31.4374,31.4374,31.3847,31.4073,34400.0
2013-08-30 10:00:00,41.79,41.8,41.68,41.72,50400.0,31.4148,31.4223,31.3321,31.3622,50400.0
2013-08-30 10:05:00,41.72,41.77,41.7,41.76,28800.0,31.3622,31.3998,31.3472,31.3923,28800.0
2013-08-30 10:10:00,41.76,41.79,41.72,41.77,43500.0,31.3923,31.4148,31.3622,31.3998,43500.0
2013-08-30 10:15:00,41.77,41.82,41.75,41.8,33000.0,31.3998,31.4374,31.3847,31.4223,33000.0
2013-08-30 10:20:00,41.81,41.82,41.72,41.73,21300.0,31.4298,31.4374,31.3622,31.3697,21300.0
2013-08-30 10:25:00,41.72,41.73,41.7,41.71,15700.0,31.3622,31.3697,31.3472,31.3547,15700.0
2013-08-30 10:30:00,41.71,41.72,41.67,41.72,33500.0,31.3547,31.3622,31.3246,31.3622,33500.0
2013-08-30 10:35:00,41.71,41.71,41.66,41.68,15600.0,31.3547,31.3547,31.3171,31.3321,15600.0
2013-08-30 10:40:00,41.67,41.67,41.6,41.62,18700.0,31.3246,31.3246,31.272,31.287,18700.0
2013-08-30 10:45:00,41.62,41.62,41.55,41.58,16700.0,31.287,31.287,31.2344,31.2569,16700.0
2013-08-30 10:50:00,41.58,41.58,41.52,41.53,14000.0,31.2569,31.2569,31.2118,31.2194,14000.0
2013-08-30 10:55:00,41.54,41.61,41.54,41.56,13600.0,31.2269,31.2795,31.2269,31.2419,13600.0
2013-08-30 11:00:00,41.56,41.61,41.53,41.61,14200.0,31.2419,31.2795,31.2194,31.2795,14200.0
2013-08-30 11:05:00,41.61,41.62,41.55,41.58,12700.0,31.2795,31.287,31.2344,31.2569,12700.0
2013-08-30 11:10:00,41.59,41.6,41.56,41.59,13600.0,31.2645,31.272,31.2419,31.2645,13600.0
2013-08-30 11:15:00,41.59,41.59,41.54,41.54,19900.0,31.2645,31.2645,31.2269,31.2269,19900.0
2013-08-30 11:20:00,41.54,41.56,41.52,41.56,16400.0,31.2269,31.2419,31.2118,31.2419,16400.0
2013-08-30 11:25:00,41.56,41.57,41.55,41.57,14700.0,31.2419,31.2494,31.2344,31.2494,14700.0
2013-08-30 11:30:00,41.57,41.57,41.54,41.54,17500.0,31.2494,31.2494,31.2269,31.2269,17500.0
2013-08-30 11:35:00,41.53,41.55,41.5,41.5,18900.0,31.2194,31.2344,31.1968,31.1968,18900.0
2013-08-30 11:40:00,41.5,41.53,41.48,41.52,23600.0,31.1968,31.2194,31.1818,31.2118,23600.0
2013-08-30 11:45:00,41.52,41.55,41.51,41.54,15200.0,31.2118,31.2344,31.2043,31.2269,15200.0
2013-08-30 11:50:00,41.54,41.57,41.54,41.57,14300.0,31.2269,31.2494,31.2269,31.2494,14300.0
2013-08-30 11:55:00,41.57,41.58,41.53,41.53,31600.0,31.2494,31.2569,31.2194,31.2194,31600.0
2013-08-30 12:00:00,41.53,41.53,41.51,41.53,18800.0,31.2194,31.2194,31.2043,31.2194,18800.0
2013-08-30 12:05:00,41.53,41.54,41.52,41.52,12000.0,31.2194,31.2269,31.2118,31.2118,12000.0
2013-08-30 12:10:00,41.52,41.53,41.51,41.52,18500.0,31.2118,31.2194,31.2043,31.2118,18500.0
2013-08-30 12:15:00,41.51,41.53,41.51,41.52,8600.0,31.2043,31.2194,31.2043,31.2118,8600.0
2013-08-30 12:20:00,41.53,41.53,41.45,41.46,20300.0,31.2194,31.2194,31.1592,31.1667,20300.0
2013-08-30 12:25:00,41.45,41.48,41.45,41.48,7200.0,31.1592,31.1818,31.1592,31.1818,7200.0
2013-08-30 12:30:00,41.48,41.48,41.4,41.41,24900.0,31.1818,31.1818,31.1216,31.1292,24900.0
2013-08-30 12:35:00,41.42,41.44,41.4,41.44,18000.0,31.1367,31.1517,31.1216,31.1517,18000.0
2013-08-30 12:40:00,41.45,41.48,41.44,41.48,11900.0,31.1592,31.1818,31.1517,31.1818,11900.0
2013-08-30 12:45:00,41.48,41.52,41.48,41.52,13500.0,31.1818,31.2118,31.1818,31.2118,13500.0
2013-08-30 12:50:00,41.52,41.54,41.51,41.52,10400.0,31.2118,31.2269,31.2043,31.2118,10400.0
2013-08-30 12:55:00,41.52,41.55,41.51,41.54,8400.0,31.2118,31.2344,31.2043,31.2269,8400.0
2013-08-30 13:00:00,41.54,41.54,41.46,41.47,29600.0,31.2269,31.2269,31.1667,31.1743,29600.0
2013-08-30 13:05:00,41.47,41.49,41.39,41.4,26900.0,31.1743,31.1893,31.1141,31.1216,26900.0
2013-08-30 13:10:00,41.39,41.5,41.39,41.49,23500.0,31.1141,31.1968,31.1141,31.1893,23500.0
2013-08-30 13:15:00,41.49,41.58,41.48,41.55,20500.0,31.1893,31.2569,31.1818,31.2344,20500.0
2013-08-30 13:20:00,41.55,41.56,41.48,41.51,15800.0,31.2344,31.2419,31.1818,31.2043,15800.0
2013-08-30 13:25:00,41.51,41.52,41.49,41.51,21900.0,31.2043,31.2118,31.1893,31.2043,21900.0
2013-08-30 13:30:00,41.51,41.56,41.49,41.55,32900.0,31.2043,31.2419,31.1893,31.2344,32900.0
2013-08-30 13:35:00,41.55,41.59,41.51,41.52,53300.0,31.2344,31.2645,31.2043,31.2118,53300.0
2013-08-30 13:40:00,41.51,41.53,41.5,41.53,6400.0,31.2043,31.2194,31.1968,31.2194,6400.0
2013-08-30 13:45:00,41.53,41.57,41.53,41.56,11000.0,31.2194,31.2494,31.2194,31.2419,11000.0
2013-08-30 13:50:00,41.56,41.57,41.53,41.54,10200.0,31.2419,31.2494,31.2194,31.2269,10200.0
2013-08-30 13:55:00,41.52,41.53,41.48,41.48,10600.0,31.2118,31.2194,31.1818,31.1818,10600.0
2013-08-30 14:00:00,41.48,41.5,41.45,41.5,13300.0,31.1818,31.1968,31.1592,31.1968,13300.0
2013-08-30 14:05:00,41.5,41.52,41.48,41.48,9300.0,31.1968,31.2118,31.1818,31.1818,9300.0
2013-08-30 14:10:00,41.49,41.51,41.48,41.48,8800.0,31.1893,31.2043,31.1818,31.1818,8800.0
2013-08-30 14:15:00,41.47,41.52,41.47,41.51,12000.0,31.1743,31.2118,31.1743,31.2043,12000.0
2013-08-30 14:20:00,41.52,41.53,41.5,41.53,13000.0,31.2118,31.2194,31.1968,31.2194,13000.0
2013-08-30 14:25:00,41.53,41.54,41.52,41.52,16700.0,31.2194,31.2269,31.2118,31.2118,16700.0
2013-08-30 14:30:00,41.52,41.57,41.52,41.57,25100.0,31.2118,31.2494,31.2118,31.2494,25100.0
2013-08-30 14:35:00,41.57,41.57,41.53,41.53,13800.0,31.2494,31.2494,31.2194,31.2194,13800.0
2013-08-30 14:40:00,41.53,41.53,41.49,41.5,13100.0,31.2194,31.2194,31.1893,31.1968,13100.0
2013-08-30 14:45:00,41.5,41.52,41.5,41.51,9900.0,31.1968,31.2118,31.1968,31.2043,9900.0
2013-08-30 14:50:00,41.52,41.53,41.5,41.51,9100.0,31.2118,31.2194,31.1968,31.2043,9100.0
2013-08-30 14:55:00,41.51,41.54,41.49,41.51,15800.0,31.2043,31.2269,31.1893,31.2043,15800.0
2013-08-30 15:00:00,41.51,41.52,41.47,41.52,12500.0,31.2043,31.2118,31.1743,31.2118,12500.0
2013-08-30 15:05:00,41.53,41.53,41.48,41.52,25100.0,31.2194,31.2194,31.1818,31.2118,25100.0
2013-08-30 15:10:00,41.52,41.55,41.48,41.54,30600.0,31.2118,31.2344,31.1818,31.2269,30600.0
2013-08-30 15:15:00,41.55,41.56,41.52,41.53,23800.0,31.2344,31.2419,31.2118,31.2194,23800.0
2013-08-30 15:20:00,41.53,41.54,41.49,41.52,31700.0,31.2194,31.2269,31.1893,31.2118,31700.0
2013-08-30 15:25:00,41.52,41.53,41.5,41.53,49800.0,31.2118,31.2194,31.1968,31.2194,49800.0
2013-08-30 15:30:00,41.52,41.56,41.52,41.54,52700.0,31.2118,31.2419,31.2118,31.2269,52700.0
2013-08-30 15:35:00,41.54,41.54,41.51,41.51,20700.0,31.2269,31.2269,31.2043,31.2043,20700.0
2013-08-30 15:40:00,41.51,41.51,41.44,41.46,128200.0,31.2043,31.2043,31.1517,31.1667,128200.0
2013-08-30 15:45:00,41.46,41.49,41.42,41.45,145000.0,31.1667,31.1893,31.1367,31.1592,145000.0
2013-08-30 15:50:00,41.46,41.46,41.43,41.44,163200.0,31.1667,31.1667,31.1442,31.1517,163200.0
2013-08-30 15:55:00,41.44,41.55,41.43,41.52,386400.0,31.1517,31.2344,31.1442,31.2118,386400.0
2013-09-03 09:30:00,41.62,42.07,41.62,42.01,198600.0,31.287,31.6253,31.287,31.5802,198600.0
2013-09-03 09:35:00,42.01,42.05,41.91,41.99,134700.0,31.5802,31.6103,31.505,31.5652,134700.0
2013-09-03 09:40:00,42.0,42.04,41.92,41.93,103000.0,31.5727,31.6027,31.5125,31.5201,103000.0
2013-09-03 09:45:00,41.91,41.96,41.89,41.94,149900.0,31.505,31.5426,31.49,31.5276,149900.0
2013-09-03 09:50:00,41.93,41.95,41.82,41.83,71500.0,31.5201,31.5351,31.4374,31.4449,71500.0
2013-09-03 09:55:00,41.82,41.91,41.81,41.89,125900.0,31.4374,31.505,31.4298,31.49,125900.0
2013-09-03 10:00:00,41.88,41.89,41.79,41.84,286600.0,31.4825,31.49,31.4148,31.4524,286600.0
2013-09-03 10:05:00,41.84,41.99,41.84,41.99,104000.0,31.4524,31.5652,31.4524,31.5652,104000.0
2013-09-03 10:10:00,41.99,42.01,41.96,41.98,86400.0,31.5652,31.5802,31.5426,31.5576,86400.0
2013-09-03 10:15:00,41.98,41.99,41.91,41.91,100300.0,31.5576,31.5652,31.505,31.505,100300.0
2013-09-03 10:20:00,41.91,41.95,41.87,41.94,73400.0,31.505,31.5351,31.475,31.5276,73400.0
2013-09-03 10:25:00,41.94,41.96,41.92,41.95,63700.0,31.5276,31.5426,31.5125,31.5351,63700.0
2013-09-03 10:30:00,41.95,41.98,41.94,41.95,91100.0,31.5351,31.5576,31.5276,31.5351,91100.0
2013-09-03 10:35:00,41.96,42.05,41.95,42.05,56800.0,31.5426,31.6103,31.5351,31.6103,56800.0
2013-09-03 10:40:00,42.05,42.07,42.04,42.05,48900.0,31.6103,31.6253,31.6027,31.6103,48900.0
2013-09-03 10:45:00,42.05,42.06,42.01,42.03,66000.0,31.6103,31.6178,31.5802,31.5952,66000.0
2013-09-03 10:50:00,42.04,42.05,42.02,42.04,45700.0,31.6027,31.6103,31.5877,31.6027,45700.0
2013-09-03 10:55:00,42.05,42.06,42.02,42.03,54200.0,31.6103,31.6178,31.5877,31.5952,54200.0
2013-09-03 11:00:00,42.03,42.05,41.99,42.0,42400.0,31.5952,31.6103,31.5652,31.5727,42400.0
2013-09-03 11:05:00,42.0,42.05,41.97,42.04,57000.0,31.5727,31.6103,31.5501,31.6027,57000.0
2013-09-03 11:10:00,42.05,42.07,42.03,42.05,79700.0,31.6103,31.6253,31.5952,31.6103,79700.0
2013-09-03 11:15:00,42.05,42.05,42.02,42.04,64800.0,31.6103,31.6103,31.5877,31.6027,64800.0
2013-09-03 11:20:00,42.04,42.05,41.97,42.0,42200.0,31.6027,31.6103,31.5501,31.5727,42200.0
2013-09-03 11:25:00,42.0,42.01,41.91,41.91,73300.0,31.5727,31.5802,31.505,31.505,73300.0
2013-09-03 11:30:00,41.91,41.96,41.9,41.96,44300.0,31.505,31.5426,31.4975,31.5426,44300.0
2013-09-03 11:35:00,41.96,41.99,41.9,41.99,40200.0,31.5426,31.5652,31.4975,31.5652,40200.0
2013-09-03 11:40:00,41.98,42.0,41.96,41.97,35000.0,31.5576,31.5727,31.5426,31.5501,35000.0
2013-09-03 11:45:00,41.97,41.99,41.94,41.99,38200.0,31.5501,31.5652,31.5276,31.5652,38200.0
2013-09-03 11:50:00,41.99,42.03,41.98,42.02,59400.0,31.5652,31.5952,31.5576,31.5877,59400.0
2013-09-03 11:55:00,42.02,42.02,41.95,41.95,35000.0,31.5877,31.5877,31.5351,31.5351,35000.0
2013-09-03 12:00:00,41.96,41.99,41.94,41.98,48600.0,31.5426,31.5652,31.5276,31.5576,48600.0
2013-09-03 12:05:00,41.98,42.05,41.96,42.05,46400.0,31.5576,31.6103,31.5426,31.6103,46400.0
2013-09-03 12:10:00,42.05,42.06,42.02,42.02,55700.0,31.6103,31.6178,31.5877,31.5877,55700.0
2013-09-03 12:15:00,42.03,42.03,41.97,41.98,45000.0,31.5952,31.5952,31.5501,31.5576,45000.0
2013-09-03 12:20:00,41.98,42.02,41.96,42.02,28700.0,31.5576,31.5877,31.5426,31.5877,28700.0
2013-09-03 12:25:00,42.02,42.05,42.01,42.04,32900.0,31.5877,31.6103,31.5802,31.6027,32900.0
2013-09-03 12:30:00,42.05,42.05,42.01,42.04,44100.0,31.6103,31.6103,31.5802,31.6027,44100.0
2013-09-03 12:35:00,42.03,42.05,42.03,42.05,30900.0,31.5952,31.6103,31.5952,31.6103,30900.0
2013-09-03 12:40:00,42.04,42.05,42.01,42.02,37900.0,31.6027,31.6103,31.5802,31.5877,37900.0
2013-09-03 12:45:00,42.02,42.04,41.96,41.96,53400.0,31.5877,31.6027,31.5426,31.5426,53400.0
2013-09-03 12:50:00,41.96,42.04,41.96,42.04,48300.0,31.5426,31.6027,31.5426,31.6027,48300.0
2013-09-03 12:55:00,42.04,42.06,42.02,42.02,71000.0,31.6027,31.6178,31.5877,31.5877,71000.0
2013-09-03 13:00:00,42.02,42.02,41.97,41.97,33800.0,31.5877,31.5877,31.5501,31.5501,33800.0
2013-09-03 13:05:00,41.97,42.04,41.97,42.03,42200.0,31.5501,31.6027,31.5501,31.5952,42200.0
2013-09-03 13:10:00,42.03,42.07,42.03,42.06,26900.0,31.5952,31.6253,31.5952,31.6178,26900.0
2013-09-03 13:15:00,42.07,42.07,42.04,42.04,44700.0,31.6253,31.6253,31.6027,31.6027,44700.0
2013-09-03 13:20:00,42.04,42.1,42.03,42.09,79400.0,31.6027,31.6478,31.5952,31.6403,79400.0
2013-09-03 13:25:00,42.09,42.13,42.08,42.12,67000.0,31.6403,31.6704,31.6328,31.6629,67000.0
2013-09-03 13:30:00,42.13,42.13,42.12,42.13,56800.0,31.6704,31.6704,31.6629,31.6704,56800.0
2013-09-03 13:35:00,42.12,42.13,42.11,42.11,25000.0,31.6629,31.6704,31.6554,31.6554,25000.0
2013-09-03 13:40:00,42.12,42.12,42.08,42.08,36800.0,31.6629,31.6629,31.6328,31.6328,36800.0
2013-09-03 13:45:00,42.08,42.09,42.03,42.04,45300.0,31.6328,31.6403,31.5952,31.6027,45300.0
2013-09-03 13:50:00,42.04,42.05,42.03,42.04,125000.0,31.6027,31.6103,31.5952,31.6027,125000.0
2013-09-03 13:55:00,42.04,42.05,42.0,42.0,71200.0,31.6027,31.6103,31.5727,31.5727,71200.0
2013-09-03 14:00:00,42.01,42.03,42.0,42.01,40000.0,31.5802,31.5952,31.5727,31.5802,40000.0
2013-09-03 14:05:00,42.01,42.02,41.96,41.96,39000.0,31.5802,31.5877,31.5426,31.5426,39000.0
2013-09-03 14:10:00,41.96,41.98,41.95,41.96,40100.0,31.5426,31.5576,31.5351,31.5426,40100.0
2013-09-03 14:15:00,41.95,41.96,41.92,41.92,29000.0,31.5351,31.5426,31.5125,31.5125,29000.0
2013-09-03 14:20:00,41.93,41.93,41.85,41.85,55400.0,31.5201,31.5201,31.4599,31.4599,55400.0
2013-09-03 14:25:00,41.85,41.89,41.79,41.89,106200.0,31.4599,31.49,31.4148,31.49,106200.0
2013-09-03 14:30:00,41.88,41.91,41.85,41.85,52100.0,31.4825,31.505,31.4599,31.4599,52100.0
2013-09-03 14:35:00,41.85,41.87,41.84,41.85,53400.0,31.4599,31.475,31.4524,31.4599,53400.0
2013-09-03 14:40:00,41.85,41.88,41.84,41.84,66300.0,31.4599,31.4825,31.4524,31.4524,66300.0
2013-09-03 14:45:00,41.84,41.9,41.83,41.9,48400.0,31.4524,31.4975,31.4449,31.4975,48400.0
2013-09-03 14:50:00,41.9,41.9,41.84,41.9,56000.0,31.4975,31.4975,31.4524,31.4975,56000.0
2013-09-03 14:55:00,41.89,41.91,41.86,41.89,38400.0,31.49,31.505,31.4674,31.49,38400.0
2013-09-03 15:00:00,41.89,41.91,41.86,41.91,38600.0,31.49,31.505,31.4674,31.505,38600.0
2013-09-03 15:05:00,41.91,41.94,41.91,41.93,64800.0,31.505,31.5276,31.505,31.5201,64800.0
2013-09-03 15:10:00,41.92,41.96,41.91,41.96,44800.0,31.5125,31.5426,31.505,31.5426,44800.0
2013-09-03 15:15:00,41.96,41.98,41.96,41.98,53300.0,31.5426,31.5576,31.5426,31.5576,53300.0
2013-09-03 15:20:00,41.97,41.97,41.93,41.94,43500.0,31.5501,31.5501,31.5201,31.5276,43500.0
2013-09-03 15:25:00,41.94,41.95,41.9,41.9,45400.0,31.5276,31.5351,31.4975,31.4975,45400.0
2013-09-03 15:30:00,41.9,41.92,41.9,41.91,43600.0,31.4975,31.5125,31.4975,31.505,43600.0
2013-09-03 15:35:00,41.9,41.91,41.87,41.91,59500.0,31.4975,31.505,31.475,31.505,59500.0
2013-09-03 15:40:00,41.9,41.91,41.87,41.89,82300.0,31.4975,31.505,31.475,31.49,82300.0
2013-09-03 15:45:00,41.88,41.89,41.84,41.84,171100.0,31.4825,31.49,31.4524,31.4524,171100.0
2013-09-03 15:50:00,41.84,41.84,41.81,41.82,144400.0,31.4524,31.4524,31.4298,31.4374,144400.0
2013-09-03 15:55:00,41.82,41.85,41.81,41.82,336800.0,31.4374,31.4599,31.4298,31.4374,336800.0
2013-09-04 09:30:00,41.93,42.01,41.7,41.88,75000.0,31.5201,31.5802,31.3472,31.4825,75000.0
2013-09-04 09:35:00,41.88,41.9,41.82,41.86,29800.0,31.4825,31.4975,31.4374,31.4674,29800.0
2013-09-04 09:40:00,41.87,41.92,41.84,41.9,40300.0,31.475,31.5125,31.4524,31.4975,40300.0
2013-09-04 09:45:00,41.9,41.99,41.87,41.96,45000.0,31.4975,31.5652,31.475,31.5426,45000.0
2013-09-04 09:50:00,41.96,42.04,41.96,42.02,37000.0,31.5426,31.6027,31.5426,31.5877,37000.0
2013-09-04 09:55:00,42.03,42.18,42.03,42.16,97600.0,31.5952,31.708,31.5952,31.693,97600.0
2013-09-04 10:00:00,42.16,42.24,42.15,42.2,89300.0,31.693,31.7531,31.6854,31.723,89300.0
2013-09-04 10:05:00,42.2,42.29,42.18,42.27,109700.0,31.723,31.7907,31.708,31.7756,109700.0
2013-09-04 10:10:00,42.26,42.43,42.25,42.37,144800.0,31.7681,31.8959,31.7606,31.8508,144800.0
2013-09-04 10:15:00,42.37,42.39,42.31,42.33,83700.0,31.8508,31.8659,31.8057,31.8207,83700.0
2013-09-04 10:20:00,42.32,42.36,42.3,42.3,109700.0,31.8132,31.8433,31.7982,31.7982,109700.0
2013-09-04 10:25:00,42.3,42.34,42.29,42.34,45400.0,31.7982,31.8283,31.7907,31.8283,45400.0
2013-09-04 10:30:00,42.33,42.34,42.3,42.32,34300.0,31.8207,31.8283,31.7982,31.8132,34300.0
2013-09-04 10:35:00,42.31,42.36,42.3,42.33,45700.0,31.8057,31.8433,31.7982,31.8207,45700.0
2013-09-04 10:40:00,42.33,42.33,42.27,42.28,28300.0,31.8207,31.8207,31.7756,31.7832,28300.0
2013-09-04 10:45:00,42.27,42.28,42.23,42.26,24500.0,31.7756,31.7832,31.7456,31.7681,24500.0
2013-09-04 10:50:00,42.26,42.3,42.26,42.27,27900.0,31.7681,31.7982,31.7681,31.7756,27900.0
2013-09-04 10:55:00,42.27,42.32,42.26,42.32,59800.0,31.7756,31.8132,31.7681,31.8132,59800.0
2013-09-04 11:00:00,42.31,42.38,42.3,42.36,40500.0,31.8057,31.8583,31.7982,31.8433,40500.0
2013-09-04 11:05:00,42.36,42.38,42.34,42.35,30200.0,31.8433,31.8583,31.8283,31.8358,30200.0
2013-09-04 11:10:00,42.35,42.37,42.31,42.32,68100.0,31.8358,31.8508,31.8057,31.8132,68100.0
2013-09-04 11:15:00,42.32,42.33,42.29,42.29,26300.0,31.8132,31.8207,31.7907,31.7907,26300.0
2013-09-04 11:20:00,42.28,42.33,42.28,42.32,123800.0,31.7832,31.8207,31.7832,31.8132,123800.0
2013-09-04 11:25:00,42.31,42.32,42.27,42.32,32000.0,31.8057,31.8132,31.7756,31.8132,32000.0
2013-09-04 11:30:00,42.32,42.32,42.3,42.3,27900.0,31.8132,31.8132,31.7982,31.7982,27900.0
2013-09-04 11:35:00,42.3,42.3,42.26,42.26,27000.0,31.7982,31.7982,31.7681,31.7681,27000.0
2013-09-04 11:40:00,42.27,42.34,42.27,42.32,45800.0,31.7756,31.8283,31.7756,31.8132,45800.0
2013-09-04 11:45:00,42.32,42.33,42.29,42.3,31500.0,31.8132,31.8207,31.7907,31.7982,31500.0
2013-09-04 11:50:00,42.3,42.33,42.28,42.3,66700.0,31.7982,31.8207,31.7832,31.7982,66700.0
2013-09-04 11:55:00,42.3,42.3,42.28,42.29,35500.0,31.7982,31.7982,31.7832,31.7907,35500.0
2013-09-04 12:00:00,42.29,42.3,42.27,42.27,43800.0,31.7907,31.7982,31.7756,31.7756,43800.0
2013-09-04 12:05:00,42.28,42.28,42.24,42.26,58700.0,31.7832,31.7832,31.7531,31.7681,58700.0
2013-09-04 12:10:00,42.26,42.27,42.23,42.23,42300.0,31.7681,31.7756,31.7456,31.7456,42300.0
2013-09-04 12:15:00,42.23,42.23,42.18,42.19,26500.0,31.7456,31.7456,31.708,31.7155,26500.0
2013-09-04 12:20:00,42.2,42.2,42.18,42.2,26400.0,31.723,31.723,31.708,31.723,26400.0
2013-09-04 12:25:00,42.2,42.21,42.19,42.19,107700.0,31.723,31.7305,31.7155,31.7155,107700.0
2013-09-04 12:30:00,42.19,42.23,42.19,42.2,141500.0,31.7155,31.7456,31.7155,31.723,141500.0
2013-09-04 12:35:00,42.2,42.2,42.19,42.19,11200.0,31.723,31.723,31.7155,31.7155,11200.0
2013-09-04 12:40:00,42.2,42.2,42.19,42.19,15000.0,31.723,31.723,31.7155,31.7155,15000.0
2013-09-04 12:45:00,42.2,42.22,42.2,42.21,45800.0,31.723,31.7381,31.723,31.7305,45800.0
2013-09-04 12:50:00,42.22,42.22,42.19,42.19,30900.0,31.7381,31.7381,31.7155,31.7155,30900.0
2013-09-04 12:55:00,42.2,42.2,42.16,42.16,18400.0,31.723,31.723,31.693,31.693,18400.0
2013-09-04 13:00:00,42.16,42.18,42.16,42.18,33500.0,31.693,31.708,31.693,31.708,33500.0
2013-09-04 13:05:00,42.17,42.18,42.15,42.15,19900.0,31.7005,31.708,31.6854,31.6854,19900.0
2013-09-04 13:10:00,42.15,42.16,42.15,42.15,10300.0,31.6854,31.693,31.6854,31.6854,10300.0
2013-09-04 13:15:00,42.16,42.22,42.15,42.21,110300.0,31.693,31.7381,31.6854,31.7305,110300.0
2013-09-04 13:20:00,42.2,42.24,42.2,42.2,37300.0,31.723,31.7531,31.723,31.723,37300.0
2013-09-04 13:25:00,42.2,42.2,42.17,42.19,65600.0,31.723,31.723,31.7005,31.7155,65600.0
2013-09-04 13:30:00,42.19,42.22,42.18,42.2,37800.0,31.7155,31.7381,31.708,31.723,37800.0
2013-09-04 13:35:00,42.19,42.2,42.18,42.18,16300.0,31.7155,31.723,31.708,31.708,16300.0
2013-09-04 13:40:00,42.18,42.2,42.18,42.19,30500.0,31.708,31.723,31.708,31.7155,30500.0
2013-09-04 13:45:00,42.2,42.22,42.19,42.19,19000.0,31.723,31.7381,31.7155,31.7155,19000.0
2013-09-04 13:50:00,42.19,42.2,42.18,42.19,35100.0,31.7155,31.723,31.708,31.7155,35100.0
2013-09-04 13:55:00,42.18,42.19,42.18,42.18,29600.0,31.708,31.7155,31.708,31.708,29600.0
2013-09-04 14:00:00,42.18,42.24,42.18,42.24,37100.0,31.708,31.7531,31.708,31.7531,37100.0
2013-09-04 14:05:00,42.24,42.27,42.24,42.26,88100.0,31.7531,31.7756,31.7531,31.7681,88100.0
2013-09-04 14:10:00,42.26,42.27,42.25,42.27,13700.0,31.7681,31.7756,31.7606,31.7756,13700.0
2013-09-04 14:15:00,42.27,42.28,42.25,42.27,152900.0,31.7756,31.7832,31.7606,31.7756,152900.0
2013-09-04 14:20:00,42.27,42.27,42.24,42.26,40700.0,31.7756,31.7756,31.7531,31.7681,40700.0
2013-09-04 14:25:00,42.26,42.27,42.24,42.24,29500.0,31.7681,31.7756,31.7531,31.7531,29500.0
2013-09-04 14:30:00,42.24,42.25,42.23,42.25,81300.0,31.7531,31.7606,31.7456,31.7606,81300.0
2013-09-04 14:35:00,42.24,42.25,42.24,42.25,25700.0,31.7531,31.7606,31.7531,31.7606,25700.0
2013-09-04 14:40:00,42.25,42.26,42.24,42.25,57600.0,31.7606,31.7681,31.7531,31.7606,57600.0
2013-09-04 14:45:00,42.25,42.25,42.21,42.22,28800.0,31.7606,31.7606,31.7305,31.7381,28800.0
2013-09-04 14:50:00,42.21,42.23,42.2,42.22,33600.0,31.7305,31.7456,31.723,31.7381,33600.0
2013-09-04 14:55:00,42.22,42.25,42.21,42.21,70400.0,31.7381,31.7606,31.7305,31.7305,70400.0
2013-09-04 15:00:00,42.21,42.23,42.21,42.21,17400.0,31.7305,31.7456,31.7305,31.7305,17400.0
2013-09-04 15:05:00,42.21,42.23,42.2,42.23,46700.0,31.7305,31.7456,31.723,31.7456,46700.0
2013-09-04 15:10:00,42.23,42.25,42.2,42.2,47900.0,31.7456,31.7606,31.723,31.723,47900.0
2013-09-04 15:15:00,42.2,42.21,42.17,42.18,91500.0,31.723,31.7305,31.7005,31.708,91500.0
2013-09-04 15:20:00,42.19,42.21,42.11,42.12,85100.0,31.7155,31.7305,31.6554,31.6629,85100.0
2013-09-04 15:25:00,42.12,42.14,42.08,42.1,78900.0,31.6629,31.6779,31.6328,31.6478,78900.0
2013-09-04 15:30:00,42.1,42.14,42.09,42.14,101400.0,31.6478,31.6779,31.6403,31.6779,101400.0
2013-09-04 15:35:00,42.14,42.14,42.09,42.09,57400.0,31.6779,31.6779,31.6403,31.6403,57400.0
2013-09-04 15:40:00,42.09,42.12,42.09,42.11,89200.0,31.6403,31.6629,31.6403,31.6554,89200.0
2013-09-04 15:45:00,42.12,42.16,42.12,42.15,44500.0,31.6629,31.693,31.6629,31.6854,44500.0
2013-09-04 15:50:00,42.15,42.16,42.13,42.13,526800.0,31.6854,31.693,31.6704,31.6704,526800.0
2013-09-04 15:55:00,42.14,42.14,42.05,42.05,429600.0,31.6779,31.6779,31.6103,31.6103,429600.0
2013-09-05 09:30:00,41.96,42.13,41.96,42.13,60500.0,31.5426,31.6704,31.5426,31.6704,60500.0
2013-09-05 09:35:00,42.12,42.13,42.12,42.13,25700.0,31.6629,31.6704,31.6629,31.6704,25700.0
2013-09-05 09:40:00,42.13,42.24,42.12,42.23,44600.0,31.6704,31.7531,31.6629,31.7456,44600.0
2013-09-05 09:45:00,42.24,42.31,42.19,42.19,66500.0,31.7531,31.8057,31.7155,31.7155,66500.0
2013-09-05 09:50:00,42.19,42.19,42.04,42.09,66100.0,31.7155,31.7155,31.6027,31.6403,66100.0
2013-09-05 09:55:00,42.08,42.09,42.02,42.07,36300.0,31.6328,31.6403,31.5877,31.6253,36300.0
2013-09-05 10:00:00,42.08,42.13,41.97,41.99,69300.0,31.6328,31.6704,31.5501,31.5652,69300.0
2013-09-05 10:05:00,41.99,42.08,41.99,42.05,48500.0,31.5652,31.6328,31.5652,31.6103,48500.0
2013-09-05 10:10:00,42.05,42.08,42.03,42.07,46800.0,31.6103,31.6328,31.5952,31.6253,46800.0
2013-09-05 10:15:00,42.06,42.14,42.06,42.1,60300.0,31.6178,31.6779,31.6178,31.6478,60300.0
2013-09-05 10:20:00,42.09,42.09,42.02,42.04,48300.0,31.6403,31.6403,31.5877,31.6027,48300.0
2013-09-05 10:25:00,42.05,42.11,42.03,42.03,49900.0,31.6103,31.6554,31.5952,31.5952,49900.0
2013-09-05 10:30:00,42.04,42.04,41.88,41.93,68300.0,31.6027,31.6027,31.4825,31.5201,68300.0
2013-09-05 10:35:00,41.93,41.98,41.91,41.97,29600.0,31.5201,31.5576,31.505,31.5501,29600.0
2013-09-05 10:40:00,41.97,41.98,41.88,41.89,61600.0,31.5501,31.5576,31.4825,31.49,61600.0
2013-09-05 10:45:00,41.9,41.9,41.85,41.86,50200.0,31.4975,31.4975,31.4599,31.4674,50200.0
2013-09-05 10:50:00,41.87,41.92,41.87,41.91,37900.0,31.475,31.5125,31.475,31.505,37900.0
2013-09-05 10:55:00,41.91,41.93,41.9,41.91,42800.0,31.505,31.5201,31.4975,31.505,42800.0
2013-09-05 11:00:00,41.91,41.97,41.91,41.94,44900.0,31.505,31.5501,31.505,31.5276,44900.0
2013-09-05 11:05:00,41.94,41.98,41.91,41.98,41400.0,31.5276,31.5576,31.505,31.5576,41400.0
2013-09-05 11:10:00,41.98,41.99,41.96,41.98,31300.0,31.5576,31.5652,31.5426,31.5576,31300.0
2013-09-05 11:15:00,41.98,42.04,41.98,42.02,35600.0,31.5576,31.6027,31.5576,31.5877,35600.0
2013-09-05 11:20:00,42.03,42.09,42.02,42.07,44200.0,31.5952,31.6403,31.5877,31.6253,44200.0
2013-09-05 11:25:00,42.07,42.12,42.07,42.07,41100.0,31.6253,31.6629,31.6253,31.6253,41100.0
2013-09-05 11:30:00,42.08,42.11,42.05,42.05,52100.0,31.6328,31.6554,31.6103,31.6103,52100.0
2013-09-05 11:35:00,42.05,42.06,42.0,42.0,51000.0,31.6103,31.6178,31.5727,31.5727,51000.0
2013-09-05 11:40:00,42.0,42.02,41.96,42.0,33000.0,31.5727,31.5877,31.5426,31.5727,33000.0
2013-09-05 11:45:00,42.01,42.08,42.01,42.07,33500.0,31.5802,31.6328,31.5802,31.6253,33500.0
2013-09-05 11:50:00,42.07,42.1,42.05,42.09,29700.0,31.6253,31.6478,31.6103,31.6403,29700.0
2013-09-05 11:55:00,42.1,42.13,42.09,42.12,22500.0,31.6478,31.6704,31.6403,31.6629,22500.0
2013-09-05 12:00:00,42.13,42.15,42.13,42.14,22800.0,31.6704,31.6854,31.6704,31.6779,22800.0
2013-09-05 12:05:00,42.13,42.15,42.11,42.11,35400.0,31.6704,31.6854,31.6554,31.6554,35400.0
2013-09-05 12:10:00,42.11,42.14,42.1,42.13,69700.0,31.6554,31.6779,31.6478,31.6704,69700.0
2013-09-05 12:15:00,42.14,42.15,42.12,42.14,39600.0,31.6779,31.6854,31.6629,31.6779,39600.0
2013-09-05 12:20:00,42.14,42.17,42.14,42.14,22000.0,31.6779,31.7005,31.6779,31.6779,22000.0
2013-09-05 12:25:00,42.15,42.17,42.14,42.17,26200.0,31.6854,31.7005,31.6779,31.7005,26200.0
2013-09-05 12:30:00,42.16,42.18,42.14,42.16,102700.0,31.693,31.708,31.6779,31.693,102700.0
2013-09-05 12:35:00,42.15,42.16,42.11,42.11,21400.0,31.6854,31.693,31.6554,31.6554,21400.0
2013-09-05 12:40:00,42.11,42.14,42.11,42.14,22300.0,31.6554,31.6779,31.6554,31.6779,22300.0
2013-09-05 12:45:00,42.14,42.15,42.13,42.14,34900.0,31.6779,31.6854,31.6704,31.6779,34900.0
2013-09-05 12:50:00,42.14,42.15,42.13,42.14,19000.0,31.6779,31.6854,31.6704,31.6779,19000.0
2013-09-05 12:55:00,42.14,42.15,42.13,42.15,28300.0,31.6779,31.6854,31.6704,31.6854,28300.0
2013-09-05 13:00:00,42.15,42.17,42.14,42.16,69100.0,31.6854,31.7005,31.6779,31.693,69100.0
2013-09-05 13:05:00,42.16,42.17,42.14,42.14,32300.0,31.693,31.7005,31.6779,31.6779,32300.0
2013-09-05 13:10:00,42.14,42.18,42.12,42.17,27000.0,31.6779,31.708,31.6629,31.7005,27000.0
2013-09-05 13:15:00,42.17,42.22,42.17,42.21,27000.0,31.7005,31.7381,31.7005,31.7305,27000.0
2013-09-05 13:20:00,42.22,42.26,42.21,42.26,21500.0,31.7381,31.7681,31.7305,31.7681,21500.0
2013-09-05 13:25:00,42.25,42.25,42.23,42.24,36700.0,31.7606,31.7606,31.7456,31.7531,36700.0
2013-09-05 13:30:00,42.24,42.25,42.24,42.24,12800.0,31.7531,31.7606,31.7531,31.7531,12800.0
2013-09-05 13:35:00,42.24,42.25,42.24,42.25,10000.0,31.7531,31.7606,31.7531,31.7606,10000.0
2013-09-05 13:40:00,42.24,42.28,42.22,42.27,31000.0,31.7531,31.7832,31.7381,31.7756,31000.0
2013-09-05 13:45:00,42.26,42.29,42.25,42.28,18600.0,31.7681,31.7907,31.7606,31.7832,18600.0
2013-09-05 13:50:00,42.28,42.29,42.23,42.24,24700.0,31.7832,31.7907,31.7456,31.7531,24700.0
2013-09-05 13:55:00,42.24,42.24,42.2,42.2,31300.0,31.7531,31.7531,31.723,31.723,31300.0
2013-09-05 14:00:00,42.19,42.22,42.18,42.2,13700.0,31.7155,31.7381,31.708,31.723,13700.0
2013-09-05 14:05:00,42.21,42.21,42.19,42.19,24700.0,31.7305,31.7305,31.7155,31.7155,24700.0
2013-09-05 14:10:00,42.19,42.19,42.16,42.17,32700.0,31.7155,31.7155,31.693,31.7005,32700.0
2013-09-05 14:15:00,42.17,42.18,42.16,42.18,30400.0,31.7005,31.708,31.693,31.708,30400.0
2013-09-05 14:20:00,42.18,42.21,42.18,42.2,41700.0,31.708,31.7305,31.708,31.723,41700.0
2013-09-05 14:25:00,42.2,42.23,42.19,42.21,24600.0,31.723,31.7456,31.7155,31.7305,24600.0
2013-09-05 14:30:00,42.22,42.25,42.22,42.23,41400.0,31.7381,31.7606,31.7381,31.7456,41400.0
2013-09-05 14:35:00,42.23,42.24,42.22,42.23,16800.0,31.7456,31.7531,31.7381,31.7456,16800.0
2013-09-05 14:40:00,42.23,42.26,42.23,42.25,35600.0,31.7456,31.7681,31.7456,31.7606,35600.0
2013-09-05 14:45:00,42.25,42.27,42.24,42.26,22900.0,31.7606,31.7756,31.7531,31.7681,22900.0
2013-09-05 14:50:00,42.25,42.3,42.25,42.3,27800.0,31.7606,31.7982,31.7606,31.7982,27800.0
2013-09-05 14:55:00,42.29,42.3,42.25,42.27,22500.0,31.7907,31.7982,31.7606,31.7756,22500.0
2013-09-05 15:00:00,42.27,42.32,42.27,42.31,28000.0,31.7756,31.8132,31.7756,31.8057,28000.0
2013-09-05 15:05:00,42.31,42.31,42.28,42.28,25500.0,31.8057,31.8057,31.7832,31.7832,25500.0
2013-09-05 15:10:00,42.27,42.31,42.27,42.31,31300.0,31.7756,31.8057,31.7756,31.8057,31300.0
2013-09-05 15:15:00,42.3,42.31,42.3,42.3,29100.0,31.7982,31.8057,31.7982,31.7982,29100.0
2013-09-05 15:20:00,42.3,42.31,42.28,42.28,40100.0,31.7982,31.8057,31.7832,31.7832,40100.0
2013-09-05 15:25:00,42.29,42.29,42.26,42.26,21500.0,31.7907,31.7907,31.7681,31.7681,21500.0
2013-09-05 15:30:00,42.26,42.27,42.24,42.24,32800.0,31.7681,31.7756,31.7531,31.7531,32800.0
2013-09-05 15:35:00,42.24,42.26,42.23,42.24,39600.0,31.7531,31.7681,31.7456,31.7531,39600.0
2013-09-05 15:40:00,42.24,42.26,42.19,42.19,53900.0,31.7531,31.7681,31.7155,31.7155,53900.0
2013-09-05 15:45:00,42.19,42.2,42.15,42.15,56300.0,31.7155,31.723,31.6854,31.6854,56300.0
2013-09-05 15:50:00,42.16,42.18,42.11,42.12,126300.0,31.693,31.708,31.6554,31.6629,126300.0
2013-09-05 15:55:00,42.13,42.13,42.1,42.12,162000.0,31.6704,31.6704,31.6478,31.6629,162000.0
2013-09-06 09:30:00,42.15,42.2,41.87,42.02,134800.0,31.6854,31.723,31.475,31.5877,134800.0
2013-09-06 09:35:00,42.03,42.08,41.99,42.07,52500.0,31.5952,31.6328,31.5652,31.6253,52500.0
2013-09-06 09:40:00,42.07,42.08,41.87,41.95,105800.0,31.6253,31.6328,31.475,31.5351,105800.0
2013-09-06 09:45:00,41.94,41.95,41.67,41.82,83600.0,31.5276,31.5351,31.3246,31.4374,83600.0
2013-09-06 09:50:00,41.83,41.95,41.79,41.91,73300.0,31.4449,31.5351,31.4148,31.505,73300.0
2013-09-06 09:55:00,41.91,41.96,41.87,41.92,89500.0,31.505,31.5426,31.475,31.5125,89500.0
2013-09-06 10:00:00,41.92,41.92,41.72,41.78,124100.0,31.5125,31.5125,31.3622,31.4073,124100.0
2013-09-06 10:05:00,41.78,41.98,41.77,41.98,57000.0,31.4073,31.5576,31.3998,31.5576,57000.0
2013-09-06 10:10:00,41.98,42.02,41.95,42.0,51000.0,31.5576,31.5877,31.5351,31.5727,51000.0
2013-09-06 10:15:00,42.0,42.15,42.0,42.15,36500.0,31.5727,31.6854,31.5727,31.6854,36500.0
2013-09-06 10:20:00,42.14,42.18,42.13,42.13,39500.0,31.6779,31.708,31.6704,31.6704,39500.0
2013-09-06 10:25:00,42.13,42.2,42.1,42.18,61400.0,31.6704,31.723,31.6478,31.708,61400.0
2013-09-06 10:30:00,42.18,42.22,42.16,42.16,31300.0,31.708,31.7381,31.693,31.693,31300.0
2013-09-06 10:35:00,42.16,42.2,42.15,42.16,72100.0,31.693,31.723,31.6854,31.693,72100.0
2013-09-06 10:40:00,42.16,42.32,42.16,42.31,141000.0,31.693,31.8132,31.693,31.8057,141000.0
2013-09-06 10:45:00,42.32,42.37,42.3,42.31,45000.0,31.8132,31.8508,31.7982,31.8057,45000.0
2013-09-06 10:50:00,42.31,42.34,42.27,42.27,34200.0,31.8057,31.8283,31.7756,31.7756,34200.0
2013-09-06 10:55:00,42.27,42.32,42.26,42.27,52100.0,31.7756,31.8132,31.7681,31.7756,52100.0
2013-09-06 11:00:00,42.28,42.34,42.27,42.29,88900.0,31.7832,31.8283,31.7756,31.7907,88900.0
2013-09-06 11:05:00,42.3,42.32,42.26,42.28,31600.0,31.7982,31.8132,31.7681,31.7832,31600.0
2013-09-06 11:10:00,42.28,42.3,42.26,42.27,29500.0,31.7832,31.7982,31.7681,31.7756,29500.0
2013-09-06 11:15:00,42.28,42.3,42.26,42.27,21700.0,31.7832,31.7982,31.7681,31.7756,21700.0
2013-09-06 11:20:00,42.27,42.29,42.26,42.26,17800.0,31.7756,31.7907,31.7681,31.7681,17800.0
2013-09-06 11:25:00,42.26,42.28,42.24,42.27,23200.0,31.7681,31.7832,31.7531,31.7756,23200.0
2013-09-06 11:30:00,42.28,42.31,42.27,42.3,44500.0,31.7832,31.8057,31.7756,31.7982,44500.0
2013-09-06 11:35:00,42.31,42.32,42.29,42.29,15600.0,31.8057,31.8132,31.7907,31.7907,15600.0
2013-09-06 11:40:00,42.29,42.3,42.26,42.27,31000.0,31.7907,31.7982,31.7681,31.7756,31000.0
2013-09-06 11:45:00,42.27,42.29,42.24,42.24,23700.0,31.7756,31.7907,31.7531,31.7531,23700.0
2013-09-06 11:50:00,42.24,42.25,42.22,42.22,26400.0,31.7531,31.7606,31.7381,31.7381,26400.0
2013-09-06 11:55:00,42.22,42.22,42.18,42.2,24700.0,31.7381,31.7381,31.708,31.723,24700.0
2013-09-06 12:00:00,42.19,42.23,42.19,42.2,24200.0,31.7155,31.7456,31.7155,31.723,24200.0
2013-09-06 12:05:00,42.2,42.2,42.18,42.18,10000.0,31.723,31.723,31.708,31.708,10000.0
2013-09-06 12:10:00,42.18,42.19,42.16,42.19,14700.0,31.708,31.7155,31.693,31.7155,14700.0
2013-09-06 12:15:00,42.18,42.2,42.18,42.2,7300.0,31.708,31.723,31.708,31.723,7300.0
2013-09-06 12:20:00,42.2,42.2,42.18,42.18,17300.0,31.723,31.723,31.708,31.708,17300.0
2013-09-06 12:25:00,42.17,42.18,42.15,42.17,18100.0,31.7005,31.708,31.6854,31.7005,18100.0
2013-09-06 12:30:00,42.17,42.19,42.16,42.18,13700.0,31.7005,31.7155,31.693,31.708,13700.0
2013-09-06 12:35:00,42.18,42.2,42.17,42.19,41100.0,31.708,31.723,31.7005,31.7155,41100.0
2013-09-06 12:40:00,42.18,42.19,42.15,42.15,11400.0,31.708,31.7155,31.6854,31.6854,11400.0
2013-09-06 12:45:00,42.16,42.17,42.15,42.17,10300.0,31.693,31.7005,31.6854,31.7005,10300.0
2013-09-06 12:50:00,42.16,42.18,42.15,42.18,25400.0,31.693,31.708,31.6854,31.708,25400.0
2013-09-06 12:55:00,42.17,42.19,42.16,42.19,44000.0,31.7005,31.7155,31.693,31.7155,44000.0
2013-09-06 13:00:00,42.2,42.21,42.19,42.21,21000.0,31.723,31.7305,31.7155,31.7305,21000.0
2013-09-06 13:05:00,42.21,42.23,42.19,42.2,17600.0,31.7305,31.7456,31.7155,31.723,17600.0
2013-09-06 13:10:00,42.2,42.22,42.19,42.21,95700.0,31.723,31.7381,31.7155,31.7305,95700.0
2013-09-06 13:15:00,42.21,42.23,42.2,42.23,30600.0,31.7305,31.7456,31.723,31.7456,30600.0
2013-09-06 13:20:00,42.24,42.24,42.21,42.21,19800.0,31.7531,31.7531,31.7305,31.7305,19800.0
2013-09-06 13:25:00,42.2,42.21,42.19,42.19,46000.0,31.723,31.7305,31.7155,31.7155,46000.0
2013-09-06 13:30:00,42.19,42.19,42.17,42.18,23200.0,31.7155,31.7155,31.7005,31.708,23200.0
2013-09-06 13:35:00,42.18,42.21,42.18,42.19,39000.0,31.708,31.7305,31.708,31.7155,39000.0
2013-09-06 13:40:00,42.19,42.19,42.17,42.18,23800.0,31.7155,31.7155,31.7005,31.708,23800.0
2013-09-06 13:45:00,42.18,42.21,42.17,42.21,81900.0,31.708,31.7305,31.7005,31.7305,81900.0
2013-09-06 13:50:00,42.21,42.25,42.21,42.22,54700.0,31.7305,31.7606,31.7305,31.7381,54700.0
2013-09-06 13:55:00,42.22,42.23,42.2,42.21,25400.0,31.7381,31.7456,31.723,31.7305,25400.0
2013-09-06 14:00:00,42.21,42.23,42.21,42.23,26900.0,31.7305,31.7456,31.7305,31.7456,26900.0
2013-09-06 14:05:00,42.23,42.25,42.22,42.23,42800.0,31.7456,31.7606,31.7381,31.7456,42800.0
2013-09-06 14:10:00,42.23,42.25,42.21,42.21,19200.0,31.7456,31.7606,31.7305,31.7305,19200.0
2013-09-06 14:15:00,42.22,42.22,42.19,42.21,35200.0,31.7381,31.7381,31.7155,31.7305,35200.0
2013-09-06 14:20:00,42.21,42.22,42.19,42.2,18400.0,31.7305,31.7381,31.7155,31.723,18400.0
2013-09-06 14:25:00,42.2,42.24,42.19,42.23,38700.0,31.723,31.7531,31.7155,31.7456,38700.0
2013-09-06 14:30:00,42.23,42.24,42.22,42.22,23400.0,31.7456,31.7531,31.7381,31.7381,23400.0
2013-09-06 14:35:00,42.22,42.25,42.22,42.22,20800.0,31.7381,31.7606,31.7381,31.7381,20800.0
2013-09-06 14:40:00,42.23,42.23,42.17,42.17,50200.0,31.7456,31.7456,31.7005,31.7005,50200.0
2013-09-06 14:45:00,42.17,42.18,42.15,42.17,36800.0,31.7005,31.708,31.6854,31.7005,36800.0
2013-09-06 14:50:00,42.16,42.2,42.15,42.18,34400.0,31.693,31.723,31.6854,31.708,34400.0
2013-09-06 14:55:00,42.19,42.19,42.13,42.13,49400.0,31.7155,31.7155,31.6704,31.6704,49400.0
2013-09-06 15:00:00,42.14,42.16,42.13,42.14,39500.0,31.6779,31.693,31.6704,31.6779,39500.0
2013-09-06 15:05:00,42.15,42.15,42.05,42.06,76700.0,31.6854,31.6854,31.6103,31.6178,76700.0
2013-09-06 15:10:00,42.07,42.07,42.02,42.03,79000.0,31.6253,31.6253,31.5877,31.5952,79000.0
2013-09-06 15:15:00,42.03,42.12,42.02,42.11,85700.0,31.5952,31.6629,31.5877,31.6554,85700.0
2013-09-06 15:20:00,42.11,42.15,42.1,42.12,75700.0,31.6554,31.6854,31.6478,31.6629,75700.0
2013-09-06 15:25:00,42.13,42.19,42.12,42.19,106300.0,31.6704,31.7155,31.6629,31.7155,106300.0
2013-09-06 15:30:00,42.18,42.22,42.16,42.16,108600.0,31.708,31.7381,31.693,31.693,108600.0
2013-09-06 15:35:00,42.16,42.17,42.11,42.12,56200.0,31.693,31.7005,31.6554,31.6629,56200.0
2013-09-06 15:40:00,42.12,42.21,42.11,42.19,106300.0,31.6629,31.7305,31.6554,31.7155,106300.0
2013-09-06 15:45:00,42.19,42.19,42.08,42.09,138300.0,31.7155,31.7155,31.6328,31.6403,138300.0
2013-09-06 15:50:00,42.1,42.21,42.09,42.21,334300.0,31.6478,31.7305,31.6403,31.7305,334300.0
2013-09-06 15:55:00,42.21,42.27,42.19,42.2,1056200.0,31.7305,31.7756,31.7155,31.723,1056200.0
2013-09-09 09:30:00,42.88,42.9,42.37,42.79,257400.0,32.2342,32.2492,31.8508,32.1665,257400.0
2013-09-09 09:35:00,42.79,42.79,42.65,42.7,157900.0,32.1665,32.1665,32.0613,32.0989,157900.0
2013-09-09 09:40:00,42.71,42.73,42.61,42.63,93400.0,32.1064,32.1214,32.0312,32.0463,93400.0
2013-09-09 09:45:00,42.64,42.7,42.63,42.69,106200.0,32.0538,32.0989,32.0463,32.0914,106200.0
2013-09-09 09:50:00,42.69,42.71,42.67,42.7,150300.0,32.0914,32.1064,32.0763,32.0989,150300.0
2013-09-09 09:55:00,42.71,42.88,42.71,42.79,262400.0,32.1064,32.2342,32.1064,32.1665,262400.0
2013-09-09 10:00:00,42.8,42.86,42.8,42.82,130100.0,32.1741,32.2192,32.1741,32.1891,130100.0
2013-09-09 10:05:00,42.82,42.85,42.79,42.79,106400.0,32.1891,32.2116,32.1665,32.1665,106400.0
2013-09-09 10:10:00,42.79,42.83,42.73,42.83,63200.0,32.1665,32.1966,32.1214,32.1966,63200.0
2013-09-09 10:15:00,42.83,42.83,42.74,42.75,120000.0,32.1966,32.1966,32.129,32.1365,120000.0
2013-09-09 10:20:00,42.76,42.76,42.71,42.74,61200.0,32.144,32.144,32.1064,32.129,61200.0
2013-09-09 10:25:00,42.75,42.82,42.75,42.76,52200.0,32.1365,32.1891,32.1365,32.144,52200.0
2013-09-09 10:30:00,42.76,42.83,42.74,42.83,37200.0,32.144,32.1966,32.129,32.1966,37200.0
2013-09-09 10:35:00,42.83,42.83,42.78,42.8,51600.0,32.1966,32.1966,32.159,32.1741,51600.0
2013-09-09 10:40:00,42.81,42.85,42.77,42.82,112500.0,32.1816,32.2116,32.1515,32.1891,112500.0
2013-09-09 10:45:00,42.83,42.83,42.79,42.81,46600.0,32.1966,32.1966,32.1665,32.1816,46600.0
2013-09-09 10:50:00,42.81,42.85,42.8,42.81,61200.0,32.1816,32.2116,32.1741,32.1816,61200.0
2013-09-09 10:55:00,42.81,42.84,42.78,42.82,89500.0,32.1816,32.2041,32.159,32.1891,89500.0
2013-09-09 11:00:00,42.83,42.83,42.76,42.81,23000.0,32.1966,32.1966,32.144,32.1816,23000.0
2013-09-09 11:05:00,42.81,42.84,42.81,42.83,42300.0,32.1816,32.2041,32.1816,32.1966,42300.0
2013-09-09 11:10:00,42.84,42.85,42.8,42.8,26700.0,32.2041,32.2116,32.1741,32.1741,26700.0
2013-09-09 11:15:00,42.8,42.8,42.76,42.8,18200.0,32.1741,32.1741,32.144,32.1741,18200.0
2013-09-09 11:20:00,42.8,42.83,42.79,42.8,30500.0,32.1741,32.1966,32.1665,32.1741,30500.0
2013-09-09 11:25:00,42.8,42.84,42.8,42.82,18000.0,32.1741,32.2041,32.1741,32.1891,18000.0
2013-09-09 11:30:00,42.82,42.88,42.82,42.85,31000.0,32.1891,32.2342,32.1891,32.2116,31000.0
2013-09-09 11:35:00,42.85,42.9,42.85,42.89,26600.0,32.2116,32.2492,32.2116,32.2417,26600.0
2013-09-09 11:40:00,42.89,42.92,42.88,42.92,93400.0,32.2417,32.2643,32.2342,32.2643,93400.0
2013-09-09 11:45:00,42.92,42.93,42.92,42.92,11100.0,32.2643,32.2718,32.2643,32.2643,11100.0
2013-09-09 11:50:00,42.93,42.97,42.92,42.95,53800.0,32.2718,32.3019,32.2643,32.2868,53800.0
2013-09-09 11:55:00,42.94,42.97,42.94,42.94,11900.0,32.2793,32.3019,32.2793,32.2793,11900.0
2013-09-09 12:00:00,42.95,42.97,42.95,42.96,27600.0,32.2868,32.3019,32.2868,32.2943,27600.0
2013-09-09 12:05:00,42.96,42.97,42.93,42.93,31000.0,32.2943,32.3019,32.2718,32.2718,31000.0
2013-09-09 12:10:00,42.93,42.98,42.93,42.96,62800.0,32.2718,32.3094,32.2718,32.2943,62800.0
2013-09-09 12:15:00,42.96,42.98,42.95,42.96,27400.0,32.2943,32.3094,32.2868,32.2943,27400.0
2013-09-09 12:20:00,42.96,42.96,42.92,42.96,29500.0,32.2943,32.2943,32.2643,32.2943,29500.0
2013-09-09 12:25:00,42.96,42.97,42.94,42.97,47100.0,32.2943,32.3019,32.2793,32.3019,47100.0
2013-09-09 12:30:00,42.97,42.97,42.93,42.94,101400.0,32.3019,32.3019,32.2718,32.2793,101400.0
2013-09-09 12:35:00,42.94,42.96,42.92,42.94,37000.0,32.2793,32.2943,32.2643,32.2793,37000.0
2013-09-09 12:40:00,42.95,42.95,42.92,42.93,60200.0,32.2868,32.2868,32.2643,32.2718,60200.0
2013-09-09 12:45:00,42.93,42.95,42.92,42.94,33000.0,32.2718,32.2868,32.2643,32.2793,33000.0
2013-09-09 12:50:00,42.95,42.96,42.94,42.95,18100.0,32.2868,32.2943,32.2793,32.2868,18100.0
2013-09-09 12:55:00,42.95,42.95,42.91,42.93,25400.0,32.2868,32.2868,32.2568,32.2718,25400.0
2013-09-09 13:00:00,42.93,42.94,42.92,42.92,23000.0,32.2718,32.2793,32.2643,32.2643,23000.0
2013-09-09 13:05:00,42.93,42.94,42.91,42.92,20500.0,32.2718,32.2793,32.2568,32.2643,20500.0
2013-09-09 13:10:00,42.93,42.93,42.9,42.91,27600.0,32.2718,32.2718,32.2492,32.2568,27600.0
2013-09-09 13:15:00,42.91,42.94,42.91,42.93,16800.0,32.2568,32.2793,32.2568,32.2718,16800.0
2013-09-09 13:20:00,42.93,42.97,42.92,42.96,28400.0,32.2718,32.3019,32.2643,32.2943,28400.0
2013-09-09 13:25:00,42.97,42.97,42.96,42.96,27100.0,32.3019,32.3019,32.2943,32.2943,27100.0
2013-09-09 13:30:00,42.97,42.98,42.94,42.94,62300.0,32.3019,32.3094,32.2793,32.2793,62300.0
2013-09-09 13:35:00,42.94,42.96,42.91,42.93,36400.0,32.2793,32.2943,32.2568,32.2718,36400.0
2013-09-09 13:40:00,42.94,42.94,42.93,42.94,7900.0,32.2793,32.2793,32.2718,32.2793,7900.0
2013-09-09 13:45:00,42.94,42.96,42.93,42.95,30400.0,32.2793,32.2943,32.2718,32.2868,30400.0
2013-09-09 13:50:00,42.95,42.96,42.92,42.92,44200.0,32.2868,32.2943,32.2643,32.2643,44200.0
2013-09-09 13:55:00,42.93,42.96,42.92,42.96,29600.0,32.2718,32.2943,32.2643,32.2943,29600.0
2013-09-09 14:00:00,42.96,42.97,42.95,42.96,32800.0,32.2943,32.3019,32.2868,32.2943,32800.0
2013-09-09 14:05:00,42.96,42.96,42.93,42.93,26500.0,32.2943,32.2943,32.2718,32.2718,26500.0
2013-09-09 14:10:00,42.93,42.94,42.91,42.93,30900.0,32.2718,32.2793,32.2568,32.2718,30900.0
2013-09-09 14:15:00,42.92,42.96,42.92,42.95,81300.0,32.2643,32.2943,32.2643,32.2868,81300.0
2013-09-09 14:20:00,42.96,42.97,42.93,42.94,139700.0,32.2943,32.3019,32.2718,32.2793,139700.0
2013-09-09 14:25:00,42.93,42.96,42.92,42.95,126900.0,32.2718,32.2943,32.2643,32.2868,126900.0
2013-09-09 14:30:00,42.94,42.96,42.94,42.94,36400.0,32.2793,32.2943,32.2793,32.2793,36400.0
2013-09-09 14:35:00,42.93,42.95,42.92,42.93,21200.0,32.2718,32.2868,32.2643,32.2718,21200.0
2013-09-09 14:40:00,42.92,42.95,42.92,42.95,38000.0,32.2643,32.2868,32.2643,32.2868,38000.0
2013-09-09 14:45:00,42.94,42.94,42.91,42.91,23700.0,32.2793,32.2793,32.2568,32.2568,23700.0
2013-09-09 14:50:00,42.91,42.92,42.9,42.91,182000.0,32.2568,32.2643,32.2492,32.2568,182000.0
2013-09-09 14:55:00,42.91,42.91,42.87,42.9,48900.0,32.2568,32.2568,32.2267,32.2492,48900.0
2013-09-09 15:00:00,42.89,42.9,42.88,42.88,24500.0,32.2417,32.2492,32.2342,32.2342,24500.0
2013-09-09 15:05:00,42.87,42.89,42.82,42.86,85500.0,32.2267,32.2417,32.1891,32.2192,85500.0
2013-09-09 15:10:00,42.86,42.86,42.84,42.84,23500.0,32.2192,32.2192,32.2041,32.2041,23500.0
2013-09-09 15:15:00,42.84,42.86,42.84,42.85,29800.0,32.2041,32.2192,32.2041,32.2116,29800.0
2013-09-09 15:20:00,42.85,42.86,42.78,42.78,101800.0,32.2116,32.2192,32.159,32.159,101800.0
2013-09-09 15:25:00,42.79,42.79,42.74,42.74,86800.0,32.1665,32.1665,32.129,32.129,86800.0
2013-09-09 15:30:00,42.74,42.83,42.74,42.8,61500.0,32.129,32.1966,32.129,32.1741,61500.0
2013-09-09 15:35:00,42.8,42.88,42.8,42.83,79300.0,32.1741,32.2342,32.1741,32.1966,79300.0
2013-09-09 15:40:00,42.83,42.84,42.78,42.78,41800.0,32.1966,32.2041,32.159,32.159,41800.0
2013-09-09 15:45:00,42.79,42.79,42.75,42.75,43200.0,32.1665,32.1665,32.1365,32.1365,43200.0
2013-09-09 15:50:00,42.75,42.76,42.72,42.74,139100.0,32.1365,32.144,32.1139,32.129,139100.0
2013-09-09 15:55:00,42.74,42.78,42.74,42.76,224200.0,32.129,32.159,32.129,32.144,224200.0
2013-09-10 09:30:00,42.86,43.0,42.85,42.93,85900.0,32.2192,32.3244,32.2116,32.2718,85900.0
2013-09-10 09:35:00,42.93,42.99,42.91,42.96,73800.0,32.2718,32.3169,32.2568,32.2943,73800.0
2013-09-10 09:40:00,42.96,43.03,42.9,43.0,101300.0,32.2943,32.347,32.2492,32.3244,101300.0
2013-09-10 09:45:00,43.01,43.03,42.96,42.97,95800.0,32.3319,32.347,32.2943,32.3019,95800.0
2013-09-10 09:50:00,42.98,43.07,42.98,43.06,41200.0,32.3094,32.377,32.3094,32.3695,41200.0
2013-09-10 09:55:00,43.06,43.1,42.95,42.98,47700.0,32.3695,32.3996,32.2868,32.3094,47700.0
2013-09-10 10:00:00,42.97,43.03,42.97,43.01,44000.0,32.3019,32.347,32.3019,32.3319,44000.0
2013-09-10 10:05:00,43.01,43.01,42.93,42.96,67600.0,32.3319,32.3319,32.2718,32.2943,67600.0
2013-09-10 10:10:00,42.95,42.99,42.93,42.99,51800.0,32.2868,32.3169,32.2718,32.3169,51800.0
2013-09-10 10:15:00,43.0,43.01,42.94,42.98,55500.0,32.3244,32.3319,32.2793,32.3094,55500.0
2013-09-10 10:20:00,42.99,43.07,42.99,43.05,31600.0,32.3169,32.377,32.3169,32.362,31600.0
2013-09-10 10:25:00,43.06,43.1,43.05,43.07,26700.0,32.3695,32.3996,32.362,32.377,26700.0
2013-09-10 10:30:00,43.06,43.16,43.06,43.13,41400.0,32.3695,32.4447,32.3695,32.4221,41400.0
2013-09-10 10:35:00,43.13,43.21,43.13,43.2,30300.0,32.4221,32.4823,32.4221,32.4748,30300.0
2013-09-10 10:40:00,43.21,43.31,43.21,43.29,66700.0,32.4823,32.5574,32.4823,32.5424,66700.0
2013-09-10 10:45:00,43.29,43.29,43.21,43.21,44700.0,32.5424,32.5424,32.4823,32.4823,44700.0
2013-09-10 10:50:00,43.21,43.26,43.21,43.25,53800.0,32.4823,32.5199,32.4823,32.5123,53800.0
2013-09-10 10:55:00,43.24,43.27,43.21,43.21,66100.0,32.5048,32.5274,32.4823,32.4823,66100.0
2013-09-10 11:00:00,43.21,43.23,43.16,43.17,49100.0,32.4823,32.4973,32.4447,32.4522,49100.0
2013-09-10 11:05:00,43.17,43.2,43.16,43.2,32800.0,32.4522,32.4748,32.4447,32.4748,32800.0
2013-09-10 11:10:00,43.19,43.2,43.16,43.18,29700.0,32.4672,32.4748,32.4447,32.4597,29700.0
2013-09-10 11:15:00,43.19,43.21,43.16,43.18,24300.0,32.4672,32.4823,32.4447,32.4597,24300.0
2013-09-10 11:20:00,43.17,43.19,43.16,43.18,17400.0,32.4522,32.4672,32.4447,32.4597,17400.0
2013-09-10 11:25:00,43.19,43.21,43.16,43.21,57500.0,32.4672,32.4823,32.4447,32.4823,57500.0
2013-09-10 11:30:00,43.21,43.23,43.19,43.21,40500.0,32.4823,32.4973,32.4672,32.4823,40500.0
2013-09-10 11:35:00,43.2,43.21,43.17,43.18,31600.0,32.4748,32.4823,32.4522,32.4597,31600.0
2013-09-10 11:40:00,43.17,43.18,43.13,43.13,22100.0,32.4522,32.4597,32.4221,32.4221,22100.0
2013-09-10 11:45:00,43.13,43.13,43.07,43.07,62200.0,32.4221,32.4221,32.377,32.377,62200.0
2013-09-10 11:50:00,43.07,43.11,43.07,43.11,25100.0,32.377,32.4071,32.377,32.4071,25100.0
2013-09-10 11:55:00,43.11,43.16,43.1,43.16,49600.0,32.4071,32.4447,32.3996,32.4447,49600.0
2013-09-10 12:00:00,43.15,43.16,43.12,43.12,14200.0,32.4372,32.4447,32.4146,32.4146,14200.0
2013-09-10 12:05:00,43.12,43.15,43.12,43.13,22800.0,32.4146,32.4372,32.4146,32.4221,22800.0
2013-09-10 12:10:00,43.12,43.12,43.1,43.11,32600.0,32.4146,32.4146,32.3996,32.4071,32600.0
2013-09-10 12:15:00,43.11,43.12,43.1,43.11,13600.0,32.4071,32.4146,32.3996,32.4071,13600.0
2013-09-10 12:20:00,43.12,43.13,43.1,43.1,20500.0,32.4146,32.4221,32.3996,32.3996,20500.0
2013-09-10 12:25:00,43.1,43.12,43.1,43.1,13500.0,32.3996,32.4146,32.3996,32.3996,13500.0
2013-09-10 12:30:00,43.1,43.11,43.08,43.08,34400.0,32.3996,32.4071,32.3845,32.3845,34400.0
2013-09-10 12:35:00,43.07,43.08,43.06,43.06,33700.0,32.377,32.3845,32.3695,32.3695,33700.0
2013-09-10 12:40:00,43.06,43.06,42.99,43.0,61400.0,32.3695,32.3695,32.3169,32.3244,61400.0
2013-09-10 12:45:00,43.0,43.0,42.93,42.96,26400.0,32.3244,32.3244,32.2718,32.2943,26400.0
2013-09-10 12:50:00,42.96,43.01,42.96,43.01,22500.0,32.2943,32.3319,32.2943,32.3319,22500.0
2013-09-10 12:55:00,43.01,43.04,43.01,43.03,23000.0,32.3319,32.3545,32.3319,32.347,23000.0
2013-09-10 13:00:00,43.04,43.05,43.03,43.04,14600.0,32.3545,32.362,32.347,32.3545,14600.0
2013-09-10 13:05:00,43.04,43.05,43.0,43.03,19500.0,32.3545,32.362,32.3244,32.347,19500.0
2013-09-10 13:10:00,43.02,43.04,42.98,43.0,21300.0,32.3394,32.3545,32.3094,32.3244,21300.0
2013-09-10 13:15:00,43.0,43.07,42.99,43.05,44700.0,32.3244,32.377,32.3169,32.362,44700.0
2013-09-10 13:20:00,43.04,43.07,43.02,43.05,26500.0,32.3545,32.377,32.3394,32.362,26500.0
2013-09-10 13:25:00,43.05,43.09,43.05,43.08,22400.0,32.362,32.3921,32.362,32.3845,22400.0
2013-09-10 13:30:00,43.08,43.09,43.04,43.07,31300.0,32.3845,32.3921,32.3545,32.377,31300.0
2013-09-10 13:35:00,43.07,43.09,43.05,43.08,22700.0,32.377,32.3921,32.362,32.3845,22700.0
2013-09-10 13:40:00,43.08,43.14,43.08,43.13,32000.0,32.3845,32.4296,32.3845,32.4221,32000.0
2013-09-10 13:45:00,43.14,43.14,43.11,43.12,19100.0,32.4296,32.4296,32.4071,32.4146,19100.0
2013-09-10 13:50:00,43.12,43.13,43.11,43.12,30400.0,32.4146,32.4221,32.4071,32.4146,30400.0
2013-09-10 13:55:00,43.12,43.17,43.11,43.16,33200.0,32.4146,32.4522,32.4071,32.4447,33200.0
2013-09-10 14:00:00,43.17,43.2,43.16,43.19,37200.0,32.4522,32.4748,32.4447,32.4672,37200.0
2013-09-10 14:05:00,43.19,43.21,43.16,43.17,133800.0,32.4672,32.4823,32.4447,32.4522,133800.0
2013-09-10 14:10:00,43.17,43.21,43.16,43.21,75100.0,32.4522,32.4823,32.4447,32.4823,75100.0
2013-09-10 14:15:00,43.21,43.21,43.09,43.11,41200.0,32.4823,32.4823,32.3921,32.4071,41200.0
2013-09-10 14:20:00,43.11,43.16,43.11,43.15,49100.0,32.4071,32.4447,32.4071,32.4372,49100.0
2013-09-10 14:25:00,43.15,43.15,43.13,43.13,9800.0,32.4372,32.4372,32.4221,32.4221,9800.0
2013-09-10 14:30:00,43.13,43.14,43.04,43.06,54800.0,32.4221,32.4296,32.3545,32.3695,54800.0
2013-09-10 14:35:00,43.06,43.11,43.04,43.1,32300.0,32.3695,32.4071,32.3545,32.3996,32300.0
2013-09-10 14:40:00,43.09,43.16,43.09,43.14,31800.0,32.3921,32.4447,32.3921,32.4296,31800.0
2013-09-10 14:45:00,43.15,43.15,43.13,43.15,26300.0,32.4372,32.4372,32.4221,32.4372,26300.0
2013-09-10 14:50:00,43.15,43.17,43.15,43.15,97700.0,32.4372,32.4522,32.4372,32.4372,97700.0
2013-09-10 14:55:00,43.14,43.16,43.14,43.16,84000.0,32.4296,32.4447,32.4296,32.4447,84000.0
2013-09-10 15:00:00,43.16,43.2,43.15,43.19,49600.0,32.4447,32.4748,32.4372,32.4672,49600.0
2013-09-10 15:05:00,43.19,43.21,43.16,43.17,63300.0,32.4672,32.4823,32.4447,32.4522,63300.0
2013-09-10 15:10:00,43.17,43.2,43.17,43.17,59200.0,32.4522,32.4748,32.4522,32.4522,59200.0
2013-09-10 15:15:00,43.17,43.2,43.17,43.2,59500.0,32.4522,32.4748,32.4522,32.4748,59500.0
2013-09-10 15:20:00,43.19,43.2,43.17,43.18,49100.0,32.4672,32.4748,32.4522,32.4597,49100.0
2013-09-10 15:25:00,43.19,43.2,43.18,43.18,58400.0,32.4672,32.4748,32.4597,32.4597,58400.0
2013-09-10 15:30:00,43.18,43.19,43.16,43.17,66300.0,32.4597,32.4672,32.4447,32.4522,66300.0
2013-09-10 15:35:00,43.17,43.19,43.16,43.19,62700.0,32.4522,32.4672,32.4447,32.4672,62700.0
2013-09-10 15:40:00,43.18,43.19,43.14,43.14,84700.0,32.4597,32.4672,32.4296,32.4296,84700.0
2013-09-10 15:45:00,43.14,43.15,43.11,43.11,58000.0,32.4296,32.4372,32.4071,32.4071,58000.0
2013-09-10 15:50:00,43.11,43.12,43.08,43.09,131700.0,32.4071,32.4146,32.3845,32.3921,131700.0
2013-09-10 15:55:00,43.1,43.11,43.09,43.1,199000.0,32.3996,32.4071,32.3921,32.3996,199000.0
2013-09-11 09:30:00,42.99,43.22,42.99,43.15,69300.0,32.3169,32.4898,32.3169,32.4372,69300.0
2013-09-11 09:35:00,43.16,43.32,43.16,43.31,129300.0,32.4447,32.565,32.4447,32.5574,129300.0
2013-09-11 09:40:00,43.31,43.33,43.3,43.33,101800.0,32.5574,32.5725,32.5499,32.5725,101800.0
2013-09-11 09:45:00,43.33,43.42,43.32,43.38,113400.0,32.5725,32.6401,32.565,32.6101,113400.0
2013-09-11 09:50:00,43.38,43.39,43.23,43.26,84800.0,32.6101,32.6176,32.4973,32.5199,84800.0
2013-09-11 09:55:00,43.27,43.29,43.23,43.25,45500.0,32.5274,32.5424,32.4973,32.5123,45500.0
2013-09-11 10:00:00,43.24,43.31,43.21,43.3,57200.0,32.5048,32.5574,32.4823,32.5499,57200.0
2013-09-11 10:05:00,43.31,43.37,43.26,43.27,64500.0,32.5574,32.6025,32.5199,32.5274,64500.0
2013-09-11 10:10:00,43.28,43.34,43.27,43.31,56100.0,32.5349,32.58,32.5274,32.5574,56100.0
2013-09-11 10:15:00,43.3,43.32,43.26,43.27,111900.0,32.5499,32.565,32.5199,32.5274,111900.0
2013-09-11 10:20:00,43.28,43.33,43.27,43.29,116600.0,32.5349,32.5725,32.5274,32.5424,116600.0
2013-09-11 10:25:00,43.29,43.36,43.28,43.35,70300.0,32.5424,32.595,32.5349,32.5875,70300.0
2013-09-11 10:30:00,43.35,43.42,43.34,43.42,38400.0,32.5875,32.6401,32.58,32.6401,38400.0
2013-09-11 10:35:00,43.41,43.44,43.41,43.41,44000.0,32.6326,32.6552,32.6326,32.6326,44000.0
2013-09-11 10:40:00,43.42,43.47,43.42,43.45,41300.0,32.6401,32.6777,32.6401,32.6627,41300.0
2013-09-11 10:45:00,43.44,43.48,43.44,43.45,50900.0,32.6552,32.6852,32.6552,32.6627,50900.0
2013-09-11 10:50:00,43.45,43.49,43.42,43.47,54900.0,32.6627,32.6928,32.6401,32.6777,54900.0
2013-09-11 10:55:00,43.47,43.54,43.46,43.5,87400.0,32.6777,32.7303,32.6702,32.7003,87400.0
2013-09-11 11:00:00,43.5,43.52,43.48,43.49,27000.0,32.7003,32.7153,32.6852,32.6928,27000.0
2013-09-11 11:05:00,43.48,43.58,43.48,43.58,53200.0,32.6852,32.7604,32.6852,32.7604,53200.0
2013-09-11 11:10:00,43.58,43.69,43.58,43.62,135600.0,32.7604,32.8431,32.7604,32.7905,135600.0
2013-09-11 11:15:00,43.61,43.64,43.49,43.5,117100.0,32.783,32.8055,32.6928,32.7003,117100.0
2013-09-11 11:20:00,43.5,43.5,43.44,43.46,40800.0,32.7003,32.7003,32.6552,32.6702,40800.0
2013-09-11 11:25:00,43.46,43.49,43.42,43.44,28000.0,32.6702,32.6928,32.6401,32.6552,28000.0
2013-09-11 11:30:00,43.44,43.5,43.44,43.5,21900.0,32.6552,32.7003,32.6552,32.7003,21900.0
2013-09-11 11:35:00,43.5,43.53,43.5,43.5,51000.0,32.7003,32.7228,32.7003,32.7003,51000.0
2013-09-11 11:40:00,43.5,43.52,43.5,43.5,29400.0,32.7003,32.7153,32.7003,32.7003,29400.0
2013-09-11 11:45:00,43.51,43.53,43.48,43.53,35500.0,32.7078,32.7228,32.6852,32.7228,35500.0
2013-09-11 11:50:00,43.53,43.53,43.43,43.43,32700.0,32.7228,32.7228,32.6477,32.6477,32700.0
2013-09-11 11:55:00,43.44,43.44,43.4,43.4,33400.0,32.6552,32.6552,32.6251,32.6251,33400.0
2013-09-11 12:00:00,43.41,43.42,43.36,43.42,40900.0,32.6326,32.6401,32.595,32.6401,40900.0
2013-09-11 12:05:00,43.42,43.45,43.42,43.44,13000.0,32.6401,32.6627,32.6401,32.6552,13000.0
2013-09-11 12:10:00,43.45,43.52,43.44,43.51,29700.0,32.6627,32.7153,32.6552,32.7078,29700.0
2013-09-11 12:15:00,43.51,43.53,43.49,43.49,23600.0,32.7078,32.7228,32.6928,32.6928,23600.0
2013-09-11 12:20:00,43.49,43.52,43.46,43.47,60400.0,32.6928,32.7153,32.6702,32.6777,60400.0
2013-09-11 12:25:00,43.46,43.48,43.45,43.48,19900.0,32.6702,32.6852,32.6627,32.6852,19900.0
2013-09-11 12:30:00,43.49,43.5,43.46,43.48,26500.0,32.6928,32.7003,32.6702,32.6852,26500.0
2013-09-11 12:35:00,43.49,43.51,43.48,43.5,16400.0,32.6928,32.7078,32.6852,32.7003,16400.0
2013-09-11 12:40:00,43.5,43.52,43.49,43.52,22400.0,32.7003,32.7153,32.6928,32.7153,22400.0
2013-09-11 12:45:00,43.52,43.54,43.51,43.54,26000.0,32.7153,32.7303,32.7078,32.7303,26000.0
2013-09-11 12:50:00,43.54,43.54,43.52,43.54,9500.0,32.7303,32.7303,32.7153,32.7303,9500.0
2013-09-11 12:55:00,43.54,43.59,43.54,43.59,29600.0,32.7303,32.7679,32.7303,32.7679,29600.0
2013-09-11 13:00:00,43.59,43.6,43.55,43.56,32800.0,32.7679,32.7754,32.7379,32.7454,32800.0
2013-09-11 13:05:00,43.56,43.57,43.51,43.51,26200.0,32.7454,32.7529,32.7078,32.7078,26200.0
2013-09-11 13:10:00,43.51,43.52,43.44,43.46,30400.0,32.7078,32.7153,32.6552,32.6702,30400.0
2013-09-11 13:15:00,43.46,43.46,43.42,43.46,23000.0,32.6702,32.6702,32.6401,32.6702,23000.0
2013-09-11 13:20:00,43.46,43.48,43.44,43.48,15100.0,32.6702,32.6852,32.6552,32.6852,15100.0
2013-09-11 13:25:00,43.48,43.49,43.45,43.48,22700.0,32.6852,32.6928,32.6627,32.6852,22700.0
2013-09-11 13:30:00,43.48,43.51,43.47,43.49,23600.0,32.6852,32.7078,32.6777,32.6928,23600.0
2013-09-11 13:35:00,43.5,43.53,43.48,43.48,22300.0,32.7003,32.7228,32.6852,32.6852,22300.0
2013-09-11 13:40:00,43.48,43.51,43.48,43.5,15400.0,32.6852,32.7078,32.6852,32.7003,15400.0
2013-09-11 13:45:00,43.5,43.51,43.49,43.5,10100.0,32.7003,32.7078,32.6928,32.7003,10100.0
2013-09-11 13:50:00,43.5,43.52,43.5,43.52,17500.0,32.7003,32.7153,32.7003,32.7153,17500.0
2013-09-11 13:55:00,43.52,43.52,43.49,43.5,25300.0,32.7153,32.7153,32.6928,32.7003,25300.0
2013-09-11 14:00:00,43.51,43.53,43.5,43.53,27700.0,32.7078,32.7228,32.7003,32.7228,27700.0
2013-09-11 14:05:00,43.53,43.53,43.52,43.52,13100.0,32.7228,32.7228,32.7153,32.7153,13100.0
2013-09-11 14:10:00,43.52,43.52,43.45,43.47,24300.0,32.7153,32.7153,32.6627,32.6777,24300.0
2013-09-11 14:15:00,43.46,43.48,43.46,43.47,21000.0,32.6702,32.6852,32.6702,32.6777,21000.0
2013-09-11 14:20:00,43.47,43.47,43.42,43.46,27700.0,32.6777,32.6777,32.6401,32.6702,27700.0
2013-09-11 14:25:00,43.46,43.47,43.45,43.47,12900.0,32.6702,32.6777,32.6627,32.6777,12900.0
2013-09-11 14:30:00,43.47,43.48,43.47,43.48,16000.0,32.6777,32.6852,32.6777,32.6852,16000.0
2013-09-11 14:35:00,43.48,43.5,43.47,43.47,27600.0,32.6852,32.7003,32.6777,32.6777,27600.0
2013-09-11 14:40:00,43.48,43.48,43.45,43.48,22500.0,32.6852,32.6852,32.6627,32.6852,22500.0
2013-09-11 14:45:00,43.48,43.49,43.46,43.48,31900.0,32.6852,32.6928,32.6702,32.6852,31900.0
2013-09-11 14:50:00,43.48,43.48,43.44,43.45,28400.0,32.6852,32.6852,32.6552,32.6627,28400.0
2013-09-11 14:55:00,43.45,43.45,43.41,43.42,22600.0,32.6627,32.6627,32.6326,32.6401,22600.0
2013-09-11 15:00:00,43.41,43.43,43.4,43.42,30700.0,32.6326,32.6477,32.6251,32.6401,30700.0
2013-09-11 15:05:00,43.42,43.45,43.42,43.44,53100.0,32.6401,32.6627,32.6401,32.6552,53100.0
2013-09-11 15:10:00,43.44,43.45,43.43,43.44,41300.0,32.6552,32.6627,32.6477,32.6552,41300.0
2013-09-11 15:15:00,43.44,43.45,43.36,43.37,108100.0,32.6552,32.6627,32.595,32.6025,108100.0
2013-09-11 15:20:00,43.38,43.39,43.36,43.37,37800.0,32.6101,32.6176,32.595,32.6025,37800.0
2013-09-11 15:25:00,43.37,43.37,43.34,43.35,41200.0,32.6025,32.6025,32.58,32.5875,41200.0
2013-09-11 15:30:00,43.34,43.38,43.34,43.37,36600.0,32.58,32.6101,32.58,32.6025,36600.0
2013-09-11 15:35:00,43.38,43.38,43.36,43.38,34000.0,32.6101,32.6101,32.595,32.6101,34000.0
2013-09-11 15:40:00,43.38,43.39,43.34,43.34,47600.0,32.6101,32.6176,32.58,32.58,47600.0
2013-09-11 15:45:00,43.34,43.35,43.32,43.35,100400.0,32.58,32.5875,32.565,32.5875,100400.0
2013-09-11 15:50:00,43.34,43.39,43.34,43.39,120500.0,32.58,32.6176,32.58,32.6176,120500.0
2013-09-11 15:55:00,43.38,43.44,43.38,43.4,193600.0,32.6101,32.6552,32.6101,32.6251,193600.0
2013-09-12 09:30:00,43.26,43.53,43.26,43.5,72300.0,32.5199,32.7228,32.5199,32.7003,72300.0
2013-09-12 09:35:00,43.5,43.51,43.27,43.37,38100.0,32.7003,32.7078,32.5274,32.6025,38100.0
2013-09-12 09:40:00,43.37,43.41,43.25,43.41,37900.0,32.6025,32.6326,32.5123,32.6326,37900.0
2013-09-12 09:45:00,43.42,43.46,43.39,43.42,34900.0,32.6401,32.6702,32.6176,32.6401,34900.0
2013-09-12 09:50:00,43.43,43.48,43.39,43.46,33400.0,32.6477,32.6852,32.6176,32.6702,33400.0
2013-09-12 09:55:00,43.46,43.55,43.45,43.55,29700.0,32.6702,32.7379,32.6627,32.7379,29700.0
2013-09-12 10:00:00,43.55,43.64,43.5,43.62,54800.0,32.7379,32.8055,32.7003,32.7905,54800.0
2013-09-12 10:05:00,43.61,43.65,43.58,43.61,42700.0,32.783,32.813,32.7604,32.783,42700.0
2013-09-12 10:10:00,43.61,43.61,43.54,43.55,29200.0,32.783,32.783,32.7303,32.7379,29200.0
2013-09-12 10:15:00,43.55,43.56,43.51,43.53,30400.0,32.7379,32.7454,32.7078,32.7228,30400.0
2013-09-12 10:20:00,43.53,43.57,43.52,43.57,23300.0,32.7228,32.7529,32.7153,32.7529,23300.0
2013-09-12 10:25:00,43.57,43.64,43.57,43.64,22300.0,32.7529,32.8055,32.7529,32.8055,22300.0
2013-09-12 10:30:00,43.65,43.66,43.59,43.6,37900.0,32.813,32.8205,32.7679,32.7754,37900.0
2013-09-12 10:35:00,43.61,43.64,43.56,43.64,35500.0,32.783,32.8055,32.7454,32.8055,35500.0
2013-09-12 10:40:00,43.64,43.67,43.64,43.65,23400.0,32.8055,32.8281,32.8055,32.813,23400.0
2013-09-12 10:45:00,43.65,43.68,43.64,43.66,37200.0,32.813,32.8356,32.8055,32.8205,37200.0
2013-09-12 10:50:00,43.65,43.66,43.62,43.66,28100.0,32.813,32.8205,32.7905,32.8205,28100.0
2013-09-12 10:55:00,43.66,43.71,43.65,43.7,32400.0,32.8205,32.8581,32.813,32.8506,32400.0
2013-09-12 11:00:00,43.7,43.75,43.69,43.75,45000.0,32.8506,32.8882,32.8431,32.8882,45000.0
2013-09-12 11:05:00,43.75,43.78,43.74,43.76,81200.0,32.8882,32.9108,32.8807,32.8957,81200.0
2013-09-12 11:10:00,43.75,43.78,43.73,43.76,57700.0,32.8882,32.9108,32.8732,32.8957,57700.0
2013-09-12 11:15:00,43.75,43.79,43.74,43.78,62700.0,32.8882,32.9183,32.8807,32.9108,62700.0
2013-09-12 11:20:00,43.78,43.82,43.77,43.81,50200.0,32.9108,32.9408,32.9032,32.9333,50200.0
2013-09-12 11:25:00,43.81,43.82,43.76,43.78,49600.0,32.9333,32.9408,32.8957,32.9108,49600.0
2013-09-12 11:30:00,43.77,43.81,43.72,43.76,67700.0,32.9032,32.9333,32.8657,32.8957,67700.0
2013-09-12 11:35:00,43.76,43.76,43.69,43.71,42600.0,32.8957,32.8957,32.8431,32.8581,42600.0
2013-09-12 11:40:00,43.71,43.76,43.7,43.75,31700.0,32.8581,32.8957,32.8506,32.8882,31700.0
2013-09-12 11:45:00,43.75,43.8,43.75,43.8,47300.0,32.8882,32.9258,32.8882,32.9258,47300.0
2013-09-12 11:50:00,43.8,43.8,43.72,43.76,42300.0,32.9258,32.9258,32.8657,32.8957,42300.0
2013-09-12 11:55:00,43.76,43.77,43.73,43.73,35300.0,32.8957,32.9032,32.8732,32.8732,35300.0
2013-09-12 12:00:00,43.73,43.74,43.64,43.65,92900.0,32.8732,32.8807,32.8055,32.813,92900.0
2013-09-12 12:05:00,43.65,43.66,43.63,43.64,28200.0,32.813,32.8205,32.798,32.8055,28200.0
2013-09-12 12:10:00,43.63,43.66,43.63,43.65,28100.0,32.798,32.8205,32.798,32.813,28100.0
2013-09-12 12:15:00,43.66,43.68,43.65,43.65,40200.0,32.8205,32.8356,32.813,32.813,40200.0
2013-09-12 12:20:00,43.66,43.66,43.63,43.65,24200.0,32.8205,32.8205,32.798,32.813,24200.0
2013-09-12 12:25:00,43.65,43.66,43.64,43.66,47700.0,32.813,32.8205,32.8055,32.8205,47700.0
2013-09-12 12:30:00,43.66,43.68,43.65,43.68,52500.0,32.8205,32.8356,32.813,32.8356,52500.0
2013-09-12 12:35:00,43.68,43.68,43.67,43.68,13900.0,32.8356,32.8356,32.8281,32.8356,13900.0
2013-09-12 12:40:00,43.67,43.68,43.64,43.65,49000.0,32.8281,32.8356,32.8055,32.813,49000.0
2013-09-12 12:45:00,43.66,43.67,43.65,43.67,19700.0,32.8205,32.8281,32.813,32.8281,19700.0
2013-09-12 12:50:00,43.67,43.67,43.62,43.63,18600.0,32.8281,32.8281,32.7905,32.798,18600.0
2013-09-12 12:55:00,43.62,43.65,43.59,43.65,24700.0,32.7905,32.813,32.7679,32.813,24700.0
2013-09-12 13:00:00,43.65,43.65,43.65,43.65,4800.0,32.813,32.813,32.813,32.813,4800.0
2013-09-12 13:05:00,43.65,43.67,43.64,43.65,42200.0,32.813,32.8281,32.8055,32.813,42200.0
2013-09-12 13:10:00,43.65,43.66,43.65,43.66,20100.0,32.813,32.8205,32.813,32.8205,20100.0
2013-09-12 13:15:00,43.66,43.69,43.66,43.68,34600.0,32.8205,32.8431,32.8205,32.8356,34600.0
2013-09-12 13:20:00,43.69,43.69,43.68,43.68,40400.0,32.8431,32.8431,32.8356,32.8356,40400.0
2013-09-12 13:25:00,43.68,43.69,43.65,43.65,34400.0,32.8356,32.8431,32.813,32.813,34400.0
2013-09-12 13:30:00,43.66,43.67,43.64,43.66,32300.0,32.8205,32.8281,32.8055,32.8205,32300.0
2013-09-12 13:35:00,43.67,43.73,43.66,43.68,75200.0,32.8281,32.8732,32.8205,32.8356,75200.0
2013-09-12 13:40:00,43.68,43.69,43.64,43.64,33000.0,32.8356,32.8431,32.8055,32.8055,33000.0
2013-09-12 13:45:00,43.64,43.66,43.64,43.66,29400.0,32.8055,32.8205,32.8055,32.8205,29400.0
2013-09-12 13:50:00,43.66,43.68,43.65,43.68,70400.0,32.8205,32.8356,32.813,32.8356,70400.0
2013-09-12 13:55:00,43.68,43.68,43.67,43.67,16400.0,32.8356,32.8356,32.8281,32.8281,16400.0
2013-09-12 14:00:00,43.67,43.7,43.67,43.7,60400.0,32.8281,32.8506,32.8281,32.8506,60400.0
2013-09-12 14:05:00,43.7,43.72,43.69,43.7,63500.0,32.8506,32.8657,32.8431,32.8506,63500.0
2013-09-12 14:10:00,43.7,43.71,43.68,43.69,26000.0,32.8506,32.8581,32.8356,32.8431,26000.0
2013-09-12 14:15:00,43.69,43.71,43.67,43.69,60000.0,32.8431,32.8581,32.8281,32.8431,60000.0
2013-09-12 14:20:00,43.69,43.69,43.67,43.67,40000.0,32.8431,32.8431,32.8281,32.8281,40000.0
2013-09-12 14:25:00,43.67,43.69,43.67,43.68,71200.0,32.8281,32.8431,32.8281,32.8356,71200.0
2013-09-12 14:30:00,43.68,43.68,43.67,43.67,24800.0,32.8356,32.8356,32.8281,32.8281,24800.0
2013-09-12 14:35:00,43.68,43.68,43.6,43.61,79900.0,32.8356,32.8356,32.7754,32.783,79900.0
2013-09-12 14:40:00,43.6,43.65,43.6,43.65,49900.0,32.7754,32.813,32.7754,32.813,49900.0
2013-09-12 14:45:00,43.65,43.7,43.64,43.69,76300.0,32.813,32.8506,32.8055,32.8431,76300.0
2013-09-12 14:50:00,43.7,43.71,43.65,43.66,44200.0,32.8506,32.8581,32.813,32.8205,44200.0
2013-09-12 14:55:00,43.65,43.66,43.64,43.66,41000.0,32.813,32.8205,32.8055,32.8205,41000.0
2013-09-12 15:00:00,43.66,43.68,43.65,43.68,63700.0,32.8205,32.8356,32.813,32.8356,63700.0
2013-09-12 15:05:00,43.67,43.68,43.61,43.61,38200.0,32.8281,32.8356,32.783,32.783,38200.0
2013-09-12 15:10:00,43.62,43.66,43.61,43.65,59700.0,32.7905,32.8205,32.783,32.813,59700.0
2013-09-12 15:15:00,43.66,43.68,43.64,43.68,77900.0,32.8205,32.8356,32.8055,32.8356,77900.0
2013-09-12 15:20:00,43.67,43.69,43.65,43.69,107500.0,32.8281,32.8431,32.813,32.8431,107500.0
2013-09-12 15:25:00,43.68,43.69,43.68,43.69,28400.0,32.8356,32.8431,32.8356,32.8431,28400.0
2013-09-12 15:30:00,43.69,43.69,43.65,43.66,79000.0,32.8431,32.8431,32.813,32.8205,79000.0
2013-09-12 15:35:00,43.66,43.72,43.66,43.72,64200.0,32.8205,32.8657,32.8205,32.8657,64200.0
2013-09-12 15:40:00,43.72,43.72,43.65,43.65,107600.0,32.8657,32.8657,32.813,32.813,107600.0
2013-09-12 15:45:00,43.65,43.66,43.63,43.64,77200.0,32.813,32.8205,32.798,32.8055,77200.0
2013-09-12 15:50:00,43.64,43.64,43.61,43.62,115400.0,32.8055,32.8055,32.783,32.7905,115400.0
2013-09-12 15:55:00,43.61,43.65,43.61,43.65,208400.0,32.783,32.813,32.783,32.813,208400.0
2013-09-13 09:30:00,43.79,43.83,43.53,43.65,84300.0,32.9183,32.9483,32.7228,32.813,84300.0
2013-09-13 09:35:00,43.66,43.69,43.61,43.65,36100.0,32.8205,32.8431,32.783,32.813,36100.0
2013-09-13 09:40:00,43.64,43.66,43.53,43.53,48000.0,32.8055,32.8205,32.7228,32.7228,48000.0
2013-09-13 09:45:00,43.54,43.55,43.41,43.43,42200.0,32.7303,32.7379,32.6326,32.6477,42200.0
2013-09-13 09:50:00,43.43,43.59,43.43,43.56,61100.0,32.6477,32.7679,32.6477,32.7454,61100.0
2013-09-13 09:55:00,43.55,43.62,43.48,43.59,28900.0,32.7379,32.7905,32.6852,32.7679,28900.0
2013-09-13 10:00:00,43.58,43.58,43.48,43.48,41100.0,32.7604,32.7604,32.6852,32.6852,41100.0
2013-09-13 10:05:00,43.48,43.52,43.48,43.51,48200.0,32.6852,32.7153,32.6852,32.7078,48200.0
2013-09-13 10:10:00,43.51,43.51,43.48,43.5,47100.0,32.7078,32.7078,32.6852,32.7003,47100.0
2013-09-13 10:15:00,43.5,43.53,43.48,43.49,53700.0,32.7003,32.7228,32.6852,32.6928,53700.0
2013-09-13 10:20:00,43.49,43.54,43.48,43.49,45600.0,32.6928,32.7303,32.6852,32.6928,45600.0
2013-09-13 10:25:00,43.49,43.52,43.48,43.48,55500.0,32.6928,32.7153,32.6852,32.6852,55500.0
2013-09-13 10:30:00,43.49,43.5,43.48,43.5,34300.0,32.6928,32.7003,32.6852,32.7003,34300.0
2013-09-13 10:35:00,43.5,43.52,43.48,43.5,39200.0,32.7003,32.7153,32.6852,32.7003,39200.0
2013-09-13 10:40:00,43.5,43.51,43.44,43.45,49600.0,32.7003,32.7078,32.6552,32.6627,49600.0
2013-09-13 10:45:00,43.46,43.47,43.4,43.42,40900.0,32.6702,32.6777,32.6251,32.6401,40900.0
2013-09-13 10:50:00,43.43,43.47,43.43,43.47,38500.0,32.6477,32.6777,32.6477,32.6777,38500.0
2013-09-13 10:55:00,43.46,43.47,43.42,43.43,33800.0,32.6702,32.6777,32.6401,32.6477,33800.0
2013-09-13 11:00:00,43.42,43.43,43.35,43.36,37300.0,32.6401,32.6477,32.5875,32.595,37300.0
2013-09-13 11:05:00,43.35,43.37,43.34,43.36,21800.0,32.5875,32.6025,32.58,32.595,21800.0
2013-09-13 11:10:00,43.36,43.41,43.35,43.4,19800.0,32.595,32.6326,32.5875,32.6251,19800.0
2013-09-13 11:15:00,43.41,43.46,43.4,43.41,40400.0,32.6326,32.6702,32.6251,32.6326,40400.0
2013-09-13 11:20:00,43.4,43.4,43.33,43.33,62300.0,32.6251,32.6251,32.5725,32.5725,62300.0
2013-09-13 11:25:00,43.34,43.37,43.34,43.35,55000.0,32.58,32.6025,32.58,32.5875,55000.0
2013-09-13 11:30:00,43.35,43.42,43.35,43.42,22600.0,32.5875,32.6401,32.5875,32.6401,22600.0
2013-09-13 11:35:00,43.42,43.48,43.42,43.48,52400.0,32.6401,32.6852,32.6401,32.6852,52400.0
2013-09-13 11:40:00,43.48,43.55,43.47,43.55,49700.0,32.6852,32.7379,32.6777,32.7379,49700.0
2013-09-13 11:45:00,43.54,43.6,43.53,43.59,50400.0,32.7303,32.7754,32.7228,32.7679,50400.0
2013-09-13 11:50:00,43.59,43.59,43.51,43.51,40800.0,32.7679,32.7679,32.7078,32.7078,40800.0
2013-09-13 11:55:00,43.5,43.51,43.49,43.49,13000.0,32.7003,32.7078,32.6928,32.6928,13000.0
2013-09-13 12:00:00,43.49,43.55,43.49,43.51,33100.0,32.6928,32.7379,32.6928,32.7078,33100.0
2013-09-13 12:05:00,43.51,43.56,43.51,43.56,18800.0,32.7078,32.7454,32.7078,32.7454,18800.0
2013-09-13 12:10:00,43.56,43.59,43.55,43.58,23700.0,32.7454,32.7679,32.7379,32.7604,23700.0
2013-09-13 12:15:00,43.57,43.59,43.56,43.56,25900.0,32.7529,32.7679,32.7454,32.7454,25900.0
2013-09-13 12:20:00,43.56,43.61,43.53,43.61,34600.0,32.7454,32.783,32.7228,32.783,34600.0
2013-09-13 12:25:00,43.61,43.62,43.55,43.55,31600.0,32.783,32.7905,32.7379,32.7379,31600.0
2013-09-13 12:30:00,43.55,43.56,43.52,43.55,33200.0,32.7379,32.7454,32.7153,32.7379,33200.0
2013-09-13 12:35:00,43.55,43.55,43.47,43.48,20400.0,32.7379,32.7379,32.6777,32.6852,20400.0
2013-09-13 12:40:00,43.47,43.49,43.47,43.49,17600.0,32.6777,32.6928,32.6777,32.6928,17600.0
2013-09-13 12:45:00,43.49,43.54,43.48,43.53,20600.0,32.6928,32.7303,32.6852,32.7228,20600.0
2013-09-13 12:50:00,43.52,43.59,43.52,43.59,16000.0,32.7153,32.7679,32.7153,32.7679,16000.0
2013-09-13 12:55:00,43.59,43.59,43.54,43.55,31500.0,32.7679,32.7679,32.7303,32.7379,31500.0
2013-09-13 13:00:00,43.55,43.59,43.54,43.59,18300.0,32.7379,32.7679,32.7303,32.7679,18300.0
2013-09-13 13:05:00,43.58,43.6,43.57,43.57,36100.0,32.7604,32.7754,32.7529,32.7529,36100.0
2013-09-13 13:10:00,43.58,43.58,43.52,43.52,30400.0,32.7604,32.7604,32.7153,32.7153,30400.0
2013-09-13 13:15:00,43.52,43.53,43.49,43.5,23300.0,32.7153,32.7228,32.6928,32.7003,23300.0
2013-09-13 13:20:00,43.5,43.52,43.5,43.51,26900.0,32.7003,32.7153,32.7003,32.7078,26900.0
2013-09-13 13:25:00,43.52,43.54,43.52,43.54,18700.0,32.7153,32.7303,32.7153,32.7303,18700.0
2013-09-13 13:30:00,43.55,43.55,43.51,43.51,21300.0,32.7379,32.7379,32.7078,32.7078,21300.0
2013-09-13 13:35:00,43.51,43.52,43.48,43.48,22000.0,32.7078,32.7153,32.6852,32.6852,22000.0
2013-09-13 13:40:00,43.49,43.58,43.49,43.57,32600.0,32.6928,32.7604,32.6928,32.7529,32600.0
2013-09-13 13:45:00,43.57,43.58,43.52,43.52,43400.0,32.7529,32.7604,32.7153,32.7153,43400.0
2013-09-13 13:50:00,43.53,43.54,43.51,43.51,28000.0,32.7228,32.7303,32.7078,32.7078,28000.0
2013-09-13 13:55:00,43.51,43.52,43.49,43.5,28100.0,32.7078,32.7153,32.6928,32.7003,28100.0
2013-09-13 14:00:00,43.5,43.57,43.49,43.57,40700.0,32.7003,32.7529,32.6928,32.7529,40700.0
2013-09-13 14:05:00,43.56,43.56,43.55,43.56,12200.0,32.7454,32.7454,32.7379,32.7454,12200.0
2013-09-13 14:10:00,43.56,43.58,43.53,43.53,43600.0,32.7454,32.7604,32.7228,32.7228,43600.0
2013-09-13 14:15:00,43.54,43.54,43.52,43.52,23900.0,32.7303,32.7303,32.7153,32.7153,23900.0
2013-09-13 14:20:00,43.52,43.52,43.46,43.46,43000.0,32.7153,32.7153,32.6702,32.6702,43000.0
2013-09-13 14:25:00,43.47,43.48,43.46,43.47,32800.0,32.6777,32.6852,32.6702,32.6777,32800.0
2013-09-13 14:30:00,43.47,43.48,43.46,43.47,37100.0,32.6777,32.6852,32.6702,32.6777,37100.0
2013-09-13 14:35:00,43.47,43.5,43.47,43.48,26300.0,32.6777,32.7003,32.6777,32.6852,26300.0
2013-09-13 14:40:00,43.48,43.48,43.42,43.42,71300.0,32.6852,32.6852,32.6401,32.6401,71300.0
2013-09-13 14:45:00,43.43,43.48,43.43,43.47,58000.0,32.6477,32.6852,32.6477,32.6777,58000.0
2013-09-13 14:50:00,43.48,43.5,43.46,43.5,49100.0,32.6852,32.7003,32.6702,32.7003,49100.0
2013-09-13 14:55:00,43.5,43.51,43.47,43.49,30600.0,32.7003,32.7078,32.6777,32.6928,30600.0
2013-09-13 15:00:00,43.48,43.49,43.47,43.49,33400.0,32.6852,32.6928,32.6777,32.6928,33400.0
2013-09-13 15:05:00,43.49,43.55,43.47,43.55,38700.0,32.6928,32.7379,32.6777,32.7379,38700.0
2013-09-13 15:10:00,43.55,43.61,43.54,43.6,99300.0,32.7379,32.783,32.7303,32.7754,99300.0
2013-09-13 15:15:00,43.6,43.66,43.59,43.66,94100.0,32.7754,32.8205,32.7679,32.8205,94100.0
2013-09-13 15:20:00,43.66,43.69,43.64,43.68,79600.0,32.8205,32.8431,32.8055,32.8356,79600.0
2013-09-13 15:25:00,43.69,43.72,43.68,43.71,51100.0,32.8431,32.8657,32.8356,32.8581,51100.0
2013-09-13 15:30:00,43.71,43.72,43.69,43.71,114100.0,32.8581,32.8657,32.8431,32.8581,114100.0
2013-09-13 15:35:00,43.72,43.73,43.7,43.71,62700.0,32.8657,32.8732,32.8506,32.8581,62700.0
2013-09-13 15:40:00,43.71,43.76,43.71,43.76,96500.0,32.8581,32.8957,32.8581,32.8957,96500.0
2013-09-13 15:45:00,43.75,43.77,43.73,43.76,124000.0,32.8882,32.9032,32.8732,32.8957,124000.0
2013-09-13 15:50:00,43.75,43.76,43.72,43.73,228200.0,32.8882,32.8957,32.8657,32.8732,228200.0
2013-09-13 15:55:00,43.73,43.8,43.69,43.77,359500.0,32.8732,32.9258,32.8431,32.9032,359500.0
2013-09-16 09:30:00,43.99,44.01,43.66,43.66,98200.0,33.0686,33.0837,32.8205,32.8205,98200.0
2013-09-16 09:35:00,43.66,43.7,43.58,43.61,120500.0,32.8205,32.8506,32.7604,32.783,120500.0
2013-09-16 09:40:00,43.6,43.61,43.37,43.37,123100.0,32.7754,32.783,32.6025,32.6025,123100.0
2013-09-16 09:45:00,43.36,43.49,43.3,43.47,119500.0,32.595,32.6928,32.5499,32.6777,119500.0
2013-09-16 09:50:00,43.48,43.51,43.36,43.43,106000.0,32.6852,32.7078,32.595,32.6477,106000.0
2013-09-16 09:55:00,43.43,43.47,43.38,43.4,71400.0,32.6477,32.6777,32.6101,32.6251,71400.0
2013-09-16 10:00:00,43.4,43.43,43.36,43.39,105500.0,32.6251,32.6477,32.595,32.6176,105500.0
2013-09-16 10:05:00,43.38,43.38,43.27,43.27,197600.0,32.6101,32.6101,32.5274,32.5274,197600.0
2013-09-16 10:10:00,43.27,43.36,43.24,43.35,82700.0,32.5274,32.595,32.5048,32.5875,82700.0
2013-09-16 10:15:00,43.36,43.46,43.35,43.45,47500.0,32.595,32.6702,32.5875,32.6627,47500.0
2013-09-16 10:20:00,43.45,43.47,43.42,43.46,33100.0,32.6627,32.6777,32.6401,32.6702,33100.0
2013-09-16 10:25:00,43.45,43.47,43.39,43.4,45300.0,32.6627,32.6777,32.6176,32.6251,45300.0
2013-09-16 10:30:00,43.38,43.45,43.35,43.45,35000.0,32.6101,32.6627,32.5875,32.6627,35000.0
2013-09-16 10:35:00,43.46,43.49,43.45,43.48,40800.0,32.6702,32.6928,32.6627,32.6852,40800.0
2013-09-16 10:40:00,43.48,43.5,43.41,43.42,23700.0,32.6852,32.7003,32.6326,32.6401,23700.0
2013-09-16 10:45:00,43.42,43.46,43.4,43.42,41900.0,32.6401,32.6702,32.6251,32.6401,41900.0
2013-09-16 10:50:00,43.43,43.47,43.41,43.46,25000.0,32.6477,32.6777,32.6326,32.6702,25000.0
2013-09-16 10:55:00,43.45,43.52,43.44,43.52,54200.0,32.6627,32.7153,32.6552,32.7153,54200.0
2013-09-16 11:00:00,43.53,43.56,43.42,43.42,68700.0,32.7228,32.7454,32.6401,32.6401,68700.0
2013-09-16 11:05:00,43.42,43.54,43.42,43.54,78500.0,32.6401,32.7303,32.6401,32.7303,78500.0
2013-09-16 11:10:00,43.53,43.59,43.53,43.58,36800.0,32.7228,32.7679,32.7228,32.7604,36800.0
2013-09-16 11:15:00,43.58,43.6,43.57,43.59,9500.0,32.7604,32.7754,32.7529,32.7679,9500.0
2013-09-16 11:20:00,43.59,43.64,43.58,43.58,21000.0,32.7679,32.8055,32.7604,32.7604,21000.0
2013-09-16 11:25:00,43.58,43.59,43.55,43.58,20000.0,32.7604,32.7679,32.7379,32.7604,20000.0
2013-09-16 11:30:00,43.59,43.64,43.58,43.63,32500.0,32.7679,32.8055,32.7604,32.798,32500.0
2013-09-16 11:35:00,43.62,43.63,43.55,43.59,26800.0,32.7905,32.798,32.7379,32.7679,26800.0
2013-09-16 11:40:00,43.6,43.63,43.59,43.62,14200.0,32.7754,32.798,32.7679,32.7905,14200.0
2013-09-16 11:45:00,43.62,43.62,43.54,43.54,39900.0,32.7905,32.7905,32.7303,32.7303,39900.0
2013-09-16 11:50:00,43.54,43.58,43.54,43.57,27900.0,32.7303,32.7604,32.7303,32.7529,27900.0
2013-09-16 11:55:00,43.57,43.62,43.57,43.61,14600.0,32.7529,32.7905,32.7529,32.783,14600.0
2013-09-16 12:00:00,43.61,43.62,43.58,43.58,25300.0,32.783,32.7905,32.7604,32.7604,25300.0
2013-09-16 12:05:00,43.58,43.58,43.52,43.56,52100.0,32.7604,32.7604,32.7153,32.7454,52100.0
2013-09-16 12:10:00,43.57,43.63,43.55,43.62,179100.0,32.7529,32.798,32.7379,32.7905,179100.0
2013-09-16 12:15:00,43.62,43.66,43.62,43.64,28700.0,32.7905,32.8205,32.7905,32.8055,28700.0
2013-09-16 12:20:00,43.63,43.64,43.6,43.6,17000.0,32.798,32.8055,32.7754,32.7754,17000.0
2013-09-16 12:25:00,43.6,43.64,43.59,43.62,108200.0,32.7754,32.8055,32.7679,32.7905,108200.0
2013-09-16 12:30:00,43.62,43.64,43.61,43.63,43300.0,32.7905,32.8055,32.783,32.798,43300.0
2013-09-16 12:35:00,43.62,43.63,43.61,43.62,8700.0,32.7905,32.798,32.783,32.7905,8700.0
2013-09-16 12:40:00,43.61,43.62,43.59,43.59,12400.0,32.783,32.7905,32.7679,32.7679,12400.0
2013-09-16 12:45:00,43.59,43.6,43.57,43.6,22500.0,32.7679,32.7754,32.7529,32.7754,22500.0
2013-09-16 12:50:00,43.6,43.62,43.59,43.59,13400.0,32.7754,32.7905,32.7679,32.7679,13400.0
2013-09-16 12:55:00,43.59,43.59,43.56,43.57,31700.0,32.7679,32.7679,32.7454,32.7529,31700.0
2013-09-16 13:00:00,43.57,43.66,43.57,43.66,32800.0,32.7529,32.8205,32.7529,32.8205,32800.0
2013-09-16 13:05:00,43.66,43.66,43.63,43.63,19000.0,32.8205,32.8205,32.798,32.798,19000.0
2013-09-16 13:10:00,43.64,43.67,43.64,43.66,11000.0,32.8055,32.8281,32.8055,32.8205,11000.0
2013-09-16 13:15:00,43.66,43.67,43.64,43.64,16000.0,32.8205,32.8281,32.8055,32.8055,16000.0
2013-09-16 13:20:00,43.64,43.65,43.62,43.62,52200.0,32.8055,32.813,32.7905,32.7905,52200.0
2013-09-16 13:25:00,43.62,43.63,43.59,43.6,169000.0,32.7905,32.798,32.7679,32.7754,169000.0
2013-09-16 13:30:00,43.59,43.61,43.55,43.58,74900.0,32.7679,32.783,32.7379,32.7604,74900.0
2013-09-16 13:35:00,43.58,43.59,43.53,43.53,74100.0,32.7604,32.7679,32.7228,32.7228,74100.0
2013-09-16 13:40:00,43.54,43.54,43.43,43.43,56200.0,32.7303,32.7303,32.6477,32.6477,56200.0
2013-09-16 13:45:00,43.44,43.44,43.4,43.4,55200.0,32.6552,32.6552,32.6251,32.6251,55200.0
2013-09-16 13:50:00,43.4,43.41,43.37,43.39,50500.0,32.6251,32.6326,32.6025,32.6176,50500.0
2013-09-16 13:55:00,43.38,43.43,43.37,43.43,33500.0,32.6101,32.6477,32.6025,32.6477,33500.0
2013-09-16 14:00:00,43.43,43.48,43.43,43.47,55300.0,32.6477,32.6852,32.6477,32.6777,55300.0
2013-09-16 14:05:00,43.46,43.52,43.46,43.5,26100.0,32.6702,32.7153,32.6702,32.7003,26100.0
2013-09-16 14:10:00,43.49,43.51,43.47,43.47,12600.0,32.6928,32.7078,32.6777,32.6777,12600.0
2013-09-16 14:15:00,43.47,43.48,43.42,43.42,62700.0,32.6777,32.6852,32.6401,32.6401,62700.0
2013-09-16 14:20:00,43.42,43.45,43.4,43.44,56400.0,32.6401,32.6627,32.6251,32.6552,56400.0
2013-09-16 14:25:00,43.43,43.46,43.42,43.46,21900.0,32.6477,32.6702,32.6401,32.6702,21900.0
2013-09-16 14:30:00,43.45,43.5,43.44,43.47,42800.0,32.6627,32.7003,32.6552,32.6777,42800.0
2013-09-16 14:35:00,43.47,43.5,43.44,43.45,21100.0,32.6777,32.7003,32.6552,32.6627,21100.0
2013-09-16 14:40:00,43.45,43.49,43.44,43.46,23700.0,32.6627,32.6928,32.6552,32.6702,23700.0
2013-09-16 14:45:00,43.45,43.49,43.44,43.49,23700.0,32.6627,32.6928,32.6552,32.6928,23700.0
2013-09-16 14:50:00,43.49,43.52,43.48,43.5,26200.0,32.6928,32.7153,32.6852,32.7003,26200.0
2013-09-16 14:55:00,43.5,43.52,43.47,43.49,34500.0,32.7003,32.7153,32.6777,32.6928,34500.0
2013-09-16 15:00:00,43.48,43.52,43.48,43.51,45300.0,32.6852,32.7153,32.6852,32.7078,45300.0
2013-09-16 15:05:00,43.52,43.53,43.49,43.52,27000.0,32.7153,32.7228,32.6928,32.7153,27000.0
2013-09-16 15:10:00,43.53,43.59,43.52,43.58,33700.0,32.7228,32.7679,32.7153,32.7604,33700.0
2013-09-16 15:15:00,43.59,43.63,43.59,43.63,51200.0,32.7679,32.798,32.7679,32.798,51200.0
2013-09-16 15:20:00,43.63,43.64,43.55,43.56,48900.0,32.798,32.8055,32.7379,32.7454,48900.0
2013-09-16 15:25:00,43.55,43.59,43.55,43.55,48000.0,32.7379,32.7679,32.7379,32.7379,48000.0
2013-09-16 15:30:00,43.55,43.56,43.49,43.54,59100.0,32.7379,32.7454,32.6928,32.7303,59100.0
2013-09-16 15:35:00,43.54,43.55,43.48,43.49,60500.0,32.7303,32.7379,32.6852,32.6928,60500.0
2013-09-16 15:40:00,43.49,43.52,43.44,43.44,90500.0,32.6928,32.7153,32.6552,32.6552,90500.0
2013-09-16 15:45:00,43.44,43.51,43.44,43.51,85500.0,32.6552,32.7078,32.6552,32.7078,85500.0
2013-09-16 15:50:00,43.5,43.58,43.48,43.54,288100.0,32.7003,32.7604,32.6852,32.7303,288100.0
2013-09-16 15:55:00,43.54,43.56,43.54,43.54,205700.0,32.7303,32.7454,32.7303,32.7303,205700.0
2013-09-17 09:30:00,43.55,43.77,43.48,43.74,75500.0,32.7379,32.9032,32.6852,32.8807,75500.0
2013-09-17 09:35:00,43.75,43.78,43.66,43.69,77300.0,32.8882,32.9108,32.8205,32.8431,77300.0
2013-09-17 09:40:00,43.69,43.82,43.68,43.82,59000.0,32.8431,32.9408,32.8356,32.9408,59000.0
2013-09-17 09:45:00,43.82,43.89,43.8,43.88,46400.0,32.9408,32.9934,32.9258,32.9859,46400.0
2013-09-17 09:50:00,43.88,43.9,43.84,43.84,40500.0,32.9859,33.001,32.9559,32.9559,40500.0
2013-09-17 09:55:00,43.83,43.87,43.83,43.85,31000.0,32.9483,32.9784,32.9483,32.9634,31000.0
2013-09-17 10:00:00,43.85,43.88,43.77,43.81,72800.0,32.9634,32.9859,32.9032,32.9333,72800.0
2013-09-17 10:05:00,43.82,43.86,43.8,43.81,68300.0,32.9408,32.9709,32.9258,32.9333,68300.0
2013-09-17 10:10:00,43.81,43.84,43.79,43.83,29200.0,32.9333,32.9559,32.9183,32.9483,29200.0
2013-09-17 10:15:00,43.83,43.83,43.78,43.8,43500.0,32.9483,32.9483,32.9108,32.9258,43500.0
2013-09-17 10:20:00,43.8,43.83,43.79,43.81,33700.0,32.9258,32.9483,32.9183,32.9333,33700.0
2013-09-17 10:25:00,43.81,43.81,43.76,43.79,22500.0,32.9333,32.9333,32.8957,32.9183,22500.0
2013-09-17 10:30:00,43.79,43.81,43.76,43.79,31700.0,32.9183,32.9333,32.8957,32.9183,31700.0
2013-09-17 10:35:00,43.79,43.81,43.76,43.76,19200.0,32.9183,32.9333,32.8957,32.8957,19200.0
2013-09-17 10:40:00,43.77,43.77,43.46,43.66,192300.0,32.9032,32.9032,32.6702,32.8205,192300.0
2013-09-17 10:45:00,43.66,43.73,43.65,43.72,19900.0,32.8205,32.8732,32.813,32.8657,19900.0
2013-09-17 10:50:00,43.73,43.77,43.72,43.77,20800.0,32.8732,32.9032,32.8657,32.9032,20800.0
2013-09-17 10:55:00,43.77,43.81,43.77,43.8,9100.0,32.9032,32.9333,32.9032,32.9258,9100.0
2013-09-17 11:00:00,43.8,43.86,43.8,43.85,25700.0,32.9258,32.9709,32.9258,32.9634,25700.0
2013-09-17 11:05:00,43.87,43.87,43.81,43.81,29500.0,32.9784,32.9784,32.9333,32.9333,29500.0
2013-09-17 11:10:00,43.81,43.82,43.78,43.79,16100.0,32.9333,32.9408,32.9108,32.9183,16100.0
2013-09-17 11:15:00,43.78,43.8,43.75,43.8,32500.0,32.9108,32.9258,32.8882,32.9258,32500.0
2013-09-17 11:20:00,43.8,43.83,43.8,43.83,11800.0,32.9258,32.9483,32.9258,32.9483,11800.0
2013-09-17 11:25:00,43.83,43.84,43.82,43.83,22300.0,32.9483,32.9559,32.9408,32.9483,22300.0
2013-09-17 11:30:00,43.83,43.84,43.78,43.78,18200.0,32.9483,32.9559,32.9108,32.9108,18200.0
2013-09-17 11:35:00,43.79,43.84,43.79,43.84,11200.0,32.9183,32.9559,32.9183,32.9559,11200.0
2013-09-17 11:40:00,43.84,43.84,43.8,43.8,18600.0,32.9559,32.9559,32.9258,32.9258,18600.0
2013-09-17 11:45:00,43.82,43.84,43.82,43.83,20200.0,32.9408,32.9559,32.9408,32.9483,20200.0
2013-09-17 11:50:00,43.82,43.82,43.78,43.78,25800.0,32.9408,32.9408,32.9108,32.9108,25800.0
2013-09-17 11:55:00,43.78,43.79,43.75,43.75,48800.0,32.9108,32.9183,32.8882,32.8882,48800.0
2013-09-17 12:00:00,43.76,43.77,43.73,43.74,26100.0,32.8957,32.9032,32.8732,32.8807,26100.0
2013-09-17 12:05:00,43.75,43.76,43.72,43.73,22000.0,32.8882,32.8957,32.8657,32.8732,22000.0
2013-09-17 12:10:00,43.73,43.75,43.71,43.75,16900.0,32.8732,32.8882,32.8581,32.8882,16900.0
2013-09-17 12:15:00,43.75,43.75,43.7,43.72,23800.0,32.8882,32.8882,32.8506,32.8657,23800.0
2013-09-17 12:20:00,43.72,43.73,43.71,43.72,16700.0,32.8657,32.8732,32.8581,32.8657,16700.0
2013-09-17 12:25:00,43.72,43.73,43.71,43.73,22100.0,32.8657,32.8732,32.8581,32.8732,22100.0
2013-09-17 12:30:00,43.73,43.73,43.69,43.69,23700.0,32.8732,32.8732,32.8431,32.8431,23700.0
2013-09-17 12:35:00,43.69,43.71,43.66,43.71,58000.0,32.8431,32.8581,32.8205,32.8581,58000.0
2013-09-17 12:40:00,43.71,43.79,43.71,43.79,61000.0,32.8581,32.9183,32.8581,32.9183,61000.0
2013-09-17 12:45:00,43.79,43.8,43.76,43.79,32900.0,32.9183,32.9258,32.8957,32.9183,32900.0
2013-09-17 12:50:00,43.78,43.85,43.78,43.84,33300.0,32.9108,32.9634,32.9108,32.9559,33300.0
2013-09-17 12:55:00,43.85,43.92,43.85,43.91,36000.0,32.9634,33.016,32.9634,33.0085,36000.0
2013-09-17 13:00:00,43.9,43.93,43.89,43.9,16900.0,33.001,33.0235,32.9934,33.001,16900.0
2013-09-17 13:05:00,43.89,43.91,43.88,43.9,29100.0,32.9934,33.0085,32.9859,33.001,29100.0
2013-09-17 13:10:00,43.89,43.91,43.88,43.9,10400.0,32.9934,33.0085,32.9859,33.001,10400.0
2013-09-17 13:15:00,43.91,43.92,43.9,43.91,19200.0,33.0085,33.016,33.001,33.0085,19200.0
2013-09-17 13:20:00,43.9,43.92,43.88,43.92,14400.0,33.001,33.016,32.9859,33.016,14400.0
2013-09-17 13:25:00,43.91,43.92,43.91,43.92,13300.0,33.0085,33.016,33.0085,33.016,13300.0
2013-09-17 13:30:00,43.92,43.97,43.92,43.97,23000.0,33.016,33.0536,33.016,33.0536,23000.0
2013-09-17 13:35:00,43.97,43.98,43.94,43.94,22800.0,33.0536,33.0611,33.031,33.031,22800.0
2013-09-17 13:40:00,43.94,43.98,43.94,43.97,34900.0,33.031,33.0611,33.031,33.0536,34900.0
2013-09-17 13:45:00,43.97,43.97,43.94,43.95,11400.0,33.0536,33.0536,33.031,33.0386,11400.0
2013-09-17 13:50:00,43.94,43.94,43.92,43.92,16100.0,33.031,33.031,33.016,33.016,16100.0
2013-09-17 13:55:00,43.92,43.93,43.91,43.92,16100.0,33.016,33.0235,33.0085,33.016,16100.0
2013-09-17 14:00:00,43.91,43.95,43.89,43.93,37600.0,33.0085,33.0386,32.9934,33.0235,37600.0
2013-09-17 14:05:00,43.94,43.95,43.91,43.92,20700.0,33.031,33.0386,33.0085,33.016,20700.0
2013-09-17 14:10:00,43.92,43.95,43.92,43.93,12400.0,33.016,33.0386,33.016,33.0235,12400.0
2013-09-17 14:15:00,43.92,43.94,43.91,43.91,14000.0,33.016,33.031,33.0085,33.0085,14000.0
2013-09-17 14:20:00,43.92,43.93,43.86,43.9,36200.0,33.016,33.0235,32.9709,33.001,36200.0
2013-09-17 14:25:00,43.9,43.92,43.89,43.9,14400.0,33.001,33.016,32.9934,33.001,14400.0
2013-09-17 14:30:00,43.9,43.92,43.89,43.89,28400.0,33.001,33.016,32.9934,32.9934,28400.0
2013-09-17 14:35:00,43.89,43.91,43.88,43.9,41600.0,32.9934,33.0085,32.9859,33.001,41600.0
2013-09-17 14:40:00,43.9,43.92,43.89,43.89,33300.0,33.001,33.016,32.9934,32.9934,33300.0
2013-09-17 14:45:00,43.89,43.93,43.88,43.93,22700.0,32.9934,33.0235,32.9859,33.0235,22700.0
2013-09-17 14:50:00,43.92,43.92,43.86,43.86,21500.0,33.016,33.016,32.9709,32.9709,21500.0
2013-09-17 14:55:00,43.87,43.88,43.84,43.88,29400.0,32.9784,32.9859,32.9559,32.9859,29400.0
2013-09-17 15:00:00,43.88,43.88,43.85,43.85,21900.0,32.9859,32.9859,32.9634,32.9634,21900.0
2013-09-17 15:05:00,43.84,43.89,43.84,43.89,16500.0,32.9559,32.9934,32.9559,32.9934,16500.0
2013-09-17 15:10:00,43.89,43.89,43.86,43.87,30300.0,32.9934,32.9934,32.9709,32.9784,30300.0
2013-09-17 15:15:00,43.86,43.87,43.84,43.86,39300.0,32.9709,32.9784,32.9559,32.9709,39300.0
2013-09-17 15:20:00,43.86,43.87,43.84,43.86,40500.0,32.9709,32.9784,32.9559,32.9709,40500.0
2013-09-17 15:25:00,43.86,43.87,43.83,43.84,57000.0,32.9709,32.9784,32.9483,32.9559,57000.0
2013-09-17 15:30:00,43.84,43.85,43.8,43.81,53800.0,32.9559,32.9634,32.9258,32.9333,53800.0
2013-09-17 15:35:00,43.8,43.82,43.79,43.81,65400.0,32.9258,32.9408,32.9183,32.9333,65400.0
2013-09-17 15:40:00,43.82,43.84,43.81,43.83,45400.0,32.9408,32.9559,32.9333,32.9483,45400.0
2013-09-17 15:45:00,43.83,43.84,43.81,43.81,70700.0,32.9483,32.9559,32.9333,32.9333,70700.0
2013-09-17 15:50:00,43.81,43.82,43.78,43.79,80900.0,32.9333,32.9408,32.9108,32.9183,80900.0
2013-09-17 15:55:00,43.8,43.82,43.78,43.82,153800.0,32.9258,32.9408,32.9108,32.9408,153800.0
2013-09-18 09:30:00,43.85,44.0,43.75,44.0,76500.0,32.9634,33.0761,32.8882,33.0761,76500.0
2013-09-18 09:35:00,43.99,44.11,43.98,44.08,132600.0,33.0686,33.1588,33.0611,33.1363,132600.0
2013-09-18 09:40:00,44.09,44.19,44.08,44.18,62700.0,33.1438,33.219,33.1363,33.2114,62700.0
2013-09-18 09:45:00,44.18,44.23,44.16,44.21,45100.0,33.2114,33.249,33.1964,33.234,45100.0
2013-09-18 09:50:00,44.22,44.23,44.15,44.23,35700.0,33.2415,33.249,33.1889,33.249,35700.0
2013-09-18 09:55:00,44.23,44.25,44.21,44.23,40000.0,33.249,33.2641,33.234,33.249,40000.0
2013-09-18 10:00:00,44.23,44.23,44.12,44.12,69200.0,33.249,33.249,33.1663,33.1663,69200.0
2013-09-18 10:05:00,44.12,44.16,44.11,44.12,47400.0,33.1663,33.1964,33.1588,33.1663,47400.0
2013-09-18 10:10:00,44.12,44.15,44.11,44.11,46800.0,33.1663,33.1889,33.1588,33.1588,46800.0
2013-09-18 10:15:00,44.12,44.14,44.09,44.09,39900.0,33.1663,33.1814,33.1438,33.1438,39900.0
2013-09-18 10:20:00,44.1,44.12,44.09,44.12,34900.0,33.1513,33.1663,33.1438,33.1663,34900.0
2013-09-18 10:25:00,44.13,44.13,44.06,44.08,33000.0,33.1739,33.1739,33.1212,33.1363,33000.0
2013-09-18 10:30:00,44.09,44.09,44.05,44.09,32000.0,33.1438,33.1438,33.1137,33.1438,32000.0
2013-09-18 10:35:00,44.09,44.09,44.05,44.06,35200.0,33.1438,33.1438,33.1137,33.1212,35200.0
2013-09-18 10:40:00,44.06,44.07,43.92,43.95,57100.0,33.1212,33.1288,33.016,33.0386,57100.0
2013-09-18 10:45:00,43.95,43.96,43.91,43.91,20100.0,33.0386,33.0461,33.0085,33.0085,20100.0
2013-09-18 10:50:00,43.91,43.96,43.91,43.94,36200.0,33.0085,33.0461,33.0085,33.031,36200.0
2013-09-18 10:55:00,43.95,44.01,43.95,44.01,21500.0,33.0386,33.0837,33.0386,33.0837,21500.0
2013-09-18 11:00:00,44.01,44.01,43.96,43.98,29600.0,33.0837,33.0837,33.0461,33.0611,29600.0
2013-09-18 11:05:00,43.98,43.99,43.93,43.93,24600.0,33.0611,33.0686,33.0235,33.0235,24600.0
2013-09-18 11:10:00,43.93,43.93,43.83,43.84,37000.0,33.0235,33.0235,32.9483,32.9559,37000.0
2013-09-18 11:15:00,43.83,43.87,43.82,43.87,36300.0,32.9483,32.9784,32.9408,32.9784,36300.0
2013-09-18 11:20:00,43.87,43.92,43.87,43.91,25400.0,32.9784,33.016,32.9784,33.0085,25400.0
2013-09-18 11:25:00,43.91,43.94,43.91,43.94,26200.0,33.0085,33.031,33.0085,33.031,26200.0
2013-09-18 11:30:00,43.95,43.97,43.95,43.96,28900.0,33.0386,33.0536,33.0386,33.0461,28900.0
2013-09-18 11:35:00,43.96,43.96,43.92,43.93,29600.0,33.0461,33.0461,33.016,33.0235,29600.0
2013-09-18 11:40:00,43.92,43.93,43.91,43.93,28600.0,33.016,33.0235,33.0085,33.0235,28600.0
2013-09-18 11:45:00,43.92,43.93,43.88,43.88,39400.0,33.016,33.0235,32.9859,32.9859,39400.0
2013-09-18 11:50:00,43.89,43.89,43.85,43.86,27400.0,32.9934,32.9934,32.9634,32.9709,27400.0
2013-09-18 11:55:00,43.85,43.88,43.85,43.86,33900.0,32.9634,32.9859,32.9634,32.9709,33900.0
2013-09-18 12:00:00,43.86,43.88,43.86,43.87,12000.0,32.9709,32.9859,32.9709,32.9784,12000.0
2013-09-18 12:05:00,43.86,43.87,43.83,43.84,34400.0,32.9709,32.9784,32.9483,32.9559,34400.0
2013-09-18 12:10:00,43.83,43.84,43.8,43.8,21600.0,32.9483,32.9559,32.9258,32.9258,21600.0
2013-09-18 12:15:00,43.8,43.8,43.76,43.78,9900.0,32.9258,32.9258,32.8957,32.9108,9900.0
2013-09-18 12:20:00,43.78,43.81,43.78,43.81,19600.0,32.9108,32.9333,32.9108,32.9333,19600.0
2013-09-18 12:25:00,43.81,43.82,43.78,43.78,38300.0,32.9333,32.9408,32.9108,32.9108,38300.0
2013-09-18 12:30:00,43.77,43.77,43.7,43.7,37300.0,32.9032,32.9032,32.8506,32.8506,37300.0
2013-09-18 12:35:00,43.7,43.71,43.68,43.69,29800.0,32.8506,32.8581,32.8356,32.8431,29800.0
2013-09-18 12:40:00,43.69,43.75,43.69,43.74,22400.0,32.8431,32.8882,32.8431,32.8807,22400.0
2013-09-18 12:45:00,43.74,43.77,43.74,43.76,24400.0,32.8807,32.9032,32.8807,32.8957,24400.0
2013-09-18 12:50:00,43.75,43.79,43.75,43.79,18100.0,32.8882,32.9183,32.8882,32.9183,18100.0
2013-09-18 12:55:00,43.79,43.81,43.78,43.81,13700.0,32.9183,32.9333,32.9108,32.9333,13700.0
2013-09-18 13:00:00,43.81,43.84,43.81,43.84,31900.0,32.9333,32.9559,32.9333,32.9559,31900.0
2013-09-18 13:05:00,43.84,43.84,43.82,43.83,15600.0,32.9559,32.9559,32.9408,32.9483,15600.0
2013-09-18 13:10:00,43.84,43.87,43.83,43.85,30100.0,32.9559,32.9784,32.9483,32.9634,30100.0
2013-09-18 13:15:00,43.85,43.87,43.84,43.87,25100.0,32.9634,32.9784,32.9559,32.9784,25100.0
2013-09-18 13:20:00,43.86,43.86,43.8,43.84,23700.0,32.9709,32.9709,32.9258,32.9559,23700.0
2013-09-18 13:25:00,43.86,43.87,43.84,43.84,21300.0,32.9709,32.9784,32.9559,32.9559,21300.0
2013-09-18 13:30:00,43.84,43.84,43.79,43.8,15400.0,32.9559,32.9559,32.9183,32.9258,15400.0
2013-09-18 13:35:00,43.8,43.82,43.79,43.79,22400.0,32.9258,32.9408,32.9183,32.9183,22400.0
2013-09-18 13:40:00,43.79,43.8,43.77,43.78,17500.0,32.9183,32.9258,32.9032,32.9108,17500.0
2013-09-18 13:45:00,43.79,43.8,43.78,43.8,16500.0,32.9183,32.9258,32.9108,32.9258,16500.0
2013-09-18 13:50:00,43.8,43.8,43.78,43.78,18100.0,32.9258,32.9258,32.9108,32.9108,18100.0
2013-09-18 13:55:00,43.79,43.79,43.73,43.73,17000.0,32.9183,32.9183,32.8732,32.8732,17000.0
2013-09-18 14:00:00,43.74,43.99,43.73,43.9,101300.0,32.8807,33.0686,32.8732,33.001,101300.0
2013-09-18 14:05:00,43.89,43.96,43.84,43.93,71500.0,32.9934,33.0461,32.9559,33.0235,71500.0
2013-09-18 14:10:00,43.93,44.0,43.91,43.91,86200.0,33.0235,33.0761,33.0085,33.0085,86200.0
2013-09-18 14:15:00,43.91,43.96,43.88,43.88,60500.0,33.0085,33.0461,32.9859,32.9859,60500.0
2013-09-18 14:20:00,43.88,43.97,43.88,43.97,65700.0,32.9859,33.0536,32.9859,33.0536,65700.0
2013-09-18 14:25:00,43.97,43.97,43.93,43.94,37400.0,33.0536,33.0536,33.0235,33.031,37400.0
2013-09-18 14:30:00,43.94,44.0,43.93,43.99,49700.0,33.031,33.0761,33.0235,33.0686,49700.0
2013-09-18 14:35:00,44.0,44.03,43.97,44.01,50800.0,33.0761,33.0987,33.0536,33.0837,50800.0
2013-09-18 14:40:00,44.01,44.03,44.0,44.0,27600.0,33.0837,33.0987,33.0761,33.0761,27600.0
2013-09-18 14:45:00,44.0,44.03,43.98,44.01,65500.0,33.0761,33.0987,33.0611,33.0837,65500.0
2013-09-18 14:50:00,44.01,44.04,44.0,44.03,46700.0,33.0837,33.1062,33.0761,33.0987,46700.0
2013-09-18 14:55:00,44.03,44.11,44.02,44.11,64200.0,33.0987,33.1588,33.0912,33.1588,64200.0
2013-09-18 15:00:00,44.12,44.17,44.1,44.13,60500.0,33.1663,33.2039,33.1513,33.1739,60500.0
2013-09-18 15:05:00,44.13,44.13,44.07,44.09,39800.0,33.1739,33.1739,33.1288,33.1438,39800.0
2013-09-18 15:10:00,44.09,44.09,44.06,44.06,36900.0,33.1438,33.1438,33.1212,33.1212,36900.0
2013-09-18 15:15:00,44.06,44.08,44.05,44.05,27500.0,33.1212,33.1363,33.1137,33.1137,27500.0
2013-09-18 15:20:00,44.05,44.14,44.05,44.13,62100.0,33.1137,33.1814,33.1137,33.1739,62100.0
2013-09-18 15:25:00,44.13,44.16,44.1,44.1,59300.0,33.1739,33.1964,33.1513,33.1513,59300.0
2013-09-18 15:30:00,44.1,44.12,44.03,44.04,51100.0,33.1513,33.1663,33.0987,33.1062,51100.0
2013-09-18 15:35:00,44.04,44.1,44.04,44.09,51800.0,33.1062,33.1513,33.1062,33.1438,51800.0
2013-09-18 15:40:00,44.09,44.1,44.0,44.0,78500.0,33.1438,33.1513,33.0761,33.0761,78500.0
2013-09-18 15:45:00,44.0,44.02,43.99,43.99,79600.0,33.0761,33.0912,33.0686,33.0686,79600.0
2013-09-18 15:50:00,44.0,44.03,44.0,44.01,76800.0,33.0761,33.0987,33.0761,33.0837,76800.0
2013-09-18 15:55:00,44.0,44.02,43.99,44.0,182800.0,33.0761,33.0912,33.0686,33.0761,182800.0
2013-09-19 09:30:00,44.1,44.3,44.04,44.29,88500.0,33.1513,33.3017,33.1062,33.2941,88500.0
2013-09-19 09:35:00,44.28,44.44,44.26,44.31,76400.0,33.2866,33.4069,33.2716,33.3092,76400.0
2013-09-19 09:40:00,44.32,44.32,44.24,44.3,59400.0,33.3167,33.3167,33.2566,33.3017,59400.0
2013-09-19 09:45:00,44.3,44.49,44.3,44.49,61300.0,33.3017,33.4445,33.3017,33.4445,61300.0
2013-09-19 09:50:00,44.47,44.5,44.39,44.42,62600.0,33.4295,33.452,33.3693,33.3919,62600.0
2013-09-19 09:55:00,44.42,44.44,44.4,44.44,39300.0,33.3919,33.4069,33.3768,33.4069,39300.0
2013-09-19 10:00:00,44.43,44.49,44.42,44.45,57500.0,33.3994,33.4445,33.3919,33.4144,57500.0
2013-09-19 10:05:00,44.44,44.49,44.42,44.44,101900.0,33.4069,33.4445,33.3919,33.4069,101900.0
2013-09-19 10:10:00,44.44,44.46,44.4,44.45,46100.0,33.4069,33.4219,33.3768,33.4144,46100.0
2013-09-19 10:15:00,44.44,44.46,44.42,44.46,65300.0,33.4069,33.4219,33.3919,33.4219,65300.0
2013-09-19 10:20:00,44.45,44.49,44.44,44.49,98500.0,33.4144,33.4445,33.4069,33.4445,98500.0
2013-09-19 10:25:00,44.48,44.54,44.47,44.5,76300.0,33.437,33.4821,33.4295,33.452,76300.0
2013-09-19 10:30:00,44.5,44.52,44.45,44.45,55600.0,33.452,33.467,33.4144,33.4144,55600.0
2013-09-19 10:35:00,44.45,44.52,44.45,44.51,49900.0,33.4144,33.467,33.4144,33.4595,49900.0
2013-09-19 10:40:00,44.5,44.55,44.49,44.54,85800.0,33.452,33.4896,33.4445,33.4821,85800.0
2013-09-19 10:45:00,44.54,44.55,44.52,44.53,25500.0,33.4821,33.4896,33.467,33.4746,25500.0
2013-09-19 10:50:00,44.52,44.59,44.51,44.58,32700.0,33.467,33.5197,33.4595,33.5121,32700.0
2013-09-19 10:55:00,44.59,44.65,44.58,44.61,56700.0,33.5197,33.5648,33.5121,33.5347,56700.0
2013-09-19 11:00:00,44.61,44.63,44.59,44.62,24400.0,33.5347,33.5497,33.5197,33.5422,24400.0
2013-09-19 11:05:00,44.61,44.63,44.58,44.58,25000.0,33.5347,33.5497,33.5121,33.5121,25000.0
2013-09-19 11:10:00,44.57,44.57,44.52,44.56,27400.0,33.5046,33.5046,33.467,33.4971,27400.0
2013-09-19 11:15:00,44.56,44.62,44.54,44.61,38800.0,33.4971,33.5422,33.4821,33.5347,38800.0
2013-09-19 11:20:00,44.61,44.62,44.59,44.6,23700.0,33.5347,33.5422,33.5197,33.5272,23700.0
2013-09-19 11:25:00,44.61,44.62,44.59,44.6,22400.0,33.5347,33.5422,33.5197,33.5272,22400.0
2013-09-19 11:30:00,44.59,44.63,44.59,44.61,39300.0,33.5197,33.5497,33.5197,33.5347,39300.0
2013-09-19 11:35:00,44.61,44.64,44.61,44.62,31400.0,33.5347,33.5572,33.5347,33.5422,31400.0
2013-09-19 11:40:00,44.62,44.64,44.59,44.59,34300.0,33.5422,33.5572,33.5197,33.5197,34300.0
2013-09-19 11:45:00,44.6,44.64,44.59,44.6,27100.0,33.5272,33.5572,33.5197,33.5272,27100.0
2013-09-19 11:50:00,44.59,44.61,44.55,44.56,28800.0,33.5197,33.5347,33.4896,33.4971,28800.0
2013-09-19 11:55:00,44.56,44.58,44.53,44.55,23500.0,33.4971,33.5121,33.4746,33.4896,23500.0
2013-09-19 12:00:00,44.55,44.58,44.54,44.58,23800.0,33.4896,33.5121,33.4821,33.5121,23800.0
2013-09-19 12:05:00,44.58,44.58,44.54,44.57,34200.0,33.5121,33.5121,33.4821,33.5046,34200.0
2013-09-19 12:10:00,44.56,44.58,44.53,44.54,23500.0,33.4971,33.5121,33.4746,33.4821,23500.0
2013-09-19 12:15:00,44.54,44.55,44.49,44.49,31700.0,33.4821,33.4896,33.4445,33.4445,31700.0
2013-09-19 12:20:00,44.49,44.52,44.48,44.5,20000.0,33.4445,33.467,33.437,33.452,20000.0
2013-09-19 12:25:00,44.51,44.52,44.49,44.52,50600.0,33.4595,33.467,33.4445,33.467,50600.0
2013-09-19 12:30:00,44.52,44.52,44.49,44.5,35700.0,33.467,33.467,33.4445,33.452,35700.0
2013-09-19 12:35:00,44.51,44.53,44.49,44.49,21600.0,33.4595,33.4746,33.4445,33.4445,21600.0
2013-09-19 12:40:00,44.49,44.49,44.47,44.47,36300.0,33.4445,33.4445,33.4295,33.4295,36300.0
2013-09-19 12:45:00,44.47,44.47,44.44,44.45,18100.0,33.4295,33.4295,33.4069,33.4144,18100.0
2013-09-19 12:50:00,44.46,44.47,44.44,44.45,26300.0,33.4219,33.4295,33.4069,33.4144,26300.0
2013-09-19 12:55:00,44.46,44.46,44.44,44.45,11000.0,33.4219,33.4219,33.4069,33.4144,11000.0
2013-09-19 13:00:00,44.45,44.48,44.41,44.41,37100.0,33.4144,33.437,33.3843,33.3843,37100.0
2013-09-19 13:05:00,44.41,44.43,44.36,44.36,51800.0,33.3843,33.3994,33.3468,33.3468,51800.0
2013-09-19 13:10:00,44.37,44.4,44.36,44.39,15700.0,33.3543,33.3768,33.3468,33.3693,15700.0
2013-09-19 13:15:00,44.38,44.41,44.37,44.39,22900.0,33.3618,33.3843,33.3543,33.3693,22900.0
2013-09-19 13:20:00,44.39,44.42,44.38,44.38,18300.0,33.3693,33.3919,33.3618,33.3618,18300.0
2013-09-19 13:25:00,44.39,44.4,44.39,44.4,8400.0,33.3693,33.3768,33.3693,33.3768,8400.0
2013-09-19 13:30:00,44.39,44.39,44.33,44.34,26000.0,33.3693,33.3693,33.3242,33.3317,26000.0
2013-09-19 13:35:00,44.33,44.37,44.31,44.37,18600.0,33.3242,33.3543,33.3092,33.3543,18600.0
2013-09-19 13:40:00,44.36,44.38,44.32,44.33,18200.0,33.3468,33.3618,33.3167,33.3242,18200.0
2013-09-19 13:45:00,44.32,44.34,44.3,44.32,61600.0,33.3167,33.3317,33.3017,33.3167,61600.0
2013-09-19 13:50:00,44.32,44.33,44.27,44.29,17600.0,33.3167,33.3242,33.2791,33.2941,17600.0
2013-09-19 13:55:00,44.29,44.32,44.28,44.29,39300.0,33.2941,33.3167,33.2866,33.2941,39300.0
2013-09-19 14:00:00,44.28,44.29,44.23,44.28,76400.0,33.2866,33.2941,33.249,33.2866,76400.0
2013-09-19 14:05:00,44.29,44.33,44.29,44.31,61400.0,33.2941,33.3242,33.2941,33.3092,61400.0
2013-09-19 14:10:00,44.31,44.36,44.31,44.35,32000.0,33.3092,33.3468,33.3092,33.3392,32000.0
2013-09-19 14:15:00,44.35,44.4,44.35,44.39,32200.0,33.3392,33.3768,33.3392,33.3693,32200.0
2013-09-19 14:20:00,44.39,44.39,44.31,44.32,40100.0,33.3693,33.3693,33.3092,33.3167,40100.0
2013-09-19 14:25:00,44.31,44.31,44.23,44.27,74400.0,33.3092,33.3092,33.249,33.2791,74400.0
2013-09-19 14:30:00,44.27,44.34,44.26,44.31,75000.0,33.2791,33.3317,33.2716,33.3092,75000.0
2013-09-19 14:35:00,44.31,44.34,44.31,44.34,25400.0,33.3092,33.3317,33.3092,33.3317,25400.0
2013-09-19 14:40:00,44.34,44.34,44.27,44.3,50300.0,33.3317,33.3317,33.2791,33.3017,50300.0
2013-09-19 14:45:00,44.29,44.31,44.29,44.31,8800.0,33.2941,33.3092,33.2941,33.3092,8800.0
2013-09-19 14:50:00,44.31,44.31,44.29,44.31,33200.0,33.3092,33.3092,33.2941,33.3092,33200.0
2013-09-19 14:55:00,44.3,44.33,44.3,44.31,31700.0,33.3017,33.3242,33.3017,33.3092,31700.0
2013-09-19 15:00:00,44.32,44.32,44.29,44.3,14000.0,33.3167,33.3167,33.2941,33.3017,14000.0
2013-09-19 15:05:00,44.3,44.33,44.3,44.3,36500.0,33.3017,33.3242,33.3017,33.3017,36500.0
2013-09-19 15:10:00,44.3,44.34,44.3,44.34,23500.0,33.3017,33.3317,33.3017,33.3317,23500.0
2013-09-19 15:15:00,44.34,44.36,44.34,44.35,21200.0,33.3317,33.3468,33.3317,33.3392,21200.0
2013-09-19 15:20:00,44.36,44.38,44.35,44.37,38300.0,33.3468,33.3618,33.3392,33.3543,38300.0
2013-09-19 15:25:00,44.36,44.37,44.34,44.37,21500.0,33.3468,33.3543,33.3317,33.3543,21500.0
2013-09-19 15:30:00,44.37,44.37,44.34,44.34,22000.0,33.3543,33.3543,33.3317,33.3317,22000.0
2013-09-19 15:35:00,44.34,44.35,44.31,44.32,49200.0,33.3317,33.3392,33.3092,33.3167,49200.0
2013-09-19 15:40:00,44.32,44.34,44.3,44.34,71900.0,33.3167,33.3317,33.3017,33.3317,71900.0
2013-09-19 15:45:00,44.34,44.36,44.33,44.35,60100.0,33.3317,33.3468,33.3242,33.3392,60100.0
2013-09-19 15:50:00,44.35,44.35,44.32,44.32,83500.0,33.3392,33.3392,33.3167,33.3167,83500.0
2013-09-19 15:55:00,44.32,44.33,44.31,44.32,143400.0,33.3167,33.3242,33.3092,33.3167,143400.0
2013-09-20 09:30:00,44.05,44.12,43.56,43.8,879000.0,33.1137,33.1663,32.7454,32.9258,879000.0
2013-09-20 09:35:00,43.81,43.82,43.69,43.7,196100.0,32.9333,32.9408,32.8431,32.8506,196100.0
2013-09-20 09:40:00,43.7,43.82,43.7,43.71,131700.0,32.8506,32.9408,32.8506,32.8581,131700.0
2013-09-20 09:45:00,43.72,43.88,43.71,43.88,108900.0,32.8657,32.9859,32.8581,32.9859,108900.0
2013-09-20 09:50:00,43.89,43.89,43.82,43.87,153300.0,32.9934,32.9934,32.9408,32.9784,153300.0
2013-09-20 09:55:00,43.86,43.88,43.73,43.74,214300.0,32.9709,32.9859,32.8732,32.8807,214300.0
2013-09-20 10:00:00,43.74,43.79,43.7,43.73,120900.0,32.8807,32.9183,32.8506,32.8732,120900.0
2013-09-20 10:05:00,43.73,43.79,43.72,43.72,63900.0,32.8732,32.9183,32.8657,32.8657,63900.0
2013-09-20 10:10:00,43.72,43.75,43.67,43.7,114600.0,32.8657,32.8882,32.8281,32.8506,114600.0
2013-09-20 10:15:00,43.7,43.73,43.69,43.72,114000.0,32.8506,32.8732,32.8431,32.8657,114000.0
2013-09-20 10:20:00,43.72,43.73,43.64,43.64,76100.0,32.8657,32.8732,32.8055,32.8055,76100.0
2013-09-20 10:25:00,43.63,43.7,43.63,43.7,58700.0,32.798,32.8506,32.798,32.8506,58700.0
2013-09-20 10:30:00,43.69,43.7,43.61,43.62,73200.0,32.8431,32.8506,32.783,32.7905,73200.0
2013-09-20 10:35:00,43.62,43.63,43.54,43.54,60300.0,32.7905,32.798,32.7303,32.7303,60300.0
2013-09-20 10:40:00,43.55,43.63,43.54,43.61,71300.0,32.7379,32.798,32.7303,32.783,71300.0
2013-09-20 10:45:00,43.61,43.67,43.61,43.63,66700.0,32.783,32.8281,32.783,32.798,66700.0
2013-09-20 10:50:00,43.63,43.66,43.61,43.66,55700.0,32.798,32.8205,32.783,32.8205,55700.0
2013-09-20 10:55:00,43.67,43.68,43.59,43.59,87000.0,32.8281,32.8356,32.7679,32.7679,87000.0
2013-09-20 11:00:00,43.59,43.69,43.58,43.65,57300.0,32.7679,32.8431,32.7604,32.813,57300.0
2013-09-20 11:05:00,43.65,43.66,43.62,43.65,35300.0,32.813,32.8205,32.7905,32.813,35300.0
2013-09-20 11:10:00,43.64,43.64,43.56,43.57,48100.0,32.8055,32.8055,32.7454,32.7529,48100.0
2013-09-20 11:15:00,43.56,43.57,43.53,43.53,23000.0,32.7454,32.7529,32.7228,32.7228,23000.0
2013-09-20 11:20:00,43.53,43.54,43.51,43.52,53000.0,32.7228,32.7303,32.7078,32.7153,53000.0
2013-09-20 11:25:00,43.52,43.53,43.51,43.51,48300.0,32.7153,32.7228,32.7078,32.7078,48300.0
2013-09-20 11:30:00,43.51,43.59,43.51,43.59,67800.0,32.7078,32.7679,32.7078,32.7679,67800.0
2013-09-20 11:35:00,43.59,43.67,43.58,43.66,66400.0,32.7679,32.8281,32.7604,32.8205,66400.0
2013-09-20 11:40:00,43.67,43.67,43.6,43.6,50500.0,32.8281,32.8281,32.7754,32.7754,50500.0
2013-09-20 11:45:00,43.61,43.61,43.54,43.54,33300.0,32.783,32.783,32.7303,32.7303,33300.0
2013-09-20 11:50:00,43.54,43.56,43.53,43.56,44600.0,32.7303,32.7454,32.7228,32.7454,44600.0
2013-09-20 11:55:00,43.56,43.57,43.52,43.54,59700.0,32.7454,32.7529,32.7153,32.7303,59700.0
2013-09-20 12:00:00,43.55,43.59,43.54,43.58,36800.0,32.7379,32.7679,32.7303,32.7604,36800.0
2013-09-20 12:05:00,43.58,43.65,43.58,43.64,61000.0,32.7604,32.813,32.7604,32.8055,61000.0
2013-09-20 12:10:00,43.64,43.66,43.62,43.62,81100.0,32.8055,32.8205,32.7905,32.7905,81100.0
2013-09-20 12:15:00,43.62,43.63,43.58,43.58,37500.0,32.7905,32.798,32.7604,32.7604,37500.0
2013-09-20 12:20:00,43.57,43.58,43.54,43.56,47900.0,32.7529,32.7604,32.7303,32.7454,47900.0
2013-09-20 12:25:00,43.56,43.63,43.55,43.58,48800.0,32.7454,32.798,32.7379,32.7604,48800.0
2013-09-20 12:30:00,43.57,43.59,43.55,43.55,24900.0,32.7529,32.7679,32.7379,32.7379,24900.0
2013-09-20 12:35:00,43.55,43.61,43.55,43.61,43900.0,32.7379,32.783,32.7379,32.783,43900.0
2013-09-20 12:40:00,43.62,43.66,43.61,43.63,59500.0,32.7905,32.8205,32.783,32.798,59500.0
2013-09-20 12:45:00,43.63,43.66,43.62,43.63,45400.0,32.798,32.8205,32.7905,32.798,45400.0
2013-09-20 12:50:00,43.63,43.69,43.62,43.68,114200.0,32.798,32.8431,32.7905,32.8356,114200.0
2013-09-20 12:55:00,43.68,43.74,43.68,43.73,57500.0,32.8356,32.8807,32.8356,32.8732,57500.0
2013-09-20 13:00:00,43.73,43.74,43.69,43.7,28000.0,32.8732,32.8807,32.8431,32.8506,28000.0
2013-09-20 13:05:00,43.7,43.7,43.65,43.65,17400.0,32.8506,32.8506,32.813,32.813,17400.0
2013-09-20 13:10:00,43.65,43.66,43.64,43.64,24100.0,32.813,32.8205,32.8055,32.8055,24100.0
2013-09-20 13:15:00,43.64,43.65,43.6,43.61,61800.0,32.8055,32.813,32.7754,32.783,61800.0
2013-09-20 13:20:00,43.6,43.63,43.6,43.62,18000.0,32.7754,32.798,32.7754,32.7905,18000.0
2013-09-20 13:25:00,43.61,43.67,43.61,43.65,30500.0,32.783,32.8281,32.783,32.813,30500.0
2013-09-20 13:30:00,43.64,43.69,43.64,43.68,53000.0,32.8055,32.8431,32.8055,32.8356,53000.0
2013-09-20 13:35:00,43.68,43.68,43.63,43.63,24600.0,32.8356,32.8356,32.798,32.798,24600.0
2013-09-20 13:40:00,43.63,43.63,43.57,43.58,53600.0,32.798,32.798,32.7529,32.7604,53600.0
2013-09-20 13:45:00,43.58,43.62,43.54,43.55,58400.0,32.7604,32.7905,32.7303,32.7379,58400.0
2013-09-20 13:50:00,43.55,43.6,43.53,43.54,53600.0,32.7379,32.7754,32.7228,32.7303,53600.0
2013-09-20 13:55:00,43.54,43.55,43.46,43.46,42600.0,32.7303,32.7379,32.6702,32.6702,42600.0
2013-09-20 14:00:00,43.46,43.52,43.46,43.52,36100.0,32.6702,32.7153,32.6702,32.7153,36100.0
2013-09-20 14:05:00,43.51,43.56,43.51,43.55,20700.0,32.7078,32.7454,32.7078,32.7379,20700.0
2013-09-20 14:10:00,43.56,43.57,43.48,43.48,42800.0,32.7454,32.7529,32.6852,32.6852,42800.0
2013-09-20 14:15:00,43.48,43.5,43.44,43.47,41400.0,32.6852,32.7003,32.6552,32.6777,41400.0
2013-09-20 14:20:00,43.46,43.53,43.45,43.53,43200.0,32.6702,32.7228,32.6627,32.7228,43200.0
2013-09-20 14:25:00,43.53,43.55,43.51,43.55,40900.0,32.7228,32.7379,32.7078,32.7379,40900.0
2013-09-20 14:30:00,43.54,43.55,43.51,43.51,31700.0,32.7303,32.7379,32.7078,32.7078,31700.0
2013-09-20 14:35:00,43.51,43.52,43.47,43.47,32200.0,32.7078,32.7153,32.6777,32.6777,32200.0
2013-09-20 14:40:00,43.47,43.48,43.42,43.43,81000.0,32.6777,32.6852,32.6401,32.6477,81000.0
2013-09-20 14:45:00,43.42,43.47,43.41,43.43,91700.0,32.6401,32.6777,32.6326,32.6477,91700.0
2013-09-20 14:50:00,43.43,43.48,43.43,43.48,26800.0,32.6477,32.6852,32.6477,32.6852,26800.0
2013-09-20 14:55:00,43.48,43.52,43.45,43.47,85700.0,32.6852,32.7153,32.6627,32.6777,85700.0
2013-09-20 15:00:00,43.48,43.55,43.48,43.52,49200.0,32.6852,32.7379,32.6852,32.7153,49200.0
2013-09-20 15:05:00,43.52,43.54,43.44,43.44,47200.0,32.7153,32.7303,32.6552,32.6552,47200.0
2013-09-20 15:10:00,43.44,43.45,43.37,43.37,72500.0,32.6552,32.6627,32.6025,32.6025,72500.0
2013-09-20 15:15:00,43.36,43.42,43.36,43.36,79100.0,32.595,32.6401,32.595,32.595,79100.0
2013-09-20 15:20:00,43.36,43.37,43.29,43.3,43700.0,32.595,32.6025,32.5424,32.5499,43700.0
2013-09-20 15:25:00,43.3,43.34,43.3,43.3,84900.0,32.5499,32.58,32.5499,32.5499,84900.0
2013-09-20 15:30:00,43.3,43.37,43.3,43.34,141500.0,32.5499,32.6025,32.5499,32.58,141500.0
2013-09-20 15:35:00,43.34,43.4,43.34,43.36,82100.0,32.58,32.6251,32.58,32.595,82100.0
2013-09-20 15:40:00,43.37,43.38,43.36,43.37,85200.0,32.6025,32.6101,32.595,32.6025,85200.0
2013-09-20 15:45:00,43.37,43.38,43.3,43.31,179900.0,32.6025,32.6101,32.5499,32.5574,179900.0
2013-09-20 15:50:00,43.32,43.32,43.21,43.25,319600.0,32.565,32.565,32.4823,32.5123,319600.0
2013-09-20 15:55:00,43.25,43.26,43.17,43.2,545600.0,32.5123,32.5199,32.4522,32.4748,545600.0
2013-09-23 09:30:00,42.97,43.27,42.97,43.25,126500.0,32.3019,32.5274,32.3019,32.5123,126500.0
2013-09-23 09:35:00,43.24,43.42,43.19,43.42,100500.0,32.5048,32.6401,32.4672,32.6401,100500.0
2013-09-23 09:40:00,43.42,43.47,43.39,43.46,78400.0,32.6401,32.6777,32.6176,32.6702,78400.0
2013-09-23 09:45:00,43.46,43.54,43.46,43.5,51500.0,32.6702,32.7303,32.6702,32.7003,51500.0
2013-09-23 09:50:00,43.5,43.55,43.5,43.51,75300.0,32.7003,32.7379,32.7003,32.7078,75300.0
2013-09-23 09:55:00,43.51,43.52,43.45,43.5,69200.0,32.7078,32.7153,32.6627,32.7003,69200.0
2013-09-23 10:00:00,43.51,43.54,43.46,43.47,62300.0,32.7078,32.7303,32.6702,32.6777,62300.0
2013-09-23 10:05:00,43.46,43.46,43.39,43.43,59500.0,32.6702,32.6702,32.6176,32.6477,59500.0
2013-09-23 10:10:00,43.43,43.5,43.38,43.48,72900.0,32.6477,32.7003,32.6101,32.6852,72900.0
2013-09-23 10:15:00,43.48,43.55,43.46,43.54,44100.0,32.6852,32.7379,32.6702,32.7303,44100.0
2013-09-23 10:20:00,43.54,43.6,43.54,43.59,56900.0,32.7303,32.7754,32.7303,32.7679,56900.0
2013-09-23 10:25:00,43.6,43.6,43.49,43.53,50200.0,32.7754,32.7754,32.6928,32.7228,50200.0
2013-09-23 10:30:00,43.53,43.53,43.49,43.53,67600.0,32.7228,32.7228,32.6928,32.7228,67600.0
2013-09-23 10:35:00,43.53,43.62,43.52,43.61,55000.0,32.7228,32.7905,32.7153,32.783,55000.0
2013-09-23 10:40:00,43.61,43.61,43.54,43.55,53800.0,32.783,32.783,32.7303,32.7379,53800.0
2013-09-23 10:45:00,43.55,43.6,43.51,43.53,64500.0,32.7379,32.7754,32.7078,32.7228,64500.0
2013-09-23 10:50:00,43.53,43.53,43.41,43.41,51300.0,32.7228,32.7228,32.6326,32.6326,51300.0
2013-09-23 10:55:00,43.41,43.41,43.32,43.33,51900.0,32.6326,32.6326,32.565,32.5725,51900.0
2013-09-23 11:00:00,43.33,43.34,43.26,43.26,35800.0,32.5725,32.58,32.5199,32.5199,35800.0
2013-09-23 11:05:00,43.26,43.26,43.15,43.16,34600.0,32.5199,32.5199,32.4372,32.4447,34600.0
2013-09-23 11:10:00,43.15,43.16,43.11,43.15,43200.0,32.4372,32.4447,32.4071,32.4372,43200.0
2013-09-23 11:15:00,43.15,43.2,43.14,43.18,42000.0,32.4372,32.4748,32.4296,32.4597,42000.0
2013-09-23 11:20:00,43.19,43.22,43.18,43.2,29100.0,32.4672,32.4898,32.4597,32.4748,29100.0
2013-09-23 11:25:00,43.2,43.22,43.13,43.14,38000.0,32.4748,32.4898,32.4221,32.4296,38000.0
2013-09-23 11:30:00,43.15,43.16,43.13,43.14,22500.0,32.4372,32.4447,32.4221,32.4296,22500.0
2013-09-23 11:35:00,43.14,43.16,43.09,43.14,44500.0,32.4296,32.4447,32.3921,32.4296,44500.0
2013-09-23 11:40:00,43.14,43.18,43.14,43.16,26500.0,32.4296,32.4597,32.4296,32.4447,26500.0
2013-09-23 11:45:00,43.16,43.17,43.12,43.15,16200.0,32.4447,32.4522,32.4146,32.4372,16200.0
2013-09-23 11:50:00,43.14,43.2,43.09,43.19,45900.0,32.4296,32.4748,32.3921,32.4672,45900.0
2013-09-23 11:55:00,43.18,43.19,43.15,43.18,25500.0,32.4597,32.4672,32.4372,32.4597,25500.0
2013-09-23 12:00:00,43.17,43.19,43.14,43.17,25100.0,32.4522,32.4672,32.4296,32.4522,25100.0
2013-09-23 12:05:00,43.17,43.2,43.14,43.18,46700.0,32.4522,32.4748,32.4296,32.4597,46700.0
2013-09-23 12:10:00,43.19,43.25,43.19,43.23,29900.0,32.4672,32.5123,32.4672,32.4973,29900.0
2013-09-23 12:15:00,43.23,43.25,43.21,43.21,34500.0,32.4973,32.5123,32.4823,32.4823,34500.0
2013-09-23 12:20:00,43.22,43.24,43.21,43.24,18200.0,32.4898,32.5048,32.4823,32.5048,18200.0
2013-09-23 12:25:00,43.24,43.24,43.19,43.2,32300.0,32.5048,32.5048,32.4672,32.4748,32300.0
2013-09-23 12:30:00,43.2,43.21,43.18,43.2,28500.0,32.4748,32.4823,32.4597,32.4748,28500.0
2013-09-23 12:35:00,43.2,43.25,43.18,43.25,15000.0,32.4748,32.5123,32.4597,32.5123,15000.0
2013-09-23 12:40:00,43.25,43.29,43.25,43.26,17800.0,32.5123,32.5424,32.5123,32.5199,17800.0
2013-09-23 12:45:00,43.26,43.27,43.21,43.26,65500.0,32.5199,32.5274,32.4823,32.5199,65500.0
2013-09-23 12:50:00,43.26,43.32,43.26,43.31,11700.0,32.5199,32.565,32.5199,32.5574,11700.0
2013-09-23 12:55:00,43.31,43.31,43.27,43.27,25500.0,32.5574,32.5574,32.5274,32.5274,25500.0
2013-09-23 13:00:00,43.27,43.28,43.25,43.28,21100.0,32.5274,32.5349,32.5123,32.5349,21100.0
2013-09-23 13:05:00,43.29,43.3,43.26,43.26,17300.0,32.5424,32.5499,32.5199,32.5199,17300.0
2013-09-23 13:10:00,43.26,43.28,43.2,43.2,21600.0,32.5199,32.5349,32.4748,32.4748,21600.0
2013-09-23 13:15:00,43.2,43.2,43.18,43.2,16200.0,32.4748,32.4748,32.4597,32.4748,16200.0
2013-09-23 13:20:00,43.2,43.26,43.2,43.26,34100.0,32.4748,32.5199,32.4748,32.5199,34100.0
2013-09-23 13:25:00,43.26,43.26,43.22,43.23,20300.0,32.5199,32.5199,32.4898,32.4973,20300.0
2013-09-23 13:30:00,43.23,43.23,43.21,43.23,13500.0,32.4973,32.4973,32.4823,32.4973,13500.0
2013-09-23 13:35:00,43.23,43.23,43.21,43.22,9900.0,32.4973,32.4973,32.4823,32.4898,9900.0
2013-09-23 13:40:00,43.22,43.24,43.2,43.2,23900.0,32.4898,32.5048,32.4748,32.4748,23900.0
2013-09-23 13:45:00,43.2,43.21,43.19,43.21,33600.0,32.4748,32.4823,32.4672,32.4823,33600.0
2013-09-23 13:50:00,43.21,43.29,43.21,43.29,25600.0,32.4823,32.5424,32.4823,32.5424,25600.0
2013-09-23 13:55:00,43.29,43.32,43.29,43.32,17100.0,32.5424,32.565,32.5424,32.565,17100.0
2013-09-23 14:00:00,43.32,43.34,43.3,43.31,41200.0,32.565,32.58,32.5499,32.5574,41200.0
2013-09-23 14:05:00,43.32,43.32,43.3,43.3,17500.0,32.565,32.565,32.5499,32.5499,17500.0
2013-09-23 14:10:00,43.31,43.31,43.29,43.29,37900.0,32.5574,32.5574,32.5424,32.5424,37900.0
2013-09-23 14:15:00,43.29,43.31,43.29,43.3,14400.0,32.5424,32.5574,32.5424,32.5499,14400.0
2013-09-23 14:20:00,43.3,43.3,43.26,43.26,26400.0,32.5499,32.5499,32.5199,32.5199,26400.0
2013-09-23 14:25:00,43.26,43.26,43.19,43.19,26700.0,32.5199,32.5199,32.4672,32.4672,26700.0
2013-09-23 14:30:00,43.19,43.27,43.19,43.25,27100.0,32.4672,32.5274,32.4672,32.5123,27100.0
2013-09-23 14:35:00,43.26,43.28,43.24,43.27,26300.0,32.5199,32.5349,32.5048,32.5274,26300.0
2013-09-23 14:40:00,43.28,43.28,43.23,43.23,21700.0,32.5349,32.5349,32.4973,32.4973,21700.0
2013-09-23 14:45:00,43.24,43.24,43.2,43.21,17400.0,32.5048,32.5048,32.4748,32.4823,17400.0
2013-09-23 14:50:00,43.21,43.25,43.21,43.24,30200.0,32.4823,32.5123,32.4823,32.5048,30200.0
2013-09-23 14:55:00,43.25,43.25,43.23,43.23,48500.0,32.5123,32.5123,32.4973,32.4973,48500.0
2013-09-23 15:00:00,43.24,43.25,43.19,43.2,61300.0,32.5048,32.5123,32.4672,32.4748,61300.0
2013-09-23 15:05:00,43.2,43.21,43.19,43.19,29700.0,32.4748,32.4823,32.4672,32.4672,29700.0
2013-09-23 15:10:00,43.2,43.21,43.19,43.19,40500.0,32.4748,32.4823,32.4672,32.4672,40500.0
2013-09-23 15:15:00,43.19,43.2,43.16,43.17,68200.0,32.4672,32.4748,32.4447,32.4522,68200.0
2013-09-23 15:20:00,43.17,43.18,43.13,43.15,55700.0,32.4522,32.4597,32.4221,32.4372,55700.0
2013-09-23 15:25:00,43.15,43.16,43.12,43.12,36900.0,32.4372,32.4447,32.4146,32.4146,36900.0
2013-09-23 15:30:00,43.12,43.19,43.11,43.19,58100.0,32.4146,32.4672,32.4071,32.4672,58100.0
2013-09-23 15:35:00,43.19,43.21,43.18,43.21,49500.0,32.4672,32.4823,32.4597,32.4823,49500.0
2013-09-23 15:40:00,43.21,43.27,43.21,43.27,59600.0,32.4823,32.5274,32.4823,32.5274,59600.0
2013-09-23 15:45:00,43.27,43.28,43.25,43.25,132200.0,32.5274,32.5349,32.5123,32.5123,132200.0
2013-09-23 15:50:00,43.25,43.27,43.22,43.26,156200.0,32.5123,32.5274,32.4898,32.5199,156200.0
2013-09-23 15:55:00,43.25,43.31,43.25,43.28,269700.0,32.5123,32.5574,32.5123,32.5349,269700.0
2013-09-24 09:30:00,42.47,42.72,42.45,42.66,200400.0,31.926,32.1139,31.911,32.0688,200400.0
2013-09-24 09:35:00,42.64,42.79,42.57,42.73,85700.0,32.0538,32.1665,32.0012,32.1214,85700.0
2013-09-24 09:40:00,42.74,42.87,42.73,42.87,74400.0,32.129,32.2267,32.1214,32.2267,74400.0
2013-09-24 09:45:00,42.87,42.97,42.85,42.94,141800.0,32.2267,32.3019,32.2116,32.2793,141800.0
2013-09-24 09:50:00,42.93,43.0,42.93,42.96,90200.0,32.2718,32.3244,32.2718,32.2943,90200.0
2013-09-24 09:55:00,42.96,42.97,42.88,42.91,163200.0,32.2943,32.3019,32.2342,32.2568,163200.0
2013-09-24 10:00:00,42.91,42.91,42.77,42.79,121800.0,32.2568,32.2568,32.1515,32.1665,121800.0
2013-09-24 10:05:00,42.8,42.88,42.71,42.71,93900.0,32.1741,32.2342,32.1064,32.1064,93900.0
2013-09-24 10:10:00,42.71,42.73,42.58,42.59,111000.0,32.1064,32.1214,32.0087,32.0162,111000.0
2013-09-24 10:15:00,42.58,42.64,42.53,42.59,95900.0,32.0087,32.0538,31.9711,32.0162,95900.0
2013-09-24 10:20:00,42.59,42.64,42.57,42.61,154400.0,32.0162,32.0538,32.0012,32.0312,154400.0
2013-09-24 10:25:00,42.62,42.7,42.59,42.69,95800.0,32.0387,32.0989,32.0162,32.0914,95800.0
2013-09-24 10:30:00,42.7,42.81,42.69,42.8,116200.0,32.0989,32.1816,32.0914,32.1741,116200.0
2013-09-24 10:35:00,42.8,42.88,42.79,42.8,76000.0,32.1741,32.2342,32.1665,32.1741,76000.0
2013-09-24 10:40:00,42.8,42.88,42.8,42.86,55300.0,32.1741,32.2342,32.1741,32.2192,55300.0
2013-09-24 10:45:00,42.86,42.87,42.76,42.78,49500.0,32.2192,32.2267,32.144,32.159,49500.0
2013-09-24 10:50:00,42.78,42.81,42.73,42.8,57300.0,32.159,32.1816,32.1214,32.1741,57300.0
2013-09-24 10:55:00,42.81,42.84,42.8,42.83,46800.0,32.1816,32.2041,32.1741,32.1966,46800.0
2013-09-24 11:00:00,42.84,42.89,42.84,42.89,58500.0,32.2041,32.2417,32.2041,32.2417,58500.0
2013-09-24 11:05:00,42.88,43.0,42.88,42.99,91100.0,32.2342,32.3244,32.2342,32.3169,91100.0
2013-09-24 11:10:00,43.0,43.05,42.97,42.98,80100.0,32.3244,32.362,32.3019,32.3094,80100.0
2013-09-24 11:15:00,42.97,43.11,42.96,43.11,87800.0,32.3019,32.4071,32.2943,32.4071,87800.0
2013-09-24 11:20:00,43.1,43.1,43.07,43.1,121400.0,32.3996,32.3996,32.377,32.3996,121400.0
2013-09-24 11:25:00,43.09,43.09,43.04,43.04,51300.0,32.3921,32.3921,32.3545,32.3545,51300.0
2013-09-24 11:30:00,43.05,43.19,43.05,43.18,57400.0,32.362,32.4672,32.362,32.4597,57400.0
2013-09-24 11:35:00,43.19,43.2,43.11,43.11,52200.0,32.4672,32.4748,32.4071,32.4071,52200.0
2013-09-24 11:40:00,43.12,43.14,43.08,43.08,29300.0,32.4146,32.4296,32.3845,32.3845,29300.0
2013-09-24 11:45:00,43.08,43.09,43.05,43.06,42700.0,32.3845,32.3921,32.362,32.3695,42700.0
2013-09-24 11:50:00,43.06,43.07,43.03,43.07,32700.0,32.3695,32.377,32.347,32.377,32700.0
2013-09-24 11:55:00,43.08,43.18,43.05,43.18,84500.0,32.3845,32.4597,32.362,32.4597,84500.0
2013-09-24 12:00:00,43.17,43.21,43.13,43.14,33400.0,32.4522,32.4823,32.4221,32.4296,33400.0
2013-09-24 12:05:00,43.14,43.14,43.1,43.1,45300.0,32.4296,32.4296,32.3996,32.3996,45300.0
2013-09-24 12:10:00,43.1,43.11,43.1,43.11,25600.0,32.3996,32.4071,32.3996,32.4071,25600.0
2013-09-24 12:15:00,43.11,43.11,43.07,43.11,27400.0,32.4071,32.4071,32.377,32.4071,27400.0
2013-09-24 12:20:00,43.11,43.12,43.06,43.07,42800.0,32.4071,32.4146,32.3695,32.377,42800.0
2013-09-24 12:25:00,43.08,43.12,43.05,43.12,33600.0,32.3845,32.4146,32.362,32.4146,33600.0
2013-09-24 12:30:00,43.12,43.12,43.06,43.08,54000.0,32.4146,32.4146,32.3695,32.3845,54000.0
2013-09-24 12:35:00,43.08,43.1,43.07,43.09,30200.0,32.3845,32.3996,32.377,32.3921,30200.0
2013-09-24 12:40:00,43.1,43.1,43.08,43.09,34500.0,32.3996,32.3996,32.3845,32.3921,34500.0
2013-09-24 12:45:00,43.08,43.1,43.04,43.05,81800.0,32.3845,32.3996,32.3545,32.362,81800.0
2013-09-24 12:50:00,43.05,43.05,42.99,42.99,65300.0,32.362,32.362,32.3169,32.3169,65300.0
2013-09-24 12:55:00,43.0,43.0,42.99,43.0,32900.0,32.3244,32.3244,32.3169,32.3244,32900.0
2013-09-24 13:00:00,43.0,43.06,43.0,43.05,73600.0,32.3244,32.3695,32.3244,32.362,73600.0
2013-09-24 13:05:00,43.05,43.06,42.98,43.0,87700.0,32.362,32.3695,32.3094,32.3244,87700.0
2013-09-24 13:10:00,42.99,43.03,42.99,43.03,55400.0,32.3169,32.347,32.3169,32.347,55400.0
2013-09-24 13:15:00,43.03,43.04,42.98,43.02,62100.0,32.347,32.3545,32.3094,32.3394,62100.0
2013-09-24 13:20:00,43.03,43.08,43.02,43.07,27400.0,32.347,32.3845,32.3394,32.377,27400.0
2013-09-24 13:25:00,43.08,43.13,43.08,43.12,36700.0,32.3845,32.4221,32.3845,32.4146,36700.0
2013-09-24 13:30:00,43.12,43.16,43.11,43.16,69500.0,32.4146,32.4447,32.4071,32.4447,69500.0
2013-09-24 13:35:00,43.16,43.3,43.16,43.3,155000.0,32.4447,32.5499,32.4447,32.5499,155000.0
2013-09-24 13:40:00,43.3,43.31,43.26,43.26,69200.0,32.5499,32.5574,32.5199,32.5199,69200.0
2013-09-24 13:45:00,43.27,43.44,43.27,43.44,100300.0,32.5274,32.6552,32.5274,32.6552,100300.0
2013-09-24 13:50:00,43.43,43.45,43.28,43.28,106800.0,32.6477,32.6627,32.5349,32.5349,106800.0
2013-09-24 13:55:00,43.28,43.28,43.23,43.24,37700.0,32.5349,32.5349,32.4973,32.5048,37700.0
2013-09-24 14:00:00,43.24,43.25,43.15,43.15,68500.0,32.5048,32.5123,32.4372,32.4372,68500.0
2013-09-24 14:05:00,43.15,43.27,43.12,43.27,104800.0,32.4372,32.5274,32.4146,32.5274,104800.0
2013-09-24 14:10:00,43.28,43.33,43.27,43.3,116300.0,32.5349,32.5725,32.5274,32.5499,116300.0
2013-09-24 14:15:00,43.3,43.34,43.26,43.33,101200.0,32.5499,32.58,32.5199,32.5725,101200.0
2013-09-24 14:20:00,43.33,43.36,43.32,43.34,60200.0,32.5725,32.595,32.565,32.58,60200.0
2013-09-24 14:25:00,43.34,43.34,43.21,43.21,57900.0,32.58,32.58,32.4823,32.4823,57900.0
2013-09-24 14:30:00,43.2,43.22,43.14,43.14,47600.0,32.4748,32.4898,32.4296,32.4296,47600.0
2013-09-24 14:35:00,43.14,43.2,43.12,43.2,118300.0,32.4296,32.4748,32.4146,32.4748,118300.0
2013-09-24 14:40:00,43.2,43.23,43.17,43.17,42800.0,32.4748,32.4973,32.4522,32.4522,42800.0
2013-09-24 14:45:00,43.18,43.23,43.17,43.17,50900.0,32.4597,32.4973,32.4522,32.4522,50900.0
2013-09-24 14:50:00,43.18,43.18,43.12,43.14,32100.0,32.4597,32.4597,32.4146,32.4296,32100.0
2013-09-24 14:55:00,43.14,43.16,43.09,43.09,31500.0,32.4296,32.4447,32.3921,32.3921,31500.0
2013-09-24 15:00:00,43.09,43.1,43.05,43.05,56000.0,32.3921,32.3996,32.362,32.362,56000.0
2013-09-24 15:05:00,43.05,43.07,43.02,43.02,45400.0,32.362,32.377,32.3394,32.3394,45400.0
2013-09-24 15:10:00,43.02,43.02,42.98,42.98,47000.0,32.3394,32.3394,32.3094,32.3094,47000.0
2013-09-24 15:15:00,42.98,43.01,42.98,42.99,61600.0,32.3094,32.3319,32.3094,32.3169,61600.0
2013-09-24 15:20:00,43.0,43.0,42.97,42.98,51400.0,32.3244,32.3244,32.3019,32.3094,51400.0
2013-09-24 15:25:00,42.98,42.99,42.92,42.93,30200.0,32.3094,32.3169,32.2643,32.2718,30200.0
2013-09-24 15:30:00,42.92,42.97,42.91,42.97,53400.0,32.2643,32.3019,32.2568,32.3019,53400.0
2013-09-24 15:35:00,42.97,42.98,42.93,42.94,69900.0,32.3019,32.3094,32.2718,32.2793,69900.0
2013-09-24 15:40:00,42.94,42.95,42.91,42.94,271900.0,32.2793,32.2868,32.2568,32.2793,271900.0
2013-09-24 15:45:00,42.93,42.94,42.89,42.92,94900.0,32.2718,32.2793,32.2417,32.2643,94900.0
2013-09-24 15:50:00,42.91,42.91,42.87,42.9,121200.0,32.2568,32.2568,32.2267,32.2492,121200.0
2013-09-24 15:55:00,42.9,42.92,42.87,42.88,217100.0,32.2492,32.2643,32.2267,32.2342,217100.0
2013-09-25 09:30:00,42.98,43.21,42.86,42.88,108200.0,32.3094,32.4823,32.2192,32.2342,108200.0
2013-09-25 09:35:00,42.88,42.95,42.84,42.87,50100.0,32.2342,32.2868,32.2041,32.2267,50100.0
2013-09-25 09:40:00,42.86,43.0,42.82,42.92,61000.0,32.2192,32.3244,32.1891,32.2643,61000.0
2013-09-25 09:45:00,42.92,42.92,42.79,42.87,90000.0,32.2643,32.2643,32.1665,32.2267,90000.0
2013-09-25 09:50:00,42.87,42.87,42.8,42.84,41200.0,32.2267,32.2267,32.1741,32.2041,41200.0
2013-09-25 09:55:00,42.84,42.87,42.78,42.85,61200.0,32.2041,32.2267,32.159,32.2116,61200.0
2013-09-25 10:00:00,42.87,42.96,42.81,42.93,92600.0,32.2267,32.2943,32.1816,32.2718,92600.0
2013-09-25 10:05:00,42.93,42.95,42.78,42.79,131600.0,32.2718,32.2868,32.159,32.1665,131600.0
2013-09-25 10:10:00,42.8,42.8,42.73,42.75,109500.0,32.1741,32.1741,32.1214,32.1365,109500.0
2013-09-25 10:15:00,42.75,42.82,42.75,42.79,54900.0,32.1365,32.1891,32.1365,32.1665,54900.0
2013-09-25 10:20:00,42.8,42.85,42.78,42.78,82400.0,32.1741,32.2116,32.159,32.159,82400.0
2013-09-25 10:25:00,42.79,42.81,42.73,42.8,99000.0,32.1665,32.1816,32.1214,32.1741,99000.0
2013-09-25 10:30:00,42.81,42.83,42.74,42.81,64800.0,32.1816,32.1966,32.129,32.1816,64800.0
2013-09-25 10:35:00,42.81,42.86,42.81,42.82,65400.0,32.1816,32.2192,32.1816,32.1891,65400.0
2013-09-25 10:40:00,42.82,42.87,42.82,42.84,41000.0,32.1891,32.2267,32.1891,32.2041,41000.0
2013-09-25 10:45:00,42.84,42.87,42.82,42.83,40800.0,32.2041,32.2267,32.1891,32.1966,40800.0
2013-09-25 10:50:00,42.84,42.85,42.8,42.82,36800.0,32.2041,32.2116,32.1741,32.1891,36800.0
2013-09-25 10:55:00,42.82,42.82,42.77,42.8,30900.0,32.1891,32.1891,32.1515,32.1741,30900.0
2013-09-25 11:00:00,42.8,42.82,42.75,42.75,32900.0,32.1741,32.1891,32.1365,32.1365,32900.0
2013-09-25 11:05:00,42.75,42.77,42.74,42.75,129800.0,32.1365,32.1515,32.129,32.1365,129800.0
2013-09-25 11:10:00,42.75,42.75,42.69,42.7,65200.0,32.1365,32.1365,32.0914,32.0989,65200.0
2013-09-25 11:15:00,42.7,42.83,42.7,42.83,124800.0,32.0989,32.1966,32.0989,32.1966,124800.0
2013-09-25 11:20:00,42.85,42.87,42.83,42.84,136900.0,32.2116,32.2267,32.1966,32.2041,136900.0
2013-09-25 11:25:00,42.85,42.87,42.84,42.85,71300.0,32.2116,32.2267,32.2041,32.2116,71300.0
2013-09-25 11:30:00,42.85,42.87,42.85,42.86,69200.0,32.2116,32.2267,32.2116,32.2192,69200.0
2013-09-25 11:35:00,42.86,42.91,42.86,42.9,44500.0,32.2192,32.2568,32.2192,32.2492,44500.0
2013-09-25 11:40:00,42.89,42.9,42.76,42.79,62800.0,32.2417,32.2492,32.144,32.1665,62800.0
2013-09-25 11:45:00,42.78,42.79,42.74,42.75,62300.0,32.159,32.1665,32.129,32.1365,62300.0
2013-09-25 11:50:00,42.76,42.8,42.74,42.8,38800.0,32.144,32.1741,32.129,32.1741,38800.0
2013-09-25 11:55:00,42.79,42.8,42.75,42.75,46800.0,32.1665,32.1741,32.1365,32.1365,46800.0
2013-09-25 12:00:00,42.76,42.77,42.73,42.77,30800.0,32.144,32.1515,32.1214,32.1515,30800.0
2013-09-25 12:05:00,42.78,42.78,42.74,42.76,58300.0,32.159,32.159,32.129,32.144,58300.0
2013-09-25 12:10:00,42.76,42.81,42.76,42.8,35100.0,32.144,32.1816,32.144,32.1741,35100.0
2013-09-25 12:15:00,42.8,42.81,42.78,42.8,41600.0,32.1741,32.1816,32.159,32.1741,41600.0
2013-09-25 12:20:00,42.79,42.79,42.71,42.72,45800.0,32.1665,32.1665,32.1064,32.1139,45800.0
2013-09-25 12:25:00,42.72,42.77,42.69,42.76,25400.0,32.1139,32.1515,32.0914,32.144,25400.0
2013-09-25 12:30:00,42.76,42.77,42.74,42.76,83700.0,32.144,32.1515,32.129,32.144,83700.0
2013-09-25 12:35:00,42.75,42.8,42.75,42.79,74400.0,32.1365,32.1741,32.1365,32.1665,74400.0
2013-09-25 12:40:00,42.79,42.8,42.77,42.78,33800.0,32.1665,32.1741,32.1515,32.159,33800.0
2013-09-25 12:45:00,42.79,42.81,42.77,42.8,69800.0,32.1665,32.1816,32.1515,32.1741,69800.0
2013-09-25 12:50:00,42.8,42.8,42.72,42.76,49400.0,32.1741,32.1741,32.1139,32.144,49400.0
2013-09-25 12:55:00,42.76,42.79,42.74,42.75,27900.0,32.144,32.1665,32.129,32.1365,27900.0
2013-09-25 13:00:00,42.76,42.81,42.76,42.77,32600.0,32.144,32.1816,32.144,32.1515,32600.0
2013-09-25 13:05:00,42.78,42.8,42.77,42.8,18000.0,32.159,32.1741,32.1515,32.1741,18000.0
2013-09-25 13:10:00,42.79,42.8,42.78,42.8,62300.0,32.1665,32.1741,32.159,32.1741,62300.0
2013-09-25 13:15:00,42.8,42.81,42.75,42.77,27100.0,32.1741,32.1816,32.1365,32.1515,27100.0
2013-09-25 13:20:00,42.77,42.8,42.76,42.79,69500.0,32.1515,32.1741,32.144,32.1665,69500.0
2013-09-25 13:25:00,42.79,42.8,42.75,42.75,52100.0,32.1665,32.1741,32.1365,32.1365,52100.0
2013-09-25 13:30:00,42.76,42.76,42.64,42.65,70900.0,32.144,32.144,32.0538,32.0613,70900.0
2013-09-25 13:35:00,42.65,42.68,42.61,42.63,31200.0,32.0613,32.0839,32.0312,32.0463,31200.0
2013-09-25 13:40:00,42.63,42.71,42.63,42.66,30200.0,32.0463,32.1064,32.0463,32.0688,30200.0
2013-09-25 13:45:00,42.67,42.75,42.67,42.75,33900.0,32.0763,32.1365,32.0763,32.1365,33900.0
2013-09-25 13:50:00,42.74,42.77,42.66,42.68,41700.0,32.129,32.1515,32.0688,32.0839,41700.0
2013-09-25 13:55:00,42.69,42.75,42.68,42.68,55700.0,32.0914,32.1365,32.0839,32.0839,55700.0
2013-09-25 14:00:00,42.68,42.7,42.65,42.65,60900.0,32.0839,32.0989,32.0613,32.0613,60900.0
2013-09-25 14:05:00,42.66,42.68,42.62,42.64,49100.0,32.0688,32.0839,32.0387,32.0538,49100.0
2013-09-25 14:10:00,42.64,42.71,42.63,42.69,53700.0,32.0538,32.1064,32.0463,32.0914,53700.0
2013-09-25 14:15:00,42.69,42.71,42.66,42.66,88200.0,32.0914,32.1064,32.0688,32.0688,88200.0
2013-09-25 14:20:00,42.66,42.7,42.65,42.65,48200.0,32.0688,32.0989,32.0613,32.0613,48200.0
2013-09-25 14:25:00,42.65,42.68,42.65,42.68,77300.0,32.0613,32.0839,32.0613,32.0839,77300.0
2013-09-25 14:30:00,42.67,42.71,42.64,42.7,139100.0,32.0763,32.1064,32.0538,32.0989,139100.0
2013-09-25 14:35:00,42.7,42.72,42.65,42.68,77700.0,32.0989,32.1139,32.0613,32.0839,77700.0
2013-09-25 14:40:00,42.69,42.7,42.63,42.65,105800.0,32.0914,32.0989,32.0463,32.0613,105800.0
2013-09-25 14:45:00,42.64,42.67,42.61,42.66,67300.0,32.0538,32.0763,32.0312,32.0688,67300.0
2013-09-25 14:50:00,42.66,42.68,42.65,42.67,47900.0,32.0688,32.0839,32.0613,32.0763,47900.0
2013-09-25 14:55:00,42.67,42.72,42.66,42.7,41600.0,32.0763,32.1139,32.0688,32.0989,41600.0
2013-09-25 15:00:00,42.71,42.79,42.71,42.78,42500.0,32.1064,32.1665,32.1064,32.159,42500.0
2013-09-25 15:05:00,42.78,42.79,42.73,42.75,70600.0,32.159,32.1665,32.1214,32.1365,70600.0
2013-09-25 15:10:00,42.74,42.77,42.7,42.72,88000.0,32.129,32.1515,32.0989,32.1139,88000.0
2013-09-25 15:15:00,42.72,42.77,42.71,42.76,56800.0,32.1139,32.1515,32.1064,32.144,56800.0
2013-09-25 15:20:00,42.76,42.77,42.72,42.75,73200.0,32.144,32.1515,32.1139,32.1365,73200.0
2013-09-25 15:25:00,42.74,42.82,42.72,42.82,83400.0,32.129,32.1891,32.1139,32.1891,83400.0
2013-09-25 15:30:00,42.82,42.84,42.8,42.83,103800.0,32.1891,32.2041,32.1741,32.1966,103800.0
2013-09-25 15:35:00,42.83,42.84,42.8,42.83,100500.0,32.1966,32.2041,32.1741,32.1966,100500.0
2013-09-25 15:40:00,42.84,42.84,42.79,42.82,108500.0,32.2041,32.2041,32.1665,32.1891,108500.0
2013-09-25 15:45:00,42.81,42.82,42.77,42.78,117100.0,32.1816,32.1891,32.1515,32.159,117100.0
2013-09-25 15:50:00,42.78,42.79,42.69,42.73,148000.0,32.159,32.1665,32.0914,32.1214,148000.0
2013-09-25 15:55:00,42.73,42.79,42.73,42.74,239700.0,32.1214,32.1665,32.1214,32.129,239700.0
2013-09-26 09:30:00,43.08,43.08,42.84,43.0,104500.0,32.3845,32.3845,32.2041,32.3244,104500.0
2013-09-26 09:35:00,43.0,43.35,43.0,43.35,81600.0,32.3244,32.5875,32.3244,32.5875,81600.0
2013-09-26 09:40:00,43.34,43.38,43.25,43.26,119000.0,32.58,32.6101,32.5123,32.5199,119000.0
2013-09-26 09:45:00,43.27,43.35,43.24,43.32,93000.0,32.5274,32.5875,32.5048,32.565,93000.0
2013-09-26 09:50:00,43.32,43.34,43.26,43.29,63600.0,32.565,32.58,32.5199,32.5424,63600.0
2013-09-26 09:55:00,43.29,43.3,43.23,43.24,49700.0,32.5424,32.5499,32.4973,32.5048,49700.0
2013-09-26 10:00:00,43.24,43.24,43.14,43.16,145400.0,32.5048,32.5048,32.4296,32.4447,145400.0
2013-09-26 10:05:00,43.16,43.24,43.15,43.22,103100.0,32.4447,32.5048,32.4372,32.4898,103100.0
2013-09-26 10:10:00,43.22,43.22,43.09,43.09,61900.0,32.4898,32.4898,32.3921,32.3921,61900.0
2013-09-26 10:15:00,43.09,43.09,43.04,43.04,48100.0,32.3921,32.3921,32.3545,32.3545,48100.0
2013-09-26 10:20:00,43.04,43.04,42.94,42.98,101100.0,32.3545,32.3545,32.2793,32.3094,101100.0
2013-09-26 10:25:00,42.99,43.16,42.99,43.16,43900.0,32.3169,32.4447,32.3169,32.4447,43900.0
2013-09-26 10:30:00,43.16,43.2,43.14,43.14,102500.0,32.4447,32.4748,32.4296,32.4296,102500.0
2013-09-26 10:35:00,43.13,43.25,43.12,43.15,73600.0,32.4221,32.5123,32.4146,32.4372,73600.0
2013-09-26 10:40:00,43.15,43.2,43.15,43.2,45800.0,32.4372,32.4748,32.4372,32.4748,45800.0
2013-09-26 10:45:00,43.2,43.2,43.05,43.18,52200.0,32.4748,32.4748,32.362,32.4597,52200.0
2013-09-26 10:50:00,43.17,43.18,43.02,43.05,170900.0,32.4522,32.4597,32.3394,32.362,170900.0
2013-09-26 10:55:00,43.04,43.07,42.97,43.07,82800.0,32.3545,32.377,32.3019,32.377,82800.0
2013-09-26 11:00:00,43.07,43.07,43.0,43.0,62000.0,32.377,32.377,32.3244,32.3244,62000.0
2013-09-26 11:05:00,42.99,43.02,42.95,43.02,110800.0,32.3169,32.3394,32.2868,32.3394,110800.0
2013-09-26 11:10:00,43.02,43.11,42.99,43.09,67600.0,32.3394,32.4071,32.3169,32.3921,67600.0
2013-09-26 11:15:00,43.08,43.12,43.04,43.07,38500.0,32.3845,32.4146,32.3545,32.377,38500.0
2013-09-26 11:20:00,43.07,43.13,43.02,43.02,122400.0,32.377,32.4221,32.3394,32.3394,122400.0
2013-09-26 11:25:00,43.01,43.09,43.01,43.09,23000.0,32.3319,32.3921,32.3319,32.3921,23000.0
2013-09-26 11:30:00,43.09,43.19,43.09,43.19,39000.0,32.3921,32.4672,32.3921,32.4672,39000.0
2013-09-26 11:35:00,43.19,43.21,43.12,43.12,33600.0,32.4672,32.4823,32.4146,32.4146,33600.0
2013-09-26 11:40:00,43.12,43.19,43.12,43.19,26600.0,32.4146,32.4672,32.4146,32.4672,26600.0
2013-09-26 11:45:00,43.19,43.26,43.19,43.26,36200.0,32.4672,32.5199,32.4672,32.5199,36200.0
2013-09-26 11:50:00,43.25,43.25,43.16,43.2,37500.0,32.5123,32.5123,32.4447,32.4748,37500.0
2013-09-26 11:55:00,43.21,43.26,43.19,43.19,41600.0,32.4823,32.5199,32.4672,32.4672,41600.0
2013-09-26 12:00:00,43.2,43.2,43.15,43.16,24900.0,32.4748,32.4748,32.4372,32.4447,24900.0
2013-09-26 12:05:00,43.16,43.21,43.16,43.2,34500.0,32.4447,32.4823,32.4447,32.4748,34500.0
2013-09-26 12:10:00,43.2,43.2,43.14,43.15,43200.0,32.4748,32.4748,32.4296,32.4372,43200.0
2013-09-26 12:15:00,43.15,43.17,43.13,43.14,46000.0,32.4372,32.4522,32.4221,32.4296,46000.0
2013-09-26 12:20:00,43.14,43.15,43.12,43.15,14500.0,32.4296,32.4372,32.4146,32.4372,14500.0
2013-09-26 12:25:00,43.14,43.17,43.14,43.17,23400.0,32.4296,32.4522,32.4296,32.4522,23400.0
2013-09-26 12:30:00,43.17,43.23,43.16,43.23,38400.0,32.4522,32.4973,32.4447,32.4973,38400.0
2013-09-26 12:35:00,43.23,43.25,43.21,43.25,42200.0,32.4973,32.5123,32.4823,32.5123,42200.0
2013-09-26 12:40:00,43.25,43.29,43.25,43.28,23700.0,32.5123,32.5424,32.5123,32.5349,23700.0
2013-09-26 12:45:00,43.29,43.29,43.23,43.24,38200.0,32.5424,32.5424,32.4973,32.5048,38200.0
2013-09-26 12:50:00,43.24,43.24,43.22,43.22,38700.0,32.5048,32.5048,32.4898,32.4898,38700.0
2013-09-26 12:55:00,43.23,43.24,43.22,43.24,28200.0,32.4973,32.5048,32.4898,32.5048,28200.0
2013-09-26 13:00:00,43.24,43.24,43.23,43.23,27900.0,32.5048,32.5048,32.4973,32.4973,27900.0
2013-09-26 13:05:00,43.24,43.28,43.22,43.23,58600.0,32.5048,32.5349,32.4898,32.4973,58600.0
2013-09-26 13:10:00,43.23,43.23,43.19,43.22,8500.0,32.4973,32.4973,32.4672,32.4898,8500.0
2013-09-26 13:15:00,43.21,43.22,43.12,43.12,23900.0,32.4823,32.4898,32.4146,32.4146,23900.0
2013-09-26 13:20:00,43.13,43.13,43.08,43.08,16400.0,32.4221,32.4221,32.3845,32.3845,16400.0
2013-09-26 13:25:00,43.08,43.13,43.08,43.1,22900.0,32.3845,32.4221,32.3845,32.3996,22900.0
2013-09-26 13:30:00,43.11,43.14,43.1,43.1,20300.0,32.4071,32.4296,32.3996,32.3996,20300.0
2013-09-26 13:35:00,43.09,43.11,43.05,43.05,13700.0,32.3921,32.4071,32.362,32.362,13700.0
2013-09-26 13:40:00,43.05,43.07,43.04,43.04,18500.0,32.362,32.377,32.3545,32.3545,18500.0
2013-09-26 13:45:00,43.04,43.07,43.0,43.07,23000.0,32.3545,32.377,32.3244,32.377,23000.0
2013-09-26 13:50:00,43.07,43.11,43.05,43.11,14100.0,32.377,32.4071,32.362,32.4071,14100.0
2013-09-26 13:55:00,43.1,43.1,43.08,43.08,13200.0,32.3996,32.3996,32.3845,32.3845,13200.0
2013-09-26 14:00:00,43.08,43.09,42.95,42.98,47900.0,32.3845,32.3921,32.2868,32.3094,47900.0
2013-09-26 14:05:00,42.98,42.98,42.91,42.96,86700.0,32.3094,32.3094,32.2568,32.2943,86700.0
2013-09-26 14:10:00,42.96,43.0,42.92,42.96,41100.0,32.2943,32.3244,32.2643,32.2943,41100.0
2013-09-26 14:15:00,42.97,43.02,42.96,43.02,29400.0,32.3019,32.3394,32.2943,32.3394,29400.0
2013-09-26 14:20:00,43.02,43.04,42.99,43.04,31800.0,32.3394,32.3545,32.3169,32.3545,31800.0
2013-09-26 14:25:00,43.04,43.11,43.04,43.11,14700.0,32.3545,32.4071,32.3545,32.4071,14700.0
2013-09-26 14:30:00,43.11,43.13,43.04,43.05,80800.0,32.4071,32.4221,32.3545,32.362,80800.0
2013-09-26 14:35:00,43.05,43.05,42.96,42.98,46500.0,32.362,32.362,32.2943,32.3094,46500.0
2013-09-26 14:40:00,42.98,43.0,42.96,42.96,56900.0,32.3094,32.3244,32.2943,32.2943,56900.0
2013-09-26 14:45:00,42.96,42.98,42.94,42.95,15000.0,32.2943,32.3094,32.2793,32.2868,15000.0
2013-09-26 14:50:00,42.95,42.99,42.94,42.98,31800.0,32.2868,32.3169,32.2793,32.3094,31800.0
2013-09-26 14:55:00,42.98,43.02,42.98,43.01,28500.0,32.3094,32.3394,32.3094,32.3319,28500.0
2013-09-26 15:00:00,43.01,43.05,43.0,43.04,30900.0,32.3319,32.362,32.3244,32.3545,30900.0
2013-09-26 15:05:00,43.04,43.1,43.04,43.1,37000.0,32.3545,32.3996,32.3545,32.3996,37000.0
2013-09-26 15:10:00,43.09,43.1,43.04,43.05,48300.0,32.3921,32.3996,32.3545,32.362,48300.0
2013-09-26 15:15:00,43.06,43.08,43.05,43.07,31000.0,32.3695,32.3845,32.362,32.377,31000.0
2013-09-26 15:20:00,43.07,43.12,43.06,43.12,32900.0,32.377,32.4146,32.3695,32.4146,32900.0
2013-09-26 15:25:00,43.12,43.15,43.11,43.12,90600.0,32.4146,32.4372,32.4071,32.4146,90600.0
2013-09-26 15:30:00,43.12,43.13,43.08,43.1,138800.0,32.4146,32.4221,32.3845,32.3996,138800.0
2013-09-26 15:35:00,43.1,43.19,43.1,43.18,86000.0,32.3996,32.4672,32.3996,32.4597,86000.0
2013-09-26 15:40:00,43.19,43.22,43.18,43.22,66200.0,32.4672,32.4898,32.4597,32.4898,66200.0
2013-09-26 15:45:00,43.22,43.22,43.15,43.17,122800.0,32.4898,32.4898,32.4372,32.4522,122800.0
2013-09-26 15:50:00,43.18,43.18,43.12,43.13,256600.0,32.4597,32.4597,32.4146,32.4221,256600.0
2013-09-26 15:55:00,43.13,43.17,43.09,43.14,356700.0,32.4221,32.4522,32.3921,32.4296,356700.0
2013-09-27 09:30:00,42.88,42.96,42.76,42.87,96300.0,32.2342,32.2943,32.144,32.2267,96300.0
2013-09-27 09:35:00,42.86,42.91,42.79,42.87,59900.0,32.2192,32.2568,32.1665,32.2267,59900.0
2013-09-27 09:40:00,42.87,43.04,42.84,43.02,39000.0,32.2267,32.3545,32.2041,32.3394,39000.0
2013-09-27 09:45:00,43.01,43.02,42.95,43.02,34900.0,32.3319,32.3394,32.2868,32.3394,34900.0
2013-09-27 09:50:00,43.02,43.02,42.93,42.95,25600.0,32.3394,32.3394,32.2718,32.2868,25600.0
2013-09-27 09:55:00,42.96,43.0,42.87,42.9,41600.0,32.2943,32.3244,32.2267,32.2492,41600.0
2013-09-27 10:00:00,42.89,42.89,42.77,42.77,197300.0,32.2417,32.2417,32.1515,32.1515,197300.0
2013-09-27 10:05:00,42.77,42.77,42.68,42.71,82100.0,32.1515,32.1515,32.0839,32.1064,82100.0
2013-09-27 10:10:00,42.71,42.77,42.7,42.77,49200.0,32.1064,32.1515,32.0989,32.1515,49200.0
2013-09-27 10:15:00,42.76,42.84,42.76,42.78,52200.0,32.144,32.2041,32.144,32.159,52200.0
2013-09-27 10:20:00,42.78,42.81,42.76,42.8,28600.0,32.159,32.1816,32.144,32.1741,28600.0
2013-09-27 10:25:00,42.8,42.8,42.77,42.77,41200.0,32.1741,32.1741,32.1515,32.1515,41200.0
2013-09-27 10:30:00,42.77,42.83,42.76,42.83,38500.0,32.1515,32.1966,32.144,32.1966,38500.0
2013-09-27 10:35:00,42.83,42.88,42.83,42.86,27800.0,32.1966,32.2342,32.1966,32.2192,27800.0
2013-09-27 10:40:00,42.86,42.87,42.74,42.78,59200.0,32.2192,32.2267,32.129,32.159,59200.0
2013-09-27 10:45:00,42.78,42.84,42.77,42.82,25500.0,32.159,32.2041,32.1515,32.1891,25500.0
2013-09-27 10:50:00,42.83,42.85,42.82,42.83,20600.0,32.1966,32.2116,32.1891,32.1966,20600.0
2013-09-27 10:55:00,42.83,42.91,42.83,42.89,41400.0,32.1966,32.2568,32.1966,32.2417,41400.0
2013-09-27 11:00:00,42.88,42.91,42.84,42.84,38300.0,32.2342,32.2568,32.2041,32.2041,38300.0
2013-09-27 11:05:00,42.84,42.84,42.75,42.75,29100.0,32.2041,32.2041,32.1365,32.1365,29100.0
2013-09-27 11:10:00,42.76,42.84,42.76,42.81,24300.0,32.144,32.2041,32.144,32.1816,24300.0
2013-09-27 11:15:00,42.81,42.86,42.8,42.8,18900.0,32.1816,32.2192,32.1741,32.1741,18900.0
2013-09-27 11:20:00,42.81,42.87,42.8,42.86,23200.0,32.1816,32.2267,32.1741,32.2192,23200.0
2013-09-27 11:25:00,42.86,42.86,42.82,42.86,37800.0,32.2192,32.2192,32.1891,32.2192,37800.0
2013-09-27 11:30:00,42.86,42.89,42.84,42.89,27000.0,32.2192,32.2417,32.2041,32.2417,27000.0
2013-09-27 11:35:00,42.88,42.93,42.86,42.91,26100.0,32.2342,32.2718,32.2192,32.2568,26100.0
2013-09-27 11:40:00,42.9,42.93,42.9,42.92,16000.0,32.2492,32.2718,32.2492,32.2643,16000.0
2013-09-27 11:45:00,42.92,42.92,42.89,42.89,17000.0,32.2643,32.2643,32.2417,32.2417,17000.0
2013-09-27 11:50:00,42.89,42.9,42.86,42.87,15800.0,32.2417,32.2492,32.2192,32.2267,15800.0
2013-09-27 11:55:00,42.86,42.86,42.84,42.86,11700.0,32.2192,32.2192,32.2041,32.2192,11700.0
2013-09-27 12:00:00,42.85,42.91,42.84,42.91,33000.0,32.2116,32.2568,32.2041,32.2568,33000.0
2013-09-27 12:05:00,42.9,42.91,42.88,42.89,20800.0,32.2492,32.2568,32.2342,32.2417,20800.0
2013-09-27 12:10:00,42.89,42.91,42.86,42.88,21200.0,32.2417,32.2568,32.2192,32.2342,21200.0
2013-09-27 12:15:00,42.88,42.94,42.88,42.94,11000.0,32.2342,32.2793,32.2342,32.2793,11000.0
2013-09-27 12:20:00,42.94,42.96,42.93,42.94,22600.0,32.2793,32.2943,32.2718,32.2793,22600.0
2013-09-27 12:25:00,42.93,42.94,42.91,42.92,47800.0,32.2718,32.2793,32.2568,32.2643,47800.0
2013-09-27 12:30:00,42.92,42.96,42.91,42.96,44100.0,32.2643,32.2943,32.2568,32.2943,44100.0
2013-09-27 12:35:00,42.95,42.98,42.91,42.92,31900.0,32.2868,32.3094,32.2568,32.2643,31900.0
2013-09-27 12:40:00,42.92,42.95,42.91,42.95,38000.0,32.2643,32.2868,32.2568,32.2868,38000.0
2013-09-27 12:45:00,42.95,42.96,42.9,42.9,20700.0,32.2868,32.2943,32.2492,32.2492,20700.0
2013-09-27 12:50:00,42.9,42.93,42.9,42.92,12000.0,32.2492,32.2718,32.2492,32.2643,12000.0
2013-09-27 12:55:00,42.93,42.96,42.93,42.96,18200.0,32.2718,32.2943,32.2718,32.2943,18200.0
2013-09-27 13:00:00,42.97,42.97,42.96,42.97,15200.0,32.3019,32.3019,32.2943,32.3019,15200.0
2013-09-27 13:05:00,42.97,42.98,42.97,42.98,19800.0,32.3019,32.3094,32.3019,32.3094,19800.0
2013-09-27 13:10:00,42.98,42.98,42.97,42.98,6300.0,32.3094,32.3094,32.3019,32.3094,6300.0
2013-09-27 13:15:00,42.98,42.98,42.94,42.94,39200.0,32.3094,32.3094,32.2793,32.2793,39200.0
2013-09-27 13:20:00,42.93,42.93,42.87,42.87,19900.0,32.2718,32.2718,32.2267,32.2267,19900.0
2013-09-27 13:25:00,42.87,42.91,42.86,42.9,48600.0,32.2267,32.2568,32.2192,32.2492,48600.0
2013-09-27 13:30:00,42.9,42.93,42.89,42.9,35300.0,32.2492,32.2718,32.2417,32.2492,35300.0
2013-09-27 13:35:00,42.9,42.92,42.89,42.9,29700.0,32.2492,32.2643,32.2417,32.2492,29700.0
2013-09-27 13:40:00,42.89,42.92,42.89,42.9,22600.0,32.2417,32.2643,32.2417,32.2492,22600.0
2013-09-27 13:45:00,42.91,42.94,42.91,42.93,18900.0,32.2568,32.2793,32.2568,32.2718,18900.0
2013-09-27 13:50:00,42.94,42.95,42.89,42.9,23000.0,32.2793,32.2868,32.2417,32.2492,23000.0
2013-09-27 13:55:00,42.88,42.89,42.84,42.84,15500.0,32.2342,32.2417,32.2041,32.2041,15500.0
2013-09-27 14:00:00,42.84,42.85,42.8,42.82,22200.0,32.2041,32.2116,32.1741,32.1891,22200.0
2013-09-27 14:05:00,42.81,42.85,42.78,42.79,35600.0,32.1816,32.2116,32.159,32.1665,35600.0
2013-09-27 14:10:00,42.79,42.79,42.75,42.75,29100.0,32.1665,32.1665,32.1365,32.1365,29100.0
2013-09-27 14:15:00,42.75,42.76,42.67,42.68,57700.0,32.1365,32.144,32.0763,32.0839,57700.0
2013-09-27 14:20:00,42.68,42.68,42.64,42.67,45300.0,32.0839,32.0839,32.0538,32.0763,45300.0
2013-09-27 14:25:00,42.67,42.7,42.67,42.7,39300.0,32.0763,32.0989,32.0763,32.0989,39300.0
2013-09-27 14:30:00,42.69,42.7,42.58,42.59,100700.0,32.0914,32.0989,32.0087,32.0162,100700.0
2013-09-27 14:35:00,42.59,42.67,42.57,42.67,106200.0,32.0162,32.0763,32.0012,32.0763,106200.0
2013-09-27 14:40:00,42.66,42.74,42.66,42.73,30000.0,32.0688,32.129,32.0688,32.1214,30000.0
2013-09-27 14:45:00,42.74,42.79,42.73,42.73,52800.0,32.129,32.1665,32.1214,32.1214,52800.0
2013-09-27 14:50:00,42.72,42.75,42.71,42.74,48200.0,32.1139,32.1365,32.1064,32.129,48200.0
2013-09-27 14:55:00,42.75,42.77,42.72,42.72,32600.0,32.1365,32.1515,32.1139,32.1139,32600.0
2013-09-27 15:00:00,42.73,42.74,42.66,42.66,69200.0,32.1214,32.129,32.0688,32.0688,69200.0
2013-09-27 15:05:00,42.66,42.69,42.66,42.68,20000.0,32.0688,32.0914,32.0688,32.0839,20000.0
2013-09-27 15:10:00,42.68,42.69,42.63,42.65,44300.0,32.0839,32.0914,32.0463,32.0613,44300.0
2013-09-27 15:15:00,42.65,42.66,42.6,42.6,48100.0,32.0613,32.0688,32.0237,32.0237,48100.0
2013-09-27 15:20:00,42.6,42.68,42.6,42.68,25800.0,32.0237,32.0839,32.0237,32.0839,25800.0
2013-09-27 15:25:00,42.67,42.7,42.66,42.68,127800.0,32.0763,32.0989,32.0688,32.0839,127800.0
2013-09-27 15:30:00,42.68,42.71,42.68,42.68,36800.0,32.0839,32.1064,32.0839,32.0839,36800.0
2013-09-27 15:35:00,42.68,42.7,42.67,42.67,118800.0,32.0839,32.0989,32.0763,32.0763,118800.0
2013-09-27 15:40:00,42.68,42.69,42.57,42.57,164700.0,32.0839,32.0914,32.0012,32.0012,164700.0
2013-09-27 15:45:00,42.57,42.59,42.47,42.48,178500.0,32.0012,32.0162,31.926,31.9335,178500.0
2013-09-27 15:50:00,42.49,42.62,42.49,42.6,179700.0,31.941,32.0387,31.941,32.0237,179700.0
2013-09-27 15:55:00,42.6,42.63,42.58,42.6,248900.0,32.0237,32.0463,32.0087,32.0237,248900.0
2013-09-30 09:30:00,42.06,42.32,42.06,42.21,96600.0,31.6178,31.8132,31.6178,31.7305,96600.0
2013-09-30 09:35:00,42.21,42.26,42.12,42.25,94400.0,31.7305,31.7681,31.6629,31.7606,94400.0
2013-09-30 09:40:00,42.25,42.34,42.23,42.26,50500.0,31.7606,31.8283,31.7456,31.7681,50500.0
2013-09-30 09:45:00,42.26,42.29,42.17,42.23,65600.0,31.7681,31.7907,31.7005,31.7456,65600.0
2013-09-30 09:50:00,42.24,42.42,42.17,42.37,59500.0,31.7531,31.8884,31.7005,31.8508,59500.0
2013-09-30 09:55:00,42.38,42.41,42.32,42.41,31200.0,31.8583,31.8809,31.8132,31.8809,31200.0
2013-09-30 10:00:00,42.41,42.42,42.31,42.38,64400.0,31.8809,31.8884,31.8057,31.8583,64400.0
2013-09-30 10:05:00,42.38,42.39,42.33,42.35,62300.0,31.8583,31.8659,31.8207,31.8358,62300.0
2013-09-30 10:10:00,42.35,42.44,42.34,42.43,62800.0,31.8358,31.9034,31.8283,31.8959,62800.0
2013-09-30 10:15:00,42.44,42.51,42.44,42.47,49200.0,31.9034,31.9561,31.9034,31.926,49200.0
2013-09-30 10:20:00,42.47,42.48,42.4,42.41,77000.0,31.926,31.9335,31.8734,31.8809,77000.0
2013-09-30 10:25:00,42.42,42.45,42.39,42.45,96100.0,31.8884,31.911,31.8659,31.911,96100.0
2013-09-30 10:30:00,42.44,42.45,42.38,42.41,36500.0,31.9034,31.911,31.8583,31.8809,36500.0
2013-09-30 10:35:00,42.42,42.5,42.41,42.5,41600.0,31.8884,31.9485,31.8809,31.9485,41600.0
2013-09-30 10:40:00,42.5,42.53,42.47,42.52,32900.0,31.9485,31.9711,31.926,31.9636,32900.0
2013-09-30 10:45:00,42.52,42.57,42.5,42.54,38600.0,31.9636,32.0012,31.9485,31.9786,38600.0
2013-09-30 10:50:00,42.54,42.55,42.49,42.51,30500.0,31.9786,31.9861,31.941,31.9561,30500.0
2013-09-30 10:55:00,42.51,42.51,42.47,42.49,32900.0,31.9561,31.9561,31.926,31.941,32900.0
2013-09-30 11:00:00,42.5,42.5,42.44,42.45,22000.0,31.9485,31.9485,31.9034,31.911,22000.0
2013-09-30 11:05:00,42.45,42.53,42.45,42.49,28800.0,31.911,31.9711,31.911,31.941,28800.0
2013-09-30 11:10:00,42.5,42.5,42.41,42.41,17200.0,31.9485,31.9485,31.8809,31.8809,17200.0
2013-09-30 11:15:00,42.41,42.44,42.4,42.44,26500.0,31.8809,31.9034,31.8734,31.9034,26500.0
2013-09-30 11:20:00,42.44,42.49,42.44,42.45,33800.0,31.9034,31.941,31.9034,31.911,33800.0
2013-09-30 11:25:00,42.45,42.48,42.43,42.44,25500.0,31.911,31.9335,31.8959,31.9034,25500.0
2013-09-30 11:30:00,42.46,42.53,42.44,42.5,20300.0,31.9185,31.9711,31.9034,31.9485,20300.0
2013-09-30 11:35:00,42.51,42.57,42.51,42.53,20500.0,31.9561,32.0012,31.9561,31.9711,20500.0
2013-09-30 11:40:00,42.55,42.64,42.54,42.63,27800.0,31.9861,32.0538,31.9786,32.0463,27800.0
2013-09-30 11:45:00,42.63,42.68,42.63,42.63,24800.0,32.0463,32.0839,32.0463,32.0463,24800.0
2013-09-30 11:50:00,42.62,42.63,42.6,42.61,16400.0,32.0387,32.0463,32.0237,32.0312,16400.0
2013-09-30 11:55:00,42.62,42.69,42.62,42.68,13800.0,32.0387,32.0914,32.0387,32.0839,13800.0
2013-09-30 12:00:00,42.68,42.7,42.61,42.62,34900.0,32.0839,32.0989,32.0312,32.0387,34900.0
2013-09-30 12:05:00,42.62,42.66,42.6,42.6,15700.0,32.0387,32.0688,32.0237,32.0237,15700.0
2013-09-30 12:10:00,42.59,42.59,42.55,42.58,24200.0,32.0162,32.0162,31.9861,32.0087,24200.0
2013-09-30 12:15:00,42.57,42.58,42.52,42.53,27400.0,32.0012,32.0087,31.9636,31.9711,27400.0
2013-09-30 12:20:00,42.54,42.58,42.53,42.58,14900.0,31.9786,32.0087,31.9711,32.0087,14900.0
2013-09-30 12:25:00,42.59,42.63,42.58,42.6,19500.0,32.0162,32.0463,32.0087,32.0237,19500.0
2013-09-30 12:30:00,42.59,42.6,42.57,42.6,17900.0,32.0162,32.0237,32.0012,32.0237,17900.0
2013-09-30 12:35:00,42.6,42.63,42.6,42.61,24200.0,32.0237,32.0463,32.0237,32.0312,24200.0
2013-09-30 12:40:00,42.61,42.66,42.58,42.64,19100.0,32.0312,32.0688,32.0087,32.0538,19100.0
2013-09-30 12:45:00,42.64,42.67,42.63,42.64,23200.0,32.0538,32.0763,32.0463,32.0538,23200.0
2013-09-30 12:50:00,42.64,42.65,42.59,42.59,20700.0,32.0538,32.0613,32.0162,32.0162,20700.0
2013-09-30 12:55:00,42.59,42.6,42.58,42.59,10500.0,32.0162,32.0237,32.0087,32.0162,10500.0
2013-09-30 13:00:00,42.59,42.64,42.57,42.57,31900.0,32.0162,32.0538,32.0012,32.0012,31900.0
2013-09-30 13:05:00,42.57,42.59,42.56,42.57,16200.0,32.0012,32.0162,31.9936,32.0012,16200.0
2013-09-30 13:10:00,42.57,42.57,42.53,42.53,11000.0,32.0012,32.0012,31.9711,31.9711,11000.0
2013-09-30 13:15:00,42.53,42.6,42.52,42.6,42900.0,31.9711,32.0237,31.9636,32.0237,42900.0
2013-09-30 13:20:00,42.61,42.61,42.55,42.56,22800.0,32.0312,32.0312,31.9861,31.9936,22800.0
2013-09-30 13:25:00,42.56,42.57,42.53,42.54,26200.0,31.9936,32.0012,31.9711,31.9786,26200.0
2013-09-30 13:30:00,42.54,42.64,42.54,42.64,18000.0,31.9786,32.0538,31.9786,32.0538,18000.0
2013-09-30 13:35:00,42.64,42.69,42.61,42.61,24400.0,32.0538,32.0914,32.0312,32.0312,24400.0
2013-09-30 13:40:00,42.63,42.65,42.61,42.65,12800.0,32.0463,32.0613,32.0312,32.0613,12800.0
2013-09-30 13:45:00,42.64,42.69,42.64,42.68,21500.0,32.0538,32.0914,32.0538,32.0839,21500.0
2013-09-30 13:50:00,42.68,42.68,42.6,42.6,9400.0,32.0839,32.0839,32.0237,32.0237,9400.0
2013-09-30 13:55:00,42.59,42.59,42.5,42.52,42900.0,32.0162,32.0162,31.9485,31.9636,42900.0
2013-09-30 14:00:00,42.53,42.55,42.51,42.53,40200.0,31.9711,31.9861,31.9561,31.9711,40200.0
2013-09-30 14:05:00,42.53,42.58,42.51,42.57,39200.0,31.9711,32.0087,31.9561,32.0012,39200.0
2013-09-30 14:10:00,42.58,42.59,42.54,42.59,23200.0,32.0087,32.0162,31.9786,32.0162,23200.0
2013-09-30 14:15:00,42.59,42.62,42.57,42.6,16000.0,32.0162,32.0387,32.0012,32.0237,16000.0
2013-09-30 14:20:00,42.6,42.62,42.57,42.62,13700.0,32.0237,32.0387,32.0012,32.0387,13700.0
2013-09-30 14:25:00,42.61,42.65,42.61,42.64,30200.0,32.0312,32.0613,32.0312,32.0538,30200.0
2013-09-30 14:30:00,42.64,42.71,42.64,42.7,30000.0,32.0538,32.1064,32.0538,32.0989,30000.0
2013-09-30 14:35:00,42.69,42.74,42.68,42.73,54300.0,32.0914,32.129,32.0839,32.1214,54300.0
2013-09-30 14:40:00,42.73,42.74,42.7,42.72,26900.0,32.1214,32.129,32.0989,32.1139,26900.0
2013-09-30 14:45:00,42.72,42.78,42.72,42.78,26800.0,32.1139,32.159,32.1139,32.159,26800.0
2013-09-30 14:50:00,42.79,42.79,42.72,42.72,26100.0,32.1665,32.1665,32.1139,32.1139,26100.0
2013-09-30 14:55:00,42.72,42.72,42.69,42.69,28500.0,32.1139,32.1139,32.0914,32.0914,28500.0
2013-09-30 15:00:00,42.69,42.69,42.62,42.62,37900.0,32.0914,32.0914,32.0387,32.0387,37900.0
2013-09-30 15:05:00,42.61,42.64,42.61,42.63,60200.0,32.0312,32.0538,32.0312,32.0463,60200.0
2013-09-30 15:10:00,42.63,42.63,42.57,42.6,93200.0,32.0463,32.0463,32.0012,32.0237,93200.0
2013-09-30 15:15:00,42.6,42.6,42.55,42.58,40100.0,32.0237,32.0237,31.9861,32.0087,40100.0
2013-09-30 15:20:00,42.58,42.63,42.56,42.61,30800.0,32.0087,32.0463,31.9936,32.0312,30800.0
2013-09-30 15:25:00,42.61,42.65,42.61,42.65,36800.0,32.0312,32.0613,32.0312,32.0613,36800.0
2013-09-30 15:30:00,42.65,42.67,42.55,42.55,69900.0,32.0613,32.0763,31.9861,31.9861,69900.0
2013-09-30 15:35:00,42.55,42.61,42.52,42.53,69900.0,31.9861,32.0312,31.9636,31.9711,69900.0
2013-09-30 15:40:00,42.52,42.53,42.5,42.52,61200.0,31.9636,31.9711,31.9485,31.9636,61200.0
2013-09-30 15:45:00,42.52,42.61,42.51,42.54,49400.0,31.9636,32.0312,31.9561,31.9786,49400.0
2013-09-30 15:50:00,42.54,42.6,42.54,42.55,163900.0,31.9786,32.0237,31.9786,31.9861,163900.0
2013-09-30 15:55:00,42.55,42.64,42.54,42.6,273800.0,31.9861,32.0538,31.9786,32.0237,273800.0
2013-10-01 09:30:00,42.67,42.72,42.48,42.6,124100.0,32.0763,32.1139,31.9335,32.0237,124100.0
2013-10-01 09:35:00,42.62,42.88,42.59,42.85,75500.0,32.0387,32.2342,32.0162,32.2116,75500.0
2013-10-01 09:40:00,42.87,42.92,42.8,42.82,76200.0,32.2267,32.2643,32.1741,32.1891,76200.0
2013-10-01 09:45:00,42.81,42.98,42.81,42.94,101300.0,32.1816,32.3094,32.1816,32.2793,101300.0
2013-10-01 09:50:00,42.94,43.04,42.9,43.01,57500.0,32.2793,32.3545,32.2492,32.3319,57500.0
2013-10-01 09:55:00,43.0,43.08,42.89,42.94,65500.0,32.3244,32.3845,32.2417,32.2793,65500.0
2013-10-01 10:00:00,42.92,42.95,42.84,42.87,111000.0,32.2643,32.2868,32.2041,32.2267,111000.0
2013-10-01 10:05:00,42.87,42.89,42.8,42.82,54500.0,32.2267,32.2417,32.1741,32.1891,54500.0
2013-10-01 10:10:00,42.82,42.84,42.73,42.77,110000.0,32.1891,32.2041,32.1214,32.1515,110000.0
2013-10-01 10:15:00,42.76,42.88,42.76,42.88,55300.0,32.144,32.2342,32.144,32.2342,55300.0
2013-10-01 10:20:00,42.88,42.94,42.86,42.87,89700.0,32.2342,32.2793,32.2192,32.2267,89700.0
2013-10-01 10:25:00,42.86,42.89,42.83,42.83,41100.0,32.2192,32.2417,32.1966,32.1966,41100.0
2013-10-01 10:30:00,42.84,42.93,42.84,42.9,46400.0,32.2041,32.2718,32.2041,32.2492,46400.0
2013-10-01 10:35:00,42.9,42.94,42.89,42.93,42300.0,32.2492,32.2793,32.2417,32.2718,42300.0
2013-10-01 10:40:00,42.94,42.94,42.85,42.85,71100.0,32.2793,32.2793,32.2116,32.2116,71100.0
2013-10-01 10:45:00,42.85,42.93,42.85,42.9,35500.0,32.2116,32.2718,32.2116,32.2492,35500.0
2013-10-01 10:50:00,42.9,42.95,42.89,42.95,27900.0,32.2492,32.2868,32.2417,32.2868,27900.0
2013-10-01 10:55:00,42.95,43.04,42.95,42.97,49000.0,32.2868,32.3545,32.2868,32.3019,49000.0
2013-10-01 11:00:00,42.97,43.03,42.96,43.0,27300.0,32.3019,32.347,32.2943,32.3244,27300.0
2013-10-01 11:05:00,43.0,43.03,42.98,42.98,25800.0,32.3244,32.347,32.3094,32.3094,25800.0
2013-10-01 11:10:00,42.99,43.02,42.95,43.02,52000.0,32.3169,32.3394,32.2868,32.3394,52000.0
2013-10-01 11:15:00,43.03,43.09,43.03,43.08,30600.0,32.347,32.3921,32.347,32.3845,30600.0
2013-10-01 11:20:00,43.07,43.07,43.03,43.06,37500.0,32.377,32.377,32.347,32.3695,37500.0
2013-10-01 11:25:00,43.06,43.06,43.03,43.03,21200.0,32.3695,32.3695,32.347,32.347,21200.0
2013-10-01 11:30:00,43.02,43.09,43.02,43.09,30200.0,32.3394,32.3921,32.3394,32.3921,30200.0
2013-10-01 11:35:00,43.1,43.1,43.04,43.06,20500.0,32.3996,32.3996,32.3545,32.3695,20500.0
2013-10-01 11:40:00,43.05,43.08,43.03,43.03,22700.0,32.362,32.3845,32.347,32.347,22700.0
2013-10-01 11:45:00,43.04,43.07,43.04,43.06,20500.0,32.3545,32.377,32.3545,32.3695,20500.0
2013-10-01 11:50:00,43.07,43.09,43.07,43.08,20500.0,32.377,32.3921,32.377,32.3845,20500.0
2013-10-01 11:55:00,43.08,43.11,43.06,43.07,23800.0,32.3845,32.4071,32.3695,32.377,23800.0
2013-10-01 12:00:00,43.06,43.12,43.06,43.09,20900.0,32.3695,32.4146,32.3695,32.3921,20900.0
2013-10-01 12:05:00,43.09,43.13,43.08,43.08,19200.0,32.3921,32.4221,32.3845,32.3845,19200.0
2013-10-01 12:10:00,43.09,43.09,43.07,43.07,10800.0,32.3921,32.3921,32.377,32.377,10800.0
2013-10-01 12:15:00,43.07,43.07,43.05,43.05,9400.0,32.377,32.377,32.362,32.362,9400.0
2013-10-01 12:20:00,43.05,43.06,43.04,43.04,11500.0,32.362,32.3695,32.3545,32.3545,11500.0
2013-10-01 12:25:00,43.03,43.11,43.01,43.09,67600.0,32.347,32.4071,32.3319,32.3921,67600.0
2013-10-01 12:30:00,43.09,43.09,43.05,43.07,19700.0,32.3921,32.3921,32.362,32.377,19700.0
2013-10-01 12:35:00,43.08,43.09,43.04,43.04,16600.0,32.3845,32.3921,32.3545,32.3545,16600.0
2013-10-01 12:40:00,43.05,43.06,43.04,43.04,14500.0,32.362,32.3695,32.3545,32.3545,14500.0
2013-10-01 12:45:00,43.04,43.04,43.0,43.0,20600.0,32.3545,32.3545,32.3244,32.3244,20600.0
2013-10-01 12:50:00,42.99,43.01,42.98,43.0,13900.0,32.3169,32.3319,32.3094,32.3244,13900.0
2013-10-01 12:55:00,43.0,43.03,42.99,43.03,15500.0,32.3244,32.347,32.3169,32.347,15500.0
2013-10-01 13:00:00,43.02,43.09,43.02,43.08,30600.0,32.3394,32.3921,32.3394,32.3845,30600.0
2013-10-01 13:05:00,43.08,43.09,43.05,43.05,19900.0,32.3845,32.3921,32.362,32.362,19900.0
2013-10-01 13:10:00,43.06,43.06,42.97,42.97,24100.0,32.3695,32.3695,32.3019,32.3019,24100.0
2013-10-01 13:15:00,42.98,42.99,42.97,42.98,64100.0,32.3094,32.3169,32.3019,32.3094,64100.0
2013-10-01 13:20:00,42.98,43.03,42.98,43.0,78000.0,32.3094,32.347,32.3094,32.3244,78000.0
2013-10-01 13:25:00,43.0,43.01,42.97,42.97,30000.0,32.3244,32.3319,32.3019,32.3019,30000.0
2013-10-01 13:30:00,42.98,43.03,42.98,43.01,14600.0,32.3094,32.347,32.3094,32.3319,14600.0
2013-10-01 13:35:00,43.01,43.04,43.01,43.04,15900.0,32.3319,32.3545,32.3319,32.3545,15900.0
2013-10-01 13:40:00,43.04,43.04,43.02,43.02,11700.0,32.3545,32.3545,32.3394,32.3394,11700.0
2013-10-01 13:45:00,43.02,43.02,43.02,43.02,15100.0,32.3394,32.3394,32.3394,32.3394,15100.0
2013-10-01 13:50:00,43.02,43.08,43.02,43.07,19800.0,32.3394,32.3845,32.3394,32.377,19800.0
2013-10-01 13:55:00,43.08,43.09,43.06,43.06,20400.0,32.3845,32.3921,32.3695,32.3695,20400.0
2013-10-01 14:00:00,43.06,43.07,43.03,43.03,18400.0,32.3695,32.377,32.347,32.347,18400.0
2013-10-01 14:05:00,43.03,43.04,43.02,43.03,15100.0,32.347,32.3545,32.3394,32.347,15100.0
2013-10-01 14:10:00,43.03,43.05,43.03,43.05,13100.0,32.347,32.362,32.347,32.362,13100.0
2013-10-01 14:15:00,43.05,43.05,43.02,43.02,58600.0,32.362,32.362,32.3394,32.3394,58600.0
2013-10-01 14:20:00,43.02,43.02,43.0,43.0,50600.0,32.3394,32.3394,32.3244,32.3244,50600.0
2013-10-01 14:25:00,42.99,43.0,42.93,42.94,24500.0,32.3169,32.3244,32.2718,32.2793,24500.0
2013-10-01 14:30:00,42.93,42.95,42.91,42.94,34100.0,32.2718,32.2868,32.2568,32.2793,34100.0
2013-10-01 14:35:00,42.94,42.97,42.93,42.97,17600.0,32.2793,32.3019,32.2718,32.3019,17600.0
2013-10-01 14:40:00,42.98,43.0,42.96,42.98,28400.0,32.3094,32.3244,32.2943,32.3094,28400.0
2013-10-01 14:45:00,42.98,43.0,42.96,43.0,17200.0,32.3094,32.3244,32.2943,32.3244,17200.0
2013-10-01 14:50:00,43.0,43.05,42.99,43.05,17500.0,32.3244,32.362,32.3169,32.362,17500.0
2013-10-01 14:55:00,43.04,43.05,43.02,43.02,32200.0,32.3545,32.362,32.3394,32.3394,32200.0
2013-10-01 15:00:00,43.02,43.02,42.99,43.0,37600.0,32.3394,32.3394,32.3169,32.3244,37600.0
2013-10-01 15:05:00,42.99,43.0,42.92,42.94,37300.0,32.3169,32.3244,32.2643,32.2793,37300.0
2013-10-01 15:10:00,42.95,42.97,42.92,42.92,26800.0,32.2868,32.3019,32.2643,32.2643,26800.0
2013-10-01 15:15:00,42.92,42.98,42.92,42.97,30400.0,32.2643,32.3094,32.2643,32.3019,30400.0
2013-10-01 15:20:00,42.98,42.98,42.9,42.91,112600.0,32.3094,32.3094,32.2492,32.2568,112600.0
2013-10-01 15:25:00,42.92,42.92,42.86,42.87,48600.0,32.2643,32.2643,32.2192,32.2267,48600.0
2013-10-01 15:30:00,42.86,42.91,42.86,42.88,46200.0,32.2192,32.2568,32.2192,32.2342,46200.0
2013-10-01 15:35:00,42.88,42.9,42.83,42.87,131000.0,32.2342,32.2492,32.1966,32.2267,131000.0
2013-10-01 15:40:00,42.88,42.96,42.88,42.95,75300.0,32.2342,32.2943,32.2342,32.2868,75300.0
2013-10-01 15:45:00,42.94,42.98,42.9,42.98,103300.0,32.2793,32.3094,32.2492,32.3094,103300.0
2013-10-01 15:50:00,42.98,43.04,42.98,43.03,147200.0,32.3094,32.3545,32.3094,32.347,147200.0
2013-10-01 15:55:00,43.03,43.05,42.98,43.05,327200.0,32.347,32.362,32.3094,32.362,327200.0
2013-10-02 09:30:00,42.8,42.94,42.51,42.9,63800.0,32.1741,32.2793,31.9561,32.2492,63800.0
2013-10-02 09:35:00,42.9,43.0,42.88,42.96,101800.0,32.2492,32.3244,32.2342,32.2943,101800.0
2013-10-02 09:40:00,42.97,43.0,42.94,43.0,55100.0,32.3019,32.3244,32.2793,32.3244,55100.0
2013-10-02 09:45:00,43.0,43.0,42.95,43.0,38100.0,32.3244,32.3244,32.2868,32.3244,38100.0
2013-10-02 09:50:00,43.0,43.14,42.96,43.12,38900.0,32.3244,32.4296,32.2943,32.4146,38900.0
2013-10-02 09:55:00,43.13,43.15,42.99,43.0,65900.0,32.4221,32.4372,32.3169,32.3244,65900.0
2013-10-02 10:00:00,43.0,43.0,42.96,42.99,39200.0,32.3244,32.3244,32.2943,32.3169,39200.0
2013-10-02 10:05:00,42.99,43.0,42.9,42.93,52100.0,32.3169,32.3244,32.2492,32.2718,52100.0
2013-10-02 10:10:00,42.92,43.0,42.9,43.0,37800.0,32.2643,32.3244,32.2492,32.3244,37800.0
2013-10-02 10:15:00,43.0,43.0,42.96,43.0,58000.0,32.3244,32.3244,32.2943,32.3244,58000.0
2013-10-02 10:20:00,43.0,43.0,42.93,43.0,44500.0,32.3244,32.3244,32.2718,32.3244,44500.0
2013-10-02 10:25:00,42.99,43.08,42.99,43.06,69000.0,32.3169,32.3845,32.3169,32.3695,69000.0
2013-10-02 10:30:00,43.06,43.07,42.97,43.0,51700.0,32.3695,32.377,32.3019,32.3244,51700.0
2013-10-02 10:35:00,43.0,43.0,42.99,43.0,33100.0,32.3244,32.3244,32.3169,32.3244,33100.0
2013-10-02 10:40:00,43.0,43.0,42.97,42.98,53200.0,32.3244,32.3244,32.3019,32.3094,53200.0
2013-10-02 10:45:00,43.0,43.0,42.94,42.95,36400.0,32.3244,32.3244,32.2793,32.2868,36400.0
2013-10-02 10:50:00,42.95,42.99,42.95,42.99,15200.0,32.2868,32.3169,32.2868,32.3169,15200.0
2013-10-02 10:55:00,43.0,43.0,42.97,42.98,25200.0,32.3244,32.3244,32.3019,32.3094,25200.0
2013-10-02 11:00:00,42.97,42.97,42.95,42.97,17600.0,32.3019,32.3019,32.2868,32.3019,17600.0
2013-10-02 11:05:00,42.96,43.0,42.96,42.99,12100.0,32.2943,32.3244,32.2943,32.3169,12100.0
2013-10-02 11:10:00,42.99,43.0,42.97,43.0,13300.0,32.3169,32.3244,32.3019,32.3244,13300.0
2013-10-02 11:15:00,43.0,43.0,42.98,42.98,35600.0,32.3244,32.3244,32.3094,32.3094,35600.0
2013-10-02 11:20:00,42.98,42.98,42.93,42.95,16600.0,32.3094,32.3094,32.2718,32.2868,16600.0
2013-10-02 11:25:00,42.96,43.0,42.94,42.98,14900.0,32.2943,32.3244,32.2793,32.3094,14900.0
2013-10-02 11:30:00,42.97,43.0,42.96,42.96,16100.0,32.3019,32.3244,32.2943,32.2943,16100.0
2013-10-02 11:35:00,42.96,42.98,42.95,42.96,16300.0,32.2943,32.3094,32.2868,32.2943,16300.0
2013-10-02 11:40:00,42.97,42.98,42.96,42.97,25100.0,32.3019,32.3094,32.2943,32.3019,25100.0
2013-10-02 11:45:00,42.97,43.0,42.96,43.0,17900.0,32.3019,32.3244,32.2943,32.3244,17900.0
2013-10-02 11:50:00,43.0,43.0,42.99,43.0,13300.0,32.3244,32.3244,32.3169,32.3244,13300.0
2013-10-02 11:55:00,42.99,43.0,42.97,42.97,17100.0,32.3169,32.3244,32.3019,32.3019,17100.0
2013-10-02 12:00:00,42.96,43.0,42.96,42.97,13100.0,32.2943,32.3244,32.2943,32.3019,13100.0
2013-10-02 12:05:00,42.97,43.0,42.97,43.0,12200.0,32.3019,32.3244,32.3019,32.3244,12200.0
2013-10-02 12:10:00,43.0,43.0,42.98,43.0,17000.0,32.3244,32.3244,32.3094,32.3244,17000.0
2013-10-02 12:15:00,43.0,43.03,43.0,43.0,43000.0,32.3244,32.347,32.3244,32.3244,43000.0
2013-10-02 12:20:00,42.99,43.02,42.97,42.98,26100.0,32.3169,32.3394,32.3019,32.3094,26100.0
2013-10-02 12:25:00,42.97,43.02,42.97,43.02,10000.0,32.3019,32.3394,32.3019,32.3394,10000.0
2013-10-02 12:30:00,43.02,43.03,43.02,43.03,11200.0,32.3394,32.347,32.3394,32.347,11200.0
2013-10-02 12:35:00,43.03,43.03,43.02,43.03,13600.0,32.347,32.347,32.3394,32.347,13600.0
2013-10-02 12:40:00,43.02,43.04,43.02,43.04,24800.0,32.3394,32.3545,32.3394,32.3545,24800.0
2013-10-02 12:45:00,43.04,43.05,43.01,43.01,20700.0,32.3545,32.362,32.3319,32.3319,20700.0
2013-10-02 12:50:00,43.02,43.05,43.01,43.03,11200.0,32.3394,32.362,32.3319,32.347,11200.0
2013-10-02 12:55:00,43.03,43.05,43.03,43.05,19600.0,32.347,32.362,32.347,32.362,19600.0
2013-10-02 13:00:00,43.05,43.07,43.04,43.05,22000.0,32.362,32.377,32.3545,32.362,22000.0
2013-10-02 13:05:00,43.06,43.11,43.03,43.05,64400.0,32.3695,32.4071,32.347,32.362,64400.0
2013-10-02 13:10:00,43.05,43.05,43.03,43.03,9800.0,32.362,32.362,32.347,32.347,9800.0
2013-10-02 13:15:00,43.02,43.04,42.99,42.99,23100.0,32.3394,32.3545,32.3169,32.3169,23100.0
2013-10-02 13:20:00,42.99,43.0,42.98,43.0,25000.0,32.3169,32.3244,32.3094,32.3244,25000.0
2013-10-02 13:25:00,43.0,43.0,42.98,43.0,58700.0,32.3244,32.3244,32.3094,32.3244,58700.0
2013-10-02 13:30:00,43.0,43.0,42.94,42.99,71900.0,32.3244,32.3244,32.2793,32.3169,71900.0
2013-10-02 13:35:00,43.0,43.0,42.98,42.98,31600.0,32.3244,32.3244,32.3094,32.3094,31600.0
2013-10-02 13:40:00,42.99,43.0,42.97,42.99,43700.0,32.3169,32.3244,32.3019,32.3169,43700.0
2013-10-02 13:45:00,43.0,43.04,42.99,43.04,82700.0,32.3244,32.3545,32.3169,32.3545,82700.0
2013-10-02 13:50:00,43.04,43.05,43.03,43.05,16400.0,32.3545,32.362,32.347,32.362,16400.0
2013-10-02 13:55:00,43.05,43.06,42.99,43.0,44200.0,32.362,32.3695,32.3169,32.3244,44200.0
2013-10-02 14:00:00,42.99,43.0,42.93,42.96,42200.0,32.3169,32.3244,32.2718,32.2943,42200.0
2013-10-02 14:05:00,42.95,42.96,42.9,42.91,35000.0,32.2868,32.2943,32.2492,32.2568,35000.0
2013-10-02 14:10:00,42.91,42.93,42.85,42.86,31600.0,32.2568,32.2718,32.2116,32.2192,31600.0
2013-10-02 14:15:00,42.86,42.9,42.86,42.9,19600.0,32.2192,32.2492,32.2192,32.2492,19600.0
2013-10-02 14:20:00,42.9,42.91,42.89,42.89,24100.0,32.2492,32.2568,32.2417,32.2417,24100.0
2013-10-02 14:25:00,42.9,42.9,42.87,42.87,19700.0,32.2492,32.2492,32.2267,32.2267,19700.0
2013-10-02 14:30:00,42.88,42.88,42.84,42.88,24600.0,32.2342,32.2342,32.2041,32.2342,24600.0
2013-10-02 14:35:00,42.88,42.88,42.83,42.84,19200.0,32.2342,32.2342,32.1966,32.2041,19200.0
2013-10-02 14:40:00,42.84,42.84,42.82,42.83,12500.0,32.2041,32.2041,32.1891,32.1966,12500.0
2013-10-02 14:45:00,42.83,42.84,42.81,42.82,36800.0,32.1966,32.2041,32.1816,32.1891,36800.0
2013-10-02 14:50:00,42.82,42.85,42.8,42.81,28100.0,32.1891,32.2116,32.1741,32.1816,28100.0
2013-10-02 14:55:00,42.82,42.82,42.75,42.77,40300.0,32.1891,32.1891,32.1365,32.1515,40300.0
2013-10-02 15:00:00,42.77,42.77,42.72,42.72,56800.0,32.1515,32.1515,32.1139,32.1139,56800.0
2013-10-02 15:05:00,42.73,42.73,42.69,42.71,85000.0,32.1214,32.1214,32.0914,32.1064,85000.0
2013-10-02 15:10:00,42.7,42.72,42.7,42.72,99500.0,32.0989,32.1139,32.0989,32.1139,99500.0
2013-10-02 15:15:00,42.72,42.72,42.69,42.69,32100.0,32.1139,32.1139,32.0914,32.0914,32100.0
2013-10-02 15:20:00,42.69,42.7,42.65,42.66,58900.0,32.0914,32.0989,32.0613,32.0688,58900.0
2013-10-02 15:25:00,42.67,42.68,42.66,42.68,57700.0,32.0763,32.0839,32.0688,32.0839,57700.0
2013-10-02 15:30:00,42.68,42.77,42.68,42.77,101100.0,32.0839,32.1515,32.0839,32.1515,101100.0
2013-10-02 15:35:00,42.76,42.79,42.74,42.78,111700.0,32.144,32.1665,32.129,32.159,111700.0
2013-10-02 15:40:00,42.79,42.83,42.79,42.81,75600.0,32.1665,32.1966,32.1665,32.1816,75600.0
2013-10-02 15:45:00,42.81,42.82,42.78,42.81,191600.0,32.1816,32.1891,32.159,32.1816,191600.0
2013-10-02 15:50:00,42.81,42.86,42.8,42.84,152100.0,32.1816,32.2192,32.1741,32.2041,152100.0
2013-10-02 15:55:00,42.84,42.89,42.83,42.85,259000.0,32.2041,32.2417,32.1966,32.2116,259000.0
2013-10-03 09:30:00,42.71,42.86,42.7,42.77,64200.0,32.1064,32.2192,32.0989,32.1515,64200.0
2013-10-03 09:35:00,42.77,42.84,42.69,42.75,50400.0,32.1515,32.2041,32.0914,32.1365,50400.0
2013-10-03 09:40:00,42.77,42.77,42.66,42.66,140600.0,32.1515,32.1515,32.0688,32.0688,140600.0
2013-10-03 09:45:00,42.67,42.67,42.56,42.59,62700.0,32.0763,32.0763,31.9936,32.0162,62700.0
2013-10-03 09:50:00,42.59,42.61,42.5,42.57,54000.0,32.0162,32.0312,31.9485,32.0012,54000.0
2013-10-03 09:55:00,42.57,42.61,42.52,42.59,41000.0,32.0012,32.0312,31.9636,32.0162,41000.0
2013-10-03 10:00:00,42.58,42.69,42.58,42.6,124100.0,32.0087,32.0914,32.0087,32.0237,124100.0
2013-10-03 10:05:00,42.59,42.66,42.54,42.64,64900.0,32.0162,32.0688,31.9786,32.0538,64900.0
2013-10-03 10:10:00,42.64,42.65,42.58,42.62,81700.0,32.0538,32.0613,32.0087,32.0387,81700.0
2013-10-03 10:15:00,42.62,42.68,42.61,42.66,123000.0,32.0387,32.0839,32.0312,32.0688,123000.0
2013-10-03 10:20:00,42.66,42.67,42.54,42.54,60600.0,32.0688,32.0763,31.9786,31.9786,60600.0
2013-10-03 10:25:00,42.54,42.57,42.52,42.54,23200.0,31.9786,32.0012,31.9636,31.9786,23200.0
2013-10-03 10:30:00,42.53,42.54,42.43,42.43,51000.0,31.9711,31.9786,31.8959,31.8959,51000.0
2013-10-03 10:35:00,42.43,42.45,42.39,42.44,30700.0,31.8959,31.911,31.8659,31.9034,30700.0
2013-10-03 10:40:00,42.44,42.46,42.38,42.38,21900.0,31.9034,31.9185,31.8583,31.8583,21900.0
2013-10-03 10:45:00,42.38,42.42,42.33,42.39,20900.0,31.8583,31.8884,31.8207,31.8659,20900.0
2013-10-03 10:50:00,42.4,42.47,42.39,42.4,113500.0,31.8734,31.926,31.8659,31.8734,113500.0
2013-10-03 10:55:00,42.39,42.44,42.39,42.43,67700.0,31.8659,31.9034,31.8659,31.8959,67700.0
2013-10-03 11:00:00,42.43,42.43,42.37,42.38,35000.0,31.8959,31.8959,31.8508,31.8583,35000.0
2013-10-03 11:05:00,42.38,42.42,42.38,42.39,26900.0,31.8583,31.8884,31.8583,31.8659,26900.0
2013-10-03 11:10:00,42.39,42.41,42.34,42.36,17200.0,31.8659,31.8809,31.8283,31.8433,17200.0
2013-10-03 11:15:00,42.36,42.37,42.31,42.35,28500.0,31.8433,31.8508,31.8057,31.8358,28500.0
2013-10-03 11:20:00,42.35,42.39,42.34,42.36,34800.0,31.8358,31.8659,31.8283,31.8433,34800.0
2013-10-03 11:25:00,42.36,42.36,42.26,42.27,28300.0,31.8433,31.8433,31.7681,31.7756,28300.0
2013-10-03 11:30:00,42.26,42.29,42.23,42.25,53900.0,31.7681,31.7907,31.7456,31.7606,53900.0
2013-10-03 11:35:00,42.25,42.25,42.19,42.22,37000.0,31.7606,31.7606,31.7155,31.7381,37000.0
2013-10-03 11:40:00,42.22,42.22,42.13,42.14,39900.0,31.7381,31.7381,31.6704,31.6779,39900.0
2013-10-03 11:45:00,42.15,42.17,42.1,42.17,61300.0,31.6854,31.7005,31.6478,31.7005,61300.0
2013-10-03 11:50:00,42.18,42.24,42.17,42.21,29100.0,31.708,31.7531,31.7005,31.7305,29100.0
2013-10-03 11:55:00,42.22,42.23,42.12,42.18,62100.0,31.7381,31.7456,31.6629,31.708,62100.0
2013-10-03 12:00:00,42.17,42.19,42.14,42.16,54000.0,31.7005,31.7155,31.6779,31.693,54000.0
2013-10-03 12:05:00,42.18,42.24,42.17,42.22,36500.0,31.708,31.7531,31.7005,31.7381,36500.0
2013-10-03 12:10:00,42.24,42.28,42.21,42.22,35600.0,31.7531,31.7832,31.7305,31.7381,35600.0
2013-10-03 12:15:00,42.21,42.24,42.19,42.2,25100.0,31.7305,31.7531,31.7155,31.723,25100.0
2013-10-03 12:20:00,42.2,42.21,42.16,42.18,56000.0,31.723,31.7305,31.693,31.708,56000.0
2013-10-03 12:25:00,42.18,42.22,42.15,42.21,113300.0,31.708,31.7381,31.6854,31.7305,113300.0
2013-10-03 12:30:00,42.21,42.26,42.21,42.23,42000.0,31.7305,31.7681,31.7305,31.7456,42000.0
2013-10-03 12:35:00,42.22,42.25,42.19,42.21,40600.0,31.7381,31.7606,31.7155,31.7305,40600.0
2013-10-03 12:40:00,42.2,42.22,42.17,42.2,40100.0,31.723,31.7381,31.7005,31.723,40100.0
2013-10-03 12:45:00,42.19,42.34,42.19,42.29,52800.0,31.7155,31.8283,31.7155,31.7907,52800.0
2013-10-03 12:50:00,42.3,42.35,42.27,42.29,123800.0,31.7982,31.8358,31.7756,31.7907,123800.0
2013-10-03 12:55:00,42.29,42.33,42.25,42.32,31500.0,31.7907,31.8207,31.7606,31.8132,31500.0
2013-10-03 13:00:00,42.31,42.31,42.27,42.31,18900.0,31.8057,31.8057,31.7756,31.8057,18900.0
2013-10-03 13:05:00,42.31,42.35,42.29,42.32,65800.0,31.8057,31.8358,31.7907,31.8132,65800.0
2013-10-03 13:10:00,42.32,42.32,42.25,42.25,17700.0,31.8132,31.8132,31.7606,31.7606,17700.0
2013-10-03 13:15:00,42.25,42.26,42.17,42.23,66500.0,31.7606,31.7681,31.7005,31.7456,66500.0
2013-10-03 13:20:00,42.23,42.3,42.19,42.29,97600.0,31.7456,31.7982,31.7155,31.7907,97600.0
2013-10-03 13:25:00,42.31,42.35,42.3,42.32,88900.0,31.8057,31.8358,31.7982,31.8132,88900.0
2013-10-03 13:30:00,42.32,42.35,42.3,42.3,106100.0,31.8132,31.8358,31.7982,31.7982,106100.0
2013-10-03 13:35:00,42.31,42.34,42.26,42.26,60600.0,31.8057,31.8283,31.7681,31.7681,60600.0
2013-10-03 13:40:00,42.27,42.3,42.26,42.27,41700.0,31.7756,31.7982,31.7681,31.7756,41700.0
2013-10-03 13:45:00,42.27,42.3,42.26,42.26,29200.0,31.7756,31.7982,31.7681,31.7681,29200.0
2013-10-03 13:50:00,42.26,42.27,42.15,42.18,45800.0,31.7681,31.7756,31.6854,31.708,45800.0
2013-10-03 13:55:00,42.19,42.3,42.19,42.27,50300.0,31.7155,31.7982,31.7155,31.7756,50300.0
2013-10-03 14:00:00,42.27,42.29,42.25,42.29,24500.0,31.7756,31.7907,31.7606,31.7907,24500.0
2013-10-03 14:05:00,42.28,42.28,42.22,42.24,120100.0,31.7832,31.7832,31.7381,31.7531,120100.0
2013-10-03 14:10:00,42.24,42.3,42.23,42.3,43800.0,31.7531,31.7982,31.7456,31.7982,43800.0
2013-10-03 14:15:00,42.3,42.3,42.21,42.21,77400.0,31.7982,31.7982,31.7305,31.7305,77400.0
2013-10-03 14:20:00,42.2,42.21,42.08,42.09,124900.0,31.723,31.7305,31.6328,31.6403,124900.0
2013-10-03 14:25:00,42.09,42.24,42.09,42.24,96300.0,31.6403,31.7531,31.6403,31.7531,96300.0
2013-10-03 14:30:00,42.23,42.23,42.14,42.16,117900.0,31.7456,31.7456,31.6779,31.693,117900.0
2013-10-03 14:35:00,42.17,42.19,42.13,42.17,146900.0,31.7005,31.7155,31.6704,31.7005,146900.0
2013-10-03 14:40:00,42.17,42.24,42.17,42.17,177700.0,31.7005,31.7531,31.7005,31.7005,177700.0
2013-10-03 14:45:00,42.18,42.22,42.15,42.16,63200.0,31.708,31.7381,31.6854,31.693,63200.0
2013-10-03 14:50:00,42.16,42.21,42.12,42.13,99800.0,31.693,31.7305,31.6629,31.6704,99800.0
2013-10-03 14:55:00,42.14,42.15,42.09,42.09,79500.0,31.6779,31.6854,31.6403,31.6403,79500.0
2013-10-03 15:00:00,42.09,42.14,42.03,42.14,124600.0,31.6403,31.6779,31.5952,31.6779,124600.0
2013-10-03 15:05:00,42.14,42.17,42.1,42.11,84000.0,31.6779,31.7005,31.6478,31.6554,84000.0
2013-10-03 15:10:00,42.12,42.14,42.1,42.12,43500.0,31.6629,31.6779,31.6478,31.6629,43500.0
2013-10-03 15:15:00,42.13,42.14,42.09,42.11,108300.0,31.6704,31.6779,31.6403,31.6554,108300.0
2013-10-03 15:20:00,42.11,42.17,42.11,42.14,65800.0,31.6554,31.7005,31.6554,31.6779,65800.0
2013-10-03 15:25:00,42.14,42.14,42.1,42.14,135300.0,31.6779,31.6779,31.6478,31.6779,135300.0
2013-10-03 15:30:00,42.14,42.19,42.13,42.17,91500.0,31.6779,31.7155,31.6704,31.7005,91500.0
2013-10-03 15:35:00,42.17,42.27,42.16,42.27,60000.0,31.7005,31.7756,31.693,31.7756,60000.0
2013-10-03 15:40:00,42.26,42.27,42.19,42.2,191400.0,31.7681,31.7756,31.7155,31.723,191400.0
2013-10-03 15:45:00,42.2,42.21,42.16,42.21,169100.0,31.723,31.7305,31.693,31.7305,169100.0
2013-10-03 15:50:00,42.21,42.25,42.21,42.25,102300.0,31.7305,31.7606,31.7305,31.7606,102300.0
2013-10-03 15:55:00,42.24,42.25,42.0,42.1,588800.0,31.7531,31.7606,31.5727,31.6478,588800.0
2013-10-04 09:30:00,42.1,42.37,42.1,42.27,118000.0,31.6478,31.8508,31.6478,31.7756,118000.0
2013-10-04 09:35:00,42.27,42.31,42.12,42.2,59100.0,31.7756,31.8057,31.6629,31.723,59100.0
2013-10-04 09:40:00,42.19,42.21,42.16,42.19,38900.0,31.7155,31.7305,31.693,31.7155,38900.0
2013-10-04 09:45:00,42.18,42.2,42.15,42.18,72100.0,31.708,31.723,31.6854,31.708,72100.0
2013-10-04 09:50:00,42.18,42.27,42.18,42.24,78300.0,31.708,31.7756,31.708,31.7531,78300.0
2013-10-04 09:55:00,42.25,42.28,42.22,42.26,71300.0,31.7606,31.7832,31.7381,31.7681,71300.0
2013-10-04 10:00:00,42.26,42.26,42.2,42.22,44300.0,31.7681,31.7681,31.723,31.7381,44300.0
2013-10-04 10:05:00,42.22,42.3,42.22,42.29,60000.0,31.7381,31.7982,31.7381,31.7907,60000.0
2013-10-04 10:10:00,42.29,42.33,42.26,42.27,54000.0,31.7907,31.8207,31.7681,31.7756,54000.0
2013-10-04 10:15:00,42.28,42.33,42.28,42.29,59000.0,31.7832,31.8207,31.7832,31.7907,59000.0
2013-10-04 10:20:00,42.29,42.34,42.28,42.33,73100.0,31.7907,31.8283,31.7832,31.8207,73100.0
2013-10-04 10:25:00,42.32,42.33,42.27,42.29,68200.0,31.8132,31.8207,31.7756,31.7907,68200.0
2013-10-04 10:30:00,42.3,42.34,42.28,42.33,53500.0,31.7982,31.8283,31.7832,31.8207,53500.0
2013-10-04 10:35:00,42.33,42.35,42.27,42.27,30500.0,31.8207,31.8358,31.7756,31.7756,30500.0
2013-10-04 10:40:00,42.27,42.29,42.27,42.29,20800.0,31.7756,31.7907,31.7756,31.7907,20800.0
2013-10-04 10:45:00,42.29,42.32,42.26,42.27,60900.0,31.7907,31.8132,31.7681,31.7756,60900.0
2013-10-04 10:50:00,42.26,42.29,42.25,42.25,25700.0,31.7681,31.7907,31.7606,31.7606,25700.0
2013-10-04 10:55:00,42.26,42.26,42.23,42.26,25400.0,31.7681,31.7681,31.7456,31.7681,25400.0
2013-10-04 11:00:00,42.24,42.29,42.24,42.27,37200.0,31.7531,31.7907,31.7531,31.7756,37200.0
2013-10-04 11:05:00,42.28,42.29,42.22,42.25,53800.0,31.7832,31.7907,31.7381,31.7606,53800.0
2013-10-04 11:10:00,42.24,42.29,42.23,42.26,40500.0,31.7531,31.7907,31.7456,31.7681,40500.0
2013-10-04 11:15:00,42.26,42.3,42.21,42.3,21100.0,31.7681,31.7982,31.7305,31.7982,21100.0
2013-10-04 11:20:00,42.3,42.3,42.26,42.29,25200.0,31.7982,31.7982,31.7681,31.7907,25200.0
2013-10-04 11:25:00,42.3,42.31,42.25,42.25,33600.0,31.7982,31.8057,31.7606,31.7606,33600.0
2013-10-04 11:30:00,42.24,42.3,42.24,42.29,33500.0,31.7531,31.7982,31.7531,31.7907,33500.0
2013-10-04 11:35:00,42.29,42.34,42.29,42.34,18200.0,31.7907,31.8283,31.7907,31.8283,18200.0
2013-10-04 11:40:00,42.35,42.36,42.33,42.35,15900.0,31.8358,31.8433,31.8207,31.8358,15900.0
2013-10-04 11:45:00,42.36,42.36,42.32,42.32,41900.0,31.8433,31.8433,31.8132,31.8132,41900.0
2013-10-04 11:50:00,42.32,42.33,42.28,42.3,37800.0,31.8132,31.8207,31.7832,31.7982,37800.0
2013-10-04 11:55:00,42.3,42.31,42.28,42.31,24100.0,31.7982,31.8057,31.7832,31.8057,24100.0
2013-10-04 12:00:00,42.3,42.3,42.25,42.27,100300.0,31.7982,31.7982,31.7606,31.7756,100300.0
2013-10-04 12:05:00,42.27,42.29,42.24,42.24,42100.0,31.7756,31.7907,31.7531,31.7531,42100.0
2013-10-04 12:10:00,42.25,42.29,42.25,42.28,13800.0,31.7606,31.7907,31.7606,31.7832,13800.0
2013-10-04 12:15:00,42.29,42.3,42.27,42.29,49300.0,31.7907,31.7982,31.7756,31.7907,49300.0
2013-10-04 12:20:00,42.29,42.3,42.29,42.3,51000.0,31.7907,31.7982,31.7907,31.7982,51000.0
2013-10-04 12:25:00,42.3,42.3,42.28,42.3,56000.0,31.7982,31.7982,31.7832,31.7982,56000.0
2013-10-04 12:30:00,42.29,42.3,42.29,42.3,30000.0,31.7907,31.7982,31.7907,31.7982,30000.0
2013-10-04 12:35:00,42.3,42.3,42.28,42.3,39200.0,31.7982,31.7982,31.7832,31.7982,39200.0
2013-10-04 12:40:00,42.3,42.3,42.27,42.28,53400.0,31.7982,31.7982,31.7756,31.7832,53400.0
2013-10-04 12:45:00,42.29,42.29,42.27,42.27,32800.0,31.7907,31.7907,31.7756,31.7756,32800.0
2013-10-04 12:50:00,42.28,42.3,42.25,42.29,56100.0,31.7832,31.7982,31.7606,31.7907,56100.0
2013-10-04 12:55:00,42.29,42.3,42.27,42.28,23000.0,31.7907,31.7982,31.7756,31.7832,23000.0
2013-10-04 13:00:00,42.28,42.29,42.26,42.28,32300.0,31.7832,31.7907,31.7681,31.7832,32300.0
2013-10-04 13:05:00,42.28,42.31,42.28,42.3,33700.0,31.7832,31.8057,31.7832,31.7982,33700.0
2013-10-04 13:10:00,42.3,42.31,42.3,42.3,9300.0,31.7982,31.8057,31.7982,31.7982,9300.0
2013-10-04 13:15:00,42.3,42.31,42.25,42.26,45000.0,31.7982,31.8057,31.7606,31.7681,45000.0
2013-10-04 13:20:00,42.26,42.3,42.25,42.25,51500.0,31.7681,31.7982,31.7606,31.7606,51500.0
2013-10-04 13:25:00,42.26,42.27,42.25,42.27,28400.0,31.7681,31.7756,31.7606,31.7756,28400.0
2013-10-04 13:30:00,42.27,42.27,42.25,42.25,37200.0,31.7756,31.7756,31.7606,31.7606,37200.0
2013-10-04 13:35:00,42.26,42.3,42.25,42.3,23500.0,31.7681,31.7982,31.7606,31.7982,23500.0
2013-10-04 13:40:00,42.3,42.32,42.29,42.3,29100.0,31.7982,31.8132,31.7907,31.7982,29100.0
2013-10-04 13:45:00,42.3,42.31,42.26,42.26,35800.0,31.7982,31.8057,31.7681,31.7681,35800.0
2013-10-04 13:50:00,42.26,42.27,42.25,42.26,39900.0,31.7681,31.7756,31.7606,31.7681,39900.0
2013-10-04 13:55:00,42.26,42.27,42.24,42.25,40800.0,31.7681,31.7756,31.7531,31.7606,40800.0
2013-10-04 14:00:00,42.25,42.27,42.24,42.25,60000.0,31.7606,31.7756,31.7531,31.7606,60000.0
2013-10-04 14:05:00,42.26,42.26,42.24,42.24,48200.0,31.7681,31.7681,31.7531,31.7531,48200.0
2013-10-04 14:10:00,42.25,42.27,42.25,42.27,55100.0,31.7606,31.7756,31.7606,31.7756,55100.0
2013-10-04 14:15:00,42.26,42.27,42.25,42.26,60600.0,31.7681,31.7756,31.7606,31.7681,60600.0
2013-10-04 14:20:00,42.27,42.28,42.27,42.28,28500.0,31.7756,31.7832,31.7756,31.7832,28500.0
2013-10-04 14:25:00,42.27,42.29,42.27,42.29,31700.0,31.7756,31.7907,31.7756,31.7907,31700.0
2013-10-04 14:30:00,42.29,42.3,42.26,42.29,70000.0,31.7907,31.7982,31.7681,31.7907,70000.0
2013-10-04 14:35:00,42.29,42.3,42.27,42.3,40800.0,31.7907,31.7982,31.7756,31.7982,40800.0
2013-10-04 14:40:00,42.3,42.3,42.29,42.3,20700.0,31.7982,31.7982,31.7907,31.7982,20700.0
2013-10-04 14:45:00,42.3,42.3,42.29,42.3,80700.0,31.7982,31.7982,31.7907,31.7982,80700.0
2013-10-04 14:50:00,42.3,42.31,42.29,42.29,35900.0,31.7982,31.8057,31.7907,31.7907,35900.0
2013-10-04 14:55:00,42.29,42.3,42.27,42.29,60000.0,31.7907,31.7982,31.7756,31.7907,60000.0
2013-10-04 15:00:00,42.29,42.29,42.24,42.26,66600.0,31.7907,31.7907,31.7531,31.7681,66600.0
2013-10-04 15:05:00,42.26,42.27,42.25,42.25,51900.0,31.7681,31.7756,31.7606,31.7606,51900.0
2013-10-04 15:10:00,42.25,42.3,42.25,42.3,37300.0,31.7606,31.7982,31.7606,31.7982,37300.0
2013-10-04 15:15:00,42.3,42.3,42.26,42.28,69800.0,31.7982,31.7982,31.7681,31.7832,69800.0
2013-10-04 15:20:00,42.28,42.28,42.23,42.27,34700.0,31.7832,31.7832,31.7456,31.7756,34700.0
2013-10-04 15:25:00,42.27,42.28,42.24,42.26,98200.0,31.7756,31.7832,31.7531,31.7681,98200.0
2013-10-04 15:30:00,42.26,42.29,42.25,42.27,70500.0,31.7681,31.7907,31.7606,31.7756,70500.0
2013-10-04 15:35:00,42.27,42.27,42.23,42.23,58700.0,31.7756,31.7756,31.7456,31.7456,58700.0
2013-10-04 15:40:00,42.23,42.25,42.19,42.2,69800.0,31.7456,31.7606,31.7155,31.723,69800.0
2013-10-04 15:45:00,42.19,42.21,42.19,42.2,109800.0,31.7155,31.7305,31.7155,31.723,109800.0
2013-10-04 15:50:00,42.2,42.25,42.2,42.24,229200.0,31.723,31.7606,31.723,31.7531,229200.0
2013-10-04 15:55:00,42.24,42.29,42.22,42.25,305100.0,31.7531,31.7907,31.7381,31.7606,305100.0
2013-10-07 09:30:00,42.04,42.04,41.74,41.85,272200.0,31.6027,31.6027,31.3772,31.4599,272200.0
2013-10-07 09:35:00,41.85,42.03,41.83,42.01,186800.0,31.4599,31.5952,31.4449,31.5802,186800.0
2013-10-07 09:40:00,42.0,42.11,41.99,42.05,257400.0,31.5727,31.6554,31.5652,31.6103,257400.0
2013-10-07 09:45:00,42.05,42.2,42.05,42.15,88400.0,31.6103,31.723,31.6103,31.6854,88400.0
2013-10-07 09:50:00,42.15,42.19,41.99,41.99,125300.0,31.6854,31.7155,31.5652,31.5652,125300.0
2013-10-07 09:55:00,41.99,42.06,41.98,42.04,52700.0,31.5652,31.6178,31.5576,31.6027,52700.0
2013-10-07 10:00:00,42.04,42.09,41.91,42.09,115700.0,31.6027,31.6403,31.505,31.6403,115700.0
2013-10-07 10:05:00,42.09,42.21,42.09,42.21,68500.0,31.6403,31.7305,31.6403,31.7305,68500.0
2013-10-07 10:10:00,42.21,42.22,42.03,42.15,108000.0,31.7305,31.7381,31.5952,31.6854,108000.0
2013-10-07 10:15:00,42.16,42.19,41.97,41.97,162200.0,31.693,31.7155,31.5501,31.5501,162200.0
2013-10-07 10:20:00,41.98,41.98,41.9,41.91,86200.0,31.5576,31.5576,31.4975,31.505,86200.0
2013-10-07 10:25:00,41.92,41.99,41.92,41.98,29700.0,31.5125,31.5652,31.5125,31.5576,29700.0
2013-10-07 10:30:00,41.99,42.09,41.99,42.03,39900.0,31.5652,31.6403,31.5652,31.5952,39900.0
2013-10-07 10:35:00,42.04,42.05,41.98,42.04,42100.0,31.6027,31.6103,31.5576,31.6027,42100.0
2013-10-07 10:40:00,42.05,42.13,42.05,42.09,43000.0,31.6103,31.6704,31.6103,31.6403,43000.0
2013-10-07 10:45:00,42.09,42.13,42.08,42.09,54900.0,31.6403,31.6704,31.6328,31.6403,54900.0
2013-10-07 10:50:00,42.09,42.15,42.08,42.15,24500.0,31.6403,31.6854,31.6328,31.6854,24500.0
2013-10-07 10:55:00,42.15,42.15,42.1,42.15,23900.0,31.6854,31.6854,31.6478,31.6854,23900.0
2013-10-07 11:00:00,42.15,42.15,42.08,42.08,18900.0,31.6854,31.6854,31.6328,31.6328,18900.0
2013-10-07 11:05:00,42.09,42.09,42.03,42.04,40900.0,31.6403,31.6403,31.5952,31.6027,40900.0
2013-10-07 11:10:00,42.05,42.09,42.04,42.04,58800.0,31.6103,31.6403,31.6027,31.6027,58800.0
2013-10-07 11:15:00,42.05,42.05,41.98,41.98,42300.0,31.6103,31.6103,31.5576,31.5576,42300.0
2013-10-07 11:20:00,41.99,42.0,41.98,42.0,29300.0,31.5652,31.5727,31.5576,31.5727,29300.0
2013-10-07 11:25:00,42.0,42.0,41.93,41.94,53700.0,31.5727,31.5727,31.5201,31.5276,53700.0
2013-10-07 11:30:00,41.94,42.0,41.89,42.0,63200.0,31.5276,31.5727,31.49,31.5727,63200.0
2013-10-07 11:35:00,42.0,42.0,41.98,41.98,45600.0,31.5727,31.5727,31.5576,31.5576,45600.0
2013-10-07 11:40:00,41.98,41.99,41.97,41.99,22300.0,31.5576,31.5652,31.5501,31.5652,22300.0
2013-10-07 11:45:00,42.0,42.04,41.98,42.04,74700.0,31.5727,31.6027,31.5576,31.6027,74700.0
2013-10-07 11:50:00,42.04,42.06,41.97,41.97,65500.0,31.6027,31.6178,31.5501,31.5501,65500.0
2013-10-07 11:55:00,41.98,42.03,41.97,42.03,43500.0,31.5576,31.5952,31.5501,31.5952,43500.0
2013-10-07 12:00:00,42.02,42.03,41.97,42.03,41900.0,31.5877,31.5952,31.5501,31.5952,41900.0
2013-10-07 12:05:00,42.03,42.1,42.03,42.09,34200.0,31.5952,31.6478,31.5952,31.6403,34200.0
2013-10-07 12:10:00,42.08,42.1,42.07,42.09,11800.0,31.6328,31.6478,31.6253,31.6403,11800.0
2013-10-07 12:15:00,42.09,42.1,42.09,42.1,18600.0,31.6403,31.6478,31.6403,31.6478,18600.0
2013-10-07 12:20:00,42.1,42.1,42.07,42.1,18900.0,31.6478,31.6478,31.6253,31.6478,18900.0
2013-10-07 12:25:00,42.1,42.1,42.05,42.05,17800.0,31.6478,31.6478,31.6103,31.6103,17800.0
2013-10-07 12:30:00,42.05,42.05,41.99,42.0,35100.0,31.6103,31.6103,31.5652,31.5727,35100.0
2013-10-07 12:35:00,42.0,42.0,41.98,41.98,21900.0,31.5727,31.5727,31.5576,31.5576,21900.0
2013-10-07 12:40:00,41.98,42.0,41.97,42.0,30700.0,31.5576,31.5727,31.5501,31.5727,30700.0
2013-10-07 12:45:00,42.0,42.03,42.0,42.03,20700.0,31.5727,31.5952,31.5727,31.5952,20700.0
2013-10-07 12:50:00,42.03,42.08,42.02,42.06,26400.0,31.5952,31.6328,31.5877,31.6178,26400.0
2013-10-07 12:55:00,42.06,42.06,41.99,42.0,61500.0,31.6178,31.6178,31.5652,31.5727,61500.0
2013-10-07 13:00:00,42.0,42.04,41.98,41.98,43800.0,31.5727,31.6027,31.5576,31.5576,43800.0
2013-10-07 13:05:00,41.99,42.0,41.98,42.0,14600.0,31.5652,31.5727,31.5576,31.5727,14600.0
2013-10-07 13:10:00,42.0,42.04,41.99,42.0,49500.0,31.5727,31.6027,31.5652,31.5727,49500.0
2013-10-07 13:15:00,42.0,42.01,41.98,41.98,100800.0,31.5727,31.5802,31.5576,31.5576,100800.0
2013-10-07 13:20:00,41.99,41.99,41.97,41.98,15500.0,31.5652,31.5652,31.5501,31.5576,15500.0
2013-10-07 13:25:00,41.98,41.99,41.97,41.98,30000.0,31.5576,31.5652,31.5501,31.5576,30000.0
2013-10-07 13:30:00,41.98,42.0,41.98,41.98,55700.0,31.5576,31.5727,31.5576,31.5576,55700.0
2013-10-07 13:35:00,41.99,41.99,41.9,41.9,80900.0,31.5652,31.5652,31.4975,31.4975,80900.0
2013-10-07 13:40:00,41.89,41.94,41.82,41.94,78700.0,31.49,31.5276,31.4374,31.5276,78700.0
2013-10-07 13:45:00,41.94,41.98,41.94,41.95,52100.0,31.5276,31.5576,31.5276,31.5351,52100.0
2013-10-07 13:50:00,41.94,41.97,41.93,41.95,33500.0,31.5276,31.5501,31.5201,31.5351,33500.0
2013-10-07 13:55:00,41.94,41.99,41.94,41.97,65200.0,31.5276,31.5652,31.5276,31.5501,65200.0
2013-10-07 14:00:00,41.98,42.0,41.94,41.97,70400.0,31.5576,31.5727,31.5276,31.5501,70400.0
2013-10-07 14:05:00,41.97,41.97,41.93,41.93,38700.0,31.5501,31.5501,31.5201,31.5201,38700.0
2013-10-07 14:10:00,41.94,42.01,41.94,41.98,41100.0,31.5276,31.5802,31.5276,31.5576,41100.0
2013-10-07 14:15:00,41.98,42.0,41.98,42.0,63800.0,31.5576,31.5727,31.5576,31.5727,63800.0
2013-10-07 14:20:00,42.0,42.01,41.97,41.99,86400.0,31.5727,31.5802,31.5501,31.5652,86400.0
2013-10-07 14:25:00,42.0,42.0,41.97,41.99,56400.0,31.5727,31.5727,31.5501,31.5652,56400.0
2013-10-07 14:30:00,41.98,41.99,41.96,41.98,49300.0,31.5576,31.5652,31.5426,31.5576,49300.0
2013-10-07 14:35:00,41.98,42.01,41.98,41.98,86800.0,31.5576,31.5802,31.5576,31.5576,86800.0
2013-10-07 14:40:00,41.98,42.01,41.96,41.96,39100.0,31.5576,31.5802,31.5426,31.5426,39100.0
2013-10-07 14:45:00,41.97,42.0,41.97,42.0,63600.0,31.5501,31.5727,31.5501,31.5727,63600.0
2013-10-07 14:50:00,42.0,42.0,41.96,42.0,51700.0,31.5727,31.5727,31.5426,31.5727,51700.0
2013-10-07 14:55:00,42.0,42.02,41.98,41.99,70700.0,31.5727,31.5877,31.5576,31.5652,70700.0
2013-10-07 15:00:00,42.0,42.03,41.99,42.03,33600.0,31.5727,31.5952,31.5652,31.5952,33600.0
2013-10-07 15:05:00,42.02,42.04,42.0,42.02,51400.0,31.5877,31.6027,31.5727,31.5877,51400.0
2013-10-07 15:10:00,42.03,42.05,42.02,42.03,45800.0,31.5952,31.6103,31.5877,31.5952,45800.0
2013-10-07 15:15:00,42.03,42.05,42.03,42.03,43600.0,31.5952,31.6103,31.5952,31.5952,43600.0
2013-10-07 15:20:00,42.04,42.04,41.98,41.99,71800.0,31.6027,31.6027,31.5576,31.5652,71800.0
2013-10-07 15:25:00,42.0,42.01,41.97,42.0,84200.0,31.5727,31.5802,31.5501,31.5727,84200.0
2013-10-07 15:30:00,42.01,42.03,41.98,41.99,103100.0,31.5802,31.5952,31.5576,31.5652,103100.0
2013-10-07 15:35:00,42.0,42.02,41.98,42.0,83900.0,31.5727,31.5877,31.5576,31.5727,83900.0
2013-10-07 15:40:00,42.0,42.03,41.98,42.03,68400.0,31.5727,31.5952,31.5576,31.5952,68400.0
2013-10-07 15:45:00,42.03,42.03,41.98,42.02,75200.0,31.5952,31.5952,31.5576,31.5877,75200.0
2013-10-07 15:50:00,42.02,42.02,41.95,41.97,210700.0,31.5877,31.5877,31.5351,31.5501,210700.0
2013-10-07 15:55:00,41.97,41.98,41.89,41.91,210800.0,31.5501,31.5576,31.49,31.505,210800.0
2013-10-08 09:30:00,41.76,42.25,41.76,42.14,104800.0,31.3923,31.7606,31.3923,31.6779,104800.0
2013-10-08 09:35:00,42.15,42.18,42.05,42.05,85200.0,31.6854,31.708,31.6103,31.6103,85200.0
2013-10-08 09:40:00,42.05,42.18,42.0,42.18,55400.0,31.6103,31.708,31.5727,31.708,55400.0
2013-10-08 09:45:00,42.17,42.18,42.1,42.1,43900.0,31.7005,31.708,31.6478,31.6478,43900.0
2013-10-08 09:50:00,42.1,42.19,42.04,42.19,25400.0,31.6478,31.7155,31.6027,31.7155,25400.0
2013-10-08 09:55:00,42.19,42.23,42.16,42.21,33200.0,31.7155,31.7456,31.693,31.7305,33200.0
2013-10-08 10:00:00,42.21,42.21,42.11,42.13,56500.0,31.7305,31.7305,31.6554,31.6704,56500.0
2013-10-08 10:05:00,42.13,42.15,42.07,42.1,23000.0,31.6704,31.6854,31.6253,31.6478,23000.0
2013-10-08 10:10:00,42.11,42.19,42.09,42.12,46000.0,31.6554,31.7155,31.6403,31.6629,46000.0
2013-10-08 10:15:00,42.13,42.17,42.08,42.15,32500.0,31.6704,31.7005,31.6328,31.6854,32500.0
2013-10-08 10:20:00,42.15,42.19,42.1,42.11,17500.0,31.6854,31.7155,31.6478,31.6554,17500.0
2013-10-08 10:25:00,42.12,42.15,42.09,42.09,27200.0,31.6629,31.6854,31.6403,31.6403,27200.0
2013-10-08 10:30:00,42.09,42.12,42.03,42.04,65500.0,31.6403,31.6629,31.5952,31.6027,65500.0
2013-10-08 10:35:00,42.04,42.04,41.91,41.91,34400.0,31.6027,31.6027,31.505,31.505,34400.0
2013-10-08 10:40:00,41.92,41.95,41.86,41.94,81400.0,31.5125,31.5351,31.4674,31.5276,81400.0
2013-10-08 10:45:00,41.95,41.95,41.8,41.8,59600.0,31.5351,31.5351,31.4223,31.4223,59600.0
2013-10-08 10:50:00,41.81,41.81,41.72,41.73,94000.0,31.4298,31.4298,31.3622,31.3697,94000.0
2013-10-08 10:55:00,41.73,41.74,41.71,41.71,56300.0,31.3697,31.3772,31.3547,31.3547,56300.0
2013-10-08 11:00:00,41.72,41.72,41.59,41.59,120600.0,31.3622,31.3622,31.2645,31.2645,120600.0
2013-10-08 11:05:00,41.59,41.7,41.59,41.7,41300.0,31.2645,31.3472,31.2645,31.3472,41300.0
2013-10-08 11:10:00,41.7,41.71,41.58,41.58,44200.0,31.3472,31.3547,31.2569,31.2569,44200.0
2013-10-08 11:15:00,41.58,41.64,41.56,41.6,143200.0,31.2569,31.3021,31.2419,31.272,143200.0
2013-10-08 11:20:00,41.61,41.64,41.58,41.64,66700.0,31.2795,31.3021,31.2569,31.3021,66700.0
2013-10-08 11:25:00,41.64,41.66,41.59,41.59,60500.0,31.3021,31.3171,31.2645,31.2645,60500.0
2013-10-08 11:30:00,41.59,41.6,41.52,41.53,63900.0,31.2645,31.272,31.2118,31.2194,63900.0
2013-10-08 11:35:00,41.53,41.55,41.51,41.53,52400.0,31.2194,31.2344,31.2043,31.2194,52400.0
2013-10-08 11:40:00,41.54,41.59,41.52,41.56,34000.0,31.2269,31.2645,31.2118,31.2419,34000.0
2013-10-08 11:45:00,41.55,41.61,41.54,41.6,48600.0,31.2344,31.2795,31.2269,31.272,48600.0
2013-10-08 11:50:00,41.61,41.69,41.6,41.68,30900.0,31.2795,31.3396,31.272,31.3321,30900.0
2013-10-08 11:55:00,41.67,41.7,41.65,41.67,25100.0,31.3246,31.3472,31.3096,31.3246,25100.0
2013-10-08 12:00:00,41.67,41.68,41.6,41.64,41000.0,31.3246,31.3321,31.272,31.3021,41000.0
2013-10-08 12:05:00,41.63,41.66,41.61,41.66,25200.0,31.2945,31.3171,31.2795,31.3171,25200.0
2013-10-08 12:10:00,41.66,41.68,41.61,41.66,36600.0,31.3171,31.3321,31.2795,31.3171,36600.0
2013-10-08 12:15:00,41.66,41.66,41.61,41.64,44900.0,31.3171,31.3171,31.2795,31.3021,44900.0
2013-10-08 12:20:00,41.64,41.65,41.59,41.61,46500.0,31.3021,31.3096,31.2645,31.2795,46500.0
2013-10-08 12:25:00,41.6,41.65,41.59,41.65,34000.0,31.272,31.3096,31.2645,31.3096,34000.0
2013-10-08 12:30:00,41.64,41.66,41.54,41.56,96200.0,31.3021,31.3171,31.2269,31.2419,96200.0
2013-10-08 12:35:00,41.57,41.68,41.55,41.68,34200.0,31.2494,31.3321,31.2344,31.3321,34200.0
2013-10-08 12:40:00,41.68,41.75,41.64,41.74,23000.0,31.3321,31.3847,31.3021,31.3772,23000.0
2013-10-08 12:45:00,41.73,41.75,41.71,41.75,26300.0,31.3697,31.3847,31.3547,31.3847,26300.0
2013-10-08 12:50:00,41.75,41.75,41.63,41.65,28300.0,31.3847,31.3847,31.2945,31.3096,28300.0
2013-10-08 12:55:00,41.65,41.7,41.64,41.69,18100.0,31.3096,31.3472,31.3021,31.3396,18100.0
2013-10-08 13:00:00,41.69,41.72,41.65,41.65,78900.0,31.3396,31.3622,31.3096,31.3096,78900.0
2013-10-08 13:05:00,41.66,41.66,41.61,41.62,35600.0,31.3171,31.3171,31.2795,31.287,35600.0
2013-10-08 13:10:00,41.63,41.68,41.62,41.67,29300.0,31.2945,31.3321,31.287,31.3246,29300.0
2013-10-08 13:15:00,41.66,41.67,41.6,41.62,48600.0,31.3171,31.3246,31.272,31.287,48600.0
2013-10-08 13:20:00,41.63,41.74,41.6,41.69,48900.0,31.2945,31.3772,31.272,31.3396,48900.0
2013-10-08 13:25:00,41.7,41.75,41.69,41.75,57700.0,31.3472,31.3847,31.3396,31.3847,57700.0
2013-10-08 13:30:00,41.75,41.76,41.69,41.72,70700.0,31.3847,31.3923,31.3396,31.3622,70700.0
2013-10-08 13:35:00,41.71,41.72,41.64,41.66,45400.0,31.3547,31.3622,31.3021,31.3171,45400.0
2013-10-08 13:40:00,41.66,41.68,41.64,41.67,18100.0,31.3171,31.3321,31.3021,31.3246,18100.0
2013-10-08 13:45:00,41.66,41.66,41.63,41.65,20600.0,31.3171,31.3171,31.2945,31.3096,20600.0
2013-10-08 13:50:00,41.65,41.7,41.65,41.66,17400.0,31.3096,31.3472,31.3096,31.3171,17400.0
2013-10-08 13:55:00,41.67,41.7,41.63,41.65,36800.0,31.3246,31.3472,31.2945,31.3096,36800.0
2013-10-08 14:00:00,41.66,41.67,41.56,41.58,69900.0,31.3171,31.3246,31.2419,31.2569,69900.0
2013-10-08 14:05:00,41.59,41.61,41.54,41.55,18800.0,31.2645,31.2795,31.2269,31.2344,18800.0
2013-10-08 14:10:00,41.55,41.58,41.55,41.55,27400.0,31.2344,31.2569,31.2344,31.2344,27400.0
2013-10-08 14:15:00,41.55,41.58,41.51,41.55,65100.0,31.2344,31.2569,31.2043,31.2344,65100.0
2013-10-08 14:20:00,41.56,41.66,41.54,41.63,38800.0,31.2419,31.3171,31.2269,31.2945,38800.0
2013-10-08 14:25:00,41.64,41.66,41.58,41.64,36400.0,31.3021,31.3171,31.2569,31.3021,36400.0
2013-10-08 14:30:00,41.64,41.64,41.57,41.59,23800.0,31.3021,31.3021,31.2494,31.2645,23800.0
2013-10-08 14:35:00,41.59,41.62,41.56,41.62,30200.0,31.2645,31.287,31.2419,31.287,30200.0
2013-10-08 14:40:00,41.61,41.63,41.59,41.61,36800.0,31.2795,31.2945,31.2645,31.2795,36800.0
2013-10-08 14:45:00,41.61,41.63,41.58,41.61,71200.0,31.2795,31.2945,31.2569,31.2795,71200.0
2013-10-08 14:50:00,41.61,41.64,41.59,41.64,46100.0,31.2795,31.3021,31.2645,31.3021,46100.0
2013-10-08 14:55:00,41.63,41.65,41.62,41.64,100800.0,31.2945,31.3096,31.287,31.3021,100800.0
2013-10-08 15:00:00,41.64,41.65,41.61,41.61,55600.0,31.3021,31.3096,31.2795,31.2795,55600.0
2013-10-08 15:05:00,41.6,41.61,41.57,41.57,65200.0,31.272,31.2795,31.2494,31.2494,65200.0
2013-10-08 15:10:00,41.57,41.58,41.54,41.58,169400.0,31.2494,31.2569,31.2269,31.2569,169400.0
2013-10-08 15:15:00,41.58,41.64,41.57,41.64,52700.0,31.2569,31.3021,31.2494,31.3021,52700.0
2013-10-08 15:20:00,41.64,41.68,41.64,41.68,60100.0,31.3021,31.3321,31.3021,31.3321,60100.0
2013-10-08 15:25:00,41.68,41.73,41.68,41.72,64900.0,31.3321,31.3697,31.3321,31.3622,64900.0
2013-10-08 15:30:00,41.72,41.74,41.68,41.7,65100.0,31.3622,31.3772,31.3321,31.3472,65100.0
2013-10-08 15:35:00,41.7,41.73,41.69,41.73,51200.0,31.3472,31.3697,31.3396,31.3697,51200.0
2013-10-08 15:40:00,41.73,41.73,41.72,41.73,78700.0,31.3697,31.3697,31.3622,31.3697,78700.0
2013-10-08 15:45:00,41.72,41.73,41.67,41.67,131300.0,31.3622,31.3697,31.3246,31.3246,131300.0
2013-10-08 15:50:00,41.67,41.69,41.64,41.65,114000.0,31.3246,31.3396,31.3021,31.3096,114000.0
2013-10-08 15:55:00,41.64,41.68,41.6,41.65,220400.0,31.3021,31.3321,31.272,31.3096,220400.0
2013-10-09 09:30:00,41.64,41.76,41.58,41.59,41900.0,31.3021,31.3923,31.2569,31.2645,41900.0
2013-10-09 09:35:00,41.59,41.6,41.44,41.52,40800.0,31.2645,31.272,31.1517,31.2118,40800.0
2013-10-09 09:40:00,41.5,41.54,41.33,41.34,53100.0,31.1968,31.2269,31.069,31.0765,53100.0
2013-10-09 09:45:00,41.35,41.41,41.24,41.27,48700.0,31.0841,31.1292,31.0014,31.0239,48700.0
2013-10-09 09:50:00,41.25,41.31,41.22,41.26,52100.0,31.0089,31.054,30.9863,31.0164,52100.0
2013-10-09 09:55:00,41.27,41.38,41.25,41.36,42000.0,31.0239,31.1066,31.0089,31.0916,42000.0
2013-10-09 10:00:00,41.37,41.39,41.27,41.32,117900.0,31.0991,31.1141,31.0239,31.0615,117900.0
2013-10-09 10:05:00,41.31,41.36,41.28,41.33,137100.0,31.054,31.0916,31.0314,31.069,137100.0
2013-10-09 10:10:00,41.34,41.35,41.3,41.35,105500.0,31.0765,31.0841,31.0465,31.0841,105500.0
2013-10-09 10:15:00,41.34,41.41,41.32,41.34,59900.0,31.0765,31.1292,31.0615,31.0765,59900.0
2013-10-09 10:20:00,41.34,41.5,41.32,41.48,100100.0,31.0765,31.1968,31.0615,31.1818,100100.0
2013-10-09 10:25:00,41.49,41.52,41.44,41.46,77700.0,31.1893,31.2118,31.1517,31.1667,77700.0
2013-10-09 10:30:00,41.46,41.51,41.45,41.47,64500.0,31.1667,31.2043,31.1592,31.1743,64500.0
2013-10-09 10:35:00,41.47,41.49,41.42,41.47,78600.0,31.1743,31.1893,31.1367,31.1743,78600.0
2013-10-09 10:40:00,41.47,41.48,41.43,41.43,49900.0,31.1743,31.1818,31.1442,31.1442,49900.0
2013-10-09 10:45:00,41.43,41.44,41.36,41.37,51000.0,31.1442,31.1517,31.0916,31.0991,51000.0
2013-10-09 10:50:00,41.37,41.41,41.32,41.36,49500.0,31.0991,31.1292,31.0615,31.0916,49500.0
2013-10-09 10:55:00,41.35,41.37,41.31,41.32,63600.0,31.0841,31.0991,31.054,31.0615,63600.0
2013-10-09 11:00:00,41.32,41.38,41.3,41.36,65500.0,31.0615,31.1066,31.0465,31.0916,65500.0
2013-10-09 11:05:00,41.36,41.39,41.3,41.3,68100.0,31.0916,31.1141,31.0465,31.0465,68100.0
2013-10-09 11:10:00,41.3,41.35,41.3,41.32,69000.0,31.0465,31.0841,31.0465,31.0615,69000.0
2013-10-09 11:15:00,41.31,41.32,41.27,41.27,60300.0,31.054,31.0615,31.0239,31.0239,60300.0
2013-10-09 11:20:00,41.27,41.27,41.23,41.23,36800.0,31.0239,31.0239,30.9938,30.9938,36800.0
2013-10-09 11:25:00,41.23,41.32,41.23,41.3,43400.0,30.9938,31.0615,30.9938,31.0465,43400.0
2013-10-09 11:30:00,41.29,41.31,41.24,41.24,56700.0,31.0389,31.054,31.0014,31.0014,56700.0
2013-10-09 11:35:00,41.25,41.28,41.22,41.22,47800.0,31.0089,31.0314,30.9863,30.9863,47800.0
2013-10-09 11:40:00,41.23,41.29,41.22,41.29,36000.0,30.9938,31.0389,30.9863,31.0389,36000.0
2013-10-09 11:45:00,41.29,41.38,41.29,41.36,72600.0,31.0389,31.1066,31.0389,31.0916,72600.0
2013-10-09 11:50:00,41.36,41.4,41.36,41.37,29800.0,31.0916,31.1216,31.0916,31.0991,29800.0
2013-10-09 11:55:00,41.38,41.41,41.37,41.4,57000.0,31.1066,31.1292,31.0991,31.1216,57000.0
2013-10-09 12:00:00,41.4,41.41,41.37,41.37,25100.0,31.1216,31.1292,31.0991,31.0991,25100.0
2013-10-09 12:05:00,41.37,41.38,41.33,41.36,24600.0,31.0991,31.1066,31.069,31.0916,24600.0
2013-10-09 12:10:00,41.37,41.47,41.37,41.42,29200.0,31.0991,31.1743,31.0991,31.1367,29200.0
2013-10-09 12:15:00,41.42,41.42,41.37,41.37,93800.0,31.1367,31.1367,31.0991,31.0991,93800.0
2013-10-09 12:20:00,41.36,41.41,41.34,41.4,44400.0,31.0916,31.1292,31.0765,31.1216,44400.0
2013-10-09 12:25:00,41.4,41.46,41.39,41.45,26700.0,31.1216,31.1667,31.1141,31.1592,26700.0
2013-10-09 12:30:00,41.45,41.47,41.44,41.46,68700.0,31.1592,31.1743,31.1517,31.1667,68700.0
2013-10-09 12:35:00,41.47,41.54,41.47,41.51,41400.0,31.1743,31.2269,31.1743,31.2043,41400.0
2013-10-09 12:40:00,41.51,41.52,41.46,41.47,73000.0,31.2043,31.2118,31.1667,31.1743,73000.0
2013-10-09 12:45:00,41.47,41.48,41.39,41.39,12600.0,31.1743,31.1818,31.1141,31.1141,12600.0
2013-10-09 12:50:00,41.38,41.45,41.37,41.44,56500.0,31.1066,31.1592,31.0991,31.1517,56500.0
2013-10-09 12:55:00,41.45,41.45,41.4,41.4,20100.0,31.1592,31.1592,31.1216,31.1216,20100.0
2013-10-09 13:00:00,41.4,41.45,41.4,41.44,43900.0,31.1216,31.1592,31.1216,31.1517,43900.0
2013-10-09 13:05:00,41.44,41.47,41.42,41.45,45700.0,31.1517,31.1743,31.1367,31.1592,45700.0
2013-10-09 13:10:00,41.44,41.48,41.43,41.47,29500.0,31.1517,31.1818,31.1442,31.1743,29500.0
2013-10-09 13:15:00,41.48,41.56,41.48,41.56,53000.0,31.1818,31.2419,31.1818,31.2419,53000.0
2013-10-09 13:20:00,41.55,41.64,41.55,41.62,45000.0,31.2344,31.3021,31.2344,31.287,45000.0
2013-10-09 13:25:00,41.62,41.69,41.62,41.62,23700.0,31.287,31.3396,31.287,31.287,23700.0
2013-10-09 13:30:00,41.62,41.67,41.59,41.59,17700.0,31.287,31.3246,31.2645,31.2645,17700.0
2013-10-09 13:35:00,41.58,41.59,41.55,41.55,72900.0,31.2569,31.2645,31.2344,31.2344,72900.0
2013-10-09 13:40:00,41.55,41.6,41.55,41.59,28500.0,31.2344,31.272,31.2344,31.2645,28500.0
2013-10-09 13:45:00,41.58,41.62,41.54,41.54,17500.0,31.2569,31.287,31.2269,31.2269,17500.0
2013-10-09 13:50:00,41.54,41.62,41.54,41.6,32900.0,31.2269,31.287,31.2269,31.272,32900.0
2013-10-09 13:55:00,41.6,41.6,41.55,41.55,28400.0,31.272,31.272,31.2344,31.2344,28400.0
2013-10-09 14:00:00,41.54,41.55,41.49,41.54,112300.0,31.2269,31.2344,31.1893,31.2269,112300.0
2013-10-09 14:05:00,41.53,41.54,41.48,41.49,34100.0,31.2194,31.2269,31.1818,31.1893,34100.0
2013-10-09 14:10:00,41.49,41.52,41.46,41.52,99700.0,31.1893,31.2118,31.1667,31.2118,99700.0
2013-10-09 14:15:00,41.52,41.54,41.49,41.5,87300.0,31.2118,31.2269,31.1893,31.1968,87300.0
2013-10-09 14:20:00,41.5,41.56,41.42,41.44,115000.0,31.1968,31.2419,31.1367,31.1517,115000.0
2013-10-09 14:25:00,41.44,41.52,41.42,41.52,50000.0,31.1517,31.2118,31.1367,31.2118,50000.0
2013-10-09 14:30:00,41.52,41.55,41.49,41.52,53600.0,31.2118,31.2344,31.1893,31.2118,53600.0
2013-10-09 14:35:00,41.52,41.52,41.44,41.44,32200.0,31.2118,31.2118,31.1517,31.1517,32200.0
2013-10-09 14:40:00,41.44,41.48,41.41,41.42,147300.0,31.1517,31.1818,31.1292,31.1367,147300.0
2013-10-09 14:45:00,41.41,41.41,41.35,41.38,94700.0,31.1292,31.1292,31.0841,31.1066,94700.0
2013-10-09 14:50:00,41.38,41.38,41.34,41.36,50200.0,31.1066,31.1066,31.0765,31.0916,50200.0
2013-10-09 14:55:00,41.36,41.41,41.36,41.37,52700.0,31.0916,31.1292,31.0916,31.0991,52700.0
2013-10-09 15:00:00,41.37,41.38,41.29,41.31,97200.0,31.0991,31.1066,31.0389,31.054,97200.0
2013-10-09 15:05:00,41.3,41.31,41.24,41.3,254900.0,31.0465,31.054,31.0014,31.0465,254900.0
2013-10-09 15:10:00,41.3,41.38,41.3,41.37,55800.0,31.0465,31.1066,31.0465,31.0991,55800.0
2013-10-09 15:15:00,41.37,41.45,41.36,41.45,63800.0,31.0991,31.1592,31.0916,31.1592,63800.0
2013-10-09 15:20:00,41.44,41.47,41.41,41.46,44100.0,31.1517,31.1743,31.1292,31.1667,44100.0
2013-10-09 15:25:00,41.47,41.5,41.46,41.49,61700.0,31.1743,31.1968,31.1667,31.1893,61700.0
2013-10-09 15:30:00,41.5,41.59,41.49,41.56,66300.0,31.1968,31.2645,31.1893,31.2419,66300.0
2013-10-09 15:35:00,41.57,41.58,41.47,41.5,72000.0,31.2494,31.2569,31.1743,31.1968,72000.0
2013-10-09 15:40:00,41.5,41.51,41.45,41.46,67000.0,31.1968,31.2043,31.1592,31.1667,67000.0
2013-10-09 15:45:00,41.47,41.47,41.39,41.41,110600.0,31.1743,31.1743,31.1141,31.1292,110600.0
2013-10-09 15:50:00,41.4,41.44,41.37,41.42,216000.0,31.1216,31.1517,31.0991,31.1367,216000.0
2013-10-09 15:55:00,41.43,41.48,41.39,41.41,212900.0,31.1442,31.1818,31.1141,31.1292,212900.0
2013-10-10 09:30:00,41.49,41.79,41.49,41.69,99300.0,31.1893,31.4148,31.1893,31.3396,99300.0
2013-10-10 09:35:00,41.74,41.76,41.7,41.73,41500.0,31.3772,31.3923,31.3472,31.3697,41500.0
2013-10-10 09:40:00,41.73,41.77,41.65,41.65,115700.0,31.3697,31.3998,31.3096,31.3096,115700.0
2013-10-10 09:45:00,41.65,41.7,41.63,41.65,40400.0,31.3096,31.3472,31.2945,31.3096,40400.0
2013-10-10 09:50:00,41.66,41.72,41.63,41.64,47400.0,31.3171,31.3622,31.2945,31.3021,47400.0
2013-10-10 09:55:00,41.64,41.72,41.64,41.65,40900.0,31.3021,31.3622,31.3021,31.3096,40900.0
2013-10-10 10:00:00,41.66,41.7,41.64,41.69,51600.0,31.3171,31.3472,31.3021,31.3396,51600.0
2013-10-10 10:05:00,41.69,41.69,41.61,41.62,82000.0,31.3396,31.3396,31.2795,31.287,82000.0
2013-10-10 10:10:00,41.62,41.64,41.55,41.57,88800.0,31.287,31.3021,31.2344,31.2494,88800.0
2013-10-10 10:15:00,41.56,41.56,41.49,41.49,47200.0,31.2419,31.2419,31.1893,31.1893,47200.0
2013-10-10 10:20:00,41.49,41.55,41.48,41.54,72400.0,31.1893,31.2344,31.1818,31.2269,72400.0
2013-10-10 10:25:00,41.53,41.53,41.48,41.5,65800.0,31.2194,31.2194,31.1818,31.1968,65800.0
2013-10-10 10:30:00,41.5,41.52,41.48,41.5,68800.0,31.1968,31.2118,31.1818,31.1968,68800.0
2013-10-10 10:35:00,41.51,41.55,41.5,41.54,40100.0,31.2043,31.2344,31.1968,31.2269,40100.0
2013-10-10 10:40:00,41.54,41.57,41.51,41.56,48300.0,31.2269,31.2494,31.2043,31.2419,48300.0
2013-10-10 10:45:00,41.57,41.57,41.52,41.52,55300.0,31.2494,31.2494,31.2118,31.2118,55300.0
2013-10-10 10:50:00,41.52,41.57,41.5,41.51,81100.0,31.2118,31.2494,31.1968,31.2043,81100.0
2013-10-10 10:55:00,41.51,41.53,41.48,41.51,34000.0,31.2043,31.2194,31.1818,31.2043,34000.0
2013-10-10 11:00:00,41.51,41.52,41.46,41.48,47700.0,31.2043,31.2118,31.1667,31.1818,47700.0
2013-10-10 11:05:00,41.48,41.53,41.48,41.51,38600.0,31.1818,31.2194,31.1818,31.2043,38600.0
2013-10-10 11:10:00,41.5,41.51,41.47,41.5,55500.0,31.1968,31.2043,31.1743,31.1968,55500.0
2013-10-10 11:15:00,41.5,41.5,41.42,41.43,46600.0,31.1968,31.1968,31.1367,31.1442,46600.0
2013-10-10 11:20:00,41.43,41.47,41.41,41.43,38700.0,31.1442,31.1743,31.1292,31.1442,38700.0
2013-10-10 11:25:00,41.43,41.45,41.4,41.44,69600.0,31.1442,31.1592,31.1216,31.1517,69600.0
2013-10-10 11:30:00,41.44,41.53,41.43,41.53,47800.0,31.1517,31.2194,31.1442,31.2194,47800.0
2013-10-10 11:35:00,41.54,41.63,41.53,41.58,30700.0,31.2269,31.2945,31.2194,31.2569,30700.0
2013-10-10 11:40:00,41.59,41.64,41.59,41.64,16700.0,31.2645,31.3021,31.2645,31.3021,16700.0
2013-10-10 11:45:00,41.64,41.66,41.61,41.63,19700.0,31.3021,31.3171,31.2795,31.2945,19700.0
2013-10-10 11:50:00,41.62,41.67,41.6,41.66,56300.0,31.287,31.3246,31.272,31.3171,56300.0
2013-10-10 11:55:00,41.66,41.67,41.64,41.66,39000.0,31.3171,31.3246,31.3021,31.3171,39000.0
2013-10-10 12:00:00,41.66,41.7,41.64,41.68,41400.0,31.3171,31.3472,31.3021,31.3321,41400.0
2013-10-10 12:05:00,41.68,41.68,41.63,41.63,30900.0,31.3321,31.3321,31.2945,31.2945,30900.0
2013-10-10 12:10:00,41.64,41.64,41.59,41.64,30000.0,31.3021,31.3021,31.2645,31.3021,30000.0
2013-10-10 12:15:00,41.65,41.71,41.65,41.7,37800.0,31.3096,31.3547,31.3096,31.3472,37800.0
2013-10-10 12:20:00,41.7,41.76,41.64,41.64,76300.0,31.3472,31.3923,31.3021,31.3021,76300.0
2013-10-10 12:25:00,41.65,41.66,41.63,41.63,35400.0,31.3096,31.3171,31.2945,31.2945,35400.0
2013-10-10 12:30:00,41.63,41.73,41.63,41.73,105300.0,31.2945,31.3697,31.2945,31.3697,105300.0
2013-10-10 12:35:00,41.73,41.73,41.63,41.63,104100.0,31.3697,31.3697,31.2945,31.2945,104100.0
2013-10-10 12:40:00,41.63,41.66,41.62,41.62,20600.0,31.2945,31.3171,31.287,31.287,20600.0
2013-10-10 12:45:00,41.63,41.64,41.62,41.63,13300.0,31.2945,31.3021,31.287,31.2945,13300.0
2013-10-10 12:50:00,41.63,41.68,41.62,41.67,15300.0,31.2945,31.3321,31.287,31.3246,15300.0
2013-10-10 12:55:00,41.68,41.7,41.66,41.69,37400.0,31.3321,31.3472,31.3171,31.3396,37400.0
2013-10-10 13:00:00,41.69,41.69,41.64,41.64,23300.0,31.3396,31.3396,31.3021,31.3021,23300.0
2013-10-10 13:05:00,41.65,41.67,41.63,41.65,28700.0,31.3096,31.3246,31.2945,31.3096,28700.0
2013-10-10 13:10:00,41.64,41.69,41.62,41.66,27300.0,31.3021,31.3396,31.287,31.3171,27300.0
2013-10-10 13:15:00,41.66,41.67,41.62,41.62,15600.0,31.3171,31.3246,31.287,31.287,15600.0
2013-10-10 13:20:00,41.63,41.67,41.63,41.67,22300.0,31.2945,31.3246,31.2945,31.3246,22300.0
2013-10-10 13:25:00,41.67,41.7,41.65,41.65,28400.0,31.3246,31.3472,31.3096,31.3096,28400.0
2013-10-10 13:30:00,41.65,41.69,41.65,41.66,18300.0,31.3096,31.3396,31.3096,31.3171,18300.0
2013-10-10 13:35:00,41.66,41.66,41.63,41.64,31700.0,31.3171,31.3171,31.2945,31.3021,31700.0
2013-10-10 13:40:00,41.64,41.67,41.63,41.64,46400.0,31.3021,31.3246,31.2945,31.3021,46400.0
2013-10-10 13:45:00,41.65,41.65,41.62,41.64,63200.0,31.3096,31.3096,31.287,31.3021,63200.0
2013-10-10 13:50:00,41.63,41.64,41.6,41.64,31900.0,31.2945,31.3021,31.272,31.3021,31900.0
2013-10-10 13:55:00,41.64,41.64,41.57,41.6,67900.0,31.3021,31.3021,31.2494,31.272,67900.0
2013-10-10 14:00:00,41.6,41.6,41.55,41.55,29300.0,31.272,31.272,31.2344,31.2344,29300.0
2013-10-10 14:05:00,41.56,41.6,41.55,41.6,45900.0,31.2419,31.272,31.2344,31.272,45900.0
2013-10-10 14:10:00,41.6,41.62,41.59,41.6,46900.0,31.272,31.287,31.2645,31.272,46900.0
2013-10-10 14:15:00,41.61,41.64,41.61,41.61,32000.0,31.2795,31.3021,31.2795,31.2795,32000.0
2013-10-10 14:20:00,41.61,41.64,41.61,41.61,50700.0,31.2795,31.3021,31.2795,31.2795,50700.0
2013-10-10 14:25:00,41.61,41.64,41.58,41.58,32200.0,31.2795,31.3021,31.2569,31.2569,32200.0
2013-10-10 14:30:00,41.59,41.61,41.59,41.6,32500.0,31.2645,31.2795,31.2645,31.272,32500.0
2013-10-10 14:35:00,41.61,41.62,41.58,41.59,55800.0,31.2795,31.287,31.2569,31.2645,55800.0
2013-10-10 14:40:00,41.59,41.62,41.59,41.6,70900.0,31.2645,31.287,31.2645,31.272,70900.0
2013-10-10 14:45:00,41.6,41.6,41.57,41.57,28500.0,31.272,31.272,31.2494,31.2494,28500.0
2013-10-10 14:50:00,41.57,41.57,41.52,41.53,83700.0,31.2494,31.2494,31.2118,31.2194,83700.0
2013-10-10 14:55:00,41.52,41.53,41.49,41.49,55500.0,31.2118,31.2194,31.1893,31.1893,55500.0
2013-10-10 15:00:00,41.49,41.51,41.47,41.49,104900.0,31.1893,31.2043,31.1743,31.1893,104900.0
2013-10-10 15:05:00,41.49,41.57,41.48,41.56,91500.0,31.1893,31.2494,31.1818,31.2419,91500.0
2013-10-10 15:10:00,41.56,41.6,41.55,41.57,124900.0,31.2419,31.272,31.2344,31.2494,124900.0
2013-10-10 15:15:00,41.57,41.6,41.57,41.59,59500.0,31.2494,31.272,31.2494,31.2645,59500.0
2013-10-10 15:20:00,41.6,41.63,41.59,41.61,118100.0,31.272,31.2945,31.2645,31.2795,118100.0
2013-10-10 15:25:00,41.61,41.68,41.6,41.67,51700.0,31.2795,31.3321,31.272,31.3246,51700.0
2013-10-10 15:30:00,41.68,41.7,41.61,41.61,78300.0,31.3321,31.3472,31.2795,31.2795,78300.0
2013-10-10 15:35:00,41.62,41.65,41.62,41.62,64400.0,31.287,31.3096,31.287,31.287,64400.0
2013-10-10 15:40:00,41.62,41.65,41.59,41.59,91200.0,31.287,31.3096,31.2645,31.2645,91200.0
2013-10-10 15:45:00,41.59,41.63,41.59,41.6,91000.0,31.2645,31.2945,31.2645,31.272,91000.0
2013-10-10 15:50:00,41.6,41.66,41.59,41.59,154700.0,31.272,31.3171,31.2645,31.2645,154700.0
2013-10-10 15:55:00,41.59,41.6,41.57,41.58,214100.0,31.2645,31.272,31.2494,31.2569,214100.0
2013-10-11 09:30:00,41.46,41.52,41.2,41.28,92400.0,31.1667,31.2118,30.9713,31.0314,92400.0
2013-10-11 09:35:00,41.3,41.32,41.25,41.29,30500.0,31.0465,31.0615,31.0089,31.0389,30500.0
2013-10-11 09:40:00,41.28,41.3,41.25,41.26,140700.0,31.0314,31.0465,31.0089,31.0164,140700.0
2013-10-11 09:45:00,41.27,41.34,41.26,41.3,87100.0,31.0239,31.0765,31.0164,31.0465,87100.0
2013-10-11 09:50:00,41.3,41.3,41.13,41.16,118900.0,31.0465,31.0465,30.9187,30.9412,118900.0
2013-10-11 09:55:00,41.17,41.38,41.16,41.38,127100.0,30.9487,31.1066,30.9412,31.1066,127100.0
2013-10-11 10:00:00,41.38,41.45,41.35,41.38,118700.0,31.1066,31.1592,31.0841,31.1066,118700.0
2013-10-11 10:05:00,41.38,41.45,41.35,41.35,100500.0,31.1066,31.1592,31.0841,31.0841,100500.0
2013-10-11 10:10:00,41.35,41.36,41.29,41.31,71000.0,31.0841,31.0916,31.0389,31.054,71000.0
2013-10-11 10:15:00,41.32,41.43,41.32,41.41,126600.0,31.0615,31.1442,31.0615,31.1292,126600.0
2013-10-11 10:20:00,41.41,41.43,41.35,41.4,80000.0,31.1292,31.1442,31.0841,31.1216,80000.0
2013-10-11 10:25:00,41.4,41.5,41.4,41.49,59800.0,31.1216,31.1968,31.1216,31.1893,59800.0
2013-10-11 10:30:00,41.49,41.49,41.42,41.42,58200.0,31.1893,31.1893,31.1367,31.1367,58200.0
2013-10-11 10:35:00,41.42,41.44,41.4,41.4,54000.0,31.1367,31.1517,31.1216,31.1216,54000.0
2013-10-11 10:40:00,41.41,41.41,41.33,41.35,172000.0,31.1292,31.1292,31.069,31.0841,172000.0
2013-10-11 10:45:00,41.35,41.36,41.34,41.34,73200.0,31.0841,31.0916,31.0765,31.0765,73200.0
2013-10-11 10:50:00,41.34,41.37,41.32,41.32,92200.0,31.0765,31.0991,31.0615,31.0615,92200.0
2013-10-11 10:55:00,41.33,41.35,41.3,41.32,72900.0,31.069,31.0841,31.0465,31.0615,72900.0
2013-10-11 11:00:00,41.32,41.35,41.29,41.34,55600.0,31.0615,31.0841,31.0389,31.0765,55600.0
2013-10-11 11:05:00,41.33,41.36,41.31,41.32,64900.0,31.069,31.0916,31.054,31.0615,64900.0
2013-10-11 11:10:00,41.32,41.33,41.31,41.31,45200.0,31.0615,31.069,31.054,31.054,45200.0
2013-10-11 11:15:00,41.31,41.33,41.3,41.31,46000.0,31.054,31.069,31.0465,31.054,46000.0
2013-10-11 11:20:00,41.32,41.38,41.31,41.37,62400.0,31.0615,31.1066,31.054,31.0991,62400.0
2013-10-11 11:25:00,41.37,41.38,41.3,41.32,59600.0,31.0991,31.1066,31.0465,31.0615,59600.0
2013-10-11 11:30:00,41.32,41.36,41.31,41.35,29400.0,31.0615,31.0916,31.054,31.0841,29400.0
2013-10-11 11:35:00,41.35,41.39,41.34,41.35,166100.0,31.0841,31.1141,31.0765,31.0841,166100.0
2013-10-11 11:40:00,41.35,41.38,41.34,41.35,36600.0,31.0841,31.1066,31.0765,31.0841,36600.0
2013-10-11 11:45:00,41.34,41.4,41.34,41.38,46200.0,31.0765,31.1216,31.0765,31.1066,46200.0
2013-10-11 11:50:00,41.37,41.44,41.36,41.44,56200.0,31.0991,31.1517,31.0916,31.1517,56200.0
2013-10-11 11:55:00,41.43,41.44,41.36,41.36,186100.0,31.1442,31.1517,31.0916,31.0916,186100.0
2013-10-11 12:00:00,41.36,41.43,41.35,41.39,51200.0,31.0916,31.1442,31.0841,31.1141,51200.0
2013-10-11 12:05:00,41.38,41.39,41.32,41.38,93900.0,31.1066,31.1141,31.0615,31.1066,93900.0
2013-10-11 12:10:00,41.38,41.41,41.34,41.34,80800.0,31.1066,31.1292,31.0765,31.0765,80800.0
2013-10-11 12:15:00,41.35,41.35,41.33,41.35,34600.0,31.0841,31.0841,31.069,31.0841,34600.0
2013-10-11 12:20:00,41.36,41.4,41.35,41.39,39200.0,31.0916,31.1216,31.0841,31.1141,39200.0
2013-10-11 12:25:00,41.39,41.48,41.39,41.48,82600.0,31.1141,31.1818,31.1141,31.1818,82600.0
2013-10-11 12:30:00,41.47,41.54,41.47,41.52,85300.0,31.1743,31.2269,31.1743,31.2118,85300.0
2013-10-11 12:35:00,41.52,41.53,41.5,41.5,50900.0,31.2118,31.2194,31.1968,31.1968,50900.0
2013-10-11 12:40:00,41.51,41.52,41.48,41.48,55100.0,31.2043,31.2118,31.1818,31.1818,55100.0
2013-10-11 12:45:00,41.48,41.55,41.48,41.54,42100.0,31.1818,31.2344,31.1818,31.2269,42100.0
2013-10-11 12:50:00,41.55,41.55,41.5,41.52,55400.0,31.2344,31.2344,31.1968,31.2118,55400.0
2013-10-11 12:55:00,41.51,41.55,41.49,41.52,81500.0,31.2043,31.2344,31.1893,31.2118,81500.0
2013-10-11 13:00:00,41.51,41.55,41.51,41.54,35200.0,31.2043,31.2344,31.2043,31.2269,35200.0
2013-10-11 13:05:00,41.54,41.63,41.54,41.62,28400.0,31.2269,31.2945,31.2269,31.287,28400.0
2013-10-11 13:10:00,41.62,41.64,41.58,41.58,39500.0,31.287,31.3021,31.2569,31.2569,39500.0
2013-10-11 13:15:00,41.59,41.59,41.48,41.49,116300.0,31.2645,31.2645,31.1818,31.1893,116300.0
2013-10-11 13:20:00,41.5,41.52,41.46,41.51,52900.0,31.1968,31.2118,31.1667,31.2043,52900.0
2013-10-11 13:25:00,41.52,41.55,41.51,41.55,23600.0,31.2118,31.2344,31.2043,31.2344,23600.0
2013-10-11 13:30:00,41.56,41.59,41.55,41.58,29900.0,31.2419,31.2645,31.2344,31.2569,29900.0
2013-10-11 13:35:00,41.58,41.66,41.58,41.65,39600.0,31.2569,31.3171,31.2569,31.3096,39600.0
2013-10-11 13:40:00,41.65,41.66,41.63,41.65,30100.0,31.3096,31.3171,31.2945,31.3096,30100.0
2013-10-11 13:45:00,41.65,41.65,41.58,41.58,68100.0,31.3096,31.3096,31.2569,31.2569,68100.0
2013-10-11 13:50:00,41.58,41.58,41.53,41.53,40700.0,31.2569,31.2569,31.2194,31.2194,40700.0
2013-10-11 13:55:00,41.54,41.55,41.5,41.53,33200.0,31.2269,31.2344,31.1968,31.2194,33200.0
2013-10-11 14:00:00,41.54,41.61,41.53,41.59,30700.0,31.2269,31.2795,31.2194,31.2645,30700.0
2013-10-11 14:05:00,41.58,41.61,41.56,41.56,47700.0,31.2569,31.2795,31.2419,31.2419,47700.0
2013-10-11 14:10:00,41.56,41.57,41.49,41.5,48400.0,31.2419,31.2494,31.1893,31.1968,48400.0
2013-10-11 14:15:00,41.5,41.51,41.48,41.5,89600.0,31.1968,31.2043,31.1818,31.1968,89600.0
2013-10-11 14:20:00,41.5,41.51,41.45,41.45,50300.0,31.1968,31.2043,31.1592,31.1592,50300.0
2013-10-11 14:25:00,41.46,41.51,41.44,41.51,92400.0,31.1667,31.2043,31.1517,31.2043,92400.0
2013-10-11 14:30:00,41.5,41.52,41.49,41.5,40100.0,31.1968,31.2118,31.1893,31.1968,40100.0
2013-10-11 14:35:00,41.49,41.5,41.43,41.46,80600.0,31.1893,31.1968,31.1442,31.1667,80600.0
2013-10-11 14:40:00,41.45,41.49,41.45,41.49,35400.0,31.1592,31.1893,31.1592,31.1893,35400.0
2013-10-11 14:45:00,41.5,41.54,41.5,41.54,22700.0,31.1968,31.2269,31.1968,31.2269,22700.0
2013-10-11 14:50:00,41.54,41.54,41.51,41.53,42700.0,31.2269,31.2269,31.2043,31.2194,42700.0
2013-10-11 14:55:00,41.53,41.53,41.48,41.48,45200.0,31.2194,31.2194,31.1818,31.1818,45200.0
2013-10-11 15:00:00,41.49,41.5,41.46,41.48,106300.0,31.1893,31.1968,31.1667,31.1818,106300.0
2013-10-11 15:05:00,41.48,41.52,41.48,41.5,96800.0,31.1818,31.2118,31.1818,31.1968,96800.0
2013-10-11 15:10:00,41.51,41.54,41.49,41.49,31000.0,31.2043,31.2269,31.1893,31.1893,31000.0
2013-10-11 15:15:00,41.49,41.51,41.48,41.5,40100.0,31.1893,31.2043,31.1818,31.1968,40100.0
2013-10-11 15:20:00,41.5,41.54,41.48,41.52,50400.0,31.1968,31.2269,31.1818,31.2118,50400.0
2013-10-11 15:25:00,41.52,41.57,41.52,41.54,47500.0,31.2118,31.2494,31.2118,31.2269,47500.0
2013-10-11 15:30:00,41.53,41.58,41.52,41.55,58200.0,31.2194,31.2569,31.2118,31.2344,58200.0
2013-10-11 15:35:00,41.55,41.56,41.51,41.51,60100.0,31.2344,31.2419,31.2043,31.2043,60100.0
2013-10-11 15:40:00,41.51,41.54,41.5,41.5,48300.0,31.2043,31.2269,31.1968,31.1968,48300.0
2013-10-11 15:45:00,41.5,41.51,41.46,41.49,72700.0,31.1968,31.2043,31.1667,31.1893,72700.0
2013-10-11 15:50:00,41.5,41.53,41.47,41.5,188500.0,31.1968,31.2194,31.1743,31.1968,188500.0
2013-10-11 15:55:00,41.5,41.56,41.46,41.56,241800.0,31.1968,31.2419,31.1667,31.2419,241800.0
2013-10-14 09:30:00,41.37,41.62,41.18,41.31,83800.0,31.0991,31.287,30.9563,31.054,83800.0
2013-10-14 09:35:00,41.32,41.52,41.27,41.39,41600.0,31.0615,31.2118,31.0239,31.1141,41600.0
2013-10-14 09:40:00,41.42,41.44,41.34,41.39,56100.0,31.1367,31.1517,31.0765,31.1141,56100.0
2013-10-14 09:45:00,41.4,41.48,41.38,41.4,42600.0,31.1216,31.1818,31.1066,31.1216,42600.0
2013-10-14 09:50:00,41.4,41.56,41.4,41.56,108600.0,31.1216,31.2419,31.1216,31.2419,108600.0
2013-10-14 09:55:00,41.56,41.62,41.56,41.61,40000.0,31.2419,31.287,31.2419,31.2795,40000.0
2013-10-14 10:00:00,41.6,41.61,41.52,41.52,52900.0,31.272,31.2795,31.2118,31.2118,52900.0
2013-10-14 10:05:00,41.51,41.51,41.38,41.43,79500.0,31.2043,31.2043,31.1066,31.1442,79500.0
2013-10-14 10:10:00,41.42,41.5,41.38,41.46,44200.0,31.1367,31.1968,31.1066,31.1667,44200.0
2013-10-14 10:15:00,41.46,41.53,41.46,41.53,27700.0,31.1667,31.2194,31.1667,31.2194,27700.0
2013-10-14 10:20:00,41.52,41.54,41.47,41.51,45100.0,31.2118,31.2269,31.1743,31.2043,45100.0
2013-10-14 10:25:00,41.51,41.54,41.46,41.47,99300.0,31.2043,31.2269,31.1667,31.1743,99300.0
2013-10-14 10:30:00,41.47,41.51,41.44,41.5,57900.0,31.1743,31.2043,31.1517,31.1968,57900.0
2013-10-14 10:35:00,41.51,41.55,41.5,41.51,26500.0,31.2043,31.2344,31.1968,31.2043,26500.0
2013-10-14 10:40:00,41.51,41.52,41.49,41.51,56800.0,31.2043,31.2118,31.1893,31.2043,56800.0
2013-10-14 10:45:00,41.52,41.58,41.51,41.55,12100.0,31.2118,31.2569,31.2043,31.2344,12100.0
2013-10-14 10:50:00,41.55,41.58,41.51,41.51,44000.0,31.2344,31.2569,31.2043,31.2043,44000.0
2013-10-14 10:55:00,41.5,41.56,41.49,41.54,12200.0,31.1968,31.2419,31.1893,31.2269,12200.0
2013-10-14 11:00:00,41.54,41.58,41.52,41.57,17100.0,31.2269,31.2569,31.2118,31.2494,17100.0
2013-10-14 11:05:00,41.57,41.62,41.56,41.61,31900.0,31.2494,31.287,31.2419,31.2795,31900.0
2013-10-14 11:10:00,41.62,41.68,41.61,41.68,32400.0,31.287,31.3321,31.2795,31.3321,32400.0
2013-10-14 11:15:00,41.69,41.7,41.63,41.65,79100.0,31.3396,31.3472,31.2945,31.3096,79100.0
2013-10-14 11:20:00,41.64,41.67,41.63,41.67,33100.0,31.3021,31.3246,31.2945,31.3246,33100.0
2013-10-14 11:25:00,41.68,41.69,41.65,41.69,38600.0,31.3321,31.3396,31.3096,31.3396,38600.0
2013-10-14 11:30:00,41.69,41.72,41.68,41.7,21000.0,31.3396,31.3622,31.3321,31.3472,21000.0
2013-10-14 11:35:00,41.71,41.74,41.68,41.71,43100.0,31.3547,31.3772,31.3321,31.3547,43100.0
2013-10-14 11:40:00,41.72,41.75,41.72,41.74,22100.0,31.3622,31.3847,31.3622,31.3772,22100.0
2013-10-14 11:45:00,41.74,41.79,41.74,41.79,21000.0,31.3772,31.4148,31.3772,31.4148,21000.0
2013-10-14 11:50:00,41.79,41.83,41.78,41.83,29400.0,31.4148,31.4449,31.4073,31.4449,29400.0
2013-10-14 11:55:00,41.83,41.86,41.82,41.85,15800.0,31.4449,31.4674,31.4374,31.4599,15800.0
2013-10-14 12:00:00,41.85,41.85,41.83,41.83,13800.0,31.4599,31.4599,31.4449,31.4449,13800.0
2013-10-14 12:05:00,41.83,41.83,41.73,41.74,51800.0,31.4449,31.4449,31.3697,31.3772,51800.0
2013-10-14 12:10:00,41.74,41.77,41.74,41.77,20500.0,31.3772,31.3998,31.3772,31.3998,20500.0
2013-10-14 12:15:00,41.77,41.81,41.77,41.79,21900.0,31.3998,31.4298,31.3998,31.4148,21900.0
2013-10-14 12:20:00,41.8,41.82,41.79,41.79,11900.0,31.4223,31.4374,31.4148,31.4148,11900.0
2013-10-14 12:25:00,41.79,41.87,41.79,41.87,53800.0,31.4148,31.475,31.4148,31.475,53800.0
2013-10-14 12:30:00,41.87,41.9,41.85,41.88,27300.0,31.475,31.4975,31.4599,31.4825,27300.0
2013-10-14 12:35:00,41.88,41.92,41.87,41.88,28600.0,31.4825,31.5125,31.475,31.4825,28600.0
2013-10-14 12:40:00,41.88,41.91,41.88,41.91,10800.0,31.4825,31.505,31.4825,31.505,10800.0
2013-10-14 12:45:00,41.92,41.92,41.87,41.88,21100.0,31.5125,31.5125,31.475,31.4825,21100.0
2013-10-14 12:50:00,41.87,41.88,41.86,41.87,7200.0,31.475,31.4825,31.4674,31.475,7200.0
2013-10-14 12:55:00,41.87,41.91,41.87,41.91,17300.0,31.475,31.505,31.475,31.505,17300.0
2013-10-14 13:00:00,41.92,41.93,41.87,41.88,32400.0,31.5125,31.5201,31.475,31.4825,32400.0
2013-10-14 13:05:00,41.89,41.9,41.88,41.9,6100.0,31.49,31.4975,31.4825,31.4975,6100.0
2013-10-14 13:10:00,41.9,41.94,41.89,41.91,18200.0,31.4975,31.5276,31.49,31.505,18200.0
2013-10-14 13:15:00,41.92,41.93,41.9,41.91,9700.0,31.5125,31.5201,31.4975,31.505,9700.0
2013-10-14 13:20:00,41.91,41.92,41.9,41.92,7800.0,31.505,31.5125,31.4975,31.5125,7800.0
2013-10-14 13:25:00,41.91,41.91,41.86,41.87,45200.0,31.505,31.505,31.4674,31.475,45200.0
2013-10-14 13:30:00,41.87,41.89,41.84,41.86,15100.0,31.475,31.49,31.4524,31.4674,15100.0
2013-10-14 13:35:00,41.87,41.87,41.8,41.82,46700.0,31.475,31.475,31.4223,31.4374,46700.0
2013-10-14 13:40:00,41.83,41.88,41.81,41.88,16600.0,31.4449,31.4825,31.4298,31.4825,16600.0
2013-10-14 13:45:00,41.87,41.88,41.84,41.84,11200.0,31.475,31.4825,31.4524,31.4524,11200.0
2013-10-14 13:50:00,41.83,41.85,41.83,41.83,8300.0,31.4449,31.4599,31.4449,31.4449,8300.0
2013-10-14 13:55:00,41.83,41.89,41.82,41.88,15100.0,31.4449,31.49,31.4374,31.4825,15100.0
2013-10-14 14:00:00,41.88,41.92,41.87,41.91,24300.0,31.4825,31.5125,31.475,31.505,24300.0
2013-10-14 14:05:00,41.91,41.91,41.87,41.87,25000.0,31.505,31.505,31.475,31.475,25000.0
2013-10-14 14:10:00,41.86,41.87,41.85,41.87,8800.0,31.4674,31.475,31.4599,31.475,8800.0
2013-10-14 14:15:00,41.87,41.9,41.86,41.88,32000.0,31.475,31.4975,31.4674,31.4825,32000.0
2013-10-14 14:20:00,41.88,41.9,41.84,41.84,36200.0,31.4825,31.4975,31.4524,31.4524,36200.0
2013-10-14 14:25:00,41.85,41.88,41.85,41.86,53300.0,31.4599,31.4825,31.4599,31.4674,53300.0
2013-10-14 14:30:00,41.87,41.89,41.83,41.84,106900.0,31.475,31.49,31.4449,31.4524,106900.0
2013-10-14 14:35:00,41.84,41.84,41.81,41.81,124600.0,31.4524,31.4524,31.4298,31.4298,124600.0
2013-10-14 14:40:00,41.81,41.82,41.72,41.79,116600.0,31.4298,31.4374,31.3622,31.4148,116600.0
2013-10-14 14:45:00,41.79,41.83,41.77,41.82,78500.0,31.4148,31.4449,31.3998,31.4374,78500.0
2013-10-14 14:50:00,41.83,41.83,41.74,41.75,34600.0,31.4449,31.4449,31.3772,31.3847,34600.0
2013-10-14 14:55:00,41.76,41.78,41.71,41.74,88100.0,31.3923,31.4073,31.3547,31.3772,88100.0
2013-10-14 15:00:00,41.74,41.75,41.7,41.74,27200.0,31.3772,31.3847,31.3472,31.3772,27200.0
2013-10-14 15:05:00,41.75,41.84,41.75,41.84,37600.0,31.3847,31.4524,31.3847,31.4524,37600.0
2013-10-14 15:10:00,41.84,41.84,41.78,41.79,67900.0,31.4524,31.4524,31.4073,31.4148,67900.0
2013-10-14 15:15:00,41.79,41.8,41.74,41.75,32100.0,31.4148,31.4223,31.3772,31.3847,32100.0
2013-10-14 15:20:00,41.75,41.78,41.73,41.77,50600.0,31.3847,31.4073,31.3697,31.3998,50600.0
2013-10-14 15:25:00,41.78,41.79,41.75,41.77,42500.0,31.4073,31.4148,31.3847,31.3998,42500.0
2013-10-14 15:30:00,41.78,41.78,41.73,41.75,45300.0,31.4073,31.4073,31.3697,31.3847,45300.0
2013-10-14 15:35:00,41.75,41.75,41.68,41.7,148500.0,31.3847,31.3847,31.3321,31.3472,148500.0
2013-10-14 15:40:00,41.7,41.75,41.69,41.75,44200.0,31.3472,31.3847,31.3396,31.3847,44200.0
2013-10-14 15:45:00,41.74,41.75,41.7,41.73,59600.0,31.3772,31.3847,31.3472,31.3697,59600.0
2013-10-14 15:50:00,41.72,41.74,41.72,41.74,57800.0,31.3622,31.3772,31.3622,31.3772,57800.0
2013-10-14 15:55:00,41.74,41.76,41.72,41.73,391800.0,31.3772,31.3923,31.3622,31.3697,391800.0
2013-10-15 09:30:00,41.26,41.44,40.92,41.18,552100.0,31.0164,31.1517,30.7608,30.9563,552100.0
2013-10-15 09:35:00,41.17,41.3,41.12,41.12,192700.0,30.9487,31.0465,30.9112,30.9112,192700.0
2013-10-15 09:40:00,41.12,41.16,40.93,40.93,332200.0,30.9112,30.9412,30.7683,30.7683,332200.0
2013-10-15 09:45:00,40.92,41.02,40.84,40.98,351300.0,30.7608,30.836,30.7007,30.8059,351300.0
2013-10-15 09:50:00,40.98,41.01,40.82,40.82,387300.0,30.8059,30.8285,30.6856,30.6856,387300.0
2013-10-15 09:55:00,40.81,40.86,40.8,40.84,147300.0,30.6781,30.7157,30.6706,30.7007,147300.0
2013-10-15 10:00:00,40.84,40.94,40.83,40.87,115000.0,30.7007,30.7758,30.6932,30.7232,115000.0
2013-10-15 10:05:00,40.88,40.92,40.84,40.91,119400.0,30.7307,30.7608,30.7007,30.7533,119400.0
2013-10-15 10:10:00,40.91,40.93,40.89,40.9,198500.0,30.7533,30.7683,30.7383,30.7458,198500.0
2013-10-15 10:15:00,40.91,41.03,40.84,40.89,239900.0,30.7533,30.8435,30.7007,30.7383,239900.0
2013-10-15 10:20:00,40.89,40.9,40.86,40.9,88000.0,30.7383,30.7458,30.7157,30.7458,88000.0
2013-10-15 10:25:00,40.9,40.97,40.9,40.97,72700.0,30.7458,30.7984,30.7458,30.7984,72700.0
2013-10-15 10:30:00,40.96,41.0,40.93,40.93,245900.0,30.7909,30.8209,30.7683,30.7683,245900.0
2013-10-15 10:35:00,40.93,40.96,40.93,40.94,61800.0,30.7683,30.7909,30.7683,30.7758,61800.0
2013-10-15 10:40:00,40.94,40.95,40.88,40.91,274700.0,30.7758,30.7834,30.7307,30.7533,274700.0
2013-10-15 10:45:00,40.92,40.94,40.9,40.91,193500.0,30.7608,30.7758,30.7458,30.7533,193500.0
2013-10-15 10:50:00,40.91,40.92,40.84,40.87,125300.0,30.7533,30.7608,30.7007,30.7232,125300.0
2013-10-15 10:55:00,40.87,40.87,40.73,40.75,312500.0,30.7232,30.7232,30.618,30.633,312500.0
2013-10-15 11:00:00,40.75,40.76,40.69,40.73,246300.0,30.633,30.6405,30.5879,30.618,246300.0
2013-10-15 11:05:00,40.73,40.75,40.65,40.66,174200.0,30.618,30.633,30.5578,30.5654,174200.0
2013-10-15 11:10:00,40.66,40.75,40.62,40.74,208900.0,30.5654,30.633,30.5353,30.6255,208900.0
2013-10-15 11:15:00,40.73,40.78,40.68,40.73,155900.0,30.618,30.6556,30.5804,30.618,155900.0
2013-10-15 11:20:00,40.73,40.78,40.72,40.73,111800.0,30.618,30.6556,30.6105,30.618,111800.0
2013-10-15 11:25:00,40.73,40.82,40.72,40.8,195600.0,30.618,30.6856,30.6105,30.6706,195600.0
2013-10-15 11:30:00,40.8,40.83,40.78,40.79,72200.0,30.6706,30.6932,30.6556,30.6631,72200.0
2013-10-15 11:35:00,40.79,40.82,40.74,40.8,63000.0,30.6631,30.6856,30.6255,30.6706,63000.0
2013-10-15 11:40:00,40.8,40.82,40.76,40.79,118500.0,30.6706,30.6856,30.6405,30.6631,118500.0
2013-10-15 11:45:00,40.79,40.82,40.75,40.79,55700.0,30.6631,30.6856,30.633,30.6631,55700.0
2013-10-15 11:50:00,40.79,40.85,40.79,40.84,43400.0,30.6631,30.7082,30.6631,30.7007,43400.0
2013-10-15 11:55:00,40.84,40.85,40.81,40.82,33700.0,30.7007,30.7082,30.6781,30.6856,33700.0
2013-10-15 12:00:00,40.81,40.81,40.73,40.75,51200.0,30.6781,30.6781,30.618,30.633,51200.0
2013-10-15 12:05:00,40.75,40.77,40.71,40.75,50100.0,30.633,30.648,30.6029,30.633,50100.0
2013-10-15 12:10:00,40.75,40.77,40.71,40.73,53000.0,30.633,30.648,30.6029,30.618,53000.0
2013-10-15 12:15:00,40.72,40.73,40.71,40.72,68800.0,30.6105,30.618,30.6029,30.6105,68800.0
2013-10-15 12:20:00,40.73,40.75,40.62,40.64,170500.0,30.618,30.633,30.5353,30.5503,170500.0
2013-10-15 12:25:00,40.65,40.65,40.59,40.63,45800.0,30.5578,30.5578,30.5127,30.5428,45800.0
2013-10-15 12:30:00,40.63,40.7,40.6,40.69,120400.0,30.5428,30.5954,30.5203,30.5879,120400.0
2013-10-15 12:35:00,40.69,40.71,40.66,40.68,28000.0,30.5879,30.6029,30.5654,30.5804,28000.0
2013-10-15 12:40:00,40.67,40.72,40.66,40.7,20700.0,30.5729,30.6105,30.5654,30.5954,20700.0
2013-10-15 12:45:00,40.7,40.72,40.68,40.72,18300.0,30.5954,30.6105,30.5804,30.6105,18300.0
2013-10-15 12:50:00,40.71,40.72,40.7,40.71,30600.0,30.6029,30.6105,30.5954,30.6029,30600.0
2013-10-15 12:55:00,40.71,40.75,40.69,40.75,37700.0,30.6029,30.633,30.5879,30.633,37700.0
2013-10-15 13:00:00,40.75,40.76,40.72,40.73,66000.0,30.633,30.6405,30.6105,30.618,66000.0
2013-10-15 13:05:00,40.73,40.76,40.71,40.76,58200.0,30.618,30.6405,30.6029,30.6405,58200.0
2013-10-15 13:10:00,40.76,40.8,40.75,40.8,51200.0,30.6405,30.6706,30.633,30.6706,51200.0
2013-10-15 13:15:00,40.8,40.8,40.76,40.8,72700.0,30.6706,30.6706,30.6405,30.6706,72700.0
2013-10-15 13:20:00,40.8,40.8,40.79,40.8,43600.0,30.6706,30.6706,30.6631,30.6706,43600.0
2013-10-15 13:25:00,40.79,40.8,40.77,40.78,67000.0,30.6631,30.6706,30.648,30.6556,67000.0
2013-10-15 13:30:00,40.77,40.78,40.73,40.78,66200.0,30.648,30.6556,30.618,30.6556,66200.0
2013-10-15 13:35:00,40.78,40.78,40.53,40.74,199900.0,30.6556,30.6556,30.4676,30.6255,199900.0
2013-10-15 13:40:00,40.74,40.86,40.52,40.65,256600.0,30.6255,30.7157,30.4601,30.5578,256600.0
2013-10-15 13:45:00,40.65,40.77,40.56,40.77,85600.0,30.5578,30.648,30.4902,30.648,85600.0
2013-10-15 13:50:00,40.77,40.8,40.75,40.76,121400.0,30.648,30.6706,30.633,30.6405,121400.0
2013-10-15 13:55:00,40.76,40.8,40.73,40.75,75200.0,30.6405,30.6706,30.618,30.633,75200.0
2013-10-15 14:00:00,40.75,40.8,40.75,40.78,72000.0,30.633,30.6706,30.633,30.6556,72000.0
2013-10-15 14:05:00,40.78,40.8,40.77,40.79,63500.0,30.6556,30.6706,30.648,30.6631,63500.0
2013-10-15 14:10:00,40.79,40.79,40.75,40.78,73000.0,30.6631,30.6631,30.633,30.6556,73000.0
2013-10-15 14:15:00,40.78,40.8,40.77,40.79,66700.0,30.6556,30.6706,30.648,30.6631,66700.0
2013-10-15 14:20:00,40.79,40.8,40.69,40.69,96600.0,30.6631,30.6706,30.5879,30.5879,96600.0
2013-10-15 14:25:00,40.7,40.74,40.65,40.7,118100.0,30.5954,30.6255,30.5578,30.5954,118100.0
2013-10-15 14:30:00,40.7,40.75,40.68,40.72,89500.0,30.5954,30.633,30.5804,30.6105,89500.0
2013-10-15 14:35:00,40.72,40.74,40.49,40.55,259500.0,30.6105,30.6255,30.4376,30.4827,259500.0
2013-10-15 14:40:00,40.55,40.73,40.48,40.7,80700.0,30.4827,30.618,30.43,30.5954,80700.0
2013-10-15 14:45:00,40.7,40.7,40.49,40.63,226900.0,30.5954,30.5954,30.4376,30.5428,226900.0
2013-10-15 14:50:00,40.63,40.7,40.52,40.62,143700.0,30.5428,30.5954,30.4601,30.5353,143700.0
2013-10-15 14:55:00,40.62,40.64,40.34,40.6,295300.0,30.5353,30.5503,30.3248,30.5203,295300.0
2013-10-15 15:00:00,40.6,40.67,40.59,40.63,112000.0,30.5203,30.5729,30.5127,30.5428,112000.0
2013-10-15 15:05:00,40.63,40.73,40.62,40.73,144500.0,30.5428,30.618,30.5353,30.618,144500.0
2013-10-15 15:10:00,40.73,40.73,40.69,40.69,164800.0,30.618,30.618,30.5879,30.5879,164800.0
2013-10-15 15:15:00,40.69,40.73,40.65,40.72,119300.0,30.5879,30.618,30.5578,30.6105,119300.0
2013-10-15 15:20:00,40.72,40.73,40.69,40.7,120400.0,30.6105,30.618,30.5879,30.5954,120400.0
2013-10-15 15:25:00,40.7,40.76,40.68,40.68,167400.0,30.5954,30.6405,30.5804,30.5804,167400.0
2013-10-15 15:30:00,40.69,40.73,40.63,40.72,95400.0,30.5879,30.618,30.5428,30.6105,95400.0
2013-10-15 15:35:00,40.73,40.73,40.65,40.65,149600.0,30.618,30.618,30.5578,30.5578,149600.0
2013-10-15 15:40:00,40.66,40.7,40.64,40.64,135200.0,30.5654,30.5954,30.5503,30.5503,135200.0
2013-10-15 15:45:00,40.65,40.71,40.64,40.71,177400.0,30.5578,30.6029,30.5503,30.6029,177400.0
2013-10-15 15:50:00,40.7,40.71,40.54,40.69,301700.0,30.5954,30.6029,30.4752,30.5879,301700.0
2013-10-15 15:55:00,40.68,40.73,40.66,40.7,419500.0,30.5804,30.618,30.5654,30.5954,419500.0
2013-10-16 09:30:00,40.81,40.87,40.48,40.78,196600.0,30.6781,30.7232,30.43,30.6556,196600.0
2013-10-16 09:35:00,40.79,40.87,40.73,40.75,91100.0,30.6631,30.7232,30.618,30.633,91100.0
2013-10-16 09:40:00,40.74,40.81,40.71,40.75,63200.0,30.6255,30.6781,30.6029,30.633,63200.0
2013-10-16 09:45:00,40.75,40.77,40.7,40.7,69000.0,30.633,30.648,30.5954,30.5954,69000.0
2013-10-16 09:50:00,40.71,40.83,40.69,40.78,92000.0,30.6029,30.6932,30.5879,30.6556,92000.0
2013-10-16 09:55:00,40.78,40.86,40.75,40.82,133000.0,30.6556,30.7157,30.633,30.6856,133000.0
2013-10-16 10:00:00,40.82,40.88,40.8,40.8,51700.0,30.6856,30.7307,30.6706,30.6706,51700.0
2013-10-16 10:05:00,40.8,40.82,40.74,40.81,114600.0,30.6706,30.6856,30.6255,30.6781,114600.0
2013-10-16 10:10:00,40.81,40.84,40.76,40.82,97500.0,30.6781,30.7007,30.6405,30.6856,97500.0
2013-10-16 10:15:00,40.83,40.84,40.79,40.8,53500.0,30.6932,30.7007,30.6631,30.6706,53500.0
2013-10-16 10:20:00,40.81,40.83,40.73,40.73,65900.0,30.6781,30.6932,30.618,30.618,65900.0
2013-10-16 10:25:00,40.74,40.74,40.66,40.69,123000.0,30.6255,30.6255,30.5654,30.5879,123000.0
2013-10-16 10:30:00,40.68,40.68,40.62,40.66,47300.0,30.5804,30.5804,30.5353,30.5654,47300.0
2013-10-16 10:35:00,40.66,40.68,40.63,40.68,28000.0,30.5654,30.5804,30.5428,30.5804,28000.0
2013-10-16 10:40:00,40.68,40.72,40.66,40.72,50400.0,30.5804,30.6105,30.5654,30.6105,50400.0
2013-10-16 10:45:00,40.72,40.76,40.69,40.76,71000.0,30.6105,30.6405,30.5879,30.6405,71000.0
2013-10-16 10:50:00,40.76,40.76,40.66,40.68,82100.0,30.6405,30.6405,30.5654,30.5804,82100.0
2013-10-16 10:55:00,40.67,40.75,40.67,40.72,60600.0,30.5729,30.633,30.5729,30.6105,60600.0
2013-10-16 11:00:00,40.71,40.71,40.66,40.68,57300.0,30.6029,30.6029,30.5654,30.5804,57300.0
2013-10-16 11:05:00,40.69,40.73,40.66,40.72,80500.0,30.5879,30.618,30.5654,30.6105,80500.0
2013-10-16 11:10:00,40.73,40.76,40.7,40.73,78300.0,30.618,30.6405,30.5954,30.618,78300.0
2013-10-16 11:15:00,40.74,40.75,40.71,40.72,105200.0,30.6255,30.633,30.6029,30.6105,105200.0
2013-10-16 11:20:00,40.72,40.73,40.68,40.68,45700.0,30.6105,30.618,30.5804,30.5804,45700.0
2013-10-16 11:25:00,40.68,40.68,40.64,40.66,22500.0,30.5804,30.5804,30.5503,30.5654,22500.0
2013-10-16 11:30:00,40.66,40.66,40.6,40.61,80100.0,30.5654,30.5654,30.5203,30.5278,80100.0
2013-10-16 11:35:00,40.61,40.66,40.61,40.65,58500.0,30.5278,30.5654,30.5278,30.5578,58500.0
2013-10-16 11:40:00,40.66,40.7,40.65,40.69,60700.0,30.5654,30.5954,30.5578,30.5879,60700.0
2013-10-16 11:45:00,40.69,40.75,40.69,40.71,77500.0,30.5879,30.633,30.5879,30.6029,77500.0
2013-10-16 11:50:00,40.72,40.72,40.69,40.69,26900.0,30.6105,30.6105,30.5879,30.5879,26900.0
2013-10-16 11:55:00,40.69,40.72,40.69,40.7,27400.0,30.5879,30.6105,30.5879,30.5954,27400.0
2013-10-16 12:00:00,40.7,40.73,40.68,40.72,45700.0,30.5954,30.618,30.5804,30.6105,45700.0
2013-10-16 12:05:00,40.72,40.73,40.7,40.71,34200.0,30.6105,30.618,30.5954,30.6029,34200.0
2013-10-16 12:10:00,40.71,40.72,40.7,40.7,16600.0,30.6029,30.6105,30.5954,30.5954,16600.0
2013-10-16 12:15:00,40.71,40.71,40.68,40.68,24700.0,30.6029,30.6029,30.5804,30.5804,24700.0
2013-10-16 12:20:00,40.68,40.68,40.63,40.63,34700.0,30.5804,30.5804,30.5428,30.5428,34700.0
2013-10-16 12:25:00,40.63,40.71,40.63,40.67,39900.0,30.5428,30.6029,30.5428,30.5729,39900.0
2013-10-16 12:30:00,40.66,40.66,40.61,40.64,73600.0,30.5654,30.5654,30.5278,30.5503,73600.0
2013-10-16 12:35:00,40.64,40.64,40.62,40.64,23400.0,30.5503,30.5503,30.5353,30.5503,23400.0
2013-10-16 12:40:00,40.64,40.64,40.62,40.64,13700.0,30.5503,30.5503,30.5353,30.5503,13700.0
2013-10-16 12:45:00,40.64,40.64,40.61,40.62,36900.0,30.5503,30.5503,30.5278,30.5353,36900.0
2013-10-16 12:50:00,40.62,40.62,40.6,40.62,27300.0,30.5353,30.5353,30.5203,30.5353,27300.0
2013-10-16 12:55:00,40.61,40.63,40.58,40.63,33300.0,30.5278,30.5428,30.5052,30.5428,33300.0
2013-10-16 13:00:00,40.63,40.64,40.62,40.64,19500.0,30.5428,30.5503,30.5353,30.5503,19500.0
2013-10-16 13:05:00,40.63,40.64,40.59,40.59,26700.0,30.5428,30.5503,30.5127,30.5127,26700.0
2013-10-16 13:10:00,40.59,40.59,40.57,40.59,30900.0,30.5127,30.5127,30.4977,30.5127,30900.0
2013-10-16 13:15:00,40.59,40.64,40.59,40.63,36500.0,30.5127,30.5503,30.5127,30.5428,36500.0
2013-10-16 13:20:00,40.63,40.64,40.53,40.54,89800.0,30.5428,30.5503,30.4676,30.4752,89800.0
2013-10-16 13:25:00,40.54,40.56,40.53,40.55,27500.0,30.4752,30.4902,30.4676,30.4827,27500.0
2013-10-16 13:30:00,40.55,40.56,40.53,40.54,17800.0,30.4827,30.4902,30.4676,30.4752,17800.0
2013-10-16 13:35:00,40.54,40.54,40.51,40.52,23000.0,30.4752,30.4752,30.4526,30.4601,23000.0
2013-10-16 13:40:00,40.52,40.53,40.48,40.48,47400.0,30.4601,30.4676,30.43,30.43,47400.0
2013-10-16 13:45:00,40.48,40.48,40.46,40.47,40500.0,30.43,30.43,30.415,30.4225,40500.0
2013-10-16 13:50:00,40.48,40.48,40.43,40.43,79100.0,30.43,30.43,30.3925,30.3925,79100.0
2013-10-16 13:55:00,40.43,40.43,40.37,40.4,84100.0,30.3925,30.3925,30.3474,30.3699,84100.0
2013-10-16 14:00:00,40.4,40.43,40.37,40.38,64500.0,30.3699,30.3925,30.3474,30.3549,64500.0
2013-10-16 14:05:00,40.38,40.39,40.32,40.36,79000.0,30.3549,30.3624,30.3098,30.3398,79000.0
2013-10-16 14:10:00,40.35,40.36,40.34,40.34,31300.0,30.3323,30.3398,30.3248,30.3248,31300.0
2013-10-16 14:15:00,40.35,40.42,40.34,40.42,68800.0,30.3323,30.3849,30.3248,30.3849,68800.0
2013-10-16 14:20:00,40.42,40.44,40.4,40.41,75000.0,30.3849,30.4,30.3699,30.3774,75000.0
2013-10-16 14:25:00,40.4,40.41,40.36,40.38,70300.0,30.3699,30.3774,30.3398,30.3549,70300.0
2013-10-16 14:30:00,40.37,40.43,40.37,40.4,57800.0,30.3474,30.3925,30.3474,30.3699,57800.0
2013-10-16 14:35:00,40.39,40.4,40.36,40.36,21600.0,30.3624,30.3699,30.3398,30.3398,21600.0
2013-10-16 14:40:00,40.36,40.38,40.36,40.36,53200.0,30.3398,30.3549,30.3398,30.3398,53200.0
2013-10-16 14:45:00,40.36,40.37,40.25,40.29,187200.0,30.3398,30.3474,30.2571,30.2872,187200.0
2013-10-16 14:50:00,40.29,40.36,40.29,40.33,41800.0,30.2872,30.3398,30.2872,30.3173,41800.0
2013-10-16 14:55:00,40.33,40.33,40.31,40.32,75800.0,30.3173,30.3173,30.3023,30.3098,75800.0
2013-10-16 15:00:00,40.32,40.34,40.31,40.32,93600.0,30.3098,30.3248,30.3023,30.3098,93600.0
2013-10-16 15:05:00,40.32,40.33,40.28,40.29,118400.0,30.3098,30.3173,30.2797,30.2872,118400.0
2013-10-16 15:10:00,40.28,40.35,40.28,40.35,82800.0,30.2797,30.3323,30.2797,30.3323,82800.0
2013-10-16 15:15:00,40.35,40.4,40.34,40.4,70900.0,30.3323,30.3699,30.3248,30.3699,70900.0
2013-10-16 15:20:00,40.4,40.42,40.38,40.42,98700.0,30.3699,30.3849,30.3549,30.3849,98700.0
2013-10-16 15:25:00,40.41,40.45,40.41,40.45,71300.0,30.3774,30.4075,30.3774,30.4075,71300.0
2013-10-16 15:30:00,40.45,40.47,40.42,40.47,102400.0,30.4075,30.4225,30.3849,30.4225,102400.0
2013-10-16 15:35:00,40.47,40.48,40.41,40.42,143300.0,30.4225,30.43,30.3774,30.3849,143300.0
2013-10-16 15:40:00,40.41,40.42,40.41,40.41,62300.0,30.3774,30.3849,30.3774,30.3774,62300.0
2013-10-16 15:45:00,40.41,40.45,40.41,40.42,198300.0,30.3774,30.4075,30.3774,30.3849,198300.0
2013-10-16 15:50:00,40.42,40.46,40.41,40.44,269600.0,30.3849,30.415,30.3774,30.4,269600.0
2013-10-16 15:55:00,40.43,40.48,40.4,40.44,572400.0,30.3925,30.43,30.3699,30.4,572400.0
2013-10-17 09:30:00,39.96,40.01,39.79,39.88,227900.0,30.15,30.1877,30.0218,30.0897,227900.0
2013-10-17 09:35:00,39.88,40.14,39.88,40.0,154000.0,30.0897,30.2858,30.0897,30.1802,154000.0
2013-10-17 09:40:00,40.0,40.07,39.96,40.0,154400.0,30.1802,30.233,30.15,30.1802,154400.0
2013-10-17 09:45:00,40.0,40.05,39.98,40.04,105500.0,30.1802,30.2179,30.1651,30.2104,105500.0
2013-10-17 09:50:00,40.03,40.09,40.0,40.01,113200.0,30.2028,30.2481,30.1802,30.1877,113200.0
2013-10-17 09:55:00,40.0,40.07,39.99,40.02,69800.0,30.1802,30.233,30.1727,30.1953,69800.0
2013-10-17 10:00:00,40.03,40.11,40.02,40.04,93700.0,30.2028,30.2632,30.1953,30.2104,93700.0
2013-10-17 10:05:00,40.04,40.13,40.04,40.1,101100.0,30.2104,30.2783,30.2104,30.2556,101100.0
2013-10-17 10:10:00,40.11,40.12,40.06,40.09,31300.0,30.2632,30.2707,30.2255,30.2481,31300.0
2013-10-17 10:15:00,40.09,40.2,40.08,40.18,80900.0,30.2481,30.3311,30.2406,30.316,80900.0
2013-10-17 10:20:00,40.19,40.24,40.19,40.2,91500.0,30.3236,30.3613,30.3236,30.3311,91500.0
2013-10-17 10:25:00,40.21,40.32,40.21,40.27,107300.0,30.3386,30.4216,30.3386,30.3839,107300.0
2013-10-17 10:30:00,40.27,40.29,40.18,40.21,147000.0,30.3839,30.399,30.316,30.3386,147000.0
2013-10-17 10:35:00,40.21,40.22,40.15,40.19,104400.0,30.3386,30.3462,30.2934,30.3236,104400.0
2013-10-17 10:40:00,40.19,40.26,40.17,40.2,65000.0,30.3236,30.3764,30.3085,30.3311,65000.0
2013-10-17 10:45:00,40.19,40.24,40.18,40.18,31700.0,30.3236,30.3613,30.316,30.316,31700.0
2013-10-17 10:50:00,40.18,40.18,40.13,40.18,48600.0,30.316,30.316,30.2783,30.316,48600.0
2013-10-17 10:55:00,40.18,40.21,40.15,40.21,42700.0,30.316,30.3386,30.2934,30.3386,42700.0
2013-10-17 11:00:00,40.22,40.26,40.19,40.26,109000.0,30.3462,30.3764,30.3236,30.3764,109000.0
2013-10-17 11:05:00,40.27,40.3,40.25,40.27,34000.0,30.3839,30.4066,30.3688,30.3839,34000.0
2013-10-17 11:10:00,40.27,40.31,40.26,40.26,55600.0,30.3839,30.4141,30.3764,30.3764,55600.0
2013-10-17 11:15:00,40.26,40.27,40.16,40.19,90900.0,30.3764,30.3839,30.3009,30.3236,90900.0
2013-10-17 11:20:00,40.19,40.24,40.19,40.22,86700.0,30.3236,30.3613,30.3236,30.3462,86700.0
2013-10-17 11:25:00,40.22,40.28,40.21,40.22,73400.0,30.3462,30.3915,30.3386,30.3462,73400.0
2013-10-17 11:30:00,40.23,40.34,40.22,40.29,98900.0,30.3537,30.4367,30.3462,30.399,98900.0
2013-10-17 11:35:00,40.29,40.31,40.26,40.26,31800.0,30.399,30.4141,30.3764,30.3764,31800.0
2013-10-17 11:40:00,40.25,40.32,40.24,40.32,54400.0,30.3688,30.4216,30.3613,30.4216,54400.0
2013-10-17 11:45:00,40.32,40.38,40.3,40.37,36400.0,30.4216,30.4669,30.4066,30.4594,36400.0
2013-10-17 11:50:00,40.37,40.39,40.34,40.39,73700.0,30.4594,30.4745,30.4367,30.4745,73700.0
2013-10-17 11:55:00,40.39,40.4,40.36,40.36,33000.0,30.4745,30.482,30.4518,30.4518,33000.0
2013-10-17 12:00:00,40.37,40.41,40.35,40.35,111700.0,30.4594,30.4895,30.4443,30.4443,111700.0
2013-10-17 12:05:00,40.35,40.41,40.35,40.41,70600.0,30.4443,30.4895,30.4443,30.4895,70600.0
2013-10-17 12:10:00,40.42,40.47,40.41,40.45,85300.0,30.4971,30.5348,30.4895,30.5197,85300.0
2013-10-17 12:15:00,40.46,40.51,40.45,40.48,56700.0,30.5273,30.565,30.5197,30.5424,56700.0
2013-10-17 12:20:00,40.48,40.55,40.48,40.54,53300.0,30.5424,30.5952,30.5424,30.5876,53300.0
2013-10-17 12:25:00,40.54,40.59,40.54,40.54,43200.0,30.5876,30.6254,30.5876,30.5876,43200.0
2013-10-17 12:30:00,40.54,40.55,40.51,40.52,94500.0,30.5876,30.5952,30.565,30.5725,94500.0
2013-10-17 12:35:00,40.53,40.54,40.44,40.44,58600.0,30.5801,30.5876,30.5122,30.5122,58600.0
2013-10-17 12:40:00,40.43,40.44,40.37,40.38,21300.0,30.5046,30.5122,30.4594,30.4669,21300.0
2013-10-17 12:45:00,40.38,40.41,40.36,40.41,44000.0,30.4669,30.4895,30.4518,30.4895,44000.0
2013-10-17 12:50:00,40.41,40.41,40.37,40.38,18500.0,30.4895,30.4895,30.4594,30.4669,18500.0
2013-10-17 12:55:00,40.37,40.38,40.32,40.36,62100.0,30.4594,30.4669,30.4216,30.4518,62100.0
2013-10-17 13:00:00,40.37,40.47,40.37,40.46,64900.0,30.4594,30.5348,30.4594,30.5273,64900.0
2013-10-17 13:05:00,40.45,40.51,40.45,40.48,60600.0,30.5197,30.565,30.5197,30.5424,60600.0
2013-10-17 13:10:00,40.48,40.49,40.43,40.43,43300.0,30.5424,30.5499,30.5046,30.5046,43300.0
2013-10-17 13:15:00,40.43,40.44,40.37,40.38,21100.0,30.5046,30.5122,30.4594,30.4669,21100.0
2013-10-17 13:20:00,40.37,40.38,40.33,40.37,27200.0,30.4594,30.4669,30.4292,30.4594,27200.0
2013-10-17 13:25:00,40.38,40.4,40.36,40.37,55400.0,30.4669,30.482,30.4518,30.4594,55400.0
2013-10-17 13:30:00,40.37,40.4,40.36,40.39,44300.0,30.4594,30.482,30.4518,30.4745,44300.0
2013-10-17 13:35:00,40.4,40.47,40.39,40.46,62500.0,30.482,30.5348,30.4745,30.5273,62500.0
2013-10-17 13:40:00,40.47,40.47,40.43,40.43,27700.0,30.5348,30.5348,30.5046,30.5046,27700.0
2013-10-17 13:45:00,40.43,40.44,40.4,40.4,17800.0,30.5046,30.5122,30.482,30.482,17800.0
2013-10-17 13:50:00,40.41,40.45,40.38,40.45,43300.0,30.4895,30.5197,30.4669,30.5197,43300.0
2013-10-17 13:55:00,40.45,40.46,40.45,40.45,48700.0,30.5197,30.5273,30.5197,30.5197,48700.0
2013-10-17 14:00:00,40.45,40.48,40.42,40.47,60700.0,30.5197,30.5424,30.4971,30.5348,60700.0
2013-10-17 14:05:00,40.47,40.49,40.47,40.48,24300.0,30.5348,30.5499,30.5348,30.5424,24300.0
2013-10-17 14:10:00,40.49,40.51,40.48,40.5,42900.0,30.5499,30.565,30.5424,30.5575,42900.0
2013-10-17 14:15:00,40.49,40.51,40.47,40.51,66900.0,30.5499,30.565,30.5348,30.565,66900.0
2013-10-17 14:20:00,40.51,40.58,40.5,40.57,35400.0,30.565,30.6178,30.5575,30.6103,35400.0
2013-10-17 14:25:00,40.57,40.62,40.57,40.59,52300.0,30.6103,30.648,30.6103,30.6254,52300.0
2013-10-17 14:30:00,40.58,40.62,40.56,40.62,42500.0,30.6178,30.648,30.6027,30.648,42500.0
2013-10-17 14:35:00,40.61,40.62,40.59,40.59,35200.0,30.6404,30.648,30.6254,30.6254,35200.0
2013-10-17 14:40:00,40.6,40.63,40.59,40.62,44200.0,30.6329,30.6555,30.6254,30.648,44200.0
2013-10-17 14:45:00,40.62,40.62,40.57,40.6,40700.0,30.648,30.648,30.6103,30.6329,40700.0
2013-10-17 14:50:00,40.59,40.62,40.56,40.56,36000.0,30.6254,30.648,30.6027,30.6027,36000.0
2013-10-17 14:55:00,40.57,40.62,40.54,40.62,39800.0,30.6103,30.648,30.5876,30.648,39800.0
2013-10-17 15:00:00,40.61,40.63,40.58,40.63,30300.0,30.6404,30.6555,30.6178,30.6555,30300.0
2013-10-17 15:05:00,40.62,40.69,40.62,40.68,60600.0,30.648,30.7008,30.648,30.6933,60600.0
2013-10-17 15:10:00,40.68,40.69,40.63,40.67,62800.0,30.6933,30.7008,30.6555,30.6857,62800.0
2013-10-17 15:15:00,40.67,40.69,40.66,40.66,39500.0,30.6857,30.7008,30.6782,30.6782,39500.0
2013-10-17 15:20:00,40.66,40.7,40.63,40.63,82300.0,30.6782,30.7084,30.6555,30.6555,82300.0
2013-10-17 15:25:00,40.64,40.69,40.64,40.68,74400.0,30.6631,30.7008,30.6631,30.6933,74400.0
2013-10-17 15:30:00,40.68,40.69,40.65,40.65,43000.0,30.6933,30.7008,30.6706,30.6706,43000.0
2013-10-17 15:35:00,40.65,40.67,40.59,40.61,150700.0,30.6706,30.6857,30.6254,30.6404,150700.0
2013-10-17 15:40:00,40.61,40.62,40.58,40.58,79800.0,30.6404,30.648,30.6178,30.6178,79800.0
2013-10-17 15:45:00,40.59,40.62,40.58,40.62,88200.0,30.6254,30.648,30.6178,30.648,88200.0
2013-10-17 15:50:00,40.62,40.65,40.58,40.59,175300.0,30.648,30.6706,30.6178,30.6254,175300.0
2013-10-17 15:55:00,40.6,40.66,40.59,40.65,190800.0,30.6329,30.6782,30.6254,30.6706,190800.0
2013-10-18 09:30:00,40.71,40.71,40.5,40.61,282700.0,30.7159,30.7159,30.5575,30.6404,282700.0
2013-10-18 09:35:00,40.6,40.65,40.52,40.65,30700.0,30.6329,30.6706,30.5725,30.6706,30700.0
2013-10-18 09:40:00,40.67,40.72,40.56,40.69,93700.0,30.6857,30.7234,30.6027,30.7008,93700.0
2013-10-18 09:45:00,40.69,40.89,40.69,40.89,80000.0,30.7008,30.8517,30.7008,30.8517,80000.0
2013-10-18 09:50:00,40.88,41.0,40.88,40.96,68100.0,30.8442,30.9347,30.8442,30.9045,68100.0
2013-10-18 09:55:00,40.96,40.98,40.86,40.96,71200.0,30.9045,30.9196,30.8291,30.9045,71200.0
2013-10-18 10:00:00,40.95,41.1,40.92,41.08,51000.0,30.897,31.0102,30.8743,30.9951,51000.0
2013-10-18 10:05:00,41.08,41.13,41.06,41.1,42600.0,30.9951,31.0328,30.98,31.0102,42600.0
2013-10-18 10:10:00,41.09,41.13,40.99,40.99,49200.0,31.0026,31.0328,30.9272,30.9272,49200.0
2013-10-18 10:15:00,40.99,41.0,40.92,41.0,41800.0,30.9272,30.9347,30.8743,30.9347,41800.0
2013-10-18 10:20:00,40.99,41.04,40.98,41.02,40600.0,30.9272,30.9649,30.9196,30.9498,40600.0
2013-10-18 10:25:00,41.02,41.09,41.0,41.07,41700.0,30.9498,31.0026,30.9347,30.9875,41700.0
2013-10-18 10:30:00,41.07,41.1,41.04,41.07,56900.0,30.9875,31.0102,30.9649,30.9875,56900.0
2013-10-18 10:35:00,41.06,41.12,41.06,41.09,40700.0,30.98,31.0252,30.98,31.0026,40700.0
2013-10-18 10:40:00,41.1,41.18,41.09,41.17,58700.0,31.0102,31.0705,31.0026,31.063,58700.0
2013-10-18 10:45:00,41.18,41.2,41.15,41.2,47400.0,31.0705,31.0856,31.0479,31.0856,47400.0
2013-10-18 10:50:00,41.2,41.22,41.18,41.21,52100.0,31.0856,31.1007,31.0705,31.0932,52100.0
2013-10-18 10:55:00,41.2,41.2,41.15,41.15,67700.0,31.0856,31.0856,31.0479,31.0479,67700.0
2013-10-18 11:00:00,41.14,41.15,41.09,41.1,49500.0,31.0403,31.0479,31.0026,31.0102,49500.0
2013-10-18 11:05:00,41.1,41.19,41.1,41.16,49000.0,31.0102,31.0781,31.0102,31.0554,49000.0
2013-10-18 11:10:00,41.16,41.26,41.16,41.24,42500.0,31.0554,31.1309,31.0554,31.1158,42500.0
2013-10-18 11:15:00,41.24,41.27,41.23,41.26,29300.0,31.1158,31.1384,31.1082,31.1309,29300.0
2013-10-18 11:20:00,41.26,41.37,41.25,41.37,95000.0,31.1309,31.2139,31.1233,31.2139,95000.0
2013-10-18 11:25:00,41.37,41.48,41.37,41.47,71200.0,31.2139,31.2969,31.2139,31.2893,71200.0
2013-10-18 11:30:00,41.47,41.47,41.38,41.44,85800.0,31.2893,31.2893,31.2214,31.2667,85800.0
2013-10-18 11:35:00,41.43,41.44,41.37,41.38,25100.0,31.2591,31.2667,31.2139,31.2214,25100.0
2013-10-18 11:40:00,41.38,41.41,41.37,41.4,24100.0,31.2214,31.2441,31.2139,31.2365,24100.0
2013-10-18 11:45:00,41.39,41.4,41.3,41.3,34800.0,31.229,31.2365,31.1611,31.1611,34800.0
2013-10-18 11:50:00,41.31,41.31,41.23,41.23,29500.0,31.1686,31.1686,31.1082,31.1082,29500.0
2013-10-18 11:55:00,41.23,41.34,41.17,41.33,62800.0,31.1082,31.1912,31.063,31.1837,62800.0
2013-10-18 12:00:00,41.33,41.41,41.33,41.36,67800.0,31.1837,31.2441,31.1837,31.2063,67800.0
2013-10-18 12:05:00,41.36,41.36,41.26,41.3,18200.0,31.2063,31.2063,31.1309,31.1611,18200.0
2013-10-18 12:10:00,41.29,41.3,41.24,41.24,20200.0,31.1535,31.1611,31.1158,31.1158,20200.0
2013-10-18 12:15:00,41.24,41.24,41.21,41.23,29700.0,31.1158,31.1158,31.0932,31.1082,29700.0
2013-10-18 12:20:00,41.24,41.3,41.23,41.29,44900.0,31.1158,31.1611,31.1082,31.1535,44900.0
2013-10-18 12:25:00,41.29,41.29,41.25,41.27,17100.0,31.1535,31.1535,31.1233,31.1384,17100.0
2013-10-18 12:30:00,41.27,41.27,41.23,41.23,14600.0,31.1384,31.1384,31.1082,31.1082,14600.0
2013-10-18 12:35:00,41.23,41.27,41.22,41.25,23700.0,31.1082,31.1384,31.1007,31.1233,23700.0
2013-10-18 12:40:00,41.26,41.29,41.23,41.29,28500.0,31.1309,31.1535,31.1082,31.1535,28500.0
2013-10-18 12:45:00,41.29,41.35,41.28,41.34,19500.0,31.1535,31.1988,31.146,31.1912,19500.0
2013-10-18 12:50:00,41.35,41.36,41.34,41.35,32100.0,31.1988,31.2063,31.1912,31.1988,32100.0
2013-10-18 12:55:00,41.34,41.35,41.29,41.3,16500.0,31.1912,31.1988,31.1535,31.1611,16500.0
2013-10-18 13:00:00,41.3,41.35,41.3,41.34,30400.0,31.1611,31.1988,31.1611,31.1912,30400.0
2013-10-18 13:05:00,41.34,41.41,41.33,41.36,127100.0,31.1912,31.2441,31.1837,31.2063,127100.0
2013-10-18 13:10:00,41.36,41.4,41.35,41.4,65200.0,31.2063,31.2365,31.1988,31.2365,65200.0
2013-10-18 13:15:00,41.4,41.41,41.37,41.39,51900.0,31.2365,31.2441,31.2139,31.229,51900.0
2013-10-18 13:20:00,41.4,41.41,41.38,41.4,46100.0,31.2365,31.2441,31.2214,31.2365,46100.0
2013-10-18 13:25:00,41.4,41.45,41.4,41.45,43000.0,31.2365,31.2742,31.2365,31.2742,43000.0
2013-10-18 13:30:00,41.45,41.46,41.42,41.43,33500.0,31.2742,31.2818,31.2516,31.2591,33500.0
2013-10-18 13:35:00,41.43,41.44,41.39,41.4,34200.0,31.2591,31.2667,31.229,31.2365,34200.0
2013-10-18 13:40:00,41.4,41.44,41.4,41.44,29400.0,31.2365,31.2667,31.2365,31.2667,29400.0
2013-10-18 13:45:00,41.45,41.5,41.44,41.5,32300.0,31.2742,31.312,31.2667,31.312,32300.0
2013-10-18 13:50:00,41.5,41.54,41.49,41.51,37200.0,31.312,31.3421,31.3044,31.3195,37200.0
2013-10-18 13:55:00,41.51,41.52,41.48,41.48,26800.0,31.3195,31.327,31.2969,31.2969,26800.0
2013-10-18 14:00:00,41.48,41.48,41.44,41.44,45900.0,31.2969,31.2969,31.2667,31.2667,45900.0
2013-10-18 14:05:00,41.44,41.47,41.41,41.41,31800.0,31.2667,31.2893,31.2441,31.2441,31800.0
2013-10-18 14:10:00,41.41,41.41,41.35,41.35,21200.0,31.2441,31.2441,31.1988,31.1988,21200.0
2013-10-18 14:15:00,41.35,41.36,41.33,41.34,25400.0,31.1988,31.2063,31.1837,31.1912,25400.0
2013-10-18 14:20:00,41.35,41.35,41.33,41.33,8800.0,31.1988,31.1988,31.1837,31.1837,8800.0
2013-10-18 14:25:00,41.33,41.39,41.3,41.38,46800.0,31.1837,31.229,31.1611,31.2214,46800.0
2013-10-18 14:30:00,41.38,41.49,41.38,41.48,75500.0,31.2214,31.3044,31.2214,31.2969,75500.0
2013-10-18 14:35:00,41.49,41.5,41.44,41.45,296100.0,31.3044,31.312,31.2667,31.2742,296100.0
2013-10-18 14:40:00,41.45,41.5,41.44,41.45,121300.0,31.2742,31.312,31.2667,31.2742,121300.0
2013-10-18 14:45:00,41.45,41.47,41.4,41.41,42300.0,31.2742,31.2893,31.2365,31.2441,42300.0
2013-10-18 14:50:00,41.41,41.42,41.38,41.39,37700.0,31.2441,31.2516,31.2214,31.229,37700.0
2013-10-18 14:55:00,41.39,41.41,41.35,41.35,46000.0,31.229,31.2441,31.1988,31.1988,46000.0
2013-10-18 15:00:00,41.35,41.37,41.32,41.33,49500.0,31.1988,31.2139,31.1761,31.1837,49500.0
2013-10-18 15:05:00,41.32,41.36,41.32,41.34,46200.0,31.1761,31.2063,31.1761,31.1912,46200.0
2013-10-18 15:10:00,41.34,41.35,41.31,41.32,65800.0,31.1912,31.1988,31.1686,31.1761,65800.0
2013-10-18 15:15:00,41.33,41.35,41.32,41.34,47700.0,31.1837,31.1988,31.1761,31.1912,47700.0
2013-10-18 15:20:00,41.34,41.34,41.28,41.28,40100.0,31.1912,31.1912,31.146,31.146,40100.0
2013-10-18 15:25:00,41.28,41.29,41.27,41.28,26200.0,31.146,31.1535,31.1384,31.146,26200.0
2013-10-18 15:30:00,41.28,41.35,41.28,41.3,58900.0,31.146,31.1988,31.146,31.1611,58900.0
2013-10-18 15:35:00,41.3,41.34,41.29,41.3,90800.0,31.1611,31.1912,31.1535,31.1611,90800.0
2013-10-18 15:40:00,41.3,41.3,41.25,41.26,65300.0,31.1611,31.1611,31.1233,31.1309,65300.0
2013-10-18 15:45:00,41.26,41.29,41.26,41.29,51100.0,31.1309,31.1535,31.1309,31.1535,51100.0
2013-10-18 15:50:00,41.29,41.36,41.28,41.34,149000.0,31.1535,31.2063,31.146,31.1912,149000.0
2013-10-18 15:55:00,41.34,41.37,41.32,41.37,187800.0,31.1912,31.2139,31.1761,31.2139,187800.0
2013-10-21 09:30:00,41.41,41.58,41.4,41.51,61700.0,31.2441,31.3723,31.2365,31.3195,61700.0
2013-10-21 09:35:00,41.5,41.56,41.47,41.51,48600.0,31.312,31.3572,31.2893,31.3195,48600.0
2013-10-21 09:40:00,41.5,41.5,41.38,41.46,61500.0,31.312,31.312,31.2214,31.2818,61500.0
2013-10-21 09:45:00,41.46,41.46,41.41,41.41,47500.0,31.2818,31.2818,31.2441,31.2441,47500.0
2013-10-21 09:50:00,41.41,41.47,41.41,41.45,51700.0,31.2441,31.2893,31.2441,31.2742,51700.0
2013-10-21 09:55:00,41.46,41.58,41.44,41.57,33600.0,31.2818,31.3723,31.2667,31.3648,33600.0
2013-10-21 10:00:00,41.57,41.6,41.51,41.56,51600.0,31.3648,31.3874,31.3195,31.3572,51600.0
2013-10-21 10:05:00,41.56,41.58,41.48,41.49,33000.0,31.3572,31.3723,31.2969,31.3044,33000.0
2013-10-21 10:10:00,41.5,41.56,41.5,41.51,43200.0,31.312,31.3572,31.312,31.3195,43200.0
2013-10-21 10:15:00,41.49,41.52,41.47,41.51,56900.0,31.3044,31.327,31.2893,31.3195,56900.0
2013-10-21 10:20:00,41.5,41.53,41.48,41.52,36300.0,31.312,31.3346,31.2969,31.327,36300.0
2013-10-21 10:25:00,41.52,41.53,41.44,41.45,29200.0,31.327,31.3346,31.2667,31.2742,29200.0
2013-10-21 10:30:00,41.44,41.52,41.43,41.44,56400.0,31.2667,31.327,31.2591,31.2667,56400.0
2013-10-21 10:35:00,41.45,41.45,41.4,41.44,28100.0,31.2742,31.2742,31.2365,31.2667,28100.0
2013-10-21 10:40:00,41.44,41.47,41.41,41.46,24000.0,31.2667,31.2893,31.2441,31.2818,24000.0
2013-10-21 10:45:00,41.46,41.47,41.41,41.41,33400.0,31.2818,31.2893,31.2441,31.2441,33400.0
2013-10-21 10:50:00,41.41,41.43,41.41,41.43,20400.0,31.2441,31.2591,31.2441,31.2591,20400.0
2013-10-21 10:55:00,41.42,41.47,41.42,41.44,32900.0,31.2516,31.2893,31.2516,31.2667,32900.0
2013-10-21 11:00:00,41.45,41.45,41.41,41.42,32200.0,31.2742,31.2742,31.2441,31.2516,32200.0
2013-10-21 11:05:00,41.42,41.46,41.42,41.45,37000.0,31.2516,31.2818,31.2516,31.2742,37000.0
2013-10-21 11:10:00,41.45,41.46,41.45,41.46,29300.0,31.2742,31.2818,31.2742,31.2818,29300.0
2013-10-21 11:15:00,41.45,41.54,41.45,41.54,50300.0,31.2742,31.3421,31.2742,31.3421,50300.0
2013-10-21 11:20:00,41.54,41.54,41.46,41.46,34900.0,31.3421,31.3421,31.2818,31.2818,34900.0
2013-10-21 11:25:00,41.46,41.48,41.46,41.47,38900.0,31.2818,31.2969,31.2818,31.2893,38900.0
2013-10-21 11:30:00,41.48,41.51,41.46,41.51,40800.0,31.2969,31.3195,31.2818,31.3195,40800.0
2013-10-21 11:35:00,41.5,41.51,41.49,41.5,18300.0,31.312,31.3195,31.3044,31.312,18300.0
2013-10-21 11:40:00,41.49,41.5,41.48,41.48,9900.0,31.3044,31.312,31.2969,31.2969,9900.0
2013-10-21 11:45:00,41.48,41.5,41.45,41.46,26100.0,31.2969,31.312,31.2742,31.2818,26100.0
2013-10-21 11:50:00,41.46,41.48,41.45,41.48,33100.0,31.2818,31.2969,31.2742,31.2969,33100.0
2013-10-21 11:55:00,41.47,41.5,41.47,41.5,29400.0,31.2893,31.312,31.2893,31.312,29400.0
2013-10-21 12:00:00,41.49,41.5,41.46,41.48,40400.0,31.3044,31.312,31.2818,31.2969,40400.0
2013-10-21 12:05:00,41.48,41.48,41.45,41.46,46900.0,31.2969,31.2969,31.2742,31.2818,46900.0
2013-10-21 12:10:00,41.46,41.47,41.45,41.46,23000.0,31.2818,31.2893,31.2742,31.2818,23000.0
2013-10-21 12:15:00,41.47,41.5,41.46,41.5,20600.0,31.2893,31.312,31.2818,31.312,20600.0
2013-10-21 12:20:00,41.49,41.5,41.47,41.47,17600.0,31.3044,31.312,31.2893,31.2893,17600.0
2013-10-21 12:25:00,41.47,41.49,41.47,41.47,21600.0,31.2893,31.3044,31.2893,31.2893,21600.0
2013-10-21 12:30:00,41.47,41.51,41.46,41.51,62500.0,31.2893,31.3195,31.2818,31.3195,62500.0
2013-10-21 12:35:00,41.5,41.55,41.5,41.53,24900.0,31.312,31.3497,31.312,31.3346,24900.0
2013-10-21 12:40:00,41.53,41.55,41.5,41.5,22000.0,31.3346,31.3497,31.312,31.312,22000.0
2013-10-21 12:45:00,41.5,41.5,41.47,41.47,11200.0,31.312,31.312,31.2893,31.2893,11200.0
2013-10-21 12:50:00,41.47,41.48,41.44,41.46,79000.0,31.2893,31.2969,31.2667,31.2818,79000.0
2013-10-21 12:55:00,41.46,41.49,41.45,41.49,37000.0,31.2818,31.3044,31.2742,31.3044,37000.0
2013-10-21 13:00:00,41.49,41.52,41.49,41.51,26800.0,31.3044,31.327,31.3044,31.3195,26800.0
2013-10-21 13:05:00,41.52,41.55,41.51,41.54,15700.0,31.327,31.3497,31.3195,31.3421,15700.0
2013-10-21 13:10:00,41.53,41.55,41.52,41.54,30700.0,31.3346,31.3497,31.327,31.3421,30700.0
2013-10-21 13:15:00,41.53,41.56,41.52,41.55,42800.0,31.3346,31.3572,31.327,31.3497,42800.0
2013-10-21 13:20:00,41.55,41.55,41.52,41.52,12900.0,31.3497,31.3497,31.327,31.327,12900.0
2013-10-21 13:25:00,41.52,41.54,41.52,41.54,24200.0,31.327,31.3421,31.327,31.3421,24200.0
2013-10-21 13:30:00,41.54,41.54,41.51,41.52,28900.0,31.3421,31.3421,31.3195,31.327,28900.0
2013-10-21 13:35:00,41.52,41.52,41.49,41.51,40900.0,31.327,31.327,31.3044,31.3195,40900.0
2013-10-21 13:40:00,41.5,41.51,41.48,41.48,10000.0,31.312,31.3195,31.2969,31.2969,10000.0
2013-10-21 13:45:00,41.48,41.5,41.48,41.5,19700.0,31.2969,31.312,31.2969,31.312,19700.0
2013-10-21 13:50:00,41.5,41.5,41.49,41.5,10700.0,31.312,31.312,31.3044,31.312,10700.0
2013-10-21 13:55:00,41.5,41.5,41.49,41.49,12500.0,31.312,31.312,31.3044,31.3044,12500.0
2013-10-21 14:00:00,41.5,41.52,41.48,41.52,106800.0,31.312,31.327,31.2969,31.327,106800.0
2013-10-21 14:05:00,41.52,41.55,41.52,41.52,27400.0,31.327,31.3497,31.327,31.327,27400.0
2013-10-21 14:10:00,41.52,41.52,41.48,41.5,31400.0,31.327,31.327,31.2969,31.312,31400.0
2013-10-21 14:15:00,41.5,41.52,41.49,41.52,21500.0,31.312,31.327,31.3044,31.327,21500.0
2013-10-21 14:20:00,41.52,41.52,41.44,41.45,59300.0,31.327,31.327,31.2667,31.2742,59300.0
2013-10-21 14:25:00,41.44,41.47,41.43,41.46,34700.0,31.2667,31.2893,31.2591,31.2818,34700.0
2013-10-21 14:30:00,41.47,41.49,41.46,41.48,32400.0,31.2893,31.3044,31.2818,31.2969,32400.0
2013-10-21 14:35:00,41.49,41.49,41.48,41.48,39200.0,31.3044,31.3044,31.2969,31.2969,39200.0
2013-10-21 14:40:00,41.49,41.49,41.47,41.47,30300.0,31.3044,31.3044,31.2893,31.2893,30300.0
2013-10-21 14:45:00,41.47,41.51,41.47,41.51,31200.0,31.2893,31.3195,31.2893,31.3195,31200.0
2013-10-21 14:50:00,41.51,41.51,41.49,41.5,25000.0,31.3195,31.3195,31.3044,31.312,25000.0
2013-10-21 14:55:00,41.5,41.52,41.48,41.51,29500.0,31.312,31.327,31.2969,31.3195,29500.0
2013-10-21 15:00:00,41.52,41.6,41.52,41.6,40700.0,31.327,31.3874,31.327,31.3874,40700.0
2013-10-21 15:05:00,41.6,41.69,41.59,41.68,48900.0,31.3874,31.4553,31.3799,31.4478,48900.0
2013-10-21 15:10:00,41.68,41.69,41.65,41.69,61900.0,31.4478,31.4553,31.4251,31.4553,61900.0
2013-10-21 15:15:00,41.68,41.7,41.66,41.69,49800.0,31.4478,31.4629,31.4327,31.4553,49800.0
2013-10-21 15:20:00,41.7,41.7,41.64,41.64,66100.0,31.4629,31.4629,31.4176,31.4176,66100.0
2013-10-21 15:25:00,41.64,41.65,41.62,41.64,40500.0,31.4176,31.4251,31.4025,31.4176,40500.0
2013-10-21 15:30:00,41.63,41.65,41.63,41.65,34800.0,31.41,31.4251,31.41,31.4251,34800.0
2013-10-21 15:35:00,41.64,41.66,41.63,41.66,63100.0,31.4176,31.4327,31.41,31.4327,63100.0
2013-10-21 15:40:00,41.66,41.67,41.65,41.65,86200.0,31.4327,31.4402,31.4251,31.4251,86200.0
2013-10-21 15:45:00,41.66,41.7,41.63,41.69,83900.0,31.4327,31.4629,31.41,31.4553,83900.0
2013-10-21 15:50:00,41.69,41.71,41.67,41.71,64800.0,31.4553,31.4704,31.4402,31.4704,64800.0
2013-10-21 15:55:00,41.71,41.72,41.64,41.66,214900.0,31.4704,31.4779,31.4176,31.4327,214900.0
2013-10-22 09:30:00,40.99,40.99,40.45,40.72,449200.0,30.9272,30.9272,30.5197,30.7234,449200.0
2013-10-22 09:35:00,40.73,41.0,40.7,40.97,275700.0,30.731,30.9347,30.7084,30.9121,275700.0
2013-10-22 09:40:00,40.97,41.02,40.79,40.85,317300.0,30.9121,30.9498,30.7763,30.8215,317300.0
2013-10-22 09:45:00,40.84,41.12,40.82,41.05,346300.0,30.814,31.0252,30.7989,30.9724,346300.0
2013-10-22 09:50:00,41.05,41.1,40.94,40.96,99500.0,30.9724,31.0102,30.8894,30.9045,99500.0
2013-10-22 09:55:00,40.96,40.99,40.89,40.91,188500.0,30.9045,30.9272,30.8517,30.8668,188500.0
2013-10-22 10:00:00,40.92,40.92,40.85,40.89,208900.0,30.8743,30.8743,30.8215,30.8517,208900.0
2013-10-22 10:05:00,40.89,40.89,40.85,40.87,88500.0,30.8517,30.8517,30.8215,30.8366,88500.0
2013-10-22 10:10:00,40.87,41.01,40.87,40.99,105200.0,30.8366,30.9422,30.8366,30.9272,105200.0
2013-10-22 10:15:00,41.0,41.03,40.98,40.98,81200.0,30.9347,30.9573,30.9196,30.9196,81200.0
2013-10-22 10:20:00,40.97,40.98,40.88,40.9,95100.0,30.9121,30.9196,30.8442,30.8593,95100.0
2013-10-22 10:25:00,40.89,40.91,40.85,40.91,164800.0,30.8517,30.8668,30.8215,30.8668,164800.0
2013-10-22 10:30:00,40.92,41.02,40.9,41.01,209700.0,30.8743,30.9498,30.8593,30.9422,209700.0
2013-10-22 10:35:00,41.0,41.0,40.89,40.9,39900.0,30.9347,30.9347,30.8517,30.8593,39900.0
2013-10-22 10:40:00,40.89,40.91,40.86,40.9,56700.0,30.8517,30.8668,30.8291,30.8593,56700.0
2013-10-22 10:45:00,40.9,40.92,40.84,40.89,70000.0,30.8593,30.8743,30.814,30.8517,70000.0
2013-10-22 10:50:00,40.9,40.94,40.87,40.89,125000.0,30.8593,30.8894,30.8366,30.8517,125000.0
2013-10-22 10:55:00,40.89,40.96,40.82,40.96,255600.0,30.8517,30.9045,30.7989,30.9045,255600.0
2013-10-22 11:00:00,40.96,40.96,40.86,40.91,112300.0,30.9045,30.9045,30.8291,30.8668,112300.0
2013-10-22 11:05:00,40.91,40.95,40.86,40.87,54600.0,30.8668,30.897,30.8291,30.8366,54600.0
2013-10-22 11:10:00,40.89,40.93,40.86,40.88,27600.0,30.8517,30.8819,30.8291,30.8442,27600.0
2013-10-22 11:15:00,40.88,40.99,40.84,40.97,43800.0,30.8442,30.9272,30.814,30.9121,43800.0
2013-10-22 11:20:00,40.98,40.98,40.87,40.88,29300.0,30.9196,30.9196,30.8366,30.8442,29300.0
2013-10-22 11:25:00,40.88,40.94,40.87,40.94,19600.0,30.8442,30.8894,30.8366,30.8894,19600.0
2013-10-22 11:30:00,40.94,40.94,40.87,40.91,34500.0,30.8894,30.8894,30.8366,30.8668,34500.0
2013-10-22 11:35:00,40.91,41.01,40.91,40.98,33000.0,30.8668,30.9422,30.8668,30.9196,33000.0
2013-10-22 11:40:00,40.98,41.02,40.97,41.02,19300.0,30.9196,30.9498,30.9121,30.9498,19300.0
2013-10-22 11:45:00,41.02,41.1,41.02,41.09,37200.0,30.9498,31.0102,30.9498,31.0026,37200.0
2013-10-22 11:50:00,41.1,41.11,41.04,41.04,38000.0,31.0102,31.0177,30.9649,30.9649,38000.0
2013-10-22 11:55:00,41.05,41.08,41.03,41.08,29900.0,30.9724,30.9951,30.9573,30.9951,29900.0
2013-10-22 12:00:00,41.08,41.08,41.02,41.05,26000.0,30.9951,30.9951,30.9498,30.9724,26000.0
2013-10-22 12:05:00,41.05,41.09,41.05,41.09,8000.0,30.9724,31.0026,30.9724,31.0026,8000.0
2013-10-22 12:10:00,41.09,41.11,41.01,41.01,22200.0,31.0026,31.0177,30.9422,30.9422,22200.0
2013-10-22 12:15:00,41.01,41.05,41.0,41.04,13600.0,30.9422,30.9724,30.9347,30.9649,13600.0
2013-10-22 12:20:00,41.03,41.04,41.0,41.0,49000.0,30.9573,30.9649,30.9347,30.9347,49000.0
2013-10-22 12:25:00,41.0,41.01,40.97,41.0,37000.0,30.9347,30.9422,30.9121,30.9347,37000.0
2013-10-22 12:30:00,41.0,41.0,40.9,40.91,40100.0,30.9347,30.9347,30.8593,30.8668,40100.0
2013-10-22 12:35:00,40.91,40.92,40.89,40.9,79700.0,30.8668,30.8743,30.8517,30.8593,79700.0
2013-10-22 12:40:00,40.89,40.95,40.89,40.91,32500.0,30.8517,30.897,30.8517,30.8668,32500.0
2013-10-22 12:45:00,40.91,40.95,40.91,40.93,11200.0,30.8668,30.897,30.8668,30.8819,11200.0
2013-10-22 12:50:00,40.93,40.97,40.93,40.95,13400.0,30.8819,30.9121,30.8819,30.897,13400.0
2013-10-22 12:55:00,40.95,40.95,40.9,40.91,27400.0,30.897,30.897,30.8593,30.8668,27400.0
2013-10-22 13:00:00,40.91,40.95,40.9,40.95,23500.0,30.8668,30.897,30.8593,30.897,23500.0
2013-10-22 13:05:00,40.95,41.03,40.95,41.03,54100.0,30.897,30.9573,30.897,30.9573,54100.0
2013-10-22 13:10:00,41.03,41.06,41.01,41.06,20200.0,30.9573,30.98,30.9422,30.98,20200.0
2013-10-22 13:15:00,41.06,41.07,41.02,41.04,19900.0,30.98,30.9875,30.9498,30.9649,19900.0
2013-10-22 13:20:00,41.04,41.06,41.01,41.05,20400.0,30.9649,30.98,30.9422,30.9724,20400.0
2013-10-22 13:25:00,41.05,41.05,41.01,41.01,23000.0,30.9724,30.9724,30.9422,30.9422,23000.0
2013-10-22 13:30:00,41.01,41.01,40.94,41.01,16100.0,30.9422,30.9422,30.8894,30.9422,16100.0
2013-10-22 13:35:00,41.01,41.05,41.0,41.0,25300.0,30.9422,30.9724,30.9347,30.9347,25300.0
2013-10-22 13:40:00,41.0,41.03,40.99,41.0,23000.0,30.9347,30.9573,30.9272,30.9347,23000.0
2013-10-22 13:45:00,41.0,41.05,40.98,41.05,33600.0,30.9347,30.9724,30.9196,30.9724,33600.0
2013-10-22 13:50:00,41.05,41.1,41.04,41.07,30200.0,30.9724,31.0102,30.9649,30.9875,30200.0
2013-10-22 13:55:00,41.06,41.06,41.03,41.05,21300.0,30.98,30.98,30.9573,30.9724,21300.0
2013-10-22 14:00:00,41.04,41.06,41.02,41.02,18400.0,30.9649,30.98,30.9498,30.9498,18400.0
2013-10-22 14:05:00,41.03,41.06,40.99,41.06,35200.0,30.9573,30.98,30.9272,30.98,35200.0
2013-10-22 14:10:00,41.05,41.15,41.05,41.09,45100.0,30.9724,31.0479,30.9724,31.0026,45100.0
2013-10-22 14:15:00,41.1,41.12,41.07,41.12,20600.0,31.0102,31.0252,30.9875,31.0252,20600.0
2013-10-22 14:20:00,41.12,41.12,41.0,41.0,84500.0,31.0252,31.0252,30.9347,30.9347,84500.0
2013-10-22 14:25:00,41.01,41.03,40.96,41.03,37200.0,30.9422,30.9573,30.9045,30.9573,37200.0
2013-10-22 14:30:00,41.02,41.03,40.97,41.01,47500.0,30.9498,30.9573,30.9121,30.9422,47500.0
2013-10-22 14:35:00,41.01,41.01,40.97,41.0,35900.0,30.9422,30.9422,30.9121,30.9347,35900.0
2013-10-22 14:40:00,41.0,41.01,40.93,40.96,84600.0,30.9347,30.9422,30.8819,30.9045,84600.0
2013-10-22 14:45:00,40.97,41.01,40.94,40.97,82200.0,30.9121,30.9422,30.8894,30.9121,82200.0
2013-10-22 14:50:00,40.97,40.98,40.94,40.95,41200.0,30.9121,30.9196,30.8894,30.897,41200.0
2013-10-22 14:55:00,40.96,40.96,40.89,40.89,72800.0,30.9045,30.9045,30.8517,30.8517,72800.0
2013-10-22 15:00:00,40.9,40.96,40.9,40.96,46800.0,30.8593,30.9045,30.8593,30.9045,46800.0
2013-10-22 15:05:00,40.96,40.97,40.89,40.9,113700.0,30.9045,30.9121,30.8517,30.8593,113700.0
2013-10-22 15:10:00,40.9,40.96,40.9,40.96,92500.0,30.8593,30.9045,30.8593,30.9045,92500.0
2013-10-22 15:15:00,40.96,40.97,40.9,40.91,114400.0,30.9045,30.9121,30.8593,30.8668,114400.0
2013-10-22 15:20:00,40.91,40.98,40.91,40.98,56900.0,30.8668,30.9196,30.8668,30.9196,56900.0
2013-10-22 15:25:00,40.98,40.99,40.97,40.97,46300.0,30.9196,30.9272,30.9121,30.9121,46300.0
2013-10-22 15:30:00,40.96,40.97,40.91,40.91,35900.0,30.9045,30.9121,30.8668,30.8668,35900.0
2013-10-22 15:35:00,40.91,40.92,40.87,40.88,264800.0,30.8668,30.8743,30.8366,30.8442,264800.0
2013-10-22 15:40:00,40.88,40.91,40.88,40.91,94500.0,30.8442,30.8668,30.8442,30.8668,94500.0
2013-10-22 15:45:00,40.91,40.91,40.84,40.85,145500.0,30.8668,30.8668,30.814,30.8215,145500.0
2013-10-22 15:50:00,40.86,40.87,40.81,40.82,294600.0,30.8291,30.8366,30.7913,30.7989,294600.0
2013-10-22 15:55:00,40.82,40.82,40.7,40.71,618800.0,30.7989,30.7989,30.7084,30.7159,618800.0
2013-10-23 09:30:00,40.44,40.45,39.75,39.85,365500.0,30.5122,30.5197,29.9916,30.067,365500.0
2013-10-23 09:35:00,39.84,39.93,39.75,39.84,144800.0,30.0595,30.1274,29.9916,30.0595,144800.0
2013-10-23 09:40:00,39.82,39.95,39.77,39.83,108100.0,30.0444,30.1425,30.0067,30.0519,108100.0
2013-10-23 09:45:00,39.86,39.95,39.83,39.92,82000.0,30.0746,30.1425,30.0519,30.1198,82000.0
2013-10-23 09:50:00,39.94,39.97,39.84,39.88,241000.0,30.1349,30.1576,30.0595,30.0897,241000.0
2013-10-23 09:55:00,39.88,39.91,39.76,39.77,233700.0,30.0897,30.1123,29.9991,30.0067,233700.0
2013-10-23 10:00:00,39.78,39.78,39.68,39.72,274500.0,30.0142,30.0142,29.9388,29.9689,274500.0
2013-10-23 10:05:00,39.72,39.75,39.62,39.74,201700.0,29.9689,29.9916,29.8935,29.984,201700.0
2013-10-23 10:10:00,39.73,39.74,39.51,39.51,218300.0,29.9765,29.984,29.8105,29.8105,218300.0
2013-10-23 10:15:00,39.52,39.58,39.44,39.55,164500.0,29.818,29.8633,29.7577,29.8407,164500.0
2013-10-23 10:20:00,39.55,39.68,39.55,39.64,93900.0,29.8407,29.9388,29.8407,29.9086,93900.0
2013-10-23 10:25:00,39.63,39.69,39.57,39.57,80600.0,29.901,29.9463,29.8558,29.8558,80600.0
2013-10-23 10:30:00,39.58,39.59,39.45,39.54,154400.0,29.8633,29.8709,29.7652,29.8331,154400.0
2013-10-23 10:35:00,39.54,39.59,39.5,39.56,45600.0,29.8331,29.8709,29.8029,29.8482,45600.0
2013-10-23 10:40:00,39.56,39.61,39.5,39.58,62400.0,29.8482,29.8859,29.8029,29.8633,62400.0
2013-10-23 10:45:00,39.59,39.59,39.46,39.51,52300.0,29.8709,29.8709,29.7728,29.8105,52300.0
2013-10-23 10:50:00,39.5,39.51,39.24,39.24,180100.0,29.8029,29.8105,29.6068,29.6068,180100.0
2013-10-23 10:55:00,39.23,39.31,39.16,39.31,226400.0,29.5992,29.6596,29.5464,29.6596,226400.0
2013-10-23 11:00:00,39.32,39.44,39.3,39.42,97600.0,29.6671,29.7577,29.652,29.7426,97600.0
2013-10-23 11:05:00,39.42,39.54,39.42,39.48,43800.0,29.7426,29.8331,29.7426,29.7879,43800.0
2013-10-23 11:10:00,39.48,39.48,39.28,39.32,44000.0,29.7879,29.7879,29.637,29.6671,44000.0
2013-10-23 11:15:00,39.32,39.39,39.24,39.26,85400.0,29.6671,29.72,29.6068,29.6219,85400.0
2013-10-23 11:20:00,39.26,39.34,39.26,39.34,120800.0,29.6219,29.6822,29.6219,29.6822,120800.0
2013-10-23 11:25:00,39.34,39.38,39.31,39.31,90200.0,29.6822,29.7124,29.6596,29.6596,90200.0
2013-10-23 11:30:00,39.32,39.32,39.26,39.27,63800.0,29.6671,29.6671,29.6219,29.6294,63800.0
2013-10-23 11:35:00,39.27,39.28,39.12,39.16,192800.0,29.6294,29.637,29.5162,29.5464,192800.0
2013-10-23 11:40:00,39.17,39.24,39.16,39.24,60600.0,29.554,29.6068,29.5464,29.6068,60600.0
2013-10-23 11:45:00,39.25,39.27,39.15,39.2,71500.0,29.6143,29.6294,29.5389,29.5766,71500.0
2013-10-23 11:50:00,39.19,39.21,39.15,39.2,57700.0,29.5691,29.5841,29.5389,29.5766,57700.0
2013-10-23 11:55:00,39.2,39.3,39.19,39.3,78400.0,29.5766,29.652,29.5691,29.652,78400.0
2013-10-23 12:00:00,39.3,39.31,39.26,39.28,50200.0,29.652,29.6596,29.6219,29.637,50200.0
2013-10-23 12:05:00,39.27,39.27,39.21,39.25,24900.0,29.6294,29.6294,29.5841,29.6143,24900.0
2013-10-23 12:10:00,39.24,39.25,39.19,39.22,43400.0,29.6068,29.6143,29.5691,29.5917,43400.0
2013-10-23 12:15:00,39.21,39.26,39.14,39.15,48500.0,29.5841,29.6219,29.5313,29.5389,48500.0
2013-10-23 12:20:00,39.15,39.16,39.11,39.11,58400.0,29.5389,29.5464,29.5087,29.5087,58400.0
2013-10-23 12:25:00,39.1,39.11,39.02,39.02,77200.0,29.5011,29.5087,29.4408,29.4408,77200.0
2013-10-23 12:30:00,39.02,39.03,38.93,38.93,70000.0,29.4408,29.4483,29.3729,29.3729,70000.0
2013-10-23 12:35:00,38.94,39.06,38.93,39.04,68100.0,29.3804,29.471,29.3729,29.4559,68100.0
2013-10-23 12:40:00,39.05,39.11,39.05,39.08,116700.0,29.4634,29.5087,29.4634,29.4861,116700.0
2013-10-23 12:45:00,39.08,39.1,39.02,39.03,95500.0,29.4861,29.5011,29.4408,29.4483,95500.0
2013-10-23 12:50:00,39.03,39.09,39.02,39.06,39400.0,29.4483,29.4936,29.4408,29.471,39400.0
2013-10-23 12:55:00,39.06,39.22,39.06,39.22,45400.0,29.471,29.5917,29.471,29.5917,45400.0
2013-10-23 13:00:00,39.21,39.35,39.2,39.35,107500.0,29.5841,29.6898,29.5766,29.6898,107500.0
2013-10-23 13:05:00,39.35,39.37,39.32,39.33,76500.0,29.6898,29.7049,29.6671,29.6747,76500.0
2013-10-23 13:10:00,39.32,39.32,39.25,39.25,115800.0,29.6671,29.6671,29.6143,29.6143,115800.0
2013-10-23 13:15:00,39.25,39.31,39.24,39.3,42200.0,29.6143,29.6596,29.6068,29.652,42200.0
2013-10-23 13:20:00,39.3,39.31,39.23,39.24,31000.0,29.652,29.6596,29.5992,29.6068,31000.0
2013-10-23 13:25:00,39.23,39.26,39.2,39.24,43700.0,29.5992,29.6219,29.5766,29.6068,43700.0
2013-10-23 13:30:00,39.25,39.25,39.21,39.22,28000.0,29.6143,29.6143,29.5841,29.5917,28000.0
2013-10-23 13:35:00,39.22,39.27,39.19,39.19,33700.0,29.5917,29.6294,29.5691,29.5691,33700.0
2013-10-23 13:40:00,39.19,39.2,39.16,39.2,30100.0,29.5691,29.5766,29.5464,29.5766,30100.0
2013-10-23 13:45:00,39.19,39.21,39.13,39.18,58600.0,29.5691,29.5841,29.5238,29.5615,58600.0
2013-10-23 13:50:00,39.19,39.26,39.15,39.23,54700.0,29.5691,29.6219,29.5389,29.5992,54700.0
2013-10-23 13:55:00,39.22,39.29,39.22,39.23,34300.0,29.5917,29.6445,29.5917,29.5992,34300.0
2013-10-23 14:00:00,39.23,39.23,39.12,39.12,31600.0,29.5992,29.5992,29.5162,29.5162,31600.0
2013-10-23 14:05:00,39.12,39.17,39.08,39.12,79300.0,29.5162,29.554,29.4861,29.5162,79300.0
2013-10-23 14:10:00,39.11,39.21,39.11,39.14,42300.0,29.5087,29.5841,29.5087,29.5313,42300.0
2013-10-23 14:15:00,39.14,39.18,39.11,39.11,42000.0,29.5313,29.5615,29.5087,29.5087,42000.0
2013-10-23 14:20:00,39.11,39.12,39.05,39.05,25200.0,29.5087,29.5162,29.4634,29.4634,25200.0
2013-10-23 14:25:00,39.05,39.13,39.05,39.07,47300.0,29.4634,29.5238,29.4634,29.4785,47300.0
2013-10-23 14:30:00,39.06,39.14,39.06,39.09,34500.0,29.471,29.5313,29.471,29.4936,34500.0
2013-10-23 14:35:00,39.09,39.1,39.03,39.05,57600.0,29.4936,29.5011,29.4483,29.4634,57600.0
2013-10-23 14:40:00,39.06,39.19,39.05,39.19,72000.0,29.471,29.5691,29.4634,29.5691,72000.0
2013-10-23 14:45:00,39.19,39.21,39.12,39.12,53000.0,29.5691,29.5841,29.5162,29.5162,53000.0
2013-10-23 14:50:00,39.11,39.12,39.06,39.08,88100.0,29.5087,29.5162,29.471,29.4861,88100.0
2013-10-23 14:55:00,39.09,39.12,39.08,39.12,85800.0,29.4936,29.5162,29.4861,29.5162,85800.0
2013-10-23 15:00:00,39.12,39.22,39.11,39.2,93700.0,29.5162,29.5917,29.5087,29.5766,93700.0
2013-10-23 15:05:00,39.2,39.21,39.12,39.13,119900.0,29.5766,29.5841,29.5162,29.5238,119900.0
2013-10-23 15:10:00,39.13,39.18,39.13,39.14,82400.0,29.5238,29.5615,29.5238,29.5313,82400.0
2013-10-23 15:15:00,39.14,39.15,39.1,39.12,89400.0,29.5313,29.5389,29.5011,29.5162,89400.0
2013-10-23 15:20:00,39.11,39.12,39.09,39.09,99300.0,29.5087,29.5162,29.4936,29.4936,99300.0
2013-10-23 15:25:00,39.09,39.16,39.09,39.12,169000.0,29.4936,29.5464,29.4936,29.5162,169000.0
2013-10-23 15:30:00,39.11,39.12,39.08,39.09,100200.0,29.5087,29.5162,29.4861,29.4936,100200.0
2013-10-23 15:35:00,39.09,39.09,39.02,39.02,168700.0,29.4936,29.4936,29.4408,29.4408,168700.0
2013-10-23 15:40:00,39.02,39.06,39.01,39.02,160000.0,29.4408,29.471,29.4332,29.4408,160000.0
2013-10-23 15:45:00,39.03,39.05,39.0,39.04,182200.0,29.4483,29.4634,29.4257,29.4559,182200.0
2013-10-23 15:50:00,39.04,39.1,39.03,39.04,248300.0,29.4559,29.5011,29.4483,29.4559,248300.0
2013-10-23 15:55:00,39.05,39.08,39.01,39.06,400400.0,29.4634,29.4861,29.4332,29.471,400400.0
2013-10-24 09:30:00,39.22,39.39,39.13,39.38,87000.0,29.5917,29.72,29.5238,29.7124,87000.0
2013-10-24 09:35:00,39.34,39.39,39.2,39.2,40900.0,29.6822,29.72,29.5766,29.5766,40900.0
2013-10-24 09:40:00,39.19,39.2,39.07,39.13,39300.0,29.5691,29.5766,29.4785,29.5238,39300.0
2013-10-24 09:45:00,39.13,39.29,39.09,39.26,22800.0,29.5238,29.6445,29.4936,29.6219,22800.0
2013-10-24 09:50:00,39.26,39.28,39.2,39.23,22000.0,29.6219,29.637,29.5766,29.5992,22000.0
2013-10-24 09:55:00,39.25,39.43,39.24,39.43,41500.0,29.6143,29.7501,29.6068,29.7501,41500.0
2013-10-24 10:00:00,39.44,39.44,39.24,39.24,49200.0,29.7577,29.7577,29.6068,29.6068,49200.0
2013-10-24 10:05:00,39.22,39.25,39.16,39.23,28800.0,29.5917,29.6143,29.5464,29.5992,28800.0
2013-10-24 10:10:00,39.23,39.25,39.18,39.2,27600.0,29.5992,29.6143,29.5615,29.5766,27600.0
2013-10-24 10:15:00,39.19,39.24,39.18,39.22,20300.0,29.5691,29.6068,29.5615,29.5917,20300.0
2013-10-24 10:20:00,39.22,39.23,39.16,39.17,22300.0,29.5917,29.5992,29.5464,29.554,22300.0
2013-10-24 10:25:00,39.17,39.24,39.09,39.24,47900.0,29.554,29.6068,29.4936,29.6068,47900.0
2013-10-24 10:30:00,39.23,39.23,39.16,39.16,55200.0,29.5992,29.5992,29.5464,29.5464,55200.0
2013-10-24 10:35:00,39.16,39.23,39.16,39.19,86100.0,29.5464,29.5992,29.5464,29.5691,86100.0
2013-10-24 10:40:00,39.19,39.3,39.19,39.28,39300.0,29.5691,29.652,29.5691,29.637,39300.0
2013-10-24 10:45:00,39.28,39.3,39.23,39.24,19300.0,29.637,29.652,29.5992,29.6068,19300.0
2013-10-24 10:50:00,39.24,39.25,39.18,39.23,14900.0,29.6068,29.6143,29.5615,29.5992,14900.0
2013-10-24 10:55:00,39.24,39.29,39.22,39.25,32100.0,29.6068,29.6445,29.5917,29.6143,32100.0
2013-10-24 11:00:00,39.25,39.27,39.21,39.22,160900.0,29.6143,29.6294,29.5841,29.5917,160900.0
2013-10-24 11:05:00,39.22,39.32,39.22,39.32,23100.0,29.5917,29.6671,29.5917,29.6671,23100.0
2013-10-24 11:10:00,39.32,39.32,39.26,39.27,9200.0,29.6671,29.6671,29.6219,29.6294,9200.0
2013-10-24 11:15:00,39.27,39.28,39.25,39.28,15300.0,29.6294,29.637,29.6143,29.637,15300.0
2013-10-24 11:20:00,39.27,39.29,39.24,39.26,41200.0,29.6294,29.6445,29.6068,29.6219,41200.0
2013-10-24 11:25:00,39.26,39.33,39.26,39.28,31500.0,29.6219,29.6747,29.6219,29.637,31500.0
2013-10-24 11:30:00,39.27,39.28,39.21,39.22,15500.0,29.6294,29.637,29.5841,29.5917,15500.0
2013-10-24 11:35:00,39.23,39.23,39.19,39.21,12000.0,29.5992,29.5992,29.5691,29.5841,12000.0
2013-10-24 11:40:00,39.21,39.24,39.19,39.23,16300.0,29.5841,29.6068,29.5691,29.5992,16300.0
2013-10-24 11:45:00,39.24,39.31,39.22,39.29,23300.0,29.6068,29.6596,29.5917,29.6445,23300.0
2013-10-24 11:50:00,39.29,39.36,39.28,39.33,41300.0,29.6445,29.6973,29.637,29.6747,41300.0
2013-10-24 11:55:00,39.33,39.39,39.33,39.38,16900.0,29.6747,29.72,29.6747,29.7124,16900.0
2013-10-24 12:00:00,39.37,39.38,39.29,39.3,26800.0,29.7049,29.7124,29.6445,29.652,26800.0
2013-10-24 12:05:00,39.3,39.3,39.26,39.28,28300.0,29.652,29.652,29.6219,29.637,28300.0
2013-10-24 12:10:00,39.28,39.28,39.23,39.27,24700.0,29.637,29.637,29.5992,29.6294,24700.0
2013-10-24 12:15:00,39.26,39.36,39.26,39.36,41500.0,29.6219,29.6973,29.6219,29.6973,41500.0
2013-10-24 12:20:00,39.36,39.4,39.34,39.4,25200.0,29.6973,29.7275,29.6822,29.7275,25200.0
2013-10-24 12:25:00,39.4,39.4,39.38,39.39,17500.0,29.7275,29.7275,29.7124,29.72,17500.0
2013-10-24 12:30:00,39.39,39.44,39.36,39.38,56700.0,29.72,29.7577,29.6973,29.7124,56700.0
2013-10-24 12:35:00,39.38,39.43,39.34,39.37,23000.0,29.7124,29.7501,29.6822,29.7049,23000.0
2013-10-24 12:40:00,39.36,39.38,39.34,39.37,11800.0,29.6973,29.7124,29.6822,29.7049,11800.0
2013-10-24 12:45:00,39.37,39.4,39.37,39.38,17700.0,29.7049,29.7275,29.7049,29.7124,17700.0
2013-10-24 12:50:00,39.38,39.39,39.32,39.32,7900.0,29.7124,29.72,29.6671,29.6671,7900.0
2013-10-24 12:55:00,39.32,39.41,39.32,39.4,19800.0,29.6671,29.735,29.6671,29.7275,19800.0
2013-10-24 13:00:00,39.4,39.42,39.36,39.37,18900.0,29.7275,29.7426,29.6973,29.7049,18900.0
2013-10-24 13:05:00,39.37,39.38,39.32,39.33,17000.0,29.7049,29.7124,29.6671,29.6747,17000.0
2013-10-24 13:10:00,39.33,39.38,39.33,39.38,24300.0,29.6747,29.7124,29.6747,29.7124,24300.0
2013-10-24 13:15:00,39.37,39.37,39.31,39.33,13000.0,29.7049,29.7049,29.6596,29.6747,13000.0
2013-10-24 13:20:00,39.32,39.33,39.3,39.33,24000.0,29.6671,29.6747,29.652,29.6747,24000.0
2013-10-24 13:25:00,39.33,39.4,39.32,39.39,13700.0,29.6747,29.7275,29.6671,29.72,13700.0
2013-10-24 13:30:00,39.39,39.39,39.32,39.32,80800.0,29.72,29.72,29.6671,29.6671,80800.0
2013-10-24 13:35:00,39.32,39.32,39.28,39.29,28200.0,29.6671,29.6671,29.637,29.6445,28200.0
2013-10-24 13:40:00,39.29,39.32,39.28,39.29,14700.0,29.6445,29.6671,29.637,29.6445,14700.0
2013-10-24 13:45:00,39.3,39.31,39.27,39.27,19600.0,29.652,29.6596,29.6294,29.6294,19600.0
2013-10-24 13:50:00,39.27,39.29,39.26,39.28,42500.0,29.6294,29.6445,29.6219,29.637,42500.0
2013-10-24 13:55:00,39.27,39.31,39.25,39.27,46400.0,29.6294,29.6596,29.6143,29.6294,46400.0
2013-10-24 14:00:00,39.26,39.29,39.26,39.29,42600.0,29.6219,29.6445,29.6219,29.6445,42600.0
2013-10-24 14:05:00,39.28,39.32,39.28,39.32,11700.0,29.637,29.6671,29.637,29.6671,11700.0
2013-10-24 14:10:00,39.32,39.32,39.29,39.31,19500.0,29.6671,29.6671,29.6445,29.6596,19500.0
2013-10-24 14:15:00,39.32,39.32,39.3,39.32,26400.0,29.6671,29.6671,29.652,29.6671,26400.0
2013-10-24 14:20:00,39.32,39.34,39.3,39.3,21100.0,29.6671,29.6822,29.652,29.652,21100.0
2013-10-24 14:25:00,39.3,39.33,39.29,39.32,19200.0,29.652,29.6747,29.6445,29.6671,19200.0
2013-10-24 14:30:00,39.32,39.32,39.3,39.3,29900.0,29.6671,29.6671,29.652,29.652,29900.0
2013-10-24 14:35:00,39.3,39.31,39.29,39.3,20100.0,29.652,29.6596,29.6445,29.652,20100.0
2013-10-24 14:40:00,39.3,39.32,39.29,39.3,40400.0,29.652,29.6671,29.6445,29.652,40400.0
2013-10-24 14:45:00,39.31,39.34,39.29,39.33,33800.0,29.6596,29.6822,29.6445,29.6747,33800.0
2013-10-24 14:50:00,39.33,39.34,39.3,39.31,19500.0,29.6747,29.6822,29.652,29.6596,19500.0
2013-10-24 14:55:00,39.31,39.34,39.31,39.33,17400.0,29.6596,29.6822,29.6596,29.6747,17400.0
2013-10-24 15:00:00,39.33,39.34,39.29,39.29,22400.0,29.6747,29.6822,29.6445,29.6445,22400.0
2013-10-24 15:05:00,39.29,39.3,39.29,39.29,20400.0,29.6445,29.652,29.6445,29.6445,20400.0
2013-10-24 15:10:00,39.28,39.32,39.28,39.32,41200.0,29.637,29.6671,29.637,29.6671,41200.0
2013-10-24 15:15:00,39.32,39.32,39.28,39.29,34200.0,29.6671,29.6671,29.637,29.6445,34200.0
2013-10-24 15:20:00,39.28,39.3,39.26,39.26,28500.0,29.637,29.652,29.6219,29.6219,28500.0
2013-10-24 15:25:00,39.27,39.29,39.26,39.27,35100.0,29.6294,29.6445,29.6219,29.6294,35100.0
2013-10-24 15:30:00,39.28,39.29,39.26,39.26,41200.0,29.637,29.6445,29.6219,29.6219,41200.0
2013-10-24 15:35:00,39.26,39.3,39.26,39.29,47900.0,29.6219,29.652,29.6219,29.6445,47900.0
2013-10-24 15:40:00,39.29,39.3,39.26,39.27,50300.0,29.6445,29.652,29.6219,29.6294,50300.0
2013-10-24 15:45:00,39.27,39.3,39.27,39.27,71600.0,29.6294,29.652,29.6294,29.6294,71600.0
2013-10-24 15:50:00,39.27,39.3,39.27,39.28,83000.0,29.6294,29.652,29.6294,29.637,83000.0
2013-10-24 15:55:00,39.28,39.3,39.26,39.28,172600.0,29.637,29.652,29.6219,29.637,172600.0
2013-10-25 09:30:00,39.49,39.57,39.28,39.46,111800.0,29.7954,29.8558,29.637,29.7728,111800.0
2013-10-25 09:35:00,39.49,39.51,39.26,39.27,57900.0,29.7954,29.8105,29.6219,29.6294,57900.0
2013-10-25 09:40:00,39.28,39.38,39.23,39.37,51100.0,29.637,29.7124,29.5992,29.7049,51100.0
2013-10-25 09:45:00,39.36,39.37,39.26,39.32,23300.0,29.6973,29.7049,29.6219,29.6671,23300.0
2013-10-25 09:50:00,39.33,39.46,39.33,39.39,16900.0,29.6747,29.7728,29.6747,29.72,16900.0
2013-10-25 09:55:00,39.38,39.42,39.34,39.41,13600.0,29.7124,29.7426,29.6822,29.735,13600.0
2013-10-25 10:00:00,39.41,39.45,39.37,39.37,20700.0,29.735,29.7652,29.7049,29.7049,20700.0
2013-10-25 10:05:00,39.36,39.43,39.36,39.39,37100.0,29.6973,29.7501,29.6973,29.72,37100.0
2013-10-25 10:10:00,39.39,39.42,39.34,39.35,22300.0,29.72,29.7426,29.6822,29.6898,22300.0
2013-10-25 10:15:00,39.35,39.4,39.35,39.35,36800.0,29.6898,29.7275,29.6898,29.6898,36800.0
2013-10-25 10:20:00,39.35,39.36,39.29,39.34,29900.0,29.6898,29.6973,29.6445,29.6822,29900.0
2013-10-25 10:25:00,39.33,39.39,39.32,39.38,22100.0,29.6747,29.72,29.6671,29.7124,22100.0
2013-10-25 10:30:00,39.38,39.44,39.38,39.41,33900.0,29.7124,29.7577,29.7124,29.735,33900.0
2013-10-25 10:35:00,39.42,39.46,39.4,39.43,33500.0,29.7426,29.7728,29.7275,29.7501,33500.0
2013-10-25 10:40:00,39.43,39.44,39.37,39.4,33400.0,29.7501,29.7577,29.7049,29.7275,33400.0
2013-10-25 10:45:00,39.41,39.43,39.39,39.42,41300.0,29.735,29.7501,29.72,29.7426,41300.0
2013-10-25 10:50:00,39.43,39.52,39.43,39.51,40900.0,29.7501,29.818,29.7501,29.8105,40900.0
2013-10-25 10:55:00,39.5,39.51,39.46,39.5,16900.0,29.8029,29.8105,29.7728,29.8029,16900.0
2013-10-25 11:00:00,39.5,39.51,39.48,39.5,23000.0,29.8029,29.8105,29.7879,29.8029,23000.0
2013-10-25 11:05:00,39.5,39.52,39.47,39.48,20800.0,29.8029,29.818,29.7803,29.7879,20800.0
2013-10-25 11:10:00,39.48,39.52,39.47,39.52,31500.0,29.7879,29.818,29.7803,29.818,31500.0
2013-10-25 11:15:00,39.52,39.52,39.46,39.47,23000.0,29.818,29.818,29.7728,29.7803,23000.0
2013-10-25 11:20:00,39.48,39.49,39.46,39.49,27800.0,29.7879,29.7954,29.7728,29.7954,27800.0
2013-10-25 11:25:00,39.48,39.48,39.45,39.46,25000.0,29.7879,29.7879,29.7652,29.7728,25000.0
2013-10-25 11:30:00,39.47,39.52,39.47,39.48,28100.0,29.7803,29.818,29.7803,29.7879,28100.0
2013-10-25 11:35:00,39.47,39.47,39.45,39.46,21300.0,29.7803,29.7803,29.7652,29.7728,21300.0
2013-10-25 11:40:00,39.46,39.49,39.43,39.49,40700.0,29.7728,29.7954,29.7501,29.7954,40700.0
2013-10-25 11:45:00,39.5,39.5,39.44,39.45,80500.0,29.8029,29.8029,29.7577,29.7652,80500.0
2013-10-25 11:50:00,39.45,39.45,39.4,39.43,40500.0,29.7652,29.7652,29.7275,29.7501,40500.0
2013-10-25 11:55:00,39.43,39.46,39.42,39.46,51000.0,29.7501,29.7728,29.7426,29.7728,51000.0
2013-10-25 12:00:00,39.46,39.47,39.39,39.39,11200.0,29.7728,29.7803,29.72,29.72,11200.0
2013-10-25 12:05:00,39.39,39.47,39.39,39.44,17100.0,29.72,29.7803,29.72,29.7577,17100.0
2013-10-25 12:10:00,39.43,39.44,39.41,39.43,25800.0,29.7501,29.7577,29.735,29.7501,25800.0
2013-10-25 12:15:00,39.43,39.43,39.4,39.41,18400.0,29.7501,29.7501,29.7275,29.735,18400.0
2013-10-25 12:20:00,39.41,39.45,39.41,39.42,23800.0,29.735,29.7652,29.735,29.7426,23800.0
2013-10-25 12:25:00,39.41,39.43,39.4,39.4,21800.0,29.735,29.7501,29.7275,29.7275,21800.0
2013-10-25 12:30:00,39.4,39.4,39.35,39.37,71500.0,29.7275,29.7275,29.6898,29.7049,71500.0
2013-10-25 12:35:00,39.38,39.43,39.38,39.43,16800.0,29.7124,29.7501,29.7124,29.7501,16800.0
2013-10-25 12:40:00,39.42,39.44,39.4,39.44,41200.0,29.7426,29.7577,29.7275,29.7577,41200.0
2013-10-25 12:45:00,39.44,39.47,39.43,39.46,91300.0,29.7577,29.7803,29.7501,29.7728,91300.0
2013-10-25 12:50:00,39.46,39.51,39.45,39.5,26300.0,29.7728,29.8105,29.7652,29.8029,26300.0
2013-10-25 12:55:00,39.5,39.52,39.48,39.52,14700.0,29.8029,29.818,29.7879,29.818,14700.0
2013-10-25 13:00:00,39.52,39.53,39.5,39.51,9700.0,29.818,29.8256,29.8029,29.8105,9700.0
2013-10-25 13:05:00,39.51,39.51,39.48,39.49,15000.0,29.8105,29.8105,29.7879,29.7954,15000.0
2013-10-25 13:10:00,39.49,39.52,39.48,39.52,20800.0,29.7954,29.818,29.7879,29.818,20800.0
2013-10-25 13:15:00,39.53,39.6,39.52,39.59,31500.0,29.8256,29.8784,29.818,29.8709,31500.0
2013-10-25 13:20:00,39.59,39.59,39.55,39.58,27800.0,29.8709,29.8709,29.8407,29.8633,27800.0
2013-10-25 13:25:00,39.58,39.59,39.54,39.54,9500.0,29.8633,29.8709,29.8331,29.8331,9500.0
2013-10-25 13:30:00,39.54,39.54,39.5,39.52,11500.0,29.8331,29.8331,29.8029,29.818,11500.0
2013-10-25 13:35:00,39.52,39.52,39.51,39.52,8100.0,29.818,29.818,29.8105,29.818,8100.0
2013-10-25 13:40:00,39.51,39.55,39.51,39.54,20600.0,29.8105,29.8407,29.8105,29.8331,20600.0
2013-10-25 13:45:00,39.53,39.54,39.5,39.5,16200.0,29.8256,29.8331,29.8029,29.8029,16200.0
2013-10-25 13:50:00,39.51,39.52,39.49,39.49,18200.0,29.8105,29.818,29.7954,29.7954,18200.0
2013-10-25 13:55:00,39.49,39.51,39.49,39.5,17300.0,29.7954,29.8105,29.7954,29.8029,17300.0
2013-10-25 14:00:00,39.5,39.52,39.49,39.52,40600.0,29.8029,29.818,29.7954,29.818,40600.0
2013-10-25 14:05:00,39.52,39.52,39.48,39.51,29400.0,29.818,29.818,29.7879,29.8105,29400.0
2013-10-25 14:10:00,39.5,39.5,39.45,39.45,26400.0,29.8029,29.8029,29.7652,29.7652,26400.0
2013-10-25 14:15:00,39.45,39.46,39.45,39.46,14200.0,29.7652,29.7728,29.7652,29.7728,14200.0
2013-10-25 14:20:00,39.46,39.47,39.45,39.45,37200.0,29.7728,29.7803,29.7652,29.7652,37200.0
2013-10-25 14:25:00,39.46,39.47,39.44,39.44,55300.0,29.7728,29.7803,29.7577,29.7577,55300.0
2013-10-25 14:30:00,39.43,39.43,39.39,39.4,14100.0,29.7501,29.7501,29.72,29.7275,14100.0
2013-10-25 14:35:00,39.39,39.42,39.39,39.4,31600.0,29.72,29.7426,29.72,29.7275,31600.0
2013-10-25 14:40:00,39.4,39.41,39.4,39.4,12500.0,29.7275,29.735,29.7275,29.7275,12500.0
2013-10-25 14:45:00,39.4,39.41,39.39,39.41,15300.0,29.7275,29.735,29.72,29.735,15300.0
2013-10-25 14:50:00,39.4,39.41,39.39,39.4,21400.0,29.7275,29.735,29.72,29.7275,21400.0
2013-10-25 14:55:00,39.41,39.41,39.39,39.41,23300.0,29.735,29.735,29.72,29.735,23300.0
2013-10-25 15:00:00,39.41,39.41,39.37,39.37,45000.0,29.735,29.735,29.7049,29.7049,45000.0
2013-10-25 15:05:00,39.38,39.39,39.35,39.37,38800.0,29.7124,29.72,29.6898,29.7049,38800.0
2013-10-25 15:10:00,39.37,39.37,39.32,39.34,46600.0,29.7049,29.7049,29.6671,29.6822,46600.0
2013-10-25 15:15:00,39.34,39.37,39.33,39.34,60900.0,29.6822,29.7049,29.6747,29.6822,60900.0
2013-10-25 15:20:00,39.34,39.35,39.32,39.34,39000.0,29.6822,29.6898,29.6671,29.6822,39000.0
2013-10-25 15:25:00,39.34,39.35,39.32,39.32,32200.0,29.6822,29.6898,29.6671,29.6671,32200.0
2013-10-25 15:30:00,39.33,39.33,39.3,39.3,78800.0,29.6747,29.6747,29.652,29.652,78800.0
2013-10-25 15:35:00,39.3,39.32,39.3,39.31,40400.0,29.652,29.6671,29.652,29.6596,40400.0
2013-10-25 15:40:00,39.32,39.32,39.29,39.31,37500.0,29.6671,29.6671,29.6445,29.6596,37500.0
2013-10-25 15:45:00,39.3,39.38,39.3,39.35,137300.0,29.652,29.7124,29.652,29.6898,137300.0
2013-10-25 15:50:00,39.36,39.4,39.34,39.34,73300.0,29.6973,29.7275,29.6822,29.6822,73300.0
2013-10-25 15:55:00,39.34,39.4,39.34,39.39,248600.0,29.6822,29.7275,29.6822,29.72,248600.0
2013-10-28 09:30:00,39.49,39.56,39.03,39.45,114200.0,29.7954,29.8482,29.4483,29.7652,114200.0
2013-10-28 09:35:00,39.47,39.54,39.43,39.49,28100.0,29.7803,29.8331,29.7501,29.7954,28100.0
2013-10-28 09:40:00,39.51,39.61,39.46,39.6,32700.0,29.8105,29.8859,29.7728,29.8784,32700.0
2013-10-28 09:45:00,39.6,39.72,39.6,39.7,53300.0,29.8784,29.9689,29.8784,29.9538,53300.0
2013-10-28 09:50:00,39.69,39.73,39.59,39.68,44600.0,29.9463,29.9765,29.8709,29.9388,44600.0
2013-10-28 09:55:00,39.68,39.74,39.66,39.66,62300.0,29.9388,29.984,29.9237,29.9237,62300.0
2013-10-28 10:00:00,39.66,39.7,39.63,39.7,32100.0,29.9237,29.9538,29.901,29.9538,32100.0
2013-10-28 10:05:00,39.71,39.78,39.71,39.76,35200.0,29.9614,30.0142,29.9614,29.9991,35200.0
2013-10-28 10:10:00,39.77,39.87,39.77,39.85,57000.0,30.0067,30.0821,30.0067,30.067,57000.0
2013-10-28 10:15:00,39.84,39.93,39.83,39.92,60200.0,30.0595,30.1274,30.0519,30.1198,60200.0
2013-10-28 10:20:00,39.91,39.92,39.81,39.83,80100.0,30.1123,30.1198,30.0368,30.0519,80100.0
2013-10-28 10:25:00,39.81,39.85,39.74,39.74,20900.0,30.0368,30.067,29.984,29.984,20900.0
2013-10-28 10:30:00,39.75,39.79,39.72,39.74,151700.0,29.9916,30.0218,29.9689,29.984,151700.0
2013-10-28 10:35:00,39.74,39.75,39.67,39.7,85000.0,29.984,29.9916,29.9312,29.9538,85000.0
2013-10-28 10:40:00,39.71,39.73,39.66,39.66,63300.0,29.9614,29.9765,29.9237,29.9237,63300.0
2013-10-28 10:45:00,39.68,39.74,39.68,39.7,46400.0,29.9388,29.984,29.9388,29.9538,46400.0
2013-10-28 10:50:00,39.7,39.7,39.66,39.68,51600.0,29.9538,29.9538,29.9237,29.9388,51600.0
2013-10-28 10:55:00,39.69,39.69,39.63,39.66,55000.0,29.9463,29.9463,29.901,29.9237,55000.0
2013-10-28 11:00:00,39.66,39.66,39.58,39.6,97500.0,29.9237,29.9237,29.8633,29.8784,97500.0
2013-10-28 11:05:00,39.6,39.63,39.57,39.6,78000.0,29.8784,29.901,29.8558,29.8784,78000.0
2013-10-28 11:10:00,39.6,39.71,39.6,39.69,103200.0,29.8784,29.9614,29.8784,29.9463,103200.0
2013-10-28 11:15:00,39.7,39.74,39.69,39.74,154800.0,29.9538,29.984,29.9463,29.984,154800.0
2013-10-28 11:20:00,39.74,39.75,39.68,39.7,153900.0,29.984,29.9916,29.9388,29.9538,153900.0
2013-10-28 11:25:00,39.69,39.76,39.68,39.7,54700.0,29.9463,29.9991,29.9388,29.9538,54700.0
2013-10-28 11:30:00,39.71,39.71,39.64,39.64,27600.0,29.9614,29.9614,29.9086,29.9086,27600.0
2013-10-28 11:35:00,39.64,39.65,39.62,39.63,23200.0,29.9086,29.9161,29.8935,29.901,23200.0
2013-10-28 11:40:00,39.64,39.66,39.62,39.63,37700.0,29.9086,29.9237,29.8935,29.901,37700.0
2013-10-28 11:45:00,39.63,39.65,39.63,39.65,22100.0,29.901,29.9161,29.901,29.9161,22100.0
2013-10-28 11:50:00,39.65,39.69,39.63,39.69,40900.0,29.9161,29.9463,29.901,29.9463,40900.0
2013-10-28 11:55:00,39.7,39.73,39.69,39.73,76700.0,29.9538,29.9765,29.9463,29.9765,76700.0
2013-10-28 12:00:00,39.72,39.73,39.7,39.7,59800.0,29.9689,29.9765,29.9538,29.9538,59800.0
2013-10-28 12:05:00,39.71,39.72,39.7,39.71,65500.0,29.9614,29.9689,29.9538,29.9614,65500.0
2013-10-28 12:10:00,39.71,39.72,39.68,39.72,151000.0,29.9614,29.9689,29.9388,29.9689,151000.0
2013-10-28 12:15:00,39.73,39.73,39.66,39.68,42600.0,29.9765,29.9765,29.9237,29.9388,42600.0
2013-10-28 12:20:00,39.68,39.69,39.63,39.63,28100.0,29.9388,29.9463,29.901,29.901,28100.0
2013-10-28 12:25:00,39.64,39.66,39.62,39.65,40700.0,29.9086,29.9237,29.8935,29.9161,40700.0
2013-10-28 12:30:00,39.65,39.66,39.59,39.59,32900.0,29.9161,29.9237,29.8709,29.8709,32900.0
2013-10-28 12:35:00,39.6,39.64,39.59,39.62,36800.0,29.8784,29.9086,29.8709,29.8935,36800.0
2013-10-28 12:40:00,39.63,39.67,39.62,39.67,10100.0,29.901,29.9312,29.8935,29.9312,10100.0
2013-10-28 12:45:00,39.68,39.72,39.67,39.67,38900.0,29.9388,29.9689,29.9312,29.9312,38900.0
2013-10-28 12:50:00,39.69,39.71,39.63,39.66,52300.0,29.9463,29.9614,29.901,29.9237,52300.0
2013-10-28 12:55:00,39.67,39.71,39.65,39.65,54200.0,29.9312,29.9614,29.9161,29.9161,54200.0
2013-10-28 13:00:00,39.67,39.7,39.65,39.68,78200.0,29.9312,29.9538,29.9161,29.9388,78200.0
2013-10-28 13:05:00,39.67,39.7,39.65,39.69,67800.0,29.9312,29.9538,29.9161,29.9463,67800.0
2013-10-28 13:10:00,39.69,39.7,39.69,39.7,25300.0,29.9463,29.9538,29.9463,29.9538,25300.0
2013-10-28 13:15:00,39.7,39.7,39.66,39.66,42100.0,29.9538,29.9538,29.9237,29.9237,42100.0
2013-10-28 13:20:00,39.65,39.66,39.6,39.6,30100.0,29.9161,29.9237,29.8784,29.8784,30100.0
2013-10-28 13:25:00,39.61,39.62,39.58,39.61,35400.0,29.8859,29.8935,29.8633,29.8859,35400.0
2013-10-28 13:30:00,39.61,39.62,39.59,39.59,18800.0,29.8859,29.8935,29.8709,29.8709,18800.0
2013-10-28 13:35:00,39.59,39.66,39.59,39.65,34400.0,29.8709,29.9237,29.8709,29.9161,34400.0
2013-10-28 13:40:00,39.66,39.68,39.65,39.66,31800.0,29.9237,29.9388,29.9161,29.9237,31800.0
2013-10-28 13:45:00,39.66,39.7,39.66,39.69,79000.0,29.9237,29.9538,29.9237,29.9463,79000.0
2013-10-28 13:50:00,39.7,39.7,39.66,39.69,74800.0,29.9538,29.9538,29.9237,29.9463,74800.0
2013-10-28 13:55:00,39.69,39.7,39.66,39.68,37100.0,29.9463,29.9538,29.9237,29.9388,37100.0
2013-10-28 14:00:00,39.68,39.69,39.66,39.69,18500.0,29.9388,29.9463,29.9237,29.9463,18500.0
2013-10-28 14:05:00,39.69,39.7,39.66,39.68,36900.0,29.9463,29.9538,29.9237,29.9388,36900.0
2013-10-28 14:10:00,39.68,39.68,39.65,39.67,57000.0,29.9388,29.9388,29.9161,29.9312,57000.0
2013-10-28 14:15:00,39.67,39.69,39.67,39.69,13700.0,29.9312,29.9463,29.9312,29.9463,13700.0
2013-10-28 14:20:00,39.69,39.7,39.67,39.68,41900.0,29.9463,29.9538,29.9312,29.9388,41900.0
2013-10-28 14:25:00,39.69,39.7,39.66,39.67,33400.0,29.9463,29.9538,29.9237,29.9312,33400.0
2013-10-28 14:30:00,39.68,39.69,39.65,39.68,50100.0,29.9388,29.9463,29.9161,29.9388,50100.0
2013-10-28 14:35:00,39.68,39.69,39.66,39.68,33200.0,29.9388,29.9463,29.9237,29.9388,33200.0
2013-10-28 14:40:00,39.69,39.7,39.66,39.66,46600.0,29.9463,29.9538,29.9237,29.9237,46600.0
2013-10-28 14:45:00,39.66,39.69,39.66,39.66,35400.0,29.9237,29.9463,29.9237,29.9237,35400.0
2013-10-28 14:50:00,39.67,39.68,39.66,39.67,28900.0,29.9312,29.9388,29.9237,29.9312,28900.0
2013-10-28 14:55:00,39.67,39.68,39.65,39.66,39400.0,29.9312,29.9388,29.9161,29.9237,39400.0
2013-10-28 15:00:00,39.67,39.67,39.64,39.65,24800.0,29.9312,29.9312,29.9086,29.9161,24800.0
2013-10-28 15:05:00,39.65,39.68,39.65,39.66,28500.0,29.9161,29.9388,29.9161,29.9237,28500.0
2013-10-28 15:10:00,39.67,39.7,39.67,39.67,37900.0,29.9312,29.9538,29.9312,29.9312,37900.0
2013-10-28 15:15:00,39.68,39.7,39.66,39.7,54100.0,29.9388,29.9538,29.9237,29.9538,54100.0
2013-10-28 15:20:00,39.69,39.7,39.69,39.7,28500.0,29.9463,29.9538,29.9463,29.9538,28500.0
2013-10-28 15:25:00,39.7,39.71,39.69,39.71,30300.0,29.9538,29.9614,29.9463,29.9614,30300.0
2013-10-28 15:30:00,39.71,39.76,39.71,39.74,60000.0,29.9614,29.9991,29.9614,29.984,60000.0
2013-10-28 15:35:00,39.73,39.76,39.71,39.72,45300.0,29.9765,29.9991,29.9614,29.9689,45300.0
2013-10-28 15:40:00,39.72,39.72,39.69,39.7,87300.0,29.9689,29.9689,29.9463,29.9538,87300.0
2013-10-28 15:45:00,39.7,39.73,39.69,39.71,115000.0,29.9538,29.9765,29.9463,29.9614,115000.0
2013-10-28 15:50:00,39.72,39.73,39.69,39.7,223300.0,29.9689,29.9765,29.9463,29.9538,223300.0
2013-10-28 15:55:00,39.7,39.71,39.68,39.69,254900.0,29.9538,29.9614,29.9388,29.9463,254900.0
2013-10-29 09:30:00,39.83,39.96,39.66,39.95,89800.0,30.0519,30.15,29.9237,30.1425,89800.0
2013-10-29 09:35:00,39.97,40.04,39.93,40.0,43100.0,30.1576,30.2104,30.1274,30.1802,43100.0
2013-10-29 09:40:00,39.99,40.09,39.96,40.09,28900.0,30.1727,30.2481,30.15,30.2481,28900.0
2013-10-29 09:45:00,40.09,40.21,40.09,40.17,54100.0,30.2481,30.3386,30.2481,30.3085,54100.0
2013-10-29 09:50:00,40.17,40.19,40.08,40.14,36500.0,30.3085,30.3236,30.2406,30.2858,36500.0
2013-10-29 09:55:00,40.12,40.18,40.06,40.06,53600.0,30.2707,30.316,30.2255,30.2255,53600.0
2013-10-29 10:00:00,40.04,40.15,40.0,40.0,51500.0,30.2104,30.2934,30.1802,30.1802,51500.0
2013-10-29 10:05:00,40.0,40.08,39.97,40.05,67500.0,30.1802,30.2406,30.1576,30.2179,67500.0
2013-10-29 10:10:00,40.05,40.1,40.03,40.04,30700.0,30.2179,30.2556,30.2028,30.2104,30700.0
2013-10-29 10:15:00,40.03,40.07,40.02,40.07,62200.0,30.2028,30.233,30.1953,30.233,62200.0
2013-10-29 10:20:00,40.07,40.09,40.01,40.08,33900.0,30.233,30.2481,30.1877,30.2406,33900.0
2013-10-29 10:25:00,40.07,40.08,40.06,40.07,22400.0,30.233,30.2406,30.2255,30.233,22400.0
2013-10-29 10:30:00,40.08,40.14,40.08,40.09,24800.0,30.2406,30.2858,30.2406,30.2481,24800.0
2013-10-29 10:35:00,40.09,40.13,40.09,40.1,26300.0,30.2481,30.2783,30.2481,30.2556,26300.0
2013-10-29 10:40:00,40.1,40.1,40.04,40.09,42300.0,30.2556,30.2556,30.2104,30.2481,42300.0
2013-10-29 10:45:00,40.09,40.12,40.06,40.07,31400.0,30.2481,30.2707,30.2255,30.233,31400.0
2013-10-29 10:50:00,40.07,40.12,40.05,40.1,28700.0,30.233,30.2707,30.2179,30.2556,28700.0
2013-10-29 10:55:00,40.09,40.13,40.06,40.1,75000.0,30.2481,30.2783,30.2255,30.2556,75000.0
2013-10-29 11:00:00,40.1,40.12,40.08,40.11,29900.0,30.2556,30.2707,30.2406,30.2632,29900.0
2013-10-29 11:05:00,40.12,40.2,40.12,40.2,23200.0,30.2707,30.3311,30.2707,30.3311,23200.0
2013-10-29 11:10:00,40.21,40.22,40.19,40.19,27700.0,30.3386,30.3462,30.3236,30.3236,27700.0
2013-10-29 11:15:00,40.19,40.2,40.17,40.17,23400.0,30.3236,30.3311,30.3085,30.3085,23400.0
2013-10-29 11:20:00,40.18,40.18,40.06,40.08,96500.0,30.316,30.316,30.2255,30.2406,96500.0
2013-10-29 11:25:00,40.08,40.09,40.05,40.06,59700.0,30.2406,30.2481,30.2179,30.2255,59700.0
2013-10-29 11:30:00,40.06,40.07,40.01,40.03,70000.0,30.2255,30.233,30.1877,30.2028,70000.0
2013-10-29 11:35:00,40.03,40.04,39.97,39.98,92900.0,30.2028,30.2104,30.1576,30.1651,92900.0
2013-10-29 11:40:00,39.98,39.99,39.93,39.93,57200.0,30.1651,30.1727,30.1274,30.1274,57200.0
2013-10-29 11:45:00,39.94,39.95,39.93,39.93,18500.0,30.1349,30.1425,30.1274,30.1274,18500.0
2013-10-29 11:50:00,39.94,39.98,39.93,39.97,24400.0,30.1349,30.1651,30.1274,30.1576,24400.0
2013-10-29 11:55:00,39.97,39.97,39.92,39.93,51400.0,30.1576,30.1576,30.1198,30.1274,51400.0
2013-10-29 12:00:00,39.93,39.94,39.89,39.93,41000.0,30.1274,30.1349,30.0972,30.1274,41000.0
2013-10-29 12:05:00,39.93,39.94,39.88,39.89,31900.0,30.1274,30.1349,30.0897,30.0972,31900.0
2013-10-29 12:10:00,39.9,39.9,39.87,39.87,40500.0,30.1047,30.1047,30.0821,30.0821,40500.0
2013-10-29 12:15:00,39.87,39.88,39.81,39.83,80100.0,30.0821,30.0897,30.0368,30.0519,80100.0
2013-10-29 12:20:00,39.82,39.86,39.82,39.84,58900.0,30.0444,30.0746,30.0444,30.0595,58900.0
2013-10-29 12:25:00,39.84,39.87,39.83,39.86,66900.0,30.0595,30.0821,30.0519,30.0746,66900.0
2013-10-29 12:30:00,39.86,39.86,39.81,39.83,89600.0,30.0746,30.0746,30.0368,30.0519,89600.0
2013-10-29 12:35:00,39.83,39.86,39.83,39.85,15200.0,30.0519,30.0746,30.0519,30.067,15200.0
2013-10-29 12:40:00,39.87,39.87,39.81,39.82,27100.0,30.0821,30.0821,30.0368,30.0444,27100.0
2013-10-29 12:45:00,39.82,39.83,39.77,39.8,46700.0,30.0444,30.0519,30.0067,30.0293,46700.0
2013-10-29 12:50:00,39.81,39.87,39.8,39.86,28900.0,30.0368,30.0821,30.0293,30.0746,28900.0
2013-10-29 12:55:00,39.87,39.89,39.86,39.87,40000.0,30.0821,30.0972,30.0746,30.0821,40000.0
2013-10-29 13:00:00,39.88,39.93,39.87,39.9,60200.0,30.0897,30.1274,30.0821,30.1047,60200.0
2013-10-29 13:05:00,39.91,39.98,39.9,39.97,33700.0,30.1123,30.1651,30.1047,30.1576,33700.0
2013-10-29 13:10:00,39.97,39.98,39.9,39.91,16700.0,30.1576,30.1651,30.1047,30.1123,16700.0
2013-10-29 13:15:00,39.91,39.92,39.88,39.92,26800.0,30.1123,30.1198,30.0897,30.1198,26800.0
2013-10-29 13:20:00,39.92,39.95,39.9,39.91,29000.0,30.1198,30.1425,30.1047,30.1123,29000.0
2013-10-29 13:25:00,39.92,39.94,39.89,39.89,21300.0,30.1198,30.1349,30.0972,30.0972,21300.0
2013-10-29 13:30:00,39.89,39.9,39.88,39.9,24700.0,30.0972,30.1047,30.0897,30.1047,24700.0
2013-10-29 13:35:00,39.9,39.9,39.85,39.87,23700.0,30.1047,30.1047,30.067,30.0821,23700.0
2013-10-29 13:40:00,39.87,39.9,39.86,39.87,26600.0,30.0821,30.1047,30.0746,30.0821,26600.0
2013-10-29 13:45:00,39.87,39.88,39.83,39.83,38900.0,30.0821,30.0897,30.0519,30.0519,38900.0
2013-10-29 13:50:00,39.84,39.86,39.83,39.86,19400.0,30.0595,30.0746,30.0519,30.0746,19400.0
2013-10-29 13:55:00,39.86,39.87,39.84,39.87,18800.0,30.0746,30.0821,30.0595,30.0821,18800.0
2013-10-29 14:00:00,39.87,39.89,39.86,39.89,18000.0,30.0821,30.0972,30.0746,30.0972,18000.0
2013-10-29 14:05:00,39.89,39.9,39.87,39.88,29400.0,30.0972,30.1047,30.0821,30.0897,29400.0
2013-10-29 14:10:00,39.87,39.88,39.83,39.85,55500.0,30.0821,30.0897,30.0519,30.067,55500.0
2013-10-29 14:15:00,39.86,39.87,39.8,39.82,34100.0,30.0746,30.0821,30.0293,30.0444,34100.0
2013-10-29 14:20:00,39.82,39.85,39.81,39.85,19900.0,30.0444,30.067,30.0368,30.067,19900.0
2013-10-29 14:25:00,39.85,39.92,39.84,39.92,26300.0,30.067,30.1198,30.0595,30.1198,26300.0
2013-10-29 14:30:00,39.92,39.93,39.89,39.89,434600.0,30.1198,30.1274,30.0972,30.0972,434600.0
2013-10-29 14:35:00,39.89,39.9,39.87,39.89,25100.0,30.0972,30.1047,30.0821,30.0972,25100.0
2013-10-29 14:40:00,39.89,39.89,39.86,39.87,24400.0,30.0972,30.0972,30.0746,30.0821,24400.0
2013-10-29 14:45:00,39.87,39.9,39.87,39.9,33200.0,30.0821,30.1047,30.0821,30.1047,33200.0
2013-10-29 14:50:00,39.9,39.9,39.87,39.88,31100.0,30.1047,30.1047,30.0821,30.0897,31100.0
2013-10-29 14:55:00,39.88,39.89,39.84,39.85,50700.0,30.0897,30.0972,30.0595,30.067,50700.0
2013-10-29 15:00:00,39.85,39.86,39.83,39.84,35000.0,30.067,30.0746,30.0519,30.0595,35000.0
2013-10-29 15:05:00,39.85,39.85,39.81,39.84,33000.0,30.067,30.067,30.0368,30.0595,33000.0
2013-10-29 15:10:00,39.84,39.84,39.81,39.84,81400.0,30.0595,30.0595,30.0368,30.0595,81400.0
2013-10-29 15:15:00,39.84,39.84,39.82,39.83,33600.0,30.0595,30.0595,30.0444,30.0519,33600.0
2013-10-29 15:20:00,39.83,39.83,39.73,39.74,77500.0,30.0519,30.0519,29.9765,29.984,77500.0
2013-10-29 15:25:00,39.74,39.78,39.73,39.75,93800.0,29.984,30.0142,29.9765,29.9916,93800.0
2013-10-29 15:30:00,39.76,39.79,39.75,39.78,100000.0,29.9991,30.0218,29.9916,30.0142,100000.0
2013-10-29 15:35:00,39.77,39.79,39.75,39.77,121500.0,30.0067,30.0218,29.9916,30.0067,121500.0
2013-10-29 15:40:00,39.77,39.79,39.75,39.79,58500.0,30.0067,30.0218,29.9916,30.0218,58500.0
2013-10-29 15:45:00,39.79,39.81,39.77,39.77,71800.0,30.0218,30.0368,30.0067,30.0067,71800.0
2013-10-29 15:50:00,39.77,39.79,39.75,39.78,76200.0,30.0067,30.0218,29.9916,30.0142,76200.0
2013-10-29 15:55:00,39.78,39.79,39.75,39.77,191900.0,30.0142,30.0218,29.9916,30.0067,191900.0
2013-10-30 09:30:00,39.83,39.98,39.83,39.94,38700.0,30.0519,30.1651,30.0519,30.1349,38700.0
2013-10-30 09:35:00,39.94,39.94,39.81,39.82,53800.0,30.1349,30.1349,30.0368,30.0444,53800.0
2013-10-30 09:40:00,39.82,39.86,39.7,39.73,58400.0,30.0444,30.0746,29.9538,29.9765,58400.0
2013-10-30 09:45:00,39.73,39.75,39.53,39.54,69200.0,29.9765,29.9916,29.8256,29.8331,69200.0
2013-10-30 09:50:00,39.55,39.65,39.54,39.57,45900.0,29.8407,29.9161,29.8331,29.8558,45900.0
2013-10-30 09:55:00,39.59,39.66,39.58,39.65,38500.0,29.8709,29.9237,29.8633,29.9161,38500.0
2013-10-30 10:00:00,39.65,39.69,39.58,39.58,57700.0,29.9161,29.9463,29.8633,29.8633,57700.0
2013-10-30 10:05:00,39.58,39.62,39.57,39.62,63300.0,29.8633,29.8935,29.8558,29.8935,63300.0
2013-10-30 10:10:00,39.62,39.7,39.58,39.69,50000.0,29.8935,29.9538,29.8633,29.9463,50000.0
2013-10-30 10:15:00,39.7,39.74,39.68,39.69,20000.0,29.9538,29.984,29.9388,29.9463,20000.0
2013-10-30 10:20:00,39.69,39.74,39.68,39.73,36300.0,29.9463,29.984,29.9388,29.9765,36300.0
2013-10-30 10:25:00,39.74,39.75,39.7,39.75,21900.0,29.984,29.9916,29.9538,29.9916,21900.0
2013-10-30 10:30:00,39.75,39.77,39.7,39.75,18100.0,29.9916,30.0067,29.9538,29.9916,18100.0
2013-10-30 10:35:00,39.75,39.77,39.7,39.71,19400.0,29.9916,30.0067,29.9538,29.9614,19400.0
2013-10-30 10:40:00,39.69,39.77,39.69,39.75,23300.0,29.9463,30.0067,29.9463,29.9916,23300.0
2013-10-30 10:45:00,39.75,39.76,39.64,39.65,49700.0,29.9916,29.9991,29.9086,29.9161,49700.0
2013-10-30 10:50:00,39.66,39.69,39.64,39.66,27200.0,29.9237,29.9463,29.9086,29.9237,27200.0
2013-10-30 10:55:00,39.66,39.66,39.58,39.62,34900.0,29.9237,29.9237,29.8633,29.8935,34900.0
2013-10-30 11:00:00,39.62,39.62,39.56,39.56,61200.0,29.8935,29.8935,29.8482,29.8482,61200.0
2013-10-30 11:05:00,39.56,39.6,39.55,39.58,19000.0,29.8482,29.8784,29.8407,29.8633,19000.0
2013-10-30 11:10:00,39.58,39.58,39.55,39.56,15600.0,29.8633,29.8633,29.8407,29.8482,15600.0
2013-10-30 11:15:00,39.57,39.58,39.5,39.51,31900.0,29.8558,29.8633,29.8029,29.8105,31900.0
2013-10-30 11:20:00,39.51,39.51,39.34,39.43,124000.0,29.8105,29.8105,29.6822,29.7501,124000.0
2013-10-30 11:25:00,39.43,39.48,39.41,39.43,31800.0,29.7501,29.7879,29.735,29.7501,31800.0
2013-10-30 11:30:00,39.43,39.43,39.35,39.38,51900.0,29.7501,29.7501,29.6898,29.7124,51900.0
2013-10-30 11:35:00,39.38,39.38,39.3,39.3,41000.0,29.7124,29.7124,29.652,29.652,41000.0
2013-10-30 11:40:00,39.3,39.36,39.3,39.35,33000.0,29.652,29.6973,29.652,29.6898,33000.0
2013-10-30 11:45:00,39.36,39.37,39.31,39.32,26300.0,29.6973,29.7049,29.6596,29.6671,26300.0
2013-10-30 11:50:00,39.32,39.33,39.3,39.3,29300.0,29.6671,29.6747,29.652,29.652,29300.0
2013-10-30 11:55:00,39.31,39.33,39.29,39.29,39400.0,29.6596,29.6747,29.6445,29.6445,39400.0
2013-10-30 12:00:00,39.29,39.3,39.21,39.3,89100.0,29.6445,29.652,29.5841,29.652,89100.0
2013-10-30 12:05:00,39.3,39.31,39.28,39.29,24600.0,29.652,29.6596,29.637,29.6445,24600.0
2013-10-30 12:10:00,39.29,39.34,39.29,39.34,23100.0,29.6445,29.6822,29.6445,29.6822,23100.0
2013-10-30 12:15:00,39.34,39.35,39.33,39.34,21600.0,29.6822,29.6898,29.6747,29.6822,21600.0
2013-10-30 12:20:00,39.33,39.34,39.27,39.29,27100.0,29.6747,29.6822,29.6294,29.6445,27100.0
2013-10-30 12:25:00,39.28,39.29,39.24,39.24,21400.0,29.637,29.6445,29.6068,29.6068,21400.0
2013-10-30 12:30:00,39.25,39.3,39.24,39.24,36700.0,29.6143,29.652,29.6068,29.6068,36700.0
2013-10-30 12:35:00,39.25,39.28,39.24,39.26,6300.0,29.6143,29.637,29.6068,29.6219,6300.0
2013-10-30 12:40:00,39.26,39.31,39.24,39.31,23200.0,29.6219,29.6596,29.6068,29.6596,23200.0
2013-10-30 12:45:00,39.32,39.33,39.3,39.3,38000.0,29.6671,29.6747,29.652,29.652,38000.0
2013-10-30 12:50:00,39.3,39.34,39.29,39.34,45300.0,29.652,29.6822,29.6445,29.6822,45300.0
2013-10-30 12:55:00,39.34,39.34,39.32,39.33,16300.0,29.6822,29.6822,29.6671,29.6747,16300.0
2013-10-30 13:00:00,39.33,39.34,39.32,39.33,15000.0,29.6747,29.6822,29.6671,29.6747,15000.0
2013-10-30 13:05:00,39.33,39.34,39.29,39.32,21400.0,29.6747,29.6822,29.6445,29.6671,21400.0
2013-10-30 13:10:00,39.33,39.34,39.3,39.31,15300.0,29.6747,29.6822,29.652,29.6596,15300.0
2013-10-30 13:15:00,39.32,39.35,39.31,39.35,23300.0,29.6671,29.6898,29.6596,29.6898,23300.0
2013-10-30 13:20:00,39.34,39.35,39.3,39.33,21300.0,29.6822,29.6898,29.652,29.6747,21300.0
2013-10-30 13:25:00,39.32,39.35,39.3,39.31,21400.0,29.6671,29.6898,29.652,29.6596,21400.0
2013-10-30 13:30:00,39.31,39.32,39.26,39.28,79900.0,29.6596,29.6671,29.6219,29.637,79900.0
2013-10-30 13:35:00,39.29,39.29,39.22,39.25,49800.0,29.6445,29.6445,29.5917,29.6143,49800.0
2013-10-30 13:40:00,39.25,39.27,39.23,39.25,18800.0,29.6143,29.6294,29.5992,29.6143,18800.0
2013-10-30 13:45:00,39.25,39.25,39.19,39.2,34300.0,29.6143,29.6143,29.5691,29.5766,34300.0
2013-10-30 13:50:00,39.19,39.21,39.19,39.19,25400.0,29.5691,29.5841,29.5691,29.5691,25400.0
2013-10-30 13:55:00,39.2,39.2,39.17,39.19,29500.0,29.5766,29.5766,29.554,29.5691,29500.0
2013-10-30 14:00:00,39.19,39.23,39.1,39.22,136800.0,29.5691,29.5992,29.5011,29.5917,136800.0
2013-10-30 14:05:00,39.23,39.31,39.14,39.18,43100.0,29.5992,29.6596,29.5313,29.5615,43100.0
2013-10-30 14:10:00,39.19,39.24,39.12,39.16,89500.0,29.5691,29.6068,29.5162,29.5464,89500.0
2013-10-30 14:15:00,39.16,39.16,39.0,39.03,84800.0,29.5464,29.5464,29.4257,29.4483,84800.0
2013-10-30 14:20:00,39.05,39.11,39.0,39.01,90800.0,29.4634,29.5087,29.4257,29.4332,90800.0
2013-10-30 14:25:00,39.0,39.02,38.98,39.01,110500.0,29.4257,29.4408,29.4106,29.4332,110500.0
2013-10-30 14:30:00,39.03,39.04,38.97,39.01,75000.0,29.4483,29.4559,29.4031,29.4332,75000.0
2013-10-30 14:35:00,39.02,39.02,38.98,39.0,76300.0,29.4408,29.4408,29.4106,29.4257,76300.0
2013-10-30 14:40:00,39.0,39.0,38.94,38.94,72000.0,29.4257,29.4257,29.3804,29.3804,72000.0
2013-10-30 14:45:00,38.94,39.0,38.94,39.0,52900.0,29.3804,29.4257,29.3804,29.4257,52900.0
2013-10-30 14:50:00,39.0,39.0,38.95,38.96,60200.0,29.4257,29.4257,29.388,29.3955,60200.0
2013-10-30 14:55:00,38.97,38.98,38.94,38.97,89700.0,29.4031,29.4106,29.3804,29.4031,89700.0
2013-10-30 15:00:00,38.97,38.99,38.97,38.98,59200.0,29.4031,29.4181,29.4031,29.4106,59200.0
2013-10-30 15:05:00,38.98,39.0,38.96,38.96,103000.0,29.4106,29.4257,29.3955,29.3955,103000.0
2013-10-30 15:10:00,38.96,38.97,38.95,38.96,59800.0,29.3955,29.4031,29.388,29.3955,59800.0
2013-10-30 15:15:00,38.97,38.97,38.93,38.95,63500.0,29.4031,29.4031,29.3729,29.388,63500.0
2013-10-30 15:20:00,38.95,38.98,38.92,38.94,70400.0,29.388,29.4106,29.3653,29.3804,70400.0
2013-10-30 15:25:00,38.94,38.99,38.93,38.98,84900.0,29.3804,29.4181,29.3729,29.4106,84900.0
2013-10-30 15:30:00,38.98,39.01,38.97,39.0,80900.0,29.4106,29.4332,29.4031,29.4257,80900.0
2013-10-30 15:35:00,39.01,39.03,38.98,38.99,319800.0,29.4332,29.4483,29.4106,29.4181,319800.0
2013-10-30 15:40:00,38.99,39.0,38.93,38.94,195600.0,29.4181,29.4257,29.3729,29.3804,195600.0
2013-10-30 15:45:00,38.94,38.96,38.86,38.88,176400.0,29.3804,29.3955,29.3201,29.3352,176400.0
2013-10-30 15:50:00,38.89,38.91,38.86,38.88,237000.0,29.3427,29.3578,29.3201,29.3352,237000.0
2013-10-30 15:55:00,38.87,38.93,38.85,38.93,396100.0,29.3276,29.3729,29.3125,29.3729,396100.0
2013-10-31 09:30:00,38.74,38.88,38.7,38.82,76500.0,29.2295,29.3352,29.1993,29.2899,76500.0
2013-10-31 09:35:00,38.82,38.89,38.82,38.89,33900.0,29.2899,29.3427,29.2899,29.3427,33900.0
2013-10-31 09:40:00,38.9,38.94,38.83,38.93,52300.0,29.3502,29.3804,29.2974,29.3729,52300.0
2013-10-31 09:45:00,38.93,38.98,38.83,38.84,55500.0,29.3729,29.4106,29.2974,29.305,55500.0
2013-10-31 09:50:00,38.84,38.86,38.79,38.8,37700.0,29.305,29.3201,29.2672,29.2748,37700.0
2013-10-31 09:55:00,38.79,38.81,38.71,38.71,110600.0,29.2672,29.2823,29.2069,29.2069,110600.0
2013-10-31 10:00:00,38.7,38.8,38.69,38.79,60300.0,29.1993,29.2748,29.1918,29.2672,60300.0
2013-10-31 10:05:00,38.79,38.8,38.75,38.78,42100.0,29.2672,29.2748,29.2371,29.2597,42100.0
2013-10-31 10:10:00,38.79,38.81,38.74,38.8,73600.0,29.2672,29.2823,29.2295,29.2748,73600.0
2013-10-31 10:15:00,38.8,38.8,38.76,38.79,40600.0,29.2748,29.2748,29.2446,29.2672,40600.0
2013-10-31 10:20:00,38.78,38.79,38.72,38.73,41400.0,29.2597,29.2672,29.2144,29.222,41400.0
2013-10-31 10:25:00,38.73,38.76,38.73,38.75,58600.0,29.222,29.2446,29.222,29.2371,58600.0
2013-10-31 10:30:00,38.75,38.77,38.72,38.74,70100.0,29.2371,29.2522,29.2144,29.2295,70100.0
2013-10-31 10:35:00,38.74,38.77,38.68,38.71,46300.0,29.2295,29.2522,29.1843,29.2069,46300.0
2013-10-31 10:40:00,38.71,38.77,38.7,38.77,57800.0,29.2069,29.2522,29.1993,29.2522,57800.0
2013-10-31 10:45:00,38.77,38.87,38.76,38.82,63100.0,29.2522,29.3276,29.2446,29.2899,63100.0
2013-10-31 10:50:00,38.84,38.91,38.84,38.86,79300.0,29.305,29.3578,29.305,29.3201,79300.0
2013-10-31 10:55:00,38.86,38.87,38.85,38.86,25700.0,29.3201,29.3276,29.3125,29.3201,25700.0
2013-10-31 11:00:00,38.87,38.87,38.85,38.86,41200.0,29.3276,29.3276,29.3125,29.3201,41200.0
2013-10-31 11:05:00,38.86,38.87,38.79,38.81,61300.0,29.3201,29.3276,29.2672,29.2823,61300.0
2013-10-31 11:10:00,38.82,38.87,38.82,38.83,36300.0,29.2899,29.3276,29.2899,29.2974,36300.0
2013-10-31 11:15:00,38.84,38.87,38.82,38.82,44100.0,29.305,29.3276,29.2899,29.2899,44100.0
2013-10-31 11:20:00,38.83,38.87,38.82,38.85,28200.0,29.2974,29.3276,29.2899,29.3125,28200.0
2013-10-31 11:25:00,38.86,38.86,38.82,38.83,41400.0,29.3201,29.3201,29.2899,29.2974,41400.0
2013-10-31 11:30:00,38.83,38.85,38.83,38.83,53000.0,29.2974,29.3125,29.2974,29.2974,53000.0
2013-10-31 11:35:00,38.84,38.99,38.83,38.91,115600.0,29.305,29.4181,29.2974,29.3578,115600.0
2013-10-31 11:40:00,38.92,39.1,38.92,39.08,224000.0,29.3653,29.5011,29.3653,29.4861,224000.0
2013-10-31 11:45:00,39.08,39.15,38.99,39.08,338600.0,29.4861,29.5389,29.4181,29.4861,338600.0
2013-10-31 11:50:00,39.09,39.25,39.0,39.17,465300.0,29.4936,29.6143,29.4257,29.554,465300.0
2013-10-31 11:55:00,39.16,39.24,39.08,39.09,137700.0,29.5464,29.6068,29.4861,29.4936,137700.0
2013-10-31 12:00:00,39.09,39.15,39.08,39.09,174200.0,29.4936,29.5389,29.4861,29.4936,174200.0
2013-10-31 12:05:00,39.09,39.09,38.99,39.09,136500.0,29.4936,29.4936,29.4181,29.4936,136500.0
2013-10-31 12:10:00,39.09,39.1,38.99,39.05,102100.0,29.4936,29.5011,29.4181,29.4634,102100.0
2013-10-31 12:15:00,39.05,39.07,39.04,39.05,25400.0,29.4634,29.4785,29.4559,29.4634,25400.0
2013-10-31 12:20:00,39.05,39.1,39.05,39.08,33900.0,29.4634,29.5011,29.4634,29.4861,33900.0
2013-10-31 12:25:00,39.08,39.1,39.02,39.03,36100.0,29.4861,29.5011,29.4408,29.4483,36100.0
2013-10-31 12:30:00,39.04,39.1,39.04,39.08,59800.0,29.4559,29.5011,29.4559,29.4861,59800.0
2013-10-31 12:35:00,39.07,39.08,39.05,39.08,14600.0,29.4785,29.4861,29.4634,29.4861,14600.0
2013-10-31 12:40:00,39.08,39.19,39.02,39.15,98700.0,29.4861,29.5691,29.4408,29.5389,98700.0
2013-10-31 12:45:00,39.15,39.15,39.05,39.05,56200.0,29.5389,29.5389,29.4634,29.4634,56200.0
2013-10-31 12:50:00,39.05,39.09,39.05,39.07,18600.0,29.4634,29.4936,29.4634,29.4785,18600.0
2013-10-31 12:55:00,39.07,39.08,39.0,39.03,38300.0,29.4785,29.4861,29.4257,29.4483,38300.0
2013-10-31 13:00:00,39.04,39.05,39.02,39.02,20700.0,29.4559,29.4634,29.4408,29.4408,20700.0
2013-10-31 13:05:00,39.03,39.03,39.0,39.0,26500.0,29.4483,29.4483,29.4257,29.4257,26500.0
2013-10-31 13:10:00,39.0,39.0,38.98,38.98,22400.0,29.4257,29.4257,29.4106,29.4106,22400.0
2013-10-31 13:15:00,38.98,39.02,38.98,39.02,21900.0,29.4106,29.4408,29.4106,29.4408,21900.0
2013-10-31 13:20:00,39.01,39.02,38.99,39.0,28300.0,29.4332,29.4408,29.4181,29.4257,28300.0
2013-10-31 13:25:00,39.0,39.04,39.0,39.03,62500.0,29.4257,29.4559,29.4257,29.4483,62500.0
2013-10-31 13:30:00,39.03,39.06,39.02,39.06,18900.0,29.4483,29.471,29.4408,29.471,18900.0
2013-10-31 13:35:00,39.06,39.09,39.06,39.09,11400.0,29.471,29.4936,29.471,29.4936,11400.0
2013-10-31 13:40:00,39.09,39.1,39.05,39.05,36000.0,29.4936,29.5011,29.4634,29.4634,36000.0
2013-10-31 13:45:00,39.05,39.05,39.0,39.02,66700.0,29.4634,29.4634,29.4257,29.4408,66700.0
2013-10-31 13:50:00,39.03,39.04,38.97,38.99,57400.0,29.4483,29.4559,29.4031,29.4181,57400.0
2013-10-31 13:55:00,38.99,39.02,38.99,39.0,27300.0,29.4181,29.4408,29.4181,29.4257,27300.0
2013-10-31 14:00:00,39.01,39.01,38.98,39.0,29400.0,29.4332,29.4332,29.4106,29.4257,29400.0
2013-10-31 14:05:00,39.0,39.0,38.94,38.99,25700.0,29.4257,29.4257,29.3804,29.4181,25700.0
2013-10-31 14:10:00,39.0,39.02,38.99,39.0,24900.0,29.4257,29.4408,29.4181,29.4257,24900.0
2013-10-31 14:15:00,39.0,39.04,38.99,39.02,42700.0,29.4257,29.4559,29.4181,29.4408,42700.0
2013-10-31 14:20:00,39.04,39.05,39.02,39.05,19500.0,29.4559,29.4634,29.4408,29.4634,19500.0
2013-10-31 14:25:00,39.04,39.05,39.01,39.01,33100.0,29.4559,29.4634,29.4332,29.4332,33100.0
2013-10-31 14:30:00,39.0,39.02,38.99,39.0,40500.0,29.4257,29.4408,29.4181,29.4257,40500.0
2013-10-31 14:35:00,39.0,39.03,38.99,39.03,32300.0,29.4257,29.4483,29.4181,29.4483,32300.0
2013-10-31 14:40:00,39.03,39.08,39.03,39.05,27000.0,29.4483,29.4861,29.4483,29.4634,27000.0
2013-10-31 14:45:00,39.06,39.06,39.04,39.06,21600.0,29.471,29.471,29.4559,29.471,21600.0
2013-10-31 14:50:00,39.05,39.05,39.03,39.03,18600.0,29.4634,29.4634,29.4483,29.4483,18600.0
2013-10-31 14:55:00,39.03,39.05,39.03,39.05,29500.0,29.4483,29.4634,29.4483,29.4634,29500.0
2013-10-31 15:00:00,39.04,39.04,38.98,39.01,38000.0,29.4559,29.4559,29.4106,29.4332,38000.0
2013-10-31 15:05:00,39.01,39.01,38.97,39.0,37200.0,29.4332,29.4332,29.4031,29.4257,37200.0
2013-10-31 15:10:00,39.0,39.0,38.98,38.99,42100.0,29.4257,29.4257,29.4106,29.4181,42100.0
2013-10-31 15:15:00,38.99,39.0,38.95,38.95,40700.0,29.4181,29.4257,29.388,29.388,40700.0
2013-10-31 15:20:00,38.94,38.96,38.92,38.93,51400.0,29.3804,29.3955,29.3653,29.3729,51400.0
2013-10-31 15:25:00,38.94,38.94,38.87,38.88,55800.0,29.3804,29.3804,29.3276,29.3352,55800.0
2013-10-31 15:30:00,38.88,38.91,38.85,38.89,125900.0,29.3352,29.3578,29.3125,29.3427,125900.0
2013-10-31 15:35:00,38.89,38.91,38.89,38.9,86200.0,29.3427,29.3578,29.3427,29.3502,86200.0
2013-10-31 15:40:00,38.89,38.91,38.85,38.86,40900.0,29.3427,29.3578,29.3125,29.3201,40900.0
2013-10-31 15:45:00,38.86,38.87,38.81,38.81,81300.0,29.3201,29.3276,29.2823,29.2823,81300.0
2013-10-31 15:50:00,38.81,38.84,38.8,38.81,169500.0,29.2823,29.305,29.2748,29.2823,169500.0
2013-10-31 15:55:00,38.81,38.84,38.79,38.81,194400.0,29.2823,29.305,29.2672,29.2823,194400.0
2013-11-01 09:30:00,38.97,39.0,38.89,38.99,108500.0,29.4031,29.4257,29.3427,29.4181,108500.0
2013-11-01 09:35:00,39.0,39.06,38.97,39.02,82400.0,29.4257,29.471,29.4031,29.4408,82400.0
2013-11-01 09:40:00,39.02,39.04,38.98,38.98,74300.0,29.4408,29.4559,29.4106,29.4106,74300.0
2013-11-01 09:45:00,38.97,39.04,38.97,39.02,50000.0,29.4031,29.4559,29.4031,29.4408,50000.0
2013-11-01 09:50:00,39.03,39.09,39.01,39.09,98800.0,29.4483,29.4936,29.4332,29.4936,98800.0
2013-11-01 09:55:00,39.1,39.15,39.08,39.1,59500.0,29.5011,29.5389,29.4861,29.5011,59500.0
2013-11-01 10:00:00,39.09,39.1,39.0,39.01,45200.0,29.4936,29.5011,29.4257,29.4332,45200.0
2013-11-01 10:05:00,39.01,39.27,38.99,39.22,112900.0,29.4332,29.6294,29.4181,29.5917,112900.0
2013-11-01 10:10:00,39.22,39.22,39.01,39.01,22000.0,29.5917,29.5917,29.4332,29.4332,22000.0
2013-11-01 10:15:00,39.01,39.03,38.94,38.98,49500.0,29.4332,29.4483,29.3804,29.4106,49500.0
2013-11-01 10:20:00,38.97,39.03,38.96,39.03,42400.0,29.4031,29.4483,29.3955,29.4483,42400.0
2013-11-01 10:25:00,39.03,39.04,39.0,39.01,35200.0,29.4483,29.4559,29.4257,29.4332,35200.0
2013-11-01 10:30:00,39.0,39.03,38.98,39.02,40100.0,29.4257,29.4483,29.4106,29.4408,40100.0
2013-11-01 10:35:00,39.02,39.02,38.96,39.0,60800.0,29.4408,29.4408,29.3955,29.4257,60800.0
2013-11-01 10:40:00,39.0,39.03,38.99,39.0,40400.0,29.4257,29.4483,29.4181,29.4257,40400.0
2013-11-01 10:45:00,39.0,39.02,38.96,38.98,20400.0,29.4257,29.4408,29.3955,29.4106,20400.0
2013-11-01 10:50:00,38.98,39.0,38.98,38.99,24800.0,29.4106,29.4257,29.4106,29.4181,24800.0
2013-11-01 10:55:00,38.99,38.99,38.93,38.96,14800.0,29.4181,29.4181,29.3729,29.3955,14800.0
2013-11-01 11:00:00,38.95,38.95,38.89,38.89,16400.0,29.388,29.388,29.3427,29.3427,16400.0
2013-11-01 11:05:00,38.88,38.92,38.88,38.88,17300.0,29.3352,29.3653,29.3352,29.3352,17300.0
2013-11-01 11:10:00,38.88,38.92,38.87,38.91,22700.0,29.3352,29.3653,29.3276,29.3578,22700.0
2013-11-01 11:15:00,38.91,38.97,38.88,38.97,19200.0,29.3578,29.4031,29.3352,29.4031,19200.0
2013-11-01 11:20:00,38.97,39.0,38.94,38.99,32000.0,29.4031,29.4257,29.3804,29.4181,32000.0
2013-11-01 11:25:00,38.98,39.0,38.97,38.98,19100.0,29.4106,29.4257,29.4031,29.4106,19100.0
2013-11-01 11:30:00,39.0,39.0,38.97,38.99,41400.0,29.4257,29.4257,29.4031,29.4181,41400.0
2013-11-01 11:35:00,38.99,39.0,38.97,38.99,50700.0,29.4181,29.4257,29.4031,29.4181,50700.0
2013-11-01 11:40:00,38.98,38.98,38.94,38.94,11500.0,29.4106,29.4106,29.3804,29.3804,11500.0
2013-11-01 11:45:00,38.94,38.95,38.92,38.95,17000.0,29.3804,29.388,29.3653,29.388,17000.0
2013-11-01 11:50:00,38.95,38.95,38.91,38.91,17800.0,29.388,29.388,29.3578,29.3578,17800.0
2013-11-01 11:55:00,38.92,38.92,38.89,38.9,18600.0,29.3653,29.3653,29.3427,29.3502,18600.0
2013-11-01 12:00:00,38.89,38.95,38.89,38.95,28900.0,29.3427,29.388,29.3427,29.388,28900.0
2013-11-01 12:05:00,38.96,38.96,38.91,38.93,25500.0,29.3955,29.3955,29.3578,29.3729,25500.0
2013-11-01 12:10:00,38.93,38.94,38.9,38.9,18300.0,29.3729,29.3804,29.3502,29.3502,18300.0
2013-11-01 12:15:00,38.91,38.98,38.91,38.96,35200.0,29.3578,29.4106,29.3578,29.3955,35200.0
2013-11-01 12:20:00,38.97,39.03,38.97,39.02,165500.0,29.4031,29.4483,29.4031,29.4408,165500.0
2013-11-01 12:25:00,39.02,39.03,39.0,39.02,35200.0,29.4408,29.4483,29.4257,29.4408,35200.0
2013-11-01 12:30:00,39.01,39.02,38.99,39.0,22200.0,29.4332,29.4408,29.4181,29.4257,22200.0
2013-11-01 12:35:00,39.0,39.01,39.0,39.01,31500.0,29.4257,29.4332,29.4257,29.4332,31500.0
2013-11-01 12:40:00,39.01,39.07,39.01,39.07,48500.0,29.4332,29.4785,29.4332,29.4785,48500.0
2013-11-01 12:45:00,39.07,39.12,39.06,39.08,28900.0,29.4785,29.5162,29.471,29.4861,28900.0
2013-11-01 12:50:00,39.08,39.08,39.05,39.06,24300.0,29.4861,29.4861,29.4634,29.471,24300.0
2013-11-01 12:55:00,39.06,39.1,39.06,39.08,59400.0,29.471,29.5011,29.471,29.4861,59400.0
2013-11-01 13:00:00,39.08,39.1,39.06,39.1,24000.0,29.4861,29.5011,29.471,29.5011,24000.0
2013-11-01 13:05:00,39.09,39.09,39.05,39.05,17100.0,29.4936,29.4936,29.4634,29.4634,17100.0
2013-11-01 13:10:00,39.05,39.06,39.01,39.02,46000.0,29.4634,29.471,29.4332,29.4408,46000.0
2013-11-01 13:15:00,39.02,39.02,38.98,38.98,54300.0,29.4408,29.4408,29.4106,29.4106,54300.0
2013-11-01 13:20:00,38.98,38.98,38.91,38.91,27000.0,29.4106,29.4106,29.3578,29.3578,27000.0
2013-11-01 13:25:00,38.91,38.91,38.89,38.89,22600.0,29.3578,29.3578,29.3427,29.3427,22600.0
2013-11-01 13:30:00,38.9,38.9,38.83,38.84,35800.0,29.3502,29.3502,29.2974,29.305,35800.0
2013-11-01 13:35:00,38.85,38.91,38.83,38.89,47000.0,29.3125,29.3578,29.2974,29.3427,47000.0
2013-11-01 13:40:00,38.9,38.93,38.87,38.87,17600.0,29.3502,29.3729,29.3276,29.3276,17600.0
2013-11-01 13:45:00,38.87,38.93,38.87,38.92,66500.0,29.3276,29.3729,29.3276,29.3653,66500.0
2013-11-01 13:50:00,38.93,38.97,38.91,38.97,37900.0,29.3729,29.4031,29.3578,29.4031,37900.0
2013-11-01 13:55:00,38.96,38.99,38.94,38.98,24700.0,29.3955,29.4181,29.3804,29.4106,24700.0
2013-11-01 14:00:00,38.98,39.0,38.97,38.98,20600.0,29.4106,29.4257,29.4031,29.4106,20600.0
2013-11-01 14:05:00,38.98,39.01,38.97,39.01,21200.0,29.4106,29.4332,29.4031,29.4332,21200.0
2013-11-01 14:10:00,39.01,39.01,38.95,38.97,37300.0,29.4332,29.4332,29.388,29.4031,37300.0
2013-11-01 14:15:00,38.97,38.99,38.97,38.98,25800.0,29.4031,29.4181,29.4031,29.4106,25800.0
2013-11-01 14:20:00,38.98,39.01,38.98,39.0,27700.0,29.4106,29.4332,29.4106,29.4257,27700.0
2013-11-01 14:25:00,39.0,39.02,38.99,39.02,40200.0,29.4257,29.4408,29.4181,29.4408,40200.0
2013-11-01 14:30:00,39.02,39.03,39.0,39.0,34000.0,29.4408,29.4483,29.4257,29.4257,34000.0
2013-11-01 14:35:00,39.01,39.01,38.99,38.99,22000.0,29.4332,29.4332,29.4181,29.4181,22000.0
2013-11-01 14:40:00,38.99,39.06,38.99,39.02,27100.0,29.4181,29.471,29.4181,29.4408,27100.0
2013-11-01 14:45:00,39.02,39.03,39.01,39.03,17200.0,29.4408,29.4483,29.4332,29.4483,17200.0
2013-11-01 14:50:00,39.03,39.06,39.02,39.05,39600.0,29.4483,29.471,29.4408,29.4634,39600.0
2013-11-01 14:55:00,39.05,39.12,39.05,39.11,57800.0,29.4634,29.5162,29.4634,29.5087,57800.0
2013-11-01 15:00:00,39.11,39.16,39.1,39.16,42200.0,29.5087,29.5464,29.5011,29.5464,42200.0
2013-11-01 15:05:00,39.16,39.19,39.15,39.16,33800.0,29.5464,29.5691,29.5389,29.5464,33800.0
2013-11-01 15:10:00,39.17,39.17,39.16,39.16,36500.0,29.554,29.554,29.5464,29.5464,36500.0
2013-11-01 15:15:00,39.17,39.17,39.14,39.14,32400.0,29.554,29.554,29.5313,29.5313,32400.0
2013-11-01 15:20:00,39.14,39.19,39.14,39.19,35500.0,29.5313,29.5691,29.5313,29.5691,35500.0
2013-11-01 15:25:00,39.19,39.24,39.19,39.23,49100.0,29.5691,29.6068,29.5691,29.5992,49100.0
2013-11-01 15:30:00,39.23,39.25,39.22,39.25,50300.0,29.5992,29.6143,29.5917,29.6143,50300.0
2013-11-01 15:35:00,39.25,39.28,39.21,39.21,69700.0,29.6143,29.637,29.5841,29.5841,69700.0
2013-11-01 15:40:00,39.21,39.23,39.18,39.23,63300.0,29.5841,29.5992,29.5615,29.5992,63300.0
2013-11-01 15:45:00,39.23,39.27,39.22,39.24,59400.0,29.5992,29.6294,29.5917,29.6068,59400.0
2013-11-01 15:50:00,39.24,39.24,39.18,39.18,185800.0,29.6068,29.6068,29.5615,29.5615,185800.0
2013-11-01 15:55:00,39.18,39.2,39.11,39.12,258100.0,29.5615,29.5766,29.5087,29.5162,258100.0
2013-11-04 09:30:00,38.48,39.03,38.48,38.89,241800.0,29.0334,29.4483,29.0334,29.3427,241800.0
2013-11-04 09:35:00,38.89,38.9,38.66,38.68,247000.0,29.3427,29.3502,29.1692,29.1843,247000.0
2013-11-04 09:40:00,38.66,38.77,38.66,38.68,166400.0,29.1692,29.2522,29.1692,29.1843,166400.0
2013-11-04 09:45:00,38.69,38.91,38.69,38.84,75100.0,29.1918,29.3578,29.1918,29.305,75100.0
2013-11-04 09:50:00,38.84,38.84,38.67,38.77,49200.0,29.305,29.305,29.1767,29.2522,49200.0
2013-11-04 09:55:00,38.75,38.78,38.66,38.75,73400.0,29.2371,29.2597,29.1692,29.2371,73400.0
2013-11-04 10:00:00,38.75,38.86,38.73,38.85,53000.0,29.2371,29.3201,29.222,29.3125,53000.0
2013-11-04 10:05:00,38.84,38.88,38.75,38.87,40000.0,29.305,29.3352,29.2371,29.3276,40000.0
2013-11-04 10:10:00,38.86,38.87,38.78,38.84,74000.0,29.3201,29.3276,29.2597,29.305,74000.0
2013-11-04 10:15:00,38.84,38.85,38.81,38.84,41700.0,29.305,29.3125,29.2823,29.305,41700.0
2013-11-04 10:20:00,38.85,38.85,38.82,38.82,45200.0,29.3125,29.3125,29.2899,29.2899,45200.0
2013-11-04 10:25:00,38.82,38.85,38.82,38.84,33100.0,29.2899,29.3125,29.2899,29.305,33100.0
2013-11-04 10:30:00,38.84,38.85,38.81,38.81,28800.0,29.305,29.3125,29.2823,29.2823,28800.0
2013-11-04 10:35:00,38.82,38.85,38.82,38.85,38300.0,29.2899,29.3125,29.2899,29.3125,38300.0
2013-11-04 10:40:00,38.85,38.85,38.81,38.85,48800.0,29.3125,29.3125,29.2823,29.3125,48800.0
2013-11-04 10:45:00,38.85,38.85,38.82,38.83,34500.0,29.3125,29.3125,29.2899,29.2974,34500.0
2013-11-04 10:50:00,38.83,38.85,38.83,38.83,23800.0,29.2974,29.3125,29.2974,29.2974,23800.0
2013-11-04 10:55:00,38.83,38.85,38.79,38.79,45600.0,29.2974,29.3125,29.2672,29.2672,45600.0
2013-11-04 11:00:00,38.79,38.82,38.77,38.79,24300.0,29.2672,29.2899,29.2522,29.2672,24300.0
2013-11-04 11:05:00,38.79,38.8,38.76,38.79,44300.0,29.2672,29.2748,29.2446,29.2672,44300.0
2013-11-04 11:10:00,38.79,38.79,38.74,38.74,49900.0,29.2672,29.2672,29.2295,29.2295,49900.0
2013-11-04 11:15:00,38.74,38.8,38.71,38.8,58800.0,29.2295,29.2748,29.2069,29.2748,58800.0
2013-11-04 11:20:00,38.79,38.8,38.77,38.77,58300.0,29.2672,29.2748,29.2522,29.2522,58300.0
2013-11-04 11:25:00,38.77,38.8,38.76,38.8,16500.0,29.2522,29.2748,29.2446,29.2748,16500.0
2013-11-04 11:30:00,38.79,38.79,38.72,38.72,26800.0,29.2672,29.2672,29.2144,29.2144,26800.0
2013-11-04 11:35:00,38.72,38.78,38.72,38.77,40000.0,29.2144,29.2597,29.2144,29.2522,40000.0
2013-11-04 11:40:00,38.77,38.77,38.75,38.77,16400.0,29.2522,29.2522,29.2371,29.2522,16400.0
2013-11-04 11:45:00,38.77,38.77,38.69,38.72,119600.0,29.2522,29.2522,29.1918,29.2144,119600.0
2013-11-04 11:50:00,38.72,38.73,38.68,38.7,42100.0,29.2144,29.222,29.1843,29.1993,42100.0
2013-11-04 11:55:00,38.7,38.73,38.68,38.7,33400.0,29.1993,29.222,29.1843,29.1993,33400.0
2013-11-04 12:00:00,38.7,38.7,38.65,38.65,34000.0,29.1993,29.1993,29.1616,29.1616,34000.0
2013-11-04 12:05:00,38.65,38.68,38.65,38.65,17400.0,29.1616,29.1843,29.1616,29.1616,17400.0
2013-11-04 12:10:00,38.65,38.65,38.63,38.64,31500.0,29.1616,29.1616,29.1465,29.1541,31500.0
2013-11-04 12:15:00,38.64,38.68,38.63,38.68,17700.0,29.1541,29.1843,29.1465,29.1843,17700.0
2013-11-04 12:20:00,38.68,38.7,38.67,38.7,26400.0,29.1843,29.1993,29.1767,29.1993,26400.0
2013-11-04 12:25:00,38.7,38.7,38.68,38.68,19400.0,29.1993,29.1993,29.1843,29.1843,19400.0
2013-11-04 12:30:00,38.69,38.7,38.68,38.7,13200.0,29.1918,29.1993,29.1843,29.1993,13200.0
2013-11-04 12:35:00,38.7,38.7,38.67,38.7,20500.0,29.1993,29.1993,29.1767,29.1993,20500.0
2013-11-04 12:40:00,38.69,38.72,38.69,38.72,43600.0,29.1918,29.2144,29.1918,29.2144,43600.0
2013-11-04 12:45:00,38.72,38.72,38.71,38.71,24900.0,29.2144,29.2144,29.2069,29.2069,24900.0
2013-11-04 12:50:00,38.72,38.72,38.71,38.72,25000.0,29.2144,29.2144,29.2069,29.2144,25000.0
2013-11-04 12:55:00,38.72,38.72,38.65,38.65,70800.0,29.2144,29.2144,29.1616,29.1616,70800.0
2013-11-04 13:00:00,38.65,38.66,38.63,38.66,30700.0,29.1616,29.1692,29.1465,29.1692,30700.0
2013-11-04 13:05:00,38.66,38.67,38.65,38.66,17800.0,29.1692,29.1767,29.1616,29.1692,17800.0
2013-11-04 13:10:00,38.65,38.65,38.62,38.63,20800.0,29.1616,29.1616,29.139,29.1465,20800.0
2013-11-04 13:15:00,38.64,38.64,38.61,38.62,20700.0,29.1541,29.1541,29.1314,29.139,20700.0
2013-11-04 13:20:00,38.62,38.66,38.61,38.63,61000.0,29.139,29.1692,29.1314,29.1465,61000.0
2013-11-04 13:25:00,38.62,38.69,38.62,38.68,29600.0,29.139,29.1918,29.139,29.1843,29600.0
2013-11-04 13:30:00,38.68,38.69,38.67,38.68,27800.0,29.1843,29.1918,29.1767,29.1843,27800.0
2013-11-04 13:35:00,38.68,38.68,38.64,38.66,53900.0,29.1843,29.1843,29.1541,29.1692,53900.0
2013-11-04 13:40:00,38.66,38.69,38.65,38.69,22700.0,29.1692,29.1918,29.1616,29.1918,22700.0
2013-11-04 13:45:00,38.69,38.7,38.67,38.7,24800.0,29.1918,29.1993,29.1767,29.1993,24800.0
2013-11-04 13:50:00,38.7,38.7,38.69,38.7,6800.0,29.1993,29.1993,29.1918,29.1993,6800.0
2013-11-04 13:55:00,38.7,38.7,38.69,38.7,15500.0,29.1993,29.1993,29.1918,29.1993,15500.0
2013-11-04 14:00:00,38.7,38.7,38.68,38.7,39100.0,29.1993,29.1993,29.1843,29.1993,39100.0
2013-11-04 14:05:00,38.7,38.72,38.68,38.72,27400.0,29.1993,29.2144,29.1843,29.2144,27400.0
2013-11-04 14:10:00,38.72,38.72,38.69,38.69,28400.0,29.2144,29.2144,29.1918,29.1918,28400.0
2013-11-04 14:15:00,38.69,38.7,38.67,38.7,28800.0,29.1918,29.1993,29.1767,29.1993,28800.0
2013-11-04 14:20:00,38.69,38.7,38.69,38.7,34800.0,29.1918,29.1993,29.1918,29.1993,34800.0
2013-11-04 14:25:00,38.7,38.7,38.69,38.7,27300.0,29.1993,29.1993,29.1918,29.1993,27300.0
2013-11-04 14:30:00,38.7,38.7,38.69,38.7,26800.0,29.1993,29.1993,29.1918,29.1993,26800.0
2013-11-04 14:35:00,38.7,38.7,38.69,38.7,28500.0,29.1993,29.1993,29.1918,29.1993,28500.0
2013-11-04 14:40:00,38.7,38.7,38.69,38.7,27600.0,29.1993,29.1993,29.1918,29.1993,27600.0
2013-11-04 14:45:00,38.7,38.7,38.67,38.67,48800.0,29.1993,29.1993,29.1767,29.1767,48800.0
2013-11-04 14:50:00,38.66,38.76,38.66,38.71,70900.0,29.1692,29.2446,29.1692,29.2069,70900.0
2013-11-04 14:55:00,38.72,38.72,38.69,38.7,48100.0,29.2144,29.2144,29.1918,29.1993,48100.0
2013-11-04 15:00:00,38.7,38.7,38.69,38.7,75700.0,29.1993,29.1993,29.1918,29.1993,75700.0
2013-11-04 15:05:00,38.7,38.7,38.69,38.69,38700.0,29.1993,29.1993,29.1918,29.1918,38700.0
2013-11-04 15:10:00,38.7,38.7,38.68,38.68,40500.0,29.1993,29.1993,29.1843,29.1843,40500.0
2013-11-04 15:15:00,38.68,38.7,38.68,38.69,70000.0,29.1843,29.1993,29.1843,29.1918,70000.0
2013-11-04 15:20:00,38.7,38.7,38.69,38.7,42300.0,29.1993,29.1993,29.1918,29.1993,42300.0
2013-11-04 15:25:00,38.7,38.7,38.68,38.69,60100.0,29.1993,29.1993,29.1843,29.1918,60100.0
2013-11-04 15:30:00,38.69,38.7,38.68,38.69,125900.0,29.1918,29.1993,29.1843,29.1918,125900.0
2013-11-04 15:35:00,38.7,38.72,38.69,38.7,163700.0,29.1993,29.2144,29.1918,29.1993,163700.0
2013-11-04 15:40:00,38.7,38.73,38.69,38.69,148700.0,29.1993,29.222,29.1918,29.1918,148700.0
2013-11-04 15:45:00,38.7,38.71,38.68,38.68,100000.0,29.1993,29.2069,29.1843,29.1843,100000.0
2013-11-04 15:50:00,38.68,38.7,38.66,38.67,91100.0,29.1843,29.1993,29.1692,29.1767,91100.0
2013-11-04 15:55:00,38.67,38.77,38.67,38.75,134800.0,29.1767,29.2522,29.1767,29.2371,134800.0
2013-11-05 09:30:00,38.55,38.69,38.52,38.67,90100.0,29.0862,29.1918,29.0635,29.1767,90100.0
2013-11-05 09:35:00,38.67,38.67,38.56,38.61,45700.0,29.1767,29.1767,29.0937,29.1314,45700.0
2013-11-05 09:40:00,38.61,38.7,38.59,38.67,46800.0,29.1314,29.1993,29.1163,29.1767,46800.0
2013-11-05 09:45:00,38.68,38.68,38.6,38.68,44100.0,29.1843,29.1843,29.1239,29.1843,44100.0
2013-11-05 09:50:00,38.67,38.71,38.64,38.68,68200.0,29.1767,29.2069,29.1541,29.1843,68200.0
2013-11-05 09:55:00,38.67,38.7,38.64,38.7,32500.0,29.1767,29.1993,29.1541,29.1993,32500.0
2013-11-05 10:00:00,38.7,38.7,38.61,38.69,71200.0,29.1993,29.1993,29.1314,29.1918,71200.0
2013-11-05 10:05:00,38.7,38.75,38.64,38.74,111000.0,29.1993,29.2371,29.1541,29.2295,111000.0
2013-11-05 10:10:00,38.74,38.75,38.68,38.68,49600.0,29.2295,29.2371,29.1843,29.1843,49600.0
2013-11-05 10:15:00,38.67,38.7,38.64,38.64,29300.0,29.1767,29.1993,29.1541,29.1541,29300.0
2013-11-05 10:20:00,38.64,38.7,38.64,38.68,40800.0,29.1541,29.1993,29.1541,29.1843,40800.0
2013-11-05 10:25:00,38.68,38.68,38.62,38.62,34700.0,29.1843,29.1843,29.139,29.139,34700.0
2013-11-05 10:30:00,38.61,38.64,38.6,38.6,28200.0,29.1314,29.1541,29.1239,29.1239,28200.0
2013-11-05 10:35:00,38.6,38.61,38.57,38.59,65100.0,29.1239,29.1314,29.1013,29.1163,65100.0
2013-11-05 10:40:00,38.58,38.63,38.58,38.58,43900.0,29.1088,29.1465,29.1088,29.1088,43900.0
2013-11-05 10:45:00,38.57,38.62,38.57,38.58,27700.0,29.1013,29.139,29.1013,29.1088,27700.0
2013-11-05 10:50:00,38.59,38.64,38.59,38.62,51300.0,29.1163,29.1541,29.1163,29.139,51300.0
2013-11-05 10:55:00,38.62,38.63,38.56,38.56,24400.0,29.139,29.1465,29.0937,29.0937,24400.0
2013-11-05 11:00:00,38.57,38.59,38.54,38.57,35000.0,29.1013,29.1163,29.0786,29.1013,35000.0
2013-11-05 11:05:00,38.57,38.6,38.56,38.56,31000.0,29.1013,29.1239,29.0937,29.0937,31000.0
2013-11-05 11:10:00,38.57,38.6,38.56,38.56,19800.0,29.1013,29.1239,29.0937,29.0937,19800.0
2013-11-05 11:15:00,38.57,38.6,38.57,38.58,35800.0,29.1013,29.1239,29.1013,29.1088,35800.0
2013-11-05 11:20:00,38.58,38.59,38.56,38.59,21100.0,29.1088,29.1163,29.0937,29.1163,21100.0
2013-11-05 11:25:00,38.59,38.61,38.55,38.57,49300.0,29.1163,29.1314,29.0862,29.1013,49300.0
2013-11-05 11:30:00,38.57,38.61,38.55,38.6,68300.0,29.1013,29.1314,29.0862,29.1239,68300.0
2013-11-05 11:35:00,38.61,38.63,38.58,38.58,24200.0,29.1314,29.1465,29.1088,29.1088,24200.0
2013-11-05 11:40:00,38.58,38.61,38.58,38.61,21000.0,29.1088,29.1314,29.1088,29.1314,21000.0
2013-11-05 11:45:00,38.6,38.61,38.56,38.6,38400.0,29.1239,29.1314,29.0937,29.1239,38400.0
2013-11-05 11:50:00,38.6,38.62,38.57,38.57,27600.0,29.1239,29.139,29.1013,29.1013,27600.0
2013-11-05 11:55:00,38.56,38.59,38.56,38.57,18300.0,29.0937,29.1163,29.0937,29.1013,18300.0
2013-11-05 12:00:00,38.57,38.59,38.53,38.58,70500.0,29.1013,29.1163,29.0711,29.1088,70500.0
2013-11-05 12:05:00,38.58,38.59,38.56,38.57,17800.0,29.1088,29.1163,29.0937,29.1013,17800.0
2013-11-05 12:10:00,38.57,38.58,38.53,38.53,18700.0,29.1013,29.1088,29.0711,29.0711,18700.0
2013-11-05 12:15:00,38.54,38.57,38.54,38.56,15100.0,29.0786,29.1013,29.0786,29.0937,15100.0
2013-11-05 12:20:00,38.55,38.61,38.55,38.59,33000.0,29.0862,29.1314,29.0862,29.1163,33000.0
2013-11-05 12:25:00,38.59,38.62,38.59,38.62,13700.0,29.1163,29.139,29.1163,29.139,13700.0
2013-11-05 12:30:00,38.62,38.63,38.59,38.6,19500.0,29.139,29.1465,29.1163,29.1239,19500.0
2013-11-05 12:35:00,38.6,38.61,38.59,38.59,28800.0,29.1239,29.1314,29.1163,29.1163,28800.0
2013-11-05 12:40:00,38.6,38.6,38.57,38.57,30400.0,29.1239,29.1239,29.1013,29.1013,30400.0
2013-11-05 12:45:00,38.57,38.58,38.56,38.58,12700.0,29.1013,29.1088,29.0937,29.1088,12700.0
2013-11-05 12:50:00,38.59,38.6,38.52,38.58,51600.0,29.1163,29.1239,29.0635,29.1088,51600.0
2013-11-05 12:55:00,38.59,38.6,38.58,38.59,21700.0,29.1163,29.1239,29.1088,29.1163,21700.0
2013-11-05 13:00:00,38.59,38.6,38.56,38.56,34200.0,29.1163,29.1239,29.0937,29.0937,34200.0
2013-11-05 13:05:00,38.57,38.6,38.56,38.58,31000.0,29.1013,29.1239,29.0937,29.1088,31000.0
2013-11-05 13:10:00,38.59,38.6,38.58,38.6,27000.0,29.1163,29.1239,29.1088,29.1239,27000.0
2013-11-05 13:15:00,38.59,38.62,38.57,38.62,101500.0,29.1163,29.139,29.1013,29.139,101500.0
2013-11-05 13:20:00,38.62,38.63,38.59,38.61,34600.0,29.139,29.1465,29.1163,29.1314,34600.0
2013-11-05 13:25:00,38.62,38.62,38.58,38.59,30300.0,29.139,29.139,29.1088,29.1163,30300.0
2013-11-05 13:30:00,38.6,38.62,38.59,38.59,36700.0,29.1239,29.139,29.1163,29.1163,36700.0
2013-11-05 13:35:00,38.6,38.6,38.57,38.57,13100.0,29.1239,29.1239,29.1013,29.1013,13100.0
2013-11-05 13:40:00,38.58,38.59,38.57,38.58,17200.0,29.1088,29.1163,29.1013,29.1088,17200.0
2013-11-05 13:45:00,38.58,38.6,38.56,38.57,22200.0,29.1088,29.1239,29.0937,29.1013,22200.0
2013-11-05 13:50:00,38.57,38.58,38.56,38.57,33200.0,29.1013,29.1088,29.0937,29.1013,33200.0
2013-11-05 13:55:00,38.57,38.6,38.57,38.6,5700.0,29.1013,29.1239,29.1013,29.1239,5700.0
2013-11-05 14:00:00,38.6,38.62,38.59,38.61,37900.0,29.1239,29.139,29.1163,29.1314,37900.0
2013-11-05 14:05:00,38.61,38.62,38.59,38.59,21500.0,29.1314,29.139,29.1163,29.1163,21500.0
2013-11-05 14:10:00,38.6,38.61,38.59,38.6,28600.0,29.1239,29.1314,29.1163,29.1239,28600.0
2013-11-05 14:15:00,38.6,38.6,38.58,38.58,25900.0,29.1239,29.1239,29.1088,29.1088,25900.0
2013-11-05 14:20:00,38.58,38.65,38.57,38.65,169900.0,29.1088,29.1616,29.1013,29.1616,169900.0
2013-11-05 14:25:00,38.64,38.65,38.63,38.64,66400.0,29.1541,29.1616,29.1465,29.1541,66400.0
2013-11-05 14:30:00,38.64,38.64,38.62,38.63,26500.0,29.1541,29.1541,29.139,29.1465,26500.0
2013-11-05 14:35:00,38.64,38.64,38.58,38.59,120800.0,29.1541,29.1541,29.1088,29.1163,120800.0
2013-11-05 14:40:00,38.59,38.6,38.58,38.59,34800.0,29.1163,29.1239,29.1088,29.1163,34800.0
2013-11-05 14:45:00,38.6,38.6,38.56,38.57,84300.0,29.1239,29.1239,29.0937,29.1013,84300.0
2013-11-05 14:50:00,38.58,38.58,38.51,38.57,120900.0,29.1088,29.1088,29.056,29.1013,120900.0
2013-11-05 14:55:00,38.58,38.6,38.57,38.58,15800.0,29.1088,29.1239,29.1013,29.1088,15800.0
2013-11-05 15:00:00,38.59,38.6,38.57,38.57,21900.0,29.1163,29.1239,29.1013,29.1013,21900.0
2013-11-05 15:05:00,38.57,38.58,38.56,38.56,48800.0,29.1013,29.1088,29.0937,29.0937,48800.0
2013-11-05 15:10:00,38.57,38.58,38.56,38.57,41800.0,29.1013,29.1088,29.0937,29.1013,41800.0
2013-11-05 15:15:00,38.58,38.59,38.57,38.57,35700.0,29.1088,29.1163,29.1013,29.1013,35700.0
2013-11-05 15:20:00,38.58,38.58,38.54,38.55,58800.0,29.1088,29.1088,29.0786,29.0862,58800.0
2013-11-05 15:25:00,38.54,38.57,38.54,38.54,49100.0,29.0786,29.1013,29.0786,29.0786,49100.0
2013-11-05 15:30:00,38.54,38.6,38.54,38.58,45500.0,29.0786,29.1239,29.0786,29.1088,45500.0
2013-11-05 15:35:00,38.58,38.59,38.55,38.59,53900.0,29.1088,29.1163,29.0862,29.1163,53900.0
2013-11-05 15:40:00,38.59,38.61,38.55,38.55,54500.0,29.1163,29.1314,29.0862,29.0862,54500.0
2013-11-05 15:45:00,38.56,38.58,38.55,38.55,57400.0,29.0937,29.1088,29.0862,29.0862,57400.0
2013-11-05 15:50:00,38.55,38.58,38.55,38.56,82100.0,29.0862,29.1088,29.0862,29.0937,82100.0
2013-11-05 15:55:00,38.55,38.57,38.5,38.5,199200.0,29.0862,29.1013,29.0484,29.0484,199200.0
2013-11-06 09:30:00,38.55,38.7,38.46,38.46,61600.0,29.0862,29.1993,29.0183,29.0183,61600.0
2013-11-06 09:35:00,38.48,38.57,38.44,38.51,42500.0,29.0334,29.1013,29.0032,29.056,42500.0
2013-11-06 09:40:00,38.52,38.64,38.45,38.64,36300.0,29.0635,29.1541,29.0107,29.1541,36300.0
2013-11-06 09:45:00,38.64,38.64,38.52,38.57,68700.0,29.1541,29.1541,29.0635,29.1013,68700.0
2013-11-06 09:50:00,38.57,38.69,38.57,38.68,50800.0,29.1013,29.1918,29.1013,29.1843,50800.0
2013-11-06 09:55:00,38.69,38.7,38.63,38.63,27700.0,29.1918,29.1993,29.1465,29.1465,27700.0
2013-11-06 10:00:00,38.63,38.68,38.6,38.63,57700.0,29.1465,29.1843,29.1239,29.1465,57700.0
2013-11-06 10:05:00,38.62,38.63,38.57,38.6,77300.0,29.139,29.1465,29.1013,29.1239,77300.0
2013-11-06 10:10:00,38.61,38.64,38.58,38.59,129600.0,29.1314,29.1541,29.1088,29.1163,129600.0
2013-11-06 10:15:00,38.59,38.59,38.52,38.58,51500.0,29.1163,29.1163,29.0635,29.1088,51500.0
2013-11-06 10:20:00,38.58,38.6,38.5,38.5,77200.0,29.1088,29.1239,29.0484,29.0484,77200.0
2013-11-06 10:25:00,38.5,38.52,38.42,38.42,64000.0,29.0484,29.0635,28.9881,28.9881,64000.0
2013-11-06 10:30:00,38.42,38.42,38.34,38.4,50500.0,28.9881,28.9881,28.9277,28.973,50500.0
2013-11-06 10:35:00,38.39,38.43,38.37,38.38,49600.0,28.9654,28.9956,28.9504,28.9579,49600.0
2013-11-06 10:40:00,38.38,38.4,38.36,38.39,31100.0,28.9579,28.973,28.9428,28.9654,31100.0
2013-11-06 10:45:00,38.4,38.42,38.37,38.39,120100.0,28.973,28.9881,28.9504,28.9654,120100.0
2013-11-06 10:50:00,38.38,38.43,38.37,38.43,45900.0,28.9579,28.9956,28.9504,28.9956,45900.0
2013-11-06 10:55:00,38.42,38.5,38.41,38.49,51600.0,28.9881,29.0484,28.9805,29.0409,51600.0
2013-11-06 11:00:00,38.49,38.5,38.42,38.46,61400.0,29.0409,29.0484,28.9881,29.0183,61400.0
2013-11-06 11:05:00,38.45,38.54,38.45,38.53,57200.0,29.0107,29.0786,29.0107,29.0711,57200.0
2013-11-06 11:10:00,38.53,38.54,38.49,38.51,57300.0,29.0711,29.0786,29.0409,29.056,57300.0
2013-11-06 11:15:00,38.51,38.55,38.47,38.49,43300.0,29.056,29.0862,29.0258,29.0409,43300.0
2013-11-06 11:20:00,38.49,38.56,38.49,38.51,34400.0,29.0409,29.0937,29.0409,29.056,34400.0
2013-11-06 11:25:00,38.51,38.53,38.49,38.51,25900.0,29.056,29.0711,29.0409,29.056,25900.0
2013-11-06 11:30:00,38.51,38.52,38.5,38.5,21600.0,29.056,29.0635,29.0484,29.0484,21600.0
2013-11-06 11:35:00,38.5,38.55,38.49,38.52,65200.0,29.0484,29.0862,29.0409,29.0635,65200.0
2013-11-06 11:40:00,38.52,38.52,38.39,38.41,30400.0,29.0635,29.0635,28.9654,28.9805,30400.0
2013-11-06 11:45:00,38.41,38.5,38.41,38.46,49500.0,28.9805,29.0484,28.9805,29.0183,49500.0
2013-11-06 11:50:00,38.46,38.47,38.41,38.42,66600.0,29.0183,29.0258,28.9805,28.9881,66600.0
2013-11-06 11:55:00,38.42,38.43,38.37,38.38,22000.0,28.9881,28.9956,28.9504,28.9579,22000.0
2013-11-06 12:00:00,38.38,38.41,38.37,38.38,25600.0,28.9579,28.9805,28.9504,28.9579,25600.0
2013-11-06 12:05:00,38.38,38.41,38.37,38.39,17100.0,28.9579,28.9805,28.9504,28.9654,17100.0
2013-11-06 12:10:00,38.39,38.44,38.39,38.43,70800.0,28.9654,29.0032,28.9654,28.9956,70800.0
2013-11-06 12:15:00,38.44,38.47,38.42,38.45,26900.0,29.0032,29.0258,28.9881,29.0107,26900.0
2013-11-06 12:20:00,38.45,38.55,38.45,38.55,52500.0,29.0107,29.0862,29.0107,29.0862,52500.0
2013-11-06 12:25:00,38.53,38.56,38.53,38.54,26300.0,29.0711,29.0937,29.0711,29.0786,26300.0
2013-11-06 12:30:00,38.53,38.56,38.51,38.55,14600.0,29.0711,29.0937,29.056,29.0862,14600.0
2013-11-06 12:35:00,38.55,38.6,38.55,38.59,22700.0,29.0862,29.1239,29.0862,29.1163,22700.0
2013-11-06 12:40:00,38.58,38.61,38.57,38.59,15300.0,29.1088,29.1314,29.1013,29.1163,15300.0
2013-11-06 12:45:00,38.59,38.62,38.59,38.6,22100.0,29.1163,29.139,29.1163,29.1239,22100.0
2013-11-06 12:50:00,38.6,38.6,38.57,38.59,119100.0,29.1239,29.1239,29.1013,29.1163,119100.0
2013-11-06 12:55:00,38.59,38.63,38.54,38.55,36100.0,29.1163,29.1465,29.0786,29.0862,36100.0
2013-11-06 13:00:00,38.55,38.56,38.53,38.53,18000.0,29.0862,29.0937,29.0711,29.0711,18000.0
2013-11-06 13:05:00,38.53,38.57,38.53,38.54,42900.0,29.0711,29.1013,29.0711,29.0786,42900.0
2013-11-06 13:10:00,38.53,38.56,38.53,38.55,32400.0,29.0711,29.0937,29.0711,29.0862,32400.0
2013-11-06 13:15:00,38.54,38.56,38.52,38.53,22200.0,29.0786,29.0937,29.0635,29.0711,22200.0
2013-11-06 13:20:00,38.52,38.56,38.51,38.54,23100.0,29.0635,29.0937,29.056,29.0786,23100.0
2013-11-06 13:25:00,38.53,38.59,38.53,38.55,28600.0,29.0711,29.1163,29.0711,29.0862,28600.0
2013-11-06 13:30:00,38.54,38.57,38.54,38.55,18100.0,29.0786,29.1013,29.0786,29.0862,18100.0
2013-11-06 13:35:00,38.55,38.56,38.54,38.54,21300.0,29.0862,29.0937,29.0786,29.0786,21300.0
2013-11-06 13:40:00,38.55,38.56,38.53,38.55,43300.0,29.0862,29.0937,29.0711,29.0862,43300.0
2013-11-06 13:45:00,38.54,38.58,38.54,38.56,27700.0,29.0786,29.1088,29.0786,29.0937,27700.0
2013-11-06 13:50:00,38.56,38.59,38.55,38.55,45400.0,29.0937,29.1163,29.0862,29.0862,45400.0
2013-11-06 13:55:00,38.55,38.61,38.55,38.58,31300.0,29.0862,29.1314,29.0862,29.1088,31300.0
2013-11-06 14:00:00,38.58,38.61,38.57,38.59,40300.0,29.1088,29.1314,29.1013,29.1163,40300.0
2013-11-06 14:05:00,38.59,38.61,38.58,38.6,12800.0,29.1163,29.1314,29.1088,29.1239,12800.0
2013-11-06 14:10:00,38.61,38.65,38.6,38.63,57600.0,29.1314,29.1616,29.1239,29.1465,57600.0
2013-11-06 14:15:00,38.64,38.66,38.64,38.66,23500.0,29.1541,29.1692,29.1541,29.1692,23500.0
2013-11-06 14:20:00,38.66,38.69,38.66,38.69,36700.0,29.1692,29.1918,29.1692,29.1918,36700.0
2013-11-06 14:25:00,38.69,38.75,38.69,38.74,55900.0,29.1918,29.2371,29.1918,29.2295,55900.0
2013-11-06 14:30:00,38.74,38.77,38.74,38.77,37500.0,29.2295,29.2522,29.2295,29.2522,37500.0
2013-11-06 14:35:00,38.78,38.81,38.75,38.78,62700.0,29.2597,29.2823,29.2371,29.2597,62700.0
2013-11-06 14:40:00,38.78,38.83,38.77,38.83,29400.0,29.2597,29.2974,29.2522,29.2974,29400.0
2013-11-06 14:45:00,38.83,38.89,38.83,38.89,31500.0,29.2974,29.3427,29.2974,29.3427,31500.0
2013-11-06 14:50:00,38.89,38.89,38.83,38.85,52100.0,29.3427,29.3427,29.2974,29.3125,52100.0
2013-11-06 14:55:00,38.86,38.86,38.79,38.8,49300.0,29.3201,29.3201,29.2672,29.2748,49300.0
2013-11-06 15:00:00,38.79,38.8,38.72,38.72,50200.0,29.2672,29.2748,29.2144,29.2144,50200.0
2013-11-06 15:05:00,38.72,38.77,38.72,38.76,33500.0,29.2144,29.2522,29.2144,29.2446,33500.0
2013-11-06 15:10:00,38.77,38.77,38.7,38.7,72300.0,29.2522,29.2522,29.1993,29.1993,72300.0
2013-11-06 15:15:00,38.7,38.71,38.64,38.7,119500.0,29.1993,29.2069,29.1541,29.1993,119500.0
2013-11-06 15:20:00,38.7,38.76,38.68,38.71,55800.0,29.1993,29.2446,29.1843,29.2069,55800.0
2013-11-06 15:25:00,38.71,38.71,38.66,38.67,55500.0,29.2069,29.2069,29.1692,29.1767,55500.0
2013-11-06 15:30:00,38.68,38.69,38.62,38.66,72100.0,29.1843,29.1918,29.139,29.1692,72100.0
2013-11-06 15:35:00,38.66,38.73,38.66,38.73,59800.0,29.1692,29.222,29.1692,29.222,59800.0
2013-11-06 15:40:00,38.73,38.74,38.7,38.74,41700.0,29.222,29.2295,29.1993,29.2295,41700.0
2013-11-06 15:45:00,38.74,38.74,38.66,38.7,89300.0,29.2295,29.2295,29.1692,29.1993,89300.0
2013-11-06 15:50:00,38.7,38.73,38.7,38.72,98900.0,29.1993,29.222,29.1993,29.2144,98900.0
2013-11-06 15:55:00,38.73,38.77,38.7,38.77,159500.0,29.222,29.2522,29.1993,29.2522,159500.0
2013-11-07 09:30:00,38.46,38.8,38.45,38.74,166300.0,29.0183,29.2748,29.0107,29.2295,166300.0
2013-11-07 09:35:00,38.76,38.96,38.73,38.95,80600.0,29.2446,29.3955,29.222,29.388,80600.0
2013-11-07 09:40:00,38.95,39.07,38.95,39.04,100800.0,29.388,29.4785,29.388,29.4559,100800.0
2013-11-07 09:45:00,39.03,39.06,38.94,38.94,35000.0,29.4483,29.471,29.3804,29.3804,35000.0
2013-11-07 09:50:00,38.94,38.98,38.84,38.9,49300.0,29.3804,29.4106,29.305,29.3502,49300.0
2013-11-07 09:55:00,38.9,38.92,38.87,38.91,32400.0,29.3502,29.3653,29.3276,29.3578,32400.0
2013-11-07 10:00:00,38.91,38.98,38.87,38.9,107900.0,29.3578,29.4106,29.3276,29.3502,107900.0
2013-11-07 10:05:00,38.9,38.93,38.84,38.84,107800.0,29.3502,29.3729,29.305,29.305,107800.0
2013-11-07 10:10:00,38.84,38.84,38.71,38.79,117500.0,29.305,29.305,29.2069,29.2672,117500.0
2013-11-07 10:15:00,38.79,38.79,38.67,38.69,106400.0,29.2672,29.2672,29.1767,29.1918,106400.0
2013-11-07 10:20:00,38.69,38.73,38.6,38.71,98800.0,29.1918,29.222,29.1239,29.2069,98800.0
2013-11-07 10:25:00,38.7,38.75,38.67,38.74,78300.0,29.1993,29.2371,29.1767,29.2295,78300.0
2013-11-07 10:30:00,38.74,38.75,38.61,38.64,56200.0,29.2295,29.2371,29.1314,29.1541,56200.0
2013-11-07 10:35:00,38.65,38.75,38.64,38.73,73200.0,29.1616,29.2371,29.1541,29.222,73200.0
2013-11-07 10:40:00,38.74,38.8,38.73,38.8,40800.0,29.2295,29.2748,29.222,29.2748,40800.0
2013-11-07 10:45:00,38.8,38.86,38.76,38.84,39300.0,29.2748,29.3201,29.2446,29.305,39300.0
2013-11-07 10:50:00,38.85,38.91,38.83,38.85,58600.0,29.3125,29.3578,29.2974,29.3125,58600.0
2013-11-07 10:55:00,38.85,38.93,38.82,38.89,120500.0,29.3125,29.3729,29.2899,29.3427,120500.0
2013-11-07 11:00:00,38.89,38.93,38.87,38.92,126000.0,29.3427,29.3729,29.3276,29.3653,126000.0
2013-11-07 11:05:00,38.92,38.96,38.91,38.94,74500.0,29.3653,29.3955,29.3578,29.3804,74500.0
2013-11-07 11:10:00,38.95,39.0,38.95,38.97,87400.0,29.388,29.4257,29.388,29.4031,87400.0
2013-11-07 11:15:00,38.97,38.98,38.87,38.87,62600.0,29.4031,29.4106,29.3276,29.3276,62600.0
2013-11-07 11:20:00,38.88,38.95,38.84,38.93,64700.0,29.3352,29.388,29.305,29.3729,64700.0
2013-11-07 11:25:00,38.93,38.95,38.9,38.93,39600.0,29.3729,29.388,29.3502,29.3729,39600.0
2013-11-07 11:30:00,38.94,38.98,38.9,38.98,55500.0,29.3804,29.4106,29.3502,29.4106,55500.0
2013-11-07 11:35:00,38.98,39.0,38.91,38.91,43100.0,29.4106,29.4257,29.3578,29.3578,43100.0
2013-11-07 11:40:00,38.91,38.94,38.89,38.92,56100.0,29.3578,29.3804,29.3427,29.3653,56100.0
2013-11-07 11:45:00,38.92,38.93,38.88,38.88,47900.0,29.3653,29.3729,29.3352,29.3352,47900.0
2013-11-07 11:50:00,38.89,38.94,38.89,38.92,38900.0,29.3427,29.3804,29.3427,29.3653,38900.0
2013-11-07 11:55:00,38.93,38.98,38.93,38.98,49600.0,29.3729,29.4106,29.3729,29.4106,49600.0
2013-11-07 12:00:00,38.98,38.99,38.93,38.94,32000.0,29.4106,29.4181,29.3729,29.3804,32000.0
2013-11-07 12:05:00,38.94,39.02,38.94,39.02,41200.0,29.3804,29.4408,29.3804,29.4408,41200.0
2013-11-07 12:10:00,39.02,39.07,39.01,39.07,23500.0,29.4408,29.4785,29.4332,29.4785,23500.0
2013-11-07 12:15:00,39.07,39.09,39.06,39.09,31100.0,29.4785,29.4936,29.471,29.4936,31100.0
2013-11-07 12:20:00,39.08,39.14,39.08,39.13,43000.0,29.4861,29.5313,29.4861,29.5238,43000.0
2013-11-07 12:25:00,39.13,39.17,39.11,39.16,53700.0,29.5238,29.554,29.5087,29.5464,53700.0
2013-11-07 12:30:00,39.16,39.17,39.11,39.14,37400.0,29.5464,29.554,29.5087,29.5313,37400.0
2013-11-07 12:35:00,39.13,39.17,39.1,39.14,40600.0,29.5238,29.554,29.5011,29.5313,40600.0
2013-11-07 12:40:00,39.14,39.24,39.14,39.23,50900.0,29.5313,29.6068,29.5313,29.5992,50900.0
2013-11-07 12:45:00,39.23,39.26,39.2,39.21,36400.0,29.5992,29.6219,29.5766,29.5841,36400.0
2013-11-07 12:50:00,39.21,39.22,39.18,39.19,30000.0,29.5841,29.5917,29.5615,29.5691,30000.0
2013-11-07 12:55:00,39.18,39.21,39.17,39.2,31600.0,29.5615,29.5841,29.554,29.5766,31600.0
2013-11-07 13:00:00,39.2,39.21,39.19,39.21,44500.0,29.5766,29.5841,29.5691,29.5841,44500.0
2013-11-07 13:05:00,39.21,39.22,39.2,39.21,56000.0,29.5841,29.5917,29.5766,29.5841,56000.0
2013-11-07 13:10:00,39.21,39.22,39.2,39.2,23500.0,29.5841,29.5917,29.5766,29.5766,23500.0
2013-11-07 13:15:00,39.21,39.24,39.2,39.23,35800.0,29.5841,29.6068,29.5766,29.5992,35800.0
2013-11-07 13:20:00,39.24,39.24,39.2,39.21,59000.0,29.6068,29.6068,29.5766,29.5841,59000.0
2013-11-07 13:25:00,39.22,39.23,39.17,39.18,45300.0,29.5917,29.5992,29.554,29.5615,45300.0
2013-11-07 13:30:00,39.18,39.19,39.14,39.14,34400.0,29.5615,29.5691,29.5313,29.5313,34400.0
2013-11-07 13:35:00,39.14,39.15,39.09,39.11,88700.0,29.5313,29.5389,29.4936,29.5087,88700.0
2013-11-07 13:40:00,39.1,39.19,39.1,39.18,63100.0,29.5011,29.5691,29.5011,29.5615,63100.0
2013-11-07 13:45:00,39.18,39.23,39.16,39.22,125600.0,29.5615,29.5992,29.5464,29.5917,125600.0
2013-11-07 13:50:00,39.22,39.3,39.21,39.26,72500.0,29.5917,29.652,29.5841,29.6219,72500.0
2013-11-07 13:55:00,39.26,39.31,39.26,39.28,38400.0,29.6219,29.6596,29.6219,29.637,38400.0
2013-11-07 14:00:00,39.27,39.27,39.2,39.23,181200.0,29.6294,29.6294,29.5766,29.5992,181200.0
2013-11-07 14:05:00,39.23,39.27,39.23,39.23,140800.0,29.5992,29.6294,29.5992,29.5992,140800.0
2013-11-07 14:10:00,39.23,39.32,39.23,39.3,57900.0,29.5992,29.6671,29.5992,29.652,57900.0
2013-11-07 14:15:00,39.29,39.3,39.22,39.24,172100.0,29.6445,29.652,29.5917,29.6068,172100.0
2013-11-07 14:20:00,39.24,39.28,39.23,39.24,89400.0,29.6068,29.637,29.5992,29.6068,89400.0
2013-11-07 14:25:00,39.24,39.25,39.18,39.23,130700.0,29.6068,29.6143,29.5615,29.5992,130700.0
2013-11-07 14:30:00,39.23,39.33,39.2,39.32,125500.0,29.5992,29.6747,29.5766,29.6671,125500.0
2013-11-07 14:35:00,39.32,39.34,39.29,39.34,42500.0,29.6671,29.6822,29.6445,29.6822,42500.0
2013-11-07 14:40:00,39.34,39.37,39.33,39.36,72000.0,29.6822,29.7049,29.6747,29.6973,72000.0
2013-11-07 14:45:00,39.35,39.43,39.34,39.42,135900.0,29.6898,29.7501,29.6822,29.7426,135900.0
2013-11-07 14:50:00,39.42,39.5,39.41,39.5,131900.0,29.7426,29.8029,29.735,29.8029,131900.0
2013-11-07 14:55:00,39.5,39.52,39.45,39.48,179700.0,29.8029,29.818,29.7652,29.7879,179700.0
2013-11-07 15:00:00,39.48,39.57,39.46,39.56,240100.0,29.7879,29.8558,29.7728,29.8482,240100.0
2013-11-07 15:05:00,39.56,39.62,39.47,39.47,268200.0,29.8482,29.8935,29.7803,29.7803,268200.0
2013-11-07 15:10:00,39.47,39.49,39.45,39.45,72100.0,29.7803,29.7954,29.7652,29.7652,72100.0
2013-11-07 15:15:00,39.45,39.53,39.45,39.53,83100.0,29.7652,29.8256,29.7652,29.8256,83100.0
2013-11-07 15:20:00,39.52,39.53,39.47,39.48,148600.0,29.818,29.8256,29.7803,29.7879,148600.0
2013-11-07 15:25:00,39.47,39.49,39.45,39.47,183600.0,29.7803,29.7954,29.7652,29.7803,183600.0
2013-11-07 15:30:00,39.46,39.52,39.45,39.48,223000.0,29.7728,29.818,29.7652,29.7879,223000.0
2013-11-07 15:35:00,39.48,39.54,39.44,39.54,136900.0,29.7879,29.8331,29.7577,29.8331,136900.0
2013-11-07 15:40:00,39.54,39.55,39.5,39.52,204700.0,29.8331,29.8407,29.8029,29.818,204700.0
2013-11-07 15:45:00,39.52,39.53,39.4,39.4,157700.0,29.818,29.8256,29.7275,29.7275,157700.0
2013-11-07 15:50:00,39.41,39.43,39.39,39.4,252200.0,29.735,29.7501,29.72,29.7275,252200.0
2013-11-07 15:55:00,39.4,39.47,39.39,39.45,387400.0,29.7275,29.7803,29.72,29.7652,387400.0
2013-11-08 09:30:00,39.63,39.81,39.52,39.81,151700.0,29.901,30.0368,29.818,30.0368,151700.0
2013-11-08 09:35:00,39.81,39.83,39.58,39.67,57700.0,30.0368,30.0519,29.8633,29.9312,57700.0
2013-11-08 09:40:00,39.67,39.75,39.59,39.71,86500.0,29.9312,29.9916,29.8709,29.9614,86500.0
2013-11-08 09:45:00,39.7,39.71,39.59,39.6,78900.0,29.9538,29.9614,29.8709,29.8784,78900.0
2013-11-08 09:50:00,39.6,39.62,39.5,39.55,91700.0,29.8784,29.8935,29.8029,29.8407,91700.0
2013-11-08 09:55:00,39.53,39.61,39.51,39.59,138700.0,29.8256,29.8859,29.8105,29.8709,138700.0
2013-11-08 10:00:00,39.6,39.68,39.57,39.67,96200.0,29.8784,29.9388,29.8558,29.9312,96200.0
2013-11-08 10:05:00,39.67,39.68,39.58,39.63,70600.0,29.9312,29.9388,29.8633,29.901,70600.0
2013-11-08 10:10:00,39.63,39.68,39.62,39.64,81200.0,29.901,29.9388,29.8935,29.9086,81200.0
2013-11-08 10:15:00,39.64,39.7,39.63,39.68,84500.0,29.9086,29.9538,29.901,29.9388,84500.0
2013-11-08 10:20:00,39.68,39.71,39.62,39.63,107700.0,29.9388,29.9614,29.8935,29.901,107700.0
2013-11-08 10:25:00,39.63,39.65,39.6,39.61,65300.0,29.901,29.9161,29.8784,29.8859,65300.0
2013-11-08 10:30:00,39.61,39.67,39.6,39.64,84300.0,29.8859,29.9312,29.8784,29.9086,84300.0
2013-11-08 10:35:00,39.64,39.64,39.57,39.58,33100.0,29.9086,29.9086,29.8558,29.8633,33100.0
2013-11-08 10:40:00,39.58,39.58,39.46,39.46,85800.0,29.8633,29.8633,29.7728,29.7728,85800.0
2013-11-08 10:45:00,39.46,39.54,39.46,39.48,93100.0,29.7728,29.8331,29.7728,29.7879,93100.0
2013-11-08 10:50:00,39.48,39.51,39.46,39.47,103300.0,29.7879,29.8105,29.7728,29.7803,103300.0
2013-11-08 10:55:00,39.47,39.49,39.41,39.43,41400.0,29.7803,29.7954,29.735,29.7501,41400.0
2013-11-08 11:00:00,39.44,39.48,39.38,39.39,43800.0,29.7577,29.7879,29.7124,29.72,43800.0
2013-11-08 11:05:00,39.4,39.4,39.32,39.37,52800.0,29.7275,29.7275,29.6671,29.7049,52800.0
2013-11-08 11:10:00,39.37,39.4,39.36,39.39,30800.0,29.7049,29.7275,29.6973,29.72,30800.0
2013-11-08 11:15:00,39.4,39.42,39.39,39.42,56600.0,29.7275,29.7426,29.72,29.7426,56600.0
2013-11-08 11:20:00,39.41,39.45,39.41,39.44,51100.0,29.735,29.7652,29.735,29.7577,51100.0
2013-11-08 11:25:00,39.44,39.47,39.44,39.45,32900.0,29.7577,29.7803,29.7577,29.7652,32900.0
2013-11-08 11:30:00,39.46,39.47,39.43,39.43,73000.0,29.7728,29.7803,29.7501,29.7501,73000.0
2013-11-08 11:35:00,39.43,39.47,39.41,39.41,60200.0,29.7501,29.7803,29.735,29.735,60200.0
2013-11-08 11:40:00,39.41,39.42,39.34,39.36,27400.0,29.735,29.7426,29.6822,29.6973,27400.0
2013-11-08 11:45:00,39.36,39.38,39.33,39.34,21400.0,29.6973,29.7124,29.6747,29.6822,21400.0
2013-11-08 11:50:00,39.34,39.39,39.34,39.37,25600.0,29.6822,29.72,29.6822,29.7049,25600.0
2013-11-08 11:55:00,39.37,39.41,39.36,39.36,23500.0,29.7049,29.735,29.6973,29.6973,23500.0
2013-11-08 12:00:00,39.37,39.43,39.37,39.38,34000.0,29.7049,29.7501,29.7049,29.7124,34000.0
2013-11-08 12:05:00,39.37,39.41,39.36,39.39,44900.0,29.7049,29.735,29.6973,29.72,44900.0
2013-11-08 12:10:00,39.4,39.43,39.39,39.42,24700.0,29.7275,29.7501,29.72,29.7426,24700.0
2013-11-08 12:15:00,39.42,39.46,39.41,39.41,38700.0,29.7426,29.7728,29.735,29.735,38700.0
2013-11-08 12:20:00,39.42,39.44,39.4,39.44,33900.0,29.7426,29.7577,29.7275,29.7577,33900.0
2013-11-08 12:25:00,39.44,39.45,39.42,39.43,28700.0,29.7577,29.7652,29.7426,29.7501,28700.0
2013-11-08 12:30:00,39.44,39.45,39.42,39.45,21400.0,29.7577,29.7652,29.7426,29.7652,21400.0
2013-11-08 12:35:00,39.45,39.45,39.43,39.44,3200.0,29.7652,29.7652,29.7501,29.7577,3200.0
2013-11-08 12:40:00,39.43,39.46,39.43,39.44,23700.0,29.7501,29.7728,29.7501,29.7577,23700.0
2013-11-08 12:45:00,39.43,39.44,39.43,39.44,9200.0,29.7501,29.7577,29.7501,29.7577,9200.0
2013-11-08 12:50:00,39.44,39.46,39.43,39.46,34500.0,29.7577,29.7728,29.7501,29.7728,34500.0
2013-11-08 12:55:00,39.46,39.48,39.45,39.45,39400.0,29.7728,29.7879,29.7652,29.7652,39400.0
2013-11-08 13:00:00,39.46,39.46,39.43,39.43,19700.0,29.7728,29.7728,29.7501,29.7501,19700.0
2013-11-08 13:05:00,39.43,39.44,39.43,39.44,16500.0,29.7501,29.7577,29.7501,29.7577,16500.0
2013-11-08 13:10:00,39.44,39.47,39.43,39.43,44700.0,29.7577,29.7803,29.7501,29.7501,44700.0
2013-11-08 13:15:00,39.43,39.47,39.43,39.45,51000.0,29.7501,29.7803,29.7501,29.7652,51000.0
2013-11-08 13:20:00,39.46,39.52,39.45,39.51,92900.0,29.7728,29.818,29.7652,29.8105,92900.0
2013-11-08 13:25:00,39.5,39.54,39.5,39.52,61500.0,29.8029,29.8331,29.8029,29.818,61500.0
2013-11-08 13:30:00,39.51,39.52,39.51,39.51,18800.0,29.8105,29.818,29.8105,29.8105,18800.0
2013-11-08 13:35:00,39.51,39.52,39.5,39.5,14900.0,29.8105,29.818,29.8029,29.8029,14900.0
2013-11-08 13:40:00,39.5,39.53,39.5,39.53,18600.0,29.8029,29.8256,29.8029,29.8256,18600.0
2013-11-08 13:45:00,39.52,39.54,39.5,39.52,55800.0,29.818,29.8331,29.8029,29.818,55800.0
2013-11-08 13:50:00,39.51,39.52,39.5,39.51,46800.0,29.8105,29.818,29.8029,29.8105,46800.0
2013-11-08 13:55:00,39.51,39.52,39.5,39.52,14800.0,29.8105,29.818,29.8029,29.818,14800.0
2013-11-08 14:00:00,39.51,39.54,39.5,39.5,19800.0,29.8105,29.8331,29.8029,29.8029,19800.0
2013-11-08 14:05:00,39.51,39.54,39.5,39.54,28600.0,29.8105,29.8331,29.8029,29.8331,28600.0
2013-11-08 14:10:00,39.54,39.55,39.53,39.55,19000.0,29.8331,29.8407,29.8256,29.8407,19000.0
2013-11-08 14:15:00,39.55,39.58,39.54,39.58,30100.0,29.8407,29.8633,29.8331,29.8633,30100.0
2013-11-08 14:20:00,39.57,39.65,39.57,39.65,31500.0,29.8558,29.9161,29.8558,29.9161,31500.0
2013-11-08 14:25:00,39.65,39.71,39.63,39.7,93200.0,29.9161,29.9614,29.901,29.9538,93200.0
2013-11-08 14:30:00,39.7,39.72,39.68,39.69,41400.0,29.9538,29.9689,29.9388,29.9463,41400.0
2013-11-08 14:35:00,39.69,39.72,39.68,39.7,38900.0,29.9463,29.9689,29.9388,29.9538,38900.0
2013-11-08 14:40:00,39.7,39.73,39.69,39.72,39000.0,29.9538,29.9765,29.9463,29.9689,39000.0
2013-11-08 14:45:00,39.72,39.75,39.71,39.72,35600.0,29.9689,29.9916,29.9614,29.9689,35600.0
2013-11-08 14:50:00,39.74,39.77,39.74,39.75,41900.0,29.984,30.0067,29.984,29.9916,41900.0
2013-11-08 14:55:00,39.75,39.79,39.75,39.78,25200.0,29.9916,30.0218,29.9916,30.0142,25200.0
2013-11-08 15:00:00,39.78,39.79,39.75,39.76,73100.0,30.0142,30.0218,29.9916,29.9991,73100.0
2013-11-08 15:05:00,39.77,39.78,39.75,39.77,26900.0,30.0067,30.0142,29.9916,30.0067,26900.0
2013-11-08 15:10:00,39.77,39.79,39.76,39.77,123200.0,30.0067,30.0218,29.9991,30.0067,123200.0
2013-11-08 15:15:00,39.77,39.78,39.75,39.75,37800.0,30.0067,30.0142,29.9916,29.9916,37800.0
2013-11-08 15:20:00,39.75,39.81,39.75,39.78,60000.0,29.9916,30.0368,29.9916,30.0142,60000.0
2013-11-08 15:25:00,39.78,39.85,39.78,39.82,73400.0,30.0142,30.067,30.0142,30.0444,73400.0
2013-11-08 15:30:00,39.82,39.87,39.82,39.85,89200.0,30.0444,30.0821,30.0444,30.067,89200.0
2013-11-08 15:35:00,39.86,39.93,39.85,39.9,194400.0,30.0746,30.1274,30.067,30.1047,194400.0
2013-11-08 15:40:00,39.9,39.9,39.87,39.89,82200.0,30.1047,30.1047,30.0821,30.0972,82200.0
2013-11-08 15:45:00,39.89,39.92,39.88,39.89,99300.0,30.0972,30.1198,30.0897,30.0972,99300.0
2013-11-08 15:50:00,39.9,39.92,39.88,39.89,139600.0,30.1047,30.1198,30.0897,30.0972,139600.0
2013-11-08 15:55:00,39.89,39.92,39.86,39.91,289400.0,30.0972,30.1198,30.0746,30.1123,289400.0
2013-11-11 09:30:00,39.75,39.88,39.56,39.71,107000.0,29.9916,30.0897,29.8482,29.9614,107000.0
2013-11-11 09:35:00,39.71,39.9,39.71,39.87,35900.0,29.9614,30.1047,29.9614,30.0821,35900.0
2013-11-11 09:40:00,39.86,39.94,39.84,39.89,54900.0,30.0746,30.1349,30.0595,30.0972,54900.0
2013-11-11 09:45:00,39.89,39.94,39.87,39.93,38100.0,30.0972,30.1349,30.0821,30.1274,38100.0
2013-11-11 09:50:00,39.92,39.93,39.88,39.88,46700.0,30.1198,30.1274,30.0897,30.0897,46700.0
2013-11-11 09:55:00,39.89,39.91,39.86,39.87,35400.0,30.0972,30.1123,30.0746,30.0821,35400.0
2013-11-11 10:00:00,39.88,39.88,39.78,39.82,29400.0,30.0897,30.0897,30.0142,30.0444,29400.0
2013-11-11 10:05:00,39.81,39.81,39.74,39.74,37900.0,30.0368,30.0368,29.984,29.984,37900.0
2013-11-11 10:10:00,39.75,39.76,39.65,39.66,36100.0,29.9916,29.9991,29.9161,29.9237,36100.0
2013-11-11 10:15:00,39.66,39.66,39.59,39.62,40000.0,29.9237,29.9237,29.8709,29.8935,40000.0
2013-11-11 10:20:00,39.62,39.62,39.55,39.58,26000.0,29.8935,29.8935,29.8407,29.8633,26000.0
2013-11-11 10:25:00,39.59,39.59,39.54,39.54,41500.0,29.8709,29.8709,29.8331,29.8331,41500.0
2013-11-11 10:30:00,39.55,39.59,39.54,39.57,36100.0,29.8407,29.8709,29.8331,29.8558,36100.0
2013-11-11 10:35:00,39.57,39.58,39.54,39.58,43500.0,29.8558,29.8633,29.8331,29.8633,43500.0
2013-11-11 10:40:00,39.58,39.58,39.55,39.55,27700.0,29.8633,29.8633,29.8407,29.8407,27700.0
2013-11-11 10:45:00,39.55,39.61,39.54,39.61,28900.0,29.8407,29.8859,29.8331,29.8859,28900.0
2013-11-11 10:50:00,39.61,39.61,39.55,39.58,27700.0,29.8859,29.8859,29.8407,29.8633,27700.0
2013-11-11 10:55:00,39.57,39.59,39.54,39.58,27700.0,29.8558,29.8709,29.8331,29.8633,27700.0
2013-11-11 11:00:00,39.58,39.58,39.53,39.55,40800.0,29.8633,29.8633,29.8256,29.8407,40800.0
2013-11-11 11:05:00,39.55,39.59,39.55,39.59,21300.0,29.8407,29.8709,29.8407,29.8709,21300.0
2013-11-11 11:10:00,39.59,39.63,39.58,39.61,30400.0,29.8709,29.901,29.8633,29.8859,30400.0
2013-11-11 11:15:00,39.61,39.65,39.61,39.64,13300.0,29.8859,29.9161,29.8859,29.9086,13300.0
2013-11-11 11:20:00,39.63,39.63,39.6,39.62,18700.0,29.901,29.901,29.8784,29.8935,18700.0
2013-11-11 11:25:00,39.63,39.66,39.63,39.63,16100.0,29.901,29.9237,29.901,29.901,16100.0
2013-11-11 11:30:00,39.62,39.65,39.62,39.64,8500.0,29.8935,29.9161,29.8935,29.9086,8500.0
2013-11-11 11:35:00,39.65,39.65,39.63,39.64,21100.0,29.9161,29.9161,29.901,29.9086,21100.0
2013-11-11 11:40:00,39.64,39.66,39.62,39.64,21100.0,29.9086,29.9237,29.8935,29.9086,21100.0
2013-11-11 11:45:00,39.65,39.65,39.64,39.65,18000.0,29.9161,29.9161,29.9086,29.9161,18000.0
2013-11-11 11:50:00,39.65,39.65,39.58,39.59,17800.0,29.9161,29.9161,29.8633,29.8709,17800.0
2013-11-11 11:55:00,39.59,39.61,39.59,39.6,9400.0,29.8709,29.8859,29.8709,29.8784,9400.0
2013-11-11 12:00:00,39.59,39.59,39.55,39.56,15700.0,29.8709,29.8709,29.8407,29.8482,15700.0
2013-11-11 12:05:00,39.57,39.59,39.56,39.57,15100.0,29.8558,29.8709,29.8482,29.8558,15100.0
2013-11-11 12:10:00,39.57,39.58,39.57,39.58,25300.0,29.8558,29.8633,29.8558,29.8633,25300.0
2013-11-11 12:15:00,39.58,39.62,39.58,39.62,13700.0,29.8633,29.8935,29.8633,29.8935,13700.0
2013-11-11 12:20:00,39.62,39.63,39.61,39.62,15900.0,29.8935,29.901,29.8859,29.8935,15900.0
2013-11-11 12:25:00,39.61,39.62,39.6,39.6,11400.0,29.8859,29.8935,29.8784,29.8784,11400.0
2013-11-11 12:30:00,39.61,39.61,39.59,39.59,15100.0,29.8859,29.8859,29.8709,29.8709,15100.0
2013-11-11 12:35:00,39.6,39.65,39.6,39.64,29500.0,29.8784,29.9161,29.8784,29.9086,29500.0
2013-11-11 12:40:00,39.64,39.66,39.63,39.64,19800.0,29.9086,29.9237,29.901,29.9086,19800.0
2013-11-11 12:45:00,39.63,39.65,39.6,39.65,43600.0,29.901,29.9161,29.8784,29.9161,43600.0
2013-11-11 12:50:00,39.65,39.66,39.65,39.65,7900.0,29.9161,29.9237,29.9161,29.9161,7900.0
2013-11-11 12:55:00,39.65,39.67,39.65,39.67,16700.0,29.9161,29.9312,29.9161,29.9312,16700.0
2013-11-11 13:00:00,39.68,39.71,39.67,39.69,17700.0,29.9388,29.9614,29.9312,29.9463,17700.0
2013-11-11 13:05:00,39.69,39.72,39.69,39.71,12700.0,29.9463,29.9689,29.9463,29.9614,12700.0
2013-11-11 13:10:00,39.72,39.72,39.65,39.69,44400.0,29.9689,29.9689,29.9161,29.9463,44400.0
2013-11-11 13:15:00,39.68,39.69,39.68,39.69,27500.0,29.9388,29.9463,29.9388,29.9463,27500.0
2013-11-11 13:20:00,39.7,39.75,39.69,39.74,33800.0,29.9538,29.9916,29.9463,29.984,33800.0
2013-11-11 13:25:00,39.73,39.76,39.73,39.73,18500.0,29.9765,29.9991,29.9765,29.9765,18500.0
2013-11-11 13:30:00,39.74,39.79,39.73,39.79,71500.0,29.984,30.0218,29.9765,30.0218,71500.0
2013-11-11 13:35:00,39.79,39.83,39.78,39.83,42800.0,30.0218,30.0519,30.0142,30.0519,42800.0
2013-11-11 13:40:00,39.83,39.83,39.78,39.78,26200.0,30.0519,30.0519,30.0142,30.0142,26200.0
2013-11-11 13:45:00,39.77,39.79,39.76,39.79,24900.0,30.0067,30.0218,29.9991,30.0218,24900.0
2013-11-11 13:50:00,39.78,39.8,39.76,39.76,14900.0,30.0142,30.0293,29.9991,29.9991,14900.0
2013-11-11 13:55:00,39.77,39.8,39.77,39.78,58200.0,30.0067,30.0293,30.0067,30.0142,58200.0
2013-11-11 14:00:00,39.78,39.8,39.77,39.8,32100.0,30.0142,30.0293,30.0067,30.0293,32100.0
2013-11-11 14:05:00,39.8,39.85,39.79,39.83,101000.0,30.0293,30.067,30.0218,30.0519,101000.0
2013-11-11 14:10:00,39.84,39.86,39.83,39.85,36900.0,30.0595,30.0746,30.0519,30.067,36900.0
2013-11-11 14:15:00,39.86,39.86,39.83,39.85,39400.0,30.0746,30.0746,30.0519,30.067,39400.0
2013-11-11 14:20:00,39.85,39.86,39.84,39.85,25500.0,30.067,30.0746,30.0595,30.067,25500.0
2013-11-11 14:25:00,39.86,39.89,39.85,39.85,16400.0,30.0746,30.0972,30.067,30.067,16400.0
2013-11-11 14:30:00,39.85,39.89,39.85,39.86,60500.0,30.067,30.0972,30.067,30.0746,60500.0
2013-11-11 14:35:00,39.87,39.89,39.86,39.88,21000.0,30.0821,30.0972,30.0746,30.0897,21000.0
2013-11-11 14:40:00,39.88,39.91,39.88,39.9,34600.0,30.0897,30.1123,30.0897,30.1047,34600.0
2013-11-11 14:45:00,39.9,39.91,39.9,39.91,20500.0,30.1047,30.1123,30.1047,30.1123,20500.0
2013-11-11 14:50:00,39.9,39.92,39.89,39.91,26400.0,30.1047,30.1198,30.0972,30.1123,26400.0
2013-11-11 14:55:00,39.9,39.93,39.9,39.92,21800.0,30.1047,30.1274,30.1047,30.1198,21800.0
2013-11-11 15:00:00,39.93,39.97,39.92,39.95,25600.0,30.1274,30.1576,30.1198,30.1425,25600.0
2013-11-11 15:05:00,39.96,39.97,39.93,39.94,26100.0,30.15,30.1576,30.1274,30.1349,26100.0
2013-11-11 15:10:00,39.94,39.95,39.93,39.95,50300.0,30.1349,30.1425,30.1274,30.1425,50300.0
2013-11-11 15:15:00,39.94,39.95,39.91,39.92,38900.0,30.1349,30.1425,30.1123,30.1198,38900.0
2013-11-11 15:20:00,39.91,39.93,39.9,39.91,50800.0,30.1123,30.1274,30.1047,30.1123,50800.0
2013-11-11 15:25:00,39.91,39.91,39.9,39.91,20400.0,30.1123,30.1123,30.1047,30.1123,20400.0
2013-11-11 15:30:00,39.91,39.91,39.86,39.87,68800.0,30.1123,30.1123,30.0746,30.0821,68800.0
2013-11-11 15:35:00,39.87,39.93,39.86,39.92,65200.0,30.0821,30.1274,30.0746,30.1198,65200.0
2013-11-11 15:40:00,39.92,39.93,39.89,39.9,53300.0,30.1198,30.1274,30.0972,30.1047,53300.0
2013-11-11 15:45:00,39.89,39.92,39.88,39.89,79300.0,30.0972,30.1198,30.0897,30.0972,79300.0
2013-11-11 15:50:00,39.89,39.9,39.88,39.9,93200.0,30.0972,30.1047,30.0897,30.1047,93200.0
2013-11-11 15:55:00,39.9,39.9,39.85,39.88,111100.0,30.1047,30.1047,30.067,30.0897,111100.0
2013-11-12 09:30:00,39.8,40.0,39.7,39.98,81100.0,30.0293,30.1802,29.9538,30.1651,81100.0
2013-11-12 09:35:00,39.98,40.1,39.98,40.05,53700.0,30.1651,30.2556,30.1651,30.2179,53700.0
2013-11-12 09:40:00,40.06,40.26,40.05,40.26,55300.0,30.2255,30.3764,30.2179,30.3764,55300.0
2013-11-12 09:45:00,40.25,40.32,40.23,40.23,35800.0,30.3688,30.4216,30.3537,30.3537,35800.0
2013-11-12 09:50:00,40.23,40.27,40.21,40.24,29500.0,30.3537,30.3839,30.3386,30.3613,29500.0
2013-11-12 09:55:00,40.23,40.25,40.19,40.24,36900.0,30.3537,30.3688,30.3236,30.3613,36900.0
2013-11-12 10:00:00,40.25,40.25,40.14,40.15,31900.0,30.3688,30.3688,30.2858,30.2934,31900.0
2013-11-12 10:05:00,40.16,40.18,40.14,40.15,25900.0,30.3009,30.316,30.2858,30.2934,25900.0
2013-11-12 10:10:00,40.14,40.19,40.12,40.13,23600.0,30.2858,30.3236,30.2707,30.2783,23600.0
2013-11-12 10:15:00,40.12,40.24,40.11,40.23,38300.0,30.2707,30.3613,30.2632,30.3537,38300.0
2013-11-12 10:20:00,40.22,40.23,40.17,40.21,26400.0,30.3462,30.3537,30.3085,30.3386,26400.0
2013-11-12 10:25:00,40.2,40.25,40.2,40.24,20300.0,30.3311,30.3688,30.3311,30.3613,20300.0
2013-11-12 10:30:00,40.25,40.27,40.2,40.21,37600.0,30.3688,30.3839,30.3311,30.3386,37600.0
2013-11-12 10:35:00,40.2,40.24,40.19,40.21,31600.0,30.3311,30.3613,30.3236,30.3386,31600.0
2013-11-12 10:40:00,40.21,40.27,40.21,40.24,35400.0,30.3386,30.3839,30.3386,30.3613,35400.0
2013-11-12 10:45:00,40.24,40.29,40.23,40.27,42900.0,30.3613,30.399,30.3537,30.3839,42900.0
2013-11-12 10:50:00,40.27,40.3,40.27,40.3,48500.0,30.3839,30.4066,30.3839,30.4066,48500.0
2013-11-12 10:55:00,40.3,40.3,40.27,40.3,34200.0,30.4066,30.4066,30.3839,30.4066,34200.0
2013-11-12 11:00:00,40.3,40.34,40.29,40.33,53500.0,30.4066,30.4367,30.399,30.4292,53500.0
2013-11-12 11:05:00,40.32,40.32,40.29,40.3,29300.0,30.4216,30.4216,30.399,30.4066,29300.0
2013-11-12 11:10:00,40.3,40.34,40.3,40.32,20600.0,30.4066,30.4367,30.4066,30.4216,20600.0
2013-11-12 11:15:00,40.32,40.33,40.29,40.3,28000.0,30.4216,30.4292,30.399,30.4066,28000.0
2013-11-12 11:20:00,40.31,40.33,40.29,40.33,22900.0,30.4141,30.4292,30.399,30.4292,22900.0
2013-11-12 11:25:00,40.32,40.38,40.3,40.38,42700.0,30.4216,30.4669,30.4066,30.4669,42700.0
2013-11-12 11:30:00,40.37,40.39,40.36,40.39,29800.0,30.4594,30.4745,30.4518,30.4745,29800.0
2013-11-12 11:35:00,40.39,40.4,40.32,40.32,39700.0,30.4745,30.482,30.4216,30.4216,39700.0
2013-11-12 11:40:00,40.32,40.37,40.3,40.34,60600.0,30.4216,30.4594,30.4066,30.4367,60600.0
2013-11-12 11:45:00,40.33,40.38,40.32,40.38,96800.0,30.4292,30.4669,30.4216,30.4669,96800.0
2013-11-12 11:50:00,40.38,40.39,40.33,40.33,52100.0,30.4669,30.4745,30.4292,30.4292,52100.0
2013-11-12 11:55:00,40.33,40.43,40.33,40.43,163700.0,30.4292,30.5046,30.4292,30.5046,163700.0
2013-11-12 12:00:00,40.43,40.44,40.42,40.43,18700.0,30.5046,30.5122,30.4971,30.5046,18700.0
2013-11-12 12:05:00,40.43,40.44,40.37,40.4,108400.0,30.5046,30.5122,30.4594,30.482,108400.0
2013-11-12 12:10:00,40.4,40.41,40.38,40.38,68400.0,30.482,30.4895,30.4669,30.4669,68400.0
2013-11-12 12:15:00,40.39,40.4,40.38,40.39,23600.0,30.4745,30.482,30.4669,30.4745,23600.0
2013-11-12 12:20:00,40.38,40.39,40.35,40.36,110600.0,30.4669,30.4745,30.4443,30.4518,110600.0
2013-11-12 12:25:00,40.36,40.36,40.28,40.29,69100.0,30.4518,30.4518,30.3915,30.399,69100.0
2013-11-12 12:30:00,40.29,40.32,40.27,40.32,65700.0,30.399,30.4216,30.3839,30.4216,65700.0
2013-11-12 12:35:00,40.31,40.34,40.3,40.33,30100.0,30.4141,30.4367,30.4066,30.4292,30100.0
2013-11-12 12:40:00,40.34,40.39,40.33,40.39,26100.0,30.4367,30.4745,30.4292,30.4745,26100.0
2013-11-12 12:45:00,40.38,40.39,40.38,40.38,4200.0,30.4669,30.4745,30.4669,30.4669,4200.0
2013-11-12 12:50:00,40.38,40.39,40.36,40.36,20000.0,30.4669,30.4745,30.4518,30.4518,20000.0
2013-11-12 12:55:00,40.36,40.37,40.32,40.33,17800.0,30.4518,30.4594,30.4216,30.4292,17800.0
2013-11-12 13:00:00,40.32,40.33,40.29,40.3,33000.0,30.4216,30.4292,30.399,30.4066,33000.0
2013-11-12 13:05:00,40.29,40.32,40.29,40.3,40500.0,30.399,30.4216,30.399,30.4066,40500.0
2013-11-12 13:10:00,40.3,40.31,40.27,40.28,16800.0,30.4066,30.4141,30.3839,30.3915,16800.0
2013-11-12 13:15:00,40.27,40.28,40.25,40.28,26900.0,30.3839,30.3915,30.3688,30.3915,26900.0
2013-11-12 13:20:00,40.27,40.3,40.27,40.28,18100.0,30.3839,30.4066,30.3839,30.3915,18100.0
2013-11-12 13:25:00,40.28,40.3,40.25,40.25,16100.0,30.3915,30.4066,30.3688,30.3688,16100.0
2013-11-12 13:30:00,40.26,40.3,40.24,40.25,23600.0,30.3764,30.4066,30.3613,30.3688,23600.0
2013-11-12 13:35:00,40.24,40.24,40.17,40.18,42800.0,30.3613,30.3613,30.3085,30.316,42800.0
2013-11-12 13:40:00,40.17,40.19,40.1,40.13,94400.0,30.3085,30.3236,30.2556,30.2783,94400.0
2013-11-12 13:45:00,40.13,40.14,40.12,40.13,32700.0,30.2783,30.2858,30.2707,30.2783,32700.0
2013-11-12 13:50:00,40.12,40.13,40.08,40.11,35800.0,30.2707,30.2783,30.2406,30.2632,35800.0
2013-11-12 13:55:00,40.11,40.11,40.09,40.11,23100.0,30.2632,30.2632,30.2481,30.2632,23100.0
2013-11-12 14:00:00,40.11,40.11,40.1,40.1,34400.0,30.2632,30.2632,30.2556,30.2556,34400.0
2013-11-12 14:05:00,40.11,40.11,40.08,40.11,139300.0,30.2632,30.2632,30.2406,30.2632,139300.0
2013-11-12 14:10:00,40.11,40.11,40.09,40.11,54400.0,30.2632,30.2632,30.2481,30.2632,54400.0
2013-11-12 14:15:00,40.11,40.11,40.05,40.09,184500.0,30.2632,30.2632,30.2179,30.2481,184500.0
2013-11-12 14:20:00,40.1,40.12,40.09,40.1,41100.0,30.2556,30.2707,30.2481,30.2556,41100.0
2013-11-12 14:25:00,40.1,40.11,40.05,40.07,94600.0,30.2556,30.2632,30.2179,30.233,94600.0
2013-11-12 14:30:00,40.07,40.09,40.06,40.09,41900.0,30.233,30.2481,30.2255,30.2481,41900.0
2013-11-12 14:35:00,40.09,40.1,40.07,40.09,60300.0,30.2481,30.2556,30.233,30.2481,60300.0
2013-11-12 14:40:00,40.1,40.13,40.05,40.11,488300.0,30.2556,30.2783,30.2179,30.2632,488300.0
2013-11-12 14:45:00,40.1,40.18,40.1,40.16,269700.0,30.2556,30.316,30.2556,30.3009,269700.0
2013-11-12 14:50:00,40.16,40.18,40.13,40.14,176000.0,30.3009,30.316,30.2783,30.2858,176000.0
2013-11-12 14:55:00,40.14,40.18,40.13,40.15,118600.0,30.2858,30.316,30.2783,30.2934,118600.0
2013-11-12 15:00:00,40.16,40.16,40.09,40.09,93700.0,30.3009,30.3009,30.2481,30.2481,93700.0
2013-11-12 15:05:00,40.09,40.14,40.09,40.14,121300.0,30.2481,30.2858,30.2481,30.2858,121300.0
2013-11-12 15:10:00,40.15,40.19,40.14,40.18,69500.0,30.2934,30.3236,30.2858,30.316,69500.0
2013-11-12 15:15:00,40.17,40.23,40.16,40.23,129200.0,30.3085,30.3537,30.3009,30.3537,129200.0
2013-11-12 15:20:00,40.22,40.29,40.22,40.24,228300.0,30.3462,30.399,30.3462,30.3613,228300.0
2013-11-12 15:25:00,40.24,40.31,40.24,40.3,149700.0,30.3613,30.4141,30.3613,30.4066,149700.0
2013-11-12 15:30:00,40.31,40.33,40.23,40.23,133700.0,30.4141,30.4292,30.3537,30.3537,133700.0
2013-11-12 15:35:00,40.23,40.27,40.21,40.23,154200.0,30.3537,30.3839,30.3386,30.3537,154200.0
2013-11-12 15:40:00,40.22,40.26,40.22,40.23,74900.0,30.3462,30.3764,30.3462,30.3537,74900.0
2013-11-12 15:45:00,40.23,40.24,40.21,40.22,67600.0,30.3537,30.3613,30.3386,30.3462,67600.0
2013-11-12 15:50:00,40.22,40.22,40.17,40.17,195200.0,30.3462,30.3462,30.3085,30.3085,195200.0
2013-11-12 15:55:00,40.17,40.21,40.17,40.21,250600.0,30.3085,30.3386,30.3085,30.3386,250600.0
2013-11-13 09:30:00,40.21,40.37,39.75,40.37,174000.0,30.3386,30.4594,29.9916,30.4594,174000.0
2013-11-13 09:35:00,40.37,40.5,40.3,40.48,100300.0,30.4594,30.5575,30.4066,30.5424,100300.0
2013-11-13 09:40:00,40.47,40.57,40.4,40.42,84000.0,30.5348,30.6103,30.482,30.4971,84000.0
2013-11-13 09:45:00,40.43,40.77,40.43,40.76,155200.0,30.5046,30.7612,30.5046,30.7536,155200.0
2013-11-13 09:50:00,40.76,40.93,40.71,40.75,119300.0,30.7536,30.8819,30.7159,30.7461,119300.0
2013-11-13 09:55:00,40.75,40.81,40.68,40.68,50600.0,30.7461,30.7913,30.6933,30.6933,50600.0
2013-11-13 10:00:00,40.69,40.86,40.68,40.86,180000.0,30.7008,30.8291,30.6933,30.8291,180000.0
2013-11-13 10:05:00,40.86,40.97,40.81,40.82,223600.0,30.8291,30.9121,30.7913,30.7989,223600.0
2013-11-13 10:10:00,40.83,40.9,40.77,40.85,73400.0,30.8064,30.8593,30.7612,30.8215,73400.0
2013-11-13 10:15:00,40.85,40.86,40.76,40.83,52500.0,30.8215,30.8291,30.7536,30.8064,52500.0
2013-11-13 10:20:00,40.82,40.94,40.79,40.94,173200.0,30.7989,30.8894,30.7763,30.8894,173200.0
2013-11-13 10:25:00,40.94,41.0,40.9,40.9,108000.0,30.8894,30.9347,30.8593,30.8593,108000.0
2013-11-13 10:30:00,40.91,40.92,40.84,40.85,87100.0,30.8668,30.8743,30.814,30.8215,87100.0
2013-11-13 10:35:00,40.86,40.9,40.85,40.87,65600.0,30.8291,30.8593,30.8215,30.8366,65600.0
2013-11-13 10:40:00,40.88,40.89,40.74,40.74,83400.0,30.8442,30.8517,30.7385,30.7385,83400.0
2013-11-13 10:45:00,40.75,40.75,40.63,40.65,121400.0,30.7461,30.7461,30.6555,30.6706,121400.0
2013-11-13 10:50:00,40.65,40.72,40.65,40.71,60700.0,30.6706,30.7234,30.6706,30.7159,60700.0
2013-11-13 10:55:00,40.7,40.83,40.7,40.81,82800.0,30.7084,30.8064,30.7084,30.7913,82800.0
2013-11-13 11:00:00,40.82,40.83,40.75,40.76,78000.0,30.7989,30.8064,30.7461,30.7536,78000.0
2013-11-13 11:05:00,40.75,40.82,40.72,40.82,49800.0,30.7461,30.7989,30.7234,30.7989,49800.0
2013-11-13 11:10:00,40.82,40.82,40.77,40.79,28200.0,30.7989,30.7989,30.7612,30.7763,28200.0
2013-11-13 11:15:00,40.78,40.79,40.74,40.76,53200.0,30.7687,30.7763,30.7385,30.7536,53200.0
2013-11-13 11:20:00,40.76,40.76,40.6,40.6,144200.0,30.7536,30.7536,30.6329,30.6329,144200.0
2013-11-13 11:25:00,40.59,40.7,40.59,40.7,103500.0,30.6254,30.7084,30.6254,30.7084,103500.0
2013-11-13 11:30:00,40.7,40.79,40.69,40.71,99700.0,30.7084,30.7763,30.7008,30.7159,99700.0
2013-11-13 11:35:00,40.71,40.72,40.66,40.66,26700.0,30.7159,30.7234,30.6782,30.6782,26700.0
2013-11-13 11:40:00,40.66,40.71,40.64,40.67,54800.0,30.6782,30.7159,30.6631,30.6857,54800.0
2013-11-13 11:45:00,40.66,40.71,40.66,40.68,37900.0,30.6782,30.7159,30.6782,30.6933,37900.0
2013-11-13 11:50:00,40.69,40.73,40.65,40.65,65900.0,30.7008,30.731,30.6706,30.6706,65900.0
2013-11-13 11:55:00,40.65,40.69,40.65,40.68,19900.0,30.6706,30.7008,30.6706,30.6933,19900.0
2013-11-13 12:00:00,40.69,40.69,40.67,40.69,10200.0,30.7008,30.7008,30.6857,30.7008,10200.0
2013-11-13 12:05:00,40.69,40.72,40.65,40.66,25700.0,30.7008,30.7234,30.6706,30.6782,25700.0
2013-11-13 12:10:00,40.66,40.72,40.64,40.71,27800.0,30.6782,30.7234,30.6631,30.7159,27800.0
2013-11-13 12:15:00,40.71,40.79,40.71,40.76,25100.0,30.7159,30.7763,30.7159,30.7536,25100.0
2013-11-13 12:20:00,40.76,40.81,40.75,40.81,19900.0,30.7536,30.7913,30.7461,30.7913,19900.0
2013-11-13 12:25:00,40.8,40.88,40.8,40.81,52300.0,30.7838,30.8442,30.7838,30.7913,52300.0
2013-11-13 12:30:00,40.81,40.92,40.79,40.88,104100.0,30.7913,30.8743,30.7763,30.8442,104100.0
2013-11-13 12:35:00,40.89,40.91,40.83,40.85,23100.0,30.8517,30.8668,30.8064,30.8215,23100.0
2013-11-13 12:40:00,40.84,40.85,40.82,40.84,23800.0,30.814,30.8215,30.7989,30.814,23800.0
2013-11-13 12:45:00,40.85,40.86,40.79,40.85,41000.0,30.8215,30.8291,30.7763,30.8215,41000.0
2013-11-13 12:50:00,40.85,40.85,40.79,40.84,29800.0,30.8215,30.8215,30.7763,30.814,29800.0
2013-11-13 12:55:00,40.84,40.89,40.84,40.88,50400.0,30.814,30.8517,30.814,30.8442,50400.0
2013-11-13 13:00:00,40.88,40.92,40.85,40.9,49400.0,30.8442,30.8743,30.8215,30.8593,49400.0
2013-11-13 13:05:00,40.9,40.92,40.89,40.92,28900.0,30.8593,30.8743,30.8517,30.8743,28900.0
2013-11-13 13:10:00,40.92,40.93,40.89,40.9,37000.0,30.8743,30.8819,30.8517,30.8593,37000.0
2013-11-13 13:15:00,40.9,40.9,40.84,40.85,42400.0,30.8593,30.8593,30.814,30.8215,42400.0
2013-11-13 13:20:00,40.85,40.9,40.84,40.89,35800.0,30.8215,30.8593,30.814,30.8517,35800.0
2013-11-13 13:25:00,40.9,40.91,40.86,40.88,24000.0,30.8593,30.8668,30.8291,30.8442,24000.0
2013-11-13 13:30:00,40.89,40.89,40.84,40.88,46500.0,30.8517,30.8517,30.814,30.8442,46500.0
2013-11-13 13:35:00,40.88,40.89,40.8,40.8,44500.0,30.8442,30.8517,30.7838,30.7838,44500.0
2013-11-13 13:40:00,40.81,40.9,40.81,40.89,58600.0,30.7913,30.8593,30.7913,30.8517,58600.0
2013-11-13 13:45:00,40.9,40.92,40.89,40.91,33200.0,30.8593,30.8743,30.8517,30.8668,33200.0
2013-11-13 13:50:00,40.92,40.96,40.91,40.93,109800.0,30.8743,30.9045,30.8668,30.8819,109800.0
2013-11-13 13:55:00,40.94,40.95,40.93,40.95,40400.0,30.8894,30.897,30.8819,30.897,40400.0
2013-11-13 14:00:00,40.95,41.0,40.94,41.0,67000.0,30.897,30.9347,30.8894,30.9347,67000.0
2013-11-13 14:05:00,41.0,41.01,40.96,40.97,74400.0,30.9347,30.9422,30.9045,30.9121,74400.0
2013-11-13 14:10:00,40.97,41.01,40.97,41.01,115800.0,30.9121,30.9422,30.9121,30.9422,115800.0
2013-11-13 14:15:00,41.02,41.14,41.01,41.12,67800.0,30.9498,31.0403,30.9422,31.0252,67800.0
2013-11-13 14:20:00,41.12,41.12,41.08,41.08,68100.0,31.0252,31.0252,30.9951,30.9951,68100.0
2013-11-13 14:25:00,41.07,41.08,40.98,40.98,98800.0,30.9875,30.9951,30.9196,30.9196,98800.0
2013-11-13 14:30:00,40.99,41.02,40.98,40.99,49000.0,30.9272,30.9498,30.9196,30.9272,49000.0
2013-11-13 14:35:00,40.99,41.04,40.93,40.93,114700.0,30.9272,30.9649,30.8819,30.8819,114700.0
2013-11-13 14:40:00,40.92,40.96,40.91,40.92,47100.0,30.8743,30.9045,30.8668,30.8743,47100.0
2013-11-13 14:45:00,40.91,40.94,40.91,40.92,34000.0,30.8668,30.8894,30.8668,30.8743,34000.0
2013-11-13 14:50:00,40.91,40.95,40.9,40.91,68000.0,30.8668,30.897,30.8593,30.8668,68000.0
2013-11-13 14:55:00,40.92,40.98,40.91,40.97,56400.0,30.8743,30.9196,30.8668,30.9121,56400.0
2013-11-13 15:00:00,40.97,40.97,40.93,40.95,49500.0,30.9121,30.9121,30.8819,30.897,49500.0
2013-11-13 15:05:00,40.94,41.04,40.92,41.04,165100.0,30.8894,30.9649,30.8743,30.9649,165100.0
2013-11-13 15:10:00,41.04,41.04,41.03,41.04,134100.0,30.9649,30.9649,30.9573,30.9649,134100.0
2013-11-13 15:15:00,41.04,41.14,41.03,41.09,195900.0,30.9649,31.0403,30.9573,31.0026,195900.0
2013-11-13 15:20:00,41.09,41.15,41.08,41.14,55600.0,31.0026,31.0479,30.9951,31.0403,55600.0
2013-11-13 15:25:00,41.15,41.16,41.1,41.12,110000.0,31.0479,31.0554,31.0102,31.0252,110000.0
2013-11-13 15:30:00,41.12,41.17,41.12,41.17,73700.0,31.0252,31.063,31.0252,31.063,73700.0
2013-11-13 15:35:00,41.16,41.18,41.09,41.12,112200.0,31.0554,31.0705,31.0026,31.0252,112200.0
2013-11-13 15:40:00,41.11,41.17,41.11,41.14,88000.0,31.0177,31.063,31.0177,31.0403,88000.0
2013-11-13 15:45:00,41.15,41.26,41.14,41.26,179100.0,31.0479,31.1309,31.0403,31.1309,179100.0
2013-11-13 15:50:00,41.25,41.29,41.2,41.27,284400.0,31.1233,31.1535,31.0856,31.1384,284400.0
2013-11-13 15:55:00,41.26,41.3,41.24,41.28,246400.0,31.1309,31.1611,31.1158,31.146,246400.0
2013-11-14 09:30:00,41.13,41.53,40.84,41.49,440600.0,31.0328,31.3346,30.814,31.3044,440600.0
2013-11-14 09:35:00,41.48,41.85,41.36,41.84,565400.0,31.2969,31.576,31.2063,31.5685,565400.0
2013-11-14 09:40:00,41.83,42.41,41.83,42.27,339200.0,31.5609,31.9986,31.5609,31.8929,339200.0
2013-11-14 09:45:00,42.27,42.69,42.08,42.67,247500.0,31.8929,32.2098,31.7496,32.1947,247500.0
2013-11-14 09:50:00,42.67,42.67,42.12,42.17,170100.0,32.1947,32.1947,31.7798,31.8175,170100.0
2013-11-14 09:55:00,42.17,42.33,42.05,42.25,162400.0,31.8175,31.9382,31.7269,31.8778,162400.0
2013-11-14 10:00:00,42.27,42.44,42.2,42.32,219300.0,31.8929,32.0212,31.8401,31.9307,219300.0
2013-11-14 10:05:00,42.33,42.42,42.15,42.26,198400.0,31.9382,32.0061,31.8024,31.8854,198400.0
2013-11-14 10:10:00,42.26,42.36,42.22,42.28,148900.0,31.8854,31.9608,31.8552,31.9005,148900.0
2013-11-14 10:15:00,42.26,42.26,42.1,42.1,87500.0,31.8854,31.8854,31.7647,31.7647,87500.0
2013-11-14 10:20:00,42.11,42.14,41.93,42.09,192400.0,31.7722,31.7948,31.6364,31.7571,192400.0
2013-11-14 10:25:00,42.09,42.09,41.89,41.99,108000.0,31.7571,31.7571,31.6062,31.6817,108000.0
2013-11-14 10:30:00,42.0,42.09,41.9,41.95,115400.0,31.6892,31.7571,31.6138,31.6515,115400.0
2013-11-14 10:35:00,41.95,42.0,41.86,41.87,119100.0,31.6515,31.6892,31.5836,31.5911,119100.0
2013-11-14 10:40:00,41.87,41.88,41.71,41.71,135400.0,31.5911,31.5987,31.4704,31.4704,135400.0
2013-11-14 10:45:00,41.71,41.76,41.58,41.62,171200.0,31.4704,31.5081,31.3723,31.4025,171200.0
2013-11-14 10:50:00,41.61,41.66,41.54,41.57,120000.0,31.395,31.4327,31.3421,31.3648,120000.0
2013-11-14 10:55:00,41.57,41.65,41.43,41.48,187900.0,31.3648,31.4251,31.2591,31.2969,187900.0
2013-11-14 11:00:00,41.48,41.49,41.33,41.35,132800.0,31.2969,31.3044,31.1837,31.1988,132800.0
2013-11-14 11:05:00,41.35,41.35,41.05,41.11,200000.0,31.1988,31.1988,30.9724,31.0177,200000.0
2013-11-14 11:10:00,41.1,41.19,41.04,41.19,112100.0,31.0102,31.0781,30.9649,31.0781,112100.0
2013-11-14 11:15:00,41.19,41.33,41.11,41.12,169500.0,31.0781,31.1837,31.0177,31.0252,169500.0
2013-11-14 11:20:00,41.11,41.15,41.05,41.11,133600.0,31.0177,31.0479,30.9724,31.0177,133600.0
2013-11-14 11:25:00,41.1,41.38,41.09,41.24,175400.0,31.0102,31.2214,31.0026,31.1158,175400.0
2013-11-14 11:30:00,41.24,41.28,41.11,41.13,76200.0,31.1158,31.146,31.0177,31.0328,76200.0
2013-11-14 11:35:00,41.13,41.33,41.12,41.27,57900.0,31.0328,31.1837,31.0252,31.1384,57900.0
2013-11-14 11:40:00,41.26,41.29,41.17,41.28,46000.0,31.1309,31.1535,31.063,31.146,46000.0
2013-11-14 11:45:00,41.28,41.35,41.22,41.27,111100.0,31.146,31.1988,31.1007,31.1384,111100.0
2013-11-14 11:50:00,41.27,41.27,41.17,41.19,60700.0,31.1384,31.1384,31.063,31.0781,60700.0
2013-11-14 11:55:00,41.19,41.2,41.09,41.1,164200.0,31.0781,31.0856,31.0026,31.0102,164200.0
2013-11-14 12:00:00,41.1,41.11,41.04,41.05,107100.0,31.0102,31.0177,30.9649,30.9724,107100.0
2013-11-14 12:05:00,41.05,41.09,41.0,41.03,71400.0,30.9724,31.0026,30.9347,30.9573,71400.0
2013-11-14 12:10:00,41.03,41.06,40.92,40.93,75300.0,30.9573,30.98,30.8743,30.8819,75300.0
2013-11-14 12:15:00,40.94,40.97,40.84,40.84,171100.0,30.8894,30.9121,30.814,30.814,171100.0
2013-11-14 12:20:00,40.84,40.94,40.84,40.92,117400.0,30.814,30.8894,30.814,30.8743,117400.0
2013-11-14 12:25:00,40.91,40.97,40.86,40.95,79400.0,30.8668,30.9121,30.8291,30.897,79400.0
2013-11-14 12:30:00,40.96,40.98,40.86,40.91,104600.0,30.9045,30.9196,30.8291,30.8668,104600.0
2013-11-14 12:35:00,40.91,41.03,40.91,40.98,104900.0,30.8668,30.9573,30.8668,30.9196,104900.0
2013-11-14 12:40:00,40.99,41.11,40.98,41.03,82500.0,30.9272,31.0177,30.9196,30.9573,82500.0
2013-11-14 12:45:00,41.04,41.05,40.99,41.0,93000.0,30.9649,30.9724,30.9272,30.9347,93000.0
2013-11-14 12:50:00,41.0,41.01,40.98,40.98,33300.0,30.9347,30.9422,30.9196,30.9196,33300.0
2013-11-14 12:55:00,40.98,41.03,40.98,41.0,126100.0,30.9196,30.9573,30.9196,30.9347,126100.0
2013-11-14 13:00:00,41.0,41.01,40.9,40.94,64000.0,30.9347,30.9422,30.8593,30.8894,64000.0
2013-11-14 13:05:00,40.95,41.01,40.9,40.97,80400.0,30.897,30.9422,30.8593,30.9121,80400.0
2013-11-14 13:10:00,40.97,41.04,40.9,40.91,163900.0,30.9121,30.9649,30.8593,30.8668,163900.0
2013-11-14 13:15:00,40.92,40.94,40.8,40.83,156700.0,30.8743,30.8894,30.7838,30.8064,156700.0
2013-11-14 13:20:00,40.84,40.85,40.8,40.81,78500.0,30.814,30.8215,30.7838,30.7913,78500.0
2013-11-14 13:25:00,40.82,40.91,40.79,40.82,57900.0,30.7989,30.8668,30.7763,30.7989,57900.0
2013-11-14 13:30:00,40.83,40.83,40.72,40.8,119800.0,30.8064,30.8064,30.7234,30.7838,119800.0
2013-11-14 13:35:00,40.81,40.94,40.81,40.93,66500.0,30.7913,30.8894,30.7913,30.8819,66500.0
2013-11-14 13:40:00,40.92,40.97,40.88,40.91,33700.0,30.8743,30.9121,30.8442,30.8668,33700.0
2013-11-14 13:45:00,40.91,40.98,40.91,40.98,44000.0,30.8668,30.9196,30.8668,30.9196,44000.0
2013-11-14 13:50:00,40.98,40.99,40.94,40.99,57900.0,30.9196,30.9272,30.8894,30.9272,57900.0
2013-11-14 13:55:00,41.0,41.08,41.0,41.03,73900.0,30.9347,30.9951,30.9347,30.9573,73900.0
2013-11-14 14:00:00,41.05,41.06,41.0,41.01,66600.0,30.9724,30.98,30.9347,30.9422,66600.0
2013-11-14 14:05:00,41.01,41.08,41.0,41.0,188300.0,30.9422,30.9951,30.9347,30.9347,188300.0
2013-11-14 14:10:00,41.0,41.06,40.95,41.06,222800.0,30.9347,30.98,30.897,30.98,222800.0
2013-11-14 14:15:00,41.07,41.09,41.05,41.08,97000.0,30.9875,31.0026,30.9724,30.9951,97000.0
2013-11-14 14:20:00,41.08,41.1,41.02,41.08,100800.0,30.9951,31.0102,30.9498,30.9951,100800.0
2013-11-14 14:25:00,41.08,41.09,41.04,41.04,49400.0,30.9951,31.0026,30.9649,30.9649,49400.0
2013-11-14 14:30:00,41.05,41.05,41.03,41.04,53000.0,30.9724,30.9724,30.9573,30.9649,53000.0
2013-11-14 14:35:00,41.03,41.05,40.99,41.05,47400.0,30.9573,30.9724,30.9272,30.9724,47400.0
2013-11-14 14:40:00,41.05,41.08,41.05,41.06,53600.0,30.9724,30.9951,30.9724,30.98,53600.0
2013-11-14 14:45:00,41.06,41.08,41.04,41.08,46400.0,30.98,30.9951,30.9649,30.9951,46400.0
2013-11-14 14:50:00,41.08,41.09,41.05,41.07,37400.0,30.9951,31.0026,30.9724,30.9875,37400.0
2013-11-14 14:55:00,41.07,41.08,41.05,41.08,52900.0,30.9875,30.9951,30.9724,30.9951,52900.0
2013-11-14 15:00:00,41.08,41.1,41.05,41.09,82300.0,30.9951,31.0102,30.9724,31.0026,82300.0
2013-11-14 15:05:00,41.09,41.11,41.08,41.1,63100.0,31.0026,31.0177,30.9951,31.0102,63100.0
2013-11-14 15:10:00,41.1,41.11,41.09,41.1,64800.0,31.0102,31.0177,31.0026,31.0102,64800.0
2013-11-14 15:15:00,41.1,41.18,41.06,41.16,83000.0,31.0102,31.0705,30.98,31.0554,83000.0
2013-11-14 15:20:00,41.16,41.18,41.15,41.16,188900.0,31.0554,31.0705,31.0479,31.0554,188900.0
2013-11-14 15:25:00,41.16,41.18,41.16,41.17,71000.0,31.0554,31.0705,31.0554,31.063,71000.0
2013-11-14 15:30:00,41.17,41.17,41.07,41.07,116900.0,31.063,31.063,30.9875,30.9875,116900.0
2013-11-14 15:35:00,41.08,41.1,41.01,41.1,139700.0,30.9951,31.0102,30.9422,31.0102,139700.0
2013-11-14 15:40:00,41.1,41.17,41.1,41.15,115500.0,31.0102,31.063,31.0102,31.0479,115500.0
2013-11-14 15:45:00,41.14,41.18,41.13,41.13,160900.0,31.0403,31.0705,31.0328,31.0328,160900.0
2013-11-14 15:50:00,41.13,41.18,41.11,41.16,214600.0,31.0328,31.0705,31.0177,31.0554,214600.0
2013-11-14 15:55:00,41.15,41.16,41.01,41.05,489300.0,31.0479,31.0554,30.9422,30.9724,489300.0
2013-11-15 09:30:00,41.12,41.28,41.09,41.14,258600.0,31.0252,31.146,31.0026,31.0403,258600.0
2013-11-15 09:35:00,41.16,41.16,40.9,40.93,50000.0,31.0554,31.0554,30.8593,30.8819,50000.0
2013-11-15 09:40:00,40.93,41.01,40.75,40.77,89600.0,30.8819,30.9422,30.7461,30.7612,89600.0
2013-11-15 09:45:00,40.77,40.88,40.77,40.82,63300.0,30.7612,30.8442,30.7612,30.7989,63300.0
2013-11-15 09:50:00,40.81,40.96,40.8,40.96,91800.0,30.7913,30.9045,30.7838,30.9045,91800.0
2013-11-15 09:55:00,40.96,41.0,40.94,40.96,70100.0,30.9045,30.9347,30.8894,30.9045,70100.0
2013-11-15 10:00:00,40.97,40.98,40.9,40.96,76700.0,30.9121,30.9196,30.8593,30.9045,76700.0
2013-11-15 10:05:00,40.96,40.97,40.88,40.89,44800.0,30.9045,30.9121,30.8442,30.8517,44800.0
2013-11-15 10:10:00,40.89,40.91,40.83,40.84,43500.0,30.8517,30.8668,30.8064,30.814,43500.0
2013-11-15 10:15:00,40.84,40.85,40.76,40.8,55100.0,30.814,30.8215,30.7536,30.7838,55100.0
2013-11-15 10:20:00,40.79,40.8,40.73,40.75,50100.0,30.7763,30.7838,30.731,30.7461,50100.0
2013-11-15 10:25:00,40.74,40.79,40.69,40.69,58100.0,30.7385,30.7763,30.7008,30.7008,58100.0
2013-11-15 10:30:00,40.68,40.73,40.65,40.66,52500.0,30.6933,30.731,30.6706,30.6782,52500.0
2013-11-15 10:35:00,40.66,40.77,40.66,40.76,52100.0,30.6782,30.7612,30.6782,30.7536,52100.0
2013-11-15 10:40:00,40.77,40.91,40.77,40.87,64500.0,30.7612,30.8668,30.7612,30.8366,64500.0
2013-11-15 10:45:00,40.88,41.02,40.88,41.02,53600.0,30.8442,30.9498,30.8442,30.9498,53600.0
2013-11-15 10:50:00,41.02,41.05,40.98,41.0,47900.0,30.9498,30.9724,30.9196,30.9347,47900.0
2013-11-15 10:55:00,41.0,41.01,40.96,40.97,24800.0,30.9347,30.9422,30.9045,30.9121,24800.0
2013-11-15 11:00:00,40.97,41.01,40.95,40.99,51200.0,30.9121,30.9422,30.897,30.9272,51200.0
2013-11-15 11:05:00,40.99,41.0,40.98,40.99,33300.0,30.9272,30.9347,30.9196,30.9272,33300.0
2013-11-15 11:10:00,40.99,41.0,40.95,40.96,49900.0,30.9272,30.9347,30.897,30.9045,49900.0
2013-11-15 11:15:00,40.98,41.01,40.97,40.98,29600.0,30.9196,30.9422,30.9121,30.9196,29600.0
2013-11-15 11:20:00,40.97,41.0,40.96,41.0,25000.0,30.9121,30.9347,30.9045,30.9347,25000.0
2013-11-15 11:25:00,40.99,41.0,40.98,40.98,35500.0,30.9272,30.9347,30.9196,30.9196,35500.0
2013-11-15 11:30:00,40.97,41.0,40.95,41.0,27600.0,30.9121,30.9347,30.897,30.9347,27600.0
2013-11-15 11:35:00,41.0,41.01,40.95,40.98,21900.0,30.9347,30.9422,30.897,30.9196,21900.0
2013-11-15 11:40:00,40.98,41.01,40.98,40.99,33200.0,30.9196,30.9422,30.9196,30.9272,33200.0
2013-11-15 11:45:00,40.99,41.0,40.98,41.0,29400.0,30.9272,30.9347,30.9196,30.9347,29400.0
2013-11-15 11:50:00,41.0,41.01,40.96,41.0,45800.0,30.9347,30.9422,30.9045,30.9347,45800.0
2013-11-15 11:55:00,41.0,41.08,40.99,41.05,38000.0,30.9347,30.9951,30.9272,30.9724,38000.0
2013-11-15 12:00:00,41.05,41.1,41.02,41.08,23600.0,30.9724,31.0102,30.9498,30.9951,23600.0
2013-11-15 12:05:00,41.09,41.14,41.06,41.1,34300.0,31.0026,31.0403,30.98,31.0102,34300.0
2013-11-15 12:10:00,41.1,41.14,41.08,41.13,37100.0,31.0102,31.0403,30.9951,31.0328,37100.0
2013-11-15 12:15:00,41.13,41.17,41.1,41.17,35200.0,31.0328,31.063,31.0102,31.063,35200.0
2013-11-15 12:20:00,41.16,41.23,41.15,41.2,25200.0,31.0554,31.1082,31.0479,31.0856,25200.0
2013-11-15 12:25:00,41.19,41.2,41.13,41.18,132000.0,31.0781,31.0856,31.0328,31.0705,132000.0
2013-11-15 12:30:00,41.18,41.18,41.12,41.16,24800.0,31.0705,31.0705,31.0252,31.0554,24800.0
2013-11-15 12:35:00,41.17,41.19,41.15,41.16,30100.0,31.063,31.0781,31.0479,31.0554,30100.0
2013-11-15 12:40:00,41.16,41.23,41.16,41.22,18700.0,31.0554,31.1082,31.0554,31.1007,18700.0
2013-11-15 12:45:00,41.21,41.27,41.21,41.26,16900.0,31.0932,31.1384,31.0932,31.1309,16900.0
2013-11-15 12:50:00,41.26,41.28,41.24,41.26,27900.0,31.1309,31.146,31.1158,31.1309,27900.0
2013-11-15 12:55:00,41.26,41.27,41.25,41.25,22000.0,31.1309,31.1384,31.1233,31.1233,22000.0
2013-11-15 13:00:00,41.25,41.25,41.19,41.2,25300.0,31.1233,31.1233,31.0781,31.0856,25300.0
2013-11-15 13:05:00,41.19,41.26,41.19,41.25,18000.0,31.0781,31.1309,31.0781,31.1233,18000.0
2013-11-15 13:10:00,41.25,41.28,41.24,41.27,24100.0,31.1233,31.146,31.1158,31.1384,24100.0
2013-11-15 13:15:00,41.27,41.27,41.2,41.22,28700.0,31.1384,31.1384,31.0856,31.1007,28700.0
2013-11-15 13:20:00,41.21,41.27,41.2,41.21,107900.0,31.0932,31.1384,31.0856,31.0932,107900.0
2013-11-15 13:25:00,41.2,41.25,41.2,41.2,19700.0,31.0856,31.1233,31.0856,31.0856,19700.0
2013-11-15 13:30:00,41.2,41.22,41.16,41.16,109700.0,31.0856,31.1007,31.0554,31.0554,109700.0
2013-11-15 13:35:00,41.16,41.18,41.15,41.18,29800.0,31.0554,31.0705,31.0479,31.0705,29800.0
2013-11-15 13:40:00,41.18,41.22,41.18,41.22,37500.0,31.0705,31.1007,31.0705,31.1007,37500.0
2013-11-15 13:45:00,41.22,41.24,41.21,41.22,40900.0,31.1007,31.1158,31.0932,31.1007,40900.0
2013-11-15 13:50:00,41.22,41.23,41.21,41.22,10600.0,31.1007,31.1082,31.0932,31.1007,10600.0
2013-11-15 13:55:00,41.23,41.24,41.22,41.23,41300.0,31.1082,31.1158,31.1007,31.1082,41300.0
2013-11-15 14:00:00,41.22,41.25,41.22,41.22,74500.0,31.1007,31.1233,31.1007,31.1007,74500.0
2013-11-15 14:05:00,41.23,41.26,41.23,41.26,33300.0,31.1082,31.1309,31.1082,31.1309,33300.0
2013-11-15 14:10:00,41.26,41.29,41.23,41.27,78500.0,31.1309,31.1535,31.1082,31.1384,78500.0
2013-11-15 14:15:00,41.28,41.31,41.27,41.29,27700.0,31.146,31.1686,31.1384,31.1535,27700.0
2013-11-15 14:20:00,41.28,41.34,41.28,41.34,96300.0,31.146,31.1912,31.146,31.1912,96300.0
2013-11-15 14:25:00,41.33,41.4,41.33,41.39,40800.0,31.1837,31.2365,31.1837,31.229,40800.0
2013-11-15 14:30:00,41.39,41.42,41.38,41.39,48200.0,31.229,31.2516,31.2214,31.229,48200.0
2013-11-15 14:35:00,41.4,41.5,41.4,41.44,77200.0,31.2365,31.312,31.2365,31.2667,77200.0
2013-11-15 14:40:00,41.44,41.44,41.4,41.4,37200.0,31.2667,31.2667,31.2365,31.2365,37200.0
2013-11-15 14:45:00,41.39,41.39,41.36,41.38,45500.0,31.229,31.229,31.2063,31.2214,45500.0
2013-11-15 14:50:00,41.37,41.4,41.37,41.4,16000.0,31.2139,31.2365,31.2139,31.2365,16000.0
2013-11-15 14:55:00,41.4,41.47,41.4,41.46,32800.0,31.2365,31.2893,31.2365,31.2818,32800.0
2013-11-15 15:00:00,41.45,41.48,41.43,41.45,40100.0,31.2742,31.2969,31.2591,31.2742,40100.0
2013-11-15 15:05:00,41.46,41.49,41.45,41.49,22300.0,31.2818,31.3044,31.2742,31.3044,22300.0
2013-11-15 15:10:00,41.49,41.5,41.44,41.44,27300.0,31.3044,31.312,31.2667,31.2667,27300.0
2013-11-15 15:15:00,41.44,41.47,41.44,41.46,18800.0,31.2667,31.2893,31.2667,31.2818,18800.0
2013-11-15 15:20:00,41.46,41.48,41.45,41.47,44600.0,31.2818,31.2969,31.2742,31.2893,44600.0
2013-11-15 15:25:00,41.47,41.5,41.46,41.49,44600.0,31.2893,31.312,31.2818,31.3044,44600.0
2013-11-15 15:30:00,41.48,41.5,41.45,41.46,49500.0,31.2969,31.312,31.2742,31.2818,49500.0
2013-11-15 15:35:00,41.46,41.47,41.43,41.44,37900.0,31.2818,31.2893,31.2591,31.2667,37900.0
2013-11-15 15:40:00,41.44,41.46,41.41,41.41,55500.0,31.2667,31.2818,31.2441,31.2441,55500.0
2013-11-15 15:45:00,41.41,41.41,41.36,41.36,78100.0,31.2441,31.2441,31.2063,31.2063,78100.0
2013-11-15 15:50:00,41.37,41.44,41.37,41.44,149800.0,31.2139,31.2667,31.2139,31.2667,149800.0
2013-11-15 15:55:00,41.44,41.47,41.41,41.46,286200.0,31.2667,31.2893,31.2441,31.2818,286200.0
2013-11-18 09:30:00,40.77,41.58,40.77,41.48,97300.0,30.7612,31.3723,30.7612,31.2969,97300.0
2013-11-18 09:35:00,41.47,41.48,41.29,41.37,26000.0,31.2893,31.2969,31.1535,31.2139,26000.0
2013-11-18 09:40:00,41.38,41.42,41.28,41.34,26300.0,31.2214,31.2516,31.146,31.1912,26300.0
2013-11-18 09:45:00,41.34,41.39,41.19,41.23,82000.0,31.1912,31.229,31.0781,31.1082,82000.0
2013-11-18 09:50:00,41.23,41.24,40.97,41.0,174100.0,31.1082,31.1158,30.9121,30.9347,174100.0
2013-11-18 09:55:00,41.0,41.01,40.89,41.01,87000.0,30.9347,30.9422,30.8517,30.9422,87000.0
2013-11-18 10:00:00,41.0,41.08,40.96,41.06,48400.0,30.9347,30.9951,30.9045,30.98,48400.0
2013-11-18 10:05:00,41.05,41.17,41.05,41.1,58900.0,30.9724,31.063,30.9724,31.0102,58900.0
2013-11-18 10:10:00,41.1,41.1,41.01,41.02,61700.0,31.0102,31.0102,30.9422,30.9498,61700.0
2013-11-18 10:15:00,41.01,41.05,41.0,41.02,39600.0,30.9422,30.9724,30.9347,30.9498,39600.0
2013-11-18 10:20:00,41.02,41.06,40.97,40.98,87100.0,30.9498,30.98,30.9121,30.9196,87100.0
2013-11-18 10:25:00,40.99,41.0,40.97,40.97,43300.0,30.9272,30.9347,30.9121,30.9121,43300.0
2013-11-18 10:30:00,40.97,41.05,40.96,41.04,72000.0,30.9121,30.9724,30.9045,30.9649,72000.0
2013-11-18 10:35:00,41.04,41.04,40.98,41.0,30900.0,30.9649,30.9649,30.9196,30.9347,30900.0
2013-11-18 10:40:00,41.01,41.01,40.99,41.0,16200.0,30.9422,30.9422,30.9272,30.9347,16200.0
2013-11-18 10:45:00,41.01,41.02,41.0,41.01,31100.0,30.9422,30.9498,30.9347,30.9422,31100.0
2013-11-18 10:50:00,41.01,41.07,41.01,41.07,42200.0,30.9422,30.9875,30.9422,30.9875,42200.0
2013-11-18 10:55:00,41.07,41.11,41.07,41.1,14900.0,30.9875,31.0177,30.9875,31.0102,14900.0
2013-11-18 11:00:00,41.1,41.11,41.08,41.1,36800.0,31.0102,31.0177,30.9951,31.0102,36800.0
2013-11-18 11:05:00,41.1,41.1,41.07,41.07,20700.0,31.0102,31.0102,30.9875,30.9875,20700.0
2013-11-18 11:10:00,41.06,41.1,41.06,41.09,10700.0,30.98,31.0102,30.98,31.0026,10700.0
2013-11-18 11:15:00,41.09,41.1,41.08,41.09,18300.0,31.0026,31.0102,30.9951,31.0026,18300.0
2013-11-18 11:20:00,41.08,41.11,41.08,41.11,46000.0,30.9951,31.0177,30.9951,31.0177,46000.0
2013-11-18 11:25:00,41.11,41.16,41.11,41.16,21200.0,31.0177,31.0554,31.0177,31.0554,21200.0
2013-11-18 11:30:00,41.16,41.21,41.13,41.16,91000.0,31.0554,31.0932,31.0328,31.0554,91000.0
2013-11-18 11:35:00,41.16,41.2,41.15,41.19,25600.0,31.0554,31.0856,31.0479,31.0781,25600.0
2013-11-18 11:40:00,41.18,41.21,41.17,41.2,23900.0,31.0705,31.0932,31.063,31.0856,23900.0
2013-11-18 11:45:00,41.2,41.21,41.19,41.19,21400.0,31.0856,31.0932,31.0781,31.0781,21400.0
2013-11-18 11:50:00,41.19,41.2,41.18,41.18,15000.0,31.0781,31.0856,31.0705,31.0705,15000.0
2013-11-18 11:55:00,41.18,41.21,41.18,41.2,43400.0,31.0705,31.0932,31.0705,31.0856,43400.0
2013-11-18 12:00:00,41.2,41.2,41.18,41.19,16200.0,31.0856,31.0856,31.0705,31.0781,16200.0
2013-11-18 12:05:00,41.19,41.2,41.18,41.2,9200.0,31.0781,31.0856,31.0705,31.0856,9200.0
2013-11-18 12:10:00,41.2,41.2,41.18,41.2,17100.0,31.0856,31.0856,31.0705,31.0856,17100.0
2013-11-18 12:15:00,41.2,41.21,41.19,41.19,28500.0,31.0856,31.0932,31.0781,31.0781,28500.0
2013-11-18 12:20:00,41.19,41.21,41.19,41.19,21300.0,31.0781,31.0932,31.0781,31.0781,21300.0
2013-11-18 12:25:00,41.2,41.2,41.18,41.18,4400.0,31.0856,31.0856,31.0705,31.0705,4400.0
2013-11-18 12:30:00,41.18,41.19,41.17,41.17,13100.0,31.0705,31.0781,31.063,31.063,13100.0
2013-11-18 12:35:00,41.17,41.18,41.11,41.11,31100.0,31.063,31.0705,31.0177,31.0177,31100.0
2013-11-18 12:40:00,41.11,41.12,41.09,41.09,12100.0,31.0177,31.0252,31.0026,31.0026,12100.0
2013-11-18 12:45:00,41.09,41.1,41.08,41.09,19800.0,31.0026,31.0102,30.9951,31.0026,19800.0
2013-11-18 12:50:00,41.09,41.1,41.08,41.09,15700.0,31.0026,31.0102,30.9951,31.0026,15700.0
2013-11-18 12:55:00,41.1,41.11,41.09,41.09,15300.0,31.0102,31.0177,31.0026,31.0026,15300.0
2013-11-18 13:00:00,41.09,41.09,41.06,41.07,18700.0,31.0026,31.0026,30.98,30.9875,18700.0
2013-11-18 13:05:00,41.06,41.08,41.06,41.07,12200.0,30.98,30.9951,30.98,30.9875,12200.0
2013-11-18 13:10:00,41.07,41.11,41.07,41.08,35600.0,30.9875,31.0177,30.9875,30.9951,35600.0
2013-11-18 13:15:00,41.08,41.1,41.07,41.08,29300.0,30.9951,31.0102,30.9875,30.9951,29300.0
2013-11-18 13:20:00,41.08,41.09,41.06,41.06,25400.0,30.9951,31.0026,30.98,30.98,25400.0
2013-11-18 13:25:00,41.06,41.08,41.06,41.07,35000.0,30.98,30.9951,30.98,30.9875,35000.0
2013-11-18 13:30:00,41.07,41.13,41.06,41.13,25400.0,30.9875,31.0328,30.98,31.0328,25400.0
2013-11-18 13:35:00,41.12,41.19,41.12,41.18,25600.0,31.0252,31.0781,31.0252,31.0705,25600.0
2013-11-18 13:40:00,41.19,41.19,41.17,41.18,19800.0,31.0781,31.0781,31.063,31.0705,19800.0
2013-11-18 13:45:00,41.18,41.19,41.16,41.16,13300.0,31.0705,31.0781,31.0554,31.0554,13300.0
2013-11-18 13:50:00,41.16,41.16,41.13,41.13,20700.0,31.0554,31.0554,31.0328,31.0328,20700.0
2013-11-18 13:55:00,41.13,41.14,41.12,41.12,15900.0,31.0328,31.0403,31.0252,31.0252,15900.0
2013-11-18 14:00:00,41.12,41.12,41.1,41.1,19100.0,31.0252,31.0252,31.0102,31.0102,19100.0
2013-11-18 14:05:00,41.1,41.11,41.1,41.1,14700.0,31.0102,31.0177,31.0102,31.0102,14700.0
2013-11-18 14:10:00,41.1,41.1,41.07,41.07,19900.0,31.0102,31.0102,30.9875,30.9875,19900.0
2013-11-18 14:15:00,41.07,41.1,41.07,41.09,49700.0,30.9875,31.0102,30.9875,31.0026,49700.0
2013-11-18 14:20:00,41.1,41.1,41.09,41.09,17500.0,31.0102,31.0102,31.0026,31.0026,17500.0
2013-11-18 14:25:00,41.09,41.1,41.09,41.09,17600.0,31.0026,31.0102,31.0026,31.0026,17600.0
2013-11-18 14:30:00,41.09,41.1,41.08,41.09,31400.0,31.0026,31.0102,30.9951,31.0026,31400.0
2013-11-18 14:35:00,41.09,41.1,41.08,41.1,32600.0,31.0026,31.0102,30.9951,31.0102,32600.0
2013-11-18 14:40:00,41.09,41.1,41.02,41.03,42500.0,31.0026,31.0102,30.9498,30.9573,42500.0
2013-11-18 14:45:00,41.02,41.03,40.96,40.99,151200.0,30.9498,30.9573,30.9045,30.9272,151200.0
2013-11-18 14:50:00,41.0,41.01,40.96,40.99,110400.0,30.9347,30.9422,30.9045,30.9272,110400.0
2013-11-18 14:55:00,41.0,41.0,40.92,40.93,21200.0,30.9347,30.9347,30.8743,30.8819,21200.0
2013-11-18 15:00:00,40.92,40.92,40.84,40.84,45900.0,30.8743,30.8743,30.814,30.814,45900.0
2013-11-18 15:05:00,40.84,40.87,40.73,40.75,101300.0,30.814,30.8366,30.731,30.7461,101300.0
2013-11-18 15:10:00,40.75,40.76,40.63,40.64,73200.0,30.7461,30.7536,30.6555,30.6631,73200.0
2013-11-18 15:15:00,40.64,40.74,40.61,40.73,72300.0,30.6631,30.7385,30.6404,30.731,72300.0
2013-11-18 15:20:00,40.73,40.73,40.68,40.68,40000.0,30.731,30.731,30.6933,30.6933,40000.0
2013-11-18 15:25:00,40.67,40.7,40.64,40.66,92000.0,30.6857,30.7084,30.6631,30.6782,92000.0
2013-11-18 15:30:00,40.66,40.66,40.5,40.56,202700.0,30.6782,30.6782,30.5575,30.6027,202700.0
2013-11-18 15:35:00,40.55,40.58,40.55,40.55,73200.0,30.5952,30.6178,30.5952,30.5952,73200.0
2013-11-18 15:40:00,40.55,40.58,40.54,40.55,82100.0,30.5952,30.6178,30.5876,30.5952,82100.0
2013-11-18 15:45:00,40.56,40.58,40.54,40.54,113500.0,30.6027,30.6178,30.5876,30.5876,113500.0
2013-11-18 15:50:00,40.55,40.59,40.51,40.51,143400.0,30.5952,30.6254,30.565,30.565,143400.0
2013-11-18 15:55:00,40.52,40.58,40.51,40.57,197300.0,30.5725,30.6178,30.565,30.6103,197300.0
2013-11-19 09:30:00,40.5,40.67,40.39,40.52,76600.0,30.5575,30.6857,30.4745,30.5725,76600.0
2013-11-19 09:35:00,40.56,40.62,40.48,40.5,30800.0,30.6027,30.648,30.5424,30.5575,30800.0
2013-11-19 09:40:00,40.5,40.5,40.34,40.43,43100.0,30.5575,30.5575,30.4367,30.5046,43100.0
2013-11-19 09:45:00,40.44,40.44,40.3,40.31,59300.0,30.5122,30.5122,30.4066,30.4141,59300.0
2013-11-19 09:50:00,40.31,40.51,40.31,40.51,40400.0,30.4141,30.565,30.4141,30.565,40400.0
2013-11-19 09:55:00,40.52,40.61,40.5,40.6,69300.0,30.5725,30.6404,30.5575,30.6329,69300.0
2013-11-19 10:00:00,40.61,40.67,40.58,40.66,49600.0,30.6404,30.6857,30.6178,30.6782,49600.0
2013-11-19 10:05:00,40.67,40.7,40.63,40.63,21900.0,30.6857,30.7084,30.6555,30.6555,21900.0
2013-11-19 10:10:00,40.63,40.68,40.59,40.65,27200.0,30.6555,30.6933,30.6254,30.6706,27200.0
2013-11-19 10:15:00,40.65,40.69,40.61,40.68,22400.0,30.6706,30.7008,30.6404,30.6933,22400.0
2013-11-19 10:20:00,40.68,40.71,40.64,40.7,29000.0,30.6933,30.7159,30.6631,30.7084,29000.0
2013-11-19 10:25:00,40.7,40.71,40.62,40.62,43000.0,30.7084,30.7159,30.648,30.648,43000.0
2013-11-19 10:30:00,40.61,40.72,40.59,40.71,41000.0,30.6404,30.7234,30.6254,30.7159,41000.0
2013-11-19 10:35:00,40.7,40.77,40.69,40.7,37500.0,30.7084,30.7612,30.7008,30.7084,37500.0
2013-11-19 10:40:00,40.7,40.77,40.7,40.75,25500.0,30.7084,30.7612,30.7084,30.7461,25500.0
2013-11-19 10:45:00,40.76,40.79,40.73,40.73,13700.0,30.7536,30.7763,30.731,30.731,13700.0
2013-11-19 10:50:00,40.72,40.73,40.68,40.71,24100.0,30.7234,30.731,30.6933,30.7159,24100.0
2013-11-19 10:55:00,40.71,40.76,40.71,40.76,10800.0,30.7159,30.7536,30.7159,30.7536,10800.0
2013-11-19 11:00:00,40.76,40.78,40.74,40.77,91500.0,30.7536,30.7687,30.7385,30.7612,91500.0
2013-11-19 11:05:00,40.77,40.85,40.77,40.84,50400.0,30.7612,30.8215,30.7612,30.814,50400.0
2013-11-19 11:10:00,40.83,40.86,40.83,40.86,38200.0,30.8064,30.8291,30.8064,30.8291,38200.0
2013-11-19 11:15:00,40.87,40.9,40.84,40.88,29000.0,30.8366,30.8593,30.814,30.8442,29000.0
2013-11-19 11:20:00,40.89,40.91,40.84,40.84,51400.0,30.8517,30.8668,30.814,30.814,51400.0
2013-11-19 11:25:00,40.84,40.87,40.82,40.83,30100.0,30.814,30.8366,30.7989,30.8064,30100.0
2013-11-19 11:30:00,40.83,40.84,40.77,40.8,34500.0,30.8064,30.814,30.7612,30.7838,34500.0
2013-11-19 11:35:00,40.8,40.83,40.75,40.75,24500.0,30.7838,30.8064,30.7461,30.7461,24500.0
2013-11-19 11:40:00,40.76,40.77,40.66,40.66,36600.0,30.7536,30.7612,30.6782,30.6782,36600.0
2013-11-19 11:45:00,40.65,40.7,40.64,40.65,15400.0,30.6706,30.7084,30.6631,30.6706,15400.0
2013-11-19 11:50:00,40.66,40.7,40.65,40.7,39500.0,30.6782,30.7084,30.6706,30.7084,39500.0
2013-11-19 11:55:00,40.7,40.72,40.69,40.71,11500.0,30.7084,30.7234,30.7008,30.7159,11500.0
2013-11-19 12:00:00,40.71,40.71,40.64,40.66,30900.0,30.7159,30.7159,30.6631,30.6782,30900.0
2013-11-19 12:05:00,40.66,40.73,40.66,40.72,15800.0,30.6782,30.731,30.6782,30.7234,15800.0
2013-11-19 12:10:00,40.72,40.72,40.69,40.72,10000.0,30.7234,30.7234,30.7008,30.7234,10000.0
2013-11-19 12:15:00,40.71,40.72,40.67,40.67,14800.0,30.7159,30.7234,30.6857,30.6857,14800.0
2013-11-19 12:20:00,40.68,40.69,40.66,40.68,20700.0,30.6933,30.7008,30.6782,30.6933,20700.0
2013-11-19 12:25:00,40.68,40.68,40.59,40.61,21600.0,30.6933,30.6933,30.6254,30.6404,21600.0
2013-11-19 12:30:00,40.6,40.67,40.6,40.67,18100.0,30.6329,30.6857,30.6329,30.6857,18100.0
2013-11-19 12:35:00,40.66,40.66,40.59,40.59,23500.0,30.6782,30.6782,30.6254,30.6254,23500.0
2013-11-19 12:40:00,40.59,40.63,40.59,40.63,31600.0,30.6254,30.6555,30.6254,30.6555,31600.0
2013-11-19 12:45:00,40.63,40.64,40.6,40.6,8700.0,30.6555,30.6631,30.6329,30.6329,8700.0
2013-11-19 12:50:00,40.61,40.61,40.6,40.6,4500.0,30.6404,30.6404,30.6329,30.6329,4500.0
2013-11-19 12:55:00,40.61,40.62,40.58,40.59,30000.0,30.6404,30.648,30.6178,30.6254,30000.0
2013-11-19 13:00:00,40.59,40.64,40.57,40.63,27200.0,30.6254,30.6631,30.6103,30.6555,27200.0
2013-11-19 13:05:00,40.64,40.66,40.57,40.6,25800.0,30.6631,30.6782,30.6103,30.6329,25800.0
2013-11-19 13:10:00,40.6,40.61,40.59,40.59,10500.0,30.6329,30.6404,30.6254,30.6254,10500.0
2013-11-19 13:15:00,40.59,40.64,40.58,40.61,14500.0,30.6254,30.6631,30.6178,30.6404,14500.0
2013-11-19 13:20:00,40.61,40.62,40.55,40.55,51100.0,30.6404,30.648,30.5952,30.5952,51100.0
2013-11-19 13:25:00,40.55,40.59,40.5,40.5,38500.0,30.5952,30.6254,30.5575,30.5575,38500.0
2013-11-19 13:30:00,40.5,40.52,40.49,40.5,46900.0,30.5575,30.5725,30.5499,30.5575,46900.0
2013-11-19 13:35:00,40.5,40.53,40.48,40.49,12800.0,30.5575,30.5801,30.5424,30.5499,12800.0
2013-11-19 13:40:00,40.49,40.54,40.48,40.54,13100.0,30.5499,30.5876,30.5424,30.5876,13100.0
2013-11-19 13:45:00,40.54,40.54,40.49,40.5,9500.0,30.5876,30.5876,30.5499,30.5575,9500.0
2013-11-19 13:50:00,40.5,40.52,40.47,40.52,22800.0,30.5575,30.5725,30.5348,30.5725,22800.0
2013-11-19 13:55:00,40.52,40.52,40.48,40.48,23000.0,30.5725,30.5725,30.5424,30.5424,23000.0
2013-11-19 14:00:00,40.48,40.53,40.46,40.46,20200.0,30.5424,30.5801,30.5273,30.5273,20200.0
2013-11-19 14:05:00,40.46,40.54,40.43,40.45,37500.0,30.5273,30.5876,30.5046,30.5197,37500.0
2013-11-19 14:10:00,40.44,40.49,40.44,40.45,41200.0,30.5122,30.5499,30.5122,30.5197,41200.0
2013-11-19 14:15:00,40.45,40.49,40.44,40.47,19300.0,30.5197,30.5499,30.5122,30.5348,19300.0
2013-11-19 14:20:00,40.48,40.48,40.47,40.47,11000.0,30.5424,30.5424,30.5348,30.5348,11000.0
2013-11-19 14:25:00,40.47,40.48,40.41,40.42,36800.0,30.5348,30.5424,30.4895,30.4971,36800.0
2013-11-19 14:30:00,40.42,40.52,40.42,40.52,17100.0,30.4971,30.5725,30.4971,30.5725,17100.0
2013-11-19 14:35:00,40.52,40.55,40.52,40.55,29000.0,30.5725,30.5952,30.5725,30.5952,29000.0
2013-11-19 14:40:00,40.55,40.57,40.52,40.53,20700.0,30.5952,30.6103,30.5725,30.5801,20700.0
2013-11-19 14:45:00,40.53,40.57,40.53,40.56,46500.0,30.5801,30.6103,30.5801,30.6027,46500.0
2013-11-19 14:50:00,40.56,40.58,40.55,40.58,22500.0,30.6027,30.6178,30.5952,30.6178,22500.0
2013-11-19 14:55:00,40.58,40.58,40.55,40.57,22500.0,30.6178,30.6178,30.5952,30.6103,22500.0
2013-11-19 15:00:00,40.58,40.66,40.57,40.63,54000.0,30.6178,30.6782,30.6103,30.6555,54000.0
2013-11-19 15:05:00,40.64,40.66,40.62,40.65,29400.0,30.6631,30.6782,30.648,30.6706,29400.0
2013-11-19 15:10:00,40.66,40.67,40.63,40.65,27800.0,30.6782,30.6857,30.6555,30.6706,27800.0
2013-11-19 15:15:00,40.66,40.72,40.66,40.7,123600.0,30.6782,30.7234,30.6782,30.7084,123600.0
2013-11-19 15:20:00,40.69,40.69,40.63,40.63,40600.0,30.7008,30.7008,30.6555,30.6555,40600.0
2013-11-19 15:25:00,40.63,40.64,40.57,40.58,41600.0,30.6555,30.6631,30.6103,30.6178,41600.0
2013-11-19 15:30:00,40.58,40.6,40.55,40.55,23600.0,30.6178,30.6329,30.5952,30.5952,23600.0
2013-11-19 15:35:00,40.55,40.57,40.5,40.5,52900.0,30.5952,30.6103,30.5575,30.5575,52900.0
2013-11-19 15:40:00,40.5,40.57,40.5,40.57,40800.0,30.5575,30.6103,30.5575,30.6103,40800.0
2013-11-19 15:45:00,40.57,40.57,40.53,40.55,52700.0,30.6103,30.6103,30.5801,30.5952,52700.0
2013-11-19 15:50:00,40.55,40.59,40.54,40.55,40000.0,30.5952,30.6254,30.5876,30.5952,40000.0
2013-11-19 15:55:00,40.55,40.6,40.55,40.59,102100.0,30.5952,30.6329,30.5952,30.6254,102100.0
2013-11-20 09:30:00,40.61,40.79,40.57,40.74,42500.0,30.6404,30.7763,30.6103,30.7385,42500.0
2013-11-20 09:35:00,40.75,40.75,40.51,40.53,16000.0,30.7461,30.7461,30.565,30.5801,16000.0
2013-11-20 09:40:00,40.53,40.59,40.39,40.47,30100.0,30.5801,30.6254,30.4745,30.5348,30100.0
2013-11-20 09:45:00,40.48,40.51,40.4,40.51,17900.0,30.5424,30.565,30.482,30.565,17900.0
2013-11-20 09:50:00,40.51,40.51,40.33,40.34,23500.0,30.565,30.565,30.4292,30.4367,23500.0
2013-11-20 09:55:00,40.35,40.45,40.34,40.43,14500.0,30.4443,30.5197,30.4367,30.5046,14500.0
2013-11-20 10:00:00,40.42,40.44,40.36,40.42,17900.0,30.4971,30.5122,30.4518,30.4971,17900.0
2013-11-20 10:05:00,40.42,40.43,40.37,40.39,19200.0,30.4971,30.5046,30.4594,30.4745,19200.0
2013-11-20 10:10:00,40.4,40.45,40.4,40.44,17200.0,30.482,30.5197,30.482,30.5122,17200.0
2013-11-20 10:15:00,40.45,40.53,40.44,40.53,21000.0,30.5197,30.5801,30.5122,30.5801,21000.0
2013-11-20 10:20:00,40.53,40.65,40.53,40.56,33300.0,30.5801,30.6706,30.5801,30.6027,33300.0
2013-11-20 10:25:00,40.57,40.57,40.51,40.53,21600.0,30.6103,30.6103,30.565,30.5801,21600.0
2013-11-20 10:30:00,40.53,40.62,40.53,40.59,66100.0,30.5801,30.648,30.5801,30.6254,66100.0
2013-11-20 10:35:00,40.58,40.6,40.53,40.56,26400.0,30.6178,30.6329,30.5801,30.6027,26400.0
2013-11-20 10:40:00,40.56,40.57,40.54,40.55,24100.0,30.6027,30.6103,30.5876,30.5952,24100.0
2013-11-20 10:45:00,40.55,40.6,40.55,40.59,17200.0,30.5952,30.6329,30.5952,30.6254,17200.0
2013-11-20 10:50:00,40.59,40.69,40.58,40.68,41500.0,30.6254,30.7008,30.6178,30.6933,41500.0
2013-11-20 10:55:00,40.69,40.7,40.63,40.66,20500.0,30.7008,30.7084,30.6555,30.6782,20500.0
2013-11-20 11:00:00,40.65,40.65,40.6,40.64,15200.0,30.6706,30.6706,30.6329,30.6631,15200.0
2013-11-20 11:05:00,40.63,40.69,40.63,40.68,20600.0,30.6555,30.7008,30.6555,30.6933,20600.0
2013-11-20 11:10:00,40.67,40.67,40.61,40.63,9900.0,30.6857,30.6857,30.6404,30.6555,9900.0
2013-11-20 11:15:00,40.63,40.64,40.57,40.63,59600.0,30.6555,30.6631,30.6103,30.6555,59600.0
2013-11-20 11:20:00,40.63,40.66,40.63,40.66,17900.0,30.6555,30.6782,30.6555,30.6782,17900.0
2013-11-20 11:25:00,40.66,40.69,40.66,40.66,11000.0,30.6782,30.7008,30.6782,30.6782,11000.0
2013-11-20 11:30:00,40.66,40.68,40.65,40.68,5600.0,30.6782,30.6933,30.6706,30.6933,5600.0
2013-11-20 11:35:00,40.69,40.73,40.69,40.71,4200.0,30.7008,30.731,30.7008,30.7159,4200.0
2013-11-20 11:40:00,40.7,40.72,40.7,40.71,10400.0,30.7084,30.7234,30.7084,30.7159,10400.0
2013-11-20 11:45:00,40.72,40.73,40.7,40.71,9200.0,30.7234,30.731,30.7084,30.7159,9200.0
2013-11-20 11:50:00,40.71,40.73,40.7,40.73,7200.0,30.7159,30.731,30.7084,30.731,7200.0
2013-11-20 11:55:00,40.73,40.74,40.7,40.73,26900.0,30.731,30.7385,30.7084,30.731,26900.0
2013-11-20 12:00:00,40.74,40.75,40.7,40.71,56200.0,30.7385,30.7461,30.7084,30.7159,56200.0
2013-11-20 12:05:00,40.71,40.73,40.69,40.73,16400.0,30.7159,30.731,30.7008,30.731,16400.0
2013-11-20 12:10:00,40.72,40.74,40.71,40.73,6900.0,30.7234,30.7385,30.7159,30.731,6900.0
2013-11-20 12:15:00,40.73,40.75,40.72,40.73,11500.0,30.731,30.7461,30.7234,30.731,11500.0
2013-11-20 12:20:00,40.74,40.75,40.71,40.73,11300.0,30.7385,30.7461,30.7159,30.731,11300.0
2013-11-20 12:25:00,40.73,40.74,40.7,40.7,38700.0,30.731,30.7385,30.7084,30.7084,38700.0
2013-11-20 12:30:00,40.7,40.7,40.67,40.67,13400.0,30.7084,30.7084,30.6857,30.6857,13400.0
2013-11-20 12:35:00,40.67,40.71,40.67,40.68,35400.0,30.6857,30.7159,30.6857,30.6933,35400.0
2013-11-20 12:40:00,40.68,40.68,40.65,40.67,7200.0,30.6933,30.6933,30.6706,30.6857,7200.0
2013-11-20 12:45:00,40.68,40.7,40.68,40.69,2000.0,30.6933,30.7084,30.6933,30.7008,2000.0
2013-11-20 12:50:00,40.69,40.7,40.68,40.68,4800.0,30.7008,30.7084,30.6933,30.6933,4800.0
2013-11-20 12:55:00,40.67,40.67,40.65,40.65,17500.0,30.6857,30.6857,30.6706,30.6706,17500.0
2013-11-20 13:00:00,40.65,40.67,40.64,40.65,9000.0,30.6706,30.6857,30.6631,30.6706,9000.0
2013-11-20 13:05:00,40.65,40.65,40.64,40.65,3300.0,30.6706,30.6706,30.6631,30.6706,3300.0
2013-11-20 13:10:00,40.64,40.66,40.64,40.64,17200.0,30.6631,30.6782,30.6631,30.6631,17200.0
2013-11-20 13:15:00,40.65,40.65,40.62,40.63,13200.0,30.6706,30.6706,30.648,30.6555,13200.0
2013-11-20 13:20:00,40.62,40.63,40.59,40.61,40300.0,30.648,30.6555,30.6254,30.6404,40300.0
2013-11-20 13:25:00,40.61,40.64,40.61,40.63,19700.0,30.6404,30.6631,30.6404,30.6555,19700.0
2013-11-20 13:30:00,40.63,40.64,40.63,40.64,14300.0,30.6555,30.6631,30.6555,30.6631,14300.0
2013-11-20 13:35:00,40.62,40.64,40.62,40.63,3200.0,30.648,30.6631,30.648,30.6555,3200.0
2013-11-20 13:40:00,40.63,40.65,40.63,40.64,25400.0,30.6555,30.6706,30.6555,30.6631,25400.0
2013-11-20 13:45:00,40.63,40.65,40.63,40.63,20800.0,30.6555,30.6706,30.6555,30.6555,20800.0
2013-11-20 13:50:00,40.64,40.64,40.62,40.64,18000.0,30.6631,30.6631,30.648,30.6631,18000.0
2013-11-20 13:55:00,40.63,40.67,40.63,40.67,20300.0,30.6555,30.6857,30.6555,30.6857,20300.0
2013-11-20 14:00:00,40.67,40.73,40.6,40.69,58400.0,30.6857,30.731,30.6329,30.7008,58400.0
2013-11-20 14:05:00,40.68,40.69,40.63,40.65,34100.0,30.6933,30.7008,30.6555,30.6706,34100.0
2013-11-20 14:10:00,40.65,40.66,40.56,40.59,27300.0,30.6706,30.6782,30.6027,30.6254,27300.0
2013-11-20 14:15:00,40.59,40.61,40.56,40.6,34700.0,30.6254,30.6404,30.6027,30.6329,34700.0
2013-11-20 14:20:00,40.61,40.63,40.57,40.59,18900.0,30.6404,30.6555,30.6103,30.6254,18900.0
2013-11-20 14:25:00,40.6,40.61,40.57,40.59,23700.0,30.6329,30.6404,30.6103,30.6254,23700.0
2013-11-20 14:30:00,40.59,40.59,40.54,40.56,23600.0,30.6254,30.6254,30.5876,30.6027,23600.0
2013-11-20 14:35:00,40.55,40.55,40.48,40.48,26100.0,30.5952,30.5952,30.5424,30.5424,26100.0
2013-11-20 14:40:00,40.5,40.52,40.46,40.52,14300.0,30.5575,30.5725,30.5273,30.5725,14300.0
2013-11-20 14:45:00,40.52,40.52,40.48,40.52,59300.0,30.5725,30.5725,30.5424,30.5725,59300.0
2013-11-20 14:50:00,40.52,40.52,40.45,40.48,17700.0,30.5725,30.5725,30.5197,30.5424,17700.0
2013-11-20 14:55:00,40.48,40.49,40.46,40.48,13800.0,30.5424,30.5499,30.5273,30.5424,13800.0
2013-11-20 15:00:00,40.47,40.48,40.43,40.43,41200.0,30.5348,30.5424,30.5046,30.5046,41200.0
2013-11-20 15:05:00,40.42,40.45,40.36,40.37,23200.0,30.4971,30.5197,30.4518,30.4594,23200.0
2013-11-20 15:10:00,40.38,40.4,40.36,40.37,49700.0,30.4669,30.482,30.4518,30.4594,49700.0
2013-11-20 15:15:00,40.36,40.38,40.36,40.36,22800.0,30.4518,30.4669,30.4518,30.4518,22800.0
2013-11-20 15:20:00,40.35,40.38,40.34,40.37,47300.0,30.4443,30.4669,30.4367,30.4594,47300.0
2013-11-20 15:25:00,40.37,40.39,40.35,40.38,23900.0,30.4594,30.4745,30.4443,30.4669,23900.0
2013-11-20 15:30:00,40.38,40.38,40.32,40.32,26800.0,30.4669,30.4669,30.4216,30.4216,26800.0
2013-11-20 15:35:00,40.32,40.34,40.32,40.33,24600.0,30.4216,30.4367,30.4216,30.4292,24600.0
2013-11-20 15:40:00,40.34,40.43,40.34,40.4,47900.0,30.4367,30.5046,30.4367,30.482,47900.0
2013-11-20 15:45:00,40.39,40.43,40.39,40.43,47800.0,30.4745,30.5046,30.4745,30.5046,47800.0
2013-11-20 15:50:00,40.43,40.44,40.37,40.38,50500.0,30.5046,30.5122,30.4594,30.4669,50500.0
2013-11-20 15:55:00,40.38,40.4,40.36,40.37,122600.0,30.4669,30.482,30.4518,30.4594,122600.0
2013-11-21 09:30:00,39.95,40.64,39.95,40.27,109500.0,30.1425,30.6631,30.1425,30.3839,109500.0
2013-11-21 09:35:00,40.32,40.33,40.25,40.31,13500.0,30.4216,30.4292,30.3688,30.4141,13500.0
2013-11-21 09:40:00,40.3,40.38,40.26,40.33,14900.0,30.4066,30.4669,30.3764,30.4292,14900.0
2013-11-21 09:45:00,40.33,40.45,40.33,40.4,15600.0,30.4292,30.5197,30.4292,30.482,15600.0
2013-11-21 09:50:00,40.42,40.55,40.41,40.5,38700.0,30.4971,30.5952,30.4895,30.5575,38700.0
2013-11-21 09:55:00,40.5,40.67,40.49,40.6,59200.0,30.5575,30.6857,30.5499,30.6329,59200.0
2013-11-21 10:00:00,40.61,40.61,40.5,40.58,15700.0,30.6404,30.6404,30.5575,30.6178,15700.0
2013-11-21 10:05:00,40.58,40.61,40.53,40.55,51200.0,30.6178,30.6404,30.5801,30.5952,51200.0
2013-11-21 10:10:00,40.55,40.63,40.54,40.58,21900.0,30.5952,30.6555,30.5876,30.6178,21900.0
2013-11-21 10:15:00,40.58,40.64,40.56,40.63,17200.0,30.6178,30.6631,30.6027,30.6555,17200.0
2013-11-21 10:20:00,40.63,40.64,40.51,40.52,59700.0,30.6555,30.6631,30.565,30.5725,59700.0
2013-11-21 10:25:00,40.52,40.54,40.44,40.53,95500.0,30.5725,30.5876,30.5122,30.5801,95500.0
2013-11-21 10:30:00,40.52,40.53,40.45,40.48,73900.0,30.5725,30.5801,30.5197,30.5424,73900.0
2013-11-21 10:35:00,40.48,40.5,40.48,40.5,15500.0,30.5424,30.5575,30.5424,30.5575,15500.0
2013-11-21 10:40:00,40.5,40.54,40.49,40.54,69600.0,30.5575,30.5876,30.5499,30.5876,69600.0
2013-11-21 10:45:00,40.54,40.54,40.5,40.51,27400.0,30.5876,30.5876,30.5575,30.565,27400.0
2013-11-21 10:50:00,40.52,40.54,40.52,40.53,11400.0,30.5725,30.5876,30.5725,30.5801,11400.0
2013-11-21 10:55:00,40.54,40.54,40.49,40.5,45800.0,30.5876,30.5876,30.5499,30.5575,45800.0
2013-11-21 11:00:00,40.5,40.5,40.49,40.5,20200.0,30.5575,30.5575,30.5499,30.5575,20200.0
2013-11-21 11:05:00,40.5,40.5,40.45,40.46,22000.0,30.5575,30.5575,30.5197,30.5273,22000.0
2013-11-21 11:10:00,40.46,40.48,40.46,40.48,5300.0,30.5273,30.5424,30.5273,30.5424,5300.0
2013-11-21 11:15:00,40.48,40.49,40.48,40.49,9000.0,30.5424,30.5499,30.5424,30.5499,9000.0
2013-11-21 11:20:00,40.48,40.49,40.46,40.47,31500.0,30.5424,30.5499,30.5273,30.5348,31500.0
2013-11-21 11:25:00,40.47,40.47,40.4,40.43,77400.0,30.5348,30.5348,30.482,30.5046,77400.0
2013-11-21 11:30:00,40.43,40.43,40.41,40.41,19900.0,30.5046,30.5046,30.4895,30.4895,19900.0
2013-11-21 11:35:00,40.4,40.4,40.37,40.38,51100.0,30.482,30.482,30.4594,30.4669,51100.0
2013-11-21 11:40:00,40.39,40.39,40.33,40.36,40400.0,30.4745,30.4745,30.4292,30.4518,40400.0
2013-11-21 11:45:00,40.35,40.39,40.32,40.34,68800.0,30.4443,30.4745,30.4216,30.4367,68800.0
2013-11-21 11:50:00,40.34,40.4,40.32,40.37,47200.0,30.4367,30.482,30.4216,30.4594,47200.0
2013-11-21 11:55:00,40.36,40.37,40.3,40.34,43800.0,30.4518,30.4594,30.4066,30.4367,43800.0
2013-11-21 12:00:00,40.33,40.34,40.33,40.33,8600.0,30.4292,30.4367,30.4292,30.4292,8600.0
2013-11-21 12:05:00,40.33,40.33,40.31,40.33,9300.0,30.4292,30.4292,30.4141,30.4292,9300.0
2013-11-21 12:10:00,40.33,40.33,40.31,40.33,13200.0,30.4292,30.4292,30.4141,30.4292,13200.0
2013-11-21 12:15:00,40.34,40.36,40.33,40.36,13900.0,30.4367,30.4518,30.4292,30.4518,13900.0
2013-11-21 12:20:00,40.37,40.42,40.37,40.42,5000.0,30.4594,30.4971,30.4594,30.4971,5000.0
2013-11-21 12:25:00,40.43,40.44,40.41,40.43,23700.0,30.5046,30.5122,30.4895,30.5046,23700.0
2013-11-21 12:30:00,40.42,40.44,40.42,40.42,7800.0,30.4971,30.5122,30.4971,30.4971,7800.0
2013-11-21 12:35:00,40.41,40.43,40.41,40.42,18200.0,30.4895,30.5046,30.4895,30.4971,18200.0
2013-11-21 12:40:00,40.42,40.43,40.41,40.42,18000.0,30.4971,30.5046,30.4895,30.4971,18000.0
2013-11-21 12:45:00,40.41,40.42,40.38,40.38,11600.0,30.4895,30.4971,30.4669,30.4669,11600.0
2013-11-21 12:50:00,40.39,40.41,40.39,40.4,11600.0,30.4745,30.4895,30.4745,30.482,11600.0
2013-11-21 12:55:00,40.39,40.41,40.39,40.4,28500.0,30.4745,30.4895,30.4745,30.482,28500.0
2013-11-21 13:00:00,40.4,40.41,40.39,40.4,52800.0,30.482,30.4895,30.4745,30.482,52800.0
2013-11-21 13:05:00,40.4,40.4,40.38,40.39,22100.0,30.482,30.482,30.4669,30.4745,22100.0
2013-11-21 13:10:00,40.38,40.4,40.38,40.4,35600.0,30.4669,30.482,30.4669,30.482,35600.0
2013-11-21 13:15:00,40.39,40.42,40.38,40.41,15600.0,30.4745,30.4971,30.4669,30.4895,15600.0
2013-11-21 13:20:00,40.41,40.42,40.4,40.4,14700.0,30.4895,30.4971,30.482,30.482,14700.0
2013-11-21 13:25:00,40.4,40.41,40.39,40.4,14500.0,30.482,30.4895,30.4745,30.482,14500.0
2013-11-21 13:30:00,40.4,40.41,40.39,40.4,47500.0,30.482,30.4895,30.4745,30.482,47500.0
2013-11-21 13:35:00,40.4,40.43,40.39,40.4,26100.0,30.482,30.5046,30.4745,30.482,26100.0
2013-11-21 13:40:00,40.39,40.43,40.39,40.42,34500.0,30.4745,30.5046,30.4745,30.4971,34500.0
2013-11-21 13:45:00,40.42,40.42,40.41,40.41,7600.0,30.4971,30.4971,30.4895,30.4895,7600.0
2013-11-21 13:50:00,40.42,40.42,40.41,40.42,2600.0,30.4971,30.4971,30.4895,30.4971,2600.0
2013-11-21 13:55:00,40.42,40.42,40.35,40.38,24200.0,30.4971,30.4971,30.4443,30.4669,24200.0
2013-11-21 14:00:00,40.37,40.38,40.36,40.37,6900.0,30.4594,30.4669,30.4518,30.4594,6900.0
2013-11-21 14:05:00,40.37,40.37,40.32,40.33,26600.0,30.4594,30.4594,30.4216,30.4292,26600.0
2013-11-21 14:10:00,40.33,40.36,40.32,40.35,15800.0,30.4292,30.4518,30.4216,30.4443,15800.0
2013-11-21 14:15:00,40.34,40.35,40.27,40.27,62100.0,30.4367,30.4443,30.3839,30.3839,62100.0
2013-11-21 14:20:00,40.28,40.3,40.27,40.29,15100.0,30.3915,30.4066,30.3839,30.399,15100.0
2013-11-21 14:25:00,40.3,40.3,40.25,40.26,22200.0,30.4066,30.4066,30.3688,30.3764,22200.0
2013-11-21 14:30:00,40.26,40.3,40.23,40.28,31800.0,30.3764,30.4066,30.3537,30.3915,31800.0
2013-11-21 14:35:00,40.29,40.3,40.25,40.25,48300.0,30.399,30.4066,30.3688,30.3688,48300.0
2013-11-21 14:40:00,40.26,40.33,40.26,40.32,34500.0,30.3764,30.4292,30.3764,30.4216,34500.0
2013-11-21 14:45:00,40.32,40.33,40.3,40.32,19400.0,30.4216,30.4292,30.4066,30.4216,19400.0
2013-11-21 14:50:00,40.32,40.36,40.3,40.33,52600.0,30.4216,30.4518,30.4066,30.4292,52600.0
2013-11-21 14:55:00,40.35,40.36,40.34,40.35,11100.0,30.4443,30.4518,30.4367,30.4443,11100.0
2013-11-21 15:00:00,40.35,40.37,40.34,40.37,15100.0,30.4443,30.4594,30.4367,30.4594,15100.0
2013-11-21 15:05:00,40.36,40.38,40.35,40.38,24800.0,30.4518,30.4669,30.4443,30.4669,24800.0
2013-11-21 15:10:00,40.38,40.39,40.34,40.35,25900.0,30.4669,30.4745,30.4367,30.4443,25900.0
2013-11-21 15:15:00,40.35,40.37,40.33,40.34,41400.0,30.4443,30.4594,30.4292,30.4367,41400.0
2013-11-21 15:20:00,40.35,40.35,40.33,40.33,23400.0,30.4443,30.4443,30.4292,30.4292,23400.0
2013-11-21 15:25:00,40.33,40.35,40.32,40.35,15100.0,30.4292,30.4443,30.4216,30.4443,15100.0
2013-11-21 15:30:00,40.35,40.38,40.34,40.34,40700.0,30.4443,30.4669,30.4367,30.4367,40700.0
2013-11-21 15:35:00,40.34,40.39,40.34,40.39,17100.0,30.4367,30.4745,30.4367,30.4745,17100.0
2013-11-21 15:40:00,40.39,40.41,40.38,40.41,20000.0,30.4745,30.4895,30.4669,30.4895,20000.0
2013-11-21 15:45:00,40.4,40.4,40.36,40.37,36800.0,30.482,30.482,30.4518,30.4594,36800.0
2013-11-21 15:50:00,40.37,40.4,40.37,40.39,37000.0,30.4594,30.482,30.4594,30.4745,37000.0
2013-11-21 15:55:00,40.4,40.4,40.37,40.39,127600.0,30.482,30.482,30.4594,30.4745,127600.0
2013-11-22 09:30:00,40.4,40.5,40.14,40.21,73700.0,30.482,30.5575,30.2858,30.3386,73700.0
2013-11-22 09:35:00,40.22,40.26,40.08,40.17,63700.0,30.3462,30.3764,30.2406,30.3085,63700.0
2013-11-22 09:40:00,40.16,40.26,40.16,40.25,40300.0,30.3009,30.3764,30.3009,30.3688,40300.0
2013-11-22 09:45:00,40.26,40.4,40.26,40.39,34200.0,30.3764,30.482,30.3764,30.4745,34200.0
2013-11-22 09:50:00,40.38,40.4,40.36,40.37,44900.0,30.4669,30.482,30.4518,30.4594,44900.0
2013-11-22 09:55:00,40.37,40.41,40.35,40.35,27400.0,30.4594,30.4895,30.4443,30.4443,27400.0
2013-11-22 10:00:00,40.35,40.35,40.28,40.31,37100.0,30.4443,30.4443,30.3915,30.4141,37100.0
2013-11-22 10:05:00,40.31,40.39,40.3,40.38,34300.0,30.4141,30.4745,30.4066,30.4669,34300.0
2013-11-22 10:10:00,40.38,40.41,40.37,40.41,84900.0,30.4669,30.4895,30.4594,30.4895,84900.0
2013-11-22 10:15:00,40.41,40.41,40.35,40.38,104500.0,30.4895,30.4895,30.4443,30.4669,104500.0
2013-11-22 10:20:00,40.38,40.4,40.26,40.27,100700.0,30.4669,30.482,30.3764,30.3839,100700.0
2013-11-22 10:25:00,40.27,40.29,40.19,40.2,55600.0,30.3839,30.399,30.3236,30.3311,55600.0
2013-11-22 10:30:00,40.21,40.21,40.16,40.18,63700.0,30.3386,30.3386,30.3009,30.316,63700.0
2013-11-22 10:35:00,40.18,40.21,40.15,40.16,72400.0,30.316,30.3386,30.2934,30.3009,72400.0
2013-11-22 10:40:00,40.16,40.21,40.15,40.21,38200.0,30.3009,30.3386,30.2934,30.3386,38200.0
2013-11-22 10:45:00,40.2,40.21,40.18,40.2,30800.0,30.3311,30.3386,30.316,30.3311,30800.0
2013-11-22 10:50:00,40.2,40.21,40.17,40.17,37600.0,30.3311,30.3386,30.3085,30.3085,37600.0
2013-11-22 10:55:00,40.17,40.18,40.16,40.18,21800.0,30.3085,30.316,30.3009,30.316,21800.0
2013-11-22 11:00:00,40.17,40.18,40.13,40.15,58600.0,30.3085,30.316,30.2783,30.2934,58600.0
2013-11-22 11:05:00,40.15,40.24,40.15,40.23,65600.0,30.2934,30.3613,30.2934,30.3537,65600.0
2013-11-22 11:10:00,40.23,40.25,40.21,40.23,46800.0,30.3537,30.3688,30.3386,30.3537,46800.0
2013-11-22 11:15:00,40.24,40.26,40.23,40.25,25500.0,30.3613,30.3764,30.3537,30.3688,25500.0
2013-11-22 11:20:00,40.25,40.3,40.24,40.29,22300.0,30.3688,30.4066,30.3613,30.399,22300.0
2013-11-22 11:25:00,40.29,40.3,40.27,40.27,17400.0,30.399,30.4066,30.3839,30.3839,17400.0
2013-11-22 11:30:00,40.27,40.3,40.24,40.25,180200.0,30.3839,30.4066,30.3613,30.3688,180200.0
2013-11-22 11:35:00,40.25,40.26,40.2,40.2,17200.0,30.3688,30.3764,30.3311,30.3311,17200.0
2013-11-22 11:40:00,40.2,40.2,40.16,40.16,25300.0,30.3311,30.3311,30.3009,30.3009,25300.0
2013-11-22 11:45:00,40.16,40.2,40.16,40.2,25200.0,30.3009,30.3311,30.3009,30.3311,25200.0
2013-11-22 11:50:00,40.2,40.22,40.19,40.19,25900.0,30.3311,30.3462,30.3236,30.3236,25900.0
2013-11-22 11:55:00,40.2,40.26,40.2,40.26,19300.0,30.3311,30.3764,30.3311,30.3764,19300.0
2013-11-22 12:00:00,40.25,40.26,40.25,40.25,12500.0,30.3688,30.3764,30.3688,30.3688,12500.0
2013-11-22 12:05:00,40.25,40.26,40.21,40.22,26700.0,30.3688,30.3764,30.3386,30.3462,26700.0
2013-11-22 12:10:00,40.21,40.21,40.19,40.19,39900.0,30.3386,30.3386,30.3236,30.3236,39900.0
2013-11-22 12:15:00,40.19,40.2,40.18,40.18,22300.0,30.3236,30.3311,30.316,30.316,22300.0
2013-11-22 12:20:00,40.18,40.2,40.14,40.17,38300.0,30.316,30.3311,30.2858,30.3085,38300.0
2013-11-22 12:25:00,40.18,40.2,40.14,40.19,19000.0,30.316,30.3311,30.2858,30.3236,19000.0
2013-11-22 12:30:00,40.19,40.22,40.19,40.2,13500.0,30.3236,30.3462,30.3236,30.3311,13500.0
2013-11-22 12:35:00,40.2,40.24,40.2,40.22,17000.0,30.3311,30.3613,30.3311,30.3462,17000.0
2013-11-22 12:40:00,40.22,40.25,40.22,40.25,13700.0,30.3462,30.3688,30.3462,30.3688,13700.0
2013-11-22 12:45:00,40.25,40.26,40.24,40.25,17100.0,30.3688,30.3764,30.3613,30.3688,17100.0
2013-11-22 12:50:00,40.24,40.27,40.24,40.26,18800.0,30.3613,30.3839,30.3613,30.3764,18800.0
2013-11-22 12:55:00,40.26,40.27,40.26,40.26,14100.0,30.3764,30.3839,30.3764,30.3764,14100.0
2013-11-22 13:00:00,40.26,40.27,40.24,40.24,13200.0,30.3764,30.3839,30.3613,30.3613,13200.0
2013-11-22 13:05:00,40.24,40.26,40.22,40.24,24200.0,30.3613,30.3764,30.3462,30.3613,24200.0
2013-11-22 13:10:00,40.24,40.26,40.22,40.23,17600.0,30.3613,30.3764,30.3462,30.3537,17600.0
2013-11-22 13:15:00,40.23,40.24,40.23,40.23,8800.0,30.3537,30.3613,30.3537,30.3537,8800.0
2013-11-22 13:20:00,40.23,40.27,40.23,40.27,14900.0,30.3537,30.3839,30.3537,30.3839,14900.0
2013-11-22 13:25:00,40.27,40.28,40.25,40.26,29100.0,30.3839,30.3915,30.3688,30.3764,29100.0
2013-11-22 13:30:00,40.27,40.27,40.24,40.24,15100.0,30.3839,30.3839,30.3613,30.3613,15100.0
2013-11-22 13:35:00,40.24,40.28,40.23,40.28,15900.0,30.3613,30.3915,30.3537,30.3915,15900.0
2013-11-22 13:40:00,40.27,40.28,40.25,40.28,36700.0,30.3839,30.3915,30.3688,30.3915,36700.0
2013-11-22 13:45:00,40.28,40.28,40.24,40.27,28900.0,30.3915,30.3915,30.3613,30.3839,28900.0
2013-11-22 13:50:00,40.26,40.27,40.25,40.27,13100.0,30.3764,30.3839,30.3688,30.3839,13100.0
2013-11-22 13:55:00,40.27,40.27,40.25,40.25,22200.0,30.3839,30.3839,30.3688,30.3688,22200.0
2013-11-22 14:00:00,40.25,40.33,40.25,40.32,35700.0,30.3688,30.4292,30.3688,30.4216,35700.0
2013-11-22 14:05:00,40.32,40.34,40.31,40.34,42600.0,30.4216,30.4367,30.4141,30.4367,42600.0
2013-11-22 14:10:00,40.34,40.37,40.34,40.35,31600.0,30.4367,30.4594,30.4367,30.4443,31600.0
2013-11-22 14:15:00,40.35,40.4,40.34,40.39,33300.0,30.4443,30.482,30.4367,30.4745,33300.0
2013-11-22 14:20:00,40.39,40.39,40.36,40.36,51400.0,30.4745,30.4745,30.4518,30.4518,51400.0
2013-11-22 14:25:00,40.36,40.39,40.35,40.39,26900.0,30.4518,30.4745,30.4443,30.4745,26900.0
2013-11-22 14:30:00,40.38,40.4,40.37,40.38,23300.0,30.4669,30.482,30.4594,30.4669,23300.0
2013-11-22 14:35:00,40.38,40.4,40.38,40.39,30000.0,30.4669,30.482,30.4669,30.4745,30000.0
2013-11-22 14:40:00,40.39,40.41,40.38,40.4,36900.0,30.4745,30.4895,30.4669,30.482,36900.0
2013-11-22 14:45:00,40.4,40.46,40.39,40.46,146700.0,30.482,30.5273,30.4745,30.5273,146700.0
2013-11-22 14:50:00,40.45,40.5,40.44,40.48,52800.0,30.5197,30.5575,30.5122,30.5424,52800.0
2013-11-22 14:55:00,40.48,40.56,40.48,40.54,68400.0,30.5424,30.6027,30.5424,30.5876,68400.0
2013-11-22 15:00:00,40.55,40.55,40.46,40.49,107300.0,30.5952,30.5952,30.5273,30.5499,107300.0
2013-11-22 15:05:00,40.49,40.51,40.48,40.49,235000.0,30.5499,30.565,30.5424,30.5499,235000.0
2013-11-22 15:10:00,40.5,40.54,40.49,40.54,22300.0,30.5575,30.5876,30.5499,30.5876,22300.0
2013-11-22 15:15:00,40.54,40.56,40.53,40.56,22600.0,30.5876,30.6027,30.5801,30.6027,22600.0
2013-11-22 15:20:00,40.56,40.61,40.55,40.58,37200.0,30.6027,30.6404,30.5952,30.6178,37200.0
2013-11-22 15:25:00,40.57,40.61,40.57,40.61,46500.0,30.6103,30.6404,30.6103,30.6404,46500.0
2013-11-22 15:30:00,40.61,40.61,40.57,40.57,40000.0,30.6404,30.6404,30.6103,30.6103,40000.0
2013-11-22 15:35:00,40.58,40.6,40.57,40.59,25900.0,30.6178,30.6329,30.6103,30.6254,25900.0
2013-11-22 15:40:00,40.6,40.68,40.6,40.65,83400.0,30.6329,30.6933,30.6329,30.6706,83400.0
2013-11-22 15:45:00,40.65,40.65,40.61,40.62,30300.0,30.6706,30.6706,30.6404,30.648,30300.0
2013-11-22 15:50:00,40.61,40.62,40.59,40.62,59800.0,30.6404,30.648,30.6254,30.648,59800.0
2013-11-22 15:55:00,40.62,40.65,40.6,40.64,171000.0,30.648,30.6706,30.6329,30.6631,171000.0
2013-11-25 09:30:00,40.78,40.78,40.56,40.57,42900.0,30.7687,30.7687,30.6027,30.6103,42900.0
2013-11-25 09:35:00,40.56,40.76,40.55,40.7,18300.0,30.6027,30.7536,30.5952,30.7084,18300.0
2013-11-25 09:40:00,40.69,40.74,40.67,40.71,25100.0,30.7008,30.7385,30.6857,30.7159,25100.0
2013-11-25 09:45:00,40.7,40.78,40.7,40.75,46000.0,30.7084,30.7687,30.7084,30.7461,46000.0
2013-11-25 09:50:00,40.76,40.76,40.69,40.69,16800.0,30.7536,30.7536,30.7008,30.7008,16800.0
2013-11-25 09:55:00,40.69,40.73,40.69,40.7,15100.0,30.7008,30.731,30.7008,30.7084,15100.0
2013-11-25 10:00:00,40.69,40.76,40.65,40.71,32900.0,30.7008,30.7536,30.6706,30.7159,32900.0
2013-11-25 10:05:00,40.71,40.73,40.67,40.68,31800.0,30.7159,30.731,30.6857,30.6933,31800.0
2013-11-25 10:10:00,40.68,40.78,40.68,40.75,35300.0,30.6933,30.7687,30.6933,30.7461,35300.0
2013-11-25 10:15:00,40.76,40.76,40.71,40.71,52400.0,30.7536,30.7536,30.7159,30.7159,52400.0
2013-11-25 10:20:00,40.72,40.76,40.71,40.76,31100.0,30.7234,30.7536,30.7159,30.7536,31100.0
2013-11-25 10:25:00,40.76,40.8,40.76,40.8,24200.0,30.7536,30.7838,30.7536,30.7838,24200.0
2013-11-25 10:30:00,40.79,40.82,40.74,40.82,18400.0,30.7763,30.7989,30.7385,30.7989,18400.0
2013-11-25 10:35:00,40.82,40.88,40.82,40.84,28100.0,30.7989,30.8442,30.7989,30.814,28100.0
2013-11-25 10:40:00,40.84,40.87,40.83,40.87,14600.0,30.814,30.8366,30.8064,30.8366,14600.0
2013-11-25 10:45:00,40.86,40.89,40.86,40.87,12900.0,30.8291,30.8517,30.8291,30.8366,12900.0
2013-11-25 10:50:00,40.88,40.89,40.86,40.86,11200.0,30.8442,30.8517,30.8291,30.8291,11200.0
2013-11-25 10:55:00,40.86,40.87,40.83,40.83,9700.0,30.8291,30.8366,30.8064,30.8064,9700.0
2013-11-25 11:00:00,40.84,40.84,40.83,40.83,8000.0,30.814,30.814,30.8064,30.8064,8000.0
2013-11-25 11:05:00,40.84,40.86,40.83,40.86,17600.0,30.814,30.8291,30.8064,30.8291,17600.0
2013-11-25 11:10:00,40.86,40.89,40.85,40.89,12500.0,30.8291,30.8517,30.8215,30.8517,12500.0
2013-11-25 11:15:00,40.89,40.92,40.89,40.89,31700.0,30.8517,30.8743,30.8517,30.8517,31700.0
2013-11-25 11:20:00,40.89,40.89,40.84,40.85,12300.0,30.8517,30.8517,30.814,30.8215,12300.0
2013-11-25 11:25:00,40.86,40.86,40.83,40.84,6100.0,30.8291,30.8291,30.8064,30.814,6100.0
2013-11-25 11:30:00,40.83,40.84,40.8,40.82,14900.0,30.8064,30.814,30.7838,30.7989,14900.0
2013-11-25 11:35:00,40.81,40.82,40.8,40.8,7700.0,30.7913,30.7989,30.7838,30.7838,7700.0
2013-11-25 11:40:00,40.8,40.81,40.78,40.79,14200.0,30.7838,30.7913,30.7687,30.7763,14200.0
2013-11-25 11:45:00,40.78,40.82,40.78,40.81,10300.0,30.7687,30.7989,30.7687,30.7913,10300.0
2013-11-25 11:50:00,40.82,40.86,40.82,40.86,9300.0,30.7989,30.8291,30.7989,30.8291,9300.0
2013-11-25 11:55:00,40.87,40.88,40.82,40.87,53700.0,30.8366,30.8442,30.7989,30.8366,53700.0
2013-11-25 12:00:00,40.88,40.88,40.86,40.86,7900.0,30.8442,30.8442,30.8291,30.8291,7900.0
2013-11-25 12:05:00,40.85,40.87,40.84,40.87,16300.0,30.8215,30.8366,30.814,30.8366,16300.0
2013-11-25 12:10:00,40.87,40.87,40.86,40.87,7500.0,30.8366,30.8366,30.8291,30.8366,7500.0
2013-11-25 12:15:00,40.87,40.87,40.85,40.85,12200.0,30.8366,30.8366,30.8215,30.8215,12200.0
2013-11-25 12:20:00,40.86,40.88,40.85,40.87,11200.0,30.8291,30.8442,30.8215,30.8366,11200.0
2013-11-25 12:25:00,40.88,40.88,40.79,40.79,52900.0,30.8442,30.8442,30.7763,30.7763,52900.0
2013-11-25 12:30:00,40.79,40.8,40.71,40.71,28900.0,30.7763,30.7838,30.7159,30.7159,28900.0
2013-11-25 12:35:00,40.71,40.75,40.71,40.73,11400.0,30.7159,30.7461,30.7159,30.731,11400.0
2013-11-25 12:40:00,40.73,40.79,40.72,40.72,19800.0,30.731,30.7763,30.7234,30.7234,19800.0
2013-11-25 12:45:00,40.72,40.73,40.66,40.67,26600.0,30.7234,30.731,30.6782,30.6857,26600.0
2013-11-25 12:50:00,40.66,40.67,40.64,40.64,9900.0,30.6782,30.6857,30.6631,30.6631,9900.0
2013-11-25 12:55:00,40.64,40.66,40.63,40.66,14000.0,30.6631,30.6782,30.6555,30.6782,14000.0
2013-11-25 13:00:00,40.65,40.67,40.65,40.66,10300.0,30.6706,30.6857,30.6706,30.6782,10300.0
2013-11-25 13:05:00,40.66,40.67,40.64,40.65,8100.0,30.6782,30.6857,30.6631,30.6706,8100.0
2013-11-25 13:10:00,40.65,40.68,40.65,40.68,15100.0,30.6706,30.6933,30.6706,30.6933,15100.0
2013-11-25 13:15:00,40.69,40.72,40.68,40.71,11600.0,30.7008,30.7234,30.6933,30.7159,11600.0
2013-11-25 13:20:00,40.71,40.76,40.71,40.76,6900.0,30.7159,30.7536,30.7159,30.7536,6900.0
2013-11-25 13:25:00,40.75,40.76,40.75,40.75,4700.0,30.7461,30.7536,30.7461,30.7461,4700.0
2013-11-25 13:30:00,40.75,40.77,40.73,40.76,14500.0,30.7461,30.7612,30.731,30.7536,14500.0
2013-11-25 13:35:00,40.76,40.77,40.73,40.76,11100.0,30.7536,30.7612,30.731,30.7536,11100.0
2013-11-25 13:40:00,40.75,40.77,40.75,40.77,7000.0,30.7461,30.7612,30.7461,30.7612,7000.0
2013-11-25 13:45:00,40.77,40.78,40.77,40.77,11900.0,30.7612,30.7687,30.7612,30.7612,11900.0
2013-11-25 13:50:00,40.77,40.79,40.77,40.78,8900.0,30.7612,30.7763,30.7612,30.7687,8900.0
2013-11-25 13:55:00,40.77,40.78,40.76,40.77,12900.0,30.7612,30.7687,30.7536,30.7612,12900.0
2013-11-25 14:00:00,40.77,40.79,40.77,40.77,9000.0,30.7612,30.7763,30.7612,30.7612,9000.0
2013-11-25 14:05:00,40.77,40.79,40.77,40.79,13000.0,30.7612,30.7763,30.7612,30.7763,13000.0
2013-11-25 14:10:00,40.79,40.8,40.79,40.8,6000.0,30.7763,30.7838,30.7763,30.7838,6000.0
2013-11-25 14:15:00,40.81,40.82,40.78,40.78,11400.0,30.7913,30.7989,30.7687,30.7687,11400.0
2013-11-25 14:20:00,40.78,40.8,40.78,40.78,9900.0,30.7687,30.7838,30.7687,30.7687,9900.0
2013-11-25 14:25:00,40.78,40.81,40.78,40.81,9400.0,30.7687,30.7913,30.7687,30.7913,9400.0
2013-11-25 14:30:00,40.8,40.82,40.79,40.81,20100.0,30.7838,30.7989,30.7763,30.7913,20100.0
2013-11-25 14:35:00,40.81,40.86,40.8,40.85,11400.0,30.7913,30.8291,30.7838,30.8215,11400.0
2013-11-25 14:40:00,40.85,40.86,40.83,40.86,12600.0,30.8215,30.8291,30.8064,30.8291,12600.0
2013-11-25 14:45:00,40.86,40.86,40.8,40.8,9400.0,30.8291,30.8291,30.7838,30.7838,9400.0
2013-11-25 14:50:00,40.81,40.82,40.79,40.81,14400.0,30.7913,30.7989,30.7763,30.7913,14400.0
2013-11-25 14:55:00,40.82,40.83,40.81,40.81,12900.0,30.7989,30.8064,30.7913,30.7913,12900.0
2013-11-25 15:00:00,40.8,40.81,40.77,40.77,15600.0,30.7838,30.7913,30.7612,30.7612,15600.0
2013-11-25 15:05:00,40.77,40.78,40.74,40.75,25700.0,30.7612,30.7687,30.7385,30.7461,25700.0
2013-11-25 15:10:00,40.74,40.75,40.71,40.72,22500.0,30.7385,30.7461,30.7159,30.7234,22500.0
2013-11-25 15:15:00,40.73,40.75,40.72,40.75,18400.0,30.731,30.7461,30.7234,30.7461,18400.0
2013-11-25 15:20:00,40.75,40.75,40.71,40.71,18300.0,30.7461,30.7461,30.7159,30.7159,18300.0
2013-11-25 15:25:00,40.71,40.73,40.71,40.72,18700.0,30.7159,30.731,30.7159,30.7234,18700.0
2013-11-25 15:30:00,40.72,40.76,40.71,40.75,46700.0,30.7234,30.7536,30.7159,30.7461,46700.0
2013-11-25 15:35:00,40.75,40.76,40.73,40.76,32400.0,30.7461,30.7536,30.731,30.7536,32400.0
2013-11-25 15:40:00,40.76,40.79,40.75,40.79,35000.0,30.7536,30.7763,30.7461,30.7763,35000.0
2013-11-25 15:45:00,40.79,40.82,40.77,40.82,77400.0,30.7763,30.7989,30.7612,30.7989,77400.0
2013-11-25 15:50:00,40.82,40.83,40.77,40.77,68800.0,30.7989,30.8064,30.7612,30.7612,68800.0
2013-11-25 15:55:00,40.77,40.8,40.75,40.77,132500.0,30.7612,30.7838,30.7461,30.7612,132500.0
2013-11-26 09:30:00,40.9,41.01,40.8,41.0,77900.0,30.8593,30.9422,30.7838,30.9347,77900.0
2013-11-26 09:35:00,41.0,41.01,40.95,40.98,46000.0,30.9347,30.9422,30.897,30.9196,46000.0
2013-11-26 09:40:00,40.99,41.01,40.94,40.97,63500.0,30.9272,30.9422,30.8894,30.9121,63500.0
2013-11-26 09:45:00,40.98,41.01,40.95,40.99,18600.0,30.9196,30.9422,30.897,30.9272,18600.0
2013-11-26 09:50:00,40.99,41.0,40.96,40.96,38100.0,30.9272,30.9347,30.9045,30.9045,38100.0
2013-11-26 09:55:00,40.96,40.99,40.95,40.99,11300.0,30.9045,30.9272,30.897,30.9272,11300.0
2013-11-26 10:00:00,40.99,40.99,40.92,40.93,18000.0,30.9272,30.9272,30.8743,30.8819,18000.0
2013-11-26 10:05:00,40.93,40.93,40.89,40.91,21500.0,30.8819,30.8819,30.8517,30.8668,21500.0
2013-11-26 10:10:00,40.92,40.96,40.9,40.9,21100.0,30.8743,30.9045,30.8593,30.8593,21100.0
2013-11-26 10:15:00,40.91,40.95,40.91,40.93,14300.0,30.8668,30.897,30.8668,30.8819,14300.0
2013-11-26 10:20:00,40.93,40.97,40.93,40.93,19500.0,30.8819,30.9121,30.8819,30.8819,19500.0
2013-11-26 10:25:00,40.93,40.93,40.86,40.86,21200.0,30.8819,30.8819,30.8291,30.8291,21200.0
2013-11-26 10:30:00,40.86,40.86,40.78,40.79,26400.0,30.8291,30.8291,30.7687,30.7763,26400.0
2013-11-26 10:35:00,40.79,40.86,40.78,40.85,19000.0,30.7763,30.8291,30.7687,30.8215,19000.0
2013-11-26 10:40:00,40.85,40.88,40.85,40.87,20300.0,30.8215,30.8442,30.8215,30.8366,20300.0
2013-11-26 10:45:00,40.88,40.89,40.84,40.84,10000.0,30.8442,30.8517,30.814,30.814,10000.0
2013-11-26 10:50:00,40.83,40.87,40.83,40.87,13200.0,30.8064,30.8366,30.8064,30.8366,13200.0
2013-11-26 10:55:00,40.87,40.88,40.85,40.85,8900.0,30.8366,30.8442,30.8215,30.8215,8900.0
2013-11-26 11:00:00,40.85,40.89,40.84,40.84,16200.0,30.8215,30.8517,30.814,30.814,16200.0
2013-11-26 11:05:00,40.85,40.86,40.79,40.79,12700.0,30.8215,30.8291,30.7763,30.7763,12700.0
2013-11-26 11:10:00,40.79,40.82,40.78,40.79,22500.0,30.7763,30.7989,30.7687,30.7763,22500.0
2013-11-26 11:15:00,40.8,40.87,40.8,40.86,16600.0,30.7838,30.8366,30.7838,30.8291,16600.0
2013-11-26 11:20:00,40.86,40.88,40.85,40.86,7800.0,30.8291,30.8442,30.8215,30.8291,7800.0
2013-11-26 11:25:00,40.86,40.87,40.81,40.84,14100.0,30.8291,30.8366,30.7913,30.814,14100.0
2013-11-26 11:30:00,40.83,40.86,40.83,40.84,15100.0,30.8064,30.8291,30.8064,30.814,15100.0
2013-11-26 11:35:00,40.84,40.87,40.83,40.87,10600.0,30.814,30.8366,30.8064,30.8366,10600.0
2013-11-26 11:40:00,40.87,40.9,40.87,40.89,8900.0,30.8366,30.8593,30.8366,30.8517,8900.0
2013-11-26 11:45:00,40.89,40.9,40.86,40.87,6200.0,30.8517,30.8593,30.8291,30.8366,6200.0
2013-11-26 11:50:00,40.87,40.89,40.87,40.88,12900.0,30.8366,30.8517,30.8366,30.8442,12900.0
2013-11-26 11:55:00,40.87,40.87,40.82,40.83,10800.0,30.8366,30.8366,30.7989,30.8064,10800.0
2013-11-26 12:00:00,40.83,40.85,40.82,40.85,14800.0,30.8064,30.8215,30.7989,30.8215,14800.0
2013-11-26 12:05:00,40.84,40.86,40.83,40.83,10800.0,30.814,30.8291,30.8064,30.8064,10800.0
2013-11-26 12:10:00,40.84,40.85,40.83,40.85,4400.0,30.814,30.8215,30.8064,30.8215,4400.0
2013-11-26 12:15:00,40.85,40.86,40.83,40.83,41500.0,30.8215,30.8291,30.8064,30.8064,41500.0
2013-11-26 12:20:00,40.83,40.9,40.83,40.87,36100.0,30.8064,30.8593,30.8064,30.8366,36100.0
2013-11-26 12:25:00,40.86,40.91,40.86,40.91,34400.0,30.8291,30.8668,30.8291,30.8668,34400.0
2013-11-26 12:30:00,40.92,40.94,40.91,40.91,11100.0,30.8743,30.8894,30.8668,30.8668,11100.0
2013-11-26 12:35:00,40.91,40.94,40.91,40.93,5100.0,30.8668,30.8894,30.8668,30.8819,5100.0
2013-11-26 12:40:00,40.94,40.95,40.92,40.94,11100.0,30.8894,30.897,30.8743,30.8894,11100.0
2013-11-26 12:45:00,40.94,40.97,40.94,40.95,3000.0,30.8894,30.9121,30.8894,30.897,3000.0
2013-11-26 12:50:00,40.96,41.0,40.95,40.99,15400.0,30.9045,30.9347,30.897,30.9272,15400.0
2013-11-26 12:55:00,40.99,41.01,40.96,40.99,44500.0,30.9272,30.9422,30.9045,30.9272,44500.0
2013-11-26 13:00:00,41.0,41.0,40.96,40.96,8200.0,30.9347,30.9347,30.9045,30.9045,8200.0
2013-11-26 13:05:00,40.96,40.96,40.92,40.92,9700.0,30.9045,30.9045,30.8743,30.8743,9700.0
2013-11-26 13:10:00,40.93,40.95,40.93,40.94,10200.0,30.8819,30.897,30.8819,30.8894,10200.0
2013-11-26 13:15:00,40.95,40.95,40.94,40.94,1900.0,30.897,30.897,30.8894,30.8894,1900.0
2013-11-26 13:20:00,40.94,40.96,40.94,40.96,8300.0,30.8894,30.9045,30.8894,30.9045,8300.0
2013-11-26 13:25:00,40.96,40.97,40.95,40.96,15500.0,30.9045,30.9121,30.897,30.9045,15500.0
2013-11-26 13:30:00,40.97,40.98,40.95,40.95,10100.0,30.9121,30.9196,30.897,30.897,10100.0
2013-11-26 13:35:00,40.95,40.97,40.95,40.97,6600.0,30.897,30.9121,30.897,30.9121,6600.0
2013-11-26 13:40:00,40.96,41.0,40.96,41.0,24000.0,30.9045,30.9347,30.9045,30.9347,24000.0
2013-11-26 13:45:00,41.0,41.0,40.98,40.99,9000.0,30.9347,30.9347,30.9196,30.9272,9000.0
2013-11-26 13:50:00,40.99,41.01,40.99,41.0,48600.0,30.9272,30.9422,30.9272,30.9347,48600.0
2013-11-26 13:55:00,41.01,41.01,41.0,41.0,31000.0,30.9422,30.9422,30.9347,30.9347,31000.0
2013-11-26 14:00:00,41.01,41.03,41.01,41.02,33200.0,30.9422,30.9573,30.9422,30.9498,33200.0
2013-11-26 14:05:00,41.01,41.02,41.0,41.0,12200.0,30.9422,30.9498,30.9347,30.9347,12200.0
2013-11-26 14:10:00,41.01,41.01,41.0,41.0,12400.0,30.9422,30.9422,30.9347,30.9347,12400.0
2013-11-26 14:15:00,41.0,41.02,41.0,41.01,28800.0,30.9347,30.9498,30.9347,30.9422,28800.0
2013-11-26 14:20:00,41.0,41.01,41.0,41.01,15200.0,30.9347,30.9422,30.9347,30.9422,15200.0
2013-11-26 14:25:00,41.01,41.02,41.0,41.02,14200.0,30.9422,30.9498,30.9347,30.9498,14200.0
2013-11-26 14:30:00,41.02,41.02,41.0,41.0,32400.0,30.9498,30.9498,30.9347,30.9347,32400.0
2013-11-26 14:35:00,40.99,41.0,40.98,40.98,28600.0,30.9272,30.9347,30.9196,30.9196,28600.0
2013-11-26 14:40:00,40.98,40.99,40.96,40.96,13400.0,30.9196,30.9272,30.9045,30.9045,13400.0
2013-11-26 14:45:00,40.97,40.97,40.96,40.97,13100.0,30.9121,30.9121,30.9045,30.9121,13100.0
2013-11-26 14:50:00,40.96,40.98,40.96,40.97,20000.0,30.9045,30.9196,30.9045,30.9121,20000.0
2013-11-26 14:55:00,40.96,40.98,40.96,40.98,14400.0,30.9045,30.9196,30.9045,30.9196,14400.0
2013-11-26 15:00:00,40.98,40.98,40.96,40.96,19700.0,30.9196,30.9196,30.9045,30.9045,19700.0
2013-11-26 15:05:00,40.96,40.98,40.96,40.96,23400.0,30.9045,30.9196,30.9045,30.9045,23400.0
2013-11-26 15:10:00,40.97,40.99,40.96,40.97,38300.0,30.9121,30.9272,30.9045,30.9121,38300.0
2013-11-26 15:15:00,40.97,40.98,40.96,40.97,35400.0,30.9121,30.9196,30.9045,30.9121,35400.0
2013-11-26 15:20:00,40.97,40.97,40.94,40.96,35100.0,30.9121,30.9121,30.8894,30.9045,35100.0
2013-11-26 15:25:00,40.97,40.98,40.97,40.97,15200.0,30.9121,30.9196,30.9121,30.9121,15200.0
2013-11-26 15:30:00,40.96,40.99,40.96,40.98,18800.0,30.9045,30.9272,30.9045,30.9196,18800.0
2013-11-26 15:35:00,40.99,40.99,40.96,40.96,41100.0,30.9272,30.9272,30.9045,30.9045,41100.0
2013-11-26 15:40:00,40.97,40.97,40.96,40.97,23000.0,30.9121,30.9121,30.9045,30.9121,23000.0
2013-11-26 15:45:00,40.96,40.97,40.94,40.96,71100.0,30.9045,30.9121,30.8894,30.9045,71100.0
2013-11-26 15:50:00,40.96,40.96,40.9,40.94,176100.0,30.9045,30.9045,30.8593,30.8894,176100.0
2013-11-26 15:55:00,40.95,40.95,40.89,40.9,128300.0,30.897,30.897,30.8517,30.8593,128300.0
2013-11-27 09:30:00,40.9,41.0,40.79,40.9,103900.0,30.8593,30.9347,30.7763,30.8593,103900.0
2013-11-27 09:35:00,40.9,40.93,40.86,40.88,60700.0,30.8593,30.8819,30.8291,30.8442,60700.0
2013-11-27 09:40:00,40.91,40.93,40.82,40.88,28000.0,30.8668,30.8819,30.7989,30.8442,28000.0
2013-11-27 09:45:00,40.9,40.93,40.8,40.83,72500.0,30.8593,30.8819,30.7838,30.8064,72500.0
2013-11-27 09:50:00,40.82,40.9,40.82,40.84,55300.0,30.7989,30.8593,30.7989,30.814,55300.0
2013-11-27 09:55:00,40.83,40.88,40.83,40.86,26100.0,30.8064,30.8442,30.8064,30.8291,26100.0
2013-11-27 10:00:00,40.87,40.9,40.84,40.87,67500.0,30.8366,30.8593,30.814,30.8366,67500.0
2013-11-27 10:05:00,40.87,40.9,40.85,40.89,46000.0,30.8366,30.8593,30.8215,30.8517,46000.0
2013-11-27 10:10:00,40.88,40.96,40.88,40.96,28400.0,30.8442,30.9045,30.8442,30.9045,28400.0
2013-11-27 10:15:00,40.96,41.0,40.96,41.0,20200.0,30.9045,30.9347,30.9045,30.9347,20200.0
2013-11-27 10:20:00,40.99,41.0,40.97,40.99,27200.0,30.9272,30.9347,30.9121,30.9272,27200.0
2013-11-27 10:25:00,40.99,41.02,40.99,41.01,15600.0,30.9272,30.9498,30.9272,30.9422,15600.0
2013-11-27 10:30:00,41.01,41.03,40.98,40.98,24500.0,30.9422,30.9573,30.9196,30.9196,24500.0
2013-11-27 10:35:00,40.98,41.01,40.97,41.0,17700.0,30.9196,30.9422,30.9121,30.9347,17700.0
2013-11-27 10:40:00,41.01,41.05,41.01,41.04,30500.0,30.9422,30.9724,30.9422,30.9649,30500.0
2013-11-27 10:45:00,41.04,41.08,41.03,41.06,31200.0,30.9649,30.9951,30.9573,30.98,31200.0
2013-11-27 10:50:00,41.06,41.07,41.04,41.07,13500.0,30.98,30.9875,30.9649,30.9875,13500.0
2013-11-27 10:55:00,41.07,41.07,41.05,41.07,13200.0,30.9875,30.9875,30.9724,30.9875,13200.0
2013-11-27 11:00:00,41.06,41.07,41.04,41.06,53800.0,30.98,30.9875,30.9649,30.98,53800.0
2013-11-27 11:05:00,41.06,41.08,41.06,41.08,10000.0,30.98,30.9951,30.98,30.9951,10000.0
2013-11-27 11:10:00,41.09,41.13,41.09,41.13,17000.0,31.0026,31.0328,31.0026,31.0328,17000.0
2013-11-27 11:15:00,41.14,41.2,41.14,41.18,23200.0,31.0403,31.0856,31.0403,31.0705,23200.0
2013-11-27 11:20:00,41.18,41.19,41.16,41.16,16900.0,31.0705,31.0781,31.0554,31.0554,16900.0
2013-11-27 11:25:00,41.16,41.17,41.09,41.09,31800.0,31.0554,31.063,31.0026,31.0026,31800.0
2013-11-27 11:30:00,41.09,41.1,41.05,41.06,14400.0,31.0026,31.0102,30.9724,30.98,14400.0
2013-11-27 11:35:00,41.06,41.09,41.05,41.08,11400.0,30.98,31.0026,30.9724,30.9951,11400.0
2013-11-27 11:40:00,41.08,41.08,41.0,41.02,13800.0,30.9951,30.9951,30.9347,30.9498,13800.0
2013-11-27 11:45:00,41.04,41.05,41.04,41.04,5600.0,30.9649,30.9724,30.9649,30.9649,5600.0
2013-11-27 11:50:00,41.03,41.03,40.97,40.97,12100.0,30.9573,30.9573,30.9121,30.9121,12100.0
2013-11-27 11:55:00,40.98,41.01,40.98,41.0,7400.0,30.9196,30.9422,30.9196,30.9347,7400.0
2013-11-27 12:00:00,41.01,41.03,40.99,41.02,14700.0,30.9422,30.9573,30.9272,30.9498,14700.0
2013-11-27 12:05:00,41.03,41.06,41.03,41.06,13400.0,30.9573,30.98,30.9573,30.98,13400.0
2013-11-27 12:10:00,41.07,41.08,41.06,41.07,11100.0,30.9875,30.9951,30.98,30.9875,11100.0
2013-11-27 12:15:00,41.06,41.06,41.03,41.04,9300.0,30.98,30.98,30.9573,30.9649,9300.0
2013-11-27 12:20:00,41.04,41.04,41.01,41.01,15400.0,30.9649,30.9649,30.9422,30.9422,15400.0
2013-11-27 12:25:00,41.01,41.05,41.01,41.05,5300.0,30.9422,30.9724,30.9422,30.9724,5300.0
2013-11-27 12:30:00,41.05,41.06,41.04,41.05,6200.0,30.9724,30.98,30.9649,30.9724,6200.0
2013-11-27 12:35:00,41.04,41.05,41.03,41.03,6700.0,30.9649,30.9724,30.9573,30.9573,6700.0
2013-11-27 12:40:00,41.03,41.04,41.02,41.02,12000.0,30.9573,30.9649,30.9498,30.9498,12000.0
2013-11-27 12:45:00,41.01,41.02,41.0,41.02,6700.0,30.9422,30.9498,30.9347,30.9498,6700.0
2013-11-27 12:50:00,41.01,41.03,41.0,41.03,11700.0,30.9422,30.9573,30.9347,30.9573,11700.0
2013-11-27 12:55:00,41.03,41.04,41.0,41.01,15000.0,30.9573,30.9649,30.9347,30.9422,15000.0
2013-11-27 13:00:00,41.01,41.01,40.99,40.99,6900.0,30.9422,30.9422,30.9272,30.9272,6900.0
2013-11-27 13:05:00,40.99,41.0,40.97,40.99,24000.0,30.9272,30.9347,30.9121,30.9272,24000.0
2013-11-27 13:10:00,40.99,41.0,40.97,40.98,15800.0,30.9272,30.9347,30.9121,30.9196,15800.0
2013-11-27 13:15:00,40.99,40.99,40.97,40.98,7800.0,30.9272,30.9272,30.9121,30.9196,7800.0
2013-11-27 13:20:00,40.97,41.0,40.97,40.99,7900.0,30.9121,30.9347,30.9121,30.9272,7900.0
2013-11-27 13:25:00,40.99,41.02,40.99,41.01,10400.0,30.9272,30.9498,30.9272,30.9422,10400.0
2013-11-27 13:30:00,41.01,41.02,41.0,41.02,6900.0,30.9422,30.9498,30.9347,30.9498,6900.0
2013-11-27 13:35:00,41.02,41.06,41.02,41.04,26000.0,30.9498,30.98,30.9498,30.9649,26000.0
2013-11-27 13:40:00,41.05,41.07,41.04,41.07,11200.0,30.9724,30.9875,30.9649,30.9875,11200.0
2013-11-27 13:45:00,41.08,41.1,41.08,41.09,12000.0,30.9951,31.0102,30.9951,31.0026,12000.0
2013-11-27 13:50:00,41.09,41.1,41.09,41.1,11300.0,31.0026,31.0102,31.0026,31.0102,11300.0
2013-11-27 13:55:00,41.1,41.1,41.08,41.08,8300.0,31.0102,31.0102,30.9951,30.9951,8300.0
2013-11-27 14:00:00,41.08,41.09,41.07,41.07,12100.0,30.9951,31.0026,30.9875,30.9875,12100.0
2013-11-27 14:05:00,41.08,41.09,41.04,41.04,23600.0,30.9951,31.0026,30.9649,30.9649,23600.0
2013-11-27 14:10:00,41.05,41.09,41.04,41.09,14100.0,30.9724,31.0026,30.9649,31.0026,14100.0
2013-11-27 14:15:00,41.09,41.1,41.09,41.1,8700.0,31.0026,31.0102,31.0026,31.0102,8700.0
2013-11-27 14:20:00,41.1,41.1,41.09,41.1,3600.0,31.0102,31.0102,31.0026,31.0102,3600.0
2013-11-27 14:25:00,41.09,41.1,41.08,41.1,11800.0,31.0026,31.0102,30.9951,31.0102,11800.0
2013-11-27 14:30:00,41.11,41.16,41.11,41.14,35200.0,31.0177,31.0554,31.0177,31.0403,35200.0
2013-11-27 14:35:00,41.14,41.16,41.14,41.14,15900.0,31.0403,31.0554,31.0403,31.0403,15900.0
2013-11-27 14:40:00,41.14,41.15,41.13,41.13,9900.0,31.0403,31.0479,31.0328,31.0328,9900.0
2013-11-27 14:45:00,41.14,41.15,41.13,41.15,10700.0,31.0403,31.0479,31.0328,31.0479,10700.0
2013-11-27 14:50:00,41.15,41.15,41.13,41.13,13700.0,31.0479,31.0479,31.0328,31.0328,13700.0
2013-11-27 14:55:00,41.14,41.14,41.12,41.12,7100.0,31.0403,31.0403,31.0252,31.0252,7100.0
2013-11-27 15:00:00,41.12,41.15,41.12,41.12,25900.0,31.0252,31.0479,31.0252,31.0252,25900.0
2013-11-27 15:05:00,41.12,41.2,41.12,41.19,28200.0,31.0252,31.0856,31.0252,31.0781,28200.0
2013-11-27 15:10:00,41.19,41.19,41.16,41.17,12900.0,31.0781,31.0781,31.0554,31.063,12900.0
2013-11-27 15:15:00,41.17,41.2,41.16,41.19,24200.0,31.063,31.0856,31.0554,31.0781,24200.0
2013-11-27 15:20:00,41.19,41.21,41.18,41.21,18400.0,31.0781,31.0932,31.0705,31.0932,18400.0
2013-11-27 15:25:00,41.2,41.25,41.2,41.23,28900.0,31.0856,31.1233,31.0856,31.1082,28900.0
2013-11-27 15:30:00,41.22,41.22,41.2,41.2,20500.0,31.1007,31.1007,31.0856,31.0856,20500.0
2013-11-27 15:35:00,41.2,41.22,41.19,41.22,27700.0,31.0856,31.1007,31.0781,31.1007,27700.0
2013-11-27 15:40:00,41.22,41.24,41.21,41.23,20500.0,31.1007,31.1158,31.0932,31.1082,20500.0
2013-11-27 15:45:00,41.23,41.27,41.23,41.25,60700.0,31.1082,31.1384,31.1082,31.1233,60700.0
2013-11-27 15:50:00,41.26,41.27,41.24,41.26,47500.0,31.1309,31.1384,31.1158,31.1309,47500.0
2013-11-27 15:55:00,41.26,41.26,41.23,41.23,56900.0,31.1309,31.1309,31.1082,31.1082,56900.0
2013-11-29 09:30:00,41.12,41.24,41.11,41.18,61500.0,31.0252,31.1158,31.0177,31.0705,61500.0
2013-11-29 09:35:00,41.19,41.21,41.13,41.13,6700.0,31.0781,31.0932,31.0328,31.0328,6700.0
2013-11-29 09:40:00,41.14,41.19,41.02,41.04,25100.0,31.0403,31.0781,30.9498,30.9649,25100.0
2013-11-29 09:45:00,41.05,41.07,40.94,40.96,33500.0,30.9724,30.9875,30.8894,30.9045,33500.0
2013-11-29 09:50:00,40.97,41.04,40.97,41.02,28000.0,30.9121,30.9649,30.9121,30.9498,28000.0
2013-11-29 09:55:00,41.01,41.04,41.0,41.0,11200.0,30.9422,30.9649,30.9347,30.9347,11200.0
2013-11-29 10:00:00,41.0,41.01,40.94,40.94,16300.0,30.9347,30.9422,30.8894,30.8894,16300.0
2013-11-29 10:05:00,40.93,41.04,40.93,41.0,29500.0,30.8819,30.9649,30.8819,30.9347,29500.0
2013-11-29 10:10:00,41.0,41.06,41.0,41.04,18500.0,30.9347,30.98,30.9347,30.9649,18500.0
2013-11-29 10:15:00,41.04,41.12,41.03,41.12,111300.0,30.9649,31.0252,30.9573,31.0252,111300.0
2013-11-29 10:20:00,41.11,41.16,41.11,41.15,13900.0,31.0177,31.0554,31.0177,31.0479,13900.0
2013-11-29 10:25:00,41.15,41.15,41.1,41.1,13300.0,31.0479,31.0479,31.0102,31.0102,13300.0
2013-11-29 10:30:00,41.1,41.11,41.04,41.04,18400.0,31.0102,31.0177,30.9649,30.9649,18400.0
2013-11-29 10:35:00,41.05,41.05,40.95,40.96,21300.0,30.9724,30.9724,30.897,30.9045,21300.0
2013-11-29 10:40:00,40.95,40.95,40.9,40.95,19700.0,30.897,30.897,30.8593,30.897,19700.0
2013-11-29 10:45:00,40.95,41.02,40.95,41.02,12800.0,30.897,30.9498,30.897,30.9498,12800.0
2013-11-29 10:50:00,41.02,41.06,41.01,41.06,19900.0,30.9498,30.98,30.9422,30.98,19900.0
2013-11-29 10:55:00,41.07,41.08,41.03,41.06,22000.0,30.9875,30.9951,30.9573,30.98,22000.0
2013-11-29 11:00:00,41.05,41.05,41.04,41.04,18400.0,30.9724,30.9724,30.9649,30.9649,18400.0
2013-11-29 11:05:00,41.04,41.04,40.98,41.02,14000.0,30.9649,30.9649,30.9196,30.9498,14000.0
2013-11-29 11:10:00,41.02,41.04,41.02,41.02,4800.0,30.9498,30.9649,30.9498,30.9498,4800.0
2013-11-29 11:15:00,41.03,41.09,41.03,41.09,10300.0,30.9573,31.0026,30.9573,31.0026,10300.0
2013-11-29 11:20:00,41.09,41.17,41.08,41.16,25100.0,31.0026,31.063,30.9951,31.0554,25100.0
2013-11-29 11:25:00,41.17,41.17,41.12,41.12,21900.0,31.063,31.063,31.0252,31.0252,21900.0
2013-11-29 11:30:00,41.12,41.17,41.1,41.17,15900.0,31.0252,31.063,31.0102,31.063,15900.0
2013-11-29 11:35:00,41.17,41.21,41.17,41.18,9500.0,31.063,31.0932,31.063,31.0705,9500.0
2013-11-29 11:40:00,41.18,41.22,41.18,41.21,14600.0,31.0705,31.1007,31.0705,31.0932,14600.0
2013-11-29 11:45:00,41.22,41.23,41.21,41.21,16200.0,31.1007,31.1082,31.0932,31.0932,16200.0
2013-11-29 11:50:00,41.21,41.22,41.18,41.22,26600.0,31.0932,31.1007,31.0705,31.1007,26600.0
2013-11-29 11:55:00,41.22,41.25,41.19,41.24,21400.0,31.1007,31.1233,31.0781,31.1158,21400.0
2013-11-29 12:00:00,41.24,41.3,41.24,41.28,33900.0,31.1158,31.1611,31.1158,31.146,33900.0
2013-11-29 12:05:00,41.29,41.29,41.25,41.27,5500.0,31.1535,31.1535,31.1233,31.1384,5500.0
2013-11-29 12:10:00,41.27,41.27,41.24,41.25,22500.0,31.1384,31.1384,31.1158,31.1233,22500.0
2013-11-29 12:15:00,41.26,41.26,41.24,41.25,21100.0,31.1309,31.1309,31.1158,31.1233,21100.0
2013-11-29 12:20:00,41.24,41.29,41.23,41.28,19900.0,31.1158,31.1535,31.1082,31.146,19900.0
2013-11-29 12:25:00,41.28,41.32,41.28,41.32,17700.0,31.146,31.1761,31.146,31.1761,17700.0
2013-11-29 12:30:00,41.32,41.34,41.32,41.32,12500.0,31.1761,31.1912,31.1761,31.1761,12500.0
2013-11-29 12:35:00,41.32,41.32,41.24,41.27,24300.0,31.1761,31.1761,31.1158,31.1384,24300.0
2013-11-29 12:40:00,41.27,41.31,41.27,41.31,29800.0,31.1384,31.1686,31.1384,31.1686,29800.0
2013-11-29 12:45:00,41.3,41.32,41.28,41.29,58000.0,31.1611,31.1761,31.146,31.1535,58000.0
2013-11-29 12:50:00,41.28,41.31,41.25,41.31,76200.0,31.146,31.1686,31.1233,31.1686,76200.0
2013-11-29 12:55:00,41.3,41.3,41.25,41.26,105300.0,31.1611,31.1611,31.1233,31.1309,105300.0
2013-12-02 09:30:00,40.5,40.89,40.5,40.76,193300.0,30.5575,30.8517,30.5575,30.7536,193300.0
2013-12-02 09:35:00,40.76,40.83,40.69,40.7,49600.0,30.7536,30.8064,30.7008,30.7084,49600.0
2013-12-02 09:40:00,40.7,40.75,40.65,40.71,35900.0,30.7084,30.7461,30.6706,30.7159,35900.0
2013-12-02 09:45:00,40.71,40.74,40.65,40.71,75900.0,30.7159,30.7385,30.6706,30.7159,75900.0
2013-12-02 09:50:00,40.71,40.8,40.69,40.76,43900.0,30.7159,30.7838,30.7008,30.7536,43900.0
2013-12-02 09:55:00,40.75,40.81,40.66,40.67,37700.0,30.7461,30.7913,30.6782,30.6857,37700.0
2013-12-02 10:00:00,40.67,40.79,40.65,40.78,35500.0,30.6857,30.7763,30.6706,30.7687,35500.0
2013-12-02 10:05:00,40.79,40.82,40.73,40.75,83700.0,30.7763,30.7989,30.731,30.7461,83700.0
2013-12-02 10:10:00,40.75,40.88,40.75,40.88,45800.0,30.7461,30.8442,30.7461,30.8442,45800.0
2013-12-02 10:15:00,40.88,40.95,40.88,40.95,21700.0,30.8442,30.897,30.8442,30.897,21700.0
2013-12-02 10:20:00,40.95,40.98,40.93,40.96,17900.0,30.897,30.9196,30.8819,30.9045,17900.0
2013-12-02 10:25:00,40.96,40.98,40.94,40.98,23200.0,30.9045,30.9196,30.8894,30.9196,23200.0
2013-12-02 10:30:00,40.98,40.99,40.91,40.93,24500.0,30.9196,30.9272,30.8668,30.8819,24500.0
2013-12-02 10:35:00,40.92,40.93,40.92,40.93,16200.0,30.8743,30.8819,30.8743,30.8819,16200.0
2013-12-02 10:40:00,40.93,40.98,40.91,40.98,17800.0,30.8819,30.9196,30.8668,30.9196,17800.0
2013-12-02 10:45:00,40.98,41.0,40.91,40.99,32200.0,30.9196,30.9347,30.8668,30.9272,32200.0
2013-12-02 10:50:00,40.99,41.03,40.98,41.03,28300.0,30.9272,30.9573,30.9196,30.9573,28300.0
2013-12-02 10:55:00,41.02,41.08,41.02,41.07,21500.0,30.9498,30.9951,30.9498,30.9875,21500.0
2013-12-02 11:00:00,41.07,41.14,41.07,41.13,28700.0,30.9875,31.0403,30.9875,31.0328,28700.0
2013-12-02 11:05:00,41.14,41.14,41.06,41.07,32200.0,31.0403,31.0403,30.98,30.9875,32200.0
2013-12-02 11:10:00,41.07,41.08,41.06,41.07,26800.0,30.9875,30.9951,30.98,30.9875,26800.0
2013-12-02 11:15:00,41.08,41.08,41.06,41.08,15500.0,30.9951,30.9951,30.98,30.9951,15500.0
2013-12-02 11:20:00,41.09,41.11,41.08,41.09,15200.0,31.0026,31.0177,30.9951,31.0026,15200.0
2013-12-02 11:25:00,41.09,41.1,41.04,41.04,35100.0,31.0026,31.0102,30.9649,30.9649,35100.0
2013-12-02 11:30:00,41.04,41.08,41.03,41.05,42300.0,30.9649,30.9951,30.9573,30.9724,42300.0
2013-12-02 11:35:00,41.04,41.11,41.03,41.11,12200.0,30.9649,31.0177,30.9573,31.0177,12200.0
2013-12-02 11:40:00,41.12,41.13,41.05,41.07,38700.0,31.0252,31.0328,30.9724,30.9875,38700.0
2013-12-02 11:45:00,41.07,41.1,41.07,41.1,12500.0,30.9875,31.0102,30.9875,31.0102,12500.0
2013-12-02 11:50:00,41.1,41.15,41.1,41.14,17800.0,31.0102,31.0479,31.0102,31.0403,17800.0
2013-12-02 11:55:00,41.14,41.16,41.14,41.15,23700.0,31.0403,31.0554,31.0403,31.0479,23700.0
2013-12-02 12:00:00,41.14,41.17,41.14,41.16,11800.0,31.0403,31.063,31.0403,31.0554,11800.0
2013-12-02 12:05:00,41.18,41.2,41.18,41.2,15000.0,31.0705,31.0856,31.0705,31.0856,15000.0
2013-12-02 12:10:00,41.19,41.21,41.17,41.17,12900.0,31.0781,31.0932,31.063,31.063,12900.0
2013-12-02 12:15:00,41.17,41.19,41.14,41.15,10700.0,31.063,31.0781,31.0403,31.0479,10700.0
2013-12-02 12:20:00,41.14,41.19,41.14,41.19,12300.0,31.0403,31.0781,31.0403,31.0781,12300.0
2013-12-02 12:25:00,41.19,41.22,41.17,41.21,11500.0,31.0781,31.1007,31.063,31.0932,11500.0
2013-12-02 12:30:00,41.2,41.21,41.15,41.16,13700.0,31.0856,31.0932,31.0479,31.0554,13700.0
2013-12-02 12:35:00,41.15,41.16,41.11,41.11,14400.0,31.0479,31.0554,31.0177,31.0177,14400.0
2013-12-02 12:40:00,41.12,41.12,41.1,41.11,8700.0,31.0252,31.0252,31.0102,31.0177,8700.0
2013-12-02 12:45:00,41.1,41.12,41.1,41.1,13500.0,31.0102,31.0252,31.0102,31.0102,13500.0
2013-12-02 12:50:00,41.09,41.1,41.08,41.1,7200.0,31.0026,31.0102,30.9951,31.0102,7200.0
2013-12-02 12:55:00,41.11,41.2,41.11,41.18,40000.0,31.0177,31.0856,31.0177,31.0705,40000.0
2013-12-02 13:00:00,41.18,41.21,41.18,41.2,18200.0,31.0705,31.0932,31.0705,31.0856,18200.0
2013-12-02 13:05:00,41.21,41.24,41.21,41.22,14800.0,31.0932,31.1158,31.0932,31.1007,14800.0
2013-12-02 13:10:00,41.21,41.22,41.18,41.18,19500.0,31.0932,31.1007,31.0705,31.0705,19500.0
2013-12-02 13:15:00,41.18,41.2,41.18,41.19,15700.0,31.0705,31.0856,31.0705,31.0781,15700.0
2013-12-02 13:20:00,41.19,41.22,41.19,41.21,7000.0,31.0781,31.1007,31.0781,31.0932,7000.0
2013-12-02 13:25:00,41.21,41.22,41.2,41.2,13200.0,31.0932,31.1007,31.0856,31.0856,13200.0
2013-12-02 13:30:00,41.19,41.19,41.16,41.18,13400.0,31.0781,31.0781,31.0554,31.0705,13400.0
2013-12-02 13:35:00,41.19,41.2,41.18,41.2,8600.0,31.0781,31.0856,31.0705,31.0856,8600.0
2013-12-02 13:40:00,41.18,41.19,41.13,41.13,10100.0,31.0705,31.0781,31.0328,31.0328,10100.0
2013-12-02 13:45:00,41.13,41.14,41.09,41.09,17000.0,31.0328,31.0403,31.0026,31.0026,17000.0
2013-12-02 13:50:00,41.09,41.15,41.09,41.15,11400.0,31.0026,31.0479,31.0026,31.0479,11400.0
2013-12-02 13:55:00,41.15,41.15,41.14,41.15,2700.0,31.0479,31.0479,31.0403,31.0479,2700.0
2013-12-02 14:00:00,41.15,41.18,41.14,41.17,35700.0,31.0479,31.0705,31.0403,31.063,35700.0
2013-12-02 14:05:00,41.17,41.18,41.14,41.14,18900.0,31.063,31.0705,31.0403,31.0403,18900.0
2013-12-02 14:10:00,41.14,41.14,41.12,41.13,14400.0,31.0403,31.0403,31.0252,31.0328,14400.0
2013-12-02 14:15:00,41.13,41.17,41.12,41.17,16800.0,31.0328,31.063,31.0252,31.063,16800.0
2013-12-02 14:20:00,41.16,41.18,41.15,41.15,19800.0,31.0554,31.0705,31.0479,31.0479,19800.0
2013-12-02 14:25:00,41.15,41.19,41.15,41.17,12000.0,31.0479,31.0781,31.0479,31.063,12000.0
2013-12-02 14:30:00,41.17,41.19,41.16,41.16,13900.0,31.063,31.0781,31.0554,31.0554,13900.0
2013-12-02 14:35:00,41.17,41.2,41.16,41.2,21100.0,31.063,31.0856,31.0554,31.0856,21100.0
2013-12-02 14:40:00,41.19,41.2,41.18,41.19,9600.0,31.0781,31.0856,31.0705,31.0781,9600.0
2013-12-02 14:45:00,41.18,41.18,41.14,41.16,18900.0,31.0705,31.0705,31.0403,31.0554,18900.0
2013-12-02 14:50:00,41.16,41.21,41.16,41.21,28500.0,31.0554,31.0932,31.0554,31.0932,28500.0
2013-12-02 14:55:00,41.21,41.22,41.2,41.21,11600.0,31.0932,31.1007,31.0856,31.0932,11600.0
2013-12-02 15:00:00,41.21,41.22,41.2,41.21,21100.0,31.0932,31.1007,31.0856,31.0932,21100.0
2013-12-02 15:05:00,41.21,41.21,41.2,41.2,11300.0,31.0932,31.0932,31.0856,31.0856,11300.0
2013-12-02 15:10:00,41.21,41.21,41.19,41.2,26700.0,31.0932,31.0932,31.0781,31.0856,26700.0
2013-12-02 15:15:00,41.2,41.22,41.2,41.22,24500.0,31.0856,31.1007,31.0856,31.1007,24500.0
2013-12-02 15:20:00,41.22,41.24,41.21,41.24,15600.0,31.1007,31.1158,31.0932,31.1158,15600.0
2013-12-02 15:25:00,41.24,41.24,41.15,41.15,37800.0,31.1158,31.1158,31.0479,31.0479,37800.0
2013-12-02 15:30:00,41.15,41.15,41.09,41.1,25300.0,31.0479,31.0479,31.0026,31.0102,25300.0
2013-12-02 15:35:00,41.09,41.15,41.09,41.14,27300.0,31.0026,31.0479,31.0026,31.0403,27300.0
2013-12-02 15:40:00,41.14,41.14,41.11,41.11,20700.0,31.0403,31.0403,31.0177,31.0177,20700.0
2013-12-02 15:45:00,41.11,41.14,41.1,41.13,38200.0,31.0177,31.0403,31.0102,31.0328,38200.0
2013-12-02 15:50:00,41.13,41.13,41.0,41.03,231200.0,31.0328,31.0328,30.9347,30.9573,231200.0
2013-12-02 15:55:00,41.03,41.04,40.95,41.02,226000.0,30.9573,30.9649,30.897,30.9498,226000.0
2013-12-03 09:30:00,40.77,40.93,40.75,40.82,76900.0,30.7612,30.8819,30.7461,30.7989,76900.0
2013-12-03 09:35:00,40.81,40.84,40.7,40.71,32600.0,30.7913,30.814,30.7084,30.7159,32600.0
2013-12-03 09:40:00,40.71,40.82,40.71,40.8,26500.0,30.7159,30.7989,30.7159,30.7838,26500.0
2013-12-03 09:45:00,40.78,40.8,40.71,40.78,81800.0,30.7687,30.7838,30.7159,30.7687,81800.0
2013-12-03 09:50:00,40.79,40.85,40.78,40.81,22300.0,30.7763,30.8215,30.7687,30.7913,22300.0
2013-12-03 09:55:00,40.79,40.88,40.78,40.87,31000.0,30.7763,30.8442,30.7687,30.8366,31000.0
2013-12-03 10:00:00,40.89,40.92,40.82,40.83,68700.0,30.8517,30.8743,30.7989,30.8064,68700.0
2013-12-03 10:05:00,40.84,40.98,40.82,40.95,25400.0,30.814,30.9196,30.7989,30.897,25400.0
2013-12-03 10:10:00,40.95,40.96,40.91,40.93,25600.0,30.897,30.9045,30.8668,30.8819,25600.0
2013-12-03 10:15:00,40.92,40.97,40.91,40.95,21200.0,30.8743,30.9121,30.8668,30.897,21200.0
2013-12-03 10:20:00,40.95,40.95,40.89,40.93,20400.0,30.897,30.897,30.8517,30.8819,20400.0
2013-12-03 10:25:00,40.94,40.95,40.93,40.93,21400.0,30.8894,30.897,30.8819,30.8819,21400.0
2013-12-03 10:30:00,40.93,40.95,40.87,40.89,23100.0,30.8819,30.897,30.8366,30.8517,23100.0
2013-12-03 10:35:00,40.89,40.95,40.88,40.94,21000.0,30.8517,30.897,30.8442,30.8894,21000.0
2013-12-03 10:40:00,40.95,40.98,40.95,40.98,17200.0,30.897,30.9196,30.897,30.9196,17200.0
2013-12-03 10:45:00,40.98,41.03,40.98,41.03,18100.0,30.9196,30.9573,30.9196,30.9573,18100.0
2013-12-03 10:50:00,41.03,41.03,40.95,40.96,50000.0,30.9573,30.9573,30.897,30.9045,50000.0
2013-12-03 10:55:00,40.96,41.02,40.95,41.02,12500.0,30.9045,30.9498,30.897,30.9498,12500.0
2013-12-03 11:00:00,41.03,41.03,41.0,41.02,20200.0,30.9573,30.9573,30.9347,30.9498,20200.0
2013-12-03 11:05:00,41.02,41.08,41.02,41.05,26200.0,30.9498,30.9951,30.9498,30.9724,26200.0
2013-12-03 11:10:00,41.05,41.13,41.04,41.13,17700.0,30.9724,31.0328,30.9649,31.0328,17700.0
2013-12-03 11:15:00,41.13,41.16,41.11,41.11,24600.0,31.0328,31.0554,31.0177,31.0177,24600.0
2013-12-03 11:20:00,41.11,41.11,41.05,41.05,21500.0,31.0177,31.0177,30.9724,30.9724,21500.0
2013-12-03 11:25:00,41.06,41.06,41.0,41.0,54500.0,30.98,30.98,30.9347,30.9347,54500.0
2013-12-03 11:30:00,40.99,40.99,40.94,40.94,16500.0,30.9272,30.9272,30.8894,30.8894,16500.0
2013-12-03 11:35:00,40.93,40.93,40.9,40.92,16800.0,30.8819,30.8819,30.8593,30.8743,16800.0
2013-12-03 11:40:00,40.92,40.92,40.86,40.89,25800.0,30.8743,30.8743,30.8291,30.8517,25800.0
2013-12-03 11:45:00,40.9,40.91,40.87,40.9,20000.0,30.8593,30.8668,30.8366,30.8593,20000.0
2013-12-03 11:50:00,40.9,40.9,40.87,40.89,23700.0,30.8593,30.8593,30.8366,30.8517,23700.0
2013-12-03 11:55:00,40.9,40.91,40.89,40.9,12200.0,30.8593,30.8668,30.8517,30.8593,12200.0
2013-12-03 12:00:00,40.9,40.92,40.89,40.92,24700.0,30.8593,30.8743,30.8517,30.8743,24700.0
2013-12-03 12:05:00,40.92,40.97,40.91,40.96,20300.0,30.8743,30.9121,30.8668,30.9045,20300.0
2013-12-03 12:10:00,40.96,41.0,40.95,41.0,14900.0,30.9045,30.9347,30.897,30.9347,14900.0
2013-12-03 12:15:00,41.0,41.01,40.97,40.97,23700.0,30.9347,30.9422,30.9121,30.9121,23700.0
2013-12-03 12:20:00,40.97,40.98,40.96,40.98,15200.0,30.9121,30.9196,30.9045,30.9196,15200.0
2013-12-03 12:25:00,40.98,40.98,40.87,40.87,21000.0,30.9196,30.9196,30.8366,30.8366,21000.0
2013-12-03 12:30:00,40.87,40.88,40.85,40.86,20800.0,30.8366,30.8442,30.8215,30.8291,20800.0
2013-12-03 12:35:00,40.87,40.88,40.85,40.85,13600.0,30.8366,30.8442,30.8215,30.8215,13600.0
2013-12-03 12:40:00,40.86,40.86,40.83,40.84,8900.0,30.8291,30.8291,30.8064,30.814,8900.0
2013-12-03 12:45:00,40.83,40.83,40.78,40.79,16900.0,30.8064,30.8064,30.7687,30.7763,16900.0
2013-12-03 12:50:00,40.8,40.84,40.78,40.84,21600.0,30.7838,30.814,30.7687,30.814,21600.0
2013-12-03 12:55:00,40.83,40.84,40.82,40.82,12800.0,30.8064,30.814,30.7989,30.7989,12800.0
2013-12-03 13:00:00,40.82,40.82,40.78,40.78,14600.0,30.7989,30.7989,30.7687,30.7687,14600.0
2013-12-03 13:05:00,40.78,40.79,40.76,40.79,14800.0,30.7687,30.7763,30.7536,30.7763,14800.0
2013-12-03 13:10:00,40.79,40.8,40.77,40.77,10000.0,30.7763,30.7838,30.7612,30.7612,10000.0
2013-12-03 13:15:00,40.76,40.77,40.76,40.76,12600.0,30.7536,30.7612,30.7536,30.7536,12600.0
2013-12-03 13:20:00,40.77,40.8,40.76,40.76,20700.0,30.7612,30.7838,30.7536,30.7536,20700.0
2013-12-03 13:25:00,40.76,40.78,40.76,40.78,25600.0,30.7536,30.7687,30.7536,30.7687,25600.0
2013-12-03 13:30:00,40.77,40.78,40.76,40.76,12400.0,30.7612,30.7687,30.7536,30.7536,12400.0
2013-12-03 13:35:00,40.76,40.77,40.75,40.77,18800.0,30.7536,30.7612,30.7461,30.7612,18800.0
2013-12-03 13:40:00,40.76,40.76,40.71,40.71,17300.0,30.7536,30.7536,30.7159,30.7159,17300.0
2013-12-03 13:45:00,40.71,40.76,40.71,40.76,21300.0,30.7159,30.7536,30.7159,30.7536,21300.0
2013-12-03 13:50:00,40.76,40.78,40.75,40.77,20000.0,30.7536,30.7687,30.7461,30.7612,20000.0
2013-12-03 13:55:00,40.77,40.78,40.76,40.77,15700.0,30.7612,30.7687,30.7536,30.7612,15700.0
2013-12-03 14:00:00,40.76,40.76,40.71,40.71,18000.0,30.7536,30.7536,30.7159,30.7159,18000.0
2013-12-03 14:05:00,40.71,40.71,40.68,40.68,18300.0,30.7159,30.7159,30.6933,30.6933,18300.0
2013-12-03 14:10:00,40.69,40.74,40.69,40.74,13900.0,30.7008,30.7385,30.7008,30.7385,13900.0
2013-12-03 14:15:00,40.73,40.73,40.64,40.64,33500.0,30.731,30.731,30.6631,30.6631,33500.0
2013-12-03 14:20:00,40.65,40.68,40.64,40.67,24600.0,30.6706,30.6933,30.6631,30.6857,24600.0
2013-12-03 14:25:00,40.68,40.7,40.67,40.7,19900.0,30.6933,30.7084,30.6857,30.7084,19900.0
2013-12-03 14:30:00,40.69,40.75,40.68,40.75,25500.0,30.7008,30.7461,30.6933,30.7461,25500.0
2013-12-03 14:35:00,40.75,40.78,40.75,40.77,15100.0,30.7461,30.7687,30.7461,30.7612,15100.0
2013-12-03 14:40:00,40.77,40.77,40.73,40.73,17300.0,30.7612,30.7612,30.731,30.731,17300.0
2013-12-03 14:45:00,40.74,40.75,40.73,40.74,17600.0,30.7385,30.7461,30.731,30.7385,17600.0
2013-12-03 14:50:00,40.74,40.76,40.74,40.76,18700.0,30.7385,30.7536,30.7385,30.7536,18700.0
2013-12-03 14:55:00,40.76,40.81,40.75,40.8,20800.0,30.7536,30.7913,30.7461,30.7838,20800.0
2013-12-03 15:00:00,40.8,40.8,40.74,40.74,44700.0,30.7838,30.7838,30.7385,30.7385,44700.0
2013-12-03 15:05:00,40.74,40.74,40.67,40.67,41800.0,30.7385,30.7385,30.6857,30.6857,41800.0
2013-12-03 15:10:00,40.67,40.71,40.67,40.69,32400.0,30.6857,30.7159,30.6857,30.7008,32400.0
2013-12-03 15:15:00,40.69,40.7,40.68,40.69,17300.0,30.7008,30.7084,30.6933,30.7008,17300.0
2013-12-03 15:20:00,40.69,40.69,40.6,40.61,38600.0,30.7008,30.7008,30.6329,30.6404,38600.0
2013-12-03 15:25:00,40.61,40.63,40.6,40.61,35200.0,30.6404,30.6555,30.6329,30.6404,35200.0
2013-12-03 15:30:00,40.61,40.72,40.61,40.71,37600.0,30.6404,30.7234,30.6404,30.7159,37600.0
2013-12-03 15:35:00,40.71,40.75,40.71,40.75,43600.0,30.7159,30.7461,30.7159,30.7461,43600.0
2013-12-03 15:40:00,40.74,40.74,40.69,40.7,43700.0,30.7385,30.7385,30.7008,30.7084,43700.0
2013-12-03 15:45:00,40.71,40.75,40.69,40.75,47900.0,30.7159,30.7461,30.7008,30.7461,47900.0
2013-12-03 15:50:00,40.75,40.77,40.72,40.73,55400.0,30.7461,30.7612,30.7234,30.731,55400.0
2013-12-03 15:55:00,40.72,40.76,40.72,40.74,103200.0,30.7234,30.7536,30.7234,30.7385,103200.0
2013-12-04 09:30:00,39.73,40.49,39.73,40.44,153300.0,29.9765,30.5499,29.9765,30.5122,153300.0
2013-12-04 09:35:00,40.43,40.6,40.43,40.57,38100.0,30.5046,30.6329,30.5046,30.6103,38100.0
2013-12-04 09:40:00,40.61,40.69,40.58,40.64,63100.0,30.6404,30.7008,30.6178,30.6631,63100.0
2013-12-04 09:45:00,40.65,40.67,40.49,40.62,69200.0,30.6706,30.6857,30.5499,30.648,69200.0
2013-12-04 09:50:00,40.64,40.66,40.38,40.4,61800.0,30.6631,30.6782,30.4669,30.482,61800.0
2013-12-04 09:55:00,40.4,40.49,40.4,40.45,42100.0,30.482,30.5499,30.482,30.5197,42100.0
2013-12-04 10:00:00,40.45,40.56,40.45,40.48,50800.0,30.5197,30.6027,30.5197,30.5424,50800.0
2013-12-04 10:05:00,40.48,40.56,40.48,40.56,35000.0,30.5424,30.6027,30.5424,30.6027,35000.0
2013-12-04 10:10:00,40.56,40.59,40.51,40.56,44000.0,30.6027,30.6254,30.565,30.6027,44000.0
2013-12-04 10:15:00,40.56,40.6,40.48,40.49,75000.0,30.6027,30.6329,30.5424,30.5499,75000.0
2013-12-04 10:20:00,40.5,40.5,40.45,40.46,40400.0,30.5575,30.5575,30.5197,30.5273,40400.0
2013-12-04 10:25:00,40.46,40.49,40.43,40.49,50900.0,30.5273,30.5499,30.5046,30.5499,50900.0
2013-12-04 10:30:00,40.48,40.53,40.48,40.51,18600.0,30.5424,30.5801,30.5424,30.565,18600.0
2013-12-04 10:35:00,40.51,40.56,40.49,40.49,46700.0,30.565,30.6027,30.5499,30.5499,46700.0
2013-12-04 10:40:00,40.5,40.5,40.43,40.43,58200.0,30.5575,30.5575,30.5046,30.5046,58200.0
2013-12-04 10:45:00,40.43,40.44,40.4,40.43,34700.0,30.5046,30.5122,30.482,30.5046,34700.0
2013-12-04 10:50:00,40.43,40.46,40.43,40.44,30200.0,30.5046,30.5273,30.5046,30.5122,30200.0
2013-12-04 10:55:00,40.44,40.45,40.4,40.43,37100.0,30.5122,30.5197,30.482,30.5046,37100.0
2013-12-04 11:00:00,40.44,40.44,40.4,40.42,31500.0,30.5122,30.5122,30.482,30.4971,31500.0
2013-12-04 11:05:00,40.42,40.52,40.42,40.52,20000.0,30.4971,30.5725,30.4971,30.5725,20000.0
2013-12-04 11:10:00,40.51,40.63,40.49,40.63,55100.0,30.565,30.6555,30.5499,30.6555,55100.0
2013-12-04 11:15:00,40.63,40.71,40.62,40.71,62600.0,30.6555,30.7159,30.648,30.7159,62600.0
2013-12-04 11:20:00,40.7,40.75,40.7,40.7,64100.0,30.7084,30.7461,30.7084,30.7084,64100.0
2013-12-04 11:25:00,40.69,40.73,40.69,40.73,35600.0,30.7008,30.731,30.7008,30.731,35600.0
2013-12-04 11:30:00,40.72,40.79,40.72,40.78,38300.0,30.7234,30.7763,30.7234,30.7687,38300.0
2013-12-04 11:35:00,40.78,40.79,40.73,40.73,19300.0,30.7687,30.7763,30.731,30.731,19300.0
2013-12-04 11:40:00,40.73,40.79,40.7,40.79,37400.0,30.731,30.7763,30.7084,30.7763,37400.0
2013-12-04 11:45:00,40.79,40.86,40.79,40.82,53800.0,30.7763,30.8291,30.7763,30.7989,53800.0
2013-12-04 11:50:00,40.81,40.89,40.81,40.87,32200.0,30.7913,30.8517,30.7913,30.8366,32200.0
2013-12-04 11:55:00,40.87,40.87,40.83,40.83,38300.0,30.8366,30.8366,30.8064,30.8064,38300.0
2013-12-04 12:00:00,40.82,40.82,40.71,40.71,32700.0,30.7989,30.7989,30.7159,30.7159,32700.0
2013-12-04 12:05:00,40.72,40.79,40.72,40.73,30200.0,30.7234,30.7763,30.7234,30.731,30200.0
2013-12-04 12:10:00,40.74,40.74,40.66,40.7,34400.0,30.7385,30.7385,30.6782,30.7084,34400.0
2013-12-04 12:15:00,40.7,40.74,40.68,40.68,35100.0,30.7084,30.7385,30.6933,30.6933,35100.0
2013-12-04 12:20:00,40.68,40.74,40.66,40.74,17300.0,30.6933,30.7385,30.6782,30.7385,17300.0
2013-12-04 12:25:00,40.74,40.74,40.66,40.68,32000.0,30.7385,30.7385,30.6782,30.6933,32000.0
2013-12-04 12:30:00,40.67,40.72,40.64,40.71,24900.0,30.6857,30.7234,30.6631,30.7159,24900.0
2013-12-04 12:35:00,40.71,40.75,40.69,40.75,20500.0,30.7159,30.7461,30.7008,30.7461,20500.0
2013-12-04 12:40:00,40.75,40.76,40.68,40.72,29900.0,30.7461,30.7536,30.6933,30.7234,29900.0
2013-12-04 12:45:00,40.72,40.72,40.69,40.71,28400.0,30.7234,30.7234,30.7008,30.7159,28400.0
2013-12-04 12:50:00,40.71,40.71,40.62,40.63,14800.0,30.7159,30.7159,30.648,30.6555,14800.0
2013-12-04 12:55:00,40.63,40.63,40.57,40.57,22900.0,30.6555,30.6555,30.6103,30.6103,22900.0
2013-12-04 13:00:00,40.58,40.58,40.56,40.57,28000.0,30.6178,30.6178,30.6027,30.6103,28000.0
2013-12-04 13:05:00,40.57,40.57,40.51,40.52,24400.0,30.6103,30.6103,30.565,30.5725,24400.0
2013-12-04 13:10:00,40.53,40.55,40.5,40.51,32300.0,30.5801,30.5952,30.5575,30.565,32300.0
2013-12-04 13:15:00,40.51,40.51,40.46,40.47,22400.0,30.565,30.565,30.5273,30.5348,22400.0
2013-12-04 13:20:00,40.47,40.48,40.4,40.42,24500.0,30.5348,30.5424,30.482,30.4971,24500.0
2013-12-04 13:25:00,40.42,40.43,40.39,40.41,32300.0,30.4971,30.5046,30.4745,30.4895,32300.0
2013-12-04 13:30:00,40.41,40.42,40.29,40.31,58200.0,30.4895,30.4971,30.399,30.4141,58200.0
2013-12-04 13:35:00,40.31,40.33,40.27,40.33,31300.0,30.4141,30.4292,30.3839,30.4292,31300.0
2013-12-04 13:40:00,40.33,40.34,40.3,40.33,36300.0,30.4292,30.4367,30.4066,30.4292,36300.0
2013-12-04 13:45:00,40.33,40.38,40.33,40.37,21200.0,30.4292,30.4669,30.4292,30.4594,21200.0
2013-12-04 13:50:00,40.36,40.39,40.35,40.39,16800.0,30.4518,30.4745,30.4443,30.4745,16800.0
2013-12-04 13:55:00,40.39,40.41,40.37,40.38,22800.0,30.4745,30.4895,30.4594,30.4669,22800.0
2013-12-04 14:00:00,40.38,40.4,40.37,40.4,33700.0,30.4669,30.482,30.4594,30.482,33700.0
2013-12-04 14:05:00,40.4,40.42,40.39,40.39,36200.0,30.482,30.4971,30.4745,30.4745,36200.0
2013-12-04 14:10:00,40.39,40.46,40.39,40.45,30300.0,30.4745,30.5273,30.4745,30.5197,30300.0
2013-12-04 14:15:00,40.46,40.51,40.45,40.5,22600.0,30.5273,30.565,30.5197,30.5575,22600.0
2013-12-04 14:20:00,40.5,40.5,40.47,40.49,23100.0,30.5575,30.5575,30.5348,30.5499,23100.0
2013-12-04 14:25:00,40.49,40.54,40.48,40.5,38900.0,30.5499,30.5876,30.5424,30.5575,38900.0
2013-12-04 14:30:00,40.51,40.53,40.48,40.48,32200.0,30.565,30.5801,30.5424,30.5424,32200.0
2013-12-04 14:35:00,40.47,40.52,40.47,40.47,20400.0,30.5348,30.5725,30.5348,30.5348,20400.0
2013-12-04 14:40:00,40.47,40.51,40.47,40.51,16000.0,30.5348,30.565,30.5348,30.565,16000.0
2013-12-04 14:45:00,40.51,40.51,40.48,40.48,14200.0,30.565,30.565,30.5424,30.5424,14200.0
2013-12-04 14:50:00,40.49,40.53,40.48,40.52,43600.0,30.5499,30.5801,30.5424,30.5725,43600.0
2013-12-04 14:55:00,40.52,40.53,40.47,40.48,39200.0,30.5725,30.5801,30.5348,30.5424,39200.0
2013-12-04 15:00:00,40.49,40.49,40.41,40.42,21500.0,30.5499,30.5499,30.4895,30.4971,21500.0
2013-12-04 15:05:00,40.41,40.42,40.39,40.41,52500.0,30.4895,30.4971,30.4745,30.4895,52500.0
2013-12-04 15:10:00,40.41,40.49,40.4,40.47,85000.0,30.4895,30.5499,30.482,30.5348,85000.0
2013-12-04 15:15:00,40.46,40.61,40.46,40.61,73700.0,30.5273,30.6404,30.5273,30.6404,73700.0
2013-12-04 15:20:00,40.61,40.61,40.57,40.61,85500.0,30.6404,30.6404,30.6103,30.6404,85500.0
2013-12-04 15:25:00,40.61,40.74,40.61,40.73,95500.0,30.6404,30.7385,30.6404,30.731,95500.0
2013-12-04 15:30:00,40.73,40.74,40.65,40.69,136300.0,30.731,30.7385,30.6706,30.7008,136300.0
2013-12-04 15:35:00,40.7,40.75,40.7,40.75,97900.0,30.7084,30.7461,30.7084,30.7461,97900.0
2013-12-04 15:40:00,40.75,40.79,40.74,40.79,153600.0,30.7461,30.7763,30.7385,30.7763,153600.0
2013-12-04 15:45:00,40.79,40.79,40.76,40.78,162700.0,30.7763,30.7763,30.7536,30.7687,162700.0
2013-12-04 15:50:00,40.78,40.79,40.7,40.7,141700.0,30.7687,30.7763,30.7084,30.7084,141700.0
2013-12-04 15:55:00,40.7,40.71,40.63,40.66,162300.0,30.7084,30.7159,30.6555,30.6782,162300.0
2013-12-05 09:30:00,40.57,40.69,40.57,40.64,55700.0,30.6103,30.7008,30.6103,30.6631,55700.0
2013-12-05 09:35:00,40.65,40.82,40.65,40.8,25400.0,30.6706,30.7989,30.6706,30.7838,25400.0
2013-12-05 09:40:00,40.81,40.87,40.73,40.76,38400.0,30.7913,30.8366,30.731,30.7536,38400.0
2013-12-05 09:45:00,40.76,40.87,40.75,40.87,38600.0,30.7536,30.8366,30.7461,30.8366,38600.0
2013-12-05 09:50:00,40.87,40.95,40.84,40.93,77300.0,30.8366,30.897,30.814,30.8819,77300.0
2013-12-05 09:55:00,40.94,40.98,40.94,40.95,17000.0,30.8894,30.9196,30.8894,30.897,17000.0
2013-12-05 10:00:00,40.96,40.98,40.93,40.96,19200.0,30.9045,30.9196,30.8819,30.9045,19200.0
2013-12-05 10:05:00,40.96,40.99,40.88,40.89,53500.0,30.9045,30.9272,30.8442,30.8517,53500.0
2013-12-05 10:10:00,40.9,40.9,40.79,40.8,41600.0,30.8593,30.8593,30.7763,30.7838,41600.0
2013-12-05 10:15:00,40.8,40.8,40.75,40.79,28500.0,30.7838,30.7838,30.7461,30.7763,28500.0
2013-12-05 10:20:00,40.79,40.84,40.75,40.8,56000.0,30.7763,30.814,30.7461,30.7838,56000.0
2013-12-05 10:25:00,40.8,40.88,40.8,40.86,42500.0,30.7838,30.8442,30.7838,30.8291,42500.0
2013-12-05 10:30:00,40.87,40.88,40.82,40.82,27800.0,30.8366,30.8442,30.7989,30.7989,27800.0
2013-12-05 10:35:00,40.82,40.92,40.81,40.92,27400.0,30.7989,30.8743,30.7913,30.8743,27400.0
2013-12-05 10:40:00,40.92,40.97,40.91,40.93,25000.0,30.8743,30.9121,30.8668,30.8819,25000.0
2013-12-05 10:45:00,40.93,40.93,40.9,40.91,26900.0,30.8819,30.8819,30.8593,30.8668,26900.0
2013-12-05 10:50:00,40.92,40.94,40.9,40.94,23400.0,30.8743,30.8894,30.8593,30.8894,23400.0
2013-12-05 10:55:00,40.94,40.96,40.93,40.96,21500.0,30.8894,30.9045,30.8819,30.9045,21500.0
2013-12-05 11:00:00,40.96,40.98,40.91,40.98,22000.0,30.9045,30.9196,30.8668,30.9196,22000.0
2013-12-05 11:05:00,40.98,40.98,40.92,40.92,24000.0,30.9196,30.9196,30.8743,30.8743,24000.0
2013-12-05 11:10:00,40.93,41.0,40.92,40.99,19900.0,30.8819,30.9347,30.8743,30.9272,19900.0
2013-12-05 11:15:00,40.99,40.99,40.96,40.97,20600.0,30.9272,30.9272,30.9045,30.9121,20600.0
2013-12-05 11:20:00,40.97,41.0,40.97,40.99,25500.0,30.9121,30.9347,30.9121,30.9272,25500.0
2013-12-05 11:25:00,40.98,41.0,40.97,40.97,23900.0,30.9196,30.9347,30.9121,30.9121,23900.0
2013-12-05 11:30:00,40.97,40.97,40.9,40.91,20000.0,30.9121,30.9121,30.8593,30.8668,20000.0
2013-12-05 11:35:00,40.9,40.9,40.84,40.87,21400.0,30.8593,30.8593,30.814,30.8366,21400.0
2013-12-05 11:40:00,40.87,40.87,40.82,40.84,12000.0,30.8366,30.8366,30.7989,30.814,12000.0
2013-12-05 11:45:00,40.85,40.85,40.84,40.84,8900.0,30.8215,30.8215,30.814,30.814,8900.0
2013-12-05 11:50:00,40.84,40.88,40.84,40.88,20600.0,30.814,30.8442,30.814,30.8442,20600.0
2013-12-05 11:55:00,40.88,40.9,40.88,40.9,18100.0,30.8442,30.8593,30.8442,30.8593,18100.0
2013-12-05 12:00:00,40.91,40.93,40.9,40.9,21900.0,30.8668,30.8819,30.8593,30.8593,21900.0
2013-12-05 12:05:00,40.91,40.91,40.9,40.9,18300.0,30.8668,30.8668,30.8593,30.8593,18300.0
2013-12-05 12:10:00,40.9,40.92,40.9,40.91,14000.0,30.8593,30.8743,30.8593,30.8668,14000.0
2013-12-05 12:15:00,40.9,40.93,40.9,40.91,21500.0,30.8593,30.8819,30.8593,30.8668,21500.0
2013-12-05 12:20:00,40.9,40.9,40.87,40.89,19300.0,30.8593,30.8593,30.8366,30.8517,19300.0
2013-12-05 12:25:00,40.9,40.98,40.9,40.96,29400.0,30.8593,30.9196,30.8593,30.9045,29400.0
2013-12-05 12:30:00,40.96,40.96,40.94,40.95,7400.0,30.9045,30.9045,30.8894,30.897,7400.0
2013-12-05 12:35:00,40.95,40.97,40.93,40.97,9900.0,30.897,30.9121,30.8819,30.9121,9900.0
2013-12-05 12:40:00,40.97,41.01,40.97,40.99,59800.0,30.9121,30.9422,30.9121,30.9272,59800.0
2013-12-05 12:45:00,41.0,41.0,40.93,40.93,26200.0,30.9347,30.9347,30.8819,30.8819,26200.0
2013-12-05 12:50:00,40.93,40.97,40.93,40.96,11400.0,30.8819,30.9121,30.8819,30.9045,11400.0
2013-12-05 12:55:00,40.96,41.0,40.96,40.98,14400.0,30.9045,30.9347,30.9045,30.9196,14400.0
2013-12-05 13:00:00,40.98,40.99,40.98,40.98,11200.0,30.9196,30.9272,30.9196,30.9196,11200.0
2013-12-05 13:05:00,40.98,40.99,40.95,40.96,15300.0,30.9196,30.9272,30.897,30.9045,15300.0
2013-12-05 13:10:00,40.96,40.98,40.96,40.98,24900.0,30.9045,30.9196,30.9045,30.9196,24900.0
2013-12-05 13:15:00,40.97,40.98,40.96,40.98,17600.0,30.9121,30.9196,30.9045,30.9196,17600.0
2013-12-05 13:20:00,40.98,41.02,40.96,41.0,109100.0,30.9196,30.9498,30.9045,30.9347,109100.0
2013-12-05 13:25:00,41.0,41.01,40.99,40.99,52200.0,30.9347,30.9422,30.9272,30.9272,52200.0
2013-12-05 13:30:00,41.0,41.01,40.98,41.0,67800.0,30.9347,30.9422,30.9196,30.9347,67800.0
2013-12-05 13:35:00,41.0,41.02,40.99,41.0,34400.0,30.9347,30.9498,30.9272,30.9347,34400.0
2013-12-05 13:40:00,41.01,41.05,40.99,41.0,75600.0,30.9422,30.9724,30.9272,30.9347,75600.0
2013-12-05 13:45:00,40.99,41.01,40.98,40.98,81600.0,30.9272,30.9422,30.9196,30.9196,81600.0
2013-12-05 13:50:00,40.98,41.04,40.96,41.04,48200.0,30.9196,30.9649,30.9045,30.9649,48200.0
2013-12-05 13:55:00,41.03,41.1,41.03,41.1,38800.0,30.9573,31.0102,30.9573,31.0102,38800.0
2013-12-05 14:00:00,41.1,41.21,41.1,41.21,54100.0,31.0102,31.0932,31.0102,31.0932,54100.0
2013-12-05 14:05:00,41.21,41.21,41.1,41.1,45100.0,31.0932,31.0932,31.0102,31.0102,45100.0
2013-12-05 14:10:00,41.11,41.11,41.05,41.06,22800.0,31.0177,31.0177,30.9724,30.98,22800.0
2013-12-05 14:15:00,41.06,41.09,41.02,41.08,31900.0,30.98,31.0026,30.9498,30.9951,31900.0
2013-12-05 14:20:00,41.08,41.09,41.05,41.05,14100.0,30.9951,31.0026,30.9724,30.9724,14100.0
2013-12-05 14:25:00,41.04,41.07,41.03,41.06,13200.0,30.9649,30.9875,30.9573,30.98,13200.0
2013-12-05 14:30:00,41.06,41.07,41.01,41.01,8300.0,30.98,30.9875,30.9422,30.9422,8300.0
2013-12-05 14:35:00,41.02,41.09,41.01,41.09,15400.0,30.9498,31.0026,30.9422,31.0026,15400.0
2013-12-05 14:40:00,41.08,41.11,41.07,41.11,22700.0,30.9951,31.0177,30.9875,31.0177,22700.0
2013-12-05 14:45:00,41.11,41.18,41.11,41.14,69700.0,31.0177,31.0705,31.0177,31.0403,69700.0
2013-12-05 14:50:00,41.14,41.19,41.08,41.08,50700.0,31.0403,31.0781,30.9951,30.9951,50700.0
2013-12-05 14:55:00,41.08,41.15,41.08,41.14,43500.0,30.9951,31.0479,30.9951,31.0403,43500.0
2013-12-05 15:00:00,41.13,41.15,41.09,41.15,29900.0,31.0328,31.0479,31.0026,31.0479,29900.0
2013-12-05 15:05:00,41.14,41.2,41.14,41.2,162700.0,31.0403,31.0856,31.0403,31.0856,162700.0
2013-12-05 15:10:00,41.19,41.23,41.19,41.22,47300.0,31.0781,31.1082,31.0781,31.1007,47300.0
2013-12-05 15:15:00,41.22,41.26,41.21,41.25,44900.0,31.1007,31.1309,31.0932,31.1233,44900.0
2013-12-05 15:20:00,41.24,41.26,41.23,41.25,34600.0,31.1158,31.1309,31.1082,31.1233,34600.0
2013-12-05 15:25:00,41.25,41.32,41.25,41.3,41800.0,31.1233,31.1761,31.1233,31.1611,41800.0
2013-12-05 15:30:00,41.29,41.29,41.24,41.26,62700.0,31.1535,31.1535,31.1158,31.1309,62700.0
2013-12-05 15:35:00,41.26,41.29,41.25,41.27,58300.0,31.1309,31.1535,31.1233,31.1384,58300.0
2013-12-05 15:40:00,41.27,41.27,41.24,41.25,81700.0,31.1384,31.1384,31.1158,31.1233,81700.0
2013-12-05 15:45:00,41.25,41.26,41.22,41.25,62900.0,31.1233,31.1309,31.1007,31.1233,62900.0
2013-12-05 15:50:00,41.26,41.44,41.25,41.4,627800.0,31.1309,31.2667,31.1233,31.2365,627800.0
2013-12-05 15:55:00,41.39,41.46,41.37,41.44,388600.0,31.229,31.2818,31.2139,31.2667,388600.0
2013-12-06 09:30:00,41.6,41.95,41.53,41.7,119900.0,31.3874,31.6515,31.3346,31.4629,119900.0
2013-12-06 09:35:00,41.71,41.81,41.68,41.7,62200.0,31.4704,31.5459,31.4478,31.4629,62200.0
2013-12-06 09:40:00,41.7,41.71,41.64,41.69,63500.0,31.4629,31.4704,31.4176,31.4553,63500.0
2013-12-06 09:45:00,41.71,41.74,41.63,41.64,47800.0,31.4704,31.493,31.41,31.4176,47800.0
2013-12-06 09:50:00,41.64,41.77,41.63,41.77,41200.0,31.4176,31.5157,31.41,31.5157,41200.0
2013-12-06 09:55:00,41.76,41.82,41.75,41.8,42300.0,31.5081,31.5534,31.5006,31.5383,42300.0
2013-12-06 10:00:00,41.8,41.82,41.75,41.8,35600.0,31.5383,31.5534,31.5006,31.5383,35600.0
2013-12-06 10:05:00,41.8,41.81,41.75,41.79,42300.0,31.5383,31.5459,31.5006,31.5308,42300.0
2013-12-06 10:10:00,41.78,41.81,41.77,41.77,32000.0,31.5232,31.5459,31.5157,31.5157,32000.0
2013-12-06 10:15:00,41.78,41.83,41.77,41.83,29600.0,31.5232,31.5609,31.5157,31.5609,29600.0
2013-12-06 10:20:00,41.82,41.83,41.79,41.8,33500.0,31.5534,31.5609,31.5308,31.5383,33500.0
2013-12-06 10:25:00,41.8,41.8,41.73,41.78,34400.0,31.5383,31.5383,31.4855,31.5232,34400.0
2013-12-06 10:30:00,41.78,41.79,41.73,41.75,26800.0,31.5232,31.5308,31.4855,31.5006,26800.0
2013-12-06 10:35:00,41.75,41.8,41.73,41.77,36000.0,31.5006,31.5383,31.4855,31.5157,36000.0
2013-12-06 10:40:00,41.77,41.77,41.72,41.72,29400.0,31.5157,31.5157,31.4779,31.4779,29400.0
2013-12-06 10:45:00,41.72,41.77,41.7,41.75,21600.0,31.4779,31.5157,31.4629,31.5006,21600.0
2013-12-06 10:50:00,41.76,41.79,41.73,41.74,28800.0,31.5081,31.5308,31.4855,31.493,28800.0
2013-12-06 10:55:00,41.75,41.78,41.72,41.72,23400.0,31.5006,31.5232,31.4779,31.4779,23400.0
2013-12-06 11:00:00,41.72,41.73,41.7,41.72,37400.0,31.4779,31.4855,31.4629,31.4779,37400.0
2013-12-06 11:05:00,41.72,41.72,41.68,41.71,36500.0,31.4779,31.4779,31.4478,31.4704,36500.0
2013-12-06 11:10:00,41.7,41.71,41.68,41.7,47600.0,31.4629,31.4704,31.4478,31.4629,47600.0
2013-12-06 11:15:00,41.7,41.7,41.63,41.64,49300.0,31.4629,31.4629,31.41,31.4176,49300.0
2013-12-06 11:20:00,41.65,41.65,41.58,41.58,60900.0,31.4251,31.4251,31.3723,31.3723,60900.0
2013-12-06 11:25:00,41.58,41.59,41.57,41.59,22700.0,31.3723,31.3799,31.3648,31.3799,22700.0
2013-12-06 11:30:00,41.59,41.62,41.59,41.59,57100.0,31.3799,31.4025,31.3799,31.3799,57100.0
2013-12-06 11:35:00,41.59,41.61,41.57,41.57,28300.0,31.3799,31.395,31.3648,31.3648,28300.0
2013-12-06 11:40:00,41.56,41.62,41.53,41.62,47400.0,31.3572,31.4025,31.3346,31.4025,47400.0
2013-12-06 11:45:00,41.63,41.69,41.63,41.69,21700.0,31.41,31.4553,31.41,31.4553,21700.0
2013-12-06 11:50:00,41.68,41.69,41.66,41.67,23700.0,31.4478,31.4553,31.4327,31.4402,23700.0
2013-12-06 11:55:00,41.67,41.68,41.66,41.67,23600.0,31.4402,31.4478,31.4327,31.4402,23600.0
2013-12-06 12:00:00,41.68,41.68,41.65,41.65,15900.0,31.4478,31.4478,31.4251,31.4251,15900.0
2013-12-06 12:05:00,41.66,41.68,41.66,41.66,25000.0,31.4327,31.4478,31.4327,31.4327,25000.0
2013-12-06 12:10:00,41.66,41.68,41.65,41.68,14400.0,31.4327,31.4478,31.4251,31.4478,14400.0
2013-12-06 12:15:00,41.68,41.68,41.66,41.68,20900.0,31.4478,31.4478,31.4327,31.4478,20900.0
2013-12-06 12:20:00,41.68,41.68,41.66,41.66,15100.0,31.4478,31.4478,31.4327,31.4327,15100.0
2013-12-06 12:25:00,41.66,41.68,41.66,41.67,18000.0,31.4327,31.4478,31.4327,31.4402,18000.0
2013-12-06 12:30:00,41.67,41.68,41.66,41.68,18500.0,31.4402,31.4478,31.4327,31.4478,18500.0
2013-12-06 12:35:00,41.68,41.7,41.66,41.7,50100.0,31.4478,31.4629,31.4327,31.4629,50100.0
2013-12-06 12:40:00,41.7,41.7,41.64,41.69,44600.0,31.4629,31.4629,31.4176,31.4553,44600.0
2013-12-06 12:45:00,41.69,41.7,41.63,41.63,19100.0,31.4553,31.4629,31.41,31.41,19100.0
2013-12-06 12:50:00,41.63,41.68,41.63,41.66,17700.0,31.41,31.4478,31.41,31.4327,17700.0
2013-12-06 12:55:00,41.65,41.7,41.65,41.65,30500.0,31.4251,31.4629,31.4251,31.4251,30500.0
2013-12-06 13:00:00,41.65,41.7,41.64,41.68,23300.0,31.4251,31.4629,31.4176,31.4478,23300.0
2013-12-06 13:05:00,41.68,41.69,41.67,41.67,26700.0,31.4478,31.4553,31.4402,31.4402,26700.0
2013-12-06 13:10:00,41.67,41.68,41.66,41.67,24300.0,31.4402,31.4478,31.4327,31.4402,24300.0
2013-12-06 13:15:00,41.67,41.69,41.67,41.68,33400.0,31.4402,31.4553,31.4402,31.4478,33400.0
2013-12-06 13:20:00,41.68,41.69,41.67,41.68,19100.0,31.4478,31.4553,31.4402,31.4478,19100.0
2013-12-06 13:25:00,41.68,41.68,41.67,41.68,14900.0,31.4478,31.4478,31.4402,31.4478,14900.0
2013-12-06 13:30:00,41.68,41.69,41.68,41.69,30500.0,31.4478,31.4553,31.4478,31.4553,30500.0
2013-12-06 13:35:00,41.69,41.72,41.69,41.71,19300.0,31.4553,31.4779,31.4553,31.4704,19300.0
2013-12-06 13:40:00,41.72,41.73,41.7,41.73,32800.0,31.4779,31.4855,31.4629,31.4855,32800.0
2013-12-06 13:45:00,41.71,41.75,41.69,41.74,21400.0,31.4704,31.5006,31.4553,31.493,21400.0
2013-12-06 13:50:00,41.73,41.8,41.73,41.78,24800.0,31.4855,31.5383,31.4855,31.5232,24800.0
2013-12-06 13:55:00,41.77,41.79,41.73,41.73,26400.0,31.5157,31.5308,31.4855,31.4855,26400.0
2013-12-06 14:00:00,41.74,41.74,41.73,41.73,25600.0,31.493,31.493,31.4855,31.4855,25600.0
2013-12-06 14:05:00,41.73,41.74,41.72,41.73,28500.0,31.4855,31.493,31.4779,31.4855,28500.0
2013-12-06 14:10:00,41.73,41.74,41.72,41.74,10200.0,31.4855,31.493,31.4779,31.493,10200.0
2013-12-06 14:15:00,41.73,41.74,41.72,41.72,21900.0,31.4855,31.493,31.4779,31.4779,21900.0
2013-12-06 14:20:00,41.71,41.72,41.67,41.67,19200.0,31.4704,31.4779,31.4402,31.4402,19200.0
2013-12-06 14:25:00,41.67,41.68,41.63,41.65,25900.0,31.4402,31.4478,31.41,31.4251,25900.0
2013-12-06 14:30:00,41.65,41.67,41.64,41.66,22000.0,31.4251,31.4402,31.4176,31.4327,22000.0
2013-12-06 14:35:00,41.66,41.66,41.64,41.65,23400.0,31.4327,31.4327,31.4176,31.4251,23400.0
2013-12-06 14:40:00,41.65,41.66,41.61,41.61,18200.0,31.4251,31.4327,31.395,31.395,18200.0
2013-12-06 14:45:00,41.61,41.62,41.54,41.54,64200.0,31.395,31.4025,31.3421,31.3421,64200.0
2013-12-06 14:50:00,41.54,41.55,41.52,41.52,17000.0,31.3421,31.3497,31.327,31.327,17000.0
2013-12-06 14:55:00,41.52,41.52,41.5,41.51,29200.0,31.327,31.327,31.312,31.3195,29200.0
2013-12-06 15:00:00,41.52,41.53,41.5,41.51,42900.0,31.327,31.3346,31.312,31.3195,42900.0
2013-12-06 15:05:00,41.51,41.52,41.49,41.5,29300.0,31.3195,31.327,31.3044,31.312,29300.0
2013-12-06 15:10:00,41.5,41.51,41.43,41.43,51500.0,31.312,31.3195,31.2591,31.2591,51500.0
2013-12-06 15:15:00,41.43,41.48,41.43,41.48,37800.0,31.2591,31.2969,31.2591,31.2969,37800.0
2013-12-06 15:20:00,41.48,41.52,41.47,41.51,26600.0,31.2969,31.327,31.2893,31.3195,26600.0
2013-12-06 15:25:00,41.51,41.54,41.51,41.53,30500.0,31.3195,31.3421,31.3195,31.3346,30500.0
2013-12-06 15:30:00,41.52,41.58,41.52,41.54,42600.0,31.327,31.3723,31.327,31.3421,42600.0
2013-12-06 15:35:00,41.53,41.54,41.49,41.52,40700.0,31.3346,31.3421,31.3044,31.327,40700.0
2013-12-06 15:40:00,41.52,41.57,41.52,41.57,34200.0,31.327,31.3648,31.327,31.3648,34200.0
2013-12-06 15:45:00,41.56,41.57,41.5,41.51,78200.0,31.3572,31.3648,31.312,31.3195,78200.0
2013-12-06 15:50:00,41.52,41.56,41.52,41.54,60100.0,31.327,31.3572,31.327,31.3421,60100.0
2013-12-06 15:55:00,41.54,41.57,41.53,41.56,112300.0,31.3421,31.3648,31.3346,31.3572,112300.0
2013-12-09 09:30:00,41.39,41.64,41.39,41.62,127800.0,31.229,31.4176,31.229,31.4025,127800.0
2013-12-09 09:35:00,41.63,41.69,41.59,41.68,36700.0,31.41,31.4553,31.3799,31.4478,36700.0
2013-12-09 09:40:00,41.68,41.77,41.66,41.77,38400.0,31.4478,31.5157,31.4327,31.5157,38400.0
2013-12-09 09:45:00,41.78,41.83,41.75,41.75,65100.0,31.5232,31.5609,31.5006,31.5006,65100.0
2013-12-09 09:50:00,41.75,41.78,41.72,41.75,21800.0,31.5006,31.5232,31.4779,31.5006,21800.0
2013-12-09 09:55:00,41.75,41.84,41.73,41.84,61300.0,31.5006,31.5685,31.4855,31.5685,61300.0
2013-12-09 10:00:00,41.84,41.84,41.66,41.67,63100.0,31.5685,31.5685,31.4327,31.4402,63100.0
2013-12-09 10:05:00,41.68,41.74,41.68,41.71,28400.0,31.4478,31.493,31.4478,31.4704,28400.0
2013-12-09 10:10:00,41.71,41.77,41.69,41.71,142200.0,31.4704,31.5157,31.4553,31.4704,142200.0
2013-12-09 10:15:00,41.71,41.74,41.71,41.71,25700.0,31.4704,31.493,31.4704,31.4704,25700.0
2013-12-09 10:20:00,41.71,41.71,41.61,41.63,49500.0,31.4704,31.4704,31.395,31.41,49500.0
2013-12-09 10:25:00,41.63,41.63,41.58,41.58,37000.0,31.41,31.41,31.3723,31.3723,37000.0
2013-12-09 10:30:00,41.57,41.59,41.56,41.58,25300.0,31.3648,31.3799,31.3572,31.3723,25300.0
2013-12-09 10:35:00,41.59,41.64,41.59,41.62,21500.0,31.3799,31.4176,31.3799,31.4025,21500.0
2013-12-09 10:40:00,41.62,41.62,41.59,41.59,18900.0,31.4025,31.4025,31.3799,31.3799,18900.0
2013-12-09 10:45:00,41.6,41.62,41.59,41.61,18900.0,31.3874,31.4025,31.3799,31.395,18900.0
2013-12-09 10:50:00,41.61,41.66,41.61,41.65,14400.0,31.395,31.4327,31.395,31.4251,14400.0
2013-12-09 10:55:00,41.66,41.7,41.66,41.7,15800.0,31.4327,31.4629,31.4327,31.4629,15800.0
2013-12-09 11:00:00,41.69,41.73,41.69,41.72,41400.0,31.4553,31.4855,31.4553,31.4779,41400.0
2013-12-09 11:05:00,41.73,41.77,41.72,41.75,22800.0,31.4855,31.5157,31.4779,31.5006,22800.0
2013-12-09 11:10:00,41.76,41.76,41.71,41.71,15800.0,31.5081,31.5081,31.4704,31.4704,15800.0
2013-12-09 11:15:00,41.71,41.75,41.63,41.64,226400.0,31.4704,31.5006,31.41,31.4176,226400.0
2013-12-09 11:20:00,41.63,41.64,41.6,41.61,22500.0,31.41,31.4176,31.3874,31.395,22500.0
2013-12-09 11:25:00,41.62,41.63,41.54,41.54,33300.0,31.4025,31.41,31.3421,31.3421,33300.0
2013-12-09 11:30:00,41.55,41.58,41.54,41.54,11500.0,31.3497,31.3723,31.3421,31.3421,11500.0
2013-12-09 11:35:00,41.53,41.53,41.5,41.51,29200.0,31.3346,31.3346,31.312,31.3195,29200.0
2013-12-09 11:40:00,41.5,41.52,41.48,41.48,15400.0,31.312,31.327,31.2969,31.2969,15400.0
2013-12-09 11:45:00,41.48,41.48,41.43,41.43,22000.0,31.2969,31.2969,31.2591,31.2591,22000.0
2013-12-09 11:50:00,41.44,41.45,41.42,41.43,27800.0,31.2667,31.2742,31.2516,31.2591,27800.0
2013-12-09 11:55:00,41.44,41.46,41.44,41.46,13800.0,31.2667,31.2818,31.2667,31.2818,13800.0
2013-12-09 12:00:00,41.47,41.51,41.46,41.49,29300.0,31.2893,31.3195,31.2818,31.3044,29300.0
2013-12-09 12:05:00,41.49,41.49,41.44,41.45,12400.0,31.3044,31.3044,31.2667,31.2742,12400.0
2013-12-09 12:10:00,41.45,41.47,41.44,41.46,14500.0,31.2742,31.2893,31.2667,31.2818,14500.0
2013-12-09 12:15:00,41.47,41.48,41.46,41.47,17700.0,31.2893,31.2969,31.2818,31.2893,17700.0
2013-12-09 12:20:00,41.46,41.48,41.46,41.47,10600.0,31.2818,31.2969,31.2818,31.2893,10600.0
2013-12-09 12:25:00,41.47,41.48,41.43,41.44,20100.0,31.2893,31.2969,31.2591,31.2667,20100.0
2013-12-09 12:30:00,41.44,41.45,41.4,41.4,13000.0,31.2667,31.2742,31.2365,31.2365,13000.0
2013-12-09 12:35:00,41.41,41.41,41.4,41.4,20800.0,31.2441,31.2441,31.2365,31.2365,20800.0
2013-12-09 12:40:00,41.41,41.41,41.36,41.36,48500.0,31.2441,31.2441,31.2063,31.2063,48500.0
2013-12-09 12:45:00,41.36,41.38,41.35,41.36,17500.0,31.2063,31.2214,31.1988,31.2063,17500.0
2013-12-09 12:50:00,41.36,41.38,41.35,41.38,16600.0,31.2063,31.2214,31.1988,31.2214,16600.0
2013-12-09 12:55:00,41.38,41.38,41.35,41.35,13900.0,31.2214,31.2214,31.1988,31.1988,13900.0
2013-12-09 13:00:00,41.35,41.37,41.33,41.33,26100.0,31.1988,31.2139,31.1837,31.1837,26100.0
2013-12-09 13:05:00,41.33,41.35,41.31,41.32,31600.0,31.1837,31.1988,31.1686,31.1761,31600.0
2013-12-09 13:10:00,41.32,41.36,41.31,41.36,14700.0,31.1761,31.2063,31.1686,31.2063,14700.0
2013-12-09 13:15:00,41.36,41.37,41.35,41.36,12500.0,31.2063,31.2139,31.1988,31.2063,12500.0
2013-12-09 13:20:00,41.36,41.38,41.36,41.38,16200.0,31.2063,31.2214,31.2063,31.2214,16200.0
2013-12-09 13:25:00,41.38,41.4,41.37,41.4,22700.0,31.2214,31.2365,31.2139,31.2365,22700.0
2013-12-09 13:30:00,41.39,41.4,41.35,41.36,15300.0,31.229,31.2365,31.1988,31.2063,15300.0
2013-12-09 13:35:00,41.36,41.4,41.36,41.4,11700.0,31.2063,31.2365,31.2063,31.2365,11700.0
2013-12-09 13:40:00,41.39,41.4,41.35,41.37,23900.0,31.229,31.2365,31.1988,31.2139,23900.0
2013-12-09 13:45:00,41.37,41.37,41.33,41.34,14700.0,31.2139,31.2139,31.1837,31.1912,14700.0
2013-12-09 13:50:00,41.34,41.35,41.32,41.33,25900.0,31.1912,31.1988,31.1761,31.1837,25900.0
2013-12-09 13:55:00,41.34,41.35,41.33,41.34,19700.0,31.1912,31.1988,31.1837,31.1912,19700.0
2013-12-09 14:00:00,41.33,41.33,41.29,41.3,27100.0,31.1837,31.1837,31.1535,31.1611,27100.0
2013-12-09 14:05:00,41.3,41.3,41.29,41.3,26600.0,31.1611,31.1611,31.1535,31.1611,26600.0
2013-12-09 14:10:00,41.29,41.31,41.28,41.29,23600.0,31.1535,31.1686,31.146,31.1535,23600.0
2013-12-09 14:15:00,41.29,41.29,41.27,41.28,40100.0,31.1535,31.1535,31.1384,31.146,40100.0
2013-12-09 14:20:00,41.28,41.3,41.26,41.28,28000.0,31.146,31.1611,31.1309,31.146,28000.0
2013-12-09 14:25:00,41.29,41.3,41.26,41.27,28800.0,31.1535,31.1611,31.1309,31.1384,28800.0
2013-12-09 14:30:00,41.27,41.29,41.27,41.28,5700.0,31.1384,31.1535,31.1384,31.146,5700.0
2013-12-09 14:35:00,41.29,41.29,41.25,41.26,23400.0,31.1535,31.1535,31.1233,31.1309,23400.0
2013-12-09 14:40:00,41.26,41.32,41.26,41.31,28000.0,31.1309,31.1761,31.1309,31.1686,28000.0
2013-12-09 14:45:00,41.32,41.35,41.3,41.34,23000.0,31.1761,31.1988,31.1611,31.1912,23000.0
2013-12-09 14:50:00,41.35,41.37,41.34,41.34,41400.0,31.1988,31.2139,31.1912,31.1912,41400.0
2013-12-09 14:55:00,41.34,41.37,41.33,41.37,39100.0,31.1912,31.2139,31.1837,31.2139,39100.0
2013-12-09 15:00:00,41.36,41.37,41.35,41.36,16600.0,31.2063,31.2139,31.1988,31.2063,16600.0
2013-12-09 15:05:00,41.36,41.36,41.28,41.28,26000.0,31.2063,31.2063,31.146,31.146,26000.0
2013-12-09 15:10:00,41.29,41.31,41.28,41.3,33400.0,31.1535,31.1686,31.146,31.1611,33400.0
2013-12-09 15:15:00,41.31,41.32,41.3,41.32,24000.0,31.1686,31.1761,31.1611,31.1761,24000.0
2013-12-09 15:20:00,41.32,41.34,41.31,41.32,31000.0,31.1761,31.1912,31.1686,31.1761,31000.0
2013-12-09 15:25:00,41.33,41.33,41.29,41.3,37000.0,31.1837,31.1837,31.1535,31.1611,37000.0
2013-12-09 15:30:00,41.3,41.33,41.3,41.33,32400.0,31.1611,31.1837,31.1611,31.1837,32400.0
2013-12-09 15:35:00,41.32,41.34,41.31,41.33,35600.0,31.1761,31.1912,31.1686,31.1837,35600.0
2013-12-09 15:40:00,41.33,41.34,41.32,41.34,56700.0,31.1837,31.1912,31.1761,31.1912,56700.0
2013-12-09 15:45:00,41.34,41.34,41.28,41.28,68900.0,31.1912,31.1912,31.146,31.146,68900.0
2013-12-09 15:50:00,41.27,41.28,41.24,41.25,93700.0,31.1384,31.146,31.1158,31.1233,93700.0
2013-12-09 15:55:00,41.25,41.29,41.24,41.26,211000.0,31.1233,31.1535,31.1158,31.1309,211000.0
2013-12-10 09:30:00,41.3,41.35,41.14,41.33,49800.0,31.1611,31.1988,31.0403,31.1837,49800.0
2013-12-10 09:35:00,41.35,41.39,41.32,41.37,44100.0,31.1988,31.229,31.1761,31.2139,44100.0
2013-12-10 09:40:00,41.37,41.48,41.31,41.48,133700.0,31.2139,31.2969,31.1686,31.2969,133700.0
2013-12-10 09:45:00,41.48,41.49,41.42,41.48,36700.0,31.2969,31.3044,31.2516,31.2969,36700.0
2013-12-10 09:50:00,41.48,41.52,41.42,41.51,33800.0,31.2969,31.327,31.2516,31.3195,33800.0
2013-12-10 09:55:00,41.51,41.55,41.5,41.54,36500.0,31.3195,31.3497,31.312,31.3421,36500.0
2013-12-10 10:00:00,41.53,41.62,41.53,41.61,59700.0,31.3346,31.4025,31.3346,31.395,59700.0
2013-12-10 10:05:00,41.61,41.67,41.6,41.67,32400.0,31.395,31.4402,31.3874,31.4402,32400.0
2013-12-10 10:10:00,41.67,41.68,41.64,41.66,41700.0,31.4402,31.4478,31.4176,31.4327,41700.0
2013-12-10 10:15:00,41.66,41.71,41.66,41.69,43200.0,31.4327,31.4704,31.4327,31.4553,43200.0
2013-12-10 10:20:00,41.69,41.73,41.67,41.69,62600.0,31.4553,31.4855,31.4402,31.4553,62600.0
2013-12-10 10:25:00,41.69,41.75,41.68,41.75,30300.0,31.4553,31.5006,31.4478,31.5006,30300.0
2013-12-10 10:30:00,41.74,41.75,41.68,41.68,23400.0,31.493,31.5006,31.4478,31.4478,23400.0
2013-12-10 10:35:00,41.69,41.73,41.68,41.71,24800.0,31.4553,31.4855,31.4478,31.4704,24800.0
2013-12-10 10:40:00,41.72,41.73,41.7,41.7,28800.0,31.4779,31.4855,31.4629,31.4629,28800.0
2013-12-10 10:45:00,41.7,41.75,41.7,41.75,45900.0,31.4629,31.5006,31.4629,31.5006,45900.0
2013-12-10 10:50:00,41.75,41.78,41.71,41.78,32700.0,31.5006,31.5232,31.4704,31.5232,32700.0
2013-12-10 10:55:00,41.78,41.8,41.71,41.71,49200.0,31.5232,31.5383,31.4704,31.4704,49200.0
2013-12-10 11:00:00,41.71,41.77,41.7,41.75,61200.0,31.4704,31.5157,31.4629,31.5006,61200.0
2013-12-10 11:05:00,41.74,41.79,41.73,41.79,36600.0,31.493,31.5308,31.4855,31.5308,36600.0
2013-12-10 11:10:00,41.79,41.79,41.73,41.75,67100.0,31.5308,31.5308,31.4855,31.5006,67100.0
2013-12-10 11:15:00,41.76,41.77,41.73,41.77,24900.0,31.5081,31.5157,31.4855,31.5157,24900.0
2013-12-10 11:20:00,41.76,41.79,41.74,41.74,24200.0,31.5081,31.5308,31.493,31.493,24200.0
2013-12-10 11:25:00,41.74,41.8,41.74,41.76,23500.0,31.493,31.5383,31.493,31.5081,23500.0
2013-12-10 11:30:00,41.76,41.76,41.68,41.73,26900.0,31.5081,31.5081,31.4478,31.4855,26900.0
2013-12-10 11:35:00,41.73,41.75,41.72,41.74,30500.0,31.4855,31.5006,31.4779,31.493,30500.0
2013-12-10 11:40:00,41.74,41.79,41.73,41.78,14600.0,31.493,31.5308,31.4855,31.5232,14600.0
2013-12-10 11:45:00,41.77,41.8,41.77,41.79,23200.0,31.5157,31.5383,31.5157,31.5308,23200.0
2013-12-10 11:50:00,41.79,41.79,41.75,41.75,34100.0,31.5308,31.5308,31.5006,31.5006,34100.0
2013-12-10 11:55:00,41.75,41.76,41.68,41.7,31600.0,31.5006,31.5081,31.4478,31.4629,31600.0
2013-12-10 12:00:00,41.7,41.72,41.66,41.72,23000.0,31.4629,31.4779,31.4327,31.4779,23000.0
2013-12-10 12:05:00,41.71,41.71,41.68,41.7,42100.0,31.4704,31.4704,31.4478,31.4629,42100.0
2013-12-10 12:10:00,41.7,41.77,41.7,41.77,15900.0,31.4629,31.5157,31.4629,31.5157,15900.0
2013-12-10 12:15:00,41.78,41.79,41.76,41.76,24600.0,31.5232,31.5308,31.5081,31.5081,24600.0
2013-12-10 12:20:00,41.77,41.8,41.74,41.74,23100.0,31.5157,31.5383,31.493,31.493,23100.0
2013-12-10 12:25:00,41.74,41.75,41.71,41.72,16600.0,31.493,31.5006,31.4704,31.4779,16600.0
2013-12-10 12:30:00,41.72,41.72,41.66,41.66,98500.0,31.4779,31.4779,31.4327,31.4327,98500.0
2013-12-10 12:35:00,41.66,41.68,41.64,41.67,32300.0,31.4327,31.4478,31.4176,31.4402,32300.0
2013-12-10 12:40:00,41.67,41.7,41.67,41.7,17500.0,31.4402,31.4629,31.4402,31.4629,17500.0
2013-12-10 12:45:00,41.69,41.72,41.69,41.7,13100.0,31.4553,31.4779,31.4553,31.4629,13100.0
2013-12-10 12:50:00,41.7,41.72,41.7,41.7,14900.0,31.4629,31.4779,31.4629,31.4629,14900.0
2013-12-10 12:55:00,41.7,41.72,41.69,41.71,12700.0,31.4629,31.4779,31.4553,31.4704,12700.0
2013-12-10 13:00:00,41.72,41.75,41.71,41.75,23200.0,31.4779,31.5006,31.4704,31.5006,23200.0
2013-12-10 13:05:00,41.75,41.75,41.69,41.69,17200.0,31.5006,31.5006,31.4553,31.4553,17200.0
2013-12-10 13:10:00,41.69,41.71,41.68,41.71,19500.0,31.4553,31.4704,31.4478,31.4704,19500.0
2013-12-10 13:15:00,41.72,41.73,41.72,41.73,100900.0,31.4779,31.4855,31.4779,31.4855,100900.0
2013-12-10 13:20:00,41.73,41.73,41.65,41.65,46900.0,31.4855,31.4855,31.4251,31.4251,46900.0
2013-12-10 13:25:00,41.65,41.65,41.55,41.55,28800.0,31.4251,31.4251,31.3497,31.3497,28800.0
2013-12-10 13:30:00,41.56,41.57,41.48,41.49,52200.0,31.3572,31.3648,31.2969,31.3044,52200.0
2013-12-10 13:35:00,41.49,41.5,41.42,41.43,54200.0,31.3044,31.312,31.2516,31.2591,54200.0
2013-12-10 13:40:00,41.42,41.45,41.41,41.45,42100.0,31.2516,31.2742,31.2441,31.2742,42100.0
2013-12-10 13:45:00,41.45,41.45,41.44,41.45,15300.0,31.2742,31.2742,31.2667,31.2742,15300.0
2013-12-10 13:50:00,41.45,41.48,41.42,41.42,76100.0,31.2742,31.2969,31.2516,31.2516,76100.0
2013-12-10 13:55:00,41.42,41.42,41.37,41.37,87700.0,31.2516,31.2516,31.2139,31.2139,87700.0
2013-12-10 14:00:00,41.38,41.41,41.37,41.39,36200.0,31.2214,31.2441,31.2139,31.229,36200.0
2013-12-10 14:05:00,41.38,41.4,41.38,41.4,18000.0,31.2214,31.2365,31.2214,31.2365,18000.0
2013-12-10 14:10:00,41.4,41.41,41.39,41.4,38500.0,31.2365,31.2441,31.229,31.2365,38500.0
2013-12-10 14:15:00,41.39,41.41,41.39,41.4,21700.0,31.229,31.2441,31.229,31.2365,21700.0
2013-12-10 14:20:00,41.39,41.41,41.38,41.41,15400.0,31.229,31.2441,31.2214,31.2441,15400.0
2013-12-10 14:25:00,41.41,41.43,41.39,41.42,24000.0,31.2441,31.2591,31.229,31.2516,24000.0
2013-12-10 14:30:00,41.42,41.42,41.38,41.38,21600.0,31.2516,31.2516,31.2214,31.2214,21600.0
2013-12-10 14:35:00,41.38,41.44,41.37,41.44,43400.0,31.2214,31.2667,31.2139,31.2667,43400.0
2013-12-10 14:40:00,41.44,41.44,41.4,41.4,24300.0,31.2667,31.2667,31.2365,31.2365,24300.0
2013-12-10 14:45:00,41.4,41.4,41.38,41.4,19500.0,31.2365,31.2365,31.2214,31.2365,19500.0
2013-12-10 14:50:00,41.39,41.4,41.38,41.39,14900.0,31.229,31.2365,31.2214,31.229,14900.0
2013-12-10 14:55:00,41.39,41.42,41.39,41.4,32900.0,31.229,31.2516,31.229,31.2365,32900.0
2013-12-10 15:00:00,41.39,41.42,41.39,41.4,29500.0,31.229,31.2516,31.229,31.2365,29500.0
2013-12-10 15:05:00,41.4,41.4,41.38,41.4,52200.0,31.2365,31.2365,31.2214,31.2365,52200.0
2013-12-10 15:10:00,41.4,41.4,41.36,41.36,41800.0,31.2365,31.2365,31.2063,31.2063,41800.0
2013-12-10 15:15:00,41.37,41.37,41.33,41.34,37900.0,31.2139,31.2139,31.1837,31.1912,37900.0
2013-12-10 15:20:00,41.34,41.34,41.31,41.32,59800.0,31.1912,31.1912,31.1686,31.1761,59800.0
2013-12-10 15:25:00,41.33,41.34,41.32,41.34,57900.0,31.1837,31.1912,31.1761,31.1912,57900.0
2013-12-10 15:30:00,41.34,41.36,41.33,41.34,51500.0,31.1912,31.2063,31.1837,31.1912,51500.0
2013-12-10 15:35:00,41.34,41.37,41.34,41.37,68600.0,31.1912,31.2139,31.1912,31.2139,68600.0
2013-12-10 15:40:00,41.36,41.44,41.36,41.43,74500.0,31.2063,31.2667,31.2063,31.2591,74500.0
2013-12-10 15:45:00,41.43,41.44,41.4,41.43,53600.0,31.2591,31.2667,31.2365,31.2591,53600.0
2013-12-10 15:50:00,41.44,41.46,41.43,41.45,111300.0,31.2667,31.2818,31.2591,31.2742,111300.0
2013-12-10 15:55:00,41.45,41.48,41.43,41.46,161100.0,31.2742,31.2969,31.2591,31.2818,161100.0
2013-12-11 09:30:00,41.39,41.46,41.33,41.41,43500.0,31.229,31.2818,31.1837,31.2441,43500.0
2013-12-11 09:35:00,41.41,41.45,41.22,41.22,98800.0,31.2441,31.2742,31.1007,31.1007,98800.0
2013-12-11 09:40:00,41.2,41.21,41.01,41.02,87600.0,31.0856,31.0932,30.9422,30.9498,87600.0
2013-12-11 09:45:00,41.02,41.03,40.89,40.91,38500.0,30.9498,30.9573,30.8517,30.8668,38500.0
2013-12-11 09:50:00,40.9,41.02,40.86,40.99,44700.0,30.8593,30.9498,30.8291,30.9272,44700.0
2013-12-11 09:55:00,41.0,41.01,40.86,40.93,49900.0,30.9347,30.9422,30.8291,30.8819,49900.0
2013-12-11 10:00:00,40.94,40.94,40.86,40.92,65500.0,30.8894,30.8894,30.8291,30.8743,65500.0
2013-12-11 10:05:00,40.92,40.93,40.84,40.92,34500.0,30.8743,30.8819,30.814,30.8743,34500.0
2013-12-11 10:10:00,40.92,41.0,40.92,41.0,28300.0,30.8743,30.9347,30.8743,30.9347,28300.0
2013-12-11 10:15:00,40.99,41.0,40.96,40.96,47900.0,30.9272,30.9347,30.9045,30.9045,47900.0
2013-12-11 10:20:00,40.97,41.05,40.96,40.99,24600.0,30.9121,30.9724,30.9045,30.9272,24600.0
2013-12-11 10:25:00,40.99,41.0,40.96,40.97,26600.0,30.9272,30.9347,30.9045,30.9121,26600.0
2013-12-11 10:30:00,40.97,41.01,40.95,40.99,20600.0,30.9121,30.9422,30.897,30.9272,20600.0
2013-12-11 10:35:00,40.99,41.01,40.98,40.99,24700.0,30.9272,30.9422,30.9196,30.9272,24700.0
2013-12-11 10:40:00,41.0,41.01,40.99,41.0,40600.0,30.9347,30.9422,30.9272,30.9347,40600.0
2013-12-11 10:45:00,41.0,41.01,40.92,40.95,31100.0,30.9347,30.9422,30.8743,30.897,31100.0
2013-12-11 10:50:00,40.95,41.0,40.94,40.94,21000.0,30.897,30.9347,30.8894,30.8894,21000.0
2013-12-11 10:55:00,40.95,41.0,40.95,40.99,18600.0,30.897,30.9347,30.897,30.9272,18600.0
2013-12-11 11:00:00,41.0,41.02,40.98,40.98,33000.0,30.9347,30.9498,30.9196,30.9196,33000.0
2013-12-11 11:05:00,40.98,40.99,40.94,40.95,11500.0,30.9196,30.9272,30.8894,30.897,11500.0
2013-12-11 11:10:00,40.95,41.0,40.95,40.99,14400.0,30.897,30.9347,30.897,30.9272,14400.0
2013-12-11 11:15:00,40.99,40.99,40.84,40.85,56600.0,30.9272,30.9272,30.814,30.8215,56600.0
2013-12-11 11:20:00,40.85,40.85,40.77,40.78,34900.0,30.8215,30.8215,30.7612,30.7687,34900.0
2013-12-11 11:25:00,40.78,40.79,40.75,40.75,38500.0,30.7687,30.7763,30.7461,30.7461,38500.0
2013-12-11 11:30:00,40.76,40.78,40.69,40.7,42000.0,30.7536,30.7687,30.7008,30.7084,42000.0
2013-12-11 11:35:00,40.7,40.73,40.7,40.73,25600.0,30.7084,30.731,30.7084,30.731,25600.0
2013-12-11 11:40:00,40.73,40.77,40.72,40.76,31000.0,30.731,30.7612,30.7234,30.7536,31000.0
2013-12-11 11:45:00,40.76,40.76,40.71,40.71,19600.0,30.7536,30.7536,30.7159,30.7159,19600.0
2013-12-11 11:50:00,40.72,40.72,40.62,40.62,43200.0,30.7234,30.7234,30.648,30.648,43200.0
2013-12-11 11:55:00,40.63,40.66,40.61,40.66,40000.0,30.6555,30.6782,30.6404,30.6782,40000.0
2013-12-11 12:00:00,40.65,40.68,40.62,40.63,33200.0,30.6706,30.6933,30.648,30.6555,33200.0
2013-12-11 12:05:00,40.63,40.65,40.61,40.62,19900.0,30.6555,30.6706,30.6404,30.648,19900.0
2013-12-11 12:10:00,40.63,40.66,40.63,40.65,17800.0,30.6555,30.6782,30.6555,30.6706,17800.0
2013-12-11 12:15:00,40.65,40.68,40.64,40.66,46800.0,30.6706,30.6933,30.6631,30.6782,46800.0
2013-12-11 12:20:00,40.66,40.68,40.62,40.63,73800.0,30.6782,30.6933,30.648,30.6555,73800.0
2013-12-11 12:25:00,40.63,40.63,40.6,40.6,25500.0,30.6555,30.6555,30.6329,30.6329,25500.0
2013-12-11 12:30:00,40.6,40.6,40.57,40.59,34200.0,30.6329,30.6329,30.6103,30.6254,34200.0
2013-12-11 12:35:00,40.59,40.59,40.53,40.53,45700.0,30.6254,30.6254,30.5801,30.5801,45700.0
2013-12-11 12:40:00,40.54,40.62,40.54,40.62,32800.0,30.5876,30.648,30.5876,30.648,32800.0
2013-12-11 12:45:00,40.62,40.65,40.62,40.63,17000.0,30.648,30.6706,30.648,30.6555,17000.0
2013-12-11 12:50:00,40.64,40.68,40.6,40.6,31100.0,30.6631,30.6933,30.6329,30.6329,31100.0
2013-12-11 12:55:00,40.6,40.61,40.55,40.58,140400.0,30.6329,30.6404,30.5952,30.6178,140400.0
2013-12-11 13:00:00,40.58,40.61,40.57,40.61,26800.0,30.6178,30.6404,30.6103,30.6404,26800.0
2013-12-11 13:05:00,40.62,40.63,40.57,40.57,69600.0,30.648,30.6555,30.6103,30.6103,69600.0
2013-12-11 13:10:00,40.57,40.61,40.57,40.61,33500.0,30.6103,30.6404,30.6103,30.6404,33500.0
2013-12-11 13:15:00,40.61,40.62,40.6,40.61,22900.0,30.6404,30.648,30.6329,30.6404,22900.0
2013-12-11 13:20:00,40.6,40.61,40.51,40.52,38500.0,30.6329,30.6404,30.565,30.5725,38500.0
2013-12-11 13:25:00,40.53,40.53,40.47,40.48,22400.0,30.5801,30.5801,30.5348,30.5424,22400.0
2013-12-11 13:30:00,40.47,40.48,40.43,40.47,34900.0,30.5348,30.5424,30.5046,30.5348,34900.0
2013-12-11 13:35:00,40.48,40.53,40.48,40.53,18400.0,30.5424,30.5801,30.5424,30.5801,18400.0
2013-12-11 13:40:00,40.53,40.57,40.52,40.55,21200.0,30.5801,30.6103,30.5725,30.5952,21200.0
2013-12-11 13:45:00,40.54,40.55,40.45,40.45,49600.0,30.5876,30.5952,30.5197,30.5197,49600.0
2013-12-11 13:50:00,40.45,40.5,40.45,40.48,51700.0,30.5197,30.5575,30.5197,30.5424,51700.0
2013-12-11 13:55:00,40.49,40.51,40.48,40.5,18800.0,30.5499,30.565,30.5424,30.5575,18800.0
2013-12-11 14:00:00,40.49,40.5,40.43,40.43,26300.0,30.5499,30.5575,30.5046,30.5046,26300.0
2013-12-11 14:05:00,40.44,40.44,40.36,40.37,50300.0,30.5122,30.5122,30.4518,30.4594,50300.0
2013-12-11 14:10:00,40.38,40.38,40.32,40.33,30700.0,30.4669,30.4669,30.4216,30.4292,30700.0
2013-12-11 14:15:00,40.33,40.33,40.27,40.3,49900.0,30.4292,30.4292,30.3839,30.4066,49900.0
2013-12-11 14:20:00,40.3,40.34,40.29,40.32,41100.0,30.4066,30.4367,30.399,30.4216,41100.0
2013-12-11 14:25:00,40.31,40.31,40.24,40.28,68400.0,30.4141,30.4141,30.3613,30.3915,68400.0
2013-12-11 14:30:00,40.29,40.29,40.24,40.26,25300.0,30.399,30.399,30.3613,30.3764,25300.0
2013-12-11 14:35:00,40.26,40.28,40.25,40.28,52900.0,30.3764,30.3915,30.3688,30.3915,52900.0
2013-12-11 14:40:00,40.27,40.31,40.27,40.3,58100.0,30.3839,30.4141,30.3839,30.4066,58100.0
2013-12-11 14:45:00,40.3,40.35,40.3,40.34,53900.0,30.4066,30.4443,30.4066,30.4367,53900.0
2013-12-11 14:50:00,40.34,40.35,40.33,40.35,24700.0,30.4367,30.4443,30.4292,30.4443,24700.0
2013-12-11 14:55:00,40.35,40.35,40.22,40.26,115300.0,30.4443,30.4443,30.3462,30.3764,115300.0
2013-12-11 15:00:00,40.26,40.28,40.25,40.27,14400.0,30.3764,30.3915,30.3688,30.3839,14400.0
2013-12-11 15:05:00,40.28,40.28,40.2,40.23,59600.0,30.3915,30.3915,30.3311,30.3537,59600.0
2013-12-11 15:10:00,40.23,40.24,40.16,40.17,58500.0,30.3537,30.3613,30.3009,30.3085,58500.0
2013-12-11 15:15:00,40.17,40.19,40.16,40.19,22700.0,30.3085,30.3236,30.3009,30.3236,22700.0
2013-12-11 15:20:00,40.19,40.25,40.18,40.25,77900.0,30.3236,30.3688,30.316,30.3688,77900.0
2013-12-11 15:25:00,40.26,40.26,40.17,40.19,64200.0,30.3764,30.3764,30.3085,30.3236,64200.0
2013-12-11 15:30:00,40.18,40.22,40.15,40.17,99400.0,30.316,30.3462,30.2934,30.3085,99400.0
2013-12-11 15:35:00,40.16,40.19,40.12,40.14,70400.0,30.3009,30.3236,30.2707,30.2858,70400.0
2013-12-11 15:40:00,40.14,40.15,40.08,40.08,95600.0,30.2858,30.2934,30.2406,30.2406,95600.0
2013-12-11 15:45:00,40.08,40.08,39.99,40.01,159500.0,30.2406,30.2406,30.1727,30.1877,159500.0
2013-12-11 15:50:00,40.01,40.08,40.0,40.01,187200.0,30.1877,30.2406,30.1802,30.1877,187200.0
2013-12-11 15:55:00,40.02,40.06,39.99,40.05,315500.0,30.1953,30.2255,30.1727,30.2179,315500.0
2013-12-12 09:30:00,40.0,40.13,39.76,39.91,128000.0,30.1802,30.2783,29.9991,30.1123,128000.0
2013-12-12 09:35:00,39.9,39.9,39.62,39.66,65700.0,30.1047,30.1047,29.8935,29.9237,65700.0
2013-12-12 09:40:00,39.63,39.75,39.61,39.69,50800.0,29.901,29.9916,29.8859,29.9463,50800.0
2013-12-12 09:45:00,39.69,39.69,39.44,39.47,101500.0,29.9463,29.9463,29.7577,29.7803,101500.0
2013-12-12 09:50:00,39.48,39.5,39.4,39.44,86100.0,29.7879,29.8029,29.7275,29.7577,86100.0
2013-12-12 09:55:00,39.42,39.49,39.4,39.48,58600.0,29.7426,29.7954,29.7275,29.7879,58600.0
2013-12-12 10:00:00,39.49,39.49,39.43,39.43,53300.0,29.7954,29.7954,29.7501,29.7501,53300.0
2013-12-12 10:05:00,39.45,39.45,39.34,39.36,56300.0,29.7652,29.7652,29.6822,29.6973,56300.0
2013-12-12 10:10:00,39.36,39.42,39.36,39.4,143100.0,29.6973,29.7426,29.6973,29.7275,143100.0
2013-12-12 10:15:00,39.4,39.55,39.4,39.55,141200.0,29.7275,29.8407,29.7275,29.8407,141200.0
2013-12-12 10:20:00,39.56,39.64,39.56,39.6,69400.0,29.8482,29.9086,29.8482,29.8784,69400.0
2013-12-12 10:25:00,39.6,39.64,39.57,39.64,117000.0,29.8784,29.9086,29.8558,29.9086,117000.0
2013-12-12 10:30:00,39.64,39.74,39.63,39.7,77100.0,29.9086,29.984,29.901,29.9538,77100.0
2013-12-12 10:35:00,39.7,39.76,39.67,39.76,133100.0,29.9538,29.9991,29.9312,29.9991,133100.0
2013-12-12 10:40:00,39.77,39.77,39.59,39.61,126300.0,30.0067,30.0067,29.8709,29.8859,126300.0
2013-12-12 10:45:00,39.62,39.65,39.57,39.63,43100.0,29.8935,29.9161,29.8558,29.901,43100.0
2013-12-12 10:50:00,39.63,39.65,39.55,39.56,45000.0,29.901,29.9161,29.8407,29.8482,45000.0
2013-12-12 10:55:00,39.56,39.57,39.52,39.56,36900.0,29.8482,29.8558,29.818,29.8482,36900.0
2013-12-12 11:00:00,39.57,39.58,39.53,39.57,56000.0,29.8558,29.8633,29.8256,29.8558,56000.0
2013-12-12 11:05:00,39.57,39.64,39.57,39.64,18900.0,29.8558,29.9086,29.8558,29.9086,18900.0
2013-12-12 11:10:00,39.64,39.65,39.61,39.65,56000.0,29.9086,29.9161,29.8859,29.9161,56000.0
2013-12-12 11:15:00,39.64,39.66,39.6,39.6,46500.0,29.9086,29.9237,29.8784,29.8784,46500.0
2013-12-12 11:20:00,39.6,39.61,39.53,39.54,45800.0,29.8784,29.8859,29.8256,29.8331,45800.0
2013-12-12 11:25:00,39.53,39.53,39.49,39.51,106300.0,29.8256,29.8256,29.7954,29.8105,106300.0
2013-12-12 11:30:00,39.5,39.52,39.48,39.5,88400.0,29.8029,29.818,29.7879,29.8029,88400.0
2013-12-12 11:35:00,39.5,39.57,39.5,39.56,44400.0,29.8029,29.8558,29.8029,29.8482,44400.0
2013-12-12 11:40:00,39.56,39.56,39.5,39.53,78800.0,29.8482,29.8482,29.8029,29.8256,78800.0
2013-12-12 11:45:00,39.52,39.53,39.51,39.51,30100.0,29.818,29.8256,29.8105,29.8105,30100.0
2013-12-12 11:50:00,39.51,39.52,39.46,39.51,62300.0,29.8105,29.818,29.7728,29.8105,62300.0
2013-12-12 11:55:00,39.51,39.52,39.47,39.51,54700.0,29.8105,29.818,29.7803,29.8105,54700.0
2013-12-12 12:00:00,39.51,39.55,39.5,39.54,70700.0,29.8105,29.8407,29.8029,29.8331,70700.0
2013-12-12 12:05:00,39.55,39.62,39.54,39.62,23300.0,29.8407,29.8935,29.8331,29.8935,23300.0
2013-12-12 12:10:00,39.62,39.66,39.61,39.63,35600.0,29.8935,29.9237,29.8859,29.901,35600.0
2013-12-12 12:15:00,39.62,39.64,39.6,39.61,32500.0,29.8935,29.9086,29.8784,29.8859,32500.0
2013-12-12 12:20:00,39.62,39.63,39.59,39.62,64600.0,29.8935,29.901,29.8709,29.8935,64600.0
2013-12-12 12:25:00,39.62,39.63,39.58,39.58,25100.0,29.8935,29.901,29.8633,29.8633,25100.0
2013-12-12 12:30:00,39.59,39.59,39.54,39.54,36400.0,29.8709,29.8709,29.8331,29.8331,36400.0
2013-12-12 12:35:00,39.54,39.59,39.54,39.58,28800.0,29.8331,29.8709,29.8331,29.8633,28800.0
2013-12-12 12:40:00,39.58,39.59,39.54,39.55,38400.0,29.8633,29.8709,29.8331,29.8407,38400.0
2013-12-12 12:45:00,39.56,39.59,39.55,39.58,35600.0,29.8482,29.8709,29.8407,29.8633,35600.0
2013-12-12 12:50:00,39.57,39.59,39.54,39.58,29000.0,29.8558,29.8709,29.8331,29.8633,29000.0
2013-12-12 12:55:00,39.57,39.58,39.56,39.57,24400.0,29.8558,29.8633,29.8482,29.8558,24400.0
2013-12-12 13:00:00,39.57,39.6,39.55,39.59,35900.0,29.8558,29.8784,29.8407,29.8709,35900.0
2013-12-12 13:05:00,39.59,39.66,39.59,39.66,28900.0,29.8709,29.9237,29.8709,29.9237,28900.0
2013-12-12 13:10:00,39.66,39.7,39.66,39.69,26500.0,29.9237,29.9538,29.9237,29.9463,26500.0
2013-12-12 13:15:00,39.68,39.76,39.68,39.76,34200.0,29.9388,29.9991,29.9388,29.9991,34200.0
2013-12-12 13:20:00,39.76,39.8,39.75,39.78,60500.0,29.9991,30.0293,29.9916,30.0142,60500.0
2013-12-12 13:25:00,39.78,39.82,39.77,39.81,24100.0,30.0142,30.0444,30.0067,30.0368,24100.0
2013-12-12 13:30:00,39.82,39.83,39.77,39.77,54900.0,30.0444,30.0519,30.0067,30.0067,54900.0
2013-12-12 13:35:00,39.78,39.8,39.76,39.78,57200.0,30.0142,30.0293,29.9991,30.0142,57200.0
2013-12-12 13:40:00,39.79,39.79,39.73,39.76,34500.0,30.0218,30.0218,29.9765,29.9991,34500.0
2013-12-12 13:45:00,39.76,39.8,39.74,39.75,52200.0,29.9991,30.0293,29.984,29.9916,52200.0
2013-12-12 13:50:00,39.74,39.76,39.73,39.76,30600.0,29.984,29.9991,29.9765,29.9991,30600.0
2013-12-12 13:55:00,39.76,39.8,39.75,39.78,32800.0,29.9991,30.0293,29.9916,30.0142,32800.0
2013-12-12 14:00:00,39.79,39.82,39.78,39.81,30900.0,30.0218,30.0444,30.0142,30.0368,30900.0
2013-12-12 14:05:00,39.81,39.84,39.81,39.84,25100.0,30.0368,30.0595,30.0368,30.0595,25100.0
2013-12-12 14:10:00,39.84,39.88,39.79,39.79,42200.0,30.0595,30.0897,30.0218,30.0218,42200.0
2013-12-12 14:15:00,39.79,39.81,39.78,39.8,29500.0,30.0218,30.0368,30.0142,30.0293,29500.0
2013-12-12 14:20:00,39.81,39.82,39.79,39.82,58000.0,30.0368,30.0444,30.0218,30.0444,58000.0
2013-12-12 14:25:00,39.81,39.82,39.79,39.8,33700.0,30.0368,30.0444,30.0218,30.0293,33700.0
2013-12-12 14:30:00,39.8,39.81,39.79,39.8,22100.0,30.0293,30.0368,30.0218,30.0293,22100.0
2013-12-12 14:35:00,39.79,39.8,39.73,39.75,46800.0,30.0218,30.0293,29.9765,29.9916,46800.0
2013-12-12 14:40:00,39.75,39.76,39.74,39.75,33700.0,29.9916,29.9991,29.984,29.9916,33700.0
2013-12-12 14:45:00,39.74,39.75,39.69,39.71,45100.0,29.984,29.9916,29.9463,29.9614,45100.0
2013-12-12 14:50:00,39.71,39.75,39.69,39.73,45300.0,29.9614,29.9916,29.9463,29.9765,45300.0
2013-12-12 14:55:00,39.73,39.76,39.73,39.76,43100.0,29.9765,29.9991,29.9765,29.9991,43100.0
2013-12-12 15:00:00,39.76,39.79,39.76,39.79,29700.0,29.9991,30.0218,29.9991,30.0218,29700.0
2013-12-12 15:05:00,39.79,39.82,39.78,39.82,46100.0,30.0218,30.0444,30.0142,30.0444,46100.0
2013-12-12 15:10:00,39.82,39.82,39.77,39.78,68000.0,30.0444,30.0444,30.0067,30.0142,68000.0
2013-12-12 15:15:00,39.77,39.77,39.73,39.77,37500.0,30.0067,30.0067,29.9765,30.0067,37500.0
2013-12-12 15:20:00,39.76,39.8,39.75,39.8,45400.0,29.9991,30.0293,29.9916,30.0293,45400.0
2013-12-12 15:25:00,39.8,39.8,39.78,39.78,68300.0,30.0293,30.0293,30.0142,30.0142,68300.0
2013-12-12 15:30:00,39.78,39.79,39.71,39.71,77400.0,30.0142,30.0218,29.9614,29.9614,77400.0
2013-12-12 15:35:00,39.71,39.72,39.66,39.67,114800.0,29.9614,29.9689,29.9237,29.9312,114800.0
2013-12-12 15:40:00,39.66,39.66,39.62,39.64,112900.0,29.9237,29.9237,29.8935,29.9086,112900.0
2013-12-12 15:45:00,39.64,39.64,39.6,39.63,76800.0,29.9086,29.9086,29.8784,29.901,76800.0
2013-12-12 15:50:00,39.63,39.63,39.59,39.6,145900.0,29.901,29.901,29.8709,29.8784,145900.0
2013-12-12 15:55:00,39.61,39.61,39.57,39.61,287400.0,29.8859,29.8859,29.8558,29.8859,287400.0
2013-12-13 09:30:00,39.81,39.84,39.3,39.78,69800.0,30.0368,30.0595,29.652,30.0142,69800.0
2013-12-13 09:35:00,39.83,39.92,39.73,39.73,57300.0,30.0519,30.1198,29.9765,29.9765,57300.0
2013-12-13 09:40:00,39.71,39.82,39.67,39.75,92500.0,29.9614,30.0444,29.9312,29.9916,92500.0
2013-12-13 09:45:00,39.74,39.8,39.67,39.8,30800.0,29.984,30.0293,29.9312,30.0293,30800.0
2013-12-13 09:50:00,39.8,39.89,39.75,39.86,47200.0,30.0293,30.0972,29.9916,30.0746,47200.0
2013-12-13 09:55:00,39.85,39.9,39.81,39.84,31600.0,30.067,30.1047,30.0368,30.0595,31600.0
2013-12-13 10:00:00,39.85,39.86,39.8,39.85,56600.0,30.067,30.0746,30.0293,30.067,56600.0
2013-12-13 10:05:00,39.85,39.88,39.84,39.85,25800.0,30.067,30.0897,30.0595,30.067,25800.0
2013-12-13 10:10:00,39.85,39.85,39.78,39.8,31600.0,30.067,30.067,30.0142,30.0293,31600.0
2013-12-13 10:15:00,39.8,39.86,39.75,39.76,41000.0,30.0293,30.0746,29.9916,29.9991,41000.0
2013-12-13 10:20:00,39.75,39.83,39.75,39.76,61600.0,29.9916,30.0519,29.9916,29.9991,61600.0
2013-12-13 10:25:00,39.76,39.77,39.71,39.74,36500.0,29.9991,30.0067,29.9614,29.984,36500.0
2013-12-13 10:30:00,39.73,39.74,39.68,39.7,35500.0,29.9765,29.984,29.9388,29.9538,35500.0
2013-12-13 10:35:00,39.7,39.75,39.69,39.71,35200.0,29.9538,29.9916,29.9463,29.9614,35200.0
2013-12-13 10:40:00,39.71,39.71,39.69,39.71,57800.0,29.9614,29.9614,29.9463,29.9614,57800.0
2013-12-13 10:45:00,39.71,39.76,39.7,39.73,43400.0,29.9614,29.9991,29.9538,29.9765,43400.0
2013-12-13 10:50:00,39.73,39.73,39.71,39.71,26900.0,29.9765,29.9765,29.9614,29.9614,26900.0
2013-12-13 10:55:00,39.71,39.79,39.71,39.76,48400.0,29.9614,30.0218,29.9614,29.9991,48400.0
2013-12-13 11:00:00,39.75,39.77,39.73,39.74,56900.0,29.9916,30.0067,29.9765,29.984,56900.0
2013-12-13 11:05:00,39.73,39.76,39.73,39.76,34300.0,29.9765,29.9991,29.9765,29.9991,34300.0
2013-12-13 11:10:00,39.77,39.77,39.75,39.75,20100.0,30.0067,30.0067,29.9916,29.9916,20100.0
2013-12-13 11:15:00,39.75,39.79,39.75,39.77,25400.0,29.9916,30.0218,29.9916,30.0067,25400.0
2013-12-13 11:20:00,39.77,39.78,39.72,39.74,65400.0,30.0067,30.0142,29.9689,29.984,65400.0
2013-12-13 11:25:00,39.74,39.78,39.73,39.74,42500.0,29.984,30.0142,29.9765,29.984,42500.0
2013-12-13 11:30:00,39.73,39.75,39.7,39.75,44700.0,29.9765,29.9916,29.9538,29.9916,44700.0
2013-12-13 11:35:00,39.74,39.77,39.74,39.77,23000.0,29.984,30.0067,29.984,30.0067,23000.0
2013-12-13 11:40:00,39.77,39.77,39.74,39.75,21300.0,30.0067,30.0067,29.984,29.9916,21300.0
2013-12-13 11:45:00,39.76,39.77,39.75,39.76,28800.0,29.9991,30.0067,29.9916,29.9991,28800.0
2013-12-13 11:50:00,39.75,39.76,39.74,39.75,27200.0,29.9916,29.9991,29.984,29.9916,27200.0
2013-12-13 11:55:00,39.74,39.77,39.74,39.77,21000.0,29.984,30.0067,29.984,30.0067,21000.0
2013-12-13 12:00:00,39.77,39.79,39.77,39.77,29300.0,30.0067,30.0218,30.0067,30.0067,29300.0
2013-12-13 12:05:00,39.77,39.79,39.77,39.77,20200.0,30.0067,30.0218,30.0067,30.0067,20200.0
2013-12-13 12:10:00,39.77,39.82,39.77,39.82,21800.0,30.0067,30.0444,30.0067,30.0444,21800.0
2013-12-13 12:15:00,39.81,39.82,39.8,39.8,26400.0,30.0368,30.0444,30.0293,30.0293,26400.0
2013-12-13 12:20:00,39.81,39.83,39.8,39.8,18000.0,30.0368,30.0519,30.0293,30.0293,18000.0
2013-12-13 12:25:00,39.8,39.8,39.77,39.77,34400.0,30.0293,30.0293,30.0067,30.0067,34400.0
2013-12-13 12:30:00,39.78,39.78,39.72,39.73,32500.0,30.0142,30.0142,29.9689,29.9765,32500.0
2013-12-13 12:35:00,39.72,39.77,39.72,39.76,22600.0,29.9689,30.0067,29.9689,29.9991,22600.0
2013-12-13 12:40:00,39.77,39.8,39.75,39.8,54500.0,30.0067,30.0293,29.9916,30.0293,54500.0
2013-12-13 12:45:00,39.8,39.82,39.76,39.79,78800.0,30.0293,30.0444,29.9991,30.0218,78800.0
2013-12-13 12:50:00,39.79,39.82,39.79,39.82,183300.0,30.0218,30.0444,30.0218,30.0444,183300.0
2013-12-13 12:55:00,39.81,39.82,39.8,39.8,52700.0,30.0368,30.0444,30.0293,30.0293,52700.0
2013-12-13 13:00:00,39.8,39.83,39.8,39.83,19800.0,30.0293,30.0519,30.0293,30.0519,19800.0
2013-12-13 13:05:00,39.83,39.86,39.83,39.85,20700.0,30.0519,30.0746,30.0519,30.067,20700.0
2013-12-13 13:10:00,39.84,39.88,39.84,39.88,19200.0,30.0595,30.0897,30.0595,30.0897,19200.0
2013-12-13 13:15:00,39.87,39.91,39.87,39.87,49000.0,30.0821,30.1123,30.0821,30.0821,49000.0
2013-12-13 13:20:00,39.86,39.88,39.83,39.84,31400.0,30.0746,30.0897,30.0519,30.0595,31400.0
2013-12-13 13:25:00,39.85,39.91,39.83,39.91,31700.0,30.067,30.1123,30.0519,30.1123,31700.0
2013-12-13 13:30:00,39.9,39.9,39.81,39.87,44200.0,30.1047,30.1047,30.0368,30.0821,44200.0
2013-12-13 13:35:00,39.88,39.93,39.86,39.87,36700.0,30.0897,30.1274,30.0746,30.0821,36700.0
2013-12-13 13:40:00,39.87,39.88,39.85,39.85,21100.0,30.0821,30.0897,30.067,30.067,21100.0
2013-12-13 13:45:00,39.85,39.86,39.83,39.83,6800.0,30.067,30.0746,30.0519,30.0519,6800.0
2013-12-13 13:50:00,39.83,39.84,39.82,39.82,16400.0,30.0519,30.0595,30.0444,30.0444,16400.0
2013-12-13 13:55:00,39.82,39.83,39.77,39.78,28900.0,30.0444,30.0519,30.0067,30.0142,28900.0
2013-12-13 14:00:00,39.77,39.78,39.76,39.76,33500.0,30.0067,30.0142,29.9991,29.9991,33500.0
2013-12-13 14:05:00,39.76,39.76,39.7,39.7,26300.0,29.9991,29.9991,29.9538,29.9538,26300.0
2013-12-13 14:10:00,39.7,39.71,39.6,39.61,147000.0,29.9538,29.9614,29.8784,29.8859,147000.0
2013-12-13 14:15:00,39.61,39.76,39.61,39.75,156200.0,29.8859,29.9991,29.8859,29.9916,156200.0
2013-12-13 14:20:00,39.76,39.76,39.65,39.65,67700.0,29.9991,29.9991,29.9161,29.9161,67700.0
2013-12-13 14:25:00,39.65,39.72,39.64,39.72,56400.0,29.9161,29.9689,29.9086,29.9689,56400.0
2013-12-13 14:30:00,39.72,39.72,39.69,39.71,53500.0,29.9689,29.9689,29.9463,29.9614,53500.0
2013-12-13 14:35:00,39.7,39.71,39.67,39.67,27500.0,29.9538,29.9614,29.9312,29.9312,27500.0
2013-12-13 14:40:00,39.67,39.67,39.65,39.65,24200.0,29.9312,29.9312,29.9161,29.9161,24200.0
2013-12-13 14:45:00,39.64,39.65,39.62,39.62,32500.0,29.9086,29.9161,29.8935,29.8935,32500.0
2013-12-13 14:50:00,39.62,39.65,39.59,39.65,56800.0,29.8935,29.9161,29.8709,29.9161,56800.0
2013-12-13 14:55:00,39.66,39.7,39.65,39.69,24600.0,29.9237,29.9538,29.9161,29.9463,24600.0
2013-12-13 15:00:00,39.69,39.72,39.69,39.7,16600.0,29.9463,29.9689,29.9463,29.9538,16600.0
2013-12-13 15:05:00,39.7,39.71,39.69,39.71,22300.0,29.9538,29.9614,29.9463,29.9614,22300.0
2013-12-13 15:10:00,39.71,39.76,39.7,39.75,45100.0,29.9614,29.9991,29.9538,29.9916,45100.0
2013-12-13 15:15:00,39.76,39.78,39.75,39.76,47600.0,29.9991,30.0142,29.9916,29.9991,47600.0
2013-12-13 15:20:00,39.75,39.81,39.75,39.8,35300.0,29.9916,30.0368,29.9916,30.0293,35300.0
2013-12-13 15:25:00,39.81,39.85,39.81,39.85,73900.0,30.0368,30.067,30.0368,30.067,73900.0
2013-12-13 15:30:00,39.84,39.88,39.82,39.82,56100.0,30.0595,30.0897,30.0444,30.0444,56100.0
2013-12-13 15:35:00,39.83,39.84,39.78,39.8,49500.0,30.0519,30.0595,30.0142,30.0293,49500.0
2013-12-13 15:40:00,39.8,39.84,39.79,39.84,48200.0,30.0293,30.0595,30.0218,30.0595,48200.0
2013-12-13 15:45:00,39.84,39.84,39.79,39.81,110000.0,30.0595,30.0595,30.0218,30.0368,110000.0
2013-12-13 15:50:00,39.81,39.83,39.8,39.81,60900.0,30.0368,30.0519,30.0293,30.0368,60900.0
2013-12-13 15:55:00,39.8,39.81,39.75,39.77,131100.0,30.0293,30.0368,29.9916,30.0067,131100.0
2013-12-16 09:30:00,40.0,40.0,39.79,39.97,62100.0,30.1802,30.1802,30.0218,30.1576,62100.0
2013-12-16 09:35:00,39.97,40.11,39.97,40.03,72700.0,30.1576,30.2632,30.1576,30.2028,72700.0
2013-12-16 09:40:00,40.06,40.08,39.96,39.97,75200.0,30.2255,30.2406,30.15,30.1576,75200.0
2013-12-16 09:45:00,39.98,40.08,39.98,40.0,86200.0,30.1651,30.2406,30.1651,30.1802,86200.0
2013-12-16 09:50:00,40.01,40.05,39.98,40.02,109400.0,30.1877,30.2179,30.1651,30.1953,109400.0
2013-12-16 09:55:00,40.03,40.13,40.03,40.13,47600.0,30.2028,30.2783,30.2028,30.2783,47600.0
2013-12-16 10:00:00,40.13,40.19,40.13,40.19,31000.0,30.2783,30.3236,30.2783,30.3236,31000.0
2013-12-16 10:05:00,40.18,40.18,40.1,40.1,48900.0,30.316,30.316,30.2556,30.2556,48900.0
2013-12-16 10:10:00,40.1,40.13,40.07,40.07,33900.0,30.2556,30.2783,30.233,30.233,33900.0
2013-12-16 10:15:00,40.07,40.09,40.05,40.06,50700.0,30.233,30.2481,30.2179,30.2255,50700.0
2013-12-16 10:20:00,40.06,40.11,40.06,40.09,28400.0,30.2255,30.2632,30.2255,30.2481,28400.0
2013-12-16 10:25:00,40.1,40.11,40.08,40.09,56200.0,30.2556,30.2632,30.2406,30.2481,56200.0
2013-12-16 10:30:00,40.1,40.11,40.04,40.09,47600.0,30.2556,30.2632,30.2104,30.2481,47600.0
2013-12-16 10:35:00,40.09,40.1,40.07,40.07,34900.0,30.2481,30.2556,30.233,30.233,34900.0
2013-12-16 10:40:00,40.06,40.07,40.04,40.05,36000.0,30.2255,30.233,30.2104,30.2179,36000.0
2013-12-16 10:45:00,40.05,40.07,40.05,40.06,48700.0,30.2179,30.233,30.2179,30.2255,48700.0
2013-12-16 10:50:00,40.06,40.1,40.04,40.1,42100.0,30.2255,30.2556,30.2104,30.2556,42100.0
2013-12-16 10:55:00,40.1,40.1,40.07,40.08,19000.0,30.2556,30.2556,30.233,30.2406,19000.0
2013-12-16 11:00:00,40.07,40.08,40.03,40.04,26800.0,30.233,30.2406,30.2028,30.2104,26800.0
2013-12-16 11:05:00,40.03,40.04,40.02,40.03,28800.0,30.2028,30.2104,30.1953,30.2028,28800.0
2013-12-16 11:10:00,40.02,40.05,40.02,40.04,14600.0,30.1953,30.2179,30.1953,30.2104,14600.0
2013-12-16 11:15:00,40.04,40.06,40.04,40.05,28400.0,30.2104,30.2255,30.2104,30.2179,28400.0
2013-12-16 11:20:00,40.04,40.05,40.0,40.04,46400.0,30.2104,30.2179,30.1802,30.2104,46400.0
2013-12-16 11:25:00,40.04,40.06,40.04,40.06,44300.0,30.2104,30.2255,30.2104,30.2255,44300.0
2013-12-16 11:30:00,40.05,40.05,39.99,40.0,29900.0,30.2179,30.2179,30.1727,30.1802,29900.0
2013-12-16 11:35:00,40.0,40.01,39.95,39.96,28500.0,30.1802,30.1877,30.1425,30.15,28500.0
2013-12-16 11:40:00,39.94,40.0,39.94,39.99,20600.0,30.1349,30.1802,30.1349,30.1727,20600.0
2013-12-16 11:45:00,40.0,40.02,39.98,39.99,42200.0,30.1802,30.1953,30.1651,30.1727,42200.0
2013-12-16 11:50:00,39.99,40.0,39.97,39.98,24000.0,30.1727,30.1802,30.1576,30.1651,24000.0
2013-12-16 11:55:00,39.97,39.98,39.96,39.96,19800.0,30.1576,30.1651,30.15,30.15,19800.0
2013-12-16 12:00:00,39.97,40.04,39.97,40.02,36500.0,30.1576,30.2104,30.1576,30.1953,36500.0
2013-12-16 12:05:00,40.02,40.06,40.02,40.06,21600.0,30.1953,30.2255,30.1953,30.2255,21600.0
2013-12-16 12:10:00,40.05,40.1,40.05,40.08,24600.0,30.2179,30.2556,30.2179,30.2406,24600.0
2013-12-16 12:15:00,40.08,40.11,40.08,40.11,10700.0,30.2406,30.2632,30.2406,30.2632,10700.0
2013-12-16 12:20:00,40.1,40.12,40.09,40.12,14600.0,30.2556,30.2707,30.2481,30.2707,14600.0
2013-12-16 12:25:00,40.12,40.14,40.12,40.13,15000.0,30.2707,30.2858,30.2707,30.2783,15000.0
2013-12-16 12:30:00,40.13,40.14,40.08,40.08,20800.0,30.2783,30.2858,30.2406,30.2406,20800.0
2013-12-16 12:35:00,40.08,40.11,40.04,40.04,16600.0,30.2406,30.2632,30.2104,30.2104,16600.0
2013-12-16 12:40:00,40.05,40.06,40.03,40.05,14300.0,30.2179,30.2255,30.2028,30.2179,14300.0
2013-12-16 12:45:00,40.05,40.1,40.05,40.08,27800.0,30.2179,30.2556,30.2179,30.2406,27800.0
2013-12-16 12:50:00,40.09,40.11,40.07,40.08,33500.0,30.2481,30.2632,30.233,30.2406,33500.0
2013-12-16 12:55:00,40.09,40.09,40.07,40.07,18700.0,30.2481,30.2481,30.233,30.233,18700.0
2013-12-16 13:00:00,40.07,40.08,40.04,40.06,37900.0,30.233,30.2406,30.2104,30.2255,37900.0
2013-12-16 13:05:00,40.05,40.08,40.05,40.08,27300.0,30.2179,30.2406,30.2179,30.2406,27300.0
2013-12-16 13:10:00,40.08,40.1,40.08,40.08,18700.0,30.2406,30.2556,30.2406,30.2406,18700.0
2013-12-16 13:15:00,40.09,40.1,40.06,40.07,24800.0,30.2481,30.2556,30.2255,30.233,24800.0
2013-12-16 13:20:00,40.07,40.07,40.05,40.07,49700.0,30.233,30.233,30.2179,30.233,49700.0
2013-12-16 13:25:00,40.07,40.09,40.07,40.08,16800.0,30.233,30.2481,30.233,30.2406,16800.0
2013-12-16 13:30:00,40.07,40.08,40.06,40.07,26100.0,30.233,30.2406,30.2255,30.233,26100.0
2013-12-16 13:35:00,40.08,40.08,40.04,40.04,23700.0,30.2406,30.2406,30.2104,30.2104,23700.0
2013-12-16 13:40:00,40.04,40.05,40.01,40.04,25100.0,30.2104,30.2179,30.1877,30.2104,25100.0
2013-12-16 13:45:00,40.05,40.05,40.04,40.05,25300.0,30.2179,30.2179,30.2104,30.2179,25300.0
2013-12-16 13:50:00,40.05,40.06,40.04,40.05,13700.0,30.2179,30.2255,30.2104,30.2179,13700.0
2013-12-16 13:55:00,40.05,40.06,40.04,40.05,34600.0,30.2179,30.2255,30.2104,30.2179,34600.0
2013-12-16 14:00:00,40.06,40.06,40.01,40.02,53800.0,30.2255,30.2255,30.1877,30.1953,53800.0
2013-12-16 14:05:00,40.03,40.05,40.02,40.05,24800.0,30.2028,30.2179,30.1953,30.2179,24800.0
2013-12-16 14:10:00,40.05,40.09,40.05,40.08,38000.0,30.2179,30.2481,30.2179,30.2406,38000.0
2013-12-16 14:15:00,40.09,40.11,40.08,40.09,28500.0,30.2481,30.2632,30.2406,30.2481,28500.0
2013-12-16 14:20:00,40.08,40.09,40.08,40.09,16300.0,30.2406,30.2481,30.2406,30.2481,16300.0
2013-12-16 14:25:00,40.09,40.09,40.07,40.08,19400.0,30.2481,30.2481,30.233,30.2406,19400.0
2013-12-16 14:30:00,40.08,40.09,40.04,40.04,53600.0,30.2406,30.2481,30.2104,30.2104,53600.0
2013-12-16 14:35:00,40.04,40.05,40.03,40.05,9200.0,30.2104,30.2179,30.2028,30.2179,9200.0
2013-12-16 14:40:00,40.05,40.08,40.05,40.08,29200.0,30.2179,30.2406,30.2179,30.2406,29200.0
2013-12-16 14:45:00,40.08,40.08,40.06,40.07,37100.0,30.2406,30.2406,30.2255,30.233,37100.0
2013-12-16 14:50:00,40.07,40.09,40.06,40.09,19800.0,30.233,30.2481,30.2255,30.2481,19800.0
2013-12-16 14:55:00,40.08,40.09,40.08,40.09,40900.0,30.2406,30.2481,30.2406,30.2481,40900.0
2013-12-16 15:00:00,40.09,40.1,40.06,40.08,66000.0,30.2481,30.2556,30.2255,30.2406,66000.0
2013-12-16 15:05:00,40.09,40.09,40.07,40.08,20400.0,30.2481,30.2481,30.233,30.2406,20400.0
2013-12-16 15:10:00,40.08,40.09,40.07,40.08,47300.0,30.2406,30.2481,30.233,30.2406,47300.0
2013-12-16 15:15:00,40.09,40.09,40.07,40.08,39300.0,30.2481,30.2481,30.233,30.2406,39300.0
2013-12-16 15:20:00,40.08,40.1,40.07,40.07,34200.0,30.2406,30.2556,30.233,30.233,34200.0
2013-12-16 15:25:00,40.07,40.08,40.06,40.07,26000.0,30.233,30.2406,30.2255,30.233,26000.0
2013-12-16 15:30:00,40.08,40.08,40.06,40.06,36900.0,30.2406,30.2406,30.2255,30.2255,36900.0
2013-12-16 15:35:00,40.06,40.09,40.06,40.07,51400.0,30.2255,30.2481,30.2255,30.233,51400.0
2013-12-16 15:40:00,40.08,40.08,40.06,40.08,31600.0,30.2406,30.2406,30.2255,30.2406,31600.0
2013-12-16 15:45:00,40.07,40.08,40.07,40.07,34900.0,30.233,30.2406,30.233,30.233,34900.0
2013-12-16 15:50:00,40.07,40.09,40.05,40.06,98900.0,30.233,30.2481,30.2179,30.2255,98900.0
2013-12-16 15:55:00,40.07,40.07,40.03,40.04,158300.0,30.233,30.233,30.2028,30.2104,158300.0
2013-12-17 09:30:00,39.8,40.05,39.58,40.05,71300.0,30.0293,30.2179,29.8633,30.2179,71300.0
2013-12-17 09:35:00,40.05,40.1,40.04,40.05,81800.0,30.2179,30.2556,30.2104,30.2179,81800.0
2013-12-17 09:40:00,40.04,40.05,39.97,40.0,104000.0,30.2104,30.2179,30.1576,30.1802,104000.0
2013-12-17 09:45:00,40.0,40.09,39.98,40.08,50800.0,30.1802,30.2481,30.1651,30.2406,50800.0
2013-12-17 09:50:00,40.07,40.07,39.98,40.02,74100.0,30.233,30.233,30.1651,30.1953,74100.0
2013-12-17 09:55:00,40.02,40.08,40.0,40.0,56500.0,30.1953,30.2406,30.1802,30.1802,56500.0
2013-12-17 10:00:00,39.99,40.03,39.95,39.98,71000.0,30.1727,30.2028,30.1425,30.1651,71000.0
2013-12-17 10:05:00,39.98,40.0,39.93,39.95,41200.0,30.1651,30.1802,30.1274,30.1425,41200.0
2013-12-17 10:10:00,39.94,40.02,39.93,39.98,77400.0,30.1349,30.1953,30.1274,30.1651,77400.0
2013-12-17 10:15:00,39.98,40.0,39.97,39.99,40400.0,30.1651,30.1802,30.1576,30.1727,40400.0
2013-12-17 10:20:00,39.99,40.05,39.99,40.04,50400.0,30.1727,30.2179,30.1727,30.2104,50400.0
2013-12-17 10:25:00,40.04,40.05,39.99,40.01,36400.0,30.2104,30.2179,30.1727,30.1877,36400.0
2013-12-17 10:30:00,40.0,40.01,39.99,40.01,18500.0,30.1802,30.1877,30.1727,30.1877,18500.0
2013-12-17 10:35:00,40.0,40.01,39.99,40.0,41800.0,30.1802,30.1877,30.1727,30.1802,41800.0
2013-12-17 10:40:00,40.01,40.01,39.99,40.01,42600.0,30.1877,30.1877,30.1727,30.1877,42600.0
2013-12-17 10:45:00,40.01,40.03,39.98,39.98,35500.0,30.1877,30.2028,30.1651,30.1651,35500.0
2013-12-17 10:50:00,39.98,40.03,39.97,40.0,40600.0,30.1651,30.2028,30.1576,30.1802,40600.0
2013-12-17 10:55:00,39.99,39.99,39.93,39.96,19700.0,30.1727,30.1727,30.1274,30.15,19700.0
2013-12-17 11:00:00,39.97,40.01,39.94,40.01,52400.0,30.1576,30.1877,30.1349,30.1877,52400.0
2013-12-17 11:05:00,40.0,40.02,39.99,40.0,29000.0,30.1802,30.1953,30.1727,30.1802,29000.0
2013-12-17 11:10:00,40.0,40.02,39.99,40.02,28300.0,30.1802,30.1953,30.1727,30.1953,28300.0
2013-12-17 11:15:00,40.02,40.03,40.0,40.0,21800.0,30.1953,30.2028,30.1802,30.1802,21800.0
2013-12-17 11:20:00,40.0,40.01,39.98,39.98,61500.0,30.1802,30.1877,30.1651,30.1651,61500.0
2013-12-17 11:25:00,39.98,40.01,39.95,39.96,41200.0,30.1651,30.1877,30.1425,30.15,41200.0
2013-12-17 11:30:00,39.97,40.0,39.96,39.97,17400.0,30.1576,30.1802,30.15,30.1576,17400.0
2013-12-17 11:35:00,39.97,40.02,39.97,40.01,25500.0,30.1576,30.1953,30.1576,30.1877,25500.0
2013-12-17 11:40:00,40.01,40.02,39.99,40.02,14900.0,30.1877,30.1953,30.1727,30.1953,14900.0
2013-12-17 11:45:00,40.02,40.02,39.98,40.0,31600.0,30.1953,30.1953,30.1651,30.1802,31600.0
2013-12-17 11:50:00,40.0,40.0,39.97,39.97,10600.0,30.1802,30.1802,30.1576,30.1576,10600.0
2013-12-17 11:55:00,39.97,40.01,39.97,39.99,32200.0,30.1576,30.1877,30.1576,30.1727,32200.0
2013-12-17 12:00:00,40.0,40.0,39.98,39.99,19400.0,30.1802,30.1802,30.1651,30.1727,19400.0
2013-12-17 12:05:00,40.0,40.01,39.98,39.98,65700.0,30.1802,30.1877,30.1651,30.1651,65700.0
2013-12-17 12:10:00,39.98,40.02,39.98,40.0,36300.0,30.1651,30.1953,30.1651,30.1802,36300.0
2013-12-17 12:15:00,39.99,40.01,39.99,39.99,41300.0,30.1727,30.1877,30.1727,30.1727,41300.0
2013-12-17 12:20:00,40.0,40.01,39.98,40.0,38300.0,30.1802,30.1877,30.1651,30.1802,38300.0
2013-12-17 12:25:00,39.99,40.01,39.99,39.99,49100.0,30.1727,30.1877,30.1727,30.1727,49100.0
2013-12-17 12:30:00,39.99,40.0,39.99,39.99,12300.0,30.1727,30.1802,30.1727,30.1727,12300.0
2013-12-17 12:35:00,40.0,40.02,39.98,39.98,56400.0,30.1802,30.1953,30.1651,30.1651,56400.0
2013-12-17 12:40:00,39.98,40.0,39.98,40.0,5700.0,30.1651,30.1802,30.1651,30.1802,5700.0
2013-12-17 12:45:00,39.99,40.01,39.99,40.0,30500.0,30.1727,30.1877,30.1727,30.1802,30500.0
2013-12-17 12:50:00,40.0,40.02,39.99,40.01,21300.0,30.1802,30.1953,30.1727,30.1877,21300.0
2013-12-17 12:55:00,40.0,40.04,39.99,40.0,21400.0,30.1802,30.2104,30.1727,30.1802,21400.0
2013-12-17 13:00:00,40.0,40.08,39.99,40.04,25300.0,30.1802,30.2406,30.1727,30.2104,25300.0
2013-12-17 13:05:00,40.03,40.04,40.0,40.0,15600.0,30.2028,30.2104,30.1802,30.1802,15600.0
2013-12-17 13:10:00,40.0,40.1,39.99,40.08,32400.0,30.1802,30.2556,30.1727,30.2406,32400.0
2013-12-17 13:15:00,40.09,40.09,40.05,40.06,24100.0,30.2481,30.2481,30.2179,30.2255,24100.0
2013-12-17 13:20:00,40.05,40.1,40.05,40.09,23000.0,30.2179,30.2556,30.2179,30.2481,23000.0
2013-12-17 13:25:00,40.1,40.1,40.04,40.07,46200.0,30.2556,30.2556,30.2104,30.233,46200.0
2013-12-17 13:30:00,40.07,40.07,40.03,40.06,22200.0,30.233,30.233,30.2028,30.2255,22200.0
2013-12-17 13:35:00,40.06,40.1,40.05,40.1,18500.0,30.2255,30.2556,30.2179,30.2556,18500.0
2013-12-17 13:40:00,40.09,40.11,40.07,40.08,25600.0,30.2481,30.2632,30.233,30.2406,25600.0
2013-12-17 13:45:00,40.07,40.09,40.01,40.02,45000.0,30.233,30.2481,30.1877,30.1953,45000.0
2013-12-17 13:50:00,40.02,40.03,40.01,40.02,10700.0,30.1953,30.2028,30.1877,30.1953,10700.0
2013-12-17 13:55:00,40.03,40.04,40.02,40.04,42900.0,30.2028,30.2104,30.1953,30.2104,42900.0
2013-12-17 14:00:00,40.04,40.07,40.04,40.07,34300.0,30.2104,30.233,30.2104,30.233,34300.0
2013-12-17 14:05:00,40.07,40.12,40.05,40.09,78300.0,30.233,30.2707,30.2179,30.2481,78300.0
2013-12-17 14:10:00,40.09,40.11,40.0,40.0,69100.0,30.2481,30.2632,30.1802,30.1802,69100.0
2013-12-17 14:15:00,39.99,40.01,39.99,40.0,27000.0,30.1727,30.1877,30.1727,30.1802,27000.0
2013-12-17 14:20:00,40.0,40.01,39.99,40.0,50000.0,30.1802,30.1877,30.1727,30.1802,50000.0
2013-12-17 14:25:00,40.0,40.05,39.99,40.03,33000.0,30.1802,30.2179,30.1727,30.2028,33000.0
2013-12-17 14:30:00,40.03,40.04,39.99,40.0,26400.0,30.2028,30.2104,30.1727,30.1802,26400.0
2013-12-17 14:35:00,40.0,40.0,39.97,39.98,29900.0,30.1802,30.1802,30.1576,30.1651,29900.0
2013-12-17 14:40:00,39.99,40.01,39.99,40.0,34500.0,30.1727,30.1877,30.1727,30.1802,34500.0
2013-12-17 14:45:00,40.0,40.0,39.94,39.96,33000.0,30.1802,30.1802,30.1349,30.15,33000.0
2013-12-17 14:50:00,39.96,40.02,39.96,40.02,41800.0,30.15,30.1953,30.15,30.1953,41800.0
2013-12-17 14:55:00,40.02,40.05,40.02,40.05,20000.0,30.1953,30.2179,30.1953,30.2179,20000.0
2013-12-17 15:00:00,40.05,40.05,40.02,40.03,24000.0,30.2179,30.2179,30.1953,30.2028,24000.0
2013-12-17 15:05:00,40.04,40.06,40.03,40.06,22000.0,30.2104,30.2255,30.2028,30.2255,22000.0
2013-12-17 15:10:00,40.05,40.06,40.04,40.05,34000.0,30.2179,30.2255,30.2104,30.2179,34000.0
2013-12-17 15:15:00,40.04,40.06,40.03,40.05,18100.0,30.2104,30.2255,30.2028,30.2179,18100.0
2013-12-17 15:20:00,40.05,40.07,40.03,40.03,35600.0,30.2179,30.233,30.2028,30.2028,35600.0
2013-12-17 15:25:00,40.03,40.04,39.99,40.0,51600.0,30.2028,30.2104,30.1727,30.1802,51600.0
2013-12-17 15:30:00,40.0,40.01,39.98,40.0,78400.0,30.1802,30.1877,30.1651,30.1802,78400.0
2013-12-17 15:35:00,40.0,40.01,39.98,40.0,69000.0,30.1802,30.1877,30.1651,30.1802,69000.0
2013-12-17 15:40:00,40.0,40.01,39.99,40.0,82300.0,30.1802,30.1877,30.1727,30.1802,82300.0
2013-12-17 15:45:00,40.0,40.01,39.98,40.01,63800.0,30.1802,30.1877,30.1651,30.1877,63800.0
2013-12-17 15:50:00,40.01,40.03,40.0,40.02,51100.0,30.1877,30.2028,30.1802,30.1953,51100.0
2013-12-17 15:55:00,40.02,40.03,39.94,39.96,116500.0,30.1953,30.2028,30.1349,30.15,116500.0
2013-12-18 09:30:00,39.94,40.05,39.85,39.92,65200.0,30.1349,30.2179,30.067,30.1198,65200.0
2013-12-18 09:35:00,39.93,40.0,39.92,39.95,27600.0,30.1274,30.1802,30.1198,30.1425,27600.0
2013-12-18 09:40:00,39.95,39.96,39.78,39.78,39700.0,30.1425,30.15,30.0142,30.0142,39700.0
2013-12-18 09:45:00,39.77,39.8,39.71,39.79,33500.0,30.0067,30.0293,29.9614,30.0218,33500.0
2013-12-18 09:50:00,39.8,39.8,39.66,39.66,35300.0,30.0293,30.0293,29.9237,29.9237,35300.0
2013-12-18 09:55:00,39.66,39.71,39.65,39.71,24200.0,29.9237,29.9614,29.9161,29.9614,24200.0
2013-12-18 10:00:00,39.71,39.73,39.63,39.73,39200.0,29.9614,29.9765,29.901,29.9765,39200.0
2013-12-18 10:05:00,39.73,39.74,39.71,39.74,40600.0,29.9765,29.984,29.9614,29.984,40600.0
2013-12-18 10:10:00,39.75,39.75,39.71,39.75,15000.0,29.9916,29.9916,29.9614,29.9916,15000.0
2013-12-18 10:15:00,39.75,39.76,39.73,39.74,35100.0,29.9916,29.9991,29.9765,29.984,35100.0
2013-12-18 10:20:00,39.74,39.75,39.73,39.74,23000.0,29.984,29.9916,29.9765,29.984,23000.0
2013-12-18 10:25:00,39.74,39.78,39.7,39.71,45100.0,29.984,30.0142,29.9538,29.9614,45100.0
2013-12-18 10:30:00,39.71,39.73,39.67,39.7,31800.0,29.9614,29.9765,29.9312,29.9538,31800.0
2013-12-18 10:35:00,39.7,39.71,39.69,39.69,20200.0,29.9538,29.9614,29.9463,29.9463,20200.0
2013-12-18 10:40:00,39.69,39.7,39.63,39.64,25600.0,29.9463,29.9538,29.901,29.9086,25600.0
2013-12-18 10:45:00,39.63,39.64,39.58,39.63,32400.0,29.901,29.9086,29.8633,29.901,32400.0
2013-12-18 10:50:00,39.63,39.64,39.61,39.64,19000.0,29.901,29.9086,29.8859,29.9086,19000.0
2013-12-18 10:55:00,39.64,39.68,39.63,39.68,16100.0,29.9086,29.9388,29.901,29.9388,16100.0
2013-12-18 11:00:00,39.68,39.7,39.67,39.67,25200.0,29.9388,29.9538,29.9312,29.9312,25200.0
2013-12-18 11:05:00,39.67,39.68,39.66,39.67,21000.0,29.9312,29.9388,29.9237,29.9312,21000.0
2013-12-18 11:10:00,39.68,39.68,39.62,39.63,40900.0,29.9388,29.9388,29.8935,29.901,40900.0
2013-12-18 11:15:00,39.64,39.66,39.63,39.64,19300.0,29.9086,29.9237,29.901,29.9086,19300.0
2013-12-18 11:20:00,39.65,39.65,39.64,39.65,12100.0,29.9161,29.9161,29.9086,29.9161,12100.0
2013-12-18 11:25:00,39.65,39.68,39.65,39.67,23200.0,29.9161,29.9388,29.9161,29.9312,23200.0
2013-12-18 11:30:00,39.67,39.69,39.66,39.68,9900.0,29.9312,29.9463,29.9237,29.9388,9900.0
2013-12-18 11:35:00,39.68,39.68,39.64,39.64,12200.0,29.9388,29.9388,29.9086,29.9086,12200.0
2013-12-18 11:40:00,39.64,39.65,39.58,39.58,30300.0,29.9086,29.9161,29.8633,29.8633,30300.0
2013-12-18 11:45:00,39.58,39.59,39.53,39.54,31300.0,29.8633,29.8709,29.8256,29.8331,31300.0
2013-12-18 11:50:00,39.53,39.56,39.52,39.54,25300.0,29.8256,29.8482,29.818,29.8331,25300.0
2013-12-18 11:55:00,39.55,39.58,39.48,39.49,52100.0,29.8407,29.8633,29.7879,29.7954,52100.0
2013-12-18 12:00:00,39.49,39.5,39.44,39.46,28800.0,29.7954,29.8029,29.7577,29.7728,28800.0
2013-12-18 12:05:00,39.46,39.46,39.41,39.41,20100.0,29.7728,29.7728,29.735,29.735,20100.0
2013-12-18 12:10:00,39.42,39.5,39.41,39.5,16300.0,29.7426,29.8029,29.735,29.8029,16300.0
2013-12-18 12:15:00,39.5,39.51,39.47,39.5,37000.0,29.8029,29.8105,29.7803,29.8029,37000.0
2013-12-18 12:20:00,39.5,39.51,39.48,39.5,20200.0,29.8029,29.8105,29.7879,29.8029,20200.0
2013-12-18 12:25:00,39.5,39.5,39.48,39.5,20900.0,29.8029,29.8029,29.7879,29.8029,20900.0
2013-12-18 12:30:00,39.5,39.5,39.45,39.45,22400.0,29.8029,29.8029,29.7652,29.7652,22400.0
2013-12-18 12:35:00,39.46,39.47,39.41,39.42,16500.0,29.7728,29.7803,29.735,29.7426,16500.0
2013-12-18 12:40:00,39.43,39.45,39.42,39.44,14200.0,29.7501,29.7652,29.7426,29.7577,14200.0
2013-12-18 12:45:00,39.44,39.45,39.42,39.43,21600.0,29.7577,29.7652,29.7426,29.7501,21600.0
2013-12-18 12:50:00,39.43,39.43,39.36,39.4,44300.0,29.7501,29.7501,29.6973,29.7275,44300.0
2013-12-18 12:55:00,39.41,39.42,39.38,39.4,24600.0,29.735,29.7426,29.7124,29.7275,24600.0
2013-12-18 13:00:00,39.39,39.39,39.33,39.35,29200.0,29.72,29.72,29.6747,29.6898,29200.0
2013-12-18 13:05:00,39.36,39.39,39.36,39.39,14600.0,29.6973,29.72,29.6973,29.72,14600.0
2013-12-18 13:10:00,39.39,39.39,39.21,39.23,64300.0,29.72,29.72,29.5841,29.5992,64300.0
2013-12-18 13:15:00,39.24,39.25,39.22,39.25,34300.0,29.6068,29.6143,29.5917,29.6143,34300.0
2013-12-18 13:20:00,39.24,39.25,39.23,39.25,25700.0,29.6068,29.6143,29.5992,29.6143,25700.0
2013-12-18 13:25:00,39.26,39.29,39.24,39.27,18500.0,29.6219,29.6445,29.6068,29.6294,18500.0
2013-12-18 13:30:00,39.27,39.28,39.22,39.23,33900.0,29.6294,29.637,29.5917,29.5992,33900.0
2013-12-18 13:35:00,39.23,39.25,39.21,39.22,44600.0,29.5992,29.6143,29.5841,29.5917,44600.0
2013-12-18 13:40:00,39.21,39.22,39.13,39.18,64400.0,29.5841,29.5917,29.5238,29.5615,64400.0
2013-12-18 13:45:00,39.17,39.19,39.13,39.15,31300.0,29.554,29.5691,29.5238,29.5389,31300.0
2013-12-18 13:50:00,39.14,39.15,39.1,39.13,61700.0,29.5313,29.5389,29.5011,29.5238,61700.0
2013-12-18 13:55:00,39.13,39.27,39.12,39.19,91100.0,29.5238,29.6294,29.5162,29.5691,91100.0
2013-12-18 14:00:00,39.17,39.61,39.0,39.39,251900.0,29.554,29.8859,29.4257,29.72,251900.0
2013-12-18 14:05:00,39.39,39.61,39.37,39.44,122100.0,29.72,29.8859,29.7049,29.7577,122100.0
2013-12-18 14:10:00,39.45,39.46,39.24,39.26,94600.0,29.7652,29.7728,29.6068,29.6219,94600.0
2013-12-18 14:15:00,39.26,39.39,39.25,39.38,50300.0,29.6219,29.72,29.6143,29.7124,50300.0
2013-12-18 14:20:00,39.39,39.46,39.39,39.46,29500.0,29.72,29.7728,29.72,29.7728,29500.0
2013-12-18 14:25:00,39.44,39.47,39.41,39.45,50900.0,29.7577,29.7803,29.735,29.7652,50900.0
2013-12-18 14:30:00,39.45,39.55,39.45,39.54,42100.0,29.7652,29.8407,29.7652,29.8331,42100.0
2013-12-18 14:35:00,39.54,39.66,39.53,39.66,53100.0,29.8331,29.9237,29.8256,29.9237,53100.0
2013-12-18 14:40:00,39.65,39.69,39.58,39.61,99400.0,29.9161,29.9463,29.8633,29.8859,99400.0
2013-12-18 14:45:00,39.61,39.63,39.55,39.58,57500.0,29.8859,29.901,29.8407,29.8633,57500.0
2013-12-18 14:50:00,39.58,39.59,39.51,39.58,57500.0,29.8633,29.8709,29.8105,29.8633,57500.0
2013-12-18 14:55:00,39.58,39.64,39.57,39.62,23800.0,29.8633,29.9086,29.8558,29.8935,23800.0
2013-12-18 15:00:00,39.62,39.64,39.59,39.63,31000.0,29.8935,29.9086,29.8709,29.901,31000.0
2013-12-18 15:05:00,39.64,39.71,39.64,39.71,56800.0,29.9086,29.9614,29.9086,29.9614,56800.0
2013-12-18 15:10:00,39.71,39.82,39.71,39.8,66600.0,29.9614,30.0444,29.9614,30.0293,66600.0
2013-12-18 15:15:00,39.8,39.86,39.8,39.86,63500.0,30.0293,30.0746,30.0293,30.0746,63500.0
2013-12-18 15:20:00,39.85,39.9,39.82,39.88,56400.0,30.067,30.1047,30.0444,30.0897,56400.0
2013-12-18 15:25:00,39.88,39.88,39.84,39.87,45900.0,30.0897,30.0897,30.0595,30.0821,45900.0
2013-12-18 15:30:00,39.87,39.92,39.86,39.86,69900.0,30.0821,30.1198,30.0746,30.0746,69900.0
2013-12-18 15:35:00,39.86,39.97,39.85,39.97,86000.0,30.0746,30.1576,30.067,30.1576,86000.0
2013-12-18 15:40:00,39.98,40.0,39.96,40.0,69300.0,30.1651,30.1802,30.15,30.1802,69300.0
2013-12-18 15:45:00,40.0,40.04,39.99,40.01,136600.0,30.1802,30.2104,30.1727,30.1877,136600.0
2013-12-18 15:50:00,40.01,40.05,40.0,40.01,164800.0,30.1877,30.2179,30.1802,30.1877,164800.0
2013-12-18 15:55:00,40.01,40.05,40.0,40.04,230700.0,30.1877,30.2179,30.1802,30.2104,230700.0
2013-12-19 09:30:00,40.0,40.14,39.95,40.14,88000.0,30.1802,30.2858,30.1425,30.2858,88000.0
2013-12-19 09:35:00,40.14,40.26,40.13,40.18,43400.0,30.2858,30.3764,30.2783,30.316,43400.0
2013-12-19 09:40:00,40.17,40.28,40.13,40.25,132200.0,30.3085,30.3915,30.2783,30.3688,132200.0
2013-12-19 09:45:00,40.25,40.26,40.12,40.14,30900.0,30.3688,30.3764,30.2707,30.2858,30900.0
2013-12-19 09:50:00,40.14,40.2,40.1,40.17,22700.0,30.2858,30.3311,30.2556,30.3085,22700.0
2013-12-19 09:55:00,40.16,40.25,40.16,40.21,21700.0,30.3009,30.3688,30.3009,30.3386,21700.0
2013-12-19 10:00:00,40.2,40.25,40.16,40.17,65200.0,30.3311,30.3688,30.3009,30.3085,65200.0
2013-12-19 10:05:00,40.18,40.3,40.17,40.27,37400.0,30.316,30.4066,30.3085,30.3839,37400.0
2013-12-19 10:10:00,40.27,40.27,40.1,40.1,44400.0,30.3839,30.3839,30.2556,30.2556,44400.0
2013-12-19 10:15:00,40.11,40.18,40.1,40.15,34400.0,30.2632,30.316,30.2556,30.2934,34400.0
2013-12-19 10:20:00,40.16,40.16,40.06,40.12,44100.0,30.3009,30.3009,30.2255,30.2707,44100.0
2013-12-19 10:25:00,40.12,40.17,40.12,40.15,22700.0,30.2707,30.3085,30.2707,30.2934,22700.0
2013-12-19 10:30:00,40.15,40.16,40.13,40.16,34700.0,30.2934,30.3009,30.2783,30.3009,34700.0
2013-12-19 10:35:00,40.15,40.15,40.11,40.15,25900.0,30.2934,30.2934,30.2632,30.2934,25900.0
2013-12-19 10:40:00,40.16,40.18,40.13,40.18,35100.0,30.3009,30.316,30.2783,30.316,35100.0
2013-12-19 10:45:00,40.19,40.23,40.19,40.22,16800.0,30.3236,30.3537,30.3236,30.3462,16800.0
2013-12-19 10:50:00,40.21,40.22,40.2,40.2,13700.0,30.3386,30.3462,30.3311,30.3311,13700.0
2013-12-19 10:55:00,40.21,40.23,40.19,40.21,18700.0,30.3386,30.3537,30.3236,30.3386,18700.0
2013-12-19 11:00:00,40.22,40.27,40.21,40.27,16000.0,30.3462,30.3839,30.3386,30.3839,16000.0
2013-12-19 11:05:00,40.26,40.27,40.22,40.23,27300.0,30.3764,30.3839,30.3462,30.3537,27300.0
2013-12-19 11:10:00,40.24,40.27,40.23,40.26,15800.0,30.3613,30.3839,30.3537,30.3764,15800.0
2013-12-19 11:15:00,40.27,40.29,40.26,40.29,13300.0,30.3839,30.399,30.3764,30.399,13300.0
2013-12-19 11:20:00,40.29,40.32,40.29,40.3,46100.0,30.399,30.4216,30.399,30.4066,46100.0
2013-12-19 11:25:00,40.3,40.3,40.21,40.23,24000.0,30.4066,30.4066,30.3386,30.3537,24000.0
2013-12-19 11:30:00,40.23,40.28,40.23,40.27,20000.0,30.3537,30.3915,30.3537,30.3839,20000.0
2013-12-19 11:35:00,40.28,40.28,40.27,40.27,6200.0,30.3915,30.3915,30.3839,30.3839,6200.0
2013-12-19 11:40:00,40.28,40.28,40.23,40.26,41100.0,30.3915,30.3915,30.3537,30.3764,41100.0
2013-12-19 11:45:00,40.25,40.25,40.23,40.23,11000.0,30.3688,30.3688,30.3537,30.3537,11000.0
2013-12-19 11:50:00,40.24,40.27,40.22,40.25,37000.0,30.3613,30.3839,30.3462,30.3688,37000.0
2013-12-19 11:55:00,40.26,40.3,40.25,40.29,17200.0,30.3764,30.4066,30.3688,30.399,17200.0
2013-12-19 12:00:00,40.28,40.29,40.2,40.2,32500.0,30.3915,30.399,30.3311,30.3311,32500.0
2013-12-19 12:05:00,40.19,40.23,40.18,40.22,29300.0,30.3236,30.3537,30.316,30.3462,29300.0
2013-12-19 12:10:00,40.23,40.25,40.2,40.24,33000.0,30.3537,30.3688,30.3311,30.3613,33000.0
2013-12-19 12:15:00,40.25,40.29,40.24,40.28,16600.0,30.3688,30.399,30.3613,30.3915,16600.0
2013-12-19 12:20:00,40.28,40.28,40.25,40.25,32100.0,30.3915,30.3915,30.3688,30.3688,32100.0
2013-12-19 12:25:00,40.25,40.25,40.22,40.23,14800.0,30.3688,30.3688,30.3462,30.3537,14800.0
2013-12-19 12:30:00,40.23,40.3,40.23,40.29,52200.0,30.3537,30.4066,30.3537,30.399,52200.0
2013-12-19 12:35:00,40.28,40.29,40.23,40.29,33800.0,30.3915,30.399,30.3537,30.399,33800.0
2013-12-19 12:40:00,40.3,40.35,40.29,40.35,18500.0,30.4066,30.4443,30.399,30.4443,18500.0
2013-12-19 12:45:00,40.35,40.39,40.34,40.38,19100.0,30.4443,30.4745,30.4367,30.4669,19100.0
2013-12-19 12:50:00,40.38,40.42,40.37,40.42,20300.0,30.4669,30.4971,30.4594,30.4971,20300.0
2013-12-19 12:55:00,40.42,40.5,40.41,40.49,79000.0,30.4971,30.5575,30.4895,30.5499,79000.0
2013-12-19 13:00:00,40.5,40.5,40.42,40.43,50700.0,30.5575,30.5575,30.4971,30.5046,50700.0
2013-12-19 13:05:00,40.42,40.46,40.41,40.45,20200.0,30.4971,30.5273,30.4895,30.5197,20200.0
2013-12-19 13:10:00,40.45,40.48,40.45,40.47,14800.0,30.5197,30.5424,30.5197,30.5348,14800.0
2013-12-19 13:15:00,40.48,40.5,40.46,40.5,32000.0,30.5424,30.5575,30.5273,30.5575,32000.0
2013-12-19 13:20:00,40.5,40.5,40.48,40.48,10200.0,30.5575,30.5575,30.5424,30.5424,10200.0
2013-12-19 13:25:00,40.49,40.5,40.48,40.48,17200.0,30.5499,30.5575,30.5424,30.5424,17200.0
2013-12-19 13:30:00,40.48,40.49,40.48,40.48,14100.0,30.5424,30.5499,30.5424,30.5424,14100.0
2013-12-19 13:35:00,40.48,40.51,40.48,40.51,20400.0,30.5424,30.565,30.5424,30.565,20400.0
2013-12-19 13:40:00,40.5,40.55,40.5,40.55,22100.0,30.5575,30.5952,30.5575,30.5952,22100.0
2013-12-19 13:45:00,40.54,40.55,40.48,40.52,34800.0,30.5876,30.5952,30.5424,30.5725,34800.0
2013-12-19 13:50:00,40.52,40.52,40.49,40.51,17200.0,30.5725,30.5725,30.5499,30.565,17200.0
2013-12-19 13:55:00,40.51,40.52,40.5,40.52,19100.0,30.565,30.5725,30.5575,30.5725,19100.0
2013-12-19 14:00:00,40.52,40.55,40.51,40.54,28400.0,30.5725,30.5952,30.565,30.5876,28400.0
2013-12-19 14:05:00,40.55,40.58,40.54,40.56,26500.0,30.5952,30.6178,30.5876,30.6027,26500.0
2013-12-19 14:10:00,40.57,40.59,40.56,40.57,16800.0,30.6103,30.6254,30.6027,30.6103,16800.0
2013-12-19 14:15:00,40.57,40.58,40.55,40.55,18600.0,30.6103,30.6178,30.5952,30.5952,18600.0
2013-12-19 14:20:00,40.55,40.55,40.51,40.51,16400.0,30.5952,30.5952,30.565,30.565,16400.0
2013-12-19 14:25:00,40.51,40.52,40.5,40.51,24600.0,30.565,30.5725,30.5575,30.565,24600.0
2013-12-19 14:30:00,40.52,40.52,40.49,40.49,20800.0,30.5725,30.5725,30.5499,30.5499,20800.0
2013-12-19 14:35:00,40.5,40.51,40.48,40.48,17600.0,30.5575,30.565,30.5424,30.5424,17600.0
2013-12-19 14:40:00,40.48,40.5,40.48,40.5,28500.0,30.5424,30.5575,30.5424,30.5575,28500.0
2013-12-19 14:45:00,40.5,40.52,40.5,40.5,24000.0,30.5575,30.5725,30.5575,30.5575,24000.0
2013-12-19 14:50:00,40.51,40.51,40.49,40.49,19400.0,30.565,30.565,30.5499,30.5499,19400.0
2013-12-19 14:55:00,40.5,40.53,40.49,40.53,27500.0,30.5575,30.5801,30.5499,30.5801,27500.0
2013-12-19 15:00:00,40.52,40.57,40.52,40.56,30300.0,30.5725,30.6103,30.5725,30.6027,30300.0
2013-12-19 15:05:00,40.56,40.57,40.55,40.56,29100.0,30.6027,30.6103,30.5952,30.6027,29100.0
2013-12-19 15:10:00,40.56,40.57,40.56,40.56,23200.0,30.6027,30.6103,30.6027,30.6027,23200.0
2013-12-19 15:15:00,40.57,40.57,40.54,40.54,38200.0,30.6103,30.6103,30.5876,30.5876,38200.0
2013-12-19 15:20:00,40.54,40.55,40.54,40.54,19400.0,30.5876,30.5952,30.5876,30.5876,19400.0
2013-12-19 15:25:00,40.54,40.55,40.54,40.55,38400.0,30.5876,30.5952,30.5876,30.5952,38400.0
2013-12-19 15:30:00,40.55,40.55,40.54,40.55,48800.0,30.5952,30.5952,30.5876,30.5952,48800.0
2013-12-19 15:35:00,40.54,40.61,40.54,40.59,78800.0,30.5876,30.6404,30.5876,30.6254,78800.0
2013-12-19 15:40:00,40.59,40.65,40.59,40.6,98200.0,30.6254,30.6706,30.6254,30.6329,98200.0
2013-12-19 15:45:00,40.6,40.6,40.54,40.54,47800.0,30.6329,30.6329,30.5876,30.5876,47800.0
2013-12-19 15:50:00,40.55,40.59,40.54,40.59,141700.0,30.5952,30.6254,30.5876,30.6254,141700.0
2013-12-19 15:55:00,40.58,40.64,40.58,40.64,199500.0,30.6178,30.6631,30.6178,30.6631,199500.0
2013-12-20 09:30:00,40.53,40.8,40.53,40.8,574900.0,30.5801,30.7838,30.5801,30.7838,574900.0
2013-12-20 09:35:00,40.8,40.92,40.76,40.87,93000.0,30.7838,30.8743,30.7536,30.8366,93000.0
2013-12-20 09:40:00,40.87,40.91,40.8,40.82,144500.0,30.8366,30.8668,30.7838,30.7989,144500.0
2013-12-20 09:45:00,40.81,40.81,40.65,40.65,148500.0,30.7913,30.7913,30.6706,30.6706,148500.0
2013-12-20 09:50:00,40.65,40.67,40.56,40.58,63600.0,30.6706,30.6857,30.6027,30.6178,63600.0
2013-12-20 09:55:00,40.58,40.6,40.42,40.48,64500.0,30.6178,30.6329,30.4971,30.5424,64500.0
2013-12-20 10:00:00,40.49,40.75,40.49,40.7,42500.0,30.5499,30.7461,30.5499,30.7084,42500.0
2013-12-20 10:05:00,40.71,40.71,40.61,40.62,50000.0,30.7159,30.7159,30.6404,30.648,50000.0
2013-12-20 10:10:00,40.61,40.61,40.5,40.5,73900.0,30.6404,30.6404,30.5575,30.5575,73900.0
2013-12-20 10:15:00,40.5,40.67,40.5,40.66,120500.0,30.5575,30.6857,30.5575,30.6782,120500.0
2013-12-20 10:20:00,40.67,40.76,40.67,40.75,33000.0,30.6857,30.7536,30.6857,30.7461,33000.0
2013-12-20 10:25:00,40.75,40.81,40.74,40.8,42800.0,30.7461,30.7913,30.7385,30.7838,42800.0
2013-12-20 10:30:00,40.8,40.84,40.8,40.81,41900.0,30.7838,30.814,30.7838,30.7913,41900.0
2013-12-20 10:35:00,40.81,40.83,40.78,40.79,42300.0,30.7913,30.8064,30.7687,30.7763,42300.0
2013-12-20 10:40:00,40.79,40.8,40.76,40.77,34600.0,30.7763,30.7838,30.7536,30.7612,34600.0
2013-12-20 10:45:00,40.77,40.82,40.77,40.79,41800.0,30.7612,30.7989,30.7612,30.7763,41800.0
2013-12-20 10:50:00,40.79,40.89,40.79,40.89,15900.0,30.7763,30.8517,30.7763,30.8517,15900.0
2013-12-20 10:55:00,40.89,40.92,40.88,40.9,35500.0,30.8517,30.8743,30.8442,30.8593,35500.0
2013-12-20 11:00:00,40.9,40.93,40.89,40.9,23300.0,30.8593,30.8819,30.8517,30.8593,23300.0
2013-12-20 11:05:00,40.91,40.93,40.88,40.9,44400.0,30.8668,30.8819,30.8442,30.8593,44400.0
2013-12-20 11:10:00,40.89,40.9,40.86,40.87,29700.0,30.8517,30.8593,30.8291,30.8366,29700.0
2013-12-20 11:15:00,40.86,40.88,40.84,40.87,19300.0,30.8291,30.8442,30.814,30.8366,19300.0
2013-12-20 11:20:00,40.88,40.88,40.8,40.81,54200.0,30.8442,30.8442,30.7838,30.7913,54200.0
2013-12-20 11:25:00,40.81,40.84,40.78,40.78,42000.0,30.7913,30.814,30.7687,30.7687,42000.0
2013-12-20 11:30:00,40.79,40.83,40.75,40.76,40700.0,30.7763,30.8064,30.7461,30.7536,40700.0
2013-12-20 11:35:00,40.75,40.77,40.67,40.67,37100.0,30.7461,30.7612,30.6857,30.6857,37100.0
2013-12-20 11:40:00,40.68,40.68,40.63,40.63,35100.0,30.6933,30.6933,30.6555,30.6555,35100.0
2013-12-20 11:45:00,40.63,40.63,40.59,40.6,36000.0,30.6555,30.6555,30.6254,30.6329,36000.0
2013-12-20 11:50:00,40.61,40.66,40.6,40.65,23600.0,30.6404,30.6782,30.6329,30.6706,23600.0
2013-12-20 11:55:00,40.66,40.73,40.66,40.73,25400.0,30.6782,30.731,30.6782,30.731,25400.0
2013-12-20 12:00:00,40.73,40.75,40.72,40.74,21800.0,30.731,30.7461,30.7234,30.7385,21800.0
2013-12-20 12:05:00,40.73,40.75,40.64,40.72,106700.0,30.731,30.7461,30.6631,30.7234,106700.0
2013-12-20 12:10:00,40.71,40.75,40.71,40.73,20100.0,30.7159,30.7461,30.7159,30.731,20100.0
2013-12-20 12:15:00,40.73,40.74,40.69,40.71,20900.0,30.731,30.7385,30.7008,30.7159,20900.0
2013-12-20 12:20:00,40.71,40.79,40.71,40.78,24100.0,30.7159,30.7763,30.7159,30.7687,24100.0
2013-12-20 12:25:00,40.77,40.84,40.77,40.8,36700.0,30.7612,30.814,30.7612,30.7838,36700.0
2013-12-20 12:30:00,40.8,40.87,40.79,40.87,22000.0,30.7838,30.8366,30.7763,30.8366,22000.0
2013-12-20 12:35:00,40.86,40.89,40.86,40.89,16500.0,30.8291,30.8517,30.8291,30.8517,16500.0
2013-12-20 12:40:00,40.89,40.91,40.88,40.88,30400.0,30.8517,30.8668,30.8442,30.8442,30400.0
2013-12-20 12:45:00,40.88,40.88,40.77,40.79,39500.0,30.8442,30.8442,30.7612,30.7763,39500.0
2013-12-20 12:50:00,40.8,40.81,40.78,40.79,22500.0,30.7838,30.7913,30.7687,30.7763,22500.0
2013-12-20 12:55:00,40.79,40.8,40.76,40.76,33600.0,30.7763,30.7838,30.7536,30.7536,33600.0
2013-12-20 13:00:00,40.77,40.77,40.73,40.76,18500.0,30.7612,30.7612,30.731,30.7536,18500.0
2013-12-20 13:05:00,40.76,40.85,40.76,40.83,48100.0,30.7536,30.8215,30.7536,30.8064,48100.0
2013-12-20 13:10:00,40.83,40.89,40.83,40.87,31100.0,30.8064,30.8517,30.8064,30.8366,31100.0
2013-12-20 13:15:00,40.87,40.9,40.87,40.9,23900.0,30.8366,30.8593,30.8366,30.8593,23900.0
2013-12-20 13:20:00,40.9,40.92,40.87,40.92,40600.0,30.8593,30.8743,30.8366,30.8743,40600.0
2013-12-20 13:25:00,40.92,40.93,40.91,40.92,17700.0,30.8743,30.8819,30.8668,30.8743,17700.0
2013-12-20 13:30:00,40.92,40.93,40.88,40.9,21100.0,30.8743,30.8819,30.8442,30.8593,21100.0
2013-12-20 13:35:00,40.9,40.9,40.85,40.87,22400.0,30.8593,30.8593,30.8215,30.8366,22400.0
2013-12-20 13:40:00,40.87,40.89,40.87,40.88,15000.0,30.8366,30.8517,30.8366,30.8442,15000.0
2013-12-20 13:45:00,40.88,40.89,40.87,40.89,17600.0,30.8442,30.8517,30.8366,30.8517,17600.0
2013-12-20 13:50:00,40.89,40.9,40.86,40.86,42800.0,30.8517,30.8593,30.8291,30.8291,42800.0
2013-12-20 13:55:00,40.86,40.88,40.86,40.88,41500.0,30.8291,30.8442,30.8291,30.8442,41500.0
2013-12-20 14:00:00,40.88,40.88,40.84,40.85,29300.0,30.8442,30.8442,30.814,30.8215,29300.0
2013-12-20 14:05:00,40.86,40.87,40.84,40.84,38600.0,30.8291,30.8366,30.814,30.814,38600.0
2013-12-20 14:10:00,40.84,40.84,40.83,40.84,25300.0,30.814,30.814,30.8064,30.814,25300.0
2013-12-20 14:15:00,40.84,40.86,40.83,40.85,22100.0,30.814,30.8291,30.8064,30.8215,22100.0
2013-12-20 14:20:00,40.85,40.85,40.8,40.81,36100.0,30.8215,30.8215,30.7838,30.7913,36100.0
2013-12-20 14:25:00,40.81,40.83,40.81,40.82,24700.0,30.7913,30.8064,30.7913,30.7989,24700.0
2013-12-20 14:30:00,40.82,40.82,40.81,40.81,22700.0,30.7989,30.7989,30.7913,30.7913,22700.0
2013-12-20 14:35:00,40.82,40.82,40.75,40.77,33500.0,30.7989,30.7989,30.7461,30.7612,33500.0
2013-12-20 14:40:00,40.76,40.8,40.76,40.8,43400.0,30.7536,30.7838,30.7536,30.7838,43400.0
2013-12-20 14:45:00,40.8,40.8,40.77,40.77,29000.0,30.7838,30.7838,30.7612,30.7612,29000.0
2013-12-20 14:50:00,40.77,40.79,40.76,40.78,14700.0,30.7612,30.7763,30.7536,30.7687,14700.0
2013-12-20 14:55:00,40.79,40.79,40.77,40.77,43900.0,30.7763,30.7763,30.7612,30.7612,43900.0
2013-12-20 15:00:00,40.78,40.79,40.71,40.72,48000.0,30.7687,30.7763,30.7159,30.7234,48000.0
2013-12-20 15:05:00,40.71,40.72,40.68,40.7,43600.0,30.7159,30.7234,30.6933,30.7084,43600.0
2013-12-20 15:10:00,40.7,40.71,40.65,40.66,51500.0,30.7084,30.7159,30.6706,30.6782,51500.0
2013-12-20 15:15:00,40.66,40.67,40.66,40.67,32800.0,30.6782,30.6857,30.6782,30.6857,32800.0
2013-12-20 15:20:00,40.66,40.67,40.6,40.61,59100.0,30.6782,30.6857,30.6329,30.6404,59100.0
2013-12-20 15:25:00,40.61,40.62,40.56,40.56,86700.0,30.6404,30.648,30.6027,30.6027,86700.0
2013-12-20 15:30:00,40.56,40.57,40.55,40.56,64500.0,30.6027,30.6103,30.5952,30.6027,64500.0
2013-12-20 15:35:00,40.56,40.57,40.49,40.5,155100.0,30.6027,30.6103,30.5499,30.5575,155100.0
2013-12-20 15:40:00,40.5,40.51,40.43,40.47,162100.0,30.5575,30.565,30.5046,30.5348,162100.0
2013-12-20 15:45:00,40.47,40.51,40.46,40.51,113100.0,30.5348,30.565,30.5273,30.565,113100.0
2013-12-20 15:50:00,40.5,40.54,40.46,40.46,257000.0,30.5575,30.5876,30.5273,30.5273,257000.0
2013-12-20 15:55:00,40.47,40.48,40.41,40.48,274600.0,30.5348,30.5424,30.4895,30.5424,274600.0
2013-12-23 09:30:00,40.61,40.68,40.5,40.52,50700.0,30.6404,30.6933,30.5575,30.5725,50700.0
2013-12-23 09:35:00,40.52,40.53,40.43,40.44,56600.0,30.5725,30.5801,30.5046,30.5122,56600.0
2013-12-23 09:40:00,40.46,40.52,40.45,40.47,27100.0,30.5273,30.5725,30.5197,30.5348,27100.0
2013-12-23 09:45:00,40.47,40.47,40.43,40.45,38200.0,30.5348,30.5348,30.5046,30.5197,38200.0
2013-12-23 09:50:00,40.47,40.47,40.43,40.44,21100.0,30.5348,30.5348,30.5046,30.5122,21100.0
2013-12-23 09:55:00,40.43,40.47,40.43,40.46,33300.0,30.5046,30.5348,30.5046,30.5273,33300.0
2013-12-23 10:00:00,40.46,40.47,40.4,40.44,78000.0,30.5273,30.5348,30.482,30.5122,78000.0
2013-12-23 10:05:00,40.44,40.46,40.39,40.39,41600.0,30.5122,30.5273,30.4745,30.4745,41600.0
2013-12-23 10:10:00,40.4,40.46,40.4,40.4,68600.0,30.482,30.5273,30.482,30.482,68600.0
2013-12-23 10:15:00,40.41,40.42,40.35,40.4,68000.0,30.4895,30.4971,30.4443,30.482,68000.0
2013-12-23 10:20:00,40.4,40.41,40.34,40.4,54400.0,30.482,30.4895,30.4367,30.482,54400.0
2013-12-23 10:25:00,40.4,40.46,40.38,40.46,25200.0,30.482,30.5273,30.4669,30.5273,25200.0
2013-12-23 10:30:00,40.46,40.5,40.44,40.44,56400.0,30.5273,30.5575,30.5122,30.5122,56400.0
2013-12-23 10:35:00,40.44,40.45,40.36,40.41,84700.0,30.5122,30.5197,30.4518,30.4895,84700.0
2013-12-23 10:40:00,40.41,40.42,40.4,40.42,40900.0,30.4895,30.4971,30.482,30.4971,40900.0
2013-12-23 10:45:00,40.42,40.42,40.39,40.42,37800.0,30.4971,30.4971,30.4745,30.4971,37800.0
2013-12-23 10:50:00,40.41,40.51,40.41,40.51,68400.0,30.4895,30.565,30.4895,30.565,68400.0
2013-12-23 10:55:00,40.51,40.52,40.5,40.52,49100.0,30.565,30.5725,30.5575,30.5725,49100.0
2013-12-23 11:00:00,40.51,40.52,40.48,40.5,14300.0,30.565,30.5725,30.5424,30.5575,14300.0
2013-12-23 11:05:00,40.49,40.52,40.48,40.49,37500.0,30.5499,30.5725,30.5424,30.5499,37500.0
2013-12-23 11:10:00,40.49,40.5,40.48,40.49,9400.0,30.5499,30.5575,30.5424,30.5499,9400.0
2013-12-23 11:15:00,40.5,40.51,40.44,40.45,58000.0,30.5575,30.565,30.5122,30.5197,58000.0
2013-12-23 11:20:00,40.45,40.45,40.43,40.45,45500.0,30.5197,30.5197,30.5046,30.5197,45500.0
2013-12-23 11:25:00,40.45,40.45,40.42,40.42,31600.0,30.5197,30.5197,30.4971,30.4971,31600.0
2013-12-23 11:30:00,40.43,40.44,40.39,40.4,38000.0,30.5046,30.5122,30.4745,30.482,38000.0
2013-12-23 11:35:00,40.4,40.4,40.36,40.37,26500.0,30.482,30.482,30.4518,30.4594,26500.0
2013-12-23 11:40:00,40.36,40.41,40.36,40.41,37300.0,30.4518,30.4895,30.4518,30.4895,37300.0
2013-12-23 11:45:00,40.4,40.41,40.4,40.4,18800.0,30.482,30.4895,30.482,30.482,18800.0
2013-12-23 11:50:00,40.41,40.41,40.4,40.41,25300.0,30.4895,30.4895,30.482,30.4895,25300.0
2013-12-23 11:55:00,40.4,40.42,40.4,40.42,17300.0,30.482,30.4971,30.482,30.4971,17300.0
2013-12-23 12:00:00,40.42,40.42,40.38,40.39,46900.0,30.4971,30.4971,30.4669,30.4745,46900.0
2013-12-23 12:05:00,40.38,40.39,40.37,40.37,13300.0,30.4669,30.4745,30.4594,30.4594,13300.0
2013-12-23 12:10:00,40.37,40.41,40.37,40.41,33000.0,30.4594,30.4895,30.4594,30.4895,33000.0
2013-12-23 12:15:00,40.41,40.41,40.39,40.39,13400.0,30.4895,30.4895,30.4745,30.4745,13400.0
2013-12-23 12:20:00,40.4,40.43,40.4,40.41,27700.0,30.482,30.5046,30.482,30.4895,27700.0
2013-12-23 12:25:00,40.42,40.43,40.41,40.41,11400.0,30.4971,30.5046,30.4895,30.4895,11400.0
2013-12-23 12:30:00,40.42,40.43,40.41,40.43,10700.0,30.4971,30.5046,30.4895,30.5046,10700.0
2013-12-23 12:35:00,40.43,40.43,40.4,40.41,29000.0,30.5046,30.5046,30.482,30.4895,29000.0
2013-12-23 12:40:00,40.41,40.41,40.35,40.35,47500.0,30.4895,30.4895,30.4443,30.4443,47500.0
2013-12-23 12:45:00,40.35,40.35,40.33,40.34,9600.0,30.4443,30.4443,30.4292,30.4367,9600.0
2013-12-23 12:50:00,40.34,40.38,40.33,40.37,24300.0,30.4367,30.4669,30.4292,30.4594,24300.0
2013-12-23 12:55:00,40.37,40.37,40.31,40.32,34400.0,30.4594,30.4594,30.4141,30.4216,34400.0
2013-12-23 13:00:00,40.32,40.33,40.31,40.32,26400.0,30.4216,30.4292,30.4141,30.4216,26400.0
2013-12-23 13:05:00,40.32,40.34,40.32,40.34,14600.0,30.4216,30.4367,30.4216,30.4367,14600.0
2013-12-23 13:10:00,40.34,40.35,40.33,40.34,34300.0,30.4367,30.4443,30.4292,30.4367,34300.0
2013-12-23 13:15:00,40.34,40.34,40.31,40.32,14800.0,30.4367,30.4367,30.4141,30.4216,14800.0
2013-12-23 13:20:00,40.31,40.32,40.28,40.29,47100.0,30.4141,30.4216,30.3915,30.399,47100.0
2013-12-23 13:25:00,40.29,40.3,40.27,40.28,23900.0,30.399,30.4066,30.3839,30.3915,23900.0
2013-12-23 13:30:00,40.28,40.32,40.28,40.31,30600.0,30.3915,30.4216,30.3915,30.4141,30600.0
2013-12-23 13:35:00,40.32,40.32,40.3,40.3,18700.0,30.4216,30.4216,30.4066,30.4066,18700.0
2013-12-23 13:40:00,40.3,40.31,40.27,40.29,27300.0,30.4066,30.4141,30.3839,30.399,27300.0
2013-12-23 13:45:00,40.29,40.29,40.25,40.26,24400.0,30.399,30.399,30.3688,30.3764,24400.0
2013-12-23 13:50:00,40.27,40.28,40.25,40.25,36400.0,30.3839,30.3915,30.3688,30.3688,36400.0
2013-12-23 13:55:00,40.26,40.28,40.25,40.27,25400.0,30.3764,30.3915,30.3688,30.3839,25400.0
2013-12-23 14:00:00,40.28,40.3,40.27,40.3,34400.0,30.3915,30.4066,30.3839,30.4066,34400.0
2013-12-23 14:05:00,40.3,40.3,40.24,40.25,48200.0,30.4066,30.4066,30.3613,30.3688,48200.0
2013-12-23 14:10:00,40.25,40.25,40.23,40.25,33900.0,30.3688,30.3688,30.3537,30.3688,33900.0
2013-12-23 14:15:00,40.24,40.29,40.24,40.28,52700.0,30.3613,30.399,30.3613,30.3915,52700.0
2013-12-23 14:20:00,40.28,40.31,40.27,40.31,57500.0,30.3915,30.4141,30.3839,30.4141,57500.0
2013-12-23 14:25:00,40.31,40.35,40.3,40.32,51900.0,30.4141,30.4443,30.4066,30.4216,51900.0
2013-12-23 14:30:00,40.33,40.34,40.33,40.34,26300.0,30.4292,30.4367,30.4292,30.4367,26300.0
2013-12-23 14:35:00,40.34,40.35,40.33,40.35,19600.0,30.4367,30.4443,30.4292,30.4443,19600.0
2013-12-23 14:40:00,40.35,40.35,40.32,40.32,35000.0,30.4443,30.4443,30.4216,30.4216,35000.0
2013-12-23 14:45:00,40.33,40.34,40.33,40.34,37200.0,30.4292,30.4367,30.4292,30.4367,37200.0
2013-12-23 14:50:00,40.34,40.34,40.3,40.3,42500.0,30.4367,30.4367,30.4066,30.4066,42500.0
2013-12-23 14:55:00,40.31,40.31,40.29,40.3,50000.0,30.4141,30.4141,30.399,30.4066,50000.0
2013-12-23 15:00:00,40.3,40.31,40.29,40.29,104000.0,30.4066,30.4141,30.399,30.399,104000.0
2013-12-23 15:05:00,40.3,40.3,40.29,40.29,52500.0,30.4066,30.4066,30.399,30.399,52500.0
2013-12-23 15:10:00,40.3,40.36,40.29,40.36,21000.0,30.4066,30.4518,30.399,30.4518,21000.0
2013-12-23 15:15:00,40.36,40.38,40.33,40.37,47900.0,30.4518,30.4669,30.4292,30.4594,47900.0
2013-12-23 15:20:00,40.38,40.39,40.36,40.36,54100.0,30.4669,30.4745,30.4518,30.4518,54100.0
2013-12-23 15:25:00,40.37,40.4,40.36,40.4,41200.0,30.4594,30.482,30.4518,30.482,41200.0
2013-12-23 15:30:00,40.4,40.4,40.39,40.4,24600.0,30.482,30.482,30.4745,30.482,24600.0
2013-12-23 15:35:00,40.4,40.4,40.36,40.38,102300.0,30.482,30.482,30.4518,30.4669,102300.0
2013-12-23 15:40:00,40.37,40.4,40.37,40.4,76000.0,30.4594,30.482,30.4594,30.482,76000.0
2013-12-23 15:45:00,40.4,40.4,40.36,40.37,48500.0,30.482,30.482,30.4518,30.4594,48500.0
2013-12-23 15:50:00,40.37,40.39,40.36,40.38,115000.0,30.4594,30.4745,30.4518,30.4669,115000.0
2013-12-23 15:55:00,40.38,40.39,40.35,40.38,138400.0,30.4669,30.4745,30.4443,30.4669,138400.0
2013-12-24 09:30:00,40.32,40.49,40.27,40.49,115700.0,30.4216,30.5499,30.3839,30.5499,115700.0
2013-12-24 09:35:00,40.45,40.54,40.45,40.47,56800.0,30.5197,30.5876,30.5197,30.5348,56800.0
2013-12-24 09:40:00,40.45,40.47,40.38,40.4,25300.0,30.5197,30.5348,30.4669,30.482,25300.0
2013-12-24 09:45:00,40.4,40.44,40.34,40.42,82900.0,30.482,30.5122,30.4367,30.4971,82900.0
2013-12-24 09:50:00,40.43,40.45,40.36,40.36,41100.0,30.5046,30.5197,30.4518,30.4518,41100.0
2013-12-24 09:55:00,40.38,40.47,40.37,40.47,23600.0,30.4669,30.5348,30.4594,30.5348,23600.0
2013-12-24 10:00:00,40.46,40.5,40.43,40.46,27400.0,30.5273,30.5575,30.5046,30.5273,27400.0
2013-12-24 10:05:00,40.45,40.47,40.42,40.46,28600.0,30.5197,30.5348,30.4971,30.5273,28600.0
2013-12-24 10:10:00,40.46,40.49,40.43,40.44,69300.0,30.5273,30.5499,30.5046,30.5122,69300.0
2013-12-24 10:15:00,40.45,40.45,40.38,40.39,50700.0,30.5197,30.5197,30.4669,30.4745,50700.0
2013-12-24 10:20:00,40.38,40.39,40.35,40.38,33800.0,30.4669,30.4745,30.4443,30.4669,33800.0
2013-12-24 10:25:00,40.38,40.43,40.37,40.43,25000.0,30.4669,30.5046,30.4594,30.5046,25000.0
2013-12-24 10:30:00,40.43,40.43,40.37,40.39,53100.0,30.5046,30.5046,30.4594,30.4745,53100.0
2013-12-24 10:35:00,40.39,40.42,40.36,40.38,30400.0,30.4745,30.4971,30.4518,30.4669,30400.0
2013-12-24 10:40:00,40.39,40.4,40.38,40.38,27600.0,30.4745,30.482,30.4669,30.4669,27600.0
2013-12-24 10:45:00,40.38,40.41,40.37,40.37,29000.0,30.4669,30.4895,30.4594,30.4594,29000.0
2013-12-24 10:50:00,40.38,40.38,40.37,40.38,35700.0,30.4669,30.4669,30.4594,30.4669,35700.0
2013-12-24 10:55:00,40.38,40.39,40.35,40.38,52100.0,30.4669,30.4745,30.4443,30.4669,52100.0
2013-12-24 11:00:00,40.38,40.38,40.33,40.36,27600.0,30.4669,30.4669,30.4292,30.4518,27600.0
2013-12-24 11:05:00,40.36,40.39,40.35,40.37,52800.0,30.4518,30.4745,30.4443,30.4594,52800.0
2013-12-24 11:10:00,40.38,40.39,40.35,40.37,37500.0,30.4669,30.4745,30.4443,30.4594,37500.0
2013-12-24 11:15:00,40.37,40.39,40.36,40.37,35000.0,30.4594,30.4745,30.4518,30.4594,35000.0
2013-12-24 11:20:00,40.38,40.41,40.37,40.38,15600.0,30.4669,30.4895,30.4594,30.4669,15600.0
2013-12-24 11:25:00,40.39,40.41,40.37,40.39,56500.0,30.4745,30.4895,30.4594,30.4745,56500.0
2013-12-24 11:30:00,40.39,40.39,40.38,40.39,22700.0,30.4745,30.4745,30.4669,30.4745,22700.0
2013-12-24 11:35:00,40.39,40.39,40.36,40.36,49900.0,30.4745,30.4745,30.4518,30.4518,49900.0
2013-12-24 11:40:00,40.37,40.39,40.36,40.38,14400.0,30.4594,30.4745,30.4518,30.4669,14400.0
2013-12-24 11:45:00,40.39,40.39,40.35,40.37,38100.0,30.4745,30.4745,30.4443,30.4594,38100.0
2013-12-24 11:50:00,40.38,40.39,40.36,40.38,22000.0,30.4669,30.4745,30.4518,30.4669,22000.0
2013-12-24 11:55:00,40.38,40.39,40.36,40.37,42500.0,30.4669,30.4745,30.4518,30.4594,42500.0
2013-12-24 12:00:00,40.37,40.38,40.34,40.37,36700.0,30.4594,30.4669,30.4367,30.4594,36700.0
2013-12-24 12:05:00,40.38,40.38,40.32,40.33,57900.0,30.4669,30.4669,30.4216,30.4292,57900.0
2013-12-24 12:10:00,40.33,40.35,40.32,40.34,19100.0,30.4292,30.4443,30.4216,30.4367,19100.0
2013-12-24 12:15:00,40.34,40.37,40.34,40.35,41900.0,30.4367,30.4594,30.4367,30.4443,41900.0
2013-12-24 12:20:00,40.36,40.38,40.35,40.38,27600.0,30.4518,30.4669,30.4443,30.4669,27600.0
2013-12-24 12:25:00,40.37,40.38,40.33,40.36,32200.0,30.4594,30.4669,30.4292,30.4518,32200.0
2013-12-24 12:30:00,40.36,40.38,40.36,40.37,25500.0,30.4518,30.4669,30.4518,30.4594,25500.0
2013-12-24 12:35:00,40.37,40.38,40.35,40.36,77900.0,30.4594,30.4669,30.4443,30.4518,77900.0
2013-12-24 12:40:00,40.37,40.38,40.36,40.36,49000.0,30.4594,30.4669,30.4518,30.4518,49000.0
2013-12-24 12:45:00,40.37,40.37,40.33,40.34,56700.0,30.4594,30.4594,30.4292,30.4367,56700.0
2013-12-24 12:50:00,40.34,40.36,40.31,40.32,104000.0,30.4367,30.4518,30.4141,30.4216,104000.0
2013-12-24 12:55:00,40.33,40.38,40.3,40.37,80800.0,30.4292,30.4669,30.4066,30.4594,80800.0
2013-12-26 09:30:00,40.63,40.66,40.21,40.52,29900.0,30.6555,30.6782,30.3386,30.5725,29900.0
2013-12-26 09:35:00,40.53,40.53,40.46,40.47,58400.0,30.5801,30.5801,30.5273,30.5348,58400.0
2013-12-26 09:40:00,40.47,40.53,40.47,40.53,38300.0,30.5348,30.5801,30.5348,30.5801,38300.0
2013-12-26 09:45:00,40.53,40.54,40.48,40.48,40100.0,30.5801,30.5876,30.5424,30.5424,40100.0
2013-12-26 09:50:00,40.49,40.53,40.47,40.49,49200.0,30.5499,30.5801,30.5348,30.5499,49200.0
2013-12-26 09:55:00,40.49,40.5,40.46,40.49,31000.0,30.5499,30.5575,30.5273,30.5499,31000.0
2013-12-26 10:00:00,40.5,40.51,40.49,40.49,38700.0,30.5575,30.565,30.5499,30.5499,38700.0
2013-12-26 10:05:00,40.49,40.54,40.49,40.52,35700.0,30.5499,30.5876,30.5499,30.5725,35700.0
2013-12-26 10:10:00,40.52,40.58,40.5,40.52,42700.0,30.5725,30.6178,30.5575,30.5725,42700.0
2013-12-26 10:15:00,40.51,40.52,40.49,40.5,24200.0,30.565,30.5725,30.5499,30.5575,24200.0
2013-12-26 10:20:00,40.49,40.51,40.49,40.5,18600.0,30.5499,30.565,30.5499,30.5575,18600.0
2013-12-26 10:25:00,40.51,40.51,40.49,40.49,34700.0,30.565,30.565,30.5499,30.5499,34700.0
2013-12-26 10:30:00,40.5,40.51,40.43,40.44,19900.0,30.5575,30.565,30.5046,30.5122,19900.0
2013-12-26 10:35:00,40.43,40.44,40.39,40.41,18400.0,30.5046,30.5122,30.4745,30.4895,18400.0
2013-12-26 10:40:00,40.41,40.5,40.4,40.47,29700.0,30.4895,30.5575,30.482,30.5348,29700.0
2013-12-26 10:45:00,40.47,40.47,40.38,40.38,30400.0,30.5348,30.5348,30.4669,30.4669,30400.0
2013-12-26 10:50:00,40.38,40.4,40.36,40.36,24600.0,30.4669,30.482,30.4518,30.4518,24600.0
2013-12-26 10:55:00,40.36,40.4,40.36,40.4,13000.0,30.4518,30.482,30.4518,30.482,13000.0
2013-12-26 11:00:00,40.39,40.42,40.39,40.42,13800.0,30.4745,30.4971,30.4745,30.4971,13800.0
2013-12-26 11:05:00,40.41,40.44,40.4,40.4,18400.0,30.4895,30.5122,30.482,30.482,18400.0
2013-12-26 11:10:00,40.4,40.44,40.4,40.43,21700.0,30.482,30.5122,30.482,30.5046,21700.0
2013-12-26 11:15:00,40.43,40.46,40.42,40.42,21200.0,30.5046,30.5273,30.4971,30.4971,21200.0
2013-12-26 11:20:00,40.43,40.43,40.41,40.43,14800.0,30.5046,30.5046,30.4895,30.5046,14800.0
2013-12-26 11:25:00,40.43,40.45,40.42,40.42,14000.0,30.5046,30.5197,30.4971,30.4971,14000.0
2013-12-26 11:30:00,40.43,40.44,40.42,40.44,8800.0,30.5046,30.5122,30.4971,30.5122,8800.0
2013-12-26 11:35:00,40.44,40.44,40.43,40.44,4500.0,30.5122,30.5122,30.5046,30.5122,4500.0
2013-12-26 11:40:00,40.44,40.46,40.43,40.43,19400.0,30.5122,30.5273,30.5046,30.5046,19400.0
2013-12-26 11:45:00,40.43,40.44,40.43,40.44,4800.0,30.5046,30.5122,30.5046,30.5122,4800.0
2013-12-26 11:50:00,40.44,40.44,40.41,40.42,11000.0,30.5122,30.5122,30.4895,30.4971,11000.0
2013-12-26 11:55:00,40.42,40.42,40.39,40.41,14700.0,30.4971,30.4971,30.4745,30.4895,14700.0
2013-12-26 12:00:00,40.41,40.41,40.4,40.41,3100.0,30.4895,30.4895,30.482,30.4895,3100.0
2013-12-26 12:05:00,40.41,40.41,40.4,40.41,4000.0,30.4895,30.4895,30.482,30.4895,4000.0
2013-12-26 12:10:00,40.4,40.41,40.4,40.41,7100.0,30.482,30.4895,30.482,30.4895,7100.0
2013-12-26 12:15:00,40.41,40.42,40.4,40.42,10400.0,30.4895,30.4971,30.482,30.4971,10400.0
2013-12-26 12:20:00,40.42,40.42,40.39,40.39,22300.0,30.4971,30.4971,30.4745,30.4745,22300.0
2013-12-26 12:25:00,40.4,40.41,40.39,40.41,19500.0,30.482,30.4895,30.4745,30.4895,19500.0
2013-12-26 12:30:00,40.41,40.42,40.4,40.4,8200.0,30.4895,30.4971,30.482,30.482,8200.0
2013-12-26 12:35:00,40.41,40.41,40.39,40.39,13600.0,30.4895,30.4895,30.4745,30.4745,13600.0
2013-12-26 12:40:00,40.4,40.41,40.39,40.4,12800.0,30.482,30.4895,30.4745,30.482,12800.0
2013-12-26 12:45:00,40.4,40.42,40.4,40.41,9600.0,30.482,30.4971,30.482,30.4895,9600.0
2013-12-26 12:50:00,40.42,40.42,40.4,40.41,9800.0,30.4971,30.4971,30.482,30.4895,9800.0
2013-12-26 12:55:00,40.4,40.41,40.4,40.41,10300.0,30.482,30.4895,30.482,30.4895,10300.0
2013-12-26 13:00:00,40.41,40.41,40.38,40.39,20800.0,30.4895,30.4895,30.4669,30.4745,20800.0
2013-12-26 13:05:00,40.39,40.39,40.36,40.37,17300.0,30.4745,30.4745,30.4518,30.4594,17300.0
2013-12-26 13:10:00,40.37,40.38,40.36,40.38,9400.0,30.4594,30.4669,30.4518,30.4669,9400.0
2013-12-26 13:15:00,40.38,40.39,40.37,40.38,17200.0,30.4669,30.4745,30.4594,30.4669,17200.0
2013-12-26 13:20:00,40.38,40.39,40.35,40.35,22700.0,30.4669,30.4745,30.4443,30.4443,22700.0
2013-12-26 13:25:00,40.36,40.36,40.29,40.29,38200.0,30.4518,30.4518,30.399,30.399,38200.0
2013-12-26 13:30:00,40.3,40.3,40.23,40.23,46600.0,30.4066,30.4066,30.3537,30.3537,46600.0
2013-12-26 13:35:00,40.23,40.26,40.23,40.26,15600.0,30.3537,30.3764,30.3537,30.3764,15600.0
2013-12-26 13:40:00,40.25,40.26,40.22,40.25,33900.0,30.3688,30.3764,30.3462,30.3688,33900.0
2013-12-26 13:45:00,40.25,40.26,40.25,40.25,11200.0,30.3688,30.3764,30.3688,30.3688,11200.0
2013-12-26 13:50:00,40.26,40.29,40.26,40.29,22000.0,30.3764,30.399,30.3764,30.399,22000.0
2013-12-26 13:55:00,40.29,40.31,40.29,40.31,30300.0,30.399,30.4141,30.399,30.4141,30300.0
2013-12-26 14:00:00,40.31,40.32,40.3,40.3,28800.0,30.4141,30.4216,30.4066,30.4066,28800.0
2013-12-26 14:05:00,40.3,40.37,40.3,40.37,32200.0,30.4066,30.4594,30.4066,30.4594,32200.0
2013-12-26 14:10:00,40.36,40.38,40.36,40.38,7500.0,30.4518,30.4669,30.4518,30.4669,7500.0
2013-12-26 14:15:00,40.38,40.39,40.36,40.36,31700.0,30.4669,30.4745,30.4518,30.4518,31700.0
2013-12-26 14:20:00,40.37,40.38,40.35,40.37,17300.0,30.4594,30.4669,30.4443,30.4594,17300.0
2013-12-26 14:25:00,40.38,40.39,40.37,40.39,7300.0,30.4669,30.4745,30.4594,30.4745,7300.0
2013-12-26 14:30:00,40.38,40.39,40.35,40.36,29500.0,30.4669,30.4745,30.4443,30.4518,29500.0
2013-12-26 14:35:00,40.36,40.36,40.33,40.35,22700.0,30.4518,30.4518,30.4292,30.4443,22700.0
2013-12-26 14:40:00,40.35,40.35,40.33,40.34,17600.0,30.4443,30.4443,30.4292,30.4367,17600.0
2013-12-26 14:45:00,40.33,40.34,40.29,40.32,24800.0,30.4292,30.4367,30.399,30.4216,24800.0
2013-12-26 14:50:00,40.32,40.34,40.31,40.33,8800.0,30.4216,30.4367,30.4141,30.4292,8800.0
2013-12-26 14:55:00,40.34,40.36,40.33,40.33,25100.0,30.4367,30.4518,30.4292,30.4292,25100.0
2013-12-26 15:00:00,40.33,40.37,40.32,40.36,26600.0,30.4292,30.4594,30.4216,30.4518,26600.0
2013-12-26 15:05:00,40.36,40.37,40.35,40.36,27700.0,30.4518,30.4594,30.4443,30.4518,27700.0
2013-12-26 15:10:00,40.35,40.36,40.32,40.32,45900.0,30.4443,30.4518,30.4216,30.4216,45900.0
2013-12-26 15:15:00,40.33,40.33,40.27,40.27,40200.0,30.4292,30.4292,30.3839,30.3839,40200.0
2013-12-26 15:20:00,40.27,40.3,40.27,40.29,29600.0,30.3839,30.4066,30.3839,30.399,29600.0
2013-12-26 15:25:00,40.29,40.31,40.28,40.3,37900.0,30.399,30.4141,30.3915,30.4066,37900.0
2013-12-26 15:30:00,40.29,40.31,40.29,40.3,53600.0,30.399,30.4141,30.399,30.4066,53600.0
2013-12-26 15:35:00,40.29,40.32,40.29,40.32,53000.0,30.399,30.4216,30.399,30.4216,53000.0
2013-12-26 15:40:00,40.31,40.31,40.29,40.3,47300.0,30.4141,30.4141,30.399,30.4066,47300.0
2013-12-26 15:45:00,40.3,40.32,40.27,40.28,54000.0,30.4066,30.4216,30.3839,30.3915,54000.0
2013-12-26 15:50:00,40.29,40.3,40.28,40.3,47200.0,30.399,30.4066,30.3915,30.4066,47200.0
2013-12-26 15:55:00,40.3,40.3,40.28,40.3,72900.0,30.4066,30.4066,30.3915,30.4066,72900.0
2013-12-27 09:30:00,40.33,40.49,40.31,40.44,86700.0,30.4292,30.5499,30.4141,30.5122,86700.0
2013-12-27 09:35:00,40.44,40.68,40.44,40.67,36400.0,30.5122,30.6933,30.5122,30.6857,36400.0
2013-12-27 09:40:00,40.67,40.82,40.66,40.78,51200.0,30.6857,30.7989,30.6782,30.7687,51200.0
2013-12-27 09:45:00,40.77,40.8,40.68,40.74,101700.0,30.7612,30.7838,30.6933,30.7385,101700.0
2013-12-27 09:50:00,40.73,40.81,40.73,40.77,53200.0,30.731,30.7913,30.731,30.7612,53200.0
2013-12-27 09:55:00,40.77,40.78,40.74,40.74,50100.0,30.7612,30.7687,30.7385,30.7385,50100.0
2013-12-27 10:00:00,40.74,40.75,40.71,40.75,36900.0,30.7385,30.7461,30.7159,30.7461,36900.0
2013-12-27 10:05:00,40.75,40.79,40.74,40.77,55200.0,30.7461,30.7763,30.7385,30.7612,55200.0
2013-12-27 10:10:00,40.77,40.77,40.76,40.77,18700.0,30.7612,30.7612,30.7536,30.7612,18700.0
2013-12-27 10:15:00,40.77,40.77,40.71,40.72,52500.0,30.7612,30.7612,30.7159,30.7234,52500.0
2013-12-27 10:20:00,40.73,40.73,40.68,40.7,33100.0,30.731,30.731,30.6933,30.7084,33100.0
2013-12-27 10:25:00,40.71,40.75,40.7,40.73,17500.0,30.7159,30.7461,30.7084,30.731,17500.0
2013-12-27 10:30:00,40.72,40.73,40.68,40.72,30400.0,30.7234,30.731,30.6933,30.7234,30400.0
2013-12-27 10:35:00,40.73,40.74,40.68,40.68,17800.0,30.731,30.7385,30.6933,30.6933,17800.0
2013-12-27 10:40:00,40.67,40.74,40.65,40.69,44500.0,30.6857,30.7385,30.6706,30.7008,44500.0
2013-12-27 10:45:00,40.69,40.72,40.66,40.72,29900.0,30.7008,30.7234,30.6782,30.7234,29900.0
2013-12-27 10:50:00,40.72,40.72,40.68,40.71,25500.0,30.7234,30.7234,30.6933,30.7159,25500.0
2013-12-27 10:55:00,40.7,40.74,40.69,40.7,32200.0,30.7084,30.7385,30.7008,30.7084,32200.0
2013-12-27 11:00:00,40.7,40.71,40.68,40.71,15300.0,30.7084,30.7159,30.6933,30.7159,15300.0
2013-12-27 11:05:00,40.71,40.73,40.68,40.72,22200.0,30.7159,30.731,30.6933,30.7234,22200.0
2013-12-27 11:10:00,40.71,40.74,40.7,40.71,27800.0,30.7159,30.7385,30.7084,30.7159,27800.0
2013-12-27 11:15:00,40.71,40.71,40.69,40.7,14100.0,30.7159,30.7159,30.7008,30.7084,14100.0
2013-12-27 11:20:00,40.7,40.72,40.7,40.71,13100.0,30.7084,30.7234,30.7084,30.7159,13100.0
2013-12-27 11:25:00,40.71,40.73,40.68,40.73,29300.0,30.7159,30.731,30.6933,30.731,29300.0
2013-12-27 11:30:00,40.73,40.75,40.7,40.7,14100.0,30.731,30.7461,30.7084,30.7084,14100.0
2013-12-27 11:35:00,40.71,40.71,40.69,40.69,11700.0,30.7159,30.7159,30.7008,30.7008,11700.0
2013-12-27 11:40:00,40.69,40.72,40.69,40.72,17100.0,30.7008,30.7234,30.7008,30.7234,17100.0
2013-12-27 11:45:00,40.71,40.73,40.71,40.73,13300.0,30.7159,30.731,30.7159,30.731,13300.0
2013-12-27 11:50:00,40.73,40.76,40.73,40.75,24800.0,30.731,30.7536,30.731,30.7461,24800.0
2013-12-27 11:55:00,40.74,40.75,40.72,40.73,15300.0,30.7385,30.7461,30.7234,30.731,15300.0
2013-12-27 12:00:00,40.72,40.73,40.69,40.7,23900.0,30.7234,30.731,30.7008,30.7084,23900.0
2013-12-27 12:05:00,40.7,40.71,40.69,40.7,13500.0,30.7084,30.7159,30.7008,30.7084,13500.0
2013-12-27 12:10:00,40.7,40.72,40.69,40.72,10700.0,30.7084,30.7234,30.7008,30.7234,10700.0
2013-12-27 12:15:00,40.71,40.72,40.69,40.69,14300.0,30.7159,30.7234,30.7008,30.7008,14300.0
2013-12-27 12:20:00,40.69,40.72,40.69,40.72,23200.0,30.7008,30.7234,30.7008,30.7234,23200.0
2013-12-27 12:25:00,40.72,40.73,40.71,40.71,20600.0,30.7234,30.731,30.7159,30.7159,20600.0
2013-12-27 12:30:00,40.71,40.75,40.71,40.74,8000.0,30.7159,30.7461,30.7159,30.7385,8000.0
2013-12-27 12:35:00,40.75,40.76,40.73,40.75,13900.0,30.7461,30.7536,30.731,30.7461,13900.0
2013-12-27 12:40:00,40.76,40.77,40.74,40.74,22400.0,30.7536,30.7612,30.7385,30.7385,22400.0
2013-12-27 12:45:00,40.73,40.75,40.72,40.74,17400.0,30.731,30.7461,30.7234,30.7385,17400.0
2013-12-27 12:50:00,40.74,40.74,40.72,40.73,8000.0,30.7385,30.7385,30.7234,30.731,8000.0
2013-12-27 12:55:00,40.72,40.73,40.71,40.72,18500.0,30.7234,30.731,30.7159,30.7234,18500.0
2013-12-27 13:00:00,40.72,40.75,40.72,40.75,13100.0,30.7234,30.7461,30.7234,30.7461,13100.0
2013-12-27 13:05:00,40.74,40.75,40.74,40.75,6900.0,30.7385,30.7461,30.7385,30.7461,6900.0
2013-12-27 13:10:00,40.75,40.75,40.73,40.74,27400.0,30.7461,30.7461,30.731,30.7385,27400.0
2013-12-27 13:15:00,40.75,40.75,40.74,40.75,11700.0,30.7461,30.7461,30.7385,30.7461,11700.0
2013-12-27 13:20:00,40.75,40.75,40.73,40.73,13800.0,30.7461,30.7461,30.731,30.731,13800.0
2013-12-27 13:25:00,40.74,40.76,40.73,40.75,13900.0,30.7385,30.7536,30.731,30.7461,13900.0
2013-12-27 13:30:00,40.76,40.76,40.68,40.68,27900.0,30.7536,30.7536,30.6933,30.6933,27900.0
2013-12-27 13:35:00,40.68,40.7,40.68,40.7,9400.0,30.6933,30.7084,30.6933,30.7084,9400.0
2013-12-27 13:40:00,40.7,40.7,40.68,40.68,8100.0,30.7084,30.7084,30.6933,30.6933,8100.0
2013-12-27 13:45:00,40.68,40.7,40.68,40.69,15000.0,30.6933,30.7084,30.6933,30.7008,15000.0
2013-12-27 13:50:00,40.69,40.71,40.69,40.69,20700.0,30.7008,30.7159,30.7008,30.7008,20700.0
2013-12-27 13:55:00,40.7,40.71,40.69,40.7,12500.0,30.7084,30.7159,30.7008,30.7084,12500.0
2013-12-27 14:00:00,40.7,40.71,40.7,40.71,8000.0,30.7084,30.7159,30.7084,30.7159,8000.0
2013-12-27 14:05:00,40.7,40.73,40.68,40.72,41700.0,30.7084,30.731,30.6933,30.7234,41700.0
2013-12-27 14:10:00,40.72,40.72,40.7,40.7,16100.0,30.7234,30.7234,30.7084,30.7084,16100.0
2013-12-27 14:15:00,40.71,40.73,40.69,40.73,25800.0,30.7159,30.731,30.7008,30.731,25800.0
2013-12-27 14:20:00,40.73,40.75,40.71,40.71,35400.0,30.731,30.7461,30.7159,30.7159,35400.0
2013-12-27 14:25:00,40.71,40.72,40.71,40.71,10200.0,30.7159,30.7234,30.7159,30.7159,10200.0
2013-12-27 14:30:00,40.72,40.72,40.71,40.71,11300.0,30.7234,30.7234,30.7159,30.7159,11300.0
2013-12-27 14:35:00,40.72,40.72,40.71,40.71,11000.0,30.7234,30.7234,30.7159,30.7159,11000.0
2013-12-27 14:40:00,40.72,40.72,40.71,40.72,5400.0,30.7234,30.7234,30.7159,30.7234,5400.0
2013-12-27 14:45:00,40.72,40.72,40.71,40.72,11700.0,30.7234,30.7234,30.7159,30.7234,11700.0
2013-12-27 14:50:00,40.71,40.72,40.68,40.7,42200.0,30.7159,30.7234,30.6933,30.7084,42200.0
2013-12-27 14:55:00,40.71,40.71,40.7,40.71,28100.0,30.7159,30.7159,30.7084,30.7159,28100.0
2013-12-27 15:00:00,40.71,40.72,40.69,40.72,32600.0,30.7159,30.7234,30.7008,30.7234,32600.0
2013-12-27 15:05:00,40.72,40.76,40.72,40.76,21200.0,30.7234,30.7536,30.7234,30.7536,21200.0
2013-12-27 15:10:00,40.76,40.76,40.73,40.73,26700.0,30.7536,30.7536,30.731,30.731,26700.0
2013-12-27 15:15:00,40.73,40.73,40.71,40.72,37600.0,30.731,30.731,30.7159,30.7234,37600.0
2013-12-27 15:20:00,40.72,40.72,40.69,40.69,31100.0,30.7234,30.7234,30.7008,30.7008,31100.0
2013-12-27 15:25:00,40.7,40.71,40.68,40.7,19300.0,30.7084,30.7159,30.6933,30.7084,19300.0
2013-12-27 15:30:00,40.71,40.71,40.7,40.7,23200.0,30.7159,30.7159,30.7084,30.7084,23200.0
2013-12-27 15:35:00,40.71,40.71,40.69,40.7,33500.0,30.7159,30.7159,30.7008,30.7084,33500.0
2013-12-27 15:40:00,40.7,40.71,40.66,40.66,34900.0,30.7084,30.7159,30.6782,30.6782,34900.0
2013-12-27 15:45:00,40.66,40.71,40.66,40.71,34800.0,30.6782,30.7159,30.6782,30.7159,34800.0
2013-12-27 15:50:00,40.71,40.71,40.69,40.71,43100.0,30.7159,30.7159,30.7008,30.7159,43100.0
2013-12-27 15:55:00,40.7,40.71,40.68,40.7,81400.0,30.7084,30.7159,30.6933,30.7084,81400.0
2013-12-30 09:30:00,40.7,40.79,40.7,40.73,51100.0,30.7084,30.7763,30.7084,30.731,51100.0
2013-12-30 09:35:00,40.73,40.84,40.73,40.83,36800.0,30.731,30.814,30.731,30.8064,36800.0
2013-12-30 09:40:00,40.83,40.84,40.79,40.84,45400.0,30.8064,30.814,30.7763,30.814,45400.0
2013-12-30 09:45:00,40.85,40.98,40.85,40.97,36700.0,30.8215,30.9196,30.8215,30.9121,36700.0
2013-12-30 09:50:00,40.97,41.05,40.96,41.0,79100.0,30.9121,30.9724,30.9045,30.9347,79100.0
2013-12-30 09:55:00,41.0,41.03,40.99,41.02,21400.0,30.9347,30.9573,30.9272,30.9498,21400.0
2013-12-30 10:00:00,41.02,41.06,41.02,41.06,27400.0,30.9498,30.98,30.9498,30.98,27400.0
2013-12-30 10:05:00,41.05,41.07,40.94,40.96,46400.0,30.9724,30.9875,30.8894,30.9045,46400.0
2013-12-30 10:10:00,40.94,41.02,40.94,40.97,26600.0,30.8894,30.9498,30.8894,30.9121,26600.0
2013-12-30 10:15:00,40.98,41.0,40.92,40.92,28500.0,30.9196,30.9347,30.8743,30.8743,28500.0
2013-12-30 10:20:00,40.92,40.92,40.83,40.83,19900.0,30.8743,30.8743,30.8064,30.8064,19900.0
2013-12-30 10:25:00,40.83,40.83,40.78,40.79,20700.0,30.8064,30.8064,30.7687,30.7763,20700.0
2013-12-30 10:30:00,40.79,40.85,40.78,40.85,24100.0,30.7763,30.8215,30.7687,30.8215,24100.0
2013-12-30 10:35:00,40.85,40.9,40.85,40.9,17500.0,30.8215,30.8593,30.8215,30.8593,17500.0
2013-12-30 10:40:00,40.9,40.95,40.9,40.95,22200.0,30.8593,30.897,30.8593,30.897,22200.0
2013-12-30 10:45:00,40.96,41.0,40.95,41.0,27800.0,30.9045,30.9347,30.897,30.9347,27800.0
2013-12-30 10:50:00,41.0,41.02,40.97,41.01,36800.0,30.9347,30.9498,30.9121,30.9422,36800.0
2013-12-30 10:55:00,41.01,41.04,41.0,41.03,30800.0,30.9422,30.9649,30.9347,30.9573,30800.0
2013-12-30 11:00:00,41.02,41.08,41.02,41.08,10100.0,30.9498,30.9951,30.9498,30.9951,10100.0
2013-12-30 11:05:00,41.08,41.09,41.06,41.06,26500.0,30.9951,31.0026,30.98,30.98,26500.0
2013-12-30 11:10:00,41.07,41.08,41.0,41.0,29200.0,30.9875,30.9951,30.9347,30.9347,29200.0
2013-12-30 11:15:00,41.01,41.05,41.01,41.04,15500.0,30.9422,30.9724,30.9422,30.9649,15500.0
2013-12-30 11:20:00,41.04,41.05,41.03,41.04,11400.0,30.9649,30.9724,30.9573,30.9649,11400.0
2013-12-30 11:25:00,41.04,41.05,41.0,41.0,23500.0,30.9649,30.9724,30.9347,30.9347,23500.0
2013-12-30 11:30:00,40.99,41.01,40.98,40.98,19800.0,30.9272,30.9422,30.9196,30.9196,19800.0
2013-12-30 11:35:00,40.97,41.0,40.94,40.94,15400.0,30.9121,30.9347,30.8894,30.8894,15400.0
2013-12-30 11:40:00,40.94,40.94,40.92,40.93,9500.0,30.8894,30.8894,30.8743,30.8819,9500.0
2013-12-30 11:45:00,40.94,40.96,40.94,40.95,14600.0,30.8894,30.9045,30.8894,30.897,14600.0
2013-12-30 11:50:00,40.94,40.97,40.94,40.94,16100.0,30.8894,30.9121,30.8894,30.8894,16100.0
2013-12-30 11:55:00,40.94,40.94,40.93,40.93,5200.0,30.8894,30.8894,30.8819,30.8819,5200.0
2013-12-30 12:00:00,40.94,40.94,40.9,40.91,18100.0,30.8894,30.8894,30.8593,30.8668,18100.0
2013-12-30 12:05:00,40.9,40.91,40.86,40.86,10900.0,30.8593,30.8668,30.8291,30.8291,10900.0
2013-12-30 12:10:00,40.87,40.87,40.84,40.85,14200.0,30.8366,30.8366,30.814,30.8215,14200.0
2013-12-30 12:15:00,40.86,40.86,40.85,40.85,8600.0,30.8291,30.8291,30.8215,30.8215,8600.0
2013-12-30 12:20:00,40.86,40.9,40.85,40.9,14800.0,30.8291,30.8593,30.8215,30.8593,14800.0
2013-12-30 12:25:00,40.91,40.92,40.89,40.91,14300.0,30.8668,30.8743,30.8517,30.8668,14300.0
2013-12-30 12:30:00,40.91,40.93,40.91,40.92,8900.0,30.8668,30.8819,30.8668,30.8743,8900.0
2013-12-30 12:35:00,40.92,40.95,40.92,40.92,15400.0,30.8743,30.897,30.8743,30.8743,15400.0
2013-12-30 12:40:00,40.93,40.93,40.91,40.91,5400.0,30.8819,30.8819,30.8668,30.8668,5400.0
2013-12-30 12:45:00,40.91,40.92,40.85,40.86,13300.0,30.8668,30.8743,30.8215,30.8291,13300.0
2013-12-30 12:50:00,40.86,40.93,40.86,40.93,17100.0,30.8291,30.8819,30.8291,30.8819,17100.0
2013-12-30 12:55:00,40.93,40.94,40.9,40.92,41900.0,30.8819,30.8894,30.8593,30.8743,41900.0
2013-12-30 13:00:00,40.91,40.94,40.91,40.94,10100.0,30.8668,30.8894,30.8668,30.8894,10100.0
2013-12-30 13:05:00,40.93,40.95,40.93,40.93,20000.0,30.8819,30.897,30.8819,30.8819,20000.0
2013-12-30 13:10:00,40.93,40.96,40.93,40.94,13600.0,30.8819,30.9045,30.8819,30.8894,13600.0
2013-12-30 13:15:00,40.94,40.95,40.9,40.9,16300.0,30.8894,30.897,30.8593,30.8593,16300.0
2013-12-30 13:20:00,40.91,40.96,40.91,40.94,13900.0,30.8668,30.9045,30.8668,30.8894,13900.0
2013-12-30 13:25:00,40.94,40.95,40.93,40.94,10800.0,30.8894,30.897,30.8819,30.8894,10800.0
2013-12-30 13:30:00,40.94,40.95,40.93,40.94,6900.0,30.8894,30.897,30.8819,30.8894,6900.0
2013-12-30 13:35:00,40.95,40.95,40.94,40.95,2600.0,30.897,30.897,30.8894,30.897,2600.0
2013-12-30 13:40:00,40.95,40.95,40.93,40.93,23300.0,30.897,30.897,30.8819,30.8819,23300.0
2013-12-30 13:45:00,40.93,40.94,40.92,40.93,7700.0,30.8819,30.8894,30.8743,30.8819,7700.0
2013-12-30 13:50:00,40.93,40.94,40.92,40.94,10500.0,30.8819,30.8894,30.8743,30.8894,10500.0
2013-12-30 13:55:00,40.94,40.94,40.93,40.94,3500.0,30.8894,30.8894,30.8819,30.8894,3500.0
2013-12-30 14:00:00,40.94,40.94,40.92,40.93,19900.0,30.8894,30.8894,30.8743,30.8819,19900.0
2013-12-30 14:05:00,40.94,40.94,40.93,40.94,8300.0,30.8894,30.8894,30.8819,30.8894,8300.0
2013-12-30 14:10:00,40.93,40.96,40.93,40.94,18800.0,30.8819,30.9045,30.8819,30.8894,18800.0
2013-12-30 14:15:00,40.94,40.95,40.93,40.93,14300.0,30.8894,30.897,30.8819,30.8819,14300.0
2013-12-30 14:20:00,40.93,40.96,40.93,40.95,16300.0,30.8819,30.9045,30.8819,30.897,16300.0
2013-12-30 14:25:00,40.95,40.99,40.95,40.98,27800.0,30.897,30.9272,30.897,30.9196,27800.0
2013-12-30 14:30:00,40.98,40.99,40.98,40.99,11100.0,30.9196,30.9272,30.9196,30.9272,11100.0
2013-12-30 14:35:00,40.99,41.0,40.97,40.98,43000.0,30.9272,30.9347,30.9121,30.9196,43000.0
2013-12-30 14:40:00,40.98,41.02,40.98,41.02,36000.0,30.9196,30.9498,30.9196,30.9498,36000.0
2013-12-30 14:45:00,41.01,41.02,40.99,41.0,29800.0,30.9422,30.9498,30.9272,30.9347,29800.0
2013-12-30 14:50:00,41.0,41.01,41.0,41.01,23200.0,30.9347,30.9422,30.9347,30.9422,23200.0
2013-12-30 14:55:00,41.01,41.02,40.99,40.99,21300.0,30.9422,30.9498,30.9272,30.9272,21300.0
2013-12-30 15:00:00,41.0,41.01,41.0,41.01,13500.0,30.9347,30.9422,30.9347,30.9422,13500.0
2013-12-30 15:05:00,41.0,41.01,41.0,41.01,13800.0,30.9347,30.9422,30.9347,30.9422,13800.0
2013-12-30 15:10:00,41.01,41.01,41.0,41.0,10800.0,30.9422,30.9422,30.9347,30.9347,10800.0
2013-12-30 15:15:00,41.01,41.01,40.98,40.98,34200.0,30.9422,30.9422,30.9196,30.9196,34200.0
2013-12-30 15:20:00,40.98,41.0,40.97,41.0,40700.0,30.9196,30.9347,30.9121,30.9347,40700.0
2013-12-30 15:25:00,40.99,41.01,40.98,40.98,44400.0,30.9272,30.9422,30.9196,30.9196,44400.0
2013-12-30 15:30:00,40.98,41.01,40.97,41.01,33700.0,30.9196,30.9422,30.9121,30.9422,33700.0
2013-12-30 15:35:00,41.01,41.01,40.98,41.01,64500.0,30.9422,30.9422,30.9196,30.9422,64500.0
2013-12-30 15:40:00,41.01,41.01,40.96,40.96,53400.0,30.9422,30.9422,30.9045,30.9045,53400.0
2013-12-30 15:45:00,40.96,40.99,40.95,40.96,89200.0,30.9045,30.9272,30.897,30.9045,89200.0
2013-12-30 15:50:00,40.96,40.98,40.95,40.98,38700.0,30.9045,30.9196,30.897,30.9196,38700.0
2013-12-30 15:55:00,40.98,40.99,40.96,40.98,100400.0,30.9196,30.9272,30.9045,30.9196,100400.0
2013-12-31 09:30:00,41.23,41.23,41.0,41.2,87300.0,31.1082,31.1082,30.9347,31.0856,87300.0
2013-12-31 09:35:00,41.22,41.23,41.02,41.04,53800.0,31.1007,31.1082,30.9498,30.9649,53800.0
2013-12-31 09:40:00,41.04,41.07,41.03,41.04,8900.0,30.9649,30.9875,30.9573,30.9649,8900.0
2013-12-31 09:45:00,41.06,41.27,41.06,41.27,30100.0,30.98,31.1384,30.98,31.1384,30100.0
2013-12-31 09:50:00,41.27,41.39,41.27,41.39,36800.0,31.1384,31.229,31.1384,31.229,36800.0
2013-12-31 09:55:00,41.39,41.4,41.36,41.38,30100.0,31.229,31.2365,31.2063,31.2214,30100.0
2013-12-31 10:00:00,41.39,41.44,41.37,41.38,51700.0,31.229,31.2667,31.2139,31.2214,51700.0
2013-12-31 10:05:00,41.37,41.37,41.27,41.33,36200.0,31.2139,31.2139,31.1384,31.1837,36200.0
2013-12-31 10:10:00,41.33,41.33,41.23,41.25,29500.0,31.1837,31.1837,31.1082,31.1233,29500.0
2013-12-31 10:15:00,41.25,41.25,41.13,41.16,25200.0,31.1233,31.1233,31.0328,31.0554,25200.0
2013-12-31 10:20:00,41.16,41.24,41.16,41.24,24000.0,31.0554,31.1158,31.0554,31.1158,24000.0
2013-12-31 10:25:00,41.25,41.29,41.24,41.29,15200.0,31.1233,31.1535,31.1158,31.1535,15200.0
2013-12-31 10:30:00,41.29,41.31,41.24,41.27,19700.0,31.1535,31.1686,31.1158,31.1384,19700.0
2013-12-31 10:35:00,41.28,41.28,41.2,41.21,11400.0,31.146,31.146,31.0856,31.0932,11400.0
2013-12-31 10:40:00,41.2,41.2,41.16,41.17,9900.0,31.0856,31.0856,31.0554,31.063,9900.0
2013-12-31 10:45:00,41.18,41.19,41.15,41.16,10900.0,31.0705,31.0781,31.0479,31.0554,10900.0
2013-12-31 10:50:00,41.15,41.16,41.12,41.14,13800.0,31.0479,31.0554,31.0252,31.0403,13800.0
2013-12-31 10:55:00,41.13,41.23,41.13,41.23,9300.0,31.0328,31.1082,31.0328,31.1082,9300.0
2013-12-31 11:00:00,41.23,41.27,41.23,41.27,12400.0,31.1082,31.1384,31.1082,31.1384,12400.0
2013-12-31 11:05:00,41.27,41.28,41.21,41.23,11100.0,31.1384,31.146,31.0932,31.1082,11100.0
2013-12-31 11:10:00,41.23,41.24,41.18,41.18,9800.0,31.1082,31.1158,31.0705,31.0705,9800.0
2013-12-31 11:15:00,41.17,41.19,41.17,41.18,7100.0,31.063,31.0781,31.063,31.0705,7100.0
2013-12-31 11:20:00,41.18,41.19,41.17,41.18,3200.0,31.0705,31.0781,31.063,31.0705,3200.0
2013-12-31 11:25:00,41.18,41.2,41.16,41.2,13300.0,31.0705,31.0856,31.0554,31.0856,13300.0
2013-12-31 11:30:00,41.2,41.21,41.18,41.18,11500.0,31.0856,31.0932,31.0705,31.0705,11500.0
2013-12-31 11:35:00,41.18,41.18,41.16,41.17,5000.0,31.0705,31.0705,31.0554,31.063,5000.0
2013-12-31 11:40:00,41.17,41.18,41.15,41.16,7600.0,31.063,31.0705,31.0479,31.0554,7600.0
2013-12-31 11:45:00,41.16,41.16,41.14,41.14,6000.0,31.0554,31.0554,31.0403,31.0403,6000.0
2013-12-31 11:50:00,41.14,41.17,41.14,41.16,9100.0,31.0403,31.063,31.0403,31.0554,9100.0
2013-12-31 11:55:00,41.16,41.16,41.14,41.15,3900.0,31.0554,31.0554,31.0403,31.0479,3900.0
2013-12-31 12:00:00,41.15,41.16,41.13,41.13,9100.0,31.0479,31.0554,31.0328,31.0328,9100.0
2013-12-31 12:05:00,41.14,41.14,41.1,41.11,12000.0,31.0403,31.0403,31.0102,31.0177,12000.0
2013-12-31 12:10:00,41.11,41.14,41.1,41.13,19300.0,31.0177,31.0403,31.0102,31.0328,19300.0
2013-12-31 12:15:00,41.13,41.14,41.13,41.13,4600.0,31.0328,31.0403,31.0328,31.0328,4600.0
2013-12-31 12:20:00,41.13,41.14,41.13,41.13,6200.0,31.0328,31.0403,31.0328,31.0328,6200.0
2013-12-31 12:25:00,41.14,41.14,41.13,41.13,2100.0,31.0403,31.0403,31.0328,31.0328,2100.0
2013-12-31 12:30:00,41.13,41.14,41.11,41.12,6400.0,31.0328,31.0403,31.0177,31.0252,6400.0
2013-12-31 12:35:00,41.11,41.13,41.11,41.12,13700.0,31.0177,31.0328,31.0177,31.0252,13700.0
2013-12-31 12:40:00,41.12,41.12,41.1,41.1,4100.0,31.0252,31.0252,31.0102,31.0102,4100.0
2013-12-31 12:45:00,41.11,41.12,41.1,41.12,7000.0,31.0177,31.0252,31.0102,31.0252,7000.0
2013-12-31 12:50:00,41.11,41.13,41.1,41.1,5500.0,31.0177,31.0328,31.0102,31.0102,5500.0
2013-12-31 12:55:00,41.11,41.15,41.11,41.14,11900.0,31.0177,31.0479,31.0177,31.0403,11900.0
2013-12-31 13:00:00,41.14,41.14,41.1,41.11,17000.0,31.0403,31.0403,31.0102,31.0177,17000.0
2013-12-31 13:05:00,41.11,41.11,41.08,41.08,4500.0,31.0177,31.0177,30.9951,30.9951,4500.0
2013-12-31 13:10:00,41.09,41.11,41.08,41.1,4400.0,31.0026,31.0177,30.9951,31.0102,4400.0
2013-12-31 13:15:00,41.11,41.11,41.1,41.1,3300.0,31.0177,31.0177,31.0102,31.0102,3300.0
2013-12-31 13:20:00,41.1,41.13,41.1,41.12,40300.0,31.0102,31.0328,31.0102,31.0252,40300.0
2013-12-31 13:25:00,41.13,41.14,41.13,41.14,6300.0,31.0328,31.0403,31.0328,31.0403,6300.0
2013-12-31 13:30:00,41.14,41.14,41.12,41.13,15300.0,31.0403,31.0403,31.0252,31.0328,15300.0
2013-12-31 13:35:00,41.14,41.14,41.12,41.12,8800.0,31.0403,31.0403,31.0252,31.0252,8800.0
2013-12-31 13:40:00,41.13,41.13,41.11,41.11,8100.0,31.0328,31.0328,31.0177,31.0177,8100.0
2013-12-31 13:45:00,41.1,41.12,41.1,41.12,9300.0,31.0102,31.0252,31.0102,31.0252,9300.0
2013-12-31 13:50:00,41.12,41.13,41.11,41.12,12700.0,31.0252,31.0328,31.0177,31.0252,12700.0
2013-12-31 13:55:00,41.13,41.13,41.11,41.11,5600.0,31.0328,31.0328,31.0177,31.0177,5600.0
2013-12-31 14:00:00,41.12,41.12,41.11,41.11,7700.0,31.0252,31.0252,31.0177,31.0177,7700.0
2013-12-31 14:05:00,41.11,41.12,41.1,41.1,11100.0,31.0177,31.0252,31.0102,31.0102,11100.0
2013-12-31 14:10:00,41.08,41.11,41.08,41.11,11200.0,30.9951,31.0177,30.9951,31.0177,11200.0
2013-12-31 14:15:00,41.11,41.11,41.1,41.1,4200.0,31.0177,31.0177,31.0102,31.0102,4200.0
2013-12-31 14:20:00,41.1,41.11,41.08,41.09,13600.0,31.0102,31.0177,30.9951,31.0026,13600.0
2013-12-31 14:25:00,41.08,41.08,41.04,41.05,15700.0,30.9951,30.9951,30.9649,30.9724,15700.0
2013-12-31 14:30:00,41.05,41.06,41.02,41.02,14800.0,30.9724,30.98,30.9498,30.9498,14800.0
2013-12-31 14:35:00,41.03,41.04,41.01,41.02,8600.0,30.9573,30.9649,30.9422,30.9498,8600.0
2013-12-31 14:40:00,41.02,41.04,41.01,41.01,17900.0,30.9498,30.9649,30.9422,30.9422,17900.0
2013-12-31 14:45:00,41.01,41.08,41.0,41.08,24900.0,30.9422,30.9951,30.9347,30.9951,24900.0
2013-12-31 14:50:00,41.08,41.11,41.07,41.09,40500.0,30.9951,31.0177,30.9875,31.0026,40500.0
2013-12-31 14:55:00,41.09,41.11,41.09,41.1,37300.0,31.0026,31.0177,31.0026,31.0102,37300.0
2013-12-31 15:00:00,41.1,41.1,41.09,41.09,6300.0,31.0102,31.0102,31.0026,31.0026,6300.0
2013-12-31 15:05:00,41.1,41.1,41.07,41.07,12600.0,31.0102,31.0102,30.9875,30.9875,12600.0
2013-12-31 15:10:00,41.08,41.1,41.08,41.09,13700.0,30.9951,31.0102,30.9951,31.0026,13700.0
2013-12-31 15:15:00,41.09,41.11,41.08,41.08,20800.0,31.0026,31.0177,30.9951,30.9951,20800.0
2013-12-31 15:20:00,41.07,41.11,41.07,41.1,15900.0,30.9875,31.0177,30.9875,31.0102,15900.0
2013-12-31 15:25:00,41.11,41.11,41.09,41.09,7500.0,31.0177,31.0177,31.0026,31.0026,7500.0
2013-12-31 15:30:00,41.1,41.16,41.09,41.14,32500.0,31.0102,31.0554,31.0026,31.0403,32500.0
2013-12-31 15:35:00,41.15,41.15,41.14,41.14,17600.0,31.0479,31.0479,31.0403,31.0403,17600.0
2013-12-31 15:40:00,41.15,41.19,41.14,41.19,44100.0,31.0479,31.0781,31.0403,31.0781,44100.0
2013-12-31 15:45:00,41.19,41.24,41.17,41.17,46200.0,31.0781,31.1158,31.063,31.063,46200.0
2013-12-31 15:50:00,41.17,41.18,41.15,41.18,42400.0,31.063,31.0705,31.0479,31.0705,42400.0
2013-12-31 15:55:00,41.18,41.18,41.11,41.14,116800.0,31.0705,31.0705,31.0177,31.0403,116800.0
2014-01-02 09:30:00,41.01,41.03,40.72,40.86,157600.0,30.9422,30.9573,30.7234,30.8291,157600.0
2014-01-02 09:35:00,40.87,40.93,40.86,40.88,42700.0,30.8366,30.8819,30.8291,30.8442,42700.0
2014-01-02 09:40:00,40.87,40.88,40.74,40.74,63400.0,30.8366,30.8442,30.7385,30.7385,63400.0
2014-01-02 09:45:00,40.74,40.79,40.67,40.71,43700.0,30.7385,30.7763,30.6857,30.7159,43700.0
2014-01-02 09:50:00,40.69,40.69,40.59,40.62,42500.0,30.7008,30.7008,30.6254,30.648,42500.0
2014-01-02 09:55:00,40.62,40.66,40.59,40.62,81100.0,30.648,30.6782,30.6254,30.648,81100.0
2014-01-02 10:00:00,40.64,40.72,40.63,40.72,51700.0,30.6631,30.7234,30.6555,30.7234,51700.0
2014-01-02 10:05:00,40.71,40.72,40.64,40.71,33300.0,30.7159,30.7234,30.6631,30.7159,33300.0
2014-01-02 10:10:00,40.72,40.79,40.7,40.77,26100.0,30.7234,30.7763,30.7084,30.7612,26100.0
2014-01-02 10:15:00,40.77,40.82,40.72,40.72,21300.0,30.7612,30.7989,30.7234,30.7234,21300.0
2014-01-02 10:20:00,40.73,40.77,40.7,40.7,23900.0,30.731,30.7612,30.7084,30.7084,23900.0
2014-01-02 10:25:00,40.69,40.74,40.68,40.71,24300.0,30.7008,30.7385,30.6933,30.7159,24300.0
2014-01-02 10:30:00,40.71,40.71,40.67,40.71,17000.0,30.7159,30.7159,30.6857,30.7159,17000.0
2014-01-02 10:35:00,40.71,40.75,40.69,40.73,21100.0,30.7159,30.7461,30.7008,30.731,21100.0
2014-01-02 10:40:00,40.73,40.84,40.73,40.79,29800.0,30.731,30.814,30.731,30.7763,29800.0
2014-01-02 10:45:00,40.79,40.79,40.73,40.73,19800.0,30.7763,30.7763,30.731,30.731,19800.0
2014-01-02 10:50:00,40.73,40.77,40.71,40.72,37300.0,30.731,30.7612,30.7159,30.7234,37300.0
2014-01-02 10:55:00,40.72,40.73,40.68,40.7,20600.0,30.7234,30.731,30.6933,30.7084,20600.0
2014-01-02 11:00:00,40.7,40.71,40.68,40.7,26200.0,30.7084,30.7159,30.6933,30.7084,26200.0
2014-01-02 11:05:00,40.7,40.75,40.69,40.75,25000.0,30.7084,30.7461,30.7008,30.7461,25000.0
2014-01-02 11:10:00,40.75,40.76,40.73,40.73,31600.0,30.7461,30.7536,30.731,30.731,31600.0
2014-01-02 11:15:00,40.72,40.76,40.71,40.74,23900.0,30.7234,30.7536,30.7159,30.7385,23900.0
2014-01-02 11:20:00,40.74,40.75,40.71,40.71,47200.0,30.7385,30.7461,30.7159,30.7159,47200.0
2014-01-02 11:25:00,40.72,40.74,40.71,40.72,26600.0,30.7234,30.7385,30.7159,30.7234,26600.0
2014-01-02 11:30:00,40.71,40.72,40.62,40.64,16600.0,30.7159,30.7234,30.648,30.6631,16600.0
2014-01-02 11:35:00,40.63,40.64,40.6,40.61,25000.0,30.6555,30.6631,30.6329,30.6404,25000.0
2014-01-02 11:40:00,40.61,40.66,40.6,40.66,14700.0,30.6404,30.6782,30.6329,30.6782,14700.0
2014-01-02 11:45:00,40.66,40.66,40.58,40.59,20500.0,30.6782,30.6782,30.6178,30.6254,20500.0
2014-01-02 11:50:00,40.58,40.58,40.55,40.58,22300.0,30.6178,30.6178,30.5952,30.6178,22300.0
2014-01-02 11:55:00,40.58,40.59,40.56,40.59,24900.0,30.6178,30.6254,30.6027,30.6254,24900.0
2014-01-02 12:00:00,40.59,40.62,40.58,40.6,19900.0,30.6254,30.648,30.6178,30.6329,19900.0
2014-01-02 12:05:00,40.6,40.62,40.59,40.61,25900.0,30.6329,30.648,30.6254,30.6404,25900.0
2014-01-02 12:10:00,40.61,40.64,40.6,40.63,18400.0,30.6404,30.6631,30.6329,30.6555,18400.0
2014-01-02 12:15:00,40.64,40.66,40.63,40.64,18800.0,30.6631,30.6782,30.6555,30.6631,18800.0
2014-01-02 12:20:00,40.63,40.64,40.61,40.64,11200.0,30.6555,30.6631,30.6404,30.6631,11200.0
2014-01-02 12:25:00,40.64,40.65,40.6,40.6,22500.0,30.6631,30.6706,30.6329,30.6329,22500.0
2014-01-02 12:30:00,40.6,40.66,40.59,40.66,15200.0,30.6329,30.6782,30.6254,30.6782,15200.0
2014-01-02 12:35:00,40.66,40.68,40.65,40.68,12500.0,30.6782,30.6933,30.6706,30.6933,12500.0
2014-01-02 12:40:00,40.68,40.69,40.64,40.66,21500.0,30.6933,30.7008,30.6631,30.6782,21500.0
2014-01-02 12:45:00,40.66,40.66,40.6,40.64,20800.0,30.6782,30.6782,30.6329,30.6631,20800.0
2014-01-02 12:50:00,40.64,40.69,40.63,40.69,14100.0,30.6631,30.7008,30.6555,30.7008,14100.0
2014-01-02 12:55:00,40.69,40.75,40.68,40.74,67000.0,30.7008,30.7461,30.6933,30.7385,67000.0
2014-01-02 13:00:00,40.73,40.74,40.72,40.73,17200.0,30.731,30.7385,30.7234,30.731,17200.0
2014-01-02 13:05:00,40.72,40.78,40.72,40.76,23000.0,30.7234,30.7687,30.7234,30.7536,23000.0
2014-01-02 13:10:00,40.76,40.76,40.72,40.73,11600.0,30.7536,30.7536,30.7234,30.731,11600.0
2014-01-02 13:15:00,40.72,40.73,40.72,40.73,16800.0,30.7234,30.731,30.7234,30.731,16800.0
2014-01-02 13:20:00,40.72,40.74,40.71,40.74,38900.0,30.7234,30.7385,30.7159,30.7385,38900.0
2014-01-02 13:25:00,40.73,40.75,40.72,40.72,30500.0,30.731,30.7461,30.7234,30.7234,30500.0
2014-01-02 13:30:00,40.72,40.73,40.66,40.69,22500.0,30.7234,30.731,30.6782,30.7008,22500.0
2014-01-02 13:35:00,40.7,40.71,40.68,40.68,24100.0,30.7084,30.7159,30.6933,30.6933,24100.0
2014-01-02 13:40:00,40.68,40.7,40.68,40.68,16900.0,30.6933,30.7084,30.6933,30.6933,16900.0
2014-01-02 13:45:00,40.68,40.75,40.68,40.73,21000.0,30.6933,30.7461,30.6933,30.731,21000.0
2014-01-02 13:50:00,40.72,40.72,40.68,40.68,23300.0,30.7234,30.7234,30.6933,30.6933,23300.0
2014-01-02 13:55:00,40.68,40.71,40.68,40.71,14000.0,30.6933,30.7159,30.6933,30.7159,14000.0
2014-01-02 14:00:00,40.71,40.73,40.69,40.71,18500.0,30.7159,30.731,30.7008,30.7159,18500.0
2014-01-02 14:05:00,40.71,40.72,40.7,40.7,10900.0,30.7159,30.7234,30.7084,30.7084,10900.0
2014-01-02 14:10:00,40.7,40.72,40.66,40.66,24500.0,30.7084,30.7234,30.6782,30.6782,24500.0
2014-01-02 14:15:00,40.66,40.68,40.62,40.63,30100.0,30.6782,30.6933,30.648,30.6555,30100.0
2014-01-02 14:20:00,40.62,40.63,40.59,40.6,19700.0,30.648,30.6555,30.6254,30.6329,19700.0
2014-01-02 14:25:00,40.61,40.65,40.59,40.65,34700.0,30.6404,30.6706,30.6254,30.6706,34700.0
2014-01-02 14:30:00,40.64,40.65,40.61,40.62,13500.0,30.6631,30.6706,30.6404,30.648,13500.0
2014-01-02 14:35:00,40.62,40.63,40.62,40.62,16500.0,30.648,30.6555,30.648,30.648,16500.0
2014-01-02 14:40:00,40.62,40.64,40.61,40.63,12900.0,30.648,30.6631,30.6404,30.6555,12900.0
2014-01-02 14:45:00,40.62,40.64,40.6,40.6,32900.0,30.648,30.6631,30.6329,30.6329,32900.0
2014-01-02 14:50:00,40.6,40.6,40.57,40.59,30900.0,30.6329,30.6329,30.6103,30.6254,30900.0
2014-01-02 14:55:00,40.59,40.59,40.54,40.55,15200.0,30.6254,30.6254,30.5876,30.5952,15200.0
2014-01-02 15:00:00,40.54,40.57,40.51,40.51,22400.0,30.5876,30.6103,30.565,30.565,22400.0
2014-01-02 15:05:00,40.51,40.54,40.51,40.54,18800.0,30.565,30.5876,30.565,30.5876,18800.0
2014-01-02 15:10:00,40.54,40.58,40.54,40.58,14200.0,30.5876,30.6178,30.5876,30.6178,14200.0
2014-01-02 15:15:00,40.57,40.58,40.56,40.57,38800.0,30.6103,30.6178,30.6027,30.6103,38800.0
2014-01-02 15:20:00,40.58,40.58,40.57,40.57,30200.0,30.6178,30.6178,30.6103,30.6103,30200.0
2014-01-02 15:25:00,40.57,40.58,40.52,40.52,30700.0,30.6103,30.6178,30.5725,30.5725,30700.0
2014-01-02 15:30:00,40.52,40.54,40.51,40.53,36500.0,30.5725,30.5876,30.565,30.5801,36500.0
2014-01-02 15:35:00,40.52,40.53,40.48,40.48,39500.0,30.5725,30.5801,30.5424,30.5424,39500.0
2014-01-02 15:40:00,40.48,40.49,40.44,40.44,59100.0,30.5424,30.5499,30.5122,30.5122,59100.0
2014-01-02 15:45:00,40.44,40.5,40.43,40.46,83300.0,30.5122,30.5575,30.5046,30.5273,83300.0
2014-01-02 15:50:00,40.46,40.47,40.41,40.44,117400.0,30.5273,30.5348,30.4895,30.5122,117400.0
2014-01-02 15:55:00,40.45,40.45,40.42,40.43,126500.0,30.5197,30.5197,30.4971,30.5046,126500.0
2014-01-03 09:30:00,40.42,40.45,40.29,40.36,94200.0,30.4971,30.5197,30.399,30.4518,94200.0
2014-01-03 09:35:00,40.36,40.47,40.32,40.43,41900.0,30.4518,30.5348,30.4216,30.5046,41900.0
2014-01-03 09:40:00,40.42,40.54,40.38,40.52,27200.0,30.4971,30.5876,30.4669,30.5725,27200.0
2014-01-03 09:45:00,40.52,40.61,40.5,40.61,37300.0,30.5725,30.6404,30.5575,30.6404,37300.0
2014-01-03 09:50:00,40.6,40.61,40.55,40.56,12000.0,30.6329,30.6404,30.5952,30.6027,12000.0
2014-01-03 09:55:00,40.56,40.62,40.51,40.52,19400.0,30.6027,30.648,30.565,30.5725,19400.0
2014-01-03 10:00:00,40.53,40.55,40.52,40.52,15200.0,30.5801,30.5952,30.5725,30.5725,15200.0
2014-01-03 10:05:00,40.51,40.52,40.42,40.43,14300.0,30.565,30.5725,30.4971,30.5046,14300.0
2014-01-03 10:10:00,40.43,40.46,40.41,40.43,13700.0,30.5046,30.5273,30.4895,30.5046,13700.0
2014-01-03 10:15:00,40.43,40.43,40.33,40.33,12200.0,30.5046,30.5046,30.4292,30.4292,12200.0
2014-01-03 10:20:00,40.33,40.48,40.33,40.47,27900.0,30.4292,30.5424,30.4292,30.5348,27900.0
2014-01-03 10:25:00,40.48,40.49,40.4,40.4,15800.0,30.5424,30.5499,30.482,30.482,15800.0
2014-01-03 10:30:00,40.4,40.47,40.39,40.46,16200.0,30.482,30.5348,30.4745,30.5273,16200.0
2014-01-03 10:35:00,40.47,40.49,40.46,40.46,12300.0,30.5348,30.5499,30.5273,30.5273,12300.0
2014-01-03 10:40:00,40.45,40.46,40.39,40.4,24000.0,30.5197,30.5273,30.4745,30.482,24000.0
2014-01-03 10:45:00,40.39,40.39,40.28,40.29,34000.0,30.4745,30.4745,30.3915,30.399,34000.0
2014-01-03 10:50:00,40.29,40.37,40.28,40.35,16500.0,30.399,30.4594,30.3915,30.4443,16500.0
2014-01-03 10:55:00,40.35,40.38,40.32,40.32,17400.0,30.4443,30.4669,30.4216,30.4216,17400.0
2014-01-03 11:00:00,40.32,40.32,40.3,40.32,8500.0,30.4216,30.4216,30.4066,30.4216,8500.0
2014-01-03 11:05:00,40.31,40.42,40.31,40.42,26200.0,30.4141,30.4971,30.4141,30.4971,26200.0
2014-01-03 11:10:00,40.42,40.42,40.38,40.38,18000.0,30.4971,30.4971,30.4669,30.4669,18000.0
2014-01-03 11:15:00,40.39,40.4,40.37,40.4,13600.0,30.4745,30.482,30.4594,30.482,13600.0
2014-01-03 11:20:00,40.4,40.42,40.39,40.4,20200.0,30.482,30.4971,30.4745,30.482,20200.0
2014-01-03 11:25:00,40.4,40.4,40.33,40.33,20000.0,30.482,30.482,30.4292,30.4292,20000.0
2014-01-03 11:30:00,40.34,40.34,40.31,40.32,19000.0,30.4367,30.4367,30.4141,30.4216,19000.0
2014-01-03 11:35:00,40.32,40.33,40.28,40.31,22600.0,30.4216,30.4292,30.3915,30.4141,22600.0
2014-01-03 11:40:00,40.31,40.31,40.26,40.26,16100.0,30.4141,30.4141,30.3764,30.3764,16100.0
2014-01-03 11:45:00,40.26,40.27,40.25,40.27,17500.0,30.3764,30.3839,30.3688,30.3839,17500.0
2014-01-03 11:50:00,40.27,40.3,40.27,40.3,13500.0,30.3839,30.4066,30.3839,30.4066,13500.0
2014-01-03 11:55:00,40.31,40.31,40.22,40.24,15200.0,30.4141,30.4141,30.3462,30.3613,15200.0
2014-01-03 12:00:00,40.25,40.26,40.24,40.24,9100.0,30.3688,30.3764,30.3613,30.3613,9100.0
2014-01-03 12:05:00,40.24,40.26,40.23,40.26,11300.0,30.3613,30.3764,30.3537,30.3764,11300.0
2014-01-03 12:10:00,40.27,40.28,40.27,40.27,3600.0,30.3839,30.3915,30.3839,30.3839,3600.0
2014-01-03 12:15:00,40.27,40.29,40.26,40.26,13500.0,30.3839,30.399,30.3764,30.3764,13500.0
2014-01-03 12:20:00,40.27,40.27,40.26,40.26,2800.0,30.3839,30.3839,30.3764,30.3764,2800.0
2014-01-03 12:25:00,40.26,40.28,40.26,40.28,12400.0,30.3764,30.3915,30.3764,30.3915,12400.0
2014-01-03 12:30:00,40.27,40.27,40.26,40.27,8100.0,30.3839,30.3839,30.3764,30.3839,8100.0
2014-01-03 12:35:00,40.27,40.3,40.27,40.29,6200.0,30.3839,30.4066,30.3839,30.399,6200.0
2014-01-03 12:40:00,40.3,40.31,40.28,40.3,11200.0,30.4066,30.4141,30.3915,30.4066,11200.0
2014-01-03 12:45:00,40.31,40.31,40.3,40.3,3200.0,30.4141,30.4141,30.4066,30.4066,3200.0
2014-01-03 12:50:00,40.31,40.31,40.3,40.3,7700.0,30.4141,30.4141,30.4066,30.4066,7700.0
2014-01-03 12:55:00,40.31,40.31,40.3,40.3,17500.0,30.4141,30.4141,30.4066,30.4066,17500.0
2014-01-03 13:00:00,40.3,40.31,40.3,40.3,9700.0,30.4066,30.4141,30.4066,30.4066,9700.0
2014-01-03 13:05:00,40.29,40.31,40.29,40.3,13300.0,30.399,30.4141,30.399,30.4066,13300.0
2014-01-03 13:10:00,40.31,40.32,40.3,40.31,10200.0,30.4141,30.4216,30.4066,30.4141,10200.0
2014-01-03 13:15:00,40.32,40.33,40.31,40.33,9500.0,30.4216,30.4292,30.4141,30.4292,9500.0
2014-01-03 13:20:00,40.32,40.38,40.32,40.38,11500.0,30.4216,30.4669,30.4216,30.4669,11500.0
2014-01-03 13:25:00,40.37,40.42,40.36,40.41,23200.0,30.4594,30.4971,30.4518,30.4895,23200.0
2014-01-03 13:30:00,40.4,40.41,40.38,40.41,17700.0,30.482,30.4895,30.4669,30.4895,17700.0
2014-01-03 13:35:00,40.4,40.44,40.4,40.43,19000.0,30.482,30.5122,30.482,30.5046,19000.0
2014-01-03 13:40:00,40.44,40.45,40.42,40.44,28600.0,30.5122,30.5197,30.4971,30.5122,28600.0
2014-01-03 13:45:00,40.43,40.45,40.43,40.44,10900.0,30.5046,30.5197,30.5046,30.5122,10900.0
2014-01-03 13:50:00,40.44,40.45,40.44,40.44,10100.0,30.5122,30.5197,30.5122,30.5122,10100.0
2014-01-03 13:55:00,40.45,40.45,40.44,40.45,7800.0,30.5197,30.5197,30.5122,30.5197,7800.0
2014-01-03 14:00:00,40.45,40.48,40.45,40.48,12100.0,30.5197,30.5424,30.5197,30.5424,12100.0
2014-01-03 14:05:00,40.47,40.48,40.45,40.46,17000.0,30.5348,30.5424,30.5197,30.5273,17000.0
2014-01-03 14:10:00,40.46,40.47,40.45,40.45,14600.0,30.5273,30.5348,30.5197,30.5197,14600.0
2014-01-03 14:15:00,40.46,40.46,40.44,40.44,10300.0,30.5273,30.5273,30.5122,30.5122,10300.0
2014-01-03 14:20:00,40.45,40.45,40.4,40.41,9800.0,30.5197,30.5197,30.482,30.4895,9800.0
2014-01-03 14:25:00,40.4,40.41,40.39,40.41,13000.0,30.482,30.4895,30.4745,30.4895,13000.0
2014-01-03 14:30:00,40.41,40.41,40.38,40.38,12100.0,30.4895,30.4895,30.4669,30.4669,12100.0
2014-01-03 14:35:00,40.39,40.4,40.38,40.39,13700.0,30.4745,30.482,30.4669,30.4745,13700.0
2014-01-03 14:40:00,40.4,40.42,40.39,40.42,11700.0,30.482,30.4971,30.4745,30.4971,11700.0
2014-01-03 14:45:00,40.42,40.53,40.41,40.53,27600.0,30.4971,30.5801,30.4895,30.5801,27600.0
2014-01-03 14:50:00,40.53,40.55,40.52,40.53,18600.0,30.5801,30.5952,30.5725,30.5801,18600.0
2014-01-03 14:55:00,40.54,40.54,40.48,40.49,25200.0,30.5876,30.5876,30.5424,30.5499,25200.0
2014-01-03 15:00:00,40.48,40.48,40.44,40.44,17200.0,30.5424,30.5424,30.5122,30.5122,17200.0
2014-01-03 15:05:00,40.45,40.46,40.44,40.45,24600.0,30.5197,30.5273,30.5122,30.5197,24600.0
2014-01-03 15:10:00,40.45,40.46,40.43,40.45,32200.0,30.5197,30.5273,30.5046,30.5197,32200.0
2014-01-03 15:15:00,40.44,40.48,40.44,40.47,8300.0,30.5122,30.5424,30.5122,30.5348,8300.0
2014-01-03 15:20:00,40.48,40.51,40.47,40.5,25400.0,30.5424,30.565,30.5348,30.5575,25400.0
2014-01-03 15:25:00,40.5,40.5,40.45,40.47,30500.0,30.5575,30.5575,30.5197,30.5348,30500.0
2014-01-03 15:30:00,40.48,40.5,40.45,40.45,31800.0,30.5424,30.5575,30.5197,30.5197,31800.0
2014-01-03 15:35:00,40.45,40.45,40.44,40.44,9100.0,30.5197,30.5197,30.5122,30.5122,9100.0
2014-01-03 15:40:00,40.44,40.45,40.38,40.42,41400.0,30.5122,30.5197,30.4669,30.4971,41400.0
2014-01-03 15:45:00,40.41,40.42,40.4,40.4,29700.0,30.4895,30.4971,30.482,30.482,29700.0
2014-01-03 15:50:00,40.4,40.41,40.34,40.34,49700.0,30.482,30.4895,30.4367,30.4367,49700.0
2014-01-03 15:55:00,40.34,40.35,40.32,40.33,103100.0,30.4367,30.4443,30.4216,30.4292,103100.0
2014-01-06 09:30:00,40.41,40.61,40.29,40.32,60100.0,30.4895,30.6404,30.399,30.4216,60100.0
2014-01-06 09:35:00,40.31,40.39,40.28,40.28,38100.0,30.4141,30.4745,30.3915,30.3915,38100.0
2014-01-06 09:40:00,40.28,40.28,40.2,40.23,45300.0,30.3915,30.3915,30.3311,30.3537,45300.0
2014-01-06 09:45:00,40.23,40.28,40.15,40.16,30100.0,30.3537,30.3915,30.2934,30.3009,30100.0
2014-01-06 09:50:00,40.16,40.27,40.16,40.26,46700.0,30.3009,30.3839,30.3009,30.3764,46700.0
2014-01-06 09:55:00,40.27,40.33,40.23,40.27,20200.0,30.3839,30.4292,30.3537,30.3839,20200.0
2014-01-06 10:00:00,40.28,40.28,40.22,40.22,35300.0,30.3915,30.3915,30.3462,30.3462,35300.0
2014-01-06 10:05:00,40.22,40.22,40.16,40.18,25400.0,30.3462,30.3462,30.3009,30.316,25400.0
2014-01-06 10:10:00,40.17,40.25,40.17,40.24,20100.0,30.3085,30.3688,30.3085,30.3613,20100.0
2014-01-06 10:15:00,40.24,40.26,40.21,40.22,30100.0,30.3613,30.3764,30.3386,30.3462,30100.0
2014-01-06 10:20:00,40.22,40.26,40.21,40.26,23700.0,30.3462,30.3764,30.3386,30.3764,23700.0
2014-01-06 10:25:00,40.25,40.27,40.24,40.27,22000.0,30.3688,30.3839,30.3613,30.3839,22000.0
2014-01-06 10:30:00,40.27,40.27,40.23,40.24,24600.0,30.3839,30.3839,30.3537,30.3613,24600.0
2014-01-06 10:35:00,40.24,40.27,40.24,40.25,16200.0,30.3613,30.3839,30.3613,30.3688,16200.0
2014-01-06 10:40:00,40.25,40.26,40.2,40.21,63000.0,30.3688,30.3764,30.3311,30.3386,63000.0
2014-01-06 10:45:00,40.21,40.22,40.17,40.17,21200.0,30.3386,30.3462,30.3085,30.3085,21200.0
2014-01-06 10:50:00,40.18,40.23,40.17,40.21,15100.0,30.316,30.3537,30.3085,30.3386,15100.0
2014-01-06 10:55:00,40.2,40.2,40.13,40.14,35700.0,30.3311,30.3311,30.2783,30.2858,35700.0
2014-01-06 11:00:00,40.14,40.16,40.12,40.14,22300.0,30.2858,30.3009,30.2707,30.2858,22300.0
2014-01-06 11:05:00,40.14,40.17,40.14,40.15,20500.0,30.2858,30.3085,30.2858,30.2934,20500.0
2014-01-06 11:10:00,40.15,40.15,40.12,40.13,30100.0,30.2934,30.2934,30.2707,30.2783,30100.0
2014-01-06 11:15:00,40.14,40.15,40.06,40.08,36500.0,30.2858,30.2934,30.2255,30.2406,36500.0
2014-01-06 11:20:00,40.09,40.1,40.08,40.08,16700.0,30.2481,30.2556,30.2406,30.2406,16700.0
2014-01-06 11:25:00,40.08,40.14,40.07,40.14,22700.0,30.2406,30.2858,30.233,30.2858,22700.0
2014-01-06 11:30:00,40.14,40.18,40.14,40.16,21100.0,30.2858,30.316,30.2858,30.3009,21100.0
2014-01-06 11:35:00,40.17,40.24,40.17,40.24,61600.0,30.3085,30.3613,30.3085,30.3613,61600.0
2014-01-06 11:40:00,40.24,40.26,40.23,40.25,21200.0,30.3613,30.3764,30.3537,30.3688,21200.0
2014-01-06 11:45:00,40.25,40.26,40.2,40.26,33500.0,30.3688,30.3764,30.3311,30.3764,33500.0
2014-01-06 11:50:00,40.25,40.28,40.24,40.26,8100.0,30.3688,30.3915,30.3613,30.3764,8100.0
2014-01-06 11:55:00,40.27,40.28,40.26,40.28,8000.0,30.3839,30.3915,30.3764,30.3915,8000.0
2014-01-06 12:00:00,40.27,40.27,40.2,40.22,25100.0,30.3839,30.3839,30.3311,30.3462,25100.0
2014-01-06 12:05:00,40.22,40.24,40.2,40.21,13000.0,30.3462,30.3613,30.3311,30.3386,13000.0
2014-01-06 12:10:00,40.21,40.26,40.2,40.24,20500.0,30.3386,30.3764,30.3311,30.3613,20500.0
2014-01-06 12:15:00,40.25,40.25,40.2,40.21,11800.0,30.3688,30.3688,30.3311,30.3386,11800.0
2014-01-06 12:20:00,40.21,40.26,40.19,40.26,26700.0,30.3386,30.3764,30.3236,30.3764,26700.0
2014-01-06 12:25:00,40.26,40.27,40.22,40.22,11600.0,30.3764,30.3839,30.3462,30.3462,11600.0
2014-01-06 12:30:00,40.21,40.26,40.19,40.25,28000.0,30.3386,30.3764,30.3236,30.3688,28000.0
2014-01-06 12:35:00,40.25,40.28,40.25,40.27,18000.0,30.3688,30.3915,30.3688,30.3839,18000.0
2014-01-06 12:40:00,40.26,40.27,40.25,40.26,18700.0,30.3764,30.3839,30.3688,30.3764,18700.0
2014-01-06 12:45:00,40.27,40.29,40.25,40.27,26500.0,30.3839,30.399,30.3688,30.3839,26500.0
2014-01-06 12:50:00,40.26,40.28,40.26,40.27,24400.0,30.3764,30.3915,30.3764,30.3839,24400.0
2014-01-06 12:55:00,40.27,40.3,40.26,40.3,20400.0,30.3839,30.4066,30.3764,30.4066,20400.0
2014-01-06 13:00:00,40.3,40.3,40.27,40.28,17500.0,30.4066,30.4066,30.3839,30.3915,17500.0
2014-01-06 13:05:00,40.29,40.29,40.25,40.25,18300.0,30.399,30.399,30.3688,30.3688,18300.0
2014-01-06 13:10:00,40.25,40.3,40.24,40.3,34500.0,30.3688,30.4066,30.3613,30.4066,34500.0
2014-01-06 13:15:00,40.3,40.33,40.29,40.31,23200.0,30.4066,30.4292,30.399,30.4141,23200.0
2014-01-06 13:20:00,40.32,40.34,40.3,40.33,22000.0,30.4216,30.4367,30.4066,30.4292,22000.0
2014-01-06 13:25:00,40.33,40.33,40.3,40.3,19700.0,30.4292,30.4292,30.4066,30.4066,19700.0
2014-01-06 13:30:00,40.31,40.31,40.29,40.29,17000.0,30.4141,30.4141,30.399,30.399,17000.0
2014-01-06 13:35:00,40.29,40.33,40.29,40.33,12700.0,30.399,30.4292,30.399,30.4292,12700.0
2014-01-06 13:40:00,40.33,40.34,40.28,40.28,23400.0,30.4292,30.4367,30.3915,30.3915,23400.0
2014-01-06 13:45:00,40.27,40.28,40.24,40.24,22400.0,30.3839,30.3915,30.3613,30.3613,22400.0
2014-01-06 13:50:00,40.24,40.34,40.24,40.3,45500.0,30.3613,30.4367,30.3613,30.4066,45500.0
2014-01-06 13:55:00,40.29,40.34,40.29,40.31,24500.0,30.399,30.4367,30.399,30.4141,24500.0
2014-01-06 14:00:00,40.3,40.31,40.27,40.27,14800.0,30.4066,30.4141,30.3839,30.3839,14800.0
2014-01-06 14:05:00,40.27,40.28,40.26,40.26,22200.0,30.3839,30.3915,30.3764,30.3764,22200.0
2014-01-06 14:10:00,40.26,40.35,40.26,40.34,28600.0,30.3764,30.4443,30.3764,30.4367,28600.0
2014-01-06 14:15:00,40.34,40.35,40.28,40.28,33100.0,30.4367,30.4443,30.3915,30.3915,33100.0
2014-01-06 14:20:00,40.28,40.35,40.28,40.33,31700.0,30.3915,30.4443,30.3915,30.4292,31700.0
2014-01-06 14:25:00,40.33,40.36,40.33,40.33,28500.0,30.4292,30.4518,30.4292,30.4292,28500.0
2014-01-06 14:30:00,40.34,40.35,40.3,40.3,38800.0,30.4367,30.4443,30.4066,30.4066,38800.0
2014-01-06 14:35:00,40.3,40.36,40.3,40.34,29100.0,30.4066,30.4518,30.4066,30.4367,29100.0
2014-01-06 14:40:00,40.34,40.35,40.33,40.33,10700.0,30.4367,30.4443,30.4292,30.4292,10700.0
2014-01-06 14:45:00,40.34,40.34,40.28,40.29,33700.0,30.4367,30.4367,30.3915,30.399,33700.0
2014-01-06 14:50:00,40.28,40.3,40.28,40.28,18000.0,30.3915,30.4066,30.3915,30.3915,18000.0
2014-01-06 14:55:00,40.29,40.31,40.28,40.28,23000.0,30.399,30.4141,30.3915,30.3915,23000.0
2014-01-06 15:00:00,40.29,40.29,40.21,40.21,21000.0,30.399,30.399,30.3386,30.3386,21000.0
2014-01-06 15:05:00,40.21,40.24,40.21,40.23,27800.0,30.3386,30.3613,30.3386,30.3537,27800.0
2014-01-06 15:10:00,40.23,40.23,40.2,40.21,26700.0,30.3537,30.3537,30.3311,30.3386,26700.0
2014-01-06 15:15:00,40.2,40.26,40.2,40.24,67100.0,30.3311,30.3764,30.3311,30.3613,67100.0
2014-01-06 15:20:00,40.23,40.27,40.23,40.27,24700.0,30.3537,30.3839,30.3537,30.3839,24700.0
2014-01-06 15:25:00,40.26,40.27,40.24,40.25,29000.0,30.3764,30.3839,30.3613,30.3688,29000.0
2014-01-06 15:30:00,40.25,40.26,40.17,40.17,32000.0,30.3688,30.3764,30.3085,30.3085,32000.0
2014-01-06 15:35:00,40.17,40.19,40.15,40.17,27600.0,30.3085,30.3236,30.2934,30.3085,27600.0
2014-01-06 15:40:00,40.17,40.21,40.17,40.2,43000.0,30.3085,30.3386,30.3085,30.3311,43000.0
2014-01-06 15:45:00,40.21,40.23,40.2,40.21,40100.0,30.3386,30.3537,30.3311,30.3386,40100.0
2014-01-06 15:50:00,40.21,40.23,40.2,40.22,95700.0,30.3386,30.3537,30.3311,30.3462,95700.0
2014-01-06 15:55:00,40.23,40.23,40.15,40.16,232200.0,30.3537,30.3537,30.2934,30.3009,232200.0
2014-01-07 09:30:00,40.25,40.48,40.09,40.2,96100.0,30.4804,30.6546,30.3593,30.4426,96100.0
2014-01-07 09:35:00,40.21,40.25,40.19,40.19,30600.0,30.4501,30.4804,30.435,30.435,30600.0
2014-01-07 09:40:00,40.19,40.24,40.16,40.2,56900.0,30.435,30.4729,30.4123,30.4426,56900.0
2014-01-07 09:45:00,40.2,40.32,40.2,40.32,20800.0,30.4426,30.5334,30.4426,30.5334,20800.0
2014-01-07 09:50:00,40.33,40.42,40.33,40.4,31300.0,30.541,30.6092,30.541,30.594,31300.0
2014-01-07 09:55:00,40.41,40.43,40.37,40.4,17100.0,30.6016,30.6167,30.5713,30.594,17100.0
2014-01-07 10:00:00,40.4,40.44,40.33,40.34,35200.0,30.594,30.6243,30.541,30.5486,35200.0
2014-01-07 10:05:00,40.34,40.38,40.34,40.37,22300.0,30.5486,30.5789,30.5486,30.5713,22300.0
2014-01-07 10:10:00,40.38,40.41,40.38,40.38,11700.0,30.5789,30.6016,30.5789,30.5789,11700.0
2014-01-07 10:15:00,40.37,40.43,40.36,40.43,15400.0,30.5713,30.6167,30.5637,30.6167,15400.0
2014-01-07 10:20:00,40.43,40.46,40.41,40.43,18400.0,30.6167,30.6395,30.6016,30.6167,18400.0
2014-01-07 10:25:00,40.44,40.47,40.43,40.47,38600.0,30.6243,30.647,30.6167,30.647,38600.0
2014-01-07 10:30:00,40.48,40.52,40.46,40.49,34700.0,30.6546,30.6849,30.6395,30.6622,34700.0
2014-01-07 10:35:00,40.49,40.5,40.46,40.49,11900.0,30.6622,30.6698,30.6395,30.6622,11900.0
2014-01-07 10:40:00,40.5,40.54,40.49,40.49,35200.0,30.6698,30.7,30.6622,30.6622,35200.0
2014-01-07 10:45:00,40.5,40.5,40.44,40.45,33000.0,30.6698,30.6698,30.6243,30.6319,33000.0
2014-01-07 10:50:00,40.44,40.48,40.43,40.47,27000.0,30.6243,30.6546,30.6167,30.647,27000.0
2014-01-07 10:55:00,40.47,40.47,40.38,40.38,47000.0,30.647,30.647,30.5789,30.5789,47000.0
2014-01-07 11:00:00,40.38,40.41,40.34,40.35,36300.0,30.5789,30.6016,30.5486,30.5562,36300.0
2014-01-07 11:05:00,40.34,40.35,40.29,40.3,22700.0,30.5486,30.5562,30.5107,30.5183,22700.0
2014-01-07 11:10:00,40.29,40.34,40.29,40.34,25700.0,30.5107,30.5486,30.5107,30.5486,25700.0
2014-01-07 11:15:00,40.34,40.36,40.33,40.34,16500.0,30.5486,30.5637,30.541,30.5486,16500.0
2014-01-07 11:20:00,40.34,40.35,40.31,40.31,26200.0,30.5486,30.5562,30.5259,30.5259,26200.0
2014-01-07 11:25:00,40.3,40.31,40.29,40.29,10800.0,30.5183,30.5259,30.5107,30.5107,10800.0
2014-01-07 11:30:00,40.3,40.34,40.29,40.33,28900.0,30.5183,30.5486,30.5107,30.541,28900.0
2014-01-07 11:35:00,40.33,40.34,40.33,40.33,8300.0,30.541,30.5486,30.541,30.541,8300.0
2014-01-07 11:40:00,40.33,40.36,40.31,40.36,22300.0,30.541,30.5637,30.5259,30.5637,22300.0
2014-01-07 11:45:00,40.36,40.36,40.33,40.34,18300.0,30.5637,30.5637,30.541,30.5486,18300.0
2014-01-07 11:50:00,40.34,40.35,40.33,40.33,14400.0,30.5486,30.5562,30.541,30.541,14400.0
2014-01-07 11:55:00,40.33,40.33,40.29,40.29,10200.0,30.541,30.541,30.5107,30.5107,10200.0
2014-01-07 12:00:00,40.3,40.32,40.29,40.31,16100.0,30.5183,30.5334,30.5107,30.5259,16100.0
2014-01-07 12:05:00,40.31,40.31,40.27,40.27,28600.0,30.5259,30.5259,30.4956,30.4956,28600.0
2014-01-07 12:10:00,40.27,40.32,40.27,40.32,15600.0,30.4956,30.5334,30.4956,30.5334,15600.0
2014-01-07 12:15:00,40.32,40.33,40.27,40.33,38200.0,30.5334,30.541,30.4956,30.541,38200.0
2014-01-07 12:20:00,40.32,40.35,40.32,40.34,16900.0,30.5334,30.5562,30.5334,30.5486,16900.0
2014-01-07 12:25:00,40.34,40.34,40.33,40.33,13400.0,30.5486,30.5486,30.541,30.541,13400.0
2014-01-07 12:30:00,40.33,40.35,40.33,40.34,14400.0,30.541,30.5562,30.541,30.5486,14400.0
2014-01-07 12:35:00,40.34,40.37,40.34,40.36,23800.0,30.5486,30.5713,30.5486,30.5637,23800.0
2014-01-07 12:40:00,40.36,40.44,40.36,40.44,23400.0,30.5637,30.6243,30.5637,30.6243,23400.0
2014-01-07 12:45:00,40.43,40.46,40.42,40.45,32400.0,30.6167,30.6395,30.6092,30.6319,32400.0
2014-01-07 12:50:00,40.44,40.45,40.42,40.43,16900.0,30.6243,30.6319,30.6092,30.6167,16900.0
2014-01-07 12:55:00,40.43,40.44,40.42,40.43,10200.0,30.6167,30.6243,30.6092,30.6167,10200.0
2014-01-07 13:00:00,40.43,40.43,40.41,40.41,12100.0,30.6167,30.6167,30.6016,30.6016,12100.0
2014-01-07 13:05:00,40.41,40.43,40.41,40.42,12200.0,30.6016,30.6167,30.6016,30.6092,12200.0
2014-01-07 13:10:00,40.43,40.43,40.4,40.4,9800.0,30.6167,30.6167,30.594,30.594,9800.0
2014-01-07 13:15:00,40.41,40.41,40.39,40.4,5600.0,30.6016,30.6016,30.5865,30.594,5600.0
2014-01-07 13:20:00,40.4,40.41,40.39,40.39,21100.0,30.594,30.6016,30.5865,30.5865,21100.0
2014-01-07 13:25:00,40.39,40.45,40.39,40.45,19600.0,30.5865,30.6319,30.5865,30.6319,19600.0
2014-01-07 13:30:00,40.45,40.48,40.45,40.46,11900.0,30.6319,30.6546,30.6319,30.6395,11900.0
2014-01-07 13:35:00,40.45,40.48,40.45,40.48,14600.0,30.6319,30.6546,30.6319,30.6546,14600.0
2014-01-07 13:40:00,40.47,40.48,40.46,40.47,16000.0,30.647,30.6546,30.6395,30.647,16000.0
2014-01-07 13:45:00,40.46,40.48,40.46,40.47,12000.0,30.6395,30.6546,30.6395,30.647,12000.0
2014-01-07 13:50:00,40.47,40.48,40.44,40.45,35600.0,30.647,30.6546,30.6243,30.6319,35600.0
2014-01-07 13:55:00,40.45,40.46,40.4,40.41,21100.0,30.6319,30.6395,30.594,30.6016,21100.0
2014-01-07 14:00:00,40.41,40.41,40.38,40.41,23000.0,30.6016,30.6016,30.5789,30.6016,23000.0
2014-01-07 14:05:00,40.41,40.43,40.38,40.38,19700.0,30.6016,30.6167,30.5789,30.5789,19700.0
2014-01-07 14:10:00,40.39,40.43,40.38,40.42,20300.0,30.5865,30.6167,30.5789,30.6092,20300.0
2014-01-07 14:15:00,40.43,40.46,40.42,40.46,20300.0,30.6167,30.6395,30.6092,30.6395,20300.0
2014-01-07 14:20:00,40.46,40.47,40.43,40.43,20700.0,30.6395,30.647,30.6167,30.6167,20700.0
2014-01-07 14:25:00,40.44,40.46,40.43,40.44,14800.0,30.6243,30.6395,30.6167,30.6243,14800.0
2014-01-07 14:30:00,40.44,40.52,40.44,40.52,32400.0,30.6243,30.6849,30.6243,30.6849,32400.0
2014-01-07 14:35:00,40.51,40.54,40.51,40.53,30200.0,30.6773,30.7,30.6773,30.6925,30200.0
2014-01-07 14:40:00,40.52,40.55,40.52,40.55,17700.0,30.6849,30.7076,30.6849,30.7076,17700.0
2014-01-07 14:45:00,40.56,40.56,40.54,40.55,19200.0,30.7152,30.7152,30.7,30.7076,19200.0
2014-01-07 14:50:00,40.55,40.6,40.55,40.6,32000.0,30.7076,30.7455,30.7076,30.7455,32000.0
2014-01-07 14:55:00,40.6,40.65,40.59,40.65,36000.0,30.7455,30.7833,30.7379,30.7833,36000.0
2014-01-07 15:00:00,40.65,40.7,40.64,40.68,34300.0,30.7833,30.8212,30.7758,30.8061,34300.0
2014-01-07 15:05:00,40.68,40.73,40.67,40.72,54500.0,30.8061,30.8439,30.7985,30.8364,54500.0
2014-01-07 15:10:00,40.72,40.72,40.69,40.69,29800.0,30.8364,30.8364,30.8136,30.8136,29800.0
2014-01-07 15:15:00,40.69,40.76,40.69,40.76,46800.0,30.8136,30.8666,30.8136,30.8666,46800.0
2014-01-07 15:20:00,40.75,40.76,40.72,40.75,58800.0,30.8591,30.8666,30.8364,30.8591,58800.0
2014-01-07 15:25:00,40.75,40.76,40.71,40.72,71100.0,30.8591,30.8666,30.8288,30.8364,71100.0
2014-01-07 15:30:00,40.73,40.77,40.72,40.77,47300.0,30.8439,30.8742,30.8364,30.8742,47300.0
2014-01-07 15:35:00,40.77,40.77,40.72,40.73,63700.0,30.8742,30.8742,30.8364,30.8439,63700.0
2014-01-07 15:40:00,40.73,40.78,40.73,40.77,58400.0,30.8439,30.8818,30.8439,30.8742,58400.0
2014-01-07 15:45:00,40.78,40.78,40.73,40.77,83900.0,30.8818,30.8818,30.8439,30.8742,83900.0
2014-01-07 15:50:00,40.78,40.82,40.77,40.78,165500.0,30.8818,30.9121,30.8742,30.8818,165500.0
2014-01-07 15:55:00,40.79,40.83,40.76,40.81,321400.0,30.8894,30.9197,30.8666,30.9045,321400.0
2014-01-08 09:30:00,40.88,41.06,40.66,41.06,90700.0,30.9575,31.0938,30.7909,31.0938,90700.0
2014-01-08 09:35:00,41.06,41.06,40.94,40.98,19600.0,31.0938,31.0938,31.003,31.0332,19600.0
2014-01-08 09:40:00,40.96,40.97,40.9,40.91,56600.0,31.0181,31.0257,30.9727,30.9802,56600.0
2014-01-08 09:45:00,40.91,40.93,40.85,40.87,28200.0,30.9802,30.9954,30.9348,30.9499,28200.0
2014-01-08 09:50:00,40.87,40.94,40.83,40.9,45100.0,30.9499,31.003,30.9197,30.9727,45100.0
2014-01-08 09:55:00,40.91,40.94,40.84,40.94,12400.0,30.9802,31.003,30.9272,31.003,12400.0
2014-01-08 10:00:00,40.94,40.96,40.9,40.93,41200.0,31.003,31.0181,30.9727,30.9954,41200.0
2014-01-08 10:05:00,40.93,40.98,40.9,40.9,16600.0,30.9954,31.0332,30.9727,30.9727,16600.0
2014-01-08 10:10:00,40.89,40.95,40.89,40.93,20800.0,30.9651,31.0105,30.9651,30.9954,20800.0
2014-01-08 10:15:00,40.94,41.0,40.94,40.97,20000.0,31.003,31.0484,31.003,31.0257,20000.0
2014-01-08 10:20:00,40.97,40.98,40.91,40.93,23200.0,31.0257,31.0332,30.9802,30.9954,23200.0
2014-01-08 10:25:00,40.93,40.97,40.93,40.97,13300.0,30.9954,31.0257,30.9954,31.0257,13300.0
2014-01-08 10:30:00,40.95,40.95,40.91,40.95,21600.0,31.0105,31.0105,30.9802,31.0105,21600.0
2014-01-08 10:35:00,40.95,40.97,40.92,40.92,15600.0,31.0105,31.0257,30.9878,30.9878,15600.0
2014-01-08 10:40:00,40.92,40.94,40.9,40.9,13100.0,30.9878,31.003,30.9727,30.9727,13100.0
2014-01-08 10:45:00,40.91,40.93,40.87,40.89,76200.0,30.9802,30.9954,30.9499,30.9651,76200.0
2014-01-08 10:50:00,40.89,40.94,40.88,40.88,52500.0,30.9651,31.003,30.9575,30.9575,52500.0
2014-01-08 10:55:00,40.87,40.91,40.87,40.9,13200.0,30.9499,30.9802,30.9499,30.9727,13200.0
2014-01-08 11:00:00,40.9,40.9,40.85,40.86,17300.0,30.9727,30.9727,30.9348,30.9424,17300.0
2014-01-08 11:05:00,40.85,40.86,40.78,40.78,21800.0,30.9348,30.9424,30.8818,30.8818,21800.0
2014-01-08 11:10:00,40.79,40.83,40.79,40.8,10300.0,30.8894,30.9197,30.8894,30.8969,10300.0
2014-01-08 11:15:00,40.8,40.88,40.8,40.88,21800.0,30.8969,30.9575,30.8969,30.9575,21800.0
2014-01-08 11:20:00,40.87,40.9,40.84,40.86,32400.0,30.9499,30.9727,30.9272,30.9424,32400.0
2014-01-08 11:25:00,40.86,40.89,40.84,40.89,22700.0,30.9424,30.9651,30.9272,30.9651,22700.0
2014-01-08 11:30:00,40.89,40.92,40.86,40.91,35200.0,30.9651,30.9878,30.9424,30.9802,35200.0
2014-01-08 11:35:00,40.92,40.95,40.89,40.92,22600.0,30.9878,31.0105,30.9651,30.9878,22600.0
2014-01-08 11:40:00,40.92,40.94,40.91,40.94,24200.0,30.9878,31.003,30.9802,31.003,24200.0
2014-01-08 11:45:00,40.95,40.96,40.93,40.93,16100.0,31.0105,31.0181,30.9954,30.9954,16100.0
2014-01-08 11:50:00,40.93,41.01,40.93,41.0,41700.0,30.9954,31.056,30.9954,31.0484,41700.0
2014-01-08 11:55:00,41.01,41.02,41.0,41.02,11300.0,31.056,31.0635,31.0484,31.0635,11300.0
2014-01-08 12:00:00,41.01,41.03,40.99,41.0,15100.0,31.056,31.0711,31.0408,31.0484,15100.0
2014-01-08 12:05:00,40.99,41.0,40.95,40.98,25500.0,31.0408,31.0484,31.0105,31.0332,25500.0
2014-01-08 12:10:00,40.98,40.98,40.96,40.96,7200.0,31.0332,31.0332,31.0181,31.0181,7200.0
2014-01-08 12:15:00,40.96,41.0,40.96,40.99,16200.0,31.0181,31.0484,31.0181,31.0408,16200.0
2014-01-08 12:20:00,40.98,41.0,40.97,40.99,20000.0,31.0332,31.0484,31.0257,31.0408,20000.0
2014-01-08 12:25:00,40.99,41.04,40.99,41.0,18100.0,31.0408,31.0787,31.0408,31.0484,18100.0
2014-01-08 12:30:00,41.0,41.01,41.0,41.0,21000.0,31.0484,31.056,31.0484,31.0484,21000.0
2014-01-08 12:35:00,41.01,41.01,40.98,40.98,26500.0,31.056,31.056,31.0332,31.0332,26500.0
2014-01-08 12:40:00,40.98,41.04,40.98,41.01,21500.0,31.0332,31.0787,31.0332,31.056,21500.0
2014-01-08 12:45:00,41.01,41.02,40.98,40.98,23800.0,31.056,31.0635,31.0332,31.0332,23800.0
2014-01-08 12:50:00,40.98,40.98,40.92,40.92,15700.0,31.0332,31.0332,30.9878,30.9878,15700.0
2014-01-08 12:55:00,40.92,40.95,40.91,40.94,17600.0,30.9878,31.0105,30.9802,31.003,17600.0
2014-01-08 13:00:00,40.94,40.94,40.87,40.91,21800.0,31.003,31.003,30.9499,30.9802,21800.0
2014-01-08 13:05:00,40.91,40.93,40.89,40.93,17800.0,30.9802,30.9954,30.9651,30.9954,17800.0
2014-01-08 13:10:00,40.93,40.96,40.92,40.95,17300.0,30.9954,31.0181,30.9878,31.0105,17300.0
2014-01-08 13:15:00,40.94,40.95,40.91,40.92,19600.0,31.003,31.0105,30.9802,30.9878,19600.0
2014-01-08 13:20:00,40.93,40.95,40.91,40.94,20200.0,30.9954,31.0105,30.9802,31.003,20200.0
2014-01-08 13:25:00,40.94,40.98,40.93,40.97,16300.0,31.003,31.0332,30.9954,31.0257,16300.0
2014-01-08 13:30:00,40.96,40.98,40.96,40.98,16600.0,31.0181,31.0332,31.0181,31.0332,16600.0
2014-01-08 13:35:00,40.98,40.98,40.96,40.96,10900.0,31.0332,31.0332,31.0181,31.0181,10900.0
2014-01-08 13:40:00,40.97,41.02,40.97,41.01,19800.0,31.0257,31.0635,31.0257,31.056,19800.0
2014-01-08 13:45:00,41.0,41.04,40.99,41.04,13600.0,31.0484,31.0787,31.0408,31.0787,13600.0
2014-01-08 13:50:00,41.04,41.06,41.01,41.05,30700.0,31.0787,31.0938,31.056,31.0863,30700.0
2014-01-08 13:55:00,41.05,41.05,41.01,41.02,13900.0,31.0863,31.0863,31.056,31.0635,13900.0
2014-01-08 14:00:00,41.02,41.05,40.98,41.02,96900.0,31.0635,31.0863,31.0332,31.0635,96900.0
2014-01-08 14:05:00,41.02,41.06,40.97,41.0,49300.0,31.0635,31.0938,31.0257,31.0484,49300.0
2014-01-08 14:10:00,41.0,41.03,40.96,41.02,26100.0,31.0484,31.0711,31.0181,31.0635,26100.0
2014-01-08 14:15:00,41.03,41.04,40.96,41.02,53100.0,31.0711,31.0787,31.0181,31.0635,53100.0
2014-01-08 14:20:00,41.02,41.04,40.98,40.98,35700.0,31.0635,31.0787,31.0332,31.0332,35700.0
2014-01-08 14:25:00,40.98,41.03,40.98,41.01,92400.0,31.0332,31.0711,31.0332,31.056,92400.0
2014-01-08 14:30:00,41.01,41.04,40.99,41.02,39700.0,31.056,31.0787,31.0408,31.0635,39700.0
2014-01-08 14:35:00,41.03,41.03,40.97,40.97,23800.0,31.0711,31.0711,31.0257,31.0257,23800.0
2014-01-08 14:40:00,40.97,41.04,40.97,41.02,42900.0,31.0257,31.0787,31.0257,31.0635,42900.0
2014-01-08 14:45:00,41.01,41.02,40.96,40.97,20700.0,31.056,31.0635,31.0181,31.0257,20700.0
2014-01-08 14:50:00,40.98,41.01,40.98,41.01,33200.0,31.0332,31.056,31.0332,31.056,33200.0
2014-01-08 14:55:00,41.01,41.02,40.96,40.97,30000.0,31.056,31.0635,31.0181,31.0257,30000.0
2014-01-08 15:00:00,40.97,40.98,40.93,40.98,34100.0,31.0257,31.0332,30.9954,31.0332,34100.0
2014-01-08 15:05:00,40.98,40.98,40.93,40.96,32400.0,31.0332,31.0332,30.9954,31.0181,32400.0
2014-01-08 15:10:00,40.95,40.96,40.93,40.96,30300.0,31.0105,31.0181,30.9954,31.0181,30300.0
2014-01-08 15:15:00,40.97,40.98,40.93,40.94,43100.0,31.0257,31.0332,30.9954,31.003,43100.0
2014-01-08 15:20:00,40.94,40.94,40.91,40.93,30900.0,31.003,31.003,30.9802,30.9954,30900.0
2014-01-08 15:25:00,40.93,40.94,40.9,40.91,29900.0,30.9954,31.003,30.9727,30.9802,29900.0
2014-01-08 15:30:00,40.91,40.95,40.9,40.95,40700.0,30.9802,31.0105,30.9727,31.0105,40700.0
2014-01-08 15:35:00,40.94,40.98,40.94,40.96,70300.0,31.003,31.0332,31.003,31.0181,70300.0
2014-01-08 15:40:00,40.96,41.03,40.95,41.02,103700.0,31.0181,31.0711,31.0105,31.0635,103700.0
2014-01-08 15:45:00,41.03,41.04,41.0,41.03,119900.0,31.0711,31.0787,31.0484,31.0711,119900.0
2014-01-08 15:50:00,41.04,41.05,41.02,41.04,132200.0,31.0787,31.0863,31.0635,31.0787,132200.0
2014-01-08 15:55:00,41.03,41.06,41.01,41.05,270500.0,31.0711,31.0938,31.056,31.0863,270500.0
2014-01-09 09:30:00,40.96,41.07,40.73,40.98,67500.0,31.0181,31.1014,30.8439,31.0332,67500.0
2014-01-09 09:35:00,40.97,41.01,40.82,40.83,54900.0,31.0257,31.056,30.9121,30.9197,54900.0
2014-01-09 09:40:00,40.83,40.88,40.81,40.88,42700.0,30.9197,30.9575,30.9045,30.9575,42700.0
2014-01-09 09:45:00,40.89,41.04,40.86,41.03,25500.0,30.9651,31.0787,30.9424,31.0711,25500.0
2014-01-09 09:50:00,41.04,41.07,40.96,41.05,36000.0,31.0787,31.1014,31.0181,31.0863,36000.0
2014-01-09 09:55:00,41.06,41.13,41.04,41.13,57300.0,31.0938,31.1468,31.0787,31.1468,57300.0
2014-01-09 10:00:00,41.13,41.14,41.0,41.0,37700.0,31.1468,31.1544,31.0484,31.0484,37700.0
2014-01-09 10:05:00,40.99,41.01,40.88,40.91,44200.0,31.0408,31.056,30.9575,30.9802,44200.0
2014-01-09 10:10:00,40.91,40.94,40.88,40.92,29700.0,30.9802,31.003,30.9575,30.9878,29700.0
2014-01-09 10:15:00,40.92,40.92,40.84,40.9,52300.0,30.9878,30.9878,30.9272,30.9727,52300.0
2014-01-09 10:20:00,40.91,40.91,40.8,40.8,42900.0,30.9802,30.9802,30.8969,30.8969,42900.0
2014-01-09 10:25:00,40.81,40.87,40.77,40.84,37600.0,30.9045,30.9499,30.8742,30.9272,37600.0
2014-01-09 10:30:00,40.84,40.85,40.8,40.84,29400.0,30.9272,30.9348,30.8969,30.9272,29400.0
2014-01-09 10:35:00,40.85,40.86,40.81,40.82,29100.0,30.9348,30.9424,30.9045,30.9121,29100.0
2014-01-09 10:40:00,40.81,40.82,40.68,40.68,65200.0,30.9045,30.9121,30.8061,30.8061,65200.0
2014-01-09 10:45:00,40.68,40.7,40.65,40.68,33500.0,30.8061,30.8212,30.7833,30.8061,33500.0
2014-01-09 10:50:00,40.67,40.68,40.62,40.63,39900.0,30.7985,30.8061,30.7606,30.7682,39900.0
2014-01-09 10:55:00,40.63,40.64,40.6,40.63,19500.0,30.7682,30.7758,30.7455,30.7682,19500.0
2014-01-09 11:00:00,40.63,40.64,40.57,40.59,37000.0,30.7682,30.7758,30.7228,30.7379,37000.0
2014-01-09 11:05:00,40.59,40.59,40.55,40.56,49200.0,30.7379,30.7379,30.7076,30.7152,49200.0
2014-01-09 11:10:00,40.55,40.57,40.54,40.57,15900.0,30.7076,30.7228,30.7,30.7228,15900.0
2014-01-09 11:15:00,40.57,40.63,40.56,40.62,26200.0,30.7228,30.7682,30.7152,30.7606,26200.0
2014-01-09 11:20:00,40.62,40.65,40.61,40.65,31300.0,30.7606,30.7833,30.7531,30.7833,31300.0
2014-01-09 11:25:00,40.64,40.69,40.64,40.68,36800.0,30.7758,30.8136,30.7758,30.8061,36800.0
2014-01-09 11:30:00,40.68,40.68,40.61,40.61,32000.0,30.8061,30.8061,30.7531,30.7531,32000.0
2014-01-09 11:35:00,40.6,40.66,40.6,40.66,22900.0,30.7455,30.7909,30.7455,30.7909,22900.0
2014-01-09 11:40:00,40.66,40.7,40.66,40.67,35000.0,30.7909,30.8212,30.7909,30.7985,35000.0
2014-01-09 11:45:00,40.66,40.66,40.52,40.58,131300.0,30.7909,30.7909,30.6849,30.7303,131300.0
2014-01-09 11:50:00,40.57,40.58,40.54,40.55,28900.0,30.7228,30.7303,30.7,30.7076,28900.0
2014-01-09 11:55:00,40.55,40.57,40.55,40.56,22200.0,30.7076,30.7228,30.7076,30.7152,22200.0
2014-01-09 12:00:00,40.57,40.62,40.56,40.61,38400.0,30.7228,30.7606,30.7152,30.7531,38400.0
2014-01-09 12:05:00,40.6,40.64,40.6,40.64,26600.0,30.7455,30.7758,30.7455,30.7758,26600.0
2014-01-09 12:10:00,40.63,40.66,40.62,40.63,43100.0,30.7682,30.7909,30.7606,30.7682,43100.0
2014-01-09 12:15:00,40.63,40.68,40.63,40.68,17000.0,30.7682,30.8061,30.7682,30.8061,17000.0
2014-01-09 12:20:00,40.68,40.7,40.68,40.7,15500.0,30.8061,30.8212,30.8061,30.8212,15500.0
2014-01-09 12:25:00,40.69,40.7,40.65,40.67,58400.0,30.8136,30.8212,30.7833,30.7985,58400.0
2014-01-09 12:30:00,40.66,40.73,40.66,40.73,24400.0,30.7909,30.8439,30.7909,30.8439,24400.0
2014-01-09 12:35:00,40.72,40.77,40.72,40.75,29100.0,30.8364,30.8742,30.8364,30.8591,29100.0
2014-01-09 12:40:00,40.75,40.76,40.74,40.74,17200.0,30.8591,30.8666,30.8515,30.8515,17200.0
2014-01-09 12:45:00,40.74,40.75,40.71,40.71,25200.0,30.8515,30.8591,30.8288,30.8288,25200.0
2014-01-09 12:50:00,40.72,40.76,40.72,40.75,20100.0,30.8364,30.8666,30.8364,30.8591,20100.0
2014-01-09 12:55:00,40.76,40.79,40.74,40.79,17200.0,30.8666,30.8894,30.8515,30.8894,17200.0
2014-01-09 13:00:00,40.8,40.82,40.77,40.77,45200.0,30.8969,30.9121,30.8742,30.8742,45200.0
2014-01-09 13:05:00,40.77,40.8,40.77,40.77,26300.0,30.8742,30.8969,30.8742,30.8742,26300.0
2014-01-09 13:10:00,40.78,40.79,40.72,40.73,57800.0,30.8818,30.8894,30.8364,30.8439,57800.0
2014-01-09 13:15:00,40.72,40.74,40.72,40.74,22800.0,30.8364,30.8515,30.8364,30.8515,22800.0
2014-01-09 13:20:00,40.74,40.75,40.71,40.73,42900.0,30.8515,30.8591,30.8288,30.8439,42900.0
2014-01-09 13:25:00,40.73,40.73,40.71,40.72,31000.0,30.8439,30.8439,30.8288,30.8364,31000.0
2014-01-09 13:30:00,40.71,40.73,40.71,40.73,27100.0,30.8288,30.8439,30.8288,30.8439,27100.0
2014-01-09 13:35:00,40.73,40.73,40.66,40.67,42100.0,30.8439,30.8439,30.7909,30.7985,42100.0
2014-01-09 13:40:00,40.67,40.68,40.64,40.66,23900.0,30.7985,30.8061,30.7758,30.7909,23900.0
2014-01-09 13:45:00,40.67,40.67,40.65,40.65,23400.0,30.7985,30.7985,30.7833,30.7833,23400.0
2014-01-09 13:50:00,40.65,40.68,40.65,40.66,30500.0,30.7833,30.8061,30.7833,30.7909,30500.0
2014-01-09 13:55:00,40.67,40.68,40.63,40.63,40300.0,30.7985,30.8061,30.7682,30.7682,40300.0
2014-01-09 14:00:00,40.63,40.63,40.55,40.55,38700.0,30.7682,30.7682,30.7076,30.7076,38700.0
2014-01-09 14:05:00,40.55,40.56,40.54,40.55,14400.0,30.7076,30.7152,30.7,30.7076,14400.0
2014-01-09 14:10:00,40.56,40.61,40.55,40.59,39300.0,30.7152,30.7531,30.7076,30.7379,39300.0
2014-01-09 14:15:00,40.59,40.6,40.58,40.59,40500.0,30.7379,30.7455,30.7303,30.7379,40500.0
2014-01-09 14:20:00,40.59,40.6,40.56,40.56,52200.0,30.7379,30.7455,30.7152,30.7152,52200.0
2014-01-09 14:25:00,40.56,40.56,40.55,40.56,23200.0,30.7152,30.7152,30.7076,30.7152,23200.0
2014-01-09 14:30:00,40.55,40.56,40.53,40.53,27700.0,30.7076,30.7152,30.6925,30.6925,27700.0
2014-01-09 14:35:00,40.53,40.53,40.51,40.52,25400.0,30.6925,30.6925,30.6773,30.6849,25400.0
2014-01-09 14:40:00,40.52,40.55,40.52,40.55,26200.0,30.6849,30.7076,30.6849,30.7076,26200.0
2014-01-09 14:45:00,40.55,40.58,40.55,40.57,20700.0,30.7076,30.7303,30.7076,30.7228,20700.0
2014-01-09 14:50:00,40.57,40.63,40.57,40.62,30100.0,30.7228,30.7682,30.7228,30.7606,30100.0
2014-01-09 14:55:00,40.61,40.64,40.6,40.61,30000.0,30.7531,30.7758,30.7455,30.7531,30000.0
2014-01-09 15:00:00,40.61,40.62,40.58,40.61,43500.0,30.7531,30.7606,30.7303,30.7531,43500.0
2014-01-09 15:05:00,40.61,40.64,40.61,40.61,29300.0,30.7531,30.7758,30.7531,30.7531,29300.0
2014-01-09 15:10:00,40.61,40.62,40.6,40.62,31500.0,30.7531,30.7606,30.7455,30.7606,31500.0
2014-01-09 15:15:00,40.62,40.64,40.61,40.62,35300.0,30.7606,30.7758,30.7531,30.7606,35300.0
2014-01-09 15:20:00,40.62,40.65,40.62,40.62,31100.0,30.7606,30.7833,30.7606,30.7606,31100.0
2014-01-09 15:25:00,40.61,40.64,40.6,40.63,39700.0,30.7531,30.7758,30.7455,30.7682,39700.0
2014-01-09 15:30:00,40.63,40.64,40.61,40.63,40100.0,30.7682,30.7758,30.7531,30.7682,40100.0
2014-01-09 15:35:00,40.63,40.65,40.59,40.61,41800.0,30.7682,30.7833,30.7379,30.7531,41800.0
2014-01-09 15:40:00,40.61,40.69,40.61,40.69,52600.0,30.7531,30.8136,30.7531,30.8136,52600.0
2014-01-09 15:45:00,40.68,40.68,40.62,40.63,44700.0,30.8061,30.8061,30.7606,30.7682,44700.0
2014-01-09 15:50:00,40.64,40.67,40.62,40.63,49700.0,30.7758,30.7985,30.7606,30.7682,49700.0
2014-01-09 15:55:00,40.63,40.67,40.62,40.65,113600.0,30.7682,30.7985,30.7606,30.7833,113600.0
2014-01-10 09:30:00,40.7,40.8,40.58,40.61,53800.0,30.8212,30.8969,30.7303,30.7531,53800.0
2014-01-10 09:35:00,40.61,40.73,40.52,40.71,38900.0,30.7531,30.8439,30.6849,30.8288,38900.0
2014-01-10 09:40:00,40.73,40.73,40.64,40.65,25300.0,30.8439,30.8439,30.7758,30.7833,25300.0
2014-01-10 09:45:00,40.65,40.71,40.57,40.71,25100.0,30.7833,30.8288,30.7228,30.8288,25100.0
2014-01-10 09:50:00,40.72,40.79,40.67,40.68,24700.0,30.8364,30.8894,30.7985,30.8061,24700.0
2014-01-10 09:55:00,40.66,40.66,40.63,40.66,11600.0,30.7909,30.7909,30.7682,30.7909,11600.0
2014-01-10 10:00:00,40.67,40.67,40.57,40.63,36700.0,30.7985,30.7985,30.7228,30.7682,36700.0
2014-01-10 10:05:00,40.63,40.63,40.48,40.52,40200.0,30.7682,30.7682,30.6546,30.6849,40200.0
2014-01-10 10:10:00,40.51,40.6,40.49,40.54,21700.0,30.6773,30.7455,30.6622,30.7,21700.0
2014-01-10 10:15:00,40.54,40.61,40.5,40.59,33000.0,30.7,30.7531,30.6698,30.7379,33000.0
2014-01-10 10:20:00,40.6,40.66,40.6,40.65,14400.0,30.7455,30.7909,30.7455,30.7833,14400.0
2014-01-10 10:25:00,40.64,40.68,40.62,40.64,14700.0,30.7758,30.8061,30.7606,30.7758,14700.0
2014-01-10 10:30:00,40.65,40.65,40.51,40.52,24500.0,30.7833,30.7833,30.6773,30.6849,24500.0
2014-01-10 10:35:00,40.52,40.52,40.48,40.51,52600.0,30.6849,30.6849,30.6546,30.6773,52600.0
2014-01-10 10:40:00,40.51,40.52,40.48,40.49,27000.0,30.6773,30.6849,30.6546,30.6622,27000.0
2014-01-10 10:45:00,40.5,40.56,40.5,40.54,17000.0,30.6698,30.7152,30.6698,30.7,17000.0
2014-01-10 10:50:00,40.54,40.6,40.54,40.58,85200.0,30.7,30.7455,30.7,30.7303,85200.0
2014-01-10 10:55:00,40.58,40.65,40.58,40.63,35000.0,30.7303,30.7833,30.7303,30.7682,35000.0
2014-01-10 11:00:00,40.62,40.65,40.62,40.63,14700.0,30.7606,30.7833,30.7606,30.7682,14700.0
2014-01-10 11:05:00,40.62,40.62,40.56,40.58,15900.0,30.7606,30.7606,30.7152,30.7303,15900.0
2014-01-10 11:10:00,40.58,40.64,40.58,40.6,14100.0,30.7303,30.7758,30.7303,30.7455,14100.0
2014-01-10 11:15:00,40.59,40.59,40.47,40.47,38600.0,30.7379,30.7379,30.647,30.647,38600.0
2014-01-10 11:20:00,40.48,40.48,40.4,40.4,29000.0,30.6546,30.6546,30.594,30.594,29000.0
2014-01-10 11:25:00,40.39,40.39,40.35,40.36,34700.0,30.5865,30.5865,30.5562,30.5637,34700.0
2014-01-10 11:30:00,40.37,40.4,40.34,40.38,21600.0,30.5713,30.594,30.5486,30.5789,21600.0
2014-01-10 11:35:00,40.37,40.41,40.34,40.4,15900.0,30.5713,30.6016,30.5486,30.594,15900.0
2014-01-10 11:40:00,40.39,40.4,40.36,40.38,20900.0,30.5865,30.594,30.5637,30.5789,20900.0
2014-01-10 11:45:00,40.38,40.41,40.38,40.41,19300.0,30.5789,30.6016,30.5789,30.6016,19300.0
2014-01-10 11:50:00,40.4,40.42,40.38,40.38,11200.0,30.594,30.6092,30.5789,30.5789,11200.0
2014-01-10 11:55:00,40.39,40.39,40.36,40.36,14800.0,30.5865,30.5865,30.5637,30.5637,14800.0
2014-01-10 12:00:00,40.36,40.37,40.32,40.35,19700.0,30.5637,30.5713,30.5334,30.5562,19700.0
2014-01-10 12:05:00,40.35,40.39,40.33,40.39,12400.0,30.5562,30.5865,30.541,30.5865,12400.0
2014-01-10 12:10:00,40.38,40.38,40.33,40.34,16500.0,30.5789,30.5789,30.541,30.5486,16500.0
2014-01-10 12:15:00,40.34,40.39,40.33,40.34,21400.0,30.5486,30.5865,30.541,30.5486,21400.0
2014-01-10 12:20:00,40.34,40.36,40.34,40.36,12800.0,30.5486,30.5637,30.5486,30.5637,12800.0
2014-01-10 12:25:00,40.35,40.37,40.31,40.31,16800.0,30.5562,30.5713,30.5259,30.5259,16800.0
2014-01-10 12:30:00,40.31,40.34,40.31,40.34,8400.0,30.5259,30.5486,30.5259,30.5486,8400.0
2014-01-10 12:35:00,40.33,40.35,40.29,40.29,21300.0,30.541,30.5562,30.5107,30.5107,21300.0
2014-01-10 12:40:00,40.3,40.39,40.3,40.38,33900.0,30.5183,30.5865,30.5183,30.5789,33900.0
2014-01-10 12:45:00,40.39,40.41,40.38,40.41,10700.0,30.5865,30.6016,30.5789,30.6016,10700.0
2014-01-10 12:50:00,40.41,40.42,40.37,40.38,18400.0,30.6016,30.6092,30.5713,30.5789,18400.0
2014-01-10 12:55:00,40.38,40.39,40.37,40.37,8500.0,30.5789,30.5865,30.5713,30.5713,8500.0
2014-01-10 13:00:00,40.37,40.37,40.34,40.34,12700.0,30.5713,30.5713,30.5486,30.5486,12700.0
2014-01-10 13:05:00,40.34,40.35,40.32,40.33,26300.0,30.5486,30.5562,30.5334,30.541,26300.0
2014-01-10 13:10:00,40.33,40.34,40.31,40.32,21700.0,30.541,30.5486,30.5259,30.5334,21700.0
2014-01-10 13:15:00,40.32,40.37,40.32,40.37,19800.0,30.5334,30.5713,30.5334,30.5713,19800.0
2014-01-10 13:20:00,40.38,40.42,40.38,40.41,22700.0,30.5789,30.6092,30.5789,30.6016,22700.0
2014-01-10 13:25:00,40.42,40.48,40.42,40.46,16000.0,30.6092,30.6546,30.6092,30.6395,16000.0
2014-01-10 13:30:00,40.46,40.46,40.41,40.41,16900.0,30.6395,30.6395,30.6016,30.6016,16900.0
2014-01-10 13:35:00,40.42,40.43,40.39,40.41,17700.0,30.6092,30.6167,30.5865,30.6016,17700.0
2014-01-10 13:40:00,40.42,40.44,40.4,40.4,21000.0,30.6092,30.6243,30.594,30.594,21000.0
2014-01-10 13:45:00,40.41,40.41,40.39,40.4,17300.0,30.6016,30.6016,30.5865,30.594,17300.0
2014-01-10 13:50:00,40.4,40.45,40.4,40.44,16500.0,30.594,30.6319,30.594,30.6243,16500.0
2014-01-10 13:55:00,40.44,40.45,40.4,40.41,32100.0,30.6243,30.6319,30.594,30.6016,32100.0
2014-01-10 14:00:00,40.41,40.41,40.39,40.39,19500.0,30.6016,30.6016,30.5865,30.5865,19500.0
2014-01-10 14:05:00,40.4,40.43,40.4,40.42,12100.0,30.594,30.6167,30.594,30.6092,12100.0
2014-01-10 14:10:00,40.42,40.43,40.37,40.37,24200.0,30.6092,30.6167,30.5713,30.5713,24200.0
2014-01-10 14:15:00,40.38,40.41,40.38,40.41,9800.0,30.5789,30.6016,30.5789,30.6016,9800.0
2014-01-10 14:20:00,40.42,40.42,40.4,40.41,12700.0,30.6092,30.6092,30.594,30.6016,12700.0
2014-01-10 14:25:00,40.41,40.41,40.31,40.33,49400.0,30.6016,30.6016,30.5259,30.541,49400.0
2014-01-10 14:30:00,40.33,40.35,40.31,40.35,18100.0,30.541,30.5562,30.5259,30.5562,18100.0
2014-01-10 14:35:00,40.34,40.35,40.32,40.32,13900.0,30.5486,30.5562,30.5334,30.5334,13900.0
2014-01-10 14:40:00,40.32,40.33,40.3,40.32,22500.0,30.5334,30.541,30.5183,30.5334,22500.0
2014-01-10 14:45:00,40.31,40.33,40.29,40.29,35600.0,30.5259,30.541,30.5107,30.5107,35600.0
2014-01-10 14:50:00,40.29,40.3,40.28,40.28,16200.0,30.5107,30.5183,30.5032,30.5032,16200.0
2014-01-10 14:55:00,40.29,40.3,40.27,40.28,35400.0,30.5107,30.5183,30.4956,30.5032,35400.0
2014-01-10 15:00:00,40.28,40.34,40.27,40.34,30400.0,30.5032,30.5486,30.4956,30.5486,30400.0
2014-01-10 15:05:00,40.34,40.4,40.34,40.4,39400.0,30.5486,30.594,30.5486,30.594,39400.0
2014-01-10 15:10:00,40.4,40.41,40.38,40.39,27900.0,30.594,30.6016,30.5789,30.5865,27900.0
2014-01-10 15:15:00,40.39,40.41,40.38,40.4,17400.0,30.5865,30.6016,30.5789,30.594,17400.0
2014-01-10 15:20:00,40.39,40.41,40.38,40.39,18300.0,30.5865,30.6016,30.5789,30.5865,18300.0
2014-01-10 15:25:00,40.38,40.39,40.34,40.35,41000.0,30.5789,30.5865,30.5486,30.5562,41000.0
2014-01-10 15:30:00,40.36,40.37,40.34,40.34,41100.0,30.5637,30.5713,30.5486,30.5486,41100.0
2014-01-10 15:35:00,40.34,40.38,40.34,40.34,83000.0,30.5486,30.5789,30.5486,30.5486,83000.0
2014-01-10 15:40:00,40.35,40.36,40.33,40.33,43600.0,30.5562,30.5637,30.541,30.541,43600.0
2014-01-10 15:45:00,40.33,40.34,40.31,40.32,51700.0,30.541,30.5486,30.5259,30.5334,51700.0
2014-01-10 15:50:00,40.31,40.33,40.3,40.3,42200.0,30.5259,30.541,30.5183,30.5183,42200.0
2014-01-10 15:55:00,40.31,40.37,40.3,40.36,101900.0,30.5259,30.5713,30.5183,30.5637,101900.0
2014-01-13 09:30:00,40.27,40.37,40.22,40.33,69300.0,30.4956,30.5713,30.4577,30.541,69300.0
2014-01-13 09:35:00,40.33,40.49,40.32,40.36,39600.0,30.541,30.6622,30.5334,30.5637,39600.0
2014-01-13 09:40:00,40.37,40.42,40.3,40.39,38700.0,30.5713,30.6092,30.5183,30.5865,38700.0
2014-01-13 09:45:00,40.38,40.41,40.26,40.29,34600.0,30.5789,30.6016,30.488,30.5107,34600.0
2014-01-13 09:50:00,40.29,40.3,40.21,40.28,56900.0,30.5107,30.5183,30.4501,30.5032,56900.0
2014-01-13 09:55:00,40.29,40.29,40.16,40.18,50300.0,30.5107,30.5107,30.4123,30.4274,50300.0
2014-01-13 10:00:00,40.19,40.22,40.16,40.17,24100.0,30.435,30.4577,30.4123,30.4199,24100.0
2014-01-13 10:05:00,40.16,40.22,40.16,40.21,16900.0,30.4123,30.4577,30.4123,30.4501,16900.0
2014-01-13 10:10:00,40.22,40.23,40.17,40.21,61000.0,30.4577,30.4653,30.4199,30.4501,61000.0
2014-01-13 10:15:00,40.21,40.24,40.19,40.21,89300.0,30.4501,30.4729,30.435,30.4501,89300.0
2014-01-13 10:20:00,40.21,40.23,40.17,40.2,56800.0,30.4501,30.4653,30.4199,30.4426,56800.0
2014-01-13 10:25:00,40.2,40.2,40.17,40.19,38100.0,30.4426,30.4426,30.4199,30.435,38100.0
2014-01-13 10:30:00,40.19,40.2,40.12,40.13,37000.0,30.435,30.4426,30.382,30.3896,37000.0
2014-01-13 10:35:00,40.14,40.19,40.13,40.18,24300.0,30.3971,30.435,30.3896,30.4274,24300.0
2014-01-13 10:40:00,40.17,40.19,40.16,40.17,33700.0,30.4199,30.435,30.4123,30.4199,33700.0
2014-01-13 10:45:00,40.17,40.18,40.17,40.18,21200.0,30.4199,30.4274,30.4199,30.4274,21200.0
2014-01-13 10:50:00,40.18,40.18,40.17,40.18,30000.0,30.4274,30.4274,30.4199,30.4274,30000.0
2014-01-13 10:55:00,40.18,40.18,40.17,40.18,26700.0,30.4274,30.4274,30.4199,30.4274,26700.0
2014-01-13 11:00:00,40.18,40.18,40.1,40.1,25100.0,30.4274,30.4274,30.3668,30.3668,25100.0
2014-01-13 11:05:00,40.1,40.11,40.07,40.09,21000.0,30.3668,30.3744,30.3441,30.3593,21000.0
2014-01-13 11:10:00,40.09,40.12,40.08,40.09,64000.0,30.3593,30.382,30.3517,30.3593,64000.0
2014-01-13 11:15:00,40.09,40.09,40.04,40.05,21800.0,30.3593,30.3593,30.3214,30.329,21800.0
2014-01-13 11:20:00,40.05,40.06,40.02,40.05,25000.0,30.329,30.3366,30.3063,30.329,25000.0
2014-01-13 11:25:00,40.05,40.06,40.05,40.05,13000.0,30.329,30.3366,30.329,30.329,13000.0
2014-01-13 11:30:00,40.05,40.06,39.98,39.99,53400.0,30.329,30.3366,30.276,30.2835,53400.0
2014-01-13 11:35:00,40.0,40.02,39.99,39.99,19400.0,30.2911,30.3063,30.2835,30.2835,19400.0
2014-01-13 11:40:00,40.0,40.02,39.99,40.02,13900.0,30.2911,30.3063,30.2835,30.3063,13900.0
2014-01-13 11:45:00,40.02,40.03,39.98,39.99,32800.0,30.3063,30.3138,30.276,30.2835,32800.0
2014-01-13 11:50:00,39.98,39.98,39.91,39.92,35100.0,30.276,30.276,30.223,30.2305,35100.0
2014-01-13 11:55:00,39.92,39.93,39.9,39.91,51700.0,30.2305,30.2381,30.2154,30.223,51700.0
2014-01-13 12:00:00,39.91,39.93,39.87,39.88,57400.0,30.223,30.2381,30.1927,30.2002,57400.0
2014-01-13 12:05:00,39.87,39.9,39.87,39.89,26400.0,30.1927,30.2154,30.1927,30.2078,26400.0
2014-01-13 12:10:00,39.89,39.9,39.88,39.89,28200.0,30.2078,30.2154,30.2002,30.2078,28200.0
2014-01-13 12:15:00,39.88,39.91,39.88,39.89,18900.0,30.2002,30.223,30.2002,30.2078,18900.0
2014-01-13 12:20:00,39.9,39.91,39.89,39.89,35500.0,30.2154,30.223,30.2078,30.2078,35500.0
2014-01-13 12:25:00,39.89,39.89,39.82,39.83,34300.0,30.2078,30.2078,30.1548,30.1624,34300.0
2014-01-13 12:30:00,39.83,39.83,39.76,39.82,44400.0,30.1624,30.1624,30.1094,30.1548,44400.0
2014-01-13 12:35:00,39.82,39.85,39.81,39.85,25300.0,30.1548,30.1775,30.1472,30.1775,25300.0
2014-01-13 12:40:00,39.85,39.89,39.84,39.88,24700.0,30.1775,30.2078,30.17,30.2002,24700.0
2014-01-13 12:45:00,39.88,39.89,39.87,39.88,26700.0,30.2002,30.2078,30.1927,30.2002,26700.0
2014-01-13 12:50:00,39.88,39.89,39.87,39.89,15400.0,30.2002,30.2078,30.1927,30.2078,15400.0
2014-01-13 12:55:00,39.89,39.91,39.88,39.9,35700.0,30.2078,30.223,30.2002,30.2154,35700.0
2014-01-13 13:00:00,39.89,39.9,39.78,39.79,52500.0,30.2078,30.2154,30.1245,30.1321,52500.0
2014-01-13 13:05:00,39.8,39.85,39.8,39.84,27100.0,30.1397,30.1775,30.1397,30.17,27100.0
2014-01-13 13:10:00,39.84,39.87,39.82,39.86,50500.0,30.17,30.1927,30.1548,30.1851,50500.0
2014-01-13 13:15:00,39.85,39.86,39.8,39.83,34100.0,30.1775,30.1851,30.1397,30.1624,34100.0
2014-01-13 13:20:00,39.83,39.91,39.81,39.91,21500.0,30.1624,30.223,30.1472,30.223,21500.0
2014-01-13 13:25:00,39.9,39.93,39.89,39.92,28300.0,30.2154,30.2381,30.2078,30.2305,28300.0
2014-01-13 13:30:00,39.92,39.92,39.9,39.92,16100.0,30.2305,30.2305,30.2154,30.2305,16100.0
2014-01-13 13:35:00,39.92,39.98,39.92,39.96,43700.0,30.2305,30.276,30.2305,30.2608,43700.0
2014-01-13 13:40:00,39.97,39.97,39.94,39.94,28500.0,30.2684,30.2684,30.2457,30.2457,28500.0
2014-01-13 13:45:00,39.94,39.94,39.89,39.92,32000.0,30.2457,30.2457,30.2078,30.2305,32000.0
2014-01-13 13:50:00,39.92,39.95,39.91,39.92,58800.0,30.2305,30.2533,30.223,30.2305,58800.0
2014-01-13 13:55:00,39.93,39.96,39.91,39.94,124000.0,30.2381,30.2608,30.223,30.2457,124000.0
2014-01-13 14:00:00,39.93,39.94,39.9,39.9,31200.0,30.2381,30.2457,30.2154,30.2154,31200.0
2014-01-13 14:05:00,39.89,39.9,39.84,39.85,55400.0,30.2078,30.2154,30.17,30.1775,55400.0
2014-01-13 14:10:00,39.85,39.89,39.84,39.88,35000.0,30.1775,30.2078,30.17,30.2002,35000.0
2014-01-13 14:15:00,39.88,39.89,39.87,39.88,54800.0,30.2002,30.2078,30.1927,30.2002,54800.0
2014-01-13 14:20:00,39.88,39.92,39.84,39.85,43100.0,30.2002,30.2305,30.17,30.1775,43100.0
2014-01-13 14:25:00,39.85,39.88,39.84,39.84,19300.0,30.1775,30.2002,30.17,30.17,19300.0
2014-01-13 14:30:00,39.85,39.87,39.82,39.82,30500.0,30.1775,30.1927,30.1548,30.1548,30500.0
2014-01-13 14:35:00,39.82,39.83,39.74,39.74,44900.0,30.1548,30.1624,30.0942,30.0942,44900.0
2014-01-13 14:40:00,39.74,39.83,39.74,39.8,51700.0,30.0942,30.1624,30.0942,30.1397,51700.0
2014-01-13 14:45:00,39.79,39.8,39.7,39.73,36400.0,30.1321,30.1397,30.0639,30.0867,36400.0
2014-01-13 14:50:00,39.73,39.77,39.72,39.76,41200.0,30.0867,30.1169,30.0791,30.1094,41200.0
2014-01-13 14:55:00,39.76,39.77,39.74,39.75,34900.0,30.1094,30.1169,30.0942,30.1018,34900.0
2014-01-13 15:00:00,39.74,39.75,39.67,39.7,61600.0,30.0942,30.1018,30.0412,30.0639,61600.0
2014-01-13 15:05:00,39.7,39.7,39.61,39.69,67000.0,30.0639,30.0639,29.9958,30.0564,67000.0
2014-01-13 15:10:00,39.69,39.73,39.68,39.73,42100.0,30.0564,30.0867,30.0488,30.0867,42100.0
2014-01-13 15:15:00,39.73,39.74,39.71,39.74,59600.0,30.0867,30.0942,30.0715,30.0942,59600.0
2014-01-13 15:20:00,39.74,39.74,39.66,39.66,68500.0,30.0942,30.0942,30.0336,30.0336,68500.0
2014-01-13 15:25:00,39.65,39.71,39.64,39.7,61400.0,30.0261,30.0715,30.0185,30.0639,61400.0
2014-01-13 15:30:00,39.69,39.7,39.67,39.67,81000.0,30.0564,30.0639,30.0412,30.0412,81000.0
2014-01-13 15:35:00,39.67,39.71,39.66,39.7,74500.0,30.0412,30.0715,30.0336,30.0639,74500.0
2014-01-13 15:40:00,39.69,39.7,39.64,39.64,62200.0,30.0564,30.0639,30.0185,30.0185,62200.0
2014-01-13 15:45:00,39.65,39.69,39.64,39.69,94800.0,30.0261,30.0564,30.0185,30.0564,94800.0
2014-01-13 15:50:00,39.68,39.72,39.67,39.71,98900.0,30.0488,30.0791,30.0412,30.0715,98900.0
2014-01-13 15:55:00,39.7,39.72,39.69,39.7,197000.0,30.0639,30.0791,30.0564,30.0639,197000.0
2014-01-14 09:30:00,39.68,39.81,39.6,39.72,68400.0,30.0488,30.1472,29.9882,30.0791,68400.0
2014-01-14 09:35:00,39.73,39.96,39.71,39.95,155500.0,30.0867,30.2608,30.0715,30.2533,155500.0
2014-01-14 09:40:00,39.95,39.99,39.9,39.9,78900.0,30.2533,30.2835,30.2154,30.2154,78900.0
2014-01-14 09:45:00,39.9,39.91,39.84,39.9,52400.0,30.2154,30.223,30.17,30.2154,52400.0
2014-01-14 09:50:00,39.9,39.9,39.83,39.9,33300.0,30.2154,30.2154,30.1624,30.2154,33300.0
2014-01-14 09:55:00,39.9,39.9,39.89,39.9,43400.0,30.2154,30.2154,30.2078,30.2154,43400.0
2014-01-14 10:00:00,39.89,39.94,39.85,39.85,76800.0,30.2078,30.2457,30.1775,30.1775,76800.0
2014-01-14 10:05:00,39.85,39.9,39.84,39.89,50700.0,30.1775,30.2154,30.17,30.2078,50700.0
2014-01-14 10:10:00,39.89,39.9,39.85,39.88,56100.0,30.2078,30.2154,30.1775,30.2002,56100.0
2014-01-14 10:15:00,39.88,39.9,39.87,39.89,52500.0,30.2002,30.2154,30.1927,30.2078,52500.0
2014-01-14 10:20:00,39.9,39.9,39.87,39.89,61400.0,30.2154,30.2154,30.1927,30.2078,61400.0
2014-01-14 10:25:00,39.89,39.91,39.88,39.9,68100.0,30.2078,30.223,30.2002,30.2154,68100.0
2014-01-14 10:30:00,39.89,39.9,39.84,39.86,34500.0,30.2078,30.2154,30.17,30.1851,34500.0
2014-01-14 10:35:00,39.86,39.87,39.84,39.86,24400.0,30.1851,30.1927,30.17,30.1851,24400.0
2014-01-14 10:40:00,39.86,39.89,39.85,39.87,67600.0,30.1851,30.2078,30.1775,30.1927,67600.0
2014-01-14 10:45:00,39.87,39.89,39.85,39.85,30900.0,30.1927,30.2078,30.1775,30.1775,30900.0
2014-01-14 10:50:00,39.85,39.88,39.84,39.87,34900.0,30.1775,30.2002,30.17,30.1927,34900.0
2014-01-14 10:55:00,39.88,39.89,39.87,39.88,55800.0,30.2002,30.2078,30.1927,30.2002,55800.0
2014-01-14 11:00:00,39.89,39.91,39.88,39.9,53300.0,30.2078,30.223,30.2002,30.2154,53300.0
2014-01-14 11:05:00,39.91,39.91,39.88,39.89,43800.0,30.223,30.223,30.2002,30.2078,43800.0
2014-01-14 11:10:00,39.89,39.92,39.88,39.89,69700.0,30.2078,30.2305,30.2002,30.2078,69700.0
2014-01-14 11:15:00,39.89,39.99,39.89,39.99,29500.0,30.2078,30.2835,30.2078,30.2835,29500.0
2014-01-14 11:20:00,39.99,40.05,39.98,40.04,25500.0,30.2835,30.329,30.276,30.3214,25500.0
2014-01-14 11:25:00,40.05,40.08,40.03,40.08,13000.0,30.329,30.3517,30.3138,30.3517,13000.0
2014-01-14 11:30:00,40.08,40.1,39.98,39.99,49100.0,30.3517,30.3668,30.276,30.2835,49100.0
2014-01-14 11:35:00,39.99,40.0,39.96,39.97,34700.0,30.2835,30.2911,30.2608,30.2684,34700.0
2014-01-14 11:40:00,39.98,40.02,39.97,39.99,52700.0,30.276,30.3063,30.2684,30.2835,52700.0
2014-01-14 11:45:00,40.0,40.02,40.0,40.02,48700.0,30.2911,30.3063,30.2911,30.3063,48700.0
2014-01-14 11:50:00,40.02,40.02,39.96,39.97,72300.0,30.3063,30.3063,30.2608,30.2684,72300.0
2014-01-14 11:55:00,39.97,40.0,39.96,40.0,18200.0,30.2684,30.2911,30.2608,30.2911,18200.0
2014-01-14 12:00:00,40.0,40.0,39.97,39.99,39800.0,30.2911,30.2911,30.2684,30.2835,39800.0
2014-01-14 12:05:00,39.99,40.01,39.98,39.99,19700.0,30.2835,30.2987,30.276,30.2835,19700.0
2014-01-14 12:10:00,40.0,40.01,39.98,40.0,76300.0,30.2911,30.2987,30.276,30.2911,76300.0
2014-01-14 12:15:00,40.0,40.03,39.99,40.02,138700.0,30.2911,30.3138,30.2835,30.3063,138700.0
2014-01-14 12:20:00,40.01,40.02,39.97,39.98,122500.0,30.2987,30.3063,30.2684,30.276,122500.0
2014-01-14 12:25:00,39.98,40.01,39.96,40.01,37700.0,30.276,30.2987,30.2608,30.2987,37700.0
2014-01-14 12:30:00,40.02,40.02,40.0,40.01,10500.0,30.3063,30.3063,30.2911,30.2987,10500.0
2014-01-14 12:35:00,40.02,40.02,40.0,40.02,86100.0,30.3063,30.3063,30.2911,30.3063,86100.0
2014-01-14 12:40:00,40.03,40.1,40.02,40.07,32100.0,30.3138,30.3668,30.3063,30.3441,32100.0
2014-01-14 12:45:00,40.08,40.15,40.08,40.11,20200.0,30.3517,30.4047,30.3517,30.3744,20200.0
2014-01-14 12:50:00,40.11,40.16,40.1,40.13,25200.0,30.3744,30.4123,30.3668,30.3896,25200.0
2014-01-14 12:55:00,40.14,40.16,40.14,40.15,11400.0,30.3971,30.4123,30.3971,30.4047,11400.0
2014-01-14 13:00:00,40.16,40.17,40.13,40.16,36000.0,30.4123,30.4199,30.3896,30.4123,36000.0
2014-01-14 13:05:00,40.16,40.22,40.16,40.22,17800.0,30.4123,30.4577,30.4123,30.4577,17800.0
2014-01-14 13:10:00,40.22,40.23,40.18,40.19,37100.0,30.4577,30.4653,30.4274,30.435,37100.0
2014-01-14 13:15:00,40.2,40.36,40.19,40.35,48100.0,30.4426,30.5637,30.435,30.5562,48100.0
2014-01-14 13:20:00,40.36,40.38,40.32,40.34,32000.0,30.5637,30.5789,30.5334,30.5486,32000.0
2014-01-14 13:25:00,40.34,40.36,40.3,40.34,49500.0,30.5486,30.5637,30.5183,30.5486,49500.0
2014-01-14 13:30:00,40.34,40.37,40.31,40.31,39300.0,30.5486,30.5713,30.5259,30.5259,39300.0
2014-01-14 13:35:00,40.3,40.33,40.26,40.3,39900.0,30.5183,30.541,30.488,30.5183,39900.0
2014-01-14 13:40:00,40.31,40.36,40.3,40.31,25200.0,30.5259,30.5637,30.5183,30.5259,25200.0
2014-01-14 13:45:00,40.32,40.32,40.29,40.29,21900.0,30.5334,30.5334,30.5107,30.5107,21900.0
2014-01-14 13:50:00,40.29,40.29,40.23,40.23,53600.0,30.5107,30.5107,30.4653,30.4653,53600.0
2014-01-14 13:55:00,40.24,40.25,40.21,40.24,40500.0,30.4729,30.4804,30.4501,30.4729,40500.0
2014-01-14 14:00:00,40.25,40.27,40.2,40.21,56500.0,30.4804,30.4956,30.4426,30.4501,56500.0
2014-01-14 14:05:00,40.22,40.25,40.21,40.25,42400.0,30.4577,30.4804,30.4501,30.4804,42400.0
2014-01-14 14:10:00,40.25,40.25,40.18,40.2,54700.0,30.4804,30.4804,30.4274,30.4426,54700.0
2014-01-14 14:15:00,40.2,40.23,40.19,40.2,54900.0,30.4426,30.4653,30.435,30.4426,54900.0
2014-01-14 14:20:00,40.2,40.23,40.19,40.2,37300.0,30.4426,30.4653,30.435,30.4426,37300.0
2014-01-14 14:25:00,40.2,40.22,40.2,40.21,59500.0,30.4426,30.4577,30.4426,30.4501,59500.0
2014-01-14 14:30:00,40.21,40.22,40.19,40.21,40200.0,30.4501,30.4577,30.435,30.4501,40200.0
2014-01-14 14:35:00,40.2,40.22,40.19,40.2,24400.0,30.4426,30.4577,30.435,30.4426,24400.0
2014-01-14 14:40:00,40.21,40.21,40.2,40.21,26600.0,30.4501,30.4501,30.4426,30.4501,26600.0
2014-01-14 14:45:00,40.21,40.21,40.2,40.21,30400.0,30.4501,30.4501,30.4426,30.4501,30400.0
2014-01-14 14:50:00,40.21,40.21,40.19,40.2,43700.0,30.4501,30.4501,30.435,30.4426,43700.0
2014-01-14 14:55:00,40.2,40.2,40.15,40.17,38600.0,30.4426,30.4426,30.4047,30.4199,38600.0
2014-01-14 15:00:00,40.18,40.19,40.17,40.18,32600.0,30.4274,30.435,30.4199,30.4274,32600.0
2014-01-14 15:05:00,40.18,40.18,40.15,40.16,46700.0,30.4274,30.4274,30.4047,30.4123,46700.0
2014-01-14 15:10:00,40.16,40.17,40.15,40.16,48900.0,30.4123,30.4199,30.4047,30.4123,48900.0
2014-01-14 15:15:00,40.17,40.17,40.16,40.16,44300.0,30.4199,30.4199,30.4123,30.4123,44300.0
2014-01-14 15:20:00,40.16,40.17,40.14,40.15,56200.0,30.4123,30.4199,30.3971,30.4047,56200.0
2014-01-14 15:25:00,40.16,40.16,40.11,40.14,50600.0,30.4123,30.4123,30.3744,30.3971,50600.0
2014-01-14 15:30:00,40.13,40.18,40.13,40.17,80100.0,30.3896,30.4274,30.3896,30.4199,80100.0
2014-01-14 15:35:00,40.18,40.22,40.17,40.19,119200.0,30.4274,30.4577,30.4199,30.435,119200.0
2014-01-14 15:40:00,40.19,40.3,40.18,40.28,120600.0,30.435,30.5183,30.4274,30.5032,120600.0
2014-01-14 15:45:00,40.28,40.29,40.25,40.26,81900.0,30.5032,30.5107,30.4804,30.488,81900.0
2014-01-14 15:50:00,40.26,40.29,40.2,40.22,223700.0,30.488,30.5107,30.4426,30.4577,223700.0
2014-01-14 15:55:00,40.22,40.23,40.17,40.18,348800.0,30.4577,30.4653,30.4199,30.4274,348800.0
2014-01-15 09:30:00,40.63,40.9,40.33,40.82,499800.0,30.7682,30.9727,30.541,30.9121,499800.0
2014-01-15 09:35:00,40.82,41.74,40.82,41.42,517300.0,30.9121,31.6088,30.9121,31.3664,517300.0
2014-01-15 09:40:00,41.42,41.52,41.31,41.44,236600.0,31.3664,31.4422,31.2831,31.3816,236600.0
2014-01-15 09:45:00,41.44,41.78,41.4,41.63,197600.0,31.3816,31.6391,31.3513,31.5255,197600.0
2014-01-15 09:50:00,41.64,41.89,41.63,41.73,177900.0,31.5331,31.7224,31.5255,31.6012,177900.0
2014-01-15 09:55:00,41.73,41.83,41.66,41.83,204200.0,31.6012,31.6769,31.5482,31.6769,204200.0
2014-01-15 10:00:00,41.83,41.85,41.77,41.81,112600.0,31.6769,31.6921,31.6315,31.6618,112600.0
2014-01-15 10:05:00,41.82,41.92,41.81,41.91,96500.0,31.6694,31.7451,31.6618,31.7375,96500.0
2014-01-15 10:10:00,41.91,42.17,41.87,42.04,225500.0,31.7375,31.9344,31.7072,31.836,225500.0
2014-01-15 10:15:00,42.05,42.1,42.04,42.05,74500.0,31.8435,31.8814,31.836,31.8435,74500.0
2014-01-15 10:20:00,42.06,42.24,42.01,42.21,80000.0,31.8511,31.9874,31.8132,31.9647,80000.0
2014-01-15 10:25:00,42.22,42.32,42.05,42.32,147600.0,31.9723,32.048,31.8435,32.048,147600.0
2014-01-15 10:30:00,42.3,42.3,42.15,42.22,99700.0,32.0329,32.0329,31.9193,31.9723,99700.0
2014-01-15 10:35:00,42.22,42.25,42.14,42.21,156300.0,31.9723,31.995,31.9117,31.9647,156300.0
2014-01-15 10:40:00,42.21,42.44,42.19,42.37,119800.0,31.9647,32.1389,31.9496,32.0859,119800.0
2014-01-15 10:45:00,42.38,42.49,42.37,42.46,84100.0,32.0934,32.1767,32.0859,32.154,84100.0
2014-01-15 10:50:00,42.47,42.51,42.34,42.38,102500.0,32.1616,32.1919,32.0631,32.0934,102500.0
2014-01-15 10:55:00,42.37,42.38,42.29,42.29,179000.0,32.0859,32.0934,32.0253,32.0253,179000.0
2014-01-15 11:00:00,42.3,42.54,42.3,42.52,115800.0,32.0329,32.2146,32.0329,32.1995,115800.0
2014-01-15 11:05:00,42.52,42.69,42.51,42.65,105500.0,32.1995,32.3282,32.1919,32.2979,105500.0
2014-01-15 11:10:00,42.66,42.77,42.61,42.72,124700.0,32.3055,32.3888,32.2676,32.3509,124700.0
2014-01-15 11:15:00,42.72,42.73,42.61,42.67,152600.0,32.3509,32.3585,32.2676,32.313,152600.0
2014-01-15 11:20:00,42.68,42.72,42.65,42.66,250500.0,32.3206,32.3509,32.2979,32.3055,250500.0
2014-01-15 11:25:00,42.68,42.84,42.65,42.84,414800.0,32.3206,32.4418,32.2979,32.4418,414800.0
2014-01-15 11:30:00,42.84,42.89,42.79,42.85,125900.0,32.4418,32.4796,32.4039,32.4494,125900.0
2014-01-15 11:35:00,42.85,42.94,42.82,42.82,108700.0,32.4494,32.5175,32.4266,32.4266,108700.0
2014-01-15 11:40:00,42.83,42.83,42.73,42.77,106400.0,32.4342,32.4342,32.3585,32.3888,106400.0
2014-01-15 11:45:00,42.77,42.78,42.6,42.7,98300.0,32.3888,32.3963,32.26,32.3358,98300.0
2014-01-15 11:50:00,42.69,42.73,42.66,42.67,105500.0,32.3282,32.3585,32.3055,32.313,105500.0
2014-01-15 11:55:00,42.68,42.72,42.62,42.7,180700.0,32.3206,32.3509,32.2752,32.3358,180700.0
2014-01-15 12:00:00,42.7,42.78,42.66,42.77,70900.0,32.3358,32.3963,32.3055,32.3888,70900.0
2014-01-15 12:05:00,42.78,42.89,42.78,42.83,89600.0,32.3963,32.4796,32.3963,32.4342,89600.0
2014-01-15 12:10:00,42.82,42.83,42.74,42.76,73500.0,32.4266,32.4342,32.3661,32.3812,73500.0
2014-01-15 12:15:00,42.77,42.78,42.71,42.76,75500.0,32.3888,32.3963,32.3433,32.3812,75500.0
2014-01-15 12:20:00,42.75,42.86,42.75,42.82,119800.0,32.3736,32.4569,32.3736,32.4266,119800.0
2014-01-15 12:25:00,42.81,42.9,42.79,42.87,98300.0,32.4191,32.4872,32.4039,32.4645,98300.0
2014-01-15 12:30:00,42.88,42.91,42.81,42.84,73000.0,32.4721,32.4948,32.4191,32.4418,73000.0
2014-01-15 12:35:00,42.84,42.84,42.65,42.66,91200.0,32.4418,32.4418,32.2979,32.3055,91200.0
2014-01-15 12:40:00,42.67,42.78,42.67,42.75,50200.0,32.313,32.3963,32.313,32.3736,50200.0
2014-01-15 12:45:00,42.75,42.8,42.75,42.76,61100.0,32.3736,32.4115,32.3736,32.3812,61100.0
2014-01-15 12:50:00,42.75,42.76,42.68,42.68,42400.0,32.3736,32.3812,32.3206,32.3206,42400.0
2014-01-15 12:55:00,42.68,42.69,42.61,42.65,76200.0,32.3206,32.3282,32.2676,32.2979,76200.0
2014-01-15 13:00:00,42.66,42.69,42.61,42.64,69300.0,32.3055,32.3282,32.2676,32.2903,69300.0
2014-01-15 13:05:00,42.65,42.7,42.64,42.65,60700.0,32.2979,32.3358,32.2903,32.2979,60700.0
2014-01-15 13:10:00,42.65,42.72,42.63,42.71,67600.0,32.2979,32.3509,32.2828,32.3433,67600.0
2014-01-15 13:15:00,42.7,42.75,42.67,42.68,72200.0,32.3358,32.3736,32.313,32.3206,72200.0
2014-01-15 13:20:00,42.68,42.7,42.63,42.65,46600.0,32.3206,32.3358,32.2828,32.2979,46600.0
2014-01-15 13:25:00,42.65,42.7,42.62,42.64,55200.0,32.2979,32.3358,32.2752,32.2903,55200.0
2014-01-15 13:30:00,42.65,42.79,42.65,42.76,70600.0,32.2979,32.4039,32.2979,32.3812,70600.0
2014-01-15 13:35:00,42.76,42.79,42.72,42.76,75800.0,32.3812,32.4039,32.3509,32.3812,75800.0
2014-01-15 13:40:00,42.75,42.77,42.7,42.76,50900.0,32.3736,32.3888,32.3358,32.3812,50900.0
2014-01-15 13:45:00,42.76,42.77,42.73,42.73,63200.0,32.3812,32.3888,32.3585,32.3585,63200.0
2014-01-15 13:50:00,42.74,42.82,42.74,42.82,96000.0,32.3661,32.4266,32.3661,32.4266,96000.0
2014-01-15 13:55:00,42.82,42.91,42.82,42.91,81600.0,32.4266,32.4948,32.4266,32.4948,81600.0
2014-01-15 14:00:00,42.91,42.97,42.85,42.97,96000.0,32.4948,32.5402,32.4494,32.5402,96000.0
2014-01-15 14:05:00,42.96,42.97,42.89,42.92,83500.0,32.5327,32.5402,32.4796,32.5024,83500.0
2014-01-15 14:10:00,42.92,42.97,42.9,42.95,47800.0,32.5024,32.5402,32.4872,32.5251,47800.0
2014-01-15 14:15:00,42.96,43.0,42.94,42.94,93100.0,32.5327,32.5629,32.5175,32.5175,93100.0
2014-01-15 14:20:00,42.94,43.0,42.94,43.0,97600.0,32.5175,32.5629,32.5175,32.5629,97600.0
2014-01-15 14:25:00,42.99,43.06,42.92,42.99,127200.0,32.5554,32.6084,32.5024,32.5554,127200.0
2014-01-15 14:30:00,43.0,43.06,42.96,43.06,108100.0,32.5629,32.6084,32.5327,32.6084,108100.0
2014-01-15 14:35:00,43.05,43.07,43.03,43.03,80200.0,32.6008,32.616,32.5857,32.5857,80200.0
2014-01-15 14:40:00,43.04,43.13,43.03,43.13,94400.0,32.5932,32.6614,32.5857,32.6614,94400.0
2014-01-15 14:45:00,43.12,43.19,43.11,43.19,70200.0,32.6538,32.7068,32.6462,32.7068,70200.0
2014-01-15 14:50:00,43.19,43.19,43.07,43.12,118700.0,32.7068,32.7068,32.616,32.6538,118700.0
2014-01-15 14:55:00,43.12,43.23,43.1,43.23,87200.0,32.6538,32.7371,32.6387,32.7371,87200.0
2014-01-15 15:00:00,43.22,43.34,43.22,43.33,136200.0,32.7296,32.8204,32.7296,32.8129,136200.0
2014-01-15 15:05:00,43.34,43.42,43.3,43.41,166300.0,32.8204,32.881,32.7901,32.8734,166300.0
2014-01-15 15:10:00,43.41,43.42,43.29,43.37,134600.0,32.8734,32.881,32.7826,32.8431,134600.0
2014-01-15 15:15:00,43.38,43.42,43.35,43.39,152300.0,32.8507,32.881,32.828,32.8583,152300.0
2014-01-15 15:20:00,43.39,43.4,43.33,43.37,132900.0,32.8583,32.8659,32.8129,32.8431,132900.0
2014-01-15 15:25:00,43.38,43.4,43.31,43.32,124200.0,32.8507,32.8659,32.7977,32.8053,124200.0
2014-01-15 15:30:00,43.32,43.4,43.31,43.4,81900.0,32.8053,32.8659,32.7977,32.8659,81900.0
2014-01-15 15:35:00,43.4,43.42,43.34,43.4,157700.0,32.8659,32.881,32.8204,32.8659,157700.0
2014-01-15 15:40:00,43.4,43.44,43.36,43.43,155500.0,32.8659,32.8962,32.8356,32.8886,155500.0
2014-01-15 15:45:00,43.42,43.43,43.38,43.4,185600.0,32.881,32.8886,32.8507,32.8659,185600.0
2014-01-15 15:50:00,43.39,43.49,43.39,43.49,235500.0,32.8583,32.934,32.8583,32.934,235500.0
2014-01-15 15:55:00,43.48,43.51,43.47,43.51,322700.0,32.9264,32.9492,32.9189,32.9492,322700.0
2014-01-16 09:30:00,43.21,43.59,43.21,43.48,124600.0,32.722,33.0097,32.722,32.9264,124600.0
2014-01-16 09:35:00,43.46,43.59,43.41,43.5,63800.0,32.9113,33.0097,32.8734,32.9416,63800.0
2014-01-16 09:40:00,43.5,43.54,43.35,43.53,63600.0,32.9416,32.9719,32.828,32.9643,63600.0
2014-01-16 09:45:00,43.53,43.73,43.49,43.67,67400.0,32.9643,33.1158,32.934,33.0703,67400.0
2014-01-16 09:50:00,43.66,43.82,43.61,43.81,46500.0,33.0628,33.1839,33.0249,33.1763,46500.0
2014-01-16 09:55:00,43.82,43.84,43.68,43.68,51600.0,33.1839,33.1991,33.0779,33.0779,51600.0
2014-01-16 10:00:00,43.68,43.71,43.57,43.64,76400.0,33.0779,33.1006,32.9946,33.0476,76400.0
2014-01-16 10:05:00,43.64,43.68,43.59,43.59,46500.0,33.0476,33.0779,33.0097,33.0097,46500.0
2014-01-16 10:10:00,43.59,43.59,43.47,43.51,78200.0,33.0097,33.0097,32.9189,32.9492,78200.0
2014-01-16 10:15:00,43.51,43.51,43.41,43.44,72400.0,32.9492,32.9492,32.8734,32.8962,72400.0
2014-01-16 10:20:00,43.44,43.47,43.35,43.39,89200.0,32.8962,32.9189,32.828,32.8583,89200.0
2014-01-16 10:25:00,43.4,43.4,43.31,43.34,91600.0,32.8659,32.8659,32.7977,32.8204,91600.0
2014-01-16 10:30:00,43.34,43.34,43.18,43.25,82600.0,32.8204,32.8204,32.6993,32.7523,82600.0
2014-01-16 10:35:00,43.25,43.27,43.2,43.25,67500.0,32.7523,32.7674,32.7144,32.7523,67500.0
2014-01-16 10:40:00,43.26,43.37,43.26,43.36,71500.0,32.7598,32.8431,32.7598,32.8356,71500.0
2014-01-16 10:45:00,43.36,43.46,43.35,43.46,97200.0,32.8356,32.9113,32.828,32.9113,97200.0
2014-01-16 10:50:00,43.46,43.53,43.44,43.53,94500.0,32.9113,32.9643,32.8962,32.9643,94500.0
2014-01-16 10:55:00,43.53,43.58,43.5,43.52,82300.0,32.9643,33.0022,32.9416,32.9567,82300.0
2014-01-16 11:00:00,43.52,43.52,43.43,43.5,89500.0,32.9567,32.9567,32.8886,32.9416,89500.0
2014-01-16 11:05:00,43.5,43.57,43.49,43.57,62400.0,32.9416,32.9946,32.934,32.9946,62400.0
2014-01-16 11:10:00,43.57,43.58,43.54,43.57,41600.0,32.9946,33.0022,32.9719,32.9946,41600.0
2014-01-16 11:15:00,43.58,43.66,43.57,43.64,57100.0,33.0022,33.0628,32.9946,33.0476,57100.0
2014-01-16 11:20:00,43.63,43.65,43.63,43.64,33200.0,33.04,33.0552,33.04,33.0476,33200.0
2014-01-16 11:25:00,43.64,43.65,43.56,43.64,53000.0,33.0476,33.0552,32.987,33.0476,53000.0
2014-01-16 11:30:00,43.64,43.68,43.59,43.59,37000.0,33.0476,33.0779,33.0097,33.0097,37000.0
2014-01-16 11:35:00,43.58,43.61,43.57,43.6,25500.0,33.0022,33.0249,32.9946,33.0173,25500.0
2014-01-16 11:40:00,43.61,43.61,43.52,43.55,23200.0,33.0249,33.0249,32.9567,32.9795,23200.0
2014-01-16 11:45:00,43.54,43.59,43.54,43.56,39300.0,32.9719,33.0097,32.9719,32.987,39300.0
2014-01-16 11:50:00,43.56,43.57,43.53,43.54,20200.0,32.987,32.9946,32.9643,32.9719,20200.0
2014-01-16 11:55:00,43.54,43.57,43.53,43.56,21800.0,32.9719,32.9946,32.9643,32.987,21800.0
2014-01-16 12:00:00,43.57,43.58,43.5,43.52,32200.0,32.9946,33.0022,32.9416,32.9567,32200.0
2014-01-16 12:05:00,43.53,43.53,43.45,43.46,31400.0,32.9643,32.9643,32.9037,32.9113,31400.0
2014-01-16 12:10:00,43.45,43.46,43.36,43.36,27000.0,32.9037,32.9113,32.8356,32.8356,27000.0
2014-01-16 12:15:00,43.36,43.42,43.36,43.41,25200.0,32.8356,32.881,32.8356,32.8734,25200.0
2014-01-16 12:20:00,43.42,43.45,43.38,43.41,44500.0,32.881,32.9037,32.8507,32.8734,44500.0
2014-01-16 12:25:00,43.4,43.4,43.37,43.4,16000.0,32.8659,32.8659,32.8431,32.8659,16000.0
2014-01-16 12:30:00,43.41,43.41,43.33,43.36,30500.0,32.8734,32.8734,32.8129,32.8356,30500.0
2014-01-16 12:35:00,43.36,43.37,43.31,43.33,20200.0,32.8356,32.8431,32.7977,32.8129,20200.0
2014-01-16 12:40:00,43.32,43.32,43.28,43.32,23600.0,32.8053,32.8053,32.775,32.8053,23600.0
2014-01-16 12:45:00,43.32,43.38,43.32,43.33,28800.0,32.8053,32.8507,32.8053,32.8129,28800.0
2014-01-16 12:50:00,43.33,43.4,43.33,43.4,89500.0,32.8129,32.8659,32.8129,32.8659,89500.0
2014-01-16 12:55:00,43.4,43.41,43.36,43.39,80500.0,32.8659,32.8734,32.8356,32.8583,80500.0
2014-01-16 13:00:00,43.38,43.42,43.38,43.39,25300.0,32.8507,32.881,32.8507,32.8583,25300.0
2014-01-16 13:05:00,43.39,43.49,43.39,43.49,20600.0,32.8583,32.934,32.8583,32.934,20600.0
2014-01-16 13:10:00,43.49,43.5,43.46,43.49,31800.0,32.934,32.9416,32.9113,32.934,31800.0
2014-01-16 13:15:00,43.49,43.53,43.47,43.52,24100.0,32.934,32.9643,32.9189,32.9567,24100.0
2014-01-16 13:20:00,43.52,43.52,43.49,43.5,37100.0,32.9567,32.9567,32.934,32.9416,37100.0
2014-01-16 13:25:00,43.5,43.54,43.46,43.53,43500.0,32.9416,32.9719,32.9113,32.9643,43500.0
2014-01-16 13:30:00,43.53,43.54,43.5,43.51,13700.0,32.9643,32.9719,32.9416,32.9492,13700.0
2014-01-16 13:35:00,43.5,43.51,43.46,43.47,27400.0,32.9416,32.9492,32.9113,32.9189,27400.0
2014-01-16 13:40:00,43.46,43.52,43.46,43.5,47500.0,32.9113,32.9567,32.9113,32.9416,47500.0
2014-01-16 13:45:00,43.5,43.51,43.48,43.48,32500.0,32.9416,32.9492,32.9264,32.9264,32500.0
2014-01-16 13:50:00,43.48,43.51,43.48,43.51,26400.0,32.9264,32.9492,32.9264,32.9492,26400.0
2014-01-16 13:55:00,43.51,43.58,43.5,43.56,52200.0,32.9492,33.0022,32.9416,32.987,52200.0
2014-01-16 14:00:00,43.56,43.6,43.55,43.59,34000.0,32.987,33.0173,32.9795,33.0097,34000.0
2014-01-16 14:05:00,43.59,43.6,43.58,43.59,24400.0,33.0097,33.0173,33.0022,33.0097,24400.0
2014-01-16 14:10:00,43.58,43.59,43.54,43.57,113900.0,33.0022,33.0097,32.9719,32.9946,113900.0
2014-01-16 14:15:00,43.56,43.58,43.54,43.55,85300.0,32.987,33.0022,32.9719,32.9795,85300.0
2014-01-16 14:20:00,43.55,43.56,43.54,43.55,78600.0,32.9795,32.987,32.9719,32.9795,78600.0
2014-01-16 14:25:00,43.55,43.57,43.55,43.55,40000.0,32.9795,32.9946,32.9795,32.9795,40000.0
2014-01-16 14:30:00,43.55,43.56,43.5,43.5,23600.0,32.9795,32.987,32.9416,32.9416,23600.0
2014-01-16 14:35:00,43.51,43.51,43.46,43.48,34000.0,32.9492,32.9492,32.9113,32.9264,34000.0
2014-01-16 14:40:00,43.49,43.51,43.48,43.49,70800.0,32.934,32.9492,32.9264,32.934,70800.0
2014-01-16 14:45:00,43.5,43.51,43.48,43.5,68000.0,32.9416,32.9492,32.9264,32.9416,68000.0
2014-01-16 14:50:00,43.49,43.5,43.49,43.49,49400.0,32.934,32.9416,32.934,32.934,49400.0
2014-01-16 14:55:00,43.5,43.51,43.49,43.49,43200.0,32.9416,32.9492,32.934,32.934,43200.0
2014-01-16 15:00:00,43.5,43.5,43.44,43.44,72600.0,32.9416,32.9416,32.8962,32.8962,72600.0
2014-01-16 15:05:00,43.44,43.48,43.44,43.46,30000.0,32.8962,32.9264,32.8962,32.9113,30000.0
2014-01-16 15:10:00,43.47,43.47,43.43,43.43,60700.0,32.9189,32.9189,32.8886,32.8886,60700.0
2014-01-16 15:15:00,43.43,43.43,43.37,43.37,48900.0,32.8886,32.8886,32.8431,32.8431,48900.0
2014-01-16 15:20:00,43.37,43.39,43.36,43.36,35200.0,32.8431,32.8583,32.8356,32.8356,35200.0
2014-01-16 15:25:00,43.36,43.37,43.31,43.32,60300.0,32.8356,32.8431,32.7977,32.8053,60300.0
2014-01-16 15:30:00,43.32,43.32,43.2,43.21,130400.0,32.8053,32.8053,32.7144,32.722,130400.0
2014-01-16 15:35:00,43.21,43.24,43.2,43.21,75500.0,32.722,32.7447,32.7144,32.722,75500.0
2014-01-16 15:40:00,43.21,43.3,43.21,43.3,129100.0,32.722,32.7901,32.722,32.7901,129100.0
2014-01-16 15:45:00,43.29,43.3,43.22,43.22,95500.0,32.7826,32.7901,32.7296,32.7296,95500.0
2014-01-16 15:50:00,43.22,43.27,43.21,43.26,130000.0,32.7296,32.7674,32.722,32.7598,130000.0
2014-01-16 15:55:00,43.26,43.28,43.24,43.27,172600.0,32.7598,32.775,32.7447,32.7674,172600.0
2014-01-17 09:30:00,43.11,43.12,42.83,42.96,620400.0,32.6462,32.6538,32.4342,32.5327,620400.0
2014-01-17 09:35:00,42.96,43.19,42.79,43.15,99800.0,32.5327,32.7068,32.4039,32.6765,99800.0
2014-01-17 09:40:00,43.14,43.24,43.12,43.24,54100.0,32.669,32.7447,32.6538,32.7447,54100.0
2014-01-17 09:45:00,43.23,43.33,43.23,43.29,54300.0,32.7371,32.8129,32.7371,32.7826,54300.0
2014-01-17 09:50:00,43.29,43.3,43.14,43.24,29700.0,32.7826,32.7901,32.669,32.7447,29700.0
2014-01-17 09:55:00,43.24,43.42,43.15,43.42,121600.0,32.7447,32.881,32.6765,32.881,121600.0
2014-01-17 10:00:00,43.43,43.44,43.3,43.41,46800.0,32.8886,32.8962,32.7901,32.8734,46800.0
2014-01-17 10:05:00,43.42,43.52,43.42,43.5,55500.0,32.881,32.9567,32.881,32.9416,55500.0
2014-01-17 10:10:00,43.5,43.73,43.49,43.73,206100.0,32.9416,33.1158,32.934,33.1158,206100.0
2014-01-17 10:15:00,43.73,43.74,43.62,43.71,37300.0,33.1158,33.1233,33.0325,33.1006,37300.0
2014-01-17 10:20:00,43.72,43.78,43.71,43.74,33700.0,33.1082,33.1536,33.1006,33.1233,33700.0
2014-01-17 10:25:00,43.74,43.74,43.65,43.69,25300.0,33.1233,33.1233,33.0552,33.0855,25300.0
2014-01-17 10:30:00,43.7,43.74,43.67,43.72,41600.0,33.093,33.1233,33.0703,33.1082,41600.0
2014-01-17 10:35:00,43.73,43.83,43.73,43.83,44800.0,33.1158,33.1915,33.1158,33.1915,44800.0
2014-01-17 10:40:00,43.83,43.84,43.8,43.8,30500.0,33.1915,33.1991,33.1688,33.1688,30500.0
2014-01-17 10:45:00,43.81,43.85,43.8,43.84,37200.0,33.1763,33.2066,33.1688,33.1991,37200.0
2014-01-17 10:50:00,43.85,43.97,43.85,43.96,67300.0,33.2066,33.2975,33.2066,33.2899,67300.0
2014-01-17 10:55:00,43.97,43.99,43.93,43.96,38300.0,33.2975,33.3127,33.2672,33.2899,38300.0
2014-01-17 11:00:00,43.97,43.98,43.92,43.96,34100.0,33.2975,33.3051,33.2596,33.2899,34100.0
2014-01-17 11:05:00,43.96,43.96,43.89,43.9,27100.0,33.2899,33.2899,33.2369,33.2445,27100.0
2014-01-17 11:10:00,43.9,43.95,43.9,43.93,25500.0,33.2445,33.2824,33.2445,33.2672,25500.0
2014-01-17 11:15:00,43.94,44.06,43.93,44.06,75300.0,33.2748,33.3657,33.2672,33.3657,75300.0
2014-01-17 11:20:00,44.05,44.2,44.05,44.19,95100.0,33.3581,33.4717,33.3581,33.4641,95100.0
2014-01-17 11:25:00,44.18,44.27,44.16,44.24,90800.0,33.4565,33.5247,33.4414,33.502,90800.0
2014-01-17 11:30:00,44.23,44.29,44.17,44.29,60500.0,33.4944,33.5398,33.449,33.5398,60500.0
2014-01-17 11:35:00,44.28,44.41,44.27,44.39,105600.0,33.5323,33.6307,33.5247,33.6156,105600.0
2014-01-17 11:40:00,44.39,44.46,44.39,44.45,95200.0,33.6156,33.6686,33.6156,33.661,95200.0
2014-01-17 11:45:00,44.45,44.46,44.44,44.44,55800.0,33.661,33.6686,33.6534,33.6534,55800.0
2014-01-17 11:50:00,44.45,44.46,44.4,44.43,76300.0,33.661,33.6686,33.6231,33.6459,76300.0
2014-01-17 11:55:00,44.43,44.5,44.41,44.42,60200.0,33.6459,33.6989,33.6307,33.6383,60200.0
2014-01-17 12:00:00,44.42,44.42,44.33,44.39,48100.0,33.6383,33.6383,33.5701,33.6156,48100.0
2014-01-17 12:05:00,44.39,44.39,44.33,44.33,21400.0,33.6156,33.6156,33.5701,33.5701,21400.0
2014-01-17 12:10:00,44.34,44.46,44.34,44.46,83900.0,33.5777,33.6686,33.5777,33.6686,83900.0
2014-01-17 12:15:00,44.46,44.5,44.44,44.48,91600.0,33.6686,33.6989,33.6534,33.6837,91600.0
2014-01-17 12:20:00,44.5,44.5,44.46,44.47,67800.0,33.6989,33.6989,33.6686,33.6761,67800.0
2014-01-17 12:25:00,44.47,44.48,44.35,44.4,88900.0,33.6761,33.6837,33.5853,33.6231,88900.0
2014-01-17 12:30:00,44.4,44.4,44.35,44.38,34600.0,33.6231,33.6231,33.5853,33.608,34600.0
2014-01-17 12:35:00,44.38,44.38,44.34,44.35,36600.0,33.608,33.608,33.5777,33.5853,36600.0
2014-01-17 12:40:00,44.35,44.36,44.29,44.3,38700.0,33.5853,33.5928,33.5398,33.5474,38700.0
2014-01-17 12:45:00,44.3,44.39,44.27,44.37,36500.0,33.5474,33.6156,33.5247,33.6004,36500.0
2014-01-17 12:50:00,44.37,44.37,44.3,44.32,18200.0,33.6004,33.6004,33.5474,33.5626,18200.0
2014-01-17 12:55:00,44.32,44.32,44.29,44.32,251000.0,33.5626,33.5626,33.5398,33.5626,251000.0
2014-01-17 13:00:00,44.32,44.37,44.32,44.35,24700.0,33.5626,33.6004,33.5626,33.5853,24700.0
2014-01-17 13:05:00,44.35,44.35,44.32,44.33,24800.0,33.5853,33.5853,33.5626,33.5701,24800.0
2014-01-17 13:10:00,44.32,44.32,44.27,44.29,30100.0,33.5626,33.5626,33.5247,33.5398,30100.0
2014-01-17 13:15:00,44.29,44.37,44.27,44.36,67400.0,33.5398,33.6004,33.5247,33.5928,67400.0
2014-01-17 13:20:00,44.36,44.36,44.3,44.31,31000.0,33.5928,33.5928,33.5474,33.555,31000.0
2014-01-17 13:25:00,44.31,44.33,44.3,44.32,103700.0,33.555,33.5701,33.5474,33.5626,103700.0
2014-01-17 13:30:00,44.32,44.38,44.32,44.35,30000.0,33.5626,33.608,33.5626,33.5853,30000.0
2014-01-17 13:35:00,44.35,44.39,44.35,44.38,18400.0,33.5853,33.6156,33.5853,33.608,18400.0
2014-01-17 13:40:00,44.39,44.4,44.35,44.36,70000.0,33.6156,33.6231,33.5853,33.5928,70000.0
2014-01-17 13:45:00,44.36,44.4,44.35,44.39,54900.0,33.5928,33.6231,33.5853,33.6156,54900.0
2014-01-17 13:50:00,44.38,44.38,44.36,44.36,10900.0,33.608,33.608,33.5928,33.5928,10900.0
2014-01-17 13:55:00,44.37,44.48,44.37,44.47,48700.0,33.6004,33.6837,33.6004,33.6761,48700.0
2014-01-17 14:00:00,44.47,44.48,44.45,44.46,22100.0,33.6761,33.6837,33.661,33.6686,22100.0
2014-01-17 14:05:00,44.46,44.48,44.43,44.48,35100.0,33.6686,33.6837,33.6459,33.6837,35100.0
2014-01-17 14:10:00,44.48,44.49,44.45,44.46,49100.0,33.6837,33.6913,33.661,33.6686,49100.0
2014-01-17 14:15:00,44.47,44.49,44.46,44.47,22200.0,33.6761,33.6913,33.6686,33.6761,22200.0
2014-01-17 14:20:00,44.48,44.55,44.47,44.55,133900.0,33.6837,33.7367,33.6761,33.7367,133900.0
2014-01-17 14:25:00,44.55,44.66,44.53,44.62,121900.0,33.7367,33.82,33.7216,33.7897,121900.0
2014-01-17 14:30:00,44.63,44.64,44.58,44.63,77700.0,33.7973,33.8049,33.7594,33.7973,77700.0
2014-01-17 14:35:00,44.63,44.69,44.62,44.67,58800.0,33.7973,33.8427,33.7897,33.8276,58800.0
2014-01-17 14:40:00,44.67,44.67,44.58,44.61,48300.0,33.8276,33.8276,33.7594,33.7822,48300.0
2014-01-17 14:45:00,44.6,44.66,44.6,44.65,49400.0,33.7746,33.82,33.7746,33.8125,49400.0
2014-01-17 14:50:00,44.66,44.67,44.62,44.64,55500.0,33.82,33.8276,33.7897,33.8049,55500.0
2014-01-17 14:55:00,44.64,44.64,44.6,44.61,38600.0,33.8049,33.8049,33.7746,33.7822,38600.0
2014-01-17 15:00:00,44.61,44.66,44.59,44.59,65900.0,33.7822,33.82,33.767,33.767,65900.0
2014-01-17 15:05:00,44.6,44.62,44.59,44.6,59900.0,33.7746,33.7897,33.767,33.7746,59900.0
2014-01-17 15:10:00,44.6,44.72,44.59,44.65,130200.0,33.7746,33.8655,33.767,33.8125,130200.0
2014-01-17 15:15:00,44.65,44.66,44.59,44.6,53900.0,33.8125,33.82,33.767,33.7746,53900.0
2014-01-17 15:20:00,44.6,44.64,44.55,44.56,223100.0,33.7746,33.8049,33.7367,33.7443,223100.0
2014-01-17 15:25:00,44.56,44.59,44.55,44.55,76300.0,33.7443,33.767,33.7367,33.7367,76300.0
2014-01-17 15:30:00,44.55,44.55,44.5,44.52,167900.0,33.7367,33.7367,33.6989,33.714,167900.0
2014-01-17 15:35:00,44.51,44.55,44.51,44.55,81300.0,33.7064,33.7367,33.7064,33.7367,81300.0
2014-01-17 15:40:00,44.55,44.55,44.53,44.53,40600.0,33.7367,33.7367,33.7216,33.7216,40600.0
2014-01-17 15:45:00,44.54,44.58,44.53,44.58,135400.0,33.7292,33.7594,33.7216,33.7594,135400.0
2014-01-17 15:50:00,44.57,44.59,44.54,44.54,188100.0,33.7519,33.767,33.7292,33.7292,188100.0
2014-01-17 15:55:00,44.54,44.55,44.48,44.48,235300.0,33.7292,33.7367,33.6837,33.6837,235300.0
2014-01-21 09:30:00,44.68,45.19,44.53,45.19,251000.0,33.8352,34.2214,33.7216,34.2214,251000.0
2014-01-21 09:35:00,45.19,45.29,44.99,45.25,217100.0,34.2214,34.2971,34.0699,34.2668,217100.0
2014-01-21 09:40:00,45.25,45.27,45.04,45.15,95100.0,34.2668,34.282,34.1078,34.1911,95100.0
2014-01-21 09:45:00,45.14,45.38,45.08,45.38,62000.0,34.1835,34.3653,34.1381,34.3653,62000.0
2014-01-21 09:50:00,45.38,45.46,45.31,45.44,172900.0,34.3653,34.4259,34.3123,34.4107,172900.0
2014-01-21 09:55:00,45.44,45.52,45.4,45.48,192100.0,34.4107,34.4713,34.3804,34.441,192100.0
2014-01-21 10:00:00,45.47,45.51,45.35,45.41,59600.0,34.4334,34.4637,34.3426,34.388,59600.0
2014-01-21 10:05:00,45.43,45.49,45.34,45.36,152000.0,34.4031,34.4486,34.335,34.3501,152000.0
2014-01-21 10:10:00,45.36,45.37,45.14,45.15,169100.0,34.3501,34.3577,34.1835,34.1911,169100.0
2014-01-21 10:15:00,45.16,45.24,45.08,45.2,113900.0,34.1987,34.2593,34.1381,34.229,113900.0
2014-01-21 10:20:00,45.2,45.2,45.1,45.11,49200.0,34.229,34.229,34.1532,34.1608,49200.0
2014-01-21 10:25:00,45.12,45.12,44.92,45.04,159500.0,34.1684,34.1684,34.0169,34.1078,159500.0
2014-01-21 10:30:00,45.04,45.1,44.97,45.07,134100.0,34.1078,34.1532,34.0548,34.1305,134100.0
2014-01-21 10:35:00,45.08,45.14,45.07,45.11,27200.0,34.1381,34.1835,34.1305,34.1608,27200.0
2014-01-21 10:40:00,45.11,45.12,44.99,45.03,118000.0,34.1608,34.1684,34.0699,34.1002,118000.0
2014-01-21 10:45:00,45.04,45.1,45.03,45.08,104300.0,34.1078,34.1532,34.1002,34.1381,104300.0
2014-01-21 10:50:00,45.08,45.08,45.01,45.04,60200.0,34.1381,34.1381,34.0851,34.1078,60200.0
2014-01-21 10:55:00,45.03,45.1,45.01,45.09,75700.0,34.1002,34.1532,34.0851,34.1457,75700.0
2014-01-21 11:00:00,45.09,45.14,45.08,45.11,134300.0,34.1457,34.1835,34.1381,34.1608,134300.0
2014-01-21 11:05:00,45.11,45.12,44.99,45.0,72000.0,34.1608,34.1684,34.0699,34.0775,72000.0
2014-01-21 11:10:00,45.0,45.0,44.84,44.93,84400.0,34.0775,34.0775,33.9563,34.0245,84400.0
2014-01-21 11:15:00,44.92,45.01,44.9,44.98,93000.0,34.0169,34.0851,34.0018,34.0624,93000.0
2014-01-21 11:20:00,44.98,45.0,44.95,44.97,49400.0,34.0624,34.0775,34.0396,34.0548,49400.0
2014-01-21 11:25:00,44.98,45.03,44.95,45.0,54000.0,34.0624,34.1002,34.0396,34.0775,54000.0
2014-01-21 11:30:00,45.0,45.01,44.94,44.96,31400.0,34.0775,34.0851,34.0321,34.0472,31400.0
2014-01-21 11:35:00,44.96,45.0,44.88,44.88,149700.0,34.0472,34.0775,33.9866,33.9866,149700.0
2014-01-21 11:40:00,44.87,44.87,44.74,44.76,98300.0,33.9791,33.9791,33.8806,33.8958,98300.0
2014-01-21 11:45:00,44.76,44.77,44.61,44.62,39400.0,33.8958,33.9033,33.7822,33.7897,39400.0
2014-01-21 11:50:00,44.61,44.62,44.51,44.59,42900.0,33.7822,33.7897,33.7064,33.767,42900.0
2014-01-21 11:55:00,44.59,44.59,44.53,44.58,32900.0,33.767,33.767,33.7216,33.7594,32900.0
2014-01-21 12:00:00,44.59,44.66,44.58,44.61,45700.0,33.767,33.82,33.7594,33.7822,45700.0
2014-01-21 12:05:00,44.59,44.62,44.53,44.58,51300.0,33.767,33.7897,33.7216,33.7594,51300.0
2014-01-21 12:10:00,44.57,44.66,44.57,44.66,18900.0,33.7519,33.82,33.7519,33.82,18900.0
2014-01-21 12:15:00,44.66,44.74,44.64,44.64,40200.0,33.82,33.8806,33.8049,33.8049,40200.0
2014-01-21 12:20:00,44.64,44.75,44.64,44.74,45400.0,33.8049,33.8882,33.8049,33.8806,45400.0
2014-01-21 12:25:00,44.73,44.73,44.65,44.66,15000.0,33.873,33.873,33.8125,33.82,15000.0
2014-01-21 12:30:00,44.66,44.67,44.65,44.66,22100.0,33.82,33.8276,33.8125,33.82,22100.0
2014-01-21 12:35:00,44.66,44.68,44.62,44.65,32900.0,33.82,33.8352,33.7897,33.8125,32900.0
2014-01-21 12:40:00,44.66,44.76,44.65,44.76,35400.0,33.82,33.8958,33.8125,33.8958,35400.0
2014-01-21 12:45:00,44.76,44.79,44.7,44.7,35300.0,33.8958,33.9185,33.8503,33.8503,35300.0
2014-01-21 12:50:00,44.7,44.71,44.68,44.68,19700.0,33.8503,33.8579,33.8352,33.8352,19700.0
2014-01-21 12:55:00,44.67,44.69,44.65,44.67,47400.0,33.8276,33.8427,33.8125,33.8276,47400.0
2014-01-21 13:00:00,44.67,44.67,44.66,44.67,12500.0,33.8276,33.8276,33.82,33.8276,12500.0
2014-01-21 13:05:00,44.66,44.68,44.66,44.66,27200.0,33.82,33.8352,33.82,33.82,27200.0
2014-01-21 13:10:00,44.67,44.69,44.66,44.69,25100.0,33.8276,33.8427,33.82,33.8427,25100.0
2014-01-21 13:15:00,44.69,44.72,44.68,44.72,33200.0,33.8427,33.8655,33.8352,33.8655,33200.0
2014-01-21 13:20:00,44.72,44.72,44.65,44.65,25600.0,33.8655,33.8655,33.8125,33.8125,25600.0
2014-01-21 13:25:00,44.65,44.71,44.65,44.71,33700.0,33.8125,33.8579,33.8125,33.8579,33700.0
2014-01-21 13:30:00,44.71,44.73,44.68,44.72,48500.0,33.8579,33.873,33.8352,33.8655,48500.0
2014-01-21 13:35:00,44.72,44.72,44.7,44.72,21900.0,33.8655,33.8655,33.8503,33.8655,21900.0
2014-01-21 13:40:00,44.72,44.73,44.7,44.73,40100.0,33.8655,33.873,33.8503,33.873,40100.0
2014-01-21 13:45:00,44.73,44.75,44.69,44.71,33600.0,33.873,33.8882,33.8427,33.8579,33600.0
2014-01-21 13:50:00,44.71,44.76,44.71,44.76,26100.0,33.8579,33.8958,33.8579,33.8958,26100.0
2014-01-21 13:55:00,44.76,44.76,44.73,44.76,30100.0,33.8958,33.8958,33.873,33.8958,30100.0
2014-01-21 14:00:00,44.76,44.81,44.76,44.79,32600.0,33.8958,33.9336,33.8958,33.9185,32600.0
2014-01-21 14:05:00,44.79,44.81,44.78,44.8,20100.0,33.9185,33.9336,33.9109,33.926,20100.0
2014-01-21 14:10:00,44.8,44.86,44.78,44.86,25500.0,33.926,33.9715,33.9109,33.9715,25500.0
2014-01-21 14:15:00,44.86,44.88,44.81,44.81,33500.0,33.9715,33.9866,33.9336,33.9336,33500.0
2014-01-21 14:20:00,44.8,44.81,44.75,44.75,35100.0,33.926,33.9336,33.8882,33.8882,35100.0
2014-01-21 14:25:00,44.76,44.77,44.71,44.72,69500.0,33.8958,33.9033,33.8579,33.8655,69500.0
2014-01-21 14:30:00,44.72,44.75,44.7,44.72,26100.0,33.8655,33.8882,33.8503,33.8655,26100.0
2014-01-21 14:35:00,44.72,44.78,44.72,44.77,16000.0,33.8655,33.9109,33.8655,33.9033,16000.0
2014-01-21 14:40:00,44.78,44.8,44.78,44.79,64500.0,33.9109,33.926,33.9109,33.9185,64500.0
2014-01-21 14:45:00,44.8,44.8,44.75,44.76,37200.0,33.926,33.926,33.8882,33.8958,37200.0
2014-01-21 14:50:00,44.76,44.82,44.73,44.82,39000.0,33.8958,33.9412,33.873,33.9412,39000.0
2014-01-21 14:55:00,44.82,44.83,44.78,44.82,36200.0,33.9412,33.9488,33.9109,33.9412,36200.0
2014-01-21 15:00:00,44.82,44.84,44.81,44.84,37900.0,33.9412,33.9563,33.9336,33.9563,37900.0
2014-01-21 15:05:00,44.84,44.86,44.83,44.84,33000.0,33.9563,33.9715,33.9488,33.9563,33000.0
2014-01-21 15:10:00,44.84,44.84,44.81,44.83,30600.0,33.9563,33.9563,33.9336,33.9488,30600.0
2014-01-21 15:15:00,44.83,44.85,44.83,44.83,31600.0,33.9488,33.9639,33.9488,33.9488,31600.0
2014-01-21 15:20:00,44.84,44.86,44.82,44.86,26300.0,33.9563,33.9715,33.9412,33.9715,26300.0
2014-01-21 15:25:00,44.86,44.86,44.83,44.84,37100.0,33.9715,33.9715,33.9488,33.9563,37100.0
2014-01-21 15:30:00,44.83,44.87,44.83,44.86,54600.0,33.9488,33.9791,33.9488,33.9715,54600.0
2014-01-21 15:35:00,44.87,44.9,44.83,44.9,176400.0,33.9791,34.0018,33.9488,34.0018,176400.0
2014-01-21 15:40:00,44.9,44.94,44.89,44.92,68200.0,34.0018,34.0321,33.9942,34.0169,68200.0
2014-01-21 15:45:00,44.92,44.96,44.85,44.86,85300.0,34.0169,34.0472,33.9639,33.9715,85300.0
2014-01-21 15:50:00,44.85,44.86,44.81,44.84,106800.0,33.9639,33.9715,33.9336,33.9563,106800.0
2014-01-21 15:55:00,44.83,44.9,44.83,44.88,178600.0,33.9488,34.0018,33.9488,33.9866,178600.0
2014-01-22 09:30:00,44.96,45.25,44.8,45.09,188100.0,34.0472,34.2668,33.926,34.1457,188100.0
2014-01-22 09:35:00,45.08,45.31,44.97,45.29,134000.0,34.1381,34.3123,34.0548,34.2971,134000.0
2014-01-22 09:40:00,45.29,45.39,45.14,45.26,195600.0,34.2971,34.3728,34.1835,34.2744,195600.0
2014-01-22 09:45:00,45.26,45.46,45.22,45.46,54100.0,34.2744,34.4259,34.2441,34.4259,54100.0
2014-01-22 09:50:00,45.44,45.58,45.36,45.56,211000.0,34.4107,34.5167,34.3501,34.5016,211000.0
2014-01-22 09:55:00,45.56,45.6,45.49,45.56,153600.0,34.5016,34.5319,34.4486,34.5016,153600.0
2014-01-22 10:00:00,45.55,45.58,45.49,45.55,44200.0,34.494,34.5167,34.4486,34.494,44200.0
2014-01-22 10:05:00,45.56,45.59,45.53,45.56,46200.0,34.5016,34.5243,34.4789,34.5016,46200.0
2014-01-22 10:10:00,45.57,45.58,45.53,45.54,97900.0,34.5092,34.5167,34.4789,34.4864,97900.0
2014-01-22 10:15:00,45.54,45.59,45.52,45.58,51900.0,34.4864,34.5243,34.4713,34.5167,51900.0
2014-01-22 10:20:00,45.57,45.58,45.55,45.55,35700.0,34.5092,34.5167,34.494,34.494,35700.0
2014-01-22 10:25:00,45.56,45.7,45.55,45.68,153900.0,34.5016,34.6076,34.494,34.5925,153900.0
2014-01-22 10:30:00,45.68,45.68,45.57,45.6,27100.0,34.5925,34.5925,34.5092,34.5319,27100.0
2014-01-22 10:35:00,45.6,45.64,45.58,45.61,35200.0,34.5319,34.5622,34.5167,34.5394,35200.0
2014-01-22 10:40:00,45.61,45.66,45.52,45.52,60600.0,34.5394,34.5773,34.4713,34.4713,60600.0
2014-01-22 10:45:00,45.52,45.54,45.36,45.45,107200.0,34.4713,34.4864,34.3501,34.4183,107200.0
2014-01-22 10:50:00,45.45,45.57,45.44,45.55,47300.0,34.4183,34.5092,34.4107,34.494,47300.0
2014-01-22 10:55:00,45.55,45.57,45.5,45.51,18500.0,34.494,34.5092,34.4561,34.4637,18500.0
2014-01-22 11:00:00,45.51,45.52,45.45,45.48,40000.0,34.4637,34.4713,34.4183,34.441,40000.0
2014-01-22 11:05:00,45.47,45.47,45.44,45.45,30200.0,34.4334,34.4334,34.4107,34.4183,30200.0
2014-01-22 11:10:00,45.44,45.49,45.38,45.42,51200.0,34.4107,34.4486,34.3653,34.3956,51200.0
2014-01-22 11:15:00,45.42,45.45,45.41,45.44,75100.0,34.3956,34.4183,34.388,34.4107,75100.0
2014-01-22 11:20:00,45.43,45.52,45.35,45.51,99200.0,34.4031,34.4713,34.3426,34.4637,99200.0
2014-01-22 11:25:00,45.51,45.53,45.45,45.45,91800.0,34.4637,34.4789,34.4183,34.4183,91800.0
2014-01-22 11:30:00,45.45,45.5,45.36,45.36,81200.0,34.4183,34.4561,34.3501,34.3501,81200.0
2014-01-22 11:35:00,45.37,45.42,45.35,45.41,52000.0,34.3577,34.3956,34.3426,34.388,52000.0
2014-01-22 11:40:00,45.41,45.41,45.34,45.35,56400.0,34.388,34.388,34.335,34.3426,56400.0
2014-01-22 11:45:00,45.35,45.39,45.34,45.38,28000.0,34.3426,34.3728,34.335,34.3653,28000.0
2014-01-22 11:50:00,45.38,45.49,45.38,45.45,118400.0,34.3653,34.4486,34.3653,34.4183,118400.0
2014-01-22 11:55:00,45.46,45.5,45.44,45.45,71500.0,34.4259,34.4561,34.4107,34.4183,71500.0
2014-01-22 12:00:00,45.45,45.45,45.43,45.43,18800.0,34.4183,34.4183,34.4031,34.4031,18800.0
2014-01-22 12:05:00,45.42,45.46,45.4,45.41,17100.0,34.3956,34.4259,34.3804,34.388,17100.0
2014-01-22 12:10:00,45.4,45.42,45.37,45.38,69600.0,34.3804,34.3956,34.3577,34.3653,69600.0
2014-01-22 12:15:00,45.38,45.39,45.34,45.36,21200.0,34.3653,34.3728,34.335,34.3501,21200.0
2014-01-22 12:20:00,45.36,45.37,45.33,45.37,22300.0,34.3501,34.3577,34.3274,34.3577,22300.0
2014-01-22 12:25:00,45.38,45.38,45.28,45.3,55100.0,34.3653,34.3653,34.2895,34.3047,55100.0
2014-01-22 12:30:00,45.3,45.36,45.3,45.32,49800.0,34.3047,34.3501,34.3047,34.3198,49800.0
2014-01-22 12:35:00,45.32,45.35,45.28,45.33,32700.0,34.3198,34.3426,34.2895,34.3274,32700.0
2014-01-22 12:40:00,45.34,45.34,45.31,45.33,20900.0,34.335,34.335,34.3123,34.3274,20900.0
2014-01-22 12:45:00,45.31,45.34,45.3,45.34,15000.0,34.3123,34.335,34.3047,34.335,15000.0
2014-01-22 12:50:00,45.34,45.34,45.31,45.33,20400.0,34.335,34.335,34.3123,34.3274,20400.0
2014-01-22 12:55:00,45.34,45.34,45.29,45.31,16300.0,34.335,34.335,34.2971,34.3123,16300.0
2014-01-22 13:00:00,45.31,45.34,45.29,45.31,24600.0,34.3123,34.335,34.2971,34.3123,24600.0
2014-01-22 13:05:00,45.31,45.33,45.29,45.33,20700.0,34.3123,34.3274,34.2971,34.3274,20700.0
2014-01-22 13:10:00,45.32,45.37,45.31,45.36,20300.0,34.3198,34.3577,34.3123,34.3501,20300.0
2014-01-22 13:15:00,45.36,45.36,45.3,45.32,16800.0,34.3501,34.3501,34.3047,34.3198,16800.0
2014-01-22 13:20:00,45.31,45.33,45.29,45.32,16100.0,34.3123,34.3274,34.2971,34.3198,16100.0
2014-01-22 13:25:00,45.32,45.39,45.31,45.38,22600.0,34.3198,34.3728,34.3123,34.3653,22600.0
2014-01-22 13:30:00,45.39,45.45,45.39,45.44,22100.0,34.3728,34.4183,34.3728,34.4107,22100.0
2014-01-22 13:35:00,45.44,45.49,45.39,45.4,90900.0,34.4107,34.4486,34.3728,34.3804,90900.0
2014-01-22 13:40:00,45.39,45.44,45.39,45.43,22600.0,34.3728,34.4107,34.3728,34.4031,22600.0
2014-01-22 13:45:00,45.44,45.44,45.39,45.4,36400.0,34.4107,34.4107,34.3728,34.3804,36400.0
2014-01-22 13:50:00,45.4,45.43,45.39,45.42,17400.0,34.3804,34.4031,34.3728,34.3956,17400.0
2014-01-22 13:55:00,45.42,45.43,45.4,45.43,45700.0,34.3956,34.4031,34.3804,34.4031,45700.0
2014-01-22 14:00:00,45.43,45.49,45.43,45.49,25500.0,34.4031,34.4486,34.4031,34.4486,25500.0
2014-01-22 14:05:00,45.48,45.51,45.48,45.51,41300.0,34.441,34.4637,34.441,34.4637,41300.0
2014-01-22 14:10:00,45.52,45.55,45.51,45.51,31100.0,34.4713,34.494,34.4637,34.4637,31100.0
2014-01-22 14:15:00,45.52,45.58,45.51,45.56,54100.0,34.4713,34.5167,34.4637,34.5016,54100.0
2014-01-22 14:20:00,45.55,45.58,45.54,45.56,25500.0,34.494,34.5167,34.4864,34.5016,25500.0
2014-01-22 14:25:00,45.57,45.61,45.57,45.58,111200.0,34.5092,34.5394,34.5092,34.5167,111200.0
2014-01-22 14:30:00,45.57,45.61,45.57,45.61,27500.0,34.5092,34.5394,34.5092,34.5394,27500.0
2014-01-22 14:35:00,45.61,45.65,45.6,45.6,24200.0,34.5394,34.5697,34.5319,34.5319,24200.0
2014-01-22 14:40:00,45.61,45.63,45.58,45.61,124700.0,34.5394,34.5546,34.5167,34.5394,124700.0
2014-01-22 14:45:00,45.6,45.61,45.54,45.55,120200.0,34.5319,34.5394,34.4864,34.494,120200.0
2014-01-22 14:50:00,45.53,45.54,45.51,45.51,39700.0,34.4789,34.4864,34.4637,34.4637,39700.0
2014-01-22 14:55:00,45.51,45.53,45.43,45.47,228200.0,34.4637,34.4789,34.4031,34.4334,228200.0
2014-01-22 15:00:00,45.46,45.48,45.41,45.41,52500.0,34.4259,34.441,34.388,34.388,52500.0
2014-01-22 15:05:00,45.41,45.47,45.41,45.45,105000.0,34.388,34.4334,34.388,34.4183,105000.0
2014-01-22 15:10:00,45.45,45.45,45.4,45.42,43800.0,34.4183,34.4183,34.3804,34.3956,43800.0
2014-01-22 15:15:00,45.42,45.5,45.41,45.49,41200.0,34.3956,34.4561,34.388,34.4486,41200.0
2014-01-22 15:20:00,45.49,45.5,45.47,45.49,36500.0,34.4486,34.4561,34.4334,34.4486,36500.0
2014-01-22 15:25:00,45.49,45.53,45.47,45.52,107000.0,34.4486,34.4789,34.4334,34.4713,107000.0
2014-01-22 15:30:00,45.52,45.54,45.5,45.5,57800.0,34.4713,34.4864,34.4561,34.4561,57800.0
2014-01-22 15:35:00,45.5,45.51,45.45,45.47,109700.0,34.4561,34.4637,34.4183,34.4334,109700.0
2014-01-22 15:40:00,45.47,45.47,45.44,45.46,62500.0,34.4334,34.4334,34.4107,34.4259,62500.0
2014-01-22 15:45:00,45.46,45.5,45.46,45.47,60300.0,34.4259,34.4561,34.4259,34.4334,60300.0
2014-01-22 15:50:00,45.47,45.47,45.42,45.44,207500.0,34.4334,34.4334,34.3956,34.4107,207500.0
2014-01-22 15:55:00,45.44,45.49,45.44,45.45,204200.0,34.4107,34.4486,34.4107,34.4183,204200.0
2014-01-23 09:30:00,44.92,45.71,44.92,45.7,189400.0,34.0169,34.6152,34.0169,34.6076,189400.0
2014-01-23 09:35:00,45.66,45.7,45.51,45.57,40200.0,34.5773,34.6076,34.4637,34.5092,40200.0
2014-01-23 09:40:00,45.57,45.66,45.52,45.56,77500.0,34.5092,34.5773,34.4713,34.5016,77500.0
2014-01-23 09:45:00,45.56,45.58,45.45,45.47,90300.0,34.5016,34.5167,34.4183,34.4334,90300.0
2014-01-23 09:50:00,45.48,45.49,45.4,45.43,37300.0,34.441,34.4486,34.3804,34.4031,37300.0
2014-01-23 09:55:00,45.43,45.45,45.4,45.43,38700.0,34.4031,34.4183,34.3804,34.4031,38700.0
2014-01-23 10:00:00,45.43,45.51,45.41,45.41,41000.0,34.4031,34.4637,34.388,34.388,41000.0
2014-01-23 10:05:00,45.41,45.46,45.28,45.36,49800.0,34.388,34.4259,34.2895,34.3501,49800.0
2014-01-23 10:10:00,45.37,45.41,45.33,45.38,48700.0,34.3577,34.388,34.3274,34.3653,48700.0
2014-01-23 10:15:00,45.37,45.53,45.35,45.49,68900.0,34.3577,34.4789,34.3426,34.4486,68900.0
2014-01-23 10:20:00,45.49,45.62,45.47,45.56,89300.0,34.4486,34.547,34.4334,34.5016,89300.0
2014-01-23 10:25:00,45.55,45.57,45.46,45.46,30000.0,34.494,34.5092,34.4259,34.4259,30000.0
2014-01-23 10:30:00,45.46,45.52,45.4,45.51,37400.0,34.4259,34.4713,34.3804,34.4637,37400.0
2014-01-23 10:35:00,45.52,45.59,45.51,45.57,26400.0,34.4713,34.5243,34.4637,34.5092,26400.0
2014-01-23 10:40:00,45.56,45.63,45.52,45.63,55900.0,34.5016,34.5546,34.4713,34.5546,55900.0
2014-01-23 10:45:00,45.63,45.7,45.61,45.69,45400.0,34.5546,34.6076,34.5394,34.6,45400.0
2014-01-23 10:50:00,45.7,45.72,45.67,45.67,57800.0,34.6076,34.6227,34.5849,34.5849,57800.0
2014-01-23 10:55:00,45.66,45.67,45.64,45.66,28300.0,34.5773,34.5849,34.5622,34.5773,28300.0
2014-01-23 11:00:00,45.66,45.7,45.59,45.6,87300.0,34.5773,34.6076,34.5243,34.5319,87300.0
2014-01-23 11:05:00,45.59,45.6,45.56,45.6,18900.0,34.5243,34.5319,34.5016,34.5319,18900.0
2014-01-23 11:10:00,45.59,45.62,45.57,45.61,29000.0,34.5243,34.547,34.5092,34.5394,29000.0
2014-01-23 11:15:00,45.62,45.69,45.61,45.69,39900.0,34.547,34.6,34.5394,34.6,39900.0
2014-01-23 11:20:00,45.69,45.73,45.68,45.69,30600.0,34.6,34.6303,34.5925,34.6,30600.0
2014-01-23 11:25:00,45.69,45.79,45.69,45.78,41100.0,34.6,34.6758,34.6,34.6682,41100.0
2014-01-23 11:30:00,45.78,45.87,45.76,45.82,66500.0,34.6682,34.7363,34.653,34.6985,66500.0
2014-01-23 11:35:00,45.82,45.83,45.76,45.77,50100.0,34.6985,34.706,34.653,34.6606,50100.0
2014-01-23 11:40:00,45.77,45.83,45.77,45.78,31000.0,34.6606,34.706,34.6606,34.6682,31000.0
2014-01-23 11:45:00,45.78,45.79,45.71,45.72,28500.0,34.6682,34.6758,34.6152,34.6227,28500.0
2014-01-23 11:50:00,45.73,45.74,45.71,45.72,18200.0,34.6303,34.6379,34.6152,34.6227,18200.0
2014-01-23 11:55:00,45.72,45.77,45.71,45.74,28000.0,34.6227,34.6606,34.6152,34.6379,28000.0
2014-01-23 12:00:00,45.74,45.8,45.74,45.77,49800.0,34.6379,34.6833,34.6379,34.6606,49800.0
2014-01-23 12:05:00,45.78,45.8,45.77,45.78,45100.0,34.6682,34.6833,34.6606,34.6682,45100.0
2014-01-23 12:10:00,45.79,45.79,45.74,45.78,29500.0,34.6758,34.6758,34.6379,34.6682,29500.0
2014-01-23 12:15:00,45.78,45.78,45.71,45.73,20300.0,34.6682,34.6682,34.6152,34.6303,20300.0
2014-01-23 12:20:00,45.73,45.77,45.7,45.71,34000.0,34.6303,34.6606,34.6076,34.6152,34000.0
2014-01-23 12:25:00,45.71,45.78,45.71,45.78,39800.0,34.6152,34.6682,34.6152,34.6682,39800.0
2014-01-23 12:30:00,45.76,45.76,45.67,45.67,9700.0,34.653,34.653,34.5849,34.5849,9700.0
2014-01-23 12:35:00,45.67,45.71,45.66,45.69,20200.0,34.5849,34.6152,34.5773,34.6,20200.0
2014-01-23 12:40:00,45.68,45.7,45.68,45.69,19900.0,34.5925,34.6076,34.5925,34.6,19900.0
2014-01-23 12:45:00,45.7,45.73,45.7,45.73,14400.0,34.6076,34.6303,34.6076,34.6303,14400.0
2014-01-23 12:50:00,45.72,45.73,45.68,45.69,14600.0,34.6227,34.6303,34.5925,34.6,14600.0
2014-01-23 12:55:00,45.69,45.76,45.69,45.76,67100.0,34.6,34.653,34.6,34.653,67100.0
2014-01-23 13:00:00,45.75,45.78,45.73,45.78,29700.0,34.6455,34.6682,34.6303,34.6682,29700.0
2014-01-23 13:05:00,45.79,45.85,45.79,45.82,17500.0,34.6758,34.7212,34.6758,34.6985,17500.0
2014-01-23 13:10:00,45.82,45.86,45.8,45.81,24400.0,34.6985,34.7288,34.6833,34.6909,24400.0
2014-01-23 13:15:00,45.82,45.9,45.81,45.88,50800.0,34.6985,34.7591,34.6909,34.7439,50800.0
2014-01-23 13:20:00,45.88,45.95,45.86,45.94,47600.0,34.7439,34.7969,34.7288,34.7893,47600.0
2014-01-23 13:25:00,45.95,45.96,45.92,45.92,57400.0,34.7969,34.8045,34.7742,34.7742,57400.0
2014-01-23 13:30:00,45.91,45.93,45.88,45.9,25000.0,34.7666,34.7818,34.7439,34.7591,25000.0
2014-01-23 13:35:00,45.9,45.9,45.8,45.8,16400.0,34.7591,34.7591,34.6833,34.6833,16400.0
2014-01-23 13:40:00,45.78,45.8,45.7,45.7,26300.0,34.6682,34.6833,34.6076,34.6076,26300.0
2014-01-23 13:45:00,45.7,45.71,45.58,45.58,14800.0,34.6076,34.6152,34.5167,34.5167,14800.0
2014-01-23 13:50:00,45.59,45.61,45.57,45.57,44300.0,34.5243,34.5394,34.5092,34.5092,44300.0
2014-01-23 13:55:00,45.56,45.61,45.55,45.58,37500.0,34.5016,34.5394,34.494,34.5167,37500.0
2014-01-23 14:00:00,45.57,45.61,45.55,45.6,25100.0,34.5092,34.5394,34.494,34.5319,25100.0
2014-01-23 14:05:00,45.6,45.63,45.58,45.62,37200.0,34.5319,34.5546,34.5167,34.547,37200.0
2014-01-23 14:10:00,45.61,45.63,45.56,45.63,30500.0,34.5394,34.5546,34.5016,34.5546,30500.0
2014-01-23 14:15:00,45.63,45.67,45.63,45.64,28100.0,34.5546,34.5849,34.5546,34.5622,28100.0
2014-01-23 14:20:00,45.65,45.7,45.64,45.66,32000.0,34.5697,34.6076,34.5622,34.5773,32000.0
2014-01-23 14:25:00,45.67,45.67,45.61,45.61,41400.0,34.5849,34.5849,34.5394,34.5394,41400.0
2014-01-23 14:30:00,45.61,45.64,45.61,45.61,27600.0,34.5394,34.5622,34.5394,34.5394,27600.0
2014-01-23 14:35:00,45.61,45.64,45.61,45.61,17700.0,34.5394,34.5622,34.5394,34.5394,17700.0
2014-01-23 14:40:00,45.61,45.62,45.59,45.61,68100.0,34.5394,34.547,34.5243,34.5394,68100.0
2014-01-23 14:45:00,45.61,45.63,45.58,45.63,50700.0,34.5394,34.5546,34.5167,34.5546,50700.0
2014-01-23 14:50:00,45.63,45.67,45.62,45.67,32200.0,34.5546,34.5849,34.547,34.5849,32200.0
2014-01-23 14:55:00,45.66,45.71,45.66,45.69,38600.0,34.5773,34.6152,34.5773,34.6,38600.0
2014-01-23 15:00:00,45.68,45.7,45.63,45.7,40400.0,34.5925,34.6076,34.5546,34.6076,40400.0
2014-01-23 15:05:00,45.7,45.77,45.68,45.75,34700.0,34.6076,34.6606,34.5925,34.6455,34700.0
2014-01-23 15:10:00,45.73,45.76,45.68,45.69,35500.0,34.6303,34.653,34.5925,34.6,35500.0
2014-01-23 15:15:00,45.69,45.72,45.68,45.7,29900.0,34.6,34.6227,34.5925,34.6076,29900.0
2014-01-23 15:20:00,45.7,45.7,45.63,45.65,28800.0,34.6076,34.6076,34.5546,34.5697,28800.0
2014-01-23 15:25:00,45.64,45.66,45.61,45.65,40800.0,34.5622,34.5773,34.5394,34.5697,40800.0
2014-01-23 15:30:00,45.65,45.68,45.62,45.64,31700.0,34.5697,34.5925,34.547,34.5622,31700.0
2014-01-23 15:35:00,45.65,45.71,45.64,45.68,37000.0,34.5697,34.6152,34.5622,34.5925,37000.0
2014-01-23 15:40:00,45.68,45.7,45.65,45.7,57200.0,34.5925,34.6076,34.5697,34.6076,57200.0
2014-01-23 15:45:00,45.7,45.73,45.7,45.71,63800.0,34.6076,34.6303,34.6076,34.6152,63800.0
2014-01-23 15:50:00,45.71,45.77,45.7,45.76,109900.0,34.6152,34.6606,34.6076,34.653,109900.0
2014-01-23 15:55:00,45.77,45.87,45.77,45.85,308800.0,34.6606,34.7363,34.6606,34.7212,308800.0
2014-01-24 09:30:00,45.72,45.72,45.29,45.57,250400.0,34.6227,34.6227,34.2971,34.5092,250400.0
2014-01-24 09:35:00,45.6,45.7,45.5,45.64,171900.0,34.5319,34.6076,34.4561,34.5622,171900.0
2014-01-24 09:40:00,45.65,45.65,45.35,45.36,73500.0,34.5697,34.5697,34.3426,34.3501,73500.0
2014-01-24 09:45:00,45.35,45.42,45.34,45.37,59800.0,34.3426,34.3956,34.335,34.3577,59800.0
2014-01-24 09:50:00,45.36,45.44,45.35,45.37,58100.0,34.3501,34.4107,34.3426,34.3577,58100.0
2014-01-24 09:55:00,45.38,45.41,45.23,45.23,138000.0,34.3653,34.388,34.2517,34.2517,138000.0
2014-01-24 10:00:00,45.23,45.33,45.12,45.15,71400.0,34.2517,34.3274,34.1684,34.1911,71400.0
2014-01-24 10:05:00,45.15,45.17,45.08,45.1,70200.0,34.1911,34.2062,34.1381,34.1532,70200.0
2014-01-24 10:10:00,45.1,45.14,45.01,45.01,54500.0,34.1532,34.1835,34.0851,34.0851,54500.0
2014-01-24 10:15:00,45.01,45.01,44.93,44.96,86500.0,34.0851,34.0851,34.0245,34.0472,86500.0
2014-01-24 10:20:00,44.96,45.11,44.95,45.04,102100.0,34.0472,34.1608,34.0396,34.1078,102100.0
2014-01-24 10:25:00,45.04,45.06,44.99,45.02,29300.0,34.1078,34.1229,34.0699,34.0927,29300.0
2014-01-24 10:30:00,45.01,45.02,44.89,44.89,79000.0,34.0851,34.0927,33.9942,33.9942,79000.0
2014-01-24 10:35:00,44.9,44.96,44.89,44.94,75300.0,34.0018,34.0472,33.9942,34.0321,75300.0
2014-01-24 10:40:00,44.94,44.96,44.86,44.87,40800.0,34.0321,34.0472,33.9715,33.9791,40800.0
2014-01-24 10:45:00,44.88,44.92,44.82,44.9,37000.0,33.9866,34.0169,33.9412,34.0018,37000.0
2014-01-24 10:50:00,44.88,44.92,44.86,44.88,19800.0,33.9866,34.0169,33.9715,33.9866,19800.0
2014-01-24 10:55:00,44.88,44.89,44.83,44.88,24800.0,33.9866,33.9942,33.9488,33.9866,24800.0
2014-01-24 11:00:00,44.87,44.92,44.83,44.83,16800.0,33.9791,34.0169,33.9488,33.9488,16800.0
2014-01-24 11:05:00,44.82,44.85,44.71,44.71,44700.0,33.9412,33.9639,33.8579,33.8579,44700.0
2014-01-24 11:10:00,44.71,44.74,44.67,44.7,105800.0,33.8579,33.8806,33.8276,33.8503,105800.0
2014-01-24 11:15:00,44.7,44.74,44.66,44.69,45000.0,33.8503,33.8806,33.82,33.8427,45000.0
2014-01-24 11:20:00,44.69,44.73,44.61,44.62,59400.0,33.8427,33.873,33.7822,33.7897,59400.0
2014-01-24 11:25:00,44.63,44.64,44.49,44.56,73200.0,33.7973,33.8049,33.6913,33.7443,73200.0
2014-01-24 11:30:00,44.56,44.61,44.5,44.59,46200.0,33.7443,33.7822,33.6989,33.767,46200.0
2014-01-24 11:35:00,44.59,44.63,44.57,44.6,35100.0,33.767,33.7973,33.7519,33.7746,35100.0
2014-01-24 11:40:00,44.6,44.66,44.59,44.64,23200.0,33.7746,33.82,33.767,33.8049,23200.0
2014-01-24 11:45:00,44.64,44.66,44.58,44.64,18100.0,33.8049,33.82,33.7594,33.8049,18100.0
2014-01-24 11:50:00,44.64,44.68,44.61,44.61,19100.0,33.8049,33.8352,33.7822,33.7822,19100.0
2014-01-24 11:55:00,44.62,44.67,44.61,44.64,21100.0,33.7897,33.8276,33.7822,33.8049,21100.0
2014-01-24 12:00:00,44.65,44.66,44.56,44.56,27600.0,33.8125,33.82,33.7443,33.7443,27600.0
2014-01-24 12:05:00,44.56,44.61,44.54,44.58,16900.0,33.7443,33.7822,33.7292,33.7594,16900.0
2014-01-24 12:10:00,44.57,44.6,44.55,44.56,19500.0,33.7519,33.7746,33.7367,33.7443,19500.0
2014-01-24 12:15:00,44.55,44.57,44.52,44.52,16100.0,33.7367,33.7519,33.714,33.714,16100.0
2014-01-24 12:20:00,44.52,44.54,44.47,44.5,23200.0,33.714,33.7292,33.6761,33.6989,23200.0
2014-01-24 12:25:00,44.49,44.52,44.48,44.5,38000.0,33.6913,33.714,33.6837,33.6989,38000.0
2014-01-24 12:30:00,44.49,44.57,44.48,44.55,26800.0,33.6913,33.7519,33.6837,33.7367,26800.0
2014-01-24 12:35:00,44.55,44.62,44.55,44.6,27800.0,33.7367,33.7897,33.7367,33.7746,27800.0
2014-01-24 12:40:00,44.61,44.62,44.54,44.56,25000.0,33.7822,33.7897,33.7292,33.7443,25000.0
2014-01-24 12:45:00,44.56,44.57,44.52,44.57,20900.0,33.7443,33.7519,33.714,33.7519,20900.0
2014-01-24 12:50:00,44.58,44.64,44.56,44.64,24600.0,33.7594,33.8049,33.7443,33.8049,24600.0
2014-01-24 12:55:00,44.63,44.71,44.6,44.7,32200.0,33.7973,33.8579,33.7746,33.8503,32200.0
2014-01-24 13:00:00,44.7,44.7,44.55,44.55,53700.0,33.8503,33.8503,33.7367,33.7367,53700.0
2014-01-24 13:05:00,44.55,44.57,44.51,44.52,103900.0,33.7367,33.7519,33.7064,33.714,103900.0
2014-01-24 13:10:00,44.53,44.53,44.46,44.46,18200.0,33.7216,33.7216,33.6686,33.6686,18200.0
2014-01-24 13:15:00,44.47,44.6,44.47,44.6,60200.0,33.6761,33.7746,33.6761,33.7746,60200.0
2014-01-24 13:20:00,44.6,44.62,44.5,44.51,140400.0,33.7746,33.7897,33.6989,33.7064,140400.0
2014-01-24 13:25:00,44.5,44.52,44.46,44.48,102600.0,33.6989,33.714,33.6686,33.6837,102600.0
2014-01-24 13:30:00,44.48,44.51,44.44,44.48,26600.0,33.6837,33.7064,33.6534,33.6837,26600.0
2014-01-24 13:35:00,44.47,44.47,44.44,44.47,26100.0,33.6761,33.6761,33.6534,33.6761,26100.0
2014-01-24 13:40:00,44.46,44.46,44.37,44.38,92600.0,33.6686,33.6686,33.6004,33.608,92600.0
2014-01-24 13:45:00,44.38,44.42,44.36,44.41,42700.0,33.608,33.6383,33.5928,33.6307,42700.0
2014-01-24 13:50:00,44.42,44.48,44.42,44.42,55200.0,33.6383,33.6837,33.6383,33.6383,55200.0
2014-01-24 13:55:00,44.43,44.45,44.36,44.37,39200.0,33.6459,33.661,33.5928,33.6004,39200.0
2014-01-24 14:00:00,44.38,44.38,44.25,44.32,41900.0,33.608,33.608,33.5095,33.5626,41900.0
2014-01-24 14:05:00,44.32,44.38,44.3,44.31,26200.0,33.5626,33.608,33.5474,33.555,26200.0
2014-01-24 14:10:00,44.31,44.36,44.28,44.28,34100.0,33.555,33.5928,33.5323,33.5323,34100.0
2014-01-24 14:15:00,44.27,44.31,44.26,44.28,32600.0,33.5247,33.555,33.5171,33.5323,32600.0
2014-01-24 14:20:00,44.28,44.29,44.21,44.24,48100.0,33.5323,33.5398,33.4793,33.502,48100.0
2014-01-24 14:25:00,44.25,44.3,44.25,44.26,30300.0,33.5095,33.5474,33.5095,33.5171,30300.0
2014-01-24 14:30:00,44.26,44.29,44.23,44.28,46800.0,33.5171,33.5398,33.4944,33.5323,46800.0
2014-01-24 14:35:00,44.28,44.29,44.23,44.29,44000.0,33.5323,33.5398,33.4944,33.5398,44000.0
2014-01-24 14:40:00,44.29,44.3,44.19,44.19,49600.0,33.5398,33.5474,33.4641,33.4641,49600.0
2014-01-24 14:45:00,44.19,44.25,44.18,44.25,36300.0,33.4641,33.5095,33.4565,33.5095,36300.0
2014-01-24 14:50:00,44.26,44.31,44.25,44.28,46000.0,33.5171,33.555,33.5095,33.5323,46000.0
2014-01-24 14:55:00,44.27,44.3,44.26,44.3,42800.0,33.5247,33.5474,33.5171,33.5474,42800.0
2014-01-24 15:00:00,44.3,44.3,44.19,44.19,20900.0,33.5474,33.5474,33.4641,33.4641,20900.0
2014-01-24 15:05:00,44.2,44.22,44.14,44.15,46700.0,33.4717,33.4868,33.4262,33.4338,46700.0
2014-01-24 15:10:00,44.15,44.2,43.95,43.97,265200.0,33.4338,33.4717,33.2824,33.2975,265200.0
2014-01-24 15:15:00,43.98,44.02,43.94,44.02,81900.0,33.3051,33.3354,33.2748,33.3354,81900.0
2014-01-24 15:20:00,44.01,44.01,43.94,43.96,58100.0,33.3278,33.3278,33.2748,33.2899,58100.0
2014-01-24 15:25:00,43.95,43.97,43.92,43.97,88300.0,33.2824,33.2975,33.2596,33.2975,88300.0
2014-01-24 15:30:00,43.97,44.03,43.95,44.03,73500.0,33.2975,33.3429,33.2824,33.3429,73500.0
2014-01-24 15:35:00,44.02,44.09,44.0,44.09,86800.0,33.3354,33.3884,33.3202,33.3884,86800.0
2014-01-24 15:40:00,44.09,44.11,44.01,44.01,75100.0,33.3884,33.4035,33.3278,33.3278,75100.0
2014-01-24 15:45:00,44.02,44.02,43.94,43.96,128200.0,33.3354,33.3354,33.2748,33.2899,128200.0
2014-01-24 15:50:00,43.96,44.05,43.94,44.03,136000.0,33.2899,33.3581,33.2748,33.3429,136000.0
2014-01-24 15:55:00,44.02,44.02,43.94,43.96,217300.0,33.3354,33.3354,33.2748,33.2899,217300.0
2014-01-27 09:30:00,44.09,44.3,44.03,44.24,67400.0,33.3884,33.5474,33.3429,33.502,67400.0
2014-01-27 09:35:00,44.25,44.33,44.21,44.31,55300.0,33.5095,33.5701,33.4793,33.555,55300.0
2014-01-27 09:40:00,44.31,44.43,44.29,44.43,36900.0,33.555,33.6459,33.5398,33.6459,36900.0
2014-01-27 09:45:00,44.43,44.44,44.24,44.29,32700.0,33.6459,33.6534,33.502,33.5398,32700.0
2014-01-27 09:50:00,44.29,44.38,44.22,44.3,41200.0,33.5398,33.608,33.4868,33.5474,41200.0
2014-01-27 09:55:00,44.31,44.44,44.31,44.38,28000.0,33.555,33.6534,33.555,33.608,28000.0
2014-01-27 10:00:00,44.37,44.43,44.32,44.35,38400.0,33.6004,33.6459,33.5626,33.5853,38400.0
2014-01-27 10:05:00,44.35,44.38,44.24,44.34,26000.0,33.5853,33.608,33.502,33.5777,26000.0
2014-01-27 10:10:00,44.34,44.35,44.26,44.26,34300.0,33.5777,33.5853,33.5171,33.5171,34300.0
2014-01-27 10:15:00,44.27,44.32,44.27,44.3,23400.0,33.5247,33.5626,33.5247,33.5474,23400.0
2014-01-27 10:20:00,44.3,44.33,44.26,44.27,33000.0,33.5474,33.5701,33.5171,33.5247,33000.0
2014-01-27 10:25:00,44.26,44.34,44.18,44.21,36100.0,33.5171,33.5777,33.4565,33.4793,36100.0
2014-01-27 10:30:00,44.21,44.31,44.16,44.18,46300.0,33.4793,33.555,33.4414,33.4565,46300.0
2014-01-27 10:35:00,44.17,44.18,43.98,43.98,71000.0,33.449,33.4565,33.3051,33.3051,71000.0
2014-01-27 10:40:00,44.0,44.11,44.0,44.08,39900.0,33.3202,33.4035,33.3202,33.3808,39900.0
2014-01-27 10:45:00,44.09,44.15,44.06,44.11,29100.0,33.3884,33.4338,33.3657,33.4035,29100.0
2014-01-27 10:50:00,44.12,44.2,44.05,44.06,30900.0,33.4111,33.4717,33.3581,33.3657,30900.0
2014-01-27 10:55:00,44.07,44.11,44.02,44.02,36900.0,33.3732,33.4035,33.3354,33.3354,36900.0
2014-01-27 11:00:00,44.02,44.11,43.97,43.97,71400.0,33.3354,33.4035,33.2975,33.2975,71400.0
2014-01-27 11:05:00,43.98,44.1,43.97,44.1,49000.0,33.3051,33.396,33.2975,33.396,49000.0
2014-01-27 11:10:00,44.11,44.11,43.98,44.0,68900.0,33.4035,33.4035,33.3051,33.3202,68900.0
2014-01-27 11:15:00,44.0,44.14,43.99,44.07,54200.0,33.3202,33.4262,33.3127,33.3732,54200.0
2014-01-27 11:20:00,44.07,44.14,44.07,44.12,21300.0,33.3732,33.4262,33.3732,33.4111,21300.0
2014-01-27 11:25:00,44.11,44.16,44.06,44.09,20000.0,33.4035,33.4414,33.3657,33.3884,20000.0
2014-01-27 11:30:00,44.09,44.13,44.05,44.13,13000.0,33.3884,33.4187,33.3581,33.4187,13000.0
2014-01-27 11:35:00,44.14,44.17,44.05,44.09,24000.0,33.4262,33.449,33.3581,33.3884,24000.0
2014-01-27 11:40:00,44.09,44.15,44.08,44.13,14000.0,33.3884,33.4338,33.3808,33.4187,14000.0
2014-01-27 11:45:00,44.12,44.15,44.06,44.08,45000.0,33.4111,33.4338,33.3657,33.3808,45000.0
2014-01-27 11:50:00,44.09,44.09,44.02,44.04,48500.0,33.3884,33.3884,33.3354,33.3505,48500.0
2014-01-27 11:55:00,44.03,44.03,43.96,43.97,10800.0,33.3429,33.3429,33.2899,33.2975,10800.0
2014-01-27 12:00:00,43.99,43.99,43.9,43.93,19400.0,33.3127,33.3127,33.2445,33.2672,19400.0
2014-01-27 12:05:00,43.93,43.93,43.83,43.89,16300.0,33.2672,33.2672,33.1915,33.2369,16300.0
2014-01-27 12:10:00,43.9,43.95,43.9,43.91,11100.0,33.2445,33.2824,33.2445,33.2521,11100.0
2014-01-27 12:15:00,43.91,43.93,43.85,43.85,11100.0,33.2521,33.2672,33.2066,33.2066,11100.0
2014-01-27 12:20:00,43.85,43.88,43.75,43.88,15300.0,33.2066,33.2294,33.1309,33.2294,15300.0
2014-01-27 12:25:00,43.86,43.92,43.86,43.9,11000.0,33.2142,33.2596,33.2142,33.2445,11000.0
2014-01-27 12:30:00,43.91,43.91,43.8,43.8,14700.0,33.2521,33.2521,33.1688,33.1688,14700.0
2014-01-27 12:35:00,43.8,43.89,43.76,43.88,15900.0,33.1688,33.2369,33.1385,33.2294,15900.0
2014-01-27 12:40:00,43.9,43.95,43.86,43.94,12600.0,33.2445,33.2824,33.2142,33.2748,12600.0
2014-01-27 12:45:00,43.94,43.94,43.81,43.82,28800.0,33.2748,33.2748,33.1763,33.1839,28800.0
2014-01-27 12:50:00,43.82,43.82,43.77,43.77,15500.0,33.1839,33.1839,33.1461,33.1461,15500.0
2014-01-27 12:55:00,43.77,43.77,43.69,43.69,22000.0,33.1461,33.1461,33.0855,33.0855,22000.0
2014-01-27 13:00:00,43.7,43.8,43.67,43.8,28200.0,33.093,33.1688,33.0703,33.1688,28200.0
2014-01-27 13:05:00,43.81,43.9,43.8,43.83,23000.0,33.1763,33.2445,33.1688,33.1915,23000.0
2014-01-27 13:10:00,43.83,43.85,43.8,43.85,28100.0,33.1915,33.2066,33.1688,33.2066,28100.0
2014-01-27 13:15:00,43.84,43.88,43.84,43.86,9500.0,33.1991,33.2294,33.1991,33.2142,9500.0
2014-01-27 13:20:00,43.86,43.9,43.82,43.83,15100.0,33.2142,33.2445,33.1839,33.1915,15100.0
2014-01-27 13:25:00,43.83,43.91,43.83,43.88,18500.0,33.1915,33.2521,33.1915,33.2294,18500.0
2014-01-27 13:30:00,43.89,43.91,43.87,43.9,17700.0,33.2369,33.2521,33.2218,33.2445,17700.0
2014-01-27 13:35:00,43.9,43.96,43.88,43.96,12000.0,33.2445,33.2899,33.2294,33.2899,12000.0
2014-01-27 13:40:00,43.95,43.98,43.91,43.96,24100.0,33.2824,33.3051,33.2521,33.2899,24100.0
2014-01-27 13:45:00,43.96,44.03,43.96,44.02,17000.0,33.2899,33.3429,33.2899,33.3354,17000.0
2014-01-27 13:50:00,44.01,44.01,43.93,43.93,26500.0,33.3278,33.3278,33.2672,33.2672,26500.0
2014-01-27 13:55:00,43.94,43.95,43.85,43.85,30700.0,33.2748,33.2824,33.2066,33.2066,30700.0
2014-01-27 14:00:00,43.87,43.9,43.84,43.87,36900.0,33.2218,33.2445,33.1991,33.2218,36900.0
2014-01-27 14:05:00,43.87,43.88,43.83,43.83,18400.0,33.2218,33.2294,33.1915,33.1915,18400.0
2014-01-27 14:10:00,43.83,43.92,43.83,43.88,22700.0,33.1915,33.2596,33.1915,33.2294,22700.0
2014-01-27 14:15:00,43.89,43.91,43.85,43.85,26200.0,33.2369,33.2521,33.2066,33.2066,26200.0
2014-01-27 14:20:00,43.85,43.9,43.85,43.88,14900.0,33.2066,33.2445,33.2066,33.2294,14900.0
2014-01-27 14:25:00,43.88,43.88,43.82,43.87,18900.0,33.2294,33.2294,33.1839,33.2218,18900.0
2014-01-27 14:30:00,43.87,43.98,43.87,43.98,22800.0,33.2218,33.3051,33.2218,33.3051,22800.0
2014-01-27 14:35:00,43.98,44.03,43.98,44.02,24100.0,33.3051,33.3429,33.3051,33.3354,24100.0
2014-01-27 14:40:00,44.02,44.05,43.96,43.97,24900.0,33.3354,33.3581,33.2899,33.2975,24900.0
2014-01-27 14:45:00,43.96,43.97,43.89,43.92,34500.0,33.2899,33.2975,33.2369,33.2596,34500.0
2014-01-27 14:50:00,43.93,43.97,43.92,43.94,20200.0,33.2672,33.2975,33.2596,33.2748,20200.0
2014-01-27 14:55:00,43.94,44.01,43.91,43.91,50900.0,33.2748,33.3278,33.2521,33.2521,50900.0
2014-01-27 15:00:00,43.91,43.91,43.79,43.79,60900.0,33.2521,33.2521,33.1612,33.1612,60900.0
2014-01-27 15:05:00,43.8,43.87,43.8,43.83,49300.0,33.1688,33.2218,33.1688,33.1915,49300.0
2014-01-27 15:10:00,43.84,43.92,43.83,43.92,18700.0,33.1991,33.2596,33.1915,33.2596,18700.0
2014-01-27 15:15:00,43.93,43.96,43.93,43.96,21300.0,33.2672,33.2899,33.2672,33.2899,21300.0
2014-01-27 15:20:00,43.96,43.96,43.87,43.88,33500.0,33.2899,33.2899,33.2218,33.2294,33500.0
2014-01-27 15:25:00,43.89,43.9,43.88,43.89,31500.0,33.2369,33.2445,33.2294,33.2369,31500.0
2014-01-27 15:30:00,43.89,43.95,43.89,43.91,62300.0,33.2369,33.2824,33.2369,33.2521,62300.0
2014-01-27 15:35:00,43.9,43.96,43.89,43.94,34500.0,33.2445,33.2899,33.2369,33.2748,34500.0
2014-01-27 15:40:00,43.94,43.96,43.85,43.85,35700.0,33.2748,33.2899,33.2066,33.2066,35700.0
2014-01-27 15:45:00,43.85,43.86,43.81,43.82,60100.0,33.2066,33.2142,33.1763,33.1839,60100.0
2014-01-27 15:50:00,43.81,43.83,43.74,43.76,67800.0,33.1763,33.1915,33.1233,33.1385,67800.0
2014-01-27 15:55:00,43.76,43.81,43.71,43.71,97300.0,33.1385,33.1763,33.1006,33.1006,97300.0
2014-01-28 09:30:00,43.88,43.99,43.69,43.69,91700.0,33.2294,33.3127,33.0855,33.0855,91700.0
2014-01-28 09:35:00,43.69,43.87,43.64,43.72,47800.0,33.0855,33.2218,33.0476,33.1082,47800.0
2014-01-28 09:40:00,43.72,43.72,43.59,43.6,54200.0,33.1082,33.1082,33.0097,33.0173,54200.0
2014-01-28 09:45:00,43.59,43.65,43.46,43.49,73200.0,33.0097,33.0552,32.9113,32.934,73200.0
2014-01-28 09:50:00,43.49,43.53,43.44,43.53,42500.0,32.934,32.9643,32.8962,32.9643,42500.0
2014-01-28 09:55:00,43.52,43.52,43.46,43.51,47700.0,32.9567,32.9567,32.9113,32.9492,47700.0
2014-01-28 10:00:00,43.52,43.54,43.5,43.52,93300.0,32.9567,32.9719,32.9416,32.9567,93300.0
2014-01-28 10:05:00,43.52,43.62,43.52,43.62,55800.0,32.9567,33.0325,32.9567,33.0325,55800.0
2014-01-28 10:10:00,43.62,43.63,43.55,43.59,57300.0,33.0325,33.04,32.9795,33.0097,57300.0
2014-01-28 10:15:00,43.58,43.6,43.51,43.51,120600.0,33.0022,33.0173,32.9492,32.9492,120600.0
2014-01-28 10:20:00,43.52,43.56,43.5,43.54,40600.0,32.9567,32.987,32.9416,32.9719,40600.0
2014-01-28 10:25:00,43.55,43.55,43.49,43.55,49400.0,32.9795,32.9795,32.934,32.9795,49400.0
2014-01-28 10:30:00,43.55,43.58,43.54,43.54,85800.0,32.9795,33.0022,32.9719,32.9719,85800.0
2014-01-28 10:35:00,43.55,43.56,43.46,43.54,140200.0,32.9795,32.987,32.9113,32.9719,140200.0
2014-01-28 10:40:00,43.55,43.64,43.54,43.63,151000.0,32.9795,33.0476,32.9719,33.04,151000.0
2014-01-28 10:45:00,43.64,43.65,43.61,43.61,15300.0,33.0476,33.0552,33.0249,33.0249,15300.0
2014-01-28 10:50:00,43.61,43.65,43.58,43.58,22200.0,33.0249,33.0552,33.0022,33.0022,22200.0
2014-01-28 10:55:00,43.58,43.63,43.56,43.6,52700.0,33.0022,33.04,32.987,33.0173,52700.0
2014-01-28 11:00:00,43.59,43.62,43.55,43.6,52400.0,33.0097,33.0325,32.9795,33.0173,52400.0
2014-01-28 11:05:00,43.6,43.6,43.47,43.5,32800.0,33.0173,33.0173,32.9189,32.9416,32800.0
2014-01-28 11:10:00,43.5,43.56,43.48,43.55,71300.0,32.9416,32.987,32.9264,32.9795,71300.0
2014-01-28 11:15:00,43.54,43.54,43.47,43.5,67900.0,32.9719,32.9719,32.9189,32.9416,67900.0
2014-01-28 11:20:00,43.5,43.5,43.43,43.46,115100.0,32.9416,32.9416,32.8886,32.9113,115100.0
2014-01-28 11:25:00,43.46,43.51,43.46,43.48,82000.0,32.9113,32.9492,32.9113,32.9264,82000.0
2014-01-28 11:30:00,43.49,43.54,43.48,43.48,62200.0,32.934,32.9719,32.9264,32.9264,62200.0
2014-01-28 11:35:00,43.47,43.5,43.45,43.5,35800.0,32.9189,32.9416,32.9037,32.9416,35800.0
2014-01-28 11:40:00,43.49,43.52,43.47,43.5,121800.0,32.934,32.9567,32.9189,32.9416,121800.0
2014-01-28 11:45:00,43.5,43.53,43.48,43.52,155500.0,32.9416,32.9643,32.9264,32.9567,155500.0
2014-01-28 11:50:00,43.52,43.55,43.51,43.53,22400.0,32.9567,32.9795,32.9492,32.9643,22400.0
2014-01-28 11:55:00,43.53,43.57,43.51,43.54,51100.0,32.9643,32.9946,32.9492,32.9719,51100.0
2014-01-28 12:00:00,43.54,43.55,43.5,43.52,23300.0,32.9719,32.9795,32.9416,32.9567,23300.0
2014-01-28 12:05:00,43.51,43.55,43.51,43.51,16700.0,32.9492,32.9795,32.9492,32.9492,16700.0
2014-01-28 12:10:00,43.51,43.53,43.5,43.52,13000.0,32.9492,32.9643,32.9416,32.9567,13000.0
2014-01-28 12:15:00,43.52,43.53,43.5,43.5,17900.0,32.9567,32.9643,32.9416,32.9416,17900.0
2014-01-28 12:20:00,43.5,43.53,43.5,43.52,18500.0,32.9416,32.9643,32.9416,32.9567,18500.0
2014-01-28 12:25:00,43.53,43.56,43.52,43.55,17300.0,32.9643,32.987,32.9567,32.9795,17300.0
2014-01-28 12:30:00,43.55,43.56,43.5,43.55,24000.0,32.9795,32.987,32.9416,32.9795,24000.0
2014-01-28 12:35:00,43.55,43.55,43.5,43.5,22200.0,32.9795,32.9795,32.9416,32.9416,22200.0
2014-01-28 12:40:00,43.5,43.54,43.5,43.51,14600.0,32.9416,32.9719,32.9416,32.9492,14600.0
2014-01-28 12:45:00,43.52,43.52,43.49,43.49,21400.0,32.9567,32.9567,32.934,32.934,21400.0
2014-01-28 12:50:00,43.49,43.5,43.44,43.45,18200.0,32.934,32.9416,32.8962,32.9037,18200.0
2014-01-28 12:55:00,43.47,43.5,43.47,43.49,10600.0,32.9189,32.9416,32.9189,32.934,10600.0
2014-01-28 13:00:00,43.5,43.52,43.49,43.49,56800.0,32.9416,32.9567,32.934,32.934,56800.0
2014-01-28 13:05:00,43.5,43.56,43.49,43.54,58200.0,32.9416,32.987,32.934,32.9719,58200.0
2014-01-28 13:10:00,43.55,43.56,43.54,43.55,18500.0,32.9795,32.987,32.9719,32.9795,18500.0
2014-01-28 13:15:00,43.55,43.55,43.53,43.55,18800.0,32.9795,32.9795,32.9643,32.9795,18800.0
2014-01-28 13:20:00,43.55,43.56,43.49,43.52,28000.0,32.9795,32.987,32.934,32.9567,28000.0
2014-01-28 13:25:00,43.52,43.55,43.5,43.5,18100.0,32.9567,32.9795,32.9416,32.9416,18100.0
2014-01-28 13:30:00,43.5,43.52,43.5,43.52,25000.0,32.9416,32.9567,32.9416,32.9567,25000.0
2014-01-28 13:35:00,43.53,43.55,43.5,43.55,22700.0,32.9643,32.9795,32.9416,32.9795,22700.0
2014-01-28 13:40:00,43.55,43.55,43.49,43.49,24500.0,32.9795,32.9795,32.934,32.934,24500.0
2014-01-28 13:45:00,43.49,43.53,43.48,43.5,25300.0,32.934,32.9643,32.9264,32.9416,25300.0
2014-01-28 13:50:00,43.5,43.51,43.5,43.5,15400.0,32.9416,32.9492,32.9416,32.9416,15400.0
2014-01-28 13:55:00,43.5,43.52,43.49,43.49,52400.0,32.9416,32.9567,32.934,32.934,52400.0
2014-01-28 14:00:00,43.48,43.53,43.46,43.52,25600.0,32.9264,32.9643,32.9113,32.9567,25600.0
2014-01-28 14:05:00,43.52,43.55,43.52,43.54,21600.0,32.9567,32.9795,32.9567,32.9719,21600.0
2014-01-28 14:10:00,43.55,43.55,43.52,43.54,12200.0,32.9795,32.9795,32.9567,32.9719,12200.0
2014-01-28 14:15:00,43.55,43.56,43.54,43.54,15200.0,32.9795,32.987,32.9719,32.9719,15200.0
2014-01-28 14:20:00,43.54,43.56,43.53,43.55,27600.0,32.9719,32.987,32.9643,32.9795,27600.0
2014-01-28 14:25:00,43.57,43.58,43.53,43.54,29100.0,32.9946,33.0022,32.9643,32.9719,29100.0
2014-01-28 14:30:00,43.53,43.55,43.49,43.5,54200.0,32.9643,32.9795,32.934,32.9416,54200.0
2014-01-28 14:35:00,43.5,43.52,43.49,43.49,72400.0,32.9416,32.9567,32.934,32.934,72400.0
2014-01-28 14:40:00,43.49,43.5,43.4,43.41,261000.0,32.934,32.9416,32.8659,32.8734,261000.0
2014-01-28 14:45:00,43.4,43.46,43.39,43.45,37900.0,32.8659,32.9113,32.8583,32.9037,37900.0
2014-01-28 14:50:00,43.45,43.49,43.43,43.46,227900.0,32.9037,32.934,32.8886,32.9113,227900.0
2014-01-28 14:55:00,43.46,43.51,43.46,43.48,42000.0,32.9113,32.9492,32.9113,32.9264,42000.0
2014-01-28 15:00:00,43.49,43.51,43.45,43.47,34700.0,32.934,32.9492,32.9037,32.9189,34700.0
2014-01-28 15:05:00,43.48,43.51,43.48,43.51,23700.0,32.9264,32.9492,32.9264,32.9492,23700.0
2014-01-28 15:10:00,43.5,43.55,43.49,43.55,50200.0,32.9416,32.9795,32.934,32.9795,50200.0
2014-01-28 15:15:00,43.55,43.57,43.54,43.55,41100.0,32.9795,32.9946,32.9719,32.9795,41100.0
2014-01-28 15:20:00,43.55,43.56,43.53,43.55,43200.0,32.9795,32.987,32.9643,32.9795,43200.0
2014-01-28 15:25:00,43.55,43.63,43.54,43.63,26900.0,32.9795,33.04,32.9719,33.04,26900.0
2014-01-28 15:30:00,43.63,43.68,43.61,43.68,41300.0,33.04,33.0779,33.0249,33.0779,41300.0
2014-01-28 15:35:00,43.67,43.71,43.67,43.7,40600.0,33.0703,33.1006,33.0703,33.093,40600.0
2014-01-28 15:40:00,43.71,43.71,43.66,43.66,44600.0,33.1006,33.1006,33.0628,33.0628,44600.0
2014-01-28 15:45:00,43.66,43.66,43.63,43.64,36900.0,33.0628,33.0628,33.04,33.0476,36900.0
2014-01-28 15:50:00,43.65,43.68,43.65,43.65,57800.0,33.0552,33.0779,33.0552,33.0552,57800.0
2014-01-28 15:55:00,43.65,43.74,43.65,43.74,140400.0,33.0552,33.1233,33.0552,33.1233,140400.0
2014-01-29 09:30:00,42.74,43.45,42.74,43.35,125500.0,32.3661,32.9037,32.3661,32.828,125500.0
2014-01-29 09:35:00,43.35,43.48,43.31,43.45,81500.0,32.828,32.9264,32.7977,32.9037,81500.0
2014-01-29 09:40:00,43.47,43.61,43.45,43.49,107300.0,32.9189,33.0249,32.9037,32.934,107300.0
2014-01-29 09:45:00,43.49,43.55,43.37,43.44,78900.0,32.934,32.9795,32.8431,32.8962,78900.0
2014-01-29 09:50:00,43.44,43.56,43.39,43.54,51600.0,32.8962,32.987,32.8583,32.9719,51600.0
2014-01-29 09:55:00,43.55,43.57,43.47,43.48,28700.0,32.9795,32.9946,32.9189,32.9264,28700.0
2014-01-29 10:00:00,43.47,43.51,43.42,43.42,33600.0,32.9189,32.9492,32.881,32.881,33600.0
2014-01-29 10:05:00,43.42,43.47,43.39,43.39,76300.0,32.881,32.9189,32.8583,32.8583,76300.0
2014-01-29 10:10:00,43.38,43.4,43.23,43.25,73800.0,32.8507,32.8659,32.7371,32.7523,73800.0
2014-01-29 10:15:00,43.26,43.35,43.23,43.24,142600.0,32.7598,32.828,32.7371,32.7447,142600.0
2014-01-29 10:20:00,43.25,43.26,43.1,43.2,68200.0,32.7523,32.7598,32.6387,32.7144,68200.0
2014-01-29 10:25:00,43.21,43.26,43.19,43.26,56400.0,32.722,32.7598,32.7068,32.7598,56400.0
2014-01-29 10:30:00,43.26,43.35,43.24,43.34,61600.0,32.7598,32.828,32.7447,32.8204,61600.0
2014-01-29 10:35:00,43.34,43.34,43.22,43.26,55600.0,32.8204,32.8204,32.7296,32.7598,55600.0
2014-01-29 10:40:00,43.26,43.26,43.13,43.14,51900.0,32.7598,32.7598,32.6614,32.669,51900.0
2014-01-29 10:45:00,43.14,43.14,43.07,43.08,41800.0,32.669,32.669,32.616,32.6235,41800.0
2014-01-29 10:50:00,43.07,43.07,42.99,43.0,71100.0,32.616,32.616,32.5554,32.5629,71100.0
2014-01-29 10:55:00,42.99,43.01,42.93,42.95,44800.0,32.5554,32.5705,32.5099,32.5251,44800.0
2014-01-29 11:00:00,42.95,42.98,42.88,42.89,74800.0,32.5251,32.5478,32.4721,32.4796,74800.0
2014-01-29 11:05:00,42.89,42.94,42.88,42.89,36200.0,32.4796,32.5175,32.4721,32.4796,36200.0
2014-01-29 11:10:00,42.89,43.0,42.85,43.0,60600.0,32.4796,32.5629,32.4494,32.5629,60600.0
2014-01-29 11:15:00,43.0,43.0,42.91,43.0,62800.0,32.5629,32.5629,32.4948,32.5629,62800.0
2014-01-29 11:20:00,43.0,43.03,42.99,43.0,55200.0,32.5629,32.5857,32.5554,32.5629,55200.0
2014-01-29 11:25:00,43.01,43.01,42.95,43.0,62300.0,32.5705,32.5705,32.5251,32.5629,62300.0
2014-01-29 11:30:00,42.99,43.0,42.96,42.97,34700.0,32.5554,32.5629,32.5327,32.5402,34700.0
2014-01-29 11:35:00,42.97,43.0,42.94,42.96,60200.0,32.5402,32.5629,32.5175,32.5327,60200.0
2014-01-29 11:40:00,42.96,42.98,42.92,42.97,23500.0,32.5327,32.5478,32.5024,32.5402,23500.0
2014-01-29 11:45:00,42.98,43.0,42.93,42.95,26000.0,32.5478,32.5629,32.5099,32.5251,26000.0
2014-01-29 11:50:00,42.96,43.0,42.95,42.96,27600.0,32.5327,32.5629,32.5251,32.5327,27600.0
2014-01-29 11:55:00,42.95,42.97,42.94,42.96,11900.0,32.5251,32.5402,32.5175,32.5327,11900.0
2014-01-29 12:00:00,42.96,42.97,42.94,42.95,17300.0,32.5327,32.5402,32.5175,32.5251,17300.0
2014-01-29 12:05:00,42.94,42.94,42.87,42.88,18600.0,32.5175,32.5175,32.4645,32.4721,18600.0
2014-01-29 12:10:00,42.88,42.91,42.87,42.87,14400.0,32.4721,32.4948,32.4645,32.4645,14400.0
2014-01-29 12:15:00,42.88,42.91,42.86,42.86,41000.0,32.4721,32.4948,32.4569,32.4569,41000.0
2014-01-29 12:20:00,42.87,42.93,42.87,42.93,12100.0,32.4645,32.5099,32.4645,32.5099,12100.0
2014-01-29 12:25:00,42.92,42.94,42.85,42.86,17300.0,32.5024,32.5175,32.4494,32.4569,17300.0
2014-01-29 12:30:00,42.86,42.88,42.82,42.82,17700.0,32.4569,32.4721,32.4266,32.4266,17700.0
2014-01-29 12:35:00,42.82,42.86,42.79,42.85,35000.0,32.4266,32.4569,32.4039,32.4494,35000.0
2014-01-29 12:40:00,42.86,42.97,42.86,42.97,56600.0,32.4569,32.5402,32.4569,32.5402,56600.0
2014-01-29 12:45:00,42.97,43.01,42.96,43.0,38600.0,32.5402,32.5705,32.5327,32.5629,38600.0
2014-01-29 12:50:00,43.0,43.02,43.0,43.0,27500.0,32.5629,32.5781,32.5629,32.5629,27500.0
2014-01-29 12:55:00,43.0,43.02,42.99,43.02,26300.0,32.5629,32.5781,32.5554,32.5781,26300.0
2014-01-29 13:00:00,43.02,43.02,42.98,43.0,20500.0,32.5781,32.5781,32.5478,32.5629,20500.0
2014-01-29 13:05:00,43.0,43.05,43.0,43.05,30700.0,32.5629,32.6008,32.5629,32.6008,30700.0
2014-01-29 13:10:00,43.04,43.08,43.03,43.07,29300.0,32.5932,32.6235,32.5857,32.616,29300.0
2014-01-29 13:15:00,43.07,43.08,43.06,43.06,12100.0,32.616,32.6235,32.6084,32.6084,12100.0
2014-01-29 13:20:00,43.05,43.07,43.04,43.07,11200.0,32.6008,32.616,32.5932,32.616,11200.0
2014-01-29 13:25:00,43.06,43.06,43.01,43.01,21000.0,32.6084,32.6084,32.5705,32.5705,21000.0
2014-01-29 13:30:00,43.01,43.01,42.99,42.99,16500.0,32.5705,32.5705,32.5554,32.5554,16500.0
2014-01-29 13:35:00,43.0,43.01,42.97,42.98,19000.0,32.5629,32.5705,32.5402,32.5478,19000.0
2014-01-29 13:40:00,42.97,43.0,42.95,42.96,31500.0,32.5402,32.5629,32.5251,32.5327,31500.0
2014-01-29 13:45:00,42.95,42.96,42.93,42.96,12600.0,32.5251,32.5327,32.5099,32.5327,12600.0
2014-01-29 13:50:00,42.97,43.0,42.96,43.0,20500.0,32.5402,32.5629,32.5327,32.5629,20500.0
2014-01-29 13:55:00,43.01,43.04,43.0,43.01,19500.0,32.5705,32.5932,32.5629,32.5705,19500.0
2014-01-29 14:00:00,43.0,43.11,42.9,43.04,55100.0,32.5629,32.6462,32.4872,32.5932,55100.0
2014-01-29 14:05:00,43.03,43.04,42.82,42.91,19700.0,32.5857,32.5932,32.4266,32.4948,19700.0
2014-01-29 14:10:00,42.93,42.93,42.84,42.88,39800.0,32.5099,32.5099,32.4418,32.4721,39800.0
2014-01-29 14:15:00,42.87,42.89,42.77,42.8,43800.0,32.4645,32.4796,32.3888,32.4115,43800.0
2014-01-29 14:20:00,42.8,42.84,42.76,42.82,32600.0,32.4115,32.4418,32.3812,32.4266,32600.0
2014-01-29 14:25:00,42.82,42.88,42.8,42.87,41600.0,32.4266,32.4721,32.4115,32.4645,41600.0
2014-01-29 14:30:00,42.87,42.95,42.83,42.92,33900.0,32.4645,32.5251,32.4342,32.5024,33900.0
2014-01-29 14:35:00,42.92,42.94,42.87,42.93,33100.0,32.5024,32.5175,32.4645,32.5099,33100.0
2014-01-29 14:40:00,42.93,42.96,42.89,42.92,33300.0,32.5099,32.5327,32.4796,32.5024,33300.0
2014-01-29 14:45:00,42.93,42.94,42.89,42.93,32700.0,32.5099,32.5175,32.4796,32.5099,32700.0
2014-01-29 14:50:00,42.93,42.94,42.86,42.86,23300.0,32.5099,32.5175,32.4569,32.4569,23300.0
2014-01-29 14:55:00,42.87,42.87,42.78,42.79,37000.0,32.4645,32.4645,32.3963,32.4039,37000.0
2014-01-29 15:00:00,42.78,42.84,42.77,42.83,30800.0,32.3963,32.4418,32.3888,32.4342,30800.0
2014-01-29 15:05:00,42.83,42.85,42.82,42.83,27000.0,32.4342,32.4494,32.4266,32.4342,27000.0
2014-01-29 15:10:00,42.82,42.82,42.7,42.73,71600.0,32.4266,32.4266,32.3358,32.3585,71600.0
2014-01-29 15:15:00,42.73,42.82,42.72,42.76,41700.0,32.3585,32.4266,32.3509,32.3812,41700.0
2014-01-29 15:20:00,42.76,42.81,42.73,42.8,29500.0,32.3812,32.4191,32.3585,32.4115,29500.0
2014-01-29 15:25:00,42.79,42.82,42.77,42.77,25400.0,32.4039,32.4266,32.3888,32.3888,25400.0
2014-01-29 15:30:00,42.77,42.83,42.73,42.74,46300.0,32.3888,32.4342,32.3585,32.3661,46300.0
2014-01-29 15:35:00,42.75,42.82,42.74,42.81,37400.0,32.3736,32.4266,32.3661,32.4191,37400.0
2014-01-29 15:40:00,42.82,42.83,42.77,42.82,53800.0,32.4266,32.4342,32.3888,32.4266,53800.0
2014-01-29 15:45:00,42.83,42.89,42.83,42.85,65700.0,32.4342,32.4796,32.4342,32.4494,65700.0
2014-01-29 15:50:00,42.84,42.84,42.77,42.79,95100.0,32.4418,32.4418,32.3888,32.4039,95100.0
2014-01-29 15:55:00,42.79,42.81,42.74,42.76,142500.0,32.4039,32.4191,32.3661,32.3812,142500.0
2014-01-30 09:30:00,43.24,43.28,42.93,43.0,88900.0,32.7447,32.775,32.5099,32.5629,88900.0
2014-01-30 09:35:00,43.01,43.05,42.92,43.05,63200.0,32.5705,32.6008,32.5024,32.6008,63200.0
2014-01-30 09:40:00,43.05,43.05,42.96,43.0,43200.0,32.6008,32.6008,32.5327,32.5629,43200.0
2014-01-30 09:45:00,43.0,43.01,42.84,42.92,41300.0,32.5629,32.5705,32.4418,32.5024,41300.0
2014-01-30 09:50:00,42.92,42.97,42.77,42.77,46100.0,32.5024,32.5402,32.3888,32.3888,46100.0
2014-01-30 09:55:00,42.76,42.8,42.71,42.72,25400.0,32.3812,32.4115,32.3433,32.3509,25400.0
2014-01-30 10:00:00,42.72,42.81,42.68,42.79,106900.0,32.3509,32.4191,32.3206,32.4039,106900.0
2014-01-30 10:05:00,42.77,42.8,42.63,42.68,24700.0,32.3888,32.4115,32.2828,32.3206,24700.0
2014-01-30 10:10:00,42.71,42.82,42.71,42.8,15100.0,32.3433,32.4266,32.3433,32.4115,15100.0
2014-01-30 10:15:00,42.81,42.86,42.76,42.85,16400.0,32.4191,32.4569,32.3812,32.4494,16400.0
2014-01-30 10:20:00,42.85,42.94,42.85,42.88,13900.0,32.4494,32.5175,32.4494,32.4721,13900.0
2014-01-30 10:25:00,42.88,42.92,42.85,42.85,14900.0,32.4721,32.5024,32.4494,32.4494,14900.0
2014-01-30 10:30:00,42.84,42.84,42.76,42.81,19100.0,32.4418,32.4418,32.3812,32.4191,19100.0
2014-01-30 10:35:00,42.82,42.88,42.81,42.87,9900.0,32.4266,32.4721,32.4191,32.4645,9900.0
2014-01-30 10:40:00,42.87,42.93,42.87,42.89,18200.0,32.4645,32.5099,32.4645,32.4796,18200.0
2014-01-30 10:45:00,42.87,42.9,42.77,42.79,25300.0,32.4645,32.4872,32.3888,32.4039,25300.0
2014-01-30 10:50:00,42.78,42.82,42.75,42.76,24000.0,32.3963,32.4266,32.3736,32.3812,24000.0
2014-01-30 10:55:00,42.76,42.76,42.7,42.73,14400.0,32.3812,32.3812,32.3358,32.3585,14400.0
2014-01-30 11:00:00,42.73,42.75,42.7,42.72,13800.0,32.3585,32.3736,32.3358,32.3509,13800.0
2014-01-30 11:05:00,42.71,42.75,42.69,42.73,17700.0,32.3433,32.3736,32.3282,32.3585,17700.0
2014-01-30 11:10:00,42.73,42.75,42.71,42.73,20400.0,32.3585,32.3736,32.3433,32.3585,20400.0
2014-01-30 11:15:00,42.74,42.75,42.72,42.73,19100.0,32.3661,32.3736,32.3509,32.3585,19100.0
2014-01-30 11:20:00,42.73,42.76,42.72,42.73,64400.0,32.3585,32.3812,32.3509,32.3585,64400.0
2014-01-30 11:25:00,42.73,42.75,42.72,42.73,17800.0,32.3585,32.3736,32.3509,32.3585,17800.0
2014-01-30 11:30:00,42.74,42.75,42.71,42.71,30400.0,32.3661,32.3736,32.3433,32.3433,30400.0
2014-01-30 11:35:00,42.72,42.75,42.71,42.75,12800.0,32.3509,32.3736,32.3433,32.3736,12800.0
2014-01-30 11:40:00,42.75,42.86,42.75,42.82,21000.0,32.3736,32.4569,32.3736,32.4266,21000.0
2014-01-30 11:45:00,42.82,42.98,42.82,42.97,33100.0,32.4266,32.5478,32.4266,32.5402,33100.0
2014-01-30 11:50:00,42.97,43.04,42.96,43.04,19400.0,32.5402,32.5932,32.5327,32.5932,19400.0
2014-01-30 11:55:00,43.03,43.06,42.98,43.01,20900.0,32.5857,32.6084,32.5478,32.5705,20900.0
2014-01-30 12:00:00,43.01,43.02,42.98,43.01,16400.0,32.5705,32.5781,32.5478,32.5705,16400.0
2014-01-30 12:05:00,43.01,43.08,43.01,43.06,10000.0,32.5705,32.6235,32.5705,32.6084,10000.0
2014-01-30 12:10:00,43.07,43.11,43.04,43.04,17700.0,32.616,32.6462,32.5932,32.5932,17700.0
2014-01-30 12:15:00,43.05,43.07,42.98,42.98,21600.0,32.6008,32.616,32.5478,32.5478,21600.0
2014-01-30 12:20:00,42.99,43.04,42.98,43.04,10500.0,32.5554,32.5932,32.5478,32.5932,10500.0
2014-01-30 12:25:00,43.04,43.05,43.0,43.05,15600.0,32.5932,32.6008,32.5629,32.6008,15600.0
2014-01-30 12:30:00,43.05,43.09,43.05,43.05,5300.0,32.6008,32.6311,32.6008,32.6008,5300.0
2014-01-30 12:35:00,43.05,43.13,43.05,43.13,13600.0,32.6008,32.6614,32.6008,32.6614,13600.0
2014-01-30 12:40:00,43.14,43.15,43.09,43.13,26100.0,32.669,32.6765,32.6311,32.6614,26100.0
2014-01-30 12:45:00,43.13,43.13,43.06,43.11,12000.0,32.6614,32.6614,32.6084,32.6462,12000.0
2014-01-30 12:50:00,43.11,43.13,43.07,43.07,9300.0,32.6462,32.6614,32.616,32.616,9300.0
2014-01-30 12:55:00,43.06,43.06,42.99,42.99,14500.0,32.6084,32.6084,32.5554,32.5554,14500.0
2014-01-30 13:00:00,42.99,43.0,42.94,42.94,8800.0,32.5554,32.5629,32.5175,32.5175,8800.0
2014-01-30 13:05:00,42.94,42.98,42.94,42.98,10400.0,32.5175,32.5478,32.5175,32.5478,10400.0
2014-01-30 13:10:00,42.98,42.99,42.96,42.96,21000.0,32.5478,32.5554,32.5327,32.5327,21000.0
2014-01-30 13:15:00,42.96,42.98,42.93,42.98,9200.0,32.5327,32.5478,32.5099,32.5478,9200.0
2014-01-30 13:20:00,42.97,42.98,42.94,42.94,6600.0,32.5402,32.5478,32.5175,32.5175,6600.0
2014-01-30 13:25:00,42.93,42.93,42.91,42.93,11000.0,32.5099,32.5099,32.4948,32.5099,11000.0
2014-01-30 13:30:00,42.93,42.96,42.92,42.93,12800.0,32.5099,32.5327,32.5024,32.5099,12800.0
2014-01-30 13:35:00,42.93,42.95,42.91,42.91,7500.0,32.5099,32.5251,32.4948,32.4948,7500.0
2014-01-30 13:40:00,42.91,42.96,42.91,42.96,9300.0,32.4948,32.5327,32.4948,32.5327,9300.0
2014-01-30 13:45:00,42.96,43.01,42.96,42.98,8500.0,32.5327,32.5705,32.5327,32.5478,8500.0
2014-01-30 13:50:00,42.98,42.98,42.93,42.94,15200.0,32.5478,32.5478,32.5099,32.5175,15200.0
2014-01-30 13:55:00,42.95,42.95,42.92,42.93,10500.0,32.5251,32.5251,32.5024,32.5099,10500.0
2014-01-30 14:00:00,42.93,42.93,42.82,42.82,35000.0,32.5099,32.5099,32.4266,32.4266,35000.0
2014-01-30 14:05:00,42.83,42.85,42.8,42.84,25000.0,32.4342,32.4494,32.4115,32.4418,25000.0
2014-01-30 14:10:00,42.84,42.86,42.82,42.84,12000.0,32.4418,32.4569,32.4266,32.4418,12000.0
2014-01-30 14:15:00,42.84,42.86,42.83,42.84,14200.0,32.4418,32.4569,32.4342,32.4418,14200.0
2014-01-30 14:20:00,42.84,42.89,42.84,42.88,13200.0,32.4418,32.4796,32.4418,32.4721,13200.0
2014-01-30 14:25:00,42.88,42.91,42.87,42.9,16700.0,32.4721,32.4948,32.4645,32.4872,16700.0
2014-01-30 14:30:00,42.91,42.94,42.91,42.94,8400.0,32.4948,32.5175,32.4948,32.5175,8400.0
2014-01-30 14:35:00,42.94,42.98,42.91,42.98,23000.0,32.5175,32.5478,32.4948,32.5478,23000.0
2014-01-30 14:40:00,42.98,43.0,42.96,42.98,23900.0,32.5478,32.5629,32.5327,32.5478,23900.0
2014-01-30 14:45:00,42.97,42.98,42.93,42.94,15200.0,32.5402,32.5478,32.5099,32.5175,15200.0
2014-01-30 14:50:00,42.95,43.02,42.95,43.01,16200.0,32.5251,32.5781,32.5251,32.5705,16200.0
2014-01-30 14:55:00,43.01,43.04,42.99,43.04,14400.0,32.5705,32.5932,32.5554,32.5932,14400.0
2014-01-30 15:00:00,43.04,43.12,43.04,43.1,26000.0,32.5932,32.6538,32.5932,32.6387,26000.0
2014-01-30 15:05:00,43.1,43.11,43.09,43.09,17600.0,32.6387,32.6462,32.6311,32.6311,17600.0
2014-01-30 15:10:00,43.1,43.14,43.09,43.13,25000.0,32.6387,32.669,32.6311,32.6614,25000.0
2014-01-30 15:15:00,43.13,43.18,43.12,43.16,30200.0,32.6614,32.6993,32.6538,32.6841,30200.0
2014-01-30 15:20:00,43.16,43.21,43.16,43.2,27100.0,32.6841,32.722,32.6841,32.7144,27100.0
2014-01-30 15:25:00,43.19,43.21,43.17,43.2,31900.0,32.7068,32.722,32.6917,32.7144,31900.0
2014-01-30 15:30:00,43.21,43.21,43.15,43.15,22100.0,32.722,32.722,32.6765,32.6765,22100.0
2014-01-30 15:35:00,43.16,43.16,43.12,43.15,30500.0,32.6841,32.6841,32.6538,32.6765,30500.0
2014-01-30 15:40:00,43.15,43.16,43.14,43.15,21800.0,32.6765,32.6841,32.669,32.6765,21800.0
2014-01-30 15:45:00,43.15,43.17,43.09,43.1,51000.0,32.6765,32.6917,32.6311,32.6387,51000.0
2014-01-30 15:50:00,43.11,43.15,43.11,43.14,63900.0,32.6462,32.6765,32.6462,32.669,63900.0
2014-01-30 15:55:00,43.13,43.15,43.1,43.14,108000.0,32.6614,32.6765,32.6387,32.669,108000.0
2014-01-31 09:30:00,42.62,42.83,42.5,42.81,73500.0,32.2752,32.4342,32.1843,32.4191,73500.0
2014-01-31 09:35:00,42.81,42.84,42.6,42.64,30200.0,32.4191,32.4418,32.26,32.2903,30200.0
2014-01-31 09:40:00,42.66,42.8,42.57,42.66,18000.0,32.3055,32.4115,32.2373,32.3055,18000.0
2014-01-31 09:45:00,42.66,42.67,42.6,42.64,40400.0,32.3055,32.313,32.26,32.2903,40400.0
2014-01-31 09:50:00,42.64,42.68,42.54,42.68,32500.0,32.2903,32.3206,32.2146,32.3206,32500.0
2014-01-31 09:55:00,42.66,42.67,42.32,42.32,104500.0,32.3055,32.313,32.048,32.048,104500.0
2014-01-31 10:00:00,42.33,42.45,42.29,42.29,162400.0,32.0556,32.1464,32.0253,32.0253,162400.0
2014-01-31 10:05:00,42.29,42.36,42.23,42.24,74500.0,32.0253,32.0783,31.9798,31.9874,74500.0
2014-01-31 10:10:00,42.24,42.3,42.14,42.17,75200.0,31.9874,32.0329,31.9117,31.9344,75200.0
2014-01-31 10:15:00,42.16,42.17,41.95,41.95,135100.0,31.9268,31.9344,31.7678,31.7678,135100.0
2014-01-31 10:20:00,41.94,42.01,41.92,42.0,71400.0,31.7602,31.8132,31.7451,31.8057,71400.0
2014-01-31 10:25:00,42.0,42.04,41.97,42.02,48600.0,31.8057,31.836,31.783,31.8208,48600.0
2014-01-31 10:30:00,42.03,42.09,42.02,42.02,68700.0,31.8284,31.8738,31.8208,31.8208,68700.0
2014-01-31 10:35:00,42.02,42.19,42.02,42.18,85700.0,31.8208,31.9496,31.8208,31.942,85700.0
2014-01-31 10:40:00,42.18,42.27,42.11,42.13,57500.0,31.942,32.0101,31.889,31.9041,57500.0
2014-01-31 10:45:00,42.14,42.2,42.1,42.2,38600.0,31.9117,31.9571,31.8814,31.9571,38600.0
2014-01-31 10:50:00,42.21,42.25,42.18,42.2,24300.0,31.9647,31.995,31.942,31.9571,24300.0
2014-01-31 10:55:00,42.2,42.28,42.18,42.24,33200.0,31.9571,32.0177,31.942,31.9874,33200.0
2014-01-31 11:00:00,42.25,42.29,42.22,42.29,17800.0,31.995,32.0253,31.9723,32.0253,17800.0
2014-01-31 11:05:00,42.29,42.38,42.28,42.37,18800.0,32.0253,32.0934,32.0177,32.0859,18800.0
2014-01-31 11:10:00,42.37,42.37,42.29,42.32,27000.0,32.0859,32.0859,32.0253,32.048,27000.0
2014-01-31 11:15:00,42.32,42.34,42.23,42.24,22000.0,32.048,32.0631,31.9798,31.9874,22000.0
2014-01-31 11:20:00,42.24,42.26,42.19,42.22,17400.0,31.9874,32.0026,31.9496,31.9723,17400.0
2014-01-31 11:25:00,42.23,42.27,42.21,42.27,17000.0,31.9798,32.0101,31.9647,32.0101,17000.0
2014-01-31 11:30:00,42.28,42.32,42.27,42.3,15700.0,32.0177,32.048,32.0101,32.0329,15700.0
2014-01-31 11:35:00,42.3,42.33,42.27,42.33,17900.0,32.0329,32.0556,32.0101,32.0556,17900.0
2014-01-31 11:40:00,42.32,42.41,42.32,42.41,17500.0,32.048,32.1162,32.048,32.1162,17500.0
2014-01-31 11:45:00,42.39,42.44,42.39,42.41,19900.0,32.101,32.1389,32.101,32.1162,19900.0
2014-01-31 11:50:00,42.4,42.42,42.38,42.42,13700.0,32.1086,32.1237,32.0934,32.1237,13700.0
2014-01-31 11:55:00,42.41,42.52,42.4,42.52,13600.0,32.1162,32.1995,32.1086,32.1995,13600.0
2014-01-31 12:00:00,42.51,42.57,42.49,42.49,21100.0,32.1919,32.2373,32.1767,32.1767,21100.0
2014-01-31 12:05:00,42.49,42.55,42.48,42.52,15000.0,32.1767,32.2222,32.1692,32.1995,15000.0
2014-01-31 12:10:00,42.51,42.55,42.51,42.54,7500.0,32.1919,32.2222,32.1919,32.2146,7500.0
2014-01-31 12:15:00,42.54,42.6,42.54,42.59,32800.0,32.2146,32.26,32.2146,32.2525,32800.0
2014-01-31 12:20:00,42.59,42.59,42.52,42.52,20000.0,32.2525,32.2525,32.1995,32.1995,20000.0
2014-01-31 12:25:00,42.52,42.56,42.51,42.55,11100.0,32.1995,32.2297,32.1919,32.2222,11100.0
2014-01-31 12:30:00,42.55,42.55,42.45,42.45,25700.0,32.2222,32.2222,32.1464,32.1464,25700.0
2014-01-31 12:35:00,42.44,42.44,42.37,42.37,20400.0,32.1389,32.1389,32.0859,32.0859,20400.0
2014-01-31 12:40:00,42.36,42.38,42.31,42.35,26600.0,32.0783,32.0934,32.0404,32.0707,26600.0
2014-01-31 12:45:00,42.35,42.41,42.35,42.38,13600.0,32.0707,32.1162,32.0707,32.0934,13600.0
2014-01-31 12:50:00,42.38,42.39,42.36,42.38,8000.0,32.0934,32.101,32.0783,32.0934,8000.0
2014-01-31 12:55:00,42.39,42.44,42.38,42.38,13500.0,32.101,32.1389,32.0934,32.0934,13500.0
2014-01-31 13:00:00,42.38,42.41,42.36,42.36,11500.0,32.0934,32.1162,32.0783,32.0783,11500.0
2014-01-31 13:05:00,42.36,42.36,42.31,42.33,7800.0,32.0783,32.0783,32.0404,32.0556,7800.0
2014-01-31 13:10:00,42.34,42.36,42.33,42.33,15400.0,32.0631,32.0783,32.0556,32.0556,15400.0
2014-01-31 13:15:00,42.32,42.33,42.21,42.21,28000.0,32.048,32.0556,31.9647,31.9647,28000.0
2014-01-31 13:20:00,42.21,42.28,42.21,42.27,17400.0,31.9647,32.0177,31.9647,32.0101,17400.0
2014-01-31 13:25:00,42.27,42.27,42.24,42.26,10800.0,32.0101,32.0101,31.9874,32.0026,10800.0
2014-01-31 13:30:00,42.26,42.3,42.24,42.24,14400.0,32.0026,32.0329,31.9874,31.9874,14400.0
2014-01-31 13:35:00,42.24,42.25,42.2,42.23,27100.0,31.9874,31.995,31.9571,31.9798,27100.0
2014-01-31 13:40:00,42.23,42.33,42.22,42.32,45000.0,31.9798,32.0556,31.9723,32.048,45000.0
2014-01-31 13:45:00,42.32,42.37,42.32,42.36,9400.0,32.048,32.0859,32.048,32.0783,9400.0
2014-01-31 13:50:00,42.37,42.44,42.36,42.43,16700.0,32.0859,32.1389,32.0783,32.1313,16700.0
2014-01-31 13:55:00,42.43,42.46,42.4,42.45,13400.0,32.1313,32.154,32.1086,32.1464,13400.0
2014-01-31 14:00:00,42.45,42.5,42.45,42.47,17500.0,32.1464,32.1843,32.1464,32.1616,17500.0
2014-01-31 14:05:00,42.47,42.47,42.43,42.45,15300.0,32.1616,32.1616,32.1313,32.1464,15300.0
2014-01-31 14:10:00,42.45,42.46,42.43,42.46,17800.0,32.1464,32.154,32.1313,32.154,17800.0
2014-01-31 14:15:00,42.46,42.46,42.42,42.42,39700.0,32.154,32.154,32.1237,32.1237,39700.0
2014-01-31 14:20:00,42.42,42.48,42.42,42.46,36200.0,32.1237,32.1692,32.1237,32.154,36200.0
2014-01-31 14:25:00,42.47,42.53,42.47,42.52,22000.0,32.1616,32.207,32.1616,32.1995,22000.0
2014-01-31 14:30:00,42.5,42.55,42.46,42.48,17200.0,32.1843,32.2222,32.154,32.1692,17200.0
2014-01-31 14:35:00,42.47,42.5,42.46,42.48,26800.0,32.1616,32.1843,32.154,32.1692,26800.0
2014-01-31 14:40:00,42.48,42.55,42.48,42.53,17100.0,32.1692,32.2222,32.1692,32.207,17100.0
2014-01-31 14:45:00,42.52,42.55,42.52,42.54,11400.0,32.1995,32.2222,32.1995,32.2146,11400.0
2014-01-31 14:50:00,42.54,42.54,42.42,42.42,42900.0,32.2146,32.2146,32.1237,32.1237,42900.0
2014-01-31 14:55:00,42.42,42.43,42.36,42.38,22400.0,32.1237,32.1313,32.0783,32.0934,22400.0
2014-01-31 15:00:00,42.37,42.38,42.33,42.37,35700.0,32.0859,32.0934,32.0556,32.0859,35700.0
2014-01-31 15:05:00,42.37,42.38,42.31,42.33,25700.0,32.0859,32.0934,32.0404,32.0556,25700.0
2014-01-31 15:10:00,42.33,42.36,42.29,42.36,31900.0,32.0556,32.0783,32.0253,32.0783,31900.0
2014-01-31 15:15:00,42.34,42.41,42.31,42.33,26700.0,32.0631,32.1162,32.0404,32.0556,26700.0
2014-01-31 15:20:00,42.33,42.36,42.29,42.35,23100.0,32.0556,32.0783,32.0253,32.0707,23100.0
2014-01-31 15:25:00,42.36,42.4,42.34,42.36,32400.0,32.0783,32.1086,32.0631,32.0783,32400.0
2014-01-31 15:30:00,42.37,42.42,42.35,42.4,26400.0,32.0859,32.1237,32.0707,32.1086,26400.0
2014-01-31 15:35:00,42.41,42.44,42.37,42.39,48000.0,32.1162,32.1389,32.0859,32.101,48000.0
2014-01-31 15:40:00,42.4,42.47,42.4,42.46,86500.0,32.1086,32.1616,32.1086,32.154,86500.0
2014-01-31 15:45:00,42.45,42.46,42.33,42.38,74700.0,32.1464,32.154,32.0556,32.0934,74700.0
2014-01-31 15:50:00,42.38,42.41,42.34,42.36,81300.0,32.0934,32.1162,32.0631,32.0783,81300.0
2014-01-31 15:55:00,42.35,42.36,42.29,42.35,135000.0,32.0707,32.0783,32.0253,32.0707,135000.0
2014-02-03 09:30:00,43.27,43.35,43.11,43.2,328400.0,32.7674,32.828,32.6462,32.7144,328400.0
2014-02-03 09:35:00,43.19,43.57,43.18,43.52,145600.0,32.7068,32.9946,32.6993,32.9567,145600.0
2014-02-03 09:40:00,43.54,43.54,43.27,43.43,239800.0,32.9719,32.9719,32.7674,32.8886,239800.0
2014-02-03 09:45:00,43.42,43.44,43.3,43.37,106400.0,32.881,32.8962,32.7901,32.8431,106400.0
2014-02-03 09:50:00,43.37,43.59,43.36,43.54,101200.0,32.8431,33.0097,32.8356,32.9719,101200.0
2014-02-03 09:55:00,43.54,43.64,43.54,43.59,64000.0,32.9719,33.0476,32.9719,33.0097,64000.0
2014-02-03 10:00:00,43.58,43.58,43.34,43.4,135100.0,33.0022,33.0022,32.8204,32.8659,135100.0
2014-02-03 10:05:00,43.4,43.53,43.39,43.4,92000.0,32.8659,32.9643,32.8583,32.8659,92000.0
2014-02-03 10:10:00,43.4,43.4,43.01,43.05,158400.0,32.8659,32.8659,32.5705,32.6008,158400.0
2014-02-03 10:15:00,43.06,43.06,42.73,42.77,129700.0,32.6084,32.6084,32.3585,32.3888,129700.0
2014-02-03 10:20:00,42.76,42.88,42.75,42.85,112100.0,32.3812,32.4721,32.3736,32.4494,112100.0
2014-02-03 10:25:00,42.86,42.89,42.77,42.89,57600.0,32.4569,32.4796,32.3888,32.4796,57600.0
2014-02-03 10:30:00,42.89,42.89,42.78,42.79,33100.0,32.4796,32.4796,32.3963,32.4039,33100.0
2014-02-03 10:35:00,42.79,42.9,42.71,42.73,63200.0,32.4039,32.4872,32.3433,32.3585,63200.0
2014-02-03 10:40:00,42.73,42.75,42.63,42.68,104600.0,32.3585,32.3736,32.2828,32.3206,104600.0
2014-02-03 10:45:00,42.67,42.68,42.56,42.56,22200.0,32.313,32.3206,32.2297,32.2297,22200.0
2014-02-03 10:50:00,42.56,42.58,42.46,42.51,63700.0,32.2297,32.2449,32.154,32.1919,63700.0
2014-02-03 10:55:00,42.5,42.56,42.5,42.54,34700.0,32.1843,32.2297,32.1843,32.2146,34700.0
2014-02-03 11:00:00,42.54,42.55,42.46,42.47,44200.0,32.2146,32.2222,32.154,32.1616,44200.0
2014-02-03 11:05:00,42.46,42.5,42.32,42.33,76700.0,32.154,32.1843,32.048,32.0556,76700.0
2014-02-03 11:10:00,42.33,42.38,42.26,42.26,47400.0,32.0556,32.0934,32.0026,32.0026,47400.0
2014-02-03 11:15:00,42.26,42.26,42.18,42.25,91200.0,32.0026,32.0026,31.942,31.995,91200.0
2014-02-03 11:20:00,42.25,42.3,42.24,42.28,28600.0,31.995,32.0329,31.9874,32.0177,28600.0
2014-02-03 11:25:00,42.27,42.41,42.27,42.39,43400.0,32.0101,32.1162,32.0101,32.101,43400.0
2014-02-03 11:30:00,42.39,42.43,42.32,42.42,29200.0,32.101,32.1313,32.048,32.1237,29200.0
2014-02-03 11:35:00,42.41,42.41,42.27,42.27,32400.0,32.1162,32.1162,32.0101,32.0101,32400.0
2014-02-03 11:40:00,42.27,42.27,42.16,42.16,45800.0,32.0101,32.0101,31.9268,31.9268,45800.0
2014-02-03 11:45:00,42.16,42.17,42.11,42.15,40700.0,31.9268,31.9344,31.889,31.9193,40700.0
2014-02-03 11:50:00,42.15,42.23,42.14,42.23,48900.0,31.9193,31.9798,31.9117,31.9798,48900.0
2014-02-03 11:55:00,42.23,42.23,42.16,42.17,71900.0,31.9798,31.9798,31.9268,31.9344,71900.0
2014-02-03 12:00:00,42.17,42.22,42.14,42.14,23600.0,31.9344,31.9723,31.9117,31.9117,23600.0
2014-02-03 12:05:00,42.15,42.24,42.12,42.24,39800.0,31.9193,31.9874,31.8965,31.9874,39800.0
2014-02-03 12:10:00,42.25,42.33,42.23,42.33,48200.0,31.995,32.0556,31.9798,32.0556,48200.0
2014-02-03 12:15:00,42.32,42.33,42.27,42.32,49600.0,32.048,32.0556,32.0101,32.048,49600.0
2014-02-03 12:20:00,42.32,42.37,42.26,42.35,30500.0,32.048,32.0859,32.0026,32.0707,30500.0
2014-02-03 12:25:00,42.35,42.43,42.35,42.43,28900.0,32.0707,32.1313,32.0707,32.1313,28900.0
2014-02-03 12:30:00,42.43,42.5,42.42,42.5,27500.0,32.1313,32.1843,32.1237,32.1843,27500.0
2014-02-03 12:35:00,42.5,42.53,42.39,42.39,42100.0,32.1843,32.207,32.101,32.101,42100.0
2014-02-03 12:40:00,42.4,42.48,42.39,42.46,15600.0,32.1086,32.1692,32.101,32.154,15600.0
2014-02-03 12:45:00,42.46,42.46,42.4,42.45,23800.0,32.154,32.154,32.1086,32.1464,23800.0
2014-02-03 12:50:00,42.44,42.53,42.41,42.5,32800.0,32.1389,32.207,32.1162,32.1843,32800.0
2014-02-03 12:55:00,42.5,42.5,42.33,42.35,40200.0,32.1843,32.1843,32.0556,32.0707,40200.0
2014-02-03 13:00:00,42.35,42.37,42.32,42.33,24800.0,32.0707,32.0859,32.048,32.0556,24800.0
2014-02-03 13:05:00,42.32,42.32,42.13,42.14,63200.0,32.048,32.048,31.9041,31.9117,63200.0
2014-02-03 13:10:00,42.14,42.17,42.1,42.12,43900.0,31.9117,31.9344,31.8814,31.8965,43900.0
2014-02-03 13:15:00,42.11,42.16,42.07,42.07,36800.0,31.889,31.9268,31.8587,31.8587,36800.0
2014-02-03 13:20:00,42.07,42.15,42.05,42.05,26600.0,31.8587,31.9193,31.8435,31.8435,26600.0
2014-02-03 13:25:00,42.06,42.06,41.9,41.93,51500.0,31.8511,31.8511,31.7299,31.7527,51500.0
2014-02-03 13:30:00,41.92,41.98,41.91,41.95,34500.0,31.7451,31.7905,31.7375,31.7678,34500.0
2014-02-03 13:35:00,41.95,41.95,41.86,41.86,38800.0,31.7678,31.7678,31.6997,31.6997,38800.0
2014-02-03 13:40:00,41.86,41.9,41.82,41.83,54400.0,31.6997,31.7299,31.6694,31.6769,54400.0
2014-02-03 13:45:00,41.83,41.83,41.72,41.74,60800.0,31.6769,31.6769,31.5936,31.6088,60800.0
2014-02-03 13:50:00,41.75,41.83,41.7,41.83,58300.0,31.6164,31.6769,31.5785,31.6769,58300.0
2014-02-03 13:55:00,41.83,41.88,41.79,41.79,34900.0,31.6769,31.7148,31.6466,31.6466,34900.0
2014-02-03 14:00:00,41.78,41.84,41.75,41.84,27500.0,31.6391,31.6845,31.6164,31.6845,27500.0
2014-02-03 14:05:00,41.83,41.91,41.81,41.88,34900.0,31.6769,31.7375,31.6618,31.7148,34900.0
2014-02-03 14:10:00,41.88,41.96,41.88,41.96,22500.0,31.7148,31.7754,31.7148,31.7754,22500.0
2014-02-03 14:15:00,41.97,42.05,41.95,42.05,36000.0,31.783,31.8435,31.7678,31.8435,36000.0
2014-02-03 14:20:00,42.05,42.06,42.0,42.0,28400.0,31.8435,31.8511,31.8057,31.8057,28400.0
2014-02-03 14:25:00,42.01,42.02,41.98,42.01,31600.0,31.8132,31.8208,31.7905,31.8132,31600.0
2014-02-03 14:30:00,42.01,42.03,41.96,41.96,30900.0,31.8132,31.8284,31.7754,31.7754,30900.0
2014-02-03 14:35:00,41.96,42.0,41.95,41.99,29300.0,31.7754,31.8057,31.7678,31.7981,29300.0
2014-02-03 14:40:00,42.0,42.02,41.98,41.99,14900.0,31.8057,31.8208,31.7905,31.7981,14900.0
2014-02-03 14:45:00,41.99,42.0,41.95,41.96,24700.0,31.7981,31.8057,31.7678,31.7754,24700.0
2014-02-03 14:50:00,41.95,42.0,41.95,41.95,58000.0,31.7678,31.8057,31.7678,31.7678,58000.0
2014-02-03 14:55:00,41.95,41.98,41.86,41.87,51000.0,31.7678,31.7905,31.6997,31.7072,51000.0
2014-02-03 15:00:00,41.86,41.88,41.84,41.84,38700.0,31.6997,31.7148,31.6845,31.6845,38700.0
2014-02-03 15:05:00,41.84,41.84,41.81,41.82,56800.0,31.6845,31.6845,31.6618,31.6694,56800.0
2014-02-03 15:10:00,41.83,41.88,41.76,41.88,44900.0,31.6769,31.7148,31.6239,31.7148,44900.0
2014-02-03 15:15:00,41.88,41.88,41.82,41.82,37300.0,31.7148,31.7148,31.6694,31.6694,37300.0
2014-02-03 15:20:00,41.82,41.86,41.79,41.81,58700.0,31.6694,31.6997,31.6466,31.6618,58700.0
2014-02-03 15:25:00,41.81,41.94,41.8,41.94,59400.0,31.6618,31.7602,31.6542,31.7602,59400.0
2014-02-03 15:30:00,41.94,41.96,41.89,41.91,52300.0,31.7602,31.7754,31.7224,31.7375,52300.0
2014-02-03 15:35:00,41.9,41.92,41.86,41.87,46100.0,31.7299,31.7451,31.6997,31.7072,46100.0
2014-02-03 15:40:00,41.87,41.91,41.85,41.88,58400.0,31.7072,31.7375,31.6921,31.7148,58400.0
2014-02-03 15:45:00,41.89,41.89,41.8,41.83,65100.0,31.7224,31.7224,31.6542,31.6769,65100.0
2014-02-03 15:50:00,41.83,41.91,41.8,41.89,110800.0,31.6769,31.7375,31.6542,31.7224,110800.0
2014-02-03 15:55:00,41.9,41.95,41.89,41.93,146200.0,31.7299,31.7678,31.7224,31.7527,146200.0
2014-02-04 09:30:00,42.23,42.48,41.84,41.86,68500.0,31.9798,32.1692,31.6845,31.6997,68500.0
2014-02-04 09:35:00,41.86,41.87,41.71,41.74,25700.0,31.6997,31.7072,31.5861,31.6088,25700.0
2014-02-04 09:40:00,41.75,41.77,41.55,41.57,55200.0,31.6164,31.6315,31.4649,31.48,55200.0
2014-02-04 09:45:00,41.57,41.6,41.41,41.5,58100.0,31.48,31.5028,31.3589,31.427,58100.0
2014-02-04 09:50:00,41.53,41.67,41.49,41.63,68300.0,31.4498,31.5558,31.4195,31.5255,68300.0
2014-02-04 09:55:00,41.65,41.74,41.55,41.69,82300.0,31.5406,31.6088,31.4649,31.5709,82300.0
2014-02-04 10:00:00,41.69,41.74,41.63,41.63,51600.0,31.5709,31.6088,31.5255,31.5255,51600.0
2014-02-04 10:05:00,41.62,41.75,41.57,41.68,86100.0,31.5179,31.6164,31.48,31.5633,86100.0
2014-02-04 10:10:00,41.68,41.73,41.62,41.7,31800.0,31.5633,31.6012,31.5179,31.5785,31800.0
2014-02-04 10:15:00,41.7,41.73,41.66,41.69,35800.0,31.5785,31.6012,31.5482,31.5709,35800.0
2014-02-04 10:20:00,41.68,41.71,41.57,41.65,42000.0,31.5633,31.5861,31.48,31.5406,42000.0
2014-02-04 10:25:00,41.65,41.74,41.62,41.74,36100.0,31.5406,31.6088,31.5179,31.6088,36100.0
2014-02-04 10:30:00,41.75,41.81,41.72,41.81,32600.0,31.6164,31.6618,31.5936,31.6618,32600.0
2014-02-04 10:35:00,41.8,41.84,41.77,41.83,65800.0,31.6542,31.6845,31.6315,31.6769,65800.0
2014-02-04 10:40:00,41.83,41.96,41.82,41.91,58300.0,31.6769,31.7754,31.6694,31.7375,58300.0
2014-02-04 10:45:00,41.91,41.97,41.84,41.85,37800.0,31.7375,31.783,31.6845,31.6921,37800.0
2014-02-04 10:50:00,41.86,41.86,41.8,41.85,28000.0,31.6997,31.6997,31.6542,31.6921,28000.0
2014-02-04 10:55:00,41.85,41.89,41.85,41.87,21200.0,31.6921,31.7224,31.6921,31.7072,21200.0
2014-02-04 11:00:00,41.87,41.97,41.82,41.94,27000.0,31.7072,31.783,31.6694,31.7602,27000.0
2014-02-04 11:05:00,41.95,42.0,41.94,41.97,24200.0,31.7678,31.8057,31.7602,31.783,24200.0
2014-02-04 11:10:00,41.97,41.97,41.9,41.96,23100.0,31.783,31.783,31.7299,31.7754,23100.0
2014-02-04 11:15:00,41.97,42.0,41.95,41.98,25200.0,31.783,31.8057,31.7678,31.7905,25200.0
2014-02-04 11:20:00,41.98,41.99,41.96,41.99,15800.0,31.7905,31.7981,31.7754,31.7981,15800.0
2014-02-04 11:25:00,42.01,42.01,41.94,42.01,15600.0,31.8132,31.8132,31.7602,31.8132,15600.0
2014-02-04 11:30:00,42.01,42.01,41.95,41.96,15200.0,31.8132,31.8132,31.7678,31.7754,15200.0
2014-02-04 11:35:00,41.97,42.04,41.97,42.0,12000.0,31.783,31.836,31.783,31.8057,12000.0
2014-02-04 11:40:00,42.01,42.04,41.97,42.02,19900.0,31.8132,31.836,31.783,31.8208,19900.0
2014-02-04 11:45:00,42.02,42.02,41.98,42.02,15500.0,31.8208,31.8208,31.7905,31.8208,15500.0
2014-02-04 11:50:00,42.01,42.01,41.92,41.92,21700.0,31.8132,31.8132,31.7451,31.7451,21700.0
2014-02-04 11:55:00,41.94,42.05,41.94,42.05,15700.0,31.7602,31.8435,31.7602,31.8435,15700.0
2014-02-04 12:00:00,42.07,42.07,42.02,42.02,17200.0,31.8587,31.8587,31.8208,31.8208,17200.0
2014-02-04 12:05:00,42.03,42.03,41.96,41.98,18400.0,31.8284,31.8284,31.7754,31.7905,18400.0
2014-02-04 12:10:00,41.97,42.01,41.97,42.01,10100.0,31.783,31.8132,31.783,31.8132,10100.0
2014-02-04 12:15:00,42.0,42.01,41.94,41.95,17300.0,31.8057,31.8132,31.7602,31.7678,17300.0
2014-02-04 12:20:00,41.96,41.98,41.94,41.94,12100.0,31.7754,31.7905,31.7602,31.7602,12100.0
2014-02-04 12:25:00,41.94,41.97,41.92,41.92,14000.0,31.7602,31.783,31.7451,31.7451,14000.0
2014-02-04 12:30:00,41.93,41.94,41.89,41.89,11100.0,31.7527,31.7602,31.7224,31.7224,11100.0
2014-02-04 12:35:00,41.9,41.91,41.88,41.9,9900.0,31.7299,31.7375,31.7148,31.7299,9900.0
2014-02-04 12:40:00,41.89,41.94,41.88,41.94,9900.0,31.7224,31.7602,31.7148,31.7602,9900.0
2014-02-04 12:45:00,41.93,41.93,41.88,41.89,15000.0,31.7527,31.7527,31.7148,31.7224,15000.0
2014-02-04 12:50:00,41.89,41.92,41.89,41.9,9500.0,31.7224,31.7451,31.7224,31.7299,9500.0
2014-02-04 12:55:00,41.9,42.0,41.9,41.98,29300.0,31.7299,31.8057,31.7299,31.7905,29300.0
2014-02-04 13:00:00,41.99,42.0,41.96,41.99,15800.0,31.7981,31.8057,31.7754,31.7981,15800.0
2014-02-04 13:05:00,41.98,42.01,41.97,41.97,18500.0,31.7905,31.8132,31.783,31.783,18500.0
2014-02-04 13:10:00,41.97,41.97,41.89,41.9,21800.0,31.783,31.783,31.7224,31.7299,21800.0
2014-02-04 13:15:00,41.9,41.94,41.88,41.92,12300.0,31.7299,31.7602,31.7148,31.7451,12300.0
2014-02-04 13:20:00,41.92,41.97,41.9,41.95,12800.0,31.7451,31.783,31.7299,31.7678,12800.0
2014-02-04 13:25:00,41.94,41.97,41.93,41.94,14500.0,31.7602,31.783,31.7527,31.7602,14500.0
2014-02-04 13:30:00,41.94,41.97,41.93,41.96,11100.0,31.7602,31.783,31.7527,31.7754,11100.0
2014-02-04 13:35:00,41.96,42.02,41.96,42.02,29800.0,31.7754,31.8208,31.7754,31.8208,29800.0
2014-02-04 13:40:00,42.01,42.03,42.0,42.03,10300.0,31.8132,31.8284,31.8057,31.8284,10300.0
2014-02-04 13:45:00,42.02,42.02,41.99,41.99,23100.0,31.8208,31.8208,31.7981,31.7981,23100.0
2014-02-04 13:50:00,41.99,42.02,41.93,41.97,30300.0,31.7981,31.8208,31.7527,31.783,30300.0
2014-02-04 13:55:00,41.96,41.96,41.87,41.88,28000.0,31.7754,31.7754,31.7072,31.7148,28000.0
2014-02-04 14:00:00,41.89,41.92,41.88,41.92,22300.0,31.7224,31.7451,31.7148,31.7451,22300.0
2014-02-04 14:05:00,41.92,41.95,41.9,41.94,20200.0,31.7451,31.7678,31.7299,31.7602,20200.0
2014-02-04 14:10:00,41.95,41.99,41.94,41.98,24800.0,31.7678,31.7981,31.7602,31.7905,24800.0
2014-02-04 14:15:00,41.98,42.01,41.95,41.96,19300.0,31.7905,31.8132,31.7678,31.7754,19300.0
2014-02-04 14:20:00,41.96,42.04,41.96,42.0,17500.0,31.7754,31.836,31.7754,31.8057,17500.0
2014-02-04 14:25:00,42.0,42.04,42.0,42.04,12800.0,31.8057,31.836,31.8057,31.836,12800.0
2014-02-04 14:30:00,42.05,42.09,42.03,42.08,25300.0,31.8435,31.8738,31.8284,31.8663,25300.0
2014-02-04 14:35:00,42.08,42.11,42.07,42.11,16500.0,31.8663,31.889,31.8587,31.889,16500.0
2014-02-04 14:40:00,42.11,42.15,42.11,42.13,34300.0,31.889,31.9193,31.889,31.9041,34300.0
2014-02-04 14:45:00,42.13,42.13,42.07,42.1,22500.0,31.9041,31.9041,31.8587,31.8814,22500.0
2014-02-04 14:50:00,42.11,42.14,42.07,42.13,33100.0,31.889,31.9117,31.8587,31.9041,33100.0
2014-02-04 14:55:00,42.14,42.16,42.08,42.16,26100.0,31.9117,31.9268,31.8663,31.9268,26100.0
2014-02-04 15:00:00,42.16,42.21,42.15,42.18,42700.0,31.9268,31.9647,31.9193,31.942,42700.0
2014-02-04 15:05:00,42.18,42.18,42.13,42.15,27400.0,31.942,31.942,31.9041,31.9193,27400.0
2014-02-04 15:10:00,42.15,42.21,42.14,42.19,29400.0,31.9193,31.9647,31.9117,31.9496,29400.0
2014-02-04 15:15:00,42.18,42.19,42.12,42.15,21900.0,31.942,31.9496,31.8965,31.9193,21900.0
2014-02-04 15:20:00,42.15,42.19,42.14,42.14,37800.0,31.9193,31.9496,31.9117,31.9117,37800.0
2014-02-04 15:25:00,42.14,42.16,42.04,42.04,31500.0,31.9117,31.9268,31.836,31.836,31500.0
2014-02-04 15:30:00,42.03,42.11,42.01,42.1,47900.0,31.8284,31.889,31.8132,31.8814,47900.0
2014-02-04 15:35:00,42.09,42.11,42.07,42.08,39400.0,31.8738,31.889,31.8587,31.8663,39400.0
2014-02-04 15:40:00,42.07,42.11,42.06,42.09,60300.0,31.8587,31.889,31.8511,31.8738,60300.0
2014-02-04 15:45:00,42.1,42.14,42.08,42.09,75400.0,31.8814,31.9117,31.8663,31.8738,75400.0
2014-02-04 15:50:00,42.1,42.15,42.08,42.13,62700.0,31.8814,31.9193,31.8663,31.9041,62700.0
2014-02-04 15:55:00,42.13,42.14,42.08,42.09,75200.0,31.9041,31.9117,31.8663,31.8738,75200.0
2014-02-05 09:30:00,41.65,41.95,41.6,41.75,109400.0,31.5406,31.7678,31.5028,31.6164,109400.0
2014-02-05 09:35:00,41.73,41.79,41.63,41.64,73200.0,31.6012,31.6466,31.5255,31.5331,73200.0
2014-02-05 09:40:00,41.63,41.65,41.46,41.46,128400.0,31.5255,31.5406,31.3967,31.3967,128400.0
2014-02-05 09:45:00,41.45,41.45,41.15,41.18,189700.0,31.3892,31.3892,31.162,31.1847,189700.0
2014-02-05 09:50:00,41.18,41.31,41.15,41.2,153900.0,31.1847,31.2831,31.162,31.1998,153900.0
2014-02-05 09:55:00,41.2,41.2,41.1,41.17,36500.0,31.1998,31.1998,31.1241,31.1771,36500.0
2014-02-05 10:00:00,41.2,41.33,41.17,41.29,97100.0,31.1998,31.2983,31.1771,31.268,97100.0
2014-02-05 10:05:00,41.29,41.3,40.93,40.93,88900.0,31.268,31.2756,30.9954,30.9954,88900.0
2014-02-05 10:10:00,40.93,40.98,40.86,40.88,97800.0,30.9954,31.0332,30.9424,30.9575,97800.0
2014-02-05 10:15:00,40.89,40.9,40.78,40.83,65800.0,30.9651,30.9727,30.8818,30.9197,65800.0
2014-02-05 10:20:00,40.83,40.85,40.69,40.71,98100.0,30.9197,30.9348,30.8136,30.8288,98100.0
2014-02-05 10:25:00,40.71,40.93,40.71,40.92,75300.0,30.8288,30.9954,30.8288,30.9878,75300.0
2014-02-05 10:30:00,40.93,41.03,40.84,41.03,39700.0,30.9954,31.0711,30.9272,31.0711,39700.0
2014-02-05 10:35:00,41.03,41.08,41.01,41.03,23700.0,31.0711,31.109,31.056,31.0711,23700.0
2014-02-05 10:40:00,41.04,41.11,41.04,41.07,21800.0,31.0787,31.1317,31.0787,31.1014,21800.0
2014-02-05 10:45:00,41.07,41.1,40.98,41.02,23900.0,31.1014,31.1241,31.0332,31.0635,23900.0
2014-02-05 10:50:00,41.01,41.11,40.96,41.08,42400.0,31.056,31.1317,31.0181,31.109,42400.0
2014-02-05 10:55:00,41.08,41.16,41.07,41.15,29000.0,31.109,31.1696,31.1014,31.162,29000.0
2014-02-05 11:00:00,41.15,41.15,41.04,41.06,36300.0,31.162,31.162,31.0787,31.0938,36300.0
2014-02-05 11:05:00,41.06,41.09,41.03,41.08,22600.0,31.0938,31.1165,31.0711,31.109,22600.0
2014-02-05 11:10:00,41.07,41.2,41.07,41.19,19400.0,31.1014,31.1998,31.1014,31.1923,19400.0
2014-02-05 11:15:00,41.2,41.26,41.2,41.21,26600.0,31.1998,31.2453,31.1998,31.2074,26600.0
2014-02-05 11:20:00,41.21,41.21,41.13,41.13,63900.0,31.2074,31.2074,31.1468,31.1468,63900.0
2014-02-05 11:25:00,41.12,41.28,41.11,41.26,44600.0,31.1393,31.2604,31.1317,31.2453,44600.0
2014-02-05 11:30:00,41.26,41.27,41.2,41.23,49100.0,31.2453,31.2529,31.1998,31.2226,49100.0
2014-02-05 11:35:00,41.23,41.29,41.23,41.23,35500.0,31.2226,31.268,31.2226,31.2226,35500.0
2014-02-05 11:40:00,41.23,41.26,41.21,41.23,51000.0,31.2226,31.2453,31.2074,31.2226,51000.0
2014-02-05 11:45:00,41.24,41.38,41.24,41.34,64300.0,31.2301,31.3362,31.2301,31.3059,64300.0
2014-02-05 11:50:00,41.34,41.41,41.33,41.36,43700.0,31.3059,31.3589,31.2983,31.321,43700.0
2014-02-05 11:55:00,41.38,41.38,41.31,41.37,41500.0,31.3362,31.3362,31.2831,31.3286,41500.0
2014-02-05 12:00:00,41.37,41.45,41.37,41.38,47300.0,31.3286,31.3892,31.3286,31.3362,47300.0
2014-02-05 12:05:00,41.39,41.42,41.39,41.4,21200.0,31.3437,31.3664,31.3437,31.3513,21200.0
2014-02-05 12:10:00,41.39,41.4,41.36,41.4,10800.0,31.3437,31.3513,31.321,31.3513,10800.0
2014-02-05 12:15:00,41.4,41.44,41.37,41.44,15500.0,31.3513,31.3816,31.3286,31.3816,15500.0
2014-02-05 12:20:00,41.43,41.54,41.41,41.53,44200.0,31.374,31.4573,31.3589,31.4498,44200.0
2014-02-05 12:25:00,41.52,41.54,41.51,41.52,27700.0,31.4422,31.4573,31.4346,31.4422,27700.0
2014-02-05 12:30:00,41.52,41.58,41.52,41.55,24600.0,31.4422,31.4876,31.4422,31.4649,24600.0
2014-02-05 12:35:00,41.55,41.55,41.49,41.49,19800.0,31.4649,31.4649,31.4195,31.4195,19800.0
2014-02-05 12:40:00,41.49,41.54,41.49,41.54,12500.0,31.4195,31.4573,31.4195,31.4573,12500.0
2014-02-05 12:45:00,41.55,41.55,41.52,41.54,17700.0,31.4649,31.4649,31.4422,31.4573,17700.0
2014-02-05 12:50:00,41.54,41.56,41.54,41.55,9800.0,31.4573,31.4725,31.4573,31.4649,9800.0
2014-02-05 12:55:00,41.54,41.6,41.54,41.57,9500.0,31.4573,31.5028,31.4573,31.48,9500.0
2014-02-05 13:00:00,41.57,41.59,41.53,41.59,17400.0,31.48,31.4952,31.4498,31.4952,17400.0
2014-02-05 13:05:00,41.59,41.6,41.56,41.6,22000.0,31.4952,31.5028,31.4725,31.5028,22000.0
2014-02-05 13:10:00,41.6,41.67,41.59,41.65,36300.0,31.5028,31.5558,31.4952,31.5406,36300.0
2014-02-05 13:15:00,41.65,41.68,41.63,41.63,11600.0,31.5406,31.5633,31.5255,31.5255,11600.0
2014-02-05 13:20:00,41.63,41.69,41.61,41.64,49200.0,31.5255,31.5709,31.5103,31.5331,49200.0
2014-02-05 13:25:00,41.65,41.65,41.56,41.59,16000.0,31.5406,31.5406,31.4725,31.4952,16000.0
2014-02-05 13:30:00,41.6,41.66,41.59,41.65,8600.0,31.5028,31.5482,31.4952,31.5406,8600.0
2014-02-05 13:35:00,41.65,41.68,41.64,41.67,12900.0,31.5406,31.5633,31.5331,31.5558,12900.0
2014-02-05 13:40:00,41.68,41.69,41.6,41.61,29500.0,31.5633,31.5709,31.5028,31.5103,29500.0
2014-02-05 13:45:00,41.61,41.65,41.59,41.61,19200.0,31.5103,31.5406,31.4952,31.5103,19200.0
2014-02-05 13:50:00,41.61,41.65,41.6,41.64,11400.0,31.5103,31.5406,31.5028,31.5331,11400.0
2014-02-05 13:55:00,41.64,41.69,41.6,41.63,49000.0,31.5331,31.5709,31.5028,31.5255,49000.0
2014-02-05 14:00:00,41.62,41.68,41.62,41.67,24400.0,31.5179,31.5633,31.5179,31.5558,24400.0
2014-02-05 14:05:00,41.68,41.68,41.6,41.66,56500.0,31.5633,31.5633,31.5028,31.5482,56500.0
2014-02-05 14:10:00,41.66,41.66,41.6,41.62,26800.0,31.5482,31.5482,31.5028,31.5179,26800.0
2014-02-05 14:15:00,41.62,41.63,41.6,41.63,16300.0,31.5179,31.5255,31.5028,31.5255,16300.0
2014-02-05 14:20:00,41.62,41.66,41.62,41.65,14500.0,31.5179,31.5482,31.5179,31.5406,14500.0
2014-02-05 14:25:00,41.66,41.67,41.63,41.64,28400.0,31.5482,31.5558,31.5255,31.5331,28400.0
2014-02-05 14:30:00,41.63,41.65,41.61,41.65,32100.0,31.5255,31.5406,31.5103,31.5406,32100.0
2014-02-05 14:35:00,41.64,41.65,41.55,41.58,38300.0,31.5331,31.5406,31.4649,31.4876,38300.0
2014-02-05 14:40:00,41.58,41.61,41.57,41.6,16800.0,31.4876,31.5103,31.48,31.5028,16800.0
2014-02-05 14:45:00,41.61,41.63,41.59,41.6,28000.0,31.5103,31.5255,31.4952,31.5028,28000.0
2014-02-05 14:50:00,41.6,41.63,41.54,41.55,38800.0,31.5028,31.5255,31.4573,31.4649,38800.0
2014-02-05 14:55:00,41.55,41.57,41.51,41.55,29600.0,31.4649,31.48,31.4346,31.4649,29600.0
2014-02-05 15:00:00,41.56,41.61,41.55,41.58,44600.0,31.4725,31.5103,31.4649,31.4876,44600.0
2014-02-05 15:05:00,41.57,41.69,41.57,41.68,54600.0,31.48,31.5709,31.48,31.5633,54600.0
2014-02-05 15:10:00,41.68,41.74,41.68,41.71,53500.0,31.5633,31.6088,31.5633,31.5861,53500.0
2014-02-05 15:15:00,41.71,41.72,41.63,41.66,83000.0,31.5861,31.5936,31.5255,31.5482,83000.0
2014-02-05 15:20:00,41.66,41.67,41.58,41.58,41800.0,31.5482,31.5558,31.4876,31.4876,41800.0
2014-02-05 15:25:00,41.58,41.64,41.58,41.61,44600.0,31.4876,31.5331,31.4876,31.5103,44600.0
2014-02-05 15:30:00,41.61,41.64,41.56,41.64,54300.0,31.5103,31.5331,31.4725,31.5331,54300.0
2014-02-05 15:35:00,41.63,41.64,41.59,41.64,69700.0,31.5255,31.5331,31.4952,31.5331,69700.0
2014-02-05 15:40:00,41.64,41.65,41.61,41.62,61100.0,31.5331,31.5406,31.5103,31.5179,61100.0
2014-02-05 15:45:00,41.63,41.71,41.62,41.68,99400.0,31.5255,31.5861,31.5179,31.5633,99400.0
2014-02-05 15:50:00,41.68,41.68,41.58,41.59,91200.0,31.5633,31.5633,31.4876,31.4952,91200.0
2014-02-05 15:55:00,41.6,41.62,41.57,41.57,103100.0,31.5028,31.5179,31.48,31.48,103100.0
2014-02-06 09:30:00,41.55,41.83,41.5,41.8,67200.0,31.4649,31.6769,31.427,31.6542,67200.0
2014-02-06 09:35:00,41.8,41.82,41.67,41.78,60400.0,31.6542,31.6694,31.5558,31.6391,60400.0
2014-02-06 09:40:00,41.8,41.89,41.77,41.87,58300.0,31.6542,31.7224,31.6315,31.7072,58300.0
2014-02-06 09:45:00,41.86,41.86,41.73,41.73,13400.0,31.6997,31.6997,31.6012,31.6012,13400.0
2014-02-06 09:50:00,41.73,41.76,41.68,41.68,10600.0,31.6012,31.6239,31.5633,31.5633,10600.0
2014-02-06 09:55:00,41.68,41.71,41.63,41.63,12600.0,31.5633,31.5861,31.5255,31.5255,12600.0
2014-02-06 10:00:00,41.63,41.73,41.6,41.73,12500.0,31.5255,31.6012,31.5028,31.6012,12500.0
2014-02-06 10:05:00,41.74,41.74,41.67,41.67,14200.0,31.6088,31.6088,31.5558,31.5558,14200.0
2014-02-06 10:10:00,41.68,41.68,41.54,41.54,17500.0,31.5633,31.5633,31.4573,31.4573,17500.0
2014-02-06 10:15:00,41.54,41.54,41.48,41.53,15800.0,31.4573,31.4573,31.4119,31.4498,15800.0
2014-02-06 10:20:00,41.52,41.53,41.45,41.53,28900.0,31.4422,31.4498,31.3892,31.4498,28900.0
2014-02-06 10:25:00,41.52,41.65,41.52,41.62,30400.0,31.4422,31.5406,31.4422,31.5179,30400.0
2014-02-06 10:30:00,41.61,41.69,41.6,41.67,28100.0,31.5103,31.5709,31.5028,31.5558,28100.0
2014-02-06 10:35:00,41.69,41.76,41.67,41.71,31300.0,31.5709,31.6239,31.5558,31.5861,31300.0
2014-02-06 10:40:00,41.7,41.89,41.7,41.87,32200.0,31.5785,31.7224,31.5785,31.7072,32200.0
2014-02-06 10:45:00,41.88,41.96,41.88,41.92,36400.0,31.7148,31.7754,31.7148,31.7451,36400.0
2014-02-06 10:50:00,41.93,41.95,41.87,41.89,22100.0,31.7527,31.7678,31.7072,31.7224,22100.0
2014-02-06 10:55:00,41.89,41.94,41.84,41.86,23600.0,31.7224,31.7602,31.6845,31.6997,23600.0
2014-02-06 11:00:00,41.87,41.88,41.77,41.77,33200.0,31.7072,31.7148,31.6315,31.6315,33200.0
2014-02-06 11:05:00,41.77,41.8,41.76,41.76,34300.0,31.6315,31.6542,31.6239,31.6239,34300.0
2014-02-06 11:10:00,41.76,41.81,41.75,41.8,35300.0,31.6239,31.6618,31.6164,31.6542,35300.0
2014-02-06 11:15:00,41.8,41.83,41.77,41.78,17500.0,31.6542,31.6769,31.6315,31.6391,17500.0
2014-02-06 11:20:00,41.77,41.82,41.77,41.78,21300.0,31.6315,31.6694,31.6315,31.6391,21300.0
2014-02-06 11:25:00,41.79,41.84,41.77,41.78,18100.0,31.6466,31.6845,31.6315,31.6391,18100.0
2014-02-06 11:30:00,41.79,41.89,41.79,41.86,22300.0,31.6466,31.7224,31.6466,31.6997,22300.0
2014-02-06 11:35:00,41.86,41.89,41.84,41.85,14000.0,31.6997,31.7224,31.6845,31.6921,14000.0
2014-02-06 11:40:00,41.86,41.95,41.86,41.91,14300.0,31.6997,31.7678,31.6997,31.7375,14300.0
2014-02-06 11:45:00,41.91,42.01,41.91,42.0,32900.0,31.7375,31.8132,31.7375,31.8057,32900.0
2014-02-06 11:50:00,42.0,42.09,41.98,42.0,26800.0,31.8057,31.8738,31.7905,31.8057,26800.0
2014-02-06 11:55:00,41.99,42.01,41.97,42.0,13100.0,31.7981,31.8132,31.783,31.8057,13100.0
2014-02-06 12:00:00,41.99,42.04,41.98,42.02,15500.0,31.7981,31.836,31.7905,31.8208,15500.0
2014-02-06 12:05:00,42.02,42.02,41.97,41.98,17000.0,31.8208,31.8208,31.783,31.7905,17000.0
2014-02-06 12:10:00,41.99,41.99,41.96,41.98,16600.0,31.7981,31.7981,31.7754,31.7905,16600.0
2014-02-06 12:15:00,41.98,42.05,41.97,42.01,22000.0,31.7905,31.8435,31.783,31.8132,22000.0
2014-02-06 12:20:00,42.02,42.06,42.01,42.05,18400.0,31.8208,31.8511,31.8132,31.8435,18400.0
2014-02-06 12:25:00,42.05,42.05,42.02,42.03,12600.0,31.8435,31.8435,31.8208,31.8284,12600.0
2014-02-06 12:30:00,42.04,42.06,42.03,42.03,12600.0,31.836,31.8511,31.8284,31.8284,12600.0
2014-02-06 12:35:00,42.04,42.04,41.96,42.01,21600.0,31.836,31.836,31.7754,31.8132,21600.0
2014-02-06 12:40:00,42.01,42.04,42.0,42.03,21600.0,31.8132,31.836,31.8057,31.8284,21600.0
2014-02-06 12:45:00,42.03,42.05,41.99,41.99,11600.0,31.8284,31.8435,31.7981,31.7981,11600.0
2014-02-06 12:50:00,41.99,42.0,41.98,42.0,9600.0,31.7981,31.8057,31.7905,31.8057,9600.0
2014-02-06 12:55:00,42.0,42.02,41.99,42.01,13300.0,31.8057,31.8208,31.7981,31.8132,13300.0
2014-02-06 13:00:00,42.01,42.06,42.0,42.06,8000.0,31.8132,31.8511,31.8057,31.8511,8000.0
2014-02-06 13:05:00,42.05,42.06,42.04,42.06,9100.0,31.8435,31.8511,31.836,31.8511,9100.0
2014-02-06 13:10:00,42.06,42.08,42.06,42.06,12900.0,31.8511,31.8663,31.8511,31.8511,12900.0
2014-02-06 13:15:00,42.06,42.06,41.99,42.0,20200.0,31.8511,31.8511,31.7981,31.8057,20200.0
2014-02-06 13:20:00,42.0,42.03,42.0,42.0,20000.0,31.8057,31.8284,31.8057,31.8057,20000.0
2014-02-06 13:25:00,42.0,42.04,41.98,42.02,18000.0,31.8057,31.836,31.7905,31.8208,18000.0
2014-02-06 13:30:00,42.02,42.05,42.02,42.05,24000.0,31.8208,31.8435,31.8208,31.8435,24000.0
2014-02-06 13:35:00,42.05,42.05,41.95,41.99,18700.0,31.8435,31.8435,31.7678,31.7981,18700.0
2014-02-06 13:40:00,42.0,42.02,41.99,42.0,12000.0,31.8057,31.8208,31.7981,31.8057,12000.0
2014-02-06 13:45:00,42.0,42.05,42.0,42.0,13800.0,31.8057,31.8435,31.8057,31.8057,13800.0
2014-02-06 13:50:00,42.0,42.0,41.97,41.98,18500.0,31.8057,31.8057,31.783,31.7905,18500.0
2014-02-06 13:55:00,41.98,42.0,41.96,41.96,17200.0,31.7905,31.8057,31.7754,31.7754,17200.0
2014-02-06 14:00:00,41.96,41.97,41.93,41.95,12000.0,31.7754,31.783,31.7527,31.7678,12000.0
2014-02-06 14:05:00,41.96,41.97,41.95,41.96,13000.0,31.7754,31.783,31.7678,31.7754,13000.0
2014-02-06 14:10:00,41.96,41.98,41.92,41.96,20700.0,31.7754,31.7905,31.7451,31.7754,20700.0
2014-02-06 14:15:00,41.97,42.01,41.95,41.97,22000.0,31.783,31.8132,31.7678,31.783,22000.0
2014-02-06 14:20:00,41.97,42.0,41.95,42.0,17600.0,31.783,31.8057,31.7678,31.8057,17600.0
2014-02-06 14:25:00,42.02,42.02,41.97,41.98,17000.0,31.8208,31.8208,31.783,31.7905,17000.0
2014-02-06 14:30:00,41.99,42.0,41.96,41.96,19900.0,31.7981,31.8057,31.7754,31.7754,19900.0
2014-02-06 14:35:00,41.96,41.98,41.93,41.98,10300.0,31.7754,31.7905,31.7527,31.7905,10300.0
2014-02-06 14:40:00,41.98,42.0,41.94,41.96,19600.0,31.7905,31.8057,31.7602,31.7754,19600.0
2014-02-06 14:45:00,41.96,41.96,41.9,41.9,18900.0,31.7754,31.7754,31.7299,31.7299,18900.0
2014-02-06 14:50:00,41.9,41.91,41.84,41.84,31900.0,31.7299,31.7375,31.6845,31.6845,31900.0
2014-02-06 14:55:00,41.85,41.85,41.8,41.84,32400.0,31.6921,31.6921,31.6542,31.6845,32400.0
2014-02-06 15:00:00,41.84,41.87,41.84,41.86,27100.0,31.6845,31.7072,31.6845,31.6997,27100.0
2014-02-06 15:05:00,41.86,41.87,41.83,41.86,41600.0,31.6997,31.7072,31.6769,31.6997,41600.0
2014-02-06 15:10:00,41.87,41.87,41.82,41.82,28100.0,31.7072,31.7072,31.6694,31.6694,28100.0
2014-02-06 15:15:00,41.82,41.83,41.79,41.83,47500.0,31.6694,31.6769,31.6466,31.6769,47500.0
2014-02-06 15:20:00,41.83,41.87,41.83,41.84,47500.0,31.6769,31.7072,31.6769,31.6845,47500.0
2014-02-06 15:25:00,41.83,41.84,41.79,41.81,62700.0,31.6769,31.6845,31.6466,31.6618,62700.0
2014-02-06 15:30:00,41.81,41.81,41.78,41.8,50300.0,31.6618,31.6618,31.6391,31.6542,50300.0
2014-02-06 15:35:00,41.8,41.8,41.76,41.77,88300.0,31.6542,31.6542,31.6239,31.6315,88300.0
2014-02-06 15:40:00,41.77,41.86,41.77,41.86,78500.0,31.6315,31.6997,31.6315,31.6997,78500.0
2014-02-06 15:45:00,41.86,41.89,41.78,41.8,100100.0,31.6997,31.7224,31.6391,31.6542,100100.0
2014-02-06 15:50:00,41.8,41.82,41.69,41.76,297500.0,31.6542,31.6694,31.5709,31.6239,297500.0
2014-02-06 15:55:00,41.77,41.79,41.7,41.72,419500.0,31.6315,31.6466,31.5785,31.5936,419500.0
2014-02-07 09:30:00,41.94,41.94,41.55,41.87,64700.0,31.7602,31.7602,31.4649,31.7072,64700.0
2014-02-07 09:35:00,41.88,42.08,41.87,42.06,32700.0,31.7148,31.8663,31.7072,31.8511,32700.0
2014-02-07 09:40:00,42.08,42.12,42.03,42.06,23000.0,31.8663,31.8965,31.8284,31.8511,23000.0
2014-02-07 09:45:00,42.07,42.17,42.02,42.14,51400.0,31.8587,31.9344,31.8208,31.9117,51400.0
2014-02-07 09:50:00,42.13,42.16,42.08,42.15,41500.0,31.9041,31.9268,31.8663,31.9193,41500.0
2014-02-07 09:55:00,42.16,42.26,42.16,42.25,56300.0,31.9268,32.0026,31.9268,31.995,56300.0
2014-02-07 10:00:00,42.26,42.31,42.25,42.3,44000.0,32.0026,32.0404,31.995,32.0329,44000.0
2014-02-07 10:05:00,42.3,42.33,42.26,42.33,52200.0,32.0329,32.0556,32.0026,32.0556,52200.0
2014-02-07 10:10:00,42.33,42.34,42.29,42.29,46700.0,32.0556,32.0631,32.0253,32.0253,46700.0
2014-02-07 10:15:00,42.29,42.31,42.26,42.28,47900.0,32.0253,32.0404,32.0026,32.0177,47900.0
2014-02-07 10:20:00,42.28,42.38,42.27,42.34,49800.0,32.0177,32.0934,32.0101,32.0631,49800.0
2014-02-07 10:25:00,42.34,42.38,42.29,42.3,85000.0,32.0631,32.0934,32.0253,32.0329,85000.0
2014-02-07 10:30:00,42.29,42.32,42.24,42.25,47700.0,32.0253,32.048,31.9874,31.995,47700.0
2014-02-07 10:35:00,42.26,42.34,42.26,42.34,33100.0,32.0026,32.0631,32.0026,32.0631,33100.0
2014-02-07 10:40:00,42.34,42.35,42.29,42.29,21000.0,32.0631,32.0707,32.0253,32.0253,21000.0
2014-02-07 10:45:00,42.29,42.33,42.28,42.33,29100.0,32.0253,32.0556,32.0177,32.0556,29100.0
2014-02-07 10:50:00,42.32,42.33,42.14,42.17,96900.0,32.048,32.0556,31.9117,31.9344,96900.0
2014-02-07 10:55:00,42.17,42.19,42.12,42.16,151900.0,31.9344,31.9496,31.8965,31.9268,151900.0
2014-02-07 11:00:00,42.15,42.15,42.11,42.12,32300.0,31.9193,31.9193,31.889,31.8965,32300.0
2014-02-07 11:05:00,42.12,42.16,42.12,42.12,35300.0,31.8965,31.9268,31.8965,31.8965,35300.0
2014-02-07 11:10:00,42.12,42.19,42.12,42.19,36200.0,31.8965,31.9496,31.8965,31.9496,36200.0
2014-02-07 11:15:00,42.2,42.23,42.17,42.2,23800.0,31.9571,31.9798,31.9344,31.9571,23800.0
2014-02-07 11:20:00,42.2,42.27,42.2,42.25,15700.0,31.9571,32.0101,31.9571,31.995,15700.0
2014-02-07 11:25:00,42.25,42.32,42.25,42.31,27300.0,31.995,32.048,31.995,32.0404,27300.0
2014-02-07 11:30:00,42.31,42.34,42.31,42.34,28600.0,32.0404,32.0631,32.0404,32.0631,28600.0
2014-02-07 11:35:00,42.33,42.35,42.32,42.35,25000.0,32.0556,32.0707,32.048,32.0707,25000.0
2014-02-07 11:40:00,42.35,42.56,42.35,42.56,67700.0,32.0707,32.2297,32.0707,32.2297,67700.0
2014-02-07 11:45:00,42.55,42.62,42.55,42.62,26800.0,32.2222,32.2752,32.2222,32.2752,26800.0
2014-02-07 11:50:00,42.62,42.63,42.55,42.57,38000.0,32.2752,32.2828,32.2222,32.2373,38000.0
2014-02-07 11:55:00,42.58,42.63,42.55,42.62,39400.0,32.2449,32.2828,32.2222,32.2752,39400.0
2014-02-07 12:00:00,42.63,42.63,42.59,42.62,20300.0,32.2828,32.2828,32.2525,32.2752,20300.0
2014-02-07 12:05:00,42.62,42.64,42.59,42.61,26900.0,32.2752,32.2903,32.2525,32.2676,26900.0
2014-02-07 12:10:00,42.61,42.66,42.61,42.65,23100.0,32.2676,32.3055,32.2676,32.2979,23100.0
2014-02-07 12:15:00,42.65,42.72,42.65,42.72,11900.0,32.2979,32.3509,32.2979,32.3509,11900.0
2014-02-07 12:20:00,42.72,42.75,42.72,42.74,17400.0,32.3509,32.3736,32.3509,32.3661,17400.0
2014-02-07 12:25:00,42.73,42.76,42.72,42.76,17900.0,32.3585,32.3812,32.3509,32.3812,17900.0
2014-02-07 12:30:00,42.76,42.78,42.75,42.75,19800.0,32.3812,32.3963,32.3736,32.3736,19800.0
2014-02-07 12:35:00,42.75,42.76,42.69,42.72,20700.0,32.3736,32.3812,32.3282,32.3509,20700.0
2014-02-07 12:40:00,42.72,42.78,42.72,42.76,17700.0,32.3509,32.3963,32.3509,32.3812,17700.0
2014-02-07 12:45:00,42.77,42.83,42.77,42.83,54600.0,32.3888,32.4342,32.3888,32.4342,54600.0
2014-02-07 12:50:00,42.83,42.89,42.83,42.86,34200.0,32.4342,32.4796,32.4342,32.4569,34200.0
2014-02-07 12:55:00,42.87,42.87,42.84,42.86,48600.0,32.4645,32.4645,32.4418,32.4569,48600.0
2014-02-07 13:00:00,42.85,42.93,42.84,42.93,59100.0,32.4494,32.5099,32.4418,32.5099,59100.0
2014-02-07 13:05:00,42.93,42.95,42.82,42.82,56000.0,32.5099,32.5251,32.4266,32.4266,56000.0
2014-02-07 13:10:00,42.82,42.88,42.82,42.88,59800.0,32.4266,32.4721,32.4266,32.4721,59800.0
2014-02-07 13:15:00,42.88,42.89,42.84,42.85,22900.0,32.4721,32.4796,32.4418,32.4494,22900.0
2014-02-07 13:20:00,42.85,42.88,42.84,42.87,16100.0,32.4494,32.4721,32.4418,32.4645,16100.0
2014-02-07 13:25:00,42.87,42.89,42.87,42.88,18800.0,32.4645,32.4796,32.4645,32.4721,18800.0
2014-02-07 13:30:00,42.89,42.9,42.83,42.86,26700.0,32.4796,32.4872,32.4342,32.4569,26700.0
2014-02-07 13:35:00,42.86,42.86,42.85,42.85,10600.0,32.4569,32.4569,32.4494,32.4494,10600.0
2014-02-07 13:40:00,42.86,42.94,42.86,42.92,30900.0,32.4569,32.5175,32.4569,32.5024,30900.0
2014-02-07 13:45:00,42.93,42.95,42.84,42.85,123900.0,32.5099,32.5251,32.4418,32.4494,123900.0
2014-02-07 13:50:00,42.84,42.84,42.78,42.78,36900.0,32.4418,32.4418,32.3963,32.3963,36900.0
2014-02-07 13:55:00,42.78,42.83,42.77,42.83,26900.0,32.3963,32.4342,32.3888,32.4342,26900.0
2014-02-07 14:00:00,42.82,42.87,42.82,42.84,28200.0,32.4266,32.4645,32.4266,32.4418,28200.0
2014-02-07 14:05:00,42.83,42.83,42.75,42.76,40400.0,32.4342,32.4342,32.3736,32.3812,40400.0
2014-02-07 14:10:00,42.75,42.79,42.72,42.72,29200.0,32.3736,32.4039,32.3509,32.3509,29200.0
2014-02-07 14:15:00,42.71,42.73,42.68,42.71,27200.0,32.3433,32.3585,32.3206,32.3433,27200.0
2014-02-07 14:20:00,42.71,42.78,42.71,42.78,21800.0,32.3433,32.3963,32.3433,32.3963,21800.0
2014-02-07 14:25:00,42.78,42.81,42.77,42.77,17700.0,32.3963,32.4191,32.3888,32.3888,17700.0
2014-02-07 14:30:00,42.77,42.8,42.77,42.77,22600.0,32.3888,32.4115,32.3888,32.3888,22600.0
2014-02-07 14:35:00,42.76,42.79,42.74,42.77,20400.0,32.3812,32.4039,32.3661,32.3888,20400.0
2014-02-07 14:40:00,42.78,42.83,42.76,42.83,25700.0,32.3963,32.4342,32.3812,32.4342,25700.0
2014-02-07 14:45:00,42.82,42.84,42.81,42.81,34800.0,32.4266,32.4418,32.4191,32.4191,34800.0
2014-02-07 14:50:00,42.81,42.83,42.79,42.82,21500.0,32.4191,32.4342,32.4039,32.4266,21500.0
2014-02-07 14:55:00,42.81,42.83,42.79,42.82,32600.0,32.4191,32.4342,32.4039,32.4266,32600.0
2014-02-07 15:00:00,42.82,42.86,42.82,42.85,33300.0,32.4266,32.4569,32.4266,32.4494,33300.0
2014-02-07 15:05:00,42.85,42.88,42.84,42.87,31400.0,32.4494,32.4721,32.4418,32.4645,31400.0
2014-02-07 15:10:00,42.86,42.88,42.84,42.88,60400.0,32.4569,32.4721,32.4418,32.4721,60400.0
2014-02-07 15:15:00,42.88,42.9,42.87,42.9,49400.0,32.4721,32.4872,32.4645,32.4872,49400.0
2014-02-07 15:20:00,42.89,42.9,42.85,42.88,49500.0,32.4796,32.4872,32.4494,32.4721,49500.0
2014-02-07 15:25:00,42.87,42.9,42.85,42.9,22400.0,32.4645,32.4872,32.4494,32.4872,22400.0
2014-02-07 15:30:00,42.89,42.93,42.89,42.91,59800.0,32.4796,32.5099,32.4796,32.4948,59800.0
2014-02-07 15:35:00,42.9,42.93,42.89,42.9,43900.0,32.4872,32.5099,32.4796,32.4872,43900.0
2014-02-07 15:40:00,42.91,42.97,42.9,42.95,63600.0,32.4948,32.5402,32.4872,32.5251,63600.0
2014-02-07 15:45:00,42.96,42.99,42.91,42.91,99900.0,32.5327,32.5554,32.4948,32.4948,99900.0
2014-02-07 15:50:00,42.91,42.92,42.86,42.88,159600.0,32.4948,32.5024,32.4569,32.4721,159600.0
2014-02-07 15:55:00,42.88,42.89,42.8,42.82,200200.0,32.4721,32.4796,32.4115,32.4266,200200.0
2014-02-10 09:30:00,42.72,43.1,42.59,43.02,178200.0,32.3509,32.6387,32.2525,32.5781,178200.0
2014-02-10 09:35:00,43.0,43.26,43.0,43.23,62000.0,32.5629,32.7598,32.5629,32.7371,62000.0
2014-02-10 09:40:00,43.21,43.32,43.05,43.07,140600.0,32.722,32.8053,32.6008,32.616,140600.0
2014-02-10 09:45:00,43.08,43.42,42.97,43.39,152500.0,32.6235,32.881,32.5402,32.8583,152500.0
2014-02-10 09:50:00,43.37,43.48,43.29,43.39,215600.0,32.8431,32.9264,32.7826,32.8583,215600.0
2014-02-10 09:55:00,43.34,43.56,43.33,43.4,179600.0,32.8204,32.987,32.8129,32.8659,179600.0
2014-02-10 10:00:00,43.38,43.51,43.38,43.4,155100.0,32.8507,32.9492,32.8507,32.8659,155100.0
2014-02-10 10:05:00,43.4,43.4,43.32,43.34,45900.0,32.8659,32.8659,32.8053,32.8204,45900.0
2014-02-10 10:10:00,43.33,43.33,43.24,43.25,25100.0,32.8129,32.8129,32.7447,32.7523,25100.0
2014-02-10 10:15:00,43.24,43.27,43.21,43.23,18700.0,32.7447,32.7674,32.722,32.7371,18700.0
2014-02-10 10:20:00,43.23,43.32,43.22,43.28,30900.0,32.7371,32.8053,32.7296,32.775,30900.0
2014-02-10 10:25:00,43.28,43.32,43.28,43.3,25800.0,32.775,32.8053,32.775,32.7901,25800.0
2014-02-10 10:30:00,43.3,43.32,43.21,43.23,24500.0,32.7901,32.8053,32.722,32.7371,24500.0
2014-02-10 10:35:00,43.23,43.27,43.22,43.27,17700.0,32.7371,32.7674,32.7296,32.7674,17700.0
2014-02-10 10:40:00,43.28,43.31,43.27,43.3,15000.0,32.775,32.7977,32.7674,32.7901,15000.0
2014-02-10 10:45:00,43.3,43.3,43.2,43.2,20300.0,32.7901,32.7901,32.7144,32.7144,20300.0
2014-02-10 10:50:00,43.21,43.26,43.14,43.16,59100.0,32.722,32.7598,32.669,32.6841,59100.0
2014-02-10 10:55:00,43.15,43.23,43.12,43.22,26300.0,32.6765,32.7371,32.6538,32.7296,26300.0
2014-02-10 11:00:00,43.21,43.26,43.17,43.17,20900.0,32.722,32.7598,32.6917,32.6917,20900.0
2014-02-10 11:05:00,43.16,43.26,43.16,43.25,49000.0,32.6841,32.7598,32.6841,32.7523,49000.0
2014-02-10 11:10:00,43.25,43.26,43.18,43.18,41600.0,32.7523,32.7598,32.6993,32.6993,41600.0
2014-02-10 11:15:00,43.17,43.2,43.12,43.19,24600.0,32.6917,32.7144,32.6538,32.7068,24600.0
2014-02-10 11:20:00,43.18,43.2,43.09,43.09,79500.0,32.6993,32.7144,32.6311,32.6311,79500.0
2014-02-10 11:25:00,43.1,43.15,43.1,43.12,21500.0,32.6387,32.6765,32.6387,32.6538,21500.0
2014-02-10 11:30:00,43.12,43.13,43.04,43.07,95700.0,32.6538,32.6614,32.5932,32.616,95700.0
2014-02-10 11:35:00,43.07,43.11,43.03,43.08,46800.0,32.616,32.6462,32.5857,32.6235,46800.0
2014-02-10 11:40:00,43.08,43.12,43.08,43.1,31600.0,32.6235,32.6538,32.6235,32.6387,31600.0
2014-02-10 11:45:00,43.1,43.15,43.1,43.12,23500.0,32.6387,32.6765,32.6387,32.6538,23500.0
2014-02-10 11:50:00,43.12,43.16,43.07,43.07,34300.0,32.6538,32.6841,32.616,32.616,34300.0
2014-02-10 11:55:00,43.08,43.09,43.05,43.05,23600.0,32.6235,32.6311,32.6008,32.6008,23600.0
2014-02-10 12:00:00,43.05,43.12,43.05,43.09,28900.0,32.6008,32.6538,32.6008,32.6311,28900.0
2014-02-10 12:05:00,43.09,43.1,43.03,43.06,22200.0,32.6311,32.6387,32.5857,32.6084,22200.0
2014-02-10 12:10:00,43.07,43.11,43.07,43.11,19700.0,32.616,32.6462,32.616,32.6462,19700.0
2014-02-10 12:15:00,43.1,43.17,43.1,43.13,52300.0,32.6387,32.6917,32.6387,32.6614,52300.0
2014-02-10 12:20:00,43.14,43.16,43.13,43.15,35300.0,32.669,32.6841,32.6614,32.6765,35300.0
2014-02-10 12:25:00,43.15,43.16,43.12,43.15,30900.0,32.6765,32.6841,32.6538,32.6765,30900.0
2014-02-10 12:30:00,43.15,43.17,43.14,43.16,31700.0,32.6765,32.6917,32.669,32.6841,31700.0
2014-02-10 12:35:00,43.15,43.15,43.12,43.12,16700.0,32.6765,32.6765,32.6538,32.6538,16700.0
2014-02-10 12:40:00,43.11,43.16,43.11,43.15,28400.0,32.6462,32.6841,32.6462,32.6765,28400.0
2014-02-10 12:45:00,43.15,43.16,43.12,43.15,33700.0,32.6765,32.6841,32.6538,32.6765,33700.0
2014-02-10 12:50:00,43.15,43.16,43.14,43.14,15700.0,32.6765,32.6841,32.669,32.669,15700.0
2014-02-10 12:55:00,43.15,43.2,43.13,43.13,17000.0,32.6765,32.7144,32.6614,32.6614,17000.0
2014-02-10 13:00:00,43.12,43.13,43.1,43.1,57600.0,32.6538,32.6614,32.6387,32.6387,57600.0
2014-02-10 13:05:00,43.09,43.11,43.08,43.1,22300.0,32.6311,32.6462,32.6235,32.6387,22300.0
2014-02-10 13:10:00,43.1,43.16,43.09,43.14,34700.0,32.6387,32.6841,32.6311,32.669,34700.0
2014-02-10 13:15:00,43.14,43.2,43.13,43.2,15400.0,32.669,32.7144,32.6614,32.7144,15400.0
2014-02-10 13:20:00,43.19,43.28,43.19,43.27,21500.0,32.7068,32.775,32.7068,32.7674,21500.0
2014-02-10 13:25:00,43.27,43.27,43.19,43.19,19200.0,32.7674,32.7674,32.7068,32.7068,19200.0
2014-02-10 13:30:00,43.18,43.21,43.15,43.21,18300.0,32.6993,32.722,32.6765,32.722,18300.0
2014-02-10 13:35:00,43.21,43.22,43.19,43.21,19900.0,32.722,32.7296,32.7068,32.722,19900.0
2014-02-10 13:40:00,43.21,43.25,43.18,43.18,39800.0,32.722,32.7523,32.6993,32.6993,39800.0
2014-02-10 13:45:00,43.18,43.21,43.17,43.18,15900.0,32.6993,32.722,32.6917,32.6993,15900.0
2014-02-10 13:50:00,43.17,43.21,43.17,43.19,25200.0,32.6917,32.722,32.6917,32.7068,25200.0
2014-02-10 13:55:00,43.2,43.28,43.18,43.28,28100.0,32.7144,32.775,32.6993,32.775,28100.0
2014-02-10 14:00:00,43.28,43.35,43.28,43.32,21200.0,32.775,32.828,32.775,32.8053,21200.0
2014-02-10 14:05:00,43.32,43.32,43.26,43.28,26300.0,32.8053,32.8053,32.7598,32.775,26300.0
2014-02-10 14:10:00,43.28,43.35,43.28,43.35,53000.0,32.775,32.828,32.775,32.828,53000.0
2014-02-10 14:15:00,43.35,43.37,43.34,43.36,38100.0,32.828,32.8431,32.8204,32.8356,38100.0
2014-02-10 14:20:00,43.36,43.45,43.36,43.45,41500.0,32.8356,32.9037,32.8356,32.9037,41500.0
2014-02-10 14:25:00,43.45,43.5,43.44,43.5,47400.0,32.9037,32.9416,32.8962,32.9416,47400.0
2014-02-10 14:30:00,43.49,43.55,43.46,43.48,60900.0,32.934,32.9795,32.9113,32.9264,60900.0
2014-02-10 14:35:00,43.48,43.5,43.41,43.43,51700.0,32.9264,32.9416,32.8734,32.8886,51700.0
2014-02-10 14:40:00,43.42,43.47,43.42,43.43,21500.0,32.881,32.9189,32.881,32.8886,21500.0
2014-02-10 14:45:00,43.42,43.45,43.38,43.38,40900.0,32.881,32.9037,32.8507,32.8507,40900.0
2014-02-10 14:50:00,43.38,43.38,43.36,43.36,26600.0,32.8507,32.8507,32.8356,32.8356,26600.0
2014-02-10 14:55:00,43.36,43.36,43.28,43.28,35900.0,32.8356,32.8356,32.775,32.775,35900.0
2014-02-10 15:00:00,43.29,43.3,43.25,43.26,57300.0,32.7826,32.7901,32.7523,32.7598,57300.0
2014-02-10 15:05:00,43.26,43.27,43.25,43.26,20300.0,32.7598,32.7674,32.7523,32.7598,20300.0
2014-02-10 15:10:00,43.26,43.33,43.25,43.31,35100.0,32.7598,32.8129,32.7523,32.7977,35100.0
2014-02-10 15:15:00,43.3,43.3,43.24,43.27,66600.0,32.7901,32.7901,32.7447,32.7674,66600.0
2014-02-10 15:20:00,43.27,43.28,43.24,43.24,54000.0,32.7674,32.775,32.7447,32.7447,54000.0
2014-02-10 15:25:00,43.24,43.26,43.21,43.23,60600.0,32.7447,32.7598,32.722,32.7371,60600.0
2014-02-10 15:30:00,43.23,43.24,43.2,43.2,50600.0,32.7371,32.7447,32.7144,32.7144,50600.0
2014-02-10 15:35:00,43.2,43.23,43.19,43.19,66300.0,32.7144,32.7371,32.7068,32.7068,66300.0
2014-02-10 15:40:00,43.2,43.22,43.16,43.21,79600.0,32.7144,32.7296,32.6841,32.722,79600.0
2014-02-10 15:45:00,43.22,43.24,43.16,43.17,70800.0,32.7296,32.7447,32.6841,32.6917,70800.0
2014-02-10 15:50:00,43.17,43.26,43.16,43.23,114800.0,32.6917,32.7598,32.6841,32.7371,114800.0
2014-02-10 15:55:00,43.23,43.29,43.22,43.27,177500.0,32.7371,32.7826,32.7296,32.7674,177500.0
2014-02-11 09:30:00,43.5,43.62,43.32,43.32,226600.0,32.9416,33.0325,32.8053,32.8053,226600.0
2014-02-11 09:35:00,43.33,43.35,43.11,43.23,116600.0,32.8129,32.828,32.6462,32.7371,116600.0
2014-02-11 09:40:00,43.23,43.47,43.23,43.44,193300.0,32.7371,32.9189,32.7371,32.8962,193300.0
2014-02-11 09:45:00,43.44,43.54,43.44,43.51,76500.0,32.8962,32.9719,32.8962,32.9492,76500.0
2014-02-11 09:50:00,43.51,43.59,43.5,43.52,85100.0,32.9492,33.0097,32.9416,32.9567,85100.0
2014-02-11 09:55:00,43.52,43.6,43.47,43.6,75800.0,32.9567,33.0173,32.9189,33.0173,75800.0
2014-02-11 10:00:00,43.6,43.65,43.52,43.6,141900.0,33.0173,33.0552,32.9567,33.0173,141900.0
2014-02-11 10:05:00,43.6,43.75,43.59,43.71,119600.0,33.0173,33.1309,33.0097,33.1006,119600.0
2014-02-11 10:10:00,43.71,43.71,43.61,43.63,120600.0,33.1006,33.1006,33.0249,33.04,120600.0
2014-02-11 10:15:00,43.63,43.89,43.63,43.87,188500.0,33.04,33.2369,33.04,33.2218,188500.0
2014-02-11 10:20:00,43.86,43.93,43.76,43.86,107700.0,33.2142,33.2672,33.1385,33.2142,107700.0
2014-02-11 10:25:00,43.87,43.89,43.75,43.76,50400.0,33.2218,33.2369,33.1309,33.1385,50400.0
2014-02-11 10:30:00,43.76,43.79,43.66,43.66,46800.0,33.1385,33.1612,33.0628,33.0628,46800.0
2014-02-11 10:35:00,43.66,43.73,43.55,43.55,63200.0,33.0628,33.1158,32.9795,32.9795,63200.0
2014-02-11 10:40:00,43.56,43.64,43.56,43.57,27000.0,32.987,33.0476,32.987,32.9946,27000.0
2014-02-11 10:45:00,43.58,43.74,43.57,43.73,43100.0,33.0022,33.1233,32.9946,33.1158,43100.0
2014-02-11 10:50:00,43.73,43.74,43.61,43.61,40100.0,33.1158,33.1233,33.0249,33.0249,40100.0
2014-02-11 10:55:00,43.61,43.61,43.55,43.59,60300.0,33.0249,33.0249,32.9795,33.0097,60300.0
2014-02-11 11:00:00,43.59,43.67,43.54,43.54,29700.0,33.0097,33.0703,32.9719,32.9719,29700.0
2014-02-11 11:05:00,43.54,43.55,43.47,43.5,34800.0,32.9719,32.9795,32.9189,32.9416,34800.0
2014-02-11 11:10:00,43.5,43.51,43.46,43.46,26100.0,32.9416,32.9492,32.9113,32.9113,26100.0
2014-02-11 11:15:00,43.46,43.53,43.46,43.51,211200.0,32.9113,32.9643,32.9113,32.9492,211200.0
2014-02-11 11:20:00,43.5,43.52,43.47,43.5,103300.0,32.9416,32.9567,32.9189,32.9416,103300.0
2014-02-11 11:25:00,43.5,43.5,43.48,43.49,38700.0,32.9416,32.9416,32.9264,32.934,38700.0
2014-02-11 11:30:00,43.5,43.5,43.45,43.47,51600.0,32.9416,32.9416,32.9037,32.9189,51600.0
2014-02-11 11:35:00,43.47,43.51,43.47,43.51,63500.0,32.9189,32.9492,32.9189,32.9492,63500.0
2014-02-11 11:40:00,43.51,43.52,43.47,43.48,173800.0,32.9492,32.9567,32.9189,32.9264,173800.0
2014-02-11 11:45:00,43.49,43.62,43.47,43.58,100100.0,32.934,33.0325,32.9189,33.0022,100100.0
2014-02-11 11:50:00,43.59,43.66,43.56,43.58,46600.0,33.0097,33.0628,32.987,33.0022,46600.0
2014-02-11 11:55:00,43.57,43.67,43.57,43.67,15400.0,32.9946,33.0703,32.9946,33.0703,15400.0
2014-02-11 12:00:00,43.67,43.72,43.66,43.69,33400.0,33.0703,33.1082,33.0628,33.0855,33400.0
2014-02-11 12:05:00,43.69,43.72,43.66,43.66,21500.0,33.0855,33.1082,33.0628,33.0628,21500.0
2014-02-11 12:10:00,43.66,43.69,43.58,43.58,27000.0,33.0628,33.0855,33.0022,33.0022,27000.0
2014-02-11 12:15:00,43.58,43.59,43.56,43.57,15000.0,33.0022,33.0097,32.987,32.9946,15000.0
2014-02-11 12:20:00,43.57,43.63,43.57,43.63,23600.0,32.9946,33.04,32.9946,33.04,23600.0
2014-02-11 12:25:00,43.63,43.68,43.62,43.65,34300.0,33.04,33.0779,33.0325,33.0552,34300.0
2014-02-11 12:30:00,43.64,43.71,43.64,43.68,28400.0,33.0476,33.1006,33.0476,33.0779,28400.0
2014-02-11 12:35:00,43.68,43.74,43.65,43.66,27200.0,33.0779,33.1233,33.0552,33.0628,27200.0
2014-02-11 12:40:00,43.65,43.69,43.65,43.68,21600.0,33.0552,33.0855,33.0552,33.0779,21600.0
2014-02-11 12:45:00,43.69,43.7,43.58,43.59,54500.0,33.0855,33.093,33.0022,33.0097,54500.0
2014-02-11 12:50:00,43.59,43.65,43.57,43.58,53300.0,33.0097,33.0552,32.9946,33.0022,53300.0
2014-02-11 12:55:00,43.57,43.58,43.5,43.5,98100.0,32.9946,33.0022,32.9416,32.9416,98100.0
2014-02-11 13:00:00,43.5,43.63,43.5,43.6,49200.0,32.9416,33.04,32.9416,33.0173,49200.0
2014-02-11 13:05:00,43.6,43.61,43.52,43.52,43600.0,33.0173,33.0249,32.9567,32.9567,43600.0
2014-02-11 13:10:00,43.52,43.65,43.52,43.64,56000.0,32.9567,33.0552,32.9567,33.0476,56000.0
2014-02-11 13:15:00,43.64,43.67,43.63,43.63,128300.0,33.0476,33.0703,33.04,33.04,128300.0
2014-02-11 13:20:00,43.63,43.65,43.61,43.61,42700.0,33.04,33.0552,33.0249,33.0249,42700.0
2014-02-11 13:25:00,43.61,43.61,43.53,43.54,36200.0,33.0249,33.0249,32.9643,32.9719,36200.0
2014-02-11 13:30:00,43.54,43.65,43.53,43.64,36300.0,32.9719,33.0552,32.9643,33.0476,36300.0
2014-02-11 13:35:00,43.64,43.65,43.62,43.63,27900.0,33.0476,33.0552,33.0325,33.04,27900.0
2014-02-11 13:40:00,43.63,43.7,43.63,43.7,32400.0,33.04,33.093,33.04,33.093,32400.0
2014-02-11 13:45:00,43.69,43.75,43.69,43.75,192800.0,33.0855,33.1309,33.0855,33.1309,192800.0
2014-02-11 13:50:00,43.74,43.76,43.7,43.71,46200.0,33.1233,33.1385,33.093,33.1006,46200.0
2014-02-11 13:55:00,43.7,43.71,43.68,43.7,42100.0,33.093,33.1006,33.0779,33.093,42100.0
2014-02-11 14:00:00,43.7,43.72,43.68,43.71,68300.0,33.093,33.1082,33.0779,33.1006,68300.0
2014-02-11 14:05:00,43.71,43.76,43.7,43.74,37900.0,33.1006,33.1385,33.093,33.1233,37900.0
2014-02-11 14:10:00,43.75,43.75,43.71,43.73,36900.0,33.1309,33.1309,33.1006,33.1158,36900.0
2014-02-11 14:15:00,43.73,43.79,43.73,43.77,69100.0,33.1158,33.1612,33.1158,33.1461,69100.0
2014-02-11 14:20:00,43.77,43.78,43.75,43.77,37500.0,33.1461,33.1536,33.1309,33.1461,37500.0
2014-02-11 14:25:00,43.77,43.77,43.7,43.7,31900.0,33.1461,33.1461,33.093,33.093,31900.0
2014-02-11 14:30:00,43.7,43.77,43.7,43.7,38300.0,33.093,33.1461,33.093,33.093,38300.0
2014-02-11 14:35:00,43.71,43.72,43.68,43.72,27600.0,33.1006,33.1082,33.0779,33.1082,27600.0
2014-02-11 14:40:00,43.73,43.77,43.72,43.74,32900.0,33.1158,33.1461,33.1082,33.1233,32900.0
2014-02-11 14:45:00,43.76,43.83,43.75,43.83,21100.0,33.1385,33.1915,33.1309,33.1915,21100.0
2014-02-11 14:50:00,43.84,43.84,43.77,43.81,36000.0,33.1991,33.1991,33.1461,33.1763,36000.0
2014-02-11 14:55:00,43.8,43.84,43.76,43.8,37000.0,33.1688,33.1991,33.1385,33.1688,37000.0
2014-02-11 15:00:00,43.79,43.8,43.75,43.76,154100.0,33.1612,33.1688,33.1309,33.1385,154100.0
2014-02-11 15:05:00,43.75,43.8,43.75,43.78,109600.0,33.1309,33.1688,33.1309,33.1536,109600.0
2014-02-11 15:10:00,43.77,43.8,43.75,43.77,49600.0,33.1461,33.1688,33.1309,33.1461,49600.0
2014-02-11 15:15:00,43.78,43.8,43.73,43.79,62000.0,33.1536,33.1688,33.1158,33.1612,62000.0
2014-02-11 15:20:00,43.79,43.8,43.7,43.73,122000.0,33.1612,33.1688,33.093,33.1158,122000.0
2014-02-11 15:25:00,43.72,43.73,43.66,43.72,70900.0,33.1082,33.1158,33.0628,33.1082,70900.0
2014-02-11 15:30:00,43.73,43.75,43.7,43.74,63900.0,33.1158,33.1309,33.093,33.1233,63900.0
2014-02-11 15:35:00,43.74,43.75,43.69,43.69,69500.0,33.1233,33.1309,33.0855,33.0855,69500.0
2014-02-11 15:40:00,43.69,43.7,43.68,43.69,39300.0,33.0855,33.093,33.0779,33.0855,39300.0
2014-02-11 15:45:00,43.7,43.72,43.69,43.7,121300.0,33.093,33.1082,33.0855,33.093,121300.0
2014-02-11 15:50:00,43.7,43.71,43.67,43.67,97300.0,33.093,33.1006,33.0703,33.0703,97300.0
2014-02-11 15:55:00,43.67,43.72,43.64,43.69,183100.0,33.0703,33.1082,33.0476,33.0855,183100.0
2014-02-12 09:30:00,43.71,43.95,43.66,43.86,114000.0,33.1006,33.2824,33.0628,33.2142,114000.0
2014-02-12 09:35:00,43.85,43.85,43.66,43.82,158400.0,33.2066,33.2066,33.0628,33.1839,158400.0
2014-02-12 09:40:00,43.82,43.93,43.8,43.92,81000.0,33.1839,33.2672,33.1688,33.2596,81000.0
2014-02-12 09:45:00,43.92,43.96,43.82,43.96,130800.0,33.2596,33.2899,33.1839,33.2899,130800.0
2014-02-12 09:50:00,43.96,44.2,43.94,44.2,156300.0,33.2899,33.4717,33.2748,33.4717,156300.0
2014-02-12 09:55:00,44.16,44.23,44.08,44.23,43900.0,33.4414,33.4944,33.3808,33.4944,43900.0
2014-02-12 10:00:00,44.25,44.28,44.16,44.16,77600.0,33.5095,33.5323,33.4414,33.4414,77600.0
2014-02-12 10:05:00,44.15,44.2,44.14,44.17,85700.0,33.4338,33.4717,33.4262,33.449,85700.0
2014-02-12 10:10:00,44.17,44.2,44.1,44.13,40700.0,33.449,33.4717,33.396,33.4187,40700.0
2014-02-12 10:15:00,44.12,44.26,44.09,44.09,54700.0,33.4111,33.5171,33.3884,33.3884,54700.0
2014-02-12 10:20:00,44.09,44.17,44.03,44.16,18500.0,33.3884,33.449,33.3429,33.4414,18500.0
2014-02-12 10:25:00,44.18,44.2,44.15,44.16,19300.0,33.4565,33.4717,33.4338,33.4414,19300.0
2014-02-12 10:30:00,44.15,44.19,44.08,44.1,62100.0,33.4338,33.4641,33.3808,33.396,62100.0
2014-02-12 10:35:00,44.09,44.09,43.99,44.01,52200.0,33.3884,33.3884,33.3127,33.3278,52200.0
2014-02-12 10:40:00,44.02,44.02,43.96,43.99,107600.0,33.3354,33.3354,33.2899,33.3127,107600.0
2014-02-12 10:45:00,43.99,43.99,43.81,43.81,75300.0,33.3127,33.3127,33.1763,33.1763,75300.0
2014-02-12 10:50:00,43.81,43.83,43.74,43.74,49600.0,33.1763,33.1915,33.1233,33.1233,49600.0
2014-02-12 10:55:00,43.74,43.75,43.61,43.63,122100.0,33.1233,33.1309,33.0249,33.04,122100.0
2014-02-12 11:00:00,43.63,43.69,43.62,43.66,162400.0,33.04,33.0855,33.0325,33.0628,162400.0
2014-02-12 11:05:00,43.66,43.69,43.66,43.68,86400.0,33.0628,33.0855,33.0628,33.0779,86400.0
2014-02-12 11:10:00,43.68,43.7,43.66,43.67,61600.0,33.0779,33.093,33.0628,33.0703,61600.0
2014-02-12 11:15:00,43.67,43.67,43.57,43.57,75400.0,33.0703,33.0703,32.9946,32.9946,75400.0
2014-02-12 11:20:00,43.58,43.58,43.46,43.48,57500.0,33.0022,33.0022,32.9113,32.9264,57500.0
2014-02-12 11:25:00,43.48,43.48,43.4,43.46,70800.0,32.9264,32.9264,32.8659,32.9113,70800.0
2014-02-12 11:30:00,43.46,43.48,43.41,43.48,61500.0,32.9113,32.9264,32.8734,32.9264,61500.0
2014-02-12 11:35:00,43.48,43.49,43.44,43.49,53200.0,32.9264,32.934,32.8962,32.934,53200.0
2014-02-12 11:40:00,43.49,43.49,43.43,43.44,40600.0,32.934,32.934,32.8886,32.8962,40600.0
2014-02-12 11:45:00,43.44,43.45,43.29,43.3,54000.0,32.8962,32.9037,32.7826,32.7901,54000.0
2014-02-12 11:50:00,43.29,43.3,43.27,43.29,68500.0,32.7826,32.7901,32.7674,32.7826,68500.0
2014-02-12 11:55:00,43.29,43.3,43.23,43.3,94500.0,32.7826,32.7901,32.7371,32.7901,94500.0
2014-02-12 12:00:00,43.3,43.32,43.3,43.31,87200.0,32.7901,32.8053,32.7901,32.7977,87200.0
2014-02-12 12:05:00,43.31,43.32,43.29,43.3,101300.0,32.7977,32.8053,32.7826,32.7901,101300.0
2014-02-12 12:10:00,43.3,43.37,43.3,43.37,192200.0,32.7901,32.8431,32.7901,32.8431,192200.0
2014-02-12 12:15:00,43.37,43.37,43.33,43.35,60200.0,32.8431,32.8431,32.8129,32.828,60200.0
2014-02-12 12:20:00,43.35,43.39,43.33,43.39,75300.0,32.828,32.8583,32.8129,32.8583,75300.0
2014-02-12 12:25:00,43.39,43.39,43.35,43.39,86900.0,32.8583,32.8583,32.828,32.8583,86900.0
2014-02-12 12:30:00,43.39,43.43,43.36,43.42,119000.0,32.8583,32.8886,32.8356,32.881,119000.0
2014-02-12 12:35:00,43.42,43.44,43.39,43.44,68900.0,32.881,32.8962,32.8583,32.8962,68900.0
2014-02-12 12:40:00,43.44,43.5,43.43,43.49,119600.0,32.8962,32.9416,32.8886,32.934,119600.0
2014-02-12 12:45:00,43.49,43.52,43.38,43.41,197800.0,32.934,32.9567,32.8507,32.8734,197800.0
2014-02-12 12:50:00,43.41,43.41,43.29,43.3,134500.0,32.8734,32.8734,32.7826,32.7901,134500.0
2014-02-12 12:55:00,43.3,43.31,43.23,43.23,76800.0,32.7901,32.7977,32.7371,32.7371,76800.0
2014-02-12 13:00:00,43.24,43.31,43.23,43.31,108100.0,32.7447,32.7977,32.7371,32.7977,108100.0
2014-02-12 13:05:00,43.3,43.32,43.27,43.32,80000.0,32.7901,32.8053,32.7674,32.8053,80000.0
2014-02-12 13:10:00,43.32,43.34,43.27,43.27,69500.0,32.8053,32.8204,32.7674,32.7674,69500.0
2014-02-12 13:15:00,43.27,43.29,43.24,43.26,59900.0,32.7674,32.7826,32.7447,32.7598,59900.0
2014-02-12 13:20:00,43.26,43.28,43.2,43.26,64100.0,32.7598,32.775,32.7144,32.7598,64100.0
2014-02-12 13:25:00,43.27,43.27,43.22,43.26,40900.0,32.7674,32.7674,32.7296,32.7598,40900.0
2014-02-12 13:30:00,43.26,43.29,43.24,43.26,60000.0,32.7598,32.7826,32.7447,32.7598,60000.0
2014-02-12 13:35:00,43.27,43.3,43.26,43.26,30700.0,32.7674,32.7901,32.7598,32.7598,30700.0
2014-02-12 13:40:00,43.26,43.27,43.13,43.15,80400.0,32.7598,32.7674,32.6614,32.6765,80400.0
2014-02-12 13:45:00,43.14,43.15,43.01,43.02,101200.0,32.669,32.6765,32.5705,32.5781,101200.0
2014-02-12 13:50:00,43.02,43.03,42.87,42.87,120300.0,32.5781,32.5857,32.4645,32.4645,120300.0
2014-02-12 13:55:00,42.88,42.88,42.78,42.79,136000.0,32.4721,32.4721,32.3963,32.4039,136000.0
2014-02-12 14:00:00,42.78,42.83,42.73,42.75,87600.0,32.3963,32.4342,32.3585,32.3736,87600.0
2014-02-12 14:05:00,42.76,42.78,42.66,42.7,103400.0,32.3812,32.3963,32.3055,32.3358,103400.0
2014-02-12 14:10:00,42.7,42.75,42.67,42.74,208200.0,32.3358,32.3736,32.313,32.3661,208200.0
2014-02-12 14:15:00,42.74,42.81,42.74,42.76,165500.0,32.3661,32.4191,32.3661,32.3812,165500.0
2014-02-12 14:20:00,42.76,42.77,42.7,42.71,88900.0,32.3812,32.3888,32.3358,32.3433,88900.0
2014-02-12 14:25:00,42.72,42.74,42.7,42.74,79900.0,32.3509,32.3661,32.3358,32.3661,79900.0
2014-02-12 14:30:00,42.73,42.77,42.71,42.73,129000.0,32.3585,32.3888,32.3433,32.3585,129000.0
2014-02-12 14:35:00,42.74,42.75,42.72,42.75,80500.0,32.3661,32.3736,32.3509,32.3736,80500.0
2014-02-12 14:40:00,42.75,42.76,42.52,42.57,175900.0,32.3736,32.3812,32.1995,32.2373,175900.0
2014-02-12 14:45:00,42.57,42.58,42.47,42.55,92700.0,32.2373,32.2449,32.1616,32.2222,92700.0
2014-02-12 14:50:00,42.55,42.63,42.54,42.61,125900.0,32.2222,32.2828,32.2146,32.2676,125900.0
2014-02-12 14:55:00,42.61,42.66,42.59,42.61,101000.0,32.2676,32.3055,32.2525,32.2676,101000.0
2014-02-12 15:00:00,42.62,42.65,42.57,42.63,70900.0,32.2752,32.2979,32.2373,32.2828,70900.0
2014-02-12 15:05:00,42.63,42.63,42.51,42.58,170900.0,32.2828,32.2828,32.1919,32.2449,170900.0
2014-02-12 15:10:00,42.58,42.61,42.52,42.6,112700.0,32.2449,32.2676,32.1995,32.26,112700.0
2014-02-12 15:15:00,42.59,42.68,42.59,42.68,166100.0,32.2525,32.3206,32.2525,32.3206,166100.0
2014-02-12 15:20:00,42.68,42.69,42.57,42.69,222600.0,32.3206,32.3282,32.2373,32.3282,222600.0
2014-02-12 15:25:00,42.69,42.71,42.66,42.7,100100.0,32.3282,32.3433,32.3055,32.3358,100100.0
2014-02-12 15:30:00,42.7,42.71,42.65,42.69,118300.0,32.3358,32.3433,32.2979,32.3282,118300.0
2014-02-12 15:35:00,42.69,42.69,42.59,42.61,163200.0,32.3282,32.3282,32.2525,32.2676,163200.0
2014-02-12 15:40:00,42.6,42.61,42.46,42.52,301000.0,32.26,32.2676,32.154,32.1995,301000.0
2014-02-12 15:45:00,42.52,42.58,42.51,42.54,278100.0,32.1995,32.2449,32.1919,32.2146,278100.0
2014-02-12 15:50:00,42.54,42.59,42.53,42.56,303500.0,32.2146,32.2525,32.207,32.2297,303500.0
2014-02-12 15:55:00,42.55,42.6,42.55,42.58,386600.0,32.2222,32.26,32.2222,32.2449,386600.0
2014-02-13 09:30:00,40.35,40.62,40.01,40.43,697200.0,30.5562,30.7606,30.2987,30.6167,697200.0
2014-02-13 09:35:00,40.43,40.44,40.0,40.04,562400.0,30.6167,30.6243,30.2911,30.3214,562400.0
2014-02-13 09:40:00,40.05,40.12,39.85,39.91,658500.0,30.329,30.382,30.1775,30.223,658500.0
2014-02-13 09:45:00,39.91,40.24,39.86,40.18,307000.0,30.223,30.4729,30.1851,30.4274,307000.0
2014-02-13 09:50:00,40.18,40.48,40.17,40.36,292300.0,30.4274,30.6546,30.4199,30.5637,292300.0
2014-02-13 09:55:00,40.38,40.46,40.27,40.38,194700.0,30.5789,30.6395,30.4956,30.5789,194700.0
2014-02-13 10:00:00,40.36,40.58,40.28,40.37,233500.0,30.5637,30.7303,30.5032,30.5713,233500.0
2014-02-13 10:05:00,40.37,40.52,40.28,40.29,337300.0,30.5713,30.6849,30.5032,30.5107,337300.0
2014-02-13 10:10:00,40.28,40.44,40.22,40.34,222700.0,30.5032,30.6243,30.4577,30.5486,222700.0
2014-02-13 10:15:00,40.34,40.48,40.32,40.38,127100.0,30.5486,30.6546,30.5334,30.5789,127100.0
2014-02-13 10:20:00,40.38,40.51,40.33,40.43,196500.0,30.5789,30.6773,30.541,30.6167,196500.0
2014-02-13 10:25:00,40.44,40.44,40.35,40.39,46400.0,30.6243,30.6243,30.5562,30.5865,46400.0
2014-02-13 10:30:00,40.39,40.42,40.32,40.36,87700.0,30.5865,30.6092,30.5334,30.5637,87700.0
2014-02-13 10:35:00,40.36,40.37,40.27,40.3,79300.0,30.5637,30.5713,30.4956,30.5183,79300.0
2014-02-13 10:40:00,40.29,40.34,40.21,40.25,104900.0,30.5107,30.5486,30.4501,30.4804,104900.0
2014-02-13 10:45:00,40.25,40.25,40.13,40.2,330500.0,30.4804,30.4804,30.3896,30.4426,330500.0
2014-02-13 10:50:00,40.19,40.29,40.16,40.2,153900.0,30.435,30.5107,30.4123,30.4426,153900.0
2014-02-13 10:55:00,40.21,40.29,40.19,40.26,135800.0,30.4501,30.5107,30.435,30.488,135800.0
2014-02-13 11:00:00,40.26,40.26,40.14,40.2,153600.0,30.488,30.488,30.3971,30.4426,153600.0
2014-02-13 11:05:00,40.2,40.24,40.09,40.19,192100.0,30.4426,30.4729,30.3593,30.435,192100.0
2014-02-13 11:10:00,40.19,40.25,40.18,40.18,69300.0,30.435,30.4804,30.4274,30.4274,69300.0
2014-02-13 11:15:00,40.19,40.21,40.15,40.16,68600.0,30.435,30.4501,30.4047,30.4123,68600.0
2014-02-13 11:20:00,40.16,40.25,40.11,40.18,143400.0,30.4123,30.4804,30.3744,30.4274,143400.0
2014-02-13 11:25:00,40.19,40.2,40.17,40.17,102100.0,30.435,30.4426,30.4199,30.4199,102100.0
2014-02-13 11:30:00,40.17,40.2,40.15,40.16,75900.0,30.4199,30.4426,30.4047,30.4123,75900.0
2014-02-13 11:35:00,40.15,40.45,40.15,40.24,109000.0,30.4047,30.6319,30.4047,30.4729,109000.0
2014-02-13 11:40:00,40.25,40.38,40.24,40.35,68200.0,30.4804,30.5789,30.4729,30.5562,68200.0
2014-02-13 11:45:00,40.36,40.54,40.36,40.45,110900.0,30.5637,30.7,30.5637,30.6319,110900.0
2014-02-13 11:50:00,40.45,40.47,40.44,40.46,69700.0,30.6319,30.647,30.6243,30.6395,69700.0
2014-02-13 11:55:00,40.45,40.66,40.44,40.63,206500.0,30.6319,30.7909,30.6243,30.7682,206500.0
2014-02-13 12:00:00,40.63,40.77,40.61,40.75,106500.0,30.7682,30.8742,30.7531,30.8591,106500.0
2014-02-13 12:05:00,40.75,40.94,40.64,40.89,173400.0,30.8591,31.003,30.7758,30.9651,173400.0
2014-02-13 12:10:00,40.9,40.9,40.75,40.86,149800.0,30.9727,30.9727,30.8591,30.9424,149800.0
2014-02-13 12:15:00,40.85,40.92,40.81,40.92,112000.0,30.9348,30.9878,30.9045,30.9878,112000.0
2014-02-13 12:20:00,40.91,41.06,40.89,41.05,158200.0,30.9802,31.0938,30.9651,31.0863,158200.0
2014-02-13 12:25:00,41.03,41.04,40.93,41.0,116100.0,31.0711,31.0787,30.9954,31.0484,116100.0
2014-02-13 12:30:00,41.01,41.04,40.99,41.01,69500.0,31.056,31.0787,31.0408,31.056,69500.0
2014-02-13 12:35:00,41.01,41.19,40.99,41.17,67600.0,31.056,31.1923,31.0408,31.1771,67600.0
2014-02-13 12:40:00,41.17,41.24,41.14,41.23,40200.0,31.1771,31.2301,31.1544,31.2226,40200.0
2014-02-13 12:45:00,41.24,41.25,41.12,41.16,72700.0,31.2301,31.2377,31.1393,31.1696,72700.0
2014-02-13 12:50:00,41.15,41.15,41.06,41.08,27100.0,31.162,31.162,31.0938,31.109,27100.0
2014-02-13 12:55:00,41.08,41.24,41.04,41.05,42900.0,31.109,31.2301,31.0787,31.0863,42900.0
2014-02-13 13:00:00,41.04,41.1,41.04,41.08,64400.0,31.0787,31.1241,31.0787,31.109,64400.0
2014-02-13 13:05:00,41.08,41.22,41.07,41.16,76600.0,31.109,31.215,31.1014,31.1696,76600.0
2014-02-13 13:10:00,41.16,41.18,41.08,41.11,55200.0,31.1696,31.1847,31.109,31.1317,55200.0
2014-02-13 13:15:00,41.11,41.17,41.1,41.16,34900.0,31.1317,31.1771,31.1241,31.1696,34900.0
2014-02-13 13:20:00,41.17,41.17,41.1,41.12,35600.0,31.1771,31.1771,31.1241,31.1393,35600.0
2014-02-13 13:25:00,41.13,41.19,41.13,41.16,34900.0,31.1468,31.1923,31.1468,31.1696,34900.0
2014-02-13 13:30:00,41.16,41.16,41.1,41.11,35100.0,31.1696,31.1696,31.1241,31.1317,35100.0
2014-02-13 13:35:00,41.1,41.11,40.98,40.99,84300.0,31.1241,31.1317,31.0332,31.0408,84300.0
2014-02-13 13:40:00,41.0,41.11,40.99,41.11,53800.0,31.0484,31.1317,31.0408,31.1317,53800.0
2014-02-13 13:45:00,41.11,41.14,41.04,41.09,49500.0,31.1317,31.1544,31.0787,31.1165,49500.0
2014-02-13 13:50:00,41.08,41.2,41.07,41.2,30900.0,31.109,31.1998,31.1014,31.1998,30900.0
2014-02-13 13:55:00,41.2,41.22,41.11,41.11,54200.0,31.1998,31.215,31.1317,31.1317,54200.0
2014-02-13 14:00:00,41.11,41.16,41.11,41.12,25900.0,31.1317,31.1696,31.1317,31.1393,25900.0
2014-02-13 14:05:00,41.12,41.21,41.1,41.1,60600.0,31.1393,31.2074,31.1241,31.1241,60600.0
2014-02-13 14:10:00,41.1,41.13,41.1,41.12,48200.0,31.1241,31.1468,31.1241,31.1393,48200.0
2014-02-13 14:15:00,41.12,41.2,41.11,41.14,50600.0,31.1393,31.1998,31.1317,31.1544,50600.0
2014-02-13 14:20:00,41.14,41.14,41.11,41.12,39000.0,31.1544,31.1544,31.1317,31.1393,39000.0
2014-02-13 14:25:00,41.11,41.13,41.09,41.12,79500.0,31.1317,31.1468,31.1165,31.1393,79500.0
2014-02-13 14:30:00,41.12,41.12,41.09,41.1,51500.0,31.1393,31.1393,31.1165,31.1241,51500.0
2014-02-13 14:35:00,41.11,41.11,41.04,41.06,124900.0,31.1317,31.1317,31.0787,31.0938,124900.0
2014-02-13 14:40:00,41.07,41.07,41.03,41.06,46300.0,31.1014,31.1014,31.0711,31.0938,46300.0
2014-02-13 14:45:00,41.06,41.08,41.04,41.05,72000.0,31.0938,31.109,31.0787,31.0863,72000.0
2014-02-13 14:50:00,41.05,41.06,41.03,41.05,55000.0,31.0863,31.0938,31.0711,31.0863,55000.0
2014-02-13 14:55:00,41.04,41.04,41.0,41.0,82600.0,31.0787,31.0787,31.0484,31.0484,82600.0
2014-02-13 15:00:00,41.01,41.01,40.94,40.94,131900.0,31.056,31.056,31.003,31.003,131900.0
2014-02-13 15:05:00,40.94,41.02,40.94,40.96,98800.0,31.003,31.0635,31.003,31.0181,98800.0
2014-02-13 15:10:00,40.95,40.98,40.94,40.96,50200.0,31.0105,31.0332,31.003,31.0181,50200.0
2014-02-13 15:15:00,40.96,41.03,40.96,41.02,103000.0,31.0181,31.0711,31.0181,31.0635,103000.0
2014-02-13 15:20:00,41.03,41.03,40.99,41.0,63300.0,31.0711,31.0711,31.0408,31.0484,63300.0
2014-02-13 15:25:00,41.0,41.02,40.95,41.01,100900.0,31.0484,31.0635,31.0105,31.056,100900.0
2014-02-13 15:30:00,41.01,41.09,41.01,41.02,108300.0,31.056,31.1165,31.056,31.0635,108300.0
2014-02-13 15:35:00,41.02,41.11,41.02,41.11,145600.0,31.0635,31.1317,31.0635,31.1317,145600.0
2014-02-13 15:40:00,41.11,41.11,41.07,41.07,111900.0,31.1317,31.1317,31.1014,31.1014,111900.0
2014-02-13 15:45:00,41.07,41.07,41.03,41.03,122700.0,31.1014,31.1014,31.0711,31.0711,122700.0
2014-02-13 15:50:00,41.04,41.1,41.04,41.09,190100.0,31.0787,31.1241,31.0787,31.1165,190100.0
2014-02-13 15:55:00,41.1,41.11,41.04,41.1,316700.0,31.1241,31.1317,31.0787,31.1241,316700.0
2014-02-14 09:30:00,41.05,41.34,41.03,41.09,123600.0,31.0863,31.3059,31.0711,31.1165,123600.0
2014-02-14 09:35:00,41.08,41.22,41.03,41.16,51100.0,31.109,31.215,31.0711,31.1696,51100.0
2014-02-14 09:40:00,41.15,41.16,40.94,40.95,163000.0,31.162,31.1696,31.003,31.0105,163000.0
2014-02-14 09:45:00,40.95,40.96,40.87,40.89,69900.0,31.0105,31.0181,30.9499,30.9651,69900.0
2014-02-14 09:50:00,40.89,41.03,40.89,40.98,49300.0,30.9651,31.0711,30.9651,31.0332,49300.0
2014-02-14 09:55:00,41.0,41.01,40.91,40.91,70100.0,31.0484,31.056,30.9802,30.9802,70100.0
2014-02-14 10:00:00,40.91,40.96,40.87,40.87,72600.0,30.9802,31.0181,30.9499,30.9499,72600.0
2014-02-14 10:05:00,40.87,40.89,40.81,40.83,86900.0,30.9499,30.9651,30.9045,30.9197,86900.0
2014-02-14 10:10:00,40.83,40.98,40.83,40.98,83800.0,30.9197,31.0332,30.9197,31.0332,83800.0
2014-02-14 10:15:00,40.97,40.98,40.85,40.85,53300.0,31.0257,31.0332,30.9348,30.9348,53300.0
2014-02-14 10:20:00,40.84,40.94,40.81,40.94,84300.0,30.9272,31.003,30.9045,31.003,84300.0
2014-02-14 10:25:00,40.94,41.0,40.84,40.84,86000.0,31.003,31.0484,30.9272,30.9272,86000.0
2014-02-14 10:30:00,40.84,40.87,40.82,40.87,37500.0,30.9272,30.9499,30.9121,30.9499,37500.0
2014-02-14 10:35:00,40.87,40.89,40.81,40.82,77600.0,30.9499,30.9651,30.9045,30.9121,77600.0
2014-02-14 10:40:00,40.83,40.83,40.79,40.8,55200.0,30.9197,30.9197,30.8894,30.8969,55200.0
2014-02-14 10:45:00,40.81,40.81,40.77,40.77,59000.0,30.9045,30.9045,30.8742,30.8742,59000.0
2014-02-14 10:50:00,40.77,40.82,40.77,40.8,89300.0,30.8742,30.9121,30.8742,30.8969,89300.0
2014-02-14 10:55:00,40.8,40.81,40.73,40.75,82200.0,30.8969,30.9045,30.8439,30.8591,82200.0
2014-02-14 11:00:00,40.75,40.8,40.74,40.77,47300.0,30.8591,30.8969,30.8515,30.8742,47300.0
2014-02-14 11:05:00,40.77,40.8,40.77,40.78,29000.0,30.8742,30.8969,30.8742,30.8818,29000.0
2014-02-14 11:10:00,40.77,40.8,40.73,40.76,62700.0,30.8742,30.8969,30.8439,30.8666,62700.0
2014-02-14 11:15:00,40.76,40.8,40.76,40.79,53500.0,30.8666,30.8969,30.8666,30.8894,53500.0
2014-02-14 11:20:00,40.79,40.83,40.78,40.83,37000.0,30.8894,30.9197,30.8818,30.9197,37000.0
2014-02-14 11:25:00,40.83,40.9,40.82,40.87,56400.0,30.9197,30.9727,30.9121,30.9499,56400.0
2014-02-14 11:30:00,40.88,40.9,40.86,40.88,35900.0,30.9575,30.9727,30.9424,30.9575,35900.0
2014-02-14 11:35:00,40.87,40.88,40.78,40.79,123200.0,30.9499,30.9575,30.8818,30.8894,123200.0
2014-02-14 11:40:00,40.79,40.81,40.78,40.8,29500.0,30.8894,30.9045,30.8818,30.8969,29500.0
2014-02-14 11:45:00,40.79,40.81,40.78,40.81,29400.0,30.8894,30.9045,30.8818,30.9045,29400.0
2014-02-14 11:50:00,40.8,40.81,40.77,40.77,34700.0,30.8969,30.9045,30.8742,30.8742,34700.0
2014-02-14 11:55:00,40.78,40.8,40.74,40.76,50300.0,30.8818,30.8969,30.8515,30.8666,50300.0
2014-02-14 12:00:00,40.75,40.77,40.72,40.75,52700.0,30.8591,30.8742,30.8364,30.8591,52700.0
2014-02-14 12:05:00,40.74,40.75,40.73,40.75,36600.0,30.8515,30.8591,30.8439,30.8591,36600.0
2014-02-14 12:10:00,40.75,40.81,40.75,40.8,34700.0,30.8591,30.9045,30.8591,30.8969,34700.0
2014-02-14 12:15:00,40.8,40.81,40.77,40.8,34200.0,30.8969,30.9045,30.8742,30.8969,34200.0
2014-02-14 12:20:00,40.8,40.81,40.78,40.8,24200.0,30.8969,30.9045,30.8818,30.8969,24200.0
2014-02-14 12:25:00,40.79,40.79,40.75,40.78,44400.0,30.8894,30.8894,30.8591,30.8818,44400.0
2014-02-14 12:30:00,40.79,40.8,40.75,40.77,27500.0,30.8894,30.8969,30.8591,30.8742,27500.0
2014-02-14 12:35:00,40.78,40.78,40.73,40.75,26500.0,30.8818,30.8818,30.8439,30.8591,26500.0
2014-02-14 12:40:00,40.74,40.81,40.74,40.79,31800.0,30.8515,30.9045,30.8515,30.8894,31800.0
2014-02-14 12:45:00,40.79,40.8,40.78,40.8,21100.0,30.8894,30.8969,30.8818,30.8969,21100.0
2014-02-14 12:50:00,40.8,40.81,40.76,40.77,49300.0,30.8969,30.9045,30.8666,30.8742,49300.0
2014-02-14 12:55:00,40.76,40.81,40.76,40.79,45600.0,30.8666,30.9045,30.8666,30.8894,45600.0
2014-02-14 13:00:00,40.79,40.81,40.76,40.8,68500.0,30.8894,30.9045,30.8666,30.8969,68500.0
2014-02-14 13:05:00,40.8,40.81,40.8,40.8,61900.0,30.8969,30.9045,30.8969,30.8969,61900.0
2014-02-14 13:10:00,40.8,40.82,40.8,40.81,44400.0,30.8969,30.9121,30.8969,30.9045,44400.0
2014-02-14 13:15:00,40.82,40.82,40.81,40.82,10000.0,30.9121,30.9121,30.9045,30.9121,10000.0
2014-02-14 13:20:00,40.82,40.83,40.8,40.81,55100.0,30.9121,30.9197,30.8969,30.9045,55100.0
2014-02-14 13:25:00,40.81,40.82,40.8,40.82,66700.0,30.9045,30.9121,30.8969,30.9121,66700.0
2014-02-14 13:30:00,40.82,40.85,40.82,40.83,24500.0,30.9121,30.9348,30.9121,30.9197,24500.0
2014-02-14 13:35:00,40.83,40.84,40.82,40.83,10900.0,30.9197,30.9272,30.9121,30.9197,10900.0
2014-02-14 13:40:00,40.84,40.85,40.82,40.84,25600.0,30.9272,30.9348,30.9121,30.9272,25600.0
2014-02-14 13:45:00,40.85,40.88,40.84,40.84,36300.0,30.9348,30.9575,30.9272,30.9272,36300.0
2014-02-14 13:50:00,40.84,40.84,40.81,40.83,21400.0,30.9272,30.9272,30.9045,30.9197,21400.0
2014-02-14 13:55:00,40.84,40.85,40.82,40.82,31800.0,30.9272,30.9348,30.9121,30.9121,31800.0
2014-02-14 14:00:00,40.83,40.88,40.82,40.87,26600.0,30.9197,30.9575,30.9121,30.9499,26600.0
2014-02-14 14:05:00,40.87,40.88,40.81,40.83,54500.0,30.9499,30.9575,30.9045,30.9197,54500.0
2014-02-14 14:10:00,40.84,40.88,40.84,40.86,123400.0,30.9272,30.9575,30.9272,30.9424,123400.0
2014-02-14 14:15:00,40.86,40.86,40.82,40.82,46000.0,30.9424,30.9424,30.9121,30.9121,46000.0
2014-02-14 14:20:00,40.82,40.85,40.8,40.82,78000.0,30.9121,30.9348,30.8969,30.9121,78000.0
2014-02-14 14:25:00,40.81,40.83,40.8,40.83,44800.0,30.9045,30.9197,30.8969,30.9197,44800.0
2014-02-14 14:30:00,40.82,40.83,40.8,40.8,33300.0,30.9121,30.9197,30.8969,30.8969,33300.0
2014-02-14 14:35:00,40.8,40.8,40.76,40.76,60400.0,30.8969,30.8969,30.8666,30.8666,60400.0
2014-02-14 14:40:00,40.77,40.81,40.76,40.8,74500.0,30.8742,30.9045,30.8666,30.8969,74500.0
2014-02-14 14:45:00,40.8,40.82,40.78,40.79,29800.0,30.8969,30.9121,30.8818,30.8894,29800.0
2014-02-14 14:50:00,40.8,40.8,40.78,40.79,29500.0,30.8969,30.8969,30.8818,30.8894,29500.0
2014-02-14 14:55:00,40.79,40.82,40.78,40.8,74800.0,30.8894,30.9121,30.8818,30.8969,74800.0
2014-02-14 15:00:00,40.8,40.8,40.78,40.79,50100.0,30.8969,30.8969,30.8818,30.8894,50100.0
2014-02-14 15:05:00,40.79,40.8,40.78,40.8,49200.0,30.8894,30.8969,30.8818,30.8969,49200.0
2014-02-14 15:10:00,40.8,40.8,40.79,40.8,35100.0,30.8969,30.8969,30.8894,30.8969,35100.0
2014-02-14 15:15:00,40.8,40.8,40.77,40.78,47400.0,30.8969,30.8969,30.8742,30.8818,47400.0
2014-02-14 15:20:00,40.77,40.83,40.77,40.79,71100.0,30.8742,30.9197,30.8742,30.8894,71100.0
2014-02-14 15:25:00,40.79,40.79,40.74,40.74,58700.0,30.8894,30.8894,30.8515,30.8515,58700.0
2014-02-14 15:30:00,40.75,40.79,40.73,40.76,81200.0,30.8591,30.8894,30.8439,30.8666,81200.0
2014-02-14 15:35:00,40.76,40.81,40.74,40.74,64600.0,30.8666,30.9045,30.8515,30.8515,64600.0
2014-02-14 15:40:00,40.75,40.75,40.72,40.73,60200.0,30.8591,30.8591,30.8364,30.8439,60200.0
2014-02-14 15:45:00,40.73,40.73,40.68,40.7,174400.0,30.8439,30.8439,30.8061,30.8212,174400.0
2014-02-14 15:50:00,40.7,40.75,40.7,40.71,151900.0,30.8212,30.8591,30.8212,30.8288,151900.0
2014-02-14 15:55:00,40.71,40.75,40.7,40.71,317300.0,30.8288,30.8591,30.8212,30.8288,317300.0
2014-02-18 09:30:00,40.68,40.9,40.68,40.81,105300.0,30.8061,30.9727,30.8061,30.9045,105300.0
2014-02-18 09:35:00,40.84,40.85,40.77,40.79,57100.0,30.9272,30.9348,30.8742,30.8894,57100.0
2014-02-18 09:40:00,40.78,40.8,40.74,40.75,51400.0,30.8818,30.8969,30.8515,30.8591,51400.0
2014-02-18 09:45:00,40.76,40.77,40.68,40.68,98800.0,30.8666,30.8742,30.8061,30.8061,98800.0
2014-02-18 09:50:00,40.68,40.75,40.66,40.69,25000.0,30.8061,30.8591,30.7909,30.8136,25000.0
2014-02-18 09:55:00,40.69,40.69,40.6,40.6,81500.0,30.8136,30.8136,30.7455,30.7455,81500.0
2014-02-18 10:00:00,40.6,40.69,40.59,40.67,57300.0,30.7455,30.8136,30.7379,30.7985,57300.0
2014-02-18 10:05:00,40.66,40.73,40.64,40.72,39200.0,30.7909,30.8439,30.7758,30.8364,39200.0
2014-02-18 10:10:00,40.72,40.73,40.66,40.71,38600.0,30.8364,30.8439,30.7909,30.8288,38600.0
2014-02-18 10:15:00,40.72,40.74,40.7,40.7,41100.0,30.8364,30.8515,30.8212,30.8212,41100.0
2014-02-18 10:20:00,40.7,40.74,40.69,40.69,35900.0,30.8212,30.8515,30.8136,30.8136,35900.0
2014-02-18 10:25:00,40.69,40.73,40.68,40.7,39000.0,30.8136,30.8439,30.8061,30.8212,39000.0
2014-02-18 10:30:00,40.71,40.73,40.69,40.7,37800.0,30.8288,30.8439,30.8136,30.8212,37800.0
2014-02-18 10:35:00,40.7,40.73,40.65,40.66,38600.0,30.8212,30.8439,30.7833,30.7909,38600.0
2014-02-18 10:40:00,40.67,40.73,40.65,40.71,25200.0,30.7985,30.8439,30.7833,30.8288,25200.0
2014-02-18 10:45:00,40.72,40.73,40.67,40.68,46100.0,30.8364,30.8439,30.7985,30.8061,46100.0
2014-02-18 10:50:00,40.67,40.7,40.66,40.69,37300.0,30.7985,30.8212,30.7909,30.8136,37300.0
2014-02-18 10:55:00,40.69,40.7,40.65,40.7,27700.0,30.8136,30.8212,30.7833,30.8212,27700.0
2014-02-18 11:00:00,40.7,40.7,40.65,40.67,30100.0,30.8212,30.8212,30.7833,30.7985,30100.0
2014-02-18 11:05:00,40.67,40.7,40.66,40.69,20600.0,30.7985,30.8212,30.7909,30.8136,20600.0
2014-02-18 11:10:00,40.69,40.7,40.63,40.63,41700.0,30.8136,30.8212,30.7682,30.7682,41700.0
2014-02-18 11:15:00,40.63,40.66,40.61,40.65,31600.0,30.7682,30.7909,30.7531,30.7833,31600.0
2014-02-18 11:20:00,40.66,40.66,40.63,40.63,27800.0,30.7909,30.7909,30.7682,30.7682,27800.0
2014-02-18 11:25:00,40.63,40.65,40.61,40.65,41100.0,30.7682,30.7833,30.7531,30.7833,41100.0
2014-02-18 11:30:00,40.66,40.7,40.66,40.7,34800.0,30.7909,30.8212,30.7909,30.8212,34800.0
2014-02-18 11:35:00,40.69,40.7,40.67,40.69,32200.0,30.8136,30.8212,30.7985,30.8136,32200.0
2014-02-18 11:40:00,40.7,40.7,40.69,40.7,27600.0,30.8212,30.8212,30.8136,30.8212,27600.0
2014-02-18 11:45:00,40.69,40.7,40.63,40.63,47400.0,30.8136,30.8212,30.7682,30.7682,47400.0
2014-02-18 11:50:00,40.64,40.64,40.61,40.62,33600.0,30.7758,30.7758,30.7531,30.7606,33600.0
2014-02-18 11:55:00,40.62,40.63,40.58,40.6,56600.0,30.7606,30.7682,30.7303,30.7455,56600.0
2014-02-18 12:00:00,40.6,40.6,40.58,40.6,35400.0,30.7455,30.7455,30.7303,30.7455,35400.0
2014-02-18 12:05:00,40.6,40.6,40.58,40.59,34600.0,30.7455,30.7455,30.7303,30.7379,34600.0
2014-02-18 12:10:00,40.59,40.61,40.58,40.6,38400.0,30.7379,30.7531,30.7303,30.7455,38400.0
2014-02-18 12:15:00,40.59,40.61,40.58,40.58,17600.0,30.7379,30.7531,30.7303,30.7303,17600.0
2014-02-18 12:20:00,40.58,40.66,40.58,40.64,20200.0,30.7303,30.7909,30.7303,30.7758,20200.0
2014-02-18 12:25:00,40.63,40.67,40.61,40.67,25100.0,30.7682,30.7985,30.7531,30.7985,25100.0
2014-02-18 12:30:00,40.66,40.7,40.66,40.7,26200.0,30.7909,30.8212,30.7909,30.8212,26200.0
2014-02-18 12:35:00,40.7,40.7,40.67,40.68,22400.0,30.8212,30.8212,30.7985,30.8061,22400.0
2014-02-18 12:40:00,40.68,40.7,40.65,40.7,25000.0,30.8061,30.8212,30.7833,30.8212,25000.0
2014-02-18 12:45:00,40.69,40.69,40.67,40.67,19900.0,30.8136,30.8136,30.7985,30.7985,19900.0
2014-02-18 12:50:00,40.67,40.7,40.64,40.64,30900.0,30.7985,30.8212,30.7758,30.7758,30900.0
2014-02-18 12:55:00,40.65,40.7,40.62,40.67,87600.0,30.7833,30.8212,30.7606,30.7985,87600.0
2014-02-18 13:00:00,40.67,40.67,40.62,40.63,26200.0,30.7985,30.7985,30.7606,30.7682,26200.0
2014-02-18 13:05:00,40.62,40.66,40.62,40.65,21800.0,30.7606,30.7909,30.7606,30.7833,21800.0
2014-02-18 13:10:00,40.65,40.68,40.65,40.66,20700.0,30.7833,30.8061,30.7833,30.7909,20700.0
2014-02-18 13:15:00,40.66,40.7,40.66,40.7,29900.0,30.7909,30.8212,30.7909,30.8212,29900.0
2014-02-18 13:20:00,40.7,40.7,40.69,40.69,12500.0,30.8212,30.8212,30.8136,30.8136,12500.0
2014-02-18 13:25:00,40.69,40.7,40.67,40.68,27700.0,30.8136,30.8212,30.7985,30.8061,27700.0
2014-02-18 13:30:00,40.68,40.7,40.66,40.69,29000.0,30.8061,30.8212,30.7909,30.8136,29000.0
2014-02-18 13:35:00,40.69,40.7,40.68,40.7,27200.0,30.8136,30.8212,30.8061,30.8212,27200.0
2014-02-18 13:40:00,40.69,40.7,40.69,40.7,10400.0,30.8136,30.8212,30.8136,30.8212,10400.0
2014-02-18 13:45:00,40.69,40.7,40.67,40.7,38400.0,30.8136,30.8212,30.7985,30.8212,38400.0
2014-02-18 13:50:00,40.7,40.7,40.67,40.67,37900.0,30.8212,30.8212,30.7985,30.7985,37900.0
2014-02-18 13:55:00,40.67,40.69,40.66,40.67,29400.0,30.7985,30.8136,30.7909,30.7985,29400.0
2014-02-18 14:00:00,40.68,40.69,40.64,40.64,42100.0,30.8061,30.8136,30.7758,30.7758,42100.0
2014-02-18 14:05:00,40.64,40.66,40.63,40.65,28300.0,30.7758,30.7909,30.7682,30.7833,28300.0
2014-02-18 14:10:00,40.64,40.66,40.61,40.61,42800.0,30.7758,30.7909,30.7531,30.7531,42800.0
2014-02-18 14:15:00,40.61,40.64,40.59,40.6,38600.0,30.7531,30.7758,30.7379,30.7455,38600.0
2014-02-18 14:20:00,40.61,40.65,40.61,40.63,30200.0,30.7531,30.7833,30.7531,30.7682,30200.0
2014-02-18 14:25:00,40.63,40.7,40.63,40.69,29900.0,30.7682,30.8212,30.7682,30.8136,29900.0
2014-02-18 14:30:00,40.69,40.7,40.67,40.69,19300.0,30.8136,30.8212,30.7985,30.8136,19300.0
2014-02-18 14:35:00,40.69,40.7,40.68,40.69,56500.0,30.8136,30.8212,30.8061,30.8136,56500.0
2014-02-18 14:40:00,40.69,40.69,40.67,40.67,15300.0,30.8136,30.8136,30.7985,30.7985,15300.0
2014-02-18 14:45:00,40.68,40.71,40.68,40.7,66700.0,30.8061,30.8288,30.8061,30.8212,66700.0
2014-02-18 14:50:00,40.69,40.71,40.68,40.68,38200.0,30.8136,30.8288,30.8061,30.8061,38200.0
2014-02-18 14:55:00,40.68,40.69,40.67,40.68,32300.0,30.8061,30.8136,30.7985,30.8061,32300.0
2014-02-18 15:00:00,40.69,40.69,40.65,40.65,44700.0,30.8136,30.8136,30.7833,30.7833,44700.0
2014-02-18 15:05:00,40.66,40.7,40.66,40.69,28100.0,30.7909,30.8212,30.7909,30.8136,28100.0
2014-02-18 15:10:00,40.69,40.7,40.66,40.66,58900.0,30.8136,30.8212,30.7909,30.7909,58900.0
2014-02-18 15:15:00,40.66,40.67,40.65,40.65,33700.0,30.7909,30.7985,30.7833,30.7833,33700.0
2014-02-18 15:20:00,40.66,40.7,40.65,40.69,45900.0,30.7909,30.8212,30.7833,30.8136,45900.0
2014-02-18 15:25:00,40.69,40.7,40.67,40.7,37100.0,30.8136,30.8212,30.7985,30.8212,37100.0
2014-02-18 15:30:00,40.69,40.71,40.66,40.66,72600.0,30.8136,30.8288,30.7909,30.7909,72600.0
2014-02-18 15:35:00,40.66,40.69,40.64,40.65,69800.0,30.7909,30.8136,30.7758,30.7833,69800.0
2014-02-18 15:40:00,40.64,40.64,40.61,40.61,126900.0,30.7758,30.7758,30.7531,30.7531,126900.0
2014-02-18 15:45:00,40.61,40.64,40.61,40.62,99600.0,30.7531,30.7758,30.7531,30.7606,99600.0
2014-02-18 15:50:00,40.62,40.66,40.62,40.63,75400.0,30.7606,30.7909,30.7606,30.7682,75400.0
2014-02-18 15:55:00,40.64,40.64,40.6,40.61,129200.0,30.7758,30.7758,30.7455,30.7531,129200.0
2014-02-19 09:30:00,40.47,40.79,40.47,40.67,93400.0,30.647,30.8894,30.647,30.7985,93400.0
2014-02-19 09:35:00,40.64,40.68,40.56,40.68,23400.0,30.7758,30.8061,30.7152,30.8061,23400.0
2014-02-19 09:40:00,40.7,40.78,40.68,40.69,41700.0,30.8212,30.8818,30.8061,30.8136,41700.0
2014-02-19 09:45:00,40.69,40.69,40.62,40.62,50600.0,30.8136,30.8136,30.7606,30.7606,50600.0
2014-02-19 09:50:00,40.62,40.64,40.59,40.62,36300.0,30.7606,30.7758,30.7379,30.7606,36300.0
2014-02-19 09:55:00,40.62,40.68,40.6,40.68,48500.0,30.7606,30.8061,30.7455,30.8061,48500.0
2014-02-19 10:00:00,40.68,40.71,40.61,40.71,50300.0,30.8061,30.8288,30.7531,30.8288,50300.0
2014-02-19 10:05:00,40.71,40.71,40.65,40.65,59400.0,30.8288,30.8288,30.7833,30.7833,59400.0
2014-02-19 10:10:00,40.65,40.71,40.65,40.68,46100.0,30.7833,30.8288,30.7833,30.8061,46100.0
2014-02-19 10:15:00,40.68,40.7,40.67,40.68,46000.0,30.8061,30.8212,30.7985,30.8061,46000.0
2014-02-19 10:20:00,40.69,40.72,40.66,40.71,62600.0,30.8136,30.8364,30.7909,30.8288,62600.0
2014-02-19 10:25:00,40.71,40.72,40.69,40.72,42400.0,30.8288,30.8364,30.8136,30.8364,42400.0
2014-02-19 10:30:00,40.72,40.73,40.69,40.71,42300.0,30.8364,30.8439,30.8136,30.8288,42300.0
2014-02-19 10:35:00,40.71,40.71,40.67,40.69,47900.0,30.8288,30.8288,30.7985,30.8136,47900.0
2014-02-19 10:40:00,40.69,40.78,40.69,40.78,46900.0,30.8136,30.8818,30.8136,30.8818,46900.0
2014-02-19 10:45:00,40.77,40.78,40.75,40.76,38300.0,30.8742,30.8818,30.8591,30.8666,38300.0
2014-02-19 10:50:00,40.75,40.8,40.75,40.8,29600.0,30.8591,30.8969,30.8591,30.8969,29600.0
2014-02-19 10:55:00,40.8,40.8,40.77,40.77,54100.0,30.8969,30.8969,30.8742,30.8742,54100.0
2014-02-19 11:00:00,40.77,40.8,40.75,40.8,36000.0,30.8742,30.8969,30.8591,30.8969,36000.0
2014-02-19 11:05:00,40.8,40.8,40.75,40.75,32200.0,30.8969,30.8969,30.8591,30.8591,32200.0
2014-02-19 11:10:00,40.76,40.76,40.75,40.76,15000.0,30.8666,30.8666,30.8591,30.8666,15000.0
2014-02-19 11:15:00,40.75,40.76,40.74,40.74,45600.0,30.8591,30.8666,30.8515,30.8515,45600.0
2014-02-19 11:20:00,40.75,40.77,40.74,40.77,32000.0,30.8591,30.8742,30.8515,30.8742,32000.0
2014-02-19 11:25:00,40.79,40.79,40.77,40.78,17200.0,30.8894,30.8894,30.8742,30.8818,17200.0
2014-02-19 11:30:00,40.79,40.8,40.77,40.8,14500.0,30.8894,30.8969,30.8742,30.8969,14500.0
2014-02-19 11:35:00,40.79,40.8,40.76,40.79,33200.0,30.8894,30.8969,30.8666,30.8894,33200.0
2014-02-19 11:40:00,40.79,40.83,40.79,40.82,24400.0,30.8894,30.9197,30.8894,30.9121,24400.0
2014-02-19 11:45:00,40.82,40.89,40.82,40.89,22800.0,30.9121,30.9651,30.9121,30.9651,22800.0
2014-02-19 11:50:00,40.88,40.9,40.87,40.87,28700.0,30.9575,30.9727,30.9499,30.9499,28700.0
2014-02-19 11:55:00,40.87,40.89,40.79,40.79,66300.0,30.9499,30.9651,30.8894,30.8894,66300.0
2014-02-19 12:00:00,40.79,40.79,40.73,40.76,69800.0,30.8894,30.8894,30.8439,30.8666,69800.0
2014-02-19 12:05:00,40.76,40.77,40.72,40.73,20700.0,30.8666,30.8742,30.8364,30.8439,20700.0
2014-02-19 12:10:00,40.73,40.73,40.69,40.7,40700.0,30.8439,30.8439,30.8136,30.8212,40700.0
2014-02-19 12:15:00,40.71,40.72,40.65,40.66,66200.0,30.8288,30.8364,30.7833,30.7909,66200.0
2014-02-19 12:20:00,40.66,40.67,40.58,40.6,38900.0,30.7909,30.7985,30.7303,30.7455,38900.0
2014-02-19 12:25:00,40.6,40.63,40.58,40.62,22900.0,30.7455,30.7682,30.7303,30.7606,22900.0
2014-02-19 12:30:00,40.63,40.65,40.62,40.62,13300.0,30.7682,30.7833,30.7606,30.7606,13300.0
2014-02-19 12:35:00,40.63,40.67,40.61,40.67,12000.0,30.7682,30.7985,30.7531,30.7985,12000.0
2014-02-19 12:40:00,40.67,40.67,40.63,40.64,14900.0,30.7985,30.7985,30.7682,30.7758,14900.0
2014-02-19 12:45:00,40.64,40.64,40.57,40.58,16800.0,30.7758,30.7758,30.7228,30.7303,16800.0
2014-02-19 12:50:00,40.58,40.62,40.55,40.55,18700.0,30.7303,30.7606,30.7076,30.7076,18700.0
2014-02-19 12:55:00,40.56,40.6,40.56,40.6,17400.0,30.7152,30.7455,30.7152,30.7455,17400.0
2014-02-19 13:00:00,40.6,40.61,40.57,40.59,31500.0,30.7455,30.7531,30.7228,30.7379,31500.0
2014-02-19 13:05:00,40.58,40.64,40.58,40.63,28100.0,30.7303,30.7758,30.7303,30.7682,28100.0
2014-02-19 13:10:00,40.63,40.67,40.63,40.65,10700.0,30.7682,30.7985,30.7682,30.7833,10700.0
2014-02-19 13:15:00,40.66,40.68,40.64,40.67,33500.0,30.7909,30.8061,30.7758,30.7985,33500.0
2014-02-19 13:20:00,40.67,40.73,40.67,40.73,12700.0,30.7985,30.8439,30.7985,30.8439,12700.0
2014-02-19 13:25:00,40.73,40.75,40.72,40.75,13600.0,30.8439,30.8591,30.8364,30.8591,13600.0
2014-02-19 13:30:00,40.75,40.75,40.71,40.71,13600.0,30.8591,30.8591,30.8288,30.8288,13600.0
2014-02-19 13:35:00,40.71,40.73,40.69,40.69,13100.0,30.8288,30.8439,30.8136,30.8136,13100.0
2014-02-19 13:40:00,40.7,40.72,40.68,40.72,15000.0,30.8212,30.8364,30.8061,30.8364,15000.0
2014-02-19 13:45:00,40.71,40.73,40.71,40.73,7700.0,30.8288,30.8439,30.8288,30.8439,7700.0
2014-02-19 13:50:00,40.73,40.77,40.73,40.76,14700.0,30.8439,30.8742,30.8439,30.8666,14700.0
2014-02-19 13:55:00,40.77,40.77,40.71,40.71,16900.0,30.8742,30.8742,30.8288,30.8288,16900.0
2014-02-19 14:00:00,40.7,40.76,40.67,40.71,42100.0,30.8212,30.8666,30.7985,30.8288,42100.0
2014-02-19 14:05:00,40.7,40.76,40.7,40.74,21500.0,30.8212,30.8666,30.8212,30.8515,21500.0
2014-02-19 14:10:00,40.75,40.75,40.68,40.68,28800.0,30.8591,30.8591,30.8061,30.8061,28800.0
2014-02-19 14:15:00,40.68,40.71,40.64,40.71,24100.0,30.8061,30.8288,30.7758,30.8288,24100.0
2014-02-19 14:20:00,40.7,40.7,40.65,40.69,29200.0,30.8212,30.8212,30.7833,30.8136,29200.0
2014-02-19 14:25:00,40.69,40.74,40.67,40.74,17700.0,30.8136,30.8515,30.7985,30.8515,17700.0
2014-02-19 14:30:00,40.73,40.74,40.67,40.67,31200.0,30.8439,30.8515,30.7985,30.7985,31200.0
2014-02-19 14:35:00,40.68,40.7,40.63,40.65,34200.0,30.8061,30.8212,30.7682,30.7833,34200.0
2014-02-19 14:40:00,40.65,40.67,40.63,40.63,24100.0,30.7833,30.7985,30.7682,30.7682,24100.0
2014-02-19 14:45:00,40.63,40.66,40.62,40.65,21600.0,30.7682,30.7909,30.7606,30.7833,21600.0
2014-02-19 14:50:00,40.65,40.66,40.63,40.66,9800.0,30.7833,30.7909,30.7682,30.7909,9800.0
2014-02-19 14:55:00,40.66,40.66,40.57,40.62,33400.0,30.7909,30.7909,30.7228,30.7606,33400.0
2014-02-19 15:00:00,40.62,40.62,40.58,40.62,28600.0,30.7606,30.7606,30.7303,30.7606,28600.0
2014-02-19 15:05:00,40.62,40.63,40.6,40.62,17900.0,30.7606,30.7682,30.7455,30.7606,17900.0
2014-02-19 15:10:00,40.61,40.61,40.52,40.54,52300.0,30.7531,30.7531,30.6849,30.7,52300.0
2014-02-19 15:15:00,40.54,40.58,40.52,40.52,24900.0,30.7,30.7303,30.6849,30.6849,24900.0
2014-02-19 15:20:00,40.53,40.55,40.51,40.52,22800.0,30.6925,30.7076,30.6773,30.6849,22800.0
2014-02-19 15:25:00,40.51,40.52,40.46,40.51,56500.0,30.6773,30.6849,30.6395,30.6773,56500.0
2014-02-19 15:30:00,40.51,40.53,40.48,40.51,41300.0,30.6773,30.6925,30.6546,30.6773,41300.0
2014-02-19 15:35:00,40.5,40.53,40.46,40.52,51300.0,30.6698,30.6925,30.6395,30.6849,51300.0
2014-02-19 15:40:00,40.53,40.54,40.49,40.5,71600.0,30.6925,30.7,30.6622,30.6698,71600.0
2014-02-19 15:45:00,40.5,40.51,40.47,40.51,86600.0,30.6698,30.6773,30.647,30.6773,86600.0
2014-02-19 15:50:00,40.51,40.53,40.47,40.5,93700.0,30.6773,30.6925,30.647,30.6698,93700.0
2014-02-19 15:55:00,40.49,40.53,40.49,40.53,128000.0,30.6622,30.6925,30.6622,30.6925,128000.0
2014-02-20 09:30:00,40.52,40.67,40.45,40.55,59700.0,30.6849,30.7985,30.6319,30.7076,59700.0
2014-02-20 09:35:00,40.55,40.59,40.31,40.32,79400.0,30.7076,30.7379,30.5259,30.5334,79400.0
2014-02-20 09:40:00,40.32,40.33,40.24,40.28,87500.0,30.5334,30.541,30.4729,30.5032,87500.0
2014-02-20 09:45:00,40.29,40.3,40.16,40.18,158400.0,30.5107,30.5183,30.4123,30.4274,158400.0
2014-02-20 09:50:00,40.18,40.18,40.08,40.08,94800.0,30.4274,30.4274,30.3517,30.3517,94800.0
2014-02-20 09:55:00,40.08,40.11,39.95,39.99,120200.0,30.3517,30.3744,30.2533,30.2835,120200.0
2014-02-20 10:00:00,39.99,40.0,39.92,39.98,138500.0,30.2835,30.2911,30.2305,30.276,138500.0
2014-02-20 10:05:00,39.98,39.98,39.93,39.93,99800.0,30.276,30.276,30.2381,30.2381,99800.0
2014-02-20 10:10:00,39.93,40.08,39.91,39.98,81700.0,30.2381,30.3517,30.223,30.276,81700.0
2014-02-20 10:15:00,39.99,40.02,39.91,39.96,100800.0,30.2835,30.3063,30.223,30.2608,100800.0
2014-02-20 10:20:00,39.96,39.96,39.8,39.84,198700.0,30.2608,30.2608,30.1397,30.17,198700.0
2014-02-20 10:25:00,39.84,39.94,39.83,39.9,42000.0,30.17,30.2457,30.1624,30.2154,42000.0
2014-02-20 10:30:00,39.91,39.96,39.86,39.91,149000.0,30.223,30.2608,30.1851,30.223,149000.0
2014-02-20 10:35:00,39.91,39.94,39.88,39.94,54600.0,30.223,30.2457,30.2002,30.2457,54600.0
2014-02-20 10:40:00,39.95,40.01,39.9,39.9,82600.0,30.2533,30.2987,30.2154,30.2154,82600.0
2014-02-20 10:45:00,39.9,39.95,39.89,39.95,79100.0,30.2154,30.2533,30.2078,30.2533,79100.0
2014-02-20 10:50:00,39.96,39.98,39.94,39.97,21200.0,30.2608,30.276,30.2457,30.2684,21200.0
2014-02-20 10:55:00,39.98,39.99,39.93,39.94,57700.0,30.276,30.2835,30.2381,30.2457,57700.0
2014-02-20 11:00:00,39.95,39.97,39.94,39.96,74100.0,30.2533,30.2684,30.2457,30.2608,74100.0
2014-02-20 11:05:00,39.96,39.98,39.95,39.97,56300.0,30.2608,30.276,30.2533,30.2684,56300.0
2014-02-20 11:10:00,39.97,39.97,39.95,39.97,42700.0,30.2684,30.2684,30.2533,30.2684,42700.0
2014-02-20 11:15:00,39.97,39.97,39.94,39.97,42300.0,30.2684,30.2684,30.2457,30.2684,42300.0
2014-02-20 11:20:00,39.97,40.01,39.96,39.99,54100.0,30.2684,30.2987,30.2608,30.2835,54100.0
2014-02-20 11:25:00,39.98,40.0,39.98,40.0,61000.0,30.276,30.2911,30.276,30.2911,61000.0
2014-02-20 11:30:00,40.0,40.0,39.97,39.99,54400.0,30.2911,30.2911,30.2684,30.2835,54400.0
2014-02-20 11:35:00,39.99,40.0,39.92,39.93,34800.0,30.2835,30.2911,30.2305,30.2381,34800.0
2014-02-20 11:40:00,39.93,39.98,39.92,39.97,26400.0,30.2381,30.276,30.2305,30.2684,26400.0
2014-02-20 11:45:00,39.97,40.01,39.94,39.95,23000.0,30.2684,30.2987,30.2457,30.2533,23000.0
2014-02-20 11:50:00,39.94,39.96,39.91,39.96,22500.0,30.2457,30.2608,30.223,30.2608,22500.0
2014-02-20 11:55:00,39.95,39.96,39.93,39.95,23600.0,30.2533,30.2608,30.2381,30.2533,23600.0
2014-02-20 12:00:00,39.96,39.96,39.93,39.95,46800.0,30.2608,30.2608,30.2381,30.2533,46800.0
2014-02-20 12:05:00,39.95,39.96,39.91,39.91,20200.0,30.2533,30.2608,30.223,30.223,20200.0
2014-02-20 12:10:00,39.91,39.96,39.91,39.91,20100.0,30.223,30.2608,30.223,30.223,20100.0
2014-02-20 12:15:00,39.91,39.98,39.9,39.94,32400.0,30.223,30.276,30.2154,30.2457,32400.0
2014-02-20 12:20:00,39.95,39.96,39.88,39.88,32900.0,30.2533,30.2608,30.2002,30.2002,32900.0
2014-02-20 12:25:00,39.89,39.92,39.88,39.91,27000.0,30.2078,30.2305,30.2002,30.223,27000.0
2014-02-20 12:30:00,39.92,39.95,39.9,39.91,54100.0,30.2305,30.2533,30.2154,30.223,54100.0
2014-02-20 12:35:00,39.91,39.93,39.9,39.93,46700.0,30.223,30.2381,30.2154,30.2381,46700.0
2014-02-20 12:40:00,39.93,39.95,39.93,39.93,13200.0,30.2381,30.2533,30.2381,30.2381,13200.0
2014-02-20 12:45:00,39.94,39.94,39.89,39.9,18400.0,30.2457,30.2457,30.2078,30.2154,18400.0
2014-02-20 12:50:00,39.91,39.96,39.9,39.96,14400.0,30.223,30.2608,30.2154,30.2608,14400.0
2014-02-20 12:55:00,39.95,39.96,39.94,39.96,86600.0,30.2533,30.2608,30.2457,30.2608,86600.0
2014-02-20 13:00:00,39.95,39.98,39.95,39.95,36900.0,30.2533,30.276,30.2533,30.2533,36900.0
2014-02-20 13:05:00,39.95,39.96,39.93,39.94,11300.0,30.2533,30.2608,30.2381,30.2457,11300.0
2014-02-20 13:10:00,39.94,39.94,39.91,39.94,21700.0,30.2457,30.2457,30.223,30.2457,21700.0
2014-02-20 13:15:00,39.94,39.94,39.9,39.91,26800.0,30.2457,30.2457,30.2154,30.223,26800.0
2014-02-20 13:20:00,39.9,39.92,39.89,39.89,24500.0,30.2154,30.2305,30.2078,30.2078,24500.0
2014-02-20 13:25:00,39.9,39.93,39.9,39.93,24600.0,30.2154,30.2381,30.2154,30.2381,24600.0
2014-02-20 13:30:00,39.93,39.95,39.92,39.94,28900.0,30.2381,30.2533,30.2305,30.2457,28900.0
2014-02-20 13:35:00,39.95,39.96,39.93,39.96,26300.0,30.2533,30.2608,30.2381,30.2608,26300.0
2014-02-20 13:40:00,39.95,39.96,39.91,39.93,47700.0,30.2533,30.2608,30.223,30.2381,47700.0
2014-02-20 13:45:00,39.92,39.93,39.91,39.92,15300.0,30.2305,30.2381,30.223,30.2305,15300.0
2014-02-20 13:50:00,39.91,39.95,39.91,39.94,61900.0,30.223,30.2533,30.223,30.2457,61900.0
2014-02-20 13:55:00,39.93,39.94,39.9,39.92,20500.0,30.2381,30.2457,30.2154,30.2305,20500.0
2014-02-20 14:00:00,39.93,39.93,39.89,39.9,43700.0,30.2381,30.2381,30.2078,30.2154,43700.0
2014-02-20 14:05:00,39.9,39.95,39.89,39.95,19400.0,30.2154,30.2533,30.2078,30.2533,19400.0
2014-02-20 14:10:00,39.95,39.98,39.94,39.97,61500.0,30.2533,30.276,30.2457,30.2684,61500.0
2014-02-20 14:15:00,39.97,39.97,39.95,39.97,39400.0,30.2684,30.2684,30.2533,30.2684,39400.0
2014-02-20 14:20:00,39.97,39.97,39.94,39.94,19700.0,30.2684,30.2684,30.2457,30.2457,19700.0
2014-02-20 14:25:00,39.94,39.95,39.91,39.95,30100.0,30.2457,30.2533,30.223,30.2533,30100.0
2014-02-20 14:30:00,39.95,39.95,39.93,39.95,26500.0,30.2533,30.2533,30.2381,30.2533,26500.0
2014-02-20 14:35:00,39.94,39.97,39.94,39.97,29400.0,30.2457,30.2684,30.2457,30.2684,29400.0
2014-02-20 14:40:00,39.97,40.0,39.97,39.98,41900.0,30.2684,30.2911,30.2684,30.276,41900.0
2014-02-20 14:45:00,39.99,40.01,39.98,39.99,22600.0,30.2835,30.2987,30.276,30.2835,22600.0
2014-02-20 14:50:00,40.0,40.01,39.97,39.99,37700.0,30.2911,30.2987,30.2684,30.2835,37700.0
2014-02-20 14:55:00,40.0,40.01,39.98,40.0,102800.0,30.2911,30.2987,30.276,30.2911,102800.0
2014-02-20 15:00:00,40.01,40.01,40.0,40.01,12000.0,30.2987,30.2987,30.2911,30.2987,12000.0
2014-02-20 15:05:00,40.0,40.07,40.0,40.06,38300.0,30.2911,30.3441,30.2911,30.3366,38300.0
2014-02-20 15:10:00,40.06,40.13,40.06,40.13,20600.0,30.3366,30.3896,30.3366,30.3896,20600.0
2014-02-20 15:15:00,40.13,40.13,40.1,40.12,53700.0,30.3896,30.3896,30.3668,30.382,53700.0
2014-02-20 15:20:00,40.12,40.17,40.1,40.1,56000.0,30.382,30.4199,30.3668,30.3668,56000.0
2014-02-20 15:25:00,40.1,40.11,40.09,40.09,30600.0,30.3668,30.3744,30.3593,30.3593,30600.0
2014-02-20 15:30:00,40.1,40.11,40.09,40.1,28500.0,30.3668,30.3744,30.3593,30.3668,28500.0
2014-02-20 15:35:00,40.09,40.11,40.09,40.11,65300.0,30.3593,30.3744,30.3593,30.3744,65300.0
2014-02-20 15:40:00,40.11,40.11,40.09,40.1,76800.0,30.3744,30.3744,30.3593,30.3668,76800.0
2014-02-20 15:45:00,40.11,40.15,40.1,40.15,95700.0,30.3744,30.4047,30.3668,30.4047,95700.0
2014-02-20 15:50:00,40.15,40.2,40.15,40.2,121400.0,30.4047,30.4426,30.4047,30.4426,121400.0
2014-02-20 15:55:00,40.2,40.21,40.16,40.17,308800.0,30.4426,30.4501,30.4123,30.4199,308800.0
2014-02-21 09:30:00,40.03,40.17,39.87,39.89,351200.0,30.3138,30.4199,30.1927,30.2078,351200.0
2014-02-21 09:35:00,39.88,40.0,39.88,39.95,104200.0,30.2002,30.2911,30.2002,30.2533,104200.0
2014-02-21 09:40:00,39.95,39.98,39.87,39.91,34900.0,30.2533,30.276,30.1927,30.223,34900.0
2014-02-21 09:45:00,39.91,40.0,39.91,39.99,34400.0,30.223,30.2911,30.223,30.2835,34400.0
2014-02-21 09:50:00,39.99,40.01,39.96,39.97,35700.0,30.2835,30.2987,30.2608,30.2684,35700.0
2014-02-21 09:55:00,39.99,40.0,39.94,39.98,37400.0,30.2835,30.2911,30.2457,30.276,37400.0
2014-02-21 10:00:00,39.96,40.03,39.92,40.0,43800.0,30.2608,30.3138,30.2305,30.2911,43800.0
2014-02-21 10:05:00,40.0,40.0,39.94,39.99,35000.0,30.2911,30.2911,30.2457,30.2835,35000.0
2014-02-21 10:10:00,40.0,40.0,39.97,39.99,51900.0,30.2911,30.2911,30.2684,30.2835,51900.0
2014-02-21 10:15:00,40.0,40.0,39.89,39.9,94200.0,30.2911,30.2911,30.2078,30.2154,94200.0
2014-02-21 10:20:00,39.9,39.91,39.84,39.88,58800.0,30.2154,30.223,30.17,30.2002,58800.0
2014-02-21 10:25:00,39.88,39.9,39.86,39.89,31900.0,30.2002,30.2154,30.1851,30.2078,31900.0
2014-02-21 10:30:00,39.89,39.91,39.87,39.88,59400.0,30.2078,30.223,30.1927,30.2002,59400.0
2014-02-21 10:35:00,39.89,39.91,39.88,39.91,66700.0,30.2078,30.223,30.2002,30.223,66700.0
2014-02-21 10:40:00,39.9,39.91,39.74,39.74,158900.0,30.2154,30.223,30.0942,30.0942,158900.0
2014-02-21 10:45:00,39.74,39.74,39.65,39.67,67400.0,30.0942,30.0942,30.0261,30.0412,67400.0
2014-02-21 10:50:00,39.67,39.73,39.67,39.73,46100.0,30.0412,30.0867,30.0412,30.0867,46100.0
2014-02-21 10:55:00,39.74,39.8,39.73,39.76,90500.0,30.0942,30.1397,30.0867,30.1094,90500.0
2014-02-21 11:00:00,39.76,39.81,39.74,39.8,61300.0,30.1094,30.1472,30.0942,30.1397,61300.0
2014-02-21 11:05:00,39.79,39.8,39.76,39.8,25600.0,30.1321,30.1397,30.1094,30.1397,25600.0
2014-02-21 11:10:00,39.8,39.84,39.78,39.81,122600.0,30.1397,30.17,30.1245,30.1472,122600.0
2014-02-21 11:15:00,39.81,39.83,39.79,39.83,49800.0,30.1472,30.1624,30.1321,30.1624,49800.0
2014-02-21 11:20:00,39.83,39.9,39.8,39.9,60100.0,30.1624,30.2154,30.1397,30.2154,60100.0
2014-02-21 11:25:00,39.89,39.91,39.87,39.89,28300.0,30.2078,30.223,30.1927,30.2078,28300.0
2014-02-21 11:30:00,39.88,39.95,39.88,39.89,72300.0,30.2002,30.2533,30.2002,30.2078,72300.0
2014-02-21 11:35:00,39.88,39.92,39.85,39.9,56400.0,30.2002,30.2305,30.1775,30.2154,56400.0
2014-02-21 11:40:00,39.9,39.91,39.88,39.9,24300.0,30.2154,30.223,30.2002,30.2154,24300.0
2014-02-21 11:45:00,39.9,39.91,39.87,39.91,36000.0,30.2154,30.223,30.1927,30.223,36000.0
2014-02-21 11:50:00,39.9,39.93,39.87,39.9,108300.0,30.2154,30.2381,30.1927,30.2154,108300.0
2014-02-21 11:55:00,39.9,39.94,39.9,39.94,19400.0,30.2154,30.2457,30.2154,30.2457,19400.0
2014-02-21 12:00:00,39.94,40.0,39.94,39.96,72400.0,30.2457,30.2911,30.2457,30.2608,72400.0
2014-02-21 12:05:00,39.96,39.96,39.93,39.93,15000.0,30.2608,30.2608,30.2381,30.2381,15000.0
2014-02-21 12:10:00,39.93,39.94,39.92,39.92,9100.0,30.2381,30.2457,30.2305,30.2305,9100.0
2014-02-21 12:15:00,39.92,39.93,39.9,39.92,16200.0,30.2305,30.2381,30.2154,30.2305,16200.0
2014-02-21 12:20:00,39.93,39.93,39.91,39.93,10800.0,30.2381,30.2381,30.223,30.2381,10800.0
2014-02-21 12:25:00,39.92,39.93,39.9,39.9,11400.0,30.2305,30.2381,30.2154,30.2154,11400.0
2014-02-21 12:30:00,39.9,39.92,39.9,39.91,32300.0,30.2154,30.2305,30.2154,30.223,32300.0
2014-02-21 12:35:00,39.91,39.93,39.91,39.91,29200.0,30.223,30.2381,30.223,30.223,29200.0
2014-02-21 12:40:00,39.91,39.91,39.89,39.9,28100.0,30.223,30.223,30.2078,30.2154,28100.0
2014-02-21 12:45:00,39.9,39.9,39.82,39.84,20700.0,30.2154,30.2154,30.1548,30.17,20700.0
2014-02-21 12:50:00,39.84,39.85,39.84,39.85,12000.0,30.17,30.1775,30.17,30.1775,12000.0
2014-02-21 12:55:00,39.84,39.85,39.83,39.84,22100.0,30.17,30.1775,30.1624,30.17,22100.0
2014-02-21 13:00:00,39.84,39.91,39.82,39.9,50100.0,30.17,30.223,30.1548,30.2154,50100.0
2014-02-21 13:05:00,39.9,39.91,39.85,39.9,25600.0,30.2154,30.223,30.1775,30.2154,25600.0
2014-02-21 13:10:00,39.9,39.91,39.88,39.91,9100.0,30.2154,30.223,30.2002,30.223,9100.0
2014-02-21 13:15:00,39.9,39.96,39.9,39.91,37100.0,30.2154,30.2608,30.2154,30.223,37100.0
2014-02-21 13:20:00,39.91,39.94,39.91,39.93,15400.0,30.223,30.2457,30.223,30.2381,15400.0
2014-02-21 13:25:00,39.92,39.94,39.89,39.93,36000.0,30.2305,30.2457,30.2078,30.2381,36000.0
2014-02-21 13:30:00,39.94,39.96,39.93,39.95,15600.0,30.2457,30.2608,30.2381,30.2533,15600.0
2014-02-21 13:35:00,39.96,39.98,39.94,39.94,33600.0,30.2608,30.276,30.2457,30.2457,33600.0
2014-02-21 13:40:00,39.94,39.97,39.94,39.96,19200.0,30.2457,30.2684,30.2457,30.2608,19200.0
2014-02-21 13:45:00,39.96,39.97,39.95,39.96,20800.0,30.2608,30.2684,30.2533,30.2608,20800.0
2014-02-21 13:50:00,39.97,39.97,39.95,39.96,10300.0,30.2684,30.2684,30.2533,30.2608,10300.0
2014-02-21 13:55:00,39.95,39.96,39.86,39.87,62600.0,30.2533,30.2608,30.1851,30.1927,62600.0
2014-02-21 14:00:00,39.87,39.9,39.86,39.89,21900.0,30.1927,30.2154,30.1851,30.2078,21900.0
2014-02-21 14:05:00,39.89,39.89,39.86,39.87,14100.0,30.2078,30.2078,30.1851,30.1927,14100.0
2014-02-21 14:10:00,39.87,39.87,39.84,39.87,132200.0,30.1927,30.1927,30.17,30.1927,132200.0
2014-02-21 14:15:00,39.87,39.89,39.87,39.89,18200.0,30.1927,30.2078,30.1927,30.2078,18200.0
2014-02-21 14:20:00,39.89,39.9,39.87,39.87,17200.0,30.2078,30.2154,30.1927,30.1927,17200.0
2014-02-21 14:25:00,39.87,39.88,39.82,39.83,38800.0,30.1927,30.2002,30.1548,30.1624,38800.0
2014-02-21 14:30:00,39.82,39.87,39.8,39.84,115300.0,30.1548,30.1927,30.1397,30.17,115300.0
2014-02-21 14:35:00,39.84,39.85,39.8,39.8,30600.0,30.17,30.1775,30.1397,30.1397,30600.0
2014-02-21 14:40:00,39.8,39.82,39.8,39.8,29400.0,30.1397,30.1548,30.1397,30.1397,29400.0
2014-02-21 14:45:00,39.8,39.84,39.77,39.81,101400.0,30.1397,30.17,30.1169,30.1472,101400.0
2014-02-21 14:50:00,39.81,39.82,39.8,39.81,30100.0,30.1472,30.1548,30.1397,30.1472,30100.0
2014-02-21 14:55:00,39.82,39.9,39.81,39.87,48200.0,30.1548,30.2154,30.1472,30.1927,48200.0
2014-02-21 15:00:00,39.87,39.87,39.83,39.85,36100.0,30.1927,30.1927,30.1624,30.1775,36100.0
2014-02-21 15:05:00,39.85,39.86,39.84,39.86,33900.0,30.1775,30.1851,30.17,30.1851,33900.0
2014-02-21 15:10:00,39.87,39.89,39.87,39.89,7700.0,30.1927,30.2078,30.1927,30.2078,7700.0
2014-02-21 15:15:00,39.89,39.93,39.88,39.92,33100.0,30.2078,30.2381,30.2002,30.2305,33100.0
2014-02-21 15:20:00,39.92,39.95,39.92,39.94,26600.0,30.2305,30.2533,30.2305,30.2457,26600.0
2014-02-21 15:25:00,39.94,39.94,39.92,39.93,21000.0,30.2457,30.2457,30.2305,30.2381,21000.0
2014-02-21 15:30:00,39.94,39.94,39.9,39.93,49300.0,30.2457,30.2457,30.2154,30.2381,49300.0
2014-02-21 15:35:00,39.93,39.93,39.88,39.89,42500.0,30.2381,30.2381,30.2002,30.2078,42500.0
2014-02-21 15:40:00,39.89,39.94,39.89,39.92,36500.0,30.2078,30.2457,30.2078,30.2305,36500.0
2014-02-21 15:45:00,39.92,39.94,39.89,39.91,86000.0,30.2305,30.2457,30.2078,30.223,86000.0
2014-02-21 15:50:00,39.91,39.93,39.89,39.93,70900.0,30.223,30.2381,30.2078,30.2381,70900.0
2014-02-21 15:55:00,39.93,39.93,39.86,39.9,162200.0,30.2381,30.2381,30.1851,30.2154,162200.0
2014-02-24 09:30:00,39.9,39.95,39.73,39.9,141000.0,30.2154,30.2533,30.0867,30.2154,141000.0
2014-02-24 09:35:00,39.95,39.95,39.91,39.93,14500.0,30.2533,30.2533,30.223,30.2381,14500.0
2014-02-24 09:40:00,39.93,39.95,39.85,39.91,44800.0,30.2381,30.2533,30.1775,30.223,44800.0
2014-02-24 09:45:00,39.9,39.91,39.85,39.87,29700.0,30.2154,30.223,30.1775,30.1927,29700.0
2014-02-24 09:50:00,39.87,39.93,39.87,39.91,30600.0,30.1927,30.2381,30.1927,30.223,30600.0
2014-02-24 09:55:00,39.91,39.93,39.91,39.93,28400.0,30.223,30.2381,30.223,30.2381,28400.0
2014-02-24 10:00:00,39.93,39.96,39.89,39.9,41300.0,30.2381,30.2608,30.2078,30.2154,41300.0
2014-02-24 10:05:00,39.9,39.96,39.9,39.94,15400.0,30.2154,30.2608,30.2154,30.2457,15400.0
2014-02-24 10:10:00,39.94,39.97,39.9,39.93,44000.0,30.2457,30.2684,30.2154,30.2381,44000.0
2014-02-24 10:15:00,39.91,40.0,39.9,40.0,42100.0,30.223,30.2911,30.2154,30.2911,42100.0
2014-02-24 10:20:00,40.0,40.0,39.96,39.99,18300.0,30.2911,30.2911,30.2608,30.2835,18300.0
2014-02-24 10:25:00,40.0,40.0,39.95,39.96,59400.0,30.2911,30.2911,30.2533,30.2608,59400.0
2014-02-24 10:30:00,39.96,39.99,39.93,39.98,36600.0,30.2608,30.2835,30.2381,30.276,36600.0
2014-02-24 10:35:00,39.98,40.0,39.97,40.0,92400.0,30.276,30.2911,30.2684,30.2911,92400.0
2014-02-24 10:40:00,40.0,40.0,39.95,39.98,23600.0,30.2911,30.2911,30.2533,30.276,23600.0
2014-02-24 10:45:00,39.99,40.0,39.95,39.97,57500.0,30.2835,30.2911,30.2533,30.2684,57500.0
2014-02-24 10:50:00,39.98,40.0,39.96,39.98,20100.0,30.276,30.2911,30.2608,30.276,20100.0
2014-02-24 10:55:00,39.97,39.99,39.95,39.98,14600.0,30.2684,30.2835,30.2533,30.276,14600.0
2014-02-24 11:00:00,39.98,40.0,39.96,39.97,21000.0,30.276,30.2911,30.2608,30.2684,21000.0
2014-02-24 11:05:00,39.96,40.0,39.96,39.99,40100.0,30.2608,30.2911,30.2608,30.2835,40100.0
2014-02-24 11:10:00,39.98,40.0,39.98,39.99,46600.0,30.276,30.2911,30.276,30.2835,46600.0
2014-02-24 11:15:00,39.98,40.0,39.98,39.99,32800.0,30.276,30.2911,30.276,30.2835,32800.0
2014-02-24 11:20:00,40.0,40.01,40.0,40.0,34100.0,30.2911,30.2987,30.2911,30.2911,34100.0
2014-02-24 11:25:00,40.01,40.06,40.0,40.06,12800.0,30.2987,30.3366,30.2911,30.3366,12800.0
2014-02-24 11:30:00,40.06,40.11,40.06,40.11,17100.0,30.3366,30.3744,30.3366,30.3744,17100.0
2014-02-24 11:35:00,40.11,40.11,40.09,40.1,25000.0,30.3744,30.3744,30.3593,30.3668,25000.0
2014-02-24 11:40:00,40.1,40.11,40.09,40.1,18400.0,30.3668,30.3744,30.3593,30.3668,18400.0
2014-02-24 11:45:00,40.09,40.1,40.07,40.09,12500.0,30.3593,30.3668,30.3441,30.3593,12500.0
2014-02-24 11:50:00,40.09,40.09,40.05,40.09,11100.0,30.3593,30.3593,30.329,30.3593,11100.0
2014-02-24 11:55:00,40.09,40.1,39.99,40.08,87800.0,30.3593,30.3668,30.2835,30.3517,87800.0
2014-02-24 12:00:00,40.07,40.09,40.06,40.08,22400.0,30.3441,30.3593,30.3366,30.3517,22400.0
2014-02-24 12:05:00,40.08,40.11,40.08,40.11,11700.0,30.3517,30.3744,30.3517,30.3744,11700.0
2014-02-24 12:10:00,40.1,40.1,40.08,40.1,25900.0,30.3668,30.3668,30.3517,30.3668,25900.0
2014-02-24 12:15:00,40.1,40.11,40.1,40.11,15100.0,30.3668,30.3744,30.3668,30.3744,15100.0
2014-02-24 12:20:00,40.11,40.11,40.08,40.09,55700.0,30.3744,30.3744,30.3517,30.3593,55700.0
2014-02-24 12:25:00,40.08,40.11,40.08,40.1,24900.0,30.3517,30.3744,30.3517,30.3668,24900.0
2014-02-24 12:30:00,40.1,40.1,40.08,40.09,56800.0,30.3668,30.3668,30.3517,30.3593,56800.0
2014-02-24 12:35:00,40.09,40.1,40.09,40.09,27000.0,30.3593,30.3668,30.3593,30.3593,27000.0
2014-02-24 12:40:00,40.1,40.11,40.06,40.06,69100.0,30.3668,30.3744,30.3366,30.3366,69100.0
2014-02-24 12:45:00,40.06,40.06,40.04,40.05,17400.0,30.3366,30.3366,30.3214,30.329,17400.0
2014-02-24 12:50:00,40.05,40.06,40.04,40.05,10900.0,30.329,30.3366,30.3214,30.329,10900.0
2014-02-24 12:55:00,40.05,40.05,40.03,40.04,12000.0,30.329,30.329,30.3138,30.3214,12000.0
2014-02-24 13:00:00,40.03,40.04,40.0,40.02,16200.0,30.3138,30.3214,30.2911,30.3063,16200.0
2014-02-24 13:05:00,40.01,40.02,39.99,40.0,10700.0,30.2987,30.3063,30.2835,30.2911,10700.0
2014-02-24 13:10:00,39.99,39.99,39.96,39.96,23300.0,30.2835,30.2835,30.2608,30.2608,23300.0
2014-02-24 13:15:00,39.96,39.97,39.94,39.96,26700.0,30.2608,30.2684,30.2457,30.2608,26700.0
2014-02-24 13:20:00,39.96,39.98,39.95,39.97,38300.0,30.2608,30.276,30.2533,30.2684,38300.0
2014-02-24 13:25:00,39.98,39.99,39.97,39.98,30500.0,30.276,30.2835,30.2684,30.276,30500.0
2014-02-24 13:30:00,39.98,40.0,39.96,39.99,57800.0,30.276,30.2911,30.2608,30.2835,57800.0
2014-02-24 13:35:00,40.0,40.01,39.98,39.98,53600.0,30.2911,30.2987,30.276,30.276,53600.0
2014-02-24 13:40:00,39.98,40.0,39.98,39.99,17600.0,30.276,30.2911,30.276,30.2835,17600.0
2014-02-24 13:45:00,40.0,40.04,39.99,40.03,22200.0,30.2911,30.3214,30.2835,30.3138,22200.0
2014-02-24 13:50:00,40.04,40.07,40.03,40.05,19000.0,30.3214,30.3441,30.3138,30.329,19000.0
2014-02-24 13:55:00,40.05,40.07,40.05,40.07,3200.0,30.329,30.3441,30.329,30.3441,3200.0
2014-02-24 14:00:00,40.07,40.11,40.05,40.11,43500.0,30.3441,30.3744,30.329,30.3744,43500.0
2014-02-24 14:05:00,40.11,40.12,40.1,40.11,27000.0,30.3744,30.382,30.3668,30.3744,27000.0
2014-02-24 14:10:00,40.1,40.11,40.08,40.08,15200.0,30.3668,30.3744,30.3517,30.3517,15200.0
2014-02-24 14:15:00,40.08,40.09,40.07,40.09,9300.0,30.3517,30.3593,30.3441,30.3593,9300.0
2014-02-24 14:20:00,40.09,40.15,40.08,40.15,22000.0,30.3593,30.4047,30.3517,30.4047,22000.0
2014-02-24 14:25:00,40.15,40.2,40.14,40.2,118000.0,30.4047,30.4426,30.3971,30.4426,118000.0
2014-02-24 14:30:00,40.2,40.22,40.18,40.2,31400.0,30.4426,30.4577,30.4274,30.4426,31400.0
2014-02-24 14:35:00,40.21,40.22,40.17,40.22,19800.0,30.4501,30.4577,30.4199,30.4577,19800.0
2014-02-24 14:40:00,40.23,40.24,40.18,40.22,18600.0,30.4653,30.4729,30.4274,30.4577,18600.0
2014-02-24 14:45:00,40.23,40.26,40.22,40.25,70400.0,30.4653,30.488,30.4577,30.4804,70400.0
2014-02-24 14:50:00,40.25,40.27,40.24,40.25,15400.0,30.4804,30.4956,30.4729,30.4804,15400.0
2014-02-24 14:55:00,40.24,40.25,40.18,40.18,12300.0,30.4729,30.4804,30.4274,30.4274,12300.0
2014-02-24 15:00:00,40.18,40.18,40.13,40.17,35700.0,30.4274,30.4274,30.3896,30.4199,35700.0
2014-02-24 15:05:00,40.17,40.2,40.17,40.2,10400.0,30.4199,30.4426,30.4199,30.4426,10400.0
2014-02-24 15:10:00,40.2,40.2,40.15,40.16,30900.0,30.4426,30.4426,30.4047,30.4123,30900.0
2014-02-24 15:15:00,40.15,40.22,40.15,40.22,23600.0,30.4047,30.4577,30.4047,30.4577,23600.0
2014-02-24 15:20:00,40.22,40.24,40.21,40.23,17400.0,30.4577,30.4729,30.4501,30.4653,17400.0
2014-02-24 15:25:00,40.23,40.23,40.13,40.13,29800.0,30.4653,30.4653,30.3896,30.3896,29800.0
2014-02-24 15:30:00,40.12,40.19,40.12,40.17,30200.0,30.382,30.435,30.382,30.4199,30200.0
2014-02-24 15:35:00,40.17,40.2,40.17,40.2,23400.0,30.4199,30.4426,30.4199,30.4426,23400.0
2014-02-24 15:40:00,40.2,40.2,40.15,40.17,50000.0,30.4426,30.4426,30.4047,30.4199,50000.0
2014-02-24 15:45:00,40.16,40.21,40.15,40.2,63800.0,30.4123,30.4501,30.4047,30.4426,63800.0
2014-02-24 15:50:00,40.2,40.22,40.13,40.16,73800.0,30.4426,30.4577,30.3896,30.4123,73800.0
2014-02-24 15:55:00,40.16,40.16,40.08,40.08,167000.0,30.4123,30.4123,30.3517,30.3517,167000.0
2014-02-25 09:30:00,40.08,40.24,40.01,40.13,58400.0,30.3517,30.4729,30.2987,30.3896,58400.0
2014-02-25 09:35:00,40.15,40.19,40.07,40.16,34300.0,30.4047,30.435,30.3441,30.4123,34300.0
2014-02-25 09:40:00,40.14,40.26,40.14,40.22,26700.0,30.3971,30.488,30.3971,30.4577,26700.0
2014-02-25 09:45:00,40.23,40.3,40.22,40.28,35100.0,30.4653,30.5183,30.4577,30.5032,35100.0
2014-02-25 09:50:00,40.27,40.31,40.26,40.27,55700.0,30.4956,30.5259,30.488,30.4956,55700.0
2014-02-25 09:55:00,40.25,40.3,40.23,40.29,33600.0,30.4804,30.5183,30.4653,30.5107,33600.0
2014-02-25 10:00:00,40.27,40.29,40.17,40.17,31200.0,30.4956,30.5107,30.4199,30.4199,31200.0
2014-02-25 10:05:00,40.16,40.22,40.15,40.16,39400.0,30.4123,30.4577,30.4047,30.4123,39400.0
2014-02-25 10:10:00,40.16,40.18,40.07,40.07,34700.0,30.4123,30.4274,30.3441,30.3441,34700.0
2014-02-25 10:15:00,40.07,40.13,40.05,40.11,42800.0,30.3441,30.3896,30.329,30.3744,42800.0
2014-02-25 10:20:00,40.11,40.11,40.04,40.08,38500.0,30.3744,30.3744,30.3214,30.3517,38500.0
2014-02-25 10:25:00,40.08,40.11,40.0,40.02,44300.0,30.3517,30.3744,30.2911,30.3063,44300.0
2014-02-25 10:30:00,40.01,40.02,39.96,40.0,34500.0,30.2987,30.3063,30.2608,30.2911,34500.0
2014-02-25 10:35:00,40.0,40.04,39.99,40.04,27700.0,30.2911,30.3214,30.2835,30.3214,27700.0
2014-02-25 10:40:00,40.04,40.05,39.99,40.0,22700.0,30.3214,30.329,30.2835,30.2911,22700.0
2014-02-25 10:45:00,40.01,40.02,39.98,40.01,30500.0,30.2987,30.3063,30.276,30.2987,30500.0
2014-02-25 10:50:00,40.01,40.04,40.0,40.01,24100.0,30.2987,30.3214,30.2911,30.2987,24100.0
2014-02-25 10:55:00,40.0,40.02,39.98,39.99,27500.0,30.2911,30.3063,30.276,30.2835,27500.0
2014-02-25 11:00:00,39.99,40.0,39.96,39.98,44900.0,30.2835,30.2911,30.2608,30.276,44900.0
2014-02-25 11:05:00,39.98,39.98,39.95,39.98,42100.0,30.276,30.276,30.2533,30.276,42100.0
2014-02-25 11:10:00,39.98,40.04,39.98,40.02,42400.0,30.276,30.3214,30.276,30.3063,42400.0
2014-02-25 11:15:00,40.02,40.04,39.97,39.97,30300.0,30.3063,30.3214,30.2684,30.2684,30300.0
2014-02-25 11:20:00,39.97,40.02,39.96,40.01,32500.0,30.2684,30.3063,30.2608,30.2987,32500.0
2014-02-25 11:25:00,40.02,40.02,39.98,40.0,67900.0,30.3063,30.3063,30.276,30.2911,67900.0
2014-02-25 11:30:00,40.0,40.01,39.95,40.01,42000.0,30.2911,30.2987,30.2533,30.2987,42000.0
2014-02-25 11:35:00,40.01,40.01,39.96,39.96,44100.0,30.2987,30.2987,30.2608,30.2608,44100.0
2014-02-25 11:40:00,39.96,40.01,39.96,40.01,35300.0,30.2608,30.2987,30.2608,30.2987,35300.0
2014-02-25 11:45:00,40.01,40.07,40.01,40.04,30900.0,30.2987,30.3441,30.2987,30.3214,30900.0
2014-02-25 11:50:00,40.04,40.04,40.02,40.03,21400.0,30.3214,30.3214,30.3063,30.3138,21400.0
2014-02-25 11:55:00,40.03,40.06,40.01,40.01,17300.0,30.3138,30.3366,30.2987,30.2987,17300.0
2014-02-25 12:00:00,40.01,40.02,40.01,40.02,15300.0,30.2987,30.3063,30.2987,30.3063,15300.0
2014-02-25 12:05:00,40.01,40.02,39.98,39.98,47100.0,30.2987,30.3063,30.276,30.276,47100.0
2014-02-25 12:10:00,39.98,39.98,39.95,39.96,12500.0,30.276,30.276,30.2533,30.2608,12500.0
2014-02-25 12:15:00,39.96,40.0,39.95,39.96,29200.0,30.2608,30.2911,30.2533,30.2608,29200.0
2014-02-25 12:20:00,39.96,39.97,39.89,39.9,31100.0,30.2608,30.2684,30.2078,30.2154,31100.0
2014-02-25 12:25:00,39.91,39.95,39.91,39.95,21700.0,30.223,30.2533,30.223,30.2533,21700.0
2014-02-25 12:30:00,39.96,40.0,39.95,39.99,12000.0,30.2608,30.2911,30.2533,30.2835,12000.0
2014-02-25 12:35:00,39.99,39.99,39.98,39.98,5300.0,30.2835,30.2835,30.276,30.276,5300.0
2014-02-25 12:40:00,39.98,39.98,39.88,39.88,20900.0,30.276,30.276,30.2002,30.2002,20900.0
2014-02-25 12:45:00,39.88,39.93,39.88,39.93,12500.0,30.2002,30.2381,30.2002,30.2381,12500.0
2014-02-25 12:50:00,39.93,39.93,39.9,39.9,18500.0,30.2381,30.2381,30.2154,30.2154,18500.0
2014-02-25 12:55:00,39.91,39.93,39.9,39.92,21400.0,30.223,30.2381,30.2154,30.2305,21400.0
2014-02-25 13:00:00,39.92,39.94,39.91,39.94,14500.0,30.2305,30.2457,30.223,30.2457,14500.0
2014-02-25 13:05:00,39.94,40.02,39.94,40.02,18600.0,30.2457,30.3063,30.2457,30.3063,18600.0
2014-02-25 13:10:00,40.02,40.02,39.99,40.0,24800.0,30.3063,30.3063,30.2835,30.2911,24800.0
2014-02-25 13:15:00,40.0,40.02,39.98,39.99,58700.0,30.2911,30.3063,30.276,30.2835,58700.0
2014-02-25 13:20:00,39.99,40.03,39.99,40.0,15700.0,30.2835,30.3138,30.2835,30.2911,15700.0
2014-02-25 13:25:00,40.01,40.05,39.99,40.0,23400.0,30.2987,30.329,30.2835,30.2911,23400.0
2014-02-25 13:30:00,40.0,40.02,39.98,39.98,34000.0,30.2911,30.3063,30.276,30.276,34000.0
2014-02-25 13:35:00,39.99,40.0,39.93,39.93,15100.0,30.2835,30.2911,30.2381,30.2381,15100.0
2014-02-25 13:40:00,39.93,39.94,39.9,39.91,13800.0,30.2381,30.2457,30.2154,30.223,13800.0
2014-02-25 13:45:00,39.9,39.91,39.86,39.87,31400.0,30.2154,30.223,30.1851,30.1927,31400.0
2014-02-25 13:50:00,39.87,39.87,39.86,39.86,19300.0,30.1927,30.1927,30.1851,30.1851,19300.0
2014-02-25 13:55:00,39.87,39.9,39.85,39.89,40800.0,30.1927,30.2154,30.1775,30.2078,40800.0
2014-02-25 14:00:00,39.89,39.91,39.86,39.86,34800.0,30.2078,30.223,30.1851,30.1851,34800.0
2014-02-25 14:05:00,39.86,39.88,39.83,39.87,30800.0,30.1851,30.2002,30.1624,30.1927,30800.0
2014-02-25 14:10:00,39.87,39.88,39.84,39.86,27600.0,30.1927,30.2002,30.17,30.1851,27600.0
2014-02-25 14:15:00,39.85,39.91,39.85,39.91,38700.0,30.1775,30.223,30.1775,30.223,38700.0
2014-02-25 14:20:00,39.91,39.92,39.87,39.87,46800.0,30.223,30.2305,30.1927,30.1927,46800.0
2014-02-25 14:25:00,39.87,39.91,39.87,39.91,45200.0,30.1927,30.223,30.1927,30.223,45200.0
2014-02-25 14:30:00,39.91,39.91,39.85,39.86,33300.0,30.223,30.223,30.1775,30.1851,33300.0
2014-02-25 14:35:00,39.86,39.88,39.81,39.81,26900.0,30.1851,30.2002,30.1472,30.1472,26900.0
2014-02-25 14:40:00,39.81,39.84,39.81,39.81,32600.0,30.1472,30.17,30.1472,30.1472,32600.0
2014-02-25 14:45:00,39.81,39.84,39.81,39.82,29100.0,30.1472,30.17,30.1472,30.1548,29100.0
2014-02-25 14:50:00,39.82,39.82,39.76,39.76,33800.0,30.1548,30.1548,30.1094,30.1094,33800.0
2014-02-25 14:55:00,39.77,39.8,39.77,39.8,33600.0,30.1169,30.1397,30.1169,30.1397,33600.0
2014-02-25 15:00:00,39.8,39.8,39.77,39.78,42500.0,30.1397,30.1397,30.1169,30.1245,42500.0
2014-02-25 15:05:00,39.78,39.8,39.76,39.77,27500.0,30.1245,30.1397,30.1094,30.1169,27500.0
2014-02-25 15:10:00,39.77,39.77,39.74,39.75,61200.0,30.1169,30.1169,30.0942,30.1018,61200.0
2014-02-25 15:15:00,39.75,39.77,39.7,39.71,48600.0,30.1018,30.1169,30.0639,30.0715,48600.0
2014-02-25 15:20:00,39.71,39.71,39.68,39.68,66200.0,30.0715,30.0715,30.0488,30.0488,66200.0
2014-02-25 15:25:00,39.69,39.69,39.65,39.68,58100.0,30.0564,30.0564,30.0261,30.0488,58100.0
2014-02-25 15:30:00,39.67,39.72,39.65,39.72,67200.0,30.0412,30.0791,30.0261,30.0791,67200.0
2014-02-25 15:35:00,39.71,39.8,39.71,39.8,48400.0,30.0715,30.1397,30.0715,30.1397,48400.0
2014-02-25 15:40:00,39.8,39.82,39.75,39.75,55400.0,30.1397,30.1548,30.1018,30.1018,55400.0
2014-02-25 15:45:00,39.75,39.82,39.74,39.81,56500.0,30.1018,30.1548,30.0942,30.1472,56500.0
2014-02-25 15:50:00,39.81,39.84,39.77,39.8,72400.0,30.1472,30.17,30.1169,30.1397,72400.0
2014-02-25 15:55:00,39.8,39.85,39.79,39.85,127000.0,30.1397,30.1775,30.1321,30.1775,127000.0
2014-02-26 09:30:00,39.83,40.36,39.73,39.97,160000.0,30.1624,30.5637,30.0867,30.2684,160000.0
2014-02-26 09:35:00,39.98,39.99,39.88,39.98,23600.0,30.276,30.2835,30.2002,30.276,23600.0
2014-02-26 09:40:00,39.98,40.09,39.96,39.99,40500.0,30.276,30.3593,30.2608,30.2835,40500.0
2014-02-26 09:45:00,39.99,40.0,39.81,39.85,41000.0,30.2835,30.2911,30.1472,30.1775,41000.0
2014-02-26 09:50:00,39.86,39.86,39.77,39.78,41500.0,30.1851,30.1851,30.1169,30.1245,41500.0
2014-02-26 09:55:00,39.77,39.91,39.76,39.9,27500.0,30.1169,30.223,30.1094,30.2154,27500.0
2014-02-26 10:00:00,39.9,40.0,39.9,40.0,38100.0,30.2154,30.2911,30.2154,30.2911,38100.0
2014-02-26 10:05:00,40.0,40.06,39.85,39.95,132200.0,30.2911,30.3366,30.1775,30.2533,132200.0
2014-02-26 10:10:00,39.94,40.01,39.94,40.0,35700.0,30.2457,30.2987,30.2457,30.2911,35700.0
2014-02-26 10:15:00,39.99,40.06,39.99,40.04,31200.0,30.2835,30.3366,30.2835,30.3214,31200.0
2014-02-26 10:20:00,40.03,40.09,40.0,40.08,78000.0,30.3138,30.3593,30.2911,30.3517,78000.0
2014-02-26 10:25:00,40.09,40.09,40.04,40.08,34900.0,30.3593,30.3593,30.3214,30.3517,34900.0
2014-02-26 10:30:00,40.08,40.08,40.03,40.04,45000.0,30.3517,30.3517,30.3138,30.3214,45000.0
2014-02-26 10:35:00,40.04,40.1,40.03,40.06,43400.0,30.3214,30.3668,30.3138,30.3366,43400.0
2014-02-26 10:40:00,40.05,40.11,40.05,40.11,33600.0,30.329,30.3744,30.329,30.3744,33600.0
2014-02-26 10:45:00,40.1,40.15,40.1,40.15,30200.0,30.3668,30.4047,30.3668,30.4047,30200.0
2014-02-26 10:50:00,40.15,40.21,40.13,40.2,36800.0,30.4047,30.4501,30.3896,30.4426,36800.0
2014-02-26 10:55:00,40.21,40.21,40.11,40.11,45700.0,30.4501,30.4501,30.3744,30.3744,45700.0
2014-02-26 11:00:00,40.11,40.11,40.08,40.11,24600.0,30.3744,30.3744,30.3517,30.3744,24600.0
2014-02-26 11:05:00,40.1,40.12,40.09,40.09,158200.0,30.3668,30.382,30.3593,30.3593,158200.0
2014-02-26 11:10:00,40.09,40.21,40.09,40.2,20200.0,30.3593,30.4501,30.3593,30.4426,20200.0
2014-02-26 11:15:00,40.2,40.29,40.2,40.29,13100.0,30.4426,30.5107,30.4426,30.5107,13100.0
2014-02-26 11:20:00,40.29,40.32,40.28,40.32,20800.0,30.5107,30.5334,30.5032,30.5334,20800.0
2014-02-26 11:25:00,40.31,40.37,40.31,40.33,39100.0,30.5259,30.5713,30.5259,30.541,39100.0
2014-02-26 11:30:00,40.33,40.34,40.19,40.19,46000.0,30.541,30.5486,30.435,30.435,46000.0
2014-02-26 11:35:00,40.2,40.22,40.17,40.18,50300.0,30.4426,30.4577,30.4199,30.4274,50300.0
2014-02-26 11:40:00,40.18,40.26,40.18,40.26,30700.0,30.4274,30.488,30.4274,30.488,30700.0
2014-02-26 11:45:00,40.27,40.28,40.25,40.28,30300.0,30.4956,30.5032,30.4804,30.5032,30300.0
2014-02-26 11:50:00,40.27,40.33,40.27,40.31,24000.0,30.4956,30.541,30.4956,30.5259,24000.0
2014-02-26 11:55:00,40.32,40.34,40.29,40.32,31100.0,30.5334,30.5486,30.5107,30.5334,31100.0
2014-02-26 12:00:00,40.33,40.38,40.32,40.38,17700.0,30.541,30.5789,30.5334,30.5789,17700.0
2014-02-26 12:05:00,40.38,40.43,40.38,40.43,64500.0,30.5789,30.6167,30.5789,30.6167,64500.0
2014-02-26 12:10:00,40.43,40.43,40.35,40.36,62000.0,30.6167,30.6167,30.5562,30.5637,62000.0
2014-02-26 12:15:00,40.36,40.36,40.32,40.34,29900.0,30.5637,30.5637,30.5334,30.5486,29900.0
2014-02-26 12:20:00,40.33,40.33,40.21,40.21,132400.0,30.541,30.541,30.4501,30.4501,132400.0
2014-02-26 12:25:00,40.21,40.29,40.16,40.25,56700.0,30.4501,30.5107,30.4123,30.4804,56700.0
2014-02-26 12:30:00,40.26,40.33,40.26,40.31,30300.0,30.488,30.541,30.488,30.5259,30300.0
2014-02-26 12:35:00,40.31,40.31,40.27,40.27,42500.0,30.5259,30.5259,30.4956,30.4956,42500.0
2014-02-26 12:40:00,40.27,40.27,40.2,40.2,35300.0,30.4956,30.4956,30.4426,30.4426,35300.0
2014-02-26 12:45:00,40.21,40.22,40.19,40.2,25800.0,30.4501,30.4577,30.435,30.4426,25800.0
2014-02-26 12:50:00,40.21,40.32,40.2,40.32,26700.0,30.4501,30.5334,30.4426,30.5334,26700.0
2014-02-26 12:55:00,40.32,40.34,40.31,40.32,26600.0,30.5334,30.5486,30.5259,30.5334,26600.0
2014-02-26 13:00:00,40.33,40.33,40.23,40.23,29200.0,30.541,30.541,30.4653,30.4653,29200.0
2014-02-26 13:05:00,40.23,40.24,40.2,40.21,21200.0,30.4653,30.4729,30.4426,30.4501,21200.0
2014-02-26 13:10:00,40.21,40.28,40.21,40.28,15700.0,30.4501,30.5032,30.4501,30.5032,15700.0
2014-02-26 13:15:00,40.28,40.29,40.25,40.27,24700.0,30.5032,30.5107,30.4804,30.4956,24700.0
2014-02-26 13:20:00,40.27,40.3,40.26,40.26,23100.0,30.4956,30.5183,30.488,30.488,23100.0
2014-02-26 13:25:00,40.26,40.29,40.25,40.29,15100.0,30.488,30.5107,30.4804,30.5107,15100.0
2014-02-26 13:30:00,40.29,40.31,40.28,40.29,22800.0,30.5107,30.5259,30.5032,30.5107,22800.0
2014-02-26 13:35:00,40.29,40.3,40.28,40.29,9800.0,30.5107,30.5183,30.5032,30.5107,9800.0
2014-02-26 13:40:00,40.29,40.35,40.29,40.34,13500.0,30.5107,30.5562,30.5107,30.5486,13500.0
2014-02-26 13:45:00,40.35,40.38,40.34,40.35,43000.0,30.5562,30.5789,30.5486,30.5562,43000.0
2014-02-26 13:50:00,40.36,40.37,40.35,40.36,16500.0,30.5637,30.5713,30.5562,30.5637,16500.0
2014-02-26 13:55:00,40.36,40.38,40.32,40.35,65600.0,30.5637,30.5789,30.5334,30.5562,65600.0
2014-02-26 14:00:00,40.35,40.39,40.32,40.32,26500.0,30.5562,30.5865,30.5334,30.5334,26500.0
2014-02-26 14:05:00,40.32,40.33,40.24,40.24,63200.0,30.5334,30.541,30.4729,30.4729,63200.0
2014-02-26 14:10:00,40.24,40.24,40.2,40.2,28300.0,30.4729,30.4729,30.4426,30.4426,28300.0
2014-02-26 14:15:00,40.2,40.21,40.19,40.19,32800.0,30.4426,30.4501,30.435,30.435,32800.0
2014-02-26 14:20:00,40.18,40.22,40.16,40.22,14600.0,30.4274,30.4577,30.4123,30.4577,14600.0
2014-02-26 14:25:00,40.21,40.21,40.12,40.12,20600.0,30.4501,30.4501,30.382,30.382,20600.0
2014-02-26 14:30:00,40.12,40.16,40.08,40.13,28300.0,30.382,30.4123,30.3517,30.3896,28300.0
2014-02-26 14:35:00,40.13,40.19,40.12,40.17,26500.0,30.3896,30.435,30.382,30.4199,26500.0
2014-02-26 14:40:00,40.17,40.23,40.17,40.23,28700.0,30.4199,30.4653,30.4199,30.4653,28700.0
2014-02-26 14:45:00,40.24,40.24,40.18,40.19,49900.0,30.4729,30.4729,30.4274,30.435,49900.0
2014-02-26 14:50:00,40.19,40.21,40.16,40.19,19000.0,30.435,30.4501,30.4123,30.435,19000.0
2014-02-26 14:55:00,40.19,40.21,40.18,40.18,29800.0,30.435,30.4501,30.4274,30.4274,29800.0
2014-02-26 15:00:00,40.19,40.19,40.17,40.17,26400.0,30.435,30.435,30.4199,30.4199,26400.0
2014-02-26 15:05:00,40.18,40.22,40.17,40.21,64200.0,30.4274,30.4577,30.4199,30.4501,64200.0
2014-02-26 15:10:00,40.2,40.23,40.17,40.23,49600.0,30.4426,30.4653,30.4199,30.4653,49600.0
2014-02-26 15:15:00,40.22,40.26,40.21,40.22,34900.0,30.4577,30.488,30.4501,30.4577,34900.0
2014-02-26 15:20:00,40.22,40.26,40.21,40.26,35600.0,30.4577,30.488,30.4501,30.488,35600.0
2014-02-26 15:25:00,40.26,40.28,40.24,40.27,39300.0,30.488,30.5032,30.4729,30.4956,39300.0
2014-02-26 15:30:00,40.26,40.31,40.26,40.29,43500.0,30.488,30.5259,30.488,30.5107,43500.0
2014-02-26 15:35:00,40.29,40.3,40.28,40.3,40300.0,30.5107,30.5183,30.5032,30.5183,40300.0
2014-02-26 15:40:00,40.3,40.31,40.29,40.29,49400.0,30.5183,30.5259,30.5107,30.5107,49400.0
2014-02-26 15:45:00,40.29,40.3,40.28,40.28,127300.0,30.5107,30.5183,30.5032,30.5032,127300.0
2014-02-26 15:50:00,40.29,40.31,40.28,40.28,171800.0,30.5107,30.5259,30.5032,30.5032,171800.0
2014-02-26 15:55:00,40.28,40.31,40.25,40.28,160400.0,30.5032,30.5259,30.4804,30.5032,160400.0
2014-02-27 09:30:00,40.17,40.29,40.06,40.19,55900.0,30.4199,30.5107,30.3366,30.435,55900.0
2014-02-27 09:35:00,40.19,40.33,40.17,40.33,15400.0,30.435,30.541,30.4199,30.541,15400.0
2014-02-27 09:40:00,40.35,40.37,40.3,40.33,18000.0,30.5562,30.5713,30.5183,30.541,18000.0
2014-02-27 09:45:00,40.33,40.34,40.23,40.25,38000.0,30.541,30.5486,30.4653,30.4804,38000.0
2014-02-27 09:50:00,40.25,40.29,40.25,40.28,133200.0,30.4804,30.5107,30.4804,30.5032,133200.0
2014-02-27 09:55:00,40.29,40.33,40.27,40.33,14100.0,30.5107,30.541,30.4956,30.541,14100.0
2014-02-27 10:00:00,40.32,40.44,40.32,40.44,27500.0,30.5334,30.6243,30.5334,30.6243,27500.0
2014-02-27 10:05:00,40.44,40.46,40.35,40.37,36000.0,30.6243,30.6395,30.5562,30.5713,36000.0
2014-02-27 10:10:00,40.35,40.37,40.34,40.34,36100.0,30.5562,30.5713,30.5486,30.5486,36100.0
2014-02-27 10:15:00,40.33,40.36,40.29,40.34,18200.0,30.541,30.5637,30.5107,30.5486,18200.0
2014-02-27 10:20:00,40.35,40.37,40.29,40.34,39100.0,30.5562,30.5713,30.5107,30.5486,39100.0
2014-02-27 10:25:00,40.33,40.37,40.33,40.36,20100.0,30.541,30.5713,30.541,30.5637,20100.0
2014-02-27 10:30:00,40.38,40.38,40.29,40.36,16700.0,30.5789,30.5789,30.5107,30.5637,16700.0
2014-02-27 10:35:00,40.35,40.42,40.34,40.37,30500.0,30.5562,30.6092,30.5486,30.5713,30500.0
2014-02-27 10:40:00,40.37,40.39,40.36,40.36,28200.0,30.5713,30.5865,30.5637,30.5637,28200.0
2014-02-27 10:45:00,40.36,40.4,40.34,40.4,24300.0,30.5637,30.594,30.5486,30.594,24300.0
2014-02-27 10:50:00,40.4,40.45,40.39,40.42,22200.0,30.594,30.6319,30.5865,30.6092,22200.0
2014-02-27 10:55:00,40.42,40.43,40.39,40.41,17500.0,30.6092,30.6167,30.5865,30.6016,17500.0
2014-02-27 11:00:00,40.41,40.42,40.4,40.41,11700.0,30.6016,30.6092,30.594,30.6016,11700.0
2014-02-27 11:05:00,40.42,40.46,40.37,40.4,62300.0,30.6092,30.6395,30.5713,30.594,62300.0
2014-02-27 11:10:00,40.4,40.44,40.38,40.42,36200.0,30.594,30.6243,30.5789,30.6092,36200.0
2014-02-27 11:15:00,40.42,40.44,40.42,40.43,8100.0,30.6092,30.6243,30.6092,30.6167,8100.0
2014-02-27 11:20:00,40.44,40.45,40.44,40.44,26600.0,30.6243,30.6319,30.6243,30.6243,26600.0
2014-02-27 11:25:00,40.44,40.45,40.44,40.44,36600.0,30.6243,30.6319,30.6243,30.6243,36600.0
2014-02-27 11:30:00,40.44,40.45,40.4,40.43,29700.0,30.6243,30.6319,30.594,30.6167,29700.0
2014-02-27 11:35:00,40.42,40.44,40.4,40.44,31100.0,30.6092,30.6243,30.594,30.6243,31100.0
2014-02-27 11:40:00,40.43,40.45,40.41,40.45,21100.0,30.6167,30.6319,30.6016,30.6319,21100.0
2014-02-27 11:45:00,40.44,40.5,40.44,40.5,19800.0,30.6243,30.6698,30.6243,30.6698,19800.0
2014-02-27 11:50:00,40.5,40.59,40.5,40.59,37500.0,30.6698,30.7379,30.6698,30.7379,37500.0
2014-02-27 11:55:00,40.59,40.59,40.57,40.58,52900.0,30.7379,30.7379,30.7228,30.7303,52900.0
2014-02-27 12:00:00,40.58,40.58,40.55,40.55,30800.0,30.7303,30.7303,30.7076,30.7076,30800.0
2014-02-27 12:05:00,40.57,40.58,40.55,40.58,29700.0,30.7228,30.7303,30.7076,30.7303,29700.0
2014-02-27 12:10:00,40.57,40.59,40.57,40.58,24600.0,30.7228,30.7379,30.7228,30.7303,24600.0
2014-02-27 12:15:00,40.58,40.61,40.57,40.6,9600.0,30.7303,30.7531,30.7228,30.7455,9600.0
2014-02-27 12:20:00,40.59,40.62,40.59,40.59,20000.0,30.7379,30.7606,30.7379,30.7379,20000.0
2014-02-27 12:25:00,40.6,40.64,40.59,40.64,11100.0,30.7455,30.7758,30.7379,30.7758,11100.0
2014-02-27 12:30:00,40.64,40.64,40.62,40.64,27400.0,30.7758,30.7758,30.7606,30.7758,27400.0
2014-02-27 12:35:00,40.64,40.64,40.59,40.61,45500.0,30.7758,30.7758,30.7379,30.7531,45500.0
2014-02-27 12:40:00,40.61,40.61,40.6,40.6,43400.0,30.7531,30.7531,30.7455,30.7455,43400.0
2014-02-27 12:45:00,40.6,40.6,40.53,40.57,19100.0,30.7455,30.7455,30.6925,30.7228,19100.0
2014-02-27 12:50:00,40.57,40.58,40.54,40.57,21100.0,30.7228,30.7303,30.7,30.7228,21100.0
2014-02-27 12:55:00,40.57,40.6,40.56,40.6,13000.0,30.7228,30.7455,30.7152,30.7455,13000.0
2014-02-27 13:00:00,40.59,40.63,40.58,40.61,16300.0,30.7379,30.7682,30.7303,30.7531,16300.0
2014-02-27 13:05:00,40.61,40.62,40.58,40.6,13800.0,30.7531,30.7606,30.7303,30.7455,13800.0
2014-02-27 13:10:00,40.6,40.63,40.59,40.63,16800.0,30.7455,30.7682,30.7379,30.7682,16800.0
2014-02-27 13:15:00,40.62,40.64,40.62,40.63,11500.0,30.7606,30.7758,30.7606,30.7682,11500.0
2014-02-27 13:20:00,40.63,40.64,40.6,40.61,39000.0,30.7682,30.7758,30.7455,30.7531,39000.0
2014-02-27 13:25:00,40.61,40.66,40.61,40.66,29900.0,30.7531,30.7909,30.7531,30.7909,29900.0
2014-02-27 13:30:00,40.66,40.66,40.61,40.62,14000.0,30.7909,30.7909,30.7531,30.7606,14000.0
2014-02-27 13:35:00,40.62,40.69,40.62,40.69,30700.0,30.7606,30.8136,30.7606,30.8136,30700.0
2014-02-27 13:40:00,40.69,40.7,40.66,40.69,27400.0,30.8136,30.8212,30.7909,30.8136,27400.0
2014-02-27 13:45:00,40.69,40.7,40.68,40.7,21500.0,30.8136,30.8212,30.8061,30.8212,21500.0
2014-02-27 13:50:00,40.7,40.7,40.65,40.66,24900.0,30.8212,30.8212,30.7833,30.7909,24900.0
2014-02-27 13:55:00,40.66,40.68,40.65,40.66,19600.0,30.7909,30.8061,30.7833,30.7909,19600.0
2014-02-27 14:00:00,40.65,40.68,40.65,40.67,17000.0,30.7833,30.8061,30.7833,30.7985,17000.0
2014-02-27 14:05:00,40.66,40.66,40.64,40.64,15400.0,30.7909,30.7909,30.7758,30.7758,15400.0
2014-02-27 14:10:00,40.65,40.65,40.61,40.63,32400.0,30.7833,30.7833,30.7531,30.7682,32400.0
2014-02-27 14:15:00,40.63,40.65,40.62,40.64,21100.0,30.7682,30.7833,30.7606,30.7758,21100.0
2014-02-27 14:20:00,40.63,40.64,40.6,40.61,25000.0,30.7682,30.7758,30.7455,30.7531,25000.0
2014-02-27 14:25:00,40.6,40.62,40.58,40.58,24500.0,30.7455,30.7606,30.7303,30.7303,24500.0
2014-02-27 14:30:00,40.57,40.6,40.54,40.59,44100.0,30.7228,30.7455,30.7,30.7379,44100.0
2014-02-27 14:35:00,40.59,40.62,40.56,40.56,15700.0,30.7379,30.7606,30.7152,30.7152,15700.0
2014-02-27 14:40:00,40.56,40.57,40.51,40.51,17800.0,30.7152,30.7228,30.6773,30.6773,17800.0
2014-02-27 14:45:00,40.52,40.54,40.5,40.54,17500.0,30.6849,30.7,30.6698,30.7,17500.0
2014-02-27 14:50:00,40.54,40.57,40.54,40.57,11300.0,30.7,30.7228,30.7,30.7228,11300.0
2014-02-27 14:55:00,40.57,40.61,40.57,40.6,20800.0,30.7228,30.7531,30.7228,30.7455,20800.0
2014-02-27 15:00:00,40.6,40.6,40.53,40.55,41300.0,30.7455,30.7455,30.6925,30.7076,41300.0
2014-02-27 15:05:00,40.54,40.55,40.51,40.54,42800.0,30.7,30.7076,30.6773,30.7,42800.0
2014-02-27 15:10:00,40.54,40.57,40.54,40.57,28000.0,30.7,30.7228,30.7,30.7228,28000.0
2014-02-27 15:15:00,40.58,40.6,40.55,40.55,31000.0,30.7303,30.7455,30.7076,30.7076,31000.0
2014-02-27 15:20:00,40.55,40.57,40.54,40.54,37200.0,30.7076,30.7228,30.7,30.7,37200.0
2014-02-27 15:25:00,40.54,40.58,40.52,40.56,59500.0,30.7,30.7303,30.6849,30.7152,59500.0
2014-02-27 15:30:00,40.56,40.57,40.52,40.54,44800.0,30.7152,30.7228,30.6849,30.7,44800.0
2014-02-27 15:35:00,40.54,40.58,40.54,40.57,59600.0,30.7,30.7303,30.7,30.7228,59600.0
2014-02-27 15:40:00,40.58,40.62,40.57,40.61,39400.0,30.7303,30.7606,30.7228,30.7531,39400.0
2014-02-27 15:45:00,40.61,40.62,40.51,40.53,81500.0,30.7531,30.7606,30.6773,30.6925,81500.0
2014-02-27 15:50:00,40.53,40.57,40.52,40.56,85100.0,30.6925,30.7228,30.6849,30.7152,85100.0
2014-02-27 15:55:00,40.57,40.62,40.55,40.62,197200.0,30.7228,30.7606,30.7076,30.7606,197200.0
2014-02-28 09:30:00,40.65,40.66,40.38,40.45,95700.0,30.7833,30.7909,30.5789,30.6319,95700.0
2014-02-28 09:35:00,40.46,40.52,40.43,40.52,30400.0,30.6395,30.6849,30.6167,30.6849,30400.0
2014-02-28 09:40:00,40.52,40.55,40.51,40.55,17400.0,30.6849,30.7076,30.6773,30.7076,17400.0
2014-02-28 09:45:00,40.53,40.54,40.5,40.51,27300.0,30.6925,30.7,30.6698,30.6773,27300.0
2014-02-28 09:50:00,40.51,40.52,40.48,40.48,31400.0,30.6773,30.6849,30.6546,30.6546,31400.0
2014-02-28 09:55:00,40.48,40.5,40.45,40.45,17300.0,30.6546,30.6698,30.6319,30.6319,17300.0
2014-02-28 10:00:00,40.45,40.55,40.44,40.53,42200.0,30.6319,30.7076,30.6243,30.6925,42200.0
2014-02-28 10:05:00,40.54,40.57,40.53,40.55,21000.0,30.7,30.7228,30.6925,30.7076,21000.0
2014-02-28 10:10:00,40.56,40.66,40.55,40.66,27300.0,30.7152,30.7909,30.7076,30.7909,27300.0
2014-02-28 10:15:00,40.66,40.68,40.65,40.65,26300.0,30.7909,30.8061,30.7833,30.7833,26300.0
2014-02-28 10:20:00,40.65,40.65,40.56,40.6,19100.0,30.7833,30.7833,30.7152,30.7455,19100.0
2014-02-28 10:25:00,40.59,40.63,40.59,40.61,15000.0,30.7379,30.7682,30.7379,30.7531,15000.0
2014-02-28 10:30:00,40.61,40.65,40.59,40.63,25200.0,30.7531,30.7833,30.7379,30.7682,25200.0
2014-02-28 10:35:00,40.63,40.63,40.61,40.61,10100.0,30.7682,30.7682,30.7531,30.7531,10100.0
2014-02-28 10:40:00,40.61,40.63,40.61,40.62,13500.0,30.7531,30.7682,30.7531,30.7606,13500.0
2014-02-28 10:45:00,40.62,40.63,40.61,40.63,21800.0,30.7606,30.7682,30.7531,30.7682,21800.0
2014-02-28 10:50:00,40.62,40.62,40.53,40.54,22100.0,30.7606,30.7606,30.6925,30.7,22100.0
2014-02-28 10:55:00,40.53,40.58,40.53,40.58,20400.0,30.6925,30.7303,30.6925,30.7303,20400.0
2014-02-28 11:00:00,40.58,40.61,40.58,40.58,20000.0,30.7303,30.7531,30.7303,30.7303,20000.0
2014-02-28 11:05:00,40.59,40.6,40.56,40.56,15500.0,30.7379,30.7455,30.7152,30.7152,15500.0
2014-02-28 11:10:00,40.56,40.59,40.56,40.57,15400.0,30.7152,30.7379,30.7152,30.7228,15400.0
2014-02-28 11:15:00,40.57,40.62,40.57,40.62,20900.0,30.7228,30.7606,30.7228,30.7606,20900.0
2014-02-28 11:20:00,40.62,40.65,40.62,40.63,15200.0,30.7606,30.7833,30.7606,30.7682,15200.0
2014-02-28 11:25:00,40.63,40.75,40.63,40.75,39300.0,30.7682,30.8591,30.7682,30.8591,39300.0
2014-02-28 11:30:00,40.75,40.76,40.68,40.7,22600.0,30.8591,30.8666,30.8061,30.8212,22600.0
2014-02-28 11:35:00,40.7,40.74,40.7,40.72,16300.0,30.8212,30.8515,30.8212,30.8364,16300.0
2014-02-28 11:40:00,40.73,40.79,40.73,40.79,19400.0,30.8439,30.8894,30.8439,30.8894,19400.0
2014-02-28 11:45:00,40.79,40.81,40.78,40.81,17000.0,30.8894,30.9045,30.8818,30.9045,17000.0
2014-02-28 11:50:00,40.81,40.89,40.81,40.86,47100.0,30.9045,30.9651,30.9045,30.9424,47100.0
2014-02-28 11:55:00,40.86,40.86,40.8,40.81,24500.0,30.9424,30.9424,30.8969,30.9045,24500.0
2014-02-28 12:00:00,40.8,40.8,40.75,40.76,19900.0,30.8969,30.8969,30.8591,30.8666,19900.0
2014-02-28 12:05:00,40.76,40.76,40.72,40.72,8200.0,30.8666,30.8666,30.8364,30.8364,8200.0
2014-02-28 12:10:00,40.71,40.73,40.71,40.71,10700.0,30.8288,30.8439,30.8288,30.8288,10700.0
2014-02-28 12:15:00,40.72,40.76,40.72,40.75,15100.0,30.8364,30.8666,30.8364,30.8591,15100.0
2014-02-28 12:20:00,40.76,40.8,40.75,40.78,23000.0,30.8666,30.8969,30.8591,30.8818,23000.0
2014-02-28 12:25:00,40.78,40.78,40.72,40.72,29700.0,30.8818,30.8818,30.8364,30.8364,29700.0
2014-02-28 12:30:00,40.72,40.73,40.7,40.73,12600.0,30.8364,30.8439,30.8212,30.8439,12600.0
2014-02-28 12:35:00,40.73,40.75,40.72,40.73,15400.0,30.8439,30.8591,30.8364,30.8439,15400.0
2014-02-28 12:40:00,40.72,40.72,40.68,40.69,23600.0,30.8364,30.8364,30.8061,30.8136,23600.0
2014-02-28 12:45:00,40.69,40.7,40.67,40.67,7900.0,30.8136,30.8212,30.7985,30.7985,7900.0
2014-02-28 12:50:00,40.67,40.69,40.65,40.66,15200.0,30.7985,30.8136,30.7833,30.7909,15200.0
2014-02-28 12:55:00,40.65,40.66,40.63,40.66,9900.0,30.7833,30.7909,30.7682,30.7909,9900.0
2014-02-28 13:00:00,40.66,40.67,40.65,40.67,19100.0,30.7909,30.7985,30.7833,30.7985,19100.0
2014-02-28 13:05:00,40.66,40.67,40.66,40.67,6300.0,30.7909,30.7985,30.7909,30.7985,6300.0
2014-02-28 13:10:00,40.67,40.68,40.65,40.65,11600.0,30.7985,30.8061,30.7833,30.7833,11600.0
2014-02-28 13:15:00,40.66,40.68,40.66,40.68,9000.0,30.7909,30.8061,30.7909,30.8061,9000.0
2014-02-28 13:20:00,40.67,40.72,40.67,40.7,16000.0,30.7985,30.8364,30.7985,30.8212,16000.0
2014-02-28 13:25:00,40.71,40.72,40.69,40.69,11600.0,30.8288,30.8364,30.8136,30.8136,11600.0
2014-02-28 13:30:00,40.7,40.7,40.61,40.61,14800.0,30.8212,30.8212,30.7531,30.7531,14800.0
2014-02-28 13:35:00,40.61,40.61,40.58,40.59,8400.0,30.7531,30.7531,30.7303,30.7379,8400.0
2014-02-28 13:40:00,40.59,40.59,40.57,40.57,2700.0,30.7379,30.7379,30.7228,30.7228,2700.0
2014-02-28 13:45:00,40.57,40.57,40.53,40.54,10700.0,30.7228,30.7228,30.6925,30.7,10700.0
2014-02-28 13:50:00,40.54,40.55,40.5,40.5,12300.0,30.7,30.7076,30.6698,30.6698,12300.0
2014-02-28 13:55:00,40.5,40.52,40.47,40.51,24900.0,30.6698,30.6849,30.647,30.6773,24900.0
2014-02-28 14:00:00,40.51,40.51,40.49,40.51,7800.0,30.6773,30.6773,30.6622,30.6773,7800.0
2014-02-28 14:05:00,40.5,40.51,40.48,40.5,25100.0,30.6698,30.6773,30.6546,30.6698,25100.0
2014-02-28 14:10:00,40.51,40.51,40.48,40.48,19700.0,30.6773,30.6773,30.6546,30.6546,19700.0
2014-02-28 14:15:00,40.49,40.52,40.48,40.52,28000.0,30.6622,30.6849,30.6546,30.6849,28000.0
2014-02-28 14:20:00,40.52,40.55,40.52,40.53,23600.0,30.6849,30.7076,30.6849,30.6925,23600.0
2014-02-28 14:25:00,40.53,40.53,40.51,40.53,26300.0,30.6925,30.6925,30.6773,30.6925,26300.0
2014-02-28 14:30:00,40.53,40.53,40.46,40.47,11800.0,30.6925,30.6925,30.6395,30.647,11800.0
2014-02-28 14:35:00,40.46,40.46,40.43,40.43,20500.0,30.6395,30.6395,30.6167,30.6167,20500.0
2014-02-28 14:40:00,40.43,40.45,40.39,40.4,30900.0,30.6167,30.6319,30.5865,30.594,30900.0
2014-02-28 14:45:00,40.41,40.41,40.35,40.38,25000.0,30.6016,30.6016,30.5562,30.5789,25000.0
2014-02-28 14:50:00,40.37,40.39,40.35,40.37,53200.0,30.5713,30.5865,30.5562,30.5713,53200.0
2014-02-28 14:55:00,40.36,40.41,40.35,40.41,34200.0,30.5637,30.6016,30.5562,30.6016,34200.0
2014-02-28 15:00:00,40.4,40.4,40.28,40.32,37500.0,30.594,30.594,30.5032,30.5334,37500.0
2014-02-28 15:05:00,40.31,40.31,40.21,40.21,46400.0,30.5259,30.5259,30.4501,30.4501,46400.0
2014-02-28 15:10:00,40.22,40.23,40.17,40.23,58900.0,30.4577,30.4653,30.4199,30.4653,58900.0
2014-02-28 15:15:00,40.23,40.27,40.21,40.26,47900.0,30.4653,30.4956,30.4501,30.488,47900.0
2014-02-28 15:20:00,40.26,40.32,40.25,40.31,59600.0,30.488,30.5334,30.4804,30.5259,59600.0
2014-02-28 15:25:00,40.3,40.32,40.27,40.31,45900.0,30.5183,30.5334,30.4956,30.5259,45900.0
2014-02-28 15:30:00,40.32,40.37,40.3,40.33,45800.0,30.5334,30.5713,30.5183,30.541,45800.0
2014-02-28 15:35:00,40.33,40.36,40.32,40.34,51000.0,30.541,30.5637,30.5334,30.5486,51000.0
2014-02-28 15:40:00,40.35,40.42,40.34,40.41,71600.0,30.5562,30.6092,30.5486,30.6016,71600.0
2014-02-28 15:45:00,40.41,40.41,40.36,40.36,46400.0,30.6016,30.6016,30.5637,30.5637,46400.0
2014-02-28 15:50:00,40.36,40.38,40.36,40.37,118300.0,30.5637,30.5789,30.5637,30.5713,118300.0
2014-02-28 15:55:00,40.37,40.43,40.37,40.41,224400.0,30.5713,30.6167,30.5713,30.6016,224400.0
2014-03-03 09:30:00,40.07,40.14,39.85,39.95,102700.0,30.3441,30.3971,30.1775,30.2533,102700.0
2014-03-03 09:35:00,39.96,40.06,39.95,40.06,42300.0,30.2608,30.3366,30.2533,30.3366,42300.0
2014-03-03 09:40:00,40.06,40.2,40.05,40.13,80200.0,30.3366,30.4426,30.329,30.3896,80200.0
2014-03-03 09:45:00,40.15,40.31,40.15,40.28,39500.0,30.4047,30.5259,30.4047,30.5032,39500.0
2014-03-03 09:50:00,40.29,40.4,40.23,40.39,44700.0,30.5107,30.594,30.4653,30.5865,44700.0
2014-03-03 09:55:00,40.4,40.41,40.23,40.33,55200.0,30.594,30.6016,30.4653,30.541,55200.0
2014-03-03 10:00:00,40.34,40.39,40.28,40.36,57800.0,30.5486,30.5865,30.5032,30.5637,57800.0
2014-03-03 10:05:00,40.36,40.43,40.36,40.4,65500.0,30.5637,30.6167,30.5637,30.594,65500.0
2014-03-03 10:10:00,40.4,40.41,40.34,40.36,53800.0,30.594,30.6016,30.5486,30.5637,53800.0
2014-03-03 10:15:00,40.36,40.42,40.33,40.4,60900.0,30.5637,30.6092,30.541,30.594,60900.0
2014-03-03 10:20:00,40.41,40.43,40.37,40.4,56700.0,30.6016,30.6167,30.5713,30.594,56700.0
2014-03-03 10:25:00,40.4,40.48,40.39,40.46,71100.0,30.594,30.6546,30.5865,30.6395,71100.0
2014-03-03 10:30:00,40.45,40.47,40.38,40.39,76200.0,30.6319,30.647,30.5789,30.5865,76200.0
2014-03-03 10:35:00,40.39,40.42,40.37,40.42,35700.0,30.5865,30.6092,30.5713,30.6092,35700.0
2014-03-03 10:40:00,40.41,40.46,40.41,40.44,69000.0,30.6016,30.6395,30.6016,30.6243,69000.0
2014-03-03 10:45:00,40.44,40.44,40.41,40.41,44800.0,30.6243,30.6243,30.6016,30.6016,44800.0
2014-03-03 10:50:00,40.41,40.45,40.41,40.42,50500.0,30.6016,30.6319,30.6016,30.6092,50500.0
2014-03-03 10:55:00,40.42,40.47,40.4,40.47,52800.0,30.6092,30.647,30.594,30.647,52800.0
2014-03-03 11:00:00,40.46,40.47,40.45,40.45,58400.0,30.6395,30.647,30.6319,30.6319,58400.0
2014-03-03 11:05:00,40.45,40.45,40.36,40.39,37900.0,30.6319,30.6319,30.5637,30.5865,37900.0
2014-03-03 11:10:00,40.39,40.42,40.38,40.41,32300.0,30.5865,30.6092,30.5789,30.6016,32300.0
2014-03-03 11:15:00,40.41,40.41,40.37,40.41,36100.0,30.6016,30.6016,30.5713,30.6016,36100.0
2014-03-03 11:20:00,40.41,40.41,40.37,40.4,39700.0,30.6016,30.6016,30.5713,30.594,39700.0
2014-03-03 11:25:00,40.4,40.42,40.37,40.39,46800.0,30.594,30.6092,30.5713,30.5865,46800.0
2014-03-03 11:30:00,40.38,40.42,40.37,40.41,41900.0,30.5789,30.6092,30.5713,30.6016,41900.0
2014-03-03 11:35:00,40.41,40.43,40.4,40.41,33200.0,30.6016,30.6167,30.594,30.6016,33200.0
2014-03-03 11:40:00,40.41,40.43,40.4,40.41,41200.0,30.6016,30.6167,30.594,30.6016,41200.0
2014-03-03 11:45:00,40.4,40.41,40.34,40.41,21100.0,30.594,30.6016,30.5486,30.6016,21100.0
2014-03-03 11:50:00,40.4,40.42,40.39,40.41,54900.0,30.594,30.6092,30.5865,30.6016,54900.0
2014-03-03 11:55:00,40.41,40.41,40.33,40.36,40000.0,30.6016,30.6016,30.541,30.5637,40000.0
2014-03-03 12:00:00,40.37,40.37,40.29,40.3,45600.0,30.5713,30.5713,30.5107,30.5183,45600.0
2014-03-03 12:05:00,40.3,40.33,40.3,40.31,24500.0,30.5183,30.541,30.5183,30.5259,24500.0
2014-03-03 12:10:00,40.32,40.45,40.29,40.41,40700.0,30.5334,30.6319,30.5107,30.6016,40700.0
2014-03-03 12:15:00,40.4,40.4,40.3,40.3,25500.0,30.594,30.594,30.5183,30.5183,25500.0
2014-03-03 12:20:00,40.31,40.36,40.3,40.34,34100.0,30.5259,30.5637,30.5183,30.5486,34100.0
2014-03-03 12:25:00,40.35,40.38,40.3,40.3,24400.0,30.5562,30.5789,30.5183,30.5183,24400.0
2014-03-03 12:30:00,40.3,40.33,40.3,40.3,21400.0,30.5183,30.541,30.5183,30.5183,21400.0
2014-03-03 12:35:00,40.31,40.38,40.31,40.36,33200.0,30.5259,30.5789,30.5259,30.5637,33200.0
2014-03-03 12:40:00,40.36,40.36,40.32,40.35,22800.0,30.5637,30.5637,30.5334,30.5562,22800.0
2014-03-03 12:45:00,40.35,40.37,40.34,40.36,31900.0,30.5562,30.5713,30.5486,30.5637,31900.0
2014-03-03 12:50:00,40.36,40.4,40.36,40.38,30000.0,30.5637,30.594,30.5637,30.5789,30000.0
2014-03-03 12:55:00,40.38,40.45,40.38,40.43,43400.0,30.5789,30.6319,30.5789,30.6167,43400.0
2014-03-03 13:00:00,40.42,40.5,40.42,40.48,28400.0,30.6092,30.6698,30.6092,30.6546,28400.0
2014-03-03 13:05:00,40.48,40.49,40.48,40.48,15900.0,30.6546,30.6622,30.6546,30.6546,15900.0
2014-03-03 13:10:00,40.49,40.51,40.48,40.5,40000.0,30.6622,30.6773,30.6546,30.6698,40000.0
2014-03-03 13:15:00,40.5,40.51,40.5,40.5,26600.0,30.6698,30.6773,30.6698,30.6698,26600.0
2014-03-03 13:20:00,40.5,40.51,40.46,40.49,42700.0,30.6698,30.6773,30.6395,30.6622,42700.0
2014-03-03 13:25:00,40.5,40.51,40.48,40.48,24000.0,30.6698,30.6773,30.6546,30.6546,24000.0
2014-03-03 13:30:00,40.48,40.48,40.43,40.45,27800.0,30.6546,30.6546,30.6167,30.6319,27800.0
2014-03-03 13:35:00,40.46,40.48,40.46,40.48,23200.0,30.6395,30.6546,30.6395,30.6546,23200.0
2014-03-03 13:40:00,40.48,40.49,40.46,40.47,26400.0,30.6546,30.6622,30.6395,30.647,26400.0
2014-03-03 13:45:00,40.46,40.48,40.46,40.46,31900.0,30.6395,30.6546,30.6395,30.6395,31900.0
2014-03-03 13:50:00,40.46,40.49,40.46,40.48,14900.0,30.6395,30.6622,30.6395,30.6546,14900.0
2014-03-03 13:55:00,40.48,40.55,40.48,40.54,54800.0,30.6546,30.7076,30.6546,30.7,54800.0
2014-03-03 14:00:00,40.54,40.56,40.54,40.54,20200.0,30.7,30.7152,30.7,30.7,20200.0
2014-03-03 14:05:00,40.54,40.55,40.54,40.54,35300.0,30.7,30.7076,30.7,30.7,35300.0
2014-03-03 14:10:00,40.54,40.57,40.52,40.57,55700.0,30.7,30.7228,30.6849,30.7228,55700.0
2014-03-03 14:15:00,40.56,40.58,40.55,40.56,41800.0,30.7152,30.7303,30.7076,30.7152,41800.0
2014-03-03 14:20:00,40.55,40.58,40.54,40.58,41400.0,30.7076,30.7303,30.7,30.7303,41400.0
2014-03-03 14:25:00,40.58,40.58,40.51,40.51,36100.0,30.7303,30.7303,30.6773,30.6773,36100.0
2014-03-03 14:30:00,40.52,40.52,40.48,40.5,36100.0,30.6849,30.6849,30.6546,30.6698,36100.0
2014-03-03 14:35:00,40.5,40.51,40.5,40.5,22600.0,30.6698,30.6773,30.6698,30.6698,22600.0
2014-03-03 14:40:00,40.5,40.59,40.5,40.59,42700.0,30.6698,30.7379,30.6698,30.7379,42700.0
2014-03-03 14:45:00,40.59,40.65,40.59,40.62,59300.0,30.7379,30.7833,30.7379,30.7606,59300.0
2014-03-03 14:50:00,40.62,40.65,40.61,40.64,31500.0,30.7606,30.7833,30.7531,30.7758,31500.0
2014-03-03 14:55:00,40.64,40.65,40.58,40.58,40100.0,30.7758,30.7833,30.7303,30.7303,40100.0
2014-03-03 15:00:00,40.59,40.61,40.57,40.58,19900.0,30.7379,30.7531,30.7228,30.7303,19900.0
2014-03-03 15:05:00,40.58,40.58,40.56,40.56,16200.0,30.7303,30.7303,30.7152,30.7152,16200.0
2014-03-03 15:10:00,40.57,40.57,40.51,40.51,24700.0,30.7228,30.7228,30.6773,30.6773,24700.0
2014-03-03 15:15:00,40.51,40.53,40.49,40.53,23300.0,30.6773,30.6925,30.6622,30.6925,23300.0
2014-03-03 15:20:00,40.53,40.53,40.47,40.5,53800.0,30.6925,30.6925,30.647,30.6698,53800.0
2014-03-03 15:25:00,40.5,40.52,40.43,40.46,61100.0,30.6698,30.6849,30.6167,30.6395,61100.0
2014-03-03 15:30:00,40.46,40.47,40.41,40.44,59200.0,30.6395,30.647,30.6016,30.6243,59200.0
2014-03-03 15:35:00,40.44,40.46,40.41,40.43,50700.0,30.6243,30.6395,30.6016,30.6167,50700.0
2014-03-03 15:40:00,40.42,40.46,40.4,40.44,50300.0,30.6092,30.6395,30.594,30.6243,50300.0
2014-03-03 15:45:00,40.45,40.46,40.42,40.44,48100.0,30.6319,30.6395,30.6092,30.6243,48100.0
2014-03-03 15:50:00,40.45,40.47,40.44,40.46,49000.0,30.6319,30.647,30.6243,30.6395,49000.0
2014-03-03 15:55:00,40.46,40.5,40.45,40.5,84400.0,30.6395,30.6698,30.6319,30.6698,84400.0
2014-03-04 09:30:00,40.88,40.92,40.74,40.77,63200.0,30.9575,30.9878,30.8515,30.8742,63200.0
2014-03-04 09:35:00,40.78,40.98,40.78,40.93,26100.0,30.8818,31.0332,30.8818,30.9954,26100.0
2014-03-04 09:40:00,40.92,40.94,40.84,40.87,32100.0,30.9878,31.003,30.9272,30.9499,32100.0
2014-03-04 09:45:00,40.87,41.03,40.87,40.94,77900.0,30.9499,31.0711,30.9499,31.003,77900.0
2014-03-04 09:50:00,40.96,40.97,40.88,40.9,47400.0,31.0181,31.0257,30.9575,30.9727,47400.0
2014-03-04 09:55:00,40.9,40.99,40.9,40.91,42400.0,30.9727,31.0408,30.9727,30.9802,42400.0
2014-03-04 10:00:00,40.91,40.98,40.91,40.97,71300.0,30.9802,31.0332,30.9802,31.0257,71300.0
2014-03-04 10:05:00,40.96,40.97,40.95,40.95,71500.0,31.0181,31.0257,31.0105,31.0105,71500.0
2014-03-04 10:10:00,40.95,41.03,40.95,41.02,74000.0,31.0105,31.0711,31.0105,31.0635,74000.0
2014-03-04 10:15:00,41.02,41.02,40.94,40.94,51900.0,31.0635,31.0635,31.003,31.003,51900.0
2014-03-04 10:20:00,40.95,40.95,40.82,40.82,55000.0,31.0105,31.0105,30.9121,30.9121,55000.0
2014-03-04 10:25:00,40.83,40.83,40.77,40.79,50800.0,30.9197,30.9197,30.8742,30.8894,50800.0
2014-03-04 10:30:00,40.79,40.83,40.77,40.78,46800.0,30.8894,30.9197,30.8742,30.8818,46800.0
2014-03-04 10:35:00,40.78,40.79,40.75,40.75,52700.0,30.8818,30.8894,30.8591,30.8591,52700.0
2014-03-04 10:40:00,40.75,40.78,40.75,40.75,27800.0,30.8591,30.8818,30.8591,30.8591,27800.0
2014-03-04 10:45:00,40.75,40.8,40.75,40.75,42700.0,30.8591,30.8969,30.8591,30.8591,42700.0
2014-03-04 10:50:00,40.75,40.76,40.67,40.67,34300.0,30.8591,30.8666,30.7985,30.7985,34300.0
2014-03-04 10:55:00,40.67,40.71,40.64,40.69,53100.0,30.7985,30.8288,30.7758,30.8136,53100.0
2014-03-04 11:00:00,40.69,40.7,40.65,40.65,35800.0,30.8136,30.8212,30.7833,30.7833,35800.0
2014-03-04 11:05:00,40.65,40.66,40.63,40.63,25700.0,30.7833,30.7909,30.7682,30.7682,25700.0
2014-03-04 11:10:00,40.63,40.69,40.63,40.63,41500.0,30.7682,30.8136,30.7682,30.7682,41500.0
2014-03-04 11:15:00,40.63,40.64,40.63,40.63,24300.0,30.7682,30.7758,30.7682,30.7682,24300.0
2014-03-04 11:20:00,40.63,40.64,40.63,40.63,28900.0,30.7682,30.7758,30.7682,30.7682,28900.0
2014-03-04 11:25:00,40.64,40.65,40.57,40.57,39300.0,30.7758,30.7833,30.7228,30.7228,39300.0
2014-03-04 11:30:00,40.58,40.61,40.57,40.57,28100.0,30.7303,30.7531,30.7228,30.7228,28100.0
2014-03-04 11:35:00,40.57,40.61,40.56,40.57,42100.0,30.7228,30.7531,30.7152,30.7228,42100.0
2014-03-04 11:40:00,40.58,40.61,40.58,40.6,17600.0,30.7303,30.7531,30.7303,30.7455,17600.0
2014-03-04 11:45:00,40.6,40.65,40.6,40.64,21200.0,30.7455,30.7833,30.7455,30.7758,21200.0
2014-03-04 11:50:00,40.64,40.69,40.64,40.69,28800.0,30.7758,30.8136,30.7758,30.8136,28800.0
2014-03-04 11:55:00,40.69,40.71,40.66,40.71,39200.0,30.8136,30.8288,30.7909,30.8288,39200.0
2014-03-04 12:00:00,40.71,40.72,40.66,40.68,17100.0,30.8288,30.8364,30.7909,30.8061,17100.0
2014-03-04 12:05:00,40.67,40.71,40.64,40.71,10600.0,30.7985,30.8288,30.7758,30.8288,10600.0
2014-03-04 12:10:00,40.7,40.75,40.69,40.73,19700.0,30.8212,30.8591,30.8136,30.8439,19700.0
2014-03-04 12:15:00,40.73,40.73,40.67,40.72,14300.0,30.8439,30.8439,30.7985,30.8364,14300.0
2014-03-04 12:20:00,40.72,40.75,40.69,40.72,15600.0,30.8364,30.8591,30.8136,30.8364,15600.0
2014-03-04 12:25:00,40.72,40.73,40.68,40.68,13300.0,30.8364,30.8439,30.8061,30.8061,13300.0
2014-03-04 12:30:00,40.68,40.68,40.61,40.65,31400.0,30.8061,30.8061,30.7531,30.7833,31400.0
2014-03-04 12:35:00,40.65,40.66,40.62,40.65,33300.0,30.7833,30.7909,30.7606,30.7833,33300.0
2014-03-04 12:40:00,40.65,40.65,40.58,40.64,38900.0,30.7833,30.7833,30.7303,30.7758,38900.0
2014-03-04 12:45:00,40.65,40.65,40.59,40.59,26600.0,30.7833,30.7833,30.7379,30.7379,26600.0
2014-03-04 12:50:00,40.59,40.6,40.59,40.59,18600.0,30.7379,30.7455,30.7379,30.7379,18600.0
2014-03-04 12:55:00,40.59,40.59,40.54,40.54,26700.0,30.7379,30.7379,30.7,30.7,26700.0
2014-03-04 13:00:00,40.55,40.55,40.51,40.52,20600.0,30.7076,30.7076,30.6773,30.6849,20600.0
2014-03-04 13:05:00,40.52,40.57,40.5,40.52,38700.0,30.6849,30.7228,30.6698,30.6849,38700.0
2014-03-04 13:10:00,40.52,40.58,40.52,40.58,18300.0,30.6849,30.7303,30.6849,30.7303,18300.0
2014-03-04 13:15:00,40.57,40.6,40.54,40.56,36200.0,30.7228,30.7455,30.7,30.7152,36200.0
2014-03-04 13:20:00,40.56,40.57,40.52,40.53,20900.0,30.7152,30.7228,30.6849,30.6925,20900.0
2014-03-04 13:25:00,40.52,40.56,40.52,40.56,18900.0,30.6849,30.7152,30.6849,30.7152,18900.0
2014-03-04 13:30:00,40.56,40.59,40.51,40.52,44400.0,30.7152,30.7379,30.6773,30.6849,44400.0
2014-03-04 13:35:00,40.54,40.54,40.48,40.49,42300.0,30.7,30.7,30.6546,30.6622,42300.0
2014-03-04 13:40:00,40.49,40.5,40.43,40.44,33600.0,30.6622,30.6698,30.6167,30.6243,33600.0
2014-03-04 13:45:00,40.43,40.52,40.41,40.42,44600.0,30.6167,30.6849,30.6016,30.6092,44600.0
2014-03-04 13:50:00,40.42,40.44,40.34,40.34,58100.0,30.6092,30.6243,30.5486,30.5486,58100.0
2014-03-04 13:55:00,40.34,40.34,40.09,40.2,227700.0,30.5486,30.5486,30.3593,30.4426,227700.0
2014-03-04 14:00:00,40.19,40.24,40.04,40.18,146100.0,30.435,30.4729,30.3214,30.4274,146100.0
2014-03-04 14:05:00,40.19,40.23,40.14,40.23,75200.0,30.435,30.4653,30.3971,30.4653,75200.0
2014-03-04 14:10:00,40.23,40.24,40.07,40.1,105900.0,30.4653,30.4729,30.3441,30.3668,105900.0
2014-03-04 14:15:00,40.09,40.18,40.0,40.17,57800.0,30.3593,30.4274,30.2911,30.4199,57800.0
2014-03-04 14:20:00,40.17,40.22,40.15,40.15,40500.0,30.4199,30.4577,30.4047,30.4047,40500.0
2014-03-04 14:25:00,40.15,40.18,40.13,40.18,37200.0,30.4047,30.4274,30.3896,30.4274,37200.0
2014-03-04 14:30:00,40.19,40.22,40.19,40.2,24700.0,30.435,30.4577,30.435,30.4426,24700.0
2014-03-04 14:35:00,40.21,40.21,40.11,40.13,49400.0,30.4501,30.4501,30.3744,30.3896,49400.0
2014-03-04 14:40:00,40.13,40.15,40.1,40.14,42000.0,30.3896,30.4047,30.3668,30.3971,42000.0
2014-03-04 14:45:00,40.14,40.19,40.13,40.18,99900.0,30.3971,30.435,30.3896,30.4274,99900.0
2014-03-04 14:50:00,40.18,40.27,40.18,40.26,56300.0,30.4274,30.4956,30.4274,30.488,56300.0
2014-03-04 14:55:00,40.26,40.3,40.23,40.25,56300.0,30.488,30.5183,30.4653,30.4804,56300.0
2014-03-04 15:00:00,40.25,40.3,40.25,40.28,29400.0,30.4804,30.5183,30.4804,30.5032,29400.0
2014-03-04 15:05:00,40.28,40.3,40.25,40.28,43000.0,30.5032,30.5183,30.4804,30.5032,43000.0
2014-03-04 15:10:00,40.27,40.29,40.26,40.27,26000.0,30.4956,30.5107,30.488,30.4956,26000.0
2014-03-04 15:15:00,40.26,40.28,40.24,40.28,55000.0,30.488,30.5032,30.4729,30.5032,55000.0
2014-03-04 15:20:00,40.27,40.28,40.25,40.26,42500.0,30.4956,30.5032,30.4804,30.488,42500.0
2014-03-04 15:25:00,40.25,40.26,40.22,40.26,55300.0,30.4804,30.488,30.4577,30.488,55300.0
2014-03-04 15:30:00,40.26,40.26,40.22,40.22,32900.0,30.488,30.488,30.4577,30.4577,32900.0
2014-03-04 15:35:00,40.23,40.24,40.21,40.21,44800.0,30.4653,30.4729,30.4501,30.4501,44800.0
2014-03-04 15:40:00,40.22,40.22,40.18,40.21,98100.0,30.4577,30.4577,30.4274,30.4501,98100.0
2014-03-04 15:45:00,40.21,40.23,40.11,40.11,137600.0,30.4501,30.4653,30.3744,30.3744,137600.0
2014-03-04 15:50:00,40.12,40.17,40.12,40.16,174500.0,30.382,30.4199,30.382,30.4123,174500.0
2014-03-04 15:55:00,40.16,40.18,40.13,40.18,218300.0,30.4123,30.4274,30.3896,30.4274,218300.0
2014-03-05 09:30:00,40.24,40.26,40.02,40.17,75100.0,30.4729,30.488,30.3063,30.4199,75100.0
2014-03-05 09:35:00,40.16,40.21,40.14,40.21,13800.0,30.4123,30.4501,30.3971,30.4501,13800.0
2014-03-05 09:40:00,40.21,40.32,40.12,40.3,79400.0,30.4501,30.5334,30.382,30.5183,79400.0
2014-03-05 09:45:00,40.29,40.29,40.11,40.11,62800.0,30.5107,30.5107,30.3744,30.3744,62800.0
2014-03-05 09:50:00,40.1,40.13,40.07,40.07,63300.0,30.3668,30.3896,30.3441,30.3441,63300.0
2014-03-05 09:55:00,40.07,40.07,39.86,39.86,125300.0,30.3441,30.3441,30.1851,30.1851,125300.0
2014-03-05 10:00:00,39.87,39.89,39.72,39.75,148100.0,30.1927,30.2078,30.0791,30.1018,148100.0
2014-03-05 10:05:00,39.74,39.81,39.72,39.81,90200.0,30.0942,30.1472,30.0791,30.1472,90200.0
2014-03-05 10:10:00,39.8,39.98,39.8,39.98,81900.0,30.1397,30.276,30.1397,30.276,81900.0
2014-03-05 10:15:00,39.98,40.0,39.82,39.82,89000.0,30.276,30.2911,30.1548,30.1548,89000.0
2014-03-05 10:20:00,39.82,39.85,39.78,39.83,94600.0,30.1548,30.1775,30.1245,30.1624,94600.0
2014-03-05 10:25:00,39.83,39.95,39.8,39.95,57900.0,30.1624,30.2533,30.1397,30.2533,57900.0
2014-03-05 10:30:00,39.96,40.0,39.96,39.98,42900.0,30.2608,30.2911,30.2608,30.276,42900.0
2014-03-05 10:35:00,39.98,39.98,39.9,39.9,63900.0,30.276,30.276,30.2154,30.2154,63900.0
2014-03-05 10:40:00,39.9,39.91,39.88,39.89,51000.0,30.2154,30.223,30.2002,30.2078,51000.0
2014-03-05 10:45:00,39.88,39.89,39.75,39.76,78600.0,30.2002,30.2078,30.1018,30.1094,78600.0
2014-03-05 10:50:00,39.76,39.81,39.75,39.8,74000.0,30.1094,30.1472,30.1018,30.1397,74000.0
2014-03-05 10:55:00,39.8,39.81,39.76,39.77,72900.0,30.1397,30.1472,30.1094,30.1169,72900.0
2014-03-05 11:00:00,39.77,39.93,39.77,39.91,102300.0,30.1169,30.2381,30.1169,30.223,102300.0
2014-03-05 11:05:00,39.91,39.91,39.84,39.84,80300.0,30.223,30.223,30.17,30.17,80300.0
2014-03-05 11:10:00,39.83,39.88,39.82,39.86,50100.0,30.1624,30.2002,30.1548,30.1851,50100.0
2014-03-05 11:15:00,39.86,39.87,39.84,39.84,68100.0,30.1851,30.1927,30.17,30.17,68100.0
2014-03-05 11:20:00,39.84,39.89,39.84,39.84,83800.0,30.17,30.2078,30.17,30.17,83800.0
2014-03-05 11:25:00,39.84,39.85,39.7,39.7,69200.0,30.17,30.1775,30.0639,30.0639,69200.0
2014-03-05 11:30:00,39.7,39.71,39.7,39.71,49000.0,30.0639,30.0715,30.0639,30.0715,49000.0
2014-03-05 11:35:00,39.71,39.75,39.66,39.75,101800.0,30.0715,30.1018,30.0336,30.1018,101800.0
2014-03-05 11:40:00,39.74,39.75,39.7,39.74,43100.0,30.0942,30.1018,30.0639,30.0942,43100.0
2014-03-05 11:45:00,39.73,39.77,39.72,39.77,30500.0,30.0867,30.1169,30.0791,30.1169,30500.0
2014-03-05 11:50:00,39.77,39.85,39.77,39.81,54900.0,30.1169,30.1775,30.1169,30.1472,54900.0
2014-03-05 11:55:00,39.8,39.92,39.8,39.91,40600.0,30.1397,30.2305,30.1397,30.223,40600.0
2014-03-05 12:00:00,39.92,39.93,39.87,39.89,70100.0,30.2305,30.2381,30.1927,30.2078,70100.0
2014-03-05 12:05:00,39.89,39.94,39.89,39.92,42000.0,30.2078,30.2457,30.2078,30.2305,42000.0
2014-03-05 12:10:00,39.92,39.94,39.92,39.93,24300.0,30.2305,30.2457,30.2305,30.2381,24300.0
2014-03-05 12:15:00,39.93,39.97,39.91,39.93,51000.0,30.2381,30.2684,30.223,30.2381,51000.0
2014-03-05 12:20:00,39.93,39.94,39.93,39.93,20200.0,30.2381,30.2457,30.2381,30.2381,20200.0
2014-03-05 12:25:00,39.93,39.95,39.93,39.95,25000.0,30.2381,30.2533,30.2381,30.2533,25000.0
2014-03-05 12:30:00,39.95,39.96,39.91,39.91,44700.0,30.2533,30.2608,30.223,30.223,44700.0
2014-03-05 12:35:00,39.91,39.93,39.91,39.92,17600.0,30.223,30.2381,30.223,30.2305,17600.0
2014-03-05 12:40:00,39.92,39.93,39.77,39.77,107100.0,30.2305,30.2381,30.1169,30.1169,107100.0
2014-03-05 12:45:00,39.77,39.83,39.76,39.78,48000.0,30.1169,30.1624,30.1094,30.1245,48000.0
2014-03-05 12:50:00,39.78,39.79,39.74,39.74,29800.0,30.1245,30.1321,30.0942,30.0942,29800.0
2014-03-05 12:55:00,39.74,39.78,39.7,39.78,52700.0,30.0942,30.1245,30.0639,30.1245,52700.0
2014-03-05 13:00:00,39.77,39.78,39.72,39.78,46500.0,30.1169,30.1245,30.0791,30.1245,46500.0
2014-03-05 13:05:00,39.79,39.83,39.78,39.83,47700.0,30.1321,30.1624,30.1245,30.1624,47700.0
2014-03-05 13:10:00,39.83,39.85,39.81,39.85,44100.0,30.1624,30.1775,30.1472,30.1775,44100.0
2014-03-05 13:15:00,39.85,39.93,39.84,39.9,47000.0,30.1775,30.2381,30.17,30.2154,47000.0
2014-03-05 13:20:00,39.91,39.92,39.87,39.88,56200.0,30.223,30.2305,30.1927,30.2002,56200.0
2014-03-05 13:25:00,39.87,39.88,39.8,39.8,37000.0,30.1927,30.2002,30.1397,30.1397,37000.0
2014-03-05 13:30:00,39.8,39.84,39.77,39.82,56600.0,30.1397,30.17,30.1169,30.1548,56600.0
2014-03-05 13:35:00,39.81,39.82,39.73,39.78,53400.0,30.1472,30.1548,30.0867,30.1245,53400.0
2014-03-05 13:40:00,39.78,39.83,39.76,39.83,41000.0,30.1245,30.1624,30.1094,30.1624,41000.0
2014-03-05 13:45:00,39.83,39.86,39.82,39.84,57500.0,30.1624,30.1851,30.1548,30.17,57500.0
2014-03-05 13:50:00,39.83,39.83,39.78,39.79,31800.0,30.1624,30.1624,30.1245,30.1321,31800.0
2014-03-05 13:55:00,39.78,39.8,39.75,39.77,55600.0,30.1245,30.1397,30.1018,30.1169,55600.0
2014-03-05 14:00:00,39.77,39.86,39.76,39.86,40200.0,30.1169,30.1851,30.1094,30.1851,40200.0
2014-03-05 14:05:00,39.84,39.85,39.82,39.83,26600.0,30.17,30.1775,30.1548,30.1624,26600.0
2014-03-05 14:10:00,39.83,39.84,39.79,39.79,32200.0,30.1624,30.17,30.1321,30.1321,32200.0
2014-03-05 14:15:00,39.79,39.8,39.75,39.75,23000.0,30.1321,30.1397,30.1018,30.1018,23000.0
2014-03-05 14:20:00,39.75,39.79,39.75,39.77,28400.0,30.1018,30.1321,30.1018,30.1169,28400.0
2014-03-05 14:25:00,39.78,39.78,39.75,39.76,20000.0,30.1245,30.1245,30.1018,30.1094,20000.0
2014-03-05 14:30:00,39.76,39.77,39.72,39.72,33500.0,30.1094,30.1169,30.0791,30.0791,33500.0
2014-03-05 14:35:00,39.72,39.77,39.71,39.77,25300.0,30.0791,30.1169,30.0715,30.1169,25300.0
2014-03-05 14:40:00,39.77,39.77,39.73,39.73,34200.0,30.1169,30.1169,30.0867,30.0867,34200.0
2014-03-05 14:45:00,39.74,39.75,39.72,39.75,14600.0,30.0942,30.1018,30.0791,30.1018,14600.0
2014-03-05 14:50:00,39.75,39.77,39.72,39.72,37400.0,30.1018,30.1169,30.0791,30.0791,37400.0
2014-03-05 14:55:00,39.71,39.72,39.7,39.72,25300.0,30.0715,30.0791,30.0639,30.0791,25300.0
2014-03-05 15:00:00,39.72,39.72,39.67,39.69,38700.0,30.0791,30.0791,30.0412,30.0564,38700.0
2014-03-05 15:05:00,39.69,39.75,39.69,39.72,39400.0,30.0564,30.1018,30.0564,30.0791,39400.0
2014-03-05 15:10:00,39.71,39.76,39.71,39.74,38600.0,30.0715,30.1094,30.0715,30.0942,38600.0
2014-03-05 15:15:00,39.74,39.75,39.69,39.69,30300.0,30.0942,30.1018,30.0564,30.0564,30300.0
2014-03-05 15:20:00,39.69,39.73,39.69,39.73,36600.0,30.0564,30.0867,30.0564,30.0867,36600.0
2014-03-05 15:25:00,39.73,39.74,39.7,39.73,36900.0,30.0867,30.0942,30.0639,30.0867,36900.0
2014-03-05 15:30:00,39.72,39.74,39.72,39.73,25700.0,30.0791,30.0942,30.0791,30.0867,25700.0
2014-03-05 15:35:00,39.73,39.74,39.72,39.72,107800.0,30.0867,30.0942,30.0791,30.0791,107800.0
2014-03-05 15:40:00,39.72,39.73,39.72,39.72,125500.0,30.0791,30.0867,30.0791,30.0791,125500.0
2014-03-05 15:45:00,39.72,39.77,39.7,39.76,192400.0,30.0791,30.1169,30.0639,30.1094,192400.0
2014-03-05 15:50:00,39.77,39.8,39.75,39.77,75700.0,30.1169,30.1397,30.1018,30.1169,75700.0
2014-03-05 15:55:00,39.77,39.82,39.77,39.81,103600.0,30.1169,30.1548,30.1169,30.1472,103600.0
2014-03-06 09:30:00,39.99,40.02,39.88,39.94,80500.0,30.2835,30.3063,30.2002,30.2457,80500.0
2014-03-06 09:35:00,39.94,40.04,39.9,40.0,40000.0,30.2457,30.3214,30.2154,30.2911,40000.0
2014-03-06 09:40:00,40.0,40.08,39.91,39.91,58800.0,30.2911,30.3517,30.223,30.223,58800.0
2014-03-06 09:45:00,39.92,39.93,39.66,39.66,117800.0,30.2305,30.2381,30.0336,30.0336,117800.0
2014-03-06 09:50:00,39.67,39.75,39.6,39.62,116800.0,30.0412,30.1018,29.9882,30.0033,116800.0
2014-03-06 09:55:00,39.62,39.72,39.61,39.66,101800.0,30.0033,30.0791,29.9958,30.0336,101800.0
2014-03-06 10:00:00,39.66,39.67,39.58,39.63,111400.0,30.0336,30.0412,29.9731,30.0109,111400.0
2014-03-06 10:05:00,39.63,39.63,39.48,39.49,150200.0,30.0109,30.0109,29.8973,29.9049,150200.0
2014-03-06 10:10:00,39.48,39.49,39.33,39.33,162000.0,29.8973,29.9049,29.7837,29.7837,162000.0
2014-03-06 10:15:00,39.33,39.4,39.21,39.4,173200.0,29.7837,29.8367,29.6929,29.8367,173200.0
2014-03-06 10:20:00,39.39,39.59,39.39,39.56,137400.0,29.8292,29.9806,29.8292,29.9579,137400.0
2014-03-06 10:25:00,39.56,39.67,39.51,39.67,124600.0,29.9579,30.0412,29.92,30.0412,124600.0
2014-03-06 10:30:00,39.67,39.7,39.52,39.53,70200.0,30.0412,30.0639,29.9276,29.9352,70200.0
2014-03-06 10:35:00,39.53,39.54,39.38,39.38,94000.0,29.9352,29.9428,29.8216,29.8216,94000.0
2014-03-06 10:40:00,39.38,39.41,39.29,39.35,102500.0,29.8216,29.8443,29.7534,29.7989,102500.0
2014-03-06 10:45:00,39.36,39.41,39.31,39.31,70700.0,29.8065,29.8443,29.7686,29.7686,70700.0
2014-03-06 10:50:00,39.32,39.38,39.26,39.37,86300.0,29.7762,29.8216,29.7307,29.814,86300.0
2014-03-06 10:55:00,39.37,39.38,39.27,39.27,79400.0,29.814,29.8216,29.7383,29.7383,79400.0
2014-03-06 11:00:00,39.27,39.28,39.18,39.18,108100.0,29.7383,29.7459,29.6701,29.6701,108100.0
2014-03-06 11:05:00,39.19,39.24,39.1,39.17,139100.0,29.6777,29.7156,29.6096,29.6626,139100.0
2014-03-06 11:10:00,39.17,39.17,39.09,39.1,100000.0,29.6626,29.6626,29.602,29.6096,100000.0
2014-03-06 11:15:00,39.11,39.18,39.05,39.17,98900.0,29.6171,29.6701,29.5717,29.6626,98900.0
2014-03-06 11:20:00,39.17,39.28,39.16,39.24,94000.0,29.6626,29.7459,29.655,29.7156,94000.0
2014-03-06 11:25:00,39.24,39.24,39.09,39.1,102900.0,29.7156,29.7156,29.602,29.6096,102900.0
2014-03-06 11:30:00,39.1,39.11,38.96,39.03,150300.0,29.6096,29.6171,29.5035,29.5566,150300.0
2014-03-06 11:35:00,39.03,39.1,38.97,38.99,80900.0,29.5566,29.6096,29.5111,29.5263,80900.0
2014-03-06 11:40:00,38.98,38.98,38.86,38.87,133500.0,29.5187,29.5187,29.4278,29.4354,133500.0
2014-03-06 11:45:00,38.87,38.89,38.83,38.85,97400.0,29.4354,29.4505,29.4051,29.4202,97400.0
2014-03-06 11:50:00,38.84,38.97,38.82,38.96,108400.0,29.4127,29.5111,29.3975,29.5035,108400.0
2014-03-06 11:55:00,38.96,38.99,38.85,38.9,103200.0,29.5035,29.5263,29.4202,29.4581,103200.0
2014-03-06 12:00:00,38.89,38.9,38.84,38.84,86200.0,29.4505,29.4581,29.4127,29.4127,86200.0
2014-03-06 12:05:00,38.84,38.86,38.8,38.83,57100.0,29.4127,29.4278,29.3824,29.4051,57100.0
2014-03-06 12:10:00,38.83,38.9,38.83,38.84,67200.0,29.4051,29.4581,29.4051,29.4127,67200.0
2014-03-06 12:15:00,38.85,38.85,38.72,38.72,163200.0,29.4202,29.4202,29.3218,29.3218,163200.0
2014-03-06 12:20:00,38.73,38.75,38.66,38.66,130500.0,29.3294,29.3445,29.2764,29.2764,130500.0
2014-03-06 12:25:00,38.66,38.68,38.55,38.58,163000.0,29.2764,29.2915,29.1931,29.2158,163000.0
2014-03-06 12:30:00,38.57,38.69,38.55,38.68,95700.0,29.2082,29.2991,29.1931,29.2915,95700.0
2014-03-06 12:35:00,38.68,38.79,38.68,38.79,93800.0,29.2915,29.3748,29.2915,29.3748,93800.0
2014-03-06 12:40:00,38.78,38.78,38.7,38.72,89800.0,29.3672,29.3672,29.3067,29.3218,89800.0
2014-03-06 12:45:00,38.73,38.76,38.68,38.74,68600.0,29.3294,29.3521,29.2915,29.3369,68600.0
2014-03-06 12:50:00,38.74,38.77,38.71,38.71,52500.0,29.3369,29.3597,29.3142,29.3142,52500.0
2014-03-06 12:55:00,38.71,38.76,38.7,38.73,56500.0,29.3142,29.3521,29.3067,29.3294,56500.0
2014-03-06 13:00:00,38.73,38.88,38.72,38.87,51100.0,29.3294,29.443,29.3218,29.4354,51100.0
2014-03-06 13:05:00,38.88,38.92,38.85,38.92,72200.0,29.443,29.4733,29.4202,29.4733,72200.0
2014-03-06 13:10:00,38.92,38.92,38.86,38.87,60900.0,29.4733,29.4733,29.4278,29.4354,60900.0
2014-03-06 13:15:00,38.87,39.0,38.87,39.0,68600.0,29.4354,29.5338,29.4354,29.5338,68600.0
2014-03-06 13:20:00,39.0,39.04,38.97,38.98,81000.0,29.5338,29.5641,29.5111,29.5187,81000.0
2014-03-06 13:25:00,38.98,39.03,38.89,38.89,55000.0,29.5187,29.5566,29.4505,29.4505,55000.0
2014-03-06 13:30:00,38.89,38.91,38.86,38.87,51000.0,29.4505,29.4657,29.4278,29.4354,51000.0
2014-03-06 13:35:00,38.87,38.92,38.82,38.92,65900.0,29.4354,29.4733,29.3975,29.4733,65900.0
2014-03-06 13:40:00,38.92,38.92,38.84,38.85,42300.0,29.4733,29.4733,29.4127,29.4202,42300.0
2014-03-06 13:45:00,38.85,38.9,38.8,38.85,71000.0,29.4202,29.4581,29.3824,29.4202,71000.0
2014-03-06 13:50:00,38.85,38.89,38.82,38.84,49100.0,29.4202,29.4505,29.3975,29.4127,49100.0
2014-03-06 13:55:00,38.82,38.86,38.8,38.8,64500.0,29.3975,29.4278,29.3824,29.3824,64500.0
2014-03-06 14:00:00,38.79,38.8,38.72,38.74,109800.0,29.3748,29.3824,29.3218,29.3369,109800.0
2014-03-06 14:05:00,38.74,38.76,38.72,38.74,72000.0,29.3369,29.3521,29.3218,29.3369,72000.0
2014-03-06 14:10:00,38.74,38.84,38.73,38.84,87500.0,29.3369,29.4127,29.3294,29.4127,87500.0
2014-03-06 14:15:00,38.84,38.92,38.84,38.92,70000.0,29.4127,29.4733,29.4127,29.4733,70000.0
2014-03-06 14:20:00,38.92,38.96,38.88,38.95,180200.0,29.4733,29.5035,29.443,29.496,180200.0
2014-03-06 14:25:00,38.94,38.95,38.9,38.94,77400.0,29.4884,29.496,29.4581,29.4884,77400.0
2014-03-06 14:30:00,38.93,38.94,38.9,38.91,58700.0,29.4808,29.4884,29.4581,29.4657,58700.0
2014-03-06 14:35:00,38.9,38.92,38.86,38.88,82100.0,29.4581,29.4733,29.4278,29.443,82100.0
2014-03-06 14:40:00,38.89,38.98,38.88,38.93,78000.0,29.4505,29.5187,29.443,29.4808,78000.0
2014-03-06 14:45:00,38.92,38.92,38.85,38.88,110900.0,29.4733,29.4733,29.4202,29.443,110900.0
2014-03-06 14:50:00,38.88,38.9,38.87,38.87,69800.0,29.443,29.4581,29.4354,29.4354,69800.0
2014-03-06 14:55:00,38.87,38.87,38.82,38.87,47400.0,29.4354,29.4354,29.3975,29.4354,47400.0
2014-03-06 15:00:00,38.87,38.88,38.84,38.87,77000.0,29.4354,29.443,29.4127,29.4354,77000.0
2014-03-06 15:05:00,38.87,38.93,38.87,38.88,78200.0,29.4354,29.4808,29.4354,29.443,78200.0
2014-03-06 15:10:00,38.88,38.95,38.88,38.94,63600.0,29.443,29.496,29.443,29.4884,63600.0
2014-03-06 15:15:00,38.93,38.96,38.92,38.96,80600.0,29.4808,29.5035,29.4733,29.5035,80600.0
2014-03-06 15:20:00,38.96,38.98,38.95,38.97,86500.0,29.5035,29.5187,29.496,29.5111,86500.0
2014-03-06 15:25:00,38.97,38.98,38.91,38.94,117800.0,29.5111,29.5187,29.4657,29.4884,117800.0
2014-03-06 15:30:00,38.95,39.0,38.95,38.98,51600.0,29.496,29.5338,29.496,29.5187,51600.0
2014-03-06 15:35:00,38.98,39.04,38.97,39.03,50400.0,29.5187,29.5641,29.5111,29.5566,50400.0
2014-03-06 15:40:00,39.03,39.05,39.02,39.04,50600.0,29.5566,29.5717,29.549,29.5641,50600.0
2014-03-06 15:45:00,39.05,39.05,38.95,38.97,141000.0,29.5717,29.5717,29.496,29.5111,141000.0
2014-03-06 15:50:00,38.97,38.97,38.95,38.95,96800.0,29.5111,29.5111,29.496,29.496,96800.0
2014-03-06 15:55:00,38.95,39.03,38.95,39.03,231200.0,29.496,29.5566,29.496,29.5566,231200.0
2014-03-07 09:30:00,39.23,39.23,38.69,38.74,156000.0,29.708,29.708,29.2991,29.3369,156000.0
2014-03-07 09:35:00,38.73,38.84,38.62,38.68,67300.0,29.3294,29.4127,29.2461,29.2915,67300.0
2014-03-07 09:40:00,38.68,38.85,38.64,38.69,163500.0,29.2915,29.4202,29.2612,29.2991,163500.0
2014-03-07 09:45:00,38.69,38.75,38.55,38.55,56400.0,29.2991,29.3445,29.1931,29.1931,56400.0
2014-03-07 09:50:00,38.56,38.56,38.32,38.47,201900.0,29.2006,29.2006,29.0189,29.1325,201900.0
2014-03-07 09:55:00,38.47,38.54,38.33,38.44,134300.0,29.1325,29.1855,29.0265,29.1098,134300.0
2014-03-07 10:00:00,38.43,38.53,38.38,38.53,102600.0,29.1022,29.1779,29.0643,29.1779,102600.0
2014-03-07 10:05:00,38.54,38.64,38.52,38.54,131400.0,29.1855,29.2612,29.1703,29.1855,131400.0
2014-03-07 10:10:00,38.53,38.64,38.5,38.62,221300.0,29.1779,29.2612,29.1552,29.2461,221300.0
2014-03-07 10:15:00,38.62,38.68,38.58,38.68,75100.0,29.2461,29.2915,29.2158,29.2915,75100.0
2014-03-07 10:20:00,38.68,38.76,38.67,38.7,47900.0,29.2915,29.3521,29.2839,29.3067,47900.0
2014-03-07 10:25:00,38.7,38.7,38.46,38.48,129600.0,29.3067,29.3067,29.1249,29.1401,129600.0
2014-03-07 10:30:00,38.49,38.64,38.49,38.53,57900.0,29.1476,29.2612,29.1476,29.1779,57900.0
2014-03-07 10:35:00,38.53,38.55,38.35,38.36,85600.0,29.1779,29.1931,29.0416,29.0492,85600.0
2014-03-07 10:40:00,38.37,38.38,38.3,38.32,98000.0,29.0568,29.0643,29.0037,29.0189,98000.0
2014-03-07 10:45:00,38.32,38.33,38.02,38.03,223100.0,29.0189,29.0265,28.7917,28.7993,223100.0
2014-03-07 10:50:00,38.02,38.07,38.02,38.02,96400.0,28.7917,28.8296,28.7917,28.7917,96400.0
2014-03-07 10:55:00,38.02,38.02,37.78,37.8,282600.0,28.7917,28.7917,28.61,28.6251,282600.0
2014-03-07 11:00:00,37.8,37.88,37.74,37.86,270300.0,28.6251,28.6857,28.5797,28.6705,270300.0
2014-03-07 11:05:00,37.86,37.93,37.76,37.84,129200.0,28.6705,28.7236,28.5948,28.6554,129200.0
2014-03-07 11:10:00,37.84,37.87,37.77,37.82,87200.0,28.6554,28.6781,28.6024,28.6402,87200.0
2014-03-07 11:15:00,37.81,37.86,37.73,37.86,117300.0,28.6327,28.6705,28.5721,28.6705,117300.0
2014-03-07 11:20:00,37.87,37.91,37.82,37.85,86100.0,28.6781,28.7084,28.6402,28.663,86100.0
2014-03-07 11:25:00,37.86,37.98,37.86,37.98,75900.0,28.6705,28.7614,28.6705,28.7614,75900.0
2014-03-07 11:30:00,37.98,38.04,37.92,38.04,91300.0,28.7614,28.8069,28.716,28.8069,91300.0
2014-03-07 11:35:00,38.04,38.04,37.94,37.95,82600.0,28.8069,28.8069,28.7311,28.7387,82600.0
2014-03-07 11:40:00,37.95,37.96,37.84,37.85,79900.0,28.7387,28.7463,28.6554,28.663,79900.0
2014-03-07 11:45:00,37.85,37.89,37.8,37.8,128800.0,28.663,28.6933,28.6251,28.6251,128800.0
2014-03-07 11:50:00,37.8,37.81,37.73,37.74,135100.0,28.6251,28.6327,28.5721,28.5797,135100.0
2014-03-07 11:55:00,37.73,37.87,37.73,37.87,130500.0,28.5721,28.6781,28.5721,28.6781,130500.0
2014-03-07 12:00:00,37.87,37.87,37.76,37.76,68700.0,28.6781,28.6781,28.5948,28.5948,68700.0
2014-03-07 12:05:00,37.77,37.79,37.75,37.78,91300.0,28.6024,28.6175,28.5872,28.61,91300.0
2014-03-07 12:10:00,37.78,37.81,37.74,37.74,133200.0,28.61,28.6327,28.5797,28.5797,133200.0
2014-03-07 12:15:00,37.74,37.81,37.74,37.8,81000.0,28.5797,28.6327,28.5797,28.6251,81000.0
2014-03-07 12:20:00,37.8,37.86,37.8,37.84,99100.0,28.6251,28.6705,28.6251,28.6554,99100.0
2014-03-07 12:25:00,37.84,37.85,37.8,37.84,103900.0,28.6554,28.663,28.6251,28.6554,103900.0
2014-03-07 12:30:00,37.83,37.83,37.8,37.8,47900.0,28.6478,28.6478,28.6251,28.6251,47900.0
2014-03-07 12:35:00,37.8,37.8,37.76,37.8,64300.0,28.6251,28.6251,28.5948,28.6251,64300.0
2014-03-07 12:40:00,37.8,37.82,37.73,37.73,105600.0,28.6251,28.6402,28.5721,28.5721,105600.0
2014-03-07 12:45:00,37.73,37.78,37.73,37.75,158500.0,28.5721,28.61,28.5721,28.5872,158500.0
2014-03-07 12:50:00,37.75,37.77,37.6,37.61,209800.0,28.5872,28.6024,28.4736,28.4812,209800.0
2014-03-07 12:55:00,37.61,37.61,37.54,37.54,107700.0,28.4812,28.4812,28.4282,28.4282,107700.0
2014-03-07 13:00:00,37.54,37.62,37.53,37.55,154400.0,28.4282,28.4888,28.4206,28.4358,154400.0
2014-03-07 13:05:00,37.55,37.7,37.55,37.7,93600.0,28.4358,28.5494,28.4358,28.5494,93600.0
2014-03-07 13:10:00,37.69,37.7,37.64,37.64,78200.0,28.5418,28.5494,28.5039,28.5039,78200.0
2014-03-07 13:15:00,37.64,37.71,37.63,37.69,47200.0,28.5039,28.5569,28.4964,28.5418,47200.0
2014-03-07 13:20:00,37.68,37.78,37.68,37.77,133700.0,28.5342,28.61,28.5342,28.6024,133700.0
2014-03-07 13:25:00,37.76,37.78,37.75,37.78,57100.0,28.5948,28.61,28.5872,28.61,57100.0
2014-03-07 13:30:00,37.78,37.88,37.76,37.81,125100.0,28.61,28.6857,28.5948,28.6327,125100.0
2014-03-07 13:35:00,37.81,37.82,37.73,37.81,69900.0,28.6327,28.6402,28.5721,28.6327,69900.0
2014-03-07 13:40:00,37.82,37.82,37.77,37.77,104800.0,28.6402,28.6402,28.6024,28.6024,104800.0
2014-03-07 13:45:00,37.77,37.82,37.77,37.79,100900.0,28.6024,28.6402,28.6024,28.6175,100900.0
2014-03-07 13:50:00,37.79,37.79,37.74,37.76,77700.0,28.6175,28.6175,28.5797,28.5948,77700.0
2014-03-07 13:55:00,37.75,37.81,37.75,37.78,140300.0,28.5872,28.6327,28.5872,28.61,140300.0
2014-03-07 14:00:00,37.78,37.85,37.77,37.84,226500.0,28.61,28.663,28.6024,28.6554,226500.0
2014-03-07 14:05:00,37.84,37.89,37.81,37.88,140600.0,28.6554,28.6933,28.6327,28.6857,140600.0
2014-03-07 14:10:00,37.88,37.96,37.86,37.95,152200.0,28.6857,28.7463,28.6705,28.7387,152200.0
2014-03-07 14:15:00,37.96,37.96,37.89,37.94,155600.0,28.7463,28.7463,28.6933,28.7311,155600.0
2014-03-07 14:20:00,37.93,37.94,37.87,37.87,107600.0,28.7236,28.7311,28.6781,28.6781,107600.0
2014-03-07 14:25:00,37.88,37.91,37.87,37.91,97800.0,28.6857,28.7084,28.6781,28.7084,97800.0
2014-03-07 14:30:00,37.9,38.0,37.9,37.99,163300.0,28.7008,28.7766,28.7008,28.769,163300.0
2014-03-07 14:35:00,38.0,38.0,37.95,37.95,152900.0,28.7766,28.7766,28.7387,28.7387,152900.0
2014-03-07 14:40:00,37.95,38.0,37.95,37.99,160000.0,28.7387,28.7766,28.7387,28.769,160000.0
2014-03-07 14:45:00,37.99,38.0,37.97,37.99,127800.0,28.769,28.7766,28.7538,28.769,127800.0
2014-03-07 14:50:00,38.0,38.06,37.97,37.97,306800.0,28.7766,28.822,28.7538,28.7538,306800.0
2014-03-07 14:55:00,37.97,37.98,37.92,37.94,171200.0,28.7538,28.7614,28.716,28.7311,171200.0
2014-03-07 15:00:00,37.94,37.95,37.85,37.86,161900.0,28.7311,28.7387,28.663,28.6705,161900.0
2014-03-07 15:05:00,37.86,37.87,37.8,37.8,151100.0,28.6705,28.6781,28.6251,28.6251,151100.0
2014-03-07 15:10:00,37.8,37.89,37.77,37.88,166800.0,28.6251,28.6933,28.6024,28.6857,166800.0
2014-03-07 15:15:00,37.88,37.94,37.86,37.93,161400.0,28.6857,28.7311,28.6705,28.7236,161400.0
2014-03-07 15:20:00,37.94,37.94,37.89,37.89,218500.0,28.7311,28.7311,28.6933,28.6933,218500.0
2014-03-07 15:25:00,37.88,37.89,37.83,37.84,155000.0,28.6857,28.6933,28.6478,28.6554,155000.0
2014-03-07 15:30:00,37.84,37.88,37.83,37.88,182400.0,28.6554,28.6857,28.6478,28.6857,182400.0
2014-03-07 15:35:00,37.87,37.9,37.84,37.86,183400.0,28.6781,28.7008,28.6554,28.6705,183400.0
2014-03-07 15:40:00,37.87,37.88,37.86,37.87,70600.0,28.6781,28.6857,28.6705,28.6781,70600.0
2014-03-07 15:45:00,37.87,37.88,37.82,37.83,123900.0,28.6781,28.6857,28.6402,28.6478,123900.0
2014-03-07 15:50:00,37.84,37.87,37.83,37.85,181100.0,28.6554,28.6781,28.6478,28.663,181100.0
2014-03-07 15:55:00,37.84,37.91,37.84,37.9,294900.0,28.6554,28.7084,28.6554,28.7008,294900.0
2014-03-10 09:30:00,37.95,38.01,37.76,37.98,126000.0,28.7387,28.7841,28.5948,28.7614,126000.0
2014-03-10 09:35:00,37.97,38.03,37.77,37.81,109600.0,28.7538,28.7993,28.6024,28.6327,109600.0
2014-03-10 09:40:00,37.82,37.83,37.74,37.81,63900.0,28.6402,28.6478,28.5797,28.6327,63900.0
2014-03-10 09:45:00,37.83,37.84,37.77,37.82,148200.0,28.6478,28.6554,28.6024,28.6402,148200.0
2014-03-10 09:50:00,37.83,37.96,37.83,37.96,101100.0,28.6478,28.7463,28.6478,28.7463,101100.0
2014-03-10 09:55:00,37.96,38.0,37.86,37.86,104500.0,28.7463,28.7766,28.6705,28.6705,104500.0
2014-03-10 10:00:00,37.85,37.89,37.81,37.88,91800.0,28.663,28.6933,28.6327,28.6857,91800.0
2014-03-10 10:05:00,37.88,37.9,37.86,37.9,87500.0,28.6857,28.7008,28.6705,28.7008,87500.0
2014-03-10 10:10:00,37.89,37.9,37.78,37.78,99300.0,28.6933,28.7008,28.61,28.61,99300.0
2014-03-10 10:15:00,37.78,37.8,37.75,37.76,148100.0,28.61,28.6251,28.5872,28.5948,148100.0
2014-03-10 10:20:00,37.76,37.76,37.7,37.72,96700.0,28.5948,28.5948,28.5494,28.5645,96700.0
2014-03-10 10:25:00,37.73,37.73,37.69,37.71,90100.0,28.5721,28.5721,28.5418,28.5569,90100.0
2014-03-10 10:30:00,37.71,37.76,37.69,37.76,149400.0,28.5569,28.5948,28.5418,28.5948,149400.0
2014-03-10 10:35:00,37.75,37.77,37.72,37.75,70800.0,28.5872,28.6024,28.5645,28.5872,70800.0
2014-03-10 10:40:00,37.75,37.75,37.65,37.66,106400.0,28.5872,28.5872,28.5115,28.5191,106400.0
2014-03-10 10:45:00,37.65,37.69,37.64,37.69,160800.0,28.5115,28.5418,28.5039,28.5418,160800.0
2014-03-10 10:50:00,37.69,37.7,37.65,37.69,96600.0,28.5418,28.5494,28.5115,28.5418,96600.0
2014-03-10 10:55:00,37.69,37.7,37.69,37.7,43300.0,28.5418,28.5494,28.5418,28.5494,43300.0
2014-03-10 11:00:00,37.69,37.71,37.69,37.7,90600.0,28.5418,28.5569,28.5418,28.5494,90600.0
2014-03-10 11:05:00,37.7,37.73,37.64,37.66,241800.0,28.5494,28.5721,28.5039,28.5191,241800.0
2014-03-10 11:10:00,37.66,37.67,37.6,37.66,100200.0,28.5191,28.5267,28.4736,28.5191,100200.0
2014-03-10 11:15:00,37.66,37.67,37.63,37.63,59900.0,28.5191,28.5267,28.4964,28.4964,59900.0
2014-03-10 11:20:00,37.63,37.67,37.63,37.64,62600.0,28.4964,28.5267,28.4964,28.5039,62600.0
2014-03-10 11:25:00,37.65,37.7,37.64,37.69,81600.0,28.5115,28.5494,28.5039,28.5418,81600.0
2014-03-10 11:30:00,37.69,37.7,37.68,37.69,78100.0,28.5418,28.5494,28.5342,28.5418,78100.0
2014-03-10 11:35:00,37.69,37.76,37.69,37.76,67800.0,28.5418,28.5948,28.5418,28.5948,67800.0
2014-03-10 11:40:00,37.76,37.77,37.71,37.71,105900.0,28.5948,28.6024,28.5569,28.5569,105900.0
2014-03-10 11:45:00,37.71,37.72,37.71,37.71,30100.0,28.5569,28.5645,28.5569,28.5569,30100.0
2014-03-10 11:50:00,37.71,37.72,37.66,37.68,54900.0,28.5569,28.5645,28.5191,28.5342,54900.0
2014-03-10 11:55:00,37.68,37.71,37.68,37.7,21700.0,28.5342,28.5569,28.5342,28.5494,21700.0
2014-03-10 12:00:00,37.7,37.76,37.7,37.76,71100.0,28.5494,28.5948,28.5494,28.5948,71100.0
2014-03-10 12:05:00,37.77,37.77,37.74,37.77,75400.0,28.6024,28.6024,28.5797,28.6024,75400.0
2014-03-10 12:10:00,37.76,37.79,37.76,37.78,74200.0,28.5948,28.6175,28.5948,28.61,74200.0
2014-03-10 12:15:00,37.78,37.8,37.78,37.79,63600.0,28.61,28.6251,28.61,28.6175,63600.0
2014-03-10 12:20:00,37.79,37.81,37.76,37.79,83100.0,28.6175,28.6327,28.5948,28.6175,83100.0
2014-03-10 12:25:00,37.79,37.81,37.79,37.8,62100.0,28.6175,28.6327,28.6175,28.6251,62100.0
2014-03-10 12:30:00,37.8,37.82,37.77,37.78,124400.0,28.6251,28.6402,28.6024,28.61,124400.0
2014-03-10 12:35:00,37.78,37.78,37.73,37.75,76400.0,28.61,28.61,28.5721,28.5872,76400.0
2014-03-10 12:40:00,37.75,37.77,37.75,37.76,34800.0,28.5872,28.6024,28.5872,28.5948,34800.0
2014-03-10 12:45:00,37.77,37.84,37.77,37.84,36800.0,28.6024,28.6554,28.6024,28.6554,36800.0
2014-03-10 12:50:00,37.83,37.86,37.83,37.86,28100.0,28.6478,28.6705,28.6478,28.6705,28100.0
2014-03-10 12:55:00,37.85,37.9,37.82,37.9,67200.0,28.663,28.7008,28.6402,28.7008,67200.0
2014-03-10 13:00:00,37.89,37.9,37.86,37.87,50000.0,28.6933,28.7008,28.6705,28.6781,50000.0
2014-03-10 13:05:00,37.86,37.88,37.83,37.88,91000.0,28.6705,28.6857,28.6478,28.6857,91000.0
2014-03-10 13:10:00,37.87,37.88,37.8,37.82,45700.0,28.6781,28.6857,28.6251,28.6402,45700.0
2014-03-10 13:15:00,37.82,37.82,37.77,37.77,27800.0,28.6402,28.6402,28.6024,28.6024,27800.0
2014-03-10 13:20:00,37.77,37.79,37.75,37.76,39800.0,28.6024,28.6175,28.5872,28.5948,39800.0
2014-03-10 13:25:00,37.76,37.82,37.76,37.82,32400.0,28.5948,28.6402,28.5948,28.6402,32400.0
2014-03-10 13:30:00,37.82,37.83,37.8,37.81,59100.0,28.6402,28.6478,28.6251,28.6327,59100.0
2014-03-10 13:35:00,37.8,37.82,37.8,37.81,31800.0,28.6251,28.6402,28.6251,28.6327,31800.0
2014-03-10 13:40:00,37.81,37.82,37.79,37.79,41700.0,28.6327,28.6402,28.6175,28.6175,41700.0
2014-03-10 13:45:00,37.79,37.81,37.79,37.8,38100.0,28.6175,28.6327,28.6175,28.6251,38100.0
2014-03-10 13:50:00,37.8,37.82,37.79,37.79,60000.0,28.6251,28.6402,28.6175,28.6175,60000.0
2014-03-10 13:55:00,37.79,37.79,37.73,37.75,35000.0,28.6175,28.6175,28.5721,28.5872,35000.0
2014-03-10 14:00:00,37.75,37.76,37.75,37.76,21000.0,28.5872,28.5948,28.5872,28.5948,21000.0
2014-03-10 14:05:00,37.75,37.78,37.75,37.78,54900.0,28.5872,28.61,28.5872,28.61,54900.0
2014-03-10 14:10:00,37.77,37.79,37.74,37.74,60800.0,28.6024,28.6175,28.5797,28.5797,60800.0
2014-03-10 14:15:00,37.74,37.77,37.71,37.73,103500.0,28.5797,28.6024,28.5569,28.5721,103500.0
2014-03-10 14:20:00,37.73,37.73,37.72,37.73,121500.0,28.5721,28.5721,28.5645,28.5721,121500.0
2014-03-10 14:25:00,37.72,37.73,37.72,37.72,33000.0,28.5645,28.5721,28.5645,28.5645,33000.0
2014-03-10 14:30:00,37.72,37.74,37.72,37.73,75800.0,28.5645,28.5797,28.5645,28.5721,75800.0
2014-03-10 14:35:00,37.73,37.74,37.69,37.69,56800.0,28.5721,28.5797,28.5418,28.5418,56800.0
2014-03-10 14:40:00,37.69,37.69,37.66,37.67,37400.0,28.5418,28.5418,28.5191,28.5267,37400.0
2014-03-10 14:45:00,37.67,37.72,37.67,37.72,66600.0,28.5267,28.5645,28.5267,28.5645,66600.0
2014-03-10 14:50:00,37.73,37.73,37.72,37.72,44400.0,28.5721,28.5721,28.5645,28.5645,44400.0
2014-03-10 14:55:00,37.72,37.75,37.69,37.75,100000.0,28.5645,28.5872,28.5418,28.5872,100000.0
2014-03-10 15:00:00,37.75,37.78,37.74,37.77,77400.0,28.5872,28.61,28.5797,28.6024,77400.0
2014-03-10 15:05:00,37.77,37.77,37.75,37.75,41000.0,28.6024,28.6024,28.5872,28.5872,41000.0
2014-03-10 15:10:00,37.75,37.75,37.68,37.7,29400.0,28.5872,28.5872,28.5342,28.5494,29400.0
2014-03-10 15:15:00,37.7,37.71,37.68,37.68,22100.0,28.5494,28.5569,28.5342,28.5342,22100.0
2014-03-10 15:20:00,37.69,37.72,37.67,37.69,119300.0,28.5418,28.5645,28.5267,28.5418,119300.0
2014-03-10 15:25:00,37.69,37.69,37.65,37.68,67000.0,28.5418,28.5418,28.5115,28.5342,67000.0
2014-03-10 15:30:00,37.68,37.7,37.68,37.7,70400.0,28.5342,28.5494,28.5342,28.5494,70400.0
2014-03-10 15:35:00,37.69,37.74,37.69,37.69,164200.0,28.5418,28.5797,28.5418,28.5418,164200.0
2014-03-10 15:40:00,37.69,37.74,37.69,37.74,75900.0,28.5418,28.5797,28.5418,28.5797,75900.0
2014-03-10 15:45:00,37.74,37.8,37.74,37.76,114000.0,28.5797,28.6251,28.5797,28.5948,114000.0
2014-03-10 15:50:00,37.75,37.8,37.75,37.8,131800.0,28.5872,28.6251,28.5872,28.6251,131800.0
2014-03-10 15:55:00,37.79,37.8,37.76,37.8,276500.0,28.6175,28.6251,28.5948,28.6251,276500.0
2014-03-11 09:30:00,38.0,38.02,37.82,37.93,108600.0,28.7766,28.7917,28.6402,28.7236,108600.0
2014-03-11 09:35:00,37.91,37.98,37.87,37.96,18400.0,28.7084,28.7614,28.6781,28.7463,18400.0
2014-03-11 09:40:00,37.95,37.98,37.84,37.85,22200.0,28.7387,28.7614,28.6554,28.663,22200.0
2014-03-11 09:45:00,37.85,37.85,37.71,37.72,129100.0,28.663,28.663,28.5569,28.5645,129100.0
2014-03-11 09:50:00,37.71,37.72,37.58,37.58,93600.0,28.5569,28.5645,28.4585,28.4585,93600.0
2014-03-11 09:55:00,37.59,37.59,37.4,37.55,134400.0,28.4661,28.4661,28.3222,28.4358,134400.0
2014-03-11 10:00:00,37.56,37.59,37.46,37.59,180900.0,28.4434,28.4661,28.3676,28.4661,180900.0
2014-03-11 10:05:00,37.58,37.67,37.55,37.66,115500.0,28.4585,28.5267,28.4358,28.5191,115500.0
2014-03-11 10:10:00,37.67,37.72,37.66,37.71,117200.0,28.5267,28.5645,28.5191,28.5569,117200.0
2014-03-11 10:15:00,37.71,37.78,37.7,37.75,88900.0,28.5569,28.61,28.5494,28.5872,88900.0
2014-03-11 10:20:00,37.75,37.75,37.69,37.74,63600.0,28.5872,28.5872,28.5418,28.5797,63600.0
2014-03-11 10:25:00,37.74,37.75,37.65,37.74,154300.0,28.5797,28.5872,28.5115,28.5797,154300.0
2014-03-11 10:30:00,37.75,37.75,37.71,37.72,118800.0,28.5872,28.5872,28.5569,28.5645,118800.0
2014-03-11 10:35:00,37.72,37.76,37.71,37.73,162400.0,28.5645,28.5948,28.5569,28.5721,162400.0
2014-03-11 10:40:00,37.73,37.75,37.72,37.74,57000.0,28.5721,28.5872,28.5645,28.5797,57000.0
2014-03-11 10:45:00,37.74,37.76,37.73,37.73,217400.0,28.5797,28.5948,28.5721,28.5721,217400.0
2014-03-11 10:50:00,37.74,37.82,37.73,37.82,167700.0,28.5797,28.6402,28.5721,28.6402,167700.0
2014-03-11 10:55:00,37.82,37.89,37.79,37.79,160100.0,28.6402,28.6933,28.6175,28.6175,160100.0
2014-03-11 11:00:00,37.8,37.84,37.79,37.79,83500.0,28.6251,28.6554,28.6175,28.6175,83500.0
2014-03-11 11:05:00,37.79,37.79,37.71,37.72,56300.0,28.6175,28.6175,28.5569,28.5645,56300.0
2014-03-11 11:10:00,37.71,37.72,37.7,37.7,38300.0,28.5569,28.5645,28.5494,28.5494,38300.0
2014-03-11 11:15:00,37.7,37.7,37.66,37.66,43300.0,28.5494,28.5494,28.5191,28.5191,43300.0
2014-03-11 11:20:00,37.66,37.66,37.63,37.64,40500.0,28.5191,28.5191,28.4964,28.5039,40500.0
2014-03-11 11:25:00,37.64,37.71,37.64,37.71,56100.0,28.5039,28.5569,28.5039,28.5569,56100.0
2014-03-11 11:30:00,37.7,37.73,37.69,37.7,62800.0,28.5494,28.5721,28.5418,28.5494,62800.0
2014-03-11 11:35:00,37.7,37.7,37.65,37.65,44200.0,28.5494,28.5494,28.5115,28.5115,44200.0
2014-03-11 11:40:00,37.65,37.66,37.53,37.58,56600.0,28.5115,28.5191,28.4206,28.4585,56600.0
2014-03-11 11:45:00,37.58,37.64,37.57,37.59,45500.0,28.4585,28.5039,28.4509,28.4661,45500.0
2014-03-11 11:50:00,37.59,37.61,37.56,37.59,37000.0,28.4661,28.4812,28.4434,28.4661,37000.0
2014-03-11 11:55:00,37.59,37.59,37.54,37.58,42200.0,28.4661,28.4661,28.4282,28.4585,42200.0
2014-03-11 12:00:00,37.58,37.58,37.5,37.55,44200.0,28.4585,28.4585,28.3979,28.4358,44200.0
2014-03-11 12:05:00,37.55,37.57,37.54,37.56,164400.0,28.4358,28.4509,28.4282,28.4434,164400.0
2014-03-11 12:10:00,37.56,37.58,37.54,37.58,97000.0,28.4434,28.4585,28.4282,28.4585,97000.0
2014-03-11 12:15:00,37.57,37.6,37.57,37.6,66500.0,28.4509,28.4736,28.4509,28.4736,66500.0
2014-03-11 12:20:00,37.59,37.59,37.55,37.57,111300.0,28.4661,28.4661,28.4358,28.4509,111300.0
2014-03-11 12:25:00,37.58,37.58,37.56,37.57,60800.0,28.4585,28.4585,28.4434,28.4509,60800.0
2014-03-11 12:30:00,37.57,37.63,37.57,37.6,106500.0,28.4509,28.4964,28.4509,28.4736,106500.0
2014-03-11 12:35:00,37.59,37.61,37.58,37.6,38500.0,28.4661,28.4812,28.4585,28.4736,38500.0
2014-03-11 12:40:00,37.59,37.6,37.59,37.59,27200.0,28.4661,28.4736,28.4661,28.4661,27200.0
2014-03-11 12:45:00,37.59,37.61,37.59,37.59,100600.0,28.4661,28.4812,28.4661,28.4661,100600.0
2014-03-11 12:50:00,37.6,37.62,37.59,37.62,98000.0,28.4736,28.4888,28.4661,28.4888,98000.0
2014-03-11 12:55:00,37.63,37.63,37.6,37.6,75300.0,28.4964,28.4964,28.4736,28.4736,75300.0
2014-03-11 13:00:00,37.6,37.6,37.56,37.56,25500.0,28.4736,28.4736,28.4434,28.4434,25500.0
2014-03-11 13:05:00,37.56,37.59,37.52,37.58,62100.0,28.4434,28.4661,28.4131,28.4585,62100.0
2014-03-11 13:10:00,37.58,37.61,37.55,37.59,59700.0,28.4585,28.4812,28.4358,28.4661,59700.0
2014-03-11 13:15:00,37.6,37.6,37.56,37.56,39800.0,28.4736,28.4736,28.4434,28.4434,39800.0
2014-03-11 13:20:00,37.56,37.61,37.56,37.58,47500.0,28.4434,28.4812,28.4434,28.4585,47500.0
2014-03-11 13:25:00,37.59,37.6,37.55,37.55,68200.0,28.4661,28.4736,28.4358,28.4358,68200.0
2014-03-11 13:30:00,37.55,37.57,37.51,37.51,53400.0,28.4358,28.4509,28.4055,28.4055,53400.0
2014-03-11 13:35:00,37.51,37.55,37.51,37.53,70400.0,28.4055,28.4358,28.4055,28.4206,70400.0
2014-03-11 13:40:00,37.53,37.54,37.5,37.5,34900.0,28.4206,28.4282,28.3979,28.3979,34900.0
2014-03-11 13:45:00,37.5,37.54,37.48,37.54,35400.0,28.3979,28.4282,28.3828,28.4282,35400.0
2014-03-11 13:50:00,37.53,37.55,37.51,37.51,44200.0,28.4206,28.4358,28.4055,28.4055,44200.0
2014-03-11 13:55:00,37.51,37.52,37.5,37.51,70500.0,28.4055,28.4131,28.3979,28.4055,70500.0
2014-03-11 14:00:00,37.51,37.53,37.5,37.5,54000.0,28.4055,28.4206,28.3979,28.3979,54000.0
2014-03-11 14:05:00,37.5,37.51,37.47,37.47,46000.0,28.3979,28.4055,28.3752,28.3752,46000.0
2014-03-11 14:10:00,37.47,37.5,37.47,37.49,55000.0,28.3752,28.3979,28.3752,28.3903,55000.0
2014-03-11 14:15:00,37.5,37.5,37.48,37.48,62500.0,28.3979,28.3979,28.3828,28.3828,62500.0
2014-03-11 14:20:00,37.48,37.49,37.43,37.44,92700.0,28.3828,28.3903,28.3449,28.3525,92700.0
2014-03-11 14:25:00,37.44,37.46,37.43,37.45,103200.0,28.3525,28.3676,28.3449,28.3601,103200.0
2014-03-11 14:30:00,37.45,37.46,37.42,37.46,127800.0,28.3601,28.3676,28.3373,28.3676,127800.0
2014-03-11 14:35:00,37.46,37.48,37.45,37.47,54900.0,28.3676,28.3828,28.3601,28.3752,54900.0
2014-03-11 14:40:00,37.47,37.48,37.45,37.47,112300.0,28.3752,28.3828,28.3601,28.3752,112300.0
2014-03-11 14:45:00,37.47,37.5,37.47,37.48,106000.0,28.3752,28.3979,28.3752,28.3828,106000.0
2014-03-11 14:50:00,37.48,37.48,37.47,37.48,40000.0,28.3828,28.3828,28.3752,28.3828,40000.0
2014-03-11 14:55:00,37.48,37.5,37.46,37.48,128500.0,28.3828,28.3979,28.3676,28.3828,128500.0
2014-03-11 15:00:00,37.48,37.5,37.44,37.5,65400.0,28.3828,28.3979,28.3525,28.3979,65400.0
2014-03-11 15:05:00,37.5,37.5,37.47,37.49,53800.0,28.3979,28.3979,28.3752,28.3903,53800.0
2014-03-11 15:10:00,37.5,37.5,37.44,37.45,51300.0,28.3979,28.3979,28.3525,28.3601,51300.0
2014-03-11 15:15:00,37.45,37.48,37.44,37.45,110500.0,28.3601,28.3828,28.3525,28.3601,110500.0
2014-03-11 15:20:00,37.45,37.52,37.44,37.51,45200.0,28.3601,28.4131,28.3525,28.4055,45200.0
2014-03-11 15:25:00,37.52,37.52,37.45,37.48,58000.0,28.4131,28.4131,28.3601,28.3828,58000.0
2014-03-11 15:30:00,37.48,37.48,37.47,37.48,35800.0,28.3828,28.3828,28.3752,28.3828,35800.0
2014-03-11 15:35:00,37.48,37.48,37.44,37.48,105500.0,28.3828,28.3828,28.3525,28.3828,105500.0
2014-03-11 15:40:00,37.48,37.49,37.44,37.46,82400.0,28.3828,28.3903,28.3525,28.3676,82400.0
2014-03-11 15:45:00,37.47,37.47,37.4,37.42,102200.0,28.3752,28.3752,28.3222,28.3373,102200.0
2014-03-11 15:50:00,37.41,37.44,37.4,37.44,127700.0,28.3298,28.3525,28.3222,28.3525,127700.0
2014-03-11 15:55:00,37.44,37.45,37.42,37.45,171900.0,28.3525,28.3601,28.3373,28.3601,171900.0
2014-03-12 09:30:00,37.37,37.42,37.15,37.16,145900.0,28.2995,28.3373,28.1329,28.1404,145900.0
2014-03-12 09:35:00,37.15,37.23,37.15,37.16,55200.0,28.1329,28.1935,28.1329,28.1404,55200.0
2014-03-12 09:40:00,37.17,37.17,37.0,37.06,205500.0,28.148,28.148,28.0193,28.0647,205500.0
2014-03-12 09:45:00,37.06,37.13,36.99,37.1,93000.0,28.0647,28.1177,28.0117,28.095,93000.0
2014-03-12 09:50:00,37.1,37.17,37.09,37.1,112700.0,28.095,28.148,28.0874,28.095,112700.0
2014-03-12 09:55:00,37.09,37.11,37.05,37.08,58000.0,28.0874,28.1026,28.0571,28.0799,58000.0
2014-03-12 10:00:00,37.08,37.15,37.02,37.15,82700.0,28.0799,28.1329,28.0344,28.1329,82700.0
2014-03-12 10:05:00,37.15,37.25,37.15,37.25,109900.0,28.1329,28.2086,28.1329,28.2086,109900.0
2014-03-12 10:10:00,37.25,37.29,37.18,37.18,60800.0,28.2086,28.2389,28.1556,28.1556,60800.0
2014-03-12 10:15:00,37.18,37.2,37.14,37.15,70700.0,28.1556,28.1707,28.1253,28.1329,70700.0
2014-03-12 10:20:00,37.16,37.21,37.15,37.16,55900.0,28.1404,28.1783,28.1329,28.1404,55900.0
2014-03-12 10:25:00,37.15,37.19,37.14,37.18,59100.0,28.1329,28.1632,28.1253,28.1556,59100.0
2014-03-12 10:30:00,37.17,37.22,37.17,37.18,51400.0,28.148,28.1859,28.148,28.1556,51400.0
2014-03-12 10:35:00,37.18,37.21,37.14,37.2,75400.0,28.1556,28.1783,28.1253,28.1707,75400.0
2014-03-12 10:40:00,37.2,37.2,37.16,37.2,89800.0,28.1707,28.1707,28.1404,28.1707,89800.0
2014-03-12 10:45:00,37.2,37.22,37.17,37.2,64900.0,28.1707,28.1859,28.148,28.1707,64900.0
2014-03-12 10:50:00,37.2,37.31,37.18,37.31,84700.0,28.1707,28.254,28.1556,28.254,84700.0
2014-03-12 10:55:00,37.32,37.37,37.31,37.35,105200.0,28.2616,28.2995,28.254,28.2843,105200.0
2014-03-12 11:00:00,37.34,37.39,37.34,37.39,63500.0,28.2768,28.3146,28.2768,28.3146,63500.0
2014-03-12 11:05:00,37.39,37.51,37.39,37.51,58100.0,28.3146,28.4055,28.3146,28.4055,58100.0
2014-03-12 11:10:00,37.52,37.53,37.45,37.51,148200.0,28.4131,28.4206,28.3601,28.4055,148200.0
2014-03-12 11:15:00,37.52,37.52,37.43,37.44,54500.0,28.4131,28.4131,28.3449,28.3525,54500.0
2014-03-12 11:20:00,37.45,37.49,37.43,37.46,73000.0,28.3601,28.3903,28.3449,28.3676,73000.0
2014-03-12 11:25:00,37.46,37.54,37.45,37.54,118700.0,28.3676,28.4282,28.3601,28.4282,118700.0
2014-03-12 11:30:00,37.54,37.57,37.53,37.56,43900.0,28.4282,28.4509,28.4206,28.4434,43900.0
2014-03-12 11:35:00,37.57,37.57,37.53,37.54,66700.0,28.4509,28.4509,28.4206,28.4282,66700.0
2014-03-12 11:40:00,37.53,37.55,37.53,37.54,19500.0,28.4206,28.4358,28.4206,28.4282,19500.0
2014-03-12 11:45:00,37.54,37.59,37.54,37.59,31000.0,28.4282,28.4661,28.4282,28.4661,31000.0
2014-03-12 11:50:00,37.59,37.66,37.59,37.66,49800.0,28.4661,28.5191,28.4661,28.5191,49800.0
2014-03-12 11:55:00,37.65,37.66,37.53,37.53,87900.0,28.5115,28.5191,28.4206,28.4206,87900.0
2014-03-12 12:00:00,37.53,37.54,37.45,37.49,57700.0,28.4206,28.4282,28.3601,28.3903,57700.0
2014-03-12 12:05:00,37.5,37.54,37.5,37.53,32700.0,28.3979,28.4282,28.3979,28.4206,32700.0
2014-03-12 12:10:00,37.53,37.54,37.46,37.5,84500.0,28.4206,28.4282,28.3676,28.3979,84500.0
2014-03-12 12:15:00,37.5,37.5,37.42,37.42,43200.0,28.3979,28.3979,28.3373,28.3373,43200.0
2014-03-12 12:20:00,37.42,37.43,37.37,37.39,79000.0,28.3373,28.3449,28.2995,28.3146,79000.0
2014-03-12 12:25:00,37.39,37.4,37.34,37.35,33400.0,28.3146,28.3222,28.2768,28.2843,33400.0
2014-03-12 12:30:00,37.34,37.35,37.31,37.31,27200.0,28.2768,28.2843,28.254,28.254,27200.0
2014-03-12 12:35:00,37.31,37.38,37.31,37.36,52500.0,28.254,28.307,28.254,28.2919,52500.0
2014-03-12 12:40:00,37.36,37.38,37.34,37.38,50000.0,28.2919,28.307,28.2768,28.307,50000.0
2014-03-12 12:45:00,37.39,37.44,37.39,37.41,35700.0,28.3146,28.3525,28.3146,28.3298,35700.0
2014-03-12 12:50:00,37.42,37.45,37.39,37.39,53300.0,28.3373,28.3601,28.3146,28.3146,53300.0
2014-03-12 12:55:00,37.39,37.47,37.39,37.47,39500.0,28.3146,28.3752,28.3146,28.3752,39500.0
2014-03-12 13:00:00,37.47,37.48,37.45,37.48,48400.0,28.3752,28.3828,28.3601,28.3828,48400.0
2014-03-12 13:05:00,37.48,37.49,37.46,37.46,44800.0,28.3828,28.3903,28.3676,28.3676,44800.0
2014-03-12 13:10:00,37.45,37.45,37.4,37.41,42000.0,28.3601,28.3601,28.3222,28.3298,42000.0
2014-03-12 13:15:00,37.4,37.48,37.4,37.48,42400.0,28.3222,28.3828,28.3222,28.3828,42400.0
2014-03-12 13:20:00,37.48,37.51,37.47,37.5,44600.0,28.3828,28.4055,28.3752,28.3979,44600.0
2014-03-12 13:25:00,37.51,37.56,37.51,37.54,46300.0,28.4055,28.4434,28.4055,28.4282,46300.0
2014-03-12 13:30:00,37.53,37.58,37.53,37.55,62800.0,28.4206,28.4585,28.4206,28.4358,62800.0
2014-03-12 13:35:00,37.55,37.59,37.55,37.56,62000.0,28.4358,28.4661,28.4358,28.4434,62000.0
2014-03-12 13:40:00,37.57,37.64,37.57,37.62,56200.0,28.4509,28.5039,28.4509,28.4888,56200.0
2014-03-12 13:45:00,37.62,37.66,37.61,37.66,24800.0,28.4888,28.5191,28.4812,28.5191,24800.0
2014-03-12 13:50:00,37.65,37.66,37.61,37.61,64600.0,28.5115,28.5191,28.4812,28.4812,64600.0
2014-03-12 13:55:00,37.61,37.69,37.61,37.69,40900.0,28.4812,28.5418,28.4812,28.5418,40900.0
2014-03-12 14:00:00,37.69,37.78,37.69,37.77,87200.0,28.5418,28.61,28.5418,28.6024,87200.0
2014-03-12 14:05:00,37.77,37.83,37.75,37.83,123700.0,28.6024,28.6478,28.5872,28.6478,123700.0
2014-03-12 14:10:00,37.83,37.89,37.79,37.85,158000.0,28.6478,28.6933,28.6175,28.663,158000.0
2014-03-12 14:15:00,37.85,37.86,37.77,37.83,68800.0,28.663,28.6705,28.6024,28.6478,68800.0
2014-03-12 14:20:00,37.82,37.87,37.81,37.85,61600.0,28.6402,28.6781,28.6327,28.663,61600.0
2014-03-12 14:25:00,37.85,37.85,37.78,37.78,46400.0,28.663,28.663,28.61,28.61,46400.0
2014-03-12 14:30:00,37.78,37.79,37.74,37.75,62600.0,28.61,28.6175,28.5797,28.5872,62600.0
2014-03-12 14:35:00,37.76,37.76,37.7,37.72,52600.0,28.5948,28.5948,28.5494,28.5645,52600.0
2014-03-12 14:40:00,37.71,37.72,37.67,37.72,46300.0,28.5569,28.5645,28.5267,28.5645,46300.0
2014-03-12 14:45:00,37.72,37.82,37.72,37.82,60500.0,28.5645,28.6402,28.5645,28.6402,60500.0
2014-03-12 14:50:00,37.81,37.84,37.78,37.8,83100.0,28.6327,28.6554,28.61,28.6251,83100.0
2014-03-12 14:55:00,37.8,37.8,37.73,37.78,105100.0,28.6251,28.6251,28.5721,28.61,105100.0
2014-03-12 15:00:00,37.79,37.83,37.78,37.83,40400.0,28.6175,28.6478,28.61,28.6478,40400.0
2014-03-12 15:05:00,37.83,37.83,37.77,37.78,26300.0,28.6478,28.6478,28.6024,28.61,26300.0
2014-03-12 15:10:00,37.78,37.79,37.76,37.77,23500.0,28.61,28.6175,28.5948,28.6024,23500.0
2014-03-12 15:15:00,37.76,37.79,37.76,37.78,76900.0,28.5948,28.6175,28.5948,28.61,76900.0
2014-03-12 15:20:00,37.79,37.79,37.75,37.78,60200.0,28.6175,28.6175,28.5872,28.61,60200.0
2014-03-12 15:25:00,37.78,37.82,37.78,37.8,68800.0,28.61,28.6402,28.61,28.6251,68800.0
2014-03-12 15:30:00,37.8,37.81,37.77,37.78,72800.0,28.6251,28.6327,28.6024,28.61,72800.0
2014-03-12 15:35:00,37.78,37.82,37.77,37.82,85500.0,28.61,28.6402,28.6024,28.6402,85500.0
2014-03-12 15:40:00,37.82,37.83,37.79,37.83,63300.0,28.6402,28.6478,28.6175,28.6478,63300.0
2014-03-12 15:45:00,37.82,37.85,37.79,37.84,95700.0,28.6402,28.663,28.6175,28.6554,95700.0
2014-03-12 15:50:00,37.84,37.87,37.82,37.85,185900.0,28.6554,28.6781,28.6402,28.663,185900.0
2014-03-12 15:55:00,37.85,37.86,37.84,37.85,176000.0,28.663,28.6705,28.6554,28.663,176000.0
2014-03-13 09:30:00,37.39,37.43,37.2,37.3,189700.0,28.3146,28.3449,28.1707,28.2465,189700.0
2014-03-13 09:35:00,37.29,37.42,37.25,37.26,66100.0,28.2389,28.3373,28.2086,28.2162,66100.0
2014-03-13 09:40:00,37.26,37.32,37.08,37.09,139600.0,28.2162,28.2616,28.0799,28.0874,139600.0
2014-03-13 09:45:00,37.09,37.27,37.09,37.26,201100.0,28.0874,28.2237,28.0874,28.2162,201100.0
2014-03-13 09:50:00,37.26,37.39,37.25,37.38,169400.0,28.2162,28.3146,28.2086,28.307,169400.0
2014-03-13 09:55:00,37.38,37.62,37.38,37.56,257000.0,28.307,28.4888,28.307,28.4434,257000.0
2014-03-13 10:00:00,37.56,37.62,37.51,37.61,157300.0,28.4434,28.4888,28.4055,28.4812,157300.0
2014-03-13 10:05:00,37.6,37.61,37.43,37.44,150900.0,28.4736,28.4812,28.3449,28.3525,150900.0
2014-03-13 10:10:00,37.43,37.43,37.35,37.37,159600.0,28.3449,28.3449,28.2843,28.2995,159600.0
2014-03-13 10:15:00,37.36,37.42,37.32,37.37,96700.0,28.2919,28.3373,28.2616,28.2995,96700.0
2014-03-13 10:20:00,37.36,37.38,37.29,37.38,86100.0,28.2919,28.307,28.2389,28.307,86100.0
2014-03-13 10:25:00,37.38,37.5,37.38,37.47,97000.0,28.307,28.3979,28.307,28.3752,97000.0
2014-03-13 10:30:00,37.46,37.47,37.43,37.44,121500.0,28.3676,28.3752,28.3449,28.3525,121500.0
2014-03-13 10:35:00,37.44,37.47,37.37,37.41,101800.0,28.3525,28.3752,28.2995,28.3298,101800.0
2014-03-13 10:40:00,37.41,37.42,37.36,37.36,91400.0,28.3298,28.3373,28.2919,28.2919,91400.0
2014-03-13 10:45:00,37.35,37.35,37.27,37.27,133000.0,28.2843,28.2843,28.2237,28.2237,133000.0
2014-03-13 10:50:00,37.27,37.32,37.24,37.27,94000.0,28.2237,28.2616,28.201,28.2237,94000.0
2014-03-13 10:55:00,37.26,37.27,37.21,37.21,95000.0,28.2162,28.2237,28.1783,28.1783,95000.0
2014-03-13 11:00:00,37.21,37.24,37.2,37.22,91600.0,28.1783,28.201,28.1707,28.1859,91600.0
2014-03-13 11:05:00,37.21,37.21,37.13,37.16,128800.0,28.1783,28.1783,28.1177,28.1404,128800.0
2014-03-13 11:10:00,37.15,37.2,37.14,37.15,170200.0,28.1329,28.1707,28.1253,28.1329,170200.0
2014-03-13 11:15:00,37.15,37.17,37.11,37.17,114700.0,28.1329,28.148,28.1026,28.148,114700.0
2014-03-13 11:20:00,37.17,37.24,37.16,37.19,102000.0,28.148,28.201,28.1404,28.1632,102000.0
2014-03-13 11:25:00,37.2,37.23,37.17,37.18,119300.0,28.1707,28.1935,28.148,28.1556,119300.0
2014-03-13 11:30:00,37.18,37.2,37.16,37.19,126500.0,28.1556,28.1707,28.1404,28.1632,126500.0
2014-03-13 11:35:00,37.19,37.28,37.19,37.22,108700.0,28.1632,28.2313,28.1632,28.1859,108700.0
2014-03-13 11:40:00,37.22,37.29,37.22,37.29,88100.0,28.1859,28.2389,28.1859,28.2389,88100.0
2014-03-13 11:45:00,37.29,37.29,37.26,37.27,101900.0,28.2389,28.2389,28.2162,28.2237,101900.0
2014-03-13 11:50:00,37.27,37.27,37.2,37.23,191800.0,28.2237,28.2237,28.1707,28.1935,191800.0
2014-03-13 11:55:00,37.23,37.29,37.22,37.26,78600.0,28.1935,28.2389,28.1859,28.2162,78600.0
2014-03-13 12:00:00,37.25,37.26,37.23,37.23,70100.0,28.2086,28.2162,28.1935,28.1935,70100.0
2014-03-13 12:05:00,37.23,37.25,37.2,37.22,88300.0,28.1935,28.2086,28.1707,28.1859,88300.0
2014-03-13 12:10:00,37.22,37.22,37.1,37.1,66200.0,28.1859,28.1859,28.095,28.095,66200.0
2014-03-13 12:15:00,37.1,37.12,37.04,37.05,72200.0,28.095,28.1102,28.0496,28.0571,72200.0
2014-03-13 12:20:00,37.06,37.06,36.96,36.96,53300.0,28.0647,28.0647,27.989,27.989,53300.0
2014-03-13 12:25:00,36.96,36.97,36.89,36.91,79100.0,27.989,27.9966,27.936,27.9511,79100.0
2014-03-13 12:30:00,36.92,36.92,36.88,36.89,60800.0,27.9587,27.9587,27.9284,27.936,60800.0
2014-03-13 12:35:00,36.9,36.91,36.81,36.85,135500.0,27.9436,27.9511,27.8754,27.9057,135500.0
2014-03-13 12:40:00,36.85,37.0,36.84,37.0,153600.0,27.9057,28.0193,27.8981,28.0193,153600.0
2014-03-13 12:45:00,37.0,37.0,36.91,36.91,76200.0,28.0193,28.0193,27.9511,27.9511,76200.0
2014-03-13 12:50:00,36.92,36.92,36.88,36.88,109800.0,27.9587,27.9587,27.9284,27.9284,109800.0
2014-03-13 12:55:00,36.88,36.88,36.81,36.86,62500.0,27.9284,27.9284,27.8754,27.9133,62500.0
2014-03-13 13:00:00,36.85,36.85,36.67,36.67,103000.0,27.9057,27.9057,27.7694,27.7694,103000.0
2014-03-13 13:05:00,36.67,36.69,36.62,36.66,114200.0,27.7694,27.7845,27.7315,27.7618,114200.0
2014-03-13 13:10:00,36.65,36.72,36.65,36.71,62800.0,27.7542,27.8072,27.7542,27.7997,62800.0
2014-03-13 13:15:00,36.71,36.74,36.68,36.72,92200.0,27.7997,27.8224,27.777,27.8072,92200.0
2014-03-13 13:20:00,36.71,36.73,36.7,36.7,65100.0,27.7997,27.8148,27.7921,27.7921,65100.0
2014-03-13 13:25:00,36.7,36.84,36.7,36.84,112900.0,27.7921,27.8981,27.7921,27.8981,112900.0
2014-03-13 13:30:00,36.84,36.84,36.78,36.79,60300.0,27.8981,27.8981,27.8527,27.8603,60300.0
2014-03-13 13:35:00,36.79,36.83,36.76,36.78,87400.0,27.8603,27.8905,27.8375,27.8527,87400.0
2014-03-13 13:40:00,36.78,36.84,36.77,36.82,63300.0,27.8527,27.8981,27.8451,27.883,63300.0
2014-03-13 13:45:00,36.82,36.9,36.81,36.9,68000.0,27.883,27.9436,27.8754,27.9436,68000.0
2014-03-13 13:50:00,36.9,36.92,36.89,36.9,125500.0,27.9436,27.9587,27.936,27.9436,125500.0
2014-03-13 13:55:00,36.9,36.92,36.87,36.91,156500.0,27.9436,27.9587,27.9208,27.9511,156500.0
2014-03-13 14:00:00,36.91,36.91,36.86,36.88,58600.0,27.9511,27.9511,27.9133,27.9284,58600.0
2014-03-13 14:05:00,36.88,36.88,36.81,36.81,68100.0,27.9284,27.9284,27.8754,27.8754,68100.0
2014-03-13 14:10:00,36.81,36.89,36.78,36.88,74800.0,27.8754,27.936,27.8527,27.9284,74800.0
2014-03-13 14:15:00,36.88,36.89,36.82,36.83,80400.0,27.9284,27.936,27.883,27.8905,80400.0
2014-03-13 14:20:00,36.84,36.87,36.81,36.84,84000.0,27.8981,27.9208,27.8754,27.8981,84000.0
2014-03-13 14:25:00,36.84,36.86,36.81,36.85,62000.0,27.8981,27.9133,27.8754,27.9057,62000.0
2014-03-13 14:30:00,36.84,36.89,36.84,36.88,44500.0,27.8981,27.936,27.8981,27.9284,44500.0
2014-03-13 14:35:00,36.88,36.88,36.8,36.81,62600.0,27.9284,27.9284,27.8678,27.8754,62600.0
2014-03-13 14:40:00,36.8,36.87,36.8,36.81,188600.0,27.8678,27.9208,27.8678,27.8754,188600.0
2014-03-13 14:45:00,36.81,36.82,36.76,36.8,96900.0,27.8754,27.883,27.8375,27.8678,96900.0
2014-03-13 14:50:00,36.8,36.82,36.79,36.8,77700.0,27.8678,27.883,27.8603,27.8678,77700.0
2014-03-13 14:55:00,36.8,36.84,36.79,36.84,71600.0,27.8678,27.8981,27.8603,27.8981,71600.0
2014-03-13 15:00:00,36.84,36.86,36.8,36.83,175000.0,27.8981,27.9133,27.8678,27.8905,175000.0
2014-03-13 15:05:00,36.83,36.83,36.76,36.77,90400.0,27.8905,27.8905,27.8375,27.8451,90400.0
2014-03-13 15:10:00,36.76,36.84,36.76,36.84,82700.0,27.8375,27.8981,27.8375,27.8981,82700.0
2014-03-13 15:15:00,36.84,36.84,36.82,36.83,85700.0,27.8981,27.8981,27.883,27.8905,85700.0
2014-03-13 15:20:00,36.83,36.89,36.83,36.84,148400.0,27.8905,27.936,27.8905,27.8981,148400.0
2014-03-13 15:25:00,36.84,36.87,36.84,36.86,42700.0,27.8981,27.9208,27.8981,27.9133,42700.0
2014-03-13 15:30:00,36.85,36.87,36.83,36.87,140700.0,27.9057,27.9208,27.8905,27.9208,140700.0
2014-03-13 15:35:00,36.87,36.91,36.86,36.91,75500.0,27.9208,27.9511,27.9133,27.9511,75500.0
2014-03-13 15:40:00,36.91,36.96,36.91,36.92,136300.0,27.9511,27.989,27.9511,27.9587,136300.0
2014-03-13 15:45:00,36.92,37.01,36.92,37.01,133600.0,27.9587,28.0269,27.9587,28.0269,133600.0
2014-03-13 15:50:00,37.0,37.12,36.96,37.1,699900.0,28.0193,28.1102,27.989,28.095,699900.0
2014-03-13 15:55:00,37.11,37.2,37.1,37.17,496000.0,28.1026,28.1707,28.095,28.148,496000.0
2014-03-14 09:30:00,37.12,37.28,37.04,37.14,74000.0,28.1102,28.2313,28.0496,28.1253,74000.0
2014-03-14 09:35:00,37.15,37.34,37.14,37.34,38800.0,28.1329,28.2768,28.1253,28.2768,38800.0
2014-03-14 09:40:00,37.35,37.5,37.35,37.5,58100.0,28.2843,28.3979,28.2843,28.3979,58100.0
2014-03-14 09:45:00,37.5,37.54,37.45,37.45,42000.0,28.3979,28.4282,28.3601,28.3601,42000.0
2014-03-14 09:50:00,37.45,37.5,37.44,37.45,128500.0,28.3601,28.3979,28.3525,28.3601,128500.0
2014-03-14 09:55:00,37.45,37.56,37.45,37.46,117900.0,28.3601,28.4434,28.3601,28.3676,117900.0
2014-03-14 10:00:00,37.45,37.5,37.44,37.47,87600.0,28.3601,28.3979,28.3525,28.3752,87600.0
2014-03-14 10:05:00,37.47,37.48,37.4,37.44,154900.0,28.3752,28.3828,28.3222,28.3525,154900.0
2014-03-14 10:10:00,37.45,37.46,37.34,37.34,120300.0,28.3601,28.3676,28.2768,28.2768,120300.0
2014-03-14 10:15:00,37.34,37.48,37.32,37.48,123400.0,28.2768,28.3828,28.2616,28.3828,123400.0
2014-03-14 10:20:00,37.48,37.5,37.41,37.46,103500.0,28.3828,28.3979,28.3298,28.3676,103500.0
2014-03-14 10:25:00,37.45,37.49,37.41,37.42,97500.0,28.3601,28.3903,28.3298,28.3373,97500.0
2014-03-14 10:30:00,37.42,37.45,37.4,37.42,80300.0,28.3373,28.3601,28.3222,28.3373,80300.0
2014-03-14 10:35:00,37.42,37.5,37.41,37.49,117300.0,28.3373,28.3979,28.3298,28.3903,117300.0
2014-03-14 10:40:00,37.49,37.52,37.44,37.46,109300.0,28.3903,28.4131,28.3525,28.3676,109300.0
2014-03-14 10:45:00,37.46,37.56,37.46,37.55,107100.0,28.3676,28.4434,28.3676,28.4358,107100.0
2014-03-14 10:50:00,37.56,37.6,37.48,37.48,63800.0,28.4434,28.4736,28.3828,28.3828,63800.0
2014-03-14 10:55:00,37.48,37.5,37.44,37.45,100700.0,28.3828,28.3979,28.3525,28.3601,100700.0
2014-03-14 11:00:00,37.45,37.48,37.41,37.41,66300.0,28.3601,28.3828,28.3298,28.3298,66300.0
2014-03-14 11:05:00,37.41,37.41,37.37,37.41,77600.0,28.3298,28.3298,28.2995,28.3298,77600.0
2014-03-14 11:10:00,37.41,37.41,37.35,37.35,54600.0,28.3298,28.3298,28.2843,28.2843,54600.0
2014-03-14 11:15:00,37.35,37.37,37.35,37.36,43700.0,28.2843,28.2995,28.2843,28.2919,43700.0
2014-03-14 11:20:00,37.36,37.42,37.36,37.41,81300.0,28.2919,28.3373,28.2919,28.3298,81300.0
2014-03-14 11:25:00,37.41,37.48,37.41,37.48,70900.0,28.3298,28.3828,28.3298,28.3828,70900.0
2014-03-14 11:30:00,37.48,37.58,37.47,37.55,66400.0,28.3828,28.4585,28.3752,28.4358,66400.0
2014-03-14 11:35:00,37.55,37.57,37.5,37.56,64400.0,28.4358,28.4509,28.3979,28.4434,64400.0
2014-03-14 11:40:00,37.56,37.67,37.55,37.66,69100.0,28.4434,28.5267,28.4358,28.5191,69100.0
2014-03-14 11:45:00,37.67,37.76,37.64,37.76,76000.0,28.5267,28.5948,28.5039,28.5948,76000.0
2014-03-14 11:50:00,37.76,37.79,37.68,37.7,78500.0,28.5948,28.6175,28.5342,28.5494,78500.0
2014-03-14 11:55:00,37.69,37.73,37.66,37.67,48800.0,28.5418,28.5721,28.5191,28.5267,48800.0
2014-03-14 12:00:00,37.67,37.71,37.61,37.61,55700.0,28.5267,28.5569,28.4812,28.4812,55700.0
2014-03-14 12:05:00,37.61,37.69,37.61,37.69,86500.0,28.4812,28.5418,28.4812,28.5418,86500.0
2014-03-14 12:10:00,37.68,37.77,37.68,37.73,65100.0,28.5342,28.6024,28.5342,28.5721,65100.0
2014-03-14 12:15:00,37.74,37.81,37.74,37.74,58500.0,28.5797,28.6327,28.5797,28.5797,58500.0
2014-03-14 12:20:00,37.74,37.76,37.65,37.65,78700.0,28.5797,28.5948,28.5115,28.5115,78700.0
2014-03-14 12:25:00,37.65,37.65,37.6,37.65,85400.0,28.5115,28.5115,28.4736,28.5115,85400.0
2014-03-14 12:30:00,37.64,37.69,37.57,37.58,56600.0,28.5039,28.5418,28.4509,28.4585,56600.0
2014-03-14 12:35:00,37.58,37.62,37.52,37.6,63200.0,28.4585,28.4888,28.4131,28.4736,63200.0
2014-03-14 12:40:00,37.59,37.6,37.55,37.59,48000.0,28.4661,28.4736,28.4358,28.4661,48000.0
2014-03-14 12:45:00,37.59,37.6,37.51,37.51,47800.0,28.4661,28.4736,28.4055,28.4055,47800.0
2014-03-14 12:50:00,37.51,37.52,37.48,37.49,50300.0,28.4055,28.4131,28.3828,28.3903,50300.0
2014-03-14 12:55:00,37.48,37.56,37.48,37.5,82200.0,28.3828,28.4434,28.3828,28.3979,82200.0
2014-03-14 13:00:00,37.51,37.59,37.51,37.51,110900.0,28.4055,28.4661,28.4055,28.4055,110900.0
2014-03-14 13:05:00,37.52,37.52,37.5,37.5,39100.0,28.4131,28.4131,28.3979,28.3979,39100.0
2014-03-14 13:10:00,37.5,37.53,37.5,37.51,46100.0,28.3979,28.4206,28.3979,28.4055,46100.0
2014-03-14 13:15:00,37.51,37.51,37.5,37.5,49400.0,28.4055,28.4055,28.3979,28.3979,49400.0
2014-03-14 13:20:00,37.5,37.51,37.45,37.45,50500.0,28.3979,28.4055,28.3601,28.3601,50500.0
2014-03-14 13:25:00,37.45,37.49,37.44,37.49,48200.0,28.3601,28.3903,28.3525,28.3903,48200.0
2014-03-14 13:30:00,37.48,37.5,37.47,37.47,36800.0,28.3828,28.3979,28.3752,28.3752,36800.0
2014-03-14 13:35:00,37.47,37.48,37.44,37.44,40300.0,28.3752,28.3828,28.3525,28.3525,40300.0
2014-03-14 13:40:00,37.44,37.47,37.43,37.43,111700.0,28.3525,28.3752,28.3449,28.3449,111700.0
2014-03-14 13:45:00,37.43,37.44,37.37,37.37,46000.0,28.3449,28.3525,28.2995,28.2995,46000.0
2014-03-14 13:50:00,37.37,37.45,37.37,37.45,88200.0,28.2995,28.3601,28.2995,28.3601,88200.0
2014-03-14 13:55:00,37.45,37.48,37.45,37.48,68800.0,28.3601,28.3828,28.3601,28.3828,68800.0
2014-03-14 14:00:00,37.48,37.48,37.4,37.4,125800.0,28.3828,28.3828,28.3222,28.3222,125800.0
2014-03-14 14:05:00,37.4,37.4,37.31,37.31,143100.0,28.3222,28.3222,28.254,28.254,143100.0
2014-03-14 14:10:00,37.32,37.32,37.23,37.24,150400.0,28.2616,28.2616,28.1935,28.201,150400.0
2014-03-14 14:15:00,37.24,37.28,37.23,37.25,112000.0,28.201,28.2313,28.1935,28.2086,112000.0
2014-03-14 14:20:00,37.24,37.26,37.2,37.21,79000.0,28.201,28.2162,28.1707,28.1783,79000.0
2014-03-14 14:25:00,37.2,37.21,37.14,37.14,94500.0,28.1707,28.1783,28.1253,28.1253,94500.0
2014-03-14 14:30:00,37.15,37.18,37.1,37.18,101900.0,28.1329,28.1556,28.095,28.1556,101900.0
2014-03-14 14:35:00,37.18,37.18,37.07,37.07,80600.0,28.1556,28.1556,28.0723,28.0723,80600.0
2014-03-14 14:40:00,37.06,37.07,37.01,37.03,99100.0,28.0647,28.0723,28.0269,28.042,99100.0
2014-03-14 14:45:00,37.02,37.03,36.95,36.96,144000.0,28.0344,28.042,27.9814,27.989,144000.0
2014-03-14 14:50:00,36.96,36.96,36.84,36.85,179700.0,27.989,27.989,27.8981,27.9057,179700.0
2014-03-14 14:55:00,36.85,36.99,36.84,36.98,119000.0,27.9057,28.0117,27.8981,28.0041,119000.0
2014-03-14 15:00:00,36.98,37.06,36.96,37.04,140200.0,28.0041,28.0647,27.989,28.0496,140200.0
2014-03-14 15:05:00,37.05,37.06,36.99,36.99,102300.0,28.0571,28.0647,28.0117,28.0117,102300.0
2014-03-14 15:10:00,36.98,37.0,36.96,36.97,50500.0,28.0041,28.0193,27.989,27.9966,50500.0
2014-03-14 15:15:00,36.98,36.98,36.94,36.95,36400.0,28.0041,28.0041,27.9738,27.9814,36400.0
2014-03-14 15:20:00,36.94,36.98,36.93,36.94,103500.0,27.9738,28.0041,27.9663,27.9738,103500.0
2014-03-14 15:25:00,36.94,36.94,36.86,36.91,147200.0,27.9738,27.9738,27.9133,27.9511,147200.0
2014-03-14 15:30:00,36.91,36.98,36.88,36.89,192000.0,27.9511,28.0041,27.9284,27.936,192000.0
2014-03-14 15:35:00,36.89,36.91,36.82,36.82,132000.0,27.936,27.9511,27.883,27.883,132000.0
2014-03-14 15:40:00,36.82,36.83,36.76,36.8,209600.0,27.883,27.8905,27.8375,27.8678,209600.0
2014-03-14 15:45:00,36.8,36.81,36.64,36.64,273600.0,27.8678,27.8754,27.7467,27.7467,273600.0
2014-03-14 15:50:00,36.65,36.67,36.52,36.59,527100.0,27.7542,27.7694,27.6558,27.7088,527100.0
2014-03-14 15:55:00,36.59,36.61,36.56,36.58,718400.0,27.7088,27.7239,27.6861,27.7012,718400.0
2014-03-17 09:30:00,36.93,36.98,36.62,36.9,115200.0,27.9663,28.0041,27.7315,27.9436,115200.0
2014-03-17 09:35:00,36.87,37.14,36.85,37.14,115600.0,27.9208,28.1253,27.9057,28.1253,115600.0
2014-03-17 09:40:00,37.15,37.26,37.13,37.15,112700.0,28.1329,28.2162,28.1177,28.1329,112700.0
2014-03-17 09:45:00,37.15,37.18,37.02,37.06,160800.0,28.1329,28.1556,28.0344,28.0647,160800.0
2014-03-17 09:50:00,37.06,37.21,37.06,37.21,131200.0,28.0647,28.1783,28.0647,28.1783,131200.0
2014-03-17 09:55:00,37.21,37.26,37.13,37.13,113000.0,28.1783,28.2162,28.1177,28.1177,113000.0
2014-03-17 10:00:00,37.14,37.16,37.08,37.14,172700.0,28.1253,28.1404,28.0799,28.1253,172700.0
2014-03-17 10:05:00,37.14,37.15,37.07,37.09,168900.0,28.1253,28.1329,28.0723,28.0874,168900.0
2014-03-17 10:10:00,37.1,37.13,37.08,37.09,115000.0,28.095,28.1177,28.0799,28.0874,115000.0
2014-03-17 10:15:00,37.09,37.2,37.08,37.2,222500.0,28.0874,28.1707,28.0799,28.1707,222500.0
2014-03-17 10:20:00,37.21,37.34,37.21,37.33,171600.0,28.1783,28.2768,28.1783,28.2692,171600.0
2014-03-17 10:25:00,37.34,37.35,37.23,37.24,157600.0,28.2768,28.2843,28.1935,28.201,157600.0
2014-03-17 10:30:00,37.24,37.27,37.18,37.19,130700.0,28.201,28.2237,28.1556,28.1632,130700.0
2014-03-17 10:35:00,37.2,37.22,37.18,37.19,161300.0,28.1707,28.1859,28.1556,28.1632,161300.0
2014-03-17 10:40:00,37.2,37.25,37.13,37.15,208400.0,28.1707,28.2086,28.1177,28.1329,208400.0
2014-03-17 10:45:00,37.14,37.15,37.12,37.14,125400.0,28.1253,28.1329,28.1102,28.1253,125400.0
2014-03-17 10:50:00,37.14,37.23,37.11,37.11,139100.0,28.1253,28.1935,28.1026,28.1026,139100.0
2014-03-17 10:55:00,37.11,37.14,37.1,37.12,125600.0,28.1026,28.1253,28.095,28.1102,125600.0
2014-03-17 11:00:00,37.12,37.14,37.09,37.13,100500.0,28.1102,28.1253,28.0874,28.1177,100500.0
2014-03-17 11:05:00,37.13,37.23,37.13,37.22,150800.0,28.1177,28.1935,28.1177,28.1859,150800.0
2014-03-17 11:10:00,37.22,37.28,37.2,37.2,83700.0,28.1859,28.2313,28.1707,28.1707,83700.0
2014-03-17 11:15:00,37.2,37.24,37.2,37.23,95200.0,28.1707,28.201,28.1707,28.1935,95200.0
2014-03-17 11:20:00,37.24,37.24,37.2,37.2,154400.0,28.201,28.201,28.1707,28.1707,154400.0
2014-03-17 11:25:00,37.2,37.2,37.15,37.17,99300.0,28.1707,28.1707,28.1329,28.148,99300.0
2014-03-17 11:30:00,37.17,37.18,37.15,37.18,62400.0,28.148,28.1556,28.1329,28.1556,62400.0
2014-03-17 11:35:00,37.17,37.18,37.13,37.14,72400.0,28.148,28.1556,28.1177,28.1253,72400.0
2014-03-17 11:40:00,37.13,37.14,37.1,37.12,77600.0,28.1177,28.1253,28.095,28.1102,77600.0
2014-03-17 11:45:00,37.12,37.21,37.11,37.21,90300.0,28.1102,28.1783,28.1026,28.1783,90300.0
2014-03-17 11:50:00,37.22,37.22,37.15,37.16,94600.0,28.1859,28.1859,28.1329,28.1404,94600.0
2014-03-17 11:55:00,37.16,37.18,37.16,37.16,71500.0,28.1404,28.1556,28.1404,28.1404,71500.0
2014-03-17 12:00:00,37.17,37.2,37.17,37.19,135600.0,28.148,28.1707,28.148,28.1632,135600.0
2014-03-17 12:05:00,37.19,37.2,37.18,37.19,70500.0,28.1632,28.1707,28.1556,28.1632,70500.0
2014-03-17 12:10:00,37.18,37.23,37.18,37.23,103100.0,28.1556,28.1935,28.1556,28.1935,103100.0
2014-03-17 12:15:00,37.22,37.27,37.22,37.26,62000.0,28.1859,28.2237,28.1859,28.2162,62000.0
2014-03-17 12:20:00,37.27,37.3,37.25,37.3,75200.0,28.2237,28.2465,28.2086,28.2465,75200.0
2014-03-17 12:25:00,37.29,37.33,37.28,37.29,128700.0,28.2389,28.2692,28.2313,28.2389,128700.0
2014-03-17 12:30:00,37.29,37.31,37.29,37.3,39700.0,28.2389,28.254,28.2389,28.2465,39700.0
2014-03-17 12:35:00,37.31,37.31,37.26,37.26,87900.0,28.254,28.254,28.2162,28.2162,87900.0
2014-03-17 12:40:00,37.26,37.31,37.25,37.25,85600.0,28.2162,28.254,28.2086,28.2086,85600.0
2014-03-17 12:45:00,37.25,37.26,37.18,37.2,70800.0,28.2086,28.2162,28.1556,28.1707,70800.0
2014-03-17 12:50:00,37.2,37.26,37.2,37.26,43100.0,28.1707,28.2162,28.1707,28.2162,43100.0
2014-03-17 12:55:00,37.26,37.3,37.24,37.29,62200.0,28.2162,28.2465,28.201,28.2389,62200.0
2014-03-17 13:00:00,37.3,37.35,37.3,37.35,51900.0,28.2465,28.2843,28.2465,28.2843,51900.0
2014-03-17 13:05:00,37.35,37.39,37.35,37.39,93400.0,28.2843,28.3146,28.2843,28.3146,93400.0
2014-03-17 13:10:00,37.39,37.39,37.33,37.35,110800.0,28.3146,28.3146,28.2692,28.2843,110800.0
2014-03-17 13:15:00,37.35,37.36,37.31,37.36,79600.0,28.2843,28.2919,28.254,28.2919,79600.0
2014-03-17 13:20:00,37.36,37.4,37.35,37.35,111100.0,28.2919,28.3222,28.2843,28.2843,111100.0
2014-03-17 13:25:00,37.35,37.36,37.33,37.34,61700.0,28.2843,28.2919,28.2692,28.2768,61700.0
2014-03-17 13:30:00,37.34,37.39,37.34,37.37,51600.0,28.2768,28.3146,28.2768,28.2995,51600.0
2014-03-17 13:35:00,37.38,37.49,37.37,37.49,109700.0,28.307,28.3903,28.2995,28.3903,109700.0
2014-03-17 13:40:00,37.49,37.49,37.41,37.41,98700.0,28.3903,28.3903,28.3298,28.3298,98700.0
2014-03-17 13:45:00,37.41,37.48,37.41,37.43,107600.0,28.3298,28.3828,28.3298,28.3449,107600.0
2014-03-17 13:50:00,37.42,37.44,37.3,37.31,90600.0,28.3373,28.3525,28.2465,28.254,90600.0
2014-03-17 13:55:00,37.31,37.41,37.31,37.41,114100.0,28.254,28.3298,28.254,28.3298,114100.0
2014-03-17 14:00:00,37.41,37.43,37.36,37.37,103500.0,28.3298,28.3449,28.2919,28.2995,103500.0
2014-03-17 14:05:00,37.36,37.37,37.3,37.3,75300.0,28.2919,28.2995,28.2465,28.2465,75300.0
2014-03-17 14:10:00,37.3,37.31,37.18,37.24,136100.0,28.2465,28.254,28.1556,28.201,136100.0
2014-03-17 14:15:00,37.23,37.24,37.17,37.18,136000.0,28.1935,28.201,28.148,28.1556,136000.0
2014-03-17 14:20:00,37.18,37.26,37.18,37.26,133700.0,28.1556,28.2162,28.1556,28.2162,133700.0
2014-03-17 14:25:00,37.26,37.36,37.26,37.35,100800.0,28.2162,28.2919,28.2162,28.2843,100800.0
2014-03-17 14:30:00,37.35,37.37,37.3,37.36,90800.0,28.2843,28.2995,28.2465,28.2919,90800.0
2014-03-17 14:35:00,37.36,37.37,37.31,37.31,99100.0,28.2919,28.2995,28.254,28.254,99100.0
2014-03-17 14:40:00,37.32,37.38,37.31,37.33,90200.0,28.2616,28.307,28.254,28.2692,90200.0
2014-03-17 14:45:00,37.33,37.42,37.32,37.38,96000.0,28.2692,28.3373,28.2616,28.307,96000.0
2014-03-17 14:50:00,37.39,37.43,37.34,37.43,81200.0,28.3146,28.3449,28.2768,28.3449,81200.0
2014-03-17 14:55:00,37.43,37.5,37.42,37.49,70500.0,28.3449,28.3979,28.3373,28.3903,70500.0
2014-03-17 15:00:00,37.48,37.48,37.42,37.45,135500.0,28.3828,28.3828,28.3373,28.3601,135500.0
2014-03-17 15:05:00,37.45,37.46,37.42,37.44,115900.0,28.3601,28.3676,28.3373,28.3525,115900.0
2014-03-17 15:10:00,37.44,37.44,37.38,37.4,110000.0,28.3525,28.3525,28.307,28.3222,110000.0
2014-03-17 15:15:00,37.4,37.44,37.38,37.38,86700.0,28.3222,28.3525,28.307,28.307,86700.0
2014-03-17 15:20:00,37.38,37.44,37.38,37.42,105500.0,28.307,28.3525,28.307,28.3373,105500.0
2014-03-17 15:25:00,37.42,37.42,37.34,37.4,144900.0,28.3373,28.3373,28.2768,28.3222,144900.0
2014-03-17 15:30:00,37.4,37.4,37.37,37.37,71800.0,28.3222,28.3222,28.2995,28.2995,71800.0
2014-03-17 15:35:00,37.38,37.41,37.37,37.4,76500.0,28.307,28.3298,28.2995,28.3222,76500.0
2014-03-17 15:40:00,37.4,37.4,37.35,37.37,68800.0,28.3222,28.3222,28.2843,28.2995,68800.0
2014-03-17 15:45:00,37.37,37.39,37.34,37.39,60300.0,28.2995,28.3146,28.2768,28.3146,60300.0
2014-03-17 15:50:00,37.39,37.42,37.37,37.39,111000.0,28.3146,28.3373,28.2995,28.3146,111000.0
2014-03-17 15:55:00,37.39,37.4,37.29,37.29,393400.0,28.3146,28.3222,28.2389,28.2389,393400.0
2014-03-18 09:30:00,37.36,37.45,37.23,37.36,52200.0,28.2919,28.3601,28.1935,28.2919,52200.0
2014-03-18 09:35:00,37.36,37.55,37.32,37.47,63100.0,28.2919,28.4358,28.2616,28.3752,63100.0
2014-03-18 09:40:00,37.46,37.48,37.3,37.32,41000.0,28.3676,28.3828,28.2465,28.2616,41000.0
2014-03-18 09:45:00,37.3,37.5,37.29,37.41,114500.0,28.2465,28.3979,28.2389,28.3298,114500.0
2014-03-18 09:50:00,37.41,37.51,37.35,37.47,43400.0,28.3298,28.4055,28.2843,28.3752,43400.0
2014-03-18 09:55:00,37.47,37.51,37.32,37.35,91800.0,28.3752,28.4055,28.2616,28.2843,91800.0
2014-03-18 10:00:00,37.34,37.38,37.3,37.34,97000.0,28.2768,28.307,28.2465,28.2768,97000.0
2014-03-18 10:05:00,37.35,37.37,37.3,37.36,42800.0,28.2843,28.2995,28.2465,28.2919,42800.0
2014-03-18 10:10:00,37.37,37.4,37.33,37.34,145300.0,28.2995,28.3222,28.2692,28.2768,145300.0
2014-03-18 10:15:00,37.34,37.51,37.34,37.51,94800.0,28.2768,28.4055,28.2768,28.4055,94800.0
2014-03-18 10:20:00,37.52,37.58,37.47,37.48,82100.0,28.4131,28.4585,28.3752,28.3828,82100.0
2014-03-18 10:25:00,37.48,37.48,37.4,37.4,70000.0,28.3828,28.3828,28.3222,28.3222,70000.0
2014-03-18 10:30:00,37.4,37.41,37.35,37.37,145000.0,28.3222,28.3298,28.2843,28.2995,145000.0
2014-03-18 10:35:00,37.37,37.42,37.33,37.42,69800.0,28.2995,28.3373,28.2692,28.3373,69800.0
2014-03-18 10:40:00,37.42,37.49,37.41,37.47,52800.0,28.3373,28.3903,28.3298,28.3752,52800.0
2014-03-18 10:45:00,37.47,37.48,37.4,37.42,74200.0,28.3752,28.3828,28.3222,28.3373,74200.0
2014-03-18 10:50:00,37.43,37.47,37.41,37.41,39100.0,28.3449,28.3752,28.3298,28.3298,39100.0
2014-03-18 10:55:00,37.41,37.43,37.34,37.34,67400.0,28.3298,28.3449,28.2768,28.2768,67400.0
2014-03-18 11:00:00,37.34,37.39,37.34,37.39,46500.0,28.2768,28.3146,28.2768,28.3146,46500.0
2014-03-18 11:05:00,37.38,37.4,37.34,37.37,53800.0,28.307,28.3222,28.2768,28.2995,53800.0
2014-03-18 11:10:00,37.37,37.38,37.33,37.37,23500.0,28.2995,28.307,28.2692,28.2995,23500.0
2014-03-18 11:15:00,37.38,37.42,37.35,37.41,14300.0,28.307,28.3373,28.2843,28.3298,14300.0
2014-03-18 11:20:00,37.42,37.47,37.42,37.47,9600.0,28.3373,28.3752,28.3373,28.3752,9600.0
2014-03-18 11:25:00,37.46,37.47,37.36,37.39,38000.0,28.3676,28.3752,28.2919,28.3146,38000.0
2014-03-18 11:30:00,37.39,37.39,37.35,37.39,39700.0,28.3146,28.3146,28.2843,28.3146,39700.0
2014-03-18 11:35:00,37.39,37.44,37.38,37.43,17000.0,28.3146,28.3525,28.307,28.3449,17000.0
2014-03-18 11:40:00,37.44,37.44,37.32,37.35,102800.0,28.3525,28.3525,28.2616,28.2843,102800.0
2014-03-18 11:45:00,37.34,37.36,37.26,37.32,63300.0,28.2768,28.2919,28.2162,28.2616,63300.0
2014-03-18 11:50:00,37.31,37.39,37.31,37.38,57800.0,28.254,28.3146,28.254,28.307,57800.0
2014-03-18 11:55:00,37.39,37.45,37.38,37.41,26200.0,28.3146,28.3601,28.307,28.3298,26200.0
2014-03-18 12:00:00,37.41,37.41,37.39,37.39,81000.0,28.3298,28.3298,28.3146,28.3146,81000.0
2014-03-18 12:05:00,37.39,37.4,37.36,37.4,58100.0,28.3146,28.3222,28.2919,28.3222,58100.0
2014-03-18 12:10:00,37.4,37.41,37.36,37.36,41400.0,28.3222,28.3298,28.2919,28.2919,41400.0
2014-03-18 12:15:00,37.36,37.37,37.29,37.3,267400.0,28.2919,28.2995,28.2389,28.2465,267400.0
2014-03-18 12:20:00,37.3,37.32,37.25,37.32,54000.0,28.2465,28.2616,28.2086,28.2616,54000.0
2014-03-18 12:25:00,37.33,37.41,37.32,37.37,57400.0,28.2692,28.3298,28.2616,28.2995,57400.0
2014-03-18 12:30:00,37.38,37.38,37.29,37.3,152500.0,28.307,28.307,28.2389,28.2465,152500.0
2014-03-18 12:35:00,37.3,37.3,37.26,37.3,42400.0,28.2465,28.2465,28.2162,28.2465,42400.0
2014-03-18 12:40:00,37.3,37.3,37.24,37.24,60600.0,28.2465,28.2465,28.201,28.201,60600.0
2014-03-18 12:45:00,37.25,37.27,37.19,37.25,79300.0,28.2086,28.2237,28.1632,28.2086,79300.0
2014-03-18 12:50:00,37.25,37.27,37.24,37.26,122100.0,28.2086,28.2237,28.201,28.2162,122100.0
2014-03-18 12:55:00,37.26,37.3,37.25,37.29,15500.0,28.2162,28.2465,28.2086,28.2389,15500.0
2014-03-18 13:00:00,37.3,37.3,37.27,37.28,21700.0,28.2465,28.2465,28.2237,28.2313,21700.0
2014-03-18 13:05:00,37.28,37.3,37.28,37.29,6800.0,28.2313,28.2465,28.2313,28.2389,6800.0
2014-03-18 13:10:00,37.3,37.3,37.29,37.3,12500.0,28.2465,28.2465,28.2389,28.2465,12500.0
2014-03-18 13:15:00,37.29,37.36,37.29,37.36,33600.0,28.2389,28.2919,28.2389,28.2919,33600.0
2014-03-18 13:20:00,37.36,37.4,37.35,37.39,53700.0,28.2919,28.3222,28.2843,28.3146,53700.0
2014-03-18 13:25:00,37.39,37.41,37.35,37.38,38400.0,28.3146,28.3298,28.2843,28.307,38400.0
2014-03-18 13:30:00,37.39,37.39,37.37,37.39,11900.0,28.3146,28.3146,28.2995,28.3146,11900.0
2014-03-18 13:35:00,37.39,37.46,37.39,37.46,71900.0,28.3146,28.3676,28.3146,28.3676,71900.0
2014-03-18 13:40:00,37.46,37.54,37.46,37.49,47900.0,28.3676,28.4282,28.3676,28.3903,47900.0
2014-03-18 13:45:00,37.5,37.51,37.48,37.5,29700.0,28.3979,28.4055,28.3828,28.3979,29700.0
2014-03-18 13:50:00,37.5,37.51,37.47,37.48,39000.0,28.3979,28.4055,28.3752,28.3828,39000.0
2014-03-18 13:55:00,37.48,37.49,37.47,37.48,21300.0,28.3828,28.3903,28.3752,28.3828,21300.0
2014-03-18 14:00:00,37.48,37.5,37.47,37.48,26200.0,28.3828,28.3979,28.3752,28.3828,26200.0
2014-03-18 14:05:00,37.48,37.5,37.47,37.5,25800.0,28.3828,28.3979,28.3752,28.3979,25800.0
2014-03-18 14:10:00,37.49,37.5,37.49,37.5,26900.0,28.3903,28.3979,28.3903,28.3979,26900.0
2014-03-18 14:15:00,37.49,37.51,37.49,37.51,39400.0,28.3903,28.4055,28.3903,28.4055,39400.0
2014-03-18 14:20:00,37.5,37.58,37.5,37.58,48700.0,28.3979,28.4585,28.3979,28.4585,48700.0
2014-03-18 14:25:00,37.58,37.6,37.57,37.6,36000.0,28.4585,28.4736,28.4509,28.4736,36000.0
2014-03-18 14:30:00,37.59,37.6,37.57,37.58,41000.0,28.4661,28.4736,28.4509,28.4585,41000.0
2014-03-18 14:35:00,37.58,37.6,37.57,37.59,23500.0,28.4585,28.4736,28.4509,28.4661,23500.0
2014-03-18 14:40:00,37.6,37.6,37.55,37.57,63200.0,28.4736,28.4736,28.4358,28.4509,63200.0
2014-03-18 14:45:00,37.58,37.59,37.56,37.59,21800.0,28.4585,28.4661,28.4434,28.4661,21800.0
2014-03-18 14:50:00,37.59,37.61,37.59,37.6,21200.0,28.4661,28.4812,28.4661,28.4736,21200.0
2014-03-18 14:55:00,37.59,37.63,37.55,37.55,67300.0,28.4661,28.4964,28.4358,28.4358,67300.0
2014-03-18 15:00:00,37.56,37.58,37.53,37.54,57400.0,28.4434,28.4585,28.4206,28.4282,57400.0
2014-03-18 15:05:00,37.54,37.59,37.53,37.59,35500.0,28.4282,28.4661,28.4206,28.4661,35500.0
2014-03-18 15:10:00,37.59,37.6,37.59,37.59,24400.0,28.4661,28.4736,28.4661,28.4661,24400.0
2014-03-18 15:15:00,37.6,37.62,37.57,37.58,32900.0,28.4736,28.4888,28.4509,28.4585,32900.0
2014-03-18 15:20:00,37.57,37.59,37.56,37.57,37200.0,28.4509,28.4661,28.4434,28.4509,37200.0
2014-03-18 15:25:00,37.56,37.58,37.5,37.51,56300.0,28.4434,28.4585,28.3979,28.4055,56300.0
2014-03-18 15:30:00,37.51,37.52,37.48,37.48,40800.0,28.4055,28.4131,28.3828,28.3828,40800.0
2014-03-18 15:35:00,37.48,37.52,37.48,37.52,39100.0,28.3828,28.4131,28.3828,28.4131,39100.0
2014-03-18 15:40:00,37.52,37.53,37.48,37.5,48100.0,28.4131,28.4206,28.3828,28.3979,48100.0
2014-03-18 15:45:00,37.49,37.52,37.48,37.5,55600.0,28.3903,28.4131,28.3828,28.3979,55600.0
2014-03-18 15:50:00,37.5,37.51,37.5,37.5,63400.0,28.3979,28.4055,28.3979,28.3979,63400.0
2014-03-18 15:55:00,37.51,37.51,37.44,37.46,304100.0,28.4055,28.4055,28.3525,28.3676,304100.0
2014-03-19 09:30:00,37.39,37.57,37.31,37.54,80500.0,28.3146,28.4509,28.254,28.4282,80500.0
2014-03-19 09:35:00,37.56,37.63,37.47,37.63,47100.0,28.4434,28.4964,28.3752,28.4964,47100.0
2014-03-19 09:40:00,37.62,37.63,37.41,37.45,77300.0,28.4888,28.4964,28.3298,28.3601,77300.0
2014-03-19 09:45:00,37.46,37.51,37.35,37.51,53700.0,28.3676,28.4055,28.2843,28.4055,53700.0
2014-03-19 09:50:00,37.5,37.51,37.42,37.48,65400.0,28.3979,28.4055,28.3373,28.3828,65400.0
2014-03-19 09:55:00,37.5,37.51,37.43,37.49,84900.0,28.3979,28.4055,28.3449,28.3903,84900.0
2014-03-19 10:00:00,37.48,37.51,37.47,37.51,60200.0,28.3828,28.4055,28.3752,28.4055,60200.0
2014-03-19 10:05:00,37.51,37.51,37.42,37.48,73700.0,28.4055,28.4055,28.3373,28.3828,73700.0
2014-03-19 10:10:00,37.48,37.51,37.43,37.49,54800.0,28.3828,28.4055,28.3449,28.3903,54800.0
2014-03-19 10:15:00,37.49,37.5,37.45,37.45,80400.0,28.3903,28.3979,28.3601,28.3601,80400.0
2014-03-19 10:20:00,37.45,37.5,37.38,37.47,99800.0,28.3601,28.3979,28.307,28.3752,99800.0
2014-03-19 10:25:00,37.47,37.5,37.45,37.45,33000.0,28.3752,28.3979,28.3601,28.3601,33000.0
2014-03-19 10:30:00,37.44,37.45,37.32,37.37,96000.0,28.3525,28.3601,28.2616,28.2995,96000.0
2014-03-19 10:35:00,37.36,37.4,37.3,37.35,47200.0,28.2919,28.3222,28.2465,28.2843,47200.0
2014-03-19 10:40:00,37.35,37.36,37.18,37.19,124500.0,28.2843,28.2919,28.1556,28.1632,124500.0
2014-03-19 10:45:00,37.19,37.23,37.15,37.22,71200.0,28.1632,28.1935,28.1329,28.1859,71200.0
2014-03-19 10:50:00,37.21,37.3,37.2,37.29,51000.0,28.1783,28.2465,28.1707,28.2389,51000.0
2014-03-19 10:55:00,37.3,37.35,37.3,37.32,57400.0,28.2465,28.2843,28.2465,28.2616,57400.0
2014-03-19 11:00:00,37.31,37.35,37.31,37.34,39700.0,28.254,28.2843,28.254,28.2768,39700.0
2014-03-19 11:05:00,37.35,37.35,37.31,37.33,35800.0,28.2843,28.2843,28.254,28.2692,35800.0
2014-03-19 11:10:00,37.33,37.34,37.32,37.34,17900.0,28.2692,28.2768,28.2616,28.2768,17900.0
2014-03-19 11:15:00,37.33,37.4,37.33,37.36,139600.0,28.2692,28.3222,28.2692,28.2919,139600.0
2014-03-19 11:20:00,37.35,37.4,37.34,37.4,39100.0,28.2843,28.3222,28.2768,28.3222,39100.0
2014-03-19 11:25:00,37.4,37.4,37.37,37.38,35300.0,28.3222,28.3222,28.2995,28.307,35300.0
2014-03-19 11:30:00,37.37,37.41,37.36,37.37,91700.0,28.2995,28.3298,28.2919,28.2995,91700.0
2014-03-19 11:35:00,37.37,37.42,37.36,37.4,58300.0,28.2995,28.3373,28.2919,28.3222,58300.0
2014-03-19 11:40:00,37.4,37.4,37.31,37.32,39600.0,28.3222,28.3222,28.254,28.2616,39600.0
2014-03-19 11:45:00,37.32,37.35,37.29,37.29,42000.0,28.2616,28.2843,28.2389,28.2389,42000.0
2014-03-19 11:50:00,37.29,37.31,37.28,37.29,52500.0,28.2389,28.254,28.2313,28.2389,52500.0
2014-03-19 11:55:00,37.28,37.34,37.24,37.34,32200.0,28.2313,28.2768,28.201,28.2768,32200.0
2014-03-19 12:00:00,37.34,37.42,37.34,37.41,31100.0,28.2768,28.3373,28.2768,28.3298,31100.0
2014-03-19 12:05:00,37.4,37.41,37.37,37.38,22800.0,28.3222,28.3298,28.2995,28.307,22800.0
2014-03-19 12:10:00,37.39,37.42,37.38,37.4,11700.0,28.3146,28.3373,28.307,28.3222,11700.0
2014-03-19 12:15:00,37.41,37.41,37.38,37.41,19400.0,28.3298,28.3298,28.307,28.3298,19400.0
2014-03-19 12:20:00,37.41,37.42,37.38,37.41,30000.0,28.3298,28.3373,28.307,28.3298,30000.0
2014-03-19 12:25:00,37.41,37.42,37.38,37.39,32600.0,28.3298,28.3373,28.307,28.3146,32600.0
2014-03-19 12:30:00,37.39,37.42,37.38,37.41,29500.0,28.3146,28.3373,28.307,28.3298,29500.0
2014-03-19 12:35:00,37.42,37.42,37.39,37.4,21900.0,28.3373,28.3373,28.3146,28.3222,21900.0
2014-03-19 12:40:00,37.41,37.41,37.37,37.37,34700.0,28.3298,28.3298,28.2995,28.2995,34700.0
2014-03-19 12:45:00,37.38,37.41,37.37,37.41,33500.0,28.307,28.3298,28.2995,28.3298,33500.0
2014-03-19 12:50:00,37.41,37.42,37.4,37.41,13200.0,28.3298,28.3373,28.3222,28.3298,13200.0
2014-03-19 12:55:00,37.42,37.45,37.41,37.45,16500.0,28.3373,28.3601,28.3298,28.3601,16500.0
2014-03-19 13:00:00,37.45,37.45,37.44,37.44,7500.0,28.3601,28.3601,28.3525,28.3525,7500.0
2014-03-19 13:05:00,37.45,37.45,37.4,37.42,40800.0,28.3601,28.3601,28.3222,28.3373,40800.0
2014-03-19 13:10:00,37.41,37.44,37.4,37.4,29700.0,28.3298,28.3525,28.3222,28.3222,29700.0
2014-03-19 13:15:00,37.41,37.42,37.37,37.39,25300.0,28.3298,28.3373,28.2995,28.3146,25300.0
2014-03-19 13:20:00,37.4,37.4,37.38,37.39,8400.0,28.3222,28.3222,28.307,28.3146,8400.0
2014-03-19 13:25:00,37.39,37.42,37.39,37.41,14100.0,28.3146,28.3373,28.3146,28.3298,14100.0
2014-03-19 13:30:00,37.41,37.43,37.41,37.42,7700.0,28.3298,28.3449,28.3298,28.3373,7700.0
2014-03-19 13:35:00,37.43,37.45,37.42,37.43,23900.0,28.3449,28.3601,28.3373,28.3449,23900.0
2014-03-19 13:40:00,37.43,37.43,37.37,37.37,29900.0,28.3449,28.3449,28.2995,28.2995,29900.0
2014-03-19 13:45:00,37.38,37.41,37.37,37.4,12800.0,28.307,28.3298,28.2995,28.3222,12800.0
2014-03-19 13:50:00,37.41,37.41,37.39,37.4,8600.0,28.3298,28.3298,28.3146,28.3222,8600.0
2014-03-19 13:55:00,37.39,37.44,37.39,37.43,29400.0,28.3146,28.3525,28.3146,28.3449,29400.0
2014-03-19 14:00:00,37.42,37.42,37.29,37.33,51500.0,28.3373,28.3373,28.2389,28.2692,51500.0
2014-03-19 14:05:00,37.34,37.34,37.21,37.26,41000.0,28.2768,28.2768,28.1783,28.2162,41000.0
2014-03-19 14:10:00,37.28,37.32,37.25,37.31,36600.0,28.2313,28.2616,28.2086,28.254,36600.0
2014-03-19 14:15:00,37.3,37.38,37.28,37.37,36400.0,28.2465,28.307,28.2313,28.2995,36400.0
2014-03-19 14:20:00,37.34,37.39,37.32,37.37,32200.0,28.2768,28.3146,28.2616,28.2995,32200.0
2014-03-19 14:25:00,37.37,37.4,37.33,37.36,33400.0,28.2995,28.3222,28.2692,28.2919,33400.0
2014-03-19 14:30:00,37.37,37.41,37.35,37.36,32800.0,28.2995,28.3298,28.2843,28.2919,32800.0
2014-03-19 14:35:00,37.36,37.38,37.3,37.34,21000.0,28.2919,28.307,28.2465,28.2768,21000.0
2014-03-19 14:40:00,37.34,37.35,37.28,37.34,28700.0,28.2768,28.2843,28.2313,28.2768,28700.0
2014-03-19 14:45:00,37.34,37.34,37.29,37.3,27300.0,28.2768,28.2768,28.2389,28.2465,27300.0
2014-03-19 14:50:00,37.29,37.34,37.27,37.3,40800.0,28.2389,28.2768,28.2237,28.2465,40800.0
2014-03-19 14:55:00,37.3,37.33,37.29,37.31,21300.0,28.2465,28.2692,28.2389,28.254,21300.0
2014-03-19 15:00:00,37.31,37.36,37.27,37.27,33600.0,28.254,28.2919,28.2237,28.2237,33600.0
2014-03-19 15:05:00,37.27,37.27,37.1,37.13,87600.0,28.2237,28.2237,28.095,28.1177,87600.0
2014-03-19 15:10:00,37.12,37.13,37.01,37.11,112800.0,28.1102,28.1177,28.0269,28.1026,112800.0
2014-03-19 15:15:00,37.1,37.11,37.04,37.08,65700.0,28.095,28.1026,28.0496,28.0799,65700.0
2014-03-19 15:20:00,37.08,37.11,37.05,37.06,60300.0,28.0799,28.1026,28.0571,28.0647,60300.0
2014-03-19 15:25:00,37.07,37.13,37.06,37.13,69900.0,28.0723,28.1177,28.0647,28.1177,69900.0
2014-03-19 15:30:00,37.12,37.13,37.07,37.12,79300.0,28.1102,28.1177,28.0723,28.1102,79300.0
2014-03-19 15:35:00,37.13,37.13,37.06,37.1,70700.0,28.1177,28.1177,28.0647,28.095,70700.0
2014-03-19 15:40:00,37.09,37.13,37.08,37.13,102700.0,28.0874,28.1177,28.0799,28.1177,102700.0
2014-03-19 15:45:00,37.14,37.15,37.09,37.09,129400.0,28.1253,28.1329,28.0874,28.0874,129400.0
2014-03-19 15:50:00,37.09,37.11,37.07,37.08,112800.0,28.0874,28.1026,28.0723,28.0799,112800.0
2014-03-19 15:55:00,37.08,37.12,37.07,37.09,221700.0,28.0799,28.1102,28.0723,28.0874,221700.0
2014-03-20 09:30:00,37.05,37.26,36.98,37.23,58500.0,28.0571,28.2162,28.0041,28.1935,58500.0
2014-03-20 09:35:00,37.21,37.27,37.12,37.13,42900.0,28.1783,28.2237,28.1102,28.1177,42900.0
2014-03-20 09:40:00,37.14,37.26,37.13,37.25,83800.0,28.1253,28.2162,28.1177,28.2086,83800.0
2014-03-20 09:45:00,37.25,37.25,37.02,37.07,121000.0,28.2086,28.2086,28.0344,28.0723,121000.0
2014-03-20 09:50:00,37.07,37.11,37.04,37.08,59600.0,28.0723,28.1026,28.0496,28.0799,59600.0
2014-03-20 09:55:00,37.08,37.27,37.08,37.26,78400.0,28.0799,28.2237,28.0799,28.2162,78400.0
2014-03-20 10:00:00,37.27,37.27,37.14,37.26,66300.0,28.2237,28.2237,28.1253,28.2162,66300.0
2014-03-20 10:05:00,37.25,37.3,37.22,37.24,162600.0,28.2086,28.2465,28.1859,28.201,162600.0
2014-03-20 10:10:00,37.25,37.29,37.24,37.25,99300.0,28.2086,28.2389,28.201,28.2086,99300.0
2014-03-20 10:15:00,37.25,37.33,37.24,37.31,74800.0,28.2086,28.2692,28.201,28.254,74800.0
2014-03-20 10:20:00,37.31,37.34,37.27,37.3,84400.0,28.254,28.2768,28.2237,28.2465,84400.0
2014-03-20 10:25:00,37.3,37.35,37.3,37.35,76000.0,28.2465,28.2843,28.2465,28.2843,76000.0
2014-03-20 10:30:00,37.35,37.35,37.17,37.2,220400.0,28.2843,28.2843,28.148,28.1707,220400.0
2014-03-20 10:35:00,37.2,37.31,37.2,37.31,137900.0,28.1707,28.254,28.1707,28.254,137900.0
2014-03-20 10:40:00,37.31,37.33,37.3,37.33,110200.0,28.254,28.2692,28.2465,28.2692,110200.0
2014-03-20 10:45:00,37.33,37.37,37.3,37.36,235200.0,28.2692,28.2995,28.2465,28.2919,235200.0
2014-03-20 10:50:00,37.37,37.42,37.37,37.41,76500.0,28.2995,28.3373,28.2995,28.3298,76500.0
2014-03-20 10:55:00,37.42,37.44,37.38,37.43,47500.0,28.3373,28.3525,28.307,28.3449,47500.0
2014-03-20 11:00:00,37.44,37.46,37.42,37.45,68000.0,28.3525,28.3676,28.3373,28.3601,68000.0
2014-03-20 11:05:00,37.46,37.46,37.43,37.46,36100.0,28.3676,28.3676,28.3449,28.3676,36100.0
2014-03-20 11:10:00,37.46,37.48,37.37,37.37,81000.0,28.3676,28.3828,28.2995,28.2995,81000.0
2014-03-20 11:15:00,37.37,37.39,37.35,37.35,37900.0,28.2995,28.3146,28.2843,28.2843,37900.0
2014-03-20 11:20:00,37.35,37.36,37.27,37.31,61800.0,28.2843,28.2919,28.2237,28.254,61800.0
2014-03-20 11:25:00,37.31,37.35,37.28,37.32,55300.0,28.254,28.2843,28.2313,28.2616,55300.0
2014-03-20 11:30:00,37.32,37.32,37.23,37.31,41200.0,28.2616,28.2616,28.1935,28.254,41200.0
2014-03-20 11:35:00,37.32,37.34,37.27,37.34,40800.0,28.2616,28.2768,28.2237,28.2768,40800.0
2014-03-20 11:40:00,37.32,37.35,37.31,37.35,34500.0,28.2616,28.2843,28.254,28.2843,34500.0
2014-03-20 11:45:00,37.36,37.41,37.34,37.37,30000.0,28.2919,28.3298,28.2768,28.2995,30000.0
2014-03-20 11:50:00,37.39,37.44,37.38,37.43,22200.0,28.3146,28.3525,28.307,28.3449,22200.0
2014-03-20 11:55:00,37.43,37.46,37.42,37.46,62000.0,28.3449,28.3676,28.3373,28.3676,62000.0
2014-03-20 12:00:00,37.45,37.46,37.43,37.43,38800.0,28.3601,28.3676,28.3449,28.3449,38800.0
2014-03-20 12:05:00,37.43,37.44,37.4,37.44,48600.0,28.3449,28.3525,28.3222,28.3525,48600.0
2014-03-20 12:10:00,37.44,37.44,37.42,37.43,24700.0,28.3525,28.3525,28.3373,28.3449,24700.0
2014-03-20 12:15:00,37.44,37.46,37.43,37.45,50700.0,28.3525,28.3676,28.3449,28.3601,50700.0
2014-03-20 12:20:00,37.45,37.49,37.45,37.47,58400.0,28.3601,28.3903,28.3601,28.3752,58400.0
2014-03-20 12:25:00,37.48,37.5,37.47,37.48,58500.0,28.3828,28.3979,28.3752,28.3828,58500.0
2014-03-20 12:30:00,37.47,37.47,37.41,37.41,111300.0,28.3752,28.3752,28.3298,28.3298,111300.0
2014-03-20 12:35:00,37.42,37.42,37.4,37.41,14000.0,28.3373,28.3373,28.3222,28.3298,14000.0
2014-03-20 12:40:00,37.41,37.42,37.38,37.39,68200.0,28.3298,28.3373,28.307,28.3146,68200.0
2014-03-20 12:45:00,37.4,37.4,37.39,37.39,25600.0,28.3222,28.3222,28.3146,28.3146,25600.0
2014-03-20 12:50:00,37.39,37.4,37.37,37.37,140400.0,28.3146,28.3222,28.2995,28.2995,140400.0
2014-03-20 12:55:00,37.38,37.42,37.37,37.41,26400.0,28.307,28.3373,28.2995,28.3298,26400.0
2014-03-20 13:00:00,37.42,37.42,37.32,37.33,170000.0,28.3373,28.3373,28.2616,28.2692,170000.0
2014-03-20 13:05:00,37.34,37.35,37.29,37.3,36300.0,28.2768,28.2843,28.2389,28.2465,36300.0
2014-03-20 13:10:00,37.29,37.3,37.24,37.25,95900.0,28.2389,28.2465,28.201,28.2086,95900.0
2014-03-20 13:15:00,37.25,37.37,37.15,37.37,2141900.0,28.2086,28.2995,28.1329,28.2995,2141900.0
2014-03-20 13:20:00,37.38,37.41,37.35,37.39,299600.0,28.307,28.3298,28.2843,28.3146,299600.0
2014-03-20 13:25:00,37.39,37.4,37.34,37.34,20300.0,28.3146,28.3222,28.2768,28.2768,20300.0
2014-03-20 13:30:00,37.35,37.43,37.34,37.43,66700.0,28.2843,28.3449,28.2768,28.3449,66700.0
2014-03-20 13:35:00,37.44,37.47,37.43,37.47,96100.0,28.3525,28.3752,28.3449,28.3752,96100.0
2014-03-20 13:40:00,37.46,37.47,37.45,37.46,31400.0,28.3676,28.3752,28.3601,28.3676,31400.0
2014-03-20 13:45:00,37.47,37.54,37.46,37.51,56600.0,28.3752,28.4282,28.3676,28.4055,56600.0
2014-03-20 13:50:00,37.52,37.52,37.48,37.5,38200.0,28.4131,28.4131,28.3828,28.3979,38200.0
2014-03-20 13:55:00,37.5,37.5,37.49,37.5,16800.0,28.3979,28.3979,28.3903,28.3979,16800.0
2014-03-20 14:00:00,37.5,37.51,37.47,37.49,68900.0,28.3979,28.4055,28.3752,28.3903,68900.0
2014-03-20 14:05:00,37.49,37.5,37.46,37.46,47200.0,28.3903,28.3979,28.3676,28.3676,47200.0
2014-03-20 14:10:00,37.47,37.47,37.46,37.46,29400.0,28.3752,28.3752,28.3676,28.3676,29400.0
2014-03-20 14:15:00,37.47,37.48,37.46,37.46,48600.0,28.3752,28.3828,28.3676,28.3676,48600.0
2014-03-20 14:20:00,37.46,37.47,37.46,37.47,29700.0,28.3676,28.3752,28.3676,28.3752,29700.0
2014-03-20 14:25:00,37.46,37.46,37.43,37.44,53600.0,28.3676,28.3676,28.3449,28.3525,53600.0
2014-03-20 14:30:00,37.44,37.44,37.37,37.38,42800.0,28.3525,28.3525,28.2995,28.307,42800.0
2014-03-20 14:35:00,37.37,37.4,37.36,37.39,56700.0,28.2995,28.3222,28.2919,28.3146,56700.0
2014-03-20 14:40:00,37.39,37.4,37.37,37.37,22900.0,28.3146,28.3222,28.2995,28.2995,22900.0
2014-03-20 14:45:00,37.36,37.4,37.34,37.37,94400.0,28.2919,28.3222,28.2768,28.2995,94400.0
2014-03-20 14:50:00,37.37,37.38,37.36,37.36,63700.0,28.2995,28.307,28.2919,28.2919,63700.0
2014-03-20 14:55:00,37.36,37.36,37.33,37.33,442800.0,28.2919,28.2919,28.2692,28.2692,442800.0
2014-03-20 15:00:00,37.34,37.35,37.32,37.32,52200.0,28.2768,28.2843,28.2616,28.2616,52200.0
2014-03-20 15:05:00,37.32,37.33,37.29,37.3,59600.0,28.2616,28.2692,28.2389,28.2465,59600.0
2014-03-20 15:10:00,37.31,37.32,37.19,37.19,120200.0,28.254,28.2616,28.1632,28.1632,120200.0
2014-03-20 15:15:00,37.19,37.23,37.14,37.23,146200.0,28.1632,28.1935,28.1253,28.1935,146200.0
2014-03-20 15:20:00,37.23,37.28,37.21,37.21,53600.0,28.1935,28.2313,28.1783,28.1783,53600.0
2014-03-20 15:25:00,37.22,37.23,37.17,37.18,63200.0,28.1859,28.1935,28.148,28.1556,63200.0
2014-03-20 15:30:00,37.18,37.21,37.18,37.21,43100.0,28.1556,28.1783,28.1556,28.1783,43100.0
2014-03-20 15:35:00,37.2,37.21,37.17,37.19,62200.0,28.1707,28.1783,28.148,28.1632,62200.0
2014-03-20 15:40:00,37.2,37.2,37.13,37.15,145700.0,28.1707,28.1707,28.1177,28.1329,145700.0
2014-03-20 15:45:00,37.15,37.16,37.14,37.15,81700.0,28.1329,28.1404,28.1253,28.1329,81700.0
2014-03-20 15:50:00,37.16,37.16,37.11,37.12,109300.0,28.1404,28.1404,28.1026,28.1102,109300.0
2014-03-20 15:55:00,37.12,37.13,37.07,37.09,461300.0,28.1102,28.1177,28.0723,28.0874,461300.0
2014-03-21 09:30:00,37.47,37.47,37.14,37.27,694700.0,28.3752,28.3752,28.1253,28.2237,694700.0
2014-03-21 09:35:00,37.25,37.31,37.22,37.27,66600.0,28.2086,28.254,28.1859,28.2237,66600.0
2014-03-21 09:40:00,37.27,37.48,37.27,37.48,43400.0,28.2237,28.3828,28.2237,28.3828,43400.0
2014-03-21 09:45:00,37.5,37.62,37.46,37.61,45800.0,28.3979,28.4888,28.3676,28.4812,45800.0
2014-03-21 09:50:00,37.61,37.69,37.55,37.66,66700.0,28.4812,28.5418,28.4358,28.5191,66700.0
2014-03-21 09:55:00,37.67,37.68,37.51,37.52,62800.0,28.5267,28.5342,28.4055,28.4131,62800.0
2014-03-21 10:00:00,37.52,37.7,37.51,37.68,95900.0,28.4131,28.5494,28.4055,28.5342,95900.0
2014-03-21 10:05:00,37.69,37.7,37.58,37.61,83300.0,28.5418,28.5494,28.4585,28.4812,83300.0
2014-03-21 10:10:00,37.61,37.66,37.56,37.65,72200.0,28.4812,28.5191,28.4434,28.5115,72200.0
2014-03-21 10:15:00,37.66,37.66,37.55,37.55,58000.0,28.5191,28.5191,28.4358,28.4358,58000.0
2014-03-21 10:20:00,37.56,37.61,37.54,37.56,73000.0,28.4434,28.4812,28.4282,28.4434,73000.0
2014-03-21 10:25:00,37.55,37.57,37.48,37.52,121900.0,28.4358,28.4509,28.3828,28.4131,121900.0
2014-03-21 10:30:00,37.52,37.64,37.51,37.64,48200.0,28.4131,28.5039,28.4055,28.5039,48200.0
2014-03-21 10:35:00,37.64,37.69,37.63,37.66,75600.0,28.5039,28.5418,28.4964,28.5191,75600.0
2014-03-21 10:40:00,37.66,37.7,37.65,37.65,44500.0,28.5191,28.5494,28.5115,28.5115,44500.0
2014-03-21 10:45:00,37.66,37.77,37.65,37.75,61600.0,28.5191,28.6024,28.5115,28.5872,61600.0
2014-03-21 10:50:00,37.76,37.78,37.72,37.76,41700.0,28.5948,28.61,28.5645,28.5948,41700.0
2014-03-21 10:55:00,37.76,37.79,37.75,37.76,50800.0,28.5948,28.6175,28.5872,28.5948,50800.0
2014-03-21 11:00:00,37.77,37.79,37.74,37.76,43500.0,28.6024,28.6175,28.5797,28.5948,43500.0
2014-03-21 11:05:00,37.76,37.8,37.75,37.8,46600.0,28.5948,28.6251,28.5872,28.6251,46600.0
2014-03-21 11:10:00,37.8,37.81,37.79,37.81,8400.0,28.6251,28.6327,28.6175,28.6327,8400.0
2014-03-21 11:15:00,37.8,37.81,37.76,37.76,36100.0,28.6251,28.6327,28.5948,28.5948,36100.0
2014-03-21 11:20:00,37.77,37.81,37.77,37.8,56400.0,28.6024,28.6327,28.6024,28.6251,56400.0
2014-03-21 11:25:00,37.8,37.88,37.8,37.87,34300.0,28.6251,28.6857,28.6251,28.6781,34300.0
2014-03-21 11:30:00,37.87,37.92,37.87,37.92,23500.0,28.6781,28.716,28.6781,28.716,23500.0
2014-03-21 11:35:00,37.92,37.92,37.9,37.9,29900.0,28.716,28.716,28.7008,28.7008,29900.0
2014-03-21 11:40:00,37.89,37.92,37.89,37.91,22800.0,28.6933,28.716,28.6933,28.7084,22800.0
2014-03-21 11:45:00,37.92,37.98,37.92,37.95,52600.0,28.716,28.7614,28.716,28.7387,52600.0
2014-03-21 11:50:00,37.95,37.95,37.88,37.9,20100.0,28.7387,28.7387,28.6857,28.7008,20100.0
2014-03-21 11:55:00,37.9,37.9,37.87,37.87,21400.0,28.7008,28.7008,28.6781,28.6781,21400.0
2014-03-21 12:00:00,37.87,37.9,37.86,37.86,78800.0,28.6781,28.7008,28.6705,28.6705,78800.0
2014-03-21 12:05:00,37.86,37.91,37.86,37.9,25700.0,28.6705,28.7084,28.6705,28.7008,25700.0
2014-03-21 12:10:00,37.91,37.91,37.86,37.91,21900.0,28.7084,28.7084,28.6705,28.7084,21900.0
2014-03-21 12:15:00,37.91,37.93,37.88,37.92,35900.0,28.7084,28.7236,28.6857,28.716,35900.0
2014-03-21 12:20:00,37.93,37.96,37.91,37.95,51400.0,28.7236,28.7463,28.7084,28.7387,51400.0
2014-03-21 12:25:00,37.95,37.96,37.93,37.96,124900.0,28.7387,28.7463,28.7236,28.7463,124900.0
2014-03-21 12:30:00,37.95,37.97,37.92,37.95,45200.0,28.7387,28.7538,28.716,28.7387,45200.0
2014-03-21 12:35:00,37.95,37.95,37.9,37.94,36200.0,28.7387,28.7387,28.7008,28.7311,36200.0
2014-03-21 12:40:00,37.94,37.96,37.93,37.95,24100.0,28.7311,28.7463,28.7236,28.7387,24100.0
2014-03-21 12:45:00,37.95,37.99,37.94,37.97,45100.0,28.7387,28.769,28.7311,28.7538,45100.0
2014-03-21 12:50:00,37.97,37.97,37.94,37.95,64900.0,28.7538,28.7538,28.7311,28.7387,64900.0
2014-03-21 12:55:00,37.94,37.95,37.94,37.95,16900.0,28.7311,28.7387,28.7311,28.7387,16900.0
2014-03-21 13:00:00,37.95,37.95,37.93,37.93,23300.0,28.7387,28.7387,28.7236,28.7236,23300.0
2014-03-21 13:05:00,37.93,37.93,37.9,37.9,24800.0,28.7236,28.7236,28.7008,28.7008,24800.0
2014-03-21 13:10:00,37.9,37.92,37.88,37.91,85600.0,28.7008,28.716,28.6857,28.7084,85600.0
2014-03-21 13:15:00,37.9,37.91,37.86,37.88,81500.0,28.7008,28.7084,28.6705,28.6857,81500.0
2014-03-21 13:20:00,37.88,37.88,37.84,37.87,150200.0,28.6857,28.6857,28.6554,28.6781,150200.0
2014-03-21 13:25:00,37.87,37.87,37.8,37.83,77000.0,28.6781,28.6781,28.6251,28.6478,77000.0
2014-03-21 13:30:00,37.83,37.87,37.8,37.87,36500.0,28.6478,28.6781,28.6251,28.6781,36500.0
2014-03-21 13:35:00,37.86,37.88,37.81,37.84,80000.0,28.6705,28.6857,28.6327,28.6554,80000.0
2014-03-21 13:40:00,37.84,37.85,37.78,37.78,36500.0,28.6554,28.663,28.61,28.61,36500.0
2014-03-21 13:45:00,37.78,37.8,37.77,37.77,27500.0,28.61,28.6251,28.6024,28.6024,27500.0
2014-03-21 13:50:00,37.77,37.81,37.75,37.81,48800.0,28.6024,28.6327,28.5872,28.6327,48800.0
2014-03-21 13:55:00,37.81,37.82,37.78,37.79,38500.0,28.6327,28.6402,28.61,28.6175,38500.0
2014-03-21 14:00:00,37.79,37.83,37.79,37.82,41600.0,28.6175,28.6478,28.6175,28.6402,41600.0
2014-03-21 14:05:00,37.81,37.85,37.8,37.85,26300.0,28.6327,28.663,28.6251,28.663,26300.0
2014-03-21 14:10:00,37.86,37.87,37.81,37.82,68800.0,28.6705,28.6781,28.6327,28.6402,68800.0
2014-03-21 14:15:00,37.82,37.85,37.8,37.81,38400.0,28.6402,28.663,28.6251,28.6327,38400.0
2014-03-21 14:20:00,37.81,37.83,37.77,37.79,34300.0,28.6327,28.6478,28.6024,28.6175,34300.0
2014-03-21 14:25:00,37.78,37.79,37.75,37.76,64900.0,28.61,28.6175,28.5872,28.5948,64900.0
2014-03-21 14:30:00,37.76,37.77,37.75,37.75,77100.0,28.5948,28.6024,28.5872,28.5872,77100.0
2014-03-21 14:35:00,37.75,37.81,37.75,37.81,41200.0,28.5872,28.6327,28.5872,28.6327,41200.0
2014-03-21 14:40:00,37.81,37.84,37.79,37.84,44600.0,28.6327,28.6554,28.6175,28.6554,44600.0
2014-03-21 14:45:00,37.84,37.84,37.8,37.81,50600.0,28.6554,28.6554,28.6251,28.6327,50600.0
2014-03-21 14:50:00,37.8,37.86,37.79,37.82,36200.0,28.6251,28.6705,28.6175,28.6402,36200.0
2014-03-21 14:55:00,37.81,37.84,37.79,37.83,17900.0,28.6327,28.6554,28.6175,28.6478,17900.0
2014-03-21 15:00:00,37.84,37.84,37.78,37.79,68300.0,28.6554,28.6554,28.61,28.6175,68300.0
2014-03-21 15:05:00,37.78,37.81,37.77,37.8,78500.0,28.61,28.6327,28.6024,28.6251,78500.0
2014-03-21 15:10:00,37.8,37.81,37.75,37.75,33500.0,28.6251,28.6327,28.5872,28.5872,33500.0
2014-03-21 15:15:00,37.76,37.77,37.7,37.72,78300.0,28.5948,28.6024,28.5494,28.5645,78300.0
2014-03-21 15:20:00,37.72,37.77,37.69,37.74,92200.0,28.5645,28.6024,28.5418,28.5797,92200.0
2014-03-21 15:25:00,37.75,37.77,37.73,37.77,62900.0,28.5872,28.6024,28.5721,28.6024,62900.0
2014-03-21 15:30:00,37.76,37.77,37.71,37.75,112600.0,28.5948,28.6024,28.5569,28.5872,112600.0
2014-03-21 15:35:00,37.76,37.76,37.71,37.73,58800.0,28.5948,28.5948,28.5569,28.5721,58800.0
2014-03-21 15:40:00,37.72,37.73,37.69,37.72,83200.0,28.5645,28.5721,28.5418,28.5645,83200.0
2014-03-21 15:45:00,37.72,37.72,37.66,37.69,136400.0,28.5645,28.5645,28.5191,28.5418,136400.0
2014-03-21 15:50:00,37.7,37.82,37.7,37.82,257000.0,28.5494,28.6402,28.5494,28.6402,257000.0
2014-03-21 15:55:00,37.82,37.85,37.75,37.76,449600.0,28.6402,28.663,28.5872,28.5948,449600.0
2014-03-24 09:30:00,36.63,36.98,36.57,36.81,359200.0,27.7391,28.0041,27.6937,27.8754,359200.0
2014-03-24 09:35:00,36.83,36.96,36.76,36.85,147500.0,27.8905,27.989,27.8375,27.9057,147500.0
2014-03-24 09:40:00,36.85,36.86,36.65,36.66,135300.0,27.9057,27.9133,27.7542,27.7618,135300.0
2014-03-24 09:45:00,36.67,36.76,36.65,36.72,133300.0,27.7694,27.8375,27.7542,27.8072,133300.0
2014-03-24 09:50:00,36.71,36.74,36.61,36.66,151700.0,27.7997,27.8224,27.7239,27.7618,151700.0
2014-03-24 09:55:00,36.65,36.65,36.46,36.48,104200.0,27.7542,27.7542,27.6104,27.6255,104200.0
2014-03-24 10:00:00,36.48,36.48,36.34,36.34,137400.0,27.6255,27.6255,27.5195,27.5195,137400.0
2014-03-24 10:05:00,36.33,36.43,36.3,36.4,137600.0,27.5119,27.5876,27.4892,27.5649,137600.0
2014-03-24 10:10:00,36.39,36.39,36.27,36.27,160600.0,27.5573,27.5573,27.4665,27.4665,160600.0
2014-03-24 10:15:00,36.27,36.38,36.27,36.35,165200.0,27.4665,27.5498,27.4665,27.5271,165200.0
2014-03-24 10:20:00,36.35,36.36,36.26,36.29,145200.0,27.5271,27.5346,27.4589,27.4816,145200.0
2014-03-24 10:25:00,36.29,36.3,36.2,36.2,129300.0,27.4816,27.4892,27.4135,27.4135,129300.0
2014-03-24 10:30:00,36.2,36.2,36.04,36.1,128400.0,27.4135,27.4135,27.2923,27.3377,128400.0
2014-03-24 10:35:00,36.11,36.27,36.11,36.27,78700.0,27.3453,27.4665,27.3453,27.4665,78700.0
2014-03-24 10:40:00,36.27,36.38,36.25,36.35,75900.0,27.4665,27.5498,27.4513,27.5271,75900.0
2014-03-24 10:45:00,36.35,36.39,36.27,36.27,170300.0,27.5271,27.5573,27.4665,27.4665,170300.0
2014-03-24 10:50:00,36.27,36.29,36.18,36.26,144600.0,27.4665,27.4816,27.3983,27.4589,144600.0
2014-03-24 10:55:00,36.26,36.36,36.22,36.35,103800.0,27.4589,27.5346,27.4286,27.5271,103800.0
2014-03-24 11:00:00,36.35,36.36,36.23,36.34,83800.0,27.5271,27.5346,27.4362,27.5195,83800.0
2014-03-24 11:05:00,36.33,36.4,36.29,36.4,160200.0,27.5119,27.5649,27.4816,27.5649,160200.0
2014-03-24 11:10:00,36.4,36.4,36.32,36.37,67400.0,27.5649,27.5649,27.5043,27.5422,67400.0
2014-03-24 11:15:00,36.36,36.46,36.35,36.42,65600.0,27.5346,27.6104,27.5271,27.5801,65600.0
2014-03-24 11:20:00,36.42,36.46,36.4,36.42,50700.0,27.5801,27.6104,27.5649,27.5801,50700.0
2014-03-24 11:25:00,36.42,36.46,36.41,36.41,53400.0,27.5801,27.6104,27.5725,27.5725,53400.0
2014-03-24 11:30:00,36.41,36.41,36.36,36.39,72500.0,27.5725,27.5725,27.5346,27.5573,72500.0
2014-03-24 11:35:00,36.39,36.44,36.35,36.41,83100.0,27.5573,27.5952,27.5271,27.5725,83100.0
2014-03-24 11:40:00,36.41,36.45,36.38,36.44,43900.0,27.5725,27.6028,27.5498,27.5952,43900.0
2014-03-24 11:45:00,36.43,36.43,36.36,36.39,74600.0,27.5876,27.5876,27.5346,27.5573,74600.0
2014-03-24 11:50:00,36.39,36.42,36.36,36.42,38200.0,27.5573,27.5801,27.5346,27.5801,38200.0
2014-03-24 11:55:00,36.42,36.43,36.38,36.39,39100.0,27.5801,27.5876,27.5498,27.5573,39100.0
2014-03-24 12:00:00,36.39,36.41,36.38,36.41,24100.0,27.5573,27.5725,27.5498,27.5725,24100.0
2014-03-24 12:05:00,36.4,36.42,36.4,36.4,51500.0,27.5649,27.5801,27.5649,27.5649,51500.0
2014-03-24 12:10:00,36.41,36.41,36.33,36.36,91000.0,27.5725,27.5725,27.5119,27.5346,91000.0
2014-03-24 12:15:00,36.36,36.43,36.36,36.37,27100.0,27.5346,27.5876,27.5346,27.5422,27100.0
2014-03-24 12:20:00,36.37,36.42,36.37,36.42,27700.0,27.5422,27.5801,27.5422,27.5801,27700.0
2014-03-24 12:25:00,36.42,36.43,36.36,36.38,34700.0,27.5801,27.5876,27.5346,27.5498,34700.0
2014-03-24 12:30:00,36.38,36.43,36.38,36.43,34400.0,27.5498,27.5876,27.5498,27.5876,34400.0
2014-03-24 12:35:00,36.42,36.49,36.41,36.45,49300.0,27.5801,27.6331,27.5725,27.6028,49300.0
2014-03-24 12:40:00,36.45,36.45,36.4,36.42,19300.0,27.6028,27.6028,27.5649,27.5801,19300.0
2014-03-24 12:45:00,36.42,36.45,36.4,36.44,36900.0,27.5801,27.6028,27.5649,27.5952,36900.0
2014-03-24 12:50:00,36.45,36.47,36.41,36.41,42500.0,27.6028,27.6179,27.5725,27.5725,42500.0
2014-03-24 12:55:00,36.43,36.46,36.4,36.42,70100.0,27.5876,27.6104,27.5649,27.5801,70100.0
2014-03-24 13:00:00,36.42,36.5,36.41,36.5,44900.0,27.5801,27.6406,27.5725,27.6406,44900.0
2014-03-24 13:05:00,36.49,36.53,36.47,36.53,34700.0,27.6331,27.6634,27.6179,27.6634,34700.0
2014-03-24 13:10:00,36.52,36.55,36.52,36.55,27900.0,27.6558,27.6785,27.6558,27.6785,27900.0
2014-03-24 13:15:00,36.54,36.55,36.51,36.51,33000.0,27.6709,27.6785,27.6482,27.6482,33000.0
2014-03-24 13:20:00,36.51,36.54,36.5,36.51,37300.0,27.6482,27.6709,27.6406,27.6482,37300.0
2014-03-24 13:25:00,36.52,36.6,36.51,36.58,52300.0,27.6558,27.7164,27.6482,27.7012,52300.0
2014-03-24 13:30:00,36.58,36.59,36.55,36.58,90100.0,27.7012,27.7088,27.6785,27.7012,90100.0
2014-03-24 13:35:00,36.58,36.61,36.57,36.61,155000.0,27.7012,27.7239,27.6937,27.7239,155000.0
2014-03-24 13:40:00,36.6,36.63,36.59,36.61,26100.0,27.7164,27.7391,27.7088,27.7239,26100.0
2014-03-24 13:45:00,36.61,36.63,36.6,36.61,39200.0,27.7239,27.7391,27.7164,27.7239,39200.0
2014-03-24 13:50:00,36.6,36.61,36.58,36.59,169800.0,27.7164,27.7239,27.7012,27.7088,169800.0
2014-03-24 13:55:00,36.59,36.63,36.59,36.62,77200.0,27.7088,27.7391,27.7088,27.7315,77200.0
2014-03-24 14:00:00,36.62,36.63,36.59,36.62,58700.0,27.7315,27.7391,27.7088,27.7315,58700.0
2014-03-24 14:05:00,36.61,36.63,36.58,36.61,84400.0,27.7239,27.7391,27.7012,27.7239,84400.0
2014-03-24 14:10:00,36.61,36.63,36.59,36.63,50200.0,27.7239,27.7391,27.7088,27.7391,50200.0
2014-03-24 14:15:00,36.63,36.65,36.59,36.61,70200.0,27.7391,27.7542,27.7088,27.7239,70200.0
2014-03-24 14:20:00,36.61,36.62,36.57,36.58,231300.0,27.7239,27.7315,27.6937,27.7012,231300.0
2014-03-24 14:25:00,36.58,36.61,36.57,36.59,63200.0,27.7012,27.7239,27.6937,27.7088,63200.0
2014-03-24 14:30:00,36.58,36.61,36.56,36.57,56600.0,27.7012,27.7239,27.6861,27.6937,56600.0
2014-03-24 14:35:00,36.56,36.58,36.56,36.57,35100.0,27.6861,27.7012,27.6861,27.6937,35100.0
2014-03-24 14:40:00,36.57,36.62,36.57,36.58,54000.0,27.6937,27.7315,27.6937,27.7012,54000.0
2014-03-24 14:45:00,36.59,36.61,36.58,36.58,28600.0,27.7088,27.7239,27.7012,27.7012,28600.0
2014-03-24 14:50:00,36.59,36.6,36.57,36.58,39200.0,27.7088,27.7164,27.6937,27.7012,39200.0
2014-03-24 14:55:00,36.57,36.58,36.55,36.55,23300.0,27.6937,27.7012,27.6785,27.6785,23300.0
2014-03-24 15:00:00,36.56,36.57,36.55,36.57,36500.0,27.6861,27.6937,27.6785,27.6937,36500.0
2014-03-24 15:05:00,36.56,36.58,36.55,36.56,52600.0,27.6861,27.7012,27.6785,27.6861,52600.0
2014-03-24 15:10:00,36.55,36.55,36.53,36.55,62100.0,27.6785,27.6785,27.6634,27.6785,62100.0
2014-03-24 15:15:00,36.55,36.59,36.54,36.59,81900.0,27.6785,27.7088,27.6709,27.7088,81900.0
2014-03-24 15:20:00,36.59,36.64,36.57,36.64,52200.0,27.7088,27.7467,27.6937,27.7467,52200.0
2014-03-24 15:25:00,36.64,36.65,36.61,36.64,85500.0,27.7467,27.7542,27.7239,27.7467,85500.0
2014-03-24 15:30:00,36.65,36.66,36.61,36.63,146200.0,27.7542,27.7618,27.7239,27.7391,146200.0
2014-03-24 15:35:00,36.62,36.63,36.59,36.61,88000.0,27.7315,27.7391,27.7088,27.7239,88000.0
2014-03-24 15:40:00,36.61,36.66,36.59,36.66,85500.0,27.7239,27.7618,27.7088,27.7618,85500.0
2014-03-24 15:45:00,36.65,36.66,36.62,36.63,94000.0,27.7542,27.7618,27.7315,27.7391,94000.0
2014-03-24 15:50:00,36.63,36.64,36.58,36.61,269800.0,27.7391,27.7467,27.7012,27.7239,269800.0
2014-03-24 15:55:00,36.61,36.62,36.58,36.58,188700.0,27.7239,27.7315,27.7012,27.7012,188700.0
2014-03-25 09:30:00,36.7,36.86,36.66,36.75,80000.0,27.7921,27.9133,27.7618,27.83,80000.0
2014-03-25 09:35:00,36.79,36.83,36.69,36.73,37300.0,27.8603,27.8905,27.7845,27.8148,37300.0
2014-03-25 09:40:00,36.73,36.84,36.7,36.84,94600.0,27.8148,27.8981,27.7921,27.8981,94600.0
2014-03-25 09:45:00,36.84,36.99,36.84,36.98,69900.0,27.8981,28.0117,27.8981,28.0041,69900.0
2014-03-25 09:50:00,36.99,37.01,36.83,36.86,56400.0,28.0117,28.0269,27.8905,27.9133,56400.0
2014-03-25 09:55:00,36.88,36.89,36.79,36.84,57500.0,27.9284,27.936,27.8603,27.8981,57500.0
2014-03-25 10:00:00,36.85,36.87,36.77,36.82,86200.0,27.9057,27.9208,27.8451,27.883,86200.0
2014-03-25 10:05:00,36.82,36.87,36.78,36.86,81800.0,27.883,27.9208,27.8527,27.9133,81800.0
2014-03-25 10:10:00,36.86,36.88,36.79,36.83,71200.0,27.9133,27.9284,27.8603,27.8905,71200.0
2014-03-25 10:15:00,36.83,36.85,36.79,36.84,46000.0,27.8905,27.9057,27.8603,27.8981,46000.0
2014-03-25 10:20:00,36.85,36.91,36.81,36.81,60600.0,27.9057,27.9511,27.8754,27.8754,60600.0
2014-03-25 10:25:00,36.81,36.85,36.79,36.82,63300.0,27.8754,27.9057,27.8603,27.883,63300.0
2014-03-25 10:30:00,36.82,36.82,36.71,36.72,42400.0,27.883,27.883,27.7997,27.8072,42400.0
2014-03-25 10:35:00,36.72,36.81,36.7,36.79,38900.0,27.8072,27.8754,27.7921,27.8603,38900.0
2014-03-25 10:40:00,36.78,36.89,36.77,36.88,39100.0,27.8527,27.936,27.8451,27.9284,39100.0
2014-03-25 10:45:00,36.88,36.89,36.82,36.82,37900.0,27.9284,27.936,27.883,27.883,37900.0
2014-03-25 10:50:00,36.83,36.85,36.8,36.82,54600.0,27.8905,27.9057,27.8678,27.883,54600.0
2014-03-25 10:55:00,36.81,36.83,36.71,36.82,75100.0,27.8754,27.8905,27.7997,27.883,75100.0
2014-03-25 11:00:00,36.81,36.81,36.71,36.8,53000.0,27.8754,27.8754,27.7997,27.8678,53000.0
2014-03-25 11:05:00,36.8,36.8,36.73,36.75,34100.0,27.8678,27.8678,27.8148,27.83,34100.0
2014-03-25 11:10:00,36.75,36.79,36.7,36.79,36500.0,27.83,27.8603,27.7921,27.8603,36500.0
2014-03-25 11:15:00,36.8,36.85,36.74,36.85,31600.0,27.8678,27.9057,27.8224,27.9057,31600.0
2014-03-25 11:20:00,36.84,36.91,36.84,36.86,106900.0,27.8981,27.9511,27.8981,27.9133,106900.0
2014-03-25 11:25:00,36.87,36.87,36.78,36.83,23900.0,27.9208,27.9208,27.8527,27.8905,23900.0
2014-03-25 11:30:00,36.83,36.84,36.71,36.72,24600.0,27.8905,27.8981,27.7997,27.8072,24600.0
2014-03-25 11:35:00,36.71,36.81,36.7,36.75,42900.0,27.7997,27.8754,27.7921,27.83,42900.0
2014-03-25 11:40:00,36.75,36.8,36.74,36.77,24100.0,27.83,27.8678,27.8224,27.8451,24100.0
2014-03-25 11:45:00,36.77,36.77,36.73,36.76,45000.0,27.8451,27.8451,27.8148,27.8375,45000.0
2014-03-25 11:50:00,36.76,36.77,36.69,36.72,46700.0,27.8375,27.8451,27.7845,27.8072,46700.0
2014-03-25 11:55:00,36.72,36.75,36.68,36.75,30800.0,27.8072,27.83,27.777,27.83,30800.0
2014-03-25 12:00:00,36.75,36.76,36.67,36.71,29900.0,27.83,27.8375,27.7694,27.7997,29900.0
2014-03-25 12:05:00,36.71,36.75,36.69,36.74,23900.0,27.7997,27.83,27.7845,27.8224,23900.0
2014-03-25 12:10:00,36.75,36.79,36.73,36.76,31100.0,27.83,27.8603,27.8148,27.8375,31100.0
2014-03-25 12:15:00,36.75,36.76,36.71,36.72,19400.0,27.83,27.8375,27.7997,27.8072,19400.0
2014-03-25 12:20:00,36.73,36.73,36.67,36.69,25500.0,27.8148,27.8148,27.7694,27.7845,25500.0
2014-03-25 12:25:00,36.68,36.7,36.63,36.7,20900.0,27.777,27.7921,27.7391,27.7921,20900.0
2014-03-25 12:30:00,36.7,36.77,36.68,36.77,21500.0,27.7921,27.8451,27.777,27.8451,21500.0
2014-03-25 12:35:00,36.76,36.81,36.76,36.8,26000.0,27.8375,27.8754,27.8375,27.8678,26000.0
2014-03-25 12:40:00,36.8,36.82,36.75,36.75,41900.0,27.8678,27.883,27.83,27.83,41900.0
2014-03-25 12:45:00,36.76,36.8,36.74,36.8,18200.0,27.8375,27.8678,27.8224,27.8678,18200.0
2014-03-25 12:50:00,36.8,36.84,36.78,36.79,44400.0,27.8678,27.8981,27.8527,27.8603,44400.0
2014-03-25 12:55:00,36.8,36.81,36.79,36.8,13300.0,27.8678,27.8754,27.8603,27.8678,13300.0
2014-03-25 13:00:00,36.79,36.8,36.74,36.76,29600.0,27.8603,27.8678,27.8224,27.8375,29600.0
2014-03-25 13:05:00,36.76,36.77,36.73,36.76,27800.0,27.8375,27.8451,27.8148,27.8375,27800.0
2014-03-25 13:10:00,36.77,36.8,36.72,36.8,37300.0,27.8451,27.8678,27.8072,27.8678,37300.0
2014-03-25 13:15:00,36.8,36.91,36.8,36.91,65100.0,27.8678,27.9511,27.8678,27.9511,65100.0
2014-03-25 13:20:00,36.91,36.95,36.91,36.94,58300.0,27.9511,27.9814,27.9511,27.9738,58300.0
2014-03-25 13:25:00,36.93,36.94,36.9,36.91,57700.0,27.9663,27.9738,27.9436,27.9511,57700.0
2014-03-25 13:30:00,36.92,36.93,36.9,36.91,15000.0,27.9587,27.9663,27.9436,27.9511,15000.0
2014-03-25 13:35:00,36.91,36.93,36.89,36.93,37000.0,27.9511,27.9663,27.936,27.9663,37000.0
2014-03-25 13:40:00,36.93,36.95,36.91,36.95,56300.0,27.9663,27.9814,27.9511,27.9814,56300.0
2014-03-25 13:45:00,36.95,36.98,36.94,36.95,51700.0,27.9814,28.0041,27.9738,27.9814,51700.0
2014-03-25 13:50:00,36.95,36.96,36.94,36.95,26500.0,27.9814,27.989,27.9738,27.9814,26500.0
2014-03-25 13:55:00,36.95,36.97,36.94,36.97,40000.0,27.9814,27.9966,27.9738,27.9966,40000.0
2014-03-25 14:00:00,36.97,37.04,36.97,37.04,30400.0,27.9966,28.0496,27.9966,28.0496,30400.0
2014-03-25 14:05:00,37.04,37.04,37.03,37.04,16000.0,28.0496,28.0496,28.042,28.0496,16000.0
2014-03-25 14:10:00,37.04,37.12,37.03,37.11,104100.0,28.0496,28.1102,28.042,28.1026,104100.0
2014-03-25 14:15:00,37.11,37.12,37.05,37.07,117000.0,28.1026,28.1102,28.0571,28.0723,117000.0
2014-03-25 14:20:00,37.07,37.11,37.05,37.11,73500.0,28.0723,28.1026,28.0571,28.1026,73500.0
2014-03-25 14:25:00,37.11,37.13,37.09,37.11,68100.0,28.1026,28.1177,28.0874,28.1026,68100.0
2014-03-25 14:30:00,37.11,37.12,37.05,37.05,42400.0,28.1026,28.1102,28.0571,28.0571,42400.0
2014-03-25 14:35:00,37.05,37.07,37.04,37.04,30400.0,28.0571,28.0723,28.0496,28.0496,30400.0
2014-03-25 14:40:00,37.05,37.08,37.03,37.08,45500.0,28.0571,28.0799,28.042,28.0799,45500.0
2014-03-25 14:45:00,37.08,37.08,37.01,37.02,28700.0,28.0799,28.0799,28.0269,28.0344,28700.0
2014-03-25 14:50:00,37.02,37.04,37.0,37.03,22700.0,28.0344,28.0496,28.0193,28.042,22700.0
2014-03-25 14:55:00,37.04,37.08,37.02,37.07,24700.0,28.0496,28.0799,28.0344,28.0723,24700.0
2014-03-25 15:00:00,37.07,37.07,37.04,37.05,28000.0,28.0723,28.0723,28.0496,28.0571,28000.0
2014-03-25 15:05:00,37.05,37.06,37.04,37.04,39100.0,28.0571,28.0647,28.0496,28.0496,39100.0
2014-03-25 15:10:00,37.05,37.09,37.05,37.09,54900.0,28.0571,28.0874,28.0571,28.0874,54900.0
2014-03-25 15:15:00,37.09,37.14,37.08,37.14,44200.0,28.0874,28.1253,28.0799,28.1253,44200.0
2014-03-25 15:20:00,37.14,37.17,37.1,37.11,72300.0,28.1253,28.148,28.095,28.1026,72300.0
2014-03-25 15:25:00,37.11,37.11,37.08,37.09,63100.0,28.1026,28.1026,28.0799,28.0874,63100.0
2014-03-25 15:30:00,37.09,37.12,37.07,37.09,75800.0,28.0874,28.1102,28.0723,28.0874,75800.0
2014-03-25 15:35:00,37.09,37.11,37.08,37.09,81300.0,28.0874,28.1026,28.0799,28.0874,81300.0
2014-03-25 15:40:00,37.09,37.12,37.08,37.12,60800.0,28.0874,28.1102,28.0799,28.1102,60800.0
2014-03-25 15:45:00,37.12,37.13,37.09,37.13,88800.0,28.1102,28.1177,28.0874,28.1177,88800.0
2014-03-25 15:50:00,37.12,37.12,37.09,37.1,141400.0,28.1102,28.1102,28.0874,28.095,141400.0
2014-03-25 15:55:00,37.1,37.11,37.08,37.09,205300.0,28.095,28.1026,28.0799,28.0874,205300.0
2014-03-26 09:30:00,37.32,37.57,37.22,37.49,81000.0,28.2616,28.4509,28.1859,28.3903,81000.0
2014-03-26 09:35:00,37.49,37.53,37.43,37.44,80400.0,28.3903,28.4206,28.3449,28.3525,80400.0
2014-03-26 09:40:00,37.44,37.52,37.4,37.51,87200.0,28.3525,28.4131,28.3222,28.4055,87200.0
2014-03-26 09:45:00,37.52,37.59,37.45,37.59,117900.0,28.4131,28.4661,28.3601,28.4661,117900.0
2014-03-26 09:50:00,37.6,37.6,37.38,37.44,203400.0,28.4736,28.4736,28.307,28.3525,203400.0
2014-03-26 09:55:00,37.43,37.5,37.39,37.43,88100.0,28.3449,28.3979,28.3146,28.3449,88100.0
2014-03-26 10:00:00,37.43,37.52,37.39,37.41,158800.0,28.3449,28.4131,28.3146,28.3298,158800.0
2014-03-26 10:05:00,37.42,37.49,37.39,37.49,79400.0,28.3373,28.3903,28.3146,28.3903,79400.0
2014-03-26 10:10:00,37.49,37.51,37.41,37.47,150000.0,28.3903,28.4055,28.3298,28.3752,150000.0
2014-03-26 10:15:00,37.45,37.49,37.39,37.43,165200.0,28.3601,28.3903,28.3146,28.3449,165200.0
2014-03-26 10:20:00,37.41,37.43,37.3,37.35,148100.0,28.3298,28.3449,28.2465,28.2843,148100.0
2014-03-26 10:25:00,37.37,37.39,37.28,37.29,42200.0,28.2995,28.3146,28.2313,28.2389,42200.0
2014-03-26 10:30:00,37.28,37.28,37.16,37.16,49900.0,28.2313,28.2313,28.1404,28.1404,49900.0
2014-03-26 10:35:00,37.15,37.24,37.12,37.24,72400.0,28.1329,28.201,28.1102,28.201,72400.0
2014-03-26 10:40:00,37.24,37.25,37.18,37.2,34300.0,28.201,28.2086,28.1556,28.1707,34300.0
2014-03-26 10:45:00,37.2,37.25,37.16,37.2,36100.0,28.1707,28.2086,28.1404,28.1707,36100.0
2014-03-26 10:50:00,37.2,37.23,37.12,37.12,42800.0,28.1707,28.1935,28.1102,28.1102,42800.0
2014-03-26 10:55:00,37.13,37.22,37.13,37.22,52300.0,28.1177,28.1859,28.1177,28.1859,52300.0
2014-03-26 11:00:00,37.22,37.22,37.15,37.16,63300.0,28.1859,28.1859,28.1329,28.1404,63300.0
2014-03-26 11:05:00,37.15,37.22,37.12,37.22,53000.0,28.1329,28.1859,28.1102,28.1859,53000.0
2014-03-26 11:10:00,37.21,37.31,37.2,37.3,69200.0,28.1783,28.254,28.1707,28.2465,69200.0
2014-03-26 11:15:00,37.3,37.37,37.3,37.37,46000.0,28.2465,28.2995,28.2465,28.2995,46000.0
2014-03-26 11:20:00,37.37,37.45,37.37,37.43,88700.0,28.2995,28.3601,28.2995,28.3449,88700.0
2014-03-26 11:25:00,37.43,37.44,37.41,37.41,60100.0,28.3449,28.3525,28.3298,28.3298,60100.0
2014-03-26 11:30:00,37.4,37.43,37.37,37.37,66700.0,28.3222,28.3449,28.2995,28.2995,66700.0
2014-03-26 11:35:00,37.37,37.37,37.3,37.3,23800.0,28.2995,28.2995,28.2465,28.2465,23800.0
2014-03-26 11:40:00,37.3,37.3,37.16,37.16,26400.0,28.2465,28.2465,28.1404,28.1404,26400.0
2014-03-26 11:45:00,37.16,37.16,37.09,37.12,36000.0,28.1404,28.1404,28.0874,28.1102,36000.0
2014-03-26 11:50:00,37.12,37.32,37.12,37.32,75000.0,28.1102,28.2616,28.1102,28.2616,75000.0
2014-03-26 11:55:00,37.31,37.36,37.28,37.33,47200.0,28.254,28.2919,28.2313,28.2692,47200.0
2014-03-26 12:00:00,37.32,37.33,37.23,37.23,40100.0,28.2616,28.2692,28.1935,28.1935,40100.0
2014-03-26 12:05:00,37.23,37.23,37.18,37.22,43100.0,28.1935,28.1935,28.1556,28.1859,43100.0
2014-03-26 12:10:00,37.22,37.22,37.2,37.21,20300.0,28.1859,28.1859,28.1707,28.1783,20300.0
2014-03-26 12:15:00,37.21,37.22,37.1,37.1,37400.0,28.1783,28.1859,28.095,28.095,37400.0
2014-03-26 12:20:00,37.1,37.21,37.09,37.21,32300.0,28.095,28.1783,28.0874,28.1783,32300.0
2014-03-26 12:25:00,37.21,37.21,37.16,37.19,23600.0,28.1783,28.1783,28.1404,28.1632,23600.0
2014-03-26 12:30:00,37.18,37.27,37.15,37.25,77700.0,28.1556,28.2237,28.1329,28.2086,77700.0
2014-03-26 12:35:00,37.25,37.35,37.23,37.24,65600.0,28.2086,28.2843,28.1935,28.201,65600.0
2014-03-26 12:40:00,37.25,37.25,37.23,37.24,28300.0,28.2086,28.2086,28.1935,28.201,28300.0
2014-03-26 12:45:00,37.23,37.25,37.19,37.2,29500.0,28.1935,28.2086,28.1632,28.1707,29500.0
2014-03-26 12:50:00,37.2,37.23,37.18,37.18,10400.0,28.1707,28.1935,28.1556,28.1556,10400.0
2014-03-26 12:55:00,37.19,37.19,37.14,37.14,13800.0,28.1632,28.1632,28.1253,28.1253,13800.0
2014-03-26 13:00:00,37.15,37.15,37.1,37.11,43400.0,28.1329,28.1329,28.095,28.1026,43400.0
2014-03-26 13:05:00,37.12,37.19,37.11,37.14,41600.0,28.1102,28.1632,28.1026,28.1253,41600.0
2014-03-26 13:10:00,37.14,37.14,37.12,37.13,12500.0,28.1253,28.1253,28.1102,28.1177,12500.0
2014-03-26 13:15:00,37.13,37.13,37.06,37.07,16400.0,28.1177,28.1177,28.0647,28.0723,16400.0
2014-03-26 13:20:00,37.07,37.08,37.03,37.03,54200.0,28.0723,28.0799,28.042,28.042,54200.0
2014-03-26 13:25:00,37.03,37.06,36.96,36.96,20700.0,28.042,28.0647,27.989,27.989,20700.0
2014-03-26 13:30:00,36.97,36.97,36.91,36.95,31100.0,27.9966,27.9966,27.9511,27.9814,31100.0
2014-03-26 13:35:00,36.95,36.95,36.88,36.9,35100.0,27.9814,27.9814,27.9284,27.9436,35100.0
2014-03-26 13:40:00,36.89,36.96,36.83,36.96,71900.0,27.936,27.989,27.8905,27.989,71900.0
2014-03-26 13:45:00,36.95,37.04,36.93,37.04,110100.0,27.9814,28.0496,27.9663,28.0496,110100.0
2014-03-26 13:50:00,37.03,37.06,37.0,37.03,140200.0,28.042,28.0647,28.0193,28.042,140200.0
2014-03-26 13:55:00,37.02,37.07,37.01,37.03,46600.0,28.0344,28.0723,28.0269,28.042,46600.0
2014-03-26 14:00:00,37.03,37.04,36.98,37.04,72600.0,28.042,28.0496,28.0041,28.0496,72600.0
2014-03-26 14:05:00,37.03,37.05,37.01,37.05,29900.0,28.042,28.0571,28.0269,28.0571,29900.0
2014-03-26 14:10:00,37.04,37.05,36.98,36.98,41900.0,28.0496,28.0571,28.0041,28.0041,41900.0
2014-03-26 14:15:00,36.98,37.0,36.95,36.97,56400.0,28.0041,28.0193,27.9814,27.9966,56400.0
2014-03-26 14:20:00,36.96,37.05,36.96,37.01,70200.0,27.989,28.0571,27.989,28.0269,70200.0
2014-03-26 14:25:00,37.0,37.09,37.0,37.08,37200.0,28.0193,28.0874,28.0193,28.0799,37200.0
2014-03-26 14:30:00,37.08,37.08,36.99,37.0,144900.0,28.0799,28.0799,28.0117,28.0193,144900.0
2014-03-26 14:35:00,36.99,37.02,36.99,37.0,71300.0,28.0117,28.0344,28.0117,28.0193,71300.0
2014-03-26 14:40:00,37.0,37.04,36.98,36.99,96000.0,28.0193,28.0496,28.0041,28.0117,96000.0
2014-03-26 14:45:00,36.99,37.01,36.97,36.99,52200.0,28.0117,28.0269,27.9966,28.0117,52200.0
2014-03-26 14:50:00,36.99,37.05,36.98,37.05,57000.0,28.0117,28.0571,28.0041,28.0571,57000.0
2014-03-26 14:55:00,37.05,37.12,37.05,37.11,62000.0,28.0571,28.1102,28.0571,28.1026,62000.0
2014-03-26 15:00:00,37.11,37.12,37.03,37.04,75500.0,28.1026,28.1102,28.042,28.0496,75500.0
2014-03-26 15:05:00,37.03,37.04,36.98,37.0,70200.0,28.042,28.0496,28.0041,28.0193,70200.0
2014-03-26 15:10:00,36.99,37.01,36.97,36.97,54700.0,28.0117,28.0269,27.9966,27.9966,54700.0
2014-03-26 15:15:00,36.98,37.01,36.94,36.97,77600.0,28.0041,28.0269,27.9738,27.9966,77600.0
2014-03-26 15:20:00,36.97,36.97,36.91,36.91,76100.0,27.9966,27.9966,27.9511,27.9511,76100.0
2014-03-26 15:25:00,36.91,36.91,36.88,36.89,83900.0,27.9511,27.9511,27.9284,27.936,83900.0
2014-03-26 15:30:00,36.9,36.91,36.84,36.88,112800.0,27.9436,27.9511,27.8981,27.9284,112800.0
2014-03-26 15:35:00,36.87,36.88,36.84,36.86,126000.0,27.9208,27.9284,27.8981,27.9133,126000.0
2014-03-26 15:40:00,36.86,36.86,36.8,36.81,155800.0,27.9133,27.9133,27.8678,27.8754,155800.0
2014-03-26 15:45:00,36.81,36.82,36.79,36.8,162700.0,27.8754,27.883,27.8603,27.8678,162700.0
2014-03-26 15:50:00,36.8,36.8,36.73,36.73,236300.0,27.8678,27.8678,27.8148,27.8148,236300.0
2014-03-26 15:55:00,36.74,36.74,36.69,36.69,319500.0,27.8224,27.8224,27.7845,27.7845,319500.0
2014-03-27 09:30:00,36.73,36.83,36.53,36.82,69000.0,27.8148,27.8905,27.6634,27.883,69000.0
2014-03-27 09:35:00,36.82,36.82,36.75,36.78,77700.0,27.883,27.883,27.83,27.8527,77700.0
2014-03-27 09:40:00,36.8,36.8,36.55,36.61,97300.0,27.8678,27.8678,27.6785,27.7239,97300.0
2014-03-27 09:45:00,36.62,36.64,36.54,36.54,32400.0,27.7315,27.7467,27.6709,27.6709,32400.0
2014-03-27 09:50:00,36.56,36.68,36.54,36.68,67000.0,27.6861,27.777,27.6709,27.777,67000.0
2014-03-27 09:55:00,36.68,36.78,36.62,36.76,37200.0,27.777,27.8527,27.7315,27.8375,37200.0
2014-03-27 10:00:00,36.74,36.76,36.69,36.74,79000.0,27.8224,27.8375,27.7845,27.8224,79000.0
2014-03-27 10:05:00,36.74,36.86,36.73,36.85,51800.0,27.8224,27.9133,27.8148,27.9057,51800.0
2014-03-27 10:10:00,36.84,36.9,36.82,36.85,51000.0,27.8981,27.9436,27.883,27.9057,51000.0
2014-03-27 10:15:00,36.85,36.92,36.81,36.92,39900.0,27.9057,27.9587,27.8754,27.9587,39900.0
2014-03-27 10:20:00,36.93,36.99,36.86,36.89,100300.0,27.9663,28.0117,27.9133,27.936,100300.0
2014-03-27 10:25:00,36.89,36.93,36.83,36.87,29100.0,27.936,27.9663,27.8905,27.9208,29100.0
2014-03-27 10:30:00,36.87,36.92,36.8,36.86,31700.0,27.9208,27.9587,27.8678,27.9133,31700.0
2014-03-27 10:35:00,36.87,36.91,36.78,36.78,20800.0,27.9208,27.9511,27.8527,27.8527,20800.0
2014-03-27 10:40:00,36.78,36.82,36.74,36.76,27000.0,27.8527,27.883,27.8224,27.8375,27000.0
2014-03-27 10:45:00,36.76,36.83,36.73,36.79,21400.0,27.8375,27.8905,27.8148,27.8603,21400.0
2014-03-27 10:50:00,36.78,36.8,36.74,36.76,23500.0,27.8527,27.8678,27.8224,27.8375,23500.0
2014-03-27 10:55:00,36.76,36.82,36.76,36.81,32100.0,27.8375,27.883,27.8375,27.8754,32100.0
2014-03-27 11:00:00,36.82,36.82,36.73,36.78,29600.0,27.883,27.883,27.8148,27.8527,29600.0
2014-03-27 11:05:00,36.78,36.81,36.69,36.71,30400.0,27.8527,27.8754,27.7845,27.7997,30400.0
2014-03-27 11:10:00,36.72,36.76,36.7,36.73,20300.0,27.8072,27.8375,27.7921,27.8148,20300.0
2014-03-27 11:15:00,36.73,36.79,36.73,36.79,31800.0,27.8148,27.8603,27.8148,27.8603,31800.0
2014-03-27 11:20:00,36.79,36.81,36.66,36.77,28500.0,27.8603,27.8754,27.7618,27.8451,28500.0
2014-03-27 11:25:00,36.77,36.8,36.72,36.73,61300.0,27.8451,27.8678,27.8072,27.8148,61300.0
2014-03-27 11:30:00,36.72,36.73,36.61,36.64,21400.0,27.8072,27.8148,27.7239,27.7467,21400.0
2014-03-27 11:35:00,36.64,36.73,36.64,36.73,14100.0,27.7467,27.8148,27.7467,27.8148,14100.0
2014-03-27 11:40:00,36.72,36.72,36.64,36.65,22100.0,27.8072,27.8072,27.7467,27.7542,22100.0
2014-03-27 11:45:00,36.65,36.68,36.61,36.62,19500.0,27.7542,27.777,27.7239,27.7315,19500.0
2014-03-27 11:50:00,36.62,36.63,36.57,36.59,25800.0,27.7315,27.7391,27.6937,27.7088,25800.0
2014-03-27 11:55:00,36.59,36.68,36.59,36.68,21400.0,27.7088,27.777,27.7088,27.777,21400.0
2014-03-27 12:00:00,36.68,36.68,36.61,36.62,52100.0,27.777,27.777,27.7239,27.7315,52100.0
2014-03-27 12:05:00,36.62,36.62,36.54,36.54,23400.0,27.7315,27.7315,27.6709,27.6709,23400.0
2014-03-27 12:10:00,36.54,36.58,36.54,36.57,33600.0,27.6709,27.7012,27.6709,27.6937,33600.0
2014-03-27 12:15:00,36.56,36.61,36.54,36.55,32000.0,27.6861,27.7239,27.6709,27.6785,32000.0
2014-03-27 12:20:00,36.55,36.58,36.53,36.54,26200.0,27.6785,27.7012,27.6634,27.6709,26200.0
2014-03-27 12:25:00,36.54,36.56,36.53,36.54,23600.0,27.6709,27.6861,27.6634,27.6709,23600.0
2014-03-27 12:30:00,36.55,36.57,36.48,36.48,60300.0,27.6785,27.6937,27.6255,27.6255,60300.0
2014-03-27 12:35:00,36.49,36.52,36.47,36.5,44400.0,27.6331,27.6558,27.6179,27.6406,44400.0
2014-03-27 12:40:00,36.5,36.51,36.45,36.47,30400.0,27.6406,27.6482,27.6028,27.6179,30400.0
2014-03-27 12:45:00,36.47,36.53,36.47,36.48,38300.0,27.6179,27.6634,27.6179,27.6255,38300.0
2014-03-27 12:50:00,36.48,36.5,36.44,36.5,55400.0,27.6255,27.6406,27.5952,27.6406,55400.0
2014-03-27 12:55:00,36.5,36.51,36.5,36.51,14900.0,27.6406,27.6482,27.6406,27.6482,14900.0
2014-03-27 13:00:00,36.51,36.59,36.51,36.55,48500.0,27.6482,27.7088,27.6482,27.6785,48500.0
2014-03-27 13:05:00,36.55,36.57,36.37,36.37,342800.0,27.6785,27.6937,27.5422,27.5422,342800.0
2014-03-27 13:10:00,36.37,36.41,36.3,36.32,116700.0,27.5422,27.5725,27.4892,27.5043,116700.0
2014-03-27 13:15:00,36.32,36.34,36.29,36.3,87500.0,27.5043,27.5195,27.4816,27.4892,87500.0
2014-03-27 13:20:00,36.3,36.44,36.26,36.44,49600.0,27.4892,27.5952,27.4589,27.5952,49600.0
2014-03-27 13:25:00,36.44,36.44,36.38,36.4,71600.0,27.5952,27.5952,27.5498,27.5649,71600.0
2014-03-27 13:30:00,36.4,36.44,36.4,36.42,50900.0,27.5649,27.5952,27.5649,27.5801,50900.0
2014-03-27 13:35:00,36.42,36.44,36.39,36.44,39000.0,27.5801,27.5952,27.5573,27.5952,39000.0
2014-03-27 13:40:00,36.44,36.48,36.38,36.45,123500.0,27.5952,27.6255,27.5498,27.6028,123500.0
2014-03-27 13:45:00,36.45,36.5,36.45,36.5,45800.0,27.6028,27.6406,27.6028,27.6406,45800.0
2014-03-27 13:50:00,36.49,36.54,36.48,36.51,57000.0,27.6331,27.6709,27.6255,27.6482,57000.0
2014-03-27 13:55:00,36.5,36.53,36.48,36.52,47200.0,27.6406,27.6634,27.6255,27.6558,47200.0
2014-03-27 14:00:00,36.53,36.53,36.45,36.46,36800.0,27.6634,27.6634,27.6028,27.6104,36800.0
2014-03-27 14:05:00,36.46,36.51,36.45,36.49,89200.0,27.6104,27.6482,27.6028,27.6331,89200.0
2014-03-27 14:10:00,36.49,36.55,36.46,36.54,56800.0,27.6331,27.6785,27.6104,27.6709,56800.0
2014-03-27 14:15:00,36.52,36.53,36.49,36.51,50400.0,27.6558,27.6634,27.6331,27.6482,50400.0
2014-03-27 14:20:00,36.51,36.53,36.5,36.51,99300.0,27.6482,27.6634,27.6406,27.6482,99300.0
2014-03-27 14:25:00,36.51,36.55,36.49,36.54,58200.0,27.6482,27.6785,27.6331,27.6709,58200.0
2014-03-27 14:30:00,36.54,36.55,36.48,36.5,37200.0,27.6709,27.6785,27.6255,27.6406,37200.0
2014-03-27 14:35:00,36.51,36.52,36.45,36.47,27000.0,27.6482,27.6558,27.6028,27.6179,27000.0
2014-03-27 14:40:00,36.47,36.49,36.45,36.48,36700.0,27.6179,27.6331,27.6028,27.6255,36700.0
2014-03-27 14:45:00,36.48,36.5,36.45,36.5,22600.0,27.6255,27.6406,27.6028,27.6406,22600.0
2014-03-27 14:50:00,36.5,36.51,36.45,36.46,52300.0,27.6406,27.6482,27.6028,27.6104,52300.0
2014-03-27 14:55:00,36.46,36.5,36.45,36.47,28100.0,27.6104,27.6406,27.6028,27.6179,28100.0
2014-03-27 15:00:00,36.46,36.47,36.43,36.45,55900.0,27.6104,27.6179,27.5876,27.6028,55900.0
2014-03-27 15:05:00,36.46,36.46,36.42,36.45,36900.0,27.6104,27.6104,27.5801,27.6028,36900.0
2014-03-27 15:10:00,36.45,36.45,36.38,36.38,119400.0,27.6028,27.6028,27.5498,27.5498,119400.0
2014-03-27 15:15:00,36.38,36.42,36.32,36.33,422900.0,27.5498,27.5801,27.5043,27.5119,422900.0
2014-03-27 15:20:00,36.34,36.37,36.29,36.33,2805200.0,27.5195,27.5422,27.4816,27.5119,2805200.0
2014-03-27 15:25:00,36.33,36.37,36.3,36.3,795700.0,27.5119,27.5422,27.4892,27.4892,795700.0
2014-03-27 15:30:00,36.31,36.45,36.3,36.45,882700.0,27.4968,27.6028,27.4892,27.6028,882700.0
2014-03-27 15:35:00,36.45,36.45,36.32,36.37,186400.0,27.6028,27.6028,27.5043,27.5422,186400.0
2014-03-27 15:40:00,36.38,36.38,36.34,36.36,247600.0,27.5498,27.5498,27.5195,27.5346,247600.0
2014-03-27 15:45:00,36.35,36.36,36.28,36.31,344600.0,27.5271,27.5346,27.474,27.4968,344600.0
2014-03-27 15:50:00,36.31,36.32,36.26,36.31,316900.0,27.4968,27.5043,27.4589,27.4968,316900.0
2014-03-27 15:55:00,36.3,36.33,36.26,36.26,474000.0,27.4892,27.5119,27.4589,27.4589,474000.0
2014-03-28 09:30:00,36.36,36.54,36.31,36.34,91600.0,27.5346,27.6709,27.4968,27.5195,91600.0
2014-03-28 09:35:00,36.33,36.5,36.23,36.5,105000.0,27.5119,27.6406,27.4362,27.6406,105000.0
2014-03-28 09:40:00,36.5,36.58,36.45,36.57,55800.0,27.6406,27.7012,27.6028,27.6937,55800.0
2014-03-28 09:45:00,36.58,36.58,36.52,36.56,78000.0,27.7012,27.7012,27.6558,27.6861,78000.0
2014-03-28 09:50:00,36.57,36.6,36.55,36.6,85200.0,27.6937,27.7164,27.6785,27.7164,85200.0
2014-03-28 09:55:00,36.6,36.65,36.56,36.59,200500.0,27.7164,27.7542,27.6861,27.7088,200500.0
2014-03-28 10:00:00,36.6,36.65,36.55,36.58,63000.0,27.7164,27.7542,27.6785,27.7012,63000.0
2014-03-28 10:05:00,36.57,36.61,36.48,36.52,70400.0,27.6937,27.7239,27.6255,27.6558,70400.0
2014-03-28 10:10:00,36.52,36.62,36.52,36.53,58000.0,27.6558,27.7315,27.6558,27.6634,58000.0
2014-03-28 10:15:00,36.53,36.6,36.5,36.57,47200.0,27.6634,27.7164,27.6406,27.6937,47200.0
2014-03-28 10:20:00,36.56,36.66,36.56,36.66,109200.0,27.6861,27.7618,27.6861,27.7618,109200.0
2014-03-28 10:25:00,36.66,36.66,36.55,36.56,204400.0,27.7618,27.7618,27.6785,27.6861,204400.0
2014-03-28 10:30:00,36.57,36.66,36.57,36.65,111100.0,27.6937,27.7618,27.6937,27.7542,111100.0
2014-03-28 10:35:00,36.65,36.7,36.62,36.65,94000.0,27.7542,27.7921,27.7315,27.7542,94000.0
2014-03-28 10:40:00,36.66,36.76,36.65,36.75,101400.0,27.7618,27.8375,27.7542,27.83,101400.0
2014-03-28 10:45:00,36.75,36.81,36.69,36.7,95900.0,27.83,27.8754,27.7845,27.7921,95900.0
2014-03-28 10:50:00,36.7,36.7,36.65,36.68,78400.0,27.7921,27.7921,27.7542,27.777,78400.0
2014-03-28 10:55:00,36.68,36.69,36.66,36.68,41200.0,27.777,27.7845,27.7618,27.777,41200.0
2014-03-28 11:00:00,36.68,36.68,36.64,36.65,41300.0,27.777,27.777,27.7467,27.7542,41300.0
2014-03-28 11:05:00,36.65,36.65,36.54,36.58,147400.0,27.7542,27.7542,27.6709,27.7012,147400.0
2014-03-28 11:10:00,36.58,36.58,36.44,36.44,75900.0,27.7012,27.7012,27.5952,27.5952,75900.0
2014-03-28 11:15:00,36.45,36.45,36.34,36.35,76200.0,27.6028,27.6028,27.5195,27.5271,76200.0
2014-03-28 11:20:00,36.36,36.37,36.32,36.34,95100.0,27.5346,27.5422,27.5043,27.5195,95100.0
2014-03-28 11:25:00,36.34,36.44,36.34,36.41,48500.0,27.5195,27.5952,27.5195,27.5725,48500.0
2014-03-28 11:30:00,36.41,36.51,36.4,36.5,46600.0,27.5725,27.6482,27.5649,27.6406,46600.0
2014-03-28 11:35:00,36.5,36.51,36.48,36.49,32600.0,27.6406,27.6482,27.6255,27.6331,32600.0
2014-03-28 11:40:00,36.5,36.5,36.48,36.48,25800.0,27.6406,27.6406,27.6255,27.6255,25800.0
2014-03-28 11:45:00,36.48,36.48,36.36,36.38,46100.0,27.6255,27.6255,27.5346,27.5498,46100.0
2014-03-28 11:50:00,36.38,36.43,36.34,36.43,110400.0,27.5498,27.5876,27.5195,27.5876,110400.0
2014-03-28 11:55:00,36.43,36.49,36.43,36.48,18300.0,27.5876,27.6331,27.5876,27.6255,18300.0
2014-03-28 12:00:00,36.49,36.5,36.44,36.5,34300.0,27.6331,27.6406,27.5952,27.6406,34300.0
2014-03-28 12:05:00,36.49,36.6,36.49,36.58,68700.0,27.6331,27.7164,27.6331,27.7012,68700.0
2014-03-28 12:10:00,36.58,36.58,36.52,36.54,32000.0,27.7012,27.7012,27.6558,27.6709,32000.0
2014-03-28 12:15:00,36.54,36.6,36.54,36.57,21900.0,27.6709,27.7164,27.6709,27.6937,21900.0
2014-03-28 12:20:00,36.57,36.6,36.55,36.6,17300.0,27.6937,27.7164,27.6785,27.7164,17300.0
2014-03-28 12:25:00,36.59,36.59,36.56,36.57,19000.0,27.7088,27.7088,27.6861,27.6937,19000.0
2014-03-28 12:30:00,36.56,36.61,36.56,36.59,38700.0,27.6861,27.7239,27.6861,27.7088,38700.0
2014-03-28 12:35:00,36.59,36.59,36.55,36.56,22100.0,27.7088,27.7088,27.6785,27.6861,22100.0
2014-03-28 12:40:00,36.55,36.57,36.54,36.54,17300.0,27.6785,27.6937,27.6709,27.6709,17300.0
2014-03-28 12:45:00,36.53,36.55,36.53,36.54,13500.0,27.6634,27.6785,27.6634,27.6709,13500.0
2014-03-28 12:50:00,36.55,36.55,36.52,36.53,17900.0,27.6785,27.6785,27.6558,27.6634,17900.0
2014-03-28 12:55:00,36.53,36.53,36.45,36.45,18800.0,27.6634,27.6634,27.6028,27.6028,18800.0
2014-03-28 13:00:00,36.45,36.48,36.4,36.48,28300.0,27.6028,27.6255,27.5649,27.6255,28300.0
2014-03-28 13:05:00,36.48,36.49,36.46,36.46,13200.0,27.6255,27.6331,27.6104,27.6104,13200.0
2014-03-28 13:10:00,36.47,36.47,36.41,36.41,28900.0,27.6179,27.6179,27.5725,27.5725,28900.0
2014-03-28 13:15:00,36.41,36.42,36.36,36.42,22600.0,27.5725,27.5801,27.5346,27.5801,22600.0
2014-03-28 13:20:00,36.41,36.54,36.41,36.53,22100.0,27.5725,27.6709,27.5725,27.6634,22100.0
2014-03-28 13:25:00,36.54,36.54,36.44,36.45,43300.0,27.6709,27.6709,27.5952,27.6028,43300.0
2014-03-28 13:30:00,36.45,36.45,36.39,36.41,19900.0,27.6028,27.6028,27.5573,27.5725,19900.0
2014-03-28 13:35:00,36.41,36.46,36.39,36.43,27700.0,27.5725,27.6104,27.5573,27.5876,27700.0
2014-03-28 13:40:00,36.43,36.5,36.42,36.5,27300.0,27.5876,27.6406,27.5801,27.6406,27300.0
2014-03-28 13:45:00,36.5,36.5,36.46,36.46,11600.0,27.6406,27.6406,27.6104,27.6104,11600.0
2014-03-28 13:50:00,36.47,36.48,36.45,36.46,17900.0,27.6179,27.6255,27.6028,27.6104,17900.0
2014-03-28 13:55:00,36.47,36.47,36.43,36.45,25500.0,27.6179,27.6179,27.5876,27.6028,25500.0
2014-03-28 14:00:00,36.44,36.45,36.39,36.44,24000.0,27.5952,27.6028,27.5573,27.5952,24000.0
2014-03-28 14:05:00,36.44,36.44,36.36,36.38,14300.0,27.5952,27.5952,27.5346,27.5498,14300.0
2014-03-28 14:10:00,36.38,36.38,36.34,36.34,34700.0,27.5498,27.5498,27.5195,27.5195,34700.0
2014-03-28 14:15:00,36.34,36.34,36.28,36.29,41800.0,27.5195,27.5195,27.474,27.4816,41800.0
2014-03-28 14:20:00,36.29,36.36,36.29,36.34,27600.0,27.4816,27.5346,27.4816,27.5195,27600.0
2014-03-28 14:25:00,36.34,36.37,36.33,36.37,29900.0,27.5195,27.5422,27.5119,27.5422,29900.0
2014-03-28 14:30:00,36.37,36.38,36.32,36.34,44500.0,27.5422,27.5498,27.5043,27.5195,44500.0
2014-03-28 14:35:00,36.34,36.34,36.25,36.29,31700.0,27.5195,27.5195,27.4513,27.4816,31700.0
2014-03-28 14:40:00,36.28,36.3,36.24,36.26,61600.0,27.474,27.4892,27.4438,27.4589,61600.0
2014-03-28 14:45:00,36.27,36.27,36.2,36.2,51300.0,27.4665,27.4665,27.4135,27.4135,51300.0
2014-03-28 14:50:00,36.21,36.21,36.18,36.18,76300.0,27.421,27.421,27.3983,27.3983,76300.0
2014-03-28 14:55:00,36.19,36.19,36.14,36.15,99200.0,27.4059,27.4059,27.368,27.3756,99200.0
2014-03-28 15:00:00,36.15,36.16,36.13,36.13,71200.0,27.3756,27.3832,27.3604,27.3604,71200.0
2014-03-28 15:05:00,36.13,36.14,36.1,36.14,102100.0,27.3604,27.368,27.3377,27.368,102100.0
2014-03-28 15:10:00,36.14,36.14,36.12,36.12,54800.0,27.368,27.368,27.3529,27.3529,54800.0
2014-03-28 15:15:00,36.12,36.12,36.1,36.12,74100.0,27.3529,27.3529,27.3377,27.3529,74100.0
2014-03-28 15:20:00,36.12,36.14,36.12,36.14,67200.0,27.3529,27.368,27.3529,27.368,67200.0
2014-03-28 15:25:00,36.14,36.15,36.11,36.15,75400.0,27.368,27.3756,27.3453,27.3756,75400.0
2014-03-28 15:30:00,36.15,36.18,36.13,36.18,86800.0,27.3756,27.3983,27.3604,27.3983,86800.0
2014-03-28 15:35:00,36.18,36.21,36.14,36.21,103900.0,27.3983,27.421,27.368,27.421,103900.0
2014-03-28 15:40:00,36.2,36.22,36.2,36.22,44200.0,27.4135,27.4286,27.4135,27.4286,44200.0
2014-03-28 15:45:00,36.21,36.23,36.15,36.18,73000.0,27.421,27.4362,27.3756,27.3983,73000.0
2014-03-28 15:50:00,36.19,36.21,36.14,36.15,169300.0,27.4059,27.421,27.368,27.3756,169300.0
2014-03-28 15:55:00,36.14,36.18,36.12,36.18,245000.0,27.368,27.3983,27.3529,27.3983,245000.0
2014-03-31 09:30:00,36.75,36.75,36.23,36.23,89700.0,27.83,27.83,27.4362,27.4362,89700.0
2014-03-31 09:35:00,36.23,36.4,36.23,36.4,31800.0,27.4362,27.5649,27.4362,27.5649,31800.0
2014-03-31 09:40:00,36.39,36.42,36.35,36.38,37300.0,27.5573,27.5801,27.5271,27.5498,37300.0
2014-03-31 09:45:00,36.38,36.46,36.37,36.46,42200.0,27.5498,27.6104,27.5422,27.6104,42200.0
2014-03-31 09:50:00,36.45,36.51,36.34,36.34,53100.0,27.6028,27.6482,27.5195,27.5195,53100.0
2014-03-31 09:55:00,36.34,36.47,36.34,36.46,54800.0,27.5195,27.6179,27.5195,27.6104,54800.0
2014-03-31 10:00:00,36.46,36.55,36.45,36.55,74100.0,27.6104,27.6785,27.6028,27.6785,74100.0
2014-03-31 10:05:00,36.54,36.54,36.39,36.47,59000.0,27.6709,27.6709,27.5573,27.6179,59000.0
2014-03-31 10:10:00,36.46,36.51,36.45,36.47,30600.0,27.6104,27.6482,27.6028,27.6179,30600.0
2014-03-31 10:15:00,36.46,36.51,36.43,36.43,43500.0,27.6104,27.6482,27.5876,27.5876,43500.0
2014-03-31 10:20:00,36.43,36.5,36.4,36.48,37300.0,27.5876,27.6406,27.5649,27.6255,37300.0
2014-03-31 10:25:00,36.48,36.51,36.47,36.47,28500.0,27.6255,27.6482,27.6179,27.6179,28500.0
2014-03-31 10:30:00,36.48,36.52,36.47,36.49,32600.0,27.6255,27.6558,27.6179,27.6331,32600.0
2014-03-31 10:35:00,36.49,36.55,36.48,36.52,131000.0,27.6331,27.6785,27.6255,27.6558,131000.0
2014-03-31 10:40:00,36.52,36.58,36.51,36.53,207800.0,27.6558,27.7012,27.6482,27.6634,207800.0
2014-03-31 10:45:00,36.53,36.61,36.53,36.57,61900.0,27.6634,27.7239,27.6634,27.6937,61900.0
2014-03-31 10:50:00,36.57,36.58,36.54,36.57,29200.0,27.6937,27.7012,27.6709,27.6937,29200.0
2014-03-31 10:55:00,36.58,36.63,36.57,36.62,48300.0,27.7012,27.7391,27.6937,27.7315,48300.0
2014-03-31 11:00:00,36.62,36.62,36.58,36.62,53000.0,27.7315,27.7315,27.7012,27.7315,53000.0
2014-03-31 11:05:00,36.61,36.63,36.58,36.59,32900.0,27.7239,27.7391,27.7012,27.7088,32900.0
2014-03-31 11:10:00,36.6,36.6,36.56,36.57,16900.0,27.7164,27.7164,27.6861,27.6937,16900.0
2014-03-31 11:15:00,36.56,36.58,36.56,36.56,35700.0,27.6861,27.7012,27.6861,27.6861,35700.0
2014-03-31 11:20:00,36.57,36.57,36.48,36.52,62800.0,27.6937,27.6937,27.6255,27.6558,62800.0
2014-03-31 11:25:00,36.52,36.59,36.51,36.59,42700.0,27.6558,27.7088,27.6482,27.7088,42700.0
2014-03-31 11:30:00,36.58,36.64,36.58,36.59,79900.0,27.7012,27.7467,27.7012,27.7088,79900.0
2014-03-31 11:35:00,36.59,36.65,36.59,36.65,23000.0,27.7088,27.7542,27.7088,27.7542,23000.0
2014-03-31 11:40:00,36.65,36.7,36.62,36.62,55600.0,27.7542,27.7921,27.7315,27.7315,55600.0
2014-03-31 11:45:00,36.62,36.73,36.62,36.68,33500.0,27.7315,27.8148,27.7315,27.777,33500.0
2014-03-31 11:50:00,36.68,36.73,36.68,36.73,32600.0,27.777,27.8148,27.777,27.8148,32600.0
2014-03-31 11:55:00,36.72,36.73,36.71,36.72,18600.0,27.8072,27.8148,27.7997,27.8072,18600.0
2014-03-31 12:00:00,36.73,36.76,36.72,36.76,44500.0,27.8148,27.8375,27.8072,27.8375,44500.0
2014-03-31 12:05:00,36.76,36.77,36.68,36.69,60100.0,27.8375,27.8451,27.777,27.7845,60100.0
2014-03-31 12:10:00,36.7,36.72,36.69,36.72,36600.0,27.7921,27.8072,27.7845,27.8072,36600.0
2014-03-31 12:15:00,36.72,36.78,36.7,36.78,42400.0,27.8072,27.8527,27.7921,27.8527,42400.0
2014-03-31 12:20:00,36.79,36.85,36.79,36.85,48700.0,27.8603,27.9057,27.8603,27.9057,48700.0
2014-03-31 12:25:00,36.85,36.87,36.83,36.84,43600.0,27.9057,27.9208,27.8905,27.8981,43600.0
2014-03-31 12:30:00,36.84,36.84,36.79,36.8,27900.0,27.8981,27.8981,27.8603,27.8678,27900.0
2014-03-31 12:35:00,36.8,36.84,36.78,36.82,39200.0,27.8678,27.8981,27.8527,27.883,39200.0
2014-03-31 12:40:00,36.83,36.85,36.77,36.84,168000.0,27.8905,27.9057,27.8451,27.8981,168000.0
2014-03-31 12:45:00,36.84,36.88,36.83,36.87,34600.0,27.8981,27.9284,27.8905,27.9208,34600.0
2014-03-31 12:50:00,36.87,36.87,36.82,36.87,18500.0,27.9208,27.9208,27.883,27.9208,18500.0
2014-03-31 12:55:00,36.88,36.9,36.87,36.89,32500.0,27.9284,27.9436,27.9208,27.936,32500.0
2014-03-31 13:00:00,36.89,36.9,36.86,36.87,13900.0,27.936,27.9436,27.9133,27.9208,13900.0
2014-03-31 13:05:00,36.86,36.87,36.84,36.85,10700.0,27.9133,27.9208,27.8981,27.9057,10700.0
2014-03-31 13:10:00,36.85,36.86,36.84,36.85,11800.0,27.9057,27.9133,27.8981,27.9057,11800.0
2014-03-31 13:15:00,36.84,36.9,36.84,36.9,32700.0,27.8981,27.9436,27.8981,27.9436,32700.0
2014-03-31 13:20:00,36.9,36.91,36.83,36.84,29000.0,27.9436,27.9511,27.8905,27.8981,29000.0
2014-03-31 13:25:00,36.83,36.87,36.81,36.86,20400.0,27.8905,27.9208,27.8754,27.9133,20400.0
2014-03-31 13:30:00,36.87,36.91,36.87,36.87,17300.0,27.9208,27.9511,27.9208,27.9208,17300.0
2014-03-31 13:35:00,36.86,36.87,36.8,36.8,10000.0,27.9133,27.9208,27.8678,27.8678,10000.0
2014-03-31 13:40:00,36.79,36.82,36.79,36.82,14600.0,27.8603,27.883,27.8603,27.883,14600.0
2014-03-31 13:45:00,36.81,36.82,36.77,36.77,26500.0,27.8754,27.883,27.8451,27.8451,26500.0
2014-03-31 13:50:00,36.77,36.78,36.75,36.77,37000.0,27.8451,27.8527,27.83,27.8451,37000.0
2014-03-31 13:55:00,36.76,36.77,36.74,36.76,28100.0,27.8375,27.8451,27.8224,27.8375,28100.0
2014-03-31 14:00:00,36.76,36.81,36.75,36.8,39700.0,27.8375,27.8754,27.83,27.8678,39700.0
2014-03-31 14:05:00,36.8,36.86,36.79,36.84,82800.0,27.8678,27.9133,27.8603,27.8981,82800.0
2014-03-31 14:10:00,36.85,36.89,36.84,36.87,27800.0,27.9057,27.936,27.8981,27.9208,27800.0
2014-03-31 14:15:00,36.87,36.92,36.86,36.9,29400.0,27.9208,27.9587,27.9133,27.9436,29400.0
2014-03-31 14:20:00,36.89,36.9,36.85,36.85,20700.0,27.936,27.9436,27.9057,27.9057,20700.0
2014-03-31 14:25:00,36.85,36.87,36.83,36.87,19200.0,27.9057,27.9208,27.8905,27.9208,19200.0
2014-03-31 14:30:00,36.86,36.88,36.83,36.88,21800.0,27.9133,27.9284,27.8905,27.9284,21800.0
2014-03-31 14:35:00,36.88,36.9,36.85,36.9,18300.0,27.9284,27.9436,27.9057,27.9436,18300.0
2014-03-31 14:40:00,36.9,36.91,36.88,36.89,20100.0,27.9436,27.9511,27.9284,27.936,20100.0
2014-03-31 14:45:00,36.89,36.93,36.89,36.92,15000.0,27.936,27.9663,27.936,27.9587,15000.0
2014-03-31 14:50:00,36.93,36.97,36.93,36.97,18800.0,27.9663,27.9966,27.9663,27.9966,18800.0
2014-03-31 14:55:00,36.97,37.03,36.97,37.03,69600.0,27.9966,28.042,27.9966,28.042,69600.0
2014-03-31 15:00:00,37.02,37.03,37.0,37.0,61700.0,28.0344,28.042,28.0193,28.0193,61700.0
2014-03-31 15:05:00,37.0,37.02,37.0,37.02,33800.0,28.0193,28.0344,28.0193,28.0344,33800.0
2014-03-31 15:10:00,37.02,37.02,37.01,37.02,20300.0,28.0344,28.0344,28.0269,28.0344,20300.0
2014-03-31 15:15:00,37.02,37.05,37.0,37.04,70200.0,28.0344,28.0571,28.0193,28.0496,70200.0
2014-03-31 15:20:00,37.03,37.06,37.03,37.05,51000.0,28.042,28.0647,28.042,28.0571,51000.0
2014-03-31 15:25:00,37.04,37.11,37.04,37.08,56800.0,28.0496,28.1026,28.0496,28.0799,56800.0
2014-03-31 15:30:00,37.07,37.08,37.02,37.06,53700.0,28.0723,28.0799,28.0344,28.0647,53700.0
2014-03-31 15:35:00,37.05,37.08,37.04,37.07,76000.0,28.0571,28.0799,28.0496,28.0723,76000.0
2014-03-31 15:40:00,37.07,37.07,37.0,37.01,57500.0,28.0723,28.0723,28.0193,28.0269,57500.0
2014-03-31 15:45:00,37.01,37.01,36.95,36.95,55700.0,28.0269,28.0269,27.9814,27.9814,55700.0
2014-03-31 15:50:00,36.96,36.98,36.93,36.94,110300.0,27.989,28.0041,27.9663,27.9738,110300.0
2014-03-31 15:55:00,36.94,36.94,36.88,36.91,200900.0,27.9738,27.9738,27.9284,27.9511,200900.0
2014-04-01 09:30:00,36.92,37.09,36.68,36.89,69400.0,27.9587,28.0874,27.777,27.936,69400.0
2014-04-01 09:35:00,36.93,37.19,36.93,37.08,37500.0,27.9663,28.1632,27.9663,28.0799,37500.0
2014-04-01 09:40:00,37.06,37.06,36.95,36.96,31800.0,28.0647,28.0647,27.9814,27.989,31800.0
2014-04-01 09:45:00,36.96,37.01,36.93,36.96,35100.0,27.989,28.0269,27.9663,27.989,35100.0
2014-04-01 09:50:00,36.96,37.06,36.95,36.95,24400.0,27.989,28.0647,27.9814,27.9814,24400.0
2014-04-01 09:55:00,36.94,36.97,36.91,36.94,34500.0,27.9738,27.9966,27.9511,27.9738,34500.0
2014-04-01 10:00:00,36.94,37.01,36.89,36.92,55200.0,27.9738,28.0269,27.936,27.9587,55200.0
2014-04-01 10:05:00,36.93,36.94,36.84,36.9,61100.0,27.9663,27.9738,27.8981,27.9436,61100.0
2014-04-01 10:10:00,36.9,36.92,36.77,36.77,48500.0,27.9436,27.9587,27.8451,27.8451,48500.0
2014-04-01 10:15:00,36.77,36.77,36.67,36.71,82500.0,27.8451,27.8451,27.7694,27.7997,82500.0
2014-04-01 10:20:00,36.71,36.72,36.61,36.65,78100.0,27.7997,27.8072,27.7239,27.7542,78100.0
2014-04-01 10:25:00,36.64,36.64,36.58,36.63,77200.0,27.7467,27.7467,27.7012,27.7391,77200.0
2014-04-01 10:30:00,36.62,36.68,36.62,36.63,57500.0,27.7315,27.777,27.7315,27.7391,57500.0
2014-04-01 10:35:00,36.64,36.67,36.62,36.67,60200.0,27.7467,27.7694,27.7315,27.7694,60200.0
2014-04-01 10:40:00,36.68,36.85,36.68,36.85,47400.0,27.777,27.9057,27.777,27.9057,47400.0
2014-04-01 10:45:00,36.85,36.85,36.81,36.82,53700.0,27.9057,27.9057,27.8754,27.883,53700.0
2014-04-01 10:50:00,36.82,36.84,36.8,36.81,75500.0,27.883,27.8981,27.8678,27.8754,75500.0
2014-04-01 10:55:00,36.82,36.95,36.82,36.94,35300.0,27.883,27.9814,27.883,27.9738,35300.0
2014-04-01 11:00:00,36.93,36.95,36.9,36.9,45000.0,27.9663,27.9814,27.9436,27.9436,45000.0
2014-04-01 11:05:00,36.9,36.91,36.88,36.89,25900.0,27.9436,27.9511,27.9284,27.936,25900.0
2014-04-01 11:10:00,36.89,36.9,36.88,36.88,17200.0,27.936,27.9436,27.9284,27.9284,17200.0
2014-04-01 11:15:00,36.88,36.89,36.72,36.73,179900.0,27.9284,27.936,27.8072,27.8148,179900.0
2014-04-01 11:20:00,36.73,36.83,36.7,36.82,72900.0,27.8148,27.8905,27.7921,27.883,72900.0
2014-04-01 11:25:00,36.83,36.88,36.82,36.87,23200.0,27.8905,27.9284,27.883,27.9208,23200.0
2014-04-01 11:30:00,36.88,36.91,36.88,36.91,20800.0,27.9284,27.9511,27.9284,27.9511,20800.0
2014-04-01 11:35:00,36.91,36.97,36.91,36.95,44400.0,27.9511,27.9966,27.9511,27.9814,44400.0
2014-04-01 11:40:00,36.95,36.97,36.95,36.96,16700.0,27.9814,27.9966,27.9814,27.989,16700.0
2014-04-01 11:45:00,36.96,36.99,36.96,36.98,20800.0,27.989,28.0117,27.989,28.0041,20800.0
2014-04-01 11:50:00,36.98,37.0,36.97,36.99,8900.0,28.0041,28.0193,27.9966,28.0117,8900.0
2014-04-01 11:55:00,36.99,37.07,36.99,37.07,46500.0,28.0117,28.0723,28.0117,28.0723,46500.0
2014-04-01 12:00:00,37.07,37.07,36.97,36.98,32500.0,28.0723,28.0723,27.9966,28.0041,32500.0
2014-04-01 12:05:00,36.98,36.99,36.97,36.98,12900.0,28.0041,28.0117,27.9966,28.0041,12900.0
2014-04-01 12:10:00,36.98,36.98,36.95,36.98,10600.0,28.0041,28.0041,27.9814,28.0041,10600.0
2014-04-01 12:15:00,36.99,37.02,36.97,37.01,16300.0,28.0117,28.0344,27.9966,28.0269,16300.0
2014-04-01 12:20:00,37.01,37.05,37.01,37.05,19600.0,28.0269,28.0571,28.0269,28.0571,19600.0
2014-04-01 12:25:00,37.05,37.08,37.05,37.07,10400.0,28.0571,28.0799,28.0571,28.0723,10400.0
2014-04-01 12:30:00,37.08,37.08,36.97,36.97,13000.0,28.0799,28.0799,27.9966,27.9966,13000.0
2014-04-01 12:35:00,36.98,37.01,36.97,37.01,9600.0,28.0041,28.0269,27.9966,28.0269,9600.0
2014-04-01 12:40:00,37.01,37.02,36.97,37.02,19900.0,28.0269,28.0344,27.9966,28.0344,19900.0
2014-04-01 12:45:00,37.01,37.05,37.01,37.04,9800.0,28.0269,28.0571,28.0269,28.0496,9800.0
2014-04-01 12:50:00,37.05,37.05,37.01,37.02,8800.0,28.0571,28.0571,28.0269,28.0344,8800.0
2014-04-01 12:55:00,37.01,37.05,37.01,37.04,11800.0,28.0269,28.0571,28.0269,28.0496,11800.0
2014-04-01 13:00:00,37.03,37.03,36.95,36.96,23800.0,28.042,28.042,27.9814,27.989,23800.0
2014-04-01 13:05:00,36.95,36.97,36.91,36.91,36200.0,27.9814,27.9966,27.9511,27.9511,36200.0
2014-04-01 13:10:00,36.91,36.95,36.89,36.9,33600.0,27.9511,27.9814,27.936,27.9436,33600.0
2014-04-01 13:15:00,36.91,36.92,36.9,36.91,11300.0,27.9511,27.9587,27.9436,27.9511,11300.0
2014-04-01 13:20:00,36.91,36.93,36.89,36.93,17900.0,27.9511,27.9663,27.936,27.9663,17900.0
2014-04-01 13:25:00,36.93,36.97,36.92,36.95,23000.0,27.9663,27.9966,27.9587,27.9814,23000.0
2014-04-01 13:30:00,36.95,36.95,36.89,36.9,13600.0,27.9814,27.9814,27.936,27.9436,13600.0
2014-04-01 13:35:00,36.9,36.91,36.89,36.9,9300.0,27.9436,27.9511,27.936,27.9436,9300.0
2014-04-01 13:40:00,36.91,36.93,36.9,36.93,12600.0,27.9511,27.9663,27.9436,27.9663,12600.0
2014-04-01 13:45:00,36.93,36.95,36.91,36.94,15300.0,27.9663,27.9814,27.9511,27.9738,15300.0
2014-04-01 13:50:00,36.93,36.98,36.93,36.97,12700.0,27.9663,28.0041,27.9663,27.9966,12700.0
2014-04-01 13:55:00,36.97,37.01,36.97,37.0,18800.0,27.9966,28.0269,27.9966,28.0193,18800.0
2014-04-01 14:00:00,37.01,37.03,37.0,37.0,12300.0,28.0269,28.042,28.0193,28.0193,12300.0
2014-04-01 14:05:00,37.0,37.04,37.0,37.03,12900.0,28.0193,28.0496,28.0193,28.042,12900.0
2014-04-01 14:10:00,37.03,37.04,37.01,37.02,14400.0,28.042,28.0496,28.0269,28.0344,14400.0
2014-04-01 14:15:00,37.03,37.04,37.02,37.02,17600.0,28.042,28.0496,28.0344,28.0344,17600.0
2014-04-01 14:20:00,37.02,37.06,37.02,37.06,8200.0,28.0344,28.0647,28.0344,28.0647,8200.0
2014-04-01 14:25:00,37.06,37.11,37.04,37.11,38900.0,28.0647,28.1026,28.0496,28.1026,38900.0
2014-04-01 14:30:00,37.11,37.12,37.07,37.11,23300.0,28.1026,28.1102,28.0723,28.1026,23300.0
2014-04-01 14:35:00,37.1,37.11,37.1,37.11,36100.0,28.095,28.1026,28.095,28.1026,36100.0
2014-04-01 14:40:00,37.11,37.11,37.1,37.11,17500.0,28.1026,28.1026,28.095,28.1026,17500.0
2014-04-01 14:45:00,37.11,37.15,37.11,37.12,44700.0,28.1026,28.1329,28.1026,28.1102,44700.0
2014-04-01 14:50:00,37.13,37.13,37.12,37.12,50400.0,28.1177,28.1177,28.1102,28.1102,50400.0
2014-04-01 14:55:00,37.12,37.12,37.06,37.09,35600.0,28.1102,28.1102,28.0647,28.0874,35600.0
2014-04-01 15:00:00,37.09,37.09,37.06,37.06,13000.0,28.0874,28.0874,28.0647,28.0647,13000.0
2014-04-01 15:05:00,37.06,37.07,37.02,37.04,24000.0,28.0647,28.0723,28.0344,28.0496,24000.0
2014-04-01 15:10:00,37.04,37.1,37.03,37.09,18800.0,28.0496,28.095,28.042,28.0874,18800.0
2014-04-01 15:15:00,37.09,37.12,37.09,37.12,31900.0,28.0874,28.1102,28.0874,28.1102,31900.0
2014-04-01 15:20:00,37.11,37.12,37.11,37.11,28300.0,28.1026,28.1102,28.1026,28.1026,28300.0
2014-04-01 15:25:00,37.12,37.14,37.11,37.11,38600.0,28.1102,28.1253,28.1026,28.1026,38600.0
2014-04-01 15:30:00,37.12,37.12,37.07,37.08,44300.0,28.1102,28.1102,28.0723,28.0799,44300.0
2014-04-01 15:35:00,37.08,37.1,37.07,37.08,54400.0,28.0799,28.095,28.0723,28.0799,54400.0
2014-04-01 15:40:00,37.09,37.13,37.08,37.11,67100.0,28.0874,28.1177,28.0799,28.1026,67100.0
2014-04-01 15:45:00,37.12,37.16,37.12,37.16,51700.0,28.1102,28.1404,28.1102,28.1404,51700.0
2014-04-01 15:50:00,37.16,37.2,37.14,37.15,56900.0,28.1404,28.1707,28.1253,28.1329,56900.0
2014-04-01 15:55:00,37.14,37.17,37.11,37.12,140700.0,28.1253,28.148,28.1026,28.1102,140700.0
2014-04-02 09:30:00,37.3,37.34,37.1,37.2,63400.0,28.2465,28.2768,28.095,28.1707,63400.0
2014-04-02 09:35:00,37.23,37.41,37.2,37.36,26700.0,28.1935,28.3298,28.1707,28.2919,26700.0
2014-04-02 09:40:00,37.36,37.43,37.33,37.36,19700.0,28.2919,28.3449,28.2692,28.2919,19700.0
2014-04-02 09:45:00,37.36,37.43,37.34,37.4,22700.0,28.2919,28.3449,28.2768,28.3222,22700.0
2014-04-02 09:50:00,37.4,37.41,37.28,37.32,27300.0,28.3222,28.3298,28.2313,28.2616,27300.0
2014-04-02 09:55:00,37.32,37.35,37.21,37.21,22300.0,28.2616,28.2843,28.1783,28.1783,22300.0
2014-04-02 10:00:00,37.18,37.31,37.17,37.26,23300.0,28.1556,28.254,28.148,28.2162,23300.0
2014-04-02 10:05:00,37.26,37.36,37.26,37.31,28400.0,28.2162,28.2919,28.2162,28.254,28400.0
2014-04-02 10:10:00,37.31,37.31,37.15,37.15,26200.0,28.254,28.254,28.1329,28.1329,26200.0
2014-04-02 10:15:00,37.14,37.18,37.1,37.13,23400.0,28.1253,28.1556,28.095,28.1177,23400.0
2014-04-02 10:20:00,37.14,37.25,37.14,37.24,26500.0,28.1253,28.2086,28.1253,28.201,26500.0
2014-04-02 10:25:00,37.24,37.4,37.24,37.4,19100.0,28.201,28.3222,28.201,28.3222,19100.0
2014-04-02 10:30:00,37.39,37.4,37.31,37.31,28200.0,28.3146,28.3222,28.254,28.254,28200.0
2014-04-02 10:35:00,37.31,37.33,37.29,37.29,16500.0,28.254,28.2692,28.2389,28.2389,16500.0
2014-04-02 10:40:00,37.29,37.36,37.29,37.34,21800.0,28.2389,28.2919,28.2389,28.2768,21800.0
2014-04-02 10:45:00,37.34,37.38,37.32,37.34,21900.0,28.2768,28.307,28.2616,28.2768,21900.0
2014-04-02 10:50:00,37.33,37.42,37.33,37.41,24400.0,28.2692,28.3373,28.2692,28.3298,24400.0
2014-04-02 10:55:00,37.41,37.49,37.41,37.45,24000.0,28.3298,28.3903,28.3298,28.3601,24000.0
2014-04-02 11:00:00,37.45,37.49,37.45,37.48,20800.0,28.3601,28.3903,28.3601,28.3828,20800.0
2014-04-02 11:05:00,37.47,37.47,37.45,37.45,19900.0,28.3752,28.3752,28.3601,28.3601,19900.0
2014-04-02 11:10:00,37.45,37.48,37.45,37.45,24500.0,28.3601,28.3828,28.3601,28.3601,24500.0
2014-04-02 11:15:00,37.45,37.48,37.45,37.45,41600.0,28.3601,28.3828,28.3601,28.3601,41600.0
2014-04-02 11:20:00,37.45,37.46,37.45,37.45,15600.0,28.3601,28.3676,28.3601,28.3601,15600.0
2014-04-02 11:25:00,37.45,37.49,37.42,37.48,26900.0,28.3601,28.3903,28.3373,28.3828,26900.0
2014-04-02 11:30:00,37.48,37.48,37.43,37.43,12900.0,28.3828,28.3828,28.3449,28.3449,12900.0
2014-04-02 11:35:00,37.43,37.43,37.35,37.37,32900.0,28.3449,28.3449,28.2843,28.2995,32900.0
2014-04-02 11:40:00,37.36,37.39,37.34,37.38,28800.0,28.2919,28.3146,28.2768,28.307,28800.0
2014-04-02 11:45:00,37.38,37.42,37.37,37.41,21200.0,28.307,28.3373,28.2995,28.3298,21200.0
2014-04-02 11:50:00,37.41,37.48,37.41,37.47,20200.0,28.3298,28.3828,28.3298,28.3752,20200.0
2014-04-02 11:55:00,37.46,37.5,37.46,37.49,23200.0,28.3676,28.3979,28.3676,28.3903,23200.0
2014-04-02 12:00:00,37.49,37.5,37.48,37.5,15900.0,28.3903,28.3979,28.3828,28.3979,15900.0
2014-04-02 12:05:00,37.5,37.51,37.49,37.51,16000.0,28.3979,28.4055,28.3903,28.4055,16000.0
2014-04-02 12:10:00,37.51,37.57,37.51,37.56,17500.0,28.4055,28.4509,28.4055,28.4434,17500.0
2014-04-02 12:15:00,37.56,37.61,37.55,37.59,22300.0,28.4434,28.4812,28.4358,28.4661,22300.0
2014-04-02 12:20:00,37.59,37.59,37.55,37.55,24700.0,28.4661,28.4661,28.4358,28.4358,24700.0
2014-04-02 12:25:00,37.55,37.57,37.5,37.52,21800.0,28.4358,28.4509,28.3979,28.4131,21800.0
2014-04-02 12:30:00,37.51,37.53,37.49,37.53,9300.0,28.4055,28.4206,28.3903,28.4206,9300.0
2014-04-02 12:35:00,37.53,37.54,37.48,37.48,33900.0,28.4206,28.4282,28.3828,28.3828,33900.0
2014-04-02 12:40:00,37.49,37.5,37.47,37.48,18200.0,28.3903,28.3979,28.3752,28.3828,18200.0
2014-04-02 12:45:00,37.48,37.5,37.48,37.5,13500.0,28.3828,28.3979,28.3828,28.3979,13500.0
2014-04-02 12:50:00,37.49,37.52,37.48,37.52,16600.0,28.3903,28.4131,28.3828,28.4131,16600.0
2014-04-02 12:55:00,37.52,37.55,37.52,37.53,22000.0,28.4131,28.4358,28.4131,28.4206,22000.0
2014-04-02 13:00:00,37.52,37.55,37.52,37.52,22300.0,28.4131,28.4358,28.4131,28.4131,22300.0
2014-04-02 13:05:00,37.52,37.54,37.49,37.49,16800.0,28.4131,28.4282,28.3903,28.3903,16800.0
2014-04-02 13:10:00,37.48,37.5,37.45,37.5,16900.0,28.3828,28.3979,28.3601,28.3979,16900.0
2014-04-02 13:15:00,37.49,37.52,37.49,37.51,20000.0,28.3903,28.4131,28.3903,28.4055,20000.0
2014-04-02 13:20:00,37.52,37.52,37.47,37.49,29500.0,28.4131,28.4131,28.3752,28.3903,29500.0
2014-04-02 13:25:00,37.48,37.52,37.48,37.51,23000.0,28.3828,28.4131,28.3828,28.4055,23000.0
2014-04-02 13:30:00,37.51,37.51,37.48,37.49,15900.0,28.4055,28.4055,28.3828,28.3903,15900.0
2014-04-02 13:35:00,37.5,37.51,37.46,37.46,65700.0,28.3979,28.4055,28.3676,28.3676,65700.0
2014-04-02 13:40:00,37.46,37.51,37.46,37.49,39500.0,28.3676,28.4055,28.3676,28.3903,39500.0
2014-04-02 13:45:00,37.49,37.49,37.4,37.4,47800.0,28.3903,28.3903,28.3222,28.3222,47800.0
2014-04-02 13:50:00,37.4,37.48,37.4,37.47,30400.0,28.3222,28.3828,28.3222,28.3752,30400.0
2014-04-02 13:55:00,37.47,37.51,37.47,37.5,23900.0,28.3752,28.4055,28.3752,28.3979,23900.0
2014-04-02 14:00:00,37.51,37.55,37.5,37.53,30100.0,28.4055,28.4358,28.3979,28.4206,30100.0
2014-04-02 14:05:00,37.54,37.55,37.54,37.54,27200.0,28.4282,28.4358,28.4282,28.4282,27200.0
2014-04-02 14:10:00,37.54,37.55,37.53,37.55,39500.0,28.4282,28.4358,28.4206,28.4358,39500.0
2014-04-02 14:15:00,37.55,37.55,37.54,37.54,44100.0,28.4358,28.4358,28.4282,28.4282,44100.0
2014-04-02 14:20:00,37.54,37.55,37.54,37.55,32900.0,28.4282,28.4358,28.4282,28.4358,32900.0
2014-04-02 14:25:00,37.55,37.55,37.54,37.55,32200.0,28.4358,28.4358,28.4282,28.4358,32200.0
2014-04-02 14:30:00,37.55,37.55,37.5,37.51,22300.0,28.4358,28.4358,28.3979,28.4055,22300.0
2014-04-02 14:35:00,37.51,37.53,37.51,37.51,34500.0,28.4055,28.4206,28.4055,28.4055,34500.0
2014-04-02 14:40:00,37.52,37.52,37.51,37.52,16500.0,28.4131,28.4131,28.4055,28.4131,16500.0
2014-04-02 14:45:00,37.52,37.52,37.51,37.52,32900.0,28.4131,28.4131,28.4055,28.4131,32900.0
2014-04-02 14:50:00,37.52,37.55,37.51,37.54,34100.0,28.4131,28.4358,28.4055,28.4282,34100.0
2014-04-02 14:55:00,37.55,37.55,37.54,37.55,39400.0,28.4358,28.4358,28.4282,28.4358,39400.0
2014-04-02 15:00:00,37.55,37.57,37.53,37.55,97000.0,28.4358,28.4509,28.4206,28.4358,97000.0
2014-04-02 15:05:00,37.55,37.57,37.52,37.52,32000.0,28.4358,28.4509,28.4131,28.4131,32000.0
2014-04-02 15:10:00,37.52,37.56,37.51,37.56,37200.0,28.4131,28.4434,28.4055,28.4434,37200.0
2014-04-02 15:15:00,37.56,37.57,37.55,37.55,21700.0,28.4434,28.4509,28.4358,28.4358,21700.0
2014-04-02 15:20:00,37.55,37.61,37.55,37.61,60100.0,28.4358,28.4812,28.4358,28.4812,60100.0
2014-04-02 15:25:00,37.6,37.68,37.6,37.68,43700.0,28.4736,28.5342,28.4736,28.5342,43700.0
2014-04-02 15:30:00,37.68,37.7,37.63,37.64,58200.0,28.5342,28.5494,28.4964,28.5039,58200.0
2014-04-02 15:35:00,37.64,37.69,37.63,37.68,79200.0,28.5039,28.5418,28.4964,28.5342,79200.0
2014-04-02 15:40:00,37.69,37.71,37.68,37.69,77800.0,28.5418,28.5569,28.5342,28.5418,77800.0
2014-04-02 15:45:00,37.69,37.71,37.64,37.64,85000.0,28.5418,28.5569,28.5039,28.5039,85000.0
2014-04-02 15:50:00,37.64,37.66,37.63,37.66,93900.0,28.5039,28.5191,28.4964,28.5191,93900.0
2014-04-02 15:55:00,37.66,37.66,37.64,37.64,152200.0,28.5191,28.5191,28.5039,28.5039,152200.0
2014-04-03 09:30:00,37.61,37.75,37.52,37.6,37700.0,28.4812,28.5872,28.4131,28.4736,37700.0
2014-04-03 09:35:00,37.61,37.73,37.61,37.64,17100.0,28.4812,28.5721,28.4812,28.5039,17100.0
2014-04-03 09:40:00,37.64,37.75,37.62,37.72,22900.0,28.5039,28.5872,28.4888,28.5645,22900.0
2014-04-03 09:45:00,37.72,37.81,37.67,37.7,35500.0,28.5645,28.6327,28.5267,28.5494,35500.0
2014-04-03 09:50:00,37.69,37.72,37.63,37.72,25700.0,28.5418,28.5645,28.4964,28.5645,25700.0
2014-04-03 09:55:00,37.72,37.78,37.72,37.74,28400.0,28.5645,28.61,28.5645,28.5797,28400.0
2014-04-03 10:00:00,37.74,37.79,37.69,37.77,120800.0,28.5797,28.6175,28.5418,28.6024,120800.0
2014-04-03 10:05:00,37.76,37.79,37.74,37.78,45000.0,28.5948,28.6175,28.5797,28.61,45000.0
2014-04-03 10:10:00,37.78,37.8,37.69,37.7,37100.0,28.61,28.6251,28.5418,28.5494,37100.0
2014-04-03 10:15:00,37.7,37.7,37.63,37.63,28100.0,28.5494,28.5494,28.4964,28.4964,28100.0
2014-04-03 10:20:00,37.63,37.72,37.63,37.7,45400.0,28.4964,28.5645,28.4964,28.5494,45400.0
2014-04-03 10:25:00,37.7,37.7,37.62,37.62,30500.0,28.5494,28.5494,28.4888,28.4888,30500.0
2014-04-03 10:30:00,37.62,37.62,37.55,37.56,67700.0,28.4888,28.4888,28.4358,28.4434,67700.0
2014-04-03 10:35:00,37.56,37.57,37.43,37.43,32700.0,28.4434,28.4509,28.3449,28.3449,32700.0
2014-04-03 10:40:00,37.44,37.51,37.44,37.45,19600.0,28.3525,28.4055,28.3525,28.3601,19600.0
2014-04-03 10:45:00,37.45,37.52,37.45,37.5,27100.0,28.3601,28.4131,28.3601,28.3979,27100.0
2014-04-03 10:50:00,37.5,37.55,37.49,37.52,21800.0,28.3979,28.4358,28.3903,28.4131,21800.0
2014-04-03 10:55:00,37.52,37.59,37.52,37.59,22800.0,28.4131,28.4661,28.4131,28.4661,22800.0
2014-04-03 11:00:00,37.59,37.64,37.57,37.6,38200.0,28.4661,28.5039,28.4509,28.4736,38200.0
2014-04-03 11:05:00,37.6,37.66,37.59,37.65,96200.0,28.4736,28.5191,28.4661,28.5115,96200.0
2014-04-03 11:10:00,37.66,37.67,37.63,37.64,22900.0,28.5191,28.5267,28.4964,28.5039,22900.0
2014-04-03 11:15:00,37.64,37.66,37.64,37.65,18300.0,28.5039,28.5191,28.5039,28.5115,18300.0
2014-04-03 11:20:00,37.65,37.66,37.63,37.65,25200.0,28.5115,28.5191,28.4964,28.5115,25200.0
2014-04-03 11:25:00,37.65,37.68,37.63,37.66,34700.0,28.5115,28.5342,28.4964,28.5191,34700.0
2014-04-03 11:30:00,37.65,37.65,37.55,37.59,53700.0,28.5115,28.5115,28.4358,28.4661,53700.0
2014-04-03 11:35:00,37.58,37.59,37.53,37.54,24100.0,28.4585,28.4661,28.4206,28.4282,24100.0
2014-04-03 11:40:00,37.55,37.57,37.49,37.5,16700.0,28.4358,28.4509,28.3903,28.3979,16700.0
2014-04-03 11:45:00,37.49,37.5,37.42,37.46,15700.0,28.3903,28.3979,28.3373,28.3676,15700.0
2014-04-03 11:50:00,37.47,37.47,37.38,37.38,30800.0,28.3752,28.3752,28.307,28.307,30800.0
2014-04-03 11:55:00,37.38,37.44,37.38,37.43,11900.0,28.307,28.3525,28.307,28.3449,11900.0
2014-04-03 12:00:00,37.43,37.51,37.42,37.5,17300.0,28.3449,28.4055,28.3373,28.3979,17300.0
2014-04-03 12:05:00,37.5,37.5,37.43,37.43,17300.0,28.3979,28.3979,28.3449,28.3449,17300.0
2014-04-03 12:10:00,37.44,37.49,37.44,37.46,13200.0,28.3525,28.3903,28.3525,28.3676,13200.0
2014-04-03 12:15:00,37.46,37.49,37.46,37.48,18400.0,28.3676,28.3903,28.3676,28.3828,18400.0
2014-04-03 12:20:00,37.48,37.51,37.48,37.5,11900.0,28.3828,28.4055,28.3828,28.3979,11900.0
2014-04-03 12:25:00,37.5,37.51,37.47,37.51,23300.0,28.3979,28.4055,28.3752,28.4055,23300.0
2014-04-03 12:30:00,37.5,37.5,37.45,37.45,17900.0,28.3979,28.3979,28.3601,28.3601,17900.0
2014-04-03 12:35:00,37.45,37.45,37.38,37.38,35600.0,28.3601,28.3601,28.307,28.307,35600.0
2014-04-03 12:40:00,37.37,37.42,37.36,37.38,32400.0,28.2995,28.3373,28.2919,28.307,32400.0
2014-04-03 12:45:00,37.38,37.41,37.35,37.38,14500.0,28.307,28.3298,28.2843,28.307,14500.0
2014-04-03 12:50:00,37.38,37.44,37.37,37.44,14500.0,28.307,28.3525,28.2995,28.3525,14500.0
2014-04-03 12:55:00,37.45,37.48,37.45,37.47,20000.0,28.3601,28.3828,28.3601,28.3752,20000.0
2014-04-03 13:00:00,37.46,37.48,37.45,37.46,25800.0,28.3676,28.3828,28.3601,28.3676,25800.0
2014-04-03 13:05:00,37.47,37.51,37.46,37.48,23000.0,28.3752,28.4055,28.3676,28.3828,23000.0
2014-04-03 13:10:00,37.48,37.49,37.45,37.47,24000.0,28.3828,28.3903,28.3601,28.3752,24000.0
2014-04-03 13:15:00,37.47,37.48,37.45,37.48,15900.0,28.3752,28.3828,28.3601,28.3828,15900.0
2014-04-03 13:20:00,37.47,37.48,37.47,37.48,11900.0,28.3752,28.3828,28.3752,28.3828,11900.0
2014-04-03 13:25:00,37.49,37.54,37.49,37.49,28700.0,28.3903,28.4282,28.3903,28.3903,28700.0
2014-04-03 13:30:00,37.49,37.49,37.45,37.48,18800.0,28.3903,28.3903,28.3601,28.3828,18800.0
2014-04-03 13:35:00,37.47,37.47,37.45,37.45,18100.0,28.3752,28.3752,28.3601,28.3601,18100.0
2014-04-03 13:40:00,37.46,37.47,37.44,37.46,38700.0,28.3676,28.3752,28.3525,28.3676,38700.0
2014-04-03 13:45:00,37.47,37.49,37.45,37.48,17400.0,28.3752,28.3903,28.3601,28.3828,17400.0
2014-04-03 13:50:00,37.48,37.49,37.47,37.47,25200.0,28.3828,28.3903,28.3752,28.3752,25200.0
2014-04-03 13:55:00,37.47,37.48,37.43,37.43,15800.0,28.3752,28.3828,28.3449,28.3449,15800.0
2014-04-03 14:00:00,37.43,37.45,37.43,37.45,18700.0,28.3449,28.3601,28.3449,28.3601,18700.0
2014-04-03 14:05:00,37.44,37.47,37.44,37.46,21600.0,28.3525,28.3752,28.3525,28.3676,21600.0
2014-04-03 14:10:00,37.47,37.52,37.47,37.52,19200.0,28.3752,28.4131,28.3752,28.4131,19200.0
2014-04-03 14:15:00,37.52,37.54,37.51,37.53,28000.0,28.4131,28.4282,28.4055,28.4206,28000.0
2014-04-03 14:20:00,37.53,37.54,37.53,37.54,17400.0,28.4206,28.4282,28.4206,28.4282,17400.0
2014-04-03 14:25:00,37.53,37.54,37.48,37.48,41300.0,28.4206,28.4282,28.3828,28.3828,41300.0
2014-04-03 14:30:00,37.48,37.51,37.45,37.45,27600.0,28.3828,28.4055,28.3601,28.3601,27600.0
2014-04-03 14:35:00,37.45,37.45,37.37,37.39,32600.0,28.3601,28.3601,28.2995,28.3146,32600.0
2014-04-03 14:40:00,37.4,37.4,37.36,37.4,32800.0,28.3222,28.3222,28.2919,28.3222,32800.0
2014-04-03 14:45:00,37.4,37.41,37.39,37.39,15500.0,28.3222,28.3298,28.3146,28.3146,15500.0
2014-04-03 14:50:00,37.39,37.4,37.36,37.37,44100.0,28.3146,28.3222,28.2919,28.2995,44100.0
2014-04-03 14:55:00,37.37,37.41,37.35,37.38,55700.0,28.2995,28.3298,28.2843,28.307,55700.0
2014-04-03 15:00:00,37.37,37.44,37.36,37.43,35700.0,28.2995,28.3525,28.2919,28.3449,35700.0
2014-04-03 15:05:00,37.43,37.43,37.4,37.41,35800.0,28.3449,28.3449,28.3222,28.3298,35800.0
2014-04-03 15:10:00,37.41,37.47,37.41,37.43,40400.0,28.3298,28.3752,28.3298,28.3449,40400.0
2014-04-03 15:15:00,37.43,37.45,37.42,37.44,24100.0,28.3449,28.3601,28.3373,28.3525,24100.0
2014-04-03 15:20:00,37.44,37.46,37.43,37.44,46700.0,28.3525,28.3676,28.3449,28.3525,46700.0
2014-04-03 15:25:00,37.43,37.52,37.43,37.52,47200.0,28.3449,28.4131,28.3449,28.4131,47200.0
2014-04-03 15:30:00,37.52,37.54,37.51,37.51,32300.0,28.4131,28.4282,28.4055,28.4055,32300.0
2014-04-03 15:35:00,37.51,37.57,37.49,37.57,57300.0,28.4055,28.4509,28.3903,28.4509,57300.0
2014-04-03 15:40:00,37.57,37.58,37.52,37.52,68600.0,28.4509,28.4585,28.4131,28.4131,68600.0
2014-04-03 15:45:00,37.53,37.55,37.52,37.55,78400.0,28.4206,28.4358,28.4131,28.4358,78400.0
2014-04-03 15:50:00,37.55,37.56,37.54,37.55,54400.0,28.4358,28.4434,28.4282,28.4358,54400.0
2014-04-03 15:55:00,37.55,37.56,37.51,37.52,134000.0,28.4358,28.4434,28.4055,28.4131,134000.0
2014-04-04 09:30:00,37.91,38.05,37.65,38.0,135900.0,28.7084,28.8144,28.5115,28.7766,135900.0
2014-04-04 09:35:00,38.0,38.3,37.95,38.16,86400.0,28.7766,29.0037,28.7387,28.8977,86400.0
2014-04-04 09:40:00,38.12,38.16,37.98,38.01,65000.0,28.8674,28.8977,28.7614,28.7841,65000.0
2014-04-04 09:45:00,38.01,38.12,38.01,38.05,119700.0,28.7841,28.8674,28.7841,28.8144,119700.0
2014-04-04 09:50:00,38.05,38.11,38.01,38.01,65600.0,28.8144,28.8599,28.7841,28.7841,65600.0
2014-04-04 09:55:00,38.0,38.15,37.99,38.09,75600.0,28.7766,28.8902,28.769,28.8447,75600.0
2014-04-04 10:00:00,38.09,38.12,38.03,38.08,65000.0,28.8447,28.8674,28.7993,28.8371,65000.0
2014-04-04 10:05:00,38.07,38.09,37.97,38.05,44600.0,28.8296,28.8447,28.7538,28.8144,44600.0
2014-04-04 10:10:00,38.06,38.09,38.0,38.06,69100.0,28.822,28.8447,28.7766,28.822,69100.0
2014-04-04 10:15:00,38.07,38.15,38.05,38.12,114700.0,28.8296,28.8902,28.8144,28.8674,114700.0
2014-04-04 10:20:00,38.12,38.14,38.07,38.1,95600.0,28.8674,28.8826,28.8296,28.8523,95600.0
2014-04-04 10:25:00,38.1,38.13,38.05,38.1,43200.0,28.8523,28.875,28.8144,28.8523,43200.0
2014-04-04 10:30:00,38.11,38.13,38.04,38.04,60100.0,28.8599,28.875,28.8069,28.8069,60100.0
2014-04-04 10:35:00,38.04,38.09,38.0,38.04,54700.0,28.8069,28.8447,28.7766,28.8069,54700.0
2014-04-04 10:40:00,38.04,38.16,38.04,38.07,58300.0,28.8069,28.8977,28.8069,28.8296,58300.0
2014-04-04 10:45:00,38.07,38.12,37.97,37.99,51900.0,28.8296,28.8674,28.7538,28.769,51900.0
2014-04-04 10:50:00,37.99,38.07,37.96,38.06,84900.0,28.769,28.8296,28.7463,28.822,84900.0
2014-04-04 10:55:00,38.07,38.1,37.95,37.95,44000.0,28.8296,28.8523,28.7387,28.7387,44000.0
2014-04-04 11:00:00,37.95,37.95,37.9,37.92,66600.0,28.7387,28.7387,28.7008,28.716,66600.0
2014-04-04 11:05:00,37.92,37.93,37.7,37.74,178300.0,28.716,28.7236,28.5494,28.5797,178300.0
2014-04-04 11:10:00,37.74,37.83,37.74,37.83,93400.0,28.5797,28.6478,28.5797,28.6478,93400.0
2014-04-04 11:15:00,37.82,37.84,37.79,37.79,39200.0,28.6402,28.6554,28.6175,28.6175,39200.0
2014-04-04 11:20:00,37.78,37.82,37.74,37.8,62400.0,28.61,28.6402,28.5797,28.6251,62400.0
2014-04-04 11:25:00,37.81,37.82,37.76,37.81,53400.0,28.6327,28.6402,28.5948,28.6327,53400.0
2014-04-04 11:30:00,37.8,37.81,37.77,37.79,28900.0,28.6251,28.6327,28.6024,28.6175,28900.0
2014-04-04 11:35:00,37.78,37.81,37.72,37.72,53100.0,28.61,28.6327,28.5645,28.5645,53100.0
2014-04-04 11:40:00,37.72,37.73,37.62,37.69,33300.0,28.5645,28.5721,28.4888,28.5418,33300.0
2014-04-04 11:45:00,37.69,37.69,37.57,37.62,62100.0,28.5418,28.5418,28.4509,28.4888,62100.0
2014-04-04 11:50:00,37.61,37.66,37.59,37.63,40900.0,28.4812,28.5191,28.4661,28.4964,40900.0
2014-04-04 11:55:00,37.64,37.8,37.6,37.77,90100.0,28.5039,28.6251,28.4736,28.6024,90100.0
2014-04-04 12:00:00,37.76,37.77,37.61,37.65,78900.0,28.5948,28.6024,28.4812,28.5115,78900.0
2014-04-04 12:05:00,37.64,37.75,37.63,37.63,86800.0,28.5039,28.5872,28.4964,28.4964,86800.0
2014-04-04 12:10:00,37.63,37.63,37.55,37.58,45100.0,28.4964,28.4964,28.4358,28.4585,45100.0
2014-04-04 12:15:00,37.57,37.64,37.53,37.63,50700.0,28.4509,28.5039,28.4206,28.4964,50700.0
2014-04-04 12:20:00,37.63,37.7,37.63,37.69,37300.0,28.4964,28.5494,28.4964,28.5418,37300.0
2014-04-04 12:25:00,37.69,37.73,37.64,37.69,49600.0,28.5418,28.5721,28.5039,28.5418,49600.0
2014-04-04 12:30:00,37.68,37.72,37.65,37.66,27100.0,28.5342,28.5645,28.5115,28.5191,27100.0
2014-04-04 12:35:00,37.65,37.7,37.65,37.68,30200.0,28.5115,28.5494,28.5115,28.5342,30200.0
2014-04-04 12:40:00,37.69,37.71,37.64,37.65,31600.0,28.5418,28.5569,28.5039,28.5115,31600.0
2014-04-04 12:45:00,37.64,37.66,37.55,37.6,40800.0,28.5039,28.5191,28.4358,28.4736,40800.0
2014-04-04 12:50:00,37.59,37.59,37.55,37.57,17800.0,28.4661,28.4661,28.4358,28.4509,17800.0
2014-04-04 12:55:00,37.57,37.57,37.5,37.55,29700.0,28.4509,28.4509,28.3979,28.4358,29700.0
2014-04-04 13:00:00,37.54,37.59,37.47,37.55,39800.0,28.4282,28.4661,28.3752,28.4358,39800.0
2014-04-04 13:05:00,37.53,37.57,37.49,37.55,32200.0,28.4206,28.4509,28.3903,28.4358,32200.0
2014-04-04 13:10:00,37.56,37.56,37.51,37.55,23300.0,28.4434,28.4434,28.4055,28.4358,23300.0
2014-04-04 13:15:00,37.56,37.61,37.55,37.58,34400.0,28.4434,28.4812,28.4358,28.4585,34400.0
2014-04-04 13:20:00,37.57,37.57,37.48,37.5,31200.0,28.4509,28.4509,28.3828,28.3979,31200.0
2014-04-04 13:25:00,37.5,37.55,37.46,37.46,24800.0,28.3979,28.4358,28.3676,28.3676,24800.0
2014-04-04 13:30:00,37.46,37.47,37.41,37.41,28500.0,28.3676,28.3752,28.3298,28.3298,28500.0
2014-04-04 13:35:00,37.41,37.5,37.4,37.47,25200.0,28.3298,28.3979,28.3222,28.3752,25200.0
2014-04-04 13:40:00,37.48,37.48,37.4,37.41,39500.0,28.3828,28.3828,28.3222,28.3298,39500.0
2014-04-04 13:45:00,37.41,37.48,37.41,37.44,28900.0,28.3298,28.3828,28.3298,28.3525,28900.0
2014-04-04 13:50:00,37.44,37.49,37.44,37.47,34900.0,28.3525,28.3903,28.3525,28.3752,34900.0
2014-04-04 13:55:00,37.47,37.47,37.42,37.43,39600.0,28.3752,28.3752,28.3373,28.3449,39600.0
2014-04-04 14:00:00,37.42,37.43,37.36,37.38,49300.0,28.3373,28.3449,28.2919,28.307,49300.0
2014-04-04 14:05:00,37.38,37.41,37.34,37.4,43500.0,28.307,28.3298,28.2768,28.3222,43500.0
2014-04-04 14:10:00,37.39,37.45,37.38,37.44,49100.0,28.3146,28.3601,28.307,28.3525,49100.0
2014-04-04 14:15:00,37.43,37.51,37.43,37.48,39400.0,28.3449,28.4055,28.3449,28.3828,39400.0
2014-04-04 14:20:00,37.47,37.5,37.46,37.5,23400.0,28.3752,28.3979,28.3676,28.3979,23400.0
2014-04-04 14:25:00,37.49,37.49,37.41,37.43,32300.0,28.3903,28.3903,28.3298,28.3449,32300.0
2014-04-04 14:30:00,37.43,37.44,37.39,37.39,26700.0,28.3449,28.3525,28.3146,28.3146,26700.0
2014-04-04 14:35:00,37.39,37.41,37.37,37.39,56600.0,28.3146,28.3298,28.2995,28.3146,56600.0
2014-04-04 14:40:00,37.4,37.42,37.34,37.37,89300.0,28.3222,28.3373,28.2768,28.2995,89300.0
2014-04-04 14:45:00,37.37,37.4,37.33,37.36,155500.0,28.2995,28.3222,28.2692,28.2919,155500.0
2014-04-04 14:50:00,37.36,37.37,37.32,37.35,76900.0,28.2919,28.2995,28.2616,28.2843,76900.0
2014-04-04 14:55:00,37.36,37.38,37.35,37.37,33700.0,28.2919,28.307,28.2843,28.2995,33700.0
2014-04-04 15:00:00,37.37,37.38,37.33,37.35,61700.0,28.2995,28.307,28.2692,28.2843,61700.0
2014-04-04 15:05:00,37.34,37.36,37.33,37.36,72800.0,28.2768,28.2919,28.2692,28.2919,72800.0
2014-04-04 15:10:00,37.35,37.39,37.35,37.37,55400.0,28.2843,28.3146,28.2843,28.2995,55400.0
2014-04-04 15:15:00,37.37,37.38,37.32,37.37,94500.0,28.2995,28.307,28.2616,28.2995,94500.0
2014-04-04 15:20:00,37.37,37.39,37.36,37.39,58300.0,28.2995,28.3146,28.2919,28.3146,58300.0
2014-04-04 15:25:00,37.38,37.45,37.36,37.45,103800.0,28.307,28.3601,28.2919,28.3601,103800.0
2014-04-04 15:30:00,37.44,37.45,37.36,37.36,111800.0,28.3525,28.3601,28.2919,28.2919,111800.0
2014-04-04 15:35:00,37.36,37.41,37.36,37.39,125300.0,28.2919,28.3298,28.2919,28.3146,125300.0
2014-04-04 15:40:00,37.39,37.41,37.34,37.34,66300.0,28.3146,28.3298,28.2768,28.2768,66300.0
2014-04-04 15:45:00,37.34,37.37,37.34,37.35,119100.0,28.2768,28.2995,28.2768,28.2843,119100.0
2014-04-04 15:50:00,37.36,37.53,37.36,37.51,570800.0,28.2919,28.4206,28.2919,28.4055,570800.0
2014-04-04 15:55:00,37.52,37.56,37.5,37.52,539300.0,28.4131,28.4434,28.3979,28.4131,539300.0
2014-04-07 09:30:00,37.4,37.62,37.39,37.53,70400.0,28.3222,28.4888,28.3146,28.4206,70400.0
2014-04-07 09:35:00,37.51,37.52,37.43,37.51,43100.0,28.4055,28.4131,28.3449,28.4055,43100.0
2014-04-07 09:40:00,37.53,37.54,37.26,37.27,44400.0,28.4206,28.4282,28.2162,28.2237,44400.0
2014-04-07 09:45:00,37.3,37.45,37.29,37.38,48300.0,28.2465,28.3601,28.2389,28.307,48300.0
2014-04-07 09:50:00,37.34,37.41,37.3,37.33,53200.0,28.2768,28.3298,28.2465,28.2692,53200.0
2014-04-07 09:55:00,37.33,37.45,37.33,37.41,36000.0,28.2692,28.3601,28.2692,28.3298,36000.0
2014-04-07 10:00:00,37.42,37.44,37.27,37.3,54100.0,28.3373,28.3525,28.2237,28.2465,54100.0
2014-04-07 10:05:00,37.3,37.35,37.23,37.33,66000.0,28.2465,28.2843,28.1935,28.2692,66000.0
2014-04-07 10:10:00,37.34,37.4,37.3,37.4,89400.0,28.2768,28.3222,28.2465,28.3222,89400.0
2014-04-07 10:15:00,37.41,37.43,37.21,37.24,70000.0,28.3298,28.3449,28.1783,28.201,70000.0
2014-04-07 10:20:00,37.24,37.26,37.16,37.24,56500.0,28.201,28.2162,28.1404,28.201,56500.0
2014-04-07 10:25:00,37.24,37.31,37.16,37.18,39900.0,28.201,28.254,28.1404,28.1556,39900.0
2014-04-07 10:30:00,37.18,37.18,37.04,37.14,73000.0,28.1556,28.1556,28.0496,28.1253,73000.0
2014-04-07 10:35:00,37.13,37.16,36.96,36.99,70600.0,28.1177,28.1404,27.989,28.0117,70600.0
2014-04-07 10:40:00,36.98,37.02,36.92,36.98,67800.0,28.0041,28.0344,27.9587,28.0041,67800.0
2014-04-07 10:45:00,36.98,36.99,36.9,36.94,63800.0,28.0041,28.0117,27.9436,27.9738,63800.0
2014-04-07 10:50:00,36.94,36.97,36.85,36.94,63600.0,27.9738,27.9966,27.9057,27.9738,63600.0
2014-04-07 10:55:00,36.95,36.98,36.9,36.94,99800.0,27.9814,28.0041,27.9436,27.9738,99800.0
2014-04-07 11:00:00,36.93,36.96,36.86,36.91,93600.0,27.9663,27.989,27.9133,27.9511,93600.0
2014-04-07 11:05:00,36.92,36.92,36.82,36.83,35500.0,27.9587,27.9587,27.883,27.8905,35500.0
2014-04-07 11:10:00,36.83,36.84,36.74,36.75,66000.0,27.8905,27.8981,27.8224,27.83,66000.0
2014-04-07 11:15:00,36.76,36.78,36.65,36.7,172800.0,27.8375,27.8527,27.7542,27.7921,172800.0
2014-04-07 11:20:00,36.7,36.71,36.63,36.67,44300.0,27.7921,27.7997,27.7391,27.7694,44300.0
2014-04-07 11:25:00,36.68,36.7,36.68,36.68,41400.0,27.777,27.7921,27.777,27.777,41400.0
2014-04-07 11:30:00,36.68,36.72,36.68,36.7,45400.0,27.777,27.8072,27.777,27.7921,45400.0
2014-04-07 11:35:00,36.7,36.71,36.64,36.65,53700.0,27.7921,27.7997,27.7467,27.7542,53700.0
2014-04-07 11:40:00,36.65,36.72,36.63,36.63,64600.0,27.7542,27.8072,27.7391,27.7391,64600.0
2014-04-07 11:45:00,36.63,36.63,36.55,36.56,31100.0,27.7391,27.7391,27.6785,27.6861,31100.0
2014-04-07 11:50:00,36.57,36.57,36.49,36.49,51400.0,27.6937,27.6937,27.6331,27.6331,51400.0
2014-04-07 11:55:00,36.5,36.55,36.48,36.54,35200.0,27.6406,27.6785,27.6255,27.6709,35200.0
2014-04-07 12:00:00,36.54,36.63,36.52,36.6,40700.0,27.6709,27.7391,27.6558,27.7164,40700.0
2014-04-07 12:05:00,36.61,36.61,36.53,36.53,31200.0,27.7239,27.7239,27.6634,27.6634,31200.0
2014-04-07 12:10:00,36.52,36.57,36.5,36.56,52300.0,27.6558,27.6937,27.6406,27.6861,52300.0
2014-04-07 12:15:00,36.57,36.57,36.5,36.5,33100.0,27.6937,27.6937,27.6406,27.6406,33100.0
2014-04-07 12:20:00,36.5,36.5,36.46,36.49,50100.0,27.6406,27.6406,27.6104,27.6331,50100.0
2014-04-07 12:25:00,36.49,36.52,36.48,36.5,20700.0,27.6331,27.6558,27.6255,27.6406,20700.0
2014-04-07 12:30:00,36.5,36.52,36.45,36.52,35300.0,27.6406,27.6558,27.6028,27.6558,35300.0
2014-04-07 12:35:00,36.53,36.53,36.51,36.52,23200.0,27.6634,27.6634,27.6482,27.6558,23200.0
2014-04-07 12:40:00,36.51,36.58,36.51,36.57,32300.0,27.6482,27.7012,27.6482,27.6937,32300.0
2014-04-07 12:45:00,36.57,36.58,36.54,36.55,23400.0,27.6937,27.7012,27.6709,27.6785,23400.0
2014-04-07 12:50:00,36.54,36.58,36.54,36.58,25100.0,27.6709,27.7012,27.6709,27.7012,25100.0
2014-04-07 12:55:00,36.58,36.64,36.58,36.63,30800.0,27.7012,27.7467,27.7012,27.7391,30800.0
2014-04-07 13:00:00,36.62,36.63,36.54,36.55,32000.0,27.7315,27.7391,27.6709,27.6785,32000.0
2014-04-07 13:05:00,36.55,36.55,36.44,36.47,36600.0,27.6785,27.6785,27.5952,27.6179,36600.0
2014-04-07 13:10:00,36.47,36.49,36.45,36.48,34600.0,27.6179,27.6331,27.6028,27.6255,34600.0
2014-04-07 13:15:00,36.48,36.53,36.48,36.53,20300.0,27.6255,27.6634,27.6255,27.6634,20300.0
2014-04-07 13:20:00,36.52,36.61,36.52,36.61,25900.0,27.6558,27.7239,27.6558,27.7239,25900.0
2014-04-07 13:25:00,36.61,36.62,36.53,36.55,39900.0,27.7239,27.7315,27.6634,27.6785,39900.0
2014-04-07 13:30:00,36.54,36.55,36.47,36.51,59500.0,27.6709,27.6785,27.6179,27.6482,59500.0
2014-04-07 13:35:00,36.5,36.54,36.49,36.5,58400.0,27.6406,27.6709,27.6331,27.6406,58400.0
2014-04-07 13:40:00,36.5,36.5,36.45,36.5,41200.0,27.6406,27.6406,27.6028,27.6406,41200.0
2014-04-07 13:45:00,36.5,36.5,36.46,36.47,41700.0,27.6406,27.6406,27.6104,27.6179,41700.0
2014-04-07 13:50:00,36.49,36.5,36.44,36.45,35100.0,27.6331,27.6406,27.5952,27.6028,35100.0
2014-04-07 13:55:00,36.45,36.48,36.39,36.4,34400.0,27.6028,27.6255,27.5573,27.5649,34400.0
2014-04-07 14:00:00,36.39,36.4,36.31,36.34,71500.0,27.5573,27.5649,27.4968,27.5195,71500.0
2014-04-07 14:05:00,36.34,36.42,36.33,36.42,49900.0,27.5195,27.5801,27.5119,27.5801,49900.0
2014-04-07 14:10:00,36.42,36.48,36.4,36.43,61800.0,27.5801,27.6255,27.5649,27.5876,61800.0
2014-04-07 14:15:00,36.43,36.45,36.41,36.41,32000.0,27.5876,27.6028,27.5725,27.5725,32000.0
2014-04-07 14:20:00,36.41,36.43,36.34,36.35,45100.0,27.5725,27.5876,27.5195,27.5271,45100.0
2014-04-07 14:25:00,36.36,36.41,36.35,36.41,33900.0,27.5346,27.5725,27.5271,27.5725,33900.0
2014-04-07 14:30:00,36.41,36.41,36.33,36.33,20600.0,27.5725,27.5725,27.5119,27.5119,20600.0
2014-04-07 14:35:00,36.34,36.36,36.31,36.36,48000.0,27.5195,27.5346,27.4968,27.5346,48000.0
2014-04-07 14:40:00,36.36,36.47,36.36,36.47,44800.0,27.5346,27.6179,27.5346,27.6179,44800.0
2014-04-07 14:45:00,36.46,36.52,36.45,36.51,35400.0,27.6104,27.6558,27.6028,27.6482,35400.0
2014-04-07 14:50:00,36.52,36.6,36.51,36.59,44100.0,27.6558,27.7164,27.6482,27.7088,44100.0
2014-04-07 14:55:00,36.59,36.61,36.47,36.47,84400.0,27.7088,27.7239,27.6179,27.6179,84400.0
2014-04-07 15:00:00,36.46,36.48,36.44,36.45,62800.0,27.6104,27.6255,27.5952,27.6028,62800.0
2014-04-07 15:05:00,36.45,36.52,36.44,36.52,50300.0,27.6028,27.6558,27.5952,27.6558,50300.0
2014-04-07 15:10:00,36.52,36.6,36.51,36.59,47800.0,27.6558,27.7164,27.6482,27.7088,47800.0
2014-04-07 15:15:00,36.6,36.6,36.49,36.5,121800.0,27.7164,27.7164,27.6331,27.6406,121800.0
2014-04-07 15:20:00,36.5,36.52,36.47,36.51,60500.0,27.6406,27.6558,27.6179,27.6482,60500.0
2014-04-07 15:25:00,36.51,36.56,36.51,36.55,52200.0,27.6482,27.6861,27.6482,27.6785,52200.0
2014-04-07 15:30:00,36.54,36.54,36.45,36.45,66200.0,27.6709,27.6709,27.6028,27.6028,66200.0
2014-04-07 15:35:00,36.46,36.47,36.4,36.41,105500.0,27.6104,27.6179,27.5649,27.5725,105500.0
2014-04-07 15:40:00,36.4,36.43,36.4,36.4,65200.0,27.5649,27.5876,27.5649,27.5649,65200.0
2014-04-07 15:45:00,36.4,36.4,36.32,36.35,135600.0,27.5649,27.5649,27.5043,27.5271,135600.0
2014-04-07 15:50:00,36.35,36.38,36.31,36.31,150600.0,27.5271,27.5498,27.4968,27.4968,150600.0
2014-04-07 15:55:00,36.32,36.33,36.29,36.3,221400.0,27.5043,27.5119,27.4816,27.4892,221400.0
2014-04-08 09:30:00,36.28,36.49,36.14,36.46,53200.0,27.5854,27.7451,27.479,27.7223,53200.0
2014-04-08 09:35:00,36.45,36.57,36.43,36.49,41000.0,27.7147,27.8059,27.6995,27.7451,41000.0
2014-04-08 09:40:00,36.5,36.59,36.4,36.4,33800.0,27.7527,27.8211,27.6767,27.6767,33800.0
2014-04-08 09:45:00,36.4,36.57,36.35,36.55,98800.0,27.6767,27.8059,27.6386,27.7907,98800.0
2014-04-08 09:50:00,36.56,36.61,36.48,36.58,48200.0,27.7983,27.8363,27.7375,27.8135,48200.0
2014-04-08 09:55:00,36.57,36.68,36.48,36.49,64000.0,27.8059,27.8896,27.7375,27.7451,64000.0
2014-04-08 10:00:00,36.51,36.6,36.51,36.56,45000.0,27.7603,27.8287,27.7603,27.7983,45000.0
2014-04-08 10:05:00,36.56,36.64,36.56,36.63,32100.0,27.7983,27.8591,27.7983,27.8515,32100.0
2014-04-08 10:10:00,36.63,36.65,36.57,36.64,51400.0,27.8515,27.8668,27.8059,27.8591,51400.0
2014-04-08 10:15:00,36.64,36.72,36.63,36.7,38800.0,27.8591,27.92,27.8515,27.9048,38800.0
2014-04-08 10:20:00,36.69,36.71,36.53,36.55,49300.0,27.8972,27.9124,27.7755,27.7907,49300.0
2014-04-08 10:25:00,36.53,36.57,36.49,36.5,26900.0,27.7755,27.8059,27.7451,27.7527,26900.0
2014-04-08 10:30:00,36.5,36.67,36.49,36.66,41100.0,27.7527,27.882,27.7451,27.8744,41100.0
2014-04-08 10:35:00,36.66,36.74,36.66,36.74,26200.0,27.8744,27.9352,27.8744,27.9352,26200.0
2014-04-08 10:40:00,36.73,36.73,36.68,36.71,23800.0,27.9276,27.9276,27.8896,27.9124,23800.0
2014-04-08 10:45:00,36.7,36.77,36.7,36.72,49200.0,27.9048,27.958,27.9048,27.92,49200.0
2014-04-08 10:50:00,36.72,36.8,36.72,36.77,40200.0,27.92,27.9808,27.92,27.958,40200.0
2014-04-08 10:55:00,36.75,36.81,36.67,36.67,46500.0,27.9428,27.9884,27.882,27.882,46500.0
2014-04-08 11:00:00,36.67,36.76,36.67,36.75,93900.0,27.882,27.9504,27.882,27.9428,93900.0
2014-04-08 11:05:00,36.76,36.84,36.76,36.79,22600.0,27.9504,28.0112,27.9504,27.9732,22600.0
2014-04-08 11:10:00,36.8,36.8,36.71,36.72,21800.0,27.9808,27.9808,27.9124,27.92,21800.0
2014-04-08 11:15:00,36.71,36.78,36.69,36.77,31000.0,27.9124,27.9656,27.8972,27.958,31000.0
2014-04-08 11:20:00,36.76,36.8,36.75,36.78,21400.0,27.9504,27.9808,27.9428,27.9656,21400.0
2014-04-08 11:25:00,36.78,36.79,36.74,36.75,15300.0,27.9656,27.9732,27.9352,27.9428,15300.0
2014-04-08 11:30:00,36.74,36.81,36.74,36.79,24900.0,27.9352,27.9884,27.9352,27.9732,24900.0
2014-04-08 11:35:00,36.79,36.79,36.62,36.65,34000.0,27.9732,27.9732,27.8439,27.8668,34000.0
2014-04-08 11:40:00,36.66,36.67,36.61,36.66,18600.0,27.8744,27.882,27.8363,27.8744,18600.0
2014-04-08 11:45:00,36.66,36.67,36.58,36.6,17800.0,27.8744,27.882,27.8135,27.8287,17800.0
2014-04-08 11:50:00,36.61,36.66,36.61,36.66,19500.0,27.8363,27.8744,27.8363,27.8744,19500.0
2014-04-08 11:55:00,36.67,36.7,36.62,36.62,40900.0,27.882,27.9048,27.8439,27.8439,40900.0
2014-04-08 12:00:00,36.62,36.68,36.6,36.68,27500.0,27.8439,27.8896,27.8287,27.8896,27500.0
2014-04-08 12:05:00,36.68,36.7,36.65,36.7,40700.0,27.8896,27.9048,27.8668,27.9048,40700.0
2014-04-08 12:10:00,36.7,36.7,36.65,36.67,27700.0,27.9048,27.9048,27.8668,27.882,27700.0
2014-04-08 12:15:00,36.68,36.73,36.66,36.73,18600.0,27.8896,27.9276,27.8744,27.9276,18600.0
2014-04-08 12:20:00,36.72,36.74,36.69,36.74,26100.0,27.92,27.9352,27.8972,27.9352,26100.0
2014-04-08 12:25:00,36.75,36.79,36.73,36.79,30600.0,27.9428,27.9732,27.9276,27.9732,30600.0
2014-04-08 12:30:00,36.79,36.79,36.73,36.74,19100.0,27.9732,27.9732,27.9276,27.9352,19100.0
2014-04-08 12:35:00,36.73,36.79,36.73,36.74,25400.0,27.9276,27.9732,27.9276,27.9352,25400.0
2014-04-08 12:40:00,36.74,36.75,36.67,36.69,18700.0,27.9352,27.9428,27.882,27.8972,18700.0
2014-04-08 12:45:00,36.69,36.7,36.67,36.67,23900.0,27.8972,27.9048,27.882,27.882,23900.0
2014-04-08 12:50:00,36.66,36.67,36.64,36.65,14900.0,27.8744,27.882,27.8591,27.8668,14900.0
2014-04-08 12:55:00,36.66,36.66,36.65,36.66,17800.0,27.8744,27.8744,27.8668,27.8744,17800.0
2014-04-08 13:00:00,36.65,36.67,36.63,36.64,22900.0,27.8668,27.882,27.8515,27.8591,22900.0
2014-04-08 13:05:00,36.63,36.68,36.62,36.68,20200.0,27.8515,27.8896,27.8439,27.8896,20200.0
2014-04-08 13:10:00,36.68,36.71,36.68,36.7,30700.0,27.8896,27.9124,27.8896,27.9048,30700.0
2014-04-08 13:15:00,36.71,36.78,36.71,36.76,27000.0,27.9124,27.9656,27.9124,27.9504,27000.0
2014-04-08 13:20:00,36.75,36.79,36.75,36.75,36000.0,27.9428,27.9732,27.9428,27.9428,36000.0
2014-04-08 13:25:00,36.76,36.8,36.75,36.79,29700.0,27.9504,27.9808,27.9428,27.9732,29700.0
2014-04-08 13:30:00,36.8,36.81,36.78,36.8,24300.0,27.9808,27.9884,27.9656,27.9808,24300.0
2014-04-08 13:35:00,36.79,36.81,36.77,36.8,30800.0,27.9732,27.9884,27.958,27.9808,30800.0
2014-04-08 13:40:00,36.8,36.81,36.77,36.77,25700.0,27.9808,27.9884,27.958,27.958,25700.0
2014-04-08 13:45:00,36.77,36.78,36.73,36.75,39700.0,27.958,27.9656,27.9276,27.9428,39700.0
2014-04-08 13:50:00,36.75,36.77,36.74,36.77,22800.0,27.9428,27.958,27.9352,27.958,22800.0
2014-04-08 13:55:00,36.77,36.82,36.76,36.82,14600.0,27.958,27.996,27.9504,27.996,14600.0
2014-04-08 14:00:00,36.82,36.84,36.77,36.79,33900.0,27.996,28.0112,27.958,27.9732,33900.0
2014-04-08 14:05:00,36.79,36.8,36.76,36.78,24500.0,27.9732,27.9808,27.9504,27.9656,24500.0
2014-04-08 14:10:00,36.77,36.8,36.76,36.79,25900.0,27.958,27.9808,27.9504,27.9732,25900.0
2014-04-08 14:15:00,36.79,36.81,36.73,36.77,36500.0,27.9732,27.9884,27.9276,27.958,36500.0
2014-04-08 14:20:00,36.77,36.79,36.59,36.59,67500.0,27.958,27.9732,27.8211,27.8211,67500.0
2014-04-08 14:25:00,36.6,36.7,36.59,36.66,64600.0,27.8287,27.9048,27.8211,27.8744,64600.0
2014-04-08 14:30:00,36.64,36.68,36.64,36.67,26400.0,27.8591,27.8896,27.8591,27.882,26400.0
2014-04-08 14:35:00,36.67,36.7,36.67,36.68,34200.0,27.882,27.9048,27.882,27.8896,34200.0
2014-04-08 14:40:00,36.68,36.73,36.68,36.71,25100.0,27.8896,27.9276,27.8896,27.9124,25100.0
2014-04-08 14:45:00,36.71,36.78,36.71,36.78,27500.0,27.9124,27.9656,27.9124,27.9656,27500.0
2014-04-08 14:50:00,36.78,36.83,36.77,36.81,42800.0,27.9656,28.0036,27.958,27.9884,42800.0
2014-04-08 14:55:00,36.82,36.86,36.79,36.82,61100.0,27.996,28.0264,27.9732,27.996,61100.0
2014-04-08 15:00:00,36.83,36.83,36.79,36.81,38200.0,28.0036,28.0036,27.9732,27.9884,38200.0
2014-04-08 15:05:00,36.81,36.84,36.8,36.83,55600.0,27.9884,28.0112,27.9808,28.0036,55600.0
2014-04-08 15:10:00,36.83,36.86,36.8,36.86,46600.0,28.0036,28.0264,27.9808,28.0264,46600.0
2014-04-08 15:15:00,36.86,36.9,36.83,36.89,65600.0,28.0264,28.0568,28.0036,28.0492,65600.0
2014-04-08 15:20:00,36.89,36.93,36.87,36.93,42300.0,28.0492,28.0796,28.034,28.0796,42300.0
2014-04-08 15:25:00,36.93,36.96,36.92,36.95,52900.0,28.0796,28.1025,28.072,28.0949,52900.0
2014-04-08 15:30:00,36.94,36.95,36.94,36.94,36400.0,28.0873,28.0949,28.0873,28.0873,36400.0
2014-04-08 15:35:00,36.94,37.01,36.94,37.01,145800.0,28.0873,28.1405,28.0873,28.1405,145800.0
2014-04-08 15:40:00,37.01,37.05,36.99,36.99,140700.0,28.1405,28.1709,28.1253,28.1253,140700.0
2014-04-08 15:45:00,36.98,37.0,36.98,36.99,74600.0,28.1177,28.1329,28.1177,28.1253,74600.0
2014-04-08 15:50:00,36.98,36.99,36.93,36.95,168300.0,28.1177,28.1253,28.0796,28.0949,168300.0
2014-04-08 15:55:00,36.95,37.03,36.95,37.0,240700.0,28.0949,28.1557,28.0949,28.1329,240700.0
2014-04-09 09:30:00,37.06,37.13,36.89,36.94,65800.0,28.1785,28.2317,28.0492,28.0873,65800.0
2014-04-09 09:35:00,36.94,37.18,36.92,37.1,50100.0,28.0873,28.2697,28.072,28.2089,50100.0
2014-04-09 09:40:00,37.1,37.16,37.06,37.09,41500.0,28.2089,28.2545,28.1785,28.2013,41500.0
2014-04-09 09:45:00,37.1,37.2,37.1,37.11,33500.0,28.2089,28.2849,28.2089,28.2165,33500.0
2014-04-09 09:50:00,37.12,37.2,37.09,37.15,34200.0,28.2241,28.2849,28.2013,28.2469,34200.0
2014-04-09 09:55:00,37.15,37.17,37.14,37.16,44600.0,28.2469,28.2621,28.2393,28.2545,44600.0
2014-04-09 10:00:00,37.17,37.21,37.11,37.15,43500.0,28.2621,28.2925,28.2165,28.2469,43500.0
2014-04-09 10:05:00,37.14,37.21,37.12,37.15,45700.0,28.2393,28.2925,28.2241,28.2469,45700.0
2014-04-09 10:10:00,37.15,37.22,37.13,37.14,51800.0,28.2469,28.3001,28.2317,28.2393,51800.0
2014-04-09 10:15:00,37.15,37.23,37.14,37.16,27600.0,28.2469,28.3078,28.2393,28.2545,27600.0
2014-04-09 10:20:00,37.16,37.26,37.16,37.24,89200.0,28.2545,28.3306,28.2545,28.3154,89200.0
2014-04-09 10:25:00,37.25,37.25,37.16,37.16,64200.0,28.323,28.323,28.2545,28.2545,64200.0
2014-04-09 10:30:00,37.16,37.24,37.15,37.23,35700.0,28.2545,28.3154,28.2469,28.3078,35700.0
2014-04-09 10:35:00,37.23,37.28,37.18,37.2,39000.0,28.3078,28.3458,28.2697,28.2849,39000.0
2014-04-09 10:40:00,37.21,37.29,37.19,37.25,29800.0,28.2925,28.3534,28.2773,28.323,29800.0
2014-04-09 10:45:00,37.26,37.27,37.18,37.27,39200.0,28.3306,28.3382,28.2697,28.3382,39200.0
2014-04-09 10:50:00,37.27,37.29,37.19,37.27,26100.0,28.3382,28.3534,28.2773,28.3382,26100.0
2014-04-09 10:55:00,37.27,37.33,37.26,37.29,31300.0,28.3382,28.3838,28.3306,28.3534,31300.0
2014-04-09 11:00:00,37.29,37.32,37.25,37.25,33400.0,28.3534,28.3762,28.323,28.323,33400.0
2014-04-09 11:05:00,37.26,37.3,37.23,37.29,57700.0,28.3306,28.361,28.3078,28.3534,57700.0
2014-04-09 11:10:00,37.29,37.31,37.24,37.28,35400.0,28.3534,28.3686,28.3154,28.3458,35400.0
2014-04-09 11:15:00,37.29,37.33,37.29,37.32,25800.0,28.3534,28.3838,28.3534,28.3762,25800.0
2014-04-09 11:20:00,37.33,37.44,37.32,37.44,34900.0,28.3838,28.4674,28.3762,28.4674,34900.0
2014-04-09 11:25:00,37.43,37.45,37.4,37.44,45000.0,28.4598,28.475,28.437,28.4674,45000.0
2014-04-09 11:30:00,37.44,37.44,37.35,37.35,36500.0,28.4674,28.4674,28.399,28.399,36500.0
2014-04-09 11:35:00,37.35,37.38,37.34,37.38,11000.0,28.399,28.4218,28.3914,28.4218,11000.0
2014-04-09 11:40:00,37.39,37.45,37.37,37.44,40500.0,28.4294,28.475,28.4142,28.4674,40500.0
2014-04-09 11:45:00,37.44,37.46,37.39,37.42,21700.0,28.4674,28.4826,28.4294,28.4522,21700.0
2014-04-09 11:50:00,37.42,37.46,37.41,37.41,20900.0,28.4522,28.4826,28.4446,28.4446,20900.0
2014-04-09 11:55:00,37.4,37.41,37.38,37.4,10100.0,28.437,28.4446,28.4218,28.437,10100.0
2014-04-09 12:00:00,37.39,37.44,37.38,37.44,31100.0,28.4294,28.4674,28.4218,28.4674,31100.0
2014-04-09 12:05:00,37.44,37.45,37.4,37.41,25000.0,28.4674,28.475,28.437,28.4446,25000.0
2014-04-09 12:10:00,37.4,37.41,37.37,37.38,38500.0,28.437,28.4446,28.4142,28.4218,38500.0
2014-04-09 12:15:00,37.4,37.43,37.39,37.42,35800.0,28.437,28.4598,28.4294,28.4522,35800.0
2014-04-09 12:20:00,37.42,37.43,37.4,37.4,21400.0,28.4522,28.4598,28.437,28.437,21400.0
2014-04-09 12:25:00,37.4,37.43,37.4,37.43,16900.0,28.437,28.4598,28.437,28.4598,16900.0
2014-04-09 12:30:00,37.42,37.42,37.4,37.4,44000.0,28.4522,28.4522,28.437,28.437,44000.0
2014-04-09 12:35:00,37.41,37.41,37.4,37.4,23300.0,28.4446,28.4446,28.437,28.437,23300.0
2014-04-09 12:40:00,37.4,37.41,37.39,37.39,12600.0,28.437,28.4446,28.4294,28.4294,12600.0
2014-04-09 12:45:00,37.4,37.43,37.38,37.43,29100.0,28.437,28.4598,28.4218,28.4598,29100.0
2014-04-09 12:50:00,37.43,37.44,37.41,37.43,25800.0,28.4598,28.4674,28.4446,28.4598,25800.0
2014-04-09 12:55:00,37.43,37.44,37.37,37.37,18300.0,28.4598,28.4674,28.4142,28.4142,18300.0
2014-04-09 13:00:00,37.36,37.4,37.36,37.39,38500.0,28.4066,28.437,28.4066,28.4294,38500.0
2014-04-09 13:05:00,37.38,37.46,37.37,37.37,45900.0,28.4218,28.4826,28.4142,28.4142,45900.0
2014-04-09 13:10:00,37.38,37.4,37.37,37.38,21600.0,28.4218,28.437,28.4142,28.4218,21600.0
2014-04-09 13:15:00,37.38,37.44,37.38,37.41,31100.0,28.4218,28.4674,28.4218,28.4446,31100.0
2014-04-09 13:20:00,37.42,37.44,37.39,37.4,26600.0,28.4522,28.4674,28.4294,28.437,26600.0
2014-04-09 13:25:00,37.4,37.42,37.39,37.41,33100.0,28.437,28.4522,28.4294,28.4446,33100.0
2014-04-09 13:30:00,37.41,37.41,37.35,37.36,31400.0,28.4446,28.4446,28.399,28.4066,31400.0
2014-04-09 13:35:00,37.35,37.35,37.34,37.34,11300.0,28.399,28.399,28.3914,28.3914,11300.0
2014-04-09 13:40:00,37.34,37.39,37.34,37.39,37900.0,28.3914,28.4294,28.3914,28.4294,37900.0
2014-04-09 13:45:00,37.38,37.39,37.34,37.34,31500.0,28.4218,28.4294,28.3914,28.3914,31500.0
2014-04-09 13:50:00,37.35,37.37,37.34,37.36,13400.0,28.399,28.4142,28.3914,28.4066,13400.0
2014-04-09 13:55:00,37.37,37.4,37.33,37.34,45400.0,28.4142,28.437,28.3838,28.3914,45400.0
2014-04-09 14:00:00,37.35,37.43,37.35,37.41,61200.0,28.399,28.4598,28.399,28.4446,61200.0
2014-04-09 14:05:00,37.41,37.52,37.41,37.5,68100.0,28.4446,28.5283,28.4446,28.513,68100.0
2014-04-09 14:10:00,37.5,37.52,37.45,37.45,32400.0,28.513,28.5283,28.475,28.475,32400.0
2014-04-09 14:15:00,37.46,37.53,37.45,37.49,41700.0,28.4826,28.5359,28.475,28.5054,41700.0
2014-04-09 14:20:00,37.5,37.58,37.5,37.57,60800.0,28.513,28.5739,28.513,28.5663,60800.0
2014-04-09 14:25:00,37.57,37.59,37.54,37.54,36700.0,28.5663,28.5815,28.5435,28.5435,36700.0
2014-04-09 14:30:00,37.54,37.59,37.54,37.57,62000.0,28.5435,28.5815,28.5435,28.5663,62000.0
2014-04-09 14:35:00,37.57,37.59,37.57,37.57,23600.0,28.5663,28.5815,28.5663,28.5663,23600.0
2014-04-09 14:40:00,37.57,37.59,37.57,37.57,23500.0,28.5663,28.5815,28.5663,28.5663,23500.0
2014-04-09 14:45:00,37.57,37.63,37.57,37.61,41200.0,28.5663,28.6119,28.5663,28.5967,41200.0
2014-04-09 14:50:00,37.6,37.62,37.59,37.59,23500.0,28.5891,28.6043,28.5815,28.5815,23500.0
2014-04-09 14:55:00,37.6,37.63,37.6,37.62,35500.0,28.5891,28.6119,28.5891,28.6043,35500.0
2014-04-09 15:00:00,37.62,37.64,37.61,37.64,49300.0,28.6043,28.6195,28.5967,28.6195,49300.0
2014-04-09 15:05:00,37.63,37.64,37.6,37.62,34900.0,28.6119,28.6195,28.5891,28.6043,34900.0
2014-04-09 15:10:00,37.62,37.65,37.61,37.62,30300.0,28.6043,28.6271,28.5967,28.6043,30300.0
2014-04-09 15:15:00,37.62,37.63,37.58,37.61,75200.0,28.6043,28.6119,28.5739,28.5967,75200.0
2014-04-09 15:20:00,37.6,37.63,37.6,37.61,62300.0,28.5891,28.6119,28.5891,28.5967,62300.0
2014-04-09 15:25:00,37.61,37.63,37.58,37.62,61900.0,28.5967,28.6119,28.5739,28.6043,61900.0
2014-04-09 15:30:00,37.61,37.67,37.61,37.66,56500.0,28.5967,28.6423,28.5967,28.6347,56500.0
2014-04-09 15:35:00,37.66,37.68,37.64,37.64,64000.0,28.6347,28.6499,28.6195,28.6195,64000.0
2014-04-09 15:40:00,37.65,37.67,37.59,37.66,79700.0,28.6271,28.6423,28.5815,28.6347,79700.0
2014-04-09 15:45:00,37.66,37.66,37.62,37.65,72800.0,28.6347,28.6347,28.6043,28.6271,72800.0
2014-04-09 15:50:00,37.66,37.7,37.65,37.65,148200.0,28.6347,28.6651,28.6271,28.6271,148200.0
2014-04-09 15:55:00,37.66,37.68,37.65,37.66,198200.0,28.6347,28.6499,28.6271,28.6347,198200.0
2014-04-10 09:30:00,37.43,37.8,37.42,37.66,112100.0,28.4598,28.7412,28.4522,28.6347,112100.0
2014-04-10 09:35:00,37.66,37.87,37.63,37.8,61700.0,28.6347,28.7944,28.6119,28.7412,61700.0
2014-04-10 09:40:00,37.8,37.95,37.8,37.87,48100.0,28.7412,28.8552,28.7412,28.7944,48100.0
2014-04-10 09:45:00,37.87,37.92,37.79,37.82,86400.0,28.7944,28.8324,28.7335,28.7564,86400.0
2014-04-10 09:50:00,37.82,37.93,37.8,37.87,90400.0,28.7564,28.84,28.7412,28.7944,90400.0
2014-04-10 09:55:00,37.86,37.88,37.79,37.79,49900.0,28.7868,28.802,28.7335,28.7335,49900.0
2014-04-10 10:00:00,37.79,37.81,37.68,37.7,172500.0,28.7335,28.7488,28.6499,28.6651,172500.0
2014-04-10 10:05:00,37.7,37.78,37.67,37.77,54400.0,28.6651,28.7259,28.6423,28.7183,54400.0
2014-04-10 10:10:00,37.78,37.88,37.76,37.83,53800.0,28.7259,28.802,28.7107,28.764,53800.0
2014-04-10 10:15:00,37.84,37.84,37.66,37.66,54800.0,28.7716,28.7716,28.6347,28.6347,54800.0
2014-04-10 10:20:00,37.66,37.78,37.66,37.74,40400.0,28.6347,28.7259,28.6347,28.6955,40400.0
2014-04-10 10:25:00,37.75,37.82,37.71,37.79,32300.0,28.7031,28.7564,28.6727,28.7335,32300.0
2014-04-10 10:30:00,37.8,37.8,37.7,37.73,40900.0,28.7412,28.7412,28.6651,28.6879,40900.0
2014-04-10 10:35:00,37.72,37.77,37.7,37.74,34300.0,28.6803,28.7183,28.6651,28.6955,34300.0
2014-04-10 10:40:00,37.73,37.76,37.7,37.7,72900.0,28.6879,28.7107,28.6651,28.6651,72900.0
2014-04-10 10:45:00,37.7,37.77,37.7,37.74,47000.0,28.6651,28.7183,28.6651,28.6955,47000.0
2014-04-10 10:50:00,37.73,37.74,37.7,37.74,65000.0,28.6879,28.6955,28.6651,28.6955,65000.0
2014-04-10 10:55:00,37.75,37.75,37.66,37.66,53300.0,28.7031,28.7031,28.6347,28.6347,53300.0
2014-04-10 11:00:00,37.66,37.66,37.55,37.56,69500.0,28.6347,28.6347,28.5511,28.5587,69500.0
2014-04-10 11:05:00,37.56,37.56,37.45,37.46,53900.0,28.5587,28.5587,28.475,28.4826,53900.0
2014-04-10 11:10:00,37.46,37.53,37.39,37.51,43400.0,28.4826,28.5359,28.4294,28.5207,43400.0
2014-04-10 11:15:00,37.5,37.51,37.38,37.38,26700.0,28.513,28.5207,28.4218,28.4218,26700.0
2014-04-10 11:20:00,37.39,37.39,37.3,37.33,41200.0,28.4294,28.4294,28.361,28.3838,41200.0
2014-04-10 11:25:00,37.31,37.32,37.19,37.23,28400.0,28.3686,28.3762,28.2773,28.3078,28400.0
2014-04-10 11:30:00,37.23,37.28,37.22,37.26,24800.0,28.3078,28.3458,28.3001,28.3306,24800.0
2014-04-10 11:35:00,37.26,37.26,37.12,37.13,27500.0,28.3306,28.3306,28.2241,28.2317,27500.0
2014-04-10 11:40:00,37.13,37.25,37.1,37.24,43500.0,28.2317,28.323,28.2089,28.3154,43500.0
2014-04-10 11:45:00,37.24,37.24,37.17,37.18,24400.0,28.3154,28.3154,28.2621,28.2697,24400.0
2014-04-10 11:50:00,37.18,37.18,37.14,37.14,25300.0,28.2697,28.2697,28.2393,28.2393,25300.0
2014-04-10 11:55:00,37.14,37.26,37.09,37.22,80300.0,28.2393,28.3306,28.2013,28.3001,80300.0
2014-04-10 12:00:00,37.22,37.27,37.2,37.25,62700.0,28.3001,28.3382,28.2849,28.323,62700.0
2014-04-10 12:05:00,37.25,37.25,37.18,37.19,28600.0,28.323,28.323,28.2697,28.2773,28600.0
2014-04-10 12:10:00,37.19,37.19,37.05,37.14,41800.0,28.2773,28.2773,28.1709,28.2393,41800.0
2014-04-10 12:15:00,37.16,37.22,37.16,37.17,24000.0,28.2545,28.3001,28.2545,28.2621,24000.0
2014-04-10 12:20:00,37.16,37.2,37.11,37.13,38200.0,28.2545,28.2849,28.2165,28.2317,38200.0
2014-04-10 12:25:00,37.13,37.13,37.07,37.09,29800.0,28.2317,28.2317,28.1861,28.2013,29800.0
2014-04-10 12:30:00,37.08,37.16,37.06,37.14,38500.0,28.1937,28.2545,28.1785,28.2393,38500.0
2014-04-10 12:35:00,37.13,37.13,37.05,37.07,58400.0,28.2317,28.2317,28.1709,28.1861,58400.0
2014-04-10 12:40:00,37.07,37.1,37.02,37.08,94800.0,28.1861,28.2089,28.1481,28.1937,94800.0
2014-04-10 12:45:00,37.09,37.13,37.06,37.08,24300.0,28.2013,28.2317,28.1785,28.1937,24300.0
2014-04-10 12:50:00,37.09,37.11,37.05,37.08,12600.0,28.2013,28.2165,28.1709,28.1937,12600.0
2014-04-10 12:55:00,37.09,37.1,37.04,37.05,33300.0,28.2013,28.2089,28.1633,28.1709,33300.0
2014-04-10 13:00:00,37.05,37.06,37.01,37.04,47300.0,28.1709,28.1785,28.1405,28.1633,47300.0
2014-04-10 13:05:00,37.04,37.11,37.04,37.1,17600.0,28.1633,28.2165,28.1633,28.2089,17600.0
2014-04-10 13:10:00,37.11,37.13,37.06,37.07,22600.0,28.2165,28.2317,28.1785,28.1861,22600.0
2014-04-10 13:15:00,37.07,37.07,36.95,36.97,26700.0,28.1861,28.1861,28.0949,28.1101,26700.0
2014-04-10 13:20:00,36.98,37.01,36.93,36.94,22600.0,28.1177,28.1405,28.0796,28.0873,22600.0
2014-04-10 13:25:00,36.95,36.97,36.81,36.85,98300.0,28.0949,28.1101,27.9884,28.0188,98300.0
2014-04-10 13:30:00,36.85,36.85,36.8,36.82,32400.0,28.0188,28.0188,27.9808,27.996,32400.0
2014-04-10 13:35:00,36.81,36.85,36.81,36.82,29100.0,27.9884,28.0188,27.9884,27.996,29100.0
2014-04-10 13:40:00,36.82,36.93,36.82,36.88,53700.0,27.996,28.0796,27.996,28.0416,53700.0
2014-04-10 13:45:00,36.87,36.87,36.82,36.84,18800.0,28.034,28.034,27.996,28.0112,18800.0
2014-04-10 13:50:00,36.84,36.87,36.8,36.86,23200.0,28.0112,28.034,27.9808,28.0264,23200.0
2014-04-10 13:55:00,36.85,36.88,36.85,36.87,21000.0,28.0188,28.0416,28.0188,28.034,21000.0
2014-04-10 14:00:00,36.87,36.88,36.8,36.81,37200.0,28.034,28.0416,27.9808,27.9884,37200.0
2014-04-10 14:05:00,36.81,36.83,36.73,36.73,49800.0,27.9884,28.0036,27.9276,27.9276,49800.0
2014-04-10 14:10:00,36.73,36.83,36.71,36.81,26300.0,27.9276,28.0036,27.9124,27.9884,26300.0
2014-04-10 14:15:00,36.82,36.83,36.79,36.81,46300.0,27.996,28.0036,27.9732,27.9884,46300.0
2014-04-10 14:20:00,36.8,36.82,36.76,36.76,28700.0,27.9808,27.996,27.9504,27.9504,28700.0
2014-04-10 14:25:00,36.76,36.76,36.69,36.7,37300.0,27.9504,27.9504,27.8972,27.9048,37300.0
2014-04-10 14:30:00,36.71,36.71,36.66,36.66,28300.0,27.9124,27.9124,27.8744,27.8744,28300.0
2014-04-10 14:35:00,36.67,36.68,36.63,36.68,34100.0,27.882,27.8896,27.8515,27.8896,34100.0
2014-04-10 14:40:00,36.69,36.7,36.65,36.67,36300.0,27.8972,27.9048,27.8668,27.882,36300.0
2014-04-10 14:45:00,36.67,36.67,36.59,36.63,61100.0,27.882,27.882,27.8211,27.8515,61100.0
2014-04-10 14:50:00,36.64,36.68,36.61,36.63,36100.0,27.8591,27.8896,27.8363,27.8515,36100.0
2014-04-10 14:55:00,36.63,36.69,36.62,36.66,31800.0,27.8515,27.8972,27.8439,27.8744,31800.0
2014-04-10 15:00:00,36.66,36.66,36.55,36.55,48000.0,27.8744,27.8744,27.7907,27.7907,48000.0
2014-04-10 15:05:00,36.55,36.6,36.51,36.51,65300.0,27.7907,27.8287,27.7603,27.7603,65300.0
2014-04-10 15:10:00,36.5,36.54,36.46,36.47,84900.0,27.7527,27.7831,27.7223,27.7299,84900.0
2014-04-10 15:15:00,36.47,36.51,36.46,36.51,32500.0,27.7299,27.7603,27.7223,27.7603,32500.0
2014-04-10 15:20:00,36.51,36.51,36.45,36.46,71300.0,27.7603,27.7603,27.7147,27.7223,71300.0
2014-04-10 15:25:00,36.46,36.49,36.42,36.45,90800.0,27.7223,27.7451,27.6919,27.7147,90800.0
2014-04-10 15:30:00,36.44,36.48,36.41,36.47,46200.0,27.7071,27.7375,27.6843,27.7299,46200.0
2014-04-10 15:35:00,36.47,36.52,36.47,36.52,47300.0,27.7299,27.7679,27.7299,27.7679,47300.0
2014-04-10 15:40:00,36.52,36.59,36.51,36.59,73200.0,27.7679,27.8211,27.7603,27.8211,73200.0
2014-04-10 15:45:00,36.59,36.6,36.57,36.59,58900.0,27.8211,27.8287,27.8059,27.8211,58900.0
2014-04-10 15:50:00,36.58,36.59,36.49,36.49,75500.0,27.8135,27.8211,27.7451,27.7451,75500.0
2014-04-10 15:55:00,36.49,36.5,36.44,36.44,155700.0,27.7451,27.7527,27.7071,27.7071,155700.0
2014-04-11 09:30:00,36.2,36.41,36.16,36.35,68600.0,27.5246,27.6843,27.4942,27.6386,68600.0
2014-04-11 09:35:00,36.33,36.37,36.21,36.31,73500.0,27.6234,27.6539,27.5322,27.6082,73500.0
2014-04-11 09:40:00,36.32,36.44,36.3,36.42,86400.0,27.6158,27.7071,27.6006,27.6919,86400.0
2014-04-11 09:45:00,36.41,36.41,36.31,36.36,53300.0,27.6843,27.6843,27.6082,27.6463,53300.0
2014-04-11 09:50:00,36.34,36.39,36.33,36.37,44500.0,27.631,27.6691,27.6234,27.6539,44500.0
2014-04-11 09:55:00,36.39,36.47,36.38,36.42,28800.0,27.6691,27.7299,27.6615,27.6919,28800.0
2014-04-11 10:00:00,36.41,36.44,36.3,36.3,65000.0,27.6843,27.7071,27.6006,27.6006,65000.0
2014-04-11 10:05:00,36.3,36.38,36.19,36.19,40200.0,27.6006,27.6615,27.517,27.517,40200.0
2014-04-11 10:10:00,36.2,36.28,36.12,36.14,41100.0,27.5246,27.5854,27.4638,27.479,41100.0
2014-04-11 10:15:00,36.13,36.17,36.04,36.08,39800.0,27.4714,27.5018,27.4029,27.4334,39800.0
2014-04-11 10:20:00,36.09,36.12,36.07,36.09,44400.0,27.441,27.4638,27.4257,27.441,44400.0
2014-04-11 10:25:00,36.09,36.17,36.09,36.14,48200.0,27.441,27.5018,27.441,27.479,48200.0
2014-04-11 10:30:00,36.14,36.28,36.1,36.23,35000.0,27.479,27.5854,27.4486,27.5474,35000.0
2014-04-11 10:35:00,36.24,36.29,36.21,36.21,55400.0,27.555,27.593,27.5322,27.5322,55400.0
2014-04-11 10:40:00,36.22,36.27,36.19,36.21,37000.0,27.5398,27.5778,27.517,27.5322,37000.0
2014-04-11 10:45:00,36.2,36.27,36.18,36.26,29900.0,27.5246,27.5778,27.5094,27.5702,29900.0
2014-04-11 10:50:00,36.25,36.48,36.23,36.44,36200.0,27.5626,27.7375,27.5474,27.7071,36200.0
2014-04-11 10:55:00,36.44,36.5,36.42,36.43,49100.0,27.7071,27.7527,27.6919,27.6995,49100.0
2014-04-11 11:00:00,36.42,36.43,36.35,36.35,34900.0,27.6919,27.6995,27.6386,27.6386,34900.0
2014-04-11 11:05:00,36.36,36.41,36.36,36.39,31100.0,27.6463,27.6843,27.6463,27.6691,31100.0
2014-04-11 11:10:00,36.39,36.41,36.38,36.41,32300.0,27.6691,27.6843,27.6615,27.6843,32300.0
2014-04-11 11:15:00,36.4,36.44,36.39,36.44,34300.0,27.6767,27.7071,27.6691,27.7071,34300.0
2014-04-11 11:20:00,36.45,36.45,36.41,36.43,20800.0,27.7147,27.7147,27.6843,27.6995,20800.0
2014-04-11 11:25:00,36.44,36.5,36.43,36.49,26500.0,27.7071,27.7527,27.6995,27.7451,26500.0
2014-04-11 11:30:00,36.49,36.49,36.34,36.34,35000.0,27.7451,27.7451,27.631,27.631,35000.0
2014-04-11 11:35:00,36.35,36.38,36.25,36.31,25200.0,27.6386,27.6615,27.5626,27.6082,25200.0
2014-04-11 11:40:00,36.31,36.35,36.27,36.35,10500.0,27.6082,27.6386,27.5778,27.6386,10500.0
2014-04-11 11:45:00,36.33,36.33,36.22,36.26,21500.0,27.6234,27.6234,27.5398,27.5702,21500.0
2014-04-11 11:50:00,36.26,36.29,36.22,36.25,19900.0,27.5702,27.593,27.5398,27.5626,19900.0
2014-04-11 11:55:00,36.25,36.31,36.24,36.3,13400.0,27.5626,27.6082,27.555,27.6006,13400.0
2014-04-11 12:00:00,36.29,36.35,36.28,36.34,9900.0,27.593,27.6386,27.5854,27.631,9900.0
2014-04-11 12:05:00,36.33,36.39,36.31,36.33,25100.0,27.6234,27.6691,27.6082,27.6234,25100.0
2014-04-11 12:10:00,36.32,36.35,36.26,36.26,19600.0,27.6158,27.6386,27.5702,27.5702,19600.0
2014-04-11 12:15:00,36.26,36.32,36.24,36.29,14100.0,27.5702,27.6158,27.555,27.593,14100.0
2014-04-11 12:20:00,36.28,36.31,36.26,36.3,17500.0,27.5854,27.6082,27.5702,27.6006,17500.0
2014-04-11 12:25:00,36.3,36.31,36.28,36.3,17500.0,27.6006,27.6082,27.5854,27.6006,17500.0
2014-04-11 12:30:00,36.3,36.31,36.26,36.29,19400.0,27.6006,27.6082,27.5702,27.593,19400.0
2014-04-11 12:35:00,36.3,36.3,36.24,36.26,13500.0,27.6006,27.6006,27.555,27.5702,13500.0
2014-04-11 12:40:00,36.27,36.31,36.26,36.26,14300.0,27.5778,27.6082,27.5702,27.5702,14300.0
2014-04-11 12:45:00,36.26,36.31,36.26,36.28,10300.0,27.5702,27.6082,27.5702,27.5854,10300.0
2014-04-11 12:50:00,36.28,36.28,36.19,36.19,31600.0,27.5854,27.5854,27.517,27.517,31600.0
2014-04-11 12:55:00,36.19,36.22,36.19,36.22,23500.0,27.517,27.5398,27.517,27.5398,23500.0
2014-04-11 13:00:00,36.21,36.27,36.2,36.25,23000.0,27.5322,27.5778,27.5246,27.5626,23000.0
2014-04-11 13:05:00,36.24,36.24,36.16,36.19,21500.0,27.555,27.555,27.4942,27.517,21500.0
2014-04-11 13:10:00,36.18,36.25,36.18,36.19,22500.0,27.5094,27.5626,27.5094,27.517,22500.0
2014-04-11 13:15:00,36.2,36.21,36.16,36.19,10100.0,27.5246,27.5322,27.4942,27.517,10100.0
2014-04-11 13:20:00,36.18,36.21,36.18,36.21,11700.0,27.5094,27.5322,27.5094,27.5322,11700.0
2014-04-11 13:25:00,36.22,36.24,36.21,36.21,18500.0,27.5398,27.555,27.5322,27.5322,18500.0
2014-04-11 13:30:00,36.2,36.21,36.16,36.21,19500.0,27.5246,27.5322,27.4942,27.5322,19500.0
2014-04-11 13:35:00,36.21,36.21,36.18,36.2,26500.0,27.5322,27.5322,27.5094,27.5246,26500.0
2014-04-11 13:40:00,36.2,36.22,36.19,36.2,36500.0,27.5246,27.5398,27.517,27.5246,36500.0
2014-04-11 13:45:00,36.19,36.27,36.19,36.21,19800.0,27.517,27.5778,27.517,27.5322,19800.0
2014-04-11 13:50:00,36.22,36.23,36.18,36.2,17800.0,27.5398,27.5474,27.5094,27.5246,17800.0
2014-04-11 13:55:00,36.19,36.19,36.15,36.15,11100.0,27.517,27.517,27.4866,27.4866,11100.0
2014-04-11 14:00:00,36.15,36.2,36.14,36.15,29200.0,27.4866,27.5246,27.479,27.4866,29200.0
2014-04-11 14:05:00,36.15,36.21,36.15,36.17,25600.0,27.4866,27.5322,27.4866,27.5018,25600.0
2014-04-11 14:10:00,36.18,36.18,36.12,36.14,23500.0,27.5094,27.5094,27.4638,27.479,23500.0
2014-04-11 14:15:00,36.13,36.15,36.11,36.13,21600.0,27.4714,27.4866,27.4562,27.4714,21600.0
2014-04-11 14:20:00,36.13,36.14,36.1,36.11,21700.0,27.4714,27.479,27.4486,27.4562,21700.0
2014-04-11 14:25:00,36.11,36.12,36.07,36.09,41200.0,27.4562,27.4638,27.4257,27.441,41200.0
2014-04-11 14:30:00,36.09,36.09,36.0,36.01,32600.0,27.441,27.441,27.3725,27.3801,32600.0
2014-04-11 14:35:00,36.01,36.02,35.95,36.01,54800.0,27.3801,27.3877,27.3345,27.3801,54800.0
2014-04-11 14:40:00,35.99,36.03,35.92,35.92,36000.0,27.3649,27.3953,27.3117,27.3117,36000.0
2014-04-11 14:45:00,35.92,35.95,35.88,35.88,34300.0,27.3117,27.3345,27.2813,27.2813,34300.0
2014-04-11 14:50:00,35.88,36.0,35.88,35.99,32100.0,27.2813,27.3725,27.2813,27.3649,32100.0
2014-04-11 14:55:00,36.0,36.05,35.99,36.01,35400.0,27.3725,27.4105,27.3649,27.3801,35400.0
2014-04-11 15:00:00,36.02,36.03,36.0,36.02,34300.0,27.3877,27.3953,27.3725,27.3877,34300.0
2014-04-11 15:05:00,36.02,36.12,36.01,36.12,43000.0,27.3877,27.4638,27.3801,27.4638,43000.0
2014-04-11 15:10:00,36.11,36.12,36.08,36.1,45500.0,27.4562,27.4638,27.4334,27.4486,45500.0
2014-04-11 15:15:00,36.1,36.11,36.08,36.08,50800.0,27.4486,27.4562,27.4334,27.4334,50800.0
2014-04-11 15:20:00,36.08,36.18,36.08,36.15,53800.0,27.4334,27.5094,27.4334,27.4866,53800.0
2014-04-11 15:25:00,36.16,36.16,36.13,36.16,24300.0,27.4942,27.4942,27.4714,27.4942,24300.0
2014-04-11 15:30:00,36.15,36.15,35.99,35.99,109500.0,27.4866,27.4866,27.3649,27.3649,109500.0
2014-04-11 15:35:00,36.0,36.01,35.95,35.97,75200.0,27.3725,27.3801,27.3345,27.3497,75200.0
2014-04-11 15:40:00,35.97,36.04,35.97,36.01,53500.0,27.3497,27.4029,27.3497,27.3801,53500.0
2014-04-11 15:45:00,36.01,36.04,35.98,36.03,46900.0,27.3801,27.4029,27.3573,27.3953,46900.0
2014-04-11 15:50:00,36.03,36.03,35.95,35.96,89100.0,27.3953,27.3953,27.3345,27.3421,89100.0
2014-04-11 15:55:00,35.96,36.02,35.96,35.97,163100.0,27.3421,27.3877,27.3421,27.3497,163100.0
2014-04-14 09:30:00,36.29,36.72,36.17,36.35,74600.0,27.593,27.92,27.5018,27.6386,74600.0
2014-04-14 09:35:00,36.31,36.34,36.08,36.22,36300.0,27.6082,27.631,27.4334,27.5398,36300.0
2014-04-14 09:40:00,36.22,36.29,36.14,36.22,31900.0,27.5398,27.593,27.479,27.5398,31900.0
2014-04-14 09:45:00,36.24,36.33,36.22,36.3,38500.0,27.555,27.6234,27.5398,27.6006,38500.0
2014-04-14 09:50:00,36.31,36.53,36.31,36.51,44200.0,27.6082,27.7755,27.6082,27.7603,44200.0
2014-04-14 09:55:00,36.53,36.53,36.41,36.44,34500.0,27.7755,27.7755,27.6843,27.7071,34500.0
2014-04-14 10:00:00,36.45,36.56,36.39,36.53,38100.0,27.7147,27.7983,27.6691,27.7755,38100.0
2014-04-14 10:05:00,36.54,36.64,36.47,36.5,56700.0,27.7831,27.8591,27.7299,27.7527,56700.0
2014-04-14 10:10:00,36.49,36.54,36.42,36.47,58200.0,27.7451,27.7831,27.6919,27.7299,58200.0
2014-04-14 10:15:00,36.47,36.47,36.36,36.39,46100.0,27.7299,27.7299,27.6463,27.6691,46100.0
2014-04-14 10:20:00,36.39,36.39,36.28,36.28,30600.0,27.6691,27.6691,27.5854,27.5854,30600.0
2014-04-14 10:25:00,36.28,36.4,36.28,36.36,40600.0,27.5854,27.6767,27.5854,27.6463,40600.0
2014-04-14 10:30:00,36.37,36.4,36.33,36.34,41600.0,27.6539,27.6767,27.6234,27.631,41600.0
2014-04-14 10:35:00,36.35,36.37,36.29,36.33,88600.0,27.6386,27.6539,27.593,27.6234,88600.0
2014-04-14 10:40:00,36.32,36.39,36.32,36.36,70400.0,27.6158,27.6691,27.6158,27.6463,70400.0
2014-04-14 10:45:00,36.36,36.4,36.34,36.35,82200.0,27.6463,27.6767,27.631,27.6386,82200.0
2014-04-14 10:50:00,36.35,36.5,36.34,36.43,42800.0,27.6386,27.7527,27.631,27.6995,42800.0
2014-04-14 10:55:00,36.42,36.44,36.38,36.39,52000.0,27.6919,27.7071,27.6615,27.6691,52000.0
2014-04-14 11:00:00,36.39,36.46,36.37,36.45,31500.0,27.6691,27.7223,27.6539,27.7147,31500.0
2014-04-14 11:05:00,36.44,36.47,36.42,36.44,19700.0,27.7071,27.7299,27.6919,27.7071,19700.0
2014-04-14 11:10:00,36.44,36.5,36.4,36.47,53500.0,27.7071,27.7527,27.6767,27.7299,53500.0
2014-04-14 11:15:00,36.47,36.5,36.44,36.48,55700.0,27.7299,27.7527,27.7071,27.7375,55700.0
2014-04-14 11:20:00,36.48,36.48,36.43,36.47,47400.0,27.7375,27.7375,27.6995,27.7299,47400.0
2014-04-14 11:25:00,36.47,36.55,36.46,36.54,73700.0,27.7299,27.7907,27.7223,27.7831,73700.0
2014-04-14 11:30:00,36.53,36.55,36.5,36.54,40100.0,27.7755,27.7907,27.7527,27.7831,40100.0
2014-04-14 11:35:00,36.53,36.63,36.49,36.63,24600.0,27.7755,27.8515,27.7451,27.8515,24600.0
2014-04-14 11:40:00,36.62,36.69,36.62,36.67,28100.0,27.8439,27.8972,27.8439,27.882,28100.0
2014-04-14 11:45:00,36.66,36.66,36.57,36.58,18400.0,27.8744,27.8744,27.8059,27.8135,18400.0
2014-04-14 11:50:00,36.59,36.61,36.57,36.57,24900.0,27.8211,27.8363,27.8059,27.8059,24900.0
2014-04-14 11:55:00,36.57,36.58,36.5,36.52,20000.0,27.8059,27.8135,27.7527,27.7679,20000.0
2014-04-14 12:00:00,36.52,36.56,36.48,36.53,21300.0,27.7679,27.7983,27.7375,27.7755,21300.0
2014-04-14 12:05:00,36.54,36.58,36.52,36.57,19800.0,27.7831,27.8135,27.7679,27.8059,19800.0
2014-04-14 12:10:00,36.56,36.6,36.54,36.55,37900.0,27.7983,27.8287,27.7831,27.7907,37900.0
2014-04-14 12:15:00,36.54,36.57,36.52,36.55,20100.0,27.7831,27.8059,27.7679,27.7907,20100.0
2014-04-14 12:20:00,36.56,36.58,36.55,36.55,20600.0,27.7983,27.8135,27.7907,27.7907,20600.0
2014-04-14 12:25:00,36.54,36.59,36.54,36.59,21600.0,27.7831,27.8211,27.7831,27.8211,21600.0
2014-04-14 12:30:00,36.6,36.6,36.54,36.55,25900.0,27.8287,27.8287,27.7831,27.7907,25900.0
2014-04-14 12:35:00,36.55,36.57,36.52,36.54,25000.0,27.7907,27.8059,27.7679,27.7831,25000.0
2014-04-14 12:40:00,36.54,36.57,36.5,36.53,65300.0,27.7831,27.8059,27.7527,27.7755,65300.0
2014-04-14 12:45:00,36.53,36.55,36.51,36.55,12900.0,27.7755,27.7907,27.7603,27.7907,12900.0
2014-04-14 12:50:00,36.54,36.55,36.49,36.55,23200.0,27.7831,27.7907,27.7451,27.7907,23200.0
2014-04-14 12:55:00,36.55,36.58,36.51,36.56,23800.0,27.7907,27.8135,27.7603,27.7983,23800.0
2014-04-14 13:00:00,36.58,36.58,36.55,36.57,15100.0,27.8135,27.8135,27.7907,27.8059,15100.0
2014-04-14 13:05:00,36.57,36.57,36.56,36.56,8000.0,27.8059,27.8059,27.7983,27.7983,8000.0
2014-04-14 13:10:00,36.57,36.57,36.54,36.56,30700.0,27.8059,27.8059,27.7831,27.7983,30700.0
2014-04-14 13:15:00,36.55,36.56,36.53,36.54,20700.0,27.7907,27.7983,27.7755,27.7831,20700.0
2014-04-14 13:20:00,36.54,36.55,36.53,36.54,17900.0,27.7831,27.7907,27.7755,27.7831,17900.0
2014-04-14 13:25:00,36.54,36.56,36.53,36.54,11500.0,27.7831,27.7983,27.7755,27.7831,11500.0
2014-04-14 13:30:00,36.53,36.56,36.52,36.55,21600.0,27.7755,27.7983,27.7679,27.7907,21600.0
2014-04-14 13:35:00,36.54,36.6,36.54,36.58,20300.0,27.7831,27.8287,27.7831,27.8135,20300.0
2014-04-14 13:40:00,36.59,36.62,36.59,36.61,20500.0,27.8211,27.8439,27.8211,27.8363,20500.0
2014-04-14 13:45:00,36.62,36.64,36.58,36.58,23300.0,27.8439,27.8591,27.8135,27.8135,23300.0
2014-04-14 13:50:00,36.58,36.59,36.56,36.58,12600.0,27.8135,27.8211,27.7983,27.8135,12600.0
2014-04-14 13:55:00,36.58,36.58,36.55,36.56,17000.0,27.8135,27.8135,27.7907,27.7983,17000.0
2014-04-14 14:00:00,36.56,36.6,36.56,36.59,31200.0,27.7983,27.8287,27.7983,27.8211,31200.0
2014-04-14 14:05:00,36.59,36.65,36.58,36.6,18800.0,27.8211,27.8668,27.8135,27.8287,18800.0
2014-04-14 14:10:00,36.6,36.64,36.6,36.62,25500.0,27.8287,27.8591,27.8287,27.8439,25500.0
2014-04-14 14:15:00,36.61,36.64,36.59,36.6,17100.0,27.8363,27.8591,27.8211,27.8287,17100.0
2014-04-14 14:20:00,36.6,36.62,36.58,36.62,48600.0,27.8287,27.8439,27.8135,27.8439,48600.0
2014-04-14 14:25:00,36.61,36.63,36.59,36.62,26800.0,27.8363,27.8515,27.8211,27.8439,26800.0
2014-04-14 14:30:00,36.62,36.63,36.59,36.61,41700.0,27.8439,27.8515,27.8211,27.8363,41700.0
2014-04-14 14:35:00,36.61,36.66,36.61,36.66,23000.0,27.8363,27.8744,27.8363,27.8744,23000.0
2014-04-14 14:40:00,36.65,36.7,36.63,36.68,23800.0,27.8668,27.9048,27.8515,27.8896,23800.0
2014-04-14 14:45:00,36.69,36.76,36.69,36.75,43500.0,27.8972,27.9504,27.8972,27.9428,43500.0
2014-04-14 14:50:00,36.76,36.78,36.73,36.76,41900.0,27.9504,27.9656,27.9276,27.9504,41900.0
2014-04-14 14:55:00,36.77,36.77,36.71,36.71,36500.0,27.958,27.958,27.9124,27.9124,36500.0
2014-04-14 15:00:00,36.71,36.72,36.64,36.64,35400.0,27.9124,27.92,27.8591,27.8591,35400.0
2014-04-14 15:05:00,36.64,36.66,36.62,36.62,43700.0,27.8591,27.8744,27.8439,27.8439,43700.0
2014-04-14 15:10:00,36.62,36.62,36.49,36.49,95800.0,27.8439,27.8439,27.7451,27.7451,95800.0
2014-04-14 15:15:00,36.49,36.5,36.45,36.48,45900.0,27.7451,27.7527,27.7147,27.7375,45900.0
2014-04-14 15:20:00,36.49,36.53,36.47,36.51,33100.0,27.7451,27.7755,27.7299,27.7603,33100.0
2014-04-14 15:25:00,36.51,36.55,36.47,36.53,50800.0,27.7603,27.7907,27.7299,27.7755,50800.0
2014-04-14 15:30:00,36.54,36.6,36.54,36.59,40900.0,27.7831,27.8287,27.7831,27.8211,40900.0
2014-04-14 15:35:00,36.58,36.7,36.58,36.68,55100.0,27.8135,27.9048,27.8135,27.8896,55100.0
2014-04-14 15:40:00,36.69,36.71,36.64,36.71,57400.0,27.8972,27.9124,27.8591,27.9124,57400.0
2014-04-14 15:45:00,36.7,36.76,36.69,36.71,80500.0,27.9048,27.9504,27.8972,27.9124,80500.0
2014-04-14 15:50:00,36.7,36.78,36.69,36.76,99200.0,27.9048,27.9656,27.8972,27.9504,99200.0
2014-04-14 15:55:00,36.76,36.82,36.75,36.79,144000.0,27.9504,27.996,27.9428,27.9732,144000.0
2014-04-15 09:30:00,37.0,37.0,36.84,36.93,37500.0,28.1329,28.1329,28.0112,28.0796,37500.0
2014-04-15 09:35:00,36.95,37.12,36.9,37.05,34900.0,28.0949,28.2241,28.0568,28.1709,34900.0
2014-04-15 09:40:00,37.07,37.19,37.07,37.12,24100.0,28.1861,28.2773,28.1861,28.2241,24100.0
2014-04-15 09:45:00,37.13,37.23,37.13,37.21,39300.0,28.2317,28.3078,28.2317,28.2925,39300.0
2014-04-15 09:50:00,37.22,37.23,37.13,37.18,32600.0,28.3001,28.3078,28.2317,28.2697,32600.0
2014-04-15 09:55:00,37.18,37.19,37.08,37.13,47200.0,28.2697,28.2773,28.1937,28.2317,47200.0
2014-04-15 10:00:00,37.13,37.24,37.08,37.08,38600.0,28.2317,28.3154,28.1937,28.1937,38600.0
2014-04-15 10:05:00,37.08,37.12,37.03,37.12,56900.0,28.1937,28.2241,28.1557,28.2241,56900.0
2014-04-15 10:10:00,37.11,37.11,37.01,37.01,59100.0,28.2165,28.2165,28.1405,28.1405,59100.0
2014-04-15 10:15:00,37.01,37.08,36.98,36.99,61100.0,28.1405,28.1937,28.1177,28.1253,61100.0
2014-04-15 10:20:00,37.01,37.01,36.84,36.86,77800.0,28.1405,28.1405,28.0112,28.0264,77800.0
2014-04-15 10:25:00,36.85,36.87,36.76,36.79,80500.0,28.0188,28.034,27.9504,27.9732,80500.0
2014-04-15 10:30:00,36.79,36.86,36.71,36.85,78700.0,27.9732,28.0264,27.9124,28.0188,78700.0
2014-04-15 10:35:00,36.84,36.9,36.82,36.85,70500.0,28.0112,28.0568,27.996,28.0188,70500.0
2014-04-15 10:40:00,36.86,36.94,36.83,36.83,62300.0,28.0264,28.0873,28.0036,28.0036,62300.0
2014-04-15 10:45:00,36.83,36.91,36.8,36.87,36900.0,28.0036,28.0644,27.9808,28.034,36900.0
2014-04-15 10:50:00,36.87,36.93,36.81,36.82,46900.0,28.034,28.0796,27.9884,27.996,46900.0
2014-04-15 10:55:00,36.83,36.87,36.8,36.82,251800.0,28.0036,28.034,27.9808,27.996,251800.0
2014-04-15 11:00:00,36.82,36.82,36.75,36.8,128100.0,27.996,27.996,27.9428,27.9808,128100.0
2014-04-15 11:05:00,36.81,36.88,36.8,36.84,44100.0,27.9884,28.0416,27.9808,28.0112,44100.0
2014-04-15 11:10:00,36.84,36.87,36.79,36.8,35900.0,28.0112,28.034,27.9732,27.9808,35900.0
2014-04-15 11:15:00,36.8,36.85,36.79,36.84,38800.0,27.9808,28.0188,27.9732,28.0112,38800.0
2014-04-15 11:20:00,36.84,36.89,36.81,36.87,27200.0,28.0112,28.0492,27.9884,28.034,27200.0
2014-04-15 11:25:00,36.87,36.88,36.82,36.85,34500.0,28.034,28.0416,27.996,28.0188,34500.0
2014-04-15 11:30:00,36.85,36.93,36.83,36.91,19200.0,28.0188,28.0796,28.0036,28.0644,19200.0
2014-04-15 11:35:00,36.9,36.95,36.89,36.9,67600.0,28.0568,28.0949,28.0492,28.0568,67600.0
2014-04-15 11:40:00,36.9,36.94,36.89,36.89,79500.0,28.0568,28.0873,28.0492,28.0492,79500.0
2014-04-15 11:45:00,36.9,36.9,36.86,36.87,56700.0,28.0568,28.0568,28.0264,28.034,56700.0
2014-04-15 11:50:00,36.87,36.89,36.86,36.88,54200.0,28.034,28.0492,28.0264,28.0416,54200.0
2014-04-15 11:55:00,36.89,36.89,36.8,36.87,55500.0,28.0492,28.0492,27.9808,28.034,55500.0
2014-04-15 12:00:00,36.87,36.87,36.77,36.8,23000.0,28.034,28.034,27.958,27.9808,23000.0
2014-04-15 12:05:00,36.8,36.8,36.74,36.76,29000.0,27.9808,27.9808,27.9352,27.9504,29000.0
2014-04-15 12:10:00,36.76,36.79,36.72,36.76,28700.0,27.9504,27.9732,27.92,27.9504,28700.0
2014-04-15 12:15:00,36.75,36.75,36.68,36.68,41400.0,27.9428,27.9428,27.8896,27.8896,41400.0
2014-04-15 12:20:00,36.68,36.68,36.61,36.65,26700.0,27.8896,27.8896,27.8363,27.8668,26700.0
2014-04-15 12:25:00,36.66,36.72,36.63,36.72,23300.0,27.8744,27.92,27.8515,27.92,23300.0
2014-04-15 12:30:00,36.71,36.73,36.65,36.65,13000.0,27.9124,27.9276,27.8668,27.8668,13000.0
2014-04-15 12:35:00,36.66,36.74,36.66,36.7,14300.0,27.8744,27.9352,27.8744,27.9048,14300.0
2014-04-15 12:40:00,36.7,36.75,36.68,36.68,17600.0,27.9048,27.9428,27.8896,27.8896,17600.0
2014-04-15 12:45:00,36.68,36.69,36.62,36.63,18100.0,27.8896,27.8972,27.8439,27.8515,18100.0
2014-04-15 12:50:00,36.64,36.67,36.62,36.65,29900.0,27.8591,27.882,27.8439,27.8668,29900.0
2014-04-15 12:55:00,36.65,36.68,36.58,36.61,26000.0,27.8668,27.8896,27.8135,27.8363,26000.0
2014-04-15 13:00:00,36.61,36.67,36.58,36.67,32500.0,27.8363,27.882,27.8135,27.882,32500.0
2014-04-15 13:05:00,36.67,36.68,36.6,36.62,27200.0,27.882,27.8896,27.8287,27.8439,27200.0
2014-04-15 13:10:00,36.63,36.66,36.59,36.65,17500.0,27.8515,27.8744,27.8211,27.8668,17500.0
2014-04-15 13:15:00,36.66,36.71,36.66,36.7,16200.0,27.8744,27.9124,27.8744,27.9048,16200.0
2014-04-15 13:20:00,36.7,36.72,36.65,36.67,11300.0,27.9048,27.92,27.8668,27.882,11300.0
2014-04-15 13:25:00,36.67,36.73,36.61,36.72,24900.0,27.882,27.9276,27.8363,27.92,24900.0
2014-04-15 13:30:00,36.73,36.78,36.68,36.78,26200.0,27.9276,27.9656,27.8896,27.9656,26200.0
2014-04-15 13:35:00,36.78,36.82,36.76,36.79,24000.0,27.9656,27.996,27.9504,27.9732,24000.0
2014-04-15 13:40:00,36.78,36.85,36.78,36.83,22900.0,27.9656,28.0188,27.9656,28.0036,22900.0
2014-04-15 13:45:00,36.85,36.88,36.78,36.85,25100.0,28.0188,28.0416,27.9656,28.0188,25100.0
2014-04-15 13:50:00,36.84,36.89,36.84,36.87,34400.0,28.0112,28.0492,28.0112,28.034,34400.0
2014-04-15 13:55:00,36.87,36.98,36.86,36.94,23200.0,28.034,28.1177,28.0264,28.0873,23200.0
2014-04-15 14:00:00,36.95,37.05,36.95,37.02,35400.0,28.0949,28.1709,28.0949,28.1481,35400.0
2014-04-15 14:05:00,37.03,37.08,36.99,37.0,21800.0,28.1557,28.1937,28.1253,28.1329,21800.0
2014-04-15 14:10:00,36.99,37.05,36.98,37.02,21100.0,28.1253,28.1709,28.1177,28.1481,21100.0
2014-04-15 14:15:00,37.03,37.09,36.97,36.98,25000.0,28.1557,28.2013,28.1101,28.1177,25000.0
2014-04-15 14:20:00,36.98,37.0,36.94,36.99,22000.0,28.1177,28.1329,28.0873,28.1253,22000.0
2014-04-15 14:25:00,36.99,37.02,36.92,37.0,29800.0,28.1253,28.1481,28.072,28.1329,29800.0
2014-04-15 14:30:00,37.0,37.08,36.97,37.05,22900.0,28.1329,28.1937,28.1101,28.1709,22900.0
2014-04-15 14:35:00,37.05,37.1,37.02,37.1,19000.0,28.1709,28.2089,28.1481,28.2089,19000.0
2014-04-15 14:40:00,37.12,37.14,37.09,37.12,37400.0,28.2241,28.2393,28.2013,28.2241,37400.0
2014-04-15 14:45:00,37.12,37.16,37.11,37.13,23800.0,28.2241,28.2545,28.2165,28.2317,23800.0
2014-04-15 14:50:00,37.14,37.23,37.13,37.22,29300.0,28.2393,28.3078,28.2317,28.3001,29300.0
2014-04-15 14:55:00,37.21,37.22,37.14,37.16,23100.0,28.2925,28.3001,28.2393,28.2545,23100.0
2014-04-15 15:00:00,37.16,37.21,37.14,37.17,27900.0,28.2545,28.2925,28.2393,28.2621,27900.0
2014-04-15 15:05:00,37.16,37.16,37.08,37.12,28600.0,28.2545,28.2545,28.1937,28.2241,28600.0
2014-04-15 15:10:00,37.12,37.23,37.09,37.22,32500.0,28.2241,28.3078,28.2013,28.3001,32500.0
2014-04-15 15:15:00,37.23,37.3,37.19,37.29,33900.0,28.3078,28.361,28.2773,28.3534,33900.0
2014-04-15 15:20:00,37.3,37.31,37.19,37.19,109100.0,28.361,28.3686,28.2773,28.2773,109100.0
2014-04-15 15:25:00,37.19,37.2,37.14,37.2,64400.0,28.2773,28.2849,28.2393,28.2849,64400.0
2014-04-15 15:30:00,37.2,37.2,37.14,37.16,33600.0,28.2849,28.2849,28.2393,28.2545,33600.0
2014-04-15 15:35:00,37.17,37.19,37.1,37.12,97500.0,28.2621,28.2773,28.2089,28.2241,97500.0
2014-04-15 15:40:00,37.11,37.13,37.04,37.05,74500.0,28.2165,28.2317,28.1633,28.1709,74500.0
2014-04-15 15:45:00,37.06,37.12,37.06,37.11,112800.0,28.1785,28.2241,28.1785,28.2165,112800.0
2014-04-15 15:50:00,37.11,37.13,37.02,37.04,153400.0,28.2165,28.2317,28.1481,28.1633,153400.0
2014-04-15 15:55:00,37.04,37.05,36.97,37.0,149200.0,28.1633,28.1709,28.1101,28.1329,149200.0
2014-04-16 09:30:00,36.81,36.89,36.75,36.77,109100.0,27.9884,28.0492,27.9428,27.958,109100.0
2014-04-16 09:35:00,36.76,36.77,36.59,36.63,79300.0,27.9504,27.958,27.8211,27.8515,79300.0
2014-04-16 09:40:00,36.62,36.65,36.53,36.55,56400.0,27.8439,27.8668,27.7755,27.7907,56400.0
2014-04-16 09:45:00,36.54,36.55,36.34,36.37,71800.0,27.7831,27.7907,27.631,27.6539,71800.0
2014-04-16 09:50:00,36.35,36.38,36.11,36.13,61100.0,27.6386,27.6615,27.4562,27.4714,61100.0
2014-04-16 09:55:00,36.13,36.21,36.11,36.2,84200.0,27.4714,27.5322,27.4562,27.5246,84200.0
2014-04-16 10:00:00,36.2,36.2,35.95,35.99,96500.0,27.5246,27.5246,27.3345,27.3649,96500.0
2014-04-16 10:05:00,35.99,36.13,35.98,36.04,121300.0,27.3649,27.4714,27.3573,27.4029,121300.0
2014-04-16 10:10:00,36.04,36.06,35.83,35.83,142600.0,27.4029,27.4181,27.2433,27.2433,142600.0
2014-04-16 10:15:00,35.84,35.93,35.74,35.93,176600.0,27.2509,27.3193,27.1748,27.3193,176600.0
2014-04-16 10:20:00,35.92,35.99,35.88,35.93,47400.0,27.3117,27.3649,27.2813,27.3193,47400.0
2014-04-16 10:25:00,35.93,35.95,35.81,35.82,48200.0,27.3193,27.3345,27.2281,27.2357,48200.0
2014-04-16 10:30:00,35.84,35.91,35.8,35.82,37400.0,27.2509,27.3041,27.2205,27.2357,37400.0
2014-04-16 10:35:00,35.83,35.98,35.83,35.97,34500.0,27.2433,27.3573,27.2433,27.3497,34500.0
2014-04-16 10:40:00,35.96,35.97,35.83,35.83,48000.0,27.3421,27.3497,27.2433,27.2433,48000.0
2014-04-16 10:45:00,35.84,35.89,35.78,35.86,62300.0,27.2509,27.2889,27.2052,27.2661,62300.0
2014-04-16 10:50:00,35.86,35.93,35.81,35.84,64800.0,27.2661,27.3193,27.2281,27.2509,64800.0
2014-04-16 10:55:00,35.84,35.93,35.84,35.85,27600.0,27.2509,27.3193,27.2509,27.2585,27600.0
2014-04-16 11:00:00,35.85,35.87,35.82,35.85,29200.0,27.2585,27.2737,27.2357,27.2585,29200.0
2014-04-16 11:05:00,35.85,35.96,35.85,35.91,31300.0,27.2585,27.3421,27.2585,27.3041,31300.0
2014-04-16 11:10:00,35.91,35.95,35.89,35.89,53000.0,27.3041,27.3345,27.2889,27.2889,53000.0
2014-04-16 11:15:00,35.89,35.99,35.86,35.97,34700.0,27.2889,27.3649,27.2661,27.3497,34700.0
2014-04-16 11:20:00,35.97,36.03,35.94,36.03,25400.0,27.3497,27.3953,27.3269,27.3953,25400.0
2014-04-16 11:25:00,36.03,36.07,35.98,36.06,24700.0,27.3953,27.4257,27.3573,27.4181,24700.0
2014-04-16 11:30:00,36.06,36.11,36.01,36.06,33900.0,27.4181,27.4562,27.3801,27.4181,33900.0
2014-04-16 11:35:00,36.05,36.05,35.99,36.02,33400.0,27.4105,27.4105,27.3649,27.3877,33400.0
2014-04-16 11:40:00,36.02,36.09,36.0,36.06,32500.0,27.3877,27.441,27.3725,27.4181,32500.0
2014-04-16 11:45:00,36.05,36.1,36.03,36.1,19500.0,27.4105,27.4486,27.3953,27.4486,19500.0
2014-04-16 11:50:00,36.09,36.13,36.09,36.11,32800.0,27.441,27.4714,27.441,27.4562,32800.0
2014-04-16 11:55:00,36.11,36.11,36.07,36.11,27700.0,27.4562,27.4562,27.4257,27.4562,27700.0
2014-04-16 12:00:00,36.12,36.23,36.12,36.21,31600.0,27.4638,27.5474,27.4638,27.5322,31600.0
2014-04-16 12:05:00,36.21,36.24,36.16,36.16,29300.0,27.5322,27.555,27.4942,27.4942,29300.0
2014-04-16 12:10:00,36.16,36.24,36.16,36.23,13900.0,27.4942,27.555,27.4942,27.5474,13900.0
2014-04-16 12:15:00,36.23,36.27,36.2,36.21,27800.0,27.5474,27.5778,27.5246,27.5322,27800.0
2014-04-16 12:20:00,36.2,36.2,36.16,36.18,19700.0,27.5246,27.5246,27.4942,27.5094,19700.0
2014-04-16 12:25:00,36.19,36.23,36.19,36.22,20400.0,27.517,27.5474,27.517,27.5398,20400.0
2014-04-16 12:30:00,36.23,36.24,36.09,36.1,35900.0,27.5474,27.555,27.441,27.4486,35900.0
2014-04-16 12:35:00,36.11,36.18,36.08,36.16,28200.0,27.4562,27.5094,27.4334,27.4942,28200.0
2014-04-16 12:40:00,36.16,36.16,36.13,36.13,12900.0,27.4942,27.4942,27.4714,27.4714,12900.0
2014-04-16 12:45:00,36.14,36.14,36.05,36.06,21400.0,27.479,27.479,27.4105,27.4181,21400.0
2014-04-16 12:50:00,36.05,36.08,36.04,36.05,18300.0,27.4105,27.4334,27.4029,27.4105,18300.0
2014-04-16 12:55:00,36.04,36.05,35.94,35.94,27400.0,27.4029,27.4105,27.3269,27.3269,27400.0
2014-04-16 13:00:00,35.93,35.99,35.93,35.93,37500.0,27.3193,27.3649,27.3193,27.3193,37500.0
2014-04-16 13:05:00,35.93,35.97,35.89,35.97,32200.0,27.3193,27.3497,27.2889,27.3497,32200.0
2014-04-16 13:10:00,35.97,36.02,35.97,36.02,15400.0,27.3497,27.3877,27.3497,27.3877,15400.0
2014-04-16 13:15:00,36.02,36.11,36.02,36.07,21100.0,27.3877,27.4562,27.3877,27.4257,21100.0
2014-04-16 13:20:00,36.06,36.09,36.04,36.07,23200.0,27.4181,27.441,27.4029,27.4257,23200.0
2014-04-16 13:25:00,36.07,36.14,36.07,36.14,8300.0,27.4257,27.479,27.4257,27.479,8300.0
2014-04-16 13:30:00,36.14,36.14,36.01,36.01,14900.0,27.479,27.479,27.3801,27.3801,14900.0
2014-04-16 13:35:00,36.0,36.05,35.98,36.05,21200.0,27.3725,27.4105,27.3573,27.4105,21200.0
2014-04-16 13:40:00,36.07,36.09,36.04,36.04,22600.0,27.4257,27.441,27.4029,27.4029,22600.0
2014-04-16 13:45:00,36.04,36.11,36.04,36.09,19400.0,27.4029,27.4562,27.4029,27.441,19400.0
2014-04-16 13:50:00,36.09,36.09,36.02,36.04,33800.0,27.441,27.441,27.3877,27.4029,33800.0
2014-04-16 13:55:00,36.03,36.07,36.02,36.07,15300.0,27.3953,27.4257,27.3877,27.4257,15300.0
2014-04-16 14:00:00,36.08,36.08,36.03,36.03,22500.0,27.4334,27.4334,27.3953,27.3953,22500.0
2014-04-16 14:05:00,36.03,36.06,36.02,36.04,15700.0,27.3953,27.4181,27.3877,27.4029,15700.0
2014-04-16 14:10:00,36.04,36.06,35.99,36.02,40000.0,27.4029,27.4181,27.3649,27.3877,40000.0
2014-04-16 14:15:00,36.01,36.01,35.89,35.92,40500.0,27.3801,27.3801,27.2889,27.3117,40500.0
2014-04-16 14:20:00,35.92,36.03,35.91,35.96,38800.0,27.3117,27.3953,27.3041,27.3421,38800.0
2014-04-16 14:25:00,35.97,36.0,35.95,35.96,27000.0,27.3497,27.3725,27.3345,27.3421,27000.0
2014-04-16 14:30:00,35.97,36.06,35.97,35.99,28900.0,27.3497,27.4181,27.3497,27.3649,28900.0
2014-04-16 14:35:00,35.99,36.04,35.98,36.04,18700.0,27.3649,27.4029,27.3573,27.4029,18700.0
2014-04-16 14:40:00,36.04,36.05,36.0,36.05,33800.0,27.4029,27.4105,27.3725,27.4105,33800.0
2014-04-16 14:45:00,36.04,36.08,36.04,36.08,32300.0,27.4029,27.4334,27.4029,27.4334,32300.0
2014-04-16 14:50:00,36.09,36.15,36.08,36.14,21500.0,27.441,27.4866,27.4334,27.479,21500.0
2014-04-16 14:55:00,36.13,36.19,36.12,36.18,30400.0,27.4714,27.517,27.4638,27.5094,30400.0
2014-04-16 15:00:00,36.18,36.18,36.1,36.14,39200.0,27.5094,27.5094,27.4486,27.479,39200.0
2014-04-16 15:05:00,36.14,36.18,36.12,36.18,21400.0,27.479,27.5094,27.4638,27.5094,21400.0
2014-04-16 15:10:00,36.18,36.18,36.09,36.11,38800.0,27.5094,27.5094,27.441,27.4562,38800.0
2014-04-16 15:15:00,36.1,36.15,36.1,36.15,12500.0,27.4486,27.4866,27.4486,27.4866,12500.0
2014-04-16 15:20:00,36.14,36.15,36.12,36.14,30400.0,27.479,27.4866,27.4638,27.479,30400.0
2014-04-16 15:25:00,36.14,36.19,36.14,36.19,23700.0,27.479,27.517,27.479,27.517,23700.0
2014-04-16 15:30:00,36.19,36.19,36.11,36.14,38000.0,27.517,27.517,27.4562,27.479,38000.0
2014-04-16 15:35:00,36.14,36.24,36.13,36.24,64100.0,27.479,27.555,27.4714,27.555,64100.0
2014-04-16 15:40:00,36.25,36.31,36.24,36.31,64100.0,27.5626,27.6082,27.555,27.6082,64100.0
2014-04-16 15:45:00,36.31,36.31,36.24,36.26,54600.0,27.6082,27.6082,27.555,27.5702,54600.0
2014-04-16 15:50:00,36.26,36.32,36.26,36.31,91400.0,27.5702,27.6158,27.5702,27.6082,91400.0
2014-04-16 15:55:00,36.31,36.33,36.22,36.24,282000.0,27.6082,27.6234,27.5398,27.555,282000.0
2014-04-17 09:30:00,36.1,36.24,35.79,35.97,265500.0,27.4486,27.555,27.2129,27.3497,265500.0
2014-04-17 09:35:00,35.96,36.02,35.94,36.0,44500.0,27.3421,27.3877,27.3269,27.3725,44500.0
2014-04-17 09:40:00,36.01,36.07,35.92,35.96,63900.0,27.3801,27.4257,27.3117,27.3421,63900.0
2014-04-17 09:45:00,35.96,35.96,35.8,35.8,39200.0,27.3421,27.3421,27.2205,27.2205,39200.0
2014-04-17 09:50:00,35.8,35.95,35.72,35.79,75900.0,27.2205,27.3345,27.1596,27.2129,75900.0
2014-04-17 09:55:00,35.79,35.92,35.74,35.89,38100.0,27.2129,27.3117,27.1748,27.2889,38100.0
2014-04-17 10:00:00,35.89,35.94,35.84,35.94,39300.0,27.2889,27.3269,27.2509,27.3269,39300.0
2014-04-17 10:05:00,35.95,35.97,35.82,35.9,61700.0,27.3345,27.3497,27.2357,27.2965,61700.0
2014-04-17 10:10:00,35.9,35.93,35.82,35.88,63300.0,27.2965,27.3193,27.2357,27.2813,63300.0
2014-04-17 10:15:00,35.88,35.9,35.79,35.82,57900.0,27.2813,27.2965,27.2129,27.2357,57900.0
2014-04-17 10:20:00,35.82,35.89,35.77,35.89,41700.0,27.2357,27.2889,27.1976,27.2889,41700.0
2014-04-17 10:25:00,35.89,35.91,35.74,35.8,143000.0,27.2889,27.3041,27.1748,27.2205,143000.0
2014-04-17 10:30:00,35.81,35.81,35.73,35.78,92700.0,27.2281,27.2281,27.1672,27.2052,92700.0
2014-04-17 10:35:00,35.78,35.81,35.73,35.78,48800.0,27.2052,27.2281,27.1672,27.2052,48800.0
2014-04-17 10:40:00,35.79,35.8,35.74,35.75,44600.0,27.2129,27.2205,27.1748,27.1824,44600.0
2014-04-17 10:45:00,35.74,35.79,35.73,35.78,48700.0,27.1748,27.2129,27.1672,27.2052,48700.0
2014-04-17 10:50:00,35.78,35.81,35.74,35.75,45100.0,27.2052,27.2281,27.1748,27.1824,45100.0
2014-04-17 10:55:00,35.76,35.8,35.68,35.79,60200.0,27.19,27.2205,27.1292,27.2129,60200.0
2014-04-17 11:00:00,35.8,35.86,35.78,35.8,78200.0,27.2205,27.2661,27.2052,27.2205,78200.0
2014-04-17 11:05:00,35.8,35.82,35.74,35.75,90500.0,27.2205,27.2357,27.1748,27.1824,90500.0
2014-04-17 11:10:00,35.75,35.75,35.7,35.72,41100.0,27.1824,27.1824,27.1444,27.1596,41100.0
2014-04-17 11:15:00,35.71,35.78,35.69,35.78,33400.0,27.152,27.2052,27.1368,27.2052,33400.0
2014-04-17 11:20:00,35.79,35.8,35.78,35.8,28900.0,27.2129,27.2205,27.2052,27.2205,28900.0
2014-04-17 11:25:00,35.8,35.84,35.78,35.82,42600.0,27.2205,27.2509,27.2052,27.2357,42600.0
2014-04-17 11:30:00,35.83,35.84,35.81,35.83,13000.0,27.2433,27.2509,27.2281,27.2433,13000.0
2014-04-17 11:35:00,35.83,35.88,35.81,35.81,33500.0,27.2433,27.2813,27.2281,27.2281,33500.0
2014-04-17 11:40:00,35.8,35.81,35.76,35.79,21000.0,27.2205,27.2281,27.19,27.2129,21000.0
2014-04-17 11:45:00,35.79,35.81,35.75,35.75,25800.0,27.2129,27.2281,27.1824,27.1824,25800.0
2014-04-17 11:50:00,35.75,35.75,35.69,35.69,20100.0,27.1824,27.1824,27.1368,27.1368,20100.0
2014-04-17 11:55:00,35.7,35.71,35.69,35.69,24100.0,27.1444,27.152,27.1368,27.1368,24100.0
2014-04-17 12:00:00,35.69,35.7,35.66,35.68,49700.0,27.1368,27.1444,27.114,27.1292,49700.0
2014-04-17 12:05:00,35.68,35.68,35.65,35.66,31100.0,27.1292,27.1292,27.1064,27.114,31100.0
2014-04-17 12:10:00,35.65,35.71,35.64,35.64,33200.0,27.1064,27.152,27.0988,27.0988,33200.0
2014-04-17 12:15:00,35.65,35.65,35.58,35.58,26200.0,27.1064,27.1064,27.0532,27.0532,26200.0
2014-04-17 12:20:00,35.59,35.62,35.53,35.62,55200.0,27.0608,27.0836,27.0152,27.0836,55200.0
2014-04-17 12:25:00,35.63,35.68,35.62,35.68,15300.0,27.0912,27.1292,27.0836,27.1292,15300.0
2014-04-17 12:30:00,35.68,35.68,35.63,35.64,10700.0,27.1292,27.1292,27.0912,27.0988,10700.0
2014-04-17 12:35:00,35.64,35.69,35.6,35.68,16900.0,27.0988,27.1368,27.0684,27.1292,16900.0
2014-04-17 12:40:00,35.69,35.73,35.67,35.72,24400.0,27.1368,27.1672,27.1216,27.1596,24400.0
2014-04-17 12:45:00,35.73,35.75,35.71,35.75,24300.0,27.1672,27.1824,27.152,27.1824,24300.0
2014-04-17 12:50:00,35.75,35.76,35.74,35.75,16200.0,27.1824,27.19,27.1748,27.1824,16200.0
2014-04-17 12:55:00,35.75,35.83,35.75,35.82,57500.0,27.1824,27.2433,27.1824,27.2357,57500.0
2014-04-17 13:00:00,35.81,35.84,35.77,35.78,60900.0,27.2281,27.2509,27.1976,27.2052,60900.0
2014-04-17 13:05:00,35.78,35.8,35.77,35.8,14200.0,27.2052,27.2205,27.1976,27.2205,14200.0
2014-04-17 13:10:00,35.8,35.86,35.79,35.84,34200.0,27.2205,27.2661,27.2129,27.2509,34200.0
2014-04-17 13:15:00,35.84,35.87,35.82,35.82,32500.0,27.2509,27.2737,27.2357,27.2357,32500.0
2014-04-17 13:20:00,35.82,35.88,35.82,35.87,17600.0,27.2357,27.2813,27.2357,27.2737,17600.0
2014-04-17 13:25:00,35.88,35.88,35.83,35.84,24700.0,27.2813,27.2813,27.2433,27.2509,24700.0
2014-04-17 13:30:00,35.84,35.87,35.76,35.81,59300.0,27.2509,27.2737,27.19,27.2281,59300.0
2014-04-17 13:35:00,35.81,35.85,35.81,35.84,16800.0,27.2281,27.2585,27.2281,27.2509,16800.0
2014-04-17 13:40:00,35.84,35.87,35.84,35.86,16900.0,27.2509,27.2737,27.2509,27.2661,16900.0
2014-04-17 13:45:00,35.87,35.89,35.84,35.85,32000.0,27.2737,27.2889,27.2509,27.2585,32000.0
2014-04-17 13:50:00,35.85,35.9,35.85,35.9,38700.0,27.2585,27.2965,27.2585,27.2965,38700.0
2014-04-17 13:55:00,35.9,35.9,35.86,35.88,24600.0,27.2965,27.2965,27.2661,27.2813,24600.0
2014-04-17 14:00:00,35.87,35.88,35.84,35.86,35600.0,27.2737,27.2813,27.2509,27.2661,35600.0
2014-04-17 14:05:00,35.85,35.86,35.84,35.86,25500.0,27.2585,27.2661,27.2509,27.2661,25500.0
2014-04-17 14:10:00,35.86,35.86,35.83,35.83,21500.0,27.2661,27.2661,27.2433,27.2433,21500.0
2014-04-17 14:15:00,35.84,35.87,35.83,35.86,31200.0,27.2509,27.2737,27.2433,27.2661,31200.0
2014-04-17 14:20:00,35.86,35.88,35.85,35.86,29900.0,27.2661,27.2813,27.2585,27.2661,29900.0
2014-04-17 14:25:00,35.86,35.89,35.85,35.88,11500.0,27.2661,27.2889,27.2585,27.2813,11500.0
2014-04-17 14:30:00,35.88,35.93,35.88,35.91,22100.0,27.2813,27.3193,27.2813,27.3041,22100.0
2014-04-17 14:35:00,35.91,35.92,35.88,35.89,40200.0,27.3041,27.3117,27.2813,27.2889,40200.0
2014-04-17 14:40:00,35.89,35.9,35.88,35.89,9800.0,27.2889,27.2965,27.2813,27.2889,9800.0
2014-04-17 14:45:00,35.9,35.91,35.89,35.9,43100.0,27.2965,27.3041,27.2889,27.2965,43100.0
2014-04-17 14:50:00,35.9,35.93,35.89,35.92,34900.0,27.2965,27.3193,27.2889,27.3117,34900.0
2014-04-17 14:55:00,35.93,35.93,35.91,35.93,22900.0,27.3193,27.3193,27.3041,27.3193,22900.0
2014-04-17 15:00:00,35.92,35.93,35.89,35.9,44900.0,27.3117,27.3193,27.2889,27.2965,44900.0
2014-04-17 15:05:00,35.9,35.94,35.9,35.94,14400.0,27.2965,27.3269,27.2965,27.3269,14400.0
2014-04-17 15:10:00,35.94,35.99,35.94,35.97,48500.0,27.3269,27.3649,27.3269,27.3497,48500.0
2014-04-17 15:15:00,35.97,35.98,35.94,35.94,56400.0,27.3497,27.3573,27.3269,27.3269,56400.0
2014-04-17 15:20:00,35.94,35.97,35.94,35.97,23000.0,27.3269,27.3497,27.3269,27.3497,23000.0
2014-04-17 15:25:00,35.97,35.98,35.96,35.97,42700.0,27.3497,27.3573,27.3421,27.3497,42700.0
2014-04-17 15:30:00,35.97,35.97,35.91,35.93,50300.0,27.3497,27.3497,27.3041,27.3193,50300.0
2014-04-17 15:35:00,35.94,35.96,35.94,35.94,38900.0,27.3269,27.3421,27.3269,27.3269,38900.0
2014-04-17 15:40:00,35.94,35.97,35.94,35.97,38700.0,27.3269,27.3497,27.3269,27.3497,38700.0
2014-04-17 15:45:00,35.96,35.96,35.9,35.93,86600.0,27.3421,27.3421,27.2965,27.3193,86600.0
2014-04-17 15:50:00,35.93,35.95,35.9,35.91,71700.0,27.3193,27.3345,27.2965,27.3041,71700.0
2014-04-17 15:55:00,35.91,35.93,35.84,35.85,196600.0,27.3041,27.3193,27.2509,27.2585,196600.0
2014-04-21 09:30:00,35.92,36.13,35.85,36.13,60900.0,27.3117,27.4714,27.2585,27.4714,60900.0
2014-04-21 09:35:00,36.14,36.16,36.05,36.08,46400.0,27.479,27.4942,27.4105,27.4334,46400.0
2014-04-21 09:40:00,36.07,36.19,36.05,36.06,61900.0,27.4257,27.517,27.4105,27.4181,61900.0
2014-04-21 09:45:00,36.06,36.07,35.89,35.95,57700.0,27.4181,27.4257,27.2889,27.3345,57700.0
2014-04-21 09:50:00,35.95,35.99,35.92,35.98,54900.0,27.3345,27.3649,27.3117,27.3573,54900.0
2014-04-21 09:55:00,35.98,36.02,35.95,35.96,43000.0,27.3573,27.3877,27.3345,27.3421,43000.0
2014-04-21 10:00:00,35.95,36.07,35.95,36.07,33600.0,27.3345,27.4257,27.3345,27.4257,33600.0
2014-04-21 10:05:00,36.08,36.12,35.99,36.05,35300.0,27.4334,27.4638,27.3649,27.4105,35300.0
2014-04-21 10:10:00,36.06,36.07,35.95,35.95,28200.0,27.4181,27.4257,27.3345,27.3345,28200.0
2014-04-21 10:15:00,35.95,36.01,35.92,35.97,32200.0,27.3345,27.3801,27.3117,27.3497,32200.0
2014-04-21 10:20:00,35.96,35.99,35.88,35.99,29600.0,27.3421,27.3649,27.2813,27.3649,29600.0
2014-04-21 10:25:00,36.0,36.01,35.91,35.96,27900.0,27.3725,27.3801,27.3041,27.3421,27900.0
2014-04-21 10:30:00,35.97,35.97,35.85,35.86,41100.0,27.3497,27.3497,27.2585,27.2661,41100.0
2014-04-21 10:35:00,35.85,35.86,35.8,35.82,27000.0,27.2585,27.2661,27.2205,27.2357,27000.0
2014-04-21 10:40:00,35.82,35.87,35.82,35.83,26500.0,27.2357,27.2737,27.2357,27.2433,26500.0
2014-04-21 10:45:00,35.83,35.95,35.82,35.95,35300.0,27.2433,27.3345,27.2357,27.3345,35300.0
2014-04-21 10:50:00,35.95,35.98,35.9,35.92,48000.0,27.3345,27.3573,27.2965,27.3117,48000.0
2014-04-21 10:55:00,35.91,35.96,35.86,35.9,21400.0,27.3041,27.3421,27.2661,27.2965,21400.0
2014-04-21 11:00:00,35.9,35.96,35.9,35.95,16700.0,27.2965,27.3421,27.2965,27.3345,16700.0
2014-04-21 11:05:00,35.96,36.01,35.96,36.01,19500.0,27.3421,27.3801,27.3421,27.3801,19500.0
2014-04-21 11:10:00,36.0,36.05,36.0,36.03,20400.0,27.3725,27.4105,27.3725,27.3953,20400.0
2014-04-21 11:15:00,36.03,36.06,36.02,36.06,11200.0,27.3953,27.4181,27.3877,27.4181,11200.0
2014-04-21 11:20:00,36.05,36.05,36.0,36.04,18200.0,27.4105,27.4105,27.3725,27.4029,18200.0
2014-04-21 11:25:00,36.04,36.05,36.01,36.02,18300.0,27.4029,27.4105,27.3801,27.3877,18300.0
2014-04-21 11:30:00,36.02,36.02,35.93,35.94,36100.0,27.3877,27.3877,27.3193,27.3269,36100.0
2014-04-21 11:35:00,35.94,35.94,35.89,35.92,76600.0,27.3269,27.3269,27.2889,27.3117,76600.0
2014-04-21 11:40:00,35.91,35.96,35.91,35.96,36100.0,27.3041,27.3421,27.3041,27.3421,36100.0
2014-04-21 11:45:00,35.95,35.97,35.9,35.93,47700.0,27.3345,27.3497,27.2965,27.3193,47700.0
2014-04-21 11:50:00,35.93,35.97,35.9,35.97,14400.0,27.3193,27.3497,27.2965,27.3497,14400.0
2014-04-21 11:55:00,35.96,35.96,35.94,35.95,7900.0,27.3421,27.3421,27.3269,27.3345,7900.0
2014-04-21 12:00:00,35.95,35.97,35.92,35.97,80500.0,27.3345,27.3497,27.3117,27.3497,80500.0
2014-04-21 12:05:00,35.98,35.99,35.94,35.94,107800.0,27.3573,27.3649,27.3269,27.3269,107800.0
2014-04-21 12:10:00,35.94,35.94,35.91,35.94,10300.0,27.3269,27.3269,27.3041,27.3269,10300.0
2014-04-21 12:15:00,35.94,35.96,35.93,35.94,18500.0,27.3269,27.3421,27.3193,27.3269,18500.0
2014-04-21 12:20:00,35.93,35.94,35.85,35.86,21000.0,27.3193,27.3269,27.2585,27.2661,21000.0
2014-04-21 12:25:00,35.86,35.9,35.86,35.89,15200.0,27.2661,27.2965,27.2661,27.2889,15200.0
2014-04-21 12:30:00,35.9,35.91,35.81,35.83,17600.0,27.2965,27.3041,27.2281,27.2433,17600.0
2014-04-21 12:35:00,35.83,35.87,35.82,35.82,12000.0,27.2433,27.2737,27.2357,27.2357,12000.0
2014-04-21 12:40:00,35.83,35.89,35.82,35.88,16000.0,27.2433,27.2889,27.2357,27.2813,16000.0
2014-04-21 12:45:00,35.88,35.89,35.87,35.87,20400.0,27.2813,27.2889,27.2737,27.2737,20400.0
2014-04-21 12:50:00,35.86,35.87,35.86,35.86,10300.0,27.2661,27.2737,27.2661,27.2661,10300.0
2014-04-21 12:55:00,35.86,35.86,35.84,35.85,10200.0,27.2661,27.2661,27.2509,27.2585,10200.0
2014-04-21 13:00:00,35.86,35.92,35.86,35.92,22000.0,27.2661,27.3117,27.2661,27.3117,22000.0
2014-04-21 13:05:00,35.92,35.94,35.91,35.91,34400.0,27.3117,27.3269,27.3041,27.3041,34400.0
2014-04-21 13:10:00,35.91,35.93,35.91,35.93,18100.0,27.3041,27.3193,27.3041,27.3193,18100.0
2014-04-21 13:15:00,35.92,35.96,35.92,35.95,33800.0,27.3117,27.3421,27.3117,27.3345,33800.0
2014-04-21 13:20:00,35.95,35.95,35.93,35.93,18400.0,27.3345,27.3345,27.3193,27.3193,18400.0
2014-04-21 13:25:00,35.93,35.94,35.93,35.93,22000.0,27.3193,27.3269,27.3193,27.3193,22000.0
2014-04-21 13:30:00,35.93,35.93,35.85,35.86,16900.0,27.3193,27.3193,27.2585,27.2661,16900.0
2014-04-21 13:35:00,35.85,35.86,35.82,35.84,18900.0,27.2585,27.2661,27.2357,27.2509,18900.0
2014-04-21 13:40:00,35.84,35.85,35.82,35.83,30900.0,27.2509,27.2585,27.2357,27.2433,30900.0
2014-04-21 13:45:00,35.84,35.85,35.83,35.85,14700.0,27.2509,27.2585,27.2433,27.2585,14700.0
2014-04-21 13:50:00,35.84,35.85,35.84,35.85,12800.0,27.2509,27.2585,27.2509,27.2585,12800.0
2014-04-21 13:55:00,35.85,35.87,35.84,35.87,24000.0,27.2585,27.2737,27.2509,27.2737,24000.0
2014-04-21 14:00:00,35.88,35.89,35.84,35.84,33800.0,27.2813,27.2889,27.2509,27.2509,33800.0
2014-04-21 14:05:00,35.84,35.86,35.84,35.85,15900.0,27.2509,27.2661,27.2509,27.2585,15900.0
2014-04-21 14:10:00,35.86,35.89,35.85,35.89,12100.0,27.2661,27.2889,27.2585,27.2889,12100.0
2014-04-21 14:15:00,35.89,35.9,35.87,35.89,32800.0,27.2889,27.2965,27.2737,27.2889,32800.0
2014-04-21 14:20:00,35.9,35.93,35.9,35.92,32400.0,27.2965,27.3193,27.2965,27.3117,32400.0
2014-04-21 14:25:00,35.92,35.93,35.91,35.92,32200.0,27.3117,27.3193,27.3041,27.3117,32200.0
2014-04-21 14:30:00,35.93,35.93,35.86,35.86,46800.0,27.3193,27.3193,27.2661,27.2661,46800.0
2014-04-21 14:35:00,35.86,35.87,35.82,35.84,28300.0,27.2661,27.2737,27.2357,27.2509,28300.0
2014-04-21 14:40:00,35.84,35.85,35.83,35.84,19600.0,27.2509,27.2585,27.2433,27.2509,19600.0
2014-04-21 14:45:00,35.83,35.85,35.8,35.83,25000.0,27.2433,27.2585,27.2205,27.2433,25000.0
2014-04-21 14:50:00,35.82,35.84,35.82,35.84,18500.0,27.2357,27.2509,27.2357,27.2509,18500.0
2014-04-21 14:55:00,35.84,35.85,35.83,35.83,20100.0,27.2509,27.2585,27.2433,27.2433,20100.0
2014-04-21 15:00:00,35.83,35.85,35.83,35.85,15700.0,27.2433,27.2585,27.2433,27.2585,15700.0
2014-04-21 15:05:00,35.84,35.88,35.84,35.85,36600.0,27.2509,27.2813,27.2509,27.2585,36600.0
2014-04-21 15:10:00,35.85,35.88,35.84,35.87,34400.0,27.2585,27.2813,27.2509,27.2737,34400.0
2014-04-21 15:15:00,35.87,35.89,35.86,35.87,38000.0,27.2737,27.2889,27.2661,27.2737,38000.0
2014-04-21 15:20:00,35.87,35.89,35.86,35.86,34600.0,27.2737,27.2889,27.2661,27.2661,34600.0
2014-04-21 15:25:00,35.86,35.91,35.85,35.91,18500.0,27.2661,27.3041,27.2585,27.3041,18500.0
2014-04-21 15:30:00,35.9,35.9,35.85,35.87,41300.0,27.2965,27.2965,27.2585,27.2737,41300.0
2014-04-21 15:35:00,35.88,35.88,35.86,35.86,42500.0,27.2813,27.2813,27.2661,27.2661,42500.0
2014-04-21 15:40:00,35.86,35.9,35.86,35.89,22500.0,27.2661,27.2965,27.2661,27.2889,22500.0
2014-04-21 15:45:00,35.9,35.91,35.88,35.91,46500.0,27.2965,27.3041,27.2813,27.3041,46500.0
2014-04-21 15:50:00,35.91,35.93,35.91,35.93,39500.0,27.3041,27.3193,27.3041,27.3193,39500.0
2014-04-21 15:55:00,35.92,35.94,35.92,35.94,102800.0,27.3117,27.3269,27.3117,27.3269,102800.0
2014-04-22 09:30:00,35.95,36.12,35.91,36.06,73500.0,27.3345,27.4638,27.3041,27.4181,73500.0
2014-04-22 09:35:00,36.08,36.09,35.99,36.04,42900.0,27.4334,27.441,27.3649,27.4029,42900.0
2014-04-22 09:40:00,36.03,36.08,35.98,36.01,71000.0,27.3953,27.4334,27.3573,27.3801,71000.0
2014-04-22 09:45:00,36.01,36.04,35.98,36.0,58100.0,27.3801,27.4029,27.3573,27.3725,58100.0
2014-04-22 09:50:00,36.0,36.06,35.99,36.01,48700.0,27.3725,27.4181,27.3649,27.3801,48700.0
2014-04-22 09:55:00,36.01,36.04,35.99,36.01,35900.0,27.3801,27.4029,27.3649,27.3801,35900.0
2014-04-22 10:00:00,36.01,36.09,36.0,36.07,42300.0,27.3801,27.441,27.3725,27.4257,42300.0
2014-04-22 10:05:00,36.06,36.14,36.02,36.05,73200.0,27.4181,27.479,27.3877,27.4105,73200.0
2014-04-22 10:10:00,36.06,36.13,36.06,36.13,146100.0,27.4181,27.4714,27.4181,27.4714,146100.0
2014-04-22 10:15:00,36.13,36.14,36.09,36.09,39600.0,27.4714,27.479,27.441,27.441,39600.0
2014-04-22 10:20:00,36.1,36.13,36.06,36.08,37900.0,27.4486,27.4714,27.4181,27.4334,37900.0
2014-04-22 10:25:00,36.08,36.08,36.05,36.08,55000.0,27.4334,27.4334,27.4105,27.4334,55000.0
2014-04-22 10:30:00,36.08,36.1,36.04,36.09,46800.0,27.4334,27.4486,27.4029,27.441,46800.0
2014-04-22 10:35:00,36.08,36.1,36.05,36.09,58400.0,27.4334,27.4486,27.4105,27.441,58400.0
2014-04-22 10:40:00,36.08,36.11,36.07,36.1,35100.0,27.4334,27.4562,27.4257,27.4486,35100.0
2014-04-22 10:45:00,36.09,36.13,36.09,36.09,26100.0,27.441,27.4714,27.441,27.441,26100.0
2014-04-22 10:50:00,36.1,36.19,36.1,36.11,91900.0,27.4486,27.517,27.4486,27.4562,91900.0
2014-04-22 10:55:00,36.11,36.18,36.11,36.18,18400.0,27.4562,27.5094,27.4562,27.5094,18400.0
2014-04-22 11:00:00,36.18,36.18,36.14,36.16,66700.0,27.5094,27.5094,27.479,27.4942,66700.0
2014-04-22 11:05:00,36.16,36.18,36.14,36.17,39400.0,27.4942,27.5094,27.479,27.5018,39400.0
2014-04-22 11:10:00,36.18,36.19,36.14,36.17,48500.0,27.5094,27.517,27.479,27.5018,48500.0
2014-04-22 11:15:00,36.17,36.17,36.15,36.16,24900.0,27.5018,27.5018,27.4866,27.4942,24900.0
2014-04-22 11:20:00,36.16,36.19,36.15,36.18,37100.0,27.4942,27.517,27.4866,27.5094,37100.0
2014-04-22 11:25:00,36.18,36.22,36.15,36.19,78300.0,27.5094,27.5398,27.4866,27.517,78300.0
2014-04-22 11:30:00,36.19,36.26,36.18,36.25,67600.0,27.517,27.5702,27.5094,27.5626,67600.0
2014-04-22 11:35:00,36.25,36.26,36.18,36.26,110500.0,27.5626,27.5702,27.5094,27.5702,110500.0
2014-04-22 11:40:00,36.26,36.26,36.19,36.2,26400.0,27.5702,27.5702,27.517,27.5246,26400.0
2014-04-22 11:45:00,36.2,36.2,36.14,36.18,52800.0,27.5246,27.5246,27.479,27.5094,52800.0
2014-04-22 11:50:00,36.18,36.18,36.14,36.16,175700.0,27.5094,27.5094,27.479,27.4942,175700.0
2014-04-22 11:55:00,36.15,36.21,36.15,36.2,34600.0,27.4866,27.5322,27.4866,27.5246,34600.0
2014-04-22 12:00:00,36.2,36.22,36.18,36.21,42900.0,27.5246,27.5398,27.5094,27.5322,42900.0
2014-04-22 12:05:00,36.2,36.25,36.19,36.25,17600.0,27.5246,27.5626,27.517,27.5626,17600.0
2014-04-22 12:10:00,36.25,36.27,36.23,36.25,66600.0,27.5626,27.5778,27.5474,27.5626,66600.0
2014-04-22 12:15:00,36.24,36.26,36.21,36.25,38500.0,27.555,27.5702,27.5322,27.5626,38500.0
2014-04-22 12:20:00,36.24,36.26,36.23,36.25,142300.0,27.555,27.5702,27.5474,27.5626,142300.0
2014-04-22 12:25:00,36.25,36.26,36.24,36.25,56500.0,27.5626,27.5702,27.555,27.5626,56500.0
2014-04-22 12:30:00,36.25,36.26,36.22,36.25,22800.0,27.5626,27.5702,27.5398,27.5626,22800.0
2014-04-22 12:35:00,36.25,36.26,36.22,36.25,40500.0,27.5626,27.5702,27.5398,27.5626,40500.0
2014-04-22 12:40:00,36.25,36.26,36.23,36.24,41200.0,27.5626,27.5702,27.5474,27.555,41200.0
2014-04-22 12:45:00,36.24,36.25,36.22,36.24,19300.0,27.555,27.5626,27.5398,27.555,19300.0
2014-04-22 12:50:00,36.24,36.28,36.23,36.25,30200.0,27.555,27.5854,27.5474,27.5626,30200.0
2014-04-22 12:55:00,36.25,36.26,36.25,36.25,19600.0,27.5626,27.5702,27.5626,27.5626,19600.0
2014-04-22 13:00:00,36.25,36.27,36.22,36.23,39200.0,27.5626,27.5778,27.5398,27.5474,39200.0
2014-04-22 13:05:00,36.23,36.25,36.23,36.24,17900.0,27.5474,27.5626,27.5474,27.555,17900.0
2014-04-22 13:10:00,36.24,36.25,36.22,36.22,25900.0,27.555,27.5626,27.5398,27.5398,25900.0
2014-04-22 13:15:00,36.22,36.25,36.22,36.25,12600.0,27.5398,27.5626,27.5398,27.5626,12600.0
2014-04-22 13:20:00,36.25,36.27,36.24,36.24,35400.0,27.5626,27.5778,27.555,27.555,35400.0
2014-04-22 13:25:00,36.25,36.25,36.21,36.24,21700.0,27.5626,27.5626,27.5322,27.555,21700.0
2014-04-22 13:30:00,36.25,36.26,36.22,36.23,28100.0,27.5626,27.5702,27.5398,27.5474,28100.0
2014-04-22 13:35:00,36.22,36.26,36.22,36.23,29300.0,27.5398,27.5702,27.5398,27.5474,29300.0
2014-04-22 13:40:00,36.22,36.24,36.22,36.23,9200.0,27.5398,27.555,27.5398,27.5474,9200.0
2014-04-22 13:45:00,36.24,36.27,36.23,36.24,33000.0,27.555,27.5778,27.5474,27.555,33000.0
2014-04-22 13:50:00,36.23,36.27,36.23,36.26,39700.0,27.5474,27.5778,27.5474,27.5702,39700.0
2014-04-22 13:55:00,36.25,36.25,36.2,36.22,92400.0,27.5626,27.5626,27.5246,27.5398,92400.0
2014-04-22 14:00:00,36.22,36.23,36.21,36.22,26400.0,27.5398,27.5474,27.5322,27.5398,26400.0
2014-04-22 14:05:00,36.22,36.26,36.22,36.23,21800.0,27.5398,27.5702,27.5398,27.5474,21800.0
2014-04-22 14:10:00,36.23,36.23,36.18,36.19,103000.0,27.5474,27.5474,27.5094,27.517,103000.0
2014-04-22 14:15:00,36.2,36.25,36.2,36.23,21100.0,27.5246,27.5626,27.5246,27.5474,21100.0
2014-04-22 14:20:00,36.24,36.24,36.2,36.21,28700.0,27.555,27.555,27.5246,27.5322,28700.0
2014-04-22 14:25:00,36.21,36.23,36.21,36.22,19600.0,27.5322,27.5474,27.5322,27.5398,19600.0
2014-04-22 14:30:00,36.22,36.22,36.19,36.19,38200.0,27.5398,27.5398,27.517,27.517,38200.0
2014-04-22 14:35:00,36.19,36.21,36.19,36.21,41800.0,27.517,27.5322,27.517,27.5322,41800.0
2014-04-22 14:40:00,36.2,36.23,36.2,36.22,32000.0,27.5246,27.5474,27.5246,27.5398,32000.0
2014-04-22 14:45:00,36.21,36.22,36.2,36.22,18300.0,27.5322,27.5398,27.5246,27.5398,18300.0
2014-04-22 14:50:00,36.21,36.24,36.21,36.21,55100.0,27.5322,27.555,27.5322,27.5322,55100.0
2014-04-22 14:55:00,36.22,36.22,36.17,36.17,73500.0,27.5398,27.5398,27.5018,27.5018,73500.0
2014-04-22 15:00:00,36.18,36.21,36.18,36.19,36300.0,27.5094,27.5322,27.5094,27.517,36300.0
2014-04-22 15:05:00,36.19,36.2,36.19,36.19,14700.0,27.517,27.5246,27.517,27.517,14700.0
2014-04-22 15:10:00,36.19,36.2,36.16,36.19,40500.0,27.517,27.5246,27.4942,27.517,40500.0
2014-04-22 15:15:00,36.2,36.2,36.18,36.18,14900.0,27.5246,27.5246,27.5094,27.5094,14900.0
2014-04-22 15:20:00,36.18,36.19,36.14,36.15,83500.0,27.5094,27.517,27.479,27.4866,83500.0
2014-04-22 15:25:00,36.16,36.18,36.12,36.14,49400.0,27.4942,27.5094,27.4638,27.479,49400.0
2014-04-22 15:30:00,36.13,36.17,36.12,36.15,35100.0,27.4714,27.5018,27.4638,27.4866,35100.0
2014-04-22 15:35:00,36.15,36.16,36.11,36.11,65800.0,27.4866,27.4942,27.4562,27.4562,65800.0
2014-04-22 15:40:00,36.11,36.16,36.09,36.16,55100.0,27.4562,27.4942,27.441,27.4942,55100.0
2014-04-22 15:45:00,36.15,36.17,36.13,36.15,153200.0,27.4866,27.5018,27.4714,27.4866,153200.0
2014-04-22 15:50:00,36.15,36.2,36.14,36.17,95200.0,27.4866,27.5246,27.479,27.5018,95200.0
2014-04-22 15:55:00,36.17,36.17,36.02,36.05,325200.0,27.5018,27.5018,27.3877,27.4105,325200.0
2014-04-23 09:30:00,35.87,36.07,35.87,35.99,73700.0,27.2737,27.4257,27.2737,27.3649,73700.0
2014-04-23 09:35:00,35.97,35.99,35.83,35.84,32900.0,27.3497,27.3649,27.2433,27.2509,32900.0
2014-04-23 09:40:00,35.84,35.89,35.78,35.78,84000.0,27.2509,27.2889,27.2052,27.2052,84000.0
2014-04-23 09:45:00,35.78,35.78,35.71,35.72,39400.0,27.2052,27.2052,27.152,27.1596,39400.0
2014-04-23 09:50:00,35.73,35.77,35.71,35.73,41200.0,27.1672,27.1976,27.152,27.1672,41200.0
2014-04-23 09:55:00,35.74,35.77,35.7,35.71,37000.0,27.1748,27.1976,27.1444,27.152,37000.0
2014-04-23 10:00:00,35.71,35.71,35.62,35.63,67700.0,27.152,27.152,27.0836,27.0912,67700.0
2014-04-23 10:05:00,35.63,35.7,35.59,35.66,42300.0,27.0912,27.1444,27.0608,27.114,42300.0
2014-04-23 10:10:00,35.66,35.71,35.64,35.66,44400.0,27.114,27.152,27.0988,27.114,44400.0
2014-04-23 10:15:00,35.66,35.7,35.58,35.61,55900.0,27.114,27.1444,27.0532,27.076,55900.0
2014-04-23 10:20:00,35.6,35.67,35.57,35.66,82300.0,27.0684,27.1216,27.0456,27.114,82300.0
2014-04-23 10:25:00,35.66,35.66,35.61,35.63,31700.0,27.114,27.114,27.076,27.0912,31700.0
2014-04-23 10:30:00,35.62,35.62,35.51,35.53,36300.0,27.0836,27.0836,27.0,27.0152,36300.0
2014-04-23 10:35:00,35.53,35.55,35.47,35.52,64300.0,27.0152,27.0304,26.9695,27.0076,64300.0
2014-04-23 10:40:00,35.52,35.55,35.51,35.52,55700.0,27.0076,27.0304,27.0,27.0076,55700.0
2014-04-23 10:45:00,35.52,35.52,35.47,35.49,39400.0,27.0076,27.0076,26.9695,26.9847,39400.0
2014-04-23 10:50:00,35.49,35.53,35.48,35.48,37900.0,26.9847,27.0152,26.9771,26.9771,37900.0
2014-04-23 10:55:00,35.49,35.51,35.46,35.47,28400.0,26.9847,27.0,26.9619,26.9695,28400.0
2014-04-23 11:00:00,35.47,35.51,35.45,35.47,28200.0,26.9695,27.0,26.9543,26.9695,28200.0
2014-04-23 11:05:00,35.47,35.51,35.46,35.46,30500.0,26.9695,27.0,26.9619,26.9619,30500.0
2014-04-23 11:10:00,35.47,35.55,35.46,35.5,49800.0,26.9695,27.0304,26.9619,26.9924,49800.0
2014-04-23 11:15:00,35.5,35.53,35.49,35.52,32300.0,26.9924,27.0152,26.9847,27.0076,32300.0
2014-04-23 11:20:00,35.51,35.55,35.49,35.49,18900.0,27.0,27.0304,26.9847,26.9847,18900.0
2014-04-23 11:25:00,35.5,35.57,35.5,35.57,27500.0,26.9924,27.0456,26.9924,27.0456,27500.0
2014-04-23 11:30:00,35.58,35.7,35.58,35.68,31500.0,27.0532,27.1444,27.0532,27.1292,31500.0
2014-04-23 11:35:00,35.68,35.72,35.67,35.72,35700.0,27.1292,27.1596,27.1216,27.1596,35700.0
2014-04-23 11:40:00,35.72,35.8,35.72,35.74,40400.0,27.1596,27.2205,27.1596,27.1748,40400.0
2014-04-23 11:45:00,35.74,35.75,35.64,35.65,52500.0,27.1748,27.1824,27.0988,27.1064,52500.0
2014-04-23 11:50:00,35.65,35.78,35.63,35.78,29200.0,27.1064,27.2052,27.0912,27.2052,29200.0
2014-04-23 11:55:00,35.79,35.81,35.72,35.72,24400.0,27.2129,27.2281,27.1596,27.1596,24400.0
2014-04-23 12:00:00,35.72,35.75,35.72,35.74,12800.0,27.1596,27.1824,27.1596,27.1748,12800.0
2014-04-23 12:05:00,35.74,35.74,35.7,35.71,17700.0,27.1748,27.1748,27.1444,27.152,17700.0
2014-04-23 12:10:00,35.7,35.73,35.7,35.73,18900.0,27.1444,27.1672,27.1444,27.1672,18900.0
2014-04-23 12:15:00,35.73,35.73,35.71,35.72,24800.0,27.1672,27.1672,27.152,27.1596,24800.0
2014-04-23 12:20:00,35.71,35.73,35.7,35.71,16000.0,27.152,27.1672,27.1444,27.152,16000.0
2014-04-23 12:25:00,35.72,35.73,35.7,35.73,23800.0,27.1596,27.1672,27.1444,27.1672,23800.0
2014-04-23 12:30:00,35.73,35.74,35.72,35.72,11000.0,27.1672,27.1748,27.1596,27.1596,11000.0
2014-04-23 12:35:00,35.72,35.76,35.72,35.76,10900.0,27.1596,27.19,27.1596,27.19,10900.0
2014-04-23 12:40:00,35.75,35.77,35.73,35.75,12400.0,27.1824,27.1976,27.1672,27.1824,12400.0
2014-04-23 12:45:00,35.76,35.78,35.76,35.77,8600.0,27.19,27.2052,27.19,27.1976,8600.0
2014-04-23 12:50:00,35.77,35.8,35.77,35.78,13500.0,27.1976,27.2205,27.1976,27.2052,13500.0
2014-04-23 12:55:00,35.77,35.78,35.75,35.75,8000.0,27.1976,27.2052,27.1824,27.1824,8000.0
2014-04-23 13:00:00,35.75,35.81,35.75,35.79,25700.0,27.1824,27.2281,27.1824,27.2129,25700.0
2014-04-23 13:05:00,35.78,35.79,35.77,35.78,12200.0,27.2052,27.2129,27.1976,27.2052,12200.0
2014-04-23 13:10:00,35.77,35.84,35.77,35.82,19900.0,27.1976,27.2509,27.1976,27.2357,19900.0
2014-04-23 13:15:00,35.82,35.87,35.82,35.87,20300.0,27.2357,27.2737,27.2357,27.2737,20300.0
2014-04-23 13:20:00,35.88,35.88,35.76,35.76,51800.0,27.2813,27.2813,27.19,27.19,51800.0
2014-04-23 13:25:00,35.75,35.79,35.75,35.76,20600.0,27.1824,27.2129,27.1824,27.19,20600.0
2014-04-23 13:30:00,35.75,35.77,35.69,35.7,55200.0,27.1824,27.1976,27.1368,27.1444,55200.0
2014-04-23 13:35:00,35.71,35.74,35.68,35.7,49300.0,27.152,27.1748,27.1292,27.1444,49300.0
2014-04-23 13:40:00,35.7,35.73,35.69,35.7,28600.0,27.1444,27.1672,27.1368,27.1444,28600.0
2014-04-23 13:45:00,35.7,35.71,35.69,35.7,45600.0,27.1444,27.152,27.1368,27.1444,45600.0
2014-04-23 13:50:00,35.71,35.73,35.7,35.72,19200.0,27.152,27.1672,27.1444,27.1596,19200.0
2014-04-23 13:55:00,35.72,35.73,35.72,35.73,12300.0,27.1596,27.1672,27.1596,27.1672,12300.0
2014-04-23 14:00:00,35.74,35.79,35.74,35.77,22000.0,27.1748,27.2129,27.1748,27.1976,22000.0
2014-04-23 14:05:00,35.77,35.8,35.75,35.79,23300.0,27.1976,27.2205,27.1824,27.2129,23300.0
2014-04-23 14:10:00,35.77,35.78,35.75,35.76,11500.0,27.1976,27.2052,27.1824,27.19,11500.0
2014-04-23 14:15:00,35.76,35.77,35.69,35.73,31200.0,27.19,27.1976,27.1368,27.1672,31200.0
2014-04-23 14:20:00,35.73,35.76,35.73,35.76,18000.0,27.1672,27.19,27.1672,27.19,18000.0
2014-04-23 14:25:00,35.77,35.82,35.76,35.82,31400.0,27.1976,27.2357,27.19,27.2357,31400.0
2014-04-23 14:30:00,35.82,35.82,35.78,35.79,16300.0,27.2357,27.2357,27.2052,27.2129,16300.0
2014-04-23 14:35:00,35.8,35.8,35.77,35.79,15400.0,27.2205,27.2205,27.1976,27.2129,15400.0
2014-04-23 14:40:00,35.79,35.79,35.74,35.74,18700.0,27.2129,27.2129,27.1748,27.1748,18700.0
2014-04-23 14:45:00,35.74,35.79,35.74,35.78,23600.0,27.1748,27.2129,27.1748,27.2052,23600.0
2014-04-23 14:50:00,35.79,35.87,35.79,35.87,16400.0,27.2129,27.2737,27.2129,27.2737,16400.0
2014-04-23 14:55:00,35.87,35.88,35.85,35.86,30100.0,27.2737,27.2813,27.2585,27.2661,30100.0
2014-04-23 15:00:00,35.86,35.88,35.85,35.86,28800.0,27.2661,27.2813,27.2585,27.2661,28800.0
2014-04-23 15:05:00,35.85,35.91,35.84,35.89,21100.0,27.2585,27.3041,27.2509,27.2889,21100.0
2014-04-23 15:10:00,35.89,35.93,35.87,35.9,27400.0,27.2889,27.3193,27.2737,27.2965,27400.0
2014-04-23 15:15:00,35.91,35.94,35.9,35.94,22800.0,27.3041,27.3269,27.2965,27.3269,22800.0
2014-04-23 15:20:00,35.94,35.97,35.93,35.96,23200.0,27.3269,27.3497,27.3193,27.3421,23200.0
2014-04-23 15:25:00,35.95,35.95,35.9,35.93,45100.0,27.3345,27.3345,27.2965,27.3193,45100.0
2014-04-23 15:30:00,35.93,35.93,35.9,35.9,21400.0,27.3193,27.3193,27.2965,27.2965,21400.0
2014-04-23 15:35:00,35.91,35.95,35.9,35.95,43000.0,27.3041,27.3345,27.2965,27.3345,43000.0
2014-04-23 15:40:00,35.95,35.95,35.91,35.92,40700.0,27.3345,27.3345,27.3041,27.3117,40700.0
2014-04-23 15:45:00,35.92,35.92,35.88,35.92,68500.0,27.3117,27.3117,27.2813,27.3117,68500.0
2014-04-23 15:50:00,35.92,35.96,35.88,35.9,196500.0,27.3117,27.3421,27.2813,27.2965,196500.0
2014-04-23 15:55:00,35.9,35.9,35.83,35.87,199400.0,27.2965,27.2965,27.2433,27.2737,199400.0
2014-04-24 09:30:00,36.28,36.48,36.16,36.24,62700.0,27.5854,27.7375,27.4942,27.555,62700.0
2014-04-24 09:35:00,36.21,36.22,36.0,36.14,38200.0,27.5322,27.5398,27.3725,27.479,38200.0
2014-04-24 09:40:00,36.13,36.14,35.99,36.0,51100.0,27.4714,27.479,27.3649,27.3725,51100.0
2014-04-24 09:45:00,36.0,36.0,35.79,35.84,62200.0,27.3725,27.3725,27.2129,27.2509,62200.0
2014-04-24 09:50:00,35.85,35.93,35.83,35.92,26300.0,27.2585,27.3193,27.2433,27.3117,26300.0
2014-04-24 09:55:00,35.91,35.92,35.85,35.87,34700.0,27.3041,27.3117,27.2585,27.2737,34700.0
2014-04-24 10:00:00,35.86,35.88,35.78,35.84,44700.0,27.2661,27.2813,27.2052,27.2509,44700.0
2014-04-24 10:05:00,35.84,35.87,35.8,35.83,58700.0,27.2509,27.2737,27.2205,27.2433,58700.0
2014-04-24 10:10:00,35.83,36.0,35.82,35.98,33400.0,27.2433,27.3725,27.2357,27.3573,33400.0
2014-04-24 10:15:00,35.98,36.09,35.96,36.08,25200.0,27.3573,27.441,27.3421,27.4334,25200.0
2014-04-24 10:20:00,36.09,36.11,36.03,36.07,21600.0,27.441,27.4562,27.3953,27.4257,21600.0
2014-04-24 10:25:00,36.08,36.12,36.02,36.09,35000.0,27.4334,27.4638,27.3877,27.441,35000.0
2014-04-24 10:30:00,36.09,36.09,35.93,35.96,26300.0,27.441,27.441,27.3193,27.3421,26300.0
2014-04-24 10:35:00,35.96,36.02,35.95,35.95,25200.0,27.3421,27.3877,27.3345,27.3345,25200.0
2014-04-24 10:40:00,35.95,35.98,35.93,35.93,24200.0,27.3345,27.3573,27.3193,27.3193,24200.0
2014-04-24 10:45:00,35.93,35.97,35.92,35.96,26500.0,27.3193,27.3497,27.3117,27.3421,26500.0
2014-04-24 10:50:00,35.95,35.97,35.91,35.95,21900.0,27.3345,27.3497,27.3041,27.3345,21900.0
2014-04-24 10:55:00,35.95,36.02,35.94,36.01,22700.0,27.3345,27.3877,27.3269,27.3801,22700.0
2014-04-24 11:00:00,36.01,36.06,36.01,36.06,37300.0,27.3801,27.4181,27.3801,27.4181,37300.0
2014-04-24 11:05:00,36.07,36.12,36.05,36.11,18400.0,27.4257,27.4638,27.4105,27.4562,18400.0
2014-04-24 11:10:00,36.1,36.16,36.1,36.14,27400.0,27.4486,27.4942,27.4486,27.479,27400.0
2014-04-24 11:15:00,36.15,36.18,36.13,36.15,17800.0,27.4866,27.5094,27.4714,27.4866,17800.0
2014-04-24 11:20:00,36.15,36.18,36.15,36.17,26200.0,27.4866,27.5094,27.4866,27.5018,26200.0
2014-04-24 11:25:00,36.16,36.19,36.13,36.13,26800.0,27.4942,27.517,27.4714,27.4714,26800.0
2014-04-24 11:30:00,36.13,36.19,36.09,36.09,30400.0,27.4714,27.517,27.441,27.441,30400.0
2014-04-24 11:35:00,36.09,36.13,36.04,36.04,159200.0,27.441,27.4714,27.4029,27.4029,159200.0
2014-04-24 11:40:00,36.04,36.09,36.03,36.09,22100.0,27.4029,27.441,27.3953,27.441,22100.0
2014-04-24 11:45:00,36.09,36.14,36.08,36.11,36500.0,27.441,27.479,27.4334,27.4562,36500.0
2014-04-24 11:50:00,36.11,36.12,36.09,36.11,23400.0,27.4562,27.4638,27.441,27.4562,23400.0
2014-04-24 11:55:00,36.11,36.13,36.06,36.07,21600.0,27.4562,27.4714,27.4181,27.4257,21600.0
2014-04-24 12:00:00,36.07,36.12,36.07,36.1,16300.0,27.4257,27.4638,27.4257,27.4486,16300.0
2014-04-24 12:05:00,36.11,36.12,36.08,36.09,20900.0,27.4562,27.4638,27.4334,27.441,20900.0
2014-04-24 12:10:00,36.08,36.13,36.08,36.1,21000.0,27.4334,27.4714,27.4334,27.4486,21000.0
2014-04-24 12:15:00,36.09,36.14,36.09,36.12,12800.0,27.441,27.479,27.441,27.4638,12800.0
2014-04-24 12:20:00,36.12,36.12,36.07,36.09,23900.0,27.4638,27.4638,27.4257,27.441,23900.0
2014-04-24 12:25:00,36.09,36.09,35.98,35.98,55500.0,27.441,27.441,27.3573,27.3573,55500.0
2014-04-24 12:30:00,35.99,36.0,35.98,36.0,15600.0,27.3649,27.3725,27.3573,27.3725,15600.0
2014-04-24 12:35:00,36.0,36.01,35.99,36.01,4300.0,27.3725,27.3801,27.3649,27.3801,4300.0
2014-04-24 12:40:00,36.01,36.03,35.98,35.98,58700.0,27.3801,27.3953,27.3573,27.3573,58700.0
2014-04-24 12:45:00,35.97,36.02,35.97,36.02,6100.0,27.3497,27.3877,27.3497,27.3877,6100.0
2014-04-24 12:50:00,36.03,36.04,36.01,36.03,14400.0,27.3953,27.4029,27.3801,27.3953,14400.0
2014-04-24 12:55:00,36.04,36.05,36.04,36.05,7700.0,27.4029,27.4105,27.4029,27.4105,7700.0
2014-04-24 13:00:00,36.05,36.08,36.05,36.07,12900.0,27.4105,27.4334,27.4105,27.4257,12900.0
2014-04-24 13:05:00,36.07,36.11,36.07,36.1,9200.0,27.4257,27.4562,27.4257,27.4486,9200.0
2014-04-24 13:10:00,36.1,36.12,36.07,36.08,94600.0,27.4486,27.4638,27.4257,27.4334,94600.0
2014-04-24 13:15:00,36.09,36.13,36.07,36.13,2033200.0,27.441,27.4714,27.4257,27.4714,2033200.0
2014-04-24 13:20:00,36.13,36.2,36.13,36.2,62700.0,27.4714,27.5246,27.4714,27.5246,62700.0
2014-04-24 13:25:00,36.19,36.2,36.13,36.15,28300.0,27.517,27.5246,27.4714,27.4866,28300.0
2014-04-24 13:30:00,36.15,36.16,36.08,36.08,18400.0,27.4866,27.4942,27.4334,27.4334,18400.0
2014-04-24 13:35:00,36.07,36.09,35.92,35.92,39600.0,27.4257,27.441,27.3117,27.3117,39600.0
2014-04-24 13:40:00,35.94,35.96,35.92,35.93,16800.0,27.3269,27.3421,27.3117,27.3193,16800.0
2014-04-24 13:45:00,35.94,35.95,35.74,35.75,65900.0,27.3269,27.3345,27.1748,27.1824,65900.0
2014-04-24 13:50:00,35.76,35.76,35.66,35.71,102500.0,27.19,27.19,27.114,27.152,102500.0
2014-04-24 13:55:00,35.7,35.73,35.7,35.73,26200.0,27.1444,27.1672,27.1444,27.1672,26200.0
2014-04-24 14:00:00,35.73,35.85,35.73,35.84,56400.0,27.1672,27.2585,27.1672,27.2509,56400.0
2014-04-24 14:05:00,35.84,35.86,35.74,35.75,36100.0,27.2509,27.2661,27.1748,27.1824,36100.0
2014-04-24 14:10:00,35.74,35.77,35.69,35.75,42400.0,27.1748,27.1976,27.1368,27.1824,42400.0
2014-04-24 14:15:00,35.75,35.78,35.73,35.73,41300.0,27.1824,27.2052,27.1672,27.1672,41300.0
2014-04-24 14:20:00,35.73,35.76,35.73,35.75,24400.0,27.1672,27.19,27.1672,27.1824,24400.0
2014-04-24 14:25:00,35.76,35.82,35.76,35.82,29700.0,27.19,27.2357,27.19,27.2357,29700.0
2014-04-24 14:30:00,35.81,35.81,35.74,35.77,28200.0,27.2281,27.2281,27.1748,27.1976,28200.0
2014-04-24 14:35:00,35.77,35.79,35.76,35.77,13800.0,27.1976,27.2129,27.19,27.1976,13800.0
2014-04-24 14:40:00,35.78,35.78,35.67,35.68,36400.0,27.2052,27.2052,27.1216,27.1292,36400.0
2014-04-24 14:45:00,35.68,35.72,35.64,35.66,41200.0,27.1292,27.1596,27.0988,27.114,41200.0
2014-04-24 14:50:00,35.66,35.67,35.65,35.67,33400.0,27.114,27.1216,27.1064,27.1216,33400.0
2014-04-24 14:55:00,35.66,35.7,35.66,35.7,48700.0,27.114,27.1444,27.114,27.1444,48700.0
2014-04-24 15:00:00,35.7,35.76,35.68,35.76,29800.0,27.1444,27.19,27.1292,27.19,29800.0
2014-04-24 15:05:00,35.76,35.8,35.76,35.78,22800.0,27.19,27.2205,27.19,27.2052,22800.0
2014-04-24 15:10:00,35.79,35.79,35.67,35.67,110800.0,27.2129,27.2129,27.1216,27.1216,110800.0
2014-04-24 15:15:00,35.68,35.69,35.65,35.65,49200.0,27.1292,27.1368,27.1064,27.1064,49200.0
2014-04-24 15:20:00,35.66,35.66,35.62,35.65,29800.0,27.114,27.114,27.0836,27.1064,29800.0
2014-04-24 15:25:00,35.64,35.68,35.62,35.63,43300.0,27.0988,27.1292,27.0836,27.0912,43300.0
2014-04-24 15:30:00,35.63,35.64,35.6,35.61,31400.0,27.0912,27.0988,27.0684,27.076,31400.0
2014-04-24 15:35:00,35.62,35.64,35.59,35.6,62900.0,27.0836,27.0988,27.0608,27.0684,62900.0
2014-04-24 15:40:00,35.61,35.72,35.61,35.66,87400.0,27.076,27.1596,27.076,27.114,87400.0
2014-04-24 15:45:00,35.66,35.71,35.66,35.68,57300.0,27.114,27.152,27.114,27.1292,57300.0
2014-04-24 15:50:00,35.68,35.7,35.63,35.66,111300.0,27.1292,27.1444,27.0912,27.114,111300.0
2014-04-24 15:55:00,35.66,35.67,35.59,35.62,227900.0,27.114,27.1216,27.0608,27.0836,227900.0
2014-04-25 09:30:00,35.59,35.59,35.37,35.39,42200.0,27.0608,27.0608,26.8935,26.9087,42200.0
2014-04-25 09:35:00,35.39,35.39,35.25,35.31,31500.0,26.9087,26.9087,26.8023,26.8479,31500.0
2014-04-25 09:40:00,35.31,35.4,35.26,35.32,38300.0,26.8479,26.9163,26.8099,26.8555,38300.0
2014-04-25 09:45:00,35.3,35.34,35.24,35.26,39200.0,26.8403,26.8707,26.7947,26.8099,39200.0
2014-04-25 09:50:00,35.27,35.3,35.22,35.26,26800.0,26.8175,26.8403,26.7795,26.8099,26800.0
2014-04-25 09:55:00,35.28,35.35,35.21,35.28,23700.0,26.8251,26.8783,26.7719,26.8251,23700.0
2014-04-25 10:00:00,35.26,35.26,35.18,35.24,22700.0,26.8099,26.8099,26.749,26.7947,22700.0
2014-04-25 10:05:00,35.22,35.24,35.18,35.19,14100.0,26.7795,26.7947,26.749,26.7566,14100.0
2014-04-25 10:10:00,35.19,35.2,35.18,35.2,15000.0,26.7566,26.7642,26.749,26.7642,15000.0
2014-04-25 10:15:00,35.2,35.26,35.19,35.2,21000.0,26.7642,26.8099,26.7566,26.7642,21000.0
2014-04-25 10:20:00,35.2,35.27,35.2,35.22,20400.0,26.7642,26.8175,26.7642,26.7795,20400.0
2014-04-25 10:25:00,35.21,35.23,35.18,35.23,14300.0,26.7719,26.7871,26.749,26.7871,14300.0
2014-04-25 10:30:00,35.22,35.22,35.14,35.18,24000.0,26.7795,26.7795,26.7186,26.749,24000.0
2014-04-25 10:35:00,35.17,35.17,35.09,35.15,41400.0,26.7414,26.7414,26.6806,26.7262,41400.0
2014-04-25 10:40:00,35.14,35.16,35.06,35.16,41000.0,26.7186,26.7338,26.6578,26.7338,41000.0
2014-04-25 10:45:00,35.16,35.18,35.13,35.16,18200.0,26.7338,26.749,26.711,26.7338,18200.0
2014-04-25 10:50:00,35.17,35.22,35.15,35.19,18900.0,26.7414,26.7795,26.7262,26.7566,18900.0
2014-04-25 10:55:00,35.19,35.2,35.16,35.2,7700.0,26.7566,26.7642,26.7338,26.7642,7700.0
2014-04-25 11:00:00,35.22,35.27,35.2,35.23,24500.0,26.7795,26.8175,26.7642,26.7871,24500.0
2014-04-25 11:05:00,35.23,35.23,35.15,35.21,38400.0,26.7871,26.7871,26.7262,26.7719,38400.0
2014-04-25 11:10:00,35.21,35.25,35.16,35.25,33700.0,26.7719,26.8023,26.7338,26.8023,33700.0
2014-04-25 11:15:00,35.25,35.29,35.23,35.25,25300.0,26.8023,26.8327,26.7871,26.8023,25300.0
2014-04-25 11:20:00,35.24,35.26,35.23,35.26,6700.0,26.7947,26.8099,26.7871,26.8099,6700.0
2014-04-25 11:25:00,35.26,35.33,35.25,35.33,16400.0,26.8099,26.8631,26.8023,26.8631,16400.0
2014-04-25 11:30:00,35.34,35.4,35.33,35.35,10900.0,26.8707,26.9163,26.8631,26.8783,10900.0
2014-04-25 11:35:00,35.35,35.39,35.34,35.34,11800.0,26.8783,26.9087,26.8707,26.8707,11800.0
2014-04-25 11:40:00,35.34,35.35,35.3,35.32,9300.0,26.8707,26.8783,26.8403,26.8555,9300.0
2014-04-25 11:45:00,35.32,35.32,35.28,35.3,9900.0,26.8555,26.8555,26.8251,26.8403,9900.0
2014-04-25 11:50:00,35.3,35.39,35.29,35.39,10400.0,26.8403,26.9087,26.8327,26.9087,10400.0
2014-04-25 11:55:00,35.39,35.41,35.33,35.33,23600.0,26.9087,26.9239,26.8631,26.8631,23600.0
2014-04-25 12:00:00,35.33,35.36,35.31,35.31,8100.0,26.8631,26.8859,26.8479,26.8479,8100.0
2014-04-25 12:05:00,35.32,35.34,35.29,35.31,20700.0,26.8555,26.8707,26.8327,26.8479,20700.0
2014-04-25 12:10:00,35.31,35.31,35.26,35.26,14000.0,26.8479,26.8479,26.8099,26.8099,14000.0
2014-04-25 12:15:00,35.27,35.31,35.26,35.26,13700.0,26.8175,26.8479,26.8099,26.8099,13700.0
2014-04-25 12:20:00,35.26,35.27,35.23,35.23,8900.0,26.8099,26.8175,26.7871,26.7871,8900.0
2014-04-25 12:25:00,35.23,35.27,35.23,35.26,20600.0,26.7871,26.8175,26.7871,26.8099,20600.0
2014-04-25 12:30:00,35.26,35.27,35.22,35.22,9900.0,26.8099,26.8175,26.7795,26.7795,9900.0
2014-04-25 12:35:00,35.21,35.24,35.19,35.23,13900.0,26.7719,26.7947,26.7566,26.7871,13900.0
2014-04-25 12:40:00,35.23,35.26,35.2,35.21,13500.0,26.7871,26.8099,26.7642,26.7719,13500.0
2014-04-25 12:45:00,35.2,35.23,35.17,35.18,10400.0,26.7642,26.7871,26.7414,26.749,10400.0
2014-04-25 12:50:00,35.18,35.18,35.15,35.18,16900.0,26.749,26.749,26.7262,26.749,16900.0
2014-04-25 12:55:00,35.17,35.18,35.09,35.11,73000.0,26.7414,26.749,26.6806,26.6958,73000.0
2014-04-25 13:00:00,35.11,35.13,35.07,35.07,15500.0,26.6958,26.711,26.6654,26.6654,15500.0
2014-04-25 13:05:00,35.08,35.09,35.06,35.07,34800.0,26.673,26.6806,26.6578,26.6654,34800.0
2014-04-25 13:10:00,35.07,35.08,35.06,35.07,12600.0,26.6654,26.673,26.6578,26.6654,12600.0
2014-04-25 13:15:00,35.07,35.12,35.07,35.12,17700.0,26.6654,26.7034,26.6654,26.7034,17700.0
2014-04-25 13:20:00,35.13,35.16,35.11,35.16,8300.0,26.711,26.7338,26.6958,26.7338,8300.0
2014-04-25 13:25:00,35.16,35.21,35.16,35.19,13100.0,26.7338,26.7719,26.7338,26.7566,13100.0
2014-04-25 13:30:00,35.18,35.2,35.12,35.12,23000.0,26.749,26.7642,26.7034,26.7034,23000.0
2014-04-25 13:35:00,35.13,35.15,35.1,35.11,9800.0,26.711,26.7262,26.6882,26.6958,9800.0
2014-04-25 13:40:00,35.1,35.14,35.09,35.13,26800.0,26.6882,26.7186,26.6806,26.711,26800.0
2014-04-25 13:45:00,35.12,35.14,35.09,35.09,12000.0,26.7034,26.7186,26.6806,26.6806,12000.0
2014-04-25 13:50:00,35.1,35.11,35.06,35.07,17800.0,26.6882,26.6958,26.6578,26.6654,17800.0
2014-04-25 13:55:00,35.07,35.1,35.01,35.04,51700.0,26.6654,26.6882,26.6198,26.6426,51700.0
2014-04-25 14:00:00,35.05,35.08,35.03,35.03,17900.0,26.6502,26.673,26.635,26.635,17900.0
2014-04-25 14:05:00,35.04,35.09,35.02,35.09,22000.0,26.6426,26.6806,26.6274,26.6806,22000.0
2014-04-25 14:10:00,35.08,35.1,35.06,35.1,21300.0,26.673,26.6882,26.6578,26.6882,21300.0
2014-04-25 14:15:00,35.1,35.11,35.03,35.03,16400.0,26.6882,26.6958,26.635,26.635,16400.0
2014-04-25 14:20:00,35.04,35.08,35.03,35.07,26900.0,26.6426,26.673,26.635,26.6654,26900.0
2014-04-25 14:25:00,35.08,35.1,35.02,35.05,20900.0,26.673,26.6882,26.6274,26.6502,20900.0
2014-04-25 14:30:00,35.05,35.06,35.01,35.06,23600.0,26.6502,26.6578,26.6198,26.6578,23600.0
2014-04-25 14:35:00,35.08,35.1,35.04,35.09,14600.0,26.673,26.6882,26.6426,26.6806,14600.0
2014-04-25 14:40:00,35.09,35.1,35.03,35.03,19800.0,26.6806,26.6882,26.635,26.635,19800.0
2014-04-25 14:45:00,35.03,35.06,35.02,35.04,26200.0,26.635,26.6578,26.6274,26.6426,26200.0
2014-04-25 14:50:00,35.04,35.08,35.03,35.05,32800.0,26.6426,26.673,26.635,26.6502,32800.0
2014-04-25 14:55:00,35.04,35.05,34.97,34.98,34400.0,26.6426,26.6502,26.5894,26.597,34400.0
2014-04-25 15:00:00,34.98,35.01,34.98,35.01,28100.0,26.597,26.6198,26.597,26.6198,28100.0
2014-04-25 15:05:00,35.01,35.01,34.97,34.97,19500.0,26.6198,26.6198,26.5894,26.5894,19500.0
2014-04-25 15:10:00,34.98,34.99,34.97,34.98,14300.0,26.597,26.6046,26.5894,26.597,14300.0
2014-04-25 15:15:00,34.98,35.0,34.95,35.0,36800.0,26.597,26.6122,26.5742,26.6122,36800.0
2014-04-25 15:20:00,35.0,35.02,34.98,35.0,23300.0,26.6122,26.6274,26.597,26.6122,23300.0
2014-04-25 15:25:00,35.01,35.04,35.0,35.02,20700.0,26.6198,26.6426,26.6122,26.6274,20700.0
2014-04-25 15:30:00,35.01,35.04,34.98,35.0,31500.0,26.6198,26.6426,26.597,26.6122,31500.0
2014-04-25 15:35:00,35.0,35.0,34.98,35.0,22700.0,26.6122,26.6122,26.597,26.6122,22700.0
2014-04-25 15:40:00,34.99,35.07,34.99,35.03,53800.0,26.6046,26.6654,26.6046,26.635,53800.0
2014-04-25 15:45:00,35.02,35.06,35.01,35.06,40100.0,26.6274,26.6578,26.6198,26.6578,40100.0
2014-04-25 15:50:00,35.06,35.06,35.02,35.02,72400.0,26.6578,26.6578,26.6274,26.6274,72400.0
2014-04-25 15:55:00,35.02,35.04,34.99,35.0,134500.0,26.6274,26.6426,26.6046,26.6122,134500.0
2014-04-28 09:30:00,35.17,35.4,35.11,35.31,34800.0,26.7414,26.9163,26.6958,26.8479,34800.0
2014-04-28 09:35:00,35.31,35.31,35.12,35.12,24900.0,26.8479,26.8479,26.7034,26.7034,24900.0
2014-04-28 09:40:00,35.13,35.15,35.0,35.06,25900.0,26.711,26.7262,26.6122,26.6578,25900.0
2014-04-28 09:45:00,35.05,35.07,35.0,35.0,24800.0,26.6502,26.6654,26.6122,26.6122,24800.0
2014-04-28 09:50:00,35.0,35.1,35.0,35.1,27600.0,26.6122,26.6882,26.6122,26.6882,27600.0
2014-04-28 09:55:00,35.09,35.12,35.07,35.11,50900.0,26.6806,26.7034,26.6654,26.6958,50900.0
2014-04-28 10:00:00,35.11,35.24,35.11,35.16,31900.0,26.6958,26.7947,26.6958,26.7338,31900.0
2014-04-28 10:05:00,35.15,35.29,35.13,35.27,23400.0,26.7262,26.8327,26.711,26.8175,23400.0
2014-04-28 10:10:00,35.27,35.33,35.23,35.31,73000.0,26.8175,26.8631,26.7871,26.8479,73000.0
2014-04-28 10:15:00,35.3,35.39,35.3,35.37,33400.0,26.8403,26.9087,26.8403,26.8935,33400.0
2014-04-28 10:20:00,35.37,35.37,35.29,35.31,29100.0,26.8935,26.8935,26.8327,26.8479,29100.0
2014-04-28 10:25:00,35.32,35.37,35.27,35.3,24400.0,26.8555,26.8935,26.8175,26.8403,24400.0
2014-04-28 10:30:00,35.3,35.3,35.25,35.27,17600.0,26.8403,26.8403,26.8023,26.8175,17600.0
2014-04-28 10:35:00,35.26,35.27,35.19,35.19,8900.0,26.8099,26.8175,26.7566,26.7566,8900.0
2014-04-28 10:40:00,35.19,35.21,35.16,35.2,31100.0,26.7566,26.7719,26.7338,26.7642,31100.0
2014-04-28 10:45:00,35.19,35.19,35.13,35.17,17500.0,26.7566,26.7566,26.711,26.7414,17500.0
2014-04-28 10:50:00,35.16,35.2,35.07,35.08,28400.0,26.7338,26.7642,26.6654,26.673,28400.0
2014-04-28 10:55:00,35.07,35.1,35.04,35.04,27300.0,26.6654,26.6882,26.6426,26.6426,27300.0
2014-04-28 11:00:00,35.05,35.11,35.03,35.1,17400.0,26.6502,26.6958,26.635,26.6882,17400.0
2014-04-28 11:05:00,35.11,35.13,35.09,35.13,35700.0,26.6958,26.711,26.6806,26.711,35700.0
2014-04-28 11:10:00,35.13,35.13,35.04,35.04,13100.0,26.711,26.711,26.6426,26.6426,13100.0
2014-04-28 11:15:00,35.03,35.03,34.9,34.94,63300.0,26.635,26.635,26.5361,26.5666,63300.0
2014-04-28 11:20:00,34.95,34.98,34.9,34.91,26400.0,26.5742,26.597,26.5361,26.5437,26400.0
2014-04-28 11:25:00,34.9,34.9,34.82,34.82,36100.0,26.5361,26.5361,26.4753,26.4753,36100.0
2014-04-28 11:30:00,34.82,34.85,34.76,34.76,30000.0,26.4753,26.4981,26.4297,26.4297,30000.0
2014-04-28 11:35:00,34.77,34.89,34.76,34.87,41200.0,26.4373,26.5285,26.4297,26.5133,41200.0
2014-04-28 11:40:00,34.87,34.88,34.8,34.8,26500.0,26.5133,26.5209,26.4601,26.4601,26500.0
2014-04-28 11:45:00,34.8,34.8,34.71,34.71,46800.0,26.4601,26.4601,26.3917,26.3917,46800.0
2014-04-28 11:50:00,34.71,34.76,34.68,34.71,45100.0,26.3917,26.4297,26.3689,26.3917,45100.0
2014-04-28 11:55:00,34.7,34.71,34.61,34.64,44600.0,26.3841,26.3917,26.3156,26.3385,44600.0
2014-04-28 12:00:00,34.64,34.72,34.64,34.67,24500.0,26.3385,26.3993,26.3385,26.3613,24500.0
2014-04-28 12:05:00,34.66,34.68,34.55,34.56,36500.0,26.3537,26.3689,26.27,26.2776,36500.0
2014-04-28 12:10:00,34.57,34.7,34.57,34.68,20400.0,26.2852,26.3841,26.2852,26.3689,20400.0
2014-04-28 12:15:00,34.68,34.72,34.67,34.71,27500.0,26.3689,26.3993,26.3613,26.3917,27500.0
2014-04-28 12:20:00,34.71,34.71,34.59,34.6,21200.0,26.3917,26.3917,26.3004,26.308,21200.0
2014-04-28 12:25:00,34.61,34.65,34.57,34.63,22800.0,26.3156,26.3461,26.2852,26.3308,22800.0
2014-04-28 12:30:00,34.63,34.68,34.6,34.67,21200.0,26.3308,26.3689,26.308,26.3613,21200.0
2014-04-28 12:35:00,34.67,34.67,34.56,34.56,17200.0,26.3613,26.3613,26.2776,26.2776,17200.0
2014-04-28 12:40:00,34.55,34.67,34.55,34.67,14100.0,26.27,26.3613,26.27,26.3613,14100.0
2014-04-28 12:45:00,34.67,34.75,34.67,34.75,24100.0,26.3613,26.4221,26.3613,26.4221,24100.0
2014-04-28 12:50:00,34.74,34.75,34.69,34.74,15200.0,26.4145,26.4221,26.3765,26.4145,15200.0
2014-04-28 12:55:00,34.75,34.77,34.73,34.76,17500.0,26.4221,26.4373,26.4069,26.4297,17500.0
2014-04-28 13:00:00,34.75,34.75,34.62,34.63,20800.0,26.4221,26.4221,26.3232,26.3308,20800.0
2014-04-28 13:05:00,34.62,34.63,34.49,34.49,35800.0,26.3232,26.3308,26.2244,26.2244,35800.0
2014-04-28 13:10:00,34.5,34.5,34.45,34.45,48800.0,26.232,26.232,26.194,26.194,48800.0
2014-04-28 13:15:00,34.45,34.45,34.42,34.43,38300.0,26.194,26.194,26.1712,26.1788,38300.0
2014-04-28 13:20:00,34.42,34.42,34.24,34.24,105100.0,26.1712,26.1712,26.0343,26.0343,105100.0
2014-04-28 13:25:00,34.24,34.29,34.24,34.26,102600.0,26.0343,26.0723,26.0343,26.0495,102600.0
2014-04-28 13:30:00,34.26,34.29,34.21,34.22,150800.0,26.0495,26.0723,26.0115,26.0191,150800.0
2014-04-28 13:35:00,34.22,34.3,34.21,34.3,72600.0,26.0191,26.0799,26.0115,26.0799,72600.0
2014-04-28 13:40:00,34.3,34.35,34.29,34.34,21200.0,26.0799,26.118,26.0723,26.1103,21200.0
2014-04-28 13:45:00,34.36,34.37,34.29,34.37,14200.0,26.1256,26.1332,26.0723,26.1332,14200.0
2014-04-28 13:50:00,34.38,34.44,34.38,34.4,71100.0,26.1408,26.1864,26.1408,26.156,71100.0
2014-04-28 13:55:00,34.39,34.41,34.36,34.38,15200.0,26.1484,26.1636,26.1256,26.1408,15200.0
2014-04-28 14:00:00,34.39,34.4,34.29,34.32,18800.0,26.1484,26.156,26.0723,26.0951,18800.0
2014-04-28 14:05:00,34.31,34.36,34.28,34.35,16500.0,26.0875,26.1256,26.0647,26.118,16500.0
2014-04-28 14:10:00,34.39,34.47,34.38,34.45,12800.0,26.1484,26.2092,26.1408,26.194,12800.0
2014-04-28 14:15:00,34.45,34.49,34.45,34.49,14800.0,26.194,26.2244,26.194,26.2244,14800.0
2014-04-28 14:20:00,34.48,34.59,34.47,34.58,28600.0,26.2168,26.3004,26.2092,26.2928,28600.0
2014-04-28 14:25:00,34.58,34.61,34.57,34.6,34100.0,26.2928,26.3156,26.2852,26.308,34100.0
2014-04-28 14:30:00,34.61,34.65,34.6,34.62,27700.0,26.3156,26.3461,26.308,26.3232,27700.0
2014-04-28 14:35:00,34.62,34.7,34.62,34.68,20600.0,26.3232,26.3841,26.3232,26.3689,20600.0
2014-04-28 14:40:00,34.67,34.67,34.6,34.63,18500.0,26.3613,26.3613,26.308,26.3308,18500.0
2014-04-28 14:45:00,34.63,34.67,34.63,34.65,41300.0,26.3308,26.3613,26.3308,26.3461,41300.0
2014-04-28 14:50:00,34.65,34.72,34.63,34.72,34400.0,26.3461,26.3993,26.3308,26.3993,34400.0
2014-04-28 14:55:00,34.72,34.73,34.68,34.69,43200.0,26.3993,26.4069,26.3689,26.3765,43200.0
2014-04-28 15:00:00,34.69,34.77,34.69,34.77,33600.0,26.3765,26.4373,26.3765,26.4373,33600.0
2014-04-28 15:05:00,34.78,34.86,34.75,34.86,21700.0,26.4449,26.5057,26.4221,26.5057,21700.0
2014-04-28 15:10:00,34.86,34.95,34.85,34.95,44500.0,26.5057,26.5742,26.4981,26.5742,44500.0
2014-04-28 15:15:00,34.95,35.02,34.94,35.02,31800.0,26.5742,26.6274,26.5666,26.6274,31800.0
2014-04-28 15:20:00,35.02,35.08,35.0,35.06,62000.0,26.6274,26.673,26.6122,26.6578,62000.0
2014-04-28 15:25:00,35.06,35.11,35.05,35.07,57200.0,26.6578,26.6958,26.6502,26.6654,57200.0
2014-04-28 15:30:00,35.08,35.13,35.07,35.08,63000.0,26.673,26.711,26.6654,26.673,63000.0
2014-04-28 15:35:00,35.09,35.16,35.08,35.13,45600.0,26.6806,26.7338,26.673,26.711,45600.0
2014-04-28 15:40:00,35.13,35.18,35.11,35.17,79100.0,26.711,26.749,26.6958,26.7414,79100.0
2014-04-28 15:45:00,35.17,35.17,35.14,35.15,149600.0,26.7414,26.7414,26.7186,26.7262,149600.0
2014-04-28 15:50:00,35.16,35.2,35.14,35.16,180300.0,26.7338,26.7642,26.7186,26.7338,180300.0
2014-04-28 15:55:00,35.15,35.16,35.14,35.15,219800.0,26.7262,26.7338,26.7186,26.7262,219800.0
2014-04-29 09:30:00,35.38,35.43,35.22,35.32,43600.0,26.9011,26.9391,26.7795,26.8555,43600.0
2014-04-29 09:35:00,35.33,35.35,35.21,35.29,36600.0,26.8631,26.8783,26.7719,26.8327,36600.0
2014-04-29 09:40:00,35.29,35.41,35.27,35.36,30600.0,26.8327,26.9239,26.8175,26.8859,30600.0
2014-04-29 09:45:00,35.34,35.45,35.3,35.33,50200.0,26.8707,26.9543,26.8403,26.8631,50200.0
2014-04-29 09:50:00,35.33,35.45,35.32,35.43,86700.0,26.8631,26.9543,26.8555,26.9391,86700.0
2014-04-29 09:55:00,35.44,35.51,35.3,35.3,45800.0,26.9467,27.0,26.8403,26.8403,45800.0
2014-04-29 10:00:00,35.3,35.35,35.22,35.34,57100.0,26.8403,26.8783,26.7795,26.8707,57100.0
2014-04-29 10:05:00,35.34,35.37,35.28,35.33,38800.0,26.8707,26.8935,26.8251,26.8631,38800.0
2014-04-29 10:10:00,35.31,35.46,35.3,35.42,54100.0,26.8479,26.9619,26.8403,26.9315,54100.0
2014-04-29 10:15:00,35.41,35.49,35.36,35.42,32400.0,26.9239,26.9847,26.8859,26.9315,32400.0
2014-04-29 10:20:00,35.42,35.43,35.38,35.41,22600.0,26.9315,26.9391,26.9011,26.9239,22600.0
2014-04-29 10:25:00,35.41,35.45,35.39,35.39,55400.0,26.9239,26.9543,26.9087,26.9087,55400.0
2014-04-29 10:30:00,35.38,35.46,35.35,35.42,37200.0,26.9011,26.9619,26.8783,26.9315,37200.0
2014-04-29 10:35:00,35.41,35.48,35.38,35.39,31700.0,26.9239,26.9771,26.9011,26.9087,31700.0
2014-04-29 10:40:00,35.39,35.53,35.38,35.51,56100.0,26.9087,27.0152,26.9011,27.0,56100.0
2014-04-29 10:45:00,35.52,35.59,35.49,35.51,30600.0,27.0076,27.0608,26.9847,27.0,30600.0
2014-04-29 10:50:00,35.51,35.54,35.48,35.53,34800.0,27.0,27.0228,26.9771,27.0152,34800.0
2014-04-29 10:55:00,35.53,35.59,35.43,35.43,41500.0,27.0152,27.0608,26.9391,26.9391,41500.0
2014-04-29 11:00:00,35.43,35.46,35.41,35.41,14600.0,26.9391,26.9619,26.9239,26.9239,14600.0
2014-04-29 11:05:00,35.41,35.41,35.36,35.4,23000.0,26.9239,26.9239,26.8859,26.9163,23000.0
2014-04-29 11:10:00,35.39,35.4,35.31,35.31,20500.0,26.9087,26.9163,26.8479,26.8479,20500.0
2014-04-29 11:15:00,35.3,35.34,35.3,35.33,28700.0,26.8403,26.8707,26.8403,26.8631,28700.0
2014-04-29 11:20:00,35.33,35.45,35.33,35.45,26300.0,26.8631,26.9543,26.8631,26.9543,26300.0
2014-04-29 11:25:00,35.46,35.6,35.46,35.59,36200.0,26.9619,27.0684,26.9619,27.0608,36200.0
2014-04-29 11:30:00,35.58,35.58,35.51,35.51,11800.0,27.0532,27.0532,27.0,27.0,11800.0
2014-04-29 11:35:00,35.51,35.52,35.44,35.45,24100.0,27.0,27.0076,26.9467,26.9543,24100.0
2014-04-29 11:40:00,35.45,35.5,35.41,35.5,24200.0,26.9543,26.9924,26.9239,26.9924,24200.0
2014-04-29 11:45:00,35.49,35.52,35.49,35.5,26000.0,26.9847,27.0076,26.9847,26.9924,26000.0
2014-04-29 11:50:00,35.49,35.5,35.47,35.48,30400.0,26.9847,26.9924,26.9695,26.9771,30400.0
2014-04-29 11:55:00,35.49,35.52,35.48,35.5,30000.0,26.9847,27.0076,26.9771,26.9924,30000.0
2014-04-29 12:00:00,35.5,35.51,35.49,35.5,12500.0,26.9924,27.0,26.9847,26.9924,12500.0
2014-04-29 12:05:00,35.49,35.53,35.49,35.51,27400.0,26.9847,27.0152,26.9847,27.0,27400.0
2014-04-29 12:10:00,35.5,35.55,35.5,35.51,27700.0,26.9924,27.0304,26.9924,27.0,27700.0
2014-04-29 12:15:00,35.52,35.53,35.48,35.52,14000.0,27.0076,27.0152,26.9771,27.0076,14000.0
2014-04-29 12:20:00,35.52,35.59,35.52,35.56,20200.0,27.0076,27.0608,27.0076,27.038,20200.0
2014-04-29 12:25:00,35.55,35.6,35.53,35.56,22100.0,27.0304,27.0684,27.0152,27.038,22100.0
2014-04-29 12:30:00,35.57,35.61,35.56,35.61,17900.0,27.0456,27.076,27.038,27.076,17900.0
2014-04-29 12:35:00,35.6,35.63,35.55,35.55,33700.0,27.0684,27.0912,27.0304,27.0304,33700.0
2014-04-29 12:40:00,35.55,35.56,35.52,35.53,13400.0,27.0304,27.038,27.0076,27.0152,13400.0
2014-04-29 12:45:00,35.52,35.53,35.49,35.5,23800.0,27.0076,27.0152,26.9847,26.9924,23800.0
2014-04-29 12:50:00,35.5,35.52,35.49,35.49,20300.0,26.9924,27.0076,26.9847,26.9847,20300.0
2014-04-29 12:55:00,35.48,35.49,35.44,35.45,23400.0,26.9771,26.9847,26.9467,26.9543,23400.0
2014-04-29 13:00:00,35.45,35.45,35.42,35.42,17600.0,26.9543,26.9543,26.9315,26.9315,17600.0
2014-04-29 13:05:00,35.42,35.42,35.35,35.37,33400.0,26.9315,26.9315,26.8783,26.8935,33400.0
2014-04-29 13:10:00,35.37,35.39,35.33,35.33,22700.0,26.8935,26.9087,26.8631,26.8631,22700.0
2014-04-29 13:15:00,35.32,35.34,35.3,35.3,15700.0,26.8555,26.8707,26.8403,26.8403,15700.0
2014-04-29 13:20:00,35.3,35.33,35.29,35.33,53300.0,26.8403,26.8631,26.8327,26.8631,53300.0
2014-04-29 13:25:00,35.32,35.35,35.32,35.34,21600.0,26.8555,26.8783,26.8555,26.8707,21600.0
2014-04-29 13:30:00,35.34,35.39,35.34,35.36,30500.0,26.8707,26.9087,26.8707,26.8859,30500.0
2014-04-29 13:35:00,35.36,35.43,35.36,35.42,22700.0,26.8859,26.9391,26.8859,26.9315,22700.0
2014-04-29 13:40:00,35.43,35.47,35.42,35.43,22600.0,26.9391,26.9695,26.9315,26.9391,22600.0
2014-04-29 13:45:00,35.43,35.47,35.41,35.47,34600.0,26.9391,26.9695,26.9239,26.9695,34600.0
2014-04-29 13:50:00,35.48,35.49,35.47,35.47,9100.0,26.9771,26.9847,26.9695,26.9695,9100.0
2014-04-29 13:55:00,35.48,35.49,35.46,35.48,11300.0,26.9771,26.9847,26.9619,26.9771,11300.0
2014-04-29 14:00:00,35.47,35.47,35.42,35.44,24300.0,26.9695,26.9695,26.9315,26.9467,24300.0
2014-04-29 14:05:00,35.43,35.43,35.4,35.41,6200.0,26.9391,26.9391,26.9163,26.9239,6200.0
2014-04-29 14:10:00,35.4,35.45,35.4,35.42,20800.0,26.9163,26.9543,26.9163,26.9315,20800.0
2014-04-29 14:15:00,35.42,35.48,35.41,35.47,22400.0,26.9315,26.9771,26.9239,26.9695,22400.0
2014-04-29 14:20:00,35.47,35.5,35.47,35.49,12200.0,26.9695,26.9924,26.9695,26.9847,12200.0
2014-04-29 14:25:00,35.49,35.52,35.48,35.49,16600.0,26.9847,27.0076,26.9771,26.9847,16600.0
2014-04-29 14:30:00,35.49,35.5,35.48,35.48,6600.0,26.9847,26.9924,26.9771,26.9771,6600.0
2014-04-29 14:35:00,35.48,35.48,35.44,35.44,11600.0,26.9771,26.9771,26.9467,26.9467,11600.0
2014-04-29 14:40:00,35.44,35.45,35.44,35.44,7400.0,26.9467,26.9543,26.9467,26.9467,7400.0
2014-04-29 14:45:00,35.44,35.45,35.43,35.44,22200.0,26.9467,26.9543,26.9391,26.9467,22200.0
2014-04-29 14:50:00,35.45,35.52,35.43,35.52,38300.0,26.9543,27.0076,26.9391,27.0076,38300.0
2014-04-29 14:55:00,35.51,35.55,35.5,35.55,19800.0,27.0,27.0304,26.9924,27.0304,19800.0
2014-04-29 15:00:00,35.54,35.55,35.49,35.49,19500.0,27.0228,27.0304,26.9847,26.9847,19500.0
2014-04-29 15:05:00,35.5,35.52,35.49,35.49,48800.0,26.9924,27.0076,26.9847,26.9847,48800.0
2014-04-29 15:10:00,35.49,35.5,35.46,35.47,19100.0,26.9847,26.9924,26.9619,26.9695,19100.0
2014-04-29 15:15:00,35.47,35.52,35.47,35.49,34800.0,26.9695,27.0076,26.9695,26.9847,34800.0
2014-04-29 15:20:00,35.49,35.5,35.49,35.49,17100.0,26.9847,26.9924,26.9847,26.9847,17100.0
2014-04-29 15:25:00,35.49,35.54,35.49,35.53,29000.0,26.9847,27.0228,26.9847,27.0152,29000.0
2014-04-29 15:30:00,35.53,35.54,35.52,35.52,16800.0,27.0152,27.0228,27.0076,27.0076,16800.0
2014-04-29 15:35:00,35.52,35.52,35.49,35.49,30900.0,27.0076,27.0076,26.9847,26.9847,30900.0
2014-04-29 15:40:00,35.5,35.5,35.45,35.45,21900.0,26.9924,26.9924,26.9543,26.9543,21900.0
2014-04-29 15:45:00,35.45,35.46,35.42,35.42,54600.0,26.9543,26.9619,26.9315,26.9315,54600.0
2014-04-29 15:50:00,35.43,35.43,35.39,35.4,42300.0,26.9391,26.9391,26.9087,26.9163,42300.0
2014-04-29 15:55:00,35.39,35.43,35.37,35.42,138000.0,26.9087,26.9391,26.8935,26.9315,138000.0
2014-04-30 09:30:00,35.28,35.28,35.1,35.25,44000.0,26.8251,26.8251,26.6882,26.8023,44000.0
2014-04-30 09:35:00,35.22,35.3,35.2,35.3,35400.0,26.7795,26.8403,26.7642,26.8403,35400.0
2014-04-30 09:40:00,35.32,35.34,35.27,35.31,21000.0,26.8555,26.8707,26.8175,26.8479,21000.0
2014-04-30 09:45:00,35.32,35.38,35.31,35.34,18300.0,26.8555,26.9011,26.8479,26.8707,18300.0
2014-04-30 09:50:00,35.33,35.36,35.19,35.21,17600.0,26.8631,26.8859,26.7566,26.7719,17600.0
2014-04-30 09:55:00,35.2,35.29,35.19,35.27,17600.0,26.7642,26.8327,26.7566,26.8175,17600.0
2014-04-30 10:00:00,35.27,35.32,35.26,35.31,21900.0,26.8175,26.8555,26.8099,26.8479,21900.0
2014-04-30 10:05:00,35.3,35.39,35.3,35.38,19800.0,26.8403,26.9087,26.8403,26.9011,19800.0
2014-04-30 10:10:00,35.39,35.43,35.39,35.42,16100.0,26.9087,26.9391,26.9087,26.9315,16100.0
2014-04-30 10:15:00,35.42,35.5,35.41,35.49,37200.0,26.9315,26.9924,26.9239,26.9847,37200.0
2014-04-30 10:20:00,35.48,35.53,35.46,35.52,34600.0,26.9771,27.0152,26.9619,27.0076,34600.0
2014-04-30 10:25:00,35.53,35.58,35.45,35.45,45500.0,27.0152,27.0532,26.9543,26.9543,45500.0
2014-04-30 10:30:00,35.46,35.5,35.45,35.46,28500.0,26.9619,26.9924,26.9543,26.9619,28500.0
2014-04-30 10:35:00,35.46,35.47,35.44,35.47,11900.0,26.9619,26.9695,26.9467,26.9695,11900.0
2014-04-30 10:40:00,35.46,35.48,35.44,35.44,21000.0,26.9619,26.9771,26.9467,26.9467,21000.0
2014-04-30 10:45:00,35.44,35.5,35.43,35.49,28800.0,26.9467,26.9924,26.9391,26.9847,28800.0
2014-04-30 10:50:00,35.5,35.52,35.48,35.5,28700.0,26.9924,27.0076,26.9771,26.9924,28700.0
2014-04-30 10:55:00,35.51,35.57,35.51,35.56,12900.0,27.0,27.0456,27.0,27.038,12900.0
2014-04-30 11:00:00,35.56,35.59,35.54,35.56,42200.0,27.038,27.0608,27.0228,27.038,42200.0
2014-04-30 11:05:00,35.55,35.56,35.5,35.53,36300.0,27.0304,27.038,26.9924,27.0152,36300.0
2014-04-30 11:10:00,35.53,35.53,35.44,35.45,25300.0,27.0152,27.0152,26.9467,26.9543,25300.0
2014-04-30 11:15:00,35.43,35.47,35.4,35.41,41800.0,26.9391,26.9695,26.9163,26.9239,41800.0
2014-04-30 11:20:00,35.41,35.41,35.39,35.41,15200.0,26.9239,26.9239,26.9087,26.9239,15200.0
2014-04-30 11:25:00,35.41,35.41,35.38,35.41,13900.0,26.9239,26.9239,26.9011,26.9239,13900.0
2014-04-30 11:30:00,35.4,35.41,35.36,35.39,15000.0,26.9163,26.9239,26.8859,26.9087,15000.0
2014-04-30 11:35:00,35.38,35.4,35.34,35.4,30000.0,26.9011,26.9163,26.8707,26.9163,30000.0
2014-04-30 11:40:00,35.4,35.45,35.4,35.45,10800.0,26.9163,26.9543,26.9163,26.9543,10800.0
2014-04-30 11:45:00,35.45,35.49,35.45,35.47,27700.0,26.9543,26.9847,26.9543,26.9695,27700.0
2014-04-30 11:50:00,35.48,35.52,35.48,35.52,6600.0,26.9771,27.0076,26.9771,27.0076,6600.0
2014-04-30 11:55:00,35.51,35.52,35.49,35.5,13300.0,27.0,27.0076,26.9847,26.9924,13300.0
2014-04-30 12:00:00,35.5,35.54,35.5,35.54,12800.0,26.9924,27.0228,26.9924,27.0228,12800.0
2014-04-30 12:05:00,35.54,35.55,35.53,35.54,17100.0,27.0228,27.0304,27.0152,27.0228,17100.0
2014-04-30 12:10:00,35.54,35.59,35.53,35.58,20700.0,27.0228,27.0608,27.0152,27.0532,20700.0
2014-04-30 12:15:00,35.58,35.58,35.55,35.55,14500.0,27.0532,27.0532,27.0304,27.0304,14500.0
2014-04-30 12:20:00,35.56,35.57,35.55,35.55,5100.0,27.038,27.0456,27.0304,27.0304,5100.0
2014-04-30 12:25:00,35.55,35.58,35.54,35.57,16400.0,27.0304,27.0532,27.0228,27.0456,16400.0
2014-04-30 12:30:00,35.58,35.58,35.53,35.57,28800.0,27.0532,27.0532,27.0152,27.0456,28800.0
2014-04-30 12:35:00,35.58,35.6,35.57,35.6,11100.0,27.0532,27.0684,27.0456,27.0684,11100.0
2014-04-30 12:40:00,35.6,35.6,35.57,35.59,26200.0,27.0684,27.0684,27.0456,27.0608,26200.0
2014-04-30 12:45:00,35.59,35.6,35.58,35.6,3300.0,27.0608,27.0684,27.0532,27.0684,3300.0
2014-04-30 12:50:00,35.59,35.61,35.59,35.6,18000.0,27.0608,27.076,27.0608,27.0684,18000.0
2014-04-30 12:55:00,35.6,35.62,35.59,35.61,22000.0,27.0684,27.0836,27.0608,27.076,22000.0
2014-04-30 13:00:00,35.61,35.62,35.6,35.61,9100.0,27.076,27.0836,27.0684,27.076,9100.0
2014-04-30 13:05:00,35.61,35.62,35.61,35.62,11500.0,27.076,27.0836,27.076,27.0836,11500.0
2014-04-30 13:10:00,35.61,35.64,35.61,35.64,17300.0,27.076,27.0988,27.076,27.0988,17300.0
2014-04-30 13:15:00,35.64,35.65,35.63,35.64,16700.0,27.0988,27.1064,27.0912,27.0988,16700.0
2014-04-30 13:20:00,35.63,35.65,35.61,35.63,17300.0,27.0912,27.1064,27.076,27.0912,17300.0
2014-04-30 13:25:00,35.62,35.63,35.58,35.58,12900.0,27.0836,27.0912,27.0532,27.0532,12900.0
2014-04-30 13:30:00,35.58,35.61,35.57,35.59,34200.0,27.0532,27.076,27.0456,27.0608,34200.0
2014-04-30 13:35:00,35.59,35.6,35.57,35.59,17300.0,27.0608,27.0684,27.0456,27.0608,17300.0
2014-04-30 13:40:00,35.58,35.59,35.58,35.58,7700.0,27.0532,27.0608,27.0532,27.0532,7700.0
2014-04-30 13:45:00,35.58,35.61,35.58,35.61,5800.0,27.0532,27.076,27.0532,27.076,5800.0
2014-04-30 13:50:00,35.61,35.61,35.6,35.6,9800.0,27.076,27.076,27.0684,27.0684,9800.0
2014-04-30 13:55:00,35.6,35.61,35.59,35.59,9200.0,27.0684,27.076,27.0608,27.0608,9200.0
2014-04-30 14:00:00,35.59,35.69,35.57,35.68,42700.0,27.0608,27.1368,27.0456,27.1292,42700.0
2014-04-30 14:05:00,35.68,35.68,35.59,35.62,38000.0,27.1292,27.1292,27.0608,27.0836,38000.0
2014-04-30 14:10:00,35.61,35.62,35.57,35.58,29500.0,27.076,27.0836,27.0456,27.0532,29500.0
2014-04-30 14:15:00,35.58,35.63,35.58,35.61,36900.0,27.0532,27.0912,27.0532,27.076,36900.0
2014-04-30 14:20:00,35.61,35.66,35.6,35.65,13700.0,27.076,27.114,27.0684,27.1064,13700.0
2014-04-30 14:25:00,35.64,35.65,35.63,35.64,16900.0,27.0988,27.1064,27.0912,27.0988,16900.0
2014-04-30 14:30:00,35.64,35.65,35.63,35.65,30100.0,27.0988,27.1064,27.0912,27.1064,30100.0
2014-04-30 14:35:00,35.65,35.66,35.61,35.61,21100.0,27.1064,27.114,27.076,27.076,21100.0
2014-04-30 14:40:00,35.6,35.62,35.59,35.61,14200.0,27.0684,27.0836,27.0608,27.076,14200.0
2014-04-30 14:45:00,35.61,35.7,35.61,35.69,16000.0,27.076,27.1444,27.076,27.1368,16000.0
2014-04-30 14:50:00,35.7,35.7,35.64,35.69,35500.0,27.1444,27.1444,27.0988,27.1368,35500.0
2014-04-30 14:55:00,35.7,35.72,35.69,35.71,32200.0,27.1444,27.1596,27.1368,27.152,32200.0
2014-04-30 15:00:00,35.71,35.72,35.69,35.7,27000.0,27.152,27.1596,27.1368,27.1444,27000.0
2014-04-30 15:05:00,35.7,35.71,35.67,35.67,45200.0,27.1444,27.152,27.1216,27.1216,45200.0
2014-04-30 15:10:00,35.67,35.68,35.65,35.65,40100.0,27.1216,27.1292,27.1064,27.1064,40100.0
2014-04-30 15:15:00,35.65,35.65,35.6,35.63,91700.0,27.1064,27.1064,27.0684,27.0912,91700.0
2014-04-30 15:20:00,35.64,35.64,35.61,35.63,35900.0,27.0988,27.0988,27.076,27.0912,35900.0
2014-04-30 15:25:00,35.62,35.66,35.62,35.63,23100.0,27.0836,27.114,27.0836,27.0912,23100.0
2014-04-30 15:30:00,35.63,35.7,35.63,35.69,54000.0,27.0912,27.1444,27.0912,27.1368,54000.0
2014-04-30 15:35:00,35.69,35.69,35.64,35.65,36600.0,27.1368,27.1368,27.0988,27.1064,36600.0
2014-04-30 15:40:00,35.65,35.7,35.63,35.69,37000.0,27.1064,27.1444,27.0912,27.1368,37000.0
2014-04-30 15:45:00,35.68,35.68,35.59,35.61,47400.0,27.1292,27.1292,27.0608,27.076,47400.0
2014-04-30 15:50:00,35.6,35.64,35.59,35.62,76200.0,27.0684,27.0988,27.0608,27.0836,76200.0
2014-04-30 15:55:00,35.62,35.64,35.59,35.62,114800.0,27.0836,27.0988,27.0608,27.0836,114800.0
2014-05-01 09:30:00,35.69,35.71,35.32,35.43,51800.0,27.1368,27.152,26.8555,26.9391,51800.0
2014-05-01 09:35:00,35.43,35.55,35.43,35.55,27000.0,26.9391,27.0304,26.9391,27.0304,27000.0
2014-05-01 09:40:00,35.56,35.66,35.56,35.62,25000.0,27.038,27.114,27.038,27.0836,25000.0
2014-05-01 09:45:00,35.6,35.64,35.59,35.62,45500.0,27.0684,27.0988,27.0608,27.0836,45500.0
2014-05-01 09:50:00,35.62,35.65,35.6,35.65,69700.0,27.0836,27.1064,27.0684,27.1064,69700.0
2014-05-01 09:55:00,35.66,35.7,35.49,35.49,34100.0,27.114,27.1444,26.9847,26.9847,34100.0
2014-05-01 10:00:00,35.52,35.62,35.47,35.58,15000.0,27.0076,27.0836,26.9695,27.0532,15000.0
2014-05-01 10:05:00,35.6,35.67,35.59,35.59,24100.0,27.0684,27.1216,27.0608,27.0608,24100.0
2014-05-01 10:10:00,35.6,35.66,35.57,35.57,20700.0,27.0684,27.114,27.0456,27.0456,20700.0
2014-05-01 10:15:00,35.57,35.59,35.5,35.52,18900.0,27.0456,27.0608,26.9924,27.0076,18900.0
2014-05-01 10:20:00,35.52,35.64,35.5,35.6,24500.0,27.0076,27.0988,26.9924,27.0684,24500.0
2014-05-01 10:25:00,35.6,35.66,35.6,35.63,18800.0,27.0684,27.114,27.0684,27.0912,18800.0
2014-05-01 10:30:00,35.63,35.68,35.57,35.68,38900.0,27.0912,27.1292,27.0456,27.1292,38900.0
2014-05-01 10:35:00,35.68,35.73,35.64,35.73,26900.0,27.1292,27.1672,27.0988,27.1672,26900.0
2014-05-01 10:40:00,35.73,35.77,35.72,35.77,22400.0,27.1672,27.1976,27.1596,27.1976,22400.0
2014-05-01 10:45:00,35.76,35.77,35.71,35.72,64700.0,27.19,27.1976,27.152,27.1596,64700.0
2014-05-01 10:50:00,35.73,35.85,35.73,35.82,31200.0,27.1672,27.2585,27.1672,27.2357,31200.0
2014-05-01 10:55:00,35.83,35.83,35.81,35.82,28400.0,27.2433,27.2433,27.2281,27.2357,28400.0
2014-05-01 11:00:00,35.83,35.85,35.81,35.83,16900.0,27.2433,27.2585,27.2281,27.2433,16900.0
2014-05-01 11:05:00,35.83,35.85,35.79,35.84,39900.0,27.2433,27.2585,27.2129,27.2509,39900.0
2014-05-01 11:10:00,35.85,35.88,35.83,35.83,22000.0,27.2585,27.2813,27.2433,27.2433,22000.0
2014-05-01 11:15:00,35.82,35.86,35.81,35.84,36700.0,27.2357,27.2661,27.2281,27.2509,36700.0
2014-05-01 11:20:00,35.85,35.87,35.82,35.84,27000.0,27.2585,27.2737,27.2357,27.2509,27000.0
2014-05-01 11:25:00,35.84,35.9,35.83,35.88,25900.0,27.2509,27.2965,27.2433,27.2813,25900.0
2014-05-01 11:30:00,35.88,35.97,35.87,35.94,31300.0,27.2813,27.3497,27.2737,27.3269,31300.0
2014-05-01 11:35:00,35.94,36.0,35.93,35.98,58500.0,27.3269,27.3725,27.3193,27.3573,58500.0
2014-05-01 11:40:00,35.98,36.14,35.96,36.14,108600.0,27.3573,27.479,27.3421,27.479,108600.0
2014-05-01 11:45:00,36.14,36.28,36.13,36.23,179200.0,27.479,27.5854,27.4714,27.5474,179200.0
2014-05-01 11:50:00,36.22,36.22,36.09,36.12,46100.0,27.5398,27.5398,27.441,27.4638,46100.0
2014-05-01 11:55:00,36.13,36.13,36.04,36.05,46800.0,27.4714,27.4714,27.4029,27.4105,46800.0
2014-05-01 12:00:00,36.04,36.08,35.99,36.04,62700.0,27.4029,27.4334,27.3649,27.4029,62700.0
2014-05-01 12:05:00,36.04,36.06,35.98,36.02,33500.0,27.4029,27.4181,27.3573,27.3877,33500.0
2014-05-01 12:10:00,36.01,36.03,35.96,36.0,17400.0,27.3801,27.3953,27.3421,27.3725,17400.0
2014-05-01 12:15:00,36.01,36.01,35.92,35.92,19800.0,27.3801,27.3801,27.3117,27.3117,19800.0
2014-05-01 12:20:00,35.92,35.97,35.89,35.97,31900.0,27.3117,27.3497,27.2889,27.3497,31900.0
2014-05-01 12:25:00,35.97,36.03,35.95,35.99,19400.0,27.3497,27.3953,27.3345,27.3649,19400.0
2014-05-01 12:30:00,35.99,36.01,35.96,36.01,23000.0,27.3649,27.3801,27.3421,27.3801,23000.0
2014-05-01 12:35:00,36.02,36.03,35.98,35.98,48300.0,27.3877,27.3953,27.3573,27.3573,48300.0
2014-05-01 12:40:00,35.97,35.98,35.9,35.91,22200.0,27.3497,27.3573,27.2965,27.3041,22200.0
2014-05-01 12:45:00,35.92,35.92,35.87,35.88,15500.0,27.3117,27.3117,27.2737,27.2813,15500.0
2014-05-01 12:50:00,35.89,35.94,35.88,35.93,30600.0,27.2889,27.3269,27.2813,27.3193,30600.0
2014-05-01 12:55:00,35.93,35.93,35.84,35.84,11900.0,27.3193,27.3193,27.2509,27.2509,11900.0
2014-05-01 13:00:00,35.83,35.87,35.83,35.85,17000.0,27.2433,27.2737,27.2433,27.2585,17000.0
2014-05-01 13:05:00,35.85,35.85,35.83,35.85,19500.0,27.2585,27.2585,27.2433,27.2585,19500.0
2014-05-01 13:10:00,35.85,35.85,35.79,35.79,24300.0,27.2585,27.2585,27.2129,27.2129,24300.0
2014-05-01 13:15:00,35.79,35.8,35.78,35.78,17800.0,27.2129,27.2205,27.2052,27.2052,17800.0
2014-05-01 13:20:00,35.78,35.78,35.7,35.76,22200.0,27.2052,27.2052,27.1444,27.19,22200.0
2014-05-01 13:25:00,35.76,35.76,35.74,35.74,16100.0,27.19,27.19,27.1748,27.1748,16100.0
2014-05-01 13:30:00,35.73,35.73,35.67,35.71,16000.0,27.1672,27.1672,27.1216,27.152,16000.0
2014-05-01 13:35:00,35.7,35.72,35.68,35.7,32400.0,27.1444,27.1596,27.1292,27.1444,32400.0
2014-05-01 13:40:00,35.69,35.71,35.65,35.65,19200.0,27.1368,27.152,27.1064,27.1064,19200.0
2014-05-01 13:45:00,35.65,35.68,35.63,35.63,17800.0,27.1064,27.1292,27.0912,27.0912,17800.0
2014-05-01 13:50:00,35.62,35.62,35.58,35.59,18800.0,27.0836,27.0836,27.0532,27.0608,18800.0
2014-05-01 13:55:00,35.59,35.59,35.51,35.56,41400.0,27.0608,27.0608,27.0,27.038,41400.0
2014-05-01 14:00:00,35.56,35.61,35.55,35.6,18900.0,27.038,27.076,27.0304,27.0684,18900.0
2014-05-01 14:05:00,35.6,35.61,35.57,35.61,16400.0,27.0684,27.076,27.0456,27.076,16400.0
2014-05-01 14:10:00,35.61,35.62,35.54,35.54,27600.0,27.076,27.0836,27.0228,27.0228,27600.0
2014-05-01 14:15:00,35.54,35.57,35.5,35.5,22600.0,27.0228,27.0456,26.9924,26.9924,22600.0
2014-05-01 14:20:00,35.51,35.52,35.48,35.51,33300.0,27.0,27.0076,26.9771,27.0,33300.0
2014-05-01 14:25:00,35.51,35.52,35.5,35.51,23200.0,27.0,27.0076,26.9924,27.0,23200.0
2014-05-01 14:30:00,35.51,35.55,35.49,35.54,71900.0,27.0,27.0304,26.9847,27.0228,71900.0
2014-05-01 14:35:00,35.53,35.54,35.49,35.49,21200.0,27.0152,27.0228,26.9847,26.9847,21200.0
2014-05-01 14:40:00,35.49,35.49,35.43,35.43,19200.0,26.9847,26.9847,26.9391,26.9391,19200.0
2014-05-01 14:45:00,35.43,35.48,35.42,35.47,54200.0,26.9391,26.9771,26.9315,26.9695,54200.0
2014-05-01 14:50:00,35.47,35.5,35.44,35.47,30800.0,26.9695,26.9924,26.9467,26.9695,30800.0
2014-05-01 14:55:00,35.46,35.48,35.44,35.47,18000.0,26.9619,26.9771,26.9467,26.9695,18000.0
2014-05-01 15:00:00,35.47,35.47,35.41,35.41,21700.0,26.9695,26.9695,26.9239,26.9239,21700.0
2014-05-01 15:05:00,35.41,35.42,35.38,35.4,25300.0,26.9239,26.9315,26.9011,26.9163,25300.0
2014-05-01 15:10:00,35.4,35.42,35.37,35.42,39700.0,26.9163,26.9315,26.8935,26.9315,39700.0
2014-05-01 15:15:00,35.42,35.51,35.42,35.5,50000.0,26.9315,27.0,26.9315,26.9924,50000.0
2014-05-01 15:20:00,35.5,35.53,35.49,35.5,30100.0,26.9924,27.0152,26.9847,26.9924,30100.0
2014-05-01 15:25:00,35.5,35.51,35.46,35.46,33900.0,26.9924,27.0,26.9619,26.9619,33900.0
2014-05-01 15:30:00,35.46,35.52,35.45,35.51,28700.0,26.9619,27.0076,26.9543,27.0,28700.0
2014-05-01 15:35:00,35.52,35.55,35.51,35.54,32100.0,27.0076,27.0304,27.0,27.0228,32100.0
2014-05-01 15:40:00,35.54,35.57,35.5,35.5,34400.0,27.0228,27.0456,26.9924,26.9924,34400.0
2014-05-01 15:45:00,35.51,35.55,35.5,35.51,36700.0,27.0,27.0304,26.9924,27.0,36700.0
2014-05-01 15:50:00,35.52,35.57,35.52,35.55,55400.0,27.0076,27.0456,27.0076,27.0304,55400.0
2014-05-01 15:55:00,35.55,35.56,35.53,35.54,47200.0,27.0304,27.038,27.0152,27.0228,47200.0
2014-05-02 09:30:00,35.68,35.69,35.26,35.65,61400.0,27.1292,27.1368,26.8099,27.1064,61400.0
2014-05-02 09:35:00,35.64,35.64,35.49,35.59,20800.0,27.0988,27.0988,26.9847,27.0608,20800.0
2014-05-02 09:40:00,35.59,35.68,35.48,35.49,17300.0,27.0608,27.1292,26.9771,26.9847,17300.0
2014-05-02 09:45:00,35.48,35.57,35.48,35.52,25700.0,26.9771,27.0456,26.9771,27.0076,25700.0
2014-05-02 09:50:00,35.51,35.62,35.51,35.53,31100.0,27.0,27.0836,27.0,27.0152,31100.0
2014-05-02 09:55:00,35.53,35.59,35.47,35.53,18000.0,27.0152,27.0608,26.9695,27.0152,18000.0
2014-05-02 10:00:00,35.55,35.57,35.47,35.54,28100.0,27.0304,27.0456,26.9695,27.0228,28100.0
2014-05-02 10:05:00,35.55,35.66,35.55,35.64,27800.0,27.0304,27.114,27.0304,27.0988,27800.0
2014-05-02 10:10:00,35.63,35.66,35.61,35.64,23900.0,27.0912,27.114,27.076,27.0988,23900.0
2014-05-02 10:15:00,35.65,35.71,35.62,35.68,24700.0,27.1064,27.152,27.0836,27.1292,24700.0
2014-05-02 10:20:00,35.67,35.7,35.64,35.65,16500.0,27.1216,27.1444,27.0988,27.1064,16500.0
2014-05-02 10:25:00,35.65,35.71,35.65,35.68,27800.0,27.1064,27.152,27.1064,27.1292,27800.0
2014-05-02 10:30:00,35.67,35.72,35.6,35.72,20000.0,27.1216,27.1596,27.0684,27.1596,20000.0
2014-05-02 10:35:00,35.72,35.81,35.7,35.81,30900.0,27.1596,27.2281,27.1444,27.2281,30900.0
2014-05-02 10:40:00,35.81,35.84,35.75,35.8,51000.0,27.2281,27.2509,27.1824,27.2205,51000.0
2014-05-02 10:45:00,35.79,35.79,35.55,35.55,28400.0,27.2129,27.2129,27.0304,27.0304,28400.0
2014-05-02 10:50:00,35.54,35.61,35.52,35.6,21300.0,27.0228,27.076,27.0076,27.0684,21300.0
2014-05-02 10:55:00,35.61,35.64,35.59,35.62,22500.0,27.076,27.0988,27.0608,27.0836,22500.0
2014-05-02 11:00:00,35.61,35.68,35.61,35.68,18500.0,27.076,27.1292,27.076,27.1292,18500.0
2014-05-02 11:05:00,35.68,35.71,35.66,35.7,16400.0,27.1292,27.152,27.114,27.1444,16400.0
2014-05-02 11:10:00,35.69,35.7,35.65,35.66,13400.0,27.1368,27.1444,27.1064,27.114,13400.0
2014-05-02 11:15:00,35.66,35.68,35.63,35.66,20600.0,27.114,27.1292,27.0912,27.114,20600.0
2014-05-02 11:20:00,35.66,35.67,35.63,35.66,17000.0,27.114,27.1216,27.0912,27.114,17000.0
2014-05-02 11:25:00,35.65,35.66,35.61,35.62,18500.0,27.1064,27.114,27.076,27.0836,18500.0
2014-05-02 11:30:00,35.64,35.73,35.64,35.73,28800.0,27.0988,27.1672,27.0988,27.1672,28800.0
2014-05-02 11:35:00,35.74,35.83,35.74,35.82,21700.0,27.1748,27.2433,27.1748,27.2357,21700.0
2014-05-02 11:40:00,35.82,35.83,35.78,35.78,42800.0,27.2357,27.2433,27.2052,27.2052,42800.0
2014-05-02 11:45:00,35.78,35.82,35.78,35.82,25600.0,27.2052,27.2357,27.2052,27.2357,25600.0
2014-05-02 11:50:00,35.82,35.88,35.82,35.86,28400.0,27.2357,27.2813,27.2357,27.2661,28400.0
2014-05-02 11:55:00,35.86,35.88,35.85,35.87,16900.0,27.2661,27.2813,27.2585,27.2737,16900.0
2014-05-02 12:00:00,35.87,35.87,35.81,35.81,12100.0,27.2737,27.2737,27.2281,27.2281,12100.0
2014-05-02 12:05:00,35.81,35.84,35.8,35.8,11700.0,27.2281,27.2509,27.2205,27.2205,11700.0
2014-05-02 12:10:00,35.8,35.84,35.8,35.83,10100.0,27.2205,27.2509,27.2205,27.2433,10100.0
2014-05-02 12:15:00,35.83,35.85,35.81,35.83,10900.0,27.2433,27.2585,27.2281,27.2433,10900.0
2014-05-02 12:20:00,35.83,35.85,35.81,35.81,45600.0,27.2433,27.2585,27.2281,27.2281,45600.0
2014-05-02 12:25:00,35.8,35.81,35.79,35.81,8600.0,27.2205,27.2281,27.2129,27.2281,8600.0
2014-05-02 12:30:00,35.82,35.82,35.79,35.79,6800.0,27.2357,27.2357,27.2129,27.2129,6800.0
2014-05-02 12:35:00,35.8,35.82,35.78,35.79,10600.0,27.2205,27.2357,27.2052,27.2129,10600.0
2014-05-02 12:40:00,35.79,35.8,35.77,35.79,6700.0,27.2129,27.2205,27.1976,27.2129,6700.0
2014-05-02 12:45:00,35.79,35.82,35.79,35.82,14000.0,27.2129,27.2357,27.2129,27.2357,14000.0
2014-05-02 12:50:00,35.81,35.83,35.8,35.81,19800.0,27.2281,27.2433,27.2205,27.2281,19800.0
2014-05-02 12:55:00,35.8,35.87,35.8,35.87,33400.0,27.2205,27.2737,27.2205,27.2737,33400.0
2014-05-02 13:00:00,35.86,35.9,35.86,35.88,23700.0,27.2661,27.2965,27.2661,27.2813,23700.0
2014-05-02 13:05:00,35.88,35.88,35.81,35.81,24000.0,27.2813,27.2813,27.2281,27.2281,24000.0
2014-05-02 13:10:00,35.8,35.8,35.78,35.79,11000.0,27.2205,27.2205,27.2052,27.2129,11000.0
2014-05-02 13:15:00,35.79,35.82,35.77,35.82,18600.0,27.2129,27.2357,27.1976,27.2357,18600.0
2014-05-02 13:20:00,35.82,35.84,35.8,35.81,15300.0,27.2357,27.2509,27.2205,27.2281,15300.0
2014-05-02 13:25:00,35.82,35.82,35.77,35.78,9700.0,27.2357,27.2357,27.1976,27.2052,9700.0
2014-05-02 13:30:00,35.77,35.81,35.76,35.79,22000.0,27.1976,27.2281,27.19,27.2129,22000.0
2014-05-02 13:35:00,35.79,35.8,35.76,35.79,21400.0,27.2129,27.2205,27.19,27.2129,21400.0
2014-05-02 13:40:00,35.78,35.79,35.73,35.75,16400.0,27.2052,27.2129,27.1672,27.1824,16400.0
2014-05-02 13:45:00,35.75,35.78,35.74,35.78,17300.0,27.1824,27.2052,27.1748,27.2052,17300.0
2014-05-02 13:50:00,35.79,35.8,35.77,35.77,10500.0,27.2129,27.2205,27.1976,27.1976,10500.0
2014-05-02 13:55:00,35.77,35.77,35.73,35.74,10900.0,27.1976,27.1976,27.1672,27.1748,10900.0
2014-05-02 14:00:00,35.74,35.74,35.7,35.72,18200.0,27.1748,27.1748,27.1444,27.1596,18200.0
2014-05-02 14:05:00,35.73,35.74,35.68,35.68,12100.0,27.1672,27.1748,27.1292,27.1292,12100.0
2014-05-02 14:10:00,35.68,35.74,35.67,35.72,22600.0,27.1292,27.1748,27.1216,27.1596,22600.0
2014-05-02 14:15:00,35.71,35.75,35.7,35.74,10400.0,27.152,27.1824,27.1444,27.1748,10400.0
2014-05-02 14:20:00,35.75,35.76,35.74,35.75,23700.0,27.1824,27.19,27.1748,27.1824,23700.0
2014-05-02 14:25:00,35.74,35.75,35.72,35.72,12100.0,27.1748,27.1824,27.1596,27.1596,12100.0
2014-05-02 14:30:00,35.72,35.73,35.71,35.72,15400.0,27.1596,27.1672,27.152,27.1596,15400.0
2014-05-02 14:35:00,35.73,35.74,35.7,35.7,16100.0,27.1672,27.1748,27.1444,27.1444,16100.0
2014-05-02 14:40:00,35.7,35.7,35.69,35.69,5300.0,27.1444,27.1444,27.1368,27.1368,5300.0
2014-05-02 14:45:00,35.69,35.69,35.66,35.68,14600.0,27.1368,27.1368,27.114,27.1292,14600.0
2014-05-02 14:50:00,35.67,35.7,35.67,35.69,31700.0,27.1216,27.1444,27.1216,27.1368,31700.0
2014-05-02 14:55:00,35.68,35.68,35.65,35.66,11200.0,27.1292,27.1292,27.1064,27.114,11200.0
2014-05-02 15:00:00,35.65,35.69,35.65,35.69,28900.0,27.1064,27.1368,27.1064,27.1368,28900.0
2014-05-02 15:05:00,35.69,35.72,35.68,35.7,22400.0,27.1368,27.1596,27.1292,27.1444,22400.0
2014-05-02 15:10:00,35.7,35.7,35.68,35.68,22300.0,27.1444,27.1444,27.1292,27.1292,22300.0
2014-05-02 15:15:00,35.68,35.69,35.68,35.68,9400.0,27.1292,27.1368,27.1292,27.1292,9400.0
2014-05-02 15:20:00,35.69,35.72,35.68,35.7,34400.0,27.1368,27.1596,27.1292,27.1444,34400.0
2014-05-02 15:25:00,35.7,35.71,35.66,35.66,32800.0,27.1444,27.152,27.114,27.114,32800.0
2014-05-02 15:30:00,35.66,35.67,35.61,35.62,30600.0,27.114,27.1216,27.076,27.0836,30600.0
2014-05-02 15:35:00,35.61,35.63,35.59,35.6,31700.0,27.076,27.0912,27.0608,27.0684,31700.0
2014-05-02 15:40:00,35.6,35.61,35.58,35.59,36200.0,27.0684,27.076,27.0532,27.0608,36200.0
2014-05-02 15:45:00,35.59,35.59,35.55,35.55,34900.0,27.0608,27.0608,27.0304,27.0304,34900.0
2014-05-02 15:50:00,35.56,35.61,35.56,35.56,59400.0,27.038,27.076,27.038,27.038,59400.0
2014-05-02 15:55:00,35.56,35.59,35.53,35.54,116000.0,27.038,27.0608,27.0152,27.0228,116000.0
2014-05-05 09:30:00,35.53,35.54,35.35,35.36,45000.0,27.0152,27.0228,26.8783,26.8859,45000.0
2014-05-05 09:35:00,35.37,35.38,35.29,35.35,25100.0,26.8935,26.9011,26.8327,26.8783,25100.0
2014-05-05 09:40:00,35.36,35.45,35.26,35.45,28300.0,26.8859,26.9543,26.8099,26.9543,28300.0
2014-05-05 09:45:00,35.45,35.5,35.43,35.45,38200.0,26.9543,26.9924,26.9391,26.9543,38200.0
2014-05-05 09:50:00,35.46,35.6,35.46,35.58,21100.0,26.9619,27.0684,26.9619,27.0532,21100.0
2014-05-05 09:55:00,35.58,35.6,35.56,35.59,12300.0,27.0532,27.0684,27.038,27.0608,12300.0
2014-05-05 10:00:00,35.61,35.63,35.59,35.6,25300.0,27.076,27.0912,27.0608,27.0684,25300.0
2014-05-05 10:05:00,35.61,35.61,35.52,35.52,13800.0,27.076,27.076,27.0076,27.0076,13800.0
2014-05-05 10:10:00,35.52,35.55,35.51,35.53,12600.0,27.0076,27.0304,27.0,27.0152,12600.0
2014-05-05 10:15:00,35.54,35.59,35.54,35.58,22200.0,27.0228,27.0608,27.0228,27.0532,22200.0
2014-05-05 10:20:00,35.58,35.65,35.58,35.63,22300.0,27.0532,27.1064,27.0532,27.0912,22300.0
2014-05-05 10:25:00,35.63,35.66,35.63,35.65,36400.0,27.0912,27.114,27.0912,27.1064,36400.0
2014-05-05 10:30:00,35.66,35.67,35.64,35.65,15600.0,27.114,27.1216,27.0988,27.1064,15600.0
2014-05-05 10:35:00,35.65,35.75,35.65,35.71,37600.0,27.1064,27.1824,27.1064,27.152,37600.0
2014-05-05 10:40:00,35.71,35.82,35.71,35.8,31500.0,27.152,27.2357,27.152,27.2205,31500.0
2014-05-05 10:45:00,35.81,35.84,35.76,35.76,20700.0,27.2281,27.2509,27.19,27.19,20700.0
2014-05-05 10:50:00,35.76,35.83,35.76,35.79,22300.0,27.19,27.2433,27.19,27.2129,22300.0
2014-05-05 10:55:00,35.78,35.79,35.73,35.74,20400.0,27.2052,27.2129,27.1672,27.1748,20400.0
2014-05-05 11:00:00,35.73,35.73,35.69,35.7,18200.0,27.1672,27.1672,27.1368,27.1444,18200.0
2014-05-05 11:05:00,35.7,35.7,35.66,35.67,13000.0,27.1444,27.1444,27.114,27.1216,13000.0
2014-05-05 11:10:00,35.67,35.73,35.67,35.72,17600.0,27.1216,27.1672,27.1216,27.1596,17600.0
2014-05-05 11:15:00,35.73,35.73,35.69,35.7,27500.0,27.1672,27.1672,27.1368,27.1444,27500.0
2014-05-05 11:20:00,35.7,35.73,35.7,35.7,16400.0,27.1444,27.1672,27.1444,27.1444,16400.0
2014-05-05 11:25:00,35.7,35.72,35.69,35.72,15000.0,27.1444,27.1596,27.1368,27.1596,15000.0
2014-05-05 11:30:00,35.72,35.78,35.72,35.76,28300.0,27.1596,27.2052,27.1596,27.19,28300.0
2014-05-05 11:35:00,35.76,35.78,35.74,35.78,10300.0,27.19,27.2052,27.1748,27.2052,10300.0
2014-05-05 11:40:00,35.77,35.84,35.71,35.71,20400.0,27.1976,27.2509,27.152,27.152,20400.0
2014-05-05 11:45:00,35.71,35.73,35.7,35.73,10000.0,27.152,27.1672,27.1444,27.1672,10000.0
2014-05-05 11:50:00,35.74,35.77,35.74,35.77,8300.0,27.1748,27.1976,27.1748,27.1976,8300.0
2014-05-05 11:55:00,35.78,35.8,35.77,35.77,14300.0,27.2052,27.2205,27.1976,27.1976,14300.0
2014-05-05 12:00:00,35.77,35.8,35.77,35.79,11100.0,27.1976,27.2205,27.1976,27.2129,11100.0
2014-05-05 12:05:00,35.79,35.8,35.78,35.79,11100.0,27.2129,27.2205,27.2052,27.2129,11100.0
2014-05-05 12:10:00,35.78,35.82,35.78,35.82,13800.0,27.2052,27.2357,27.2052,27.2357,13800.0
2014-05-05 12:15:00,35.81,35.83,35.8,35.81,16800.0,27.2281,27.2433,27.2205,27.2281,16800.0
2014-05-05 12:20:00,35.82,35.82,35.81,35.81,2500.0,27.2357,27.2357,27.2281,27.2281,2500.0
2014-05-05 12:25:00,35.81,35.86,35.79,35.85,38100.0,27.2281,27.2661,27.2129,27.2585,38100.0
2014-05-05 12:30:00,35.85,35.85,35.81,35.81,4900.0,27.2585,27.2585,27.2281,27.2281,4900.0
2014-05-05 12:35:00,35.81,35.82,35.79,35.82,12800.0,27.2281,27.2357,27.2129,27.2357,12800.0
2014-05-05 12:40:00,35.82,35.84,35.79,35.79,19300.0,27.2357,27.2509,27.2129,27.2129,19300.0
2014-05-05 12:45:00,35.79,35.8,35.77,35.77,20600.0,27.2129,27.2205,27.1976,27.1976,20600.0
2014-05-05 12:50:00,35.77,35.78,35.75,35.76,21400.0,27.1976,27.2052,27.1824,27.19,21400.0
2014-05-05 12:55:00,35.76,35.76,35.7,35.72,25200.0,27.19,27.19,27.1444,27.1596,25200.0
2014-05-05 13:00:00,35.73,35.73,35.7,35.7,5200.0,27.1672,27.1672,27.1444,27.1444,5200.0
2014-05-05 13:05:00,35.7,35.7,35.69,35.69,8700.0,27.1444,27.1444,27.1368,27.1368,8700.0
2014-05-05 13:10:00,35.69,35.75,35.68,35.7,91600.0,27.1368,27.1824,27.1292,27.1444,91600.0
2014-05-05 13:15:00,35.69,35.7,35.67,35.68,26300.0,27.1368,27.1444,27.1216,27.1292,26300.0
2014-05-05 13:20:00,35.67,35.71,35.66,35.67,21400.0,27.1216,27.152,27.114,27.1216,21400.0
2014-05-05 13:25:00,35.66,35.69,35.64,35.66,28400.0,27.114,27.1368,27.0988,27.114,28400.0
2014-05-05 13:30:00,35.67,35.68,35.64,35.67,17900.0,27.1216,27.1292,27.0988,27.1216,17900.0
2014-05-05 13:35:00,35.66,35.66,35.64,35.65,4500.0,27.114,27.114,27.0988,27.1064,4500.0
2014-05-05 13:40:00,35.65,35.66,35.64,35.66,8300.0,27.1064,27.114,27.0988,27.114,8300.0
2014-05-05 13:45:00,35.66,35.66,35.66,35.66,1100.0,27.114,27.114,27.114,27.114,1100.0
2014-05-05 13:50:00,35.66,35.7,35.66,35.7,13300.0,27.114,27.1444,27.114,27.1444,13300.0
2014-05-05 13:55:00,35.69,35.7,35.64,35.64,10000.0,27.1368,27.1444,27.0988,27.0988,10000.0
2014-05-05 14:00:00,35.65,35.7,35.65,35.69,8000.0,27.1064,27.1444,27.1064,27.1368,8000.0
2014-05-05 14:05:00,35.69,35.7,35.66,35.7,7300.0,27.1368,27.1444,27.114,27.1444,7300.0
2014-05-05 14:10:00,35.69,35.71,35.67,35.71,10600.0,27.1368,27.152,27.1216,27.152,10600.0
2014-05-05 14:15:00,35.71,35.73,35.7,35.71,4500.0,27.152,27.1672,27.1444,27.152,4500.0
2014-05-05 14:20:00,35.71,35.76,35.71,35.76,12500.0,27.152,27.19,27.152,27.19,12500.0
2014-05-05 14:25:00,35.76,35.77,35.75,35.75,4600.0,27.19,27.1976,27.1824,27.1824,4600.0
2014-05-05 14:30:00,35.75,35.76,35.73,35.75,8400.0,27.1824,27.19,27.1672,27.1824,8400.0
2014-05-05 14:35:00,35.76,35.76,35.73,35.73,10500.0,27.19,27.19,27.1672,27.1672,10500.0
2014-05-05 14:40:00,35.74,35.77,35.73,35.77,10900.0,27.1748,27.1976,27.1672,27.1976,10900.0
2014-05-05 14:45:00,35.78,35.83,35.78,35.83,17800.0,27.2052,27.2433,27.2052,27.2433,17800.0
2014-05-05 14:50:00,35.84,35.84,35.81,35.82,12400.0,27.2509,27.2509,27.2281,27.2357,12400.0
2014-05-05 14:55:00,35.82,35.82,35.8,35.8,6700.0,27.2357,27.2357,27.2205,27.2205,6700.0
2014-05-05 15:00:00,35.81,35.85,35.8,35.8,37200.0,27.2281,27.2585,27.2205,27.2205,37200.0
2014-05-05 15:05:00,35.8,35.83,35.8,35.82,9400.0,27.2205,27.2433,27.2205,27.2357,9400.0
2014-05-05 15:10:00,35.82,35.86,35.82,35.84,18800.0,27.2357,27.2661,27.2357,27.2509,18800.0
2014-05-05 15:15:00,35.84,35.86,35.81,35.85,60300.0,27.2509,27.2661,27.2281,27.2585,60300.0
2014-05-05 15:20:00,35.85,35.86,35.84,35.85,18000.0,27.2585,27.2661,27.2509,27.2585,18000.0
2014-05-05 15:25:00,35.85,35.86,35.84,35.85,20900.0,27.2585,27.2661,27.2509,27.2585,20900.0
2014-05-05 15:30:00,35.86,35.87,35.83,35.84,14800.0,27.2661,27.2737,27.2433,27.2509,14800.0
2014-05-05 15:35:00,35.84,35.86,35.83,35.86,32000.0,27.2509,27.2661,27.2433,27.2661,32000.0
2014-05-05 15:40:00,35.87,35.87,35.81,35.81,29400.0,27.2737,27.2737,27.2281,27.2281,29400.0
2014-05-05 15:45:00,35.82,35.83,35.8,35.83,36300.0,27.2357,27.2433,27.2205,27.2433,36300.0
2014-05-05 15:50:00,35.82,35.84,35.81,35.84,34000.0,27.2357,27.2509,27.2281,27.2509,34000.0
2014-05-05 15:55:00,35.83,35.85,35.82,35.84,88700.0,27.2433,27.2585,27.2357,27.2509,88700.0
2014-05-06 09:30:00,35.67,35.67,35.51,35.55,77700.0,27.1216,27.1216,27.0,27.0304,77700.0
2014-05-06 09:35:00,35.55,35.55,35.39,35.51,49000.0,27.0304,27.0304,26.9087,27.0,49000.0
2014-05-06 09:40:00,35.5,35.5,35.28,35.37,48300.0,26.9924,26.9924,26.8251,26.8935,48300.0
2014-05-06 09:45:00,35.36,35.44,35.32,35.43,56200.0,26.8859,26.9467,26.8555,26.9391,56200.0
2014-05-06 09:50:00,35.43,35.52,35.42,35.51,40800.0,26.9391,27.0076,26.9315,27.0,40800.0
2014-05-06 09:55:00,35.52,35.57,35.49,35.55,38800.0,27.0076,27.0456,26.9847,27.0304,38800.0
2014-05-06 10:00:00,35.54,35.55,35.45,35.5,59500.0,27.0228,27.0304,26.9543,26.9924,59500.0
2014-05-06 10:05:00,35.5,35.51,35.41,35.41,43700.0,26.9924,27.0,26.9239,26.9239,43700.0
2014-05-06 10:10:00,35.4,35.45,35.4,35.43,36200.0,26.9163,26.9543,26.9163,26.9391,36200.0
2014-05-06 10:15:00,35.43,35.45,35.38,35.4,77900.0,26.9391,26.9543,26.9011,26.9163,77900.0
2014-05-06 10:20:00,35.4,35.49,35.4,35.48,29600.0,26.9163,26.9847,26.9163,26.9771,29600.0
2014-05-06 10:25:00,35.47,35.5,35.4,35.44,55500.0,26.9695,26.9924,26.9163,26.9467,55500.0
2014-05-06 10:30:00,35.45,35.48,35.42,35.42,27000.0,26.9543,26.9771,26.9315,26.9315,27000.0
2014-05-06 10:35:00,35.42,35.45,35.41,35.43,32800.0,26.9315,26.9543,26.9239,26.9391,32800.0
2014-05-06 10:40:00,35.43,35.5,35.43,35.47,66400.0,26.9391,26.9924,26.9391,26.9695,66400.0
2014-05-06 10:45:00,35.48,35.48,35.42,35.44,40500.0,26.9771,26.9771,26.9315,26.9467,40500.0
2014-05-06 10:50:00,35.44,35.45,35.34,35.34,17200.0,26.9467,26.9543,26.8707,26.8707,17200.0
2014-05-06 10:55:00,35.34,35.34,35.21,35.21,51100.0,26.8707,26.8707,26.7719,26.7719,51100.0
2014-05-06 11:00:00,35.22,35.22,35.15,35.15,71300.0,26.7795,26.7795,26.7262,26.7262,71300.0
2014-05-06 11:05:00,35.15,35.19,35.1,35.19,56200.0,26.7262,26.7566,26.6882,26.7566,56200.0
2014-05-06 11:10:00,35.19,35.24,35.17,35.21,31400.0,26.7566,26.7947,26.7414,26.7719,31400.0
2014-05-06 11:15:00,35.21,35.21,35.17,35.17,40400.0,26.7719,26.7719,26.7414,26.7414,40400.0
2014-05-06 11:20:00,35.17,35.19,35.14,35.15,68900.0,26.7414,26.7566,26.7186,26.7262,68900.0
2014-05-06 11:25:00,35.16,35.16,35.02,35.03,55500.0,26.7338,26.7338,26.6274,26.635,55500.0
2014-05-06 11:30:00,35.03,35.1,35.02,35.09,31000.0,26.635,26.6882,26.6274,26.6806,31000.0
2014-05-06 11:35:00,35.08,35.09,35.02,35.03,41900.0,26.673,26.6806,26.6274,26.635,41900.0
2014-05-06 11:40:00,35.03,35.05,35.0,35.01,42600.0,26.635,26.6502,26.6122,26.6198,42600.0
2014-05-06 11:45:00,35.01,35.08,34.97,35.07,59400.0,26.6198,26.673,26.5894,26.6654,59400.0
2014-05-06 11:50:00,35.07,35.18,35.07,35.08,62400.0,26.6654,26.749,26.6654,26.673,62400.0
2014-05-06 11:55:00,35.08,35.13,35.08,35.13,23100.0,26.673,26.711,26.673,26.711,23100.0
2014-05-06 12:00:00,35.13,35.13,35.06,35.06,22300.0,26.711,26.711,26.6578,26.6578,22300.0
2014-05-06 12:05:00,35.06,35.07,35.03,35.03,23400.0,26.6578,26.6654,26.635,26.635,23400.0
2014-05-06 12:10:00,35.03,35.05,35.02,35.03,22600.0,26.635,26.6502,26.6274,26.635,22600.0
2014-05-06 12:15:00,35.03,35.03,34.98,34.98,25400.0,26.635,26.635,26.597,26.597,25400.0
2014-05-06 12:20:00,34.98,35.02,34.98,35.0,47400.0,26.597,26.6274,26.597,26.6122,47400.0
2014-05-06 12:25:00,35.0,35.03,34.98,35.01,35500.0,26.6122,26.635,26.597,26.6198,35500.0
2014-05-06 12:30:00,35.01,35.01,34.98,34.99,22000.0,26.6198,26.6198,26.597,26.6046,22000.0
2014-05-06 12:35:00,35.0,35.03,34.99,34.99,31700.0,26.6122,26.635,26.6046,26.6046,31700.0
2014-05-06 12:40:00,34.99,35.04,34.99,35.04,16700.0,26.6046,26.6426,26.6046,26.6426,16700.0
2014-05-06 12:45:00,35.04,35.05,35.0,35.01,32900.0,26.6426,26.6502,26.6122,26.6198,32900.0
2014-05-06 12:50:00,35.01,35.02,35.0,35.01,13100.0,26.6198,26.6274,26.6122,26.6198,13100.0
2014-05-06 12:55:00,35.01,35.05,34.99,35.04,21500.0,26.6198,26.6502,26.6046,26.6426,21500.0
2014-05-06 13:00:00,35.04,35.05,34.98,35.0,17000.0,26.6426,26.6502,26.597,26.6122,17000.0
2014-05-06 13:05:00,35.0,35.0,34.96,34.96,18100.0,26.6122,26.6122,26.5818,26.5818,18100.0
2014-05-06 13:10:00,34.97,34.99,34.97,34.99,21100.0,26.5894,26.6046,26.5894,26.6046,21100.0
2014-05-06 13:15:00,34.99,35.0,34.98,34.98,16500.0,26.6046,26.6122,26.597,26.597,16500.0
2014-05-06 13:20:00,34.98,35.01,34.98,35.0,17400.0,26.597,26.6198,26.597,26.6122,17400.0
2014-05-06 13:25:00,35.01,35.01,34.93,34.96,35000.0,26.6198,26.6198,26.559,26.5818,35000.0
2014-05-06 13:30:00,34.95,34.98,34.94,34.98,11500.0,26.5742,26.597,26.5666,26.597,11500.0
2014-05-06 13:35:00,34.98,34.98,34.91,34.91,20100.0,26.597,26.597,26.5437,26.5437,20100.0
2014-05-06 13:40:00,34.92,34.93,34.88,34.88,26000.0,26.5513,26.559,26.5209,26.5209,26000.0
2014-05-06 13:45:00,34.87,34.94,34.87,34.93,23000.0,26.5133,26.5666,26.5133,26.559,23000.0
2014-05-06 13:50:00,34.92,34.98,34.92,34.97,14500.0,26.5513,26.597,26.5513,26.5894,14500.0
2014-05-06 13:55:00,34.98,34.98,34.91,34.92,30300.0,26.597,26.597,26.5437,26.5513,30300.0
2014-05-06 14:00:00,34.91,34.92,34.89,34.89,18100.0,26.5437,26.5513,26.5285,26.5285,18100.0
2014-05-06 14:05:00,34.89,34.93,34.87,34.93,41500.0,26.5285,26.559,26.5133,26.559,41500.0
2014-05-06 14:10:00,34.92,34.95,34.91,34.91,23600.0,26.5513,26.5742,26.5437,26.5437,23600.0
2014-05-06 14:15:00,34.91,34.94,34.9,34.94,14000.0,26.5437,26.5666,26.5361,26.5666,14000.0
2014-05-06 14:20:00,34.94,34.94,34.88,34.89,19300.0,26.5666,26.5666,26.5209,26.5285,19300.0
2014-05-06 14:25:00,34.88,34.91,34.88,34.9,19000.0,26.5209,26.5437,26.5209,26.5361,19000.0
2014-05-06 14:30:00,34.9,34.91,34.87,34.91,52300.0,26.5361,26.5437,26.5133,26.5437,52300.0
2014-05-06 14:35:00,34.91,34.93,34.89,34.92,74600.0,26.5437,26.559,26.5285,26.5513,74600.0
2014-05-06 14:40:00,34.93,35.01,34.93,35.0,42900.0,26.559,26.6198,26.559,26.6122,42900.0
2014-05-06 14:45:00,35.0,35.04,34.98,34.99,54500.0,26.6122,26.6426,26.597,26.6046,54500.0
2014-05-06 14:50:00,34.99,35.02,34.99,35.02,16100.0,26.6046,26.6274,26.6046,26.6274,16100.0
2014-05-06 14:55:00,35.01,35.05,35.01,35.03,24800.0,26.6198,26.6502,26.6198,26.635,24800.0
2014-05-06 15:00:00,35.03,35.05,35.0,35.02,38400.0,26.635,26.6502,26.6122,26.6274,38400.0
2014-05-06 15:05:00,35.03,35.05,35.02,35.04,18600.0,26.635,26.6502,26.6274,26.6426,18600.0
2014-05-06 15:10:00,35.05,35.09,35.03,35.07,38300.0,26.6502,26.6806,26.635,26.6654,38300.0
2014-05-06 15:15:00,35.07,35.11,35.07,35.08,39200.0,26.6654,26.6958,26.6654,26.673,39200.0
2014-05-06 15:20:00,35.09,35.13,35.06,35.06,58100.0,26.6806,26.711,26.6578,26.6578,58100.0
2014-05-06 15:25:00,35.06,35.06,35.02,35.02,29400.0,26.6578,26.6578,26.6274,26.6274,29400.0
2014-05-06 15:30:00,35.03,35.05,35.02,35.03,21800.0,26.635,26.6502,26.6274,26.635,21800.0
2014-05-06 15:35:00,35.04,35.09,35.04,35.09,48300.0,26.6426,26.6806,26.6426,26.6806,48300.0
2014-05-06 15:40:00,35.09,35.09,35.07,35.07,71400.0,26.6806,26.6806,26.6654,26.6654,71400.0
2014-05-06 15:45:00,35.07,35.08,35.01,35.01,36600.0,26.6654,26.673,26.6198,26.6198,36600.0
2014-05-06 15:50:00,35.01,35.02,34.94,34.96,103000.0,26.6198,26.6274,26.5666,26.5818,103000.0
2014-05-06 15:55:00,34.95,35.0,34.95,34.99,98400.0,26.5742,26.6122,26.5742,26.6046,98400.0
2014-05-07 09:30:00,34.37,34.6,34.35,34.46,176500.0,26.1332,26.308,26.118,26.2016,176500.0
2014-05-07 09:35:00,34.46,34.48,34.2,34.3,150700.0,26.2016,26.2168,26.0039,26.0799,150700.0
2014-05-07 09:40:00,34.3,34.36,34.17,34.26,120000.0,26.0799,26.1256,25.9811,26.0495,120000.0
2014-05-07 09:45:00,34.25,34.33,34.17,34.3,73300.0,26.0419,26.1027,25.9811,26.0799,73300.0
2014-05-07 09:50:00,34.3,34.3,34.11,34.14,81500.0,26.0799,26.0799,25.9355,25.9583,81500.0
2014-05-07 09:55:00,34.13,34.14,34.01,34.06,63100.0,25.9507,25.9583,25.8594,25.8975,63100.0
2014-05-07 10:00:00,34.07,34.18,34.02,34.18,61700.0,25.9051,25.9887,25.867,25.9887,61700.0
2014-05-07 10:05:00,34.18,34.19,33.98,34.04,112600.0,25.9887,25.9963,25.8366,25.8822,112600.0
2014-05-07 10:10:00,34.03,34.05,33.91,33.97,101100.0,25.8746,25.8898,25.7834,25.829,101100.0
2014-05-07 10:15:00,33.97,34.04,33.91,34.02,74600.0,25.829,25.8822,25.7834,25.867,74600.0
2014-05-07 10:20:00,34.01,34.06,33.99,34.06,63000.0,25.8594,25.8975,25.8442,25.8975,63000.0
2014-05-07 10:25:00,34.05,34.16,34.02,34.13,58900.0,25.8898,25.9735,25.867,25.9507,58900.0
2014-05-07 10:30:00,34.13,34.2,34.09,34.19,46400.0,25.9507,26.0039,25.9203,25.9963,46400.0
2014-05-07 10:35:00,34.19,34.36,34.19,34.27,90200.0,25.9963,26.1256,25.9963,26.0571,90200.0
2014-05-07 10:40:00,34.27,34.3,34.19,34.2,98100.0,26.0571,26.0799,25.9963,26.0039,98100.0
2014-05-07 10:45:00,34.2,34.26,34.16,34.25,87900.0,26.0039,26.0495,25.9735,26.0419,87900.0
2014-05-07 10:50:00,34.26,34.34,34.26,34.3,78000.0,26.0495,26.1103,26.0495,26.0799,78000.0
2014-05-07 10:55:00,34.28,34.31,34.25,34.28,58400.0,26.0647,26.0875,26.0419,26.0647,58400.0
2014-05-07 11:00:00,34.28,34.3,34.23,34.3,41700.0,26.0647,26.0799,26.0267,26.0799,41700.0
2014-05-07 11:05:00,34.29,34.34,34.26,34.33,38900.0,26.0723,26.1103,26.0495,26.1027,38900.0
2014-05-07 11:10:00,34.34,34.38,34.27,34.38,25700.0,26.1103,26.1408,26.0571,26.1408,25700.0
2014-05-07 11:15:00,34.38,34.38,34.25,34.28,58600.0,26.1408,26.1408,26.0419,26.0647,58600.0
2014-05-07 11:20:00,34.29,34.31,34.27,34.27,64700.0,26.0723,26.0875,26.0571,26.0571,64700.0
2014-05-07 11:25:00,34.27,34.34,34.26,34.34,24800.0,26.0571,26.1103,26.0495,26.1103,24800.0
2014-05-07 11:30:00,34.34,34.43,34.33,34.37,79900.0,26.1103,26.1788,26.1027,26.1332,79900.0
2014-05-07 11:35:00,34.36,34.39,34.33,34.38,17300.0,26.1256,26.1484,26.1027,26.1408,17300.0
2014-05-07 11:40:00,34.37,34.44,34.33,34.44,20500.0,26.1332,26.1864,26.1027,26.1864,20500.0
2014-05-07 11:45:00,34.44,34.46,34.42,34.43,20800.0,26.1864,26.2016,26.1712,26.1788,20800.0
2014-05-07 11:50:00,34.44,34.5,34.44,34.5,26700.0,26.1864,26.232,26.1864,26.232,26700.0
2014-05-07 11:55:00,34.51,34.53,34.42,34.42,25600.0,26.2396,26.2548,26.1712,26.1712,25600.0
2014-05-07 12:00:00,34.42,34.44,34.38,34.38,24100.0,26.1712,26.1864,26.1408,26.1408,24100.0
2014-05-07 12:05:00,34.38,34.38,34.29,34.3,41100.0,26.1408,26.1408,26.0723,26.0799,41100.0
2014-05-07 12:10:00,34.31,34.31,34.29,34.3,27400.0,26.0875,26.0875,26.0723,26.0799,27400.0
2014-05-07 12:15:00,34.3,34.33,34.29,34.33,41400.0,26.0799,26.1027,26.0723,26.1027,41400.0
2014-05-07 12:20:00,34.34,34.35,34.3,34.3,44000.0,26.1103,26.118,26.0799,26.0799,44000.0
2014-05-07 12:25:00,34.3,34.32,34.29,34.29,30600.0,26.0799,26.0951,26.0723,26.0723,30600.0
2014-05-07 12:30:00,34.29,34.3,34.24,34.24,19100.0,26.0723,26.0799,26.0343,26.0343,19100.0
2014-05-07 12:35:00,34.24,34.28,34.21,34.22,37300.0,26.0343,26.0647,26.0115,26.0191,37300.0
2014-05-07 12:40:00,34.23,34.23,34.2,34.2,21100.0,26.0267,26.0267,26.0039,26.0039,21100.0
2014-05-07 12:45:00,34.2,34.2,34.1,34.12,48900.0,26.0039,26.0039,25.9279,25.9431,48900.0
2014-05-07 12:50:00,34.12,34.13,34.07,34.07,28500.0,25.9431,25.9507,25.9051,25.9051,28500.0
2014-05-07 12:55:00,34.07,34.07,34.01,34.02,24400.0,25.9051,25.9051,25.8594,25.867,24400.0
2014-05-07 13:00:00,34.01,34.03,33.95,33.97,49500.0,25.8594,25.8746,25.8138,25.829,49500.0
2014-05-07 13:05:00,33.96,33.97,33.88,33.91,93900.0,25.8214,25.829,25.7606,25.7834,93900.0
2014-05-07 13:10:00,33.93,33.94,33.86,33.93,56200.0,25.7986,25.8062,25.7454,25.7986,56200.0
2014-05-07 13:15:00,33.93,33.97,33.89,33.91,46100.0,25.7986,25.829,25.7682,25.7834,46100.0
2014-05-07 13:20:00,33.91,33.97,33.89,33.92,74800.0,25.7834,25.829,25.7682,25.791,74800.0
2014-05-07 13:25:00,33.91,33.94,33.89,33.89,23600.0,25.7834,25.8062,25.7682,25.7682,23600.0
2014-05-07 13:30:00,33.89,33.96,33.88,33.94,49500.0,25.7682,25.8214,25.7606,25.8062,49500.0
2014-05-07 13:35:00,33.94,33.96,33.9,33.9,37600.0,25.8062,25.8214,25.7758,25.7758,37600.0
2014-05-07 13:40:00,33.89,33.92,33.87,33.9,47600.0,25.7682,25.791,25.753,25.7758,47600.0
2014-05-07 13:45:00,33.9,33.95,33.89,33.9,27000.0,25.7758,25.8138,25.7682,25.7758,27000.0
2014-05-07 13:50:00,33.89,33.91,33.89,33.89,27700.0,25.7682,25.7834,25.7682,25.7682,27700.0
2014-05-07 13:55:00,33.9,33.9,33.83,33.84,33400.0,25.7758,25.7758,25.7226,25.7302,33400.0
2014-05-07 14:00:00,33.83,33.87,33.81,33.82,41800.0,25.7226,25.753,25.7074,25.715,41800.0
2014-05-07 14:05:00,33.82,33.9,33.81,33.87,71000.0,25.715,25.7758,25.7074,25.753,71000.0
2014-05-07 14:10:00,33.87,33.89,33.8,33.81,124900.0,25.753,25.7682,25.6998,25.7074,124900.0
2014-05-07 14:15:00,33.82,33.86,33.81,33.83,154000.0,25.715,25.7454,25.7074,25.7226,154000.0
2014-05-07 14:20:00,33.84,33.87,33.83,33.86,61500.0,25.7302,25.753,25.7226,25.7454,61500.0
2014-05-07 14:25:00,33.86,33.86,33.81,33.85,113100.0,25.7454,25.7454,25.7074,25.7378,113100.0
2014-05-07 14:30:00,33.86,33.86,33.8,33.83,55800.0,25.7454,25.7454,25.6998,25.7226,55800.0
2014-05-07 14:35:00,33.84,33.85,33.8,33.8,37600.0,25.7302,25.7378,25.6998,25.6998,37600.0
2014-05-07 14:40:00,33.8,33.82,33.79,33.8,45900.0,25.6998,25.715,25.6922,25.6998,45900.0
2014-05-07 14:45:00,33.81,33.82,33.76,33.76,114300.0,25.7074,25.715,25.6693,25.6693,114300.0
2014-05-07 14:50:00,33.76,33.77,33.71,33.75,189800.0,25.6693,25.6769,25.6313,25.6617,189800.0
2014-05-07 14:55:00,33.75,33.75,33.71,33.73,122600.0,25.6617,25.6617,25.6313,25.6465,122600.0
2014-05-07 15:00:00,33.74,33.75,33.7,33.7,69300.0,25.6541,25.6617,25.6237,25.6237,69300.0
2014-05-07 15:05:00,33.7,33.75,33.7,33.74,76000.0,25.6237,25.6617,25.6237,25.6541,76000.0
2014-05-07 15:10:00,33.75,33.76,33.74,33.75,64700.0,25.6617,25.6693,25.6541,25.6617,64700.0
2014-05-07 15:15:00,33.76,33.76,33.71,33.73,124900.0,25.6693,25.6693,25.6313,25.6465,124900.0
2014-05-07 15:20:00,33.73,33.73,33.65,33.67,158700.0,25.6465,25.6465,25.5857,25.6009,158700.0
2014-05-07 15:25:00,33.66,33.67,33.6,33.6,223300.0,25.5933,25.6009,25.5477,25.5477,223300.0
2014-05-07 15:30:00,33.6,33.63,33.59,33.59,193300.0,25.5477,25.5705,25.5401,25.5401,193300.0
2014-05-07 15:35:00,33.6,33.6,33.41,33.43,491900.0,25.5477,25.5477,25.4032,25.4184,491900.0
2014-05-07 15:40:00,33.41,33.5,33.34,33.5,403500.0,25.4032,25.4717,25.35,25.4717,403500.0
2014-05-07 15:45:00,33.51,33.65,33.51,33.64,140200.0,25.4793,25.5857,25.4793,25.5781,140200.0
2014-05-07 15:50:00,33.63,33.72,33.63,33.69,167300.0,25.5705,25.6389,25.5705,25.6161,167300.0
2014-05-07 15:55:00,33.7,33.73,33.67,33.69,237800.0,25.6237,25.6465,25.6009,25.6161,237800.0
2014-05-08 09:30:00,33.67,33.71,33.49,33.58,87100.0,25.6009,25.6313,25.4641,25.5325,87100.0
2014-05-08 09:35:00,33.58,33.68,33.57,33.61,55600.0,25.5325,25.6085,25.5249,25.5553,55600.0
2014-05-08 09:40:00,33.61,33.69,33.56,33.67,128100.0,25.5553,25.6161,25.5173,25.6009,128100.0
2014-05-08 09:45:00,33.66,33.86,33.64,33.79,94400.0,25.5933,25.7454,25.5781,25.6922,94400.0
2014-05-08 09:50:00,33.8,33.95,33.8,33.88,87200.0,25.6998,25.8138,25.6998,25.7606,87200.0
2014-05-08 09:55:00,33.89,33.97,33.87,33.94,50700.0,25.7682,25.829,25.753,25.8062,50700.0
2014-05-08 10:00:00,33.93,34.02,33.9,33.96,83000.0,25.7986,25.867,25.7758,25.8214,83000.0
2014-05-08 10:05:00,33.97,33.99,33.96,33.98,45800.0,25.829,25.8442,25.8214,25.8366,45800.0
2014-05-08 10:10:00,33.98,33.99,33.94,33.95,96100.0,25.8366,25.8442,25.8062,25.8138,96100.0
2014-05-08 10:15:00,33.97,33.99,33.91,33.91,46400.0,25.829,25.8442,25.7834,25.7834,46400.0
2014-05-08 10:20:00,33.91,33.93,33.87,33.91,45300.0,25.7834,25.7986,25.753,25.7834,45300.0
2014-05-08 10:25:00,33.91,33.92,33.83,33.85,46000.0,25.7834,25.791,25.7226,25.7378,46000.0
2014-05-08 10:30:00,33.84,33.86,33.83,33.85,32000.0,25.7302,25.7454,25.7226,25.7378,32000.0
2014-05-08 10:35:00,33.84,33.88,33.79,33.86,46000.0,25.7302,25.7606,25.6922,25.7454,46000.0
2014-05-08 10:40:00,33.86,33.92,33.86,33.88,39900.0,25.7454,25.791,25.7454,25.7606,39900.0
2014-05-08 10:45:00,33.89,33.89,33.84,33.85,35400.0,25.7682,25.7682,25.7302,25.7378,35400.0
2014-05-08 10:50:00,33.86,33.97,33.85,33.97,51500.0,25.7454,25.829,25.7378,25.829,51500.0
2014-05-08 10:55:00,33.97,33.97,33.89,33.91,39200.0,25.829,25.829,25.7682,25.7834,39200.0
2014-05-08 11:00:00,33.91,34.01,33.89,33.99,41700.0,25.7834,25.8594,25.7682,25.8442,41700.0
2014-05-08 11:05:00,33.99,34.04,33.97,34.0,72100.0,25.8442,25.8822,25.829,25.8518,72100.0
2014-05-08 11:10:00,34.01,34.03,33.97,33.99,44200.0,25.8594,25.8746,25.829,25.8442,44200.0
2014-05-08 11:15:00,34.0,34.02,33.97,33.97,48200.0,25.8518,25.867,25.829,25.829,48200.0
2014-05-08 11:20:00,33.98,33.98,33.94,33.94,24300.0,25.8366,25.8366,25.8062,25.8062,24300.0
2014-05-08 11:25:00,33.95,33.96,33.92,33.95,23400.0,25.8138,25.8214,25.791,25.8138,23400.0
2014-05-08 11:30:00,33.96,34.03,33.96,33.99,53000.0,25.8214,25.8746,25.8214,25.8442,53000.0
2014-05-08 11:35:00,33.99,34.01,33.97,33.98,27900.0,25.8442,25.8594,25.829,25.8366,27900.0
2014-05-08 11:40:00,33.99,34.01,33.98,34.01,82300.0,25.8442,25.8594,25.8366,25.8594,82300.0
2014-05-08 11:45:00,34.02,34.07,34.0,34.07,51000.0,25.867,25.9051,25.8518,25.9051,51000.0
2014-05-08 11:50:00,34.07,34.14,34.07,34.14,28400.0,25.9051,25.9583,25.9051,25.9583,28400.0
2014-05-08 11:55:00,34.14,34.18,34.11,34.11,32200.0,25.9583,25.9887,25.9355,25.9355,32200.0
2014-05-08 12:00:00,34.12,34.13,34.09,34.09,22500.0,25.9431,25.9507,25.9203,25.9203,22500.0
2014-05-08 12:05:00,34.09,34.12,34.08,34.11,25900.0,25.9203,25.9431,25.9127,25.9355,25900.0
2014-05-08 12:10:00,34.12,34.16,34.11,34.14,25100.0,25.9431,25.9735,25.9355,25.9583,25100.0
2014-05-08 12:15:00,34.15,34.19,34.14,34.17,30000.0,25.9659,25.9963,25.9583,25.9811,30000.0
2014-05-08 12:20:00,34.16,34.16,34.11,34.11,27600.0,25.9735,25.9735,25.9355,25.9355,27600.0
2014-05-08 12:25:00,34.12,34.18,34.11,34.17,28200.0,25.9431,25.9887,25.9355,25.9811,28200.0
2014-05-08 12:30:00,34.16,34.21,34.16,34.19,15300.0,25.9735,26.0115,25.9735,25.9963,15300.0
2014-05-08 12:35:00,34.19,34.2,34.18,34.19,13100.0,25.9963,26.0039,25.9887,25.9963,13100.0
2014-05-08 12:40:00,34.2,34.2,34.12,34.13,16900.0,26.0039,26.0039,25.9431,25.9507,16900.0
2014-05-08 12:45:00,34.12,34.12,34.05,34.05,16200.0,25.9431,25.9431,25.8898,25.8898,16200.0
2014-05-08 12:50:00,34.05,34.05,34.0,34.0,23700.0,25.8898,25.8898,25.8518,25.8518,23700.0
2014-05-08 12:55:00,34.01,34.08,34.0,34.05,30600.0,25.8594,25.9127,25.8518,25.8898,30600.0
2014-05-08 13:00:00,34.06,34.09,34.04,34.09,16600.0,25.8975,25.9203,25.8822,25.9203,16600.0
2014-05-08 13:05:00,34.08,34.11,34.08,34.1,22200.0,25.9127,25.9355,25.9127,25.9279,22200.0
2014-05-08 13:10:00,34.09,34.09,34.01,34.03,23400.0,25.9203,25.9203,25.8594,25.8746,23400.0
2014-05-08 13:15:00,34.03,34.03,34.01,34.02,26400.0,25.8746,25.8746,25.8594,25.867,26400.0
2014-05-08 13:20:00,34.02,34.04,33.96,33.99,70600.0,25.867,25.8822,25.8214,25.8442,70600.0
2014-05-08 13:25:00,33.99,34.03,33.99,34.02,19300.0,25.8442,25.8746,25.8442,25.867,19300.0
2014-05-08 13:30:00,34.01,34.05,33.99,34.03,24200.0,25.8594,25.8898,25.8442,25.8746,24200.0
2014-05-08 13:35:00,34.04,34.11,34.04,34.09,28700.0,25.8822,25.9355,25.8822,25.9203,28700.0
2014-05-08 13:40:00,34.09,34.09,34.01,34.02,25400.0,25.9203,25.9203,25.8594,25.867,25400.0
2014-05-08 13:45:00,34.02,34.03,33.97,33.97,24100.0,25.867,25.8746,25.829,25.829,24100.0
2014-05-08 13:50:00,33.97,33.98,33.92,33.96,52600.0,25.829,25.8366,25.791,25.8214,52600.0
2014-05-08 13:55:00,33.96,33.96,33.92,33.96,32700.0,25.8214,25.8214,25.791,25.8214,32700.0
2014-05-08 14:00:00,33.96,33.97,33.87,33.87,30800.0,25.8214,25.829,25.753,25.753,30800.0
2014-05-08 14:05:00,33.87,33.93,33.86,33.89,37200.0,25.753,25.7986,25.7454,25.7682,37200.0
2014-05-08 14:10:00,33.89,33.91,33.84,33.9,35900.0,25.7682,25.7834,25.7302,25.7758,35900.0
2014-05-08 14:15:00,33.9,33.95,33.87,33.95,30300.0,25.7758,25.8138,25.753,25.8138,30300.0
2014-05-08 14:20:00,33.95,33.97,33.93,33.94,20100.0,25.8138,25.829,25.7986,25.8062,20100.0
2014-05-08 14:25:00,33.93,34.02,33.91,34.0,50100.0,25.7986,25.867,25.7834,25.8518,50100.0
2014-05-08 14:30:00,34.01,34.01,33.96,33.98,17700.0,25.8594,25.8594,25.8214,25.8366,17700.0
2014-05-08 14:35:00,33.98,33.99,33.9,33.9,22800.0,25.8366,25.8442,25.7758,25.7758,22800.0
2014-05-08 14:40:00,33.91,33.92,33.82,33.82,49400.0,25.7834,25.791,25.715,25.715,49400.0
2014-05-08 14:45:00,33.82,33.82,33.7,33.73,57100.0,25.715,25.715,25.6237,25.6465,57100.0
2014-05-08 14:50:00,33.73,33.82,33.72,33.79,45400.0,25.6465,25.715,25.6389,25.6922,45400.0
2014-05-08 14:55:00,33.79,33.85,33.76,33.78,70600.0,25.6922,25.7378,25.6693,25.6846,70600.0
2014-05-08 15:00:00,33.78,33.8,33.73,33.76,45100.0,25.6846,25.6998,25.6465,25.6693,45100.0
2014-05-08 15:05:00,33.75,33.77,33.73,33.75,60700.0,25.6617,25.6769,25.6465,25.6617,60700.0
2014-05-08 15:10:00,33.75,33.83,33.73,33.82,45500.0,25.6617,25.7226,25.6465,25.715,45500.0
2014-05-08 15:15:00,33.81,33.86,33.79,33.82,48400.0,25.7074,25.7454,25.6922,25.715,48400.0
2014-05-08 15:20:00,33.82,33.85,33.81,33.82,44500.0,25.715,25.7378,25.7074,25.715,44500.0
2014-05-08 15:25:00,33.83,33.9,33.82,33.89,39300.0,25.7226,25.7758,25.715,25.7682,39300.0
2014-05-08 15:30:00,33.89,33.89,33.81,33.87,41000.0,25.7682,25.7682,25.7074,25.753,41000.0
2014-05-08 15:35:00,33.88,33.88,33.79,33.82,50500.0,25.7606,25.7606,25.6922,25.715,50500.0
2014-05-08 15:40:00,33.83,33.83,33.74,33.77,107100.0,25.7226,25.7226,25.6541,25.6769,107100.0
2014-05-08 15:45:00,33.78,33.81,33.75,33.76,94000.0,25.6846,25.7074,25.6617,25.6693,94000.0
2014-05-08 15:50:00,33.77,33.83,33.76,33.83,86000.0,25.6769,25.7226,25.6693,25.7226,86000.0
2014-05-08 15:55:00,33.82,33.84,33.79,33.84,142000.0,25.715,25.7302,25.6922,25.7302,142000.0
2014-05-09 09:30:00,33.87,33.97,33.68,33.83,54800.0,25.753,25.829,25.6085,25.7226,54800.0
2014-05-09 09:35:00,33.83,33.85,33.63,33.65,37300.0,25.7226,25.7378,25.5705,25.5857,37300.0
2014-05-09 09:40:00,33.65,33.67,33.58,33.63,36000.0,25.5857,25.6009,25.5325,25.5705,36000.0
2014-05-09 09:45:00,33.63,33.82,33.62,33.82,56000.0,25.5705,25.715,25.5629,25.715,56000.0
2014-05-09 09:50:00,33.81,33.81,33.73,33.73,38600.0,25.7074,25.7074,25.6465,25.6465,38600.0
2014-05-09 09:55:00,33.73,33.82,33.7,33.79,33100.0,25.6465,25.715,25.6237,25.6922,33100.0
2014-05-09 10:00:00,33.79,33.81,33.69,33.7,41700.0,25.6922,25.7074,25.6161,25.6237,41700.0
2014-05-09 10:05:00,33.7,33.81,33.7,33.8,39900.0,25.6237,25.7074,25.6237,25.6998,39900.0
2014-05-09 10:10:00,33.81,33.91,33.81,33.89,58000.0,25.7074,25.7834,25.7074,25.7682,58000.0
2014-05-09 10:15:00,33.9,33.95,33.9,33.94,34500.0,25.7758,25.8138,25.7758,25.8062,34500.0
2014-05-09 10:20:00,33.95,33.95,33.88,33.92,32200.0,25.8138,25.8138,25.7606,25.791,32200.0
2014-05-09 10:25:00,33.92,33.94,33.85,33.87,25800.0,25.791,25.8062,25.7378,25.753,25800.0
2014-05-09 10:30:00,33.86,33.87,33.79,33.8,26300.0,25.7454,25.753,25.6922,25.6998,26300.0
2014-05-09 10:35:00,33.82,33.84,33.78,33.81,31500.0,25.715,25.7302,25.6846,25.7074,31500.0
2014-05-09 10:40:00,33.82,33.85,33.74,33.75,29900.0,25.715,25.7378,25.6541,25.6617,29900.0
2014-05-09 10:45:00,33.74,33.78,33.73,33.76,26700.0,25.6541,25.6846,25.6465,25.6693,26700.0
2014-05-09 10:50:00,33.76,33.78,33.72,33.73,32000.0,25.6693,25.6846,25.6389,25.6465,32000.0
2014-05-09 10:55:00,33.73,33.76,33.66,33.66,19700.0,25.6465,25.6693,25.5933,25.5933,19700.0
2014-05-09 11:00:00,33.66,33.68,33.65,33.66,23500.0,25.5933,25.6085,25.5857,25.5933,23500.0
2014-05-09 11:05:00,33.66,33.67,33.61,33.62,25200.0,25.5933,25.6009,25.5553,25.5629,25200.0
2014-05-09 11:10:00,33.61,33.64,33.6,33.61,22300.0,25.5553,25.5781,25.5477,25.5553,22300.0
2014-05-09 11:15:00,33.61,33.7,33.61,33.69,16500.0,25.5553,25.6237,25.5553,25.6161,16500.0
2014-05-09 11:20:00,33.69,33.76,33.69,33.74,22400.0,25.6161,25.6693,25.6161,25.6541,22400.0
2014-05-09 11:25:00,33.74,33.82,33.73,33.81,22900.0,25.6541,25.715,25.6465,25.7074,22900.0
2014-05-09 11:30:00,33.82,33.84,33.78,33.83,18600.0,25.715,25.7302,25.6846,25.7226,18600.0
2014-05-09 11:35:00,33.83,33.92,33.83,33.92,14800.0,25.7226,25.791,25.7226,25.791,14800.0
2014-05-09 11:40:00,33.92,33.94,33.9,33.9,15300.0,25.791,25.8062,25.7758,25.7758,15300.0
2014-05-09 11:45:00,33.9,33.96,33.9,33.96,13600.0,25.7758,25.8214,25.7758,25.8214,13600.0
2014-05-09 11:50:00,33.97,33.97,33.91,33.93,15000.0,25.829,25.829,25.7834,25.7986,15000.0
2014-05-09 11:55:00,33.94,33.96,33.9,33.91,12000.0,25.8062,25.8214,25.7758,25.7834,12000.0
2014-05-09 12:00:00,33.91,33.93,33.9,33.91,16600.0,25.7834,25.7986,25.7758,25.7834,16600.0
2014-05-09 12:05:00,33.9,33.9,33.86,33.89,11500.0,25.7758,25.7758,25.7454,25.7682,11500.0
2014-05-09 12:10:00,33.89,33.94,33.88,33.94,16400.0,25.7682,25.8062,25.7606,25.8062,16400.0
2014-05-09 12:15:00,33.95,33.99,33.92,33.96,30100.0,25.8138,25.8442,25.791,25.8214,30100.0
2014-05-09 12:20:00,33.97,34.0,33.96,33.98,37700.0,25.829,25.8518,25.8214,25.8366,37700.0
2014-05-09 12:25:00,33.98,33.99,33.93,33.96,12900.0,25.8366,25.8442,25.7986,25.8214,12900.0
2014-05-09 12:30:00,33.96,34.0,33.96,34.0,9800.0,25.8214,25.8518,25.8214,25.8518,9800.0
2014-05-09 12:35:00,34.0,34.12,34.0,34.09,39200.0,25.8518,25.9431,25.8518,25.9203,39200.0
2014-05-09 12:40:00,34.1,34.12,34.05,34.07,34800.0,25.9279,25.9431,25.8898,25.9051,34800.0
2014-05-09 12:45:00,34.07,34.07,34.04,34.07,13200.0,25.9051,25.9051,25.8822,25.9051,13200.0
2014-05-09 12:50:00,34.08,34.11,34.04,34.05,215400.0,25.9127,25.9355,25.8822,25.8898,215400.0
2014-05-09 12:55:00,34.04,34.06,34.01,34.01,24600.0,25.8822,25.8975,25.8594,25.8594,24600.0
2014-05-09 13:00:00,34.01,34.02,34.01,34.01,7800.0,25.8594,25.867,25.8594,25.8594,7800.0
2014-05-09 13:05:00,34.01,34.02,33.95,33.95,47400.0,25.8594,25.867,25.8138,25.8138,47400.0
2014-05-09 13:10:00,33.95,34.0,33.95,33.98,18100.0,25.8138,25.8518,25.8138,25.8366,18100.0
2014-05-09 13:15:00,33.97,33.98,33.97,33.97,6000.0,25.829,25.8366,25.829,25.829,6000.0
2014-05-09 13:20:00,33.98,34.0,33.96,34.0,13600.0,25.8366,25.8518,25.8214,25.8518,13600.0
2014-05-09 13:25:00,34.0,34.05,33.99,34.05,11900.0,25.8518,25.8898,25.8442,25.8898,11900.0
2014-05-09 13:30:00,34.04,34.08,33.96,33.97,25100.0,25.8822,25.9127,25.8214,25.829,25100.0
2014-05-09 13:35:00,33.97,34.06,33.96,34.05,39600.0,25.829,25.8975,25.8214,25.8898,39600.0
2014-05-09 13:40:00,34.05,34.08,34.01,34.01,31400.0,25.8898,25.9127,25.8594,25.8594,31400.0
2014-05-09 13:45:00,34.01,34.01,33.98,33.98,41100.0,25.8594,25.8594,25.8366,25.8366,41100.0
2014-05-09 13:50:00,33.98,34.03,33.96,34.02,29200.0,25.8366,25.8746,25.8214,25.867,29200.0
2014-05-09 13:55:00,34.02,34.08,34.01,34.05,21100.0,25.867,25.9127,25.8594,25.8898,21100.0
2014-05-09 14:00:00,34.06,34.15,34.05,34.14,64400.0,25.8975,25.9659,25.8898,25.9583,64400.0
2014-05-09 14:05:00,34.14,34.16,34.12,34.13,29200.0,25.9583,25.9735,25.9431,25.9507,29200.0
2014-05-09 14:10:00,34.14,34.17,34.12,34.14,35100.0,25.9583,25.9811,25.9431,25.9583,35100.0
2014-05-09 14:15:00,34.14,34.14,34.03,34.05,55100.0,25.9583,25.9583,25.8746,25.8898,55100.0
2014-05-09 14:20:00,34.04,34.07,34.02,34.07,19700.0,25.8822,25.9051,25.867,25.9051,19700.0
2014-05-09 14:25:00,34.06,34.07,34.02,34.05,21900.0,25.8975,25.9051,25.867,25.8898,21900.0
2014-05-09 14:30:00,34.05,34.09,34.04,34.07,13300.0,25.8898,25.9203,25.8822,25.9051,13300.0
2014-05-09 14:35:00,34.07,34.12,34.07,34.12,19800.0,25.9051,25.9431,25.9051,25.9431,19800.0
2014-05-09 14:40:00,34.12,34.14,34.08,34.09,32400.0,25.9431,25.9583,25.9127,25.9203,32400.0
2014-05-09 14:45:00,34.09,34.1,34.07,34.1,38700.0,25.9203,25.9279,25.9051,25.9279,38700.0
2014-05-09 14:50:00,34.09,34.13,34.08,34.09,33500.0,25.9203,25.9507,25.9127,25.9203,33500.0
2014-05-09 14:55:00,34.09,34.14,34.08,34.12,52900.0,25.9203,25.9583,25.9127,25.9431,52900.0
2014-05-09 15:00:00,34.12,34.21,34.11,34.17,62200.0,25.9431,26.0115,25.9355,25.9811,62200.0
2014-05-09 15:05:00,34.18,34.18,34.15,34.16,16500.0,25.9887,25.9887,25.9659,25.9735,16500.0
2014-05-09 15:10:00,34.16,34.22,34.16,34.21,35800.0,25.9735,26.0191,25.9735,26.0115,35800.0
2014-05-09 15:15:00,34.21,34.22,34.17,34.2,54200.0,26.0115,26.0191,25.9811,26.0039,54200.0
2014-05-09 15:20:00,34.2,34.21,34.16,34.17,52700.0,26.0039,26.0115,25.9735,25.9811,52700.0
2014-05-09 15:25:00,34.18,34.21,34.16,34.2,45000.0,25.9887,26.0115,25.9735,26.0039,45000.0
2014-05-09 15:30:00,34.2,34.2,34.17,34.18,39500.0,26.0039,26.0039,25.9811,25.9887,39500.0
2014-05-09 15:35:00,34.18,34.22,34.17,34.21,58900.0,25.9887,26.0191,25.9811,26.0115,58900.0
2014-05-09 15:40:00,34.22,34.24,34.19,34.19,74900.0,26.0191,26.0343,25.9963,25.9963,74900.0
2014-05-09 15:45:00,34.2,34.22,34.17,34.19,71600.0,26.0039,26.0191,25.9811,25.9963,71600.0
2014-05-09 15:50:00,34.19,34.22,34.19,34.21,64700.0,25.9963,26.0191,25.9963,26.0115,64700.0
2014-05-09 15:55:00,34.2,34.21,34.17,34.19,136100.0,26.0039,26.0115,25.9811,25.9963,136100.0
2014-05-12 09:30:00,33.72,33.98,33.72,33.93,100400.0,25.6389,25.8366,25.6389,25.7986,100400.0
2014-05-12 09:35:00,33.93,33.99,33.7,33.72,41600.0,25.7986,25.8442,25.6237,25.6389,41600.0
2014-05-12 09:40:00,33.73,33.85,33.71,33.77,62300.0,25.6465,25.7378,25.6313,25.6769,62300.0
2014-05-12 09:45:00,33.79,33.87,33.75,33.75,80000.0,25.6922,25.753,25.6617,25.6617,80000.0
2014-05-12 09:50:00,33.75,33.84,33.75,33.78,54100.0,25.6617,25.7302,25.6617,25.6846,54100.0
2014-05-12 09:55:00,33.79,33.88,33.79,33.88,73300.0,25.6922,25.7606,25.6922,25.7606,73300.0
2014-05-12 10:00:00,33.9,34.02,33.9,33.99,61900.0,25.7758,25.867,25.7758,25.8442,61900.0
2014-05-12 10:05:00,34.0,34.05,33.99,34.02,52900.0,25.8518,25.8898,25.8442,25.867,52900.0
2014-05-12 10:10:00,34.02,34.05,33.97,33.99,50600.0,25.867,25.8898,25.829,25.8442,50600.0
2014-05-12 10:15:00,33.99,34.01,33.95,33.98,60200.0,25.8442,25.8594,25.8138,25.8366,60200.0
2014-05-12 10:20:00,33.98,34.0,33.91,33.94,36900.0,25.8366,25.8518,25.7834,25.8062,36900.0
2014-05-12 10:25:00,33.94,33.94,33.92,33.92,31300.0,25.8062,25.8062,25.791,25.791,31300.0
2014-05-12 10:30:00,33.92,33.93,33.84,33.85,57300.0,25.791,25.7986,25.7302,25.7378,57300.0
2014-05-12 10:35:00,33.85,33.87,33.83,33.85,53200.0,25.7378,25.753,25.7226,25.7378,53200.0
2014-05-12 10:40:00,33.85,33.86,33.83,33.86,47600.0,25.7378,25.7454,25.7226,25.7454,47600.0
2014-05-12 10:45:00,33.86,33.95,33.85,33.93,48400.0,25.7454,25.8138,25.7378,25.7986,48400.0
2014-05-12 10:50:00,33.93,33.94,33.91,33.91,34000.0,25.7986,25.8062,25.7834,25.7834,34000.0
2014-05-12 10:55:00,33.91,33.92,33.87,33.87,72000.0,25.7834,25.791,25.753,25.753,72000.0
2014-05-12 11:00:00,33.87,33.91,33.82,33.88,62900.0,25.753,25.7834,25.715,25.7606,62900.0
2014-05-12 11:05:00,33.89,33.9,33.82,33.82,41900.0,25.7682,25.7758,25.715,25.715,41900.0
2014-05-12 11:10:00,33.82,33.84,33.82,33.82,11900.0,25.715,25.7302,25.715,25.715,11900.0
2014-05-12 11:15:00,33.82,33.83,33.72,33.73,84500.0,25.715,25.7226,25.6389,25.6465,84500.0
2014-05-12 11:20:00,33.73,33.76,33.63,33.63,78000.0,25.6465,25.6693,25.5705,25.5705,78000.0
2014-05-12 11:25:00,33.63,33.7,33.57,33.59,110500.0,25.5705,25.6237,25.5249,25.5401,110500.0
2014-05-12 11:30:00,33.59,33.62,33.57,33.57,108200.0,25.5401,25.5629,25.5249,25.5249,108200.0
2014-05-12 11:35:00,33.58,33.61,33.52,33.52,64500.0,25.5325,25.5553,25.4869,25.4869,64500.0
2014-05-12 11:40:00,33.51,33.54,33.44,33.52,79300.0,25.4793,25.5021,25.426,25.4869,79300.0
2014-05-12 11:45:00,33.52,33.58,33.45,33.49,77600.0,25.4869,25.5325,25.4336,25.4641,77600.0
2014-05-12 11:50:00,33.48,33.5,33.39,33.49,61900.0,25.4564,25.4717,25.388,25.4641,61900.0
2014-05-12 11:55:00,33.48,33.51,33.46,33.51,40800.0,25.4564,25.4793,25.4412,25.4793,40800.0
2014-05-12 12:00:00,33.51,33.67,33.51,33.67,56300.0,25.4793,25.6009,25.4793,25.6009,56300.0
2014-05-12 12:05:00,33.67,33.71,33.65,33.68,42400.0,25.6009,25.6313,25.5857,25.6085,42400.0
2014-05-12 12:10:00,33.67,33.7,33.66,33.69,30600.0,25.6009,25.6237,25.5933,25.6161,30600.0
2014-05-12 12:15:00,33.7,33.7,33.62,33.66,43200.0,25.6237,25.6237,25.5629,25.5933,43200.0
2014-05-12 12:20:00,33.66,33.7,33.66,33.7,24500.0,25.5933,25.6237,25.5933,25.6237,24500.0
2014-05-12 12:25:00,33.69,33.7,33.61,33.65,54100.0,25.6161,25.6237,25.5553,25.5857,54100.0
2014-05-12 12:30:00,33.66,33.7,33.66,33.69,19900.0,25.5933,25.6237,25.5933,25.6161,19900.0
2014-05-12 12:35:00,33.69,33.7,33.66,33.66,14900.0,25.6161,25.6237,25.5933,25.5933,14900.0
2014-05-12 12:40:00,33.67,33.67,33.62,33.62,17800.0,25.6009,25.6009,25.5629,25.5629,17800.0
2014-05-12 12:45:00,33.61,33.65,33.61,33.64,31300.0,25.5553,25.5857,25.5553,25.5781,31300.0
2014-05-12 12:50:00,33.64,33.64,33.59,33.62,23600.0,25.5781,25.5781,25.5401,25.5629,23600.0
2014-05-12 12:55:00,33.61,33.62,33.56,33.57,37000.0,25.5553,25.5629,25.5173,25.5249,37000.0
2014-05-12 13:00:00,33.57,33.64,33.55,33.63,25200.0,25.5249,25.5781,25.5097,25.5705,25200.0
2014-05-12 13:05:00,33.64,33.65,33.63,33.64,27500.0,25.5781,25.5857,25.5705,25.5781,27500.0
2014-05-12 13:10:00,33.64,33.65,33.61,33.62,23000.0,25.5781,25.5857,25.5553,25.5629,23000.0
2014-05-12 13:15:00,33.62,33.69,33.61,33.65,51000.0,25.5629,25.6161,25.5553,25.5857,51000.0
2014-05-12 13:20:00,33.64,33.67,33.62,33.62,67600.0,25.5781,25.6009,25.5629,25.5629,67600.0
2014-05-12 13:25:00,33.63,33.63,33.6,33.62,20000.0,25.5705,25.5705,25.5477,25.5629,20000.0
2014-05-12 13:30:00,33.62,33.62,33.52,33.52,79700.0,25.5629,25.5629,25.4869,25.4869,79700.0
2014-05-12 13:35:00,33.52,33.57,33.52,33.56,23400.0,25.4869,25.5249,25.4869,25.5173,23400.0
2014-05-12 13:40:00,33.56,33.57,33.56,33.57,19500.0,25.5173,25.5249,25.5173,25.5249,19500.0
2014-05-12 13:45:00,33.57,33.57,33.52,33.55,36800.0,25.5249,25.5249,25.4869,25.5097,36800.0
2014-05-12 13:50:00,33.55,33.57,33.53,33.56,34900.0,25.5097,25.5249,25.4945,25.5173,34900.0
2014-05-12 13:55:00,33.56,33.57,33.54,33.55,33500.0,25.5173,25.5249,25.5021,25.5097,33500.0
2014-05-12 14:00:00,33.54,33.58,33.51,33.57,60300.0,25.5021,25.5325,25.4793,25.5249,60300.0
2014-05-12 14:05:00,33.58,33.61,33.56,33.6,90300.0,25.5325,25.5553,25.5173,25.5477,90300.0
2014-05-12 14:10:00,33.61,33.62,33.59,33.6,90500.0,25.5553,25.5629,25.5401,25.5477,90500.0
2014-05-12 14:15:00,33.6,33.62,33.56,33.56,64400.0,25.5477,25.5629,25.5173,25.5173,64400.0
2014-05-12 14:20:00,33.56,33.58,33.56,33.58,30000.0,25.5173,25.5325,25.5173,25.5325,30000.0
2014-05-12 14:25:00,33.57,33.59,33.57,33.59,29400.0,25.5249,25.5401,25.5249,25.5401,29400.0
2014-05-12 14:30:00,33.59,33.59,33.57,33.57,34100.0,25.5401,25.5401,25.5249,25.5249,34100.0
2014-05-12 14:35:00,33.57,33.58,33.53,33.53,56000.0,25.5249,25.5325,25.4945,25.4945,56000.0
2014-05-12 14:40:00,33.53,33.53,33.51,33.52,43100.0,25.4945,25.4945,25.4793,25.4869,43100.0
2014-05-12 14:45:00,33.53,33.54,33.52,33.53,18300.0,25.4945,25.5021,25.4869,25.4945,18300.0
2014-05-12 14:50:00,33.53,33.56,33.51,33.53,57400.0,25.4945,25.5173,25.4793,25.4945,57400.0
2014-05-12 14:55:00,33.53,33.6,33.53,33.55,59900.0,25.4945,25.5477,25.4945,25.5097,59900.0
2014-05-12 15:00:00,33.56,33.67,33.56,33.67,72800.0,25.5173,25.6009,25.5173,25.6009,72800.0
2014-05-12 15:05:00,33.66,33.73,33.66,33.73,41400.0,25.5933,25.6465,25.5933,25.6465,41400.0
2014-05-12 15:10:00,33.72,33.73,33.68,33.69,66700.0,25.6389,25.6465,25.6085,25.6161,66700.0
2014-05-12 15:15:00,33.68,33.68,33.63,33.66,65200.0,25.6085,25.6085,25.5705,25.5933,65200.0
2014-05-12 15:20:00,33.66,33.66,33.62,33.62,59200.0,25.5933,25.5933,25.5629,25.5629,59200.0
2014-05-12 15:25:00,33.63,33.63,33.59,33.59,59300.0,25.5705,25.5705,25.5401,25.5401,59300.0
2014-05-12 15:30:00,33.6,33.63,33.59,33.63,70400.0,25.5477,25.5705,25.5401,25.5705,70400.0
2014-05-12 15:35:00,33.63,33.68,33.62,33.68,52600.0,25.5705,25.6085,25.5629,25.6085,52600.0
2014-05-12 15:40:00,33.67,33.74,33.66,33.73,159700.0,25.6009,25.6541,25.5933,25.6465,159700.0
2014-05-12 15:45:00,33.73,33.73,33.69,33.69,113500.0,25.6465,25.6465,25.6161,25.6161,113500.0
2014-05-12 15:50:00,33.68,33.7,33.66,33.66,106000.0,25.6085,25.6237,25.5933,25.5933,106000.0
2014-05-12 15:55:00,33.66,33.67,33.58,33.59,223900.0,25.5933,25.6009,25.5325,25.5401,223900.0
2014-05-13 09:30:00,33.81,33.85,33.63,33.77,85500.0,25.7074,25.7378,25.5705,25.6769,85500.0
2014-05-13 09:35:00,33.78,33.95,33.75,33.92,80000.0,25.6846,25.8138,25.6617,25.791,80000.0
2014-05-13 09:40:00,33.95,34.25,33.95,34.25,71400.0,25.8138,26.0419,25.8138,26.0419,71400.0
2014-05-13 09:45:00,34.25,34.41,34.25,34.38,123300.0,26.0419,26.1636,26.0419,26.1408,123300.0
2014-05-13 09:50:00,34.38,34.39,34.29,34.36,91100.0,26.1408,26.1484,26.0723,26.1256,91100.0
2014-05-13 09:55:00,34.35,34.42,34.34,34.4,61400.0,26.118,26.1712,26.1103,26.156,61400.0
2014-05-13 10:00:00,34.41,34.53,34.39,34.52,74900.0,26.1636,26.2548,26.1484,26.2472,74900.0
2014-05-13 10:05:00,34.52,34.61,34.51,34.59,80100.0,26.2472,26.3156,26.2396,26.3004,80100.0
2014-05-13 10:10:00,34.59,34.59,34.51,34.51,57500.0,26.3004,26.3004,26.2396,26.2396,57500.0
2014-05-13 10:15:00,34.51,34.51,34.4,34.43,48700.0,26.2396,26.2396,26.156,26.1788,48700.0
2014-05-13 10:20:00,34.43,34.52,34.39,34.48,68200.0,26.1788,26.2472,26.1484,26.2168,68200.0
2014-05-13 10:25:00,34.48,34.54,34.45,34.52,90000.0,26.2168,26.2624,26.194,26.2472,90000.0
2014-05-13 10:30:00,34.52,34.58,34.49,34.5,75500.0,26.2472,26.2928,26.2244,26.232,75500.0
2014-05-13 10:35:00,34.49,34.64,34.49,34.62,70100.0,26.2244,26.3385,26.2244,26.3232,70100.0
2014-05-13 10:40:00,34.62,34.67,34.6,34.63,62200.0,26.3232,26.3613,26.308,26.3308,62200.0
2014-05-13 10:45:00,34.62,34.65,34.58,34.63,54500.0,26.3232,26.3461,26.2928,26.3308,54500.0
2014-05-13 10:50:00,34.63,34.7,34.62,34.68,58700.0,26.3308,26.3841,26.3232,26.3689,58700.0
2014-05-13 10:55:00,34.69,34.7,34.6,34.63,52900.0,26.3765,26.3841,26.308,26.3308,52900.0
2014-05-13 11:00:00,34.63,34.66,34.63,34.66,42700.0,26.3308,26.3537,26.3308,26.3537,42700.0
2014-05-13 11:05:00,34.66,34.66,34.58,34.58,20900.0,26.3537,26.3537,26.2928,26.2928,20900.0
2014-05-13 11:10:00,34.59,34.59,34.51,34.53,47400.0,26.3004,26.3004,26.2396,26.2548,47400.0
2014-05-13 11:15:00,34.53,34.54,34.45,34.45,30200.0,26.2548,26.2624,26.194,26.194,30200.0
2014-05-13 11:20:00,34.45,34.45,34.43,34.44,39200.0,26.194,26.194,26.1788,26.1864,39200.0
2014-05-13 11:25:00,34.45,34.49,34.42,34.43,56800.0,26.194,26.2244,26.1712,26.1788,56800.0
2014-05-13 11:30:00,34.44,34.45,34.42,34.43,16300.0,26.1864,26.194,26.1712,26.1788,16300.0
2014-05-13 11:35:00,34.44,34.44,34.37,34.38,41300.0,26.1864,26.1864,26.1332,26.1408,41300.0
2014-05-13 11:40:00,34.38,34.4,34.36,34.4,44100.0,26.1408,26.156,26.1256,26.156,44100.0
2014-05-13 11:45:00,34.4,34.42,34.37,34.4,31400.0,26.156,26.1712,26.1332,26.156,31400.0
2014-05-13 11:50:00,34.39,34.45,34.36,34.45,28500.0,26.1484,26.194,26.1256,26.194,28500.0
2014-05-13 11:55:00,34.45,34.45,34.37,34.4,40000.0,26.194,26.194,26.1332,26.156,40000.0
2014-05-13 12:00:00,34.4,34.4,34.37,34.4,92700.0,26.156,26.156,26.1332,26.156,92700.0
2014-05-13 12:05:00,34.4,34.41,34.38,34.38,35400.0,26.156,26.1636,26.1408,26.1408,35400.0
2014-05-13 12:10:00,34.39,34.41,34.36,34.37,37200.0,26.1484,26.1636,26.1256,26.1332,37200.0
2014-05-13 12:15:00,34.36,34.44,34.36,34.42,67200.0,26.1256,26.1864,26.1256,26.1712,67200.0
2014-05-13 12:20:00,34.43,34.44,34.4,34.41,27900.0,26.1788,26.1864,26.156,26.1636,27900.0
2014-05-13 12:25:00,34.41,34.44,34.4,34.41,41300.0,26.1636,26.1864,26.156,26.1636,41300.0
2014-05-13 12:30:00,34.41,34.43,34.37,34.41,65600.0,26.1636,26.1788,26.1332,26.1636,65600.0
2014-05-13 12:35:00,34.41,34.45,34.41,34.41,23400.0,26.1636,26.194,26.1636,26.1636,23400.0
2014-05-13 12:40:00,34.41,34.45,34.41,34.43,34800.0,26.1636,26.194,26.1636,26.1788,34800.0
2014-05-13 12:45:00,34.43,34.49,34.43,34.49,20500.0,26.1788,26.2244,26.1788,26.2244,20500.0
2014-05-13 12:50:00,34.48,34.49,34.44,34.47,41300.0,26.2168,26.2244,26.1864,26.2092,41300.0
2014-05-13 12:55:00,34.47,34.5,34.45,34.5,40800.0,26.2092,26.232,26.194,26.232,40800.0
2014-05-13 13:00:00,34.48,34.5,34.45,34.5,45100.0,26.2168,26.232,26.194,26.232,45100.0
2014-05-13 13:05:00,34.5,34.51,34.48,34.49,37300.0,26.232,26.2396,26.2168,26.2244,37300.0
2014-05-13 13:10:00,34.5,34.51,34.48,34.48,23400.0,26.232,26.2396,26.2168,26.2168,23400.0
2014-05-13 13:15:00,34.48,34.55,34.47,34.55,54400.0,26.2168,26.27,26.2092,26.27,54400.0
2014-05-13 13:20:00,34.55,34.56,34.51,34.52,38700.0,26.27,26.2776,26.2396,26.2472,38700.0
2014-05-13 13:25:00,34.52,34.56,34.51,34.56,31900.0,26.2472,26.2776,26.2396,26.2776,31900.0
2014-05-13 13:30:00,34.56,34.59,34.55,34.58,47800.0,26.2776,26.3004,26.27,26.2928,47800.0
2014-05-13 13:35:00,34.58,34.63,34.57,34.59,96100.0,26.2928,26.3308,26.2852,26.3004,96100.0
2014-05-13 13:40:00,34.59,34.61,34.57,34.59,42100.0,26.3004,26.3156,26.2852,26.3004,42100.0
2014-05-13 13:45:00,34.6,34.61,34.55,34.61,45200.0,26.308,26.3156,26.27,26.3156,45200.0
2014-05-13 13:50:00,34.6,34.64,34.58,34.62,60200.0,26.308,26.3385,26.2928,26.3232,60200.0
2014-05-13 13:55:00,34.61,34.65,34.6,34.64,53800.0,26.3156,26.3461,26.308,26.3385,53800.0
2014-05-13 14:00:00,34.64,34.66,34.63,34.65,117000.0,26.3385,26.3537,26.3308,26.3461,117000.0
2014-05-13 14:05:00,34.65,34.69,34.62,34.68,96500.0,26.3461,26.3765,26.3232,26.3689,96500.0
2014-05-13 14:10:00,34.68,34.71,34.66,34.69,32000.0,26.3689,26.3917,26.3537,26.3765,32000.0
2014-05-13 14:15:00,34.69,34.7,34.66,34.69,58000.0,26.3765,26.3841,26.3537,26.3765,58000.0
2014-05-13 14:20:00,34.69,34.77,34.68,34.77,68300.0,26.3765,26.4373,26.3689,26.4373,68300.0
2014-05-13 14:25:00,34.77,34.81,34.73,34.74,89800.0,26.4373,26.4677,26.4069,26.4145,89800.0
2014-05-13 14:30:00,34.75,34.79,34.72,34.79,85700.0,26.4221,26.4525,26.3993,26.4525,85700.0
2014-05-13 14:35:00,34.79,34.81,34.78,34.81,59000.0,26.4525,26.4677,26.4449,26.4677,59000.0
2014-05-13 14:40:00,34.81,34.82,34.74,34.75,98200.0,26.4677,26.4753,26.4145,26.4221,98200.0
2014-05-13 14:45:00,34.75,34.78,34.74,34.78,31700.0,26.4221,26.4449,26.4145,26.4449,31700.0
2014-05-13 14:50:00,34.78,34.82,34.77,34.82,37400.0,26.4449,26.4753,26.4373,26.4753,37400.0
2014-05-13 14:55:00,34.82,34.88,34.81,34.88,87600.0,26.4753,26.5209,26.4677,26.5209,87600.0
2014-05-13 15:00:00,34.87,34.88,34.83,34.84,57900.0,26.5133,26.5209,26.4829,26.4905,57900.0
2014-05-13 15:05:00,34.84,34.85,34.8,34.82,92800.0,26.4905,26.4981,26.4601,26.4753,92800.0
2014-05-13 15:10:00,34.82,34.82,34.72,34.72,65500.0,26.4753,26.4753,26.3993,26.3993,65500.0
2014-05-13 15:15:00,34.72,34.73,34.65,34.67,113400.0,26.3993,26.4069,26.3461,26.3613,113400.0
2014-05-13 15:20:00,34.67,34.67,34.66,34.66,21700.0,26.3613,26.3613,26.3537,26.3537,21700.0
2014-05-13 15:25:00,34.66,34.75,34.65,34.75,147500.0,26.3537,26.4221,26.3461,26.4221,147500.0
2014-05-13 15:30:00,34.75,34.79,34.75,34.78,109900.0,26.4221,26.4525,26.4221,26.4449,109900.0
2014-05-13 15:35:00,34.79,34.79,34.74,34.78,93400.0,26.4525,26.4525,26.4145,26.4449,93400.0
2014-05-13 15:40:00,34.78,34.78,34.75,34.76,65100.0,26.4449,26.4449,26.4221,26.4297,65100.0
2014-05-13 15:45:00,34.76,34.77,34.74,34.77,142700.0,26.4297,26.4373,26.4145,26.4373,142700.0
2014-05-13 15:50:00,34.77,34.78,34.77,34.77,109900.0,26.4373,26.4449,26.4373,26.4373,109900.0
2014-05-13 15:55:00,34.78,34.8,34.77,34.8,230200.0,26.4449,26.4601,26.4373,26.4601,230200.0
2014-05-14 09:30:00,34.57,34.62,34.4,34.51,129800.0,26.2852,26.3232,26.156,26.2396,129800.0
2014-05-14 09:35:00,34.51,34.59,34.5,34.51,156500.0,26.2396,26.3004,26.232,26.2396,156500.0
2014-05-14 09:40:00,34.5,34.62,34.5,34.55,56900.0,26.232,26.3232,26.232,26.27,56900.0
2014-05-14 09:45:00,34.55,34.57,34.46,34.46,65700.0,26.27,26.2852,26.2016,26.2016,65700.0
2014-05-14 09:50:00,34.47,34.54,34.43,34.49,49900.0,26.2092,26.2624,26.1788,26.2244,49900.0
2014-05-14 09:55:00,34.49,34.55,34.47,34.48,70600.0,26.2244,26.27,26.2092,26.2168,70600.0
2014-05-14 10:00:00,34.48,34.6,34.47,34.6,54500.0,26.2168,26.308,26.2092,26.308,54500.0
2014-05-14 10:05:00,34.6,34.7,34.59,34.68,38600.0,26.308,26.3841,26.3004,26.3689,38600.0
2014-05-14 10:10:00,34.67,34.7,34.61,34.64,31700.0,26.3613,26.3841,26.3156,26.3385,31700.0
2014-05-14 10:15:00,34.64,34.73,34.64,34.66,91800.0,26.3385,26.4069,26.3385,26.3537,91800.0
2014-05-14 10:20:00,34.67,34.75,34.64,34.72,31000.0,26.3613,26.4221,26.3385,26.3993,31000.0
2014-05-14 10:25:00,34.71,34.83,34.7,34.81,23800.0,26.3917,26.4829,26.3841,26.4677,23800.0
2014-05-14 10:30:00,34.81,34.81,34.74,34.77,40300.0,26.4677,26.4677,26.4145,26.4373,40300.0
2014-05-14 10:35:00,34.77,34.78,34.7,34.73,86500.0,26.4373,26.4449,26.3841,26.4069,86500.0
2014-05-14 10:40:00,34.73,34.82,34.72,34.8,65300.0,26.4069,26.4753,26.3993,26.4601,65300.0
2014-05-14 10:45:00,34.81,34.88,34.78,34.88,40600.0,26.4677,26.5209,26.4449,26.5209,40600.0
2014-05-14 10:50:00,34.89,34.9,34.79,34.83,57400.0,26.5285,26.5361,26.4525,26.4829,57400.0
2014-05-14 10:55:00,34.84,34.84,34.75,34.76,33300.0,26.4905,26.4905,26.4221,26.4297,33300.0
2014-05-14 11:00:00,34.75,34.83,34.75,34.82,44500.0,26.4221,26.4829,26.4221,26.4753,44500.0
2014-05-14 11:05:00,34.83,34.91,34.81,34.91,43400.0,26.4829,26.5437,26.4677,26.5437,43400.0
2014-05-14 11:10:00,34.92,34.95,34.85,34.85,31700.0,26.5513,26.5742,26.4981,26.4981,31700.0
2014-05-14 11:15:00,34.86,34.92,34.84,34.91,25500.0,26.5057,26.5513,26.4905,26.5437,25500.0
2014-05-14 11:20:00,34.91,34.91,34.85,34.87,62000.0,26.5437,26.5437,26.4981,26.5133,62000.0
2014-05-14 11:25:00,34.86,34.9,34.84,34.9,39900.0,26.5057,26.5361,26.4905,26.5361,39900.0
2014-05-14 11:30:00,34.89,34.91,34.87,34.89,52900.0,26.5285,26.5437,26.5133,26.5285,52900.0
2014-05-14 11:35:00,34.9,34.91,34.85,34.87,38600.0,26.5361,26.5437,26.4981,26.5133,38600.0
2014-05-14 11:40:00,34.87,34.88,34.84,34.84,30400.0,26.5133,26.5209,26.4905,26.4905,30400.0
2014-05-14 11:45:00,34.84,34.85,34.83,34.83,32500.0,26.4905,26.4981,26.4829,26.4829,32500.0
2014-05-14 11:50:00,34.83,34.84,34.77,34.77,26000.0,26.4829,26.4905,26.4373,26.4373,26000.0
2014-05-14 11:55:00,34.77,34.77,34.72,34.75,21900.0,26.4373,26.4373,26.3993,26.4221,21900.0
2014-05-14 12:00:00,34.75,34.79,34.75,34.78,44600.0,26.4221,26.4525,26.4221,26.4449,44600.0
2014-05-14 12:05:00,34.79,34.81,34.77,34.79,17200.0,26.4525,26.4677,26.4373,26.4525,17200.0
2014-05-14 12:10:00,34.8,34.81,34.78,34.8,26700.0,26.4601,26.4677,26.4449,26.4601,26700.0
2014-05-14 12:15:00,34.79,34.8,34.73,34.77,35600.0,26.4525,26.4601,26.4069,26.4373,35600.0
2014-05-14 12:20:00,34.77,34.77,34.71,34.73,32300.0,26.4373,26.4373,26.3917,26.4069,32300.0
2014-05-14 12:25:00,34.74,34.76,34.72,34.73,19400.0,26.4145,26.4297,26.3993,26.4069,19400.0
2014-05-14 12:30:00,34.72,34.73,34.7,34.73,42300.0,26.3993,26.4069,26.3841,26.4069,42300.0
2014-05-14 12:35:00,34.73,34.76,34.71,34.73,32000.0,26.4069,26.4297,26.3917,26.4069,32000.0
2014-05-14 12:40:00,34.73,34.73,34.7,34.71,15400.0,26.4069,26.4069,26.3841,26.3917,15400.0
2014-05-14 12:45:00,34.7,34.73,34.7,34.73,35200.0,26.3841,26.4069,26.3841,26.4069,35200.0
2014-05-14 12:50:00,34.73,34.73,34.7,34.71,20400.0,26.4069,26.4069,26.3841,26.3917,20400.0
2014-05-14 12:55:00,34.72,34.73,34.68,34.7,31800.0,26.3993,26.4069,26.3689,26.3841,31800.0
2014-05-14 13:00:00,34.7,34.75,34.69,34.73,29000.0,26.3841,26.4221,26.3765,26.4069,29000.0
2014-05-14 13:05:00,34.72,34.74,34.72,34.73,15800.0,26.3993,26.4145,26.3993,26.4069,15800.0
2014-05-14 13:10:00,34.73,34.74,34.7,34.71,26200.0,26.4069,26.4145,26.3841,26.3917,26200.0
2014-05-14 13:15:00,34.71,34.75,34.7,34.74,36200.0,26.3917,26.4221,26.3841,26.4145,36200.0
2014-05-14 13:20:00,34.75,34.79,34.73,34.76,18800.0,26.4221,26.4525,26.4069,26.4297,18800.0
2014-05-14 13:25:00,34.76,34.8,34.76,34.79,34400.0,26.4297,26.4601,26.4297,26.4525,34400.0
2014-05-14 13:30:00,34.79,34.82,34.79,34.82,24900.0,26.4525,26.4753,26.4525,26.4753,24900.0
2014-05-14 13:35:00,34.82,34.84,34.81,34.84,23400.0,26.4753,26.4905,26.4677,26.4905,23400.0
2014-05-14 13:40:00,34.83,34.85,34.82,34.84,14800.0,26.4829,26.4981,26.4753,26.4905,14800.0
2014-05-14 13:45:00,34.84,34.85,34.83,34.85,15700.0,26.4905,26.4981,26.4829,26.4981,15700.0
2014-05-14 13:50:00,34.85,34.88,34.82,34.84,36600.0,26.4981,26.5209,26.4753,26.4905,36600.0
2014-05-14 13:55:00,34.84,34.89,34.84,34.88,19400.0,26.4905,26.5285,26.4905,26.5209,19400.0
2014-05-14 14:00:00,34.87,34.9,34.85,34.89,36200.0,26.5133,26.5361,26.4981,26.5285,36200.0
2014-05-14 14:05:00,34.89,34.91,34.86,34.9,57400.0,26.5285,26.5437,26.5057,26.5361,57400.0
2014-05-14 14:10:00,34.91,34.96,34.88,34.96,39000.0,26.5437,26.5818,26.5209,26.5818,39000.0
2014-05-14 14:15:00,34.96,35.0,34.96,34.99,71600.0,26.5818,26.6122,26.5818,26.6046,71600.0
2014-05-14 14:20:00,34.99,34.99,34.92,34.93,50400.0,26.6046,26.6046,26.5513,26.559,50400.0
2014-05-14 14:25:00,34.93,35.0,34.92,34.96,45300.0,26.559,26.6122,26.5513,26.5818,45300.0
2014-05-14 14:30:00,34.95,34.95,34.92,34.94,46700.0,26.5742,26.5742,26.5513,26.5666,46700.0
2014-05-14 14:35:00,34.93,34.93,34.87,34.87,28300.0,26.559,26.559,26.5133,26.5133,28300.0
2014-05-14 14:40:00,34.87,34.88,34.82,34.83,30000.0,26.5133,26.5209,26.4753,26.4829,30000.0
2014-05-14 14:45:00,34.82,34.84,34.8,34.81,38800.0,26.4753,26.4905,26.4601,26.4677,38800.0
2014-05-14 14:50:00,34.81,34.82,34.77,34.8,29200.0,26.4677,26.4753,26.4373,26.4601,29200.0
2014-05-14 14:55:00,34.79,34.8,34.75,34.76,17300.0,26.4525,26.4601,26.4221,26.4297,17300.0
2014-05-14 15:00:00,34.75,34.79,34.73,34.78,61500.0,26.4221,26.4525,26.4069,26.4449,61500.0
2014-05-14 15:05:00,34.79,34.79,34.7,34.7,32500.0,26.4525,26.4525,26.3841,26.3841,32500.0
2014-05-14 15:10:00,34.71,34.71,34.68,34.68,54700.0,26.3917,26.3917,26.3689,26.3689,54700.0
2014-05-14 15:15:00,34.67,34.72,34.66,34.72,34900.0,26.3613,26.3993,26.3537,26.3993,34900.0
2014-05-14 15:20:00,34.72,34.73,34.69,34.69,39600.0,26.3993,26.4069,26.3765,26.3765,39600.0
2014-05-14 15:25:00,34.7,34.7,34.65,34.7,95400.0,26.3841,26.3841,26.3461,26.3841,95400.0
2014-05-14 15:30:00,34.7,34.7,34.58,34.61,66400.0,26.3841,26.3841,26.2928,26.3156,66400.0
2014-05-14 15:35:00,34.61,34.64,34.57,34.62,75800.0,26.3156,26.3385,26.2852,26.3232,75800.0
2014-05-14 15:40:00,34.63,34.65,34.62,34.65,50400.0,26.3308,26.3461,26.3232,26.3461,50400.0
2014-05-14 15:45:00,34.65,34.65,34.62,34.62,29100.0,26.3461,26.3461,26.3232,26.3232,29100.0
2014-05-14 15:50:00,34.62,34.62,34.58,34.59,69900.0,26.3232,26.3232,26.2928,26.3004,69900.0
2014-05-14 15:55:00,34.59,34.59,34.57,34.57,101800.0,26.3004,26.3004,26.2852,26.2852,101800.0
2014-05-15 09:30:00,34.53,34.75,34.45,34.74,61500.0,26.2548,26.4221,26.194,26.4145,61500.0
2014-05-15 09:35:00,34.75,34.78,34.53,34.65,59700.0,26.4221,26.4449,26.2548,26.3461,59700.0
2014-05-15 09:40:00,34.62,34.7,34.59,34.6,41200.0,26.3232,26.3841,26.3004,26.308,41200.0
2014-05-15 09:45:00,34.61,34.62,34.55,34.58,46700.0,26.3156,26.3232,26.27,26.2928,46700.0
2014-05-15 09:50:00,34.58,34.58,34.48,34.48,91300.0,26.2928,26.2928,26.2168,26.2168,91300.0
2014-05-15 09:55:00,34.47,34.52,34.35,34.49,115700.0,26.2092,26.2472,26.118,26.2244,115700.0
2014-05-15 10:00:00,34.49,34.49,34.29,34.32,77100.0,26.2244,26.2244,26.0723,26.0951,77100.0
2014-05-15 10:05:00,34.3,34.34,34.17,34.21,87400.0,26.0799,26.1103,25.9811,26.0115,87400.0
2014-05-15 10:10:00,34.21,34.24,34.12,34.12,100600.0,26.0115,26.0343,25.9431,25.9431,100600.0
2014-05-15 10:15:00,34.12,34.17,34.08,34.1,120200.0,25.9431,25.9811,25.9127,25.9279,120200.0
2014-05-15 10:20:00,34.1,34.1,33.99,34.06,136700.0,25.9279,25.9279,25.8442,25.8975,136700.0
2014-05-15 10:25:00,34.07,34.14,34.03,34.12,64900.0,25.9051,25.9583,25.8746,25.9431,64900.0
2014-05-15 10:30:00,34.12,34.23,34.12,34.2,113500.0,25.9431,26.0267,25.9431,26.0039,113500.0
2014-05-15 10:35:00,34.21,34.24,34.16,34.21,42600.0,26.0115,26.0343,25.9735,26.0115,42600.0
2014-05-15 10:40:00,34.2,34.31,34.18,34.31,65200.0,26.0039,26.0875,25.9887,26.0875,65200.0
2014-05-15 10:45:00,34.32,34.33,34.28,34.31,41800.0,26.0951,26.1027,26.0647,26.0875,41800.0
2014-05-15 10:50:00,34.31,34.4,34.31,34.39,51900.0,26.0875,26.156,26.0875,26.1484,51900.0
2014-05-15 10:55:00,34.39,34.39,34.3,34.31,66900.0,26.1484,26.1484,26.0799,26.0875,66900.0
2014-05-15 11:00:00,34.31,34.34,34.26,34.27,52900.0,26.0875,26.1103,26.0495,26.0571,52900.0
2014-05-15 11:05:00,34.26,34.28,34.23,34.25,37500.0,26.0495,26.0647,26.0267,26.0419,37500.0
2014-05-15 11:10:00,34.25,34.3,34.21,34.22,30200.0,26.0419,26.0799,26.0115,26.0191,30200.0
2014-05-15 11:15:00,34.22,34.25,34.19,34.23,40800.0,26.0191,26.0419,25.9963,26.0267,40800.0
2014-05-15 11:20:00,34.23,34.25,34.17,34.21,58300.0,26.0267,26.0419,25.9811,26.0115,58300.0
2014-05-15 11:25:00,34.2,34.23,34.17,34.19,53500.0,26.0039,26.0267,25.9811,25.9963,53500.0
2014-05-15 11:30:00,34.18,34.27,34.18,34.27,38000.0,25.9887,26.0571,25.9887,26.0571,38000.0
2014-05-15 11:35:00,34.27,34.34,34.25,34.34,32000.0,26.0571,26.1103,26.0419,26.1103,32000.0
2014-05-15 11:40:00,34.33,34.34,34.19,34.22,57300.0,26.1027,26.1103,25.9963,26.0191,57300.0
2014-05-15 11:45:00,34.22,34.25,34.2,34.23,22300.0,26.0191,26.0419,26.0039,26.0267,22300.0
2014-05-15 11:50:00,34.24,34.25,34.2,34.21,30700.0,26.0343,26.0419,26.0039,26.0115,30700.0
2014-05-15 11:55:00,34.21,34.21,34.18,34.19,41000.0,26.0115,26.0115,25.9887,25.9963,41000.0
2014-05-15 12:00:00,34.2,34.23,34.18,34.22,29100.0,26.0039,26.0267,25.9887,26.0191,29100.0
2014-05-15 12:05:00,34.23,34.25,34.21,34.22,35600.0,26.0267,26.0419,26.0115,26.0191,35600.0
2014-05-15 12:10:00,34.23,34.29,34.22,34.29,35400.0,26.0267,26.0723,26.0191,26.0723,35400.0
2014-05-15 12:15:00,34.28,34.32,34.26,34.31,41100.0,26.0647,26.0951,26.0495,26.0875,41100.0
2014-05-15 12:20:00,34.32,34.34,34.29,34.33,55500.0,26.0951,26.1103,26.0723,26.1027,55500.0
2014-05-15 12:25:00,34.33,34.36,34.3,34.36,60300.0,26.1027,26.1256,26.0799,26.1256,60300.0
2014-05-15 12:30:00,34.36,34.41,34.33,34.41,23100.0,26.1256,26.1636,26.1027,26.1636,23100.0
2014-05-15 12:35:00,34.42,34.43,34.38,34.4,36100.0,26.1712,26.1788,26.1408,26.156,36100.0
2014-05-15 12:40:00,34.4,34.45,34.38,34.45,50500.0,26.156,26.194,26.1408,26.194,50500.0
2014-05-15 12:45:00,34.44,34.47,34.4,34.4,48300.0,26.1864,26.2092,26.156,26.156,48300.0
2014-05-15 12:50:00,34.4,34.45,34.35,34.44,54000.0,26.156,26.194,26.118,26.1864,54000.0
2014-05-15 12:55:00,34.44,34.47,34.41,34.41,39200.0,26.1864,26.2092,26.1636,26.1636,39200.0
2014-05-15 13:00:00,34.41,34.46,34.38,34.44,40000.0,26.1636,26.2016,26.1408,26.1864,40000.0
2014-05-15 13:05:00,34.44,34.48,34.42,34.43,52500.0,26.1864,26.2168,26.1712,26.1788,52500.0
2014-05-15 13:10:00,34.44,34.53,34.42,34.53,36000.0,26.1864,26.2548,26.1712,26.2548,36000.0
2014-05-15 13:15:00,34.53,34.56,34.51,34.55,88100.0,26.2548,26.2776,26.2396,26.27,88100.0
2014-05-15 13:20:00,34.55,34.62,34.53,34.61,46300.0,26.27,26.3232,26.2548,26.3156,46300.0
2014-05-15 13:25:00,34.62,34.64,34.53,34.55,97000.0,26.3232,26.3385,26.2548,26.27,97000.0
2014-05-15 13:30:00,34.56,34.58,34.53,34.55,65600.0,26.2776,26.2928,26.2548,26.27,65600.0
2014-05-15 13:35:00,34.55,34.56,34.5,34.56,51800.0,26.27,26.2776,26.232,26.2776,51800.0
2014-05-15 13:40:00,34.56,34.59,34.55,34.57,42900.0,26.2776,26.3004,26.27,26.2852,42900.0
2014-05-15 13:45:00,34.58,34.58,34.53,34.54,27800.0,26.2928,26.2928,26.2548,26.2624,27800.0
2014-05-15 13:50:00,34.55,34.59,34.54,34.58,54200.0,26.27,26.3004,26.2624,26.2928,54200.0
2014-05-15 13:55:00,34.58,34.68,34.58,34.68,27800.0,26.2928,26.3689,26.2928,26.3689,27800.0
2014-05-15 14:00:00,34.68,34.69,34.65,34.68,99200.0,26.3689,26.3765,26.3461,26.3689,99200.0
2014-05-15 14:05:00,34.67,34.68,34.63,34.66,65800.0,26.3613,26.3689,26.3308,26.3537,65800.0
2014-05-15 14:10:00,34.67,34.73,34.67,34.68,38400.0,26.3613,26.4069,26.3613,26.3689,38400.0
2014-05-15 14:15:00,34.67,34.67,34.58,34.61,40500.0,26.3613,26.3613,26.2928,26.3156,40500.0
2014-05-15 14:20:00,34.62,34.66,34.59,34.65,54700.0,26.3232,26.3537,26.3004,26.3461,54700.0
2014-05-15 14:25:00,34.65,34.72,34.65,34.7,40600.0,26.3461,26.3993,26.3461,26.3841,40600.0
2014-05-15 14:30:00,34.71,34.73,34.66,34.68,54500.0,26.3917,26.4069,26.3537,26.3689,54500.0
2014-05-15 14:35:00,34.68,34.73,34.66,34.71,27300.0,26.3689,26.4069,26.3537,26.3917,27300.0
2014-05-15 14:40:00,34.7,34.71,34.67,34.69,72100.0,26.3841,26.3917,26.3613,26.3765,72100.0
2014-05-15 14:45:00,34.69,34.7,34.67,34.69,45000.0,26.3765,26.3841,26.3613,26.3765,45000.0
2014-05-15 14:50:00,34.69,34.73,34.68,34.68,47600.0,26.3765,26.4069,26.3689,26.3689,47600.0
2014-05-15 14:55:00,34.68,34.69,34.65,34.66,36400.0,26.3689,26.3765,26.3461,26.3537,36400.0
2014-05-15 15:00:00,34.65,34.69,34.65,34.68,60300.0,26.3461,26.3765,26.3461,26.3689,60300.0
2014-05-15 15:05:00,34.68,34.68,34.64,34.67,65900.0,26.3689,26.3689,26.3385,26.3613,65900.0
2014-05-15 15:10:00,34.68,34.74,34.65,34.7,78700.0,26.3689,26.4145,26.3461,26.3841,78700.0
2014-05-15 15:15:00,34.7,34.73,34.67,34.67,63700.0,26.3841,26.4069,26.3613,26.3613,63700.0
2014-05-15 15:20:00,34.68,34.7,34.66,34.67,64700.0,26.3689,26.3841,26.3537,26.3613,64700.0
2014-05-15 15:25:00,34.67,34.69,34.66,34.66,70600.0,26.3613,26.3765,26.3537,26.3537,70600.0
2014-05-15 15:30:00,34.66,34.69,34.64,34.69,65800.0,26.3537,26.3765,26.3385,26.3765,65800.0
2014-05-15 15:35:00,34.69,34.74,34.68,34.71,52300.0,26.3765,26.4145,26.3689,26.3917,52300.0
2014-05-15 15:40:00,34.72,34.72,34.67,34.7,67600.0,26.3993,26.3993,26.3613,26.3841,67600.0
2014-05-15 15:45:00,34.69,34.7,34.68,34.68,37700.0,26.3765,26.3841,26.3689,26.3689,37700.0
2014-05-15 15:50:00,34.69,34.72,34.68,34.72,106500.0,26.3765,26.3993,26.3689,26.3993,106500.0
2014-05-15 15:55:00,34.72,34.74,34.69,34.71,197300.0,26.3993,26.4145,26.3765,26.3917,197300.0
2014-05-16 09:30:00,34.61,34.86,34.34,34.34,245100.0,26.3156,26.5057,26.1103,26.1103,245100.0
2014-05-16 09:35:00,34.33,34.34,34.2,34.26,71800.0,26.1027,26.1103,26.0039,26.0495,71800.0
2014-05-16 09:40:00,34.25,34.29,34.17,34.19,65000.0,26.0419,26.0723,25.9811,25.9963,65000.0
2014-05-16 09:45:00,34.19,34.2,33.98,33.99,118900.0,25.9963,26.0039,25.8366,25.8442,118900.0
2014-05-16 09:50:00,34.0,34.08,33.97,34.04,161600.0,25.8518,25.9127,25.829,25.8822,161600.0
2014-05-16 09:55:00,34.03,34.06,33.97,34.03,208600.0,25.8746,25.8975,25.829,25.8746,208600.0
2014-05-16 10:00:00,34.03,34.12,33.98,34.08,186200.0,25.8746,25.9431,25.8366,25.9127,186200.0
2014-05-16 10:05:00,34.07,34.11,33.99,33.99,104500.0,25.9051,25.9355,25.8442,25.8442,104500.0
2014-05-16 10:10:00,33.99,33.99,33.85,33.86,178600.0,25.8442,25.8442,25.7378,25.7454,178600.0
2014-05-16 10:15:00,33.85,33.86,33.72,33.75,237300.0,25.7378,25.7454,25.6389,25.6617,237300.0
2014-05-16 10:20:00,33.75,33.81,33.59,33.6,195000.0,25.6617,25.7074,25.5401,25.5477,195000.0
2014-05-16 10:25:00,33.59,33.63,33.55,33.59,203200.0,25.5401,25.5705,25.5097,25.5401,203200.0
2014-05-16 10:30:00,33.6,33.71,33.48,33.51,192900.0,25.5477,25.6313,25.4564,25.4793,192900.0
2014-05-16 10:35:00,33.52,33.59,33.5,33.56,162600.0,25.4869,25.5401,25.4717,25.5173,162600.0
2014-05-16 10:40:00,33.56,33.58,33.45,33.46,158700.0,25.5173,25.5325,25.4336,25.4412,158700.0
2014-05-16 10:45:00,33.46,33.51,33.45,33.51,97700.0,25.4412,25.4793,25.4336,25.4793,97700.0
2014-05-16 10:50:00,33.51,33.53,33.46,33.47,189700.0,25.4793,25.4945,25.4412,25.4488,189700.0
2014-05-16 10:55:00,33.46,33.56,33.45,33.48,229000.0,25.4412,25.5173,25.4336,25.4564,229000.0
2014-05-16 11:00:00,33.49,33.5,33.41,33.42,105200.0,25.4641,25.4717,25.4032,25.4108,105200.0
2014-05-16 11:05:00,33.42,33.57,33.41,33.57,149100.0,25.4108,25.5249,25.4032,25.5249,149100.0
2014-05-16 11:10:00,33.58,33.82,33.58,33.79,173700.0,25.5325,25.715,25.5325,25.6922,173700.0
2014-05-16 11:15:00,33.77,33.9,33.65,33.72,197800.0,25.6769,25.7758,25.5857,25.6389,197800.0
2014-05-16 11:20:00,33.71,33.77,33.71,33.76,56100.0,25.6313,25.6769,25.6313,25.6693,56100.0
2014-05-16 11:25:00,33.76,33.89,33.75,33.84,64400.0,25.6693,25.7682,25.6617,25.7302,64400.0
2014-05-16 11:30:00,33.84,33.84,33.73,33.77,49000.0,25.7302,25.7302,25.6465,25.6769,49000.0
2014-05-16 11:35:00,33.76,33.78,33.72,33.75,38600.0,25.6693,25.6846,25.6389,25.6617,38600.0
2014-05-16 11:40:00,33.75,33.77,33.72,33.72,27100.0,25.6617,25.6769,25.6389,25.6389,27100.0
2014-05-16 11:45:00,33.71,33.73,33.69,33.73,48600.0,25.6313,25.6465,25.6161,25.6465,48600.0
2014-05-16 11:50:00,33.73,33.75,33.69,33.69,30200.0,25.6465,25.6617,25.6161,25.6161,30200.0
2014-05-16 11:55:00,33.7,33.72,33.68,33.69,25800.0,25.6237,25.6389,25.6085,25.6161,25800.0
2014-05-16 12:00:00,33.68,33.7,33.65,33.67,62900.0,25.6085,25.6237,25.5857,25.6009,62900.0
2014-05-16 12:05:00,33.67,33.67,33.61,33.61,18600.0,25.6009,25.6009,25.5553,25.5553,18600.0
2014-05-16 12:10:00,33.6,33.66,33.6,33.61,32000.0,25.5477,25.5933,25.5477,25.5553,32000.0
2014-05-16 12:15:00,33.61,33.65,33.61,33.65,26300.0,25.5553,25.5857,25.5553,25.5857,26300.0
2014-05-16 12:20:00,33.64,33.72,33.64,33.67,65100.0,25.5781,25.6389,25.5781,25.6009,65100.0
2014-05-16 12:25:00,33.66,33.67,33.64,33.66,47700.0,25.5933,25.6009,25.5781,25.5933,47700.0
2014-05-16 12:30:00,33.66,33.67,33.62,33.65,48500.0,25.5933,25.6009,25.5629,25.5857,48500.0
2014-05-16 12:35:00,33.65,33.66,33.62,33.64,14600.0,25.5857,25.5933,25.5629,25.5781,14600.0
2014-05-16 12:40:00,33.63,33.64,33.58,33.63,29300.0,25.5705,25.5781,25.5325,25.5705,29300.0
2014-05-16 12:45:00,33.63,33.64,33.57,33.61,46900.0,25.5705,25.5781,25.5249,25.5553,46900.0
2014-05-16 12:50:00,33.61,33.64,33.59,33.63,58200.0,25.5553,25.5781,25.5401,25.5705,58200.0
2014-05-16 12:55:00,33.63,33.75,33.63,33.74,61600.0,25.5705,25.6617,25.5705,25.6541,61600.0
2014-05-16 13:00:00,33.74,33.74,33.67,33.73,58800.0,25.6541,25.6541,25.6009,25.6465,58800.0
2014-05-16 13:05:00,33.73,33.83,33.72,33.83,58600.0,25.6465,25.7226,25.6389,25.7226,58600.0
2014-05-16 13:10:00,33.83,33.88,33.82,33.87,24900.0,25.7226,25.7606,25.715,25.753,24900.0
2014-05-16 13:15:00,33.87,33.88,33.81,33.83,25800.0,25.753,25.7606,25.7074,25.7226,25800.0
2014-05-16 13:20:00,33.82,33.87,33.78,33.86,55500.0,25.715,25.753,25.6846,25.7454,55500.0
2014-05-16 13:25:00,33.86,33.9,33.81,33.81,71100.0,25.7454,25.7758,25.7074,25.7074,71100.0
2014-05-16 13:30:00,33.81,33.83,33.78,33.78,29600.0,25.7074,25.7226,25.6846,25.6846,29600.0
2014-05-16 13:35:00,33.78,33.78,33.74,33.74,15800.0,25.6846,25.6846,25.6541,25.6541,15800.0
2014-05-16 13:40:00,33.74,33.74,33.64,33.64,38900.0,25.6541,25.6541,25.5781,25.5781,38900.0
2014-05-16 13:45:00,33.65,33.67,33.6,33.67,33100.0,25.5857,25.6009,25.5477,25.6009,33100.0
2014-05-16 13:50:00,33.67,33.67,33.62,33.64,22000.0,25.6009,25.6009,25.5629,25.5781,22000.0
2014-05-16 13:55:00,33.62,33.62,33.58,33.58,20200.0,25.5629,25.5629,25.5325,25.5325,20200.0
2014-05-16 14:00:00,33.58,33.64,33.57,33.57,33100.0,25.5325,25.5781,25.5249,25.5249,33100.0
2014-05-16 14:05:00,33.58,33.59,33.56,33.57,16100.0,25.5325,25.5401,25.5173,25.5249,16100.0
2014-05-16 14:10:00,33.56,33.58,33.55,33.55,20400.0,25.5173,25.5325,25.5097,25.5097,20400.0
2014-05-16 14:15:00,33.55,33.61,33.54,33.59,69900.0,25.5097,25.5553,25.5021,25.5401,69900.0
2014-05-16 14:20:00,33.58,33.67,33.57,33.66,76800.0,25.5325,25.6009,25.5249,25.5933,76800.0
2014-05-16 14:25:00,33.67,33.7,33.65,33.66,31800.0,25.6009,25.6237,25.5857,25.5933,31800.0
2014-05-16 14:30:00,33.67,33.7,33.65,33.7,42500.0,25.6009,25.6237,25.5857,25.6237,42500.0
2014-05-16 14:35:00,33.69,33.7,33.65,33.65,36100.0,25.6161,25.6237,25.5857,25.5857,36100.0
2014-05-16 14:40:00,33.64,33.71,33.64,33.71,23900.0,25.5781,25.6313,25.5781,25.6313,23900.0
2014-05-16 14:45:00,33.71,33.73,33.7,33.7,121900.0,25.6313,25.6465,25.6237,25.6237,121900.0
2014-05-16 14:50:00,33.7,33.7,33.66,33.67,27200.0,25.6237,25.6237,25.5933,25.6009,27200.0
2014-05-16 14:55:00,33.68,33.78,33.67,33.78,49200.0,25.6085,25.6846,25.6009,25.6846,49200.0
2014-05-16 15:00:00,33.78,33.82,33.77,33.81,32700.0,25.6846,25.715,25.6769,25.7074,32700.0
2014-05-16 15:05:00,33.82,33.84,33.79,33.84,54900.0,25.715,25.7302,25.6922,25.7302,54900.0
2014-05-16 15:10:00,33.84,33.86,33.78,33.8,74200.0,25.7302,25.7454,25.6846,25.6998,74200.0
2014-05-16 15:15:00,33.8,33.82,33.76,33.76,74400.0,25.6998,25.715,25.6693,25.6693,74400.0
2014-05-16 15:20:00,33.76,33.79,33.76,33.77,60300.0,25.6693,25.6922,25.6693,25.6769,60300.0
2014-05-16 15:25:00,33.76,33.76,33.7,33.72,53600.0,25.6693,25.6693,25.6237,25.6389,53600.0
2014-05-16 15:30:00,33.72,33.78,33.72,33.78,91400.0,25.6389,25.6846,25.6389,25.6846,91400.0
2014-05-16 15:35:00,33.78,33.84,33.77,33.84,72900.0,25.6846,25.7302,25.6769,25.7302,72900.0
2014-05-16 15:40:00,33.84,33.84,33.83,33.84,45600.0,25.7302,25.7302,25.7226,25.7302,45600.0
2014-05-16 15:45:00,33.83,33.83,33.75,33.75,141400.0,25.7226,25.7226,25.6617,25.6617,141400.0
2014-05-16 15:50:00,33.75,33.77,33.72,33.73,152500.0,25.6617,25.6769,25.6389,25.6465,152500.0
2014-05-16 15:55:00,33.73,33.73,33.69,33.71,356700.0,25.6465,25.6465,25.6161,25.6313,356700.0
2014-05-19 09:30:00,33.63,33.85,33.63,33.75,106100.0,25.5705,25.7378,25.5705,25.6617,106100.0
2014-05-19 09:35:00,33.77,33.86,33.7,33.7,116400.0,25.6769,25.7454,25.6237,25.6237,116400.0
2014-05-19 09:40:00,33.72,33.98,33.71,33.98,121000.0,25.6389,25.8366,25.6313,25.8366,121000.0
2014-05-19 09:45:00,33.97,34.0,33.89,33.91,160800.0,25.829,25.8518,25.7682,25.7834,160800.0
2014-05-19 09:50:00,33.91,33.93,33.87,33.93,132800.0,25.7834,25.7986,25.753,25.7986,132800.0
2014-05-19 09:55:00,33.93,33.93,33.83,33.87,75400.0,25.7986,25.7986,25.7226,25.753,75400.0
2014-05-19 10:00:00,33.88,33.93,33.82,33.89,101000.0,25.7606,25.7986,25.715,25.7682,101000.0
2014-05-19 10:05:00,33.89,33.93,33.82,33.91,54500.0,25.7682,25.7986,25.715,25.7834,54500.0
2014-05-19 10:10:00,33.9,34.0,33.85,34.0,68200.0,25.7758,25.8518,25.7378,25.8518,68200.0
2014-05-19 10:15:00,34.0,34.14,34.0,34.09,85000.0,25.8518,25.9583,25.8518,25.9203,85000.0
2014-05-19 10:20:00,34.09,34.11,34.04,34.08,72600.0,25.9203,25.9355,25.8822,25.9127,72600.0
2014-05-19 10:25:00,34.09,34.12,34.05,34.05,86300.0,25.9203,25.9431,25.8898,25.8898,86300.0
2014-05-19 10:30:00,34.05,34.11,34.0,34.04,75400.0,25.8898,25.9355,25.8518,25.8822,75400.0
2014-05-19 10:35:00,34.04,34.08,33.99,33.99,53900.0,25.8822,25.9127,25.8442,25.8442,53900.0
2014-05-19 10:40:00,34.0,34.05,33.97,34.01,65700.0,25.8518,25.8898,25.829,25.8594,65700.0
2014-05-19 10:45:00,34.01,34.02,33.95,33.99,84300.0,25.8594,25.867,25.8138,25.8442,84300.0
2014-05-19 10:50:00,33.99,34.07,33.98,34.06,63500.0,25.8442,25.9051,25.8366,25.8975,63500.0
2014-05-19 10:55:00,34.07,34.2,34.07,34.19,37700.0,25.9051,26.0039,25.9051,25.9963,37700.0
2014-05-19 11:00:00,34.19,34.26,34.19,34.25,38600.0,25.9963,26.0495,25.9963,26.0419,38600.0
2014-05-19 11:05:00,34.26,34.28,34.22,34.22,77900.0,26.0495,26.0647,26.0191,26.0191,77900.0
2014-05-19 11:10:00,34.22,34.28,34.22,34.26,75900.0,26.0191,26.0647,26.0191,26.0495,75900.0
2014-05-19 11:15:00,34.26,34.29,34.24,34.26,93800.0,26.0495,26.0723,26.0343,26.0495,93800.0
2014-05-19 11:20:00,34.26,34.27,34.22,34.22,22200.0,26.0495,26.0571,26.0191,26.0191,22200.0
2014-05-19 11:25:00,34.22,34.27,34.22,34.25,25000.0,26.0191,26.0571,26.0191,26.0419,25000.0
2014-05-19 11:30:00,34.25,34.31,34.25,34.28,61000.0,26.0419,26.0875,26.0419,26.0647,61000.0
2014-05-19 11:35:00,34.27,34.28,34.26,34.26,37200.0,26.0571,26.0647,26.0495,26.0495,37200.0
2014-05-19 11:40:00,34.26,34.26,34.24,34.24,33500.0,26.0495,26.0495,26.0343,26.0343,33500.0
2014-05-19 11:45:00,34.25,34.27,34.23,34.26,43700.0,26.0419,26.0571,26.0267,26.0495,43700.0
2014-05-19 11:50:00,34.27,34.29,34.26,34.26,30500.0,26.0571,26.0723,26.0495,26.0495,30500.0
2014-05-19 11:55:00,34.26,34.27,34.21,34.22,72000.0,26.0495,26.0571,26.0115,26.0191,72000.0
2014-05-19 12:00:00,34.22,34.24,34.18,34.19,82900.0,26.0191,26.0343,25.9887,25.9963,82900.0
2014-05-19 12:05:00,34.19,34.23,34.14,34.22,86100.0,25.9963,26.0267,25.9583,26.0191,86100.0
2014-05-19 12:10:00,34.22,34.28,34.16,34.25,90000.0,26.0191,26.0647,25.9735,26.0419,90000.0
2014-05-19 12:15:00,34.25,34.25,34.24,34.24,7500.0,26.0419,26.0419,26.0343,26.0343,7500.0
2014-05-19 12:20:00,34.23,34.29,34.23,34.29,43500.0,26.0267,26.0723,26.0267,26.0723,43500.0
2014-05-19 12:25:00,34.28,34.28,34.22,34.22,22800.0,26.0647,26.0647,26.0191,26.0191,22800.0
2014-05-19 12:30:00,34.22,34.23,34.16,34.16,28100.0,26.0191,26.0267,25.9735,25.9735,28100.0
2014-05-19 12:35:00,34.16,34.17,34.13,34.13,27000.0,25.9735,25.9811,25.9507,25.9507,27000.0
2014-05-19 12:40:00,34.13,34.17,34.12,34.16,33300.0,25.9507,25.9811,25.9431,25.9735,33300.0
2014-05-19 12:45:00,34.15,34.2,34.15,34.2,14000.0,25.9659,26.0039,25.9659,26.0039,14000.0
2014-05-19 12:50:00,34.2,34.2,34.18,34.18,16600.0,26.0039,26.0039,25.9887,25.9887,16600.0
2014-05-19 12:55:00,34.19,34.2,34.18,34.2,25100.0,25.9963,26.0039,25.9887,26.0039,25100.0
2014-05-19 13:00:00,34.2,34.22,34.19,34.22,26800.0,26.0039,26.0191,25.9963,26.0191,26800.0
2014-05-19 13:05:00,34.22,34.23,34.18,34.19,65800.0,26.0191,26.0267,25.9887,25.9963,65800.0
2014-05-19 13:10:00,34.19,34.24,34.18,34.23,36500.0,25.9963,26.0343,25.9887,26.0267,36500.0
2014-05-19 13:15:00,34.24,34.25,34.17,34.22,86000.0,26.0343,26.0419,25.9811,26.0191,86000.0
2014-05-19 13:20:00,34.21,34.23,34.2,34.23,28200.0,26.0115,26.0267,26.0039,26.0267,28200.0
2014-05-19 13:25:00,34.23,34.23,34.19,34.2,18600.0,26.0267,26.0267,25.9963,26.0039,18600.0
2014-05-19 13:30:00,34.2,34.21,34.18,34.19,31300.0,26.0039,26.0115,25.9887,25.9963,31300.0
2014-05-19 13:35:00,34.18,34.2,34.16,34.16,23800.0,25.9887,26.0039,25.9735,25.9735,23800.0
2014-05-19 13:40:00,34.17,34.2,34.16,34.2,27200.0,25.9811,26.0039,25.9735,26.0039,27200.0
2014-05-19 13:45:00,34.21,34.23,34.21,34.23,21900.0,26.0115,26.0267,26.0115,26.0267,21900.0
2014-05-19 13:50:00,34.23,34.25,34.18,34.25,76900.0,26.0267,26.0419,25.9887,26.0419,76900.0
2014-05-19 13:55:00,34.25,34.25,34.23,34.25,26600.0,26.0419,26.0419,26.0267,26.0419,26600.0
2014-05-19 14:00:00,34.25,34.25,34.23,34.25,12700.0,26.0419,26.0419,26.0267,26.0419,12700.0
2014-05-19 14:05:00,34.25,34.25,34.22,34.22,21100.0,26.0419,26.0419,26.0191,26.0191,21100.0
2014-05-19 14:10:00,34.22,34.23,34.2,34.21,34700.0,26.0191,26.0267,26.0039,26.0115,34700.0
2014-05-19 14:15:00,34.22,34.23,34.2,34.2,21700.0,26.0191,26.0267,26.0039,26.0039,21700.0
2014-05-19 14:20:00,34.2,34.23,34.19,34.22,44100.0,26.0039,26.0267,25.9963,26.0191,44100.0
2014-05-19 14:25:00,34.21,34.22,34.17,34.2,45000.0,26.0115,26.0191,25.9811,26.0039,45000.0
2014-05-19 14:30:00,34.19,34.2,34.16,34.17,47700.0,25.9963,26.0039,25.9735,25.9811,47700.0
2014-05-19 14:35:00,34.17,34.23,34.17,34.22,37600.0,25.9811,26.0267,25.9811,26.0191,37600.0
2014-05-19 14:40:00,34.22,34.23,34.17,34.17,17200.0,26.0191,26.0267,25.9811,25.9811,17200.0
2014-05-19 14:45:00,34.17,34.19,34.16,34.17,32300.0,25.9811,25.9963,25.9735,25.9811,32300.0
2014-05-19 14:50:00,34.18,34.25,34.18,34.25,30800.0,25.9887,26.0419,25.9887,26.0419,30800.0
2014-05-19 14:55:00,34.25,34.25,34.22,34.24,36900.0,26.0419,26.0419,26.0191,26.0343,36900.0
2014-05-19 15:00:00,34.24,34.28,34.23,34.27,53900.0,26.0343,26.0647,26.0267,26.0571,53900.0
2014-05-19 15:05:00,34.28,34.28,34.24,34.25,32600.0,26.0647,26.0647,26.0343,26.0419,32600.0
2014-05-19 15:10:00,34.25,34.27,34.23,34.23,30400.0,26.0419,26.0571,26.0267,26.0267,30400.0
2014-05-19 15:15:00,34.23,34.24,34.19,34.24,43700.0,26.0267,26.0343,25.9963,26.0343,43700.0
2014-05-19 15:20:00,34.24,34.28,34.23,34.27,32400.0,26.0343,26.0647,26.0267,26.0571,32400.0
2014-05-19 15:25:00,34.27,34.29,34.27,34.29,19000.0,26.0571,26.0723,26.0571,26.0723,19000.0
2014-05-19 15:30:00,34.29,34.32,34.29,34.32,29700.0,26.0723,26.0951,26.0723,26.0951,29700.0
2014-05-19 15:35:00,34.32,34.36,34.32,34.35,93100.0,26.0951,26.1256,26.0951,26.118,93100.0
2014-05-19 15:40:00,34.35,34.38,34.34,34.34,47400.0,26.118,26.1408,26.1103,26.1103,47400.0
2014-05-19 15:45:00,34.34,34.34,34.32,34.32,44000.0,26.1103,26.1103,26.0951,26.0951,44000.0
2014-05-19 15:50:00,34.33,34.34,34.32,34.34,86100.0,26.1027,26.1103,26.0951,26.1103,86100.0
2014-05-19 15:55:00,34.33,34.34,34.29,34.29,156300.0,26.1027,26.1103,26.0723,26.0723,156300.0
2014-05-20 09:30:00,34.07,34.25,34.02,34.04,80400.0,25.9051,26.0419,25.867,25.8822,80400.0
2014-05-20 09:35:00,34.04,34.04,33.89,33.93,74800.0,25.8822,25.8822,25.7682,25.7986,74800.0
2014-05-20 09:40:00,33.93,33.95,33.76,33.76,42600.0,25.7986,25.8138,25.6693,25.6693,42600.0
2014-05-20 09:45:00,33.78,33.8,33.68,33.7,77100.0,25.6846,25.6998,25.6085,25.6237,77100.0
2014-05-20 09:50:00,33.7,33.91,33.69,33.84,75000.0,25.6237,25.7834,25.6161,25.7302,75000.0
2014-05-20 09:55:00,33.83,33.84,33.73,33.73,76700.0,25.7226,25.7302,25.6465,25.6465,76700.0
2014-05-20 10:00:00,33.74,33.8,33.72,33.74,57300.0,25.6541,25.6998,25.6389,25.6541,57300.0
2014-05-20 10:05:00,33.74,33.74,33.66,33.69,35900.0,25.6541,25.6541,25.5933,25.6161,35900.0
2014-05-20 10:10:00,33.7,33.79,33.69,33.79,23300.0,25.6237,25.6922,25.6161,25.6922,23300.0
2014-05-20 10:15:00,33.8,33.86,33.78,33.84,46300.0,25.6998,25.7454,25.6846,25.7302,46300.0
2014-05-20 10:20:00,33.84,33.89,33.79,33.8,34700.0,25.7302,25.7682,25.6922,25.6998,34700.0
2014-05-20 10:25:00,33.81,33.85,33.79,33.79,25100.0,25.7074,25.7378,25.6922,25.6922,25100.0
2014-05-20 10:30:00,33.8,33.83,33.77,33.81,46000.0,25.6998,25.7226,25.6769,25.7074,46000.0
2014-05-20 10:35:00,33.82,33.89,33.82,33.88,24600.0,25.715,25.7682,25.715,25.7606,24600.0
2014-05-20 10:40:00,33.87,33.92,33.83,33.88,48800.0,25.753,25.791,25.7226,25.7606,48800.0
2014-05-20 10:45:00,33.88,33.88,33.76,33.76,41600.0,25.7606,25.7606,25.6693,25.6693,41600.0
2014-05-20 10:50:00,33.75,33.75,33.71,33.73,62400.0,25.6617,25.6617,25.6313,25.6465,62400.0
2014-05-20 10:55:00,33.73,33.85,33.73,33.84,41900.0,25.6465,25.7378,25.6465,25.7302,41900.0
2014-05-20 11:00:00,33.84,33.84,33.77,33.8,72800.0,25.7302,25.7302,25.6769,25.6998,72800.0
2014-05-20 11:05:00,33.79,33.87,33.79,33.84,60100.0,25.6922,25.753,25.6922,25.7302,60100.0
2014-05-20 11:10:00,33.84,33.95,33.81,33.94,59700.0,25.7302,25.8138,25.7074,25.8062,59700.0
2014-05-20 11:15:00,33.93,33.98,33.89,33.9,57800.0,25.7986,25.8366,25.7682,25.7758,57800.0
2014-05-20 11:20:00,33.89,33.9,33.82,33.86,111000.0,25.7682,25.7758,25.715,25.7454,111000.0
2014-05-20 11:25:00,33.86,33.86,33.81,33.81,33400.0,25.7454,25.7454,25.7074,25.7074,33400.0
2014-05-20 11:30:00,33.81,33.83,33.76,33.83,65400.0,25.7074,25.7226,25.6693,25.7226,65400.0
2014-05-20 11:35:00,33.83,33.86,33.82,33.86,132200.0,25.7226,25.7454,25.715,25.7454,132200.0
2014-05-20 11:40:00,33.86,34.07,33.86,34.07,90400.0,25.7454,25.9051,25.7454,25.9051,90400.0
2014-05-20 11:45:00,34.07,34.14,34.05,34.07,43900.0,25.9051,25.9583,25.8898,25.9051,43900.0
2014-05-20 11:50:00,34.06,34.06,33.93,33.93,30100.0,25.8975,25.8975,25.7986,25.7986,30100.0
2014-05-20 11:55:00,33.93,33.96,33.87,33.87,61900.0,25.7986,25.8214,25.753,25.753,61900.0
2014-05-20 12:00:00,33.86,33.87,33.8,33.8,42700.0,25.7454,25.753,25.6998,25.6998,42700.0
2014-05-20 12:05:00,33.8,33.8,33.75,33.78,23600.0,25.6998,25.6998,25.6617,25.6846,23600.0
2014-05-20 12:10:00,33.76,33.77,33.7,33.73,65500.0,25.6693,25.6769,25.6237,25.6465,65500.0
2014-05-20 12:15:00,33.73,33.76,33.7,33.75,23700.0,25.6465,25.6693,25.6237,25.6617,23700.0
2014-05-20 12:20:00,33.76,33.83,33.75,33.82,57200.0,25.6693,25.7226,25.6617,25.715,57200.0
2014-05-20 12:25:00,33.82,33.89,33.81,33.84,91400.0,25.715,25.7682,25.7074,25.7302,91400.0
2014-05-20 12:30:00,33.84,33.87,33.81,33.84,34400.0,25.7302,25.753,25.7074,25.7302,34400.0
2014-05-20 12:35:00,33.84,33.85,33.8,33.82,30600.0,25.7302,25.7378,25.6998,25.715,30600.0
2014-05-20 12:40:00,33.82,33.89,33.81,33.88,51400.0,25.715,25.7682,25.7074,25.7606,51400.0
2014-05-20 12:45:00,33.88,33.89,33.84,33.84,142500.0,25.7606,25.7682,25.7302,25.7302,142500.0
2014-05-20 12:50:00,33.84,33.88,33.83,33.87,31000.0,25.7302,25.7606,25.7226,25.753,31000.0
2014-05-20 12:55:00,33.86,33.9,33.84,33.85,31000.0,25.7454,25.7758,25.7302,25.7378,31000.0
2014-05-20 13:00:00,33.85,33.92,33.84,33.91,30600.0,25.7378,25.791,25.7302,25.7834,30600.0
2014-05-20 13:05:00,33.9,33.91,33.84,33.84,13000.0,25.7758,25.7834,25.7302,25.7302,13000.0
2014-05-20 13:10:00,33.84,33.86,33.8,33.84,50800.0,25.7302,25.7454,25.6998,25.7302,50800.0
2014-05-20 13:15:00,33.84,33.86,33.82,33.84,24300.0,25.7302,25.7454,25.715,25.7302,24300.0
2014-05-20 13:20:00,33.84,33.85,33.8,33.85,19800.0,25.7302,25.7378,25.6998,25.7378,19800.0
2014-05-20 13:25:00,33.86,33.93,33.83,33.91,24700.0,25.7454,25.7986,25.7226,25.7834,24700.0
2014-05-20 13:30:00,33.91,33.94,33.9,33.93,29600.0,25.7834,25.8062,25.7758,25.7986,29600.0
2014-05-20 13:35:00,33.93,33.94,33.9,33.93,28000.0,25.7986,25.8062,25.7758,25.7986,28000.0
2014-05-20 13:40:00,33.91,33.92,33.9,33.91,71900.0,25.7834,25.791,25.7758,25.7834,71900.0
2014-05-20 13:45:00,33.91,33.91,33.82,33.84,52500.0,25.7834,25.7834,25.715,25.7302,52500.0
2014-05-20 13:50:00,33.84,33.87,33.83,33.83,22500.0,25.7302,25.753,25.7226,25.7226,22500.0
2014-05-20 13:55:00,33.83,33.87,33.8,33.82,32000.0,25.7226,25.753,25.6998,25.715,32000.0
2014-05-20 14:00:00,33.84,33.89,33.83,33.86,24200.0,25.7302,25.7682,25.7226,25.7454,24200.0
2014-05-20 14:05:00,33.86,33.9,33.86,33.89,26800.0,25.7454,25.7758,25.7454,25.7682,26800.0
2014-05-20 14:10:00,33.89,33.89,33.84,33.85,15000.0,25.7682,25.7682,25.7302,25.7378,15000.0
2014-05-20 14:15:00,33.85,33.93,33.84,33.91,46600.0,25.7378,25.7986,25.7302,25.7834,46600.0
2014-05-20 14:20:00,33.92,33.93,33.9,33.91,36600.0,25.791,25.7986,25.7758,25.7834,36600.0
2014-05-20 14:25:00,33.92,33.99,33.91,33.99,39700.0,25.791,25.8442,25.7834,25.8442,39700.0
2014-05-20 14:30:00,33.98,33.99,33.94,33.98,31500.0,25.8366,25.8442,25.8062,25.8366,31500.0
2014-05-20 14:35:00,33.99,33.99,33.91,33.91,22500.0,25.8442,25.8442,25.7834,25.7834,22500.0
2014-05-20 14:40:00,33.91,33.92,33.9,33.91,27600.0,25.7834,25.791,25.7758,25.7834,27600.0
2014-05-20 14:45:00,33.91,33.92,33.9,33.9,57500.0,25.7834,25.791,25.7758,25.7758,57500.0
2014-05-20 14:50:00,33.9,33.9,33.85,33.85,77600.0,25.7758,25.7758,25.7378,25.7378,77600.0
2014-05-20 14:55:00,33.84,33.87,33.84,33.84,27300.0,25.7302,25.753,25.7302,25.7302,27300.0
2014-05-20 15:00:00,33.84,33.93,33.84,33.93,38100.0,25.7302,25.7986,25.7302,25.7986,38100.0
2014-05-20 15:05:00,33.93,33.96,33.93,33.94,33600.0,25.7986,25.8214,25.7986,25.8062,33600.0
2014-05-20 15:10:00,33.94,33.95,33.91,33.92,21400.0,25.8062,25.8138,25.7834,25.791,21400.0
2014-05-20 15:15:00,33.92,33.99,33.91,33.98,40800.0,25.791,25.8442,25.7834,25.8366,40800.0
2014-05-20 15:20:00,33.98,33.99,33.92,33.94,39200.0,25.8366,25.8442,25.791,25.8062,39200.0
2014-05-20 15:25:00,33.94,33.99,33.93,33.96,39300.0,25.8062,25.8442,25.7986,25.8214,39300.0
2014-05-20 15:30:00,33.96,33.98,33.95,33.96,41600.0,25.8214,25.8366,25.8138,25.8214,41600.0
2014-05-20 15:35:00,33.96,34.0,33.93,33.98,49400.0,25.8214,25.8518,25.7986,25.8366,49400.0
2014-05-20 15:40:00,33.98,34.04,33.98,34.04,36900.0,25.8366,25.8822,25.8366,25.8822,36900.0
2014-05-20 15:45:00,34.04,34.04,33.97,33.98,47300.0,25.8822,25.8822,25.829,25.8366,47300.0
2014-05-20 15:50:00,33.97,33.98,33.94,33.95,134000.0,25.829,25.8366,25.8062,25.8138,134000.0
2014-05-20 15:55:00,33.95,33.96,33.93,33.95,203800.0,25.8138,25.8214,25.7986,25.8138,203800.0
2014-05-21 09:30:00,34.13,34.29,34.02,34.2,42600.0,25.9507,26.0723,25.867,26.0039,42600.0
2014-05-21 09:35:00,34.2,34.33,34.19,34.31,38400.0,26.0039,26.1027,25.9963,26.0875,38400.0
2014-05-21 09:40:00,34.31,34.4,34.25,34.4,28700.0,26.0875,26.156,26.0419,26.156,28700.0
2014-05-21 09:45:00,34.4,34.41,34.34,34.34,63500.0,26.156,26.1636,26.1103,26.1103,63500.0
2014-05-21 09:50:00,34.34,34.4,34.32,34.36,63800.0,26.1103,26.156,26.0951,26.1256,63800.0
2014-05-21 09:55:00,34.37,34.38,34.22,34.3,43600.0,26.1332,26.1408,26.0191,26.0799,43600.0
2014-05-21 10:00:00,34.3,34.31,34.24,34.25,22900.0,26.0799,26.0875,26.0343,26.0419,22900.0
2014-05-21 10:05:00,34.25,34.35,34.23,34.34,50100.0,26.0419,26.118,26.0267,26.1103,50100.0
2014-05-21 10:10:00,34.34,34.4,34.34,34.38,31500.0,26.1103,26.156,26.1103,26.1408,31500.0
2014-05-21 10:15:00,34.38,34.41,34.31,34.37,34900.0,26.1408,26.1636,26.0875,26.1332,34900.0
2014-05-21 10:20:00,34.38,34.39,34.27,34.29,56800.0,26.1408,26.1484,26.0571,26.0723,56800.0
2014-05-21 10:25:00,34.29,34.33,34.28,34.32,23700.0,26.0723,26.1027,26.0647,26.0951,23700.0
2014-05-21 10:30:00,34.33,34.34,34.3,34.3,11600.0,26.1027,26.1103,26.0799,26.0799,11600.0
2014-05-21 10:35:00,34.32,34.34,34.29,34.3,23500.0,26.0951,26.1103,26.0723,26.0799,23500.0
2014-05-21 10:40:00,34.29,34.3,34.23,34.3,21500.0,26.0723,26.0799,26.0267,26.0799,21500.0
2014-05-21 10:45:00,34.3,34.34,34.29,34.31,36500.0,26.0799,26.1103,26.0723,26.0875,36500.0
2014-05-21 10:50:00,34.31,34.31,34.19,34.2,60900.0,26.0875,26.0875,25.9963,26.0039,60900.0
2014-05-21 10:55:00,34.2,34.23,34.14,34.2,48200.0,26.0039,26.0267,25.9583,26.0039,48200.0
2014-05-21 11:00:00,34.21,34.35,34.2,34.35,27200.0,26.0115,26.118,26.0039,26.118,27200.0
2014-05-21 11:05:00,34.36,34.44,34.33,34.43,27800.0,26.1256,26.1864,26.1027,26.1788,27800.0
2014-05-21 11:10:00,34.44,34.44,34.32,34.35,23700.0,26.1864,26.1864,26.0951,26.118,23700.0
2014-05-21 11:15:00,34.36,34.4,34.33,34.36,26800.0,26.1256,26.156,26.1027,26.1256,26800.0
2014-05-21 11:20:00,34.35,34.39,34.35,34.37,118100.0,26.118,26.1484,26.118,26.1332,118100.0
2014-05-21 11:25:00,34.37,34.39,34.3,34.37,104900.0,26.1332,26.1484,26.0799,26.1332,104900.0
2014-05-21 11:30:00,34.37,34.51,34.35,34.49,91500.0,26.1332,26.2396,26.118,26.2244,91500.0
2014-05-21 11:35:00,34.48,34.6,34.44,34.56,75300.0,26.2168,26.308,26.1864,26.2776,75300.0
2014-05-21 11:40:00,34.55,34.55,34.43,34.48,49000.0,26.27,26.27,26.1788,26.2168,49000.0
2014-05-21 11:45:00,34.48,34.51,34.44,34.49,54100.0,26.2168,26.2396,26.1864,26.2244,54100.0
2014-05-21 11:50:00,34.49,34.51,34.45,34.48,46100.0,26.2244,26.2396,26.194,26.2168,46100.0
2014-05-21 11:55:00,34.49,34.54,34.46,34.48,51200.0,26.2244,26.2624,26.2016,26.2168,51200.0
2014-05-21 12:00:00,34.48,34.51,34.45,34.5,33100.0,26.2168,26.2396,26.194,26.232,33100.0
2014-05-21 12:05:00,34.51,34.55,34.47,34.5,26800.0,26.2396,26.27,26.2092,26.232,26800.0
2014-05-21 12:10:00,34.5,34.5,34.45,34.49,41800.0,26.232,26.232,26.194,26.2244,41800.0
2014-05-21 12:15:00,34.48,34.48,34.44,34.46,21900.0,26.2168,26.2168,26.1864,26.2016,21900.0
2014-05-21 12:20:00,34.45,34.45,34.38,34.41,28200.0,26.194,26.194,26.1408,26.1636,28200.0
2014-05-21 12:25:00,34.42,34.44,34.35,34.44,45100.0,26.1712,26.1864,26.118,26.1864,45100.0
2014-05-21 12:30:00,34.44,34.49,34.41,34.45,20500.0,26.1864,26.2244,26.1636,26.194,20500.0
2014-05-21 12:35:00,34.46,34.48,34.42,34.44,28500.0,26.2016,26.2168,26.1712,26.1864,28500.0
2014-05-21 12:40:00,34.43,34.48,34.38,34.39,18900.0,26.1788,26.2168,26.1408,26.1484,18900.0
2014-05-21 12:45:00,34.38,34.38,34.28,34.28,20400.0,26.1408,26.1408,26.0647,26.0647,20400.0
2014-05-21 12:50:00,34.27,34.43,34.27,34.4,22800.0,26.0571,26.1788,26.0571,26.156,22800.0
2014-05-21 12:55:00,34.41,34.45,34.39,34.43,13600.0,26.1636,26.194,26.1484,26.1788,13600.0
2014-05-21 13:00:00,34.42,34.52,34.41,34.48,31700.0,26.1712,26.2472,26.1636,26.2168,31700.0
2014-05-21 13:05:00,34.49,34.5,34.45,34.46,17800.0,26.2244,26.232,26.194,26.2016,17800.0
2014-05-21 13:10:00,34.45,34.49,34.44,34.45,12200.0,26.194,26.2244,26.1864,26.194,12200.0
2014-05-21 13:15:00,34.44,34.5,34.44,34.49,21900.0,26.1864,26.232,26.1864,26.2244,21900.0
2014-05-21 13:20:00,34.5,34.5,34.45,34.48,29200.0,26.232,26.232,26.194,26.2168,29200.0
2014-05-21 13:25:00,34.48,34.51,34.45,34.48,31700.0,26.2168,26.2396,26.194,26.2168,31700.0
2014-05-21 13:30:00,34.48,34.55,34.47,34.55,21100.0,26.2168,26.27,26.2092,26.27,21100.0
2014-05-21 13:35:00,34.54,34.55,34.48,34.48,42300.0,26.2624,26.27,26.2168,26.2168,42300.0
2014-05-21 13:40:00,34.49,34.55,34.47,34.53,25400.0,26.2244,26.27,26.2092,26.2548,25400.0
2014-05-21 13:45:00,34.54,34.55,34.5,34.53,33300.0,26.2624,26.27,26.232,26.2548,33300.0
2014-05-21 13:50:00,34.53,34.54,34.48,34.51,22400.0,26.2548,26.2624,26.2168,26.2396,22400.0
2014-05-21 13:55:00,34.5,34.5,34.38,34.38,21700.0,26.232,26.232,26.1408,26.1408,21700.0
2014-05-21 14:00:00,34.38,34.48,34.36,34.48,33000.0,26.1408,26.2168,26.1256,26.2168,33000.0
2014-05-21 14:05:00,34.48,34.49,34.35,34.39,46500.0,26.2168,26.2244,26.118,26.1484,46500.0
2014-05-21 14:10:00,34.39,34.41,34.34,34.41,21200.0,26.1484,26.1636,26.1103,26.1636,21200.0
2014-05-21 14:15:00,34.41,34.41,34.34,34.37,32500.0,26.1636,26.1636,26.1103,26.1332,32500.0
2014-05-21 14:20:00,34.37,34.41,34.32,34.4,31000.0,26.1332,26.1636,26.0951,26.156,31000.0
2014-05-21 14:25:00,34.4,34.46,34.34,34.41,32800.0,26.156,26.2016,26.1103,26.1636,32800.0
2014-05-21 14:30:00,34.41,34.47,34.4,34.41,37800.0,26.1636,26.2092,26.156,26.1636,37800.0
2014-05-21 14:35:00,34.41,34.51,34.4,34.47,29600.0,26.1636,26.2396,26.156,26.2092,29600.0
2014-05-21 14:40:00,34.48,34.54,34.47,34.51,50800.0,26.2168,26.2624,26.2092,26.2396,50800.0
2014-05-21 14:45:00,34.5,34.55,34.47,34.54,56800.0,26.232,26.27,26.2092,26.2624,56800.0
2014-05-21 14:50:00,34.55,34.55,34.51,34.53,47300.0,26.27,26.27,26.2396,26.2548,47300.0
2014-05-21 14:55:00,34.53,34.56,34.52,34.54,45400.0,26.2548,26.2776,26.2472,26.2624,45400.0
2014-05-21 15:00:00,34.54,34.6,34.54,34.59,57700.0,26.2624,26.308,26.2624,26.3004,57700.0
2014-05-21 15:05:00,34.59,34.59,34.56,34.56,35100.0,26.3004,26.3004,26.2776,26.2776,35100.0
2014-05-21 15:10:00,34.57,34.6,34.57,34.59,38300.0,26.2852,26.308,26.2852,26.3004,38300.0
2014-05-21 15:15:00,34.58,34.63,34.57,34.59,108700.0,26.2928,26.3308,26.2852,26.3004,108700.0
2014-05-21 15:20:00,34.59,34.6,34.57,34.6,58300.0,26.3004,26.308,26.2852,26.308,58300.0
2014-05-21 15:25:00,34.6,34.6,34.52,34.54,95300.0,26.308,26.308,26.2472,26.2624,95300.0
2014-05-21 15:30:00,34.54,34.59,34.5,34.51,94300.0,26.2624,26.3004,26.232,26.2396,94300.0
2014-05-21 15:35:00,34.51,34.53,34.48,34.48,93000.0,26.2396,26.2548,26.2168,26.2168,93000.0
2014-05-21 15:40:00,34.49,34.49,34.42,34.49,96100.0,26.2244,26.2244,26.1712,26.2244,96100.0
2014-05-21 15:45:00,34.49,34.51,34.48,34.5,64500.0,26.2244,26.2396,26.2168,26.232,64500.0
2014-05-21 15:50:00,34.49,34.53,34.45,34.53,145700.0,26.2244,26.2548,26.194,26.2548,145700.0
2014-05-21 15:55:00,34.53,34.55,34.47,34.49,278000.0,26.2548,26.27,26.2092,26.2244,278000.0
2014-05-22 09:30:00,34.83,35.94,34.82,35.69,578300.0,26.4829,27.3269,26.4753,27.1368,578300.0
2014-05-22 09:35:00,35.68,36.02,35.4,35.43,425000.0,27.1292,27.3877,26.9163,26.9391,425000.0
2014-05-22 09:40:00,35.42,35.92,35.37,35.61,341300.0,26.9315,27.3117,26.8935,27.076,341300.0
2014-05-22 09:45:00,35.61,36.17,35.55,35.85,229600.0,27.076,27.5018,27.0304,27.2585,229600.0
2014-05-22 09:50:00,35.85,35.99,35.83,35.92,181300.0,27.2585,27.3649,27.2433,27.3117,181300.0
2014-05-22 09:55:00,35.93,36.1,35.91,36.0,211800.0,27.3193,27.4486,27.3041,27.3725,211800.0
2014-05-22 10:00:00,35.98,36.0,35.58,35.58,220800.0,27.3573,27.3725,27.0532,27.0532,220800.0
2014-05-22 10:05:00,35.58,35.64,35.49,35.6,191500.0,27.0532,27.0988,26.9847,27.0684,191500.0
2014-05-22 10:10:00,35.59,35.72,35.45,35.64,85000.0,27.0608,27.1596,26.9543,27.0988,85000.0
2014-05-22 10:15:00,35.63,35.82,35.56,35.67,207900.0,27.0912,27.2357,27.038,27.1216,207900.0
2014-05-22 10:20:00,35.65,35.7,35.54,35.61,93000.0,27.1064,27.1444,27.0228,27.076,93000.0
2014-05-22 10:25:00,35.6,35.73,35.48,35.7,100100.0,27.0684,27.1672,26.9771,27.1444,100100.0
2014-05-22 10:30:00,35.68,35.78,35.6,35.62,58400.0,27.1292,27.2052,27.0684,27.0836,58400.0
2014-05-22 10:35:00,35.62,35.71,35.61,35.7,53600.0,27.0836,27.152,27.076,27.1444,53600.0
2014-05-22 10:40:00,35.7,35.72,35.5,35.65,90800.0,27.1444,27.1596,26.9924,27.1064,90800.0
2014-05-22 10:45:00,35.64,35.66,35.59,35.65,82200.0,27.0988,27.114,27.0608,27.1064,82200.0
2014-05-22 10:50:00,35.66,35.68,35.55,35.55,95000.0,27.114,27.1292,27.0304,27.0304,95000.0
2014-05-22 10:55:00,35.55,35.62,35.47,35.52,99900.0,27.0304,27.0836,26.9695,27.0076,99900.0
2014-05-22 11:00:00,35.51,35.62,35.5,35.55,70500.0,27.0,27.0836,26.9924,27.0304,70500.0
2014-05-22 11:05:00,35.56,35.66,35.55,35.63,60400.0,27.038,27.114,27.0304,27.0912,60400.0
2014-05-22 11:10:00,35.63,35.67,35.61,35.61,74500.0,27.0912,27.1216,27.076,27.076,74500.0
2014-05-22 11:15:00,35.61,35.65,35.55,35.64,70300.0,27.076,27.1064,27.0304,27.0988,70300.0
2014-05-22 11:20:00,35.64,35.65,35.5,35.52,80700.0,27.0988,27.1064,26.9924,27.0076,80700.0
2014-05-22 11:25:00,35.52,35.59,35.47,35.58,70000.0,27.0076,27.0608,26.9695,27.0532,70000.0
2014-05-22 11:30:00,35.58,35.64,35.56,35.59,106400.0,27.0532,27.0988,27.038,27.0608,106400.0
2014-05-22 11:35:00,35.57,35.58,35.49,35.55,62000.0,27.0456,27.0532,26.9847,27.0304,62000.0
2014-05-22 11:40:00,35.55,35.6,35.52,35.59,55200.0,27.0304,27.0684,27.0076,27.0608,55200.0
2014-05-22 11:45:00,35.59,35.73,35.59,35.73,93600.0,27.0608,27.1672,27.0608,27.1672,93600.0
2014-05-22 11:50:00,35.72,35.73,35.65,35.71,54600.0,27.1596,27.1672,27.1064,27.152,54600.0
2014-05-22 11:55:00,35.72,35.82,35.71,35.81,78500.0,27.1596,27.2357,27.152,27.2281,78500.0
2014-05-22 12:00:00,35.81,35.81,35.73,35.76,54800.0,27.2281,27.2281,27.1672,27.19,54800.0
2014-05-22 12:05:00,35.77,35.83,35.75,35.8,101800.0,27.1976,27.2433,27.1824,27.2205,101800.0
2014-05-22 12:10:00,35.8,35.93,35.79,35.93,69600.0,27.2205,27.3193,27.2129,27.3193,69600.0
2014-05-22 12:15:00,35.92,35.97,35.9,35.95,69600.0,27.3117,27.3497,27.2965,27.3345,69600.0
2014-05-22 12:20:00,35.95,36.0,35.93,35.95,88000.0,27.3345,27.3725,27.3193,27.3345,88000.0
2014-05-22 12:25:00,35.95,36.09,35.91,36.05,100600.0,27.3345,27.441,27.3041,27.4105,100600.0
2014-05-22 12:30:00,36.04,36.04,35.94,35.95,58400.0,27.4029,27.4029,27.3269,27.3345,58400.0
2014-05-22 12:35:00,35.95,35.97,35.85,35.85,50600.0,27.3345,27.3497,27.2585,27.2585,50600.0
2014-05-22 12:40:00,35.85,35.86,35.81,35.85,27700.0,27.2585,27.2661,27.2281,27.2585,27700.0
2014-05-22 12:45:00,35.85,35.85,35.8,35.8,21500.0,27.2585,27.2585,27.2205,27.2205,21500.0
2014-05-22 12:50:00,35.79,35.81,35.76,35.8,46100.0,27.2129,27.2281,27.19,27.2205,46100.0
2014-05-22 12:55:00,35.8,35.81,35.73,35.76,33000.0,27.2205,27.2281,27.1672,27.19,33000.0
2014-05-22 13:00:00,35.76,35.81,35.65,35.66,43400.0,27.19,27.2281,27.1064,27.114,43400.0
2014-05-22 13:05:00,35.66,35.73,35.61,35.62,59200.0,27.114,27.1672,27.076,27.0836,59200.0
2014-05-22 13:10:00,35.62,35.63,35.55,35.57,54600.0,27.0836,27.0912,27.0304,27.0456,54600.0
2014-05-22 13:15:00,35.56,35.56,35.5,35.52,54900.0,27.038,27.038,26.9924,27.0076,54900.0
2014-05-22 13:20:00,35.52,35.54,35.4,35.48,101800.0,27.0076,27.0228,26.9163,26.9771,101800.0
2014-05-22 13:25:00,35.49,35.69,35.49,35.67,135500.0,26.9847,27.1368,26.9847,27.1216,135500.0
2014-05-22 13:30:00,35.67,35.96,35.66,35.93,60900.0,27.1216,27.3421,27.114,27.3193,60900.0
2014-05-22 13:35:00,35.95,35.95,35.82,35.83,42700.0,27.3345,27.3345,27.2357,27.2433,42700.0
2014-05-22 13:40:00,35.87,35.89,35.8,35.83,71600.0,27.2737,27.2889,27.2205,27.2433,71600.0
2014-05-22 13:45:00,35.84,35.9,35.81,35.84,25100.0,27.2509,27.2965,27.2281,27.2509,25100.0
2014-05-22 13:50:00,35.84,35.89,35.84,35.88,26100.0,27.2509,27.2889,27.2509,27.2813,26100.0
2014-05-22 13:55:00,35.88,35.89,35.82,35.84,21300.0,27.2813,27.2889,27.2357,27.2509,21300.0
2014-05-22 14:00:00,35.84,35.97,35.83,35.95,75500.0,27.2509,27.3497,27.2433,27.3345,75500.0
2014-05-22 14:05:00,35.95,36.07,35.94,36.03,63200.0,27.3345,27.4257,27.3269,27.3953,63200.0
2014-05-22 14:10:00,36.04,36.28,36.04,36.26,161200.0,27.4029,27.5854,27.4029,27.5702,161200.0
2014-05-22 14:15:00,36.27,36.35,36.21,36.33,123600.0,27.5778,27.6386,27.5322,27.6234,123600.0
2014-05-22 14:20:00,36.32,36.62,36.32,36.57,208700.0,27.6158,27.8439,27.6158,27.8059,208700.0
2014-05-22 14:25:00,36.56,36.67,36.46,36.56,228800.0,27.7983,27.882,27.7223,27.7983,228800.0
2014-05-22 14:30:00,36.55,36.55,36.39,36.44,97400.0,27.7907,27.7907,27.6691,27.7071,97400.0
2014-05-22 14:35:00,36.44,36.45,36.27,36.38,86100.0,27.7071,27.7147,27.5778,27.6615,86100.0
2014-05-22 14:40:00,36.38,36.55,36.37,36.49,123200.0,27.6615,27.7907,27.6539,27.7451,123200.0
2014-05-22 14:45:00,36.48,36.48,36.31,36.39,46200.0,27.7375,27.7375,27.6082,27.6691,46200.0
2014-05-22 14:50:00,36.39,36.39,36.26,36.31,49800.0,27.6691,27.6691,27.5702,27.6082,49800.0
2014-05-22 14:55:00,36.32,36.44,36.3,36.4,51200.0,27.6158,27.7071,27.6006,27.6767,51200.0
2014-05-22 15:00:00,36.4,36.55,36.37,36.49,180800.0,27.6767,27.7907,27.6539,27.7451,180800.0
2014-05-22 15:05:00,36.5,36.5,36.36,36.36,82900.0,27.7527,27.7527,27.6463,27.6463,82900.0
2014-05-22 15:10:00,36.36,36.37,36.18,36.24,94700.0,27.6463,27.6539,27.5094,27.555,94700.0
2014-05-22 15:15:00,36.25,36.32,36.24,36.31,56200.0,27.5626,27.6158,27.555,27.6082,56200.0
2014-05-22 15:20:00,36.31,36.6,36.3,36.58,309500.0,27.6082,27.8287,27.6006,27.8135,309500.0
2014-05-22 15:25:00,36.57,36.57,36.43,36.52,103000.0,27.8059,27.8059,27.6995,27.7679,103000.0
2014-05-22 15:30:00,36.52,36.56,36.35,36.36,107400.0,27.7679,27.7983,27.6386,27.6463,107400.0
2014-05-22 15:35:00,36.35,36.38,36.24,36.24,185100.0,27.6386,27.6615,27.555,27.555,185100.0
2014-05-22 15:40:00,36.24,36.28,36.18,36.2,118800.0,27.555,27.5854,27.5094,27.5246,118800.0
2014-05-22 15:45:00,36.2,36.21,36.16,36.19,147000.0,27.5246,27.5322,27.4942,27.517,147000.0
2014-05-22 15:50:00,36.19,36.19,36.16,36.16,89600.0,27.517,27.517,27.4942,27.4942,89600.0
2014-05-22 15:55:00,36.17,36.2,36.14,36.16,311500.0,27.5018,27.5246,27.479,27.4942,311500.0
2014-05-23 09:30:00,36.34,36.34,36.05,36.12,95600.0,27.631,27.631,27.4105,27.4638,95600.0
2014-05-23 09:35:00,36.14,36.18,36.0,36.12,92900.0,27.479,27.5094,27.3725,27.4638,92900.0
2014-05-23 09:40:00,36.12,36.19,36.06,36.14,77600.0,27.4638,27.517,27.4181,27.479,77600.0
2014-05-23 09:45:00,36.13,36.15,36.06,36.08,98800.0,27.4714,27.4866,27.4181,27.4334,98800.0
2014-05-23 09:50:00,36.07,36.19,36.07,36.19,73200.0,27.4257,27.517,27.4257,27.517,73200.0
2014-05-23 09:55:00,36.2,36.44,36.18,36.32,102600.0,27.5246,27.7071,27.5094,27.6158,102600.0
2014-05-23 10:00:00,36.31,36.39,36.25,36.3,90700.0,27.6082,27.6691,27.5626,27.6006,90700.0
2014-05-23 10:05:00,36.29,36.31,36.2,36.26,92400.0,27.593,27.6082,27.5246,27.5702,92400.0
2014-05-23 10:10:00,36.27,36.31,36.23,36.31,70200.0,27.5778,27.6082,27.5474,27.6082,70200.0
2014-05-23 10:15:00,36.31,36.31,36.23,36.28,82600.0,27.6082,27.6082,27.5474,27.5854,82600.0
2014-05-23 10:20:00,36.28,36.3,36.25,36.29,70700.0,27.5854,27.6006,27.5626,27.593,70700.0
2014-05-23 10:25:00,36.3,36.32,36.26,36.26,81700.0,27.6006,27.6158,27.5702,27.5702,81700.0
2014-05-23 10:30:00,36.26,36.27,36.19,36.22,38600.0,27.5702,27.5778,27.517,27.5398,38600.0
2014-05-23 10:35:00,36.22,36.24,36.21,36.22,65700.0,27.5398,27.555,27.5322,27.5398,65700.0
2014-05-23 10:40:00,36.21,36.26,36.2,36.26,66800.0,27.5322,27.5702,27.5246,27.5702,66800.0
2014-05-23 10:45:00,36.26,36.28,36.23,36.25,45600.0,27.5702,27.5854,27.5474,27.5626,45600.0
2014-05-23 10:50:00,36.24,36.3,36.24,36.3,70800.0,27.555,27.6006,27.555,27.6006,70800.0
2014-05-23 10:55:00,36.29,36.3,36.26,36.27,88900.0,27.593,27.6006,27.5702,27.5778,88900.0
2014-05-23 11:00:00,36.28,36.3,36.26,36.27,54200.0,27.5854,27.6006,27.5702,27.5778,54200.0
2014-05-23 11:05:00,36.25,36.31,36.23,36.28,66800.0,27.5626,27.6082,27.5474,27.5854,66800.0
2014-05-23 11:10:00,36.29,36.29,36.2,36.22,78200.0,27.593,27.593,27.5246,27.5398,78200.0
2014-05-23 11:15:00,36.22,36.23,36.18,36.2,40800.0,27.5398,27.5474,27.5094,27.5246,40800.0
2014-05-23 11:20:00,36.19,36.19,36.14,36.15,44400.0,27.517,27.517,27.479,27.4866,44400.0
2014-05-23 11:25:00,36.15,36.16,36.07,36.07,47900.0,27.4866,27.4942,27.4257,27.4257,47900.0
2014-05-23 11:30:00,36.07,36.1,36.06,36.1,38300.0,27.4257,27.4486,27.4181,27.4486,38300.0
2014-05-23 11:35:00,36.11,36.15,36.07,36.08,48600.0,27.4562,27.4866,27.4257,27.4334,48600.0
2014-05-23 11:40:00,36.08,36.12,36.05,36.1,143800.0,27.4334,27.4638,27.4105,27.4486,143800.0
2014-05-23 11:45:00,36.09,36.13,36.08,36.09,72700.0,27.441,27.4714,27.4334,27.441,72700.0
2014-05-23 11:50:00,36.09,36.13,36.07,36.09,68500.0,27.441,27.4714,27.4257,27.441,68500.0
2014-05-23 11:55:00,36.1,36.1,36.03,36.04,47100.0,27.4486,27.4486,27.3953,27.4029,47100.0
2014-05-23 12:00:00,36.03,36.03,35.96,36.0,76000.0,27.3953,27.3953,27.3421,27.3725,76000.0
2014-05-23 12:05:00,35.99,35.99,35.88,35.88,22300.0,27.3649,27.3649,27.2813,27.2813,22300.0
2014-05-23 12:10:00,35.89,35.89,35.84,35.84,27100.0,27.2889,27.2889,27.2509,27.2509,27100.0
2014-05-23 12:15:00,35.84,36.0,35.84,36.0,62300.0,27.2509,27.3725,27.2509,27.3725,62300.0
2014-05-23 12:20:00,35.99,35.99,35.9,35.9,23900.0,27.3649,27.3649,27.2965,27.2965,23900.0
2014-05-23 12:25:00,35.9,35.97,35.89,35.95,39700.0,27.2965,27.3497,27.2889,27.3345,39700.0
2014-05-23 12:30:00,35.95,36.01,35.94,35.99,20400.0,27.3345,27.3801,27.3269,27.3649,20400.0
2014-05-23 12:35:00,35.98,35.98,35.91,35.91,33900.0,27.3573,27.3573,27.3041,27.3041,33900.0
2014-05-23 12:40:00,35.92,35.93,35.86,35.87,25900.0,27.3117,27.3193,27.2661,27.2737,25900.0
2014-05-23 12:45:00,35.88,35.89,35.86,35.89,32600.0,27.2813,27.2889,27.2661,27.2889,32600.0
2014-05-23 12:50:00,35.9,35.94,35.9,35.94,22600.0,27.2965,27.3269,27.2965,27.3269,22600.0
2014-05-23 12:55:00,35.93,35.94,35.9,35.91,13700.0,27.3193,27.3269,27.2965,27.3041,13700.0
2014-05-23 13:00:00,35.91,35.92,35.89,35.89,17600.0,27.3041,27.3117,27.2889,27.2889,17600.0
2014-05-23 13:05:00,35.89,35.9,35.89,35.89,3100.0,27.2889,27.2965,27.2889,27.2889,3100.0
2014-05-23 13:10:00,35.9,35.9,35.87,35.87,31900.0,27.2965,27.2965,27.2737,27.2737,31900.0
2014-05-23 13:15:00,35.87,35.96,35.87,35.96,28100.0,27.2737,27.3421,27.2737,27.3421,28100.0
2014-05-23 13:20:00,35.96,35.96,35.93,35.93,20100.0,27.3421,27.3421,27.3193,27.3193,20100.0
2014-05-23 13:25:00,35.92,35.99,35.91,35.98,65400.0,27.3117,27.3649,27.3041,27.3573,65400.0
2014-05-23 13:30:00,35.95,36.0,35.95,35.99,35100.0,27.3345,27.3725,27.3345,27.3649,35100.0
2014-05-23 13:35:00,35.99,36.04,35.99,36.02,24200.0,27.3649,27.4029,27.3649,27.3877,24200.0
2014-05-23 13:40:00,36.02,36.02,35.94,35.94,23800.0,27.3877,27.3877,27.3269,27.3269,23800.0
2014-05-23 13:45:00,35.94,35.96,35.92,35.95,25800.0,27.3269,27.3421,27.3117,27.3345,25800.0
2014-05-23 13:50:00,35.95,35.97,35.94,35.97,30200.0,27.3345,27.3497,27.3269,27.3497,30200.0
2014-05-23 13:55:00,35.98,35.98,35.92,35.92,19300.0,27.3573,27.3573,27.3117,27.3117,19300.0
2014-05-23 14:00:00,35.93,36.01,35.92,36.01,24600.0,27.3193,27.3801,27.3117,27.3801,24600.0
2014-05-23 14:05:00,36.02,36.02,35.96,35.98,26600.0,27.3877,27.3877,27.3421,27.3573,26600.0
2014-05-23 14:10:00,35.98,35.98,35.95,35.96,14100.0,27.3573,27.3573,27.3345,27.3421,14100.0
2014-05-23 14:15:00,35.96,35.97,35.93,35.97,32400.0,27.3421,27.3497,27.3193,27.3497,32400.0
2014-05-23 14:20:00,35.97,35.99,35.94,35.99,34800.0,27.3497,27.3649,27.3269,27.3649,34800.0
2014-05-23 14:25:00,35.99,35.99,35.97,35.97,13000.0,27.3649,27.3649,27.3497,27.3497,13000.0
2014-05-23 14:30:00,35.98,35.99,35.95,35.95,35100.0,27.3573,27.3649,27.3345,27.3345,35100.0
2014-05-23 14:35:00,35.96,35.97,35.91,35.93,56500.0,27.3421,27.3497,27.3041,27.3193,56500.0
2014-05-23 14:40:00,35.93,35.96,35.93,35.96,14200.0,27.3193,27.3421,27.3193,27.3421,14200.0
2014-05-23 14:45:00,35.95,35.99,35.93,35.99,33600.0,27.3345,27.3649,27.3193,27.3649,33600.0
2014-05-23 14:50:00,36.0,36.03,36.0,36.02,40600.0,27.3725,27.3953,27.3725,27.3877,40600.0
2014-05-23 14:55:00,36.02,36.08,36.02,36.06,30800.0,27.3877,27.4334,27.3877,27.4181,30800.0
2014-05-23 15:00:00,36.05,36.06,36.0,36.0,22700.0,27.4105,27.4181,27.3725,27.3725,22700.0
2014-05-23 15:05:00,36.01,36.01,36.0,36.0,27700.0,27.3801,27.3801,27.3725,27.3725,27700.0
2014-05-23 15:10:00,36.01,36.05,36.0,36.01,94200.0,27.3801,27.4105,27.3725,27.3801,94200.0
2014-05-23 15:15:00,36.01,36.02,35.16,35.41,1652400.0,27.3801,27.3877,26.7338,26.9239,1652400.0
2014-05-23 15:20:00,35.42,35.75,35.41,35.51,475200.0,26.9315,27.1824,26.9239,27.0,475200.0
2014-05-23 15:25:00,35.51,35.55,35.42,35.42,237400.0,27.0,27.0304,26.9315,26.9315,237400.0
2014-05-23 15:30:00,35.41,35.65,35.29,35.65,385900.0,26.9239,27.1064,26.8327,27.1064,385900.0
2014-05-23 15:35:00,35.65,35.71,35.35,35.7,262600.0,27.1064,27.152,26.8783,27.1444,262600.0
2014-05-23 15:40:00,35.71,35.82,35.65,35.77,324900.0,27.152,27.2357,27.1064,27.1976,324900.0
2014-05-23 15:45:00,35.77,35.77,35.59,35.63,212800.0,27.1976,27.1976,27.0608,27.0912,212800.0
2014-05-23 15:50:00,35.64,35.89,35.62,35.89,370700.0,27.0988,27.2889,27.0836,27.2889,370700.0
2014-05-23 15:55:00,35.88,35.92,35.72,35.76,429300.0,27.2813,27.3117,27.1596,27.19,429300.0
2014-05-27 09:30:00,35.86,35.93,35.73,35.85,111700.0,27.2661,27.3193,27.1672,27.2585,111700.0
2014-05-27 09:35:00,35.86,35.89,35.82,35.89,29900.0,27.2661,27.2889,27.2357,27.2889,29900.0
2014-05-27 09:40:00,35.89,36.06,35.89,36.04,53100.0,27.2889,27.4181,27.2889,27.4029,53100.0
2014-05-27 09:45:00,36.04,36.14,36.02,36.11,52800.0,27.4029,27.479,27.3877,27.4562,52800.0
2014-05-27 09:50:00,36.11,36.19,36.1,36.19,55900.0,27.4562,27.517,27.4486,27.517,55900.0
2014-05-27 09:55:00,36.18,36.23,36.17,36.23,35100.0,27.5094,27.5474,27.5018,27.5474,35100.0
2014-05-27 10:00:00,36.23,36.25,36.19,36.23,67500.0,27.5474,27.5626,27.517,27.5474,67500.0
2014-05-27 10:05:00,36.23,36.28,36.23,36.25,62200.0,27.5474,27.5854,27.5474,27.5626,62200.0
2014-05-27 10:10:00,36.25,36.33,36.25,36.32,43000.0,27.5626,27.6234,27.5626,27.6158,43000.0
2014-05-27 10:15:00,36.33,36.33,36.31,36.32,39600.0,27.6234,27.6234,27.6082,27.6158,39600.0
2014-05-27 10:20:00,36.31,36.32,36.2,36.21,54500.0,27.6082,27.6158,27.5246,27.5322,54500.0
2014-05-27 10:25:00,36.21,36.27,36.21,36.27,67300.0,27.5322,27.5778,27.5322,27.5778,67300.0
2014-05-27 10:30:00,36.27,36.33,36.27,36.33,31900.0,27.5778,27.6234,27.5778,27.6234,31900.0
2014-05-27 10:35:00,36.32,36.33,36.19,36.19,93300.0,27.6158,27.6234,27.517,27.517,93300.0
2014-05-27 10:40:00,36.19,36.26,36.19,36.26,42800.0,27.517,27.5702,27.517,27.5702,42800.0
2014-05-27 10:45:00,36.25,36.26,36.16,36.24,69500.0,27.5626,27.5702,27.4942,27.555,69500.0
2014-05-27 10:50:00,36.23,36.23,36.18,36.23,17000.0,27.5474,27.5474,27.5094,27.5474,17000.0
2014-05-27 10:55:00,36.22,36.23,36.14,36.2,76200.0,27.5398,27.5474,27.479,27.5246,76200.0
2014-05-27 11:00:00,36.2,36.2,36.18,36.2,33900.0,27.5246,27.5246,27.5094,27.5246,33900.0
2014-05-27 11:05:00,36.19,36.27,36.19,36.21,88500.0,27.517,27.5778,27.517,27.5322,88500.0
2014-05-27 11:10:00,36.2,36.21,36.11,36.11,36600.0,27.5246,27.5322,27.4562,27.4562,36600.0
2014-05-27 11:15:00,36.1,36.13,36.08,36.1,38700.0,27.4486,27.4714,27.4334,27.4486,38700.0
2014-05-27 11:20:00,36.1,36.12,36.07,36.12,41600.0,27.4486,27.4638,27.4257,27.4638,41600.0
2014-05-27 11:25:00,36.12,36.13,36.11,36.12,25600.0,27.4638,27.4714,27.4562,27.4638,25600.0
2014-05-27 11:30:00,36.12,36.16,36.12,36.14,43700.0,27.4638,27.4942,27.4638,27.479,43700.0
2014-05-27 11:35:00,36.13,36.14,36.09,36.12,81700.0,27.4714,27.479,27.441,27.4638,81700.0
2014-05-27 11:40:00,36.12,36.14,36.1,36.14,39000.0,27.4638,27.479,27.4486,27.479,39000.0
2014-05-27 11:45:00,36.14,36.23,36.13,36.23,51400.0,27.479,27.5474,27.4714,27.5474,51400.0
2014-05-27 11:50:00,36.24,36.25,36.21,36.24,54400.0,27.555,27.5626,27.5322,27.555,54400.0
2014-05-27 11:55:00,36.25,36.32,36.25,36.32,67600.0,27.5626,27.6158,27.5626,27.6158,67600.0
2014-05-27 12:00:00,36.32,36.34,36.28,36.32,34900.0,27.6158,27.631,27.5854,27.6158,34900.0
2014-05-27 12:05:00,36.32,36.37,36.32,36.37,41500.0,27.6158,27.6539,27.6158,27.6539,41500.0
2014-05-27 12:10:00,36.37,36.4,36.36,36.39,36100.0,27.6539,27.6767,27.6463,27.6691,36100.0
2014-05-27 12:15:00,36.38,36.4,36.36,36.37,46100.0,27.6615,27.6767,27.6463,27.6539,46100.0
2014-05-27 12:20:00,36.37,36.38,36.36,36.37,19800.0,27.6539,27.6615,27.6463,27.6539,19800.0
2014-05-27 12:25:00,36.36,36.42,36.36,36.41,40000.0,27.6463,27.6919,27.6463,27.6843,40000.0
2014-05-27 12:30:00,36.4,36.43,36.37,36.42,36600.0,27.6767,27.6995,27.6539,27.6919,36600.0
2014-05-27 12:35:00,36.42,36.44,36.39,36.44,29500.0,27.6919,27.7071,27.6691,27.7071,29500.0
2014-05-27 12:40:00,36.44,36.44,36.37,36.4,28600.0,27.7071,27.7071,27.6539,27.6767,28600.0
2014-05-27 12:45:00,36.41,36.45,36.4,36.44,35700.0,27.6843,27.7147,27.6767,27.7071,35700.0
2014-05-27 12:50:00,36.45,36.48,36.41,36.41,57100.0,27.7147,27.7375,27.6843,27.6843,57100.0
2014-05-27 12:55:00,36.42,36.44,36.41,36.41,57500.0,27.6919,27.7071,27.6843,27.6843,57500.0
2014-05-27 13:00:00,36.41,36.47,36.41,36.47,19100.0,27.6843,27.7299,27.6843,27.7299,19100.0
2014-05-27 13:05:00,36.47,36.48,36.44,36.48,31300.0,27.7299,27.7375,27.7071,27.7375,31300.0
2014-05-27 13:10:00,36.47,36.48,36.45,36.47,31000.0,27.7299,27.7375,27.7147,27.7299,31000.0
2014-05-27 13:15:00,36.48,36.5,36.46,36.47,49000.0,27.7375,27.7527,27.7223,27.7299,49000.0
2014-05-27 13:20:00,36.48,36.5,36.44,36.45,44600.0,27.7375,27.7527,27.7071,27.7147,44600.0
2014-05-27 13:25:00,36.45,36.47,36.43,36.46,59600.0,27.7147,27.7299,27.6995,27.7223,59600.0
2014-05-27 13:30:00,36.46,36.47,36.41,36.43,45200.0,27.7223,27.7299,27.6843,27.6995,45200.0
2014-05-27 13:35:00,36.44,36.44,36.39,36.4,25200.0,27.7071,27.7071,27.6691,27.6767,25200.0
2014-05-27 13:40:00,36.39,36.45,36.38,36.45,25500.0,27.6691,27.7147,27.6615,27.7147,25500.0
2014-05-27 13:45:00,36.45,36.47,36.43,36.45,24300.0,27.7147,27.7299,27.6995,27.7147,24300.0
2014-05-27 13:50:00,36.45,36.45,36.42,36.45,42800.0,27.7147,27.7147,27.6919,27.7147,42800.0
2014-05-27 13:55:00,36.45,36.48,36.44,36.47,44700.0,27.7147,27.7375,27.7071,27.7299,44700.0
2014-05-27 14:00:00,36.48,36.49,36.44,36.45,63300.0,27.7375,27.7451,27.7071,27.7147,63300.0
2014-05-27 14:05:00,36.45,36.45,36.4,36.42,32700.0,27.7147,27.7147,27.6767,27.6919,32700.0
2014-05-27 14:10:00,36.42,36.43,36.38,36.4,19100.0,27.6919,27.6995,27.6615,27.6767,19100.0
2014-05-27 14:15:00,36.39,36.42,36.39,36.42,17900.0,27.6691,27.6919,27.6691,27.6919,17900.0
2014-05-27 14:20:00,36.42,36.44,36.42,36.43,23400.0,27.6919,27.7071,27.6919,27.6995,23400.0
2014-05-27 14:25:00,36.43,36.45,36.43,36.45,8800.0,27.6995,27.7147,27.6995,27.7147,8800.0
2014-05-27 14:30:00,36.45,36.48,36.43,36.47,48500.0,27.7147,27.7375,27.6995,27.7299,48500.0
2014-05-27 14:35:00,36.46,36.49,36.43,36.44,45600.0,27.7223,27.7451,27.6995,27.7071,45600.0
2014-05-27 14:40:00,36.44,36.51,36.43,36.49,47700.0,27.7071,27.7603,27.6995,27.7451,47700.0
2014-05-27 14:45:00,36.5,36.55,36.47,36.53,95500.0,27.7527,27.7907,27.7299,27.7755,95500.0
2014-05-27 14:50:00,36.54,36.61,36.51,36.58,180600.0,27.7831,27.8363,27.7603,27.8135,180600.0
2014-05-27 14:55:00,36.57,36.58,36.54,36.55,52700.0,27.8059,27.8135,27.7831,27.7907,52700.0
2014-05-27 15:00:00,36.55,36.55,36.51,36.51,39800.0,27.7907,27.7907,27.7603,27.7603,39800.0
2014-05-27 15:05:00,36.51,36.51,36.48,36.5,22900.0,27.7603,27.7603,27.7375,27.7527,22900.0
2014-05-27 15:10:00,36.49,36.54,36.49,36.54,17300.0,27.7451,27.7831,27.7451,27.7831,17300.0
2014-05-27 15:15:00,36.54,36.57,36.54,36.57,33300.0,27.7831,27.8059,27.7831,27.8059,33300.0
2014-05-27 15:20:00,36.57,36.6,36.56,36.6,28200.0,27.8059,27.8287,27.7983,27.8287,28200.0
2014-05-27 15:25:00,36.6,36.63,36.6,36.62,34000.0,27.8287,27.8515,27.8287,27.8439,34000.0
2014-05-27 15:30:00,36.63,36.63,36.61,36.63,81000.0,27.8515,27.8515,27.8363,27.8515,81000.0
2014-05-27 15:35:00,36.62,36.63,36.58,36.59,75800.0,27.8439,27.8515,27.8135,27.8211,75800.0
2014-05-27 15:40:00,36.59,36.61,36.58,36.59,69900.0,27.8211,27.8363,27.8135,27.8211,69900.0
2014-05-27 15:45:00,36.6,36.6,36.59,36.6,50500.0,27.8287,27.8287,27.8211,27.8287,50500.0
2014-05-27 15:50:00,36.59,36.61,36.59,36.6,144700.0,27.8211,27.8363,27.8211,27.8287,144700.0
2014-05-27 15:55:00,36.6,36.64,36.6,36.63,182700.0,27.8287,27.8591,27.8287,27.8515,182700.0
2014-05-28 09:30:00,36.6,36.6,36.34,36.42,73500.0,27.8287,27.8287,27.631,27.6919,73500.0
2014-05-28 09:35:00,36.39,36.41,36.3,36.3,33300.0,27.6691,27.6843,27.6006,27.6006,33300.0
2014-05-28 09:40:00,36.28,36.36,36.27,36.35,24700.0,27.5854,27.6463,27.5778,27.6386,24700.0
2014-05-28 09:45:00,36.36,36.42,36.33,36.4,100900.0,27.6463,27.6919,27.6234,27.6767,100900.0
2014-05-28 09:50:00,36.4,36.53,36.4,36.48,37600.0,27.6767,27.7755,27.6767,27.7375,37600.0
2014-05-28 09:55:00,36.48,36.52,36.41,36.41,70200.0,27.7375,27.7679,27.6843,27.6843,70200.0
2014-05-28 10:00:00,36.42,36.42,36.31,36.42,38200.0,27.6919,27.6919,27.6082,27.6919,38200.0
2014-05-28 10:05:00,36.43,36.53,36.42,36.5,41800.0,27.6995,27.7755,27.6919,27.7527,41800.0
2014-05-28 10:10:00,36.51,36.62,36.5,36.59,146800.0,27.7603,27.8439,27.7527,27.8211,146800.0
2014-05-28 10:15:00,36.59,36.66,36.59,36.65,142700.0,27.8211,27.8744,27.8211,27.8668,142700.0
2014-05-28 10:20:00,36.65,36.74,36.65,36.73,150400.0,27.8668,27.9352,27.8668,27.9276,150400.0
2014-05-28 10:25:00,36.73,36.83,36.73,36.75,108300.0,27.9276,28.0036,27.9276,27.9428,108300.0
2014-05-28 10:30:00,36.75,36.75,36.66,36.73,96100.0,27.9428,27.9428,27.8744,27.9276,96100.0
2014-05-28 10:35:00,36.73,36.82,36.69,36.71,61800.0,27.9276,27.996,27.8972,27.9124,61800.0
2014-05-28 10:40:00,36.72,36.77,36.69,36.69,46900.0,27.92,27.958,27.8972,27.8972,46900.0
2014-05-28 10:45:00,36.7,36.75,36.69,36.74,48100.0,27.9048,27.9428,27.8972,27.9352,48100.0
2014-05-28 10:50:00,36.75,36.76,36.69,36.71,54000.0,27.9428,27.9504,27.8972,27.9124,54000.0
2014-05-28 10:55:00,36.72,36.77,36.71,36.73,103000.0,27.92,27.958,27.9124,27.9276,103000.0
2014-05-28 11:00:00,36.74,36.74,36.71,36.71,41200.0,27.9352,27.9352,27.9124,27.9124,41200.0
2014-05-28 11:05:00,36.71,36.83,36.71,36.83,40700.0,27.9124,28.0036,27.9124,28.0036,40700.0
2014-05-28 11:10:00,36.83,36.85,36.8,36.84,30800.0,28.0036,28.0188,27.9808,28.0112,30800.0
2014-05-28 11:15:00,36.85,36.87,36.82,36.87,74500.0,28.0188,28.034,27.996,28.034,74500.0
2014-05-28 11:20:00,36.86,36.86,36.82,36.82,43600.0,28.0264,28.0264,27.996,27.996,43600.0
2014-05-28 11:25:00,36.82,36.85,36.78,36.79,50400.0,27.996,28.0188,27.9656,27.9732,50400.0
2014-05-28 11:30:00,36.79,36.82,36.75,36.76,84700.0,27.9732,27.996,27.9428,27.9504,84700.0
2014-05-28 11:35:00,36.75,36.77,36.72,36.76,55100.0,27.9428,27.958,27.92,27.9504,55100.0
2014-05-28 11:40:00,36.76,36.79,36.75,36.78,39000.0,27.9504,27.9732,27.9428,27.9656,39000.0
2014-05-28 11:45:00,36.78,36.78,36.64,36.75,99600.0,27.9656,27.9656,27.8591,27.9428,99600.0
2014-05-28 11:50:00,36.75,36.75,36.63,36.66,91500.0,27.9428,27.9428,27.8515,27.8744,91500.0
2014-05-28 11:55:00,36.66,36.72,36.61,36.69,93400.0,27.8744,27.92,27.8363,27.8972,93400.0
2014-05-28 12:00:00,36.7,36.75,36.67,36.74,175900.0,27.9048,27.9428,27.882,27.9352,175900.0
2014-05-28 12:05:00,36.74,36.81,36.74,36.8,40800.0,27.9352,27.9884,27.9352,27.9808,40800.0
2014-05-28 12:10:00,36.8,36.87,36.8,36.84,63900.0,27.9808,28.034,27.9808,28.0112,63900.0
2014-05-28 12:15:00,36.86,36.87,36.83,36.83,50300.0,28.0264,28.034,28.0036,28.0036,50300.0
2014-05-28 12:20:00,36.83,36.85,36.81,36.82,61700.0,28.0036,28.0188,27.9884,27.996,61700.0
2014-05-28 12:25:00,36.81,36.82,36.75,36.76,44400.0,27.9884,27.996,27.9428,27.9504,44400.0
2014-05-28 12:30:00,36.77,36.79,36.71,36.71,24300.0,27.958,27.9732,27.9124,27.9124,24300.0
2014-05-28 12:35:00,36.71,36.75,36.71,36.72,24300.0,27.9124,27.9428,27.9124,27.92,24300.0
2014-05-28 12:40:00,36.72,36.75,36.71,36.73,52000.0,27.92,27.9428,27.9124,27.9276,52000.0
2014-05-28 12:45:00,36.73,36.76,36.7,36.75,72200.0,27.9276,27.9504,27.9048,27.9428,72200.0
2014-05-28 12:50:00,36.75,36.76,36.71,36.75,47200.0,27.9428,27.9504,27.9124,27.9428,47200.0
2014-05-28 12:55:00,36.76,36.84,36.76,36.79,35700.0,27.9504,28.0112,27.9504,27.9732,35700.0
2014-05-28 13:00:00,36.8,36.83,36.79,36.82,25700.0,27.9808,28.0036,27.9732,27.996,25700.0
2014-05-28 13:05:00,36.83,36.83,36.72,36.81,84500.0,28.0036,28.0036,27.92,27.9884,84500.0
2014-05-28 13:10:00,36.8,36.86,36.8,36.86,43600.0,27.9808,28.0264,27.9808,28.0264,43600.0
2014-05-28 13:15:00,36.86,36.86,36.83,36.85,34100.0,28.0264,28.0264,28.0036,28.0188,34100.0
2014-05-28 13:20:00,36.86,36.91,36.84,36.88,42700.0,28.0264,28.0644,28.0112,28.0416,42700.0
2014-05-28 13:25:00,36.87,36.88,36.8,36.87,54600.0,28.034,28.0416,27.9808,28.034,54600.0
2014-05-28 13:30:00,36.87,36.92,36.87,36.92,35900.0,28.034,28.072,28.034,28.072,35900.0
2014-05-28 13:35:00,36.92,36.97,36.92,36.96,48100.0,28.072,28.1101,28.072,28.1025,48100.0
2014-05-28 13:40:00,36.95,36.97,36.9,36.9,57800.0,28.0949,28.1101,28.0568,28.0568,57800.0
2014-05-28 13:45:00,36.9,36.93,36.88,36.93,31300.0,28.0568,28.0796,28.0416,28.0796,31300.0
2014-05-28 13:50:00,36.93,36.98,36.91,36.97,55900.0,28.0796,28.1177,28.0644,28.1101,55900.0
2014-05-28 13:55:00,36.97,36.98,36.95,36.95,35800.0,28.1101,28.1177,28.0949,28.0949,35800.0
2014-05-28 14:00:00,36.94,36.98,36.91,36.93,52700.0,28.0873,28.1177,28.0644,28.0796,52700.0
2014-05-28 14:05:00,36.92,36.94,36.9,36.91,30700.0,28.072,28.0873,28.0568,28.0644,30700.0
2014-05-28 14:10:00,36.92,36.95,36.89,36.89,30500.0,28.072,28.0949,28.0492,28.0492,30500.0
2014-05-28 14:15:00,36.9,36.92,36.87,36.91,54300.0,28.0568,28.072,28.034,28.0644,54300.0
2014-05-28 14:20:00,36.91,36.92,36.87,36.91,30200.0,28.0644,28.072,28.034,28.0644,30200.0
2014-05-28 14:25:00,36.91,36.93,36.86,36.87,29300.0,28.0644,28.0796,28.0264,28.034,29300.0
2014-05-28 14:30:00,36.88,36.89,36.8,36.8,33700.0,28.0416,28.0492,27.9808,27.9808,33700.0
2014-05-28 14:35:00,36.81,36.84,36.81,36.82,21400.0,27.9884,28.0112,27.9884,27.996,21400.0
2014-05-28 14:40:00,36.82,36.86,36.81,36.83,46200.0,27.996,28.0264,27.9884,28.0036,46200.0
2014-05-28 14:45:00,36.83,36.87,36.83,36.86,31300.0,28.0036,28.034,28.0036,28.0264,31300.0
2014-05-28 14:50:00,36.86,36.9,36.86,36.9,26900.0,28.0264,28.0568,28.0264,28.0568,26900.0
2014-05-28 14:55:00,36.9,36.93,36.85,36.87,34500.0,28.0568,28.0796,28.0188,28.034,34500.0
2014-05-28 15:00:00,36.87,36.91,36.86,36.89,35500.0,28.034,28.0644,28.0264,28.0492,35500.0
2014-05-28 15:05:00,36.88,36.89,36.81,36.82,26900.0,28.0416,28.0492,27.9884,27.996,26900.0
2014-05-28 15:10:00,36.81,36.88,36.81,36.88,32700.0,27.9884,28.0416,27.9884,28.0416,32700.0
2014-05-28 15:15:00,36.88,36.92,36.88,36.89,56200.0,28.0416,28.072,28.0416,28.0492,56200.0
2014-05-28 15:20:00,36.88,36.88,36.84,36.85,35700.0,28.0416,28.0416,28.0112,28.0188,35700.0
2014-05-28 15:25:00,36.86,36.89,36.86,36.89,43900.0,28.0264,28.0492,28.0264,28.0492,43900.0
2014-05-28 15:30:00,36.89,36.92,36.88,36.9,59600.0,28.0492,28.072,28.0416,28.0568,59600.0
2014-05-28 15:35:00,36.9,36.9,36.85,36.85,61900.0,28.0568,28.0568,28.0188,28.0188,61900.0
2014-05-28 15:40:00,36.86,36.87,36.84,36.85,61200.0,28.0264,28.034,28.0112,28.0188,61200.0
2014-05-28 15:45:00,36.85,36.86,36.81,36.81,75600.0,28.0188,28.0264,27.9884,27.9884,75600.0
2014-05-28 15:50:00,36.82,36.86,36.81,36.83,86500.0,27.996,28.0264,27.9884,28.0036,86500.0
2014-05-28 15:55:00,36.83,36.88,36.82,36.83,182500.0,28.0036,28.0416,27.996,28.0036,182500.0
2014-05-29 09:30:00,37.0,37.0,36.78,36.89,139400.0,28.1329,28.1329,27.9656,28.0492,139400.0
2014-05-29 09:35:00,36.88,36.88,36.68,36.74,41500.0,28.0416,28.0416,27.8896,27.9352,41500.0
2014-05-29 09:40:00,36.75,36.79,36.7,36.74,53700.0,27.9428,27.9732,27.9048,27.9352,53700.0
2014-05-29 09:45:00,36.75,36.75,36.65,36.67,41700.0,27.9428,27.9428,27.8668,27.882,41700.0
2014-05-29 09:50:00,36.67,36.72,36.65,36.66,45300.0,27.882,27.92,27.8668,27.8744,45300.0
2014-05-29 09:55:00,36.66,36.78,36.66,36.7,42500.0,27.8744,27.9656,27.8744,27.9048,42500.0
2014-05-29 10:00:00,36.69,36.78,36.69,36.76,51900.0,27.8972,27.9656,27.8972,27.9504,51900.0
2014-05-29 10:05:00,36.76,36.83,36.7,36.78,83400.0,27.9504,28.0036,27.9048,27.9656,83400.0
2014-05-29 10:10:00,36.79,36.85,36.77,36.8,55600.0,27.9732,28.0188,27.958,27.9808,55600.0
2014-05-29 10:15:00,36.8,36.86,36.73,36.84,76500.0,27.9808,28.0264,27.9276,28.0112,76500.0
2014-05-29 10:20:00,36.84,36.9,36.83,36.88,38600.0,28.0112,28.0568,28.0036,28.0416,38600.0
2014-05-29 10:25:00,36.88,36.93,36.88,36.92,41700.0,28.0416,28.0796,28.0416,28.072,41700.0
2014-05-29 10:30:00,36.91,36.95,36.9,36.91,42300.0,28.0644,28.0949,28.0568,28.0644,42300.0
2014-05-29 10:35:00,36.91,36.96,36.91,36.96,25500.0,28.0644,28.1025,28.0644,28.1025,25500.0
2014-05-29 10:40:00,36.97,36.97,36.94,36.97,65800.0,28.1101,28.1101,28.0873,28.1101,65800.0
2014-05-29 10:45:00,36.96,36.99,36.95,36.96,46300.0,28.1025,28.1253,28.0949,28.1025,46300.0
2014-05-29 10:50:00,36.97,37.0,36.94,36.99,39000.0,28.1101,28.1329,28.0873,28.1253,39000.0
2014-05-29 10:55:00,36.98,37.0,36.96,37.0,32700.0,28.1177,28.1329,28.1025,28.1329,32700.0
2014-05-29 11:00:00,37.0,37.0,36.97,36.99,58500.0,28.1329,28.1329,28.1101,28.1253,58500.0
2014-05-29 11:05:00,36.99,37.0,36.99,37.0,19000.0,28.1253,28.1329,28.1253,28.1329,19000.0
2014-05-29 11:10:00,37.0,37.0,36.95,36.96,27600.0,28.1329,28.1329,28.0949,28.1025,27600.0
2014-05-29 11:15:00,36.97,37.0,36.97,36.98,35300.0,28.1101,28.1329,28.1101,28.1177,35300.0
2014-05-29 11:20:00,36.99,36.99,36.95,36.95,54400.0,28.1253,28.1253,28.0949,28.0949,54400.0
2014-05-29 11:25:00,36.94,36.95,36.91,36.92,64400.0,28.0873,28.0949,28.0644,28.072,64400.0
2014-05-29 11:30:00,36.91,36.98,36.9,36.93,44700.0,28.0644,28.1177,28.0568,28.0796,44700.0
2014-05-29 11:35:00,36.94,36.99,36.94,36.97,28400.0,28.0873,28.1253,28.0873,28.1101,28400.0
2014-05-29 11:40:00,36.97,36.98,36.93,36.96,39900.0,28.1101,28.1177,28.0796,28.1025,39900.0
2014-05-29 11:45:00,36.96,37.0,36.96,36.98,20000.0,28.1025,28.1329,28.1025,28.1177,20000.0
2014-05-29 11:50:00,36.99,37.0,36.98,37.0,28900.0,28.1253,28.1329,28.1177,28.1329,28900.0
2014-05-29 11:55:00,37.0,37.0,36.95,36.95,38400.0,28.1329,28.1329,28.0949,28.0949,38400.0
2014-05-29 12:00:00,36.96,37.06,36.96,37.06,87500.0,28.1025,28.1785,28.1025,28.1785,87500.0
2014-05-29 12:05:00,37.06,37.09,37.05,37.06,23700.0,28.1785,28.2013,28.1709,28.1785,23700.0
2014-05-29 12:10:00,37.05,37.07,37.02,37.03,22600.0,28.1709,28.1861,28.1481,28.1557,22600.0
2014-05-29 12:15:00,37.02,37.04,37.0,37.03,38700.0,28.1481,28.1633,28.1329,28.1557,38700.0
2014-05-29 12:20:00,37.04,37.05,36.99,37.0,43800.0,28.1633,28.1709,28.1253,28.1329,43800.0
2014-05-29 12:25:00,37.0,37.0,36.96,36.98,41800.0,28.1329,28.1329,28.1025,28.1177,41800.0
2014-05-29 12:30:00,36.98,37.0,36.94,36.95,129300.0,28.1177,28.1329,28.0873,28.0949,129300.0
2014-05-29 12:35:00,36.95,36.99,36.93,36.94,100100.0,28.0949,28.1253,28.0796,28.0873,100100.0
2014-05-29 12:40:00,36.94,36.98,36.94,36.98,28100.0,28.0873,28.1177,28.0873,28.1177,28100.0
2014-05-29 12:45:00,36.98,37.0,36.96,36.97,47400.0,28.1177,28.1329,28.1025,28.1101,47400.0
2014-05-29 12:50:00,36.97,36.99,36.95,36.97,25400.0,28.1101,28.1253,28.0949,28.1101,25400.0
2014-05-29 12:55:00,36.97,36.98,36.95,36.96,116200.0,28.1101,28.1177,28.0949,28.1025,116200.0
2014-05-29 13:00:00,36.96,37.01,36.96,37.01,16700.0,28.1025,28.1405,28.1025,28.1405,16700.0
2014-05-29 13:05:00,37.01,37.02,36.98,37.01,18700.0,28.1405,28.1481,28.1177,28.1405,18700.0
2014-05-29 13:10:00,37.01,37.03,37.01,37.01,9900.0,28.1405,28.1557,28.1405,28.1405,9900.0
2014-05-29 13:15:00,37.01,37.02,37.0,37.02,15100.0,28.1405,28.1481,28.1329,28.1481,15100.0
2014-05-29 13:20:00,37.02,37.02,37.0,37.02,11100.0,28.1481,28.1481,28.1329,28.1481,11100.0
2014-05-29 13:25:00,37.02,37.03,37.0,37.02,13300.0,28.1481,28.1557,28.1329,28.1481,13300.0
2014-05-29 13:30:00,37.03,37.03,37.0,37.01,35200.0,28.1557,28.1557,28.1329,28.1405,35200.0
2014-05-29 13:35:00,37.01,37.03,37.0,37.03,11300.0,28.1405,28.1557,28.1329,28.1557,11300.0
2014-05-29 13:40:00,37.03,37.04,37.02,37.03,9700.0,28.1557,28.1633,28.1481,28.1557,9700.0
2014-05-29 13:45:00,37.03,37.06,37.03,37.04,22000.0,28.1557,28.1785,28.1557,28.1633,22000.0
2014-05-29 13:50:00,37.04,37.06,37.02,37.06,11900.0,28.1633,28.1785,28.1481,28.1785,11900.0
2014-05-29 13:55:00,37.06,37.06,37.02,37.03,18400.0,28.1785,28.1785,28.1481,28.1557,18400.0
2014-05-29 14:00:00,37.04,37.05,37.01,37.01,45100.0,28.1633,28.1709,28.1405,28.1405,45100.0
2014-05-29 14:05:00,37.01,37.02,37.0,37.02,30400.0,28.1405,28.1481,28.1329,28.1481,30400.0
2014-05-29 14:10:00,37.02,37.07,37.02,37.07,18400.0,28.1481,28.1861,28.1481,28.1861,18400.0
2014-05-29 14:15:00,37.07,37.09,37.06,37.08,32400.0,28.1861,28.2013,28.1785,28.1937,32400.0
2014-05-29 14:20:00,37.08,37.11,37.05,37.05,28000.0,28.1937,28.2165,28.1709,28.1709,28000.0
2014-05-29 14:25:00,37.06,37.11,37.05,37.09,23700.0,28.1785,28.2165,28.1709,28.2013,23700.0
2014-05-29 14:30:00,37.1,37.12,37.08,37.09,31100.0,28.2089,28.2241,28.1937,28.2013,31100.0
2014-05-29 14:35:00,37.09,37.17,37.07,37.12,119700.0,28.2013,28.2621,28.1861,28.2241,119700.0
2014-05-29 14:40:00,37.12,37.14,37.1,37.14,19500.0,28.2241,28.2393,28.2089,28.2393,19500.0
2014-05-29 14:45:00,37.14,37.14,37.08,37.08,14200.0,28.2393,28.2393,28.1937,28.1937,14200.0
2014-05-29 14:50:00,37.08,37.1,37.08,37.09,20500.0,28.1937,28.2089,28.1937,28.2013,20500.0
2014-05-29 14:55:00,37.09,37.1,37.08,37.08,19500.0,28.2013,28.2089,28.1937,28.1937,19500.0
2014-05-29 15:00:00,37.08,37.11,37.08,37.11,15900.0,28.1937,28.2165,28.1937,28.2165,15900.0
2014-05-29 15:05:00,37.11,37.13,37.05,37.06,26900.0,28.2165,28.2317,28.1709,28.1785,26900.0
2014-05-29 15:10:00,37.05,37.05,37.01,37.02,14200.0,28.1709,28.1709,28.1405,28.1481,14200.0
2014-05-29 15:15:00,37.02,37.05,37.01,37.03,22000.0,28.1481,28.1709,28.1405,28.1557,22000.0
2014-05-29 15:20:00,37.02,37.04,37.01,37.04,20800.0,28.1481,28.1633,28.1405,28.1633,20800.0
2014-05-29 15:25:00,37.04,37.05,37.02,37.02,22900.0,28.1633,28.1709,28.1481,28.1481,22900.0
2014-05-29 15:30:00,37.02,37.03,37.0,37.01,23600.0,28.1481,28.1557,28.1329,28.1405,23600.0
2014-05-29 15:35:00,37.0,37.01,36.99,37.01,51400.0,28.1329,28.1405,28.1253,28.1405,51400.0
2014-05-29 15:40:00,37.0,37.05,37.0,37.02,47500.0,28.1329,28.1709,28.1329,28.1481,47500.0
2014-05-29 15:45:00,37.03,37.07,37.02,37.07,28800.0,28.1557,28.1861,28.1481,28.1861,28800.0
2014-05-29 15:50:00,37.07,37.1,37.05,37.05,113600.0,28.1861,28.2089,28.1709,28.1709,113600.0
2014-05-29 15:55:00,37.06,37.06,37.03,37.05,102900.0,28.1785,28.1785,28.1557,28.1709,102900.0
2014-05-30 09:30:00,37.1,37.1,36.86,36.95,64100.0,28.2089,28.2089,28.0264,28.0949,64100.0
2014-05-30 09:35:00,36.94,36.94,36.8,36.85,85600.0,28.0873,28.0873,27.9808,28.0188,85600.0
2014-05-30 09:40:00,36.84,36.95,36.83,36.91,44100.0,28.0112,28.0949,28.0036,28.0644,44100.0
2014-05-30 09:45:00,36.9,37.0,36.87,36.88,79200.0,28.0568,28.1329,28.034,28.0416,79200.0
2014-05-30 09:50:00,36.88,36.98,36.87,36.92,33700.0,28.0416,28.1177,28.034,28.072,33700.0
2014-05-30 09:55:00,36.91,36.98,36.89,36.91,72700.0,28.0644,28.1177,28.0492,28.0644,72700.0
2014-05-30 10:00:00,36.92,37.01,36.91,36.96,51100.0,28.072,28.1405,28.0644,28.1025,51100.0
2014-05-30 10:05:00,36.97,36.98,36.93,36.93,29300.0,28.1101,28.1177,28.0796,28.0796,29300.0
2014-05-30 10:10:00,36.93,37.0,36.93,36.96,42700.0,28.0796,28.1329,28.0796,28.1025,42700.0
2014-05-30 10:15:00,36.96,36.98,36.86,36.87,52200.0,28.1025,28.1177,28.0264,28.034,52200.0
2014-05-30 10:20:00,36.87,36.87,36.8,36.85,47400.0,28.034,28.034,27.9808,28.0188,47400.0
2014-05-30 10:25:00,36.85,36.85,36.78,36.81,45500.0,28.0188,28.0188,27.9656,27.9884,45500.0
2014-05-30 10:30:00,36.81,36.81,36.76,36.76,23100.0,27.9884,27.9884,27.9504,27.9504,23100.0
2014-05-30 10:35:00,36.76,36.77,36.69,36.77,69500.0,27.9504,27.958,27.8972,27.958,69500.0
2014-05-30 10:40:00,36.77,36.79,36.72,36.73,107300.0,27.958,27.9732,27.92,27.9276,107300.0
2014-05-30 10:45:00,36.73,36.73,36.68,36.69,47900.0,27.9276,27.9276,27.8896,27.8972,47900.0
2014-05-30 10:50:00,36.7,36.78,36.7,36.78,28500.0,27.9048,27.9656,27.9048,27.9656,28500.0
2014-05-30 10:55:00,36.78,36.82,36.76,36.81,25900.0,27.9656,27.996,27.9504,27.9884,25900.0
2014-05-30 11:00:00,36.81,36.89,36.81,36.88,32100.0,27.9884,28.0492,27.9884,28.0416,32100.0
2014-05-30 11:05:00,36.87,36.9,36.83,36.83,11300.0,28.034,28.0568,28.0036,28.0036,11300.0
2014-05-30 11:10:00,36.83,36.86,36.83,36.84,18600.0,28.0036,28.0264,28.0036,28.0112,18600.0
2014-05-30 11:15:00,36.84,36.91,36.84,36.88,26400.0,28.0112,28.0644,28.0112,28.0416,26400.0
2014-05-30 11:20:00,36.88,36.96,36.84,36.95,81500.0,28.0416,28.1025,28.0112,28.0949,81500.0
2014-05-30 11:25:00,36.95,36.98,36.87,36.9,61200.0,28.0949,28.1177,28.034,28.0568,61200.0
2014-05-30 11:30:00,36.9,36.91,36.86,36.9,16400.0,28.0568,28.0644,28.0264,28.0568,16400.0
2014-05-30 11:35:00,36.9,36.93,36.9,36.93,11900.0,28.0568,28.0796,28.0568,28.0796,11900.0
2014-05-30 11:40:00,36.92,36.94,36.91,36.92,31300.0,28.072,28.0873,28.0644,28.072,31300.0
2014-05-30 11:45:00,36.92,36.95,36.9,36.94,16500.0,28.072,28.0949,28.0568,28.0873,16500.0
2014-05-30 11:50:00,36.95,37.03,36.93,37.01,75600.0,28.0949,28.1557,28.0796,28.1405,75600.0
2014-05-30 11:55:00,37.0,37.01,36.98,36.99,12600.0,28.1329,28.1405,28.1177,28.1253,12600.0
2014-05-30 12:00:00,36.99,37.02,36.98,37.01,14700.0,28.1253,28.1481,28.1177,28.1405,14700.0
2014-05-30 12:05:00,37.01,37.02,36.98,37.01,22200.0,28.1405,28.1481,28.1177,28.1405,22200.0
2014-05-30 12:10:00,37.02,37.02,36.98,37.0,27000.0,28.1481,28.1481,28.1177,28.1329,27000.0
2014-05-30 12:15:00,36.98,37.03,36.98,37.02,39500.0,28.1177,28.1557,28.1177,28.1481,39500.0
2014-05-30 12:20:00,37.02,37.02,36.99,37.0,17500.0,28.1481,28.1481,28.1253,28.1329,17500.0
2014-05-30 12:25:00,37.0,37.03,36.99,37.01,25300.0,28.1329,28.1557,28.1253,28.1405,25300.0
2014-05-30 12:30:00,37.0,37.02,36.97,37.0,60800.0,28.1329,28.1481,28.1101,28.1329,60800.0
2014-05-30 12:35:00,37.0,37.02,36.98,36.99,33700.0,28.1329,28.1481,28.1177,28.1253,33700.0
2014-05-30 12:40:00,36.98,37.0,36.96,37.0,59100.0,28.1177,28.1329,28.1025,28.1329,59100.0
2014-05-30 12:45:00,36.99,37.05,36.98,37.03,29000.0,28.1253,28.1709,28.1177,28.1557,29000.0
2014-05-30 12:50:00,37.03,37.05,37.0,37.02,29500.0,28.1557,28.1709,28.1329,28.1481,29500.0
2014-05-30 12:55:00,37.02,37.04,36.99,37.01,13900.0,28.1481,28.1633,28.1253,28.1405,13900.0
2014-05-30 13:00:00,37.0,37.04,36.99,36.99,54300.0,28.1329,28.1633,28.1253,28.1253,54300.0
2014-05-30 13:05:00,36.99,37.01,36.97,37.0,51500.0,28.1253,28.1405,28.1101,28.1329,51500.0
2014-05-30 13:10:00,37.0,37.0,36.91,36.96,30100.0,28.1329,28.1329,28.0644,28.1025,30100.0
2014-05-30 13:15:00,36.96,36.96,36.9,36.9,15400.0,28.1025,28.1025,28.0568,28.0568,15400.0
2014-05-30 13:20:00,36.9,36.93,36.89,36.91,19900.0,28.0568,28.0796,28.0492,28.0644,19900.0
2014-05-30 13:25:00,36.91,36.96,36.91,36.95,16800.0,28.0644,28.1025,28.0644,28.0949,16800.0
2014-05-30 13:30:00,36.94,36.95,36.9,36.93,38800.0,28.0873,28.0949,28.0568,28.0796,38800.0
2014-05-30 13:35:00,36.94,36.94,36.9,36.92,21200.0,28.0873,28.0873,28.0568,28.072,21200.0
2014-05-30 13:40:00,36.93,36.94,36.91,36.91,17600.0,28.0796,28.0873,28.0644,28.0644,17600.0
2014-05-30 13:45:00,36.92,36.96,36.91,36.95,43500.0,28.072,28.1025,28.0644,28.0949,43500.0
2014-05-30 13:50:00,36.95,36.96,36.93,36.93,44000.0,28.0949,28.1025,28.0796,28.0796,44000.0
2014-05-30 13:55:00,36.94,36.95,36.92,36.95,43800.0,28.0873,28.0949,28.072,28.0949,43800.0
2014-05-30 14:00:00,36.94,36.95,36.93,36.94,17700.0,28.0873,28.0949,28.0796,28.0873,17700.0
2014-05-30 14:05:00,36.94,37.0,36.93,37.0,25600.0,28.0873,28.1329,28.0796,28.1329,25600.0
2014-05-30 14:10:00,37.0,37.04,37.0,37.01,41600.0,28.1329,28.1633,28.1329,28.1405,41600.0
2014-05-30 14:15:00,37.02,37.02,36.98,37.0,14400.0,28.1481,28.1481,28.1177,28.1329,14400.0
2014-05-30 14:20:00,37.01,37.01,36.98,37.0,36000.0,28.1405,28.1405,28.1177,28.1329,36000.0
2014-05-30 14:25:00,37.0,37.02,36.98,37.0,52400.0,28.1329,28.1481,28.1177,28.1329,52400.0
2014-05-30 14:30:00,37.0,37.01,36.98,36.98,46800.0,28.1329,28.1405,28.1177,28.1177,46800.0
2014-05-30 14:35:00,36.98,37.02,36.98,37.01,61100.0,28.1177,28.1481,28.1177,28.1405,61100.0
2014-05-30 14:40:00,37.0,37.02,36.99,37.0,58100.0,28.1329,28.1481,28.1253,28.1329,58100.0
2014-05-30 14:45:00,37.0,37.02,36.99,36.99,65600.0,28.1329,28.1481,28.1253,28.1253,65600.0
2014-05-30 14:50:00,36.99,37.01,36.97,37.0,57200.0,28.1253,28.1405,28.1101,28.1329,57200.0
2014-05-30 14:55:00,37.0,37.02,36.98,36.99,51400.0,28.1329,28.1481,28.1177,28.1253,51400.0
2014-05-30 15:00:00,37.0,37.03,36.98,37.02,55400.0,28.1329,28.1557,28.1177,28.1481,55400.0
2014-05-30 15:05:00,37.02,37.08,37.01,37.08,46700.0,28.1481,28.1937,28.1405,28.1937,46700.0
2014-05-30 15:10:00,37.07,37.07,37.02,37.07,49400.0,28.1861,28.1861,28.1481,28.1861,49400.0
2014-05-30 15:15:00,37.07,37.07,37.04,37.05,38000.0,28.1861,28.1861,28.1633,28.1709,38000.0
2014-05-30 15:20:00,37.05,37.08,37.03,37.04,27400.0,28.1709,28.1937,28.1557,28.1633,27400.0
2014-05-30 15:25:00,37.04,37.07,37.01,37.03,59300.0,28.1633,28.1861,28.1405,28.1557,59300.0
2014-05-30 15:30:00,37.03,37.09,37.03,37.07,26400.0,28.1557,28.2013,28.1557,28.1861,26400.0
2014-05-30 15:35:00,37.08,37.1,37.05,37.05,38400.0,28.1937,28.2089,28.1709,28.1709,38400.0
2014-05-30 15:40:00,37.05,37.11,37.05,37.1,50300.0,28.1709,28.2165,28.1709,28.2089,50300.0
2014-05-30 15:45:00,37.1,37.11,37.07,37.08,41100.0,28.2089,28.2165,28.1861,28.1937,41100.0
2014-05-30 15:50:00,37.07,37.08,37.0,37.01,189400.0,28.1861,28.1937,28.1329,28.1405,189400.0
2014-05-30 15:55:00,37.0,37.03,37.0,37.01,190600.0,28.1329,28.1557,28.1329,28.1405,190600.0
2014-06-02 09:30:00,36.33,36.89,36.19,36.79,302200.0,27.6234,28.0492,27.517,27.9732,302200.0
2014-06-02 09:35:00,36.83,37.09,36.79,37.03,91500.0,28.0036,28.2013,27.9732,28.1557,91500.0
2014-06-02 09:40:00,37.04,37.2,37.02,37.19,70400.0,28.1633,28.2849,28.1481,28.2773,70400.0
2014-06-02 09:45:00,37.19,37.24,36.99,37.04,97300.0,28.2773,28.3154,28.1253,28.1633,97300.0
2014-06-02 09:50:00,37.05,37.09,36.92,36.97,36200.0,28.1709,28.2013,28.072,28.1101,36200.0
2014-06-02 09:55:00,36.97,36.98,36.88,36.9,32100.0,28.1101,28.1177,28.0416,28.0568,32100.0
2014-06-02 10:00:00,36.9,36.92,36.83,36.88,75000.0,28.0568,28.072,28.0036,28.0416,75000.0
2014-06-02 10:05:00,36.87,36.93,36.86,36.9,81900.0,28.034,28.0796,28.0264,28.0568,81900.0
2014-06-02 10:10:00,36.9,37.07,36.89,37.07,76300.0,28.0568,28.1861,28.0492,28.1861,76300.0
2014-06-02 10:15:00,37.07,37.15,37.05,37.11,59300.0,28.1861,28.2469,28.1709,28.2165,59300.0
2014-06-02 10:20:00,37.11,37.17,37.11,37.14,47000.0,28.2165,28.2621,28.2165,28.2393,47000.0
2014-06-02 10:25:00,37.14,37.17,37.07,37.16,49000.0,28.2393,28.2621,28.1861,28.2545,49000.0
2014-06-02 10:30:00,37.17,37.17,37.05,37.07,85400.0,28.2621,28.2621,28.1709,28.1861,85400.0
2014-06-02 10:35:00,37.08,37.2,37.08,37.13,75800.0,28.1937,28.2849,28.1937,28.2317,75800.0
2014-06-02 10:40:00,37.13,37.17,37.09,37.15,61100.0,28.2317,28.2621,28.2013,28.2469,61100.0
2014-06-02 10:45:00,37.15,37.15,37.07,37.1,40500.0,28.2469,28.2469,28.1861,28.2089,40500.0
2014-06-02 10:50:00,37.1,37.14,37.06,37.11,42900.0,28.2089,28.2393,28.1785,28.2165,42900.0
2014-06-02 10:55:00,37.11,37.14,37.07,37.14,36300.0,28.2165,28.2393,28.1861,28.2393,36300.0
2014-06-02 11:00:00,37.14,37.15,37.1,37.1,41000.0,28.2393,28.2469,28.2089,28.2089,41000.0
2014-06-02 11:05:00,37.1,37.17,37.08,37.16,52900.0,28.2089,28.2621,28.1937,28.2545,52900.0
2014-06-02 11:10:00,37.16,37.18,37.11,37.13,43200.0,28.2545,28.2697,28.2165,28.2317,43200.0
2014-06-02 11:15:00,37.12,37.16,37.07,37.09,38900.0,28.2241,28.2545,28.1861,28.2013,38900.0
2014-06-02 11:20:00,37.09,37.14,37.08,37.14,33700.0,28.2013,28.2393,28.1937,28.2393,33700.0
2014-06-02 11:25:00,37.14,37.19,37.12,37.18,23200.0,28.2393,28.2773,28.2241,28.2697,23200.0
2014-06-02 11:30:00,37.19,37.25,37.17,37.18,49400.0,28.2773,28.323,28.2621,28.2697,49400.0
2014-06-02 11:35:00,37.18,37.18,37.11,37.14,84200.0,28.2697,28.2697,28.2165,28.2393,84200.0
2014-06-02 11:40:00,37.15,37.2,37.13,37.19,56400.0,28.2469,28.2849,28.2317,28.2773,56400.0
2014-06-02 11:45:00,37.19,37.23,37.19,37.23,29800.0,28.2773,28.3078,28.2773,28.3078,29800.0
2014-06-02 11:50:00,37.23,37.34,37.23,37.32,143400.0,28.3078,28.3914,28.3078,28.3762,143400.0
2014-06-02 11:55:00,37.32,37.39,37.32,37.37,235200.0,28.3762,28.4294,28.3762,28.4142,235200.0
2014-06-02 12:00:00,37.38,37.4,37.35,37.36,64100.0,28.4218,28.437,28.399,28.4066,64100.0
2014-06-02 12:05:00,37.36,37.4,37.35,37.39,64800.0,28.4066,28.437,28.399,28.4294,64800.0
2014-06-02 12:10:00,37.39,37.51,37.35,37.49,84400.0,28.4294,28.5207,28.399,28.5054,84400.0
2014-06-02 12:15:00,37.49,37.49,37.42,37.45,28900.0,28.5054,28.5054,28.4522,28.475,28900.0
2014-06-02 12:20:00,37.44,37.47,37.42,37.47,50000.0,28.4674,28.4902,28.4522,28.4902,50000.0
2014-06-02 12:25:00,37.48,37.5,37.43,37.49,53000.0,28.4978,28.513,28.4598,28.5054,53000.0
2014-06-02 12:30:00,37.49,37.57,37.48,37.57,76900.0,28.5054,28.5663,28.4978,28.5663,76900.0
2014-06-02 12:35:00,37.57,37.59,37.56,37.56,43700.0,28.5663,28.5815,28.5587,28.5587,43700.0
2014-06-02 12:40:00,37.56,37.58,37.53,37.54,36100.0,28.5587,28.5739,28.5359,28.5435,36100.0
2014-06-02 12:45:00,37.53,37.55,37.52,37.55,35300.0,28.5359,28.5511,28.5283,28.5511,35300.0
2014-06-02 12:50:00,37.54,37.59,37.49,37.58,97200.0,28.5435,28.5815,28.5054,28.5739,97200.0
2014-06-02 12:55:00,37.58,37.6,37.57,37.59,38300.0,28.5739,28.5891,28.5663,28.5815,38300.0
2014-06-02 13:00:00,37.59,37.6,37.56,37.58,51400.0,28.5815,28.5891,28.5587,28.5739,51400.0
2014-06-02 13:05:00,37.58,37.6,37.55,37.57,47200.0,28.5739,28.5891,28.5511,28.5663,47200.0
2014-06-02 13:10:00,37.57,37.59,37.56,37.57,76800.0,28.5663,28.5815,28.5587,28.5663,76800.0
2014-06-02 13:15:00,37.57,37.6,37.55,37.58,71500.0,28.5663,28.5891,28.5511,28.5739,71500.0
2014-06-02 13:20:00,37.58,37.59,37.55,37.55,33000.0,28.5739,28.5815,28.5511,28.5511,33000.0
2014-06-02 13:25:00,37.55,37.67,37.55,37.67,60300.0,28.5511,28.6423,28.5511,28.6423,60300.0
2014-06-02 13:30:00,37.66,37.66,37.57,37.61,42100.0,28.6347,28.6347,28.5663,28.5967,42100.0
2014-06-02 13:35:00,37.6,37.69,37.6,37.65,44000.0,28.5891,28.6575,28.5891,28.6271,44000.0
2014-06-02 13:40:00,37.64,37.65,37.59,37.59,30100.0,28.6195,28.6271,28.5815,28.5815,30100.0
2014-06-02 13:45:00,37.58,37.61,37.58,37.6,29300.0,28.5739,28.5967,28.5739,28.5891,29300.0
2014-06-02 13:50:00,37.61,37.62,37.6,37.61,27200.0,28.5967,28.6043,28.5891,28.5967,27200.0
2014-06-02 13:55:00,37.62,37.65,37.62,37.63,29200.0,28.6043,28.6271,28.6043,28.6119,29200.0
2014-06-02 14:00:00,37.63,37.64,37.61,37.61,46800.0,28.6119,28.6195,28.5967,28.5967,46800.0
2014-06-02 14:05:00,37.61,37.61,37.57,37.57,34000.0,28.5967,28.5967,28.5663,28.5663,34000.0
2014-06-02 14:10:00,37.57,37.59,37.55,37.55,70400.0,28.5663,28.5815,28.5511,28.5511,70400.0
2014-06-02 14:15:00,37.56,37.56,37.5,37.56,51900.0,28.5587,28.5587,28.513,28.5587,51900.0
2014-06-02 14:20:00,37.56,37.58,37.56,37.58,23100.0,28.5587,28.5739,28.5587,28.5739,23100.0
2014-06-02 14:25:00,37.57,37.58,37.56,37.57,19600.0,28.5663,28.5739,28.5587,28.5663,19600.0
2014-06-02 14:30:00,37.58,37.61,37.57,37.61,41200.0,28.5739,28.5967,28.5663,28.5967,41200.0
2014-06-02 14:35:00,37.61,37.61,37.57,37.57,31100.0,28.5967,28.5967,28.5663,28.5663,31100.0
2014-06-02 14:40:00,37.57,37.61,37.57,37.59,72000.0,28.5663,28.5967,28.5663,28.5815,72000.0
2014-06-02 14:45:00,37.58,37.6,37.57,37.58,61000.0,28.5739,28.5891,28.5663,28.5739,61000.0
2014-06-02 14:50:00,37.57,37.59,37.56,37.59,65600.0,28.5663,28.5815,28.5587,28.5815,65600.0
2014-06-02 14:55:00,37.59,37.59,37.53,37.53,95300.0,28.5815,28.5815,28.5359,28.5359,95300.0
2014-06-02 15:00:00,37.52,37.56,37.49,37.56,36700.0,28.5283,28.5587,28.5054,28.5587,36700.0
2014-06-02 15:05:00,37.56,37.61,37.56,37.58,59800.0,28.5587,28.5967,28.5587,28.5739,59800.0
2014-06-02 15:10:00,37.57,37.61,37.54,37.55,62700.0,28.5663,28.5967,28.5435,28.5511,62700.0
2014-06-02 15:15:00,37.55,37.6,37.55,37.59,61700.0,28.5511,28.5891,28.5511,28.5815,61700.0
2014-06-02 15:20:00,37.6,37.6,37.56,37.57,37600.0,28.5891,28.5891,28.5587,28.5663,37600.0
2014-06-02 15:25:00,37.57,37.57,37.52,37.52,40900.0,28.5663,28.5663,28.5283,28.5283,40900.0
2014-06-02 15:30:00,37.52,37.59,37.52,37.58,73000.0,28.5283,28.5815,28.5283,28.5739,73000.0
2014-06-02 15:35:00,37.58,37.58,37.53,37.53,49400.0,28.5739,28.5739,28.5359,28.5359,49400.0
2014-06-02 15:40:00,37.54,37.56,37.53,37.55,78900.0,28.5435,28.5587,28.5359,28.5511,78900.0
2014-06-02 15:45:00,37.54,37.56,37.53,37.54,66800.0,28.5435,28.5587,28.5359,28.5435,66800.0
2014-06-02 15:50:00,37.53,37.54,37.49,37.51,146300.0,28.5359,28.5435,28.5054,28.5207,146300.0
2014-06-02 15:55:00,37.51,37.52,37.5,37.52,164900.0,28.5207,28.5283,28.513,28.5283,164900.0
2014-06-03 09:30:00,37.31,37.41,37.1,37.1,114900.0,28.3686,28.4446,28.2089,28.2089,114900.0
2014-06-03 09:35:00,37.08,37.18,37.03,37.16,80600.0,28.1937,28.2697,28.1557,28.2545,80600.0
2014-06-03 09:40:00,37.15,37.16,37.1,37.11,35700.0,28.2469,28.2545,28.2089,28.2165,35700.0
2014-06-03 09:45:00,37.1,37.1,36.98,36.98,31500.0,28.2089,28.2089,28.1177,28.1177,31500.0
2014-06-03 09:50:00,36.98,37.01,36.95,36.98,40000.0,28.1177,28.1405,28.0949,28.1177,40000.0
2014-06-03 09:55:00,36.98,36.99,36.97,36.97,16400.0,28.1177,28.1253,28.1101,28.1101,16400.0
2014-06-03 10:00:00,36.98,37.0,36.96,37.0,60200.0,28.1177,28.1329,28.1025,28.1329,60200.0
2014-06-03 10:05:00,37.0,37.04,36.99,37.01,49300.0,28.1329,28.1633,28.1253,28.1405,49300.0
2014-06-03 10:10:00,37.0,37.02,36.98,36.98,59400.0,28.1329,28.1481,28.1177,28.1177,59400.0
2014-06-03 10:15:00,36.99,37.05,36.94,36.98,57600.0,28.1253,28.1709,28.0873,28.1177,57600.0
2014-06-03 10:20:00,36.97,36.97,36.88,36.93,70100.0,28.1101,28.1101,28.0416,28.0796,70100.0
2014-06-03 10:25:00,36.92,36.95,36.8,36.87,105500.0,28.072,28.0949,27.9808,28.034,105500.0
2014-06-03 10:30:00,36.88,36.89,36.85,36.85,45100.0,28.0416,28.0492,28.0188,28.0188,45100.0
2014-06-03 10:35:00,36.86,36.86,36.84,36.85,36400.0,28.0264,28.0264,28.0112,28.0188,36400.0
2014-06-03 10:40:00,36.85,36.9,36.82,36.82,53500.0,28.0188,28.0568,27.996,27.996,53500.0
2014-06-03 10:45:00,36.81,36.82,36.72,36.74,65700.0,27.9884,27.996,27.92,27.9352,65700.0
2014-06-03 10:50:00,36.74,36.75,36.63,36.63,52500.0,27.9352,27.9428,27.8515,27.8515,52500.0
2014-06-03 10:55:00,36.63,36.69,36.57,36.69,114400.0,27.8515,27.8972,27.8059,27.8972,114400.0
2014-06-03 11:00:00,36.7,36.7,36.54,36.58,108300.0,27.9048,27.9048,27.7831,27.8135,108300.0
2014-06-03 11:05:00,36.58,36.58,36.48,36.51,81100.0,27.8135,27.8135,27.7375,27.7603,81100.0
2014-06-03 11:10:00,36.51,36.52,36.39,36.39,63400.0,27.7603,27.7679,27.6691,27.6691,63400.0
2014-06-03 11:15:00,36.39,36.51,36.38,36.39,156900.0,27.6691,27.7603,27.6615,27.6691,156900.0
2014-06-03 11:20:00,36.4,36.55,36.34,36.53,121400.0,27.6767,27.7907,27.631,27.7755,121400.0
2014-06-03 11:25:00,36.53,36.67,36.53,36.57,127900.0,27.7755,27.882,27.7755,27.8059,127900.0
2014-06-03 11:30:00,36.57,36.59,36.51,36.57,102100.0,27.8059,27.8211,27.7603,27.8059,102100.0
2014-06-03 11:35:00,36.57,36.58,36.54,36.54,43600.0,27.8059,27.8135,27.7831,27.7831,43600.0
2014-06-03 11:40:00,36.54,36.59,36.5,36.56,46400.0,27.7831,27.8211,27.7527,27.7983,46400.0
2014-06-03 11:45:00,36.56,36.62,36.56,36.6,30600.0,27.7983,27.8439,27.7983,27.8287,30600.0
2014-06-03 11:50:00,36.6,36.62,36.56,36.58,15900.0,27.8287,27.8439,27.7983,27.8135,15900.0
2014-06-03 11:55:00,36.58,36.59,36.46,36.5,33200.0,27.8135,27.8211,27.7223,27.7527,33200.0
2014-06-03 12:00:00,36.5,36.63,36.5,36.63,23900.0,27.7527,27.8515,27.7527,27.8515,23900.0
2014-06-03 12:05:00,36.63,36.66,36.56,36.56,32300.0,27.8515,27.8744,27.7983,27.7983,32300.0
2014-06-03 12:10:00,36.57,36.64,36.56,36.64,26300.0,27.8059,27.8591,27.7983,27.8591,26300.0
2014-06-03 12:15:00,36.64,36.67,36.63,36.65,30100.0,27.8591,27.882,27.8515,27.8668,30100.0
2014-06-03 12:20:00,36.65,36.7,36.64,36.65,28200.0,27.8668,27.9048,27.8591,27.8668,28200.0
2014-06-03 12:25:00,36.66,36.66,36.6,36.61,17600.0,27.8744,27.8744,27.8287,27.8363,17600.0
2014-06-03 12:30:00,36.6,36.61,36.57,36.61,16500.0,27.8287,27.8363,27.8059,27.8363,16500.0
2014-06-03 12:35:00,36.6,36.64,36.6,36.63,13800.0,27.8287,27.8591,27.8287,27.8515,13800.0
2014-06-03 12:40:00,36.63,36.65,36.62,36.62,16800.0,27.8515,27.8668,27.8439,27.8439,16800.0
2014-06-03 12:45:00,36.62,36.62,36.57,36.57,15300.0,27.8439,27.8439,27.8059,27.8059,15300.0
2014-06-03 12:50:00,36.58,36.58,36.56,36.58,25500.0,27.8135,27.8135,27.7983,27.8135,25500.0
2014-06-03 12:55:00,36.58,36.58,36.57,36.58,7600.0,27.8135,27.8135,27.8059,27.8135,7600.0
2014-06-03 13:00:00,36.58,36.58,36.57,36.58,8000.0,27.8135,27.8135,27.8059,27.8135,8000.0
2014-06-03 13:05:00,36.58,36.65,36.57,36.65,23500.0,27.8135,27.8668,27.8059,27.8668,23500.0
2014-06-03 13:10:00,36.65,36.7,36.63,36.7,44100.0,27.8668,27.9048,27.8515,27.9048,44100.0
2014-06-03 13:15:00,36.69,36.71,36.69,36.71,24000.0,27.8972,27.9124,27.8972,27.9124,24000.0
2014-06-03 13:20:00,36.7,36.7,36.69,36.7,6500.0,27.9048,27.9048,27.8972,27.9048,6500.0
2014-06-03 13:25:00,36.7,36.75,36.69,36.72,37000.0,27.9048,27.9428,27.8972,27.92,37000.0
2014-06-03 13:30:00,36.73,36.73,36.71,36.72,11000.0,27.9276,27.9276,27.9124,27.92,11000.0
2014-06-03 13:35:00,36.71,36.72,36.7,36.7,12700.0,27.9124,27.92,27.9048,27.9048,12700.0
2014-06-03 13:40:00,36.71,36.73,36.7,36.72,24600.0,27.9124,27.9276,27.9048,27.92,24600.0
2014-06-03 13:45:00,36.71,36.72,36.69,36.69,14000.0,27.9124,27.92,27.8972,27.8972,14000.0
2014-06-03 13:50:00,36.69,36.7,36.66,36.66,14900.0,27.8972,27.9048,27.8744,27.8744,14900.0
2014-06-03 13:55:00,36.66,36.67,36.62,36.62,11700.0,27.8744,27.882,27.8439,27.8439,11700.0
2014-06-03 14:00:00,36.62,36.65,36.61,36.65,39800.0,27.8439,27.8668,27.8363,27.8668,39800.0
2014-06-03 14:05:00,36.64,36.64,36.63,36.63,16000.0,27.8591,27.8591,27.8515,27.8515,16000.0
2014-06-03 14:10:00,36.63,36.64,36.61,36.62,11900.0,27.8515,27.8591,27.8363,27.8439,11900.0
2014-06-03 14:15:00,36.61,36.62,36.56,36.56,37000.0,27.8363,27.8439,27.7983,27.7983,37000.0
2014-06-03 14:20:00,36.57,36.59,36.56,36.59,38400.0,27.8059,27.8211,27.7983,27.8211,38400.0
2014-06-03 14:25:00,36.59,36.6,36.57,36.6,26400.0,27.8211,27.8287,27.8059,27.8287,26400.0
2014-06-03 14:30:00,36.6,36.66,36.59,36.63,33500.0,27.8287,27.8744,27.8211,27.8515,33500.0
2014-06-03 14:35:00,36.63,36.63,36.58,36.58,25400.0,27.8515,27.8515,27.8135,27.8135,25400.0
2014-06-03 14:40:00,36.59,36.59,36.56,36.56,15400.0,27.8211,27.8211,27.7983,27.7983,15400.0
2014-06-03 14:45:00,36.56,36.59,36.55,36.55,39100.0,27.7983,27.8211,27.7907,27.7907,39100.0
2014-06-03 14:50:00,36.55,36.55,36.51,36.52,40700.0,27.7907,27.7907,27.7603,27.7679,40700.0
2014-06-03 14:55:00,36.52,36.52,36.5,36.51,16700.0,27.7679,27.7679,27.7527,27.7603,16700.0
2014-06-03 15:00:00,36.5,36.51,36.5,36.51,21800.0,27.7527,27.7603,27.7527,27.7603,21800.0
2014-06-03 15:05:00,36.51,36.51,36.5,36.51,19600.0,27.7603,27.7603,27.7527,27.7603,19600.0
2014-06-03 15:10:00,36.51,36.51,36.46,36.48,53600.0,27.7603,27.7603,27.7223,27.7375,53600.0
2014-06-03 15:15:00,36.47,36.57,36.45,36.57,63900.0,27.7299,27.8059,27.7147,27.8059,63900.0
2014-06-03 15:20:00,36.57,36.58,36.55,36.58,41600.0,27.8059,27.8135,27.7907,27.8135,41600.0
2014-06-03 15:25:00,36.58,36.61,36.57,36.59,41700.0,27.8135,27.8363,27.8059,27.8211,41700.0
2014-06-03 15:30:00,36.58,36.59,36.53,36.55,73400.0,27.8135,27.8211,27.7755,27.7907,73400.0
2014-06-03 15:35:00,36.56,36.6,36.55,36.58,94800.0,27.7983,27.8287,27.7907,27.8135,94800.0
2014-06-03 15:40:00,36.58,36.63,36.57,36.63,54200.0,27.8135,27.8515,27.8059,27.8515,54200.0
2014-06-03 15:45:00,36.62,36.65,36.6,36.65,82800.0,27.8439,27.8668,27.8287,27.8668,82800.0
2014-06-03 15:50:00,36.65,36.66,36.59,36.6,110300.0,27.8668,27.8744,27.8211,27.8287,110300.0
2014-06-03 15:55:00,36.6,36.61,36.57,36.59,231800.0,27.8287,27.8363,27.8059,27.8211,231800.0
2014-06-04 09:30:00,36.42,36.5,36.29,36.31,98200.0,27.6919,27.7527,27.593,27.6082,98200.0
2014-06-04 09:35:00,36.31,36.42,36.29,36.36,36700.0,27.6082,27.6919,27.593,27.6463,36700.0
2014-06-04 09:40:00,36.35,36.35,36.22,36.25,48500.0,27.6386,27.6386,27.5398,27.5626,48500.0
2014-06-04 09:45:00,36.25,36.26,36.14,36.26,75300.0,27.5626,27.5702,27.479,27.5702,75300.0
2014-06-04 09:50:00,36.26,36.32,36.24,36.25,38600.0,27.5702,27.6158,27.555,27.5626,38600.0
2014-06-04 09:55:00,36.25,36.27,36.22,36.25,28200.0,27.5626,27.5778,27.5398,27.5626,28200.0
2014-06-04 10:00:00,36.25,36.33,36.25,36.33,35100.0,27.5626,27.6234,27.5626,27.6234,35100.0
2014-06-04 10:05:00,36.32,36.32,36.24,36.27,32800.0,27.6158,27.6158,27.555,27.5778,32800.0
2014-06-04 10:10:00,36.27,36.36,36.26,36.34,44000.0,27.5778,27.6463,27.5702,27.631,44000.0
2014-06-04 10:15:00,36.32,36.32,36.23,36.23,45500.0,27.6158,27.6158,27.5474,27.5474,45500.0
2014-06-04 10:20:00,36.24,36.26,36.16,36.17,51500.0,27.555,27.5702,27.4942,27.5018,51500.0
2014-06-04 10:25:00,36.16,36.17,36.09,36.13,49400.0,27.4942,27.5018,27.441,27.4714,49400.0
2014-06-04 10:30:00,36.12,36.19,36.1,36.19,34500.0,27.4638,27.517,27.4486,27.517,34500.0
2014-06-04 10:35:00,36.18,36.25,36.18,36.23,22700.0,27.5094,27.5626,27.5094,27.5474,22700.0
2014-06-04 10:40:00,36.23,36.27,36.21,36.26,25800.0,27.5474,27.5778,27.5322,27.5702,25800.0
2014-06-04 10:45:00,36.26,36.27,36.23,36.23,24500.0,27.5702,27.5778,27.5474,27.5474,24500.0
2014-06-04 10:50:00,36.23,36.32,36.2,36.32,42900.0,27.5474,27.6158,27.5246,27.6158,42900.0
2014-06-04 10:55:00,36.32,36.38,36.32,36.37,28000.0,27.6158,27.6615,27.6158,27.6539,28000.0
2014-06-04 11:00:00,36.37,36.39,36.35,36.36,21700.0,27.6539,27.6691,27.6386,27.6463,21700.0
2014-06-04 11:05:00,36.37,36.37,36.36,36.36,4700.0,27.6539,27.6539,27.6463,27.6463,4700.0
2014-06-04 11:10:00,36.37,36.37,36.33,36.35,52600.0,27.6539,27.6539,27.6234,27.6386,52600.0
2014-06-04 11:15:00,36.34,36.35,36.27,36.34,72800.0,27.631,27.6386,27.5778,27.631,72800.0
2014-06-04 11:20:00,36.34,36.38,36.33,36.36,14400.0,27.631,27.6615,27.6234,27.6463,14400.0
2014-06-04 11:25:00,36.36,36.38,36.34,36.34,21800.0,27.6463,27.6615,27.631,27.631,21800.0
2014-06-04 11:30:00,36.33,36.34,36.32,36.32,21500.0,27.6234,27.631,27.6158,27.6158,21500.0
2014-06-04 11:35:00,36.33,36.33,36.3,36.3,21500.0,27.6234,27.6234,27.6006,27.6006,21500.0
2014-06-04 11:40:00,36.31,36.32,36.3,36.31,19400.0,27.6082,27.6158,27.6006,27.6082,19400.0
2014-06-04 11:45:00,36.32,36.32,36.28,36.29,49300.0,27.6158,27.6158,27.5854,27.593,49300.0
2014-06-04 11:50:00,36.29,36.33,36.29,36.33,27300.0,27.593,27.6234,27.593,27.6234,27300.0
2014-06-04 11:55:00,36.33,36.34,36.3,36.3,11100.0,27.6234,27.631,27.6006,27.6006,11100.0
2014-06-04 12:00:00,36.31,36.35,36.3,36.33,32600.0,27.6082,27.6386,27.6006,27.6234,32600.0
2014-06-04 12:05:00,36.33,36.36,36.32,36.35,22400.0,27.6234,27.6463,27.6158,27.6386,22400.0
2014-06-04 12:10:00,36.36,36.36,36.34,36.35,8000.0,27.6463,27.6463,27.631,27.6386,8000.0
2014-06-04 12:15:00,36.36,36.36,36.34,36.34,14100.0,27.6463,27.6463,27.631,27.631,14100.0
2014-06-04 12:20:00,36.34,36.35,36.33,36.35,18000.0,27.631,27.6386,27.6234,27.6386,18000.0
2014-06-04 12:25:00,36.35,36.36,36.35,36.35,21000.0,27.6386,27.6463,27.6386,27.6386,21000.0
2014-06-04 12:30:00,36.35,36.36,36.34,36.36,24000.0,27.6386,27.6463,27.631,27.6463,24000.0
2014-06-04 12:35:00,36.35,36.36,36.35,36.35,2600.0,27.6386,27.6463,27.6386,27.6386,2600.0
2014-06-04 12:40:00,36.36,36.37,36.34,36.35,31500.0,27.6463,27.6539,27.631,27.6386,31500.0
2014-06-04 12:45:00,36.36,36.36,36.33,36.34,24400.0,27.6463,27.6463,27.6234,27.631,24400.0
2014-06-04 12:50:00,36.34,36.35,36.34,36.34,3600.0,27.631,27.6386,27.631,27.631,3600.0
2014-06-04 12:55:00,36.35,36.36,36.34,36.35,31900.0,27.6386,27.6463,27.631,27.6386,31900.0
2014-06-04 13:00:00,36.34,36.36,36.34,36.35,7900.0,27.631,27.6463,27.631,27.6386,7900.0
2014-06-04 13:05:00,36.36,36.36,36.33,36.33,26400.0,27.6463,27.6463,27.6234,27.6234,26400.0
2014-06-04 13:10:00,36.34,36.34,36.33,36.33,9100.0,27.631,27.631,27.6234,27.6234,9100.0
2014-06-04 13:15:00,36.33,36.36,36.33,36.35,47900.0,27.6234,27.6463,27.6234,27.6386,47900.0
2014-06-04 13:20:00,36.34,36.36,36.34,36.36,11100.0,27.631,27.6463,27.631,27.6463,11100.0
2014-06-04 13:25:00,36.36,36.36,36.35,36.36,9500.0,27.6463,27.6463,27.6386,27.6463,9500.0
2014-06-04 13:30:00,36.36,36.36,36.34,36.36,17200.0,27.6463,27.6463,27.631,27.6463,17200.0
2014-06-04 13:35:00,36.36,36.37,36.35,36.36,9300.0,27.6463,27.6539,27.6386,27.6463,9300.0
2014-06-04 13:40:00,36.36,36.36,36.34,36.36,13400.0,27.6463,27.6463,27.631,27.6463,13400.0
2014-06-04 13:45:00,36.35,36.36,36.31,36.32,47300.0,27.6386,27.6463,27.6082,27.6158,47300.0
2014-06-04 13:50:00,36.32,36.35,36.31,36.35,15700.0,27.6158,27.6386,27.6082,27.6386,15700.0
2014-06-04 13:55:00,36.34,36.35,36.33,36.33,14400.0,27.631,27.6386,27.6234,27.6234,14400.0
2014-06-04 14:00:00,36.33,36.36,36.33,36.34,24500.0,27.6234,27.6463,27.6234,27.631,24500.0
2014-06-04 14:05:00,36.33,36.36,36.33,36.35,24400.0,27.6234,27.6463,27.6234,27.6386,24400.0
2014-06-04 14:10:00,36.35,36.36,36.34,36.36,12000.0,27.6386,27.6463,27.631,27.6463,12000.0
2014-06-04 14:15:00,36.36,36.36,36.34,36.35,23000.0,27.6463,27.6463,27.631,27.6386,23000.0
2014-06-04 14:20:00,36.34,36.34,36.3,36.32,48900.0,27.631,27.631,27.6006,27.6158,48900.0
2014-06-04 14:25:00,36.32,36.33,36.3,36.33,23500.0,27.6158,27.6234,27.6006,27.6234,23500.0
2014-06-04 14:30:00,36.33,36.36,36.32,36.36,22700.0,27.6234,27.6463,27.6158,27.6463,22700.0
2014-06-04 14:35:00,36.36,36.36,36.33,36.33,71600.0,27.6463,27.6463,27.6234,27.6234,71600.0
2014-06-04 14:40:00,36.34,36.34,36.31,36.32,28400.0,27.631,27.631,27.6082,27.6158,28400.0
2014-06-04 14:45:00,36.31,36.32,36.31,36.32,10200.0,27.6082,27.6158,27.6082,27.6158,10200.0
2014-06-04 14:50:00,36.31,36.32,36.28,36.28,37000.0,27.6082,27.6158,27.5854,27.5854,37000.0
2014-06-04 14:55:00,36.28,36.3,36.28,36.29,36500.0,27.5854,27.6006,27.5854,27.593,36500.0
2014-06-04 15:00:00,36.28,36.31,36.28,36.29,82700.0,27.5854,27.6082,27.5854,27.593,82700.0
2014-06-04 15:05:00,36.3,36.3,36.29,36.3,13700.0,27.6006,27.6006,27.593,27.6006,13700.0
2014-06-04 15:10:00,36.3,36.34,36.29,36.31,46900.0,27.6006,27.631,27.593,27.6082,46900.0
2014-06-04 15:15:00,36.31,36.33,36.3,36.33,28200.0,27.6082,27.6234,27.6006,27.6234,28200.0
2014-06-04 15:20:00,36.33,36.33,36.32,36.33,19900.0,27.6234,27.6234,27.6158,27.6234,19900.0
2014-06-04 15:25:00,36.33,36.33,36.32,36.33,18100.0,27.6234,27.6234,27.6158,27.6234,18100.0
2014-06-04 15:30:00,36.33,36.33,36.32,36.32,13900.0,27.6234,27.6234,27.6158,27.6158,13900.0
2014-06-04 15:35:00,36.32,36.33,36.32,36.33,35100.0,27.6158,27.6234,27.6158,27.6234,35100.0
2014-06-04 15:40:00,36.32,36.33,36.29,36.3,71100.0,27.6158,27.6234,27.593,27.6006,71100.0
2014-06-04 15:45:00,36.29,36.3,36.26,36.26,74900.0,27.593,27.6006,27.5702,27.5702,74900.0
2014-06-04 15:50:00,36.27,36.29,36.26,36.27,130700.0,27.5778,27.593,27.5702,27.5778,130700.0
2014-06-04 15:55:00,36.27,36.27,36.24,36.26,188200.0,27.5778,27.5778,27.555,27.5702,188200.0
2014-06-05 09:30:00,36.22,36.35,36.2,36.25,42600.0,27.5398,27.6386,27.5246,27.5626,42600.0
2014-06-05 09:35:00,36.25,36.27,36.17,36.17,30500.0,27.5626,27.5778,27.5018,27.5018,30500.0
2014-06-05 09:40:00,36.17,36.22,36.1,36.2,23800.0,27.5018,27.5398,27.4486,27.5246,23800.0
2014-06-05 09:45:00,36.19,36.23,36.13,36.17,56400.0,27.517,27.5474,27.4714,27.5018,56400.0
2014-06-05 09:50:00,36.18,36.22,36.09,36.09,19300.0,27.5094,27.5398,27.441,27.441,19300.0
2014-06-05 09:55:00,36.09,36.18,36.04,36.18,32700.0,27.441,27.5094,27.4029,27.5094,32700.0
2014-06-05 10:00:00,36.17,36.18,36.09,36.09,27700.0,27.5018,27.5094,27.441,27.441,27700.0
2014-06-05 10:05:00,36.09,36.1,36.03,36.04,24200.0,27.441,27.4486,27.3953,27.4029,24200.0
2014-06-05 10:10:00,36.04,36.1,36.03,36.1,20300.0,27.4029,27.4486,27.3953,27.4486,20300.0
2014-06-05 10:15:00,36.1,36.22,36.09,36.22,28800.0,27.4486,27.5398,27.441,27.5398,28800.0
2014-06-05 10:20:00,36.21,36.25,36.18,36.19,30500.0,27.5322,27.5626,27.5094,27.517,30500.0
2014-06-05 10:25:00,36.18,36.23,36.18,36.23,18400.0,27.5094,27.5474,27.5094,27.5474,18400.0
2014-06-05 10:30:00,36.23,36.23,36.18,36.22,33900.0,27.5474,27.5474,27.5094,27.5398,33900.0
2014-06-05 10:35:00,36.22,36.22,36.15,36.16,21900.0,27.5398,27.5398,27.4866,27.4942,21900.0
2014-06-05 10:40:00,36.17,36.21,36.17,36.17,25600.0,27.5018,27.5322,27.5018,27.5018,25600.0
2014-06-05 10:45:00,36.18,36.24,36.18,36.2,42000.0,27.5094,27.555,27.5094,27.5246,42000.0
2014-06-05 10:50:00,36.19,36.2,36.16,36.18,24800.0,27.517,27.5246,27.4942,27.5094,24800.0
2014-06-05 10:55:00,36.18,36.25,36.17,36.25,25500.0,27.5094,27.5626,27.5018,27.5626,25500.0
2014-06-05 11:00:00,36.24,36.25,36.19,36.2,28500.0,27.555,27.5626,27.517,27.5246,28500.0
2014-06-05 11:05:00,36.21,36.23,36.2,36.2,22100.0,27.5322,27.5474,27.5246,27.5246,22100.0
2014-06-05 11:10:00,36.2,36.22,36.18,36.2,25700.0,27.5246,27.5398,27.5094,27.5246,25700.0
2014-06-05 11:15:00,36.21,36.21,36.17,36.2,24700.0,27.5322,27.5322,27.5018,27.5246,24700.0
2014-06-05 11:20:00,36.2,36.25,36.17,36.24,33900.0,27.5246,27.5626,27.5018,27.555,33900.0
2014-06-05 11:25:00,36.25,36.3,36.25,36.3,46100.0,27.5626,27.6006,27.5626,27.6006,46100.0
2014-06-05 11:30:00,36.3,36.3,36.27,36.3,47800.0,27.6006,27.6006,27.5778,27.6006,47800.0
2014-06-05 11:35:00,36.3,36.3,36.25,36.27,27300.0,27.6006,27.6006,27.5626,27.5778,27300.0
2014-06-05 11:40:00,36.26,36.29,36.25,36.28,24900.0,27.5702,27.593,27.5626,27.5854,24900.0
2014-06-05 11:45:00,36.28,36.3,36.26,36.26,26500.0,27.5854,27.6006,27.5702,27.5702,26500.0
2014-06-05 11:50:00,36.27,36.34,36.26,36.31,31400.0,27.5778,27.631,27.5702,27.6082,31400.0
2014-06-05 11:55:00,36.31,36.31,36.27,36.29,48100.0,27.6082,27.6082,27.5778,27.593,48100.0
2014-06-05 12:00:00,36.3,36.3,36.27,36.27,30400.0,27.6006,27.6006,27.5778,27.5778,30400.0
2014-06-05 12:05:00,36.26,36.28,36.26,36.27,33300.0,27.5702,27.5854,27.5702,27.5778,33300.0
2014-06-05 12:10:00,36.28,36.28,36.23,36.24,18800.0,27.5854,27.5854,27.5474,27.555,18800.0
2014-06-05 12:15:00,36.23,36.23,36.19,36.19,17200.0,27.5474,27.5474,27.517,27.517,17200.0
2014-06-05 12:20:00,36.19,36.21,36.18,36.2,27000.0,27.517,27.5322,27.5094,27.5246,27000.0
2014-06-05 12:25:00,36.2,36.23,36.19,36.23,36600.0,27.5246,27.5474,27.517,27.5474,36600.0
2014-06-05 12:30:00,36.23,36.24,36.22,36.23,15600.0,27.5474,27.555,27.5398,27.5474,15600.0
2014-06-05 12:35:00,36.23,36.25,36.21,36.23,69900.0,27.5474,27.5626,27.5322,27.5474,69900.0
2014-06-05 12:40:00,36.23,36.24,36.21,36.24,29300.0,27.5474,27.555,27.5322,27.555,29300.0
2014-06-05 12:45:00,36.24,36.24,36.22,36.22,13900.0,27.555,27.555,27.5398,27.5398,13900.0
2014-06-05 12:50:00,36.22,36.23,36.21,36.22,17700.0,27.5398,27.5474,27.5322,27.5398,17700.0
2014-06-05 12:55:00,36.21,36.21,36.19,36.19,18600.0,27.5322,27.5322,27.517,27.517,18600.0
2014-06-05 13:00:00,36.19,36.21,36.18,36.2,22800.0,27.517,27.5322,27.5094,27.5246,22800.0
2014-06-05 13:05:00,36.21,36.22,36.19,36.2,26600.0,27.5322,27.5398,27.517,27.5246,26600.0
2014-06-05 13:10:00,36.19,36.2,36.18,36.19,24700.0,27.517,27.5246,27.5094,27.517,24700.0
2014-06-05 13:15:00,36.2,36.21,36.2,36.2,11400.0,27.5246,27.5322,27.5246,27.5246,11400.0
2014-06-05 13:20:00,36.2,36.21,36.16,36.16,31700.0,27.5246,27.5322,27.4942,27.4942,31700.0
2014-06-05 13:25:00,36.16,36.16,36.12,36.12,28400.0,27.4942,27.4942,27.4638,27.4638,28400.0
2014-06-05 13:30:00,36.12,36.13,36.09,36.09,33100.0,27.4638,27.4714,27.441,27.441,33100.0
2014-06-05 13:35:00,36.09,36.09,36.06,36.06,15500.0,27.441,27.441,27.4181,27.4181,15500.0
2014-06-05 13:40:00,36.06,36.07,36.04,36.04,43500.0,27.4181,27.4257,27.4029,27.4029,43500.0
2014-06-05 13:45:00,36.05,36.07,36.04,36.05,55900.0,27.4105,27.4257,27.4029,27.4105,55900.0
2014-06-05 13:50:00,36.05,36.08,36.02,36.06,79700.0,27.4105,27.4334,27.3877,27.4181,79700.0
2014-06-05 13:55:00,36.06,36.07,36.03,36.03,50000.0,27.4181,27.4257,27.3953,27.3953,50000.0
2014-06-05 14:00:00,36.04,36.12,36.04,36.12,28800.0,27.4029,27.4638,27.4029,27.4638,28800.0
2014-06-05 14:05:00,36.12,36.18,36.12,36.18,15000.0,27.4638,27.5094,27.4638,27.5094,15000.0
2014-06-05 14:10:00,36.18,36.22,36.18,36.22,16900.0,27.5094,27.5398,27.5094,27.5398,16900.0
2014-06-05 14:15:00,36.22,36.22,36.18,36.19,53500.0,27.5398,27.5398,27.5094,27.517,53500.0
2014-06-05 14:20:00,36.18,36.22,36.17,36.21,22200.0,27.5094,27.5398,27.5018,27.5322,22200.0
2014-06-05 14:25:00,36.22,36.22,36.19,36.2,34300.0,27.5398,27.5398,27.517,27.5246,34300.0
2014-06-05 14:30:00,36.21,36.21,36.2,36.2,7000.0,27.5322,27.5322,27.5246,27.5246,7000.0
2014-06-05 14:35:00,36.21,36.21,36.17,36.17,50000.0,27.5322,27.5322,27.5018,27.5018,50000.0
2014-06-05 14:40:00,36.17,36.22,36.17,36.21,21700.0,27.5018,27.5398,27.5018,27.5322,21700.0
2014-06-05 14:45:00,36.22,36.22,36.2,36.21,30400.0,27.5398,27.5398,27.5246,27.5322,30400.0
2014-06-05 14:50:00,36.22,36.22,36.19,36.19,23300.0,27.5398,27.5398,27.517,27.517,23300.0
2014-06-05 14:55:00,36.19,36.2,36.15,36.19,36100.0,27.517,27.5246,27.4866,27.517,36100.0
2014-06-05 15:00:00,36.19,36.23,36.19,36.22,67600.0,27.517,27.5474,27.517,27.5398,67600.0
2014-06-05 15:05:00,36.21,36.22,36.19,36.21,36300.0,27.5322,27.5398,27.517,27.5322,36300.0
2014-06-05 15:10:00,36.21,36.22,36.18,36.19,32800.0,27.5322,27.5398,27.5094,27.517,32800.0
2014-06-05 15:15:00,36.19,36.19,36.09,36.1,164500.0,27.517,27.517,27.441,27.4486,164500.0
2014-06-05 15:20:00,36.11,36.11,36.04,36.07,136300.0,27.4562,27.4562,27.4029,27.4257,136300.0
2014-06-05 15:25:00,36.07,36.07,35.97,36.01,188700.0,27.4257,27.4257,27.3497,27.3801,188700.0
2014-06-05 15:30:00,36.02,36.04,36.0,36.04,75800.0,27.3877,27.4029,27.3725,27.4029,75800.0
2014-06-05 15:35:00,36.04,36.06,36.03,36.04,111500.0,27.4029,27.4181,27.3953,27.4029,111500.0
2014-06-05 15:40:00,36.04,36.04,36.01,36.02,108400.0,27.4029,27.4029,27.3801,27.3877,108400.0
2014-06-05 15:45:00,36.02,36.11,35.98,36.08,278600.0,27.3877,27.4562,27.3573,27.4334,278600.0
2014-06-05 15:50:00,36.08,36.14,36.08,36.12,217800.0,27.4334,27.479,27.4334,27.4638,217800.0
2014-06-05 15:55:00,36.12,36.13,36.08,36.12,291300.0,27.4638,27.4714,27.4334,27.4638,291300.0
2014-06-06 09:30:00,36.39,36.4,36.14,36.16,93100.0,27.6691,27.6767,27.479,27.4942,93100.0
2014-06-06 09:35:00,36.15,36.23,36.1,36.15,36800.0,27.4866,27.5474,27.4486,27.4866,36800.0
2014-06-06 09:40:00,36.16,36.22,36.07,36.12,71000.0,27.4942,27.5398,27.4257,27.4638,71000.0
2014-06-06 09:45:00,36.13,36.15,36.09,36.15,33100.0,27.4714,27.4866,27.441,27.4866,33100.0
2014-06-06 09:50:00,36.15,36.15,36.09,36.15,46100.0,27.4866,27.4866,27.441,27.4866,46100.0
2014-06-06 09:55:00,36.15,36.17,36.14,36.16,25500.0,27.4866,27.5018,27.479,27.4942,25500.0
2014-06-06 10:00:00,36.16,36.27,36.15,36.25,40300.0,27.4942,27.5778,27.4866,27.5626,40300.0
2014-06-06 10:05:00,36.24,36.27,36.23,36.26,23800.0,27.555,27.5778,27.5474,27.5702,23800.0
2014-06-06 10:10:00,36.26,36.27,36.18,36.18,35900.0,27.5702,27.5778,27.5094,27.5094,35900.0
2014-06-06 10:15:00,36.2,36.26,36.19,36.25,25000.0,27.5246,27.5702,27.517,27.5626,25000.0
2014-06-06 10:20:00,36.25,36.27,36.17,36.25,39800.0,27.5626,27.5778,27.5018,27.5626,39800.0
2014-06-06 10:25:00,36.25,36.33,36.24,36.3,104900.0,27.5626,27.6234,27.555,27.6006,104900.0
2014-06-06 10:30:00,36.31,36.32,36.24,36.29,37500.0,27.6082,27.6158,27.555,27.593,37500.0
2014-06-06 10:35:00,36.3,36.3,36.24,36.25,54100.0,27.6006,27.6006,27.555,27.5626,54100.0
2014-06-06 10:40:00,36.25,36.29,36.23,36.24,42600.0,27.5626,27.593,27.5474,27.555,42600.0
2014-06-06 10:45:00,36.24,36.29,36.21,36.29,26100.0,27.555,27.593,27.5322,27.593,26100.0
2014-06-06 10:50:00,36.28,36.3,36.23,36.29,25400.0,27.5854,27.6006,27.5474,27.593,25400.0
2014-06-06 10:55:00,36.3,36.3,36.26,36.29,28100.0,27.6006,27.6006,27.5702,27.593,28100.0
2014-06-06 11:00:00,36.29,36.29,36.25,36.26,20800.0,27.593,27.593,27.5626,27.5702,20800.0
2014-06-06 11:05:00,36.27,36.29,36.26,36.29,19100.0,27.5778,27.593,27.5702,27.593,19100.0
2014-06-06 11:10:00,36.29,36.29,36.24,36.28,28700.0,27.593,27.593,27.555,27.5854,28700.0
2014-06-06 11:15:00,36.28,36.28,36.23,36.25,41800.0,27.5854,27.5854,27.5474,27.5626,41800.0
2014-06-06 11:20:00,36.25,36.3,36.25,36.28,17200.0,27.5626,27.6006,27.5626,27.5854,17200.0
2014-06-06 11:25:00,36.29,36.29,36.25,36.26,24300.0,27.593,27.593,27.5626,27.5702,24300.0
2014-06-06 11:30:00,36.26,36.29,36.24,36.26,32600.0,27.5702,27.593,27.555,27.5702,32600.0
2014-06-06 11:35:00,36.27,36.29,36.25,36.25,54000.0,27.5778,27.593,27.5626,27.5626,54000.0
2014-06-06 11:40:00,36.26,36.28,36.24,36.27,40700.0,27.5702,27.5854,27.555,27.5778,40700.0
2014-06-06 11:45:00,36.27,36.28,36.24,36.26,89500.0,27.5778,27.5854,27.555,27.5702,89500.0
2014-06-06 11:50:00,36.27,36.27,36.21,36.24,71500.0,27.5778,27.5778,27.5322,27.555,71500.0
2014-06-06 11:55:00,36.24,36.25,36.21,36.25,47000.0,27.555,27.5626,27.5322,27.5626,47000.0
2014-06-06 12:00:00,36.25,36.25,36.19,36.23,25100.0,27.5626,27.5626,27.517,27.5474,25100.0
2014-06-06 12:05:00,36.23,36.28,36.23,36.27,13300.0,27.5474,27.5854,27.5474,27.5778,13300.0
2014-06-06 12:10:00,36.26,36.28,36.21,36.25,22900.0,27.5702,27.5854,27.5322,27.5626,22900.0
2014-06-06 12:15:00,36.25,36.28,36.24,36.28,12100.0,27.5626,27.5854,27.555,27.5854,12100.0
2014-06-06 12:20:00,36.27,36.29,36.26,36.26,8200.0,27.5778,27.593,27.5702,27.5702,8200.0
2014-06-06 12:25:00,36.27,36.29,36.21,36.23,15600.0,27.5778,27.593,27.5322,27.5474,15600.0
2014-06-06 12:30:00,36.23,36.25,36.2,36.2,24500.0,27.5474,27.5626,27.5246,27.5246,24500.0
2014-06-06 12:35:00,36.21,36.25,36.2,36.23,9900.0,27.5322,27.5626,27.5246,27.5474,9900.0
2014-06-06 12:40:00,36.23,36.23,36.16,36.19,22500.0,27.5474,27.5474,27.4942,27.517,22500.0
2014-06-06 12:45:00,36.2,36.22,36.18,36.21,12000.0,27.5246,27.5398,27.5094,27.5322,12000.0
2014-06-06 12:50:00,36.22,36.23,36.19,36.21,12300.0,27.5398,27.5474,27.517,27.5322,12300.0
2014-06-06 12:55:00,36.2,36.23,36.2,36.2,11100.0,27.5246,27.5474,27.5246,27.5246,11100.0
2014-06-06 13:00:00,36.19,36.22,36.18,36.22,18600.0,27.517,27.5398,27.5094,27.5398,18600.0
2014-06-06 13:05:00,36.21,36.23,36.21,36.22,8400.0,27.5322,27.5474,27.5322,27.5398,8400.0
2014-06-06 13:10:00,36.22,36.22,36.18,36.18,13200.0,27.5398,27.5398,27.5094,27.5094,13200.0
2014-06-06 13:15:00,36.19,36.22,36.19,36.2,24100.0,27.517,27.5398,27.517,27.5246,24100.0
2014-06-06 13:20:00,36.21,36.22,36.19,36.19,21000.0,27.5322,27.5398,27.517,27.517,21000.0
2014-06-06 13:25:00,36.2,36.22,36.19,36.22,11000.0,27.5246,27.5398,27.517,27.5398,11000.0
2014-06-06 13:30:00,36.22,36.22,36.18,36.18,26900.0,27.5398,27.5398,27.5094,27.5094,26900.0
2014-06-06 13:35:00,36.18,36.18,36.13,36.16,29200.0,27.5094,27.5094,27.4714,27.4942,29200.0
2014-06-06 13:40:00,36.15,36.17,36.11,36.13,30800.0,27.4866,27.5018,27.4562,27.4714,30800.0
2014-06-06 13:45:00,36.12,36.16,36.09,36.11,37700.0,27.4638,27.4942,27.441,27.4562,37700.0
2014-06-06 13:50:00,36.11,36.13,36.08,36.1,31100.0,27.4562,27.4714,27.4334,27.4486,31100.0
2014-06-06 13:55:00,36.1,36.11,36.03,36.03,37300.0,27.4486,27.4562,27.3953,27.3953,37300.0
2014-06-06 14:00:00,36.03,36.04,36.0,36.0,65200.0,27.3953,27.4029,27.3725,27.3725,65200.0
2014-06-06 14:05:00,36.01,36.03,36.0,36.01,60100.0,27.3801,27.3953,27.3725,27.3801,60100.0
2014-06-06 14:10:00,36.01,36.01,35.98,35.99,43800.0,27.3801,27.3801,27.3573,27.3649,43800.0
2014-06-06 14:15:00,36.0,36.01,35.97,36.01,31200.0,27.3725,27.3801,27.3497,27.3801,31200.0
2014-06-06 14:20:00,36.0,36.02,35.99,36.0,33700.0,27.3725,27.3877,27.3649,27.3725,33700.0
2014-06-06 14:25:00,36.0,36.01,35.99,36.0,21700.0,27.3725,27.3801,27.3649,27.3725,21700.0
2014-06-06 14:30:00,36.0,36.01,35.99,36.01,29000.0,27.3725,27.3801,27.3649,27.3801,29000.0
2014-06-06 14:35:00,36.01,36.01,36.0,36.01,16600.0,27.3801,27.3801,27.3725,27.3801,16600.0
2014-06-06 14:40:00,36.0,36.0,35.99,36.0,19700.0,27.3725,27.3725,27.3649,27.3725,19700.0
2014-06-06 14:45:00,36.0,36.0,35.98,35.99,26600.0,27.3725,27.3725,27.3573,27.3649,26600.0
2014-06-06 14:50:00,36.0,36.01,35.99,35.99,41800.0,27.3725,27.3801,27.3649,27.3649,41800.0
2014-06-06 14:55:00,35.99,36.0,35.98,35.99,12600.0,27.3649,27.3725,27.3573,27.3649,12600.0
2014-06-06 15:00:00,36.0,36.0,35.95,35.97,45300.0,27.3725,27.3725,27.3345,27.3497,45300.0
2014-06-06 15:05:00,35.97,35.97,35.96,35.97,12700.0,27.3497,27.3497,27.3421,27.3497,12700.0
2014-06-06 15:10:00,35.97,35.97,35.96,35.96,14100.0,27.3497,27.3497,27.3421,27.3421,14100.0
2014-06-06 15:15:00,35.97,35.97,35.89,35.89,153800.0,27.3497,27.3497,27.2889,27.2889,153800.0
2014-06-06 15:20:00,35.88,35.89,35.81,35.83,107400.0,27.2813,27.2889,27.2281,27.2433,107400.0
2014-06-06 15:25:00,35.82,35.82,35.77,35.79,135200.0,27.2357,27.2357,27.1976,27.2129,135200.0
2014-06-06 15:30:00,35.8,35.87,35.79,35.87,100900.0,27.2205,27.2737,27.2129,27.2737,100900.0
2014-06-06 15:35:00,35.87,35.91,35.84,35.84,105700.0,27.2737,27.3041,27.2509,27.2509,105700.0
2014-06-06 15:40:00,35.84,35.85,35.79,35.84,77400.0,27.2509,27.2585,27.2129,27.2509,77400.0
2014-06-06 15:45:00,35.85,35.85,35.84,35.85,76100.0,27.2585,27.2585,27.2509,27.2585,76100.0
2014-06-06 15:50:00,35.84,35.88,35.82,35.84,212400.0,27.2509,27.2813,27.2357,27.2509,212400.0
2014-06-06 15:55:00,35.84,35.84,35.78,35.83,285700.0,27.2509,27.2509,27.2052,27.2433,285700.0
2014-06-09 09:30:00,35.81,36.1,35.76,35.98,65800.0,27.2281,27.4486,27.19,27.3573,65800.0
2014-06-09 09:35:00,36.0,36.0,35.91,35.97,27800.0,27.3725,27.3725,27.3041,27.3497,27800.0
2014-06-09 09:40:00,35.98,36.0,35.95,35.95,24500.0,27.3573,27.3725,27.3345,27.3345,24500.0
2014-06-09 09:45:00,35.95,35.95,35.82,35.87,32500.0,27.3345,27.3345,27.2357,27.2737,32500.0
2014-06-09 09:50:00,35.88,35.91,35.85,35.87,25400.0,27.2813,27.3041,27.2585,27.2737,25400.0
2014-06-09 09:55:00,35.88,35.88,35.79,35.79,36300.0,27.2813,27.2813,27.2129,27.2129,36300.0
2014-06-09 10:00:00,35.8,35.84,35.74,35.75,40400.0,27.2205,27.2509,27.1748,27.1824,40400.0
2014-06-09 10:05:00,35.75,35.79,35.74,35.76,34900.0,27.1824,27.2129,27.1748,27.19,34900.0
2014-06-09 10:10:00,35.76,35.8,35.74,35.75,30700.0,27.19,27.2205,27.1748,27.1824,30700.0
2014-06-09 10:15:00,35.75,35.75,35.7,35.73,55000.0,27.1824,27.1824,27.1444,27.1672,55000.0
2014-06-09 10:20:00,35.73,35.77,35.7,35.76,71900.0,27.1672,27.1976,27.1444,27.19,71900.0
2014-06-09 10:25:00,35.76,35.78,35.69,35.7,81300.0,27.19,27.2052,27.1368,27.1444,81300.0
2014-06-09 10:30:00,35.7,35.7,35.66,35.66,78500.0,27.1444,27.1444,27.114,27.114,78500.0
2014-06-09 10:35:00,35.65,35.67,35.6,35.61,67200.0,27.1064,27.1216,27.0684,27.076,67200.0
2014-06-09 10:40:00,35.62,35.62,35.57,35.58,46200.0,27.0836,27.0836,27.0456,27.0532,46200.0
2014-06-09 10:45:00,35.58,35.66,35.57,35.66,78600.0,27.0532,27.114,27.0456,27.114,78600.0
2014-06-09 10:50:00,35.66,35.66,35.54,35.54,78300.0,27.114,27.114,27.0228,27.0228,78300.0
2014-06-09 10:55:00,35.55,35.55,35.48,35.5,75900.0,27.0304,27.0304,26.9771,26.9924,75900.0
2014-06-09 11:00:00,35.5,35.5,35.43,35.44,101700.0,26.9924,26.9924,26.9391,26.9467,101700.0
2014-06-09 11:05:00,35.45,35.53,35.44,35.52,59400.0,26.9543,27.0152,26.9467,27.0076,59400.0
2014-06-09 11:10:00,35.52,35.52,35.49,35.49,45400.0,27.0076,27.0076,26.9847,26.9847,45400.0
2014-06-09 11:15:00,35.5,35.52,35.49,35.49,113800.0,26.9924,27.0076,26.9847,26.9847,113800.0
2014-06-09 11:20:00,35.5,35.52,35.49,35.5,114900.0,26.9924,27.0076,26.9847,26.9924,114900.0
2014-06-09 11:25:00,35.5,35.57,35.49,35.54,99400.0,26.9924,27.0456,26.9847,27.0228,99400.0
2014-06-09 11:30:00,35.55,35.55,35.52,35.52,34500.0,27.0304,27.0304,27.0076,27.0076,34500.0
2014-06-09 11:35:00,35.51,35.6,35.5,35.59,58800.0,27.0,27.0684,26.9924,27.0608,58800.0
2014-06-09 11:40:00,35.58,35.62,35.57,35.62,51600.0,27.0532,27.0836,27.0456,27.0836,51600.0
2014-06-09 11:45:00,35.62,35.63,35.55,35.62,75400.0,27.0836,27.0912,27.0304,27.0836,75400.0
2014-06-09 11:50:00,35.62,35.64,35.57,35.6,50700.0,27.0836,27.0988,27.0456,27.0684,50700.0
2014-06-09 11:55:00,35.61,35.65,35.61,35.64,19300.0,27.076,27.1064,27.076,27.0988,19300.0
2014-06-09 12:00:00,35.64,35.66,35.58,35.64,95300.0,27.0988,27.114,27.0532,27.0988,95300.0
2014-06-09 12:05:00,35.64,35.65,35.62,35.62,16700.0,27.0988,27.1064,27.0836,27.0836,16700.0
2014-06-09 12:10:00,35.62,35.63,35.6,35.62,47700.0,27.0836,27.0912,27.0684,27.0836,47700.0
2014-06-09 12:15:00,35.61,35.65,35.61,35.61,51500.0,27.076,27.1064,27.076,27.076,51500.0
2014-06-09 12:20:00,35.6,35.7,35.58,35.7,94100.0,27.0684,27.1444,27.0532,27.1444,94100.0
2014-06-09 12:25:00,35.7,35.74,35.7,35.7,24900.0,27.1444,27.1748,27.1444,27.1444,24900.0
2014-06-09 12:30:00,35.7,35.72,35.67,35.72,30100.0,27.1444,27.1596,27.1216,27.1596,30100.0
2014-06-09 12:35:00,35.72,35.81,35.72,35.79,27000.0,27.1596,27.2281,27.1596,27.2129,27000.0
2014-06-09 12:40:00,35.79,35.8,35.78,35.79,17500.0,27.2129,27.2205,27.2052,27.2129,17500.0
2014-06-09 12:45:00,35.79,35.84,35.79,35.8,13900.0,27.2129,27.2509,27.2129,27.2205,13900.0
2014-06-09 12:50:00,35.8,35.87,35.8,35.87,23300.0,27.2205,27.2737,27.2205,27.2737,23300.0
2014-06-09 12:55:00,35.88,35.89,35.79,35.81,38300.0,27.2813,27.2889,27.2129,27.2281,38300.0
2014-06-09 13:00:00,35.82,35.84,35.79,35.8,19200.0,27.2357,27.2509,27.2129,27.2205,19200.0
2014-06-09 13:05:00,35.8,35.82,35.8,35.82,14200.0,27.2205,27.2357,27.2205,27.2357,14200.0
2014-06-09 13:10:00,35.82,35.82,35.75,35.76,39200.0,27.2357,27.2357,27.1824,27.19,39200.0
2014-06-09 13:15:00,35.75,35.79,35.69,35.79,68100.0,27.1824,27.2129,27.1368,27.2129,68100.0
2014-06-09 13:20:00,35.79,35.79,35.73,35.74,35900.0,27.2129,27.2129,27.1672,27.1748,35900.0
2014-06-09 13:25:00,35.74,35.78,35.71,35.78,23500.0,27.1748,27.2052,27.152,27.2052,23500.0
2014-06-09 13:30:00,35.79,35.79,35.77,35.77,31700.0,27.2129,27.2129,27.1976,27.1976,31700.0
2014-06-09 13:35:00,35.77,35.79,35.75,35.79,27000.0,27.1976,27.2129,27.1824,27.2129,27000.0
2014-06-09 13:40:00,35.78,35.79,35.75,35.76,22800.0,27.2052,27.2129,27.1824,27.19,22800.0
2014-06-09 13:45:00,35.76,35.76,35.69,35.7,38300.0,27.19,27.19,27.1368,27.1444,38300.0
2014-06-09 13:50:00,35.7,35.71,35.68,35.7,42900.0,27.1444,27.152,27.1292,27.1444,42900.0
2014-06-09 13:55:00,35.7,35.75,35.69,35.72,36000.0,27.1444,27.1824,27.1368,27.1596,36000.0
2014-06-09 14:00:00,35.72,35.77,35.71,35.77,32600.0,27.1596,27.1976,27.152,27.1976,32600.0
2014-06-09 14:05:00,35.77,35.77,35.71,35.71,43200.0,27.1976,27.1976,27.152,27.152,43200.0
2014-06-09 14:10:00,35.71,35.71,35.62,35.64,45500.0,27.152,27.152,27.0836,27.0988,45500.0
2014-06-09 14:15:00,35.64,35.7,35.64,35.67,20900.0,27.0988,27.1444,27.0988,27.1216,20900.0
2014-06-09 14:20:00,35.66,35.7,35.66,35.69,49600.0,27.114,27.1444,27.114,27.1368,49600.0
2014-06-09 14:25:00,35.69,35.7,35.66,35.68,18500.0,27.1368,27.1444,27.114,27.1292,18500.0
2014-06-09 14:30:00,35.68,35.68,35.64,35.64,20000.0,27.1292,27.1292,27.0988,27.0988,20000.0
2014-06-09 14:35:00,35.64,35.69,35.63,35.69,29200.0,27.0988,27.1368,27.0912,27.1368,29200.0
2014-06-09 14:40:00,35.68,35.71,35.68,35.69,30700.0,27.1292,27.152,27.1292,27.1368,30700.0
2014-06-09 14:45:00,35.69,35.74,35.68,35.74,49100.0,27.1368,27.1748,27.1292,27.1748,49100.0
2014-06-09 14:50:00,35.74,35.76,35.7,35.7,27400.0,27.1748,27.19,27.1444,27.1444,27400.0
2014-06-09 14:55:00,35.7,35.73,35.69,35.73,30300.0,27.1444,27.1672,27.1368,27.1672,30300.0
2014-06-09 15:00:00,35.73,35.77,35.72,35.73,42400.0,27.1672,27.1976,27.1596,27.1672,42400.0
2014-06-09 15:05:00,35.73,35.79,35.73,35.77,30500.0,27.1672,27.2129,27.1672,27.1976,30500.0
2014-06-09 15:10:00,35.77,35.78,35.73,35.73,46600.0,27.1976,27.2052,27.1672,27.1672,46600.0
2014-06-09 15:15:00,35.73,35.74,35.69,35.72,45000.0,27.1672,27.1748,27.1368,27.1596,45000.0
2014-06-09 15:20:00,35.73,35.73,35.67,35.68,30700.0,27.1672,27.1672,27.1216,27.1292,30700.0
2014-06-09 15:25:00,35.68,35.68,35.64,35.64,59900.0,27.1292,27.1292,27.0988,27.0988,59900.0
2014-06-09 15:30:00,35.64,35.76,35.64,35.76,175100.0,27.0988,27.19,27.0988,27.19,175100.0
2014-06-09 15:35:00,35.76,35.76,35.72,35.73,71100.0,27.19,27.19,27.1596,27.1672,71100.0
2014-06-09 15:40:00,35.73,35.73,35.7,35.7,71300.0,27.1672,27.1672,27.1444,27.1444,71300.0
2014-06-09 15:45:00,35.7,35.77,35.7,35.72,130800.0,27.1444,27.1976,27.1444,27.1596,130800.0
2014-06-09 15:50:00,35.72,35.78,35.72,35.73,159200.0,27.1596,27.2052,27.1596,27.1672,159200.0
2014-06-09 15:55:00,35.74,35.74,35.7,35.74,302400.0,27.1748,27.1748,27.1444,27.1748,302400.0
2014-06-10 09:30:00,35.86,35.88,35.67,35.73,89000.0,27.2661,27.2813,27.1216,27.1672,89000.0
2014-06-10 09:35:00,35.72,35.78,35.69,35.69,35800.0,27.1596,27.2052,27.1368,27.1368,35800.0
2014-06-10 09:40:00,35.66,35.69,35.55,35.64,23600.0,27.114,27.1368,27.0304,27.0988,23600.0
2014-06-10 09:45:00,35.63,35.66,35.57,35.58,19700.0,27.0912,27.114,27.0456,27.0532,19700.0
2014-06-10 09:50:00,35.58,35.63,35.55,35.62,17900.0,27.0532,27.0912,27.0304,27.0836,17900.0
2014-06-10 09:55:00,35.62,35.68,35.57,35.67,17100.0,27.0836,27.1292,27.0456,27.1216,17100.0
2014-06-10 10:00:00,35.66,35.69,35.63,35.68,30900.0,27.114,27.1368,27.0912,27.1292,30900.0
2014-06-10 10:05:00,35.68,35.73,35.67,35.68,25300.0,27.1292,27.1672,27.1216,27.1292,25300.0
2014-06-10 10:10:00,35.68,35.75,35.68,35.75,19100.0,27.1292,27.1824,27.1292,27.1824,19100.0
2014-06-10 10:15:00,35.75,35.78,35.72,35.72,34200.0,27.1824,27.2052,27.1596,27.1596,34200.0
2014-06-10 10:20:00,35.71,35.77,35.7,35.76,29400.0,27.152,27.1976,27.1444,27.19,29400.0
2014-06-10 10:25:00,35.77,35.78,35.71,35.71,24400.0,27.1976,27.2052,27.152,27.152,24400.0
2014-06-10 10:30:00,35.71,35.75,35.7,35.73,23200.0,27.152,27.1824,27.1444,27.1672,23200.0
2014-06-10 10:35:00,35.73,35.73,35.66,35.68,18200.0,27.1672,27.1672,27.114,27.1292,18200.0
2014-06-10 10:40:00,35.68,35.72,35.67,35.71,23700.0,27.1292,27.1596,27.1216,27.152,23700.0
2014-06-10 10:45:00,35.71,35.76,35.7,35.76,20100.0,27.152,27.19,27.1444,27.19,20100.0
2014-06-10 10:50:00,35.76,35.82,35.75,35.8,19600.0,27.19,27.2357,27.1824,27.2205,19600.0
2014-06-10 10:55:00,35.81,35.82,35.73,35.76,22600.0,27.2281,27.2357,27.1672,27.19,22600.0
2014-06-10 11:00:00,35.76,35.77,35.71,35.71,18400.0,27.19,27.1976,27.152,27.152,18400.0
2014-06-10 11:05:00,35.7,35.71,35.69,35.7,9500.0,27.1444,27.152,27.1368,27.1444,9500.0
2014-06-10 11:10:00,35.7,35.71,35.66,35.68,13100.0,27.1444,27.152,27.114,27.1292,13100.0
2014-06-10 11:15:00,35.68,35.69,35.66,35.69,14900.0,27.1292,27.1368,27.114,27.1368,14900.0
2014-06-10 11:20:00,35.69,35.7,35.66,35.68,15900.0,27.1368,27.1444,27.114,27.1292,15900.0
2014-06-10 11:25:00,35.68,35.72,35.68,35.7,11000.0,27.1292,27.1596,27.1292,27.1444,11000.0
2014-06-10 11:30:00,35.71,35.73,35.7,35.71,21100.0,27.152,27.1672,27.1444,27.152,21100.0
2014-06-10 11:35:00,35.72,35.72,35.7,35.71,13400.0,27.1596,27.1596,27.1444,27.152,13400.0
2014-06-10 11:40:00,35.7,35.72,35.69,35.7,13300.0,27.1444,27.1596,27.1368,27.1444,13300.0
2014-06-10 11:45:00,35.7,35.72,35.68,35.69,68600.0,27.1444,27.1596,27.1292,27.1368,68600.0
2014-06-10 11:50:00,35.69,35.71,35.69,35.69,22500.0,27.1368,27.152,27.1368,27.1368,22500.0
2014-06-10 11:55:00,35.69,35.7,35.69,35.69,36200.0,27.1368,27.1444,27.1368,27.1368,36200.0
2014-06-10 12:00:00,35.7,35.71,35.69,35.7,26500.0,27.1444,27.152,27.1368,27.1444,26500.0
2014-06-10 12:05:00,35.7,35.71,35.69,35.7,31800.0,27.1444,27.152,27.1368,27.1444,31800.0
2014-06-10 12:10:00,35.7,35.72,35.69,35.71,29700.0,27.1444,27.1596,27.1368,27.152,29700.0
2014-06-10 12:15:00,35.7,35.73,35.69,35.7,28300.0,27.1444,27.1672,27.1368,27.1444,28300.0
2014-06-10 12:20:00,35.7,35.73,35.7,35.73,6200.0,27.1444,27.1672,27.1444,27.1672,6200.0
2014-06-10 12:25:00,35.73,35.74,35.72,35.74,7700.0,27.1672,27.1748,27.1596,27.1748,7700.0
2014-06-10 12:30:00,35.74,35.76,35.73,35.75,25600.0,27.1748,27.19,27.1672,27.1824,25600.0
2014-06-10 12:35:00,35.75,35.77,35.73,35.74,27400.0,27.1824,27.1976,27.1672,27.1748,27400.0
2014-06-10 12:40:00,35.74,35.76,35.73,35.74,18400.0,27.1748,27.19,27.1672,27.1748,18400.0
2014-06-10 12:45:00,35.74,35.76,35.73,35.75,27900.0,27.1748,27.19,27.1672,27.1824,27900.0
2014-06-10 12:50:00,35.75,35.76,35.74,35.74,12300.0,27.1824,27.19,27.1748,27.1748,12300.0
2014-06-10 12:55:00,35.75,35.75,35.73,35.75,13100.0,27.1824,27.1824,27.1672,27.1824,13100.0
2014-06-10 13:00:00,35.75,35.77,35.75,35.77,15400.0,27.1824,27.1976,27.1824,27.1976,15400.0
2014-06-10 13:05:00,35.76,35.76,35.74,35.76,30000.0,27.19,27.19,27.1748,27.19,30000.0
2014-06-10 13:10:00,35.77,35.77,35.73,35.74,9200.0,27.1976,27.1976,27.1672,27.1748,9200.0
2014-06-10 13:15:00,35.74,35.75,35.69,35.7,30200.0,27.1748,27.1824,27.1368,27.1444,30200.0
2014-06-10 13:20:00,35.69,35.7,35.68,35.69,36600.0,27.1368,27.1444,27.1292,27.1368,36600.0
2014-06-10 13:25:00,35.69,35.72,35.69,35.7,18300.0,27.1368,27.1596,27.1368,27.1444,18300.0
2014-06-10 13:30:00,35.72,35.72,35.7,35.7,9900.0,27.1596,27.1596,27.1444,27.1444,9900.0
2014-06-10 13:35:00,35.7,35.72,35.69,35.72,15800.0,27.1444,27.1596,27.1368,27.1596,15800.0
2014-06-10 13:40:00,35.73,35.76,35.73,35.73,25900.0,27.1672,27.19,27.1672,27.1672,25900.0
2014-06-10 13:45:00,35.74,35.77,35.73,35.77,19900.0,27.1748,27.1976,27.1672,27.1976,19900.0
2014-06-10 13:50:00,35.77,35.78,35.75,35.77,18100.0,27.1976,27.2052,27.1824,27.1976,18100.0
2014-06-10 13:55:00,35.77,35.81,35.75,35.8,27000.0,27.1976,27.2281,27.1824,27.2205,27000.0
2014-06-10 14:00:00,35.81,35.86,35.8,35.85,66000.0,27.2281,27.2661,27.2205,27.2585,66000.0
2014-06-10 14:05:00,35.84,35.85,35.8,35.82,34600.0,27.2509,27.2585,27.2205,27.2357,34600.0
2014-06-10 14:10:00,35.81,35.84,35.8,35.8,27700.0,27.2281,27.2509,27.2205,27.2205,27700.0
2014-06-10 14:15:00,35.8,35.82,35.8,35.82,26200.0,27.2205,27.2357,27.2205,27.2357,26200.0
2014-06-10 14:20:00,35.82,35.84,35.8,35.82,48100.0,27.2357,27.2509,27.2205,27.2357,48100.0
2014-06-10 14:25:00,35.81,35.83,35.81,35.83,12500.0,27.2281,27.2433,27.2281,27.2433,12500.0
2014-06-10 14:30:00,35.82,35.84,35.8,35.82,78800.0,27.2357,27.2509,27.2205,27.2357,78800.0
2014-06-10 14:35:00,35.82,35.84,35.8,35.8,21300.0,27.2357,27.2509,27.2205,27.2205,21300.0
2014-06-10 14:40:00,35.81,35.81,35.8,35.81,15100.0,27.2281,27.2281,27.2205,27.2281,15100.0
2014-06-10 14:45:00,35.81,35.81,35.78,35.78,40700.0,27.2281,27.2281,27.2052,27.2052,40700.0
2014-06-10 14:50:00,35.79,35.81,35.78,35.8,22500.0,27.2129,27.2281,27.2052,27.2205,22500.0
2014-06-10 14:55:00,35.81,35.84,35.8,35.82,21300.0,27.2281,27.2509,27.2205,27.2357,21300.0
2014-06-10 15:00:00,35.81,35.86,35.81,35.85,17400.0,27.2281,27.2661,27.2281,27.2585,17400.0
2014-06-10 15:05:00,35.86,35.86,35.84,35.85,10100.0,27.2661,27.2661,27.2509,27.2585,10100.0
2014-06-10 15:10:00,35.84,35.88,35.84,35.88,71100.0,27.2509,27.2813,27.2509,27.2813,71100.0
2014-06-10 15:15:00,35.88,35.88,35.85,35.85,12500.0,27.2813,27.2813,27.2585,27.2585,12500.0
2014-06-10 15:20:00,35.86,35.86,35.85,35.85,13800.0,27.2661,27.2661,27.2585,27.2585,13800.0
2014-06-10 15:25:00,35.86,35.86,35.82,35.82,23900.0,27.2661,27.2661,27.2357,27.2357,23900.0
2014-06-10 15:30:00,35.82,35.83,35.8,35.81,22200.0,27.2357,27.2433,27.2205,27.2281,22200.0
2014-06-10 15:35:00,35.8,35.81,35.79,35.8,39500.0,27.2205,27.2281,27.2129,27.2205,39500.0
2014-06-10 15:40:00,35.81,35.81,35.8,35.81,31900.0,27.2281,27.2281,27.2205,27.2281,31900.0
2014-06-10 15:45:00,35.8,35.81,35.8,35.81,20700.0,27.2205,27.2281,27.2205,27.2281,20700.0
2014-06-10 15:50:00,35.8,35.88,35.8,35.86,122600.0,27.2205,27.2813,27.2205,27.2661,122600.0
2014-06-10 15:55:00,35.86,35.87,35.84,35.85,108800.0,27.2661,27.2737,27.2509,27.2585,108800.0
2014-06-11 09:30:00,35.88,35.93,35.62,35.93,83000.0,27.2813,27.3193,27.0836,27.3193,83000.0
2014-06-11 09:35:00,35.9,35.9,35.81,35.87,17300.0,27.2965,27.2965,27.2281,27.2737,17300.0
2014-06-11 09:40:00,35.88,35.94,35.85,35.92,24900.0,27.2813,27.3269,27.2585,27.3117,24900.0
2014-06-11 09:45:00,35.93,35.94,35.88,35.9,19800.0,27.3193,27.3269,27.2813,27.2965,19800.0
2014-06-11 09:50:00,35.9,35.93,35.88,35.9,23600.0,27.2965,27.3193,27.2813,27.2965,23600.0
2014-06-11 09:55:00,35.89,35.94,35.86,35.94,18900.0,27.2889,27.3269,27.2661,27.3269,18900.0
2014-06-11 10:00:00,35.95,35.98,35.9,35.94,48400.0,27.3345,27.3573,27.2965,27.3269,48400.0
2014-06-11 10:05:00,35.97,35.99,35.92,35.97,49400.0,27.3497,27.3649,27.3117,27.3497,49400.0
2014-06-11 10:10:00,35.97,35.97,35.89,35.92,28400.0,27.3497,27.3497,27.2889,27.3117,28400.0
2014-06-11 10:15:00,35.94,35.96,35.9,35.93,15600.0,27.3269,27.3421,27.2965,27.3193,15600.0
2014-06-11 10:20:00,35.93,35.95,35.93,35.95,13300.0,27.3193,27.3345,27.3193,27.3345,13300.0
2014-06-11 10:25:00,35.94,35.94,35.85,35.86,20600.0,27.3269,27.3269,27.2585,27.2661,20600.0
2014-06-11 10:30:00,35.86,35.89,35.83,35.83,29700.0,27.2661,27.2889,27.2433,27.2433,29700.0
2014-06-11 10:35:00,35.82,35.84,35.79,35.82,14900.0,27.2357,27.2509,27.2129,27.2357,14900.0
2014-06-11 10:40:00,35.81,35.88,35.81,35.84,10400.0,27.2281,27.2813,27.2281,27.2509,10400.0
2014-06-11 10:45:00,35.83,35.85,35.79,35.84,12200.0,27.2433,27.2585,27.2129,27.2509,12200.0
2014-06-11 10:50:00,35.83,35.84,35.79,35.83,14500.0,27.2433,27.2509,27.2129,27.2433,14500.0
2014-06-11 10:55:00,35.83,35.85,35.81,35.81,26200.0,27.2433,27.2585,27.2281,27.2281,26200.0
2014-06-11 11:00:00,35.81,35.84,35.79,35.79,13300.0,27.2281,27.2509,27.2129,27.2129,13300.0
2014-06-11 11:05:00,35.79,35.83,35.79,35.81,19900.0,27.2129,27.2433,27.2129,27.2281,19900.0
2014-06-11 11:10:00,35.81,35.84,35.8,35.82,26000.0,27.2281,27.2509,27.2205,27.2357,26000.0
2014-06-11 11:15:00,35.81,35.84,35.81,35.82,81400.0,27.2281,27.2509,27.2281,27.2357,81400.0
2014-06-11 11:20:00,35.82,35.85,35.82,35.83,80700.0,27.2357,27.2585,27.2357,27.2433,80700.0
2014-06-11 11:25:00,35.83,35.83,35.81,35.81,21000.0,27.2433,27.2433,27.2281,27.2281,21000.0
2014-06-11 11:30:00,35.81,35.85,35.81,35.83,15800.0,27.2281,27.2585,27.2281,27.2433,15800.0
2014-06-11 11:35:00,35.83,35.83,35.81,35.81,35400.0,27.2433,27.2433,27.2281,27.2281,35400.0
2014-06-11 11:40:00,35.81,35.84,35.81,35.83,30200.0,27.2281,27.2509,27.2281,27.2433,30200.0
2014-06-11 11:45:00,35.83,35.88,35.83,35.86,16300.0,27.2433,27.2813,27.2433,27.2661,16300.0
2014-06-11 11:50:00,35.86,35.9,35.86,35.9,10400.0,27.2661,27.2965,27.2661,27.2965,10400.0
2014-06-11 11:55:00,35.9,35.93,35.88,35.92,7700.0,27.2965,27.3193,27.2813,27.3117,7700.0
2014-06-11 12:00:00,35.91,35.94,35.89,35.94,14300.0,27.3041,27.3269,27.2889,27.3269,14300.0
2014-06-11 12:05:00,35.94,35.95,35.92,35.94,12900.0,27.3269,27.3345,27.3117,27.3269,12900.0
2014-06-11 12:10:00,35.94,35.95,35.93,35.95,6800.0,27.3269,27.3345,27.3193,27.3345,6800.0
2014-06-11 12:15:00,35.95,35.95,35.92,35.92,5400.0,27.3345,27.3345,27.3117,27.3117,5400.0
2014-06-11 12:20:00,35.92,35.92,35.89,35.91,5400.0,27.3117,27.3117,27.2889,27.3041,5400.0
2014-06-11 12:25:00,35.91,35.91,35.88,35.9,8300.0,27.3041,27.3041,27.2813,27.2965,8300.0
2014-06-11 12:30:00,35.9,35.93,35.9,35.91,10500.0,27.2965,27.3193,27.2965,27.3041,10500.0
2014-06-11 12:35:00,35.92,35.93,35.88,35.88,4300.0,27.3117,27.3193,27.2813,27.2813,4300.0
2014-06-11 12:40:00,35.89,35.91,35.86,35.87,19100.0,27.2889,27.3041,27.2661,27.2737,19100.0
2014-06-11 12:45:00,35.87,35.91,35.86,35.88,51100.0,27.2737,27.3041,27.2661,27.2813,51100.0
2014-06-11 12:50:00,35.88,35.93,35.88,35.92,17700.0,27.2813,27.3193,27.2813,27.3117,17700.0
2014-06-11 12:55:00,35.93,35.96,35.93,35.96,20500.0,27.3193,27.3421,27.3193,27.3421,20500.0
2014-06-11 13:00:00,35.97,35.98,35.92,35.92,12800.0,27.3497,27.3573,27.3117,27.3117,12800.0
2014-06-11 13:05:00,35.92,35.98,35.91,35.96,23600.0,27.3117,27.3573,27.3041,27.3421,23600.0
2014-06-11 13:10:00,35.97,35.99,35.96,35.96,6200.0,27.3497,27.3649,27.3421,27.3421,6200.0
2014-06-11 13:15:00,35.96,35.98,35.96,35.97,8600.0,27.3421,27.3573,27.3421,27.3497,8600.0
2014-06-11 13:20:00,35.97,35.99,35.96,35.96,12600.0,27.3497,27.3649,27.3421,27.3421,12600.0
2014-06-11 13:25:00,35.95,35.97,35.94,35.95,8400.0,27.3345,27.3497,27.3269,27.3345,8400.0
2014-06-11 13:30:00,35.94,35.96,35.93,35.96,7700.0,27.3269,27.3421,27.3193,27.3421,7700.0
2014-06-11 13:35:00,35.95,35.98,35.94,35.96,11500.0,27.3345,27.3573,27.3269,27.3421,11500.0
2014-06-11 13:40:00,35.97,35.97,35.93,35.93,7000.0,27.3497,27.3497,27.3193,27.3193,7000.0
2014-06-11 13:45:00,35.94,35.94,35.9,35.9,11000.0,27.3269,27.3269,27.2965,27.2965,11000.0
2014-06-11 13:50:00,35.9,35.92,35.9,35.92,15300.0,27.2965,27.3117,27.2965,27.3117,15300.0
2014-06-11 13:55:00,35.92,35.92,35.85,35.85,11500.0,27.3117,27.3117,27.2585,27.2585,11500.0
2014-06-11 14:00:00,35.84,35.88,35.83,35.85,9500.0,27.2509,27.2813,27.2433,27.2585,9500.0
2014-06-11 14:05:00,35.85,35.87,35.82,35.82,15000.0,27.2585,27.2737,27.2357,27.2357,15000.0
2014-06-11 14:10:00,35.82,35.83,35.81,35.82,13300.0,27.2357,27.2433,27.2281,27.2357,13300.0
2014-06-11 14:15:00,35.81,35.84,35.8,35.82,11600.0,27.2281,27.2509,27.2205,27.2357,11600.0
2014-06-11 14:20:00,35.82,35.82,35.77,35.81,11800.0,27.2357,27.2357,27.1976,27.2281,11800.0
2014-06-11 14:25:00,35.8,35.87,35.79,35.87,19200.0,27.2205,27.2737,27.2129,27.2737,19200.0
2014-06-11 14:30:00,35.87,35.9,35.84,35.89,14600.0,27.2737,27.2965,27.2509,27.2889,14600.0
2014-06-11 14:35:00,35.89,35.9,35.85,35.89,20900.0,27.2889,27.2965,27.2585,27.2889,20900.0
2014-06-11 14:40:00,35.88,35.9,35.88,35.9,8400.0,27.2813,27.2965,27.2813,27.2965,8400.0
2014-06-11 14:45:00,35.9,35.93,35.88,35.88,16600.0,27.2965,27.3193,27.2813,27.2813,16600.0
2014-06-11 14:50:00,35.89,35.9,35.88,35.89,13600.0,27.2889,27.2965,27.2813,27.2889,13600.0
2014-06-11 14:55:00,35.89,35.9,35.86,35.88,14500.0,27.2889,27.2965,27.2661,27.2813,14500.0
2014-06-11 15:00:00,35.89,35.9,35.87,35.88,20400.0,27.2889,27.2965,27.2737,27.2813,20400.0
2014-06-11 15:05:00,35.87,35.88,35.85,35.85,20600.0,27.2737,27.2813,27.2585,27.2585,20600.0
2014-06-11 15:10:00,35.85,35.88,35.85,35.86,20300.0,27.2585,27.2813,27.2585,27.2661,20300.0
2014-06-11 15:15:00,35.85,35.9,35.85,35.9,20400.0,27.2585,27.2965,27.2585,27.2965,20400.0
2014-06-11 15:20:00,35.9,35.9,35.89,35.9,16800.0,27.2965,27.2965,27.2889,27.2965,16800.0
2014-06-11 15:25:00,35.9,35.94,35.89,35.94,14300.0,27.2965,27.3269,27.2889,27.3269,14300.0
2014-06-11 15:30:00,35.94,35.95,35.93,35.95,35600.0,27.3269,27.3345,27.3193,27.3345,35600.0
2014-06-11 15:35:00,35.95,35.97,35.94,35.95,26100.0,27.3345,27.3497,27.3269,27.3345,26100.0
2014-06-11 15:40:00,35.96,35.97,35.95,35.97,32800.0,27.3421,27.3497,27.3345,27.3497,32800.0
2014-06-11 15:45:00,35.97,35.99,35.96,35.97,37400.0,27.3497,27.3649,27.3421,27.3497,37400.0
2014-06-11 15:50:00,35.98,35.98,35.95,35.95,38700.0,27.3573,27.3573,27.3345,27.3345,38700.0
2014-06-11 15:55:00,35.95,35.96,35.93,35.95,81600.0,27.3345,27.3421,27.3193,27.3345,81600.0
2014-06-12 09:30:00,35.74,35.75,35.63,35.74,78700.0,27.1748,27.1824,27.0912,27.1748,78700.0
2014-06-12 09:35:00,35.75,35.75,35.66,35.7,35800.0,27.1824,27.1824,27.114,27.1444,35800.0
2014-06-12 09:40:00,35.71,35.74,35.69,35.73,5700.0,27.152,27.1748,27.1368,27.1672,5700.0
2014-06-12 09:45:00,35.74,35.75,35.73,35.73,22200.0,27.1748,27.1824,27.1672,27.1672,22200.0
2014-06-12 09:50:00,35.73,35.75,35.71,35.71,9500.0,27.1672,27.1824,27.152,27.152,9500.0
2014-06-12 09:55:00,35.71,35.74,35.71,35.74,7200.0,27.152,27.1748,27.152,27.1748,7200.0
2014-06-12 10:00:00,35.74,35.75,35.73,35.75,27800.0,27.1748,27.1824,27.1672,27.1824,27800.0
2014-06-12 10:05:00,35.74,35.75,35.72,35.75,46800.0,27.1748,27.1824,27.1596,27.1824,46800.0
2014-06-12 10:10:00,35.74,35.75,35.72,35.73,25900.0,27.1748,27.1824,27.1596,27.1672,25900.0
2014-06-12 10:15:00,35.72,35.75,35.71,35.75,40200.0,27.1596,27.1824,27.152,27.1824,40200.0
2014-06-12 10:20:00,35.74,35.77,35.74,35.75,52800.0,27.1748,27.1976,27.1748,27.1824,52800.0
2014-06-12 10:25:00,35.75,35.75,35.7,35.71,15700.0,27.1824,27.1824,27.1444,27.152,15700.0
2014-06-12 10:30:00,35.71,35.74,35.7,35.72,18700.0,27.152,27.1748,27.1444,27.1596,18700.0
2014-06-12 10:35:00,35.73,35.75,35.71,35.72,14900.0,27.1672,27.1824,27.152,27.1596,14900.0
2014-06-12 10:40:00,35.72,35.72,35.67,35.72,66900.0,27.1596,27.1596,27.1216,27.1596,66900.0
2014-06-12 10:45:00,35.72,35.73,35.69,35.72,11600.0,27.1596,27.1672,27.1368,27.1596,11600.0
2014-06-12 10:50:00,35.72,35.75,35.7,35.75,23500.0,27.1596,27.1824,27.1444,27.1824,23500.0
2014-06-12 10:55:00,35.74,35.75,35.73,35.73,50400.0,27.1748,27.1824,27.1672,27.1672,50400.0
2014-06-12 11:00:00,35.72,35.75,35.71,35.75,9000.0,27.1596,27.1824,27.152,27.1824,9000.0
2014-06-12 11:05:00,35.75,35.75,35.73,35.74,10700.0,27.1824,27.1824,27.1672,27.1748,10700.0
2014-06-12 11:10:00,35.74,35.77,35.74,35.76,56000.0,27.1748,27.1976,27.1748,27.19,56000.0
2014-06-12 11:15:00,35.76,35.77,35.73,35.73,34500.0,27.19,27.1976,27.1672,27.1672,34500.0
2014-06-12 11:20:00,35.73,35.75,35.71,35.74,18500.0,27.1672,27.1824,27.152,27.1748,18500.0
2014-06-12 11:25:00,35.74,35.77,35.72,35.72,29700.0,27.1748,27.1976,27.1596,27.1596,29700.0
2014-06-12 11:30:00,35.72,35.73,35.68,35.68,13800.0,27.1596,27.1672,27.1292,27.1292,13800.0
2014-06-12 11:35:00,35.68,35.69,35.63,35.69,24900.0,27.1292,27.1368,27.0912,27.1368,24900.0
2014-06-12 11:40:00,35.68,35.68,35.64,35.65,8500.0,27.1292,27.1292,27.0988,27.1064,8500.0
2014-06-12 11:45:00,35.65,35.67,35.63,35.67,17800.0,27.1064,27.1216,27.0912,27.1216,17800.0
2014-06-12 11:50:00,35.66,35.7,35.63,35.69,24900.0,27.114,27.1444,27.0912,27.1368,24900.0
2014-06-12 11:55:00,35.69,35.71,35.69,35.7,12300.0,27.1368,27.152,27.1368,27.1444,12300.0
2014-06-12 12:00:00,35.7,35.75,35.7,35.72,24400.0,27.1444,27.1824,27.1444,27.1596,24400.0
2014-06-12 12:05:00,35.71,35.75,35.71,35.74,11200.0,27.152,27.1824,27.152,27.1748,11200.0
2014-06-12 12:10:00,35.74,35.75,35.72,35.72,27000.0,27.1748,27.1824,27.1596,27.1596,27000.0
2014-06-12 12:15:00,35.72,35.74,35.72,35.72,18400.0,27.1596,27.1748,27.1596,27.1596,18400.0
2014-06-12 12:20:00,35.72,35.73,35.7,35.73,7500.0,27.1596,27.1672,27.1444,27.1672,7500.0
2014-06-12 12:25:00,35.73,35.75,35.72,35.74,8500.0,27.1672,27.1824,27.1596,27.1748,8500.0
2014-06-12 12:30:00,35.74,35.75,35.73,35.75,10900.0,27.1748,27.1824,27.1672,27.1824,10900.0
2014-06-12 12:35:00,35.74,35.75,35.72,35.73,30300.0,27.1748,27.1824,27.1596,27.1672,30300.0
2014-06-12 12:40:00,35.72,35.73,35.69,35.69,8600.0,27.1596,27.1672,27.1368,27.1368,8600.0
2014-06-12 12:45:00,35.68,35.71,35.66,35.7,19300.0,27.1292,27.152,27.114,27.1444,19300.0
2014-06-12 12:50:00,35.7,35.7,35.64,35.65,19600.0,27.1444,27.1444,27.0988,27.1064,19600.0
2014-06-12 12:55:00,35.64,35.66,35.61,35.65,14900.0,27.0988,27.114,27.076,27.1064,14900.0
2014-06-12 13:00:00,35.65,35.69,35.64,35.66,11700.0,27.1064,27.1368,27.0988,27.114,11700.0
2014-06-12 13:05:00,35.67,35.67,35.64,35.66,6900.0,27.1216,27.1216,27.0988,27.114,6900.0
2014-06-12 13:10:00,35.66,35.67,35.63,35.65,12400.0,27.114,27.1216,27.0912,27.1064,12400.0
2014-06-12 13:15:00,35.66,35.67,35.62,35.63,10200.0,27.114,27.1216,27.0836,27.0912,10200.0
2014-06-12 13:20:00,35.63,35.64,35.58,35.58,18200.0,27.0912,27.0988,27.0532,27.0532,18200.0
2014-06-12 13:25:00,35.58,35.6,35.54,35.57,44900.0,27.0532,27.0684,27.0228,27.0456,44900.0
2014-06-12 13:30:00,35.58,35.6,35.55,35.59,15900.0,27.0532,27.0684,27.0304,27.0608,15900.0
2014-06-12 13:35:00,35.59,35.6,35.55,35.59,24100.0,27.0608,27.0684,27.0304,27.0608,24100.0
2014-06-12 13:40:00,35.58,35.62,35.57,35.58,30600.0,27.0532,27.0836,27.0456,27.0532,30600.0
2014-06-12 13:45:00,35.57,35.59,35.53,35.54,25800.0,27.0456,27.0608,27.0152,27.0228,25800.0
2014-06-12 13:50:00,35.54,35.55,35.49,35.51,37900.0,27.0228,27.0304,26.9847,27.0,37900.0
2014-06-12 13:55:00,35.5,35.55,35.49,35.55,43300.0,26.9924,27.0304,26.9847,27.0304,43300.0
2014-06-12 14:00:00,35.54,35.59,35.52,35.58,20700.0,27.0228,27.0608,27.0076,27.0532,20700.0
2014-06-12 14:05:00,35.57,35.59,35.54,35.55,32700.0,27.0456,27.0608,27.0228,27.0304,32700.0
2014-06-12 14:10:00,35.54,35.6,35.54,35.58,31800.0,27.0228,27.0684,27.0228,27.0532,31800.0
2014-06-12 14:15:00,35.59,35.66,35.58,35.65,50000.0,27.0608,27.114,27.0532,27.1064,50000.0
2014-06-12 14:20:00,35.66,35.66,35.6,35.62,37300.0,27.114,27.114,27.0684,27.0836,37300.0
2014-06-12 14:25:00,35.61,35.64,35.6,35.63,11400.0,27.076,27.0988,27.0684,27.0912,11400.0
2014-06-12 14:30:00,35.63,35.64,35.6,35.61,17500.0,27.0912,27.0988,27.0684,27.076,17500.0
2014-06-12 14:35:00,35.61,35.63,35.57,35.58,19800.0,27.076,27.0912,27.0456,27.0532,19800.0
2014-06-12 14:40:00,35.58,35.64,35.58,35.64,13100.0,27.0532,27.0988,27.0532,27.0988,13100.0
2014-06-12 14:45:00,35.64,35.64,35.62,35.64,7400.0,27.0988,27.0988,27.0836,27.0988,7400.0
2014-06-12 14:50:00,35.64,35.64,35.59,35.63,27600.0,27.0988,27.0988,27.0608,27.0912,27600.0
2014-06-12 14:55:00,35.63,35.65,35.6,35.62,35600.0,27.0912,27.1064,27.0684,27.0836,35600.0
2014-06-12 15:00:00,35.62,35.62,35.56,35.6,35800.0,27.0836,27.0836,27.038,27.0684,35800.0
2014-06-12 15:05:00,35.6,35.61,35.57,35.57,26200.0,27.0684,27.076,27.0456,27.0456,26200.0
2014-06-12 15:10:00,35.56,35.56,35.49,35.55,45200.0,27.038,27.038,26.9847,27.0304,45200.0
2014-06-12 15:15:00,35.55,35.57,35.54,35.55,16600.0,27.0304,27.0456,27.0228,27.0304,16600.0
2014-06-12 15:20:00,35.54,35.6,35.54,35.59,21700.0,27.0228,27.0684,27.0228,27.0608,21700.0
2014-06-12 15:25:00,35.59,35.59,35.51,35.53,23100.0,27.0608,27.0608,27.0,27.0152,23100.0
2014-06-12 15:30:00,35.52,35.53,35.5,35.5,16800.0,27.0076,27.0152,26.9924,26.9924,16800.0
2014-06-12 15:35:00,35.5,35.51,35.47,35.49,44600.0,26.9924,27.0,26.9695,26.9847,44600.0
2014-06-12 15:40:00,35.48,35.54,35.48,35.54,45600.0,26.9771,27.0228,26.9771,27.0228,45600.0
2014-06-12 15:45:00,35.54,35.55,35.51,35.52,43400.0,27.0228,27.0304,27.0,27.0076,43400.0
2014-06-12 15:50:00,35.52,35.54,35.51,35.53,68200.0,27.0076,27.0228,27.0,27.0152,68200.0
2014-06-12 15:55:00,35.54,35.54,35.52,35.54,214600.0,27.0228,27.0228,27.0076,27.0228,214600.0
2014-06-13 09:30:00,35.63,35.92,35.43,35.5,105200.0,27.0912,27.3117,26.9391,26.9924,105200.0
2014-06-13 09:35:00,35.5,35.65,35.43,35.64,141900.0,26.9924,27.1064,26.9391,27.0988,141900.0
2014-06-13 09:40:00,35.66,35.76,35.65,35.69,57400.0,27.114,27.19,27.1064,27.1368,57400.0
2014-06-13 09:45:00,35.7,35.71,35.64,35.64,25000.0,27.1444,27.152,27.0988,27.0988,25000.0
2014-06-13 09:50:00,35.65,35.69,35.59,35.61,22600.0,27.1064,27.1368,27.0608,27.076,22600.0
2014-06-13 09:55:00,35.6,35.63,35.54,35.63,32500.0,27.0684,27.0912,27.0228,27.0912,32500.0
2014-06-13 10:00:00,35.64,35.66,35.47,35.48,64800.0,27.0988,27.114,26.9695,26.9771,64800.0
2014-06-13 10:05:00,35.49,35.53,35.42,35.48,39800.0,26.9847,27.0152,26.9315,26.9771,39800.0
2014-06-13 10:10:00,35.49,35.51,35.38,35.38,74400.0,26.9847,27.0,26.9011,26.9011,74400.0
2014-06-13 10:15:00,35.38,35.5,35.37,35.47,47000.0,26.9011,26.9924,26.8935,26.9695,47000.0
2014-06-13 10:20:00,35.47,35.51,35.46,35.48,26700.0,26.9695,27.0,26.9619,26.9771,26700.0
2014-06-13 10:25:00,35.48,35.51,35.44,35.48,24300.0,26.9771,27.0,26.9467,26.9771,24300.0
2014-06-13 10:30:00,35.48,35.56,35.48,35.55,30900.0,26.9771,27.038,26.9771,27.0304,30900.0
2014-06-13 10:35:00,35.55,35.6,35.52,35.6,34200.0,27.0304,27.0684,27.0076,27.0684,34200.0
2014-06-13 10:40:00,35.61,35.68,35.59,35.66,22500.0,27.076,27.1292,27.0608,27.114,22500.0
2014-06-13 10:45:00,35.66,35.66,35.61,35.61,20500.0,27.114,27.114,27.076,27.076,20500.0
2014-06-13 10:50:00,35.61,35.69,35.61,35.68,13300.0,27.076,27.1368,27.076,27.1292,13300.0
2014-06-13 10:55:00,35.69,35.74,35.69,35.72,13800.0,27.1368,27.1748,27.1368,27.1596,13800.0
2014-06-13 11:00:00,35.74,35.75,35.64,35.66,23200.0,27.1748,27.1824,27.0988,27.114,23200.0
2014-06-13 11:05:00,35.66,35.69,35.61,35.63,23400.0,27.114,27.1368,27.076,27.0912,23400.0
2014-06-13 11:10:00,35.64,35.67,35.62,35.64,19300.0,27.0988,27.1216,27.0836,27.0988,19300.0
2014-06-13 11:15:00,35.64,35.66,35.64,35.64,9600.0,27.0988,27.114,27.0988,27.0988,9600.0
2014-06-13 11:20:00,35.64,35.64,35.61,35.62,49800.0,27.0988,27.0988,27.076,27.0836,49800.0
2014-06-13 11:25:00,35.61,35.61,35.58,35.58,26300.0,27.076,27.076,27.0532,27.0532,26300.0
2014-06-13 11:30:00,35.58,35.58,35.55,35.55,42700.0,27.0532,27.0532,27.0304,27.0304,42700.0
2014-06-13 11:35:00,35.55,35.58,35.55,35.57,16800.0,27.0304,27.0532,27.0304,27.0456,16800.0
2014-06-13 11:40:00,35.56,35.57,35.47,35.49,35900.0,27.038,27.0456,26.9695,26.9847,35900.0
2014-06-13 11:45:00,35.5,35.5,35.44,35.45,15100.0,26.9924,26.9924,26.9467,26.9543,15100.0
2014-06-13 11:50:00,35.45,35.48,35.45,35.46,9400.0,26.9543,26.9771,26.9543,26.9619,9400.0
2014-06-13 11:55:00,35.46,35.48,35.45,35.45,10300.0,26.9619,26.9771,26.9543,26.9543,10300.0
2014-06-13 12:00:00,35.46,35.51,35.46,35.51,16500.0,26.9619,27.0,26.9619,27.0,16500.0
2014-06-13 12:05:00,35.51,35.55,35.5,35.5,14000.0,27.0,27.0304,26.9924,26.9924,14000.0
2014-06-13 12:10:00,35.5,35.51,35.5,35.5,3300.0,26.9924,27.0,26.9924,26.9924,3300.0
2014-06-13 12:15:00,35.51,35.54,35.5,35.54,9300.0,27.0,27.0228,26.9924,27.0228,9300.0
2014-06-13 12:20:00,35.54,35.56,35.51,35.51,16000.0,27.0228,27.038,27.0,27.0,16000.0
2014-06-13 12:25:00,35.52,35.52,35.48,35.49,32400.0,27.0076,27.0076,26.9771,26.9847,32400.0
2014-06-13 12:30:00,35.49,35.5,35.48,35.49,6500.0,26.9847,26.9924,26.9771,26.9847,6500.0
2014-06-13 12:35:00,35.5,35.51,35.45,35.46,18300.0,26.9924,27.0,26.9543,26.9619,18300.0
2014-06-13 12:40:00,35.46,35.48,35.45,35.48,7400.0,26.9619,26.9771,26.9543,26.9771,7400.0
2014-06-13 12:45:00,35.48,35.51,35.48,35.48,9600.0,26.9771,27.0,26.9771,26.9771,9600.0
2014-06-13 12:50:00,35.48,35.49,35.45,35.45,12400.0,26.9771,26.9847,26.9543,26.9543,12400.0
2014-06-13 12:55:00,35.45,35.45,35.44,35.45,8900.0,26.9543,26.9543,26.9467,26.9543,8900.0
2014-06-13 13:00:00,35.45,35.47,35.43,35.43,20500.0,26.9543,26.9695,26.9391,26.9391,20500.0
2014-06-13 13:05:00,35.43,35.44,35.41,35.43,11800.0,26.9391,26.9467,26.9239,26.9391,11800.0
2014-06-13 13:10:00,35.43,35.44,35.41,35.44,12100.0,26.9391,26.9467,26.9239,26.9467,12100.0
2014-06-13 13:15:00,35.45,35.47,35.43,35.46,29000.0,26.9543,26.9695,26.9391,26.9619,29000.0
2014-06-13 13:20:00,35.45,35.48,35.44,35.48,9000.0,26.9543,26.9771,26.9467,26.9771,9000.0
2014-06-13 13:25:00,35.48,35.51,35.48,35.51,10400.0,26.9771,27.0,26.9771,27.0,10400.0
2014-06-13 13:30:00,35.51,35.53,35.49,35.49,20300.0,27.0,27.0152,26.9847,26.9847,20300.0
2014-06-13 13:35:00,35.49,35.51,35.48,35.5,6900.0,26.9847,27.0,26.9771,26.9924,6900.0
2014-06-13 13:40:00,35.5,35.51,35.46,35.47,10500.0,26.9924,27.0,26.9619,26.9695,10500.0
2014-06-13 13:45:00,35.48,35.48,35.44,35.46,14400.0,26.9771,26.9771,26.9467,26.9619,14400.0
2014-06-13 13:50:00,35.45,35.46,35.43,35.43,24500.0,26.9543,26.9619,26.9391,26.9391,24500.0
2014-06-13 13:55:00,35.44,35.46,35.44,35.45,11000.0,26.9467,26.9619,26.9467,26.9543,11000.0
2014-06-13 14:00:00,35.46,35.47,35.45,35.46,9300.0,26.9619,26.9695,26.9543,26.9619,9300.0
2014-06-13 14:05:00,35.46,35.5,35.46,35.48,27200.0,26.9619,26.9924,26.9619,26.9771,27200.0
2014-06-13 14:10:00,35.47,35.48,35.44,35.45,50800.0,26.9695,26.9771,26.9467,26.9543,50800.0
2014-06-13 14:15:00,35.46,35.5,35.45,35.5,28100.0,26.9619,26.9924,26.9543,26.9924,28100.0
2014-06-13 14:20:00,35.5,35.53,35.49,35.52,12400.0,26.9924,27.0152,26.9847,27.0076,12400.0
2014-06-13 14:25:00,35.53,35.55,35.52,35.55,34600.0,27.0152,27.0304,27.0076,27.0304,34600.0
2014-06-13 14:30:00,35.55,35.56,35.51,35.53,51100.0,27.0304,27.038,27.0,27.0152,51100.0
2014-06-13 14:35:00,35.54,35.54,35.51,35.53,56100.0,27.0228,27.0228,27.0,27.0152,56100.0
2014-06-13 14:40:00,35.53,35.54,35.51,35.53,69800.0,27.0152,27.0228,27.0,27.0152,69800.0
2014-06-13 14:45:00,35.53,35.55,35.52,35.52,73200.0,27.0152,27.0304,27.0076,27.0076,73200.0
2014-06-13 14:50:00,35.52,35.56,35.52,35.54,26200.0,27.0076,27.038,27.0076,27.0228,26200.0
2014-06-13 14:55:00,35.54,35.55,35.53,35.55,38100.0,27.0228,27.0304,27.0152,27.0304,38100.0
2014-06-13 15:00:00,35.55,35.59,35.55,35.59,34700.0,27.0304,27.0608,27.0304,27.0608,34700.0
2014-06-13 15:05:00,35.6,35.66,35.6,35.64,16500.0,27.0684,27.114,27.0684,27.0988,16500.0
2014-06-13 15:10:00,35.64,35.65,35.58,35.6,38000.0,27.0988,27.1064,27.0532,27.0684,38000.0
2014-06-13 15:15:00,35.61,35.64,35.6,35.63,27000.0,27.076,27.0988,27.0684,27.0912,27000.0
2014-06-13 15:20:00,35.63,35.63,35.59,35.6,18100.0,27.0912,27.0912,27.0608,27.0684,18100.0
2014-06-13 15:25:00,35.6,35.61,35.56,35.56,17100.0,27.0684,27.076,27.038,27.038,17100.0
2014-06-13 15:30:00,35.57,35.58,35.53,35.58,23100.0,27.0456,27.0532,27.0152,27.0532,23100.0
2014-06-13 15:35:00,35.59,35.62,35.59,35.62,27100.0,27.0608,27.0836,27.0608,27.0836,27100.0
2014-06-13 15:40:00,35.62,35.62,35.53,35.58,30400.0,27.0836,27.0836,27.0152,27.0532,30400.0
2014-06-13 15:45:00,35.57,35.6,35.55,35.59,18400.0,27.0456,27.0684,27.0304,27.0608,18400.0
2014-06-13 15:50:00,35.6,35.63,35.59,35.63,19600.0,27.0684,27.0912,27.0608,27.0912,19600.0
2014-06-13 15:55:00,35.63,35.68,35.62,35.66,78400.0,27.0912,27.1292,27.0836,27.114,78400.0
2014-06-16 09:30:00,35.51,35.73,35.46,35.68,79300.0,27.0,27.1672,26.9619,27.1292,79300.0
2014-06-16 09:35:00,35.69,35.8,35.68,35.79,33900.0,27.1368,27.2205,27.1292,27.2129,33900.0
2014-06-16 09:40:00,35.79,35.86,35.77,35.84,29500.0,27.2129,27.2661,27.1976,27.2509,29500.0
2014-06-16 09:45:00,35.85,35.94,35.85,35.92,31200.0,27.2585,27.3269,27.2585,27.3117,31200.0
2014-06-16 09:50:00,35.92,35.93,35.82,35.85,24100.0,27.3117,27.3193,27.2357,27.2585,24100.0
2014-06-16 09:55:00,35.85,35.86,35.83,35.84,14800.0,27.2585,27.2661,27.2433,27.2509,14800.0
2014-06-16 10:00:00,35.86,35.9,35.82,35.89,26400.0,27.2661,27.2965,27.2357,27.2889,26400.0
2014-06-16 10:05:00,35.89,35.94,35.87,35.92,29600.0,27.2889,27.3269,27.2737,27.3117,29600.0
2014-06-16 10:10:00,35.94,36.04,35.94,36.02,72900.0,27.3269,27.4029,27.3269,27.3877,72900.0
2014-06-16 10:15:00,36.02,36.04,35.99,36.03,38000.0,27.3877,27.4029,27.3649,27.3953,38000.0
2014-06-16 10:20:00,36.04,36.04,35.88,35.88,44500.0,27.4029,27.4029,27.2813,27.2813,44500.0
2014-06-16 10:25:00,35.87,35.89,35.84,35.86,27300.0,27.2737,27.2889,27.2509,27.2661,27300.0
2014-06-16 10:30:00,35.85,35.89,35.84,35.88,27000.0,27.2585,27.2889,27.2509,27.2813,27000.0
2014-06-16 10:35:00,35.89,35.93,35.88,35.9,24500.0,27.2889,27.3193,27.2813,27.2965,24500.0
2014-06-16 10:40:00,35.9,35.93,35.89,35.93,44800.0,27.2965,27.3193,27.2889,27.3193,44800.0
2014-06-16 10:45:00,35.94,35.94,35.89,35.89,25800.0,27.3269,27.3269,27.2889,27.2889,25800.0
2014-06-16 10:50:00,35.89,35.94,35.87,35.94,18100.0,27.2889,27.3269,27.2737,27.3269,18100.0
2014-06-16 10:55:00,35.93,35.93,35.9,35.9,26100.0,27.3193,27.3193,27.2965,27.2965,26100.0
2014-06-16 11:00:00,35.91,35.93,35.88,35.88,20800.0,27.3041,27.3193,27.2813,27.2813,20800.0
2014-06-16 11:05:00,35.88,35.88,35.77,35.78,80900.0,27.2813,27.2813,27.1976,27.2052,80900.0
2014-06-16 11:10:00,35.78,35.79,35.77,35.77,9800.0,27.2052,27.2129,27.1976,27.1976,9800.0
2014-06-16 11:15:00,35.77,35.78,35.75,35.78,11200.0,27.1976,27.2052,27.1824,27.2052,11200.0
2014-06-16 11:20:00,35.78,35.79,35.75,35.79,13500.0,27.2052,27.2129,27.1824,27.2129,13500.0
2014-06-16 11:25:00,35.8,35.84,35.79,35.84,6700.0,27.2205,27.2509,27.2129,27.2509,6700.0
2014-06-16 11:30:00,35.83,35.83,35.71,35.71,49400.0,27.2433,27.2433,27.152,27.152,49400.0
2014-06-16 11:35:00,35.71,35.71,35.65,35.65,17100.0,27.152,27.152,27.1064,27.1064,17100.0
2014-06-16 11:40:00,35.66,35.68,35.63,35.68,15600.0,27.114,27.1292,27.0912,27.1292,15600.0
2014-06-16 11:45:00,35.68,35.68,35.61,35.66,39300.0,27.1292,27.1292,27.076,27.114,39300.0
2014-06-16 11:50:00,35.66,35.68,35.65,35.68,11700.0,27.114,27.1292,27.1064,27.1292,11700.0
2014-06-16 11:55:00,35.68,35.74,35.68,35.73,7400.0,27.1292,27.1748,27.1292,27.1672,7400.0
2014-06-16 12:00:00,35.72,35.72,35.7,35.72,10700.0,27.1596,27.1596,27.1444,27.1596,10700.0
2014-06-16 12:05:00,35.72,35.78,35.71,35.78,36600.0,27.1596,27.2052,27.152,27.2052,36600.0
2014-06-16 12:10:00,35.79,35.84,35.79,35.84,13000.0,27.2129,27.2509,27.2129,27.2509,13000.0
2014-06-16 12:15:00,35.84,35.84,35.8,35.83,9000.0,27.2509,27.2509,27.2205,27.2433,9000.0
2014-06-16 12:20:00,35.82,35.86,35.82,35.86,16800.0,27.2357,27.2661,27.2357,27.2661,16800.0
2014-06-16 12:25:00,35.86,35.88,35.86,35.88,3400.0,27.2661,27.2813,27.2661,27.2813,3400.0
2014-06-16 12:30:00,35.88,35.88,35.83,35.86,38900.0,27.2813,27.2813,27.2433,27.2661,38900.0
2014-06-16 12:35:00,35.86,35.86,35.81,35.83,23600.0,27.2661,27.2661,27.2281,27.2433,23600.0
2014-06-16 12:40:00,35.84,35.86,35.84,35.86,6600.0,27.2509,27.2661,27.2509,27.2661,6600.0
2014-06-16 12:45:00,35.86,35.86,35.81,35.82,12800.0,27.2661,27.2661,27.2281,27.2357,12800.0
2014-06-16 12:50:00,35.81,35.88,35.81,35.88,12900.0,27.2281,27.2813,27.2281,27.2813,12900.0
2014-06-16 12:55:00,35.88,35.89,35.86,35.86,8700.0,27.2813,27.2889,27.2661,27.2661,8700.0
2014-06-16 13:00:00,35.87,35.88,35.86,35.88,18800.0,27.2737,27.2813,27.2661,27.2813,18800.0
2014-06-16 13:05:00,35.88,35.91,35.88,35.9,16700.0,27.2813,27.3041,27.2813,27.2965,16700.0
2014-06-16 13:10:00,35.9,35.91,35.86,35.87,20400.0,27.2965,27.3041,27.2661,27.2737,20400.0
2014-06-16 13:15:00,35.88,35.88,35.86,35.88,5900.0,27.2813,27.2813,27.2661,27.2813,5900.0
2014-06-16 13:20:00,35.87,35.89,35.86,35.89,7900.0,27.2737,27.2889,27.2661,27.2889,7900.0
2014-06-16 13:25:00,35.88,35.89,35.85,35.86,18500.0,27.2813,27.2889,27.2585,27.2661,18500.0
2014-06-16 13:30:00,35.86,35.89,35.86,35.89,4400.0,27.2661,27.2889,27.2661,27.2889,4400.0
2014-06-16 13:35:00,35.9,35.91,35.89,35.9,6800.0,27.2965,27.3041,27.2889,27.2965,6800.0
2014-06-16 13:40:00,35.89,35.89,35.84,35.84,20100.0,27.2889,27.2889,27.2509,27.2509,20100.0
2014-06-16 13:45:00,35.84,35.85,35.83,35.84,7900.0,27.2509,27.2585,27.2433,27.2509,7900.0
2014-06-16 13:50:00,35.84,35.85,35.82,35.82,10800.0,27.2509,27.2585,27.2357,27.2357,10800.0
2014-06-16 13:55:00,35.82,35.83,35.78,35.8,6900.0,27.2357,27.2433,27.2052,27.2205,6900.0
2014-06-16 14:00:00,35.81,35.82,35.79,35.81,21600.0,27.2281,27.2357,27.2129,27.2281,21600.0
2014-06-16 14:05:00,35.81,35.84,35.81,35.81,22300.0,27.2281,27.2509,27.2281,27.2281,22300.0
2014-06-16 14:10:00,35.82,35.83,35.82,35.83,9800.0,27.2357,27.2433,27.2357,27.2433,9800.0
2014-06-16 14:15:00,35.83,35.84,35.82,35.84,15200.0,27.2433,27.2509,27.2357,27.2509,15200.0
2014-06-16 14:20:00,35.84,35.89,35.84,35.89,9600.0,27.2509,27.2889,27.2509,27.2889,9600.0
2014-06-16 14:25:00,35.88,35.89,35.85,35.86,19200.0,27.2813,27.2889,27.2585,27.2661,19200.0
2014-06-16 14:30:00,35.87,35.87,35.81,35.82,13900.0,27.2737,27.2737,27.2281,27.2357,13900.0
2014-06-16 14:35:00,35.81,35.83,35.79,35.79,18500.0,27.2281,27.2433,27.2129,27.2129,18500.0
2014-06-16 14:40:00,35.79,35.8,35.76,35.76,22200.0,27.2129,27.2205,27.19,27.19,22200.0
2014-06-16 14:45:00,35.76,35.78,35.75,35.76,18500.0,27.19,27.2052,27.1824,27.19,18500.0
2014-06-16 14:50:00,35.76,35.8,35.76,35.8,30100.0,27.19,27.2205,27.19,27.2205,30100.0
2014-06-16 14:55:00,35.81,35.85,35.79,35.85,26500.0,27.2281,27.2585,27.2129,27.2585,26500.0
2014-06-16 15:00:00,35.84,35.84,35.8,35.81,20200.0,27.2509,27.2509,27.2205,27.2281,20200.0
2014-06-16 15:05:00,35.81,35.83,35.79,35.79,49900.0,27.2281,27.2433,27.2129,27.2129,49900.0
2014-06-16 15:10:00,35.79,35.79,35.72,35.72,36700.0,27.2129,27.2129,27.1596,27.1596,36700.0
2014-06-16 15:15:00,35.71,35.74,35.69,35.72,29000.0,27.152,27.1748,27.1368,27.1596,29000.0
2014-06-16 15:20:00,35.73,35.74,35.7,35.7,12000.0,27.1672,27.1748,27.1444,27.1444,12000.0
2014-06-16 15:25:00,35.7,35.72,35.68,35.68,21100.0,27.1444,27.1596,27.1292,27.1292,21100.0
2014-06-16 15:30:00,35.68,35.68,35.65,35.66,24000.0,27.1292,27.1292,27.1064,27.114,24000.0
2014-06-16 15:35:00,35.66,35.7,35.66,35.7,28400.0,27.114,27.1444,27.114,27.1444,28400.0
2014-06-16 15:40:00,35.71,35.71,35.67,35.69,21500.0,27.152,27.152,27.1216,27.1368,21500.0
2014-06-16 15:45:00,35.69,35.69,35.65,35.65,20300.0,27.1368,27.1368,27.1064,27.1064,20300.0
2014-06-16 15:50:00,35.66,35.69,35.65,35.69,49100.0,27.114,27.1368,27.1064,27.1368,49100.0
2014-06-16 15:55:00,35.68,35.69,35.68,35.68,80800.0,27.1292,27.1368,27.1292,27.1292,80800.0
2014-06-17 09:30:00,35.64,35.76,35.48,35.7,44100.0,27.0988,27.19,26.9771,27.1444,44100.0
2014-06-17 09:35:00,35.72,35.75,35.65,35.68,14600.0,27.1596,27.1824,27.1064,27.1292,14600.0
2014-06-17 09:40:00,35.68,35.71,35.61,35.62,11100.0,27.1292,27.152,27.076,27.0836,11100.0
2014-06-17 09:45:00,35.62,35.66,35.57,35.59,12600.0,27.0836,27.114,27.0456,27.0608,12600.0
2014-06-17 09:50:00,35.6,35.62,35.55,35.58,20300.0,27.0684,27.0836,27.0304,27.0532,20300.0
2014-06-17 09:55:00,35.58,35.61,35.56,35.58,24500.0,27.0532,27.076,27.038,27.0532,24500.0
2014-06-17 10:00:00,35.59,35.61,35.56,35.6,15900.0,27.0608,27.076,27.038,27.0684,15900.0
2014-06-17 10:05:00,35.61,35.67,35.58,35.64,37300.0,27.076,27.1216,27.0532,27.0988,37300.0
2014-06-17 10:10:00,35.65,35.67,35.58,35.58,33900.0,27.1064,27.1216,27.0532,27.0532,33900.0
2014-06-17 10:15:00,35.59,35.61,35.52,35.52,27900.0,27.0608,27.076,27.0076,27.0076,27900.0
2014-06-17 10:20:00,35.52,35.61,35.51,35.6,29500.0,27.0076,27.076,27.0,27.0684,29500.0
2014-06-17 10:25:00,35.61,35.64,35.58,35.63,19200.0,27.076,27.0988,27.0532,27.0912,19200.0
2014-06-17 10:30:00,35.63,35.63,35.55,35.57,16000.0,27.0912,27.0912,27.0304,27.0456,16000.0
2014-06-17 10:35:00,35.57,35.64,35.55,35.64,54800.0,27.0456,27.0988,27.0304,27.0988,54800.0
2014-06-17 10:40:00,35.64,35.64,35.59,35.63,33000.0,27.0988,27.0988,27.0608,27.0912,33000.0
2014-06-17 10:45:00,35.63,35.63,35.53,35.53,28500.0,27.0912,27.0912,27.0152,27.0152,28500.0
2014-06-17 10:50:00,35.52,35.53,35.49,35.53,13700.0,27.0076,27.0152,26.9847,27.0152,13700.0
2014-06-17 10:55:00,35.53,35.55,35.51,35.55,17300.0,27.0152,27.0304,27.0,27.0304,17300.0
2014-06-17 11:00:00,35.55,35.65,35.55,35.65,97200.0,27.0304,27.1064,27.0304,27.1064,97200.0
2014-06-17 11:05:00,35.65,35.67,35.57,35.57,37400.0,27.1064,27.1216,27.0456,27.0456,37400.0
2014-06-17 11:10:00,35.57,35.64,35.57,35.61,15400.0,27.0456,27.0988,27.0456,27.076,15400.0
2014-06-17 11:15:00,35.61,35.63,35.57,35.63,35300.0,27.076,27.0912,27.0456,27.0912,35300.0
2014-06-17 11:20:00,35.64,35.74,35.63,35.71,22400.0,27.0988,27.1748,27.0912,27.152,22400.0
2014-06-17 11:25:00,35.7,35.77,35.68,35.77,39200.0,27.1444,27.1976,27.1292,27.1976,39200.0
2014-06-17 11:30:00,35.77,35.77,35.69,35.7,34500.0,27.1976,27.1976,27.1368,27.1444,34500.0
2014-06-17 11:35:00,35.7,35.72,35.67,35.7,76700.0,27.1444,27.1596,27.1216,27.1444,76700.0
2014-06-17 11:40:00,35.7,35.71,35.68,35.7,42200.0,27.1444,27.152,27.1292,27.1444,42200.0
2014-06-17 11:45:00,35.7,35.7,35.67,35.7,26700.0,27.1444,27.1444,27.1216,27.1444,26700.0
2014-06-17 11:50:00,35.7,35.76,35.69,35.76,12900.0,27.1444,27.19,27.1368,27.19,12900.0
2014-06-17 11:55:00,35.76,35.82,35.76,35.79,10800.0,27.19,27.2357,27.19,27.2129,10800.0
2014-06-17 12:00:00,35.79,35.79,35.77,35.79,19700.0,27.2129,27.2129,27.1976,27.2129,19700.0
2014-06-17 12:05:00,35.8,35.82,35.79,35.8,8100.0,27.2205,27.2357,27.2129,27.2205,8100.0
2014-06-17 12:10:00,35.8,35.8,35.77,35.77,8900.0,27.2205,27.2205,27.1976,27.1976,8900.0
2014-06-17 12:15:00,35.77,35.78,35.76,35.78,2900.0,27.1976,27.2052,27.19,27.2052,2900.0
2014-06-17 12:20:00,35.78,35.83,35.78,35.82,16600.0,27.2052,27.2433,27.2052,27.2357,16600.0
2014-06-17 12:25:00,35.82,35.82,35.79,35.8,13700.0,27.2357,27.2357,27.2129,27.2205,13700.0
2014-06-17 12:30:00,35.8,35.83,35.78,35.82,18700.0,27.2205,27.2433,27.2052,27.2357,18700.0
2014-06-17 12:35:00,35.81,35.81,35.77,35.78,6900.0,27.2281,27.2281,27.1976,27.2052,6900.0
2014-06-17 12:40:00,35.77,35.8,35.77,35.79,8700.0,27.1976,27.2205,27.1976,27.2129,8700.0
2014-06-17 12:45:00,35.78,35.8,35.78,35.78,6900.0,27.2052,27.2205,27.2052,27.2052,6900.0
2014-06-17 12:50:00,35.79,35.79,35.76,35.76,3300.0,27.2129,27.2129,27.19,27.19,3300.0
2014-06-17 12:55:00,35.77,35.8,35.73,35.75,29900.0,27.1976,27.2205,27.1672,27.1824,29900.0
2014-06-17 13:00:00,35.75,35.79,35.72,35.73,64400.0,27.1824,27.2129,27.1596,27.1672,64400.0
2014-06-17 13:05:00,35.73,35.75,35.71,35.72,25600.0,27.1672,27.1824,27.152,27.1596,25600.0
2014-06-17 13:10:00,35.73,35.73,35.72,35.73,7400.0,27.1672,27.1672,27.1596,27.1672,7400.0
2014-06-17 13:15:00,35.73,35.75,35.7,35.7,43600.0,27.1672,27.1824,27.1444,27.1444,43600.0
2014-06-17 13:20:00,35.7,35.72,35.67,35.67,21400.0,27.1444,27.1596,27.1216,27.1216,21400.0
2014-06-17 13:25:00,35.66,35.66,35.61,35.61,21300.0,27.114,27.114,27.076,27.076,21300.0
2014-06-17 13:30:00,35.62,35.7,35.62,35.66,18900.0,27.0836,27.1444,27.0836,27.114,18900.0
2014-06-17 13:35:00,35.66,35.7,35.64,35.7,7800.0,27.114,27.1444,27.0988,27.1444,7800.0
2014-06-17 13:40:00,35.7,35.7,35.7,35.7,1700.0,27.1444,27.1444,27.1444,27.1444,1700.0
2014-06-17 13:45:00,35.7,35.7,35.64,35.67,23200.0,27.1444,27.1444,27.0988,27.1216,23200.0
2014-06-17 13:50:00,35.67,35.7,35.67,35.69,9100.0,27.1216,27.1444,27.1216,27.1368,9100.0
2014-06-17 13:55:00,35.7,35.7,35.67,35.67,4800.0,27.1444,27.1444,27.1216,27.1216,4800.0
2014-06-17 14:00:00,35.67,35.67,35.61,35.62,12000.0,27.1216,27.1216,27.076,27.0836,12000.0
2014-06-17 14:05:00,35.61,35.65,35.61,35.65,16500.0,27.076,27.1064,27.076,27.1064,16500.0
2014-06-17 14:10:00,35.65,35.72,35.65,35.71,23000.0,27.1064,27.1596,27.1064,27.152,23000.0
2014-06-17 14:15:00,35.73,35.74,35.73,35.74,5700.0,27.1672,27.1748,27.1672,27.1748,5700.0
2014-06-17 14:20:00,35.73,35.77,35.73,35.76,31400.0,27.1672,27.1976,27.1672,27.19,31400.0
2014-06-17 14:25:00,35.77,35.81,35.77,35.81,31700.0,27.1976,27.2281,27.1976,27.2281,31700.0
2014-06-17 14:30:00,35.81,35.83,35.74,35.74,20700.0,27.2281,27.2433,27.1748,27.1748,20700.0
2014-06-17 14:35:00,35.74,35.75,35.7,35.71,10500.0,27.1748,27.1824,27.1444,27.152,10500.0
2014-06-17 14:40:00,35.71,35.72,35.68,35.7,13500.0,27.152,27.1596,27.1292,27.1444,13500.0
2014-06-17 14:45:00,35.7,35.72,35.68,35.68,12000.0,27.1444,27.1596,27.1292,27.1292,12000.0
2014-06-17 14:50:00,35.68,35.69,35.66,35.67,14300.0,27.1292,27.1368,27.114,27.1216,14300.0
2014-06-17 14:55:00,35.67,35.7,35.67,35.68,25200.0,27.1216,27.1444,27.1216,27.1292,25200.0
2014-06-17 15:00:00,35.67,35.69,35.64,35.65,21700.0,27.1216,27.1368,27.0988,27.1064,21700.0
2014-06-17 15:05:00,35.65,35.66,35.63,35.66,17000.0,27.1064,27.114,27.0912,27.114,17000.0
2014-06-17 15:10:00,35.66,35.67,35.62,35.63,26200.0,27.114,27.1216,27.0836,27.0912,26200.0
2014-06-17 15:15:00,35.64,35.68,35.63,35.66,39200.0,27.0988,27.1292,27.0912,27.114,39200.0
2014-06-17 15:20:00,35.65,35.66,35.63,35.63,11300.0,27.1064,27.114,27.0912,27.0912,11300.0
2014-06-17 15:25:00,35.62,35.68,35.61,35.67,33700.0,27.0836,27.1292,27.076,27.1216,33700.0
2014-06-17 15:30:00,35.68,35.69,35.65,35.68,17600.0,27.1292,27.1368,27.1064,27.1292,17600.0
2014-06-17 15:35:00,35.69,35.7,35.68,35.7,15100.0,27.1368,27.1444,27.1292,27.1444,15100.0
2014-06-17 15:40:00,35.7,35.75,35.7,35.75,12800.0,27.1444,27.1824,27.1444,27.1824,12800.0
2014-06-17 15:45:00,35.75,35.75,35.66,35.68,62100.0,27.1824,27.1824,27.114,27.1292,62100.0
2014-06-17 15:50:00,35.69,35.69,35.66,35.69,55600.0,27.1368,27.1368,27.114,27.1368,55600.0
2014-06-17 15:55:00,35.69,35.72,35.67,35.7,127100.0,27.1368,27.1596,27.1216,27.1444,127100.0
2014-06-18 09:30:00,35.81,35.97,35.66,35.97,77100.0,27.2281,27.3497,27.114,27.3497,77100.0
2014-06-18 09:35:00,35.97,36.25,35.94,36.2,99200.0,27.3497,27.5626,27.3269,27.5246,99200.0
2014-06-18 09:40:00,36.2,36.33,36.2,36.32,65400.0,27.5246,27.6234,27.5246,27.6158,65400.0
2014-06-18 09:45:00,36.31,36.47,36.31,36.43,190400.0,27.6082,27.7299,27.6082,27.6995,190400.0
2014-06-18 09:50:00,36.42,36.52,36.41,36.47,88100.0,27.6919,27.7679,27.6843,27.7299,88100.0
2014-06-18 09:55:00,36.46,36.48,36.43,36.48,75900.0,27.7223,27.7375,27.6995,27.7375,75900.0
2014-06-18 10:00:00,36.47,36.58,36.45,36.51,161500.0,27.7299,27.8135,27.7147,27.7603,161500.0
2014-06-18 10:05:00,36.51,36.57,36.48,36.51,56400.0,27.7603,27.8059,27.7375,27.7603,56400.0
2014-06-18 10:10:00,36.5,36.5,36.42,36.44,89700.0,27.7527,27.7527,27.6919,27.7071,89700.0
2014-06-18 10:15:00,36.44,36.45,36.34,36.36,29700.0,27.7071,27.7147,27.631,27.6463,29700.0
2014-06-18 10:20:00,36.37,36.38,36.31,36.31,18900.0,27.6539,27.6615,27.6082,27.6082,18900.0
2014-06-18 10:25:00,36.31,36.37,36.31,36.31,16400.0,27.6082,27.6539,27.6082,27.6082,16400.0
2014-06-18 10:30:00,36.31,36.41,36.31,36.37,29200.0,27.6082,27.6843,27.6082,27.6539,29200.0
2014-06-18 10:35:00,36.37,36.4,36.36,36.4,27000.0,27.6539,27.6767,27.6463,27.6767,27000.0
2014-06-18 10:40:00,36.4,36.41,36.26,36.27,29600.0,27.6767,27.6843,27.5702,27.5778,29600.0
2014-06-18 10:45:00,36.26,36.27,36.22,36.23,24500.0,27.5702,27.5778,27.5398,27.5474,24500.0
2014-06-18 10:50:00,36.23,36.25,36.18,36.18,12300.0,27.5474,27.5626,27.5094,27.5094,12300.0
2014-06-18 10:55:00,36.19,36.22,36.15,36.15,20100.0,27.517,27.5398,27.4866,27.4866,20100.0
2014-06-18 11:00:00,36.15,36.21,36.1,36.1,51100.0,27.4866,27.5322,27.4486,27.4486,51100.0
2014-06-18 11:05:00,36.1,36.11,36.05,36.05,32800.0,27.4486,27.4562,27.4105,27.4105,32800.0
2014-06-18 11:10:00,36.05,36.13,36.05,36.13,21700.0,27.4105,27.4714,27.4105,27.4714,21700.0
2014-06-18 11:15:00,36.13,36.14,36.08,36.13,27500.0,27.4714,27.479,27.4334,27.4714,27500.0
2014-06-18 11:20:00,36.12,36.13,36.11,36.13,13300.0,27.4638,27.4714,27.4562,27.4714,13300.0
2014-06-18 11:25:00,36.13,36.13,36.09,36.09,25600.0,27.4714,27.4714,27.441,27.441,25600.0
2014-06-18 11:30:00,36.09,36.13,36.08,36.1,20000.0,27.441,27.4714,27.4334,27.4486,20000.0
2014-06-18 11:35:00,36.1,36.13,36.1,36.12,17200.0,27.4486,27.4714,27.4486,27.4638,17200.0
2014-06-18 11:40:00,36.12,36.2,36.12,36.2,33000.0,27.4638,27.5246,27.4638,27.5246,33000.0
2014-06-18 11:45:00,36.2,36.2,36.11,36.11,28900.0,27.5246,27.5246,27.4562,27.4562,28900.0
2014-06-18 11:50:00,36.11,36.14,36.08,36.08,11600.0,27.4562,27.479,27.4334,27.4334,11600.0
2014-06-18 11:55:00,36.08,36.09,36.05,36.05,26300.0,27.4334,27.441,27.4105,27.4105,26300.0
2014-06-18 12:00:00,36.05,36.06,36.05,36.05,15800.0,27.4105,27.4181,27.4105,27.4105,15800.0
2014-06-18 12:05:00,36.05,36.11,36.05,36.07,23000.0,27.4105,27.4562,27.4105,27.4257,23000.0
2014-06-18 12:10:00,36.06,36.07,36.05,36.07,12900.0,27.4181,27.4257,27.4105,27.4257,12900.0
2014-06-18 12:15:00,36.07,36.09,36.06,36.09,10000.0,27.4257,27.441,27.4181,27.441,10000.0
2014-06-18 12:20:00,36.09,36.09,36.07,36.08,13500.0,27.441,27.441,27.4257,27.4334,13500.0
2014-06-18 12:25:00,36.07,36.08,35.95,35.96,41500.0,27.4257,27.4334,27.3345,27.3421,41500.0
2014-06-18 12:30:00,35.95,36.04,35.93,36.04,56600.0,27.3345,27.4029,27.3193,27.4029,56600.0
2014-06-18 12:35:00,36.05,36.15,36.05,36.14,68400.0,27.4105,27.4866,27.4105,27.479,68400.0
2014-06-18 12:40:00,36.15,36.19,36.14,36.19,28000.0,27.4866,27.517,27.479,27.517,28000.0
2014-06-18 12:45:00,36.18,36.2,36.08,36.09,133200.0,27.5094,27.5246,27.4334,27.441,133200.0
2014-06-18 12:50:00,36.1,36.19,36.1,36.19,57400.0,27.4486,27.517,27.4486,27.517,57400.0
2014-06-18 12:55:00,36.19,36.26,36.19,36.24,47100.0,27.517,27.5702,27.517,27.555,47100.0
2014-06-18 13:00:00,36.24,36.25,36.07,36.07,57300.0,27.555,27.5626,27.4257,27.4257,57300.0
2014-06-18 13:05:00,36.08,36.13,36.07,36.1,71800.0,27.4334,27.4714,27.4257,27.4486,71800.0
2014-06-18 13:10:00,36.09,36.1,35.99,36.06,108900.0,27.441,27.4486,27.3649,27.4181,108900.0
2014-06-18 13:15:00,36.06,36.13,36.05,36.13,64800.0,27.4181,27.4714,27.4105,27.4714,64800.0
2014-06-18 13:20:00,36.12,36.14,36.09,36.14,48600.0,27.4638,27.479,27.441,27.479,48600.0
2014-06-18 13:25:00,36.14,36.27,36.14,36.24,61300.0,27.479,27.5778,27.479,27.555,61300.0
2014-06-18 13:30:00,36.23,36.24,36.18,36.22,24100.0,27.5474,27.555,27.5094,27.5398,24100.0
2014-06-18 13:35:00,36.21,36.21,36.16,36.18,23500.0,27.5322,27.5322,27.4942,27.5094,23500.0
2014-06-18 13:40:00,36.17,36.21,36.17,36.2,17000.0,27.5018,27.5322,27.5018,27.5246,17000.0
2014-06-18 13:45:00,36.2,36.21,36.16,36.21,20700.0,27.5246,27.5322,27.4942,27.5322,20700.0
2014-06-18 13:50:00,36.22,36.25,36.2,36.22,27800.0,27.5398,27.5626,27.5246,27.5398,27800.0
2014-06-18 13:55:00,36.21,36.22,36.19,36.22,22600.0,27.5322,27.5398,27.517,27.5398,22600.0
2014-06-18 14:00:00,36.2,36.34,36.13,36.26,51500.0,27.5246,27.631,27.4714,27.5702,51500.0
2014-06-18 14:05:00,36.26,36.29,36.19,36.29,35600.0,27.5702,27.593,27.517,27.593,35600.0
2014-06-18 14:10:00,36.28,36.32,36.28,36.31,35900.0,27.5854,27.6158,27.5854,27.6082,35900.0
2014-06-18 14:15:00,36.31,36.34,36.28,36.29,23500.0,27.6082,27.631,27.5854,27.593,23500.0
2014-06-18 14:20:00,36.28,36.29,36.26,36.28,11200.0,27.5854,27.593,27.5702,27.5854,11200.0
2014-06-18 14:25:00,36.28,36.29,36.27,36.28,20600.0,27.5854,27.593,27.5778,27.5854,20600.0
2014-06-18 14:30:00,36.28,36.34,36.27,36.28,40100.0,27.5854,27.631,27.5778,27.5854,40100.0
2014-06-18 14:35:00,36.27,36.29,36.25,36.26,17600.0,27.5778,27.593,27.5626,27.5702,17600.0
2014-06-18 14:40:00,36.26,36.28,36.2,36.25,20200.0,27.5702,27.5854,27.5246,27.5626,20200.0
2014-06-18 14:45:00,36.25,36.28,36.23,36.26,31600.0,27.5626,27.5854,27.5474,27.5702,31600.0
2014-06-18 14:50:00,36.27,36.3,36.26,36.27,26000.0,27.5778,27.6006,27.5702,27.5778,26000.0
2014-06-18 14:55:00,36.27,36.29,36.26,36.26,25000.0,27.5778,27.593,27.5702,27.5702,25000.0
2014-06-18 15:00:00,36.27,36.29,36.25,36.27,29200.0,27.5778,27.593,27.5626,27.5778,29200.0
2014-06-18 15:05:00,36.28,36.32,36.27,36.31,26800.0,27.5854,27.6158,27.5778,27.6082,26800.0
2014-06-18 15:10:00,36.3,36.3,36.26,36.26,17700.0,27.6006,27.6006,27.5702,27.5702,17700.0
2014-06-18 15:15:00,36.27,36.34,36.26,36.33,37400.0,27.5778,27.631,27.5702,27.6234,37400.0
2014-06-18 15:20:00,36.33,36.34,36.3,36.31,14100.0,27.6234,27.631,27.6006,27.6082,14100.0
2014-06-18 15:25:00,36.3,36.37,36.29,36.36,33300.0,27.6006,27.6539,27.593,27.6463,33300.0
2014-06-18 15:30:00,36.35,36.41,36.34,36.39,43000.0,27.6386,27.6843,27.631,27.6691,43000.0
2014-06-18 15:35:00,36.39,36.44,36.38,36.43,55200.0,27.6691,27.7071,27.6615,27.6995,55200.0
2014-06-18 15:40:00,36.42,36.49,36.42,36.48,85800.0,27.6919,27.7451,27.6919,27.7375,85800.0
2014-06-18 15:45:00,36.48,36.5,36.47,36.5,110800.0,27.7375,27.7527,27.7299,27.7527,110800.0
2014-06-18 15:50:00,36.5,36.5,36.46,36.49,130800.0,27.7527,27.7527,27.7223,27.7451,130800.0
2014-06-18 15:55:00,36.48,36.51,36.46,36.47,213500.0,27.7375,27.7603,27.7223,27.7299,213500.0
2014-06-19 09:30:00,36.4,36.59,36.39,36.47,105000.0,27.6767,27.8211,27.6691,27.7299,105000.0
2014-06-19 09:35:00,36.48,36.49,36.35,36.37,52300.0,27.7375,27.7451,27.6386,27.6539,52300.0
2014-06-19 09:40:00,36.35,36.37,36.24,36.26,20300.0,27.6386,27.6539,27.555,27.5702,20300.0
2014-06-19 09:45:00,36.26,36.31,36.21,36.21,22900.0,27.5702,27.6082,27.5322,27.5322,22900.0
2014-06-19 09:50:00,36.21,36.22,36.11,36.11,40600.0,27.5322,27.5398,27.4562,27.4562,40600.0
2014-06-19 09:55:00,36.11,36.16,36.08,36.14,24700.0,27.4562,27.4942,27.4334,27.479,24700.0
2014-06-19 10:00:00,36.15,36.17,36.07,36.1,52600.0,27.4866,27.5018,27.4257,27.4486,52600.0
2014-06-19 10:05:00,36.09,36.11,36.04,36.04,51100.0,27.441,27.4562,27.4029,27.4029,51100.0
2014-06-19 10:10:00,36.03,36.08,36.0,36.0,48200.0,27.3953,27.4334,27.3725,27.3725,48200.0
2014-06-19 10:15:00,36.01,36.02,35.9,35.9,46300.0,27.3801,27.3877,27.2965,27.2965,46300.0
2014-06-19 10:20:00,35.89,35.9,35.87,35.9,24100.0,27.2889,27.2965,27.2737,27.2965,24100.0
2014-06-19 10:25:00,35.9,35.91,35.87,35.9,62100.0,27.2965,27.3041,27.2737,27.2965,62100.0
2014-06-19 10:30:00,35.9,35.9,35.88,35.88,53000.0,27.2965,27.2965,27.2813,27.2813,53000.0
2014-06-19 10:35:00,35.88,35.9,35.86,35.89,17700.0,27.2813,27.2965,27.2661,27.2889,17700.0
2014-06-19 10:40:00,35.89,35.9,35.87,35.9,31700.0,27.2889,27.2965,27.2737,27.2965,31700.0
2014-06-19 10:45:00,35.9,35.9,35.87,35.89,62900.0,27.2965,27.2965,27.2737,27.2889,62900.0
2014-06-19 10:50:00,35.89,35.94,35.89,35.89,82000.0,27.2889,27.3269,27.2889,27.2889,82000.0
2014-06-19 10:55:00,35.89,35.9,35.87,35.9,21100.0,27.2889,27.2965,27.2737,27.2965,21100.0
2014-06-19 11:00:00,35.9,36.05,35.9,36.04,82600.0,27.2965,27.4105,27.2965,27.4029,82600.0
2014-06-19 11:05:00,36.04,36.12,36.03,36.12,58100.0,27.4029,27.4638,27.3953,27.4638,58100.0
2014-06-19 11:10:00,36.11,36.11,36.0,36.08,171900.0,27.4562,27.4562,27.3725,27.4334,171900.0
2014-06-19 11:15:00,36.08,36.1,36.04,36.08,48400.0,27.4334,27.4486,27.4029,27.4334,48400.0
2014-06-19 11:20:00,36.09,36.14,36.07,36.12,22800.0,27.441,27.479,27.4257,27.4638,22800.0
2014-06-19 11:25:00,36.11,36.16,36.1,36.15,29800.0,27.4562,27.4942,27.4486,27.4866,29800.0
2014-06-19 11:30:00,36.14,36.15,36.07,36.08,68500.0,27.479,27.4866,27.4257,27.4334,68500.0
2014-06-19 11:35:00,36.08,36.12,36.08,36.12,4300.0,27.4334,27.4638,27.4334,27.4638,4300.0
2014-06-19 11:40:00,36.13,36.17,36.13,36.13,10600.0,27.4714,27.5018,27.4714,27.4714,10600.0
2014-06-19 11:45:00,36.13,36.17,36.12,36.12,10700.0,27.4714,27.5018,27.4638,27.4638,10700.0
2014-06-19 11:50:00,36.12,36.13,36.08,36.08,11500.0,27.4638,27.4714,27.4334,27.4334,11500.0
2014-06-19 11:55:00,36.09,36.12,36.08,36.12,8000.0,27.441,27.4638,27.4334,27.4638,8000.0
2014-06-19 12:00:00,36.12,36.14,36.11,36.13,17200.0,27.4638,27.479,27.4562,27.4714,17200.0
2014-06-19 12:05:00,36.14,36.19,36.14,36.15,9200.0,27.479,27.517,27.479,27.4866,9200.0
2014-06-19 12:10:00,36.15,36.16,36.14,36.15,10100.0,27.4866,27.4942,27.479,27.4866,10100.0
2014-06-19 12:15:00,36.16,36.16,36.13,36.13,7900.0,27.4942,27.4942,27.4714,27.4714,7900.0
2014-06-19 12:20:00,36.14,36.14,36.11,36.12,31300.0,27.479,27.479,27.4562,27.4638,31300.0
2014-06-19 12:25:00,36.13,36.2,36.13,36.17,32500.0,27.4714,27.5246,27.4714,27.5018,32500.0
2014-06-19 12:30:00,36.17,36.2,36.16,36.2,11600.0,27.5018,27.5246,27.4942,27.5246,11600.0
2014-06-19 12:35:00,36.2,36.2,36.15,36.17,15300.0,27.5246,27.5246,27.4866,27.5018,15300.0
2014-06-19 12:40:00,36.18,36.2,36.16,36.17,9700.0,27.5094,27.5246,27.4942,27.5018,9700.0
2014-06-19 12:45:00,36.16,36.17,36.15,36.17,9200.0,27.4942,27.5018,27.4866,27.5018,9200.0
2014-06-19 12:50:00,36.17,36.24,36.16,36.24,60700.0,27.5018,27.555,27.4942,27.555,60700.0
2014-06-19 12:55:00,36.24,36.24,36.2,36.21,12500.0,27.555,27.555,27.5246,27.5322,12500.0
2014-06-19 13:00:00,36.2,36.23,36.2,36.21,16700.0,27.5246,27.5474,27.5246,27.5322,16700.0
2014-06-19 13:05:00,36.2,36.23,36.2,36.22,22200.0,27.5246,27.5474,27.5246,27.5398,22200.0
2014-06-19 13:10:00,36.22,36.23,36.14,36.17,37500.0,27.5398,27.5474,27.479,27.5018,37500.0
2014-06-19 13:15:00,36.16,36.17,36.11,36.12,21300.0,27.4942,27.5018,27.4562,27.4638,21300.0
2014-06-19 13:20:00,36.12,36.15,36.11,36.15,31800.0,27.4638,27.4866,27.4562,27.4866,31800.0
2014-06-19 13:25:00,36.15,36.17,36.15,36.16,13300.0,27.4866,27.5018,27.4866,27.4942,13300.0
2014-06-19 13:30:00,36.16,36.16,36.11,36.13,20900.0,27.4942,27.4942,27.4562,27.4714,20900.0
2014-06-19 13:35:00,36.13,36.18,36.13,36.14,5400.0,27.4714,27.5094,27.4714,27.479,5400.0
2014-06-19 13:40:00,36.14,36.18,36.14,36.15,32800.0,27.479,27.5094,27.479,27.4866,32800.0
2014-06-19 13:45:00,36.17,36.2,36.17,36.19,11000.0,27.5018,27.5246,27.5018,27.517,11000.0
2014-06-19 13:50:00,36.19,36.2,36.14,36.15,16000.0,27.517,27.5246,27.479,27.4866,16000.0
2014-06-19 13:55:00,36.15,36.18,36.11,36.17,43200.0,27.4866,27.5094,27.4562,27.5018,43200.0
2014-06-19 14:00:00,36.16,36.18,36.15,36.18,13300.0,27.4942,27.5094,27.4866,27.5094,13300.0
2014-06-19 14:05:00,36.18,36.18,36.14,36.14,5600.0,27.5094,27.5094,27.479,27.479,5600.0
2014-06-19 14:10:00,36.14,36.19,36.14,36.19,14500.0,27.479,27.517,27.479,27.517,14500.0
2014-06-19 14:15:00,36.19,36.19,36.15,36.17,13700.0,27.517,27.517,27.4866,27.5018,13700.0
2014-06-19 14:20:00,36.16,36.22,36.16,36.21,9700.0,27.4942,27.5398,27.4942,27.5322,9700.0
2014-06-19 14:25:00,36.21,36.22,36.17,36.17,14700.0,27.5322,27.5398,27.5018,27.5018,14700.0
2014-06-19 14:30:00,36.16,36.17,36.14,36.16,27900.0,27.4942,27.5018,27.479,27.4942,27900.0
2014-06-19 14:35:00,36.16,36.18,36.14,36.14,22100.0,27.4942,27.5094,27.479,27.479,22100.0
2014-06-19 14:40:00,36.14,36.15,36.12,36.13,15700.0,27.479,27.4866,27.4638,27.4714,15700.0
2014-06-19 14:45:00,36.12,36.15,36.12,36.14,23100.0,27.4638,27.4866,27.4638,27.479,23100.0
2014-06-19 14:50:00,36.15,36.15,36.12,36.14,23200.0,27.4866,27.4866,27.4638,27.479,23200.0
2014-06-19 14:55:00,36.14,36.21,36.14,36.19,16800.0,27.479,27.5322,27.479,27.517,16800.0
2014-06-19 15:00:00,36.19,36.21,36.18,36.2,13000.0,27.517,27.5322,27.5094,27.5246,13000.0
2014-06-19 15:05:00,36.21,36.21,36.18,36.2,17500.0,27.5322,27.5322,27.5094,27.5246,17500.0
2014-06-19 15:10:00,36.19,36.23,36.18,36.23,22500.0,27.517,27.5474,27.5094,27.5474,22500.0
2014-06-19 15:15:00,36.22,36.24,36.19,36.2,30700.0,27.5398,27.555,27.517,27.5246,30700.0
2014-06-19 15:20:00,36.21,36.24,36.2,36.22,20400.0,27.5322,27.555,27.5246,27.5398,20400.0
2014-06-19 15:25:00,36.22,36.25,36.22,36.24,22700.0,27.5398,27.5626,27.5398,27.555,22700.0
2014-06-19 15:30:00,36.25,36.26,36.2,36.2,23200.0,27.5626,27.5702,27.5246,27.5246,23200.0
2014-06-19 15:35:00,36.2,36.23,36.18,36.22,35700.0,27.5246,27.5474,27.5094,27.5398,35700.0
2014-06-19 15:40:00,36.22,36.23,36.2,36.23,20900.0,27.5398,27.5474,27.5246,27.5474,20900.0
2014-06-19 15:45:00,36.22,36.23,36.17,36.17,24400.0,27.5398,27.5474,27.5018,27.5018,24400.0
2014-06-19 15:50:00,36.18,36.23,36.18,36.21,63500.0,27.5094,27.5474,27.5094,27.5322,63500.0
2014-06-19 15:55:00,36.21,36.23,36.19,36.23,81700.0,27.5322,27.5474,27.517,27.5474,81700.0
2014-06-20 09:30:00,36.5,36.5,36.26,36.34,657500.0,27.7527,27.7527,27.5702,27.631,657500.0
2014-06-20 09:35:00,36.35,36.35,36.15,36.17,29000.0,27.6386,27.6386,27.4866,27.5018,29000.0
2014-06-20 09:40:00,36.15,36.3,36.15,36.24,30300.0,27.4866,27.6006,27.4866,27.555,30300.0
2014-06-20 09:45:00,36.23,36.24,36.19,36.19,12300.0,27.5474,27.555,27.517,27.517,12300.0
2014-06-20 09:50:00,36.18,36.23,36.15,36.23,25600.0,27.5094,27.5474,27.4866,27.5474,25600.0
2014-06-20 09:55:00,36.23,36.24,36.15,36.19,15300.0,27.5474,27.555,27.4866,27.517,15300.0
2014-06-20 10:00:00,36.18,36.23,36.18,36.22,21100.0,27.5094,27.5474,27.5094,27.5398,21100.0
2014-06-20 10:05:00,36.24,36.29,36.22,36.26,39400.0,27.555,27.593,27.5398,27.5702,39400.0
2014-06-20 10:10:00,36.26,36.29,36.24,36.27,19800.0,27.5702,27.593,27.555,27.5778,19800.0
2014-06-20 10:15:00,36.27,36.29,36.22,36.22,10400.0,27.5778,27.593,27.5398,27.5398,10400.0
2014-06-20 10:20:00,36.21,36.22,36.12,36.12,28600.0,27.5322,27.5398,27.4638,27.4638,28600.0
2014-06-20 10:25:00,36.12,36.12,35.98,35.99,59800.0,27.4638,27.4638,27.3573,27.3649,59800.0
2014-06-20 10:30:00,36.0,36.02,35.96,35.98,20400.0,27.3725,27.3877,27.3421,27.3573,20400.0
2014-06-20 10:35:00,35.98,36.0,35.96,35.96,10400.0,27.3573,27.3725,27.3421,27.3421,10400.0
2014-06-20 10:40:00,35.97,35.99,35.96,35.96,11700.0,27.3497,27.3649,27.3421,27.3421,11700.0
2014-06-20 10:45:00,35.97,35.99,35.93,35.96,14300.0,27.3497,27.3649,27.3193,27.3421,14300.0
2014-06-20 10:50:00,35.95,35.97,35.94,35.95,12000.0,27.3345,27.3497,27.3269,27.3345,12000.0
2014-06-20 10:55:00,35.96,35.97,35.95,35.97,28300.0,27.3421,27.3497,27.3345,27.3497,28300.0
2014-06-20 11:00:00,35.97,36.0,35.97,35.98,33600.0,27.3497,27.3725,27.3497,27.3573,33600.0
2014-06-20 11:05:00,35.98,35.99,35.92,35.93,30800.0,27.3573,27.3649,27.3117,27.3193,30800.0
2014-06-20 11:10:00,35.93,35.93,35.87,35.92,36800.0,27.3193,27.3193,27.2737,27.3117,36800.0
2014-06-20 11:15:00,35.93,35.93,35.91,35.92,4200.0,27.3193,27.3193,27.3041,27.3117,4200.0
2014-06-20 11:20:00,35.91,35.92,35.88,35.88,10700.0,27.3041,27.3117,27.2813,27.2813,10700.0
2014-06-20 11:25:00,35.88,35.9,35.82,35.82,22800.0,27.2813,27.2965,27.2357,27.2357,22800.0
2014-06-20 11:30:00,35.82,35.83,35.75,35.77,29300.0,27.2357,27.2433,27.1824,27.1976,29300.0
2014-06-20 11:35:00,35.76,35.78,35.72,35.73,26700.0,27.19,27.2052,27.1596,27.1672,26700.0
2014-06-20 11:40:00,35.71,35.75,35.71,35.72,19000.0,27.152,27.1824,27.152,27.1596,19000.0
2014-06-20 11:45:00,35.73,35.77,35.7,35.7,17800.0,27.1672,27.1976,27.1444,27.1444,17800.0
2014-06-20 11:50:00,35.7,35.71,35.65,35.65,41700.0,27.1444,27.152,27.1064,27.1064,41700.0
2014-06-20 11:55:00,35.65,35.66,35.65,35.66,10700.0,27.1064,27.114,27.1064,27.114,10700.0
2014-06-20 12:00:00,35.65,35.66,35.64,35.64,19800.0,27.1064,27.114,27.0988,27.0988,19800.0
2014-06-20 12:05:00,35.65,35.65,35.59,35.6,38400.0,27.1064,27.1064,27.0608,27.0684,38400.0
2014-06-20 12:10:00,35.61,35.66,35.61,35.63,19900.0,27.076,27.114,27.076,27.0912,19900.0
2014-06-20 12:15:00,35.63,35.64,35.62,35.64,10200.0,27.0912,27.0988,27.0836,27.0988,10200.0
2014-06-20 12:20:00,35.64,35.65,35.63,35.65,11300.0,27.0988,27.1064,27.0912,27.1064,11300.0
2014-06-20 12:25:00,35.66,35.73,35.64,35.73,20300.0,27.114,27.1672,27.0988,27.1672,20300.0
2014-06-20 12:30:00,35.73,35.73,35.7,35.72,9500.0,27.1672,27.1672,27.1444,27.1596,9500.0
2014-06-20 12:35:00,35.72,35.72,35.68,35.71,15200.0,27.1596,27.1596,27.1292,27.152,15200.0
2014-06-20 12:40:00,35.7,35.71,35.69,35.7,8300.0,27.1444,27.152,27.1368,27.1444,8300.0
2014-06-20 12:45:00,35.71,35.72,35.7,35.71,11000.0,27.152,27.1596,27.1444,27.152,11000.0
2014-06-20 12:50:00,35.72,35.74,35.7,35.73,18200.0,27.1596,27.1748,27.1444,27.1672,18200.0
2014-06-20 12:55:00,35.73,35.75,35.72,35.74,12500.0,27.1672,27.1824,27.1596,27.1748,12500.0
2014-06-20 13:00:00,35.73,35.75,35.73,35.73,14800.0,27.1672,27.1824,27.1672,27.1672,14800.0
2014-06-20 13:05:00,35.73,35.76,35.73,35.73,11600.0,27.1672,27.19,27.1672,27.1672,11600.0
2014-06-20 13:10:00,35.73,35.76,35.71,35.76,13700.0,27.1672,27.19,27.152,27.19,13700.0
2014-06-20 13:15:00,35.76,35.79,35.76,35.79,26500.0,27.19,27.2129,27.19,27.2129,26500.0
2014-06-20 13:20:00,35.8,35.83,35.78,35.79,11700.0,27.2205,27.2433,27.2052,27.2129,11700.0
2014-06-20 13:25:00,35.79,35.87,35.79,35.85,17900.0,27.2129,27.2737,27.2129,27.2585,17900.0
2014-06-20 13:30:00,35.86,35.87,35.83,35.83,7300.0,27.2661,27.2737,27.2433,27.2433,7300.0
2014-06-20 13:35:00,35.83,35.84,35.81,35.82,9300.0,27.2433,27.2509,27.2281,27.2357,9300.0
2014-06-20 13:40:00,35.81,35.83,35.81,35.81,10100.0,27.2281,27.2433,27.2281,27.2281,10100.0
2014-06-20 13:45:00,35.81,35.82,35.81,35.81,3000.0,27.2281,27.2357,27.2281,27.2281,3000.0
2014-06-20 13:50:00,35.81,35.88,35.81,35.87,15400.0,27.2281,27.2813,27.2281,27.2737,15400.0
2014-06-20 13:55:00,35.88,35.89,35.84,35.89,22000.0,27.2813,27.2889,27.2509,27.2889,22000.0
2014-06-20 14:00:00,35.89,35.89,35.86,35.86,24700.0,27.2889,27.2889,27.2661,27.2661,24700.0
2014-06-20 14:05:00,35.87,35.92,35.86,35.86,37700.0,27.2737,27.3117,27.2661,27.2661,37700.0
2014-06-20 14:10:00,35.86,35.87,35.86,35.87,9700.0,27.2661,27.2737,27.2661,27.2737,9700.0
2014-06-20 14:15:00,35.87,35.87,35.83,35.84,26900.0,27.2737,27.2737,27.2433,27.2509,26900.0
2014-06-20 14:20:00,35.83,35.86,35.83,35.86,14400.0,27.2433,27.2661,27.2433,27.2661,14400.0
2014-06-20 14:25:00,35.86,35.87,35.83,35.84,17900.0,27.2661,27.2737,27.2433,27.2509,17900.0
2014-06-20 14:30:00,35.84,35.87,35.83,35.84,23700.0,27.2509,27.2737,27.2433,27.2509,23700.0
2014-06-20 14:35:00,35.83,35.83,35.78,35.79,38900.0,27.2433,27.2433,27.2052,27.2129,38900.0
2014-06-20 14:40:00,35.79,35.79,35.77,35.78,8800.0,27.2129,27.2129,27.1976,27.2052,8800.0
2014-06-20 14:45:00,35.78,35.78,35.71,35.72,42000.0,27.2052,27.2052,27.152,27.1596,42000.0
2014-06-20 14:50:00,35.71,35.73,35.69,35.73,19500.0,27.152,27.1672,27.1368,27.1672,19500.0
2014-06-20 14:55:00,35.73,35.73,35.68,35.68,51700.0,27.1672,27.1672,27.1292,27.1292,51700.0
2014-06-20 15:00:00,35.68,35.69,35.67,35.68,13600.0,27.1292,27.1368,27.1216,27.1292,13600.0
2014-06-20 15:05:00,35.67,35.68,35.65,35.66,20600.0,27.1216,27.1292,27.1064,27.114,20600.0
2014-06-20 15:10:00,35.65,35.7,35.65,35.7,26000.0,27.1064,27.1444,27.1064,27.1444,26000.0
2014-06-20 15:15:00,35.7,35.75,35.7,35.75,12500.0,27.1444,27.1824,27.1444,27.1824,12500.0
2014-06-20 15:20:00,35.75,35.75,35.7,35.72,41900.0,27.1824,27.1824,27.1444,27.1596,41900.0
2014-06-20 15:25:00,35.72,35.72,35.7,35.71,17400.0,27.1596,27.1596,27.1444,27.152,17400.0
2014-06-20 15:30:00,35.71,35.76,35.7,35.76,58300.0,27.152,27.19,27.1444,27.19,58300.0
2014-06-20 15:35:00,35.76,35.79,35.75,35.78,36000.0,27.19,27.2129,27.1824,27.2052,36000.0
2014-06-20 15:40:00,35.78,35.78,35.72,35.72,46400.0,27.2052,27.2052,27.1596,27.1596,46400.0
2014-06-20 15:45:00,35.72,35.76,35.72,35.75,46800.0,27.1596,27.19,27.1596,27.1824,46800.0
2014-06-20 15:50:00,35.75,35.78,35.74,35.77,102100.0,27.1824,27.2052,27.1748,27.1976,102100.0
2014-06-20 15:55:00,35.77,35.81,35.76,35.8,171700.0,27.1976,27.2281,27.19,27.2205,171700.0
2014-06-23 09:30:00,35.91,35.96,35.77,35.77,67300.0,27.3041,27.3421,27.1976,27.1976,67300.0
2014-06-23 09:35:00,35.77,35.77,35.61,35.61,37100.0,27.1976,27.1976,27.076,27.076,37100.0
2014-06-23 09:40:00,35.61,35.67,35.56,35.58,33000.0,27.076,27.1216,27.038,27.0532,33000.0
2014-06-23 09:45:00,35.58,35.6,35.52,35.53,34400.0,27.0532,27.0684,27.0076,27.0152,34400.0
2014-06-23 09:50:00,35.53,35.53,35.37,35.39,85800.0,27.0152,27.0152,26.8935,26.9087,85800.0
2014-06-23 09:55:00,35.39,35.43,35.33,35.39,78400.0,26.9087,26.9391,26.8631,26.9087,78400.0
2014-06-23 10:00:00,35.39,35.4,35.35,35.38,49000.0,26.9087,26.9163,26.8783,26.9011,49000.0
2014-06-23 10:05:00,35.38,35.4,35.37,35.39,117200.0,26.9011,26.9163,26.8935,26.9087,117200.0
2014-06-23 10:10:00,35.39,35.42,35.37,35.38,103000.0,26.9087,26.9315,26.8935,26.9011,103000.0
2014-06-23 10:15:00,35.39,35.4,35.37,35.39,12600.0,26.9087,26.9163,26.8935,26.9087,12600.0
2014-06-23 10:20:00,35.39,35.4,35.37,35.4,39700.0,26.9087,26.9163,26.8935,26.9163,39700.0
2014-06-23 10:25:00,35.4,35.4,35.39,35.39,22200.0,26.9163,26.9163,26.9087,26.9087,22200.0
2014-06-23 10:30:00,35.39,35.4,35.39,35.4,32700.0,26.9087,26.9163,26.9087,26.9163,32700.0
2014-06-23 10:35:00,35.4,35.4,35.36,35.37,45000.0,26.9163,26.9163,26.8859,26.8935,45000.0
2014-06-23 10:40:00,35.36,35.4,35.35,35.4,23600.0,26.8859,26.9163,26.8783,26.9163,23600.0
2014-06-23 10:45:00,35.4,35.44,35.39,35.39,99300.0,26.9163,26.9467,26.9087,26.9087,99300.0
2014-06-23 10:50:00,35.4,35.43,35.39,35.41,21000.0,26.9163,26.9391,26.9087,26.9239,21000.0
2014-06-23 10:55:00,35.42,35.42,35.41,35.42,24100.0,26.9315,26.9315,26.9239,26.9315,24100.0
2014-06-23 11:00:00,35.42,35.48,35.4,35.48,59500.0,26.9315,26.9771,26.9163,26.9771,59500.0
2014-06-23 11:05:00,35.48,35.58,35.48,35.57,19900.0,26.9771,27.0532,26.9771,27.0456,19900.0
2014-06-23 11:10:00,35.58,35.66,35.58,35.65,31000.0,27.0532,27.114,27.0532,27.1064,31000.0
2014-06-23 11:15:00,35.66,35.75,35.66,35.74,56700.0,27.114,27.1824,27.114,27.1748,56700.0
2014-06-23 11:20:00,35.74,35.88,35.74,35.86,61500.0,27.1748,27.2813,27.1748,27.2661,61500.0
2014-06-23 11:25:00,35.87,35.94,35.83,35.87,64400.0,27.2737,27.3269,27.2433,27.2737,64400.0
2014-06-23 11:30:00,35.88,35.96,35.88,35.95,30100.0,27.2813,27.3421,27.2813,27.3345,30100.0
2014-06-23 11:35:00,35.95,35.96,35.88,35.91,24200.0,27.3345,27.3421,27.2813,27.3041,24200.0
2014-06-23 11:40:00,35.91,35.97,35.91,35.96,21900.0,27.3041,27.3497,27.3041,27.3421,21900.0
2014-06-23 11:45:00,35.97,35.98,35.92,35.93,28300.0,27.3497,27.3573,27.3117,27.3193,28300.0
2014-06-23 11:50:00,35.93,35.93,35.87,35.88,12300.0,27.3193,27.3193,27.2737,27.2813,12300.0
2014-06-23 11:55:00,35.87,35.94,35.87,35.91,12600.0,27.2737,27.3269,27.2737,27.3041,12600.0
2014-06-23 12:00:00,35.91,35.92,35.89,35.9,17100.0,27.3041,27.3117,27.2889,27.2965,17100.0
2014-06-23 12:05:00,35.89,35.92,35.89,35.89,7500.0,27.2889,27.3117,27.2889,27.2889,7500.0
2014-06-23 12:10:00,35.89,35.9,35.86,35.89,12400.0,27.2889,27.2965,27.2661,27.2889,12400.0
2014-06-23 12:15:00,35.9,35.9,35.86,35.86,10700.0,27.2965,27.2965,27.2661,27.2661,10700.0
2014-06-23 12:20:00,35.86,35.95,35.86,35.95,13400.0,27.2661,27.3345,27.2661,27.3345,13400.0
2014-06-23 12:25:00,35.95,35.96,35.94,35.96,10600.0,27.3345,27.3421,27.3269,27.3421,10600.0
2014-06-23 12:30:00,35.96,36.07,35.95,36.06,28400.0,27.3421,27.4257,27.3345,27.4181,28400.0
2014-06-23 12:35:00,36.07,36.09,36.01,36.01,23600.0,27.4257,27.441,27.3801,27.3801,23600.0
2014-06-23 12:40:00,36.01,36.05,35.98,36.05,11700.0,27.3801,27.4105,27.3573,27.4105,11700.0
2014-06-23 12:45:00,36.04,36.05,36.02,36.03,11900.0,27.4029,27.4105,27.3877,27.3953,11900.0
2014-06-23 12:50:00,36.02,36.06,36.02,36.05,10300.0,27.3877,27.4181,27.3877,27.4105,10300.0
2014-06-23 12:55:00,36.06,36.07,36.0,36.03,17300.0,27.4181,27.4257,27.3725,27.3953,17300.0
2014-06-23 13:00:00,36.03,36.1,36.03,36.09,27900.0,27.3953,27.4486,27.3953,27.441,27900.0
2014-06-23 13:05:00,36.09,36.09,36.03,36.04,19300.0,27.441,27.441,27.3953,27.4029,19300.0
2014-06-23 13:10:00,36.03,36.05,36.0,36.0,24100.0,27.3953,27.4105,27.3725,27.3725,24100.0
2014-06-23 13:15:00,36.01,36.01,35.97,35.97,9600.0,27.3801,27.3801,27.3497,27.3497,9600.0
2014-06-23 13:20:00,35.98,36.0,35.97,35.97,11400.0,27.3573,27.3725,27.3497,27.3497,11400.0
2014-06-23 13:25:00,35.97,35.98,35.93,35.95,10700.0,27.3497,27.3573,27.3193,27.3345,10700.0
2014-06-23 13:30:00,35.95,35.96,35.94,35.95,8800.0,27.3345,27.3421,27.3269,27.3345,8800.0
2014-06-23 13:35:00,35.95,35.96,35.92,35.93,12000.0,27.3345,27.3421,27.3117,27.3193,12000.0
2014-06-23 13:40:00,35.92,35.93,35.88,35.88,12400.0,27.3117,27.3193,27.2813,27.2813,12400.0
2014-06-23 13:45:00,35.88,35.89,35.88,35.88,4800.0,27.2813,27.2889,27.2813,27.2813,4800.0
2014-06-23 13:50:00,35.88,35.92,35.86,35.88,35400.0,27.2813,27.3117,27.2661,27.2813,35400.0
2014-06-23 13:55:00,35.88,35.89,35.86,35.87,5500.0,27.2813,27.2889,27.2661,27.2737,5500.0
2014-06-23 14:00:00,35.86,35.89,35.86,35.87,11800.0,27.2661,27.2889,27.2661,27.2737,11800.0
2014-06-23 14:05:00,35.86,35.87,35.85,35.87,5000.0,27.2661,27.2737,27.2585,27.2737,5000.0
2014-06-23 14:10:00,35.86,35.9,35.86,35.9,9000.0,27.2661,27.2965,27.2661,27.2965,9000.0
2014-06-23 14:15:00,35.9,35.91,35.89,35.91,13100.0,27.2965,27.3041,27.2889,27.3041,13100.0
2014-06-23 14:20:00,35.91,35.91,35.9,35.91,3900.0,27.3041,27.3041,27.2965,27.3041,3900.0
2014-06-23 14:25:00,35.91,35.91,35.87,35.89,14900.0,27.3041,27.3041,27.2737,27.2889,14900.0
2014-06-23 14:30:00,35.88,35.89,35.83,35.83,33700.0,27.2813,27.2889,27.2433,27.2433,33700.0
2014-06-23 14:35:00,35.83,35.86,35.83,35.86,8000.0,27.2433,27.2661,27.2433,27.2661,8000.0
2014-06-23 14:40:00,35.86,35.86,35.84,35.85,12900.0,27.2661,27.2661,27.2509,27.2585,12900.0
2014-06-23 14:45:00,35.84,35.86,35.82,35.82,12700.0,27.2509,27.2661,27.2357,27.2357,12700.0
2014-06-23 14:50:00,35.82,35.83,35.81,35.83,8700.0,27.2357,27.2433,27.2281,27.2433,8700.0
2014-06-23 14:55:00,35.83,35.85,35.82,35.85,9800.0,27.2433,27.2585,27.2357,27.2585,9800.0
2014-06-23 15:00:00,35.84,35.85,35.83,35.84,11100.0,27.2509,27.2585,27.2433,27.2509,11100.0
2014-06-23 15:05:00,35.84,35.84,35.78,35.79,17800.0,27.2509,27.2509,27.2052,27.2129,17800.0
2014-06-23 15:10:00,35.78,35.79,35.75,35.78,27100.0,27.2052,27.2129,27.1824,27.2052,27100.0
2014-06-23 15:15:00,35.78,35.8,35.78,35.8,6900.0,27.2052,27.2205,27.2052,27.2205,6900.0
2014-06-23 15:20:00,35.8,35.8,35.78,35.78,17300.0,27.2205,27.2205,27.2052,27.2052,17300.0
2014-06-23 15:25:00,35.79,35.79,35.77,35.77,14600.0,27.2129,27.2129,27.1976,27.1976,14600.0
2014-06-23 15:30:00,35.77,35.8,35.77,35.8,24700.0,27.1976,27.2205,27.1976,27.2205,24700.0
2014-06-23 15:35:00,35.8,35.8,35.78,35.79,19900.0,27.2205,27.2205,27.2052,27.2129,19900.0
2014-06-23 15:40:00,35.78,35.79,35.77,35.77,26300.0,27.2052,27.2129,27.1976,27.1976,26300.0
2014-06-23 15:45:00,35.77,35.82,35.77,35.82,64000.0,27.1976,27.2357,27.1976,27.2357,64000.0
2014-06-23 15:50:00,35.82,35.85,35.82,35.84,47100.0,27.2357,27.2585,27.2357,27.2509,47100.0
2014-06-23 15:55:00,35.84,35.87,35.84,35.84,109100.0,27.2509,27.2737,27.2509,27.2509,109100.0
2014-06-24 09:30:00,35.84,35.88,35.66,35.7,35700.0,27.2509,27.2813,27.114,27.1444,35700.0
2014-06-24 09:35:00,35.67,35.68,35.55,35.55,23500.0,27.1216,27.1292,27.0304,27.0304,23500.0
2014-06-24 09:40:00,35.57,35.59,35.48,35.51,42300.0,27.0456,27.0608,26.9771,27.0,42300.0
2014-06-24 09:45:00,35.51,35.53,35.46,35.47,30500.0,27.0,27.0152,26.9619,26.9695,30500.0
2014-06-24 09:50:00,35.48,35.54,35.47,35.5,45200.0,26.9771,27.0228,26.9695,26.9924,45200.0
2014-06-24 09:55:00,35.51,35.51,35.47,35.48,17600.0,27.0,27.0,26.9695,26.9771,17600.0
2014-06-24 10:00:00,35.5,35.52,35.47,35.52,28600.0,26.9924,27.0076,26.9695,27.0076,28600.0
2014-06-24 10:05:00,35.51,35.63,35.5,35.62,38200.0,27.0,27.0912,26.9924,27.0836,38200.0
2014-06-24 10:10:00,35.62,35.63,35.56,35.61,24000.0,27.0836,27.0912,27.038,27.076,24000.0
2014-06-24 10:15:00,35.61,35.64,35.56,35.58,112400.0,27.076,27.0988,27.038,27.0532,112400.0
2014-06-24 10:20:00,35.58,35.59,35.52,35.52,14400.0,27.0532,27.0608,27.0076,27.0076,14400.0
2014-06-24 10:25:00,35.52,35.57,35.51,35.57,18700.0,27.0076,27.0456,27.0,27.0456,18700.0
2014-06-24 10:30:00,35.59,35.62,35.59,35.62,12600.0,27.0608,27.0836,27.0608,27.0836,12600.0
2014-06-24 10:35:00,35.62,35.69,35.61,35.69,17500.0,27.0836,27.1368,27.076,27.1368,17500.0
2014-06-24 10:40:00,35.69,35.7,35.62,35.68,16100.0,27.1368,27.1444,27.0836,27.1292,16100.0
2014-06-24 10:45:00,35.68,35.72,35.64,35.7,52300.0,27.1292,27.1596,27.0988,27.1444,52300.0
2014-06-24 10:50:00,35.69,35.77,35.69,35.75,14400.0,27.1368,27.1976,27.1368,27.1824,14400.0
2014-06-24 10:55:00,35.75,35.77,35.71,35.74,31500.0,27.1824,27.1976,27.152,27.1748,31500.0
2014-06-24 11:00:00,35.75,35.76,35.71,35.73,19900.0,27.1824,27.19,27.152,27.1672,19900.0
2014-06-24 11:05:00,35.72,35.72,35.67,35.69,8300.0,27.1596,27.1596,27.1216,27.1368,8300.0
2014-06-24 11:10:00,35.7,36.35,35.68,36.3,407100.0,27.1444,27.6386,27.1292,27.6006,407100.0
2014-06-24 11:15:00,36.3,36.45,36.13,36.17,289000.0,27.6006,27.7147,27.4714,27.5018,289000.0
2014-06-24 11:20:00,36.2,36.32,36.05,36.26,169400.0,27.5246,27.6158,27.4105,27.5702,169400.0
2014-06-24 11:25:00,36.26,36.3,36.17,36.27,62300.0,27.5702,27.6006,27.5018,27.5778,62300.0
2014-06-24 11:30:00,36.27,36.57,36.27,36.53,207500.0,27.5778,27.8059,27.5778,27.7755,207500.0
2014-06-24 11:35:00,36.53,36.59,36.39,36.59,105400.0,27.7755,27.8211,27.6691,27.8211,105400.0
2014-06-24 11:40:00,36.59,36.91,36.58,36.83,261300.0,27.8211,28.0644,27.8135,28.0036,261300.0
2014-06-24 11:45:00,36.83,36.88,36.6,36.61,80500.0,28.0036,28.0416,27.8287,27.8363,80500.0
2014-06-24 11:50:00,36.6,36.71,36.44,36.58,79500.0,27.8287,27.9124,27.7071,27.8135,79500.0
2014-06-24 11:55:00,36.58,36.61,36.51,36.61,28000.0,27.8135,27.8363,27.7603,27.8363,28000.0
2014-06-24 12:00:00,36.62,36.69,36.61,36.65,32000.0,27.8439,27.8972,27.8363,27.8668,32000.0
2014-06-24 12:05:00,36.64,36.65,36.53,36.56,36400.0,27.8591,27.8668,27.7755,27.7983,36400.0
2014-06-24 12:10:00,36.56,36.58,36.5,36.52,30900.0,27.7983,27.8135,27.7527,27.7679,30900.0
2014-06-24 12:15:00,36.52,36.66,36.52,36.66,48200.0,27.7679,27.8744,27.7679,27.8744,48200.0
2014-06-24 12:20:00,36.65,36.69,36.65,36.68,24600.0,27.8668,27.8972,27.8668,27.8896,24600.0
2014-06-24 12:25:00,36.68,36.8,36.66,36.76,64500.0,27.8896,27.9808,27.8744,27.9504,64500.0
2014-06-24 12:30:00,36.77,36.77,36.63,36.69,40500.0,27.958,27.958,27.8515,27.8972,40500.0
2014-06-24 12:35:00,36.69,36.69,36.65,36.66,16900.0,27.8972,27.8972,27.8668,27.8744,16900.0
2014-06-24 12:40:00,36.66,36.76,36.66,36.76,57200.0,27.8744,27.9504,27.8744,27.9504,57200.0
2014-06-24 12:45:00,36.76,36.84,36.75,36.84,61000.0,27.9504,28.0112,27.9428,28.0112,61000.0
2014-06-24 12:50:00,36.84,36.93,36.8,36.9,61500.0,28.0112,28.0796,27.9808,28.0568,61500.0
2014-06-24 12:55:00,36.9,36.91,36.84,36.91,46300.0,28.0568,28.0644,28.0112,28.0644,46300.0
2014-06-24 13:00:00,36.9,36.97,36.82,36.91,149600.0,28.0568,28.1101,27.996,28.0644,149600.0
2014-06-24 13:05:00,36.91,36.91,36.72,36.75,64200.0,28.0644,28.0644,27.92,27.9428,64200.0
2014-06-24 13:10:00,36.74,36.75,36.6,36.61,47000.0,27.9352,27.9428,27.8287,27.8363,47000.0
2014-06-24 13:15:00,36.61,36.61,36.52,36.55,41700.0,27.8363,27.8363,27.7679,27.7907,41700.0
2014-06-24 13:20:00,36.55,36.58,36.52,36.52,28400.0,27.7907,27.8135,27.7679,27.7679,28400.0
2014-06-24 13:25:00,36.52,36.75,36.52,36.72,54600.0,27.7679,27.9428,27.7679,27.92,54600.0
2014-06-24 13:30:00,36.71,36.77,36.69,36.71,45400.0,27.9124,27.958,27.8972,27.9124,45400.0
2014-06-24 13:35:00,36.71,36.71,36.58,36.58,30000.0,27.9124,27.9124,27.8135,27.8135,30000.0
2014-06-24 13:40:00,36.57,36.58,36.47,36.47,61400.0,27.8059,27.8135,27.7299,27.7299,61400.0
2014-06-24 13:45:00,36.47,36.48,36.41,36.46,39100.0,27.7299,27.7375,27.6843,27.7223,39100.0
2014-06-24 13:50:00,36.46,36.47,36.45,36.46,22000.0,27.7223,27.7299,27.7147,27.7223,22000.0
2014-06-24 13:55:00,36.46,36.46,36.37,36.39,46800.0,27.7223,27.7223,27.6539,27.6691,46800.0
2014-06-24 14:00:00,36.38,36.46,36.35,36.46,41400.0,27.6615,27.7223,27.6386,27.7223,41400.0
2014-06-24 14:05:00,36.45,36.47,36.4,36.4,39400.0,27.7147,27.7299,27.6767,27.6767,39400.0
2014-06-24 14:10:00,36.4,36.4,36.36,36.39,10100.0,27.6767,27.6767,27.6463,27.6691,10100.0
2014-06-24 14:15:00,36.39,36.39,36.35,36.36,23300.0,27.6691,27.6691,27.6386,27.6463,23300.0
2014-06-24 14:20:00,36.37,36.41,36.33,36.36,37800.0,27.6539,27.6843,27.6234,27.6463,37800.0
2014-06-24 14:25:00,36.36,36.36,36.25,36.27,63700.0,27.6463,27.6463,27.5626,27.5778,63700.0
2014-06-24 14:30:00,36.27,36.31,36.24,36.26,30600.0,27.5778,27.6082,27.555,27.5702,30600.0
2014-06-24 14:35:00,36.27,36.28,36.23,36.28,37900.0,27.5778,27.5854,27.5474,27.5854,37900.0
2014-06-24 14:40:00,36.27,36.29,36.25,36.27,18400.0,27.5778,27.593,27.5626,27.5778,18400.0
2014-06-24 14:45:00,36.27,36.32,36.26,36.3,38500.0,27.5778,27.6158,27.5702,27.6006,38500.0
2014-06-24 14:50:00,36.31,36.34,36.26,36.34,29700.0,27.6082,27.631,27.5702,27.631,29700.0
2014-06-24 14:55:00,36.33,36.36,36.3,36.35,32500.0,27.6234,27.6463,27.6006,27.6386,32500.0
2014-06-24 15:00:00,36.35,36.37,36.2,36.26,86600.0,27.6386,27.6539,27.5246,27.5702,86600.0
2014-06-24 15:05:00,36.25,36.26,36.17,36.21,29300.0,27.5626,27.5702,27.5018,27.5322,29300.0
2014-06-24 15:10:00,36.21,36.23,36.16,36.21,39600.0,27.5322,27.5474,27.4942,27.5322,39600.0
2014-06-24 15:15:00,36.2,36.21,36.17,36.18,40600.0,27.5246,27.5322,27.5018,27.5094,40600.0
2014-06-24 15:20:00,36.17,36.18,36.12,36.18,66200.0,27.5018,27.5094,27.4638,27.5094,66200.0
2014-06-24 15:25:00,36.17,36.23,36.14,36.19,54000.0,27.5018,27.5474,27.479,27.517,54000.0
2014-06-24 15:30:00,36.19,36.2,36.11,36.11,49000.0,27.517,27.5246,27.4562,27.4562,49000.0
2014-06-24 15:35:00,36.11,36.12,36.05,36.05,46800.0,27.4562,27.4638,27.4105,27.4105,46800.0
2014-06-24 15:40:00,36.05,36.15,36.05,36.15,55500.0,27.4105,27.4866,27.4105,27.4866,55500.0
2014-06-24 15:45:00,36.14,36.15,36.12,36.13,50500.0,27.479,27.4866,27.4638,27.4714,50500.0
2014-06-24 15:50:00,36.12,36.12,36.06,36.09,104900.0,27.4638,27.4638,27.4181,27.441,104900.0
2014-06-24 15:55:00,36.09,36.12,36.08,36.09,171500.0,27.441,27.4638,27.4334,27.441,171500.0
2014-06-25 09:30:00,36.05,36.1,36.01,36.09,46900.0,27.4105,27.4486,27.3801,27.441,46900.0
2014-06-25 09:35:00,36.08,36.17,35.91,35.93,33800.0,27.4334,27.5018,27.3041,27.3193,33800.0
2014-06-25 09:40:00,35.91,35.98,35.83,35.88,40500.0,27.3041,27.3573,27.2433,27.2813,40500.0
2014-06-25 09:45:00,35.88,35.97,35.84,35.85,39900.0,27.2813,27.3497,27.2509,27.2585,39900.0
2014-06-25 09:50:00,35.85,36.01,35.83,36.01,69800.0,27.2585,27.3801,27.2433,27.3801,69800.0
2014-06-25 09:55:00,36.0,36.02,35.93,35.99,36100.0,27.3725,27.3877,27.3193,27.3649,36100.0
2014-06-25 10:00:00,36.01,36.03,35.97,36.01,59700.0,27.3801,27.3953,27.3497,27.3801,59700.0
2014-06-25 10:05:00,36.0,36.03,35.98,36.03,42200.0,27.3725,27.3953,27.3573,27.3953,42200.0
2014-06-25 10:10:00,36.02,36.02,35.95,36.02,31000.0,27.3877,27.3877,27.3345,27.3877,31000.0
2014-06-25 10:15:00,36.02,36.03,35.97,35.98,28100.0,27.3877,27.3953,27.3497,27.3573,28100.0
2014-06-25 10:20:00,35.97,36.0,35.91,35.92,23600.0,27.3497,27.3725,27.3041,27.3117,23600.0
2014-06-25 10:25:00,35.92,35.94,35.87,35.89,27600.0,27.3117,27.3269,27.2737,27.2889,27600.0
2014-06-25 10:30:00,35.89,35.91,35.85,35.87,23900.0,27.2889,27.3041,27.2585,27.2737,23900.0
2014-06-25 10:35:00,35.87,35.87,35.71,35.71,61000.0,27.2737,27.2737,27.152,27.152,61000.0
2014-06-25 10:40:00,35.7,35.74,35.67,35.73,81200.0,27.1444,27.1748,27.1216,27.1672,81200.0
2014-06-25 10:45:00,35.73,35.73,35.62,35.62,49000.0,27.1672,27.1672,27.0836,27.0836,49000.0
2014-06-25 10:50:00,35.63,35.74,35.63,35.73,35100.0,27.0912,27.1748,27.0912,27.1672,35100.0
2014-06-25 10:55:00,35.74,35.83,35.74,35.81,30300.0,27.1748,27.2433,27.1748,27.2281,30300.0
2014-06-25 11:00:00,35.81,35.86,35.77,35.8,42000.0,27.2281,27.2661,27.1976,27.2205,42000.0
2014-06-25 11:05:00,35.8,35.86,35.73,35.84,52100.0,27.2205,27.2661,27.1672,27.2509,52100.0
2014-06-25 11:10:00,35.83,35.9,35.83,35.87,48000.0,27.2433,27.2965,27.2433,27.2737,48000.0
2014-06-25 11:15:00,35.87,35.87,35.74,35.76,93700.0,27.2737,27.2737,27.1748,27.19,93700.0
2014-06-25 11:20:00,35.76,35.79,35.72,35.73,20800.0,27.19,27.2129,27.1596,27.1672,20800.0
2014-06-25 11:25:00,35.73,35.74,35.62,35.64,32600.0,27.1672,27.1748,27.0836,27.0988,32600.0
2014-06-25 11:30:00,35.65,35.7,35.65,35.67,35200.0,27.1064,27.1444,27.1064,27.1216,35200.0
2014-06-25 11:35:00,35.67,35.68,35.65,35.66,32900.0,27.1216,27.1292,27.1064,27.114,32900.0
2014-06-25 11:40:00,35.65,35.68,35.65,35.66,18100.0,27.1064,27.1292,27.1064,27.114,18100.0
2014-06-25 11:45:00,35.66,35.68,35.6,35.6,22000.0,27.114,27.1292,27.0684,27.0684,22000.0
2014-06-25 11:50:00,35.6,35.63,35.58,35.59,31400.0,27.0684,27.0912,27.0532,27.0608,31400.0
2014-06-25 11:55:00,35.6,35.65,35.58,35.63,22100.0,27.0684,27.1064,27.0532,27.0912,22100.0
2014-06-25 12:00:00,35.63,35.7,35.63,35.7,14100.0,27.0912,27.1444,27.0912,27.1444,14100.0
2014-06-25 12:05:00,35.7,35.7,35.65,35.66,14100.0,27.1444,27.1444,27.1064,27.114,14100.0
2014-06-25 12:10:00,35.65,35.65,35.58,35.59,23000.0,27.1064,27.1064,27.0532,27.0608,23000.0
2014-06-25 12:15:00,35.59,35.6,35.57,35.58,17300.0,27.0608,27.0684,27.0456,27.0532,17300.0
2014-06-25 12:20:00,35.58,35.59,35.52,35.54,46200.0,27.0532,27.0608,27.0076,27.0228,46200.0
2014-06-25 12:25:00,35.54,35.58,35.52,35.57,30800.0,27.0228,27.0532,27.0076,27.0456,30800.0
2014-06-25 12:30:00,35.58,35.62,35.55,35.61,20500.0,27.0532,27.0836,27.0304,27.076,20500.0
2014-06-25 12:35:00,35.61,35.68,35.61,35.68,31000.0,27.076,27.1292,27.076,27.1292,31000.0
2014-06-25 12:40:00,35.68,35.68,35.64,35.67,11600.0,27.1292,27.1292,27.0988,27.1216,11600.0
2014-06-25 12:45:00,35.66,35.66,35.64,35.64,10700.0,27.114,27.114,27.0988,27.0988,10700.0
2014-06-25 12:50:00,35.64,35.69,35.63,35.67,13500.0,27.0988,27.1368,27.0912,27.1216,13500.0
2014-06-25 12:55:00,35.67,35.69,35.64,35.64,12500.0,27.1216,27.1368,27.0988,27.0988,12500.0
2014-06-25 13:00:00,35.65,35.75,35.65,35.72,46700.0,27.1064,27.1824,27.1064,27.1596,46700.0
2014-06-25 13:05:00,35.72,35.8,35.72,35.79,41300.0,27.1596,27.2205,27.1596,27.2129,41300.0
2014-06-25 13:10:00,35.78,35.8,35.76,35.77,14400.0,27.2052,27.2205,27.19,27.1976,14400.0
2014-06-25 13:15:00,35.77,35.83,35.77,35.83,43100.0,27.1976,27.2433,27.1976,27.2433,43100.0
2014-06-25 13:20:00,35.83,35.86,35.82,35.83,17600.0,27.2433,27.2661,27.2357,27.2433,17600.0
2014-06-25 13:25:00,35.83,35.85,35.82,35.83,13300.0,27.2433,27.2585,27.2357,27.2433,13300.0
2014-06-25 13:30:00,35.83,35.86,35.83,35.86,9400.0,27.2433,27.2661,27.2433,27.2661,9400.0
2014-06-25 13:35:00,35.86,35.93,35.85,35.93,32200.0,27.2661,27.3193,27.2585,27.3193,32200.0
2014-06-25 13:40:00,35.93,35.93,35.9,35.92,8300.0,27.3193,27.3193,27.2965,27.3117,8300.0
2014-06-25 13:45:00,35.91,35.92,35.9,35.91,31900.0,27.3041,27.3117,27.2965,27.3041,31900.0
2014-06-25 13:50:00,35.92,35.96,35.91,35.96,22800.0,27.3117,27.3421,27.3041,27.3421,22800.0
2014-06-25 13:55:00,35.96,35.97,35.92,35.93,24700.0,27.3421,27.3497,27.3117,27.3193,24700.0
2014-06-25 14:00:00,35.94,36.03,35.92,36.02,108600.0,27.3269,27.3953,27.3117,27.3877,108600.0
2014-06-25 14:05:00,36.02,36.03,36.01,36.03,16700.0,27.3877,27.3953,27.3801,27.3953,16700.0
2014-06-25 14:10:00,36.02,36.03,36.0,36.01,14400.0,27.3877,27.3953,27.3725,27.3801,14400.0
2014-06-25 14:15:00,36.0,36.01,36.0,36.01,4900.0,27.3725,27.3801,27.3725,27.3801,4900.0
2014-06-25 14:20:00,36.0,36.03,36.0,36.01,32800.0,27.3725,27.3953,27.3725,27.3801,32800.0
2014-06-25 14:25:00,36.01,36.02,35.99,36.01,17800.0,27.3801,27.3877,27.3649,27.3801,17800.0
2014-06-25 14:30:00,36.01,36.08,36.01,36.08,54600.0,27.3801,27.4334,27.3801,27.4334,54600.0
2014-06-25 14:35:00,36.08,36.12,36.08,36.12,20000.0,27.4334,27.4638,27.4334,27.4638,20000.0
2014-06-25 14:40:00,36.12,36.12,36.06,36.1,34300.0,27.4638,27.4638,27.4181,27.4486,34300.0
2014-06-25 14:45:00,36.1,36.1,36.03,36.06,37700.0,27.4486,27.4486,27.3953,27.4181,37700.0
2014-06-25 14:50:00,36.05,36.12,36.05,36.1,44400.0,27.4105,27.4638,27.4105,27.4486,44400.0
2014-06-25 14:55:00,36.1,36.11,36.05,36.07,29300.0,27.4486,27.4562,27.4105,27.4257,29300.0
2014-06-25 15:00:00,36.08,36.1,36.07,36.1,39800.0,27.4334,27.4486,27.4257,27.4486,39800.0
2014-06-25 15:05:00,36.1,36.11,36.05,36.05,57100.0,27.4486,27.4562,27.4105,27.4105,57100.0
2014-06-25 15:10:00,36.05,36.08,36.03,36.04,29100.0,27.4105,27.4334,27.3953,27.4029,29100.0
2014-06-25 15:15:00,36.04,36.1,36.03,36.09,41000.0,27.4029,27.4486,27.3953,27.441,41000.0
2014-06-25 15:20:00,36.09,36.09,36.06,36.06,15900.0,27.441,27.441,27.4181,27.4181,15900.0
2014-06-25 15:25:00,36.07,36.07,36.02,36.05,43900.0,27.4257,27.4257,27.3877,27.4105,43900.0
2014-06-25 15:30:00,36.06,36.12,36.05,36.1,77500.0,27.4181,27.4638,27.4105,27.4486,77500.0
2014-06-25 15:35:00,36.11,36.12,36.1,36.1,35300.0,27.4562,27.4638,27.4486,27.4486,35300.0
2014-06-25 15:40:00,36.1,36.11,36.1,36.11,33200.0,27.4486,27.4562,27.4486,27.4562,33200.0
2014-06-25 15:45:00,36.1,36.12,36.06,36.07,102200.0,27.4486,27.4638,27.4181,27.4257,102200.0
2014-06-25 15:50:00,36.07,36.07,36.02,36.04,76800.0,27.4257,27.4257,27.3877,27.4029,76800.0
2014-06-25 15:55:00,36.04,36.04,36.0,36.0,138400.0,27.4029,27.4029,27.3725,27.3725,138400.0
2014-06-26 09:30:00,35.92,35.98,35.83,35.88,38500.0,27.3117,27.3573,27.2433,27.2813,38500.0
2014-06-26 09:35:00,35.89,36.04,35.89,35.92,70100.0,27.2889,27.4029,27.2889,27.3117,70100.0
2014-06-26 09:40:00,35.92,35.92,35.86,35.9,20400.0,27.3117,27.3117,27.2661,27.2965,20400.0
2014-06-26 09:45:00,35.9,35.9,35.72,35.72,24100.0,27.2965,27.2965,27.1596,27.1596,24100.0
2014-06-26 09:50:00,35.71,35.77,35.67,35.75,30600.0,27.152,27.1976,27.1216,27.1824,30600.0
2014-06-26 09:55:00,35.75,35.77,35.71,35.73,28700.0,27.1824,27.1976,27.152,27.1672,28700.0
2014-06-26 10:00:00,35.73,35.73,35.68,35.69,35600.0,27.1672,27.1672,27.1292,27.1368,35600.0
2014-06-26 10:05:00,35.69,35.7,35.62,35.65,51800.0,27.1368,27.1444,27.0836,27.1064,51800.0
2014-06-26 10:10:00,35.65,35.68,35.64,35.67,47100.0,27.1064,27.1292,27.0988,27.1216,47100.0
2014-06-26 10:15:00,35.67,35.73,35.66,35.72,27400.0,27.1216,27.1672,27.114,27.1596,27400.0
2014-06-26 10:20:00,35.71,35.78,35.7,35.76,17600.0,27.152,27.2052,27.1444,27.19,17600.0
2014-06-26 10:25:00,35.75,35.78,35.72,35.75,20900.0,27.1824,27.2052,27.1596,27.1824,20900.0
2014-06-26 10:30:00,35.74,35.77,35.73,35.75,36300.0,27.1748,27.1976,27.1672,27.1824,36300.0
2014-06-26 10:35:00,35.75,35.77,35.72,35.74,30000.0,27.1824,27.1976,27.1596,27.1748,30000.0
2014-06-26 10:40:00,35.73,35.73,35.68,35.71,27600.0,27.1672,27.1672,27.1292,27.152,27600.0
2014-06-26 10:45:00,35.7,35.72,35.68,35.69,19300.0,27.1444,27.1596,27.1292,27.1368,19300.0
2014-06-26 10:50:00,35.69,35.71,35.68,35.69,20000.0,27.1368,27.152,27.1292,27.1368,20000.0
2014-06-26 10:55:00,35.68,35.7,35.66,35.7,23100.0,27.1292,27.1444,27.114,27.1444,23100.0
2014-06-26 11:00:00,35.7,35.78,35.7,35.76,37400.0,27.1444,27.2052,27.1444,27.19,37400.0
2014-06-26 11:05:00,35.77,35.78,35.73,35.75,34100.0,27.1976,27.2052,27.1672,27.1824,34100.0
2014-06-26 11:10:00,35.75,35.75,35.68,35.69,13800.0,27.1824,27.1824,27.1292,27.1368,13800.0
2014-06-26 11:15:00,35.68,35.71,35.65,35.7,34700.0,27.1292,27.152,27.1064,27.1444,34700.0
2014-06-26 11:20:00,35.7,35.73,35.69,35.72,21900.0,27.1444,27.1672,27.1368,27.1596,21900.0
2014-06-26 11:25:00,35.72,35.73,35.67,35.69,18800.0,27.1596,27.1672,27.1216,27.1368,18800.0
2014-06-26 11:30:00,35.69,35.69,35.66,35.69,24300.0,27.1368,27.1368,27.114,27.1368,24300.0
2014-06-26 11:35:00,35.69,35.72,35.68,35.7,29200.0,27.1368,27.1596,27.1292,27.1444,29200.0
2014-06-26 11:40:00,35.7,35.74,35.69,35.74,24000.0,27.1444,27.1748,27.1368,27.1748,24000.0
2014-06-26 11:45:00,35.74,35.75,35.72,35.75,14700.0,27.1748,27.1824,27.1596,27.1824,14700.0
2014-06-26 11:50:00,35.75,35.76,35.71,35.73,13200.0,27.1824,27.19,27.152,27.1672,13200.0
2014-06-26 11:55:00,35.73,35.77,35.73,35.75,16300.0,27.1672,27.1976,27.1672,27.1824,16300.0
2014-06-26 12:00:00,35.76,35.77,35.75,35.75,9200.0,27.19,27.1976,27.1824,27.1824,9200.0
2014-06-26 12:05:00,35.75,35.77,35.73,35.76,15200.0,27.1824,27.1976,27.1672,27.19,15200.0
2014-06-26 12:10:00,35.77,35.81,35.75,35.81,16500.0,27.1976,27.2281,27.1824,27.2281,16500.0
2014-06-26 12:15:00,35.81,35.83,35.79,35.82,11300.0,27.2281,27.2433,27.2129,27.2357,11300.0
2014-06-26 12:20:00,35.82,35.84,35.81,35.81,9600.0,27.2357,27.2509,27.2281,27.2281,9600.0
2014-06-26 12:25:00,35.82,35.84,35.81,35.84,13500.0,27.2357,27.2509,27.2281,27.2509,13500.0
2014-06-26 12:30:00,35.84,35.84,35.82,35.84,5800.0,27.2509,27.2509,27.2357,27.2509,5800.0
2014-06-26 12:35:00,35.83,35.85,35.81,35.83,21000.0,27.2433,27.2585,27.2281,27.2433,21000.0
2014-06-26 12:40:00,35.83,35.85,35.82,35.85,6900.0,27.2433,27.2585,27.2357,27.2585,6900.0
2014-06-26 12:45:00,35.86,35.87,35.84,35.84,28000.0,27.2661,27.2737,27.2509,27.2509,28000.0
2014-06-26 12:50:00,35.84,35.84,35.81,35.82,11500.0,27.2509,27.2509,27.2281,27.2357,11500.0
2014-06-26 12:55:00,35.82,35.82,35.81,35.81,16900.0,27.2357,27.2357,27.2281,27.2281,16900.0
2014-06-26 13:00:00,35.8,35.81,35.8,35.8,5300.0,27.2205,27.2281,27.2205,27.2205,5300.0
2014-06-26 13:05:00,35.81,35.81,35.78,35.8,20400.0,27.2281,27.2281,27.2052,27.2205,20400.0
2014-06-26 13:10:00,35.8,35.8,35.78,35.78,13700.0,27.2205,27.2205,27.2052,27.2052,13700.0
2014-06-26 13:15:00,35.79,35.82,35.78,35.81,32300.0,27.2129,27.2357,27.2052,27.2281,32300.0
2014-06-26 13:20:00,35.82,35.91,35.82,35.9,22200.0,27.2357,27.3041,27.2357,27.2965,22200.0
2014-06-26 13:25:00,35.9,35.94,35.89,35.89,27100.0,27.2965,27.3269,27.2889,27.2889,27100.0
2014-06-26 13:30:00,35.9,35.93,35.86,35.86,23900.0,27.2965,27.3193,27.2661,27.2661,23900.0
2014-06-26 13:35:00,35.86,35.88,35.85,35.87,15100.0,27.2661,27.2813,27.2585,27.2737,15100.0
2014-06-26 13:40:00,35.88,35.9,35.87,35.88,23700.0,27.2813,27.2965,27.2737,27.2813,23700.0
2014-06-26 13:45:00,35.88,35.91,35.87,35.9,16100.0,27.2813,27.3041,27.2737,27.2965,16100.0
2014-06-26 13:50:00,35.89,35.92,35.88,35.89,12200.0,27.2889,27.3117,27.2813,27.2889,12200.0
2014-06-26 13:55:00,35.89,35.91,35.86,35.87,18600.0,27.2889,27.3041,27.2661,27.2737,18600.0
2014-06-26 14:00:00,35.85,35.89,35.84,35.85,19400.0,27.2585,27.2889,27.2509,27.2585,19400.0
2014-06-26 14:05:00,35.84,35.88,35.84,35.86,34300.0,27.2509,27.2813,27.2509,27.2661,34300.0
2014-06-26 14:10:00,35.87,35.87,35.84,35.84,16300.0,27.2737,27.2737,27.2509,27.2509,16300.0
2014-06-26 14:15:00,35.85,35.87,35.84,35.84,26700.0,27.2585,27.2737,27.2509,27.2509,26700.0
2014-06-26 14:20:00,35.85,35.86,35.81,35.82,22200.0,27.2585,27.2661,27.2281,27.2357,22200.0
2014-06-26 14:25:00,35.83,35.85,35.82,35.85,20100.0,27.2433,27.2585,27.2357,27.2585,20100.0
2014-06-26 14:30:00,35.84,35.86,35.82,35.83,21600.0,27.2509,27.2661,27.2357,27.2433,21600.0
2014-06-26 14:35:00,35.84,35.88,35.84,35.84,29600.0,27.2509,27.2813,27.2509,27.2509,29600.0
2014-06-26 14:40:00,35.84,35.86,35.79,35.79,27700.0,27.2509,27.2661,27.2129,27.2129,27700.0
2014-06-26 14:45:00,35.8,35.8,35.74,35.74,34000.0,27.2205,27.2205,27.1748,27.1748,34000.0
2014-06-26 14:50:00,35.74,35.75,35.68,35.69,40100.0,27.1748,27.1824,27.1292,27.1368,40100.0
2014-06-26 14:55:00,35.68,35.69,35.61,35.61,30200.0,27.1292,27.1368,27.076,27.076,30200.0
2014-06-26 15:00:00,35.61,35.66,35.59,35.65,59500.0,27.076,27.114,27.0608,27.1064,59500.0
2014-06-26 15:05:00,35.65,35.76,35.64,35.76,36200.0,27.1064,27.19,27.0988,27.19,36200.0
2014-06-26 15:10:00,35.74,35.75,35.7,35.7,20600.0,27.1748,27.1824,27.1444,27.1444,20600.0
2014-06-26 15:15:00,35.7,35.76,35.7,35.76,35200.0,27.1444,27.19,27.1444,27.19,35200.0
2014-06-26 15:20:00,35.76,35.79,35.75,35.78,25300.0,27.19,27.2129,27.1824,27.2052,25300.0
2014-06-26 15:25:00,35.77,35.8,35.77,35.78,30600.0,27.1976,27.2205,27.1976,27.2052,30600.0
2014-06-26 15:30:00,35.77,35.78,35.74,35.74,24600.0,27.1976,27.2052,27.1748,27.1748,24600.0
2014-06-26 15:35:00,35.75,35.77,35.72,35.76,68000.0,27.1824,27.1976,27.1596,27.19,68000.0
2014-06-26 15:40:00,35.75,35.8,35.75,35.8,22600.0,27.1824,27.2205,27.1824,27.2205,22600.0
2014-06-26 15:45:00,35.8,35.82,35.79,35.82,38400.0,27.2205,27.2357,27.2129,27.2357,38400.0
2014-06-26 15:50:00,35.81,35.82,35.76,35.76,58200.0,27.2281,27.2357,27.19,27.19,58200.0
2014-06-26 15:55:00,35.76,35.79,35.76,35.79,111500.0,27.19,27.2129,27.19,27.2129,111500.0
2014-06-27 09:30:00,35.65,35.75,35.61,35.62,49900.0,27.1064,27.1824,27.076,27.0836,49900.0
2014-06-27 09:35:00,35.65,35.75,35.62,35.69,14400.0,27.1064,27.1824,27.0836,27.1368,14400.0
2014-06-27 09:40:00,35.7,35.73,35.69,35.7,8600.0,27.1444,27.1672,27.1368,27.1444,8600.0
2014-06-27 09:45:00,35.71,35.77,35.68,35.75,42200.0,27.152,27.1976,27.1292,27.1824,42200.0
2014-06-27 09:50:00,35.76,35.81,35.74,35.77,26900.0,27.19,27.2281,27.1748,27.1976,26900.0
2014-06-27 09:55:00,35.76,35.76,35.64,35.66,51100.0,27.19,27.19,27.0988,27.114,51100.0
2014-06-27 10:00:00,35.66,35.79,35.63,35.68,89900.0,27.114,27.2129,27.0912,27.1292,89900.0
2014-06-27 10:05:00,35.7,35.71,35.53,35.54,87000.0,27.1444,27.152,27.0152,27.0228,87000.0
2014-06-27 10:10:00,35.53,35.59,35.51,35.53,35500.0,27.0152,27.0608,27.0,27.0152,35500.0
2014-06-27 10:15:00,35.54,35.58,35.51,35.51,16200.0,27.0228,27.0532,27.0,27.0,16200.0
2014-06-27 10:20:00,35.52,35.58,35.52,35.52,21600.0,27.0076,27.0532,27.0076,27.0076,21600.0
2014-06-27 10:25:00,35.52,35.64,35.52,35.63,18300.0,27.0076,27.0988,27.0076,27.0912,18300.0
2014-06-27 10:30:00,35.65,35.67,35.61,35.64,32700.0,27.1064,27.1216,27.076,27.0988,32700.0
2014-06-27 10:35:00,35.64,35.74,35.64,35.71,18000.0,27.0988,27.1748,27.0988,27.152,18000.0
2014-06-27 10:40:00,35.71,35.73,35.68,35.68,9700.0,27.152,27.1672,27.1292,27.1292,9700.0
2014-06-27 10:45:00,35.68,35.71,35.68,35.71,11200.0,27.1292,27.152,27.1292,27.152,11200.0
2014-06-27 10:50:00,35.72,35.73,35.68,35.68,15000.0,27.1596,27.1672,27.1292,27.1292,15000.0
2014-06-27 10:55:00,35.68,35.73,35.68,35.72,8500.0,27.1292,27.1672,27.1292,27.1596,8500.0
2014-06-27 11:00:00,35.72,35.8,35.72,35.79,19100.0,27.1596,27.2205,27.1596,27.2129,19100.0
2014-06-27 11:05:00,35.79,35.82,35.78,35.8,74300.0,27.2129,27.2357,27.2052,27.2205,74300.0
2014-06-27 11:10:00,35.8,35.82,35.77,35.8,23200.0,27.2205,27.2357,27.1976,27.2205,23200.0
2014-06-27 11:15:00,35.81,35.82,35.76,35.78,32100.0,27.2281,27.2357,27.19,27.2052,32100.0
2014-06-27 11:20:00,35.77,35.79,35.72,35.72,11200.0,27.1976,27.2129,27.1596,27.1596,11200.0
2014-06-27 11:25:00,35.72,35.73,35.67,35.67,17500.0,27.1596,27.1672,27.1216,27.1216,17500.0
2014-06-27 11:30:00,35.66,35.67,35.63,35.64,29200.0,27.114,27.1216,27.0912,27.0988,29200.0
2014-06-27 11:35:00,35.65,35.66,35.62,35.63,22500.0,27.1064,27.114,27.0836,27.0912,22500.0
2014-06-27 11:40:00,35.63,35.64,35.59,35.63,21600.0,27.0912,27.0988,27.0608,27.0912,21600.0
2014-06-27 11:45:00,35.63,35.65,35.61,35.65,10100.0,27.0912,27.1064,27.076,27.1064,10100.0
2014-06-27 11:50:00,35.66,35.72,35.65,35.67,50800.0,27.114,27.1596,27.1064,27.1216,50800.0
2014-06-27 11:55:00,35.67,35.71,35.67,35.69,20500.0,27.1216,27.152,27.1216,27.1368,20500.0
2014-06-27 12:00:00,35.7,35.73,35.7,35.7,13400.0,27.1444,27.1672,27.1444,27.1444,13400.0
2014-06-27 12:05:00,35.7,35.76,35.69,35.74,9500.0,27.1444,27.19,27.1368,27.1748,9500.0
2014-06-27 12:10:00,35.75,35.78,35.7,35.7,23800.0,27.1824,27.2052,27.1444,27.1444,23800.0
2014-06-27 12:15:00,35.7,35.71,35.68,35.7,5400.0,27.1444,27.152,27.1292,27.1444,5400.0
2014-06-27 12:20:00,35.68,35.69,35.67,35.68,5800.0,27.1292,27.1368,27.1216,27.1292,5800.0
2014-06-27 12:25:00,35.67,35.68,35.65,35.66,3000.0,27.1216,27.1292,27.1064,27.114,3000.0
2014-06-27 12:30:00,35.65,35.66,35.62,35.63,11200.0,27.1064,27.114,27.0836,27.0912,11200.0
2014-06-27 12:35:00,35.63,35.64,35.62,35.62,11200.0,27.0912,27.0988,27.0836,27.0836,11200.0
2014-06-27 12:40:00,35.62,35.62,35.58,35.6,11800.0,27.0836,27.0836,27.0532,27.0684,11800.0
2014-06-27 12:45:00,35.61,35.61,35.57,35.57,9000.0,27.076,27.076,27.0456,27.0456,9000.0
2014-06-27 12:50:00,35.58,35.58,35.54,35.54,31600.0,27.0532,27.0532,27.0228,27.0228,31600.0
2014-06-27 12:55:00,35.55,35.55,35.51,35.51,31900.0,27.0304,27.0304,27.0,27.0,31900.0
2014-06-27 13:00:00,35.52,35.53,35.51,35.52,11900.0,27.0076,27.0152,27.0,27.0076,11900.0
2014-06-27 13:05:00,35.53,35.54,35.51,35.51,15200.0,27.0152,27.0228,27.0,27.0,15200.0
2014-06-27 13:10:00,35.51,35.52,35.51,35.51,7100.0,27.0,27.0076,27.0,27.0,7100.0
2014-06-27 13:15:00,35.52,35.52,35.41,35.46,53300.0,27.0076,27.0076,26.9239,26.9619,53300.0
2014-06-27 13:20:00,35.45,35.47,35.42,35.44,22200.0,26.9543,26.9695,26.9315,26.9467,22200.0
2014-06-27 13:25:00,35.44,35.48,35.44,35.45,6200.0,26.9467,26.9771,26.9467,26.9543,6200.0
2014-06-27 13:30:00,35.44,35.51,35.43,35.48,13000.0,26.9467,27.0,26.9391,26.9771,13000.0
2014-06-27 13:35:00,35.48,35.48,35.47,35.48,3600.0,26.9771,26.9771,26.9695,26.9771,3600.0
2014-06-27 13:40:00,35.47,35.53,35.47,35.51,10500.0,26.9695,27.0152,26.9695,27.0,10500.0
2014-06-27 13:45:00,35.51,35.52,35.47,35.47,11000.0,27.0,27.0076,26.9695,26.9695,11000.0
2014-06-27 13:50:00,35.48,35.5,35.45,35.46,19400.0,26.9771,26.9924,26.9543,26.9619,19400.0
2014-06-27 13:55:00,35.47,35.49,35.47,35.48,22600.0,26.9695,26.9847,26.9695,26.9771,22600.0
2014-06-27 14:00:00,35.49,35.49,35.45,35.47,31000.0,26.9847,26.9847,26.9543,26.9695,31000.0
2014-06-27 14:05:00,35.46,35.47,35.42,35.45,29900.0,26.9619,26.9695,26.9315,26.9543,29900.0
2014-06-27 14:10:00,35.44,35.44,35.4,35.42,19300.0,26.9467,26.9467,26.9163,26.9315,19300.0
2014-06-27 14:15:00,35.42,35.44,35.4,35.4,13700.0,26.9315,26.9467,26.9163,26.9163,13700.0
2014-06-27 14:20:00,35.4,35.44,35.4,35.43,31000.0,26.9163,26.9467,26.9163,26.9391,31000.0
2014-06-27 14:25:00,35.43,35.43,35.38,35.38,16600.0,26.9391,26.9391,26.9011,26.9011,16600.0
2014-06-27 14:30:00,35.38,35.43,35.36,35.43,24900.0,26.9011,26.9391,26.8859,26.9391,24900.0
2014-06-27 14:35:00,35.43,35.47,35.42,35.44,31600.0,26.9391,26.9695,26.9315,26.9467,31600.0
2014-06-27 14:40:00,35.44,35.45,35.41,35.41,19400.0,26.9467,26.9543,26.9239,26.9239,19400.0
2014-06-27 14:45:00,35.4,35.4,35.38,35.39,12400.0,26.9163,26.9163,26.9011,26.9087,12400.0
2014-06-27 14:50:00,35.39,35.39,35.35,35.36,33200.0,26.9087,26.9087,26.8783,26.8859,33200.0
2014-06-27 14:55:00,35.36,35.4,35.36,35.37,25700.0,26.8859,26.9163,26.8859,26.8935,25700.0
2014-06-27 15:00:00,35.37,35.38,35.36,35.38,21400.0,26.8935,26.9011,26.8859,26.9011,21400.0
2014-06-27 15:05:00,35.38,35.42,35.38,35.4,34200.0,26.9011,26.9315,26.9011,26.9163,34200.0
2014-06-27 15:10:00,35.39,35.41,35.36,35.41,25900.0,26.9087,26.9239,26.8859,26.9239,25900.0
2014-06-27 15:15:00,35.4,35.41,35.38,35.4,14200.0,26.9163,26.9239,26.9011,26.9163,14200.0
2014-06-27 15:20:00,35.4,35.43,35.39,35.41,30500.0,26.9163,26.9391,26.9087,26.9239,30500.0
2014-06-27 15:25:00,35.44,35.46,35.41,35.41,44000.0,26.9467,26.9619,26.9239,26.9239,44000.0
2014-06-27 15:30:00,35.41,35.47,35.41,35.47,65400.0,26.9239,26.9695,26.9239,26.9695,65400.0
2014-06-27 15:35:00,35.47,35.49,35.44,35.49,36000.0,26.9695,26.9847,26.9467,26.9847,36000.0
2014-06-27 15:40:00,35.48,35.53,35.44,35.49,83000.0,26.9771,27.0152,26.9467,26.9847,83000.0
2014-06-27 15:45:00,35.49,35.52,35.49,35.51,33300.0,26.9847,27.0076,26.9847,27.0,33300.0
2014-06-27 15:50:00,35.51,35.57,35.5,35.5,118700.0,27.0,27.0456,26.9924,26.9924,118700.0
2014-06-27 15:55:00,35.5,35.51,35.46,35.48,169500.0,26.9924,27.0,26.9619,26.9771,169500.0
2014-06-30 09:30:00,36.49,36.98,36.4,36.98,308700.0,27.7451,28.1177,27.6767,28.1177,308700.0
2014-06-30 09:35:00,36.98,36.99,36.75,36.89,123700.0,28.1177,28.1253,27.9428,28.0492,123700.0
2014-06-30 09:40:00,36.89,36.98,36.68,36.77,123500.0,28.0492,28.1177,27.8896,27.958,123500.0
2014-06-30 09:45:00,36.77,36.94,36.7,36.89,96000.0,27.958,28.0873,27.9048,28.0492,96000.0
2014-06-30 09:50:00,36.91,36.96,36.85,36.95,80300.0,28.0644,28.1025,28.0188,28.0949,80300.0
2014-06-30 09:55:00,36.94,37.13,36.91,36.96,195100.0,28.0873,28.2317,28.0644,28.1025,195100.0
2014-06-30 10:00:00,36.96,37.19,36.95,37.14,135400.0,28.1025,28.2773,28.0949,28.2393,135400.0
2014-06-30 10:05:00,37.14,37.16,36.96,36.97,163000.0,28.2393,28.2545,28.1025,28.1101,163000.0
2014-06-30 10:10:00,36.98,36.99,36.84,36.91,105600.0,28.1177,28.1253,28.0112,28.0644,105600.0
2014-06-30 10:15:00,36.9,36.99,36.75,36.76,207600.0,28.0568,28.1253,27.9428,27.9504,207600.0
2014-06-30 10:20:00,36.76,36.81,36.73,36.74,99700.0,27.9504,27.9884,27.9276,27.9352,99700.0
2014-06-30 10:25:00,36.74,36.85,36.68,36.71,155600.0,27.9352,28.0188,27.8896,27.9124,155600.0
2014-06-30 10:30:00,36.72,36.89,36.72,36.85,63200.0,27.92,28.0492,27.92,28.0188,63200.0
2014-06-30 10:35:00,36.84,36.94,36.83,36.94,63600.0,28.0112,28.0873,28.0036,28.0873,63600.0
2014-06-30 10:40:00,36.94,37.09,36.93,37.0,86000.0,28.0873,28.2013,28.0796,28.1329,86000.0
2014-06-30 10:45:00,37.0,37.01,36.93,36.99,38400.0,28.1329,28.1405,28.0796,28.1253,38400.0
2014-06-30 10:50:00,36.99,36.99,36.83,36.88,44000.0,28.1253,28.1253,28.0036,28.0416,44000.0
2014-06-30 10:55:00,36.88,36.88,36.8,36.8,21900.0,28.0416,28.0416,27.9808,27.9808,21900.0
2014-06-30 11:00:00,36.8,36.81,36.74,36.74,39500.0,27.9808,27.9884,27.9352,27.9352,39500.0
2014-06-30 11:05:00,36.75,36.92,36.74,36.91,71500.0,27.9428,28.072,27.9352,28.0644,71500.0
2014-06-30 11:10:00,36.92,36.98,36.9,36.95,42700.0,28.072,28.1177,28.0568,28.0949,42700.0
2014-06-30 11:15:00,36.95,36.96,36.89,36.96,22800.0,28.0949,28.1025,28.0492,28.1025,22800.0
2014-06-30 11:20:00,36.95,37.0,36.94,36.97,36700.0,28.0949,28.1329,28.0873,28.1101,36700.0
2014-06-30 11:25:00,36.97,37.02,36.95,36.97,68200.0,28.1101,28.1481,28.0949,28.1101,68200.0
2014-06-30 11:30:00,36.97,37.01,36.96,36.98,47000.0,28.1101,28.1405,28.1025,28.1177,47000.0
2014-06-30 11:35:00,36.98,36.99,36.96,36.97,22800.0,28.1177,28.1253,28.1025,28.1101,22800.0
2014-06-30 11:40:00,36.97,37.01,36.96,36.97,50300.0,28.1101,28.1405,28.1025,28.1101,50300.0
2014-06-30 11:45:00,36.97,37.01,36.94,36.95,87200.0,28.1101,28.1405,28.0873,28.0949,87200.0
2014-06-30 11:50:00,36.95,36.98,36.94,36.96,50300.0,28.0949,28.1177,28.0873,28.1025,50300.0
2014-06-30 11:55:00,36.96,36.96,36.86,36.87,21500.0,28.1025,28.1025,28.0264,28.034,21500.0
2014-06-30 12:00:00,36.86,36.95,36.84,36.95,29300.0,28.0264,28.0949,28.0112,28.0949,29300.0
2014-06-30 12:05:00,36.95,36.98,36.93,36.93,23200.0,28.0949,28.1177,28.0796,28.0796,23200.0
2014-06-30 12:10:00,36.94,36.98,36.94,36.95,14200.0,28.0873,28.1177,28.0873,28.0949,14200.0
2014-06-30 12:15:00,36.95,37.0,36.93,36.97,33400.0,28.0949,28.1329,28.0796,28.1101,33400.0
2014-06-30 12:20:00,36.97,36.97,36.87,36.89,35000.0,28.1101,28.1101,28.034,28.0492,35000.0
2014-06-30 12:25:00,36.89,36.89,36.66,36.66,52400.0,28.0492,28.0492,27.8744,27.8744,52400.0
2014-06-30 12:30:00,36.66,36.66,36.49,36.49,237400.0,27.8744,27.8744,27.7451,27.7451,237400.0
2014-06-30 12:35:00,36.5,36.55,36.46,36.5,120100.0,27.7527,27.7907,27.7223,27.7527,120100.0
2014-06-30 12:40:00,36.5,36.5,36.47,36.49,39900.0,27.7527,27.7527,27.7299,27.7451,39900.0
2014-06-30 12:45:00,36.5,36.5,36.49,36.5,14500.0,27.7527,27.7527,27.7451,27.7527,14500.0
2014-06-30 12:50:00,36.5,36.5,36.42,36.5,55500.0,27.7527,27.7527,27.6919,27.7527,55500.0
2014-06-30 12:55:00,36.5,36.5,36.45,36.5,62500.0,27.7527,27.7527,27.7147,27.7527,62500.0
2014-06-30 13:00:00,36.5,36.5,36.48,36.48,33300.0,27.7527,27.7527,27.7375,27.7375,33300.0
2014-06-30 13:05:00,36.48,36.5,36.4,36.41,45200.0,27.7375,27.7527,27.6767,27.6843,45200.0
2014-06-30 13:10:00,36.41,36.48,36.4,36.44,44500.0,27.6843,27.7375,27.6767,27.7071,44500.0
2014-06-30 13:15:00,36.44,36.47,36.44,36.44,32400.0,27.7071,27.7299,27.7071,27.7071,32400.0
2014-06-30 13:20:00,36.44,36.45,36.42,36.43,31900.0,27.7071,27.7147,27.6919,27.6995,31900.0
2014-06-30 13:25:00,36.43,36.45,36.42,36.43,25200.0,27.6995,27.7147,27.6919,27.6995,25200.0
2014-06-30 13:30:00,36.43,36.45,36.42,36.44,21100.0,27.6995,27.7147,27.6919,27.7071,21100.0
2014-06-30 13:35:00,36.44,36.48,36.36,36.38,79700.0,27.7071,27.7375,27.6463,27.6615,79700.0
2014-06-30 13:40:00,36.38,36.45,36.38,36.45,25700.0,27.6615,27.7147,27.6615,27.7147,25700.0
2014-06-30 13:45:00,36.45,36.49,36.43,36.48,48200.0,27.7147,27.7451,27.6995,27.7375,48200.0
2014-06-30 13:50:00,36.49,36.49,36.45,36.48,39400.0,27.7451,27.7451,27.7147,27.7375,39400.0
2014-06-30 13:55:00,36.48,36.54,36.43,36.46,231700.0,27.7375,27.7831,27.6995,27.7223,231700.0
2014-06-30 14:00:00,36.46,36.5,36.45,36.5,35000.0,27.7223,27.7527,27.7147,27.7527,35000.0
2014-06-30 14:05:00,36.49,36.5,36.45,36.5,51500.0,27.7451,27.7527,27.7147,27.7527,51500.0
2014-06-30 14:10:00,36.5,36.58,36.49,36.53,189500.0,27.7527,27.8135,27.7451,27.7755,189500.0
2014-06-30 14:15:00,36.54,36.58,36.48,36.5,102800.0,27.7831,27.8135,27.7375,27.7527,102800.0
2014-06-30 14:20:00,36.51,36.51,36.48,36.49,108900.0,27.7603,27.7603,27.7375,27.7451,108900.0
2014-06-30 14:25:00,36.5,36.51,36.48,36.49,43600.0,27.7527,27.7603,27.7375,27.7451,43600.0
2014-06-30 14:30:00,36.49,36.51,36.49,36.51,14400.0,27.7451,27.7603,27.7451,27.7603,14400.0
2014-06-30 14:35:00,36.5,36.51,36.45,36.5,41800.0,27.7527,27.7603,27.7147,27.7527,41800.0
2014-06-30 14:40:00,36.5,36.51,36.46,36.49,179700.0,27.7527,27.7603,27.7223,27.7451,179700.0
2014-06-30 14:45:00,36.49,36.51,36.49,36.5,36500.0,27.7451,27.7603,27.7451,27.7527,36500.0
2014-06-30 14:50:00,36.5,36.51,36.48,36.49,29900.0,27.7527,27.7603,27.7375,27.7451,29900.0
2014-06-30 14:55:00,36.49,36.49,36.46,36.47,69800.0,27.7451,27.7451,27.7223,27.7299,69800.0
2014-06-30 15:00:00,36.48,36.5,36.45,36.48,99300.0,27.7375,27.7527,27.7147,27.7375,99300.0
2014-06-30 15:05:00,36.5,36.53,36.47,36.53,93400.0,27.7527,27.7755,27.7299,27.7755,93400.0
2014-06-30 15:10:00,36.54,36.57,36.52,36.52,43000.0,27.7831,27.8059,27.7679,27.7679,43000.0
2014-06-30 15:15:00,36.52,36.52,36.49,36.52,98900.0,27.7679,27.7679,27.7451,27.7679,98900.0
2014-06-30 15:20:00,36.52,36.56,36.46,36.56,128700.0,27.7679,27.7983,27.7223,27.7983,128700.0
2014-06-30 15:25:00,36.56,36.59,36.55,36.59,35100.0,27.7983,27.8211,27.7907,27.8211,35100.0
2014-06-30 15:30:00,36.59,36.59,36.52,36.55,88000.0,27.8211,27.8211,27.7679,27.7907,88000.0
2014-06-30 15:35:00,36.54,36.55,36.51,36.51,56300.0,27.7831,27.7907,27.7603,27.7603,56300.0
2014-06-30 15:40:00,36.52,36.52,36.47,36.48,81600.0,27.7679,27.7679,27.7299,27.7375,81600.0
2014-06-30 15:45:00,36.47,36.55,36.46,36.55,133000.0,27.7299,27.7907,27.7223,27.7907,133000.0
2014-06-30 15:50:00,36.55,36.59,36.49,36.53,231100.0,27.7907,27.8211,27.7451,27.7755,231100.0
2014-06-30 15:55:00,36.53,36.54,36.51,36.52,259800.0,27.7755,27.7831,27.7603,27.7679,259800.0
2014-07-01 09:30:00,36.65,36.65,36.39,36.39,158400.0,27.8668,27.8668,27.6691,27.6691,158400.0
2014-07-01 09:35:00,36.4,36.53,36.34,36.39,78700.0,27.6767,27.7755,27.631,27.6691,78700.0
2014-07-01 09:40:00,36.37,36.54,36.37,36.5,80500.0,27.6539,27.7831,27.6539,27.7527,80500.0
2014-07-01 09:45:00,36.5,36.57,36.48,36.48,57300.0,27.7527,27.8059,27.7375,27.7375,57300.0
2014-07-01 09:50:00,36.49,36.52,36.49,36.49,33200.0,27.7451,27.7679,27.7451,27.7451,33200.0
2014-07-01 09:55:00,36.5,36.51,36.46,36.48,49500.0,27.7527,27.7603,27.7223,27.7375,49500.0
2014-07-01 10:00:00,36.48,36.5,36.46,36.48,23200.0,27.7375,27.7527,27.7223,27.7375,23200.0
2014-07-01 10:05:00,36.49,36.5,36.46,36.47,33500.0,27.7451,27.7527,27.7223,27.7299,33500.0
2014-07-01 10:10:00,36.47,36.49,36.44,36.48,107300.0,27.7299,27.7451,27.7071,27.7375,107300.0
2014-07-01 10:15:00,36.48,36.5,36.43,36.47,48800.0,27.7375,27.7527,27.6995,27.7299,48800.0
2014-07-01 10:20:00,36.47,36.48,36.46,36.47,41300.0,27.7299,27.7375,27.7223,27.7299,41300.0
2014-07-01 10:25:00,36.47,36.49,36.44,36.47,27700.0,27.7299,27.7451,27.7071,27.7299,27700.0
2014-07-01 10:30:00,36.48,36.5,36.48,36.5,114900.0,27.7375,27.7527,27.7375,27.7527,114900.0
2014-07-01 10:35:00,36.49,36.5,36.47,36.49,65700.0,27.7451,27.7527,27.7299,27.7451,65700.0
2014-07-01 10:40:00,36.48,36.5,36.46,36.46,48900.0,27.7375,27.7527,27.7223,27.7223,48900.0
2014-07-01 10:45:00,36.47,36.49,36.45,36.47,22800.0,27.7299,27.7451,27.7147,27.7299,22800.0
2014-07-01 10:50:00,36.48,36.49,36.43,36.47,22700.0,27.7375,27.7451,27.6995,27.7299,22700.0
2014-07-01 10:55:00,36.48,36.49,36.44,36.44,45800.0,27.7375,27.7451,27.7071,27.7071,45800.0
2014-07-01 11:00:00,36.44,36.46,36.4,36.45,65400.0,27.7071,27.7223,27.6767,27.7147,65400.0
2014-07-01 11:05:00,36.45,36.47,36.43,36.44,42000.0,27.7147,27.7299,27.6995,27.7071,42000.0
2014-07-01 11:10:00,36.45,36.46,36.41,36.46,48100.0,27.7147,27.7223,27.6843,27.7223,48100.0
2014-07-01 11:15:00,36.45,36.48,36.43,36.44,36100.0,27.7147,27.7375,27.6995,27.7071,36100.0
2014-07-01 11:20:00,36.44,36.46,36.43,36.44,43600.0,27.7071,27.7223,27.6995,27.7071,43600.0
2014-07-01 11:25:00,36.45,36.45,36.43,36.44,37200.0,27.7147,27.7147,27.6995,27.7071,37200.0
2014-07-01 11:30:00,36.44,36.47,36.43,36.44,32900.0,27.7071,27.7299,27.6995,27.7071,32900.0
2014-07-01 11:35:00,36.45,36.46,36.41,36.44,17900.0,27.7147,27.7223,27.6843,27.7071,17900.0
2014-07-01 11:40:00,36.45,36.47,36.45,36.45,12800.0,27.7147,27.7299,27.7147,27.7147,12800.0
2014-07-01 11:45:00,36.46,36.46,36.43,36.45,28900.0,27.7223,27.7223,27.6995,27.7147,28900.0
2014-07-01 11:50:00,36.45,36.49,36.45,36.47,21800.0,27.7147,27.7451,27.7147,27.7299,21800.0
2014-07-01 11:55:00,36.47,36.48,36.44,36.47,17800.0,27.7299,27.7375,27.7071,27.7299,17800.0
2014-07-01 12:00:00,36.47,36.48,36.46,36.48,20600.0,27.7299,27.7375,27.7223,27.7375,20600.0
2014-07-01 12:05:00,36.48,36.49,36.47,36.48,42100.0,27.7375,27.7451,27.7299,27.7375,42100.0
2014-07-01 12:10:00,36.5,36.5,36.47,36.49,44400.0,27.7527,27.7527,27.7299,27.7451,44400.0
2014-07-01 12:15:00,36.49,36.5,36.45,36.49,76100.0,27.7451,27.7527,27.7147,27.7451,76100.0
2014-07-01 12:20:00,36.49,36.5,36.49,36.5,27800.0,27.7451,27.7527,27.7451,27.7527,27800.0
2014-07-01 12:25:00,36.49,36.5,36.48,36.5,66500.0,27.7451,27.7527,27.7375,27.7527,66500.0
2014-07-01 12:30:00,36.5,36.5,36.49,36.5,103300.0,27.7527,27.7527,27.7451,27.7527,103300.0
2014-07-01 12:35:00,36.49,36.5,36.49,36.5,59600.0,27.7451,27.7527,27.7451,27.7527,59600.0
2014-07-01 12:40:00,36.5,36.5,36.49,36.5,76500.0,27.7527,27.7527,27.7451,27.7527,76500.0
2014-07-01 12:45:00,36.5,36.5,36.48,36.5,52000.0,27.7527,27.7527,27.7375,27.7527,52000.0
2014-07-01 12:50:00,36.49,36.54,36.49,36.51,130900.0,27.7451,27.7831,27.7451,27.7603,130900.0
2014-07-01 12:55:00,36.51,36.53,36.5,36.5,126500.0,27.7603,27.7755,27.7527,27.7527,126500.0
2014-07-01 13:00:00,36.5,36.52,36.5,36.51,51900.0,27.7527,27.7679,27.7527,27.7603,51900.0
2014-07-01 13:05:00,36.51,36.52,36.49,36.5,66400.0,27.7603,27.7679,27.7451,27.7527,66400.0
2014-07-01 13:10:00,36.51,36.52,36.49,36.51,62800.0,27.7603,27.7679,27.7451,27.7603,62800.0
2014-07-01 13:15:00,36.52,36.52,36.51,36.52,37400.0,27.7679,27.7679,27.7603,27.7679,37400.0
2014-07-01 13:20:00,36.52,36.53,36.5,36.52,38900.0,27.7679,27.7755,27.7527,27.7679,38900.0
2014-07-01 13:25:00,36.52,36.53,36.5,36.53,20800.0,27.7679,27.7755,27.7527,27.7755,20800.0
2014-07-01 13:30:00,36.54,36.55,36.51,36.52,24800.0,27.7831,27.7907,27.7603,27.7679,24800.0
2014-07-01 13:35:00,36.51,36.54,36.51,36.54,20500.0,27.7603,27.7831,27.7603,27.7831,20500.0
2014-07-01 13:40:00,36.54,36.54,36.5,36.5,49000.0,27.7831,27.7831,27.7527,27.7527,49000.0
2014-07-01 13:45:00,36.5,36.54,36.5,36.54,17800.0,27.7527,27.7831,27.7527,27.7831,17800.0
2014-07-01 13:50:00,36.54,36.55,36.53,36.54,24200.0,27.7831,27.7907,27.7755,27.7831,24200.0
2014-07-01 13:55:00,36.53,36.61,36.52,36.61,47100.0,27.7755,27.8363,27.7679,27.8363,47100.0
2014-07-01 14:00:00,36.61,36.7,36.61,36.63,67000.0,27.8363,27.9048,27.8363,27.8515,67000.0
2014-07-01 14:05:00,36.63,36.65,36.61,36.63,51100.0,27.8515,27.8668,27.8363,27.8515,51100.0
2014-07-01 14:10:00,36.63,36.65,36.59,36.6,38600.0,27.8515,27.8668,27.8211,27.8287,38600.0
2014-07-01 14:15:00,36.59,36.65,36.59,36.65,45100.0,27.8211,27.8668,27.8211,27.8668,45100.0
2014-07-01 14:20:00,36.64,36.66,36.64,36.65,33300.0,27.8591,27.8744,27.8591,27.8668,33300.0
2014-07-01 14:25:00,36.64,36.65,36.61,36.62,22500.0,27.8591,27.8668,27.8363,27.8439,22500.0
2014-07-01 14:30:00,36.63,36.66,36.63,36.64,18100.0,27.8515,27.8744,27.8515,27.8591,18100.0
2014-07-01 14:35:00,36.64,36.69,36.62,36.69,52500.0,27.8591,27.8972,27.8439,27.8972,52500.0
2014-07-01 14:40:00,36.69,36.7,36.65,36.69,22500.0,27.8972,27.9048,27.8668,27.8972,22500.0
2014-07-01 14:45:00,36.68,36.69,36.66,36.69,20700.0,27.8896,27.8972,27.8744,27.8972,20700.0
2014-07-01 14:50:00,36.69,36.71,36.63,36.65,63500.0,27.8972,27.9124,27.8515,27.8668,63500.0
2014-07-01 14:55:00,36.65,36.69,36.62,36.67,37600.0,27.8668,27.8972,27.8439,27.882,37600.0
2014-07-01 15:00:00,36.67,36.67,36.62,36.62,40200.0,27.882,27.882,27.8439,27.8439,40200.0
2014-07-01 15:05:00,36.62,36.64,36.62,36.63,35800.0,27.8439,27.8591,27.8439,27.8515,35800.0
2014-07-01 15:10:00,36.62,36.63,36.56,36.57,29000.0,27.8439,27.8515,27.7983,27.8059,29000.0
2014-07-01 15:15:00,36.56,36.63,36.55,36.62,41300.0,27.7983,27.8515,27.7907,27.8439,41300.0
2014-07-01 15:20:00,36.62,36.69,36.62,36.69,69400.0,27.8439,27.8972,27.8439,27.8972,69400.0
2014-07-01 15:25:00,36.69,36.71,36.63,36.64,60700.0,27.8972,27.9124,27.8515,27.8591,60700.0
2014-07-01 15:30:00,36.63,36.66,36.62,36.65,49500.0,27.8515,27.8744,27.8439,27.8668,49500.0
2014-07-01 15:35:00,36.65,36.69,36.64,36.68,27500.0,27.8668,27.8972,27.8591,27.8896,27500.0
2014-07-01 15:40:00,36.68,36.69,36.66,36.68,46100.0,27.8896,27.8972,27.8744,27.8896,46100.0
2014-07-01 15:45:00,36.67,36.69,36.67,36.68,38500.0,27.882,27.8972,27.882,27.8896,38500.0
2014-07-01 15:50:00,36.68,36.71,36.63,36.64,149300.0,27.8896,27.9124,27.8515,27.8591,149300.0
2014-07-01 15:55:00,36.65,36.65,36.6,36.61,116300.0,27.8668,27.8668,27.8287,27.8363,116300.0
2014-07-02 09:30:00,36.66,36.67,36.57,36.63,51200.0,27.8744,27.882,27.8059,27.8515,51200.0
2014-07-02 09:35:00,36.64,36.65,36.55,36.65,32400.0,27.8591,27.8668,27.7907,27.8668,32400.0
2014-07-02 09:40:00,36.67,36.71,36.63,36.71,44200.0,27.882,27.9124,27.8515,27.9124,44200.0
2014-07-02 09:45:00,36.72,36.8,36.7,36.78,25900.0,27.92,27.9808,27.9048,27.9656,25900.0
2014-07-02 09:50:00,36.79,36.86,36.78,36.83,26400.0,27.9732,28.0264,27.9656,28.0036,26400.0
2014-07-02 09:55:00,36.82,36.9,36.8,36.9,22200.0,27.996,28.0568,27.9808,28.0568,22200.0
2014-07-02 10:00:00,36.9,36.91,36.8,36.8,29800.0,28.0568,28.0644,27.9808,27.9808,29800.0
2014-07-02 10:05:00,36.81,36.82,36.68,36.69,27400.0,27.9884,27.996,27.8896,27.8972,27400.0
2014-07-02 10:10:00,36.69,36.76,36.67,36.76,12100.0,27.8972,27.9504,27.882,27.9504,12100.0
2014-07-02 10:15:00,36.76,36.79,36.74,36.79,16000.0,27.9504,27.9732,27.9352,27.9732,16000.0
2014-07-02 10:20:00,36.79,36.79,36.74,36.77,10600.0,27.9732,27.9732,27.9352,27.958,10600.0
2014-07-02 10:25:00,36.77,36.8,36.75,36.79,13800.0,27.958,27.9808,27.9428,27.9732,13800.0
2014-07-02 10:30:00,36.78,36.82,36.75,36.82,22800.0,27.9656,27.996,27.9428,27.996,22800.0
2014-07-02 10:35:00,36.82,36.84,36.79,36.84,17600.0,27.996,28.0112,27.9732,28.0112,17600.0
2014-07-02 10:40:00,36.85,36.86,36.83,36.85,16600.0,28.0188,28.0264,28.0036,28.0188,16600.0
2014-07-02 10:45:00,36.86,36.87,36.84,36.86,17400.0,28.0264,28.034,28.0112,28.0264,17400.0
2014-07-02 10:50:00,36.86,36.86,36.83,36.84,17600.0,28.0264,28.0264,28.0036,28.0112,17600.0
2014-07-02 10:55:00,36.84,36.85,36.81,36.81,10400.0,28.0112,28.0188,27.9884,27.9884,10400.0
2014-07-02 11:00:00,36.82,36.88,36.81,36.87,19900.0,27.996,28.0416,27.9884,28.034,19900.0
2014-07-02 11:05:00,36.87,36.88,36.8,36.8,19300.0,28.034,28.0416,27.9808,27.9808,19300.0
2014-07-02 11:10:00,36.81,36.81,36.75,36.76,34200.0,27.9884,27.9884,27.9428,27.9504,34200.0
2014-07-02 11:15:00,36.77,36.83,36.77,36.8,27800.0,27.958,28.0036,27.958,27.9808,27800.0
2014-07-02 11:20:00,36.8,36.85,36.79,36.85,12700.0,27.9808,28.0188,27.9732,28.0188,12700.0
2014-07-02 11:25:00,36.84,36.85,36.83,36.83,25600.0,28.0112,28.0188,28.0036,28.0036,25600.0
2014-07-02 11:30:00,36.83,36.85,36.82,36.84,10700.0,28.0036,28.0188,27.996,28.0112,10700.0
2014-07-02 11:35:00,36.85,36.86,36.84,36.85,40900.0,28.0188,28.0264,28.0112,28.0188,40900.0
2014-07-02 11:40:00,36.85,36.86,36.84,36.85,24200.0,28.0188,28.0264,28.0112,28.0188,24200.0
2014-07-02 11:45:00,36.85,36.85,36.82,36.84,22300.0,28.0188,28.0188,27.996,28.0112,22300.0
2014-07-02 11:50:00,36.84,36.84,36.8,36.83,12200.0,28.0112,28.0112,27.9808,28.0036,12200.0
2014-07-02 11:55:00,36.83,36.85,36.81,36.82,10600.0,28.0036,28.0188,27.9884,27.996,10600.0
2014-07-02 12:00:00,36.81,36.86,36.8,36.86,16700.0,27.9884,28.0264,27.9808,28.0264,16700.0
2014-07-02 12:05:00,36.87,36.87,36.84,36.87,15300.0,28.034,28.034,28.0112,28.034,15300.0
2014-07-02 12:10:00,36.86,36.87,36.84,36.87,8100.0,28.0264,28.034,28.0112,28.034,8100.0
2014-07-02 12:15:00,36.87,36.89,36.85,36.87,19700.0,28.034,28.0492,28.0188,28.034,19700.0
2014-07-02 12:20:00,36.87,36.9,36.87,36.89,14500.0,28.034,28.0568,28.034,28.0492,14500.0
2014-07-02 12:25:00,36.89,36.91,36.89,36.91,7500.0,28.0492,28.0644,28.0492,28.0644,7500.0
2014-07-02 12:30:00,36.9,36.92,36.88,36.88,16700.0,28.0568,28.072,28.0416,28.0416,16700.0
2014-07-02 12:35:00,36.88,36.91,36.87,36.9,20600.0,28.0416,28.0644,28.034,28.0568,20600.0
2014-07-02 12:40:00,36.89,36.9,36.87,36.89,11400.0,28.0492,28.0568,28.034,28.0492,11400.0
2014-07-02 12:45:00,36.89,36.89,36.87,36.88,9800.0,28.0492,28.0492,28.034,28.0416,9800.0
2014-07-02 12:50:00,36.87,36.9,36.87,36.88,19800.0,28.034,28.0568,28.034,28.0416,19800.0
2014-07-02 12:55:00,36.88,36.91,36.87,36.91,35800.0,28.0416,28.0644,28.034,28.0644,35800.0
2014-07-02 13:00:00,36.91,36.91,36.9,36.9,5400.0,28.0644,28.0644,28.0568,28.0568,5400.0
2014-07-02 13:05:00,36.9,36.92,36.89,36.92,24200.0,28.0568,28.072,28.0492,28.072,24200.0
2014-07-02 13:10:00,36.92,36.92,36.87,36.9,14500.0,28.072,28.072,28.034,28.0568,14500.0
2014-07-02 13:15:00,36.9,36.91,36.87,36.88,22500.0,28.0568,28.0644,28.034,28.0416,22500.0
2014-07-02 13:20:00,36.88,36.93,36.88,36.91,31400.0,28.0416,28.0796,28.0416,28.0644,31400.0
2014-07-02 13:25:00,36.91,36.95,36.9,36.93,23600.0,28.0644,28.0949,28.0568,28.0796,23600.0
2014-07-02 13:30:00,36.93,36.93,36.9,36.9,22000.0,28.0796,28.0796,28.0568,28.0568,22000.0
2014-07-02 13:35:00,36.91,36.92,36.89,36.92,20900.0,28.0644,28.072,28.0492,28.072,20900.0
2014-07-02 13:40:00,36.93,36.95,36.91,36.91,28800.0,28.0796,28.0949,28.0644,28.0644,28800.0
2014-07-02 13:45:00,36.9,36.95,36.89,36.94,24500.0,28.0568,28.0949,28.0492,28.0873,24500.0
2014-07-02 13:50:00,36.95,36.95,36.89,36.92,26100.0,28.0949,28.0949,28.0492,28.072,26100.0
2014-07-02 13:55:00,36.91,36.99,36.89,36.97,48100.0,28.0644,28.1253,28.0492,28.1101,48100.0
2014-07-02 14:00:00,36.96,36.98,36.95,36.97,14400.0,28.1025,28.1177,28.0949,28.1101,14400.0
2014-07-02 14:05:00,36.96,36.97,36.95,36.97,13000.0,28.1025,28.1101,28.0949,28.1101,13000.0
2014-07-02 14:10:00,36.96,36.97,36.96,36.96,6000.0,28.1025,28.1101,28.1025,28.1025,6000.0
2014-07-02 14:15:00,36.97,37.01,36.96,37.0,55900.0,28.1101,28.1405,28.1025,28.1329,55900.0
2014-07-02 14:20:00,37.0,37.02,36.99,37.02,35400.0,28.1329,28.1481,28.1253,28.1481,35400.0
2014-07-02 14:25:00,37.02,37.08,37.01,37.06,103100.0,28.1481,28.1937,28.1405,28.1785,103100.0
2014-07-02 14:30:00,37.06,37.09,37.04,37.08,51200.0,28.1785,28.2013,28.1633,28.1937,51200.0
2014-07-02 14:35:00,37.08,37.08,37.03,37.03,18500.0,28.1937,28.1937,28.1557,28.1557,18500.0
2014-07-02 14:40:00,37.04,37.1,37.04,37.09,51500.0,28.1633,28.2089,28.1633,28.2013,51500.0
2014-07-02 14:45:00,37.09,37.09,37.06,37.06,17700.0,28.2013,28.2013,28.1785,28.1785,17700.0
2014-07-02 14:50:00,37.07,37.09,37.04,37.04,22000.0,28.1861,28.2013,28.1633,28.1633,22000.0
2014-07-02 14:55:00,37.04,37.07,37.04,37.06,25700.0,28.1633,28.1861,28.1633,28.1785,25700.0
2014-07-02 15:00:00,37.06,37.07,37.05,37.07,19300.0,28.1785,28.1861,28.1709,28.1861,19300.0
2014-07-02 15:05:00,37.07,37.08,37.05,37.06,44000.0,28.1861,28.1937,28.1709,28.1785,44000.0
2014-07-02 15:10:00,37.07,37.08,37.05,37.05,22900.0,28.1861,28.1937,28.1709,28.1709,22900.0
2014-07-02 15:15:00,37.06,37.06,37.04,37.04,13200.0,28.1785,28.1785,28.1633,28.1633,13200.0
2014-07-02 15:20:00,37.04,37.05,37.02,37.03,9000.0,28.1633,28.1709,28.1481,28.1557,9000.0
2014-07-02 15:25:00,37.02,37.04,37.01,37.03,17300.0,28.1481,28.1633,28.1405,28.1557,17300.0
2014-07-02 15:30:00,37.03,37.08,37.03,37.06,40800.0,28.1557,28.1937,28.1557,28.1785,40800.0
2014-07-02 15:35:00,37.06,37.06,37.04,37.05,39400.0,28.1785,28.1785,28.1633,28.1709,39400.0
2014-07-02 15:40:00,37.06,37.06,37.03,37.05,50400.0,28.1785,28.1785,28.1557,28.1709,50400.0
2014-07-02 15:45:00,37.05,37.08,37.04,37.05,81600.0,28.1709,28.1937,28.1633,28.1709,81600.0
2014-07-02 15:50:00,37.05,37.1,37.05,37.09,173500.0,28.1709,28.2089,28.1709,28.2013,173500.0
2014-07-02 15:55:00,37.09,37.11,37.08,37.1,187300.0,28.2013,28.2165,28.1937,28.2089,187300.0
2014-07-03 09:30:00,37.17,37.25,37.05,37.25,62600.0,28.2621,28.323,28.1709,28.323,62600.0
2014-07-03 09:35:00,37.21,37.25,37.13,37.15,54200.0,28.2925,28.323,28.2317,28.2469,54200.0
2014-07-03 09:40:00,37.14,37.19,37.12,37.19,29300.0,28.2393,28.2773,28.2241,28.2773,29300.0
2014-07-03 09:45:00,37.18,37.28,37.16,37.24,139100.0,28.2697,28.3458,28.2545,28.3154,139100.0
2014-07-03 09:50:00,37.24,37.24,37.2,37.24,25100.0,28.3154,28.3154,28.2849,28.3154,25100.0
2014-07-03 09:55:00,37.24,37.35,37.24,37.32,161800.0,28.3154,28.399,28.3154,28.3762,161800.0
2014-07-03 10:00:00,37.33,37.39,37.26,37.38,107600.0,28.3838,28.4294,28.3306,28.4218,107600.0
2014-07-03 10:05:00,37.37,37.44,37.35,37.44,60000.0,28.4142,28.4674,28.399,28.4674,60000.0
2014-07-03 10:10:00,37.43,37.5,37.43,37.47,130000.0,28.4598,28.513,28.4598,28.4902,130000.0
2014-07-03 10:15:00,37.48,37.5,37.45,37.5,42600.0,28.4978,28.513,28.475,28.513,42600.0
2014-07-03 10:20:00,37.5,37.5,37.41,37.41,90800.0,28.513,28.513,28.4446,28.4446,90800.0
2014-07-03 10:25:00,37.42,37.45,37.39,37.45,29900.0,28.4522,28.475,28.4294,28.475,29900.0
2014-07-03 10:30:00,37.45,37.47,37.37,37.39,44800.0,28.475,28.4902,28.4142,28.4294,44800.0
2014-07-03 10:35:00,37.38,37.42,37.37,37.42,30500.0,28.4218,28.4522,28.4142,28.4522,30500.0
2014-07-03 10:40:00,37.42,37.44,37.39,37.39,36700.0,28.4522,28.4674,28.4294,28.4294,36700.0
2014-07-03 10:45:00,37.39,37.41,37.35,37.4,31900.0,28.4294,28.4446,28.399,28.437,31900.0
2014-07-03 10:50:00,37.4,37.5,37.4,37.46,97900.0,28.437,28.513,28.437,28.4826,97900.0
2014-07-03 10:55:00,37.46,37.46,37.38,37.39,26300.0,28.4826,28.4826,28.4218,28.4294,26300.0
2014-07-03 11:00:00,37.39,37.39,37.33,37.37,37700.0,28.4294,28.4294,28.3838,28.4142,37700.0
2014-07-03 11:05:00,37.37,37.54,37.36,37.53,125800.0,28.4142,28.5435,28.4066,28.5359,125800.0
2014-07-03 11:10:00,37.53,37.53,37.48,37.49,25900.0,28.5359,28.5359,28.4978,28.5054,25900.0
2014-07-03 11:15:00,37.48,37.53,37.48,37.49,33900.0,28.4978,28.5359,28.4978,28.5054,33900.0
2014-07-03 11:20:00,37.48,37.51,37.45,37.48,22600.0,28.4978,28.5207,28.475,28.4978,22600.0
2014-07-03 11:25:00,37.48,37.54,37.48,37.54,47600.0,28.4978,28.5435,28.4978,28.5435,47600.0
2014-07-03 11:30:00,37.53,37.55,37.49,37.54,42200.0,28.5359,28.5511,28.5054,28.5435,42200.0
2014-07-03 11:35:00,37.54,37.55,37.52,37.53,36400.0,28.5435,28.5511,28.5283,28.5359,36400.0
2014-07-03 11:40:00,37.53,37.55,37.49,37.55,33900.0,28.5359,28.5511,28.5054,28.5511,33900.0
2014-07-03 11:45:00,37.54,37.55,37.52,37.54,25700.0,28.5435,28.5511,28.5283,28.5435,25700.0
2014-07-03 11:50:00,37.54,37.6,37.54,37.59,36200.0,28.5435,28.5891,28.5435,28.5815,36200.0
2014-07-03 11:55:00,37.59,37.62,37.59,37.61,30000.0,28.5815,28.6043,28.5815,28.5967,30000.0
2014-07-03 12:00:00,37.61,37.63,37.6,37.63,55800.0,28.5967,28.6119,28.5891,28.6119,55800.0
2014-07-03 12:05:00,37.62,37.68,37.61,37.64,70000.0,28.6043,28.6499,28.5967,28.6195,70000.0
2014-07-03 12:10:00,37.64,37.69,37.64,37.68,30400.0,28.6195,28.6575,28.6195,28.6499,30400.0
2014-07-03 12:15:00,37.68,37.73,37.68,37.73,53400.0,28.6499,28.6879,28.6499,28.6879,53400.0
2014-07-03 12:20:00,37.73,37.74,37.7,37.73,34900.0,28.6879,28.6955,28.6651,28.6879,34900.0
2014-07-03 12:25:00,37.73,37.74,37.69,37.7,65800.0,28.6879,28.6955,28.6575,28.6651,65800.0
2014-07-03 12:30:00,37.7,37.75,37.7,37.73,54300.0,28.6651,28.7031,28.6651,28.6879,54300.0
2014-07-03 12:35:00,37.73,37.75,37.73,37.75,36100.0,28.6879,28.7031,28.6879,28.7031,36100.0
2014-07-03 12:40:00,37.75,37.75,37.72,37.73,78500.0,28.7031,28.7031,28.6803,28.6879,78500.0
2014-07-03 12:45:00,37.73,37.73,37.71,37.71,72000.0,28.6879,28.6879,28.6727,28.6727,72000.0
2014-07-03 12:50:00,37.72,37.76,37.72,37.76,151000.0,28.6803,28.7107,28.6803,28.7107,151000.0
2014-07-03 12:55:00,37.76,37.91,37.75,37.83,377600.0,28.7107,28.8248,28.7031,28.764,377600.0
2014-07-07 09:30:00,37.8,37.83,37.43,37.55,96700.0,28.7412,28.764,28.4598,28.5511,96700.0
2014-07-07 09:35:00,37.55,37.63,37.43,37.49,71100.0,28.5511,28.6119,28.4598,28.5054,71100.0
2014-07-07 09:40:00,37.46,37.49,37.23,37.3,90300.0,28.4826,28.5054,28.3078,28.361,90300.0
2014-07-07 09:45:00,37.3,37.42,37.29,37.4,45100.0,28.361,28.4522,28.3534,28.437,45100.0
2014-07-07 09:50:00,37.4,37.41,37.28,37.35,73100.0,28.437,28.4446,28.3458,28.399,73100.0
2014-07-07 09:55:00,37.34,37.34,37.24,37.25,25900.0,28.3914,28.3914,28.3154,28.323,25900.0
2014-07-07 10:00:00,37.26,37.28,37.23,37.28,49500.0,28.3306,28.3458,28.3078,28.3458,49500.0
2014-07-07 10:05:00,37.27,37.37,37.27,37.28,79400.0,28.3382,28.4142,28.3382,28.3458,79400.0
2014-07-07 10:10:00,37.28,37.37,37.24,37.27,130200.0,28.3458,28.4142,28.3154,28.3382,130200.0
2014-07-07 10:15:00,37.26,37.29,37.24,37.25,33600.0,28.3306,28.3534,28.3154,28.323,33600.0
2014-07-07 10:20:00,37.24,37.33,37.24,37.27,33900.0,28.3154,28.3838,28.3154,28.3382,33900.0
2014-07-07 10:25:00,37.27,37.3,37.22,37.26,24400.0,28.3382,28.361,28.3001,28.3306,24400.0
2014-07-07 10:30:00,37.27,37.27,37.17,37.25,62500.0,28.3382,28.3382,28.2621,28.323,62500.0
2014-07-07 10:35:00,37.25,37.3,37.24,37.3,28600.0,28.323,28.361,28.3154,28.361,28600.0
2014-07-07 10:40:00,37.3,37.32,37.25,37.3,53900.0,28.361,28.3762,28.323,28.361,53900.0
2014-07-07 10:45:00,37.3,37.33,37.23,37.29,60000.0,28.361,28.3838,28.3078,28.3534,60000.0
2014-07-07 10:50:00,37.29,37.3,37.2,37.22,43400.0,28.3534,28.361,28.2849,28.3001,43400.0
2014-07-07 10:55:00,37.21,37.21,37.12,37.17,37400.0,28.2925,28.2925,28.2241,28.2621,37400.0
2014-07-07 11:00:00,37.16,37.18,37.1,37.18,60100.0,28.2545,28.2697,28.2089,28.2697,60100.0
2014-07-07 11:05:00,37.17,37.18,37.11,37.12,94900.0,28.2621,28.2697,28.2165,28.2241,94900.0
2014-07-07 11:10:00,37.11,37.16,37.11,37.15,38900.0,28.2165,28.2545,28.2165,28.2469,38900.0
2014-07-07 11:15:00,37.14,37.18,37.1,37.12,33400.0,28.2393,28.2697,28.2089,28.2241,33400.0
2014-07-07 11:20:00,37.13,37.14,37.05,37.12,51700.0,28.2317,28.2393,28.1709,28.2241,51700.0
2014-07-07 11:25:00,37.13,37.23,37.13,37.23,40700.0,28.2317,28.3078,28.2317,28.3078,40700.0
2014-07-07 11:30:00,37.23,37.24,37.14,37.15,26800.0,28.3078,28.3154,28.2393,28.2469,26800.0
2014-07-07 11:35:00,37.13,37.15,37.04,37.04,39400.0,28.2317,28.2469,28.1633,28.1633,39400.0
2014-07-07 11:40:00,37.05,37.1,37.02,37.1,23200.0,28.1709,28.2089,28.1481,28.2089,23200.0
2014-07-07 11:45:00,37.11,37.12,37.05,37.06,16000.0,28.2165,28.2241,28.1709,28.1785,16000.0
2014-07-07 11:50:00,37.05,37.1,37.05,37.07,12400.0,28.1709,28.2089,28.1709,28.1861,12400.0
2014-07-07 11:55:00,37.07,37.08,37.04,37.08,19700.0,28.1861,28.1937,28.1633,28.1937,19700.0
2014-07-07 12:00:00,37.08,37.14,37.07,37.11,17500.0,28.1937,28.2393,28.1861,28.2165,17500.0
2014-07-07 12:05:00,37.1,37.12,37.1,37.1,11200.0,28.2089,28.2241,28.2089,28.2089,11200.0
2014-07-07 12:10:00,37.1,37.14,37.07,37.12,31000.0,28.2089,28.2393,28.1861,28.2241,31000.0
2014-07-07 12:15:00,37.12,37.18,37.12,37.18,26300.0,28.2241,28.2697,28.2241,28.2697,26300.0
2014-07-07 12:20:00,37.18,37.2,37.15,37.19,18200.0,28.2697,28.2849,28.2469,28.2773,18200.0
2014-07-07 12:25:00,37.2,37.2,37.14,37.16,13300.0,28.2849,28.2849,28.2393,28.2545,13300.0
2014-07-07 12:30:00,37.16,37.22,37.15,37.22,20500.0,28.2545,28.3001,28.2469,28.3001,20500.0
2014-07-07 12:35:00,37.22,37.23,37.2,37.23,17000.0,28.3001,28.3078,28.2849,28.3078,17000.0
2014-07-07 12:40:00,37.23,37.25,37.2,37.23,20900.0,28.3078,28.323,28.2849,28.3078,20900.0
2014-07-07 12:45:00,37.22,37.23,37.19,37.21,16800.0,28.3001,28.3078,28.2773,28.2925,16800.0
2014-07-07 12:50:00,37.2,37.22,37.19,37.21,19000.0,28.2849,28.3001,28.2773,28.2925,19000.0
2014-07-07 12:55:00,37.2,37.22,37.2,37.22,20400.0,28.2849,28.3001,28.2849,28.3001,20400.0
2014-07-07 13:00:00,37.22,37.25,37.22,37.23,8900.0,28.3001,28.323,28.3001,28.3078,8900.0
2014-07-07 13:05:00,37.23,37.25,37.2,37.2,104800.0,28.3078,28.323,28.2849,28.2849,104800.0
2014-07-07 13:10:00,37.21,37.21,37.18,37.2,9000.0,28.2925,28.2925,28.2697,28.2849,9000.0
2014-07-07 13:15:00,37.2,37.23,37.19,37.23,12300.0,28.2849,28.3078,28.2773,28.3078,12300.0
2014-07-07 13:20:00,37.22,37.24,37.2,37.24,15100.0,28.3001,28.3154,28.2849,28.3154,15100.0
2014-07-07 13:25:00,37.23,37.26,37.21,37.24,29600.0,28.3078,28.3306,28.2925,28.3154,29600.0
2014-07-07 13:30:00,37.24,37.28,37.24,37.28,17100.0,28.3154,28.3458,28.3154,28.3458,17100.0
2014-07-07 13:35:00,37.27,37.31,37.25,37.31,40000.0,28.3382,28.3686,28.323,28.3686,40000.0
2014-07-07 13:40:00,37.3,37.33,37.29,37.31,34900.0,28.361,28.3838,28.3534,28.3686,34900.0
2014-07-07 13:45:00,37.31,37.37,37.3,37.37,13000.0,28.3686,28.4142,28.361,28.4142,13000.0
2014-07-07 13:50:00,37.37,37.4,37.34,37.35,64800.0,28.4142,28.437,28.3914,28.399,64800.0
2014-07-07 13:55:00,37.34,37.35,37.26,37.29,34600.0,28.3914,28.399,28.3306,28.3534,34600.0
2014-07-07 14:00:00,37.29,37.3,37.24,37.25,11700.0,28.3534,28.361,28.3154,28.323,11700.0
2014-07-07 14:05:00,37.26,37.26,37.22,37.25,21200.0,28.3306,28.3306,28.3001,28.323,21200.0
2014-07-07 14:10:00,37.24,37.24,37.2,37.2,15200.0,28.3154,28.3154,28.2849,28.2849,15200.0
2014-07-07 14:15:00,37.2,37.25,37.2,37.25,21800.0,28.2849,28.323,28.2849,28.323,21800.0
2014-07-07 14:20:00,37.25,37.25,37.21,37.25,39200.0,28.323,28.323,28.2925,28.323,39200.0
2014-07-07 14:25:00,37.25,37.3,37.25,37.26,25900.0,28.323,28.361,28.323,28.3306,25900.0
2014-07-07 14:30:00,37.26,37.26,37.21,37.23,30200.0,28.3306,28.3306,28.2925,28.3078,30200.0
2014-07-07 14:35:00,37.24,37.24,37.22,37.22,18700.0,28.3154,28.3154,28.3001,28.3001,18700.0
2014-07-07 14:40:00,37.22,37.24,37.21,37.21,21400.0,28.3001,28.3154,28.2925,28.2925,21400.0
2014-07-07 14:45:00,37.21,37.25,37.2,37.25,24800.0,28.2925,28.323,28.2849,28.323,24800.0
2014-07-07 14:50:00,37.25,37.25,37.2,37.22,26000.0,28.323,28.323,28.2849,28.3001,26000.0
2014-07-07 14:55:00,37.23,37.24,37.2,37.2,14100.0,28.3078,28.3154,28.2849,28.2849,14100.0
2014-07-07 15:00:00,37.2,37.23,37.2,37.21,33200.0,28.2849,28.3078,28.2849,28.2925,33200.0
2014-07-07 15:05:00,37.21,37.23,37.19,37.19,33200.0,28.2925,28.3078,28.2773,28.2773,33200.0
2014-07-07 15:10:00,37.18,37.22,37.18,37.2,32200.0,28.2697,28.3001,28.2697,28.2849,32200.0
2014-07-07 15:15:00,37.2,37.23,37.19,37.2,46100.0,28.2849,28.3078,28.2773,28.2849,46100.0
2014-07-07 15:20:00,37.2,37.2,37.18,37.19,8000.0,28.2849,28.2849,28.2697,28.2773,8000.0
2014-07-07 15:25:00,37.19,37.2,37.17,37.2,34000.0,28.2773,28.2849,28.2621,28.2849,34000.0
2014-07-07 15:30:00,37.19,37.2,37.18,37.19,24300.0,28.2773,28.2849,28.2697,28.2773,24300.0
2014-07-07 15:35:00,37.19,37.25,37.18,37.22,44800.0,28.2773,28.323,28.2697,28.3001,44800.0
2014-07-07 15:40:00,37.22,37.22,37.18,37.2,40600.0,28.3001,28.3001,28.2697,28.2849,40600.0
2014-07-07 15:45:00,37.2,37.2,37.19,37.2,32700.0,28.2849,28.2849,28.2773,28.2849,32700.0
2014-07-07 15:50:00,37.2,37.27,37.2,37.23,217200.0,28.2849,28.3382,28.2849,28.3078,217200.0
2014-07-07 15:55:00,37.23,37.23,37.19,37.23,227800.0,28.3078,28.3078,28.2773,28.3078,227800.0
2014-07-08 09:30:00,37.04,37.21,37.04,37.12,45800.0,28.2898,28.4196,28.2898,28.3509,45800.0
2014-07-08 09:35:00,37.13,37.13,37.0,37.0,46000.0,28.3585,28.3585,28.2593,28.2593,46000.0
2014-07-08 09:40:00,37.0,37.08,36.95,37.01,94400.0,28.2593,28.3204,28.2211,28.2669,94400.0
2014-07-08 09:45:00,37.02,37.02,36.9,36.91,18500.0,28.2745,28.2745,28.1829,28.1905,18500.0
2014-07-08 09:50:00,36.89,36.91,36.74,36.78,40900.0,28.1752,28.1905,28.0607,28.0912,40900.0
2014-07-08 09:55:00,36.78,36.88,36.77,36.87,31800.0,28.0912,28.1676,28.0836,28.16,31800.0
2014-07-08 10:00:00,36.85,36.86,36.78,36.84,53900.0,28.1447,28.1523,28.0912,28.1371,53900.0
2014-07-08 10:05:00,36.84,36.91,36.79,36.83,75000.0,28.1371,28.1905,28.0989,28.1294,75000.0
2014-07-08 10:10:00,36.82,36.91,36.79,36.8,63300.0,28.1218,28.1905,28.0989,28.1065,63300.0
2014-07-08 10:15:00,36.79,36.83,36.75,36.75,20700.0,28.0989,28.1294,28.0683,28.0683,20700.0
2014-07-08 10:20:00,36.74,36.79,36.66,36.66,35400.0,28.0607,28.0989,27.9996,27.9996,35400.0
2014-07-08 10:25:00,36.66,36.67,36.58,36.63,56600.0,27.9996,28.0072,27.9385,27.9767,56600.0
2014-07-08 10:30:00,36.62,36.62,36.46,36.5,58200.0,27.969,27.969,27.8468,27.8774,58200.0
2014-07-08 10:35:00,36.49,36.58,36.47,36.5,50100.0,27.8697,27.9385,27.8545,27.8774,50100.0
2014-07-08 10:40:00,36.51,36.66,36.51,36.62,137600.0,27.885,27.9996,27.885,27.969,137600.0
2014-07-08 10:45:00,36.63,36.66,36.56,36.64,97600.0,27.9767,27.9996,27.9232,27.9843,97600.0
2014-07-08 10:50:00,36.65,36.67,36.54,36.59,69600.0,27.9919,28.0072,27.9079,27.9461,69600.0
2014-07-08 10:55:00,36.58,36.67,36.55,36.67,38300.0,27.9385,28.0072,27.9156,28.0072,38300.0
2014-07-08 11:00:00,36.67,36.7,36.62,36.65,38500.0,28.0072,28.0301,27.969,27.9919,38500.0
2014-07-08 11:05:00,36.66,36.66,36.52,36.54,66300.0,27.9996,27.9996,27.8926,27.9079,66300.0
2014-07-08 11:10:00,36.52,36.61,36.51,36.55,31900.0,27.8926,27.9614,27.885,27.9156,31900.0
2014-07-08 11:15:00,36.55,36.65,36.54,36.64,28100.0,27.9156,27.9919,27.9079,27.9843,28100.0
2014-07-08 11:20:00,36.64,36.64,36.52,36.56,26000.0,27.9843,27.9843,27.8926,27.9232,26000.0
2014-07-08 11:25:00,36.56,36.59,36.51,36.52,29900.0,27.9232,27.9461,27.885,27.8926,29900.0
2014-07-08 11:30:00,36.52,36.57,36.51,36.57,40100.0,27.8926,27.9308,27.885,27.9308,40100.0
2014-07-08 11:35:00,36.57,36.63,36.55,36.61,30800.0,27.9308,27.9767,27.9156,27.9614,30800.0
2014-07-08 11:40:00,36.6,36.61,36.56,36.58,56300.0,27.9537,27.9614,27.9232,27.9385,56300.0
2014-07-08 11:45:00,36.59,36.62,36.51,36.58,35700.0,27.9461,27.969,27.885,27.9385,35700.0
2014-07-08 11:50:00,36.57,36.6,36.54,36.59,60000.0,27.9308,27.9537,27.9079,27.9461,60000.0
2014-07-08 11:55:00,36.59,36.67,36.58,36.64,32200.0,27.9461,28.0072,27.9385,27.9843,32200.0
2014-07-08 12:00:00,36.65,36.7,36.65,36.69,28400.0,27.9919,28.0301,27.9919,28.0225,28400.0
2014-07-08 12:05:00,36.7,36.74,36.66,36.68,29700.0,28.0301,28.0607,27.9996,28.0148,29700.0
2014-07-08 12:10:00,36.67,36.72,36.64,36.7,48000.0,28.0072,28.0454,27.9843,28.0301,48000.0
2014-07-08 12:15:00,36.7,36.72,36.65,36.7,25800.0,28.0301,28.0454,27.9919,28.0301,25800.0
2014-07-08 12:20:00,36.69,36.76,36.68,36.76,32600.0,28.0225,28.0759,28.0148,28.0759,32600.0
2014-07-08 12:25:00,36.75,36.78,36.74,36.77,27500.0,28.0683,28.0912,28.0607,28.0836,27500.0
2014-07-08 12:30:00,36.78,36.83,36.76,36.76,33900.0,28.0912,28.1294,28.0759,28.0759,33900.0
2014-07-08 12:35:00,36.76,36.81,36.75,36.77,58200.0,28.0759,28.1141,28.0683,28.0836,58200.0
2014-07-08 12:40:00,36.77,36.85,36.77,36.83,64100.0,28.0836,28.1447,28.0836,28.1294,64100.0
2014-07-08 12:45:00,36.84,36.84,36.81,36.82,131500.0,28.1371,28.1371,28.1141,28.1218,131500.0
2014-07-08 12:50:00,36.83,36.89,36.82,36.89,31900.0,28.1294,28.1752,28.1218,28.1752,31900.0
2014-07-08 12:55:00,36.89,36.9,36.84,36.85,38100.0,28.1752,28.1829,28.1371,28.1447,38100.0
2014-07-08 13:00:00,36.85,36.85,36.72,36.72,24200.0,28.1447,28.1447,28.0454,28.0454,24200.0
2014-07-08 13:05:00,36.72,36.73,36.69,36.72,28200.0,28.0454,28.053,28.0225,28.0454,28200.0
2014-07-08 13:10:00,36.73,36.85,36.72,36.84,26400.0,28.053,28.1447,28.0454,28.1371,26400.0
2014-07-08 13:15:00,36.84,36.87,36.84,36.87,10900.0,28.1371,28.16,28.1371,28.16,10900.0
2014-07-08 13:20:00,36.87,36.87,36.77,36.79,45000.0,28.16,28.16,28.0836,28.0989,45000.0
2014-07-08 13:25:00,36.78,36.79,36.74,36.78,22900.0,28.0912,28.0989,28.0607,28.0912,22900.0
2014-07-08 13:30:00,36.77,36.8,36.74,36.8,25700.0,28.0836,28.1065,28.0607,28.1065,25700.0
2014-07-08 13:35:00,36.8,36.85,36.79,36.84,27900.0,28.1065,28.1447,28.0989,28.1371,27900.0
2014-07-08 13:40:00,36.84,36.89,36.84,36.89,30300.0,28.1371,28.1752,28.1371,28.1752,30300.0
2014-07-08 13:45:00,36.9,36.91,36.81,36.81,28900.0,28.1829,28.1905,28.1141,28.1141,28900.0
2014-07-08 13:50:00,36.82,36.89,36.82,36.86,21300.0,28.1218,28.1752,28.1218,28.1523,21300.0
2014-07-08 13:55:00,36.85,36.87,36.83,36.83,19300.0,28.1447,28.16,28.1294,28.1294,19300.0
2014-07-08 14:00:00,36.83,36.86,36.81,36.84,68300.0,28.1294,28.1523,28.1141,28.1371,68300.0
2014-07-08 14:05:00,36.84,36.85,36.79,36.8,20700.0,28.1371,28.1447,28.0989,28.1065,20700.0
2014-07-08 14:10:00,36.8,36.84,36.79,36.8,14400.0,28.1065,28.1371,28.0989,28.1065,14400.0
2014-07-08 14:15:00,36.79,36.8,36.77,36.77,14400.0,28.0989,28.1065,28.0836,28.0836,14400.0
2014-07-08 14:20:00,36.78,36.82,36.77,36.82,17600.0,28.0912,28.1218,28.0836,28.1218,17600.0
2014-07-08 14:25:00,36.81,36.82,36.78,36.78,70100.0,28.1141,28.1218,28.0912,28.0912,70100.0
2014-07-08 14:30:00,36.79,36.82,36.77,36.81,44400.0,28.0989,28.1218,28.0836,28.1141,44400.0
2014-07-08 14:35:00,36.8,36.85,36.79,36.85,21600.0,28.1065,28.1447,28.0989,28.1447,21600.0
2014-07-08 14:40:00,36.85,36.9,36.84,36.87,40100.0,28.1447,28.1829,28.1371,28.16,40100.0
2014-07-08 14:45:00,36.86,36.86,36.82,36.84,24800.0,28.1523,28.1523,28.1218,28.1371,24800.0
2014-07-08 14:50:00,36.85,36.87,36.83,36.85,24500.0,28.1447,28.16,28.1294,28.1447,24500.0
2014-07-08 14:55:00,36.85,36.86,36.82,36.84,14100.0,28.1447,28.1523,28.1218,28.1371,14100.0
2014-07-08 15:00:00,36.83,36.83,36.74,36.74,38200.0,28.1294,28.1294,28.0607,28.0607,38200.0
2014-07-08 15:05:00,36.74,36.77,36.73,36.76,28600.0,28.0607,28.0836,28.053,28.0759,28600.0
2014-07-08 15:10:00,36.76,36.78,36.76,36.77,29700.0,28.0759,28.0912,28.0759,28.0836,29700.0
2014-07-08 15:15:00,36.77,36.84,36.76,36.78,31700.0,28.0836,28.1371,28.0759,28.0912,31700.0
2014-07-08 15:20:00,36.79,36.82,36.77,36.82,38600.0,28.0989,28.1218,28.0836,28.1218,38600.0
2014-07-08 15:25:00,36.82,36.83,36.77,36.77,41500.0,28.1218,28.1294,28.0836,28.0836,41500.0
2014-07-08 15:30:00,36.77,36.8,36.75,36.77,40400.0,28.0836,28.1065,28.0683,28.0836,40400.0
2014-07-08 15:35:00,36.77,36.8,36.75,36.78,42100.0,28.0836,28.1065,28.0683,28.0912,42100.0
2014-07-08 15:40:00,36.79,36.79,36.75,36.75,28800.0,28.0989,28.0989,28.0683,28.0683,28800.0
2014-07-08 15:45:00,36.75,36.76,36.72,36.72,40100.0,28.0683,28.0759,28.0454,28.0454,40100.0
2014-07-08 15:50:00,36.72,36.75,36.7,36.71,114500.0,28.0454,28.0683,28.0301,28.0378,114500.0
2014-07-08 15:55:00,36.7,36.75,36.7,36.73,149200.0,28.0301,28.0683,28.0301,28.053,149200.0
2014-07-09 09:30:00,36.94,37.13,36.8,37.04,77600.0,28.2134,28.3585,28.1065,28.2898,77600.0
2014-07-09 09:35:00,37.04,37.09,37.01,37.03,52200.0,28.2898,28.328,28.2669,28.2822,52200.0
2014-07-09 09:40:00,37.02,37.04,36.98,36.98,36400.0,28.2745,28.2898,28.244,28.244,36400.0
2014-07-09 09:45:00,36.97,37.04,36.97,36.99,34900.0,28.2363,28.2898,28.2363,28.2516,34900.0
2014-07-09 09:50:00,36.99,37.04,36.98,37.04,35700.0,28.2516,28.2898,28.244,28.2898,35700.0
2014-07-09 09:55:00,37.02,37.03,36.98,37.0,37000.0,28.2745,28.2822,28.244,28.2593,37000.0
2014-07-09 10:00:00,37.0,37.02,36.93,36.97,30300.0,28.2593,28.2745,28.2058,28.2363,30300.0
2014-07-09 10:05:00,36.97,37.02,36.94,36.98,16600.0,28.2363,28.2745,28.2134,28.244,16600.0
2014-07-09 10:10:00,36.97,36.99,36.84,36.88,29000.0,28.2363,28.2516,28.1371,28.1676,29000.0
2014-07-09 10:15:00,36.88,36.89,36.83,36.85,16200.0,28.1676,28.1752,28.1294,28.1447,16200.0
2014-07-09 10:20:00,36.84,36.94,36.81,36.94,23700.0,28.1371,28.2134,28.1141,28.2134,23700.0
2014-07-09 10:25:00,36.94,37.01,36.94,37.0,18100.0,28.2134,28.2669,28.2134,28.2593,18100.0
2014-07-09 10:30:00,37.01,37.02,36.93,36.98,19900.0,28.2669,28.2745,28.2058,28.244,19900.0
2014-07-09 10:35:00,36.98,37.0,36.94,36.98,26400.0,28.244,28.2593,28.2134,28.244,26400.0
2014-07-09 10:40:00,36.97,37.0,36.94,37.0,23400.0,28.2363,28.2593,28.2134,28.2593,23400.0
2014-07-09 10:45:00,36.99,37.0,36.91,36.91,24300.0,28.2516,28.2593,28.1905,28.1905,24300.0
2014-07-09 10:50:00,36.91,36.91,36.84,36.85,32200.0,28.1905,28.1905,28.1371,28.1447,32200.0
2014-07-09 10:55:00,36.85,36.85,36.81,36.82,25300.0,28.1447,28.1447,28.1141,28.1218,25300.0
2014-07-09 11:00:00,36.81,36.83,36.78,36.79,19700.0,28.1141,28.1294,28.0912,28.0989,19700.0
2014-07-09 11:05:00,36.79,36.83,36.79,36.81,25900.0,28.0989,28.1294,28.0989,28.1141,25900.0
2014-07-09 11:10:00,36.82,36.82,36.69,36.73,34300.0,28.1218,28.1218,28.0225,28.053,34300.0
2014-07-09 11:15:00,36.73,36.76,36.73,36.75,17800.0,28.053,28.0759,28.053,28.0683,17800.0
2014-07-09 11:20:00,36.76,36.78,36.75,36.75,30600.0,28.0759,28.0912,28.0683,28.0683,30600.0
2014-07-09 11:25:00,36.75,36.76,36.72,36.72,17400.0,28.0683,28.0759,28.0454,28.0454,17400.0
2014-07-09 11:30:00,36.72,36.72,36.66,36.68,24300.0,28.0454,28.0454,27.9996,28.0148,24300.0
2014-07-09 11:35:00,36.67,36.73,36.65,36.73,16600.0,28.0072,28.053,27.9919,28.053,16600.0
2014-07-09 11:40:00,36.73,36.73,36.63,36.66,19900.0,28.053,28.053,27.9767,27.9996,19900.0
2014-07-09 11:45:00,36.66,36.66,36.6,36.62,14200.0,27.9996,27.9996,27.9537,27.969,14200.0
2014-07-09 11:50:00,36.62,36.62,36.55,36.55,35100.0,27.969,27.969,27.9156,27.9156,35100.0
2014-07-09 11:55:00,36.55,36.57,36.53,36.53,26500.0,27.9156,27.9308,27.9003,27.9003,26500.0
2014-07-09 12:00:00,36.54,36.58,36.53,36.57,41600.0,27.9079,27.9385,27.9003,27.9308,41600.0
2014-07-09 12:05:00,36.57,36.57,36.53,36.57,31500.0,27.9308,27.9308,27.9003,27.9308,31500.0
2014-07-09 12:10:00,36.57,36.63,36.56,36.63,24000.0,27.9308,27.9767,27.9232,27.9767,24000.0
2014-07-09 12:15:00,36.63,36.65,36.6,36.65,24900.0,27.9767,27.9919,27.9537,27.9919,24900.0
2014-07-09 12:20:00,36.65,36.66,36.64,36.65,13500.0,27.9919,27.9996,27.9843,27.9919,13500.0
2014-07-09 12:25:00,36.65,36.65,36.58,36.61,18500.0,27.9919,27.9919,27.9385,27.9614,18500.0
2014-07-09 12:30:00,36.62,36.62,36.57,36.62,13200.0,27.969,27.969,27.9308,27.969,13200.0
2014-07-09 12:35:00,36.62,36.62,36.59,36.61,16500.0,27.969,27.969,27.9461,27.9614,16500.0
2014-07-09 12:40:00,36.62,36.62,36.55,36.57,13800.0,27.969,27.969,27.9156,27.9308,13800.0
2014-07-09 12:45:00,36.56,36.56,36.53,36.53,14600.0,27.9232,27.9232,27.9003,27.9003,14600.0
2014-07-09 12:50:00,36.53,36.56,36.53,36.55,8900.0,27.9003,27.9232,27.9003,27.9156,8900.0
2014-07-09 12:55:00,36.56,36.56,36.55,36.56,8400.0,27.9232,27.9232,27.9156,27.9232,8400.0
2014-07-09 13:00:00,36.56,36.58,36.55,36.58,9100.0,27.9232,27.9385,27.9156,27.9385,9100.0
2014-07-09 13:05:00,36.58,36.58,36.56,36.56,14800.0,27.9385,27.9385,27.9232,27.9232,14800.0
2014-07-09 13:10:00,36.57,36.57,36.45,36.45,55100.0,27.9308,27.9308,27.8392,27.8392,55100.0
2014-07-09 13:15:00,36.45,36.5,36.45,36.48,53400.0,27.8392,27.8774,27.8392,27.8621,53400.0
2014-07-09 13:20:00,36.48,36.5,36.46,36.48,39800.0,27.8621,27.8774,27.8468,27.8621,39800.0
2014-07-09 13:25:00,36.48,36.49,36.48,36.49,12100.0,27.8621,27.8697,27.8621,27.8697,12100.0
2014-07-09 13:30:00,36.48,36.5,36.48,36.48,23400.0,27.8621,27.8774,27.8621,27.8621,23400.0
2014-07-09 13:35:00,36.47,36.5,36.47,36.5,25000.0,27.8545,27.8774,27.8545,27.8774,25000.0
2014-07-09 13:40:00,36.5,36.52,36.49,36.52,22300.0,27.8774,27.8926,27.8697,27.8926,22300.0
2014-07-09 13:45:00,36.51,36.59,36.49,36.59,81000.0,27.885,27.9461,27.8697,27.9461,81000.0
2014-07-09 13:50:00,36.58,36.59,36.55,36.55,14400.0,27.9385,27.9461,27.9156,27.9156,14400.0
2014-07-09 13:55:00,36.54,36.55,36.51,36.51,23000.0,27.9079,27.9156,27.885,27.885,23000.0
2014-07-09 14:00:00,36.51,36.51,36.45,36.5,35000.0,27.885,27.885,27.8392,27.8774,35000.0
2014-07-09 14:05:00,36.5,36.5,36.42,36.45,33600.0,27.8774,27.8774,27.8163,27.8392,33600.0
2014-07-09 14:10:00,36.45,36.5,36.43,36.48,35400.0,27.8392,27.8774,27.8239,27.8621,35400.0
2014-07-09 14:15:00,36.48,36.59,36.47,36.59,71000.0,27.8621,27.9461,27.8545,27.9461,71000.0
2014-07-09 14:20:00,36.58,36.59,36.54,36.57,36700.0,27.9385,27.9461,27.9079,27.9308,36700.0
2014-07-09 14:25:00,36.56,36.58,36.55,36.57,21600.0,27.9232,27.9385,27.9156,27.9308,21600.0
2014-07-09 14:30:00,36.57,36.57,36.47,36.53,30900.0,27.9308,27.9308,27.8545,27.9003,30900.0
2014-07-09 14:35:00,36.52,36.53,36.5,36.5,36600.0,27.8926,27.9003,27.8774,27.8774,36600.0
2014-07-09 14:40:00,36.51,36.52,36.47,36.49,67300.0,27.885,27.8926,27.8545,27.8697,67300.0
2014-07-09 14:45:00,36.5,36.52,36.48,36.49,24100.0,27.8774,27.8926,27.8621,27.8697,24100.0
2014-07-09 14:50:00,36.49,36.5,36.46,36.47,27300.0,27.8697,27.8774,27.8468,27.8545,27300.0
2014-07-09 14:55:00,36.47,36.48,36.45,36.45,32600.0,27.8545,27.8621,27.8392,27.8392,32600.0
2014-07-09 15:00:00,36.45,36.46,36.44,36.45,25400.0,27.8392,27.8468,27.8315,27.8392,25400.0
2014-07-09 15:05:00,36.45,36.46,36.41,36.46,37400.0,27.8392,27.8468,27.8086,27.8468,37400.0
2014-07-09 15:10:00,36.45,36.51,36.45,36.49,39000.0,27.8392,27.885,27.8392,27.8697,39000.0
2014-07-09 15:15:00,36.49,36.49,36.4,36.42,30900.0,27.8697,27.8697,27.801,27.8163,30900.0
2014-07-09 15:20:00,36.42,36.43,36.39,36.41,49200.0,27.8163,27.8239,27.7934,27.8086,49200.0
2014-07-09 15:25:00,36.41,36.43,36.39,36.4,30200.0,27.8086,27.8239,27.7934,27.801,30200.0
2014-07-09 15:30:00,36.4,36.43,36.4,36.41,51200.0,27.801,27.8239,27.801,27.8086,51200.0
2014-07-09 15:35:00,36.41,36.48,36.41,36.48,47300.0,27.8086,27.8621,27.8086,27.8621,47300.0
2014-07-09 15:40:00,36.48,36.48,36.45,36.46,64500.0,27.8621,27.8621,27.8392,27.8468,64500.0
2014-07-09 15:45:00,36.46,36.47,36.42,36.45,55300.0,27.8468,27.8545,27.8163,27.8392,55300.0
2014-07-09 15:50:00,36.45,36.49,36.44,36.49,89100.0,27.8392,27.8697,27.8315,27.8697,89100.0
2014-07-09 15:55:00,36.49,36.51,36.48,36.49,157400.0,27.8697,27.885,27.8621,27.8697,157400.0
2014-07-10 09:30:00,36.19,36.44,36.07,36.21,138700.0,27.6406,27.8315,27.549,27.6559,138700.0
2014-07-10 09:35:00,36.22,36.27,36.03,36.07,46900.0,27.6635,27.7017,27.5184,27.549,46900.0
2014-07-10 09:40:00,36.08,36.13,36.07,36.1,28800.0,27.5566,27.5948,27.549,27.5719,28800.0
2014-07-10 09:45:00,36.09,36.19,36.09,36.17,43100.0,27.5642,27.6406,27.5642,27.6253,43100.0
2014-07-10 09:50:00,36.18,36.29,36.18,36.29,16200.0,27.633,27.717,27.633,27.717,16200.0
2014-07-10 09:55:00,36.29,36.29,36.2,36.25,8400.0,27.717,27.717,27.6482,27.6864,8400.0
2014-07-10 10:00:00,36.26,36.28,36.17,36.25,18000.0,27.6941,27.7093,27.6253,27.6864,18000.0
2014-07-10 10:05:00,36.25,36.28,36.19,36.27,46500.0,27.6864,27.7093,27.6406,27.7017,46500.0
2014-07-10 10:10:00,36.27,36.27,36.16,36.16,52900.0,27.7017,27.7017,27.6177,27.6177,52900.0
2014-07-10 10:15:00,36.16,36.17,36.11,36.11,31900.0,27.6177,27.6253,27.5795,27.5795,31900.0
2014-07-10 10:20:00,36.1,36.26,36.1,36.25,22800.0,27.5719,27.6941,27.5719,27.6864,22800.0
2014-07-10 10:25:00,36.26,36.27,36.17,36.21,75200.0,27.6941,27.7017,27.6253,27.6559,75200.0
2014-07-10 10:30:00,36.21,36.33,36.2,36.32,69900.0,27.6559,27.7475,27.6482,27.7399,69900.0
2014-07-10 10:35:00,36.32,36.39,36.32,36.38,27100.0,27.7399,27.7934,27.7399,27.7857,27100.0
2014-07-10 10:40:00,36.38,36.44,36.37,36.37,31600.0,27.7857,27.8315,27.7781,27.7781,31600.0
2014-07-10 10:45:00,36.38,36.45,36.38,36.44,19000.0,27.7857,27.8392,27.7857,27.8315,19000.0
2014-07-10 10:50:00,36.44,36.51,36.44,36.5,44700.0,27.8315,27.885,27.8315,27.8774,44700.0
2014-07-10 10:55:00,36.5,36.56,36.49,36.55,34500.0,27.8774,27.9232,27.8697,27.9156,34500.0
2014-07-10 11:00:00,36.56,36.65,36.5,36.6,47000.0,27.9232,27.9919,27.8774,27.9537,47000.0
2014-07-10 11:05:00,36.61,36.62,36.57,36.62,28400.0,27.9614,27.969,27.9308,27.969,28400.0
2014-07-10 11:10:00,36.62,36.65,36.61,36.65,39300.0,27.969,27.9919,27.9614,27.9919,39300.0
2014-07-10 11:15:00,36.65,36.68,36.64,36.66,53700.0,27.9919,28.0148,27.9843,27.9996,53700.0
2014-07-10 11:20:00,36.66,36.73,36.66,36.72,35400.0,27.9996,28.053,27.9996,28.0454,35400.0
2014-07-10 11:25:00,36.72,36.75,36.66,36.66,35700.0,28.0454,28.0683,27.9996,27.9996,35700.0
2014-07-10 11:30:00,36.66,36.66,36.61,36.63,45000.0,27.9996,27.9996,27.9614,27.9767,45000.0
2014-07-10 11:35:00,36.64,36.67,36.61,36.65,22400.0,27.9843,28.0072,27.9614,27.9919,22400.0
2014-07-10 11:40:00,36.65,36.65,36.57,36.58,17100.0,27.9919,27.9919,27.9308,27.9385,17100.0
2014-07-10 11:45:00,36.59,36.6,36.58,36.6,11900.0,27.9461,27.9537,27.9385,27.9537,11900.0
2014-07-10 11:50:00,36.61,36.65,36.59,36.6,19200.0,27.9614,27.9919,27.9461,27.9537,19200.0
2014-07-10 11:55:00,36.6,36.65,36.58,36.65,35300.0,27.9537,27.9919,27.9385,27.9919,35300.0
2014-07-10 12:00:00,36.65,36.67,36.6,36.62,29100.0,27.9919,28.0072,27.9537,27.969,29100.0
2014-07-10 12:05:00,36.61,36.66,36.59,36.63,16200.0,27.9614,27.9996,27.9461,27.9767,16200.0
2014-07-10 12:10:00,36.63,36.67,36.6,36.62,12200.0,27.9767,28.0072,27.9537,27.969,12200.0
2014-07-10 12:15:00,36.62,36.7,36.62,36.68,10300.0,27.969,28.0301,27.969,28.0148,10300.0
2014-07-10 12:20:00,36.68,36.73,36.68,36.73,73100.0,28.0148,28.053,28.0148,28.053,73100.0
2014-07-10 12:25:00,36.72,36.75,36.72,36.73,17500.0,28.0454,28.0683,28.0454,28.053,17500.0
2014-07-10 12:30:00,36.73,36.74,36.69,36.73,25200.0,28.053,28.0607,28.0225,28.053,25200.0
2014-07-10 12:35:00,36.73,36.73,36.7,36.73,20100.0,28.053,28.053,28.0301,28.053,20100.0
2014-07-10 12:40:00,36.74,36.76,36.73,36.75,17400.0,28.0607,28.0759,28.053,28.0683,17400.0
2014-07-10 12:45:00,36.75,36.76,36.72,36.72,12400.0,28.0683,28.0759,28.0454,28.0454,12400.0
2014-07-10 12:50:00,36.72,36.72,36.69,36.7,18400.0,28.0454,28.0454,28.0225,28.0301,18400.0
2014-07-10 12:55:00,36.71,36.78,36.71,36.77,55300.0,28.0378,28.0912,28.0378,28.0836,55300.0
2014-07-10 13:00:00,36.77,36.81,36.77,36.8,21900.0,28.0836,28.1141,28.0836,28.1065,21900.0
2014-07-10 13:05:00,36.8,36.86,36.8,36.85,15700.0,28.1065,28.1523,28.1065,28.1447,15700.0
2014-07-10 13:10:00,36.86,36.87,36.82,36.84,16500.0,28.1523,28.16,28.1218,28.1371,16500.0
2014-07-10 13:15:00,36.85,36.89,36.84,36.89,19000.0,28.1447,28.1752,28.1371,28.1752,19000.0
2014-07-10 13:20:00,36.89,36.99,36.88,36.98,122100.0,28.1752,28.2516,28.1676,28.244,122100.0
2014-07-10 13:25:00,36.98,37.01,36.95,36.98,28300.0,28.244,28.2669,28.2211,28.244,28300.0
2014-07-10 13:30:00,36.99,37.0,36.97,36.97,26600.0,28.2516,28.2593,28.2363,28.2363,26600.0
2014-07-10 13:35:00,36.97,36.99,36.95,36.98,16300.0,28.2363,28.2516,28.2211,28.244,16300.0
2014-07-10 13:40:00,36.99,37.0,36.95,36.98,56500.0,28.2516,28.2593,28.2211,28.244,56500.0
2014-07-10 13:45:00,36.98,36.98,36.95,36.98,30800.0,28.244,28.244,28.2211,28.244,30800.0
2014-07-10 13:50:00,36.98,37.0,36.96,36.97,27900.0,28.244,28.2593,28.2287,28.2363,27900.0
2014-07-10 13:55:00,36.97,36.99,36.93,36.93,35300.0,28.2363,28.2516,28.2058,28.2058,35300.0
2014-07-10 14:00:00,36.93,36.95,36.93,36.94,13600.0,28.2058,28.2211,28.2058,28.2134,13600.0
2014-07-10 14:05:00,36.94,36.95,36.88,36.89,15700.0,28.2134,28.2211,28.1676,28.1752,15700.0
2014-07-10 14:10:00,36.89,36.89,36.82,36.83,22900.0,28.1752,28.1752,28.1218,28.1294,22900.0
2014-07-10 14:15:00,36.83,36.85,36.81,36.82,14400.0,28.1294,28.1447,28.1141,28.1218,14400.0
2014-07-10 14:20:00,36.82,36.84,36.8,36.8,29000.0,28.1218,28.1371,28.1065,28.1065,29000.0
2014-07-10 14:25:00,36.81,36.84,36.81,36.84,14400.0,28.1141,28.1371,28.1141,28.1371,14400.0
2014-07-10 14:30:00,36.84,36.84,36.8,36.8,43000.0,28.1371,28.1371,28.1065,28.1065,43000.0
2014-07-10 14:35:00,36.8,36.83,36.8,36.82,17900.0,28.1065,28.1294,28.1065,28.1218,17900.0
2014-07-10 14:40:00,36.81,36.86,36.8,36.81,52200.0,28.1141,28.1523,28.1065,28.1141,52200.0
2014-07-10 14:45:00,36.82,36.84,36.8,36.81,14800.0,28.1218,28.1371,28.1065,28.1141,14800.0
2014-07-10 14:50:00,36.8,36.82,36.78,36.79,30000.0,28.1065,28.1218,28.0912,28.0989,30000.0
2014-07-10 14:55:00,36.78,36.79,36.76,36.76,20300.0,28.0912,28.0989,28.0759,28.0759,20300.0
2014-07-10 15:00:00,36.75,36.77,36.73,36.74,49300.0,28.0683,28.0836,28.053,28.0607,49300.0
2014-07-10 15:05:00,36.73,36.74,36.67,36.67,40800.0,28.053,28.0607,28.0072,28.0072,40800.0
2014-07-10 15:10:00,36.66,36.69,36.64,36.65,43000.0,27.9996,28.0225,27.9843,27.9919,43000.0
2014-07-10 15:15:00,36.65,36.7,36.64,36.68,61900.0,27.9919,28.0301,27.9843,28.0148,61900.0
2014-07-10 15:20:00,36.68,36.68,36.63,36.65,33500.0,28.0148,28.0148,27.9767,27.9919,33500.0
2014-07-10 15:25:00,36.66,36.71,36.66,36.69,27300.0,27.9996,28.0378,27.9996,28.0225,27300.0
2014-07-10 15:30:00,36.69,36.69,36.64,36.65,41000.0,28.0225,28.0225,27.9843,27.9919,41000.0
2014-07-10 15:35:00,36.66,36.67,36.63,36.63,61800.0,27.9996,28.0072,27.9767,27.9767,61800.0
2014-07-10 15:40:00,36.62,36.7,36.61,36.69,52600.0,27.969,28.0301,27.9614,28.0225,52600.0
2014-07-10 15:45:00,36.69,36.7,36.66,36.67,29700.0,28.0225,28.0301,27.9996,28.0072,29700.0
2014-07-10 15:50:00,36.67,36.67,36.62,36.65,70200.0,28.0072,28.0072,27.969,27.9919,70200.0
2014-07-10 15:55:00,36.66,36.66,36.63,36.64,109300.0,27.9996,27.9996,27.9767,27.9843,109300.0
2014-07-11 09:30:00,36.65,36.71,36.6,36.7,49800.0,27.9919,28.0378,27.9537,28.0301,49800.0
2014-07-11 09:35:00,36.69,36.87,36.68,36.81,42400.0,28.0225,28.16,28.0148,28.1141,42400.0
2014-07-11 09:40:00,36.81,36.9,36.7,36.73,30000.0,28.1141,28.1829,28.0301,28.053,30000.0
2014-07-11 09:45:00,36.73,36.8,36.65,36.8,46300.0,28.053,28.1065,27.9919,28.1065,46300.0
2014-07-11 09:50:00,36.8,36.88,36.79,36.82,26300.0,28.1065,28.1676,28.0989,28.1218,26300.0
2014-07-11 09:55:00,36.83,36.87,36.79,36.83,16400.0,28.1294,28.16,28.0989,28.1294,16400.0
2014-07-11 10:00:00,36.82,36.83,36.78,36.79,17200.0,28.1218,28.1294,28.0912,28.0989,17200.0
2014-07-11 10:05:00,36.79,36.83,36.76,36.81,25500.0,28.0989,28.1294,28.0759,28.1141,25500.0
2014-07-11 10:10:00,36.81,36.84,36.76,36.83,15500.0,28.1141,28.1371,28.0759,28.1294,15500.0
2014-07-11 10:15:00,36.84,36.84,36.76,36.83,37800.0,28.1371,28.1371,28.0759,28.1294,37800.0
2014-07-11 10:20:00,36.83,36.88,36.83,36.88,13700.0,28.1294,28.1676,28.1294,28.1676,13700.0
2014-07-11 10:25:00,36.89,36.92,36.87,36.89,17600.0,28.1752,28.1982,28.16,28.1752,17600.0
2014-07-11 10:30:00,36.9,36.91,36.86,36.87,25400.0,28.1829,28.1905,28.1523,28.16,25400.0
2014-07-11 10:35:00,36.87,36.87,36.74,36.75,53700.0,28.16,28.16,28.0607,28.0683,53700.0
2014-07-11 10:40:00,36.75,36.81,36.71,36.8,10600.0,28.0683,28.1141,28.0378,28.1065,10600.0
2014-07-11 10:45:00,36.8,36.83,36.78,36.8,16100.0,28.1065,28.1294,28.0912,28.1065,16100.0
2014-07-11 10:50:00,36.8,36.84,36.79,36.84,14400.0,28.1065,28.1371,28.0989,28.1371,14400.0
2014-07-11 10:55:00,36.84,36.84,36.7,36.73,56900.0,28.1371,28.1371,28.0301,28.053,56900.0
2014-07-11 11:00:00,36.74,36.8,36.66,36.78,62100.0,28.0607,28.1065,27.9996,28.0912,62100.0
2014-07-11 11:05:00,36.79,36.86,36.78,36.83,20300.0,28.0989,28.1523,28.0912,28.1294,20300.0
2014-07-11 11:10:00,36.84,36.88,36.83,36.87,16100.0,28.1371,28.1676,28.1294,28.16,16100.0
2014-07-11 11:15:00,36.86,36.89,36.84,36.88,19700.0,28.1523,28.1752,28.1371,28.1676,19700.0
2014-07-11 11:20:00,36.88,36.89,36.84,36.86,23700.0,28.1676,28.1752,28.1371,28.1523,23700.0
2014-07-11 11:25:00,36.86,36.89,36.85,36.89,14300.0,28.1523,28.1752,28.1447,28.1752,14300.0
2014-07-11 11:30:00,36.89,36.92,36.87,36.9,32400.0,28.1752,28.1982,28.16,28.1829,32400.0
2014-07-11 11:35:00,36.9,36.9,36.84,36.89,13800.0,28.1829,28.1829,28.1371,28.1752,13800.0
2014-07-11 11:40:00,36.89,36.91,36.86,36.87,13300.0,28.1752,28.1905,28.1523,28.16,13300.0
2014-07-11 11:45:00,36.86,36.87,36.83,36.84,9700.0,28.1523,28.16,28.1294,28.1371,9700.0
2014-07-11 11:50:00,36.83,36.87,36.81,36.87,40200.0,28.1294,28.16,28.1141,28.16,40200.0
2014-07-11 11:55:00,36.87,36.9,36.86,36.87,13300.0,28.16,28.1829,28.1523,28.16,13300.0
2014-07-11 12:00:00,36.87,36.87,36.79,36.81,14800.0,28.16,28.16,28.0989,28.1141,14800.0
2014-07-11 12:05:00,36.81,36.83,36.79,36.82,10600.0,28.1141,28.1294,28.0989,28.1218,10600.0
2014-07-11 12:10:00,36.82,36.82,36.81,36.82,7600.0,28.1218,28.1218,28.1141,28.1218,7600.0
2014-07-11 12:15:00,36.83,36.84,36.81,36.82,12300.0,28.1294,28.1371,28.1141,28.1218,12300.0
2014-07-11 12:20:00,36.82,36.84,36.78,36.79,17800.0,28.1218,28.1371,28.0912,28.0989,17800.0
2014-07-11 12:25:00,36.79,36.8,36.77,36.8,16400.0,28.0989,28.1065,28.0836,28.1065,16400.0
2014-07-11 12:30:00,36.79,36.79,36.76,36.78,4700.0,28.0989,28.0989,28.0759,28.0912,4700.0
2014-07-11 12:35:00,36.78,36.78,36.74,36.75,17000.0,28.0912,28.0912,28.0607,28.0683,17000.0
2014-07-11 12:40:00,36.76,36.82,36.76,36.79,9900.0,28.0759,28.1218,28.0759,28.0989,9900.0
2014-07-11 12:45:00,36.79,36.81,36.76,36.76,8100.0,28.0989,28.1141,28.0759,28.0759,8100.0
2014-07-11 12:50:00,36.75,36.76,36.73,36.76,10400.0,28.0683,28.0759,28.053,28.0759,10400.0
2014-07-11 12:55:00,36.76,36.85,36.76,36.82,18900.0,28.0759,28.1447,28.0759,28.1218,18900.0
2014-07-11 13:00:00,36.82,36.92,36.82,36.92,45400.0,28.1218,28.1982,28.1218,28.1982,45400.0
2014-07-11 13:05:00,36.92,36.95,36.87,36.89,24600.0,28.1982,28.2211,28.16,28.1752,24600.0
2014-07-11 13:10:00,36.89,36.89,36.85,36.85,13700.0,28.1752,28.1752,28.1447,28.1447,13700.0
2014-07-11 13:15:00,36.84,36.92,36.84,36.91,17500.0,28.1371,28.1982,28.1371,28.1905,17500.0
2014-07-11 13:20:00,36.91,37.03,36.91,36.99,70400.0,28.1905,28.2822,28.1905,28.2516,70400.0
2014-07-11 13:25:00,36.98,36.99,36.9,36.9,22000.0,28.244,28.2516,28.1829,28.1829,22000.0
2014-07-11 13:30:00,36.91,36.95,36.9,36.9,17000.0,28.1905,28.2211,28.1829,28.1829,17000.0
2014-07-11 13:35:00,36.9,36.91,36.88,36.88,14000.0,28.1829,28.1905,28.1676,28.1676,14000.0
2014-07-11 13:40:00,36.88,36.95,36.88,36.95,29300.0,28.1676,28.2211,28.1676,28.2211,29300.0
2014-07-11 13:45:00,36.94,37.02,36.94,37.02,24500.0,28.2134,28.2745,28.2134,28.2745,24500.0
2014-07-11 13:50:00,37.01,37.02,36.95,37.0,22500.0,28.2669,28.2745,28.2211,28.2593,22500.0
2014-07-11 13:55:00,37.01,37.02,37.0,37.0,10500.0,28.2669,28.2745,28.2593,28.2593,10500.0
2014-07-11 14:00:00,37.0,37.02,37.0,37.01,14400.0,28.2593,28.2745,28.2593,28.2669,14400.0
2014-07-11 14:05:00,37.02,37.03,36.99,37.01,18900.0,28.2745,28.2822,28.2516,28.2669,18900.0
2014-07-11 14:10:00,37.02,37.05,37.0,37.05,46100.0,28.2745,28.2974,28.2593,28.2974,46100.0
2014-07-11 14:15:00,37.05,37.06,37.03,37.05,23100.0,28.2974,28.3051,28.2822,28.2974,23100.0
2014-07-11 14:20:00,37.06,37.09,37.05,37.06,59200.0,28.3051,28.328,28.2974,28.3051,59200.0
2014-07-11 14:25:00,37.06,37.06,37.05,37.05,30700.0,28.3051,28.3051,28.2974,28.2974,30700.0
2014-07-11 14:30:00,37.05,37.08,37.05,37.05,20100.0,28.2974,28.3204,28.2974,28.2974,20100.0
2014-07-11 14:35:00,37.05,37.08,37.05,37.07,33800.0,28.2974,28.3204,28.2974,28.3127,33800.0
2014-07-11 14:40:00,37.08,37.1,37.05,37.1,11000.0,28.3204,28.3356,28.2974,28.3356,11000.0
2014-07-11 14:45:00,37.1,37.11,37.08,37.11,21800.0,28.3356,28.3433,28.3204,28.3433,21800.0
2014-07-11 14:50:00,37.11,37.11,37.06,37.08,31200.0,28.3433,28.3433,28.3051,28.3204,31200.0
2014-07-11 14:55:00,37.08,37.08,37.06,37.07,13900.0,28.3204,28.3204,28.3051,28.3127,13900.0
2014-07-11 15:00:00,37.06,37.09,37.03,37.09,47300.0,28.3051,28.328,28.2822,28.328,47300.0
2014-07-11 15:05:00,37.09,37.11,37.08,37.09,20300.0,28.328,28.3433,28.3204,28.328,20300.0
2014-07-11 15:10:00,37.09,37.1,37.05,37.05,41800.0,28.328,28.3356,28.2974,28.2974,41800.0
2014-07-11 15:15:00,37.05,37.07,37.05,37.06,33000.0,28.2974,28.3127,28.2974,28.3051,33000.0
2014-07-11 15:20:00,37.07,37.09,37.06,37.06,33000.0,28.3127,28.328,28.3051,28.3051,33000.0
2014-07-11 15:25:00,37.06,37.08,37.05,37.07,47300.0,28.3051,28.3204,28.2974,28.3127,47300.0
2014-07-11 15:30:00,37.08,37.1,37.05,37.06,61700.0,28.3204,28.3356,28.2974,28.3051,61700.0
2014-07-11 15:35:00,37.06,37.09,37.04,37.08,67800.0,28.3051,28.328,28.2898,28.3204,67800.0
2014-07-11 15:40:00,37.08,37.09,37.07,37.07,42300.0,28.3204,28.328,28.3127,28.3127,42300.0
2014-07-11 15:45:00,37.07,37.08,37.05,37.07,101700.0,28.3127,28.3204,28.2974,28.3127,101700.0
2014-07-11 15:50:00,37.07,37.12,37.07,37.11,145200.0,28.3127,28.3509,28.3127,28.3433,145200.0
2014-07-11 15:55:00,37.11,37.13,37.1,37.13,151800.0,28.3433,28.3585,28.3356,28.3585,151800.0
2014-07-14 09:30:00,37.25,37.29,37.09,37.1,74900.0,28.4502,28.4807,28.328,28.3356,74900.0
2014-07-14 09:35:00,37.1,37.11,37.01,37.08,55800.0,28.3356,28.3433,28.2669,28.3204,55800.0
2014-07-14 09:40:00,37.05,37.16,37.05,37.08,65000.0,28.2974,28.3815,28.2974,28.3204,65000.0
2014-07-14 09:45:00,37.05,37.06,36.88,36.93,67600.0,28.2974,28.3051,28.1676,28.2058,67600.0
2014-07-14 09:50:00,36.95,36.97,36.92,36.97,37500.0,28.2211,28.2363,28.1982,28.2363,37500.0
2014-07-14 09:55:00,36.98,36.98,36.88,36.9,40300.0,28.244,28.244,28.1676,28.1829,40300.0
2014-07-14 10:00:00,36.9,36.99,36.89,36.91,70500.0,28.1829,28.2516,28.1752,28.1905,70500.0
2014-07-14 10:05:00,36.91,36.92,36.87,36.87,52500.0,28.1905,28.1982,28.16,28.16,52500.0
2014-07-14 10:10:00,36.86,36.86,36.8,36.81,57200.0,28.1523,28.1523,28.1065,28.1141,57200.0
2014-07-14 10:15:00,36.82,36.83,36.72,36.72,45300.0,28.1218,28.1294,28.0454,28.0454,45300.0
2014-07-14 10:20:00,36.72,36.82,36.71,36.78,40900.0,28.0454,28.1218,28.0378,28.0912,40900.0
2014-07-14 10:25:00,36.78,36.8,36.75,36.75,29100.0,28.0912,28.1065,28.0683,28.0683,29100.0
2014-07-14 10:30:00,36.76,36.78,36.75,36.77,63800.0,28.0759,28.0912,28.0683,28.0836,63800.0
2014-07-14 10:35:00,36.78,36.78,36.73,36.75,20800.0,28.0912,28.0912,28.053,28.0683,20800.0
2014-07-14 10:40:00,36.76,36.77,36.74,36.75,32000.0,28.0759,28.0836,28.0607,28.0683,32000.0
2014-07-14 10:45:00,36.75,36.78,36.74,36.75,79500.0,28.0683,28.0912,28.0607,28.0683,79500.0
2014-07-14 10:50:00,36.74,36.76,36.72,36.75,34000.0,28.0607,28.0759,28.0454,28.0683,34000.0
2014-07-14 10:55:00,36.74,36.75,36.69,36.69,38900.0,28.0607,28.0683,28.0225,28.0225,38900.0
2014-07-14 11:00:00,36.69,36.71,36.66,36.7,84300.0,28.0225,28.0378,27.9996,28.0301,84300.0
2014-07-14 11:05:00,36.71,36.72,36.68,36.71,60600.0,28.0378,28.0454,28.0148,28.0378,60600.0
2014-07-14 11:10:00,36.71,36.72,36.68,36.69,77800.0,28.0378,28.0454,28.0148,28.0225,77800.0
2014-07-14 11:15:00,36.69,36.72,36.68,36.7,42500.0,28.0225,28.0454,28.0148,28.0301,42500.0
2014-07-14 11:20:00,36.7,36.71,36.7,36.7,12500.0,28.0301,28.0378,28.0301,28.0301,12500.0
2014-07-14 11:25:00,36.7,36.72,36.68,36.71,50300.0,28.0301,28.0454,28.0148,28.0378,50300.0
2014-07-14 11:30:00,36.71,36.72,36.69,36.7,28900.0,28.0378,28.0454,28.0225,28.0301,28900.0
2014-07-14 11:35:00,36.7,36.71,36.61,36.62,39100.0,28.0301,28.0378,27.9614,27.969,39100.0
2014-07-14 11:40:00,36.62,36.7,36.62,36.67,24900.0,27.969,28.0301,27.969,28.0072,24900.0
2014-07-14 11:45:00,36.67,36.69,36.66,36.68,18400.0,28.0072,28.0225,27.9996,28.0148,18400.0
2014-07-14 11:50:00,36.68,36.7,36.66,36.7,17300.0,28.0148,28.0301,27.9996,28.0301,17300.0
2014-07-14 11:55:00,36.7,36.72,36.66,36.69,60500.0,28.0301,28.0454,27.9996,28.0225,60500.0
2014-07-14 12:00:00,36.69,36.7,36.65,36.65,27900.0,28.0225,28.0301,27.9919,27.9919,27900.0
2014-07-14 12:05:00,36.66,36.66,36.6,36.6,18200.0,27.9996,27.9996,27.9537,27.9537,18200.0
2014-07-14 12:10:00,36.6,36.61,36.55,36.55,19100.0,27.9537,27.9614,27.9156,27.9156,19100.0
2014-07-14 12:15:00,36.55,36.57,36.52,36.52,24900.0,27.9156,27.9308,27.8926,27.8926,24900.0
2014-07-14 12:20:00,36.52,36.53,36.5,36.5,24700.0,27.8926,27.9003,27.8774,27.8774,24700.0
2014-07-14 12:25:00,36.51,36.51,36.5,36.5,14000.0,27.885,27.885,27.8774,27.8774,14000.0
2014-07-14 12:30:00,36.5,36.54,36.47,36.53,61300.0,27.8774,27.9079,27.8545,27.9003,61300.0
2014-07-14 12:35:00,36.54,36.54,36.49,36.51,29100.0,27.9079,27.9079,27.8697,27.885,29100.0
2014-07-14 12:40:00,36.51,36.53,36.49,36.49,12900.0,27.885,27.9003,27.8697,27.8697,12900.0
2014-07-14 12:45:00,36.49,36.49,36.45,36.46,19900.0,27.8697,27.8697,27.8392,27.8468,19900.0
2014-07-14 12:50:00,36.46,36.47,36.38,36.38,22000.0,27.8468,27.8545,27.7857,27.7857,22000.0
2014-07-14 12:55:00,36.38,36.41,36.34,36.36,57500.0,27.7857,27.8086,27.7552,27.7704,57500.0
2014-07-14 13:00:00,36.37,36.4,36.37,36.39,27000.0,27.7781,27.801,27.7781,27.7934,27000.0
2014-07-14 13:05:00,36.39,36.4,36.38,36.39,10600.0,27.7934,27.801,27.7857,27.7934,10600.0
2014-07-14 13:10:00,36.39,36.4,36.33,36.36,24100.0,27.7934,27.801,27.7475,27.7704,24100.0
2014-07-14 13:15:00,36.36,36.37,36.32,36.32,21200.0,27.7704,27.7781,27.7399,27.7399,21200.0
2014-07-14 13:20:00,36.32,36.33,36.27,36.27,26500.0,27.7399,27.7475,27.7017,27.7017,26500.0
2014-07-14 13:25:00,36.27,36.3,36.23,36.23,80300.0,27.7017,27.7246,27.6712,27.6712,80300.0
2014-07-14 13:30:00,36.23,36.33,36.23,36.28,42800.0,27.6712,27.7475,27.6712,27.7093,42800.0
2014-07-14 13:35:00,36.28,36.34,36.28,36.34,17500.0,27.7093,27.7552,27.7093,27.7552,17500.0
2014-07-14 13:40:00,36.34,36.39,36.33,36.35,26300.0,27.7552,27.7934,27.7475,27.7628,26300.0
2014-07-14 13:45:00,36.35,36.36,36.31,36.33,23300.0,27.7628,27.7704,27.7323,27.7475,23300.0
2014-07-14 13:50:00,36.33,36.36,36.31,36.36,12600.0,27.7475,27.7704,27.7323,27.7704,12600.0
2014-07-14 13:55:00,36.37,36.39,36.35,36.37,23800.0,27.7781,27.7934,27.7628,27.7781,23800.0
2014-07-14 14:00:00,36.37,36.39,36.36,36.38,14500.0,27.7781,27.7934,27.7704,27.7857,14500.0
2014-07-14 14:05:00,36.38,36.41,36.38,36.38,12900.0,27.7857,27.8086,27.7857,27.7857,12900.0
2014-07-14 14:10:00,36.38,36.38,36.32,36.32,13400.0,27.7857,27.7857,27.7399,27.7399,13400.0
2014-07-14 14:15:00,36.32,36.38,36.31,36.37,21000.0,27.7399,27.7857,27.7323,27.7781,21000.0
2014-07-14 14:20:00,36.37,36.38,36.37,36.38,4600.0,27.7781,27.7857,27.7781,27.7857,4600.0
2014-07-14 14:25:00,36.38,36.38,36.36,36.36,11300.0,27.7857,27.7857,27.7704,27.7704,11300.0
2014-07-14 14:30:00,36.35,36.39,36.35,36.37,20500.0,27.7628,27.7934,27.7628,27.7781,20500.0
2014-07-14 14:35:00,36.37,36.41,36.35,36.38,19200.0,27.7781,27.8086,27.7628,27.7857,19200.0
2014-07-14 14:40:00,36.38,36.4,36.38,36.38,8000.0,27.7857,27.801,27.7857,27.7857,8000.0
2014-07-14 14:45:00,36.38,36.38,36.36,36.36,13400.0,27.7857,27.7857,27.7704,27.7704,13400.0
2014-07-14 14:50:00,36.36,36.38,36.35,36.38,13800.0,27.7704,27.7857,27.7628,27.7857,13800.0
2014-07-14 14:55:00,36.37,36.41,36.36,36.39,16600.0,27.7781,27.8086,27.7704,27.7934,16600.0
2014-07-14 15:00:00,36.39,36.41,36.37,36.4,21000.0,27.7934,27.8086,27.7781,27.801,21000.0
2014-07-14 15:05:00,36.4,36.41,36.36,36.4,32900.0,27.801,27.8086,27.7704,27.801,32900.0
2014-07-14 15:10:00,36.4,36.4,36.37,36.37,23200.0,27.801,27.801,27.7781,27.7781,23200.0
2014-07-14 15:15:00,36.38,36.41,36.37,36.4,44200.0,27.7857,27.8086,27.7781,27.801,44200.0
2014-07-14 15:20:00,36.4,36.42,36.4,36.42,26500.0,27.801,27.8163,27.801,27.8163,26500.0
2014-07-14 15:25:00,36.41,36.42,36.39,36.42,25600.0,27.8086,27.8163,27.7934,27.8163,25600.0
2014-07-14 15:30:00,36.42,36.43,36.4,36.42,25400.0,27.8163,27.8239,27.801,27.8163,25400.0
2014-07-14 15:35:00,36.41,36.44,36.41,36.43,26500.0,27.8086,27.8315,27.8086,27.8239,26500.0
2014-07-14 15:40:00,36.43,36.45,36.42,36.43,45300.0,27.8239,27.8392,27.8163,27.8239,45300.0
2014-07-14 15:45:00,36.42,36.43,36.39,36.39,62900.0,27.8163,27.8239,27.7934,27.7934,62900.0
2014-07-14 15:50:00,36.39,36.4,36.37,36.39,104300.0,27.7934,27.801,27.7781,27.7934,104300.0
2014-07-14 15:55:00,36.39,36.4,36.36,36.38,142900.0,27.7934,27.801,27.7704,27.7857,142900.0
2014-07-15 09:30:00,36.35,36.62,36.35,36.55,65900.0,27.7628,27.969,27.7628,27.9156,65900.0
2014-07-15 09:35:00,36.55,36.71,36.55,36.66,39800.0,27.9156,28.0378,27.9156,27.9996,39800.0
2014-07-15 09:40:00,36.67,36.83,36.67,36.78,47600.0,28.0072,28.1294,28.0072,28.0912,47600.0
2014-07-15 09:45:00,36.78,36.84,36.73,36.74,29100.0,28.0912,28.1371,28.053,28.0607,29100.0
2014-07-15 09:50:00,36.73,36.76,36.69,36.7,39000.0,28.053,28.0759,28.0225,28.0301,39000.0
2014-07-15 09:55:00,36.69,36.78,36.68,36.78,33700.0,28.0225,28.0912,28.0148,28.0912,33700.0
2014-07-15 10:00:00,36.79,36.8,36.7,36.72,36200.0,28.0989,28.1065,28.0301,28.0454,36200.0
2014-07-15 10:05:00,36.73,36.76,36.7,36.72,43900.0,28.053,28.0759,28.0301,28.0454,43900.0
2014-07-15 10:10:00,36.72,36.77,36.65,36.66,57600.0,28.0454,28.0836,27.9919,27.9996,57600.0
2014-07-15 10:15:00,36.65,36.7,36.62,36.67,60000.0,27.9919,28.0301,27.969,28.0072,60000.0
2014-07-15 10:20:00,36.67,36.71,36.66,36.7,21000.0,28.0072,28.0378,27.9996,28.0301,21000.0
2014-07-15 10:25:00,36.71,36.75,36.7,36.75,20100.0,28.0378,28.0683,28.0301,28.0683,20100.0
2014-07-15 10:30:00,36.74,36.76,36.68,36.69,29800.0,28.0607,28.0759,28.0148,28.0225,29800.0
2014-07-15 10:35:00,36.68,36.76,36.67,36.69,34400.0,28.0148,28.0759,28.0072,28.0225,34400.0
2014-07-15 10:40:00,36.68,36.68,36.59,36.65,25800.0,28.0148,28.0148,27.9461,27.9919,25800.0
2014-07-15 10:45:00,36.65,36.65,36.52,36.57,30200.0,27.9919,27.9919,27.8926,27.9308,30200.0
2014-07-15 10:50:00,36.57,36.59,36.54,36.57,20400.0,27.9308,27.9461,27.9079,27.9308,20400.0
2014-07-15 10:55:00,36.57,36.57,36.5,36.5,25300.0,27.9308,27.9308,27.8774,27.8774,25300.0
2014-07-15 11:00:00,36.5,36.55,36.49,36.49,23100.0,27.8774,27.9156,27.8697,27.8697,23100.0
2014-07-15 11:05:00,36.48,36.55,36.47,36.49,62700.0,27.8621,27.9156,27.8545,27.8697,62700.0
2014-07-15 11:10:00,36.48,36.63,36.48,36.57,53600.0,27.8621,27.9767,27.8621,27.9308,53600.0
2014-07-15 11:15:00,36.56,36.57,36.54,36.55,19200.0,27.9232,27.9308,27.9079,27.9156,19200.0
2014-07-15 11:20:00,36.55,36.61,36.54,36.61,16500.0,27.9156,27.9614,27.9079,27.9614,16500.0
2014-07-15 11:25:00,36.61,36.63,36.59,36.59,15400.0,27.9614,27.9767,27.9461,27.9461,15400.0
2014-07-15 11:30:00,36.58,36.58,36.52,36.55,18000.0,27.9385,27.9385,27.8926,27.9156,18000.0
2014-07-15 11:35:00,36.56,36.57,36.51,36.55,17900.0,27.9232,27.9308,27.885,27.9156,17900.0
2014-07-15 11:40:00,36.55,36.55,36.49,36.52,19800.0,27.9156,27.9156,27.8697,27.8926,19800.0
2014-07-15 11:45:00,36.51,36.57,36.5,36.56,26900.0,27.885,27.9308,27.8774,27.9232,26900.0
2014-07-15 11:50:00,36.57,36.57,36.52,36.53,16200.0,27.9308,27.9308,27.8926,27.9003,16200.0
2014-07-15 11:55:00,36.53,36.53,36.44,36.45,32200.0,27.9003,27.9003,27.8315,27.8392,32200.0
2014-07-15 12:00:00,36.45,36.47,36.41,36.43,20200.0,27.8392,27.8545,27.8086,27.8239,20200.0
2014-07-15 12:05:00,36.43,36.49,36.43,36.46,18000.0,27.8239,27.8697,27.8239,27.8468,18000.0
2014-07-15 12:10:00,36.46,36.48,36.45,36.48,13100.0,27.8468,27.8621,27.8392,27.8621,13100.0
2014-07-15 12:15:00,36.48,36.52,36.46,36.52,17200.0,27.8621,27.8926,27.8468,27.8926,17200.0
2014-07-15 12:20:00,36.53,36.54,36.51,36.52,18600.0,27.9003,27.9079,27.885,27.8926,18600.0
2014-07-15 12:25:00,36.53,36.57,36.53,36.57,13200.0,27.9003,27.9308,27.9003,27.9308,13200.0
2014-07-15 12:30:00,36.57,36.57,36.55,36.55,10500.0,27.9308,27.9308,27.9156,27.9156,10500.0
2014-07-15 12:35:00,36.55,36.57,36.53,36.57,14400.0,27.9156,27.9308,27.9003,27.9308,14400.0
2014-07-15 12:40:00,36.58,36.59,36.54,36.54,12900.0,27.9385,27.9461,27.9079,27.9079,12900.0
2014-07-15 12:45:00,36.54,36.54,36.51,36.54,7800.0,27.9079,27.9079,27.885,27.9079,7800.0
2014-07-15 12:50:00,36.54,36.55,36.52,36.54,21600.0,27.9079,27.9156,27.8926,27.9079,21600.0
2014-07-15 12:55:00,36.53,36.55,36.51,36.52,19300.0,27.9003,27.9156,27.885,27.8926,19300.0
2014-07-15 13:00:00,36.52,36.55,36.51,36.52,17700.0,27.8926,27.9156,27.885,27.8926,17700.0
2014-07-15 13:05:00,36.52,36.55,36.51,36.54,16500.0,27.8926,27.9156,27.885,27.9079,16500.0
2014-07-15 13:10:00,36.53,36.58,36.53,36.58,7500.0,27.9003,27.9385,27.9003,27.9385,7500.0
2014-07-15 13:15:00,36.58,36.66,36.58,36.65,14800.0,27.9385,27.9996,27.9385,27.9919,14800.0
2014-07-15 13:20:00,36.65,36.65,36.6,36.61,18900.0,27.9919,27.9919,27.9537,27.9614,18900.0
2014-07-15 13:25:00,36.61,36.62,36.59,36.62,14200.0,27.9614,27.969,27.9461,27.969,14200.0
2014-07-15 13:30:00,36.62,36.63,36.58,36.61,13700.0,27.969,27.9767,27.9385,27.9614,13700.0
2014-07-15 13:35:00,36.61,36.63,36.6,36.62,25100.0,27.9614,27.9767,27.9537,27.969,25100.0
2014-07-15 13:40:00,36.62,36.63,36.6,36.63,16300.0,27.969,27.9767,27.9537,27.9767,16300.0
2014-07-15 13:45:00,36.62,36.64,36.59,36.64,16100.0,27.969,27.9843,27.9461,27.9843,16100.0
2014-07-15 13:50:00,36.63,36.66,36.58,36.59,21300.0,27.9767,27.9996,27.9385,27.9461,21300.0
2014-07-15 13:55:00,36.59,36.6,36.57,36.59,11500.0,27.9461,27.9537,27.9308,27.9461,11500.0
2014-07-15 14:00:00,36.58,36.59,36.55,36.55,13900.0,27.9385,27.9461,27.9156,27.9156,13900.0
2014-07-15 14:05:00,36.55,36.63,36.55,36.59,26800.0,27.9156,27.9767,27.9156,27.9461,26800.0
2014-07-15 14:10:00,36.59,36.63,36.59,36.61,17100.0,27.9461,27.9767,27.9461,27.9614,17100.0
2014-07-15 14:15:00,36.62,36.69,36.62,36.68,16100.0,27.969,28.0225,27.969,28.0148,16100.0
2014-07-15 14:20:00,36.68,36.71,36.68,36.7,14200.0,28.0148,28.0378,28.0148,28.0301,14200.0
2014-07-15 14:25:00,36.7,36.7,36.67,36.68,17200.0,28.0301,28.0301,28.0072,28.0148,17200.0
2014-07-15 14:30:00,36.68,36.68,36.61,36.61,23600.0,28.0148,28.0148,27.9614,27.9614,23600.0
2014-07-15 14:35:00,36.6,36.62,36.59,36.59,21100.0,27.9537,27.969,27.9461,27.9461,21100.0
2014-07-15 14:40:00,36.59,36.62,36.59,36.61,14800.0,27.9461,27.969,27.9461,27.9614,14800.0
2014-07-15 14:45:00,36.6,36.69,36.59,36.64,96200.0,27.9537,28.0225,27.9461,27.9843,96200.0
2014-07-15 14:50:00,36.64,36.66,36.64,36.64,9300.0,27.9843,27.9996,27.9843,27.9843,9300.0
2014-07-15 14:55:00,36.64,36.67,36.64,36.66,26300.0,27.9843,28.0072,27.9843,27.9996,26300.0
2014-07-15 15:00:00,36.66,36.67,36.64,36.65,34200.0,27.9996,28.0072,27.9843,27.9919,34200.0
2014-07-15 15:05:00,36.65,36.67,36.64,36.65,42200.0,27.9919,28.0072,27.9843,27.9919,42200.0
2014-07-15 15:10:00,36.65,36.67,36.64,36.67,13000.0,27.9919,28.0072,27.9843,28.0072,13000.0
2014-07-15 15:15:00,36.67,36.69,36.65,36.65,21200.0,28.0072,28.0225,27.9919,27.9919,21200.0
2014-07-15 15:20:00,36.66,36.67,36.65,36.65,41400.0,27.9996,28.0072,27.9919,27.9919,41400.0
2014-07-15 15:25:00,36.65,36.69,36.65,36.69,17100.0,27.9919,28.0225,27.9919,28.0225,17100.0
2014-07-15 15:30:00,36.7,36.7,36.65,36.65,22100.0,28.0301,28.0301,27.9919,27.9919,22100.0
2014-07-15 15:35:00,36.66,36.68,36.64,36.67,41100.0,27.9996,28.0148,27.9843,28.0072,41100.0
2014-07-15 15:40:00,36.68,36.69,36.66,36.67,41900.0,28.0148,28.0225,27.9996,28.0072,41900.0
2014-07-15 15:45:00,36.66,36.67,36.64,36.66,64300.0,27.9996,28.0072,27.9843,27.9996,64300.0
2014-07-15 15:50:00,36.67,36.67,36.63,36.64,128500.0,28.0072,28.0072,27.9767,27.9843,128500.0
2014-07-15 15:55:00,36.65,36.68,36.64,36.68,125600.0,27.9919,28.0148,27.9843,28.0148,125600.0
2014-07-16 09:30:00,36.63,36.99,36.58,36.96,73700.0,27.9767,28.2516,27.9385,28.2287,73700.0
2014-07-16 09:35:00,36.96,36.99,36.85,36.95,36200.0,28.2287,28.2516,28.1447,28.2211,36200.0
2014-07-16 09:40:00,36.95,36.98,36.88,36.97,32500.0,28.2211,28.244,28.1676,28.2363,32500.0
2014-07-16 09:45:00,36.97,36.98,36.93,36.97,42800.0,28.2363,28.244,28.2058,28.2363,42800.0
2014-07-16 09:50:00,36.98,36.98,36.91,36.91,24500.0,28.244,28.244,28.1905,28.1905,24500.0
2014-07-16 09:55:00,36.91,36.93,36.89,36.92,31300.0,28.1905,28.2058,28.1752,28.1982,31300.0
2014-07-16 10:00:00,36.92,36.97,36.92,36.94,17900.0,28.1982,28.2363,28.1982,28.2134,17900.0
2014-07-16 10:05:00,36.93,36.98,36.93,36.97,22600.0,28.2058,28.244,28.2058,28.2363,22600.0
2014-07-16 10:10:00,36.98,37.0,36.96,36.98,32700.0,28.244,28.2593,28.2287,28.244,32700.0
2014-07-16 10:15:00,36.99,36.99,36.96,36.97,21400.0,28.2516,28.2516,28.2287,28.2363,21400.0
2014-07-16 10:20:00,36.96,36.98,36.89,36.91,20400.0,28.2287,28.244,28.1752,28.1905,20400.0
2014-07-16 10:25:00,36.91,36.92,36.89,36.91,23100.0,28.1905,28.1982,28.1752,28.1905,23100.0
2014-07-16 10:30:00,36.91,36.97,36.9,36.96,22800.0,28.1905,28.2363,28.1829,28.2287,22800.0
2014-07-16 10:35:00,36.96,36.98,36.94,36.98,21300.0,28.2287,28.244,28.2134,28.244,21300.0
2014-07-16 10:40:00,36.97,36.99,36.95,36.97,22600.0,28.2363,28.2516,28.2211,28.2363,22600.0
2014-07-16 10:45:00,36.97,36.98,36.87,36.9,27700.0,28.2363,28.244,28.16,28.1829,27700.0
2014-07-16 10:50:00,36.9,36.94,36.86,36.93,110700.0,28.1829,28.2134,28.1523,28.2058,110700.0
2014-07-16 10:55:00,36.93,36.97,36.91,36.91,20200.0,28.2058,28.2363,28.1905,28.1905,20200.0
2014-07-16 11:00:00,36.9,36.97,36.89,36.97,21500.0,28.1829,28.2363,28.1752,28.2363,21500.0
2014-07-16 11:05:00,36.96,36.99,36.95,36.97,23200.0,28.2287,28.2516,28.2211,28.2363,23200.0
2014-07-16 11:10:00,36.96,36.98,36.92,36.92,10900.0,28.2287,28.244,28.1982,28.1982,10900.0
2014-07-16 11:15:00,36.91,36.93,36.9,36.9,17800.0,28.1905,28.2058,28.1829,28.1829,17800.0
2014-07-16 11:20:00,36.91,36.92,36.85,36.88,23600.0,28.1905,28.1982,28.1447,28.1676,23600.0
2014-07-16 11:25:00,36.89,36.9,36.86,36.89,24700.0,28.1752,28.1829,28.1523,28.1752,24700.0
2014-07-16 11:30:00,36.9,36.91,36.86,36.89,17200.0,28.1829,28.1905,28.1523,28.1752,17200.0
2014-07-16 11:35:00,36.9,36.92,36.86,36.9,128900.0,28.1829,28.1982,28.1523,28.1829,128900.0
2014-07-16 11:40:00,36.89,36.92,36.88,36.9,8600.0,28.1752,28.1982,28.1676,28.1829,8600.0
2014-07-16 11:45:00,36.9,36.92,36.87,36.88,15000.0,28.1829,28.1982,28.16,28.1676,15000.0
2014-07-16 11:50:00,36.88,36.88,36.84,36.85,13500.0,28.1676,28.1676,28.1371,28.1447,13500.0
2014-07-16 11:55:00,36.85,36.88,36.84,36.88,14100.0,28.1447,28.1676,28.1371,28.1676,14100.0
2014-07-16 12:00:00,36.88,36.89,36.85,36.87,16500.0,28.1676,28.1752,28.1447,28.16,16500.0
2014-07-16 12:05:00,36.86,36.89,36.84,36.88,23300.0,28.1523,28.1752,28.1371,28.1676,23300.0
2014-07-16 12:10:00,36.89,36.89,36.81,36.82,130900.0,28.1752,28.1752,28.1141,28.1218,130900.0
2014-07-16 12:15:00,36.83,36.84,36.8,36.83,43300.0,28.1294,28.1371,28.1065,28.1294,43300.0
2014-07-16 12:20:00,36.83,36.84,36.82,36.82,8800.0,28.1294,28.1371,28.1218,28.1218,8800.0
2014-07-16 12:25:00,36.82,36.82,36.74,36.75,65000.0,28.1218,28.1218,28.0607,28.0683,65000.0
2014-07-16 12:30:00,36.76,36.77,36.72,36.73,63600.0,28.0759,28.0836,28.0454,28.053,63600.0
2014-07-16 12:35:00,36.73,36.77,36.72,36.77,77700.0,28.053,28.0836,28.0454,28.0836,77700.0
2014-07-16 12:40:00,36.77,36.78,36.69,36.71,129500.0,28.0836,28.0912,28.0225,28.0378,129500.0
2014-07-16 12:45:00,36.7,36.73,36.6,36.6,97000.0,28.0301,28.053,27.9537,27.9537,97000.0
2014-07-16 12:50:00,36.61,36.66,36.59,36.65,302600.0,27.9614,27.9996,27.9461,27.9919,302600.0
2014-07-16 12:55:00,36.66,36.72,36.62,36.65,183600.0,27.9996,28.0454,27.969,27.9919,183600.0
2014-07-16 13:00:00,36.65,36.66,36.56,36.56,138400.0,27.9919,27.9996,27.9232,27.9232,138400.0
2014-07-16 13:05:00,36.56,36.59,36.54,36.58,64900.0,27.9232,27.9461,27.9079,27.9385,64900.0
2014-07-16 13:10:00,36.59,36.64,36.56,36.63,89600.0,27.9461,27.9843,27.9232,27.9767,89600.0
2014-07-16 13:15:00,36.63,36.76,36.6,36.76,99600.0,27.9767,28.0759,27.9537,28.0759,99600.0
2014-07-16 13:20:00,36.77,36.9,36.76,36.88,160500.0,28.0836,28.1829,28.0759,28.1676,160500.0
2014-07-16 13:25:00,36.87,36.87,36.78,36.8,63500.0,28.16,28.16,28.0912,28.1065,63500.0
2014-07-16 13:30:00,36.79,36.8,36.75,36.75,41300.0,28.0989,28.1065,28.0683,28.0683,41300.0
2014-07-16 13:35:00,36.75,36.84,36.73,36.8,39400.0,28.0683,28.1371,28.053,28.1065,39400.0
2014-07-16 13:40:00,36.81,36.81,36.74,36.74,10600.0,28.1141,28.1141,28.0607,28.0607,10600.0
2014-07-16 13:45:00,36.75,36.77,36.75,36.76,7900.0,28.0683,28.0836,28.0683,28.0759,7900.0
2014-07-16 13:50:00,36.75,36.77,36.68,36.73,126800.0,28.0683,28.0836,28.0148,28.053,126800.0
2014-07-16 13:55:00,36.74,36.77,36.74,36.75,15800.0,28.0607,28.0836,28.0607,28.0683,15800.0
2014-07-16 14:00:00,36.76,36.84,36.76,36.84,24900.0,28.0759,28.1371,28.0759,28.1371,24900.0
2014-07-16 14:05:00,36.85,36.88,36.78,36.83,61100.0,28.1447,28.1676,28.0912,28.1294,61100.0
2014-07-16 14:10:00,36.83,36.88,36.83,36.88,11400.0,28.1294,28.1676,28.1294,28.1676,11400.0
2014-07-16 14:15:00,36.88,36.91,36.84,36.84,86000.0,28.1676,28.1905,28.1371,28.1371,86000.0
2014-07-16 14:20:00,36.84,36.84,36.79,36.83,26900.0,28.1371,28.1371,28.0989,28.1294,26900.0
2014-07-16 14:25:00,36.82,36.84,36.8,36.84,8900.0,28.1218,28.1371,28.1065,28.1371,8900.0
2014-07-16 14:30:00,36.84,36.86,36.83,36.86,12600.0,28.1371,28.1523,28.1294,28.1523,12600.0
2014-07-16 14:35:00,36.86,36.86,36.8,36.8,13800.0,28.1523,28.1523,28.1065,28.1065,13800.0
2014-07-16 14:40:00,36.8,36.83,36.8,36.83,7000.0,28.1065,28.1294,28.1065,28.1294,7000.0
2014-07-16 14:45:00,36.83,36.86,36.83,36.84,9500.0,28.1294,28.1523,28.1294,28.1371,9500.0
2014-07-16 14:50:00,36.84,36.84,36.79,36.81,29800.0,28.1371,28.1371,28.0989,28.1141,29800.0
2014-07-16 14:55:00,36.8,36.82,36.79,36.79,12100.0,28.1065,28.1218,28.0989,28.0989,12100.0
2014-07-16 15:00:00,36.79,36.84,36.78,36.84,12100.0,28.0989,28.1371,28.0912,28.1371,12100.0
2014-07-16 15:05:00,36.84,36.88,36.84,36.87,13200.0,28.1371,28.1676,28.1371,28.16,13200.0
2014-07-16 15:10:00,36.87,36.88,36.86,36.88,15300.0,28.16,28.1676,28.1523,28.1676,15300.0
2014-07-16 15:15:00,36.87,36.88,36.85,36.85,13600.0,28.16,28.1676,28.1447,28.1447,13600.0
2014-07-16 15:20:00,36.85,36.87,36.84,36.85,26300.0,28.1447,28.16,28.1371,28.1447,26300.0
2014-07-16 15:25:00,36.86,36.91,36.85,36.91,18500.0,28.1523,28.1905,28.1447,28.1905,18500.0
2014-07-16 15:30:00,36.91,36.93,36.89,36.93,21400.0,28.1905,28.2058,28.1752,28.2058,21400.0
2014-07-16 15:35:00,36.93,36.93,36.89,36.9,36900.0,28.2058,28.2058,28.1752,28.1829,36900.0
2014-07-16 15:40:00,36.89,36.89,36.85,36.86,20100.0,28.1752,28.1752,28.1447,28.1523,20100.0
2014-07-16 15:45:00,36.86,36.87,36.85,36.87,25100.0,28.1523,28.16,28.1447,28.16,25100.0
2014-07-16 15:50:00,36.87,36.92,36.87,36.89,121800.0,28.16,28.1982,28.16,28.1752,121800.0
2014-07-16 15:55:00,36.89,36.89,36.84,36.87,205800.0,28.1752,28.1752,28.1371,28.16,205800.0
2014-07-17 09:30:00,36.55,36.69,36.41,36.43,97600.0,27.9156,28.0225,27.8086,27.8239,97600.0
2014-07-17 09:35:00,36.43,36.51,36.36,36.51,38900.0,27.8239,27.885,27.7704,27.885,38900.0
2014-07-17 09:40:00,36.52,36.57,36.5,36.51,10000.0,27.8926,27.9308,27.8774,27.885,10000.0
2014-07-17 09:45:00,36.51,36.51,36.45,36.47,21800.0,27.885,27.885,27.8392,27.8545,21800.0
2014-07-17 09:50:00,36.48,36.6,36.48,36.58,24100.0,27.8621,27.9537,27.8621,27.9385,24100.0
2014-07-17 09:55:00,36.59,36.69,36.55,36.68,18000.0,27.9461,28.0225,27.9156,28.0148,18000.0
2014-07-17 10:00:00,36.68,36.72,36.63,36.63,24100.0,28.0148,28.0454,27.9767,27.9767,24100.0
2014-07-17 10:05:00,36.63,36.68,36.59,36.63,32700.0,27.9767,28.0148,27.9461,27.9767,32700.0
2014-07-17 10:10:00,36.66,36.71,36.62,36.7,22500.0,27.9996,28.0378,27.969,28.0301,22500.0
2014-07-17 10:15:00,36.7,36.71,36.66,36.7,12600.0,28.0301,28.0378,27.9996,28.0301,12600.0
2014-07-17 10:20:00,36.71,36.79,36.71,36.75,25300.0,28.0378,28.0989,28.0378,28.0683,25300.0
2014-07-17 10:25:00,36.76,36.79,36.72,36.78,51700.0,28.0759,28.0989,28.0454,28.0912,51700.0
2014-07-17 10:30:00,36.78,36.81,36.75,36.76,52300.0,28.0912,28.1141,28.0683,28.0759,52300.0
2014-07-17 10:35:00,36.76,36.77,36.72,36.77,26300.0,28.0759,28.0836,28.0454,28.0836,26300.0
2014-07-17 10:40:00,36.77,36.78,36.71,36.72,15000.0,28.0836,28.0912,28.0378,28.0454,15000.0
2014-07-17 10:45:00,36.71,36.76,36.7,36.74,18400.0,28.0378,28.0759,28.0301,28.0607,18400.0
2014-07-17 10:50:00,36.75,36.83,36.75,36.82,26900.0,28.0683,28.1294,28.0683,28.1218,26900.0
2014-07-17 10:55:00,36.81,36.81,36.78,36.79,18000.0,28.1141,28.1141,28.0912,28.0989,18000.0
2014-07-17 11:00:00,36.8,36.83,36.77,36.8,15000.0,28.1065,28.1294,28.0836,28.1065,15000.0
2014-07-17 11:05:00,36.79,36.8,36.72,36.73,24000.0,28.0989,28.1065,28.0454,28.053,24000.0
2014-07-17 11:10:00,36.72,36.73,36.65,36.65,24000.0,28.0454,28.053,27.9919,27.9919,24000.0
2014-07-17 11:15:00,36.65,36.71,36.62,36.7,36500.0,27.9919,28.0378,27.969,28.0301,36500.0
2014-07-17 11:20:00,36.69,36.71,36.65,36.67,36200.0,28.0225,28.0378,27.9919,28.0072,36200.0
2014-07-17 11:25:00,36.66,36.68,36.57,36.58,48100.0,27.9996,28.0148,27.9308,27.9385,48100.0
2014-07-17 11:30:00,36.58,36.66,36.51,36.65,58400.0,27.9385,27.9996,27.885,27.9919,58400.0
2014-07-17 11:35:00,36.65,36.71,36.62,36.64,22500.0,27.9919,28.0378,27.969,27.9843,22500.0
2014-07-17 11:40:00,36.64,36.68,36.59,36.59,20300.0,27.9843,28.0148,27.9461,27.9461,20300.0
2014-07-17 11:45:00,36.59,36.67,36.56,36.67,46900.0,27.9461,28.0072,27.9232,28.0072,46900.0
2014-07-17 11:50:00,36.66,36.69,36.65,36.66,14000.0,27.9996,28.0225,27.9919,27.9996,14000.0
2014-07-17 11:55:00,36.67,36.69,36.6,36.61,21300.0,28.0072,28.0225,27.9537,27.9614,21300.0
2014-07-17 12:00:00,36.61,36.64,36.52,36.6,32900.0,27.9614,27.9843,27.8926,27.9537,32900.0
2014-07-17 12:05:00,36.59,36.65,36.57,36.63,21300.0,27.9461,27.9919,27.9308,27.9767,21300.0
2014-07-17 12:10:00,36.65,36.7,36.65,36.67,18000.0,27.9919,28.0301,27.9919,28.0072,18000.0
2014-07-17 12:15:00,36.67,36.68,36.65,36.67,13300.0,28.0072,28.0148,27.9919,28.0072,13300.0
2014-07-17 12:20:00,36.66,36.69,36.64,36.69,23300.0,27.9996,28.0225,27.9843,28.0225,23300.0
2014-07-17 12:25:00,36.68,36.74,36.68,36.7,73600.0,28.0148,28.0607,28.0148,28.0301,73600.0
2014-07-17 12:30:00,36.69,36.71,36.68,36.71,42800.0,28.0225,28.0378,28.0148,28.0378,42800.0
2014-07-17 12:35:00,36.72,36.76,36.72,36.73,23200.0,28.0454,28.0759,28.0454,28.053,23200.0
2014-07-17 12:40:00,36.73,36.76,36.7,36.73,17300.0,28.053,28.0759,28.0301,28.053,17300.0
2014-07-17 12:45:00,36.73,36.75,36.72,36.73,7700.0,28.053,28.0683,28.0454,28.053,7700.0
2014-07-17 12:50:00,36.73,36.78,36.73,36.77,23700.0,28.053,28.0912,28.053,28.0836,23700.0
2014-07-17 12:55:00,36.78,36.84,36.77,36.84,34400.0,28.0912,28.1371,28.0836,28.1371,34400.0
2014-07-17 13:00:00,36.83,36.88,36.83,36.87,34700.0,28.1294,28.1676,28.1294,28.16,34700.0
2014-07-17 13:05:00,36.87,36.88,36.85,36.88,15200.0,28.16,28.1676,28.1447,28.1676,15200.0
2014-07-17 13:10:00,36.88,36.94,36.88,36.93,86700.0,28.1676,28.2134,28.1676,28.2058,86700.0
2014-07-17 13:15:00,36.92,36.97,36.92,36.97,101100.0,28.1982,28.2363,28.1982,28.2363,101100.0
2014-07-17 13:20:00,36.96,36.98,36.94,36.95,21700.0,28.2287,28.244,28.2134,28.2211,21700.0
2014-07-17 13:25:00,36.95,36.95,36.92,36.95,35000.0,28.2211,28.2211,28.1982,28.2211,35000.0
2014-07-17 13:30:00,36.95,37.02,36.95,37.01,98700.0,28.2211,28.2745,28.2211,28.2669,98700.0
2014-07-17 13:35:00,37.02,37.02,36.96,36.98,47500.0,28.2745,28.2745,28.2287,28.244,47500.0
2014-07-17 13:40:00,36.97,37.01,36.97,37.0,54600.0,28.2363,28.2669,28.2363,28.2593,54600.0
2014-07-17 13:45:00,37.0,37.04,36.99,37.03,33100.0,28.2593,28.2898,28.2516,28.2822,33100.0
2014-07-17 13:50:00,37.02,37.04,36.97,36.99,22400.0,28.2745,28.2898,28.2363,28.2516,22400.0
2014-07-17 13:55:00,36.99,37.01,36.98,37.01,21900.0,28.2516,28.2669,28.244,28.2669,21900.0
2014-07-17 14:00:00,37.0,37.01,36.97,36.97,40700.0,28.2593,28.2669,28.2363,28.2363,40700.0
2014-07-17 14:05:00,36.97,37.0,36.96,36.99,46000.0,28.2363,28.2593,28.2287,28.2516,46000.0
2014-07-17 14:10:00,37.0,37.02,36.99,37.01,27400.0,28.2593,28.2745,28.2516,28.2669,27400.0
2014-07-17 14:15:00,37.01,37.02,36.98,37.01,25200.0,28.2669,28.2745,28.244,28.2669,25200.0
2014-07-17 14:20:00,37.0,37.02,36.97,37.01,54600.0,28.2593,28.2745,28.2363,28.2669,54600.0
2014-07-17 14:25:00,37.01,37.03,36.99,37.01,35100.0,28.2669,28.2822,28.2516,28.2669,35100.0
2014-07-17 14:30:00,37.01,37.04,37.01,37.01,26000.0,28.2669,28.2898,28.2669,28.2669,26000.0
2014-07-17 14:35:00,37.01,37.04,37.0,37.02,38300.0,28.2669,28.2898,28.2593,28.2745,38300.0
2014-07-17 14:40:00,37.03,37.07,37.02,37.05,44200.0,28.2822,28.3127,28.2745,28.2974,44200.0
2014-07-17 14:45:00,37.05,37.06,37.03,37.04,49500.0,28.2974,28.3051,28.2822,28.2898,49500.0
2014-07-17 14:50:00,37.03,37.05,36.97,36.98,39100.0,28.2822,28.2974,28.2363,28.244,39100.0
2014-07-17 14:55:00,36.98,37.03,36.98,37.0,35800.0,28.244,28.2822,28.244,28.2593,35800.0
2014-07-17 15:00:00,36.99,37.01,36.97,36.98,47800.0,28.2516,28.2669,28.2363,28.244,47800.0
2014-07-17 15:05:00,36.97,36.99,36.97,36.98,76700.0,28.2363,28.2516,28.2363,28.244,76700.0
2014-07-17 15:10:00,36.98,36.99,36.94,36.94,54800.0,28.244,28.2516,28.2134,28.2134,54800.0
2014-07-17 15:15:00,36.94,36.95,36.84,36.85,80600.0,28.2134,28.2211,28.1371,28.1447,80600.0
2014-07-17 15:20:00,36.84,36.91,36.84,36.87,65400.0,28.1371,28.1905,28.1371,28.16,65400.0
2014-07-17 15:25:00,36.88,36.89,36.85,36.86,24600.0,28.1676,28.1752,28.1447,28.1523,24600.0
2014-07-17 15:30:00,36.85,36.88,36.8,36.81,83800.0,28.1447,28.1676,28.1065,28.1141,83800.0
2014-07-17 15:35:00,36.81,36.81,36.77,36.77,43200.0,28.1141,28.1141,28.0836,28.0836,43200.0
2014-07-17 15:40:00,36.77,36.81,36.74,36.77,122700.0,28.0836,28.1141,28.0607,28.0836,122700.0
2014-07-17 15:45:00,36.76,36.79,36.72,36.77,93700.0,28.0759,28.0989,28.0454,28.0836,93700.0
2014-07-17 15:50:00,36.77,36.77,36.73,36.73,188200.0,28.0836,28.0836,28.053,28.053,188200.0
2014-07-17 15:55:00,36.73,36.74,36.69,36.7,216300.0,28.053,28.0607,28.0225,28.0301,216300.0
2014-07-18 09:30:00,36.83,36.83,36.57,36.71,220000.0,28.1294,28.1294,27.9308,28.0378,220000.0
2014-07-18 09:35:00,36.7,36.76,36.63,36.69,81500.0,28.0301,28.0759,27.9767,28.0225,81500.0
2014-07-18 09:40:00,36.68,36.71,36.64,36.65,20500.0,28.0148,28.0378,27.9843,27.9919,20500.0
2014-07-18 09:45:00,36.65,36.73,36.65,36.7,36800.0,27.9919,28.053,27.9919,28.0301,36800.0
2014-07-18 09:50:00,36.69,36.7,36.64,36.68,30300.0,28.0225,28.0301,27.9843,28.0148,30300.0
2014-07-18 09:55:00,36.68,36.7,36.61,36.69,38900.0,28.0148,28.0301,27.9614,28.0225,38900.0
2014-07-18 10:00:00,36.68,36.71,36.61,36.61,42600.0,28.0148,28.0378,27.9614,27.9614,42600.0
2014-07-18 10:05:00,36.62,36.67,36.6,36.67,25700.0,27.969,28.0072,27.9537,28.0072,25700.0
2014-07-18 10:10:00,36.67,36.71,36.64,36.65,115900.0,28.0072,28.0378,27.9843,27.9919,115900.0
2014-07-18 10:15:00,36.66,36.7,36.62,36.63,46200.0,27.9996,28.0301,27.969,27.9767,46200.0
2014-07-18 10:20:00,36.63,36.72,36.63,36.72,22400.0,27.9767,28.0454,27.9767,28.0454,22400.0
2014-07-18 10:25:00,36.72,36.78,36.7,36.72,49500.0,28.0454,28.0912,28.0301,28.0454,49500.0
2014-07-18 10:30:00,36.72,36.83,36.72,36.78,145000.0,28.0454,28.1294,28.0454,28.0912,145000.0
2014-07-18 10:35:00,36.78,36.8,36.73,36.78,115200.0,28.0912,28.1065,28.053,28.0912,115200.0
2014-07-18 10:40:00,36.78,36.79,36.75,36.76,55900.0,28.0912,28.0989,28.0683,28.0759,55900.0
2014-07-18 10:45:00,36.76,36.76,36.73,36.75,25500.0,28.0759,28.0759,28.053,28.0683,25500.0
2014-07-18 10:50:00,36.75,36.83,36.73,36.81,13200.0,28.0683,28.1294,28.053,28.1141,13200.0
2014-07-18 10:55:00,36.82,36.86,36.82,36.86,12200.0,28.1218,28.1523,28.1218,28.1523,12200.0
2014-07-18 11:00:00,36.87,36.89,36.85,36.86,11600.0,28.16,28.1752,28.1447,28.1523,11600.0
2014-07-18 11:05:00,36.87,36.91,36.85,36.87,12700.0,28.16,28.1905,28.1447,28.16,12700.0
2014-07-18 11:10:00,36.87,36.88,36.83,36.83,11700.0,28.16,28.1676,28.1294,28.1294,11700.0
2014-07-18 11:15:00,36.83,36.87,36.81,36.85,18900.0,28.1294,28.16,28.1141,28.1447,18900.0
2014-07-18 11:20:00,36.84,36.87,36.82,36.84,42900.0,28.1371,28.16,28.1218,28.1371,42900.0
2014-07-18 11:25:00,36.84,36.87,36.82,36.84,12100.0,28.1371,28.16,28.1218,28.1371,12100.0
2014-07-18 11:30:00,36.84,36.89,36.83,36.84,32900.0,28.1371,28.1752,28.1294,28.1371,32900.0
2014-07-18 11:35:00,36.84,36.88,36.84,36.86,13500.0,28.1371,28.1676,28.1371,28.1523,13500.0
2014-07-18 11:40:00,36.85,36.88,36.83,36.87,54300.0,28.1447,28.1676,28.1294,28.16,54300.0
2014-07-18 11:45:00,36.88,36.94,36.85,36.93,30400.0,28.1676,28.2134,28.1447,28.2058,30400.0
2014-07-18 11:50:00,36.91,36.91,36.84,36.85,6500.0,28.1905,28.1905,28.1371,28.1447,6500.0
2014-07-18 11:55:00,36.84,36.89,36.84,36.89,12900.0,28.1371,28.1752,28.1371,28.1752,12900.0
2014-07-18 12:00:00,36.91,36.91,36.87,36.87,6900.0,28.1905,28.1905,28.16,28.16,6900.0
2014-07-18 12:05:00,36.88,36.88,36.85,36.88,10400.0,28.1676,28.1676,28.1447,28.1676,10400.0
2014-07-18 12:10:00,36.87,36.88,36.86,36.88,4400.0,28.16,28.1676,28.1523,28.1676,4400.0
2014-07-18 12:15:00,36.88,36.88,36.84,36.87,13800.0,28.1676,28.1676,28.1371,28.16,13800.0
2014-07-18 12:20:00,36.87,36.92,36.87,36.91,13100.0,28.16,28.1982,28.16,28.1905,13100.0
2014-07-18 12:25:00,36.91,36.91,36.88,36.88,19600.0,28.1905,28.1905,28.1676,28.1676,19600.0
2014-07-18 12:30:00,36.89,36.9,36.87,36.87,14500.0,28.1752,28.1829,28.16,28.16,14500.0
2014-07-18 12:35:00,36.88,36.91,36.88,36.89,12000.0,28.1676,28.1905,28.1676,28.1752,12000.0
2014-07-18 12:40:00,36.88,36.89,36.87,36.87,16400.0,28.1676,28.1752,28.16,28.16,16400.0
2014-07-18 12:45:00,36.87,36.89,36.84,36.87,13100.0,28.16,28.1752,28.1371,28.16,13100.0
2014-07-18 12:50:00,36.85,36.86,36.83,36.84,39500.0,28.1447,28.1523,28.1294,28.1371,39500.0
2014-07-18 12:55:00,36.84,36.85,36.83,36.83,22700.0,28.1371,28.1447,28.1294,28.1294,22700.0
2014-07-18 13:00:00,36.84,36.86,36.83,36.83,28900.0,28.1371,28.1523,28.1294,28.1294,28900.0
2014-07-18 13:05:00,36.82,36.85,36.82,36.84,10200.0,28.1218,28.1447,28.1218,28.1371,10200.0
2014-07-18 13:10:00,36.83,36.87,36.83,36.86,23600.0,28.1294,28.16,28.1294,28.1523,23600.0
2014-07-18 13:15:00,36.85,36.87,36.84,36.86,14600.0,28.1447,28.16,28.1371,28.1523,14600.0
2014-07-18 13:20:00,36.86,36.87,36.85,36.86,4800.0,28.1523,28.16,28.1447,28.1523,4800.0
2014-07-18 13:25:00,36.85,36.88,36.84,36.87,39400.0,28.1447,28.1676,28.1371,28.16,39400.0
2014-07-18 13:30:00,36.87,36.88,36.83,36.83,38200.0,28.16,28.1676,28.1294,28.1294,38200.0
2014-07-18 13:35:00,36.84,36.85,36.8,36.8,9700.0,28.1371,28.1447,28.1065,28.1065,9700.0
2014-07-18 13:40:00,36.81,36.83,36.8,36.81,9400.0,28.1141,28.1294,28.1065,28.1141,9400.0
2014-07-18 13:45:00,36.81,36.83,36.8,36.8,23800.0,28.1141,28.1294,28.1065,28.1065,23800.0
2014-07-18 13:50:00,36.79,36.82,36.76,36.8,30600.0,28.0989,28.1218,28.0759,28.1065,30600.0
2014-07-18 13:55:00,36.79,36.82,36.79,36.79,6200.0,28.0989,28.1218,28.0989,28.0989,6200.0
2014-07-18 14:00:00,36.79,36.8,36.77,36.78,19200.0,28.0989,28.1065,28.0836,28.0912,19200.0
2014-07-18 14:05:00,36.78,36.78,36.77,36.77,11900.0,28.0912,28.0912,28.0836,28.0836,11900.0
2014-07-18 14:10:00,36.77,36.8,36.77,36.8,13400.0,28.0836,28.1065,28.0836,28.1065,13400.0
2014-07-18 14:15:00,36.8,36.81,36.78,36.8,15200.0,28.1065,28.1141,28.0912,28.1065,15200.0
2014-07-18 14:20:00,36.79,36.83,36.79,36.81,11400.0,28.0989,28.1294,28.0989,28.1141,11400.0
2014-07-18 14:25:00,36.8,36.8,36.78,36.79,21500.0,28.1065,28.1065,28.0912,28.0989,21500.0
2014-07-18 14:30:00,36.79,36.82,36.79,36.81,18600.0,28.0989,28.1218,28.0989,28.1141,18600.0
2014-07-18 14:35:00,36.8,36.81,36.79,36.81,9300.0,28.1065,28.1141,28.0989,28.1141,9300.0
2014-07-18 14:40:00,36.8,36.81,36.79,36.8,6700.0,28.1065,28.1141,28.0989,28.1065,6700.0
2014-07-18 14:45:00,36.79,36.81,36.78,36.79,16900.0,28.0989,28.1141,28.0912,28.0989,16900.0
2014-07-18 14:50:00,36.79,36.8,36.79,36.8,23600.0,28.0989,28.1065,28.0989,28.1065,23600.0
2014-07-18 14:55:00,36.8,36.81,36.78,36.8,25700.0,28.1065,28.1141,28.0912,28.1065,25700.0
2014-07-18 15:00:00,36.8,36.81,36.8,36.8,22700.0,28.1065,28.1141,28.1065,28.1065,22700.0
2014-07-18 15:05:00,36.79,36.83,36.79,36.83,29300.0,28.0989,28.1294,28.0989,28.1294,29300.0
2014-07-18 15:10:00,36.83,36.85,36.82,36.84,31800.0,28.1294,28.1447,28.1218,28.1371,31800.0
2014-07-18 15:15:00,36.84,36.88,36.84,36.86,48600.0,28.1371,28.1676,28.1371,28.1523,48600.0
2014-07-18 15:20:00,36.87,36.87,36.84,36.86,20700.0,28.16,28.16,28.1371,28.1523,20700.0
2014-07-18 15:25:00,36.85,36.87,36.84,36.86,27000.0,28.1447,28.16,28.1371,28.1523,27000.0
2014-07-18 15:30:00,36.85,36.88,36.85,36.87,40200.0,28.1447,28.1676,28.1447,28.16,40200.0
2014-07-18 15:35:00,36.88,36.91,36.87,36.9,40500.0,28.1676,28.1905,28.16,28.1829,40500.0
2014-07-18 15:40:00,36.91,36.91,36.88,36.9,53300.0,28.1905,28.1905,28.1676,28.1829,53300.0
2014-07-18 15:45:00,36.89,36.9,36.87,36.88,53500.0,28.1752,28.1829,28.16,28.1676,53500.0
2014-07-18 15:50:00,36.88,36.91,36.88,36.9,90300.0,28.1676,28.1905,28.1676,28.1829,90300.0
2014-07-18 15:55:00,36.9,36.92,36.89,36.92,174000.0,28.1829,28.1982,28.1752,28.1982,174000.0
2014-07-21 09:30:00,36.88,36.99,36.8,36.96,57800.0,28.1676,28.2516,28.1065,28.2287,57800.0
2014-07-21 09:35:00,36.91,37.05,36.87,37.04,44000.0,28.1905,28.2974,28.16,28.2898,44000.0
2014-07-21 09:40:00,37.04,37.16,37.01,37.15,40300.0,28.2898,28.3815,28.2669,28.3738,40300.0
2014-07-21 09:45:00,37.14,37.24,37.14,37.16,24300.0,28.3662,28.4426,28.3662,28.3815,24300.0
2014-07-21 09:50:00,37.15,37.16,37.1,37.15,38400.0,28.3738,28.3815,28.3356,28.3738,38400.0
2014-07-21 09:55:00,37.14,37.14,37.05,37.08,13300.0,28.3662,28.3662,28.2974,28.3204,13300.0
2014-07-21 10:00:00,37.07,37.08,36.99,37.06,46600.0,28.3127,28.3204,28.2516,28.3051,46600.0
2014-07-21 10:05:00,37.06,37.11,37.0,37.02,20500.0,28.3051,28.3433,28.2593,28.2745,20500.0
2014-07-21 10:10:00,37.01,37.03,36.95,37.01,63500.0,28.2669,28.2822,28.2211,28.2669,63500.0
2014-07-21 10:15:00,37.01,37.09,36.98,37.01,32700.0,28.2669,28.328,28.244,28.2669,32700.0
2014-07-21 10:20:00,37.01,37.02,36.99,37.0,28300.0,28.2669,28.2745,28.2516,28.2593,28300.0
2014-07-21 10:25:00,36.99,37.03,36.98,37.02,27800.0,28.2516,28.2822,28.244,28.2745,27800.0
2014-07-21 10:30:00,37.03,37.04,36.98,37.01,23200.0,28.2822,28.2898,28.244,28.2669,23200.0
2014-07-21 10:35:00,37.01,37.03,36.97,37.0,23000.0,28.2669,28.2822,28.2363,28.2593,23000.0
2014-07-21 10:40:00,37.0,37.02,36.98,37.01,35300.0,28.2593,28.2745,28.244,28.2669,35300.0
2014-07-21 10:45:00,37.01,37.01,36.93,36.93,130000.0,28.2669,28.2669,28.2058,28.2058,130000.0
2014-07-21 10:50:00,36.94,37.01,36.93,37.01,47300.0,28.2134,28.2669,28.2058,28.2669,47300.0
2014-07-21 10:55:00,37.01,37.02,36.94,36.94,15100.0,28.2669,28.2745,28.2134,28.2134,15100.0
2014-07-21 11:00:00,36.94,36.97,36.91,36.95,22700.0,28.2134,28.2363,28.1905,28.2211,22700.0
2014-07-21 11:05:00,36.96,36.98,36.93,36.93,57500.0,28.2287,28.244,28.2058,28.2058,57500.0
2014-07-21 11:10:00,36.93,36.94,36.88,36.9,28900.0,28.2058,28.2134,28.1676,28.1829,28900.0
2014-07-21 11:15:00,36.91,36.93,36.86,36.92,30500.0,28.1905,28.2058,28.1523,28.1982,30500.0
2014-07-21 11:20:00,36.92,36.95,36.92,36.95,12500.0,28.1982,28.2211,28.1982,28.2211,12500.0
2014-07-21 11:25:00,36.94,36.97,36.93,36.93,15800.0,28.2134,28.2363,28.2058,28.2058,15800.0
2014-07-21 11:30:00,36.92,36.95,36.9,36.94,19800.0,28.1982,28.2211,28.1829,28.2134,19800.0
2014-07-21 11:35:00,36.94,36.95,36.91,36.92,20000.0,28.2134,28.2211,28.1905,28.1982,20000.0
2014-07-21 11:40:00,36.92,36.96,36.92,36.95,61300.0,28.1982,28.2287,28.1982,28.2211,61300.0
2014-07-21 11:45:00,36.95,36.97,36.92,36.96,22000.0,28.2211,28.2363,28.1982,28.2287,22000.0
2014-07-21 11:50:00,36.96,36.98,36.94,36.97,11600.0,28.2287,28.244,28.2134,28.2363,11600.0
2014-07-21 11:55:00,36.97,36.99,36.97,36.97,6600.0,28.2363,28.2516,28.2363,28.2363,6600.0
2014-07-21 12:00:00,36.98,36.98,36.96,36.96,11700.0,28.244,28.244,28.2287,28.2287,11700.0
2014-07-21 12:05:00,36.96,36.97,36.95,36.97,9800.0,28.2287,28.2363,28.2211,28.2363,9800.0
2014-07-21 12:10:00,36.98,37.0,36.97,37.0,11300.0,28.244,28.2593,28.2363,28.2593,11300.0
2014-07-21 12:15:00,37.01,37.03,37.0,37.01,7500.0,28.2669,28.2822,28.2593,28.2669,7500.0
2014-07-21 12:20:00,37.01,37.02,36.99,36.99,9300.0,28.2669,28.2745,28.2516,28.2516,9300.0
2014-07-21 12:25:00,36.98,37.0,36.96,36.96,12100.0,28.244,28.2593,28.2287,28.2287,12100.0
2014-07-21 12:30:00,36.96,37.0,36.95,36.99,11700.0,28.2287,28.2593,28.2211,28.2516,11700.0
2014-07-21 12:35:00,36.99,37.02,36.98,37.0,9100.0,28.2516,28.2745,28.244,28.2593,9100.0
2014-07-21 12:40:00,37.0,37.0,36.97,36.98,8900.0,28.2593,28.2593,28.2363,28.244,8900.0
2014-07-21 12:45:00,36.98,36.99,36.96,36.97,11700.0,28.244,28.2516,28.2287,28.2363,11700.0
2014-07-21 12:50:00,36.97,37.0,36.95,36.99,14000.0,28.2363,28.2593,28.2211,28.2516,14000.0
2014-07-21 12:55:00,36.98,36.98,36.95,36.95,4200.0,28.244,28.244,28.2211,28.2211,4200.0
2014-07-21 13:00:00,36.95,36.98,36.95,36.98,15900.0,28.2211,28.244,28.2211,28.244,15900.0
2014-07-21 13:05:00,36.98,37.02,36.97,37.01,8400.0,28.244,28.2745,28.2363,28.2669,8400.0
2014-07-21 13:10:00,37.01,37.01,36.97,37.0,17700.0,28.2669,28.2669,28.2363,28.2593,17700.0
2014-07-21 13:15:00,36.99,37.03,36.98,37.03,16700.0,28.2516,28.2822,28.244,28.2822,16700.0
2014-07-21 13:20:00,37.04,37.07,37.04,37.04,10700.0,28.2898,28.3127,28.2898,28.2898,10700.0
2014-07-21 13:25:00,37.04,37.07,37.03,37.07,8100.0,28.2898,28.3127,28.2822,28.3127,8100.0
2014-07-21 13:30:00,37.07,37.07,37.01,37.01,7400.0,28.3127,28.3127,28.2669,28.2669,7400.0
2014-07-21 13:35:00,37.02,37.03,37.01,37.02,10600.0,28.2745,28.2822,28.2669,28.2745,10600.0
2014-07-21 13:40:00,37.03,37.07,37.03,37.06,9100.0,28.2822,28.3127,28.2822,28.3051,9100.0
2014-07-21 13:45:00,37.06,37.09,37.03,37.08,12000.0,28.3051,28.328,28.2822,28.3204,12000.0
2014-07-21 13:50:00,37.08,37.09,37.04,37.04,17500.0,28.3204,28.328,28.2898,28.2898,17500.0
2014-07-21 13:55:00,37.05,37.07,37.04,37.05,12300.0,28.2974,28.3127,28.2898,28.2974,12300.0
2014-07-21 14:00:00,37.05,37.09,37.05,37.07,14600.0,28.2974,28.328,28.2974,28.3127,14600.0
2014-07-21 14:05:00,37.08,37.1,37.07,37.09,16700.0,28.3204,28.3356,28.3127,28.328,16700.0
2014-07-21 14:10:00,37.08,37.1,37.07,37.08,22500.0,28.3204,28.3356,28.3127,28.3204,22500.0
2014-07-21 14:15:00,37.09,37.09,37.03,37.03,11300.0,28.328,28.328,28.2822,28.2822,11300.0
2014-07-21 14:20:00,37.04,37.04,37.0,37.0,21900.0,28.2898,28.2898,28.2593,28.2593,21900.0
2014-07-21 14:25:00,37.0,37.05,36.98,37.05,44300.0,28.2593,28.2974,28.244,28.2974,44300.0
2014-07-21 14:30:00,37.05,37.08,37.04,37.05,20300.0,28.2974,28.3204,28.2898,28.2974,20300.0
2014-07-21 14:35:00,37.04,37.08,37.04,37.08,15500.0,28.2898,28.3204,28.2898,28.3204,15500.0
2014-07-21 14:40:00,37.07,37.09,37.04,37.08,20500.0,28.3127,28.328,28.2898,28.3204,20500.0
2014-07-21 14:45:00,37.08,37.11,37.06,37.11,18700.0,28.3204,28.3433,28.3051,28.3433,18700.0
2014-07-21 14:50:00,37.09,37.12,37.09,37.11,12900.0,28.328,28.3509,28.328,28.3433,12900.0
2014-07-21 14:55:00,37.1,37.13,37.09,37.13,19400.0,28.3356,28.3585,28.328,28.3585,19400.0
2014-07-21 15:00:00,37.13,37.15,37.12,37.14,39200.0,28.3585,28.3738,28.3509,28.3662,39200.0
2014-07-21 15:05:00,37.13,37.15,37.09,37.1,27200.0,28.3585,28.3738,28.328,28.3356,27200.0
2014-07-21 15:10:00,37.1,37.13,37.08,37.11,33100.0,28.3356,28.3585,28.3204,28.3433,33100.0
2014-07-21 15:15:00,37.11,37.11,37.1,37.11,35500.0,28.3433,28.3433,28.3356,28.3433,35500.0
2014-07-21 15:20:00,37.11,37.14,37.1,37.13,36600.0,28.3433,28.3662,28.3356,28.3585,36600.0
2014-07-21 15:25:00,37.13,37.14,37.11,37.13,29900.0,28.3585,28.3662,28.3433,28.3585,29900.0
2014-07-21 15:30:00,37.13,37.14,37.11,37.11,58300.0,28.3585,28.3662,28.3433,28.3433,58300.0
2014-07-21 15:35:00,37.12,37.14,37.11,37.12,30900.0,28.3509,28.3662,28.3433,28.3509,30900.0
2014-07-21 15:40:00,37.12,37.13,37.11,37.13,23700.0,28.3509,28.3585,28.3433,28.3585,23700.0
2014-07-21 15:45:00,37.12,37.13,37.1,37.1,29800.0,28.3509,28.3585,28.3356,28.3356,29800.0
2014-07-21 15:50:00,37.11,37.13,37.09,37.11,97700.0,28.3433,28.3585,28.328,28.3433,97700.0
2014-07-21 15:55:00,37.11,37.11,37.09,37.09,93800.0,28.3433,28.3433,28.328,28.328,93800.0
2014-07-22 09:30:00,37.34,37.34,37.16,37.31,30800.0,28.5189,28.5189,28.3815,28.496,30800.0
2014-07-22 09:35:00,37.3,37.32,37.21,37.21,11100.0,28.4884,28.5037,28.4196,28.4196,11100.0
2014-07-22 09:40:00,37.22,37.24,37.2,37.21,20100.0,28.4273,28.4426,28.412,28.4196,20100.0
2014-07-22 09:45:00,37.21,37.34,37.2,37.34,27300.0,28.4196,28.5189,28.412,28.5189,27300.0
2014-07-22 09:50:00,37.35,37.36,37.29,37.3,28000.0,28.5266,28.5342,28.4807,28.4884,28000.0
2014-07-22 09:55:00,37.31,37.36,37.31,37.36,30600.0,28.496,28.5342,28.496,28.5342,30600.0
2014-07-22 10:00:00,37.36,37.43,37.35,37.38,36400.0,28.5342,28.5877,28.5266,28.5495,36400.0
2014-07-22 10:05:00,37.38,37.42,37.38,37.4,28900.0,28.5495,28.58,28.5495,28.5648,28900.0
2014-07-22 10:10:00,37.4,37.59,37.4,37.51,96300.0,28.5648,28.7099,28.5648,28.6488,96300.0
2014-07-22 10:15:00,37.5,37.65,37.49,37.62,84600.0,28.6411,28.7557,28.6335,28.7328,84600.0
2014-07-22 10:20:00,37.62,37.64,37.58,37.62,41600.0,28.7328,28.7481,28.7022,28.7328,41600.0
2014-07-22 10:25:00,37.62,37.69,37.62,37.66,42900.0,28.7328,28.7862,28.7328,28.7633,42900.0
2014-07-22 10:30:00,37.66,37.71,37.64,37.66,36300.0,28.7633,28.8015,28.7481,28.7633,36300.0
2014-07-22 10:35:00,37.66,37.67,37.58,37.61,39600.0,28.7633,28.771,28.7022,28.7251,39600.0
2014-07-22 10:40:00,37.61,37.73,37.6,37.66,103200.0,28.7251,28.8168,28.7175,28.7633,103200.0
2014-07-22 10:45:00,37.67,37.67,37.62,37.66,19800.0,28.771,28.771,28.7328,28.7633,19800.0
2014-07-22 10:50:00,37.65,37.66,37.61,37.65,21000.0,28.7557,28.7633,28.7251,28.7557,21000.0
2014-07-22 10:55:00,37.65,37.66,37.62,37.66,23800.0,28.7557,28.7633,28.7328,28.7633,23800.0
2014-07-22 11:00:00,37.66,37.68,37.63,37.67,13800.0,28.7633,28.7786,28.7404,28.771,13800.0
2014-07-22 11:05:00,37.68,37.7,37.62,37.66,23100.0,28.7786,28.7939,28.7328,28.7633,23100.0
2014-07-22 11:10:00,37.66,37.66,37.63,37.63,33000.0,28.7633,28.7633,28.7404,28.7404,33000.0
2014-07-22 11:15:00,37.63,37.64,37.59,37.62,18000.0,28.7404,28.7481,28.7099,28.7328,18000.0
2014-07-22 11:20:00,37.63,37.64,37.59,37.61,17500.0,28.7404,28.7481,28.7099,28.7251,17500.0
2014-07-22 11:25:00,37.62,37.63,37.6,37.61,12100.0,28.7328,28.7404,28.7175,28.7251,12100.0
2014-07-22 11:30:00,37.61,37.61,37.59,37.61,9900.0,28.7251,28.7251,28.7099,28.7251,9900.0
2014-07-22 11:35:00,37.61,37.63,37.6,37.63,18600.0,28.7251,28.7404,28.7175,28.7404,18600.0
2014-07-22 11:40:00,37.63,37.68,37.62,37.68,19500.0,28.7404,28.7786,28.7328,28.7786,19500.0
2014-07-22 11:45:00,37.68,37.68,37.64,37.66,13700.0,28.7786,28.7786,28.7481,28.7633,13700.0
2014-07-22 11:50:00,37.67,37.7,37.66,37.68,13300.0,28.771,28.7939,28.7633,28.7786,13300.0
2014-07-22 11:55:00,37.68,37.69,37.66,37.66,14600.0,28.7786,28.7862,28.7633,28.7633,14600.0
2014-07-22 12:00:00,37.66,37.67,37.64,37.66,28400.0,28.7633,28.771,28.7481,28.7633,28400.0
2014-07-22 12:05:00,37.66,37.68,37.63,37.68,24300.0,28.7633,28.7786,28.7404,28.7786,24300.0
2014-07-22 12:10:00,37.67,37.68,37.64,37.66,12100.0,28.771,28.7786,28.7481,28.7633,12100.0
2014-07-22 12:15:00,37.67,37.68,37.66,37.68,4100.0,28.771,28.7786,28.7633,28.7786,4100.0
2014-07-22 12:20:00,37.68,37.68,37.66,37.68,12300.0,28.7786,28.7786,28.7633,28.7786,12300.0
2014-07-22 12:25:00,37.68,37.68,37.66,37.66,6700.0,28.7786,28.7786,28.7633,28.7633,6700.0
2014-07-22 12:30:00,37.66,37.68,37.66,37.68,14500.0,28.7633,28.7786,28.7633,28.7786,14500.0
2014-07-22 12:35:00,37.69,37.69,37.64,37.67,14300.0,28.7862,28.7862,28.7481,28.771,14300.0
2014-07-22 12:40:00,37.67,37.68,37.65,37.68,5000.0,28.771,28.7786,28.7557,28.7786,5000.0
2014-07-22 12:45:00,37.68,37.72,37.66,37.72,28100.0,28.7786,28.8092,28.7633,28.8092,28100.0
2014-07-22 12:50:00,37.72,37.73,37.68,37.7,25100.0,28.8092,28.8168,28.7786,28.7939,25100.0
2014-07-22 12:55:00,37.71,37.73,37.7,37.73,9100.0,28.8015,28.8168,28.7939,28.8168,9100.0
2014-07-22 13:00:00,37.73,37.73,37.71,37.71,11600.0,28.8168,28.8168,28.8015,28.8015,11600.0
2014-07-22 13:05:00,37.71,37.72,37.71,37.72,10400.0,28.8015,28.8092,28.8015,28.8092,10400.0
2014-07-22 13:10:00,37.73,37.73,37.71,37.73,18000.0,28.8168,28.8168,28.8015,28.8168,18000.0
2014-07-22 13:15:00,37.73,37.75,37.72,37.75,37500.0,28.8168,28.8321,28.8092,28.8321,37500.0
2014-07-22 13:20:00,37.75,37.75,37.74,37.74,10700.0,28.8321,28.8321,28.8244,28.8244,10700.0
2014-07-22 13:25:00,37.75,37.78,37.74,37.75,44200.0,28.8321,28.855,28.8244,28.8321,44200.0
2014-07-22 13:30:00,37.76,37.77,37.74,37.74,14400.0,28.8397,28.8474,28.8244,28.8244,14400.0
2014-07-22 13:35:00,37.74,37.76,37.74,37.76,17600.0,28.8244,28.8397,28.8244,28.8397,17600.0
2014-07-22 13:40:00,37.75,37.77,37.74,37.75,34700.0,28.8321,28.8474,28.8244,28.8321,34700.0
2014-07-22 13:45:00,37.75,37.77,37.74,37.77,21600.0,28.8321,28.8474,28.8244,28.8474,21600.0
2014-07-22 13:50:00,37.76,37.77,37.74,37.75,37700.0,28.8397,28.8474,28.8244,28.8321,37700.0
2014-07-22 13:55:00,37.75,37.76,37.74,37.75,30400.0,28.8321,28.8397,28.8244,28.8321,30400.0
2014-07-22 14:00:00,37.75,37.76,37.74,37.75,30300.0,28.8321,28.8397,28.8244,28.8321,30300.0
2014-07-22 14:05:00,37.75,37.76,37.74,37.75,27200.0,28.8321,28.8397,28.8244,28.8321,27200.0
2014-07-22 14:10:00,37.75,37.76,37.74,37.75,31400.0,28.8321,28.8397,28.8244,28.8321,31400.0
2014-07-22 14:15:00,37.75,37.75,37.74,37.74,10400.0,28.8321,28.8321,28.8244,28.8244,10400.0
2014-07-22 14:20:00,37.75,37.76,37.74,37.76,25800.0,28.8321,28.8397,28.8244,28.8397,25800.0
2014-07-22 14:25:00,37.76,37.78,37.75,37.77,25400.0,28.8397,28.855,28.8321,28.8474,25400.0
2014-07-22 14:30:00,37.77,37.79,37.76,37.78,35800.0,28.8474,28.8626,28.8397,28.855,35800.0
2014-07-22 14:35:00,37.78,37.78,37.75,37.75,13800.0,28.855,28.855,28.8321,28.8321,13800.0
2014-07-22 14:40:00,37.76,37.76,37.73,37.73,61600.0,28.8397,28.8397,28.8168,28.8168,61600.0
2014-07-22 14:45:00,37.73,37.76,37.73,37.75,48300.0,28.8168,28.8397,28.8168,28.8321,48300.0
2014-07-22 14:50:00,37.75,37.76,37.73,37.75,85600.0,28.8321,28.8397,28.8168,28.8321,85600.0
2014-07-22 14:55:00,37.75,37.77,37.75,37.77,10000.0,28.8321,28.8474,28.8321,28.8474,10000.0
2014-07-22 15:00:00,37.77,37.78,37.75,37.78,31600.0,28.8474,28.855,28.8321,28.855,31600.0
2014-07-22 15:05:00,37.78,37.79,37.76,37.77,39800.0,28.855,28.8626,28.8397,28.8474,39800.0
2014-07-22 15:10:00,37.77,37.8,37.76,37.78,30700.0,28.8474,28.8703,28.8397,28.855,30700.0
2014-07-22 15:15:00,37.79,37.8,37.77,37.79,34300.0,28.8626,28.8703,28.8474,28.8626,34300.0
2014-07-22 15:20:00,37.8,37.82,37.79,37.82,48100.0,28.8703,28.8855,28.8626,28.8855,48100.0
2014-07-22 15:25:00,37.82,37.82,37.78,37.78,35700.0,28.8855,28.8855,28.855,28.855,35700.0
2014-07-22 15:30:00,37.79,37.8,37.77,37.77,26900.0,28.8626,28.8703,28.8474,28.8474,26900.0
2014-07-22 15:35:00,37.77,37.78,37.76,37.77,21000.0,28.8474,28.855,28.8397,28.8474,21000.0
2014-07-22 15:40:00,37.77,37.77,37.76,37.77,59200.0,28.8474,28.8474,28.8397,28.8474,59200.0
2014-07-22 15:45:00,37.77,37.78,37.76,37.77,33900.0,28.8474,28.855,28.8397,28.8474,33900.0
2014-07-22 15:50:00,37.77,37.77,37.76,37.77,91000.0,28.8474,28.8474,28.8397,28.8474,91000.0
2014-07-22 15:55:00,37.76,37.77,37.75,37.76,184400.0,28.8397,28.8474,28.8321,28.8397,184400.0
2014-07-23 09:30:00,37.62,37.66,37.39,37.64,70000.0,28.7328,28.7633,28.5571,28.7481,70000.0
2014-07-23 09:35:00,37.62,37.72,37.6,37.64,28400.0,28.7328,28.8092,28.7175,28.7481,28400.0
2014-07-23 09:40:00,37.64,37.69,37.6,37.67,55800.0,28.7481,28.7862,28.7175,28.771,55800.0
2014-07-23 09:45:00,37.67,37.89,37.65,37.89,73800.0,28.771,28.939,28.7557,28.939,73800.0
2014-07-23 09:50:00,37.89,37.99,37.84,37.91,129200.0,28.939,29.0154,28.9008,28.9543,129200.0
2014-07-23 09:55:00,37.9,37.92,37.82,37.86,64000.0,28.9466,28.9619,28.8855,28.9161,64000.0
2014-07-23 10:00:00,37.85,37.86,37.8,37.83,38300.0,28.9085,28.9161,28.8703,28.8932,38300.0
2014-07-23 10:05:00,37.83,37.87,37.82,37.84,34100.0,28.8932,28.9237,28.8855,28.9008,34100.0
2014-07-23 10:10:00,37.83,37.83,37.73,37.78,32000.0,28.8932,28.8932,28.8168,28.855,32000.0
2014-07-23 10:15:00,37.78,37.87,37.77,37.82,30800.0,28.855,28.9237,28.8474,28.8855,30800.0
2014-07-23 10:20:00,37.81,37.81,37.77,37.79,42100.0,28.8779,28.8779,28.8474,28.8626,42100.0
2014-07-23 10:25:00,37.79,37.82,37.76,37.8,50800.0,28.8626,28.8855,28.8397,28.8703,50800.0
2014-07-23 10:30:00,37.8,37.86,37.8,37.81,28800.0,28.8703,28.9161,28.8703,28.8779,28800.0
2014-07-23 10:35:00,37.81,37.83,37.8,37.82,23600.0,28.8779,28.8932,28.8703,28.8855,23600.0
2014-07-23 10:40:00,37.82,37.86,37.81,37.85,34500.0,28.8855,28.9161,28.8779,28.9085,34500.0
2014-07-23 10:45:00,37.86,37.89,37.83,37.89,32400.0,28.9161,28.939,28.8932,28.939,32400.0
2014-07-23 10:50:00,37.88,37.89,37.84,37.88,21000.0,28.9314,28.939,28.9008,28.9314,21000.0
2014-07-23 10:55:00,37.87,37.88,37.83,37.85,27500.0,28.9237,28.9314,28.8932,28.9085,27500.0
2014-07-23 11:00:00,37.85,37.86,37.84,37.86,31200.0,28.9085,28.9161,28.9008,28.9161,31200.0
2014-07-23 11:05:00,37.85,37.86,37.83,37.84,29200.0,28.9085,28.9161,28.8932,28.9008,29200.0
2014-07-23 11:10:00,37.84,37.92,37.84,37.89,67600.0,28.9008,28.9619,28.9008,28.939,67600.0
2014-07-23 11:15:00,37.88,37.88,37.83,37.83,18000.0,28.9314,28.9314,28.8932,28.8932,18000.0
2014-07-23 11:20:00,37.84,37.86,37.83,37.86,20800.0,28.9008,28.9161,28.8932,28.9161,20800.0
2014-07-23 11:25:00,37.86,37.9,37.85,37.89,39600.0,28.9161,28.9466,28.9085,28.939,39600.0
2014-07-23 11:30:00,37.89,37.9,37.87,37.89,17800.0,28.939,28.9466,28.9237,28.939,17800.0
2014-07-23 11:35:00,37.9,37.9,37.88,37.89,27400.0,28.9466,28.9466,28.9314,28.939,27400.0
2014-07-23 11:40:00,37.89,37.91,37.89,37.89,29800.0,28.939,28.9543,28.939,28.939,29800.0
2014-07-23 11:45:00,37.89,37.91,37.89,37.91,26600.0,28.939,28.9543,28.939,28.9543,26600.0
2014-07-23 11:50:00,37.9,37.93,37.89,37.91,14500.0,28.9466,28.9696,28.939,28.9543,14500.0
2014-07-23 11:55:00,37.91,37.91,37.89,37.9,34700.0,28.9543,28.9543,28.939,28.9466,34700.0
2014-07-23 12:00:00,37.9,37.92,37.89,37.9,36800.0,28.9466,28.9619,28.939,28.9466,36800.0
2014-07-23 12:05:00,37.91,37.91,37.89,37.9,33800.0,28.9543,28.9543,28.939,28.9466,33800.0
2014-07-23 12:10:00,37.9,37.91,37.89,37.9,19600.0,28.9466,28.9543,28.939,28.9466,19600.0
2014-07-23 12:15:00,37.89,37.91,37.88,37.88,26200.0,28.939,28.9543,28.9314,28.9314,26200.0
2014-07-23 12:20:00,37.88,37.91,37.88,37.89,18600.0,28.9314,28.9543,28.9314,28.939,18600.0
2014-07-23 12:25:00,37.88,37.91,37.88,37.91,27200.0,28.9314,28.9543,28.9314,28.9543,27200.0
2014-07-23 12:30:00,37.91,37.91,37.87,37.89,33600.0,28.9543,28.9543,28.9237,28.939,33600.0
2014-07-23 12:35:00,37.89,37.9,37.87,37.89,36300.0,28.939,28.9466,28.9237,28.939,36300.0
2014-07-23 12:40:00,37.89,37.89,37.87,37.89,20500.0,28.939,28.939,28.9237,28.939,20500.0
2014-07-23 12:45:00,37.89,37.9,37.88,37.89,24100.0,28.939,28.9466,28.9314,28.939,24100.0
2014-07-23 12:50:00,37.89,37.91,37.88,37.89,50400.0,28.939,28.9543,28.9314,28.939,50400.0
2014-07-23 12:55:00,37.89,37.91,37.86,37.86,41000.0,28.939,28.9543,28.9161,28.9161,41000.0
2014-07-23 13:00:00,37.86,37.86,37.84,37.84,163500.0,28.9161,28.9161,28.9008,28.9008,163500.0
2014-07-23 13:05:00,37.84,37.86,37.84,37.85,38500.0,28.9008,28.9161,28.9008,28.9085,38500.0
2014-07-23 13:10:00,37.86,37.88,37.85,37.87,35900.0,28.9161,28.9314,28.9085,28.9237,35900.0
2014-07-23 13:15:00,37.87,37.9,37.86,37.89,45100.0,28.9237,28.9466,28.9161,28.939,45100.0
2014-07-23 13:20:00,37.89,37.9,37.87,37.88,24800.0,28.939,28.9466,28.9237,28.9314,24800.0
2014-07-23 13:25:00,37.87,37.93,37.87,37.9,124800.0,28.9237,28.9696,28.9237,28.9466,124800.0
2014-07-23 13:30:00,37.9,37.9,37.89,37.9,11100.0,28.9466,28.9466,28.939,28.9466,11100.0
2014-07-23 13:35:00,37.89,37.9,37.88,37.88,19500.0,28.939,28.9466,28.9314,28.9314,19500.0
2014-07-23 13:40:00,37.88,37.91,37.88,37.9,26900.0,28.9314,28.9543,28.9314,28.9466,26900.0
2014-07-23 13:45:00,37.9,37.91,37.88,37.91,23800.0,28.9466,28.9543,28.9314,28.9543,23800.0
2014-07-23 13:50:00,37.91,37.91,37.9,37.9,19500.0,28.9543,28.9543,28.9466,28.9466,19500.0
2014-07-23 13:55:00,37.9,37.91,37.88,37.89,23000.0,28.9466,28.9543,28.9314,28.939,23000.0
2014-07-23 14:00:00,37.9,37.92,37.88,37.88,23800.0,28.9466,28.9619,28.9314,28.9314,23800.0
2014-07-23 14:05:00,37.88,37.92,37.88,37.9,33300.0,28.9314,28.9619,28.9314,28.9466,33300.0
2014-07-23 14:10:00,37.89,37.91,37.89,37.9,30000.0,28.939,28.9543,28.939,28.9466,30000.0
2014-07-23 14:15:00,37.9,37.9,37.88,37.89,21800.0,28.9466,28.9466,28.9314,28.939,21800.0
2014-07-23 14:20:00,37.9,37.93,37.89,37.91,30100.0,28.9466,28.9696,28.939,28.9543,30100.0
2014-07-23 14:25:00,37.91,37.96,37.91,37.94,43000.0,28.9543,28.9925,28.9543,28.9772,43000.0
2014-07-23 14:30:00,37.93,37.93,37.89,37.92,17700.0,28.9696,28.9696,28.939,28.9619,17700.0
2014-07-23 14:35:00,37.92,37.93,37.9,37.9,20900.0,28.9619,28.9696,28.9466,28.9466,20900.0
2014-07-23 14:40:00,37.9,37.93,37.89,37.9,38400.0,28.9466,28.9696,28.939,28.9466,38400.0
2014-07-23 14:45:00,37.89,37.91,37.89,37.9,22800.0,28.939,28.9543,28.939,28.9466,22800.0
2014-07-23 14:50:00,37.89,37.92,37.89,37.9,30700.0,28.939,28.9619,28.939,28.9466,30700.0
2014-07-23 14:55:00,37.9,37.91,37.88,37.9,32400.0,28.9466,28.9543,28.9314,28.9466,32400.0
2014-07-23 15:00:00,37.91,37.91,37.89,37.9,44800.0,28.9543,28.9543,28.939,28.9466,44800.0
2014-07-23 15:05:00,37.91,37.93,37.9,37.9,27900.0,28.9543,28.9696,28.9466,28.9466,27900.0
2014-07-23 15:10:00,37.9,37.94,37.9,37.92,24800.0,28.9466,28.9772,28.9466,28.9619,24800.0
2014-07-23 15:15:00,37.92,37.95,37.91,37.92,84100.0,28.9619,28.9848,28.9543,28.9619,84100.0
2014-07-23 15:20:00,37.92,37.95,37.92,37.94,56600.0,28.9619,28.9848,28.9619,28.9772,56600.0
2014-07-23 15:25:00,37.94,37.95,37.93,37.95,65400.0,28.9772,28.9848,28.9696,28.9848,65400.0
2014-07-23 15:30:00,37.95,37.95,37.93,37.93,32300.0,28.9848,28.9848,28.9696,28.9696,32300.0
2014-07-23 15:35:00,37.94,37.95,37.92,37.94,77400.0,28.9772,28.9848,28.9619,28.9772,77400.0
2014-07-23 15:40:00,37.94,37.98,37.94,37.95,76900.0,28.9772,29.0077,28.9772,28.9848,76900.0
2014-07-23 15:45:00,37.95,37.96,37.94,37.95,104800.0,28.9848,28.9925,28.9772,28.9848,104800.0
2014-07-23 15:50:00,37.93,37.95,37.91,37.94,194500.0,28.9696,28.9848,28.9543,28.9772,194500.0
2014-07-23 15:55:00,37.95,37.97,37.94,37.94,208000.0,28.9848,29.0001,28.9772,28.9772,208000.0
2014-07-24 09:30:00,37.89,37.98,37.8,37.9,52800.0,28.939,29.0077,28.8703,28.9466,52800.0
2014-07-24 09:35:00,37.91,37.93,37.85,37.9,27600.0,28.9543,28.9696,28.9085,28.9466,27600.0
2014-07-24 09:40:00,37.9,37.95,37.87,37.95,35200.0,28.9466,28.9848,28.9237,28.9848,35200.0
2014-07-24 09:45:00,37.93,37.98,37.91,37.97,40600.0,28.9696,29.0077,28.9543,29.0001,40600.0
2014-07-24 09:50:00,37.98,37.98,37.94,37.96,53500.0,29.0077,29.0077,28.9772,28.9925,53500.0
2014-07-24 09:55:00,37.96,38.09,37.95,38.02,74100.0,28.9925,29.0918,28.9848,29.0383,74100.0
2014-07-24 10:00:00,38.01,38.02,37.95,38.01,50300.0,29.0307,29.0383,28.9848,29.0307,50300.0
2014-07-24 10:05:00,38.0,38.08,37.98,38.03,53200.0,29.023,29.0841,29.0077,29.0459,53200.0
2014-07-24 10:10:00,38.02,38.05,38.0,38.0,28500.0,29.0383,29.0612,29.023,29.023,28500.0
2014-07-24 10:15:00,38.0,38.01,37.97,38.0,35900.0,29.023,29.0307,29.0001,29.023,35900.0
2014-07-24 10:20:00,38.0,38.04,37.97,38.01,38100.0,29.023,29.0536,29.0001,29.0307,38100.0
2014-07-24 10:25:00,38.02,38.05,38.01,38.03,19200.0,29.0383,29.0612,29.0307,29.0459,19200.0
2014-07-24 10:30:00,38.02,38.02,37.99,38.01,34300.0,29.0383,29.0383,29.0154,29.0307,34300.0
2014-07-24 10:35:00,38.01,38.04,37.99,38.01,20600.0,29.0307,29.0536,29.0154,29.0307,20600.0
2014-07-24 10:40:00,38.0,38.04,38.0,38.02,30000.0,29.023,29.0536,29.023,29.0383,30000.0
2014-07-24 10:45:00,38.01,38.05,38.0,38.02,24200.0,29.0307,29.0612,29.023,29.0383,24200.0
2014-07-24 10:50:00,38.01,38.08,38.0,38.02,45800.0,29.0307,29.0841,29.023,29.0383,45800.0
2014-07-24 10:55:00,38.02,38.04,38.0,38.03,21100.0,29.0383,29.0536,29.023,29.0459,21100.0
2014-07-24 11:00:00,38.03,38.03,38.0,38.02,18100.0,29.0459,29.0459,29.023,29.0383,18100.0
2014-07-24 11:05:00,38.01,38.02,38.0,38.02,36700.0,29.0307,29.0383,29.023,29.0383,36700.0
2014-07-24 11:10:00,38.03,38.04,38.01,38.02,21900.0,29.0459,29.0536,29.0307,29.0383,21900.0
2014-07-24 11:15:00,38.02,38.03,38.0,38.01,20700.0,29.0383,29.0459,29.023,29.0307,20700.0
2014-07-24 11:20:00,38.0,38.07,38.0,38.06,41300.0,29.023,29.0765,29.023,29.0688,41300.0
2014-07-24 11:25:00,38.06,38.06,38.04,38.05,10500.0,29.0688,29.0688,29.0536,29.0612,10500.0
2014-07-24 11:30:00,38.05,38.06,38.04,38.06,57500.0,29.0612,29.0688,29.0536,29.0688,57500.0
2014-07-24 11:35:00,38.05,38.13,38.05,38.06,49900.0,29.0612,29.1223,29.0612,29.0688,49900.0
2014-07-24 11:40:00,38.06,38.1,38.04,38.09,35300.0,29.0688,29.0994,29.0536,29.0918,35300.0
2014-07-24 11:45:00,38.08,38.09,38.05,38.06,7600.0,29.0841,29.0918,29.0612,29.0688,7600.0
2014-07-24 11:50:00,38.05,38.09,38.05,38.06,17400.0,29.0612,29.0918,29.0612,29.0688,17400.0
2014-07-24 11:55:00,38.05,38.11,38.05,38.09,10300.0,29.0612,29.107,29.0612,29.0918,10300.0
2014-07-24 12:00:00,38.09,38.12,38.07,38.11,15900.0,29.0918,29.1147,29.0765,29.107,15900.0
2014-07-24 12:05:00,38.11,38.12,38.1,38.1,9100.0,29.107,29.1147,29.0994,29.0994,9100.0
2014-07-24 12:10:00,38.1,38.11,38.08,38.09,26900.0,29.0994,29.107,29.0841,29.0918,26900.0
2014-07-24 12:15:00,38.09,38.09,38.08,38.08,8300.0,29.0918,29.0918,29.0841,29.0841,8300.0
2014-07-24 12:20:00,38.09,38.11,38.08,38.09,21200.0,29.0918,29.107,29.0841,29.0918,21200.0
2014-07-24 12:25:00,38.09,38.1,38.09,38.09,18200.0,29.0918,29.0994,29.0918,29.0918,18200.0
2014-07-24 12:30:00,38.09,38.1,38.08,38.1,19900.0,29.0918,29.0994,29.0841,29.0994,19900.0
2014-07-24 12:35:00,38.11,38.11,38.09,38.11,9400.0,29.107,29.107,29.0918,29.107,9400.0
2014-07-24 12:40:00,38.11,38.14,38.11,38.13,10900.0,29.107,29.1299,29.107,29.1223,10900.0
2014-07-24 12:45:00,38.13,38.13,38.09,38.1,18500.0,29.1223,29.1223,29.0918,29.0994,18500.0
2014-07-24 12:50:00,38.11,38.12,38.1,38.11,6900.0,29.107,29.1147,29.0994,29.107,6900.0
2014-07-24 12:55:00,38.1,38.11,38.08,38.09,22400.0,29.0994,29.107,29.0841,29.0918,22400.0
2014-07-24 13:00:00,38.09,38.1,38.09,38.09,56500.0,29.0918,29.0994,29.0918,29.0918,56500.0
2014-07-24 13:05:00,38.1,38.11,38.09,38.1,33600.0,29.0994,29.107,29.0918,29.0994,33600.0
2014-07-24 13:10:00,38.1,38.11,38.09,38.09,17500.0,29.0994,29.107,29.0918,29.0918,17500.0
2014-07-24 13:15:00,38.09,38.12,38.09,38.12,23700.0,29.0918,29.1147,29.0918,29.1147,23700.0
2014-07-24 13:20:00,38.12,38.14,38.12,38.13,12400.0,29.1147,29.1299,29.1147,29.1223,12400.0
2014-07-24 13:25:00,38.13,38.14,38.1,38.11,14000.0,29.1223,29.1299,29.0994,29.107,14000.0
2014-07-24 13:30:00,38.12,38.14,38.1,38.11,13700.0,29.1147,29.1299,29.0994,29.107,13700.0
2014-07-24 13:35:00,38.12,38.13,38.1,38.12,22200.0,29.1147,29.1223,29.0994,29.1147,22200.0
2014-07-24 13:40:00,38.11,38.12,38.09,38.11,14000.0,29.107,29.1147,29.0918,29.107,14000.0
2014-07-24 13:45:00,38.11,38.12,38.1,38.11,13100.0,29.107,29.1147,29.0994,29.107,13100.0
2014-07-24 13:50:00,38.11,38.13,38.11,38.12,8300.0,29.107,29.1223,29.107,29.1147,8300.0
2014-07-24 13:55:00,38.11,38.14,38.11,38.13,13400.0,29.107,29.1299,29.107,29.1223,13400.0
2014-07-24 14:00:00,38.12,38.12,38.1,38.12,20300.0,29.1147,29.1147,29.0994,29.1147,20300.0
2014-07-24 14:05:00,38.11,38.11,38.09,38.09,13200.0,29.107,29.107,29.0918,29.0918,13200.0
2014-07-24 14:10:00,38.1,38.11,38.08,38.1,34200.0,29.0994,29.107,29.0841,29.0994,34200.0
2014-07-24 14:15:00,38.09,38.12,38.09,38.12,16800.0,29.0918,29.1147,29.0918,29.1147,16800.0
2014-07-24 14:20:00,38.11,38.12,38.09,38.09,9000.0,29.107,29.1147,29.0918,29.0918,9000.0
2014-07-24 14:25:00,38.1,38.12,38.09,38.1,16700.0,29.0994,29.1147,29.0918,29.0994,16700.0
2014-07-24 14:30:00,38.11,38.15,38.11,38.15,37100.0,29.107,29.1376,29.107,29.1376,37100.0
2014-07-24 14:35:00,38.15,38.15,38.12,38.13,26000.0,29.1376,29.1376,29.1147,29.1223,26000.0
2014-07-24 14:40:00,38.12,38.15,38.09,38.1,28900.0,29.1147,29.1376,29.0918,29.0994,28900.0
2014-07-24 14:45:00,38.1,38.11,38.08,38.09,26500.0,29.0994,29.107,29.0841,29.0918,26500.0
2014-07-24 14:50:00,38.1,38.1,38.09,38.09,16200.0,29.0994,29.0994,29.0918,29.0918,16200.0
2014-07-24 14:55:00,38.09,38.12,38.09,38.09,25800.0,29.0918,29.1147,29.0918,29.0918,25800.0
2014-07-24 15:00:00,38.09,38.11,38.09,38.09,16500.0,29.0918,29.107,29.0918,29.0918,16500.0
2014-07-24 15:05:00,38.09,38.13,38.09,38.12,48700.0,29.0918,29.1223,29.0918,29.1147,48700.0
2014-07-24 15:10:00,38.13,38.16,38.12,38.16,23200.0,29.1223,29.1452,29.1147,29.1452,23200.0
2014-07-24 15:15:00,38.16,38.16,38.14,38.15,37700.0,29.1452,29.1452,29.1299,29.1376,37700.0
2014-07-24 15:20:00,38.15,38.16,38.13,38.15,36500.0,29.1376,29.1452,29.1223,29.1376,36500.0
2014-07-24 15:25:00,38.15,38.15,38.12,38.12,35700.0,29.1376,29.1376,29.1147,29.1147,35700.0
2014-07-24 15:30:00,38.11,38.18,38.11,38.16,41900.0,29.107,29.1605,29.107,29.1452,41900.0
2014-07-24 15:35:00,38.16,38.17,38.13,38.16,29900.0,29.1452,29.1529,29.1223,29.1452,29900.0
2014-07-24 15:40:00,38.15,38.17,38.14,38.16,41200.0,29.1376,29.1529,29.1299,29.1452,41200.0
2014-07-24 15:45:00,38.16,38.2,38.15,38.19,79900.0,29.1452,29.1758,29.1376,29.1681,79900.0
2014-07-24 15:50:00,38.19,38.2,38.16,38.19,87700.0,29.1681,29.1758,29.1452,29.1681,87700.0
2014-07-24 15:55:00,38.19,38.19,38.12,38.12,101000.0,29.1681,29.1681,29.1147,29.1147,101000.0
2014-07-25 09:30:00,38.02,38.14,37.97,38.04,65200.0,29.0383,29.1299,29.0001,29.0536,65200.0
2014-07-25 09:35:00,37.99,38.06,37.97,38.03,34400.0,29.0154,29.0688,29.0001,29.0459,34400.0
2014-07-25 09:40:00,38.03,38.05,38.0,38.04,17500.0,29.0459,29.0612,29.023,29.0536,17500.0
2014-07-25 09:45:00,38.04,38.05,37.99,38.01,9600.0,29.0536,29.0612,29.0154,29.0307,9600.0
2014-07-25 09:50:00,38.0,38.06,38.0,38.06,7500.0,29.023,29.0688,29.023,29.0688,7500.0
2014-07-25 09:55:00,38.06,38.09,38.04,38.05,21600.0,29.0688,29.0918,29.0536,29.0612,21600.0
2014-07-25 10:00:00,38.05,38.07,38.04,38.05,21600.0,29.0612,29.0765,29.0536,29.0612,21600.0
2014-07-25 10:05:00,38.04,38.08,38.04,38.06,33900.0,29.0536,29.0841,29.0536,29.0688,33900.0
2014-07-25 10:10:00,38.06,38.06,38.04,38.05,19700.0,29.0688,29.0688,29.0536,29.0612,19700.0
2014-07-25 10:15:00,38.05,38.07,38.04,38.07,13200.0,29.0612,29.0765,29.0536,29.0765,13200.0
2014-07-25 10:20:00,38.07,38.09,38.06,38.06,11500.0,29.0765,29.0918,29.0688,29.0688,11500.0
2014-07-25 10:25:00,38.07,38.09,38.04,38.05,11400.0,29.0765,29.0918,29.0536,29.0612,11400.0
2014-07-25 10:30:00,38.05,38.08,38.04,38.06,49600.0,29.0612,29.0841,29.0536,29.0688,49600.0
2014-07-25 10:35:00,38.07,38.1,38.04,38.06,21700.0,29.0765,29.0994,29.0536,29.0688,21700.0
2014-07-25 10:40:00,38.05,38.07,38.04,38.07,17000.0,29.0612,29.0765,29.0536,29.0765,17000.0
2014-07-25 10:45:00,38.06,38.08,38.05,38.06,12300.0,29.0688,29.0841,29.0612,29.0688,12300.0
2014-07-25 10:50:00,38.06,38.1,38.05,38.05,23500.0,29.0688,29.0994,29.0612,29.0612,23500.0
2014-07-25 10:55:00,38.05,38.07,38.04,38.05,46100.0,29.0612,29.0765,29.0536,29.0612,46100.0
2014-07-25 11:00:00,38.05,38.07,38.04,38.07,70300.0,29.0612,29.0765,29.0536,29.0765,70300.0
2014-07-25 11:05:00,38.07,38.09,38.04,38.09,24100.0,29.0765,29.0918,29.0536,29.0918,24100.0
2014-07-25 11:10:00,38.08,38.09,38.05,38.06,18600.0,29.0841,29.0918,29.0612,29.0688,18600.0
2014-07-25 11:15:00,38.06,38.07,38.02,38.02,51600.0,29.0688,29.0765,29.0383,29.0383,51600.0
2014-07-25 11:20:00,38.01,38.06,37.99,38.06,82800.0,29.0307,29.0688,29.0154,29.0688,82800.0
2014-07-25 11:25:00,38.06,38.09,38.06,38.07,25100.0,29.0688,29.0918,29.0688,29.0765,25100.0
2014-07-25 11:30:00,38.07,38.08,38.02,38.02,18600.0,29.0765,29.0841,29.0383,29.0383,18600.0
2014-07-25 11:35:00,38.02,38.07,38.02,38.02,30400.0,29.0383,29.0765,29.0383,29.0383,30400.0
2014-07-25 11:40:00,38.02,38.06,38.02,38.03,17100.0,29.0383,29.0688,29.0383,29.0459,17100.0
2014-07-25 11:45:00,38.03,38.04,38.02,38.03,7300.0,29.0459,29.0536,29.0383,29.0459,7300.0
2014-07-25 11:50:00,38.02,38.03,38.02,38.02,20400.0,29.0383,29.0459,29.0383,29.0383,20400.0
2014-07-25 11:55:00,38.02,38.04,38.02,38.03,30600.0,29.0383,29.0536,29.0383,29.0459,30600.0
2014-07-25 12:00:00,38.03,38.04,38.02,38.02,6900.0,29.0459,29.0536,29.0383,29.0383,6900.0
2014-07-25 12:05:00,38.03,38.05,38.02,38.04,20400.0,29.0459,29.0612,29.0383,29.0536,20400.0
2014-07-25 12:10:00,38.05,38.05,38.02,38.03,13200.0,29.0612,29.0612,29.0383,29.0459,13200.0
2014-07-25 12:15:00,38.02,38.03,38.02,38.02,4300.0,29.0383,29.0459,29.0383,29.0383,4300.0
2014-07-25 12:20:00,38.02,38.04,38.02,38.02,26900.0,29.0383,29.0536,29.0383,29.0383,26900.0
2014-07-25 12:25:00,38.03,38.05,38.02,38.03,12800.0,29.0459,29.0612,29.0383,29.0459,12800.0
2014-07-25 12:30:00,38.04,38.05,38.02,38.03,16300.0,29.0536,29.0612,29.0383,29.0459,16300.0
2014-07-25 12:35:00,38.04,38.04,38.02,38.03,8300.0,29.0536,29.0536,29.0383,29.0459,8300.0
2014-07-25 12:40:00,38.03,38.04,38.02,38.04,18800.0,29.0459,29.0536,29.0383,29.0536,18800.0
2014-07-25 12:45:00,38.03,38.04,38.02,38.02,14400.0,29.0459,29.0536,29.0383,29.0383,14400.0
2014-07-25 12:50:00,38.03,38.03,38.02,38.03,2400.0,29.0459,29.0459,29.0383,29.0459,2400.0
2014-07-25 12:55:00,38.03,38.04,38.02,38.04,6200.0,29.0459,29.0536,29.0383,29.0536,6200.0
2014-07-25 13:00:00,38.03,38.04,38.01,38.03,30800.0,29.0459,29.0536,29.0307,29.0459,30800.0
2014-07-25 13:05:00,38.03,38.03,38.02,38.02,8400.0,29.0459,29.0459,29.0383,29.0383,8400.0
2014-07-25 13:10:00,38.03,38.05,38.03,38.04,9900.0,29.0459,29.0612,29.0459,29.0536,9900.0
2014-07-25 13:15:00,38.04,38.08,38.04,38.07,24300.0,29.0536,29.0841,29.0536,29.0765,24300.0
2014-07-25 13:20:00,38.06,38.07,38.04,38.07,13100.0,29.0688,29.0765,29.0536,29.0765,13100.0
2014-07-25 13:25:00,38.07,38.1,38.07,38.1,7700.0,29.0765,29.0994,29.0765,29.0994,7700.0
2014-07-25 13:30:00,38.1,38.1,38.05,38.05,23100.0,29.0994,29.0994,29.0612,29.0612,23100.0
2014-07-25 13:35:00,38.05,38.09,38.05,38.08,7700.0,29.0612,29.0918,29.0612,29.0841,7700.0
2014-07-25 13:40:00,38.09,38.11,38.09,38.1,31600.0,29.0918,29.107,29.0918,29.0994,31600.0
2014-07-25 13:45:00,38.1,38.13,38.1,38.12,9000.0,29.0994,29.1223,29.0994,29.1147,9000.0
2014-07-25 13:50:00,38.12,38.13,38.12,38.13,8000.0,29.1147,29.1223,29.1147,29.1223,8000.0
2014-07-25 13:55:00,38.14,38.15,38.12,38.12,18100.0,29.1299,29.1376,29.1147,29.1147,18100.0
2014-07-25 14:00:00,38.13,38.14,38.12,38.12,20600.0,29.1223,29.1299,29.1147,29.1147,20600.0
2014-07-25 14:05:00,38.13,38.15,38.11,38.12,28200.0,29.1223,29.1376,29.107,29.1147,28200.0
2014-07-25 14:10:00,38.13,38.13,38.11,38.12,10100.0,29.1223,29.1223,29.107,29.1147,10100.0
2014-07-25 14:15:00,38.11,38.15,38.11,38.14,14100.0,29.107,29.1376,29.107,29.1299,14100.0
2014-07-25 14:20:00,38.14,38.15,38.13,38.14,11500.0,29.1299,29.1376,29.1223,29.1299,11500.0
2014-07-25 14:25:00,38.14,38.16,38.14,38.15,11300.0,29.1299,29.1452,29.1299,29.1376,11300.0
2014-07-25 14:30:00,38.15,38.15,38.14,38.15,2600.0,29.1376,29.1376,29.1299,29.1376,2600.0
2014-07-25 14:35:00,38.15,38.17,38.14,38.17,37500.0,29.1376,29.1529,29.1299,29.1529,37500.0
2014-07-25 14:40:00,38.16,38.17,38.15,38.16,7400.0,29.1452,29.1529,29.1376,29.1452,7400.0
2014-07-25 14:45:00,38.16,38.18,38.15,38.16,13300.0,29.1452,29.1605,29.1376,29.1452,13300.0
2014-07-25 14:50:00,38.16,38.16,38.1,38.11,18500.0,29.1452,29.1452,29.0994,29.107,18500.0
2014-07-25 14:55:00,38.1,38.13,38.1,38.12,40000.0,29.0994,29.1223,29.0994,29.1147,40000.0
2014-07-25 15:00:00,38.12,38.13,38.1,38.11,21200.0,29.1147,29.1223,29.0994,29.107,21200.0
2014-07-25 15:05:00,38.11,38.12,38.1,38.12,16900.0,29.107,29.1147,29.0994,29.1147,16900.0
2014-07-25 15:10:00,38.13,38.14,38.1,38.1,19000.0,29.1223,29.1299,29.0994,29.0994,19000.0
2014-07-25 15:15:00,38.11,38.12,38.1,38.11,17100.0,29.107,29.1147,29.0994,29.107,17100.0
2014-07-25 15:20:00,38.11,38.12,38.1,38.11,24700.0,29.107,29.1147,29.0994,29.107,24700.0
2014-07-25 15:25:00,38.11,38.13,38.09,38.13,46200.0,29.107,29.1223,29.0918,29.1223,46200.0
2014-07-25 15:30:00,38.13,38.14,38.09,38.09,57100.0,29.1223,29.1299,29.0918,29.0918,57100.0
2014-07-25 15:35:00,38.09,38.12,38.09,38.11,62400.0,29.0918,29.1147,29.0918,29.107,62400.0
2014-07-25 15:40:00,38.11,38.12,38.1,38.12,20700.0,29.107,29.1147,29.0994,29.1147,20700.0
2014-07-25 15:45:00,38.12,38.15,38.11,38.15,69300.0,29.1147,29.1376,29.107,29.1376,69300.0
2014-07-25 15:50:00,38.14,38.15,38.1,38.14,155400.0,29.1299,29.1376,29.0994,29.1299,155400.0
2014-07-25 15:55:00,38.14,38.15,38.12,38.14,166500.0,29.1299,29.1376,29.1147,29.1299,166500.0
2014-07-28 09:30:00,37.9,38.12,37.8,38.12,66400.0,28.9466,29.1147,28.8703,29.1147,66400.0
2014-07-28 09:35:00,38.12,38.16,38.09,38.12,15900.0,29.1147,29.1452,29.0918,29.1147,15900.0
2014-07-28 09:40:00,38.1,38.15,38.05,38.08,27000.0,29.0994,29.1376,29.0612,29.0841,27000.0
2014-07-28 09:45:00,38.05,38.05,37.94,37.98,31200.0,29.0612,29.0612,28.9772,29.0077,31200.0
2014-07-28 09:50:00,37.97,38.05,37.93,38.01,34100.0,29.0001,29.0612,28.9696,29.0307,34100.0
2014-07-28 09:55:00,38.01,38.05,37.99,38.02,15900.0,29.0307,29.0612,29.0154,29.0383,15900.0
2014-07-28 10:00:00,38.03,38.03,37.95,37.95,66100.0,29.0459,29.0459,28.9848,28.9848,66100.0
2014-07-28 10:05:00,37.96,38.01,37.96,37.98,52800.0,28.9925,29.0307,28.9925,29.0077,52800.0
2014-07-28 10:10:00,37.98,38.04,37.98,38.03,31900.0,29.0077,29.0536,29.0077,29.0459,31900.0
2014-07-28 10:15:00,38.02,38.02,37.98,38.01,53200.0,29.0383,29.0383,29.0077,29.0307,53200.0
2014-07-28 10:20:00,38.0,38.02,37.97,38.0,85500.0,29.023,29.0383,29.0001,29.023,85500.0
2014-07-28 10:25:00,38.0,38.03,37.98,38.0,43100.0,29.023,29.0459,29.0077,29.023,43100.0
2014-07-28 10:30:00,37.99,38.01,37.98,38.0,27500.0,29.0154,29.0307,29.0077,29.023,27500.0
2014-07-28 10:35:00,38.0,38.0,37.96,38.0,43800.0,29.023,29.023,28.9925,29.023,43800.0
2014-07-28 10:40:00,38.0,38.04,37.98,38.02,46200.0,29.023,29.0536,29.0077,29.0383,46200.0
2014-07-28 10:45:00,38.01,38.06,38.01,38.04,26100.0,29.0307,29.0688,29.0307,29.0536,26100.0
2014-07-28 10:50:00,38.05,38.07,38.03,38.04,24600.0,29.0612,29.0765,29.0459,29.0536,24600.0
2014-07-28 10:55:00,38.04,38.05,38.01,38.01,23500.0,29.0536,29.0612,29.0307,29.0307,23500.0
2014-07-28 11:00:00,38.02,38.04,38.01,38.02,20600.0,29.0383,29.0536,29.0307,29.0383,20600.0
2014-07-28 11:05:00,38.02,38.06,38.01,38.03,21600.0,29.0383,29.0688,29.0307,29.0459,21600.0
2014-07-28 11:10:00,38.04,38.12,38.04,38.12,30400.0,29.0536,29.1147,29.0536,29.1147,30400.0
2014-07-28 11:15:00,38.12,38.12,38.08,38.12,22600.0,29.1147,29.1147,29.0841,29.1147,22600.0
2014-07-28 11:20:00,38.13,38.15,38.11,38.15,19100.0,29.1223,29.1376,29.107,29.1376,19100.0
2014-07-28 11:25:00,38.14,38.18,38.13,38.18,20500.0,29.1299,29.1605,29.1223,29.1605,20500.0
2014-07-28 11:30:00,38.18,38.2,38.16,38.2,23400.0,29.1605,29.1758,29.1452,29.1758,23400.0
2014-07-28 11:35:00,38.2,38.23,38.19,38.22,25200.0,29.1758,29.1987,29.1681,29.191,25200.0
2014-07-28 11:40:00,38.22,38.25,38.2,38.24,20700.0,29.191,29.214,29.1758,29.2063,20700.0
2014-07-28 11:45:00,38.24,38.24,38.19,38.23,22800.0,29.2063,29.2063,29.1681,29.1987,22800.0
2014-07-28 11:50:00,38.23,38.24,38.19,38.19,21600.0,29.1987,29.2063,29.1681,29.1681,21600.0
2014-07-28 11:55:00,38.19,38.25,38.19,38.24,18200.0,29.1681,29.214,29.1681,29.2063,18200.0
2014-07-28 12:00:00,38.24,38.25,38.2,38.22,20300.0,29.2063,29.214,29.1758,29.191,20300.0
2014-07-28 12:05:00,38.21,38.24,38.21,38.24,20500.0,29.1834,29.2063,29.1834,29.2063,20500.0
2014-07-28 12:10:00,38.24,38.24,38.19,38.22,23700.0,29.2063,29.2063,29.1681,29.191,23700.0
2014-07-28 12:15:00,38.22,38.24,38.22,38.23,21600.0,29.191,29.2063,29.191,29.1987,21600.0
2014-07-28 12:20:00,38.23,38.23,38.21,38.23,24600.0,29.1987,29.1987,29.1834,29.1987,24600.0
2014-07-28 12:25:00,38.23,38.25,38.22,38.22,36300.0,29.1987,29.214,29.191,29.191,36300.0
2014-07-28 12:30:00,38.22,38.26,38.22,38.25,30600.0,29.191,29.2216,29.191,29.214,30600.0
2014-07-28 12:35:00,38.25,38.29,38.25,38.27,15700.0,29.214,29.2445,29.214,29.2292,15700.0
2014-07-28 12:40:00,38.27,38.3,38.26,38.29,12400.0,29.2292,29.2521,29.2216,29.2445,12400.0
2014-07-28 12:45:00,38.3,38.3,38.26,38.29,14800.0,29.2521,29.2521,29.2216,29.2445,14800.0
2014-07-28 12:50:00,38.29,38.3,38.27,38.27,13100.0,29.2445,29.2521,29.2292,29.2292,13100.0
2014-07-28 12:55:00,38.28,38.32,38.28,38.3,21000.0,29.2369,29.2674,29.2369,29.2521,21000.0
2014-07-28 13:00:00,38.3,38.34,38.29,38.34,30700.0,29.2521,29.2827,29.2445,29.2827,30700.0
2014-07-28 13:05:00,38.34,38.37,38.33,38.35,13200.0,29.2827,29.3056,29.2751,29.2903,13200.0
2014-07-28 13:10:00,38.36,38.38,38.36,38.37,18600.0,29.298,29.3132,29.298,29.3056,18600.0
2014-07-28 13:15:00,38.37,38.4,38.36,38.39,29700.0,29.3056,29.3285,29.298,29.3209,29700.0
2014-07-28 13:20:00,38.39,38.42,38.38,38.41,36600.0,29.3209,29.3438,29.3132,29.3362,36600.0
2014-07-28 13:25:00,38.41,38.43,38.4,38.42,20600.0,29.3362,29.3514,29.3285,29.3438,20600.0
2014-07-28 13:30:00,38.41,38.44,38.41,38.44,24300.0,29.3362,29.3591,29.3362,29.3591,24300.0
2014-07-28 13:35:00,38.44,38.46,38.41,38.46,17800.0,29.3591,29.3743,29.3362,29.3743,17800.0
2014-07-28 13:40:00,38.47,38.5,38.46,38.49,57000.0,29.382,29.4049,29.3743,29.3973,57000.0
2014-07-28 13:45:00,38.5,38.51,38.48,38.49,34000.0,29.4049,29.4125,29.3896,29.3973,34000.0
2014-07-28 13:50:00,38.49,38.51,38.47,38.51,36500.0,29.3973,29.4125,29.382,29.4125,36500.0
2014-07-28 13:55:00,38.51,38.51,38.49,38.51,35500.0,29.4125,29.4125,29.3973,29.4125,35500.0
2014-07-28 14:00:00,38.51,38.52,38.5,38.5,42700.0,29.4125,29.4202,29.4049,29.4049,42700.0
2014-07-28 14:05:00,38.5,38.52,38.5,38.5,32200.0,29.4049,29.4202,29.4049,29.4049,32200.0
2014-07-28 14:10:00,38.51,38.52,38.5,38.5,28600.0,29.4125,29.4202,29.4049,29.4049,28600.0
2014-07-28 14:15:00,38.51,38.52,38.5,38.51,35500.0,29.4125,29.4202,29.4049,29.4125,35500.0
2014-07-28 14:20:00,38.51,38.51,38.5,38.5,29900.0,29.4125,29.4125,29.4049,29.4049,29900.0
2014-07-28 14:25:00,38.5,38.51,38.5,38.5,24900.0,29.4049,29.4125,29.4049,29.4049,24900.0
2014-07-28 14:30:00,38.51,38.52,38.5,38.5,95800.0,29.4125,29.4202,29.4049,29.4049,95800.0
2014-07-28 14:35:00,38.5,38.51,38.5,38.5,12900.0,29.4049,29.4125,29.4049,29.4049,12900.0
2014-07-28 14:40:00,38.51,38.52,38.5,38.51,35600.0,29.4125,29.4202,29.4049,29.4125,35600.0
2014-07-28 14:45:00,38.51,38.52,38.5,38.52,30300.0,29.4125,29.4202,29.4049,29.4202,30300.0
2014-07-28 14:50:00,38.51,38.55,38.51,38.52,53000.0,29.4125,29.4431,29.4125,29.4202,53000.0
2014-07-28 14:55:00,38.52,38.53,38.5,38.52,30100.0,29.4202,29.4278,29.4049,29.4202,30100.0
2014-07-28 15:00:00,38.52,38.54,38.52,38.52,28900.0,29.4202,29.4354,29.4202,29.4202,28900.0
2014-07-28 15:05:00,38.52,38.55,38.51,38.54,30000.0,29.4202,29.4431,29.4125,29.4354,30000.0
2014-07-28 15:10:00,38.54,38.54,38.51,38.54,86300.0,29.4354,29.4354,29.4125,29.4354,86300.0
2014-07-28 15:15:00,38.54,38.57,38.53,38.55,97600.0,29.4354,29.4584,29.4278,29.4431,97600.0
2014-07-28 15:20:00,38.55,38.58,38.55,38.57,37000.0,29.4431,29.466,29.4431,29.4584,37000.0
2014-07-28 15:25:00,38.56,38.57,38.56,38.57,23700.0,29.4507,29.4584,29.4507,29.4584,23700.0
2014-07-28 15:30:00,38.56,38.56,38.53,38.55,65200.0,29.4507,29.4507,29.4278,29.4431,65200.0
2014-07-28 15:35:00,38.55,38.58,38.52,38.56,102300.0,29.4431,29.466,29.4202,29.4507,102300.0
2014-07-28 15:40:00,38.55,38.57,38.55,38.57,24700.0,29.4431,29.4584,29.4431,29.4584,24700.0
2014-07-28 15:45:00,38.56,38.57,38.55,38.55,54700.0,29.4507,29.4584,29.4431,29.4431,54700.0
2014-07-28 15:50:00,38.55,38.56,38.55,38.55,65600.0,29.4431,29.4507,29.4431,29.4431,65600.0
2014-07-28 15:55:00,38.55,38.57,38.55,38.56,141200.0,29.4431,29.4584,29.4431,29.4507,141200.0
2014-07-29 09:30:00,38.57,38.72,38.45,38.45,61100.0,29.4584,29.5729,29.3667,29.3667,61100.0
2014-07-29 09:35:00,38.43,38.59,38.43,38.53,25800.0,29.3514,29.4736,29.3514,29.4278,25800.0
2014-07-29 09:40:00,38.52,38.57,38.49,38.56,28100.0,29.4202,29.4584,29.3973,29.4507,28100.0
2014-07-29 09:45:00,38.57,38.64,38.55,38.61,39200.0,29.4584,29.5118,29.4431,29.4889,39200.0
2014-07-29 09:50:00,38.6,38.67,38.55,38.67,28800.0,29.4813,29.5347,29.4431,29.5347,28800.0
2014-07-29 09:55:00,38.67,38.68,38.57,38.59,65700.0,29.5347,29.5424,29.4584,29.4736,65700.0
2014-07-29 10:00:00,38.59,38.63,38.57,38.62,40900.0,29.4736,29.5042,29.4584,29.4965,40900.0
2014-07-29 10:05:00,38.62,38.65,38.59,38.64,23700.0,29.4965,29.5195,29.4736,29.5118,23700.0
2014-07-29 10:10:00,38.64,38.69,38.59,38.67,26400.0,29.5118,29.55,29.4736,29.5347,26400.0
2014-07-29 10:15:00,38.67,38.7,38.65,38.69,35500.0,29.5347,29.5577,29.5195,29.55,35500.0
2014-07-29 10:20:00,38.7,38.72,38.68,38.7,22000.0,29.5577,29.5729,29.5424,29.5577,22000.0
2014-07-29 10:25:00,38.7,38.73,38.68,38.73,19800.0,29.5577,29.5806,29.5424,29.5806,19800.0
2014-07-29 10:30:00,38.72,38.74,38.71,38.72,27000.0,29.5729,29.5882,29.5653,29.5729,27000.0
2014-07-29 10:35:00,38.72,38.73,38.71,38.71,19900.0,29.5729,29.5806,29.5653,29.5653,19900.0
2014-07-29 10:40:00,38.71,38.77,38.71,38.77,42100.0,29.5653,29.6111,29.5653,29.6111,42100.0
2014-07-29 10:45:00,38.77,38.78,38.75,38.77,33300.0,29.6111,29.6188,29.5958,29.6111,33300.0
2014-07-29 10:50:00,38.77,38.77,38.75,38.75,52400.0,29.6111,29.6111,29.5958,29.5958,52400.0
2014-07-29 10:55:00,38.75,38.77,38.75,38.77,24800.0,29.5958,29.6111,29.5958,29.6111,24800.0
2014-07-29 11:00:00,38.78,38.78,38.65,38.65,33600.0,29.6188,29.6188,29.5195,29.5195,33600.0
2014-07-29 11:05:00,38.65,38.65,38.52,38.52,24700.0,29.5195,29.5195,29.4202,29.4202,24700.0
2014-07-29 11:10:00,38.52,38.57,38.47,38.56,57400.0,29.4202,29.4584,29.382,29.4507,57400.0
2014-07-29 11:15:00,38.56,38.59,38.55,38.55,24700.0,29.4507,29.4736,29.4431,29.4431,24700.0
2014-07-29 11:20:00,38.55,38.58,38.54,38.56,28500.0,29.4431,29.466,29.4354,29.4507,28500.0
2014-07-29 11:25:00,38.56,38.57,38.54,38.55,31800.0,29.4507,29.4584,29.4354,29.4431,31800.0
2014-07-29 11:30:00,38.55,38.58,38.54,38.55,43000.0,29.4431,29.466,29.4354,29.4431,43000.0
2014-07-29 11:35:00,38.55,38.58,38.54,38.55,39800.0,29.4431,29.466,29.4354,29.4431,39800.0
2014-07-29 11:40:00,38.56,38.59,38.56,38.59,8600.0,29.4507,29.4736,29.4507,29.4736,8600.0
2014-07-29 11:45:00,38.59,38.6,38.56,38.58,18000.0,29.4736,29.4813,29.4507,29.466,18000.0
2014-07-29 11:50:00,38.57,38.61,38.55,38.61,40500.0,29.4584,29.4889,29.4431,29.4889,40500.0
2014-07-29 11:55:00,38.61,38.69,38.61,38.68,40800.0,29.4889,29.55,29.4889,29.5424,40800.0
2014-07-29 12:00:00,38.68,38.7,38.66,38.66,18800.0,29.5424,29.5577,29.5271,29.5271,18800.0
2014-07-29 12:05:00,38.66,38.66,38.61,38.62,12700.0,29.5271,29.5271,29.4889,29.4965,12700.0
2014-07-29 12:10:00,38.62,38.67,38.62,38.65,23100.0,29.4965,29.5347,29.4965,29.5195,23100.0
2014-07-29 12:15:00,38.65,38.66,38.59,38.59,30200.0,29.5195,29.5271,29.4736,29.4736,30200.0
2014-07-29 12:20:00,38.59,38.67,38.59,38.67,11600.0,29.4736,29.5347,29.4736,29.5347,11600.0
2014-07-29 12:25:00,38.67,38.68,38.63,38.68,38700.0,29.5347,29.5424,29.5042,29.5424,38700.0
2014-07-29 12:30:00,38.68,38.69,38.61,38.61,45000.0,29.5424,29.55,29.4889,29.4889,45000.0
2014-07-29 12:35:00,38.62,38.65,38.61,38.65,31000.0,29.4965,29.5195,29.4889,29.5195,31000.0
2014-07-29 12:40:00,38.66,38.67,38.62,38.64,25800.0,29.5271,29.5347,29.4965,29.5118,25800.0
2014-07-29 12:45:00,38.64,38.67,38.64,38.67,31600.0,29.5118,29.5347,29.5118,29.5347,31600.0
2014-07-29 12:50:00,38.68,38.7,38.67,38.68,16200.0,29.5424,29.5577,29.5347,29.5424,16200.0
2014-07-29 12:55:00,38.69,38.7,38.66,38.66,18900.0,29.55,29.5577,29.5271,29.5271,18900.0
2014-07-29 13:00:00,38.67,38.68,38.65,38.65,13500.0,29.5347,29.5424,29.5195,29.5195,13500.0
2014-07-29 13:05:00,38.65,38.69,38.65,38.68,21100.0,29.5195,29.55,29.5195,29.5424,21100.0
2014-07-29 13:10:00,38.69,38.69,38.67,38.67,20700.0,29.55,29.55,29.5347,29.5347,20700.0
2014-07-29 13:15:00,38.68,38.7,38.65,38.66,23800.0,29.5424,29.5577,29.5195,29.5271,23800.0
2014-07-29 13:20:00,38.67,38.72,38.65,38.72,33500.0,29.5347,29.5729,29.5195,29.5729,33500.0
2014-07-29 13:25:00,38.71,38.72,38.69,38.72,21100.0,29.5653,29.5729,29.55,29.5729,21100.0
2014-07-29 13:30:00,38.73,38.73,38.69,38.7,28300.0,29.5806,29.5806,29.55,29.5577,28300.0
2014-07-29 13:35:00,38.7,38.7,38.66,38.69,33800.0,29.5577,29.5577,29.5271,29.55,33800.0
2014-07-29 13:40:00,38.7,38.72,38.69,38.72,13400.0,29.5577,29.5729,29.55,29.5729,13400.0
2014-07-29 13:45:00,38.72,38.72,38.69,38.7,15300.0,29.5729,29.5729,29.55,29.5577,15300.0
2014-07-29 13:50:00,38.7,38.72,38.69,38.72,13400.0,29.5577,29.5729,29.55,29.5729,13400.0
2014-07-29 13:55:00,38.72,38.73,38.71,38.72,21800.0,29.5729,29.5806,29.5653,29.5729,21800.0
2014-07-29 14:00:00,38.72,38.74,38.7,38.71,29100.0,29.5729,29.5882,29.5577,29.5653,29100.0
2014-07-29 14:05:00,38.7,38.71,38.7,38.7,14000.0,29.5577,29.5653,29.5577,29.5577,14000.0
2014-07-29 14:10:00,38.7,38.71,38.69,38.69,39200.0,29.5577,29.5653,29.55,29.55,39200.0
2014-07-29 14:15:00,38.69,38.72,38.68,38.69,35400.0,29.55,29.5729,29.5424,29.55,35400.0
2014-07-29 14:20:00,38.69,38.71,38.68,38.69,59500.0,29.55,29.5653,29.5424,29.55,59500.0
2014-07-29 14:25:00,38.7,38.73,38.68,38.72,35200.0,29.5577,29.5806,29.5424,29.5729,35200.0
2014-07-29 14:30:00,38.74,38.75,38.72,38.74,20100.0,29.5882,29.5958,29.5729,29.5882,20100.0
2014-07-29 14:35:00,38.74,38.75,38.69,38.7,30600.0,29.5882,29.5958,29.55,29.5577,30600.0
2014-07-29 14:40:00,38.7,38.73,38.67,38.68,22300.0,29.5577,29.5806,29.5347,29.5424,22300.0
2014-07-29 14:45:00,38.67,38.68,38.63,38.65,47700.0,29.5347,29.5424,29.5042,29.5195,47700.0
2014-07-29 14:50:00,38.65,38.68,38.64,38.66,66400.0,29.5195,29.5424,29.5118,29.5271,66400.0
2014-07-29 14:55:00,38.67,38.71,38.65,38.65,88900.0,29.5347,29.5653,29.5195,29.5195,88900.0
2014-07-29 15:00:00,38.66,38.68,38.64,38.66,77100.0,29.5271,29.5424,29.5118,29.5271,77100.0
2014-07-29 15:05:00,38.67,38.69,38.65,38.68,74500.0,29.5347,29.55,29.5195,29.5424,74500.0
2014-07-29 15:10:00,38.69,38.69,38.65,38.68,27700.0,29.55,29.55,29.5195,29.5424,27700.0
2014-07-29 15:15:00,38.68,38.69,38.65,38.65,39700.0,29.5424,29.55,29.5195,29.5195,39700.0
2014-07-29 15:20:00,38.66,38.66,38.63,38.64,78300.0,29.5271,29.5271,29.5042,29.5118,78300.0
2014-07-29 15:25:00,38.63,38.65,38.61,38.62,51200.0,29.5042,29.5195,29.4889,29.4965,51200.0
2014-07-29 15:30:00,38.62,38.63,38.59,38.59,42700.0,29.4965,29.5042,29.4736,29.4736,42700.0
2014-07-29 15:35:00,38.59,38.63,38.59,38.61,37000.0,29.4736,29.5042,29.4736,29.4889,37000.0
2014-07-29 15:40:00,38.62,38.62,38.6,38.61,44400.0,29.4965,29.4965,29.4813,29.4889,44400.0
2014-07-29 15:45:00,38.61,38.62,38.57,38.6,93900.0,29.4889,29.4965,29.4584,29.4813,93900.0
2014-07-29 15:50:00,38.61,38.61,38.58,38.59,84600.0,29.4889,29.4889,29.466,29.4736,84600.0
2014-07-29 15:55:00,38.59,38.6,38.58,38.59,178600.0,29.4736,29.4813,29.466,29.4736,178600.0
2014-07-30 09:30:00,38.76,38.88,38.69,38.8,52800.0,29.6035,29.6951,29.55,29.634,52800.0
2014-07-30 09:35:00,38.8,38.8,38.69,38.7,30100.0,29.634,29.634,29.55,29.5577,30100.0
2014-07-30 09:40:00,38.71,38.83,38.71,38.82,59000.0,29.5653,29.6569,29.5653,29.6493,59000.0
2014-07-30 09:45:00,38.83,38.86,38.76,38.85,29600.0,29.6569,29.6799,29.6035,29.6722,29600.0
2014-07-30 09:50:00,38.86,38.91,38.84,38.9,25400.0,29.6799,29.718,29.6646,29.7104,25400.0
2014-07-30 09:55:00,38.91,38.91,38.77,38.77,26500.0,29.718,29.718,29.6111,29.6111,26500.0
2014-07-30 10:00:00,38.77,38.79,38.73,38.76,22700.0,29.6111,29.6264,29.5806,29.6035,22700.0
2014-07-30 10:05:00,38.75,38.82,38.75,38.82,56200.0,29.5958,29.6493,29.5958,29.6493,56200.0
2014-07-30 10:10:00,38.81,38.83,38.78,38.83,26800.0,29.6417,29.6569,29.6188,29.6569,26800.0
2014-07-30 10:15:00,38.83,38.87,38.82,38.87,41100.0,29.6569,29.6875,29.6493,29.6875,41100.0
2014-07-30 10:20:00,38.87,38.96,38.87,38.93,33600.0,29.6875,29.7562,29.6875,29.7333,33600.0
2014-07-30 10:25:00,38.94,38.97,38.92,38.96,25200.0,29.741,29.7639,29.7257,29.7562,25200.0
2014-07-30 10:30:00,38.97,38.99,38.94,38.98,52200.0,29.7639,29.7791,29.741,29.7715,52200.0
2014-07-30 10:35:00,38.98,38.99,38.86,38.87,36800.0,29.7715,29.7791,29.6799,29.6875,36800.0
2014-07-30 10:40:00,38.86,38.88,38.79,38.79,19400.0,29.6799,29.6951,29.6264,29.6264,19400.0
2014-07-30 10:45:00,38.8,38.87,38.77,38.84,32600.0,29.634,29.6875,29.6111,29.6646,32600.0
2014-07-30 10:50:00,38.83,38.88,38.83,38.86,24000.0,29.6569,29.6951,29.6569,29.6799,24000.0
2014-07-30 10:55:00,38.87,38.87,38.82,38.83,23800.0,29.6875,29.6875,29.6493,29.6569,23800.0
2014-07-30 11:00:00,38.82,38.83,38.78,38.79,26700.0,29.6493,29.6569,29.6188,29.6264,26700.0
2014-07-30 11:05:00,38.79,38.86,38.77,38.85,19900.0,29.6264,29.6799,29.6111,29.6722,19900.0
2014-07-30 11:10:00,38.85,38.9,38.84,38.89,40100.0,29.6722,29.7104,29.6646,29.7028,40100.0
2014-07-30 11:15:00,38.9,38.91,38.87,38.89,31100.0,29.7104,29.718,29.6875,29.7028,31100.0
2014-07-30 11:20:00,38.89,38.91,38.86,38.9,26000.0,29.7028,29.718,29.6799,29.7104,26000.0
2014-07-30 11:25:00,38.9,38.95,38.87,38.94,25500.0,29.7104,29.7486,29.6875,29.741,25500.0
2014-07-30 11:30:00,38.95,38.98,38.93,38.97,138600.0,29.7486,29.7715,29.7333,29.7639,138600.0
2014-07-30 11:35:00,38.97,38.98,38.95,38.95,26300.0,29.7639,29.7715,29.7486,29.7486,26300.0
2014-07-30 11:40:00,38.95,38.95,38.93,38.95,6200.0,29.7486,29.7486,29.7333,29.7486,6200.0
2014-07-30 11:45:00,38.95,38.96,38.88,38.88,35400.0,29.7486,29.7562,29.6951,29.6951,35400.0
2014-07-30 11:50:00,38.89,38.94,38.89,38.94,26500.0,29.7028,29.741,29.7028,29.741,26500.0
2014-07-30 11:55:00,38.94,38.97,38.94,38.97,35600.0,29.741,29.7639,29.741,29.7639,35600.0
2014-07-30 12:00:00,38.97,39.03,38.96,39.02,108900.0,29.7639,29.8097,29.7562,29.8021,108900.0
2014-07-30 12:05:00,39.02,39.04,38.98,38.98,33700.0,29.8021,29.8173,29.7715,29.7715,33700.0
2014-07-30 12:10:00,38.98,39.05,38.98,39.04,26500.0,29.7715,29.825,29.7715,29.8173,26500.0
2014-07-30 12:15:00,39.04,39.05,39.03,39.05,35700.0,29.8173,29.825,29.8097,29.825,35700.0
2014-07-30 12:20:00,39.04,39.06,39.04,39.06,15100.0,29.8173,29.8326,29.8173,29.8326,15100.0
2014-07-30 12:25:00,39.06,39.07,39.04,39.06,17200.0,29.8326,29.8402,29.8173,29.8326,17200.0
2014-07-30 12:30:00,39.06,39.07,39.04,39.07,33200.0,29.8326,29.8402,29.8173,29.8402,33200.0
2014-07-30 12:35:00,39.04,39.1,39.04,39.08,19400.0,29.8173,29.8632,29.8173,29.8479,19400.0
2014-07-30 12:40:00,39.08,39.09,39.07,39.07,15400.0,29.8479,29.8555,29.8402,29.8402,15400.0
2014-07-30 12:45:00,39.06,39.09,39.06,39.09,8400.0,29.8326,29.8555,29.8326,29.8555,8400.0
2014-07-30 12:50:00,39.08,39.11,39.08,39.1,19400.0,29.8479,29.8708,29.8479,29.8632,19400.0
2014-07-30 12:55:00,39.1,39.11,39.09,39.1,13600.0,29.8632,29.8708,29.8555,29.8632,13600.0
2014-07-30 13:00:00,39.09,39.1,39.08,39.09,20600.0,29.8555,29.8632,29.8479,29.8555,20600.0
2014-07-30 13:05:00,39.09,39.15,39.09,39.12,25200.0,29.8555,29.9013,29.8555,29.8784,25200.0
2014-07-30 13:10:00,39.13,39.14,39.13,39.14,8400.0,29.8861,29.8937,29.8861,29.8937,8400.0
2014-07-30 13:15:00,39.15,39.15,39.08,39.08,19800.0,29.9013,29.9013,29.8479,29.8479,19800.0
2014-07-30 13:20:00,39.09,39.1,39.07,39.07,14800.0,29.8555,29.8632,29.8402,29.8402,14800.0
2014-07-30 13:25:00,39.06,39.07,39.04,39.05,22100.0,29.8326,29.8402,29.8173,29.825,22100.0
2014-07-30 13:30:00,39.05,39.1,39.05,39.09,16900.0,29.825,29.8632,29.825,29.8555,16900.0
2014-07-30 13:35:00,39.09,39.1,39.07,39.07,14400.0,29.8555,29.8632,29.8402,29.8402,14400.0
2014-07-30 13:40:00,39.08,39.11,39.08,39.11,14000.0,29.8479,29.8708,29.8479,29.8708,14000.0
2014-07-30 13:45:00,39.11,39.11,39.06,39.07,13000.0,29.8708,29.8708,29.8326,29.8402,13000.0
2014-07-30 13:50:00,39.08,39.14,39.07,39.14,29000.0,29.8479,29.8937,29.8402,29.8937,29000.0
2014-07-30 13:55:00,39.14,39.23,39.12,39.22,50900.0,29.8937,29.9624,29.8784,29.9548,50900.0
2014-07-30 14:00:00,39.22,39.3,39.16,39.22,96000.0,29.9548,30.0159,29.909,29.9548,96000.0
2014-07-30 14:05:00,39.23,39.27,39.2,39.22,47400.0,29.9624,29.993,29.9395,29.9548,47400.0
2014-07-30 14:10:00,39.23,39.28,39.23,39.25,46100.0,29.9624,30.0006,29.9624,29.9777,46100.0
2014-07-30 14:15:00,39.25,39.28,39.21,39.23,34800.0,29.9777,30.0006,29.9472,29.9624,34800.0
2014-07-30 14:20:00,39.24,39.24,39.17,39.18,26300.0,29.9701,29.9701,29.9166,29.9243,26300.0
2014-07-30 14:25:00,39.18,39.22,39.16,39.18,22400.0,29.9243,29.9548,29.909,29.9243,22400.0
2014-07-30 14:30:00,39.19,39.2,39.16,39.16,27600.0,29.9319,29.9395,29.909,29.909,27600.0
2014-07-30 14:35:00,39.17,39.19,39.11,39.11,52000.0,29.9166,29.9319,29.8708,29.8708,52000.0
2014-07-30 14:40:00,39.12,39.13,39.09,39.1,17600.0,29.8784,29.8861,29.8555,29.8632,17600.0
2014-07-30 14:45:00,39.1,39.1,39.02,39.03,73200.0,29.8632,29.8632,29.8021,29.8097,73200.0
2014-07-30 14:50:00,39.02,39.05,39.0,39.04,47600.0,29.8021,29.825,29.7868,29.8173,47600.0
2014-07-30 14:55:00,39.04,39.08,39.03,39.04,54000.0,29.8173,29.8479,29.8097,29.8173,54000.0
2014-07-30 15:00:00,39.05,39.05,38.99,38.99,84400.0,29.825,29.825,29.7791,29.7791,84400.0
2014-07-30 15:05:00,39.0,39.01,38.91,38.93,195200.0,29.7868,29.7944,29.718,29.7333,195200.0
2014-07-30 15:10:00,38.93,38.98,38.93,38.96,79500.0,29.7333,29.7715,29.7333,29.7562,79500.0
2014-07-30 15:15:00,38.97,39.08,38.97,39.08,31700.0,29.7639,29.8479,29.7639,29.8479,31700.0
2014-07-30 15:20:00,39.07,39.08,39.03,39.04,30200.0,29.8402,29.8479,29.8097,29.8173,30200.0
2014-07-30 15:25:00,39.03,39.07,39.02,39.05,28700.0,29.8097,29.8402,29.8021,29.825,28700.0
2014-07-30 15:30:00,39.06,39.13,39.06,39.13,45100.0,29.8326,29.8861,29.8326,29.8861,45100.0
2014-07-30 15:35:00,39.12,39.2,39.12,39.19,104100.0,29.8784,29.9395,29.8784,29.9319,104100.0
2014-07-30 15:40:00,39.19,39.19,39.13,39.13,38200.0,29.9319,29.9319,29.8861,29.8861,38200.0
2014-07-30 15:45:00,39.13,39.17,39.13,39.17,67000.0,29.8861,29.9166,29.8861,29.9166,67000.0
2014-07-30 15:50:00,39.16,39.16,39.12,39.16,120900.0,29.909,29.909,29.8784,29.909,120900.0
2014-07-30 15:55:00,39.15,39.16,39.12,39.12,121700.0,29.9013,29.909,29.8784,29.8784,121700.0
2014-07-31 09:30:00,38.17,38.95,38.17,38.81,68800.0,29.1529,29.7486,29.1529,29.6417,68800.0
2014-07-31 09:35:00,38.82,39.0,38.82,39.0,37500.0,29.6493,29.7868,29.6493,29.7868,37500.0
2014-07-31 09:40:00,39.01,39.05,38.93,39.0,43100.0,29.7944,29.825,29.7333,29.7868,43100.0
2014-07-31 09:45:00,39.0,39.06,38.92,39.05,44500.0,29.7868,29.8326,29.7257,29.825,44500.0
2014-07-31 09:50:00,39.05,39.06,38.96,38.98,37600.0,29.825,29.8326,29.7562,29.7715,37600.0
2014-07-31 09:55:00,38.98,39.03,38.95,38.96,67600.0,29.7715,29.8097,29.7486,29.7562,67600.0
2014-07-31 10:00:00,38.97,38.97,38.86,38.92,54800.0,29.7639,29.7639,29.6799,29.7257,54800.0
2014-07-31 10:05:00,38.93,38.94,38.83,38.84,32700.0,29.7333,29.741,29.6569,29.6646,32700.0
2014-07-31 10:10:00,38.83,38.91,38.82,38.85,52900.0,29.6569,29.718,29.6493,29.6722,52900.0
2014-07-31 10:15:00,38.84,38.91,38.75,38.77,196600.0,29.6646,29.718,29.5958,29.6111,196600.0
2014-07-31 10:20:00,38.77,38.85,38.74,38.83,78900.0,29.6111,29.6722,29.5882,29.6569,78900.0
2014-07-31 10:25:00,38.84,38.89,38.81,38.83,56500.0,29.6646,29.7028,29.6417,29.6569,56500.0
2014-07-31 10:30:00,38.83,38.89,38.79,38.82,111900.0,29.6569,29.7028,29.6264,29.6493,111900.0
2014-07-31 10:35:00,38.82,38.88,38.8,38.85,30000.0,29.6493,29.6951,29.634,29.6722,30000.0
2014-07-31 10:40:00,38.85,38.87,38.83,38.86,17000.0,29.6722,29.6875,29.6569,29.6799,17000.0
2014-07-31 10:45:00,38.86,38.86,38.77,38.79,48000.0,29.6799,29.6799,29.6111,29.6264,48000.0
2014-07-31 10:50:00,38.77,38.8,38.72,38.73,29000.0,29.6111,29.634,29.5729,29.5806,29000.0
2014-07-31 10:55:00,38.73,38.76,38.69,38.73,88800.0,29.5806,29.6035,29.55,29.5806,88800.0
2014-07-31 11:00:00,38.73,38.78,38.71,38.78,43000.0,29.5806,29.6188,29.5653,29.6188,43000.0
2014-07-31 11:05:00,38.77,38.79,38.73,38.75,20600.0,29.6111,29.6264,29.5806,29.5958,20600.0
2014-07-31 11:10:00,38.75,38.76,38.7,38.7,35900.0,29.5958,29.6035,29.5577,29.5577,35900.0
2014-07-31 11:15:00,38.71,38.72,38.66,38.7,56600.0,29.5653,29.5729,29.5271,29.5577,56600.0
2014-07-31 11:20:00,38.7,38.78,38.69,38.78,44800.0,29.5577,29.6188,29.55,29.6188,44800.0
2014-07-31 11:25:00,38.78,38.82,38.77,38.81,53000.0,29.6188,29.6493,29.6111,29.6417,53000.0
2014-07-31 11:30:00,38.81,38.87,38.76,38.87,37000.0,29.6417,29.6875,29.6035,29.6875,37000.0
2014-07-31 11:35:00,38.87,38.91,38.83,38.91,33000.0,29.6875,29.718,29.6569,29.718,33000.0
2014-07-31 11:40:00,38.91,38.95,38.9,38.91,36400.0,29.718,29.7486,29.7104,29.718,36400.0
2014-07-31 11:45:00,38.9,38.9,38.83,38.87,29200.0,29.7104,29.7104,29.6569,29.6875,29200.0
2014-07-31 11:50:00,38.87,38.89,38.79,38.85,93900.0,29.6875,29.7028,29.6264,29.6722,93900.0
2014-07-31 11:55:00,38.84,38.86,38.74,38.77,25500.0,29.6646,29.6799,29.5882,29.6111,25500.0
2014-07-31 12:00:00,38.76,38.78,38.72,38.78,54700.0,29.6035,29.6188,29.5729,29.6188,54700.0
2014-07-31 12:05:00,38.79,38.8,38.73,38.78,21900.0,29.6264,29.634,29.5806,29.6188,21900.0
2014-07-31 12:10:00,38.78,38.79,38.7,38.72,41000.0,29.6188,29.6264,29.5577,29.5729,41000.0
2014-07-31 12:15:00,38.71,38.75,38.7,38.73,15900.0,29.5653,29.5958,29.5577,29.5806,15900.0
2014-07-31 12:20:00,38.73,38.76,38.71,38.73,28700.0,29.5806,29.6035,29.5653,29.5806,28700.0
2014-07-31 12:25:00,38.73,38.73,38.62,38.62,35300.0,29.5806,29.5806,29.4965,29.4965,35300.0
2014-07-31 12:30:00,38.61,38.69,38.61,38.69,23500.0,29.4889,29.55,29.4889,29.55,23500.0
2014-07-31 12:35:00,38.7,38.7,38.6,38.6,26300.0,29.5577,29.5577,29.4813,29.4813,26300.0
2014-07-31 12:40:00,38.61,38.69,38.6,38.69,24000.0,29.4889,29.55,29.4813,29.55,24000.0
2014-07-31 12:45:00,38.69,38.78,38.68,38.77,26400.0,29.55,29.6188,29.5424,29.6111,26400.0
2014-07-31 12:50:00,38.77,38.78,38.69,38.72,21400.0,29.6111,29.6188,29.55,29.5729,21400.0
2014-07-31 12:55:00,38.73,38.77,38.72,38.75,22600.0,29.5806,29.6111,29.5729,29.5958,22600.0
2014-07-31 13:00:00,38.75,38.8,38.74,38.79,23800.0,29.5958,29.634,29.5882,29.6264,23800.0
2014-07-31 13:05:00,38.79,38.84,38.78,38.84,23000.0,29.6264,29.6646,29.6188,29.6646,23000.0
2014-07-31 13:10:00,38.84,38.89,38.82,38.88,39600.0,29.6646,29.7028,29.6493,29.6951,39600.0
2014-07-31 13:15:00,38.87,38.88,38.82,38.84,33800.0,29.6875,29.6951,29.6493,29.6646,33800.0
2014-07-31 13:20:00,38.84,38.84,38.75,38.75,19900.0,29.6646,29.6646,29.5958,29.5958,19900.0
2014-07-31 13:25:00,38.75,38.8,38.73,38.76,13300.0,29.5958,29.634,29.5806,29.6035,13300.0
2014-07-31 13:30:00,38.77,38.82,38.74,38.82,40800.0,29.6111,29.6493,29.5882,29.6493,40800.0
2014-07-31 13:35:00,38.82,38.9,38.82,38.88,24400.0,29.6493,29.7104,29.6493,29.6951,24400.0
2014-07-31 13:40:00,38.87,38.9,38.86,38.89,39800.0,29.6875,29.7104,29.6799,29.7028,39800.0
2014-07-31 13:45:00,38.88,38.9,38.85,38.9,28000.0,29.6951,29.7104,29.6722,29.7104,28000.0
2014-07-31 13:50:00,38.9,38.92,38.85,38.89,19400.0,29.7104,29.7257,29.6722,29.7028,19400.0
2014-07-31 13:55:00,38.88,38.93,38.87,38.93,33400.0,29.6951,29.7333,29.6875,29.7333,33400.0
2014-07-31 14:00:00,38.93,38.93,38.88,38.89,45500.0,29.7333,29.7333,29.6951,29.7028,45500.0
2014-07-31 14:05:00,38.89,38.94,38.89,38.91,38400.0,29.7028,29.741,29.7028,29.718,38400.0
2014-07-31 14:10:00,38.9,38.92,38.9,38.91,51800.0,29.7104,29.7257,29.7104,29.718,51800.0
2014-07-31 14:15:00,38.92,38.94,38.9,38.91,36600.0,29.7257,29.741,29.7104,29.718,36600.0
2014-07-31 14:20:00,38.91,38.92,38.9,38.92,35600.0,29.718,29.7257,29.7104,29.7257,35600.0
2014-07-31 14:25:00,38.91,38.95,38.91,38.95,25000.0,29.718,29.7486,29.718,29.7486,25000.0
2014-07-31 14:30:00,38.94,38.98,38.94,38.98,37800.0,29.741,29.7715,29.741,29.7715,37800.0
2014-07-31 14:35:00,38.98,39.0,38.95,38.98,37600.0,29.7715,29.7868,29.7486,29.7715,37600.0
2014-07-31 14:40:00,38.98,38.98,38.95,38.95,28500.0,29.7715,29.7715,29.7486,29.7486,28500.0
2014-07-31 14:45:00,38.96,39.0,38.95,38.98,96700.0,29.7562,29.7868,29.7486,29.7715,96700.0
2014-07-31 14:50:00,38.97,38.98,38.92,38.94,110000.0,29.7639,29.7715,29.7257,29.741,110000.0
2014-07-31 14:55:00,38.93,38.96,38.91,38.93,56900.0,29.7333,29.7562,29.718,29.7333,56900.0
2014-07-31 15:00:00,38.93,38.97,38.92,38.96,50800.0,29.7333,29.7639,29.7257,29.7562,50800.0
2014-07-31 15:05:00,38.96,38.96,38.94,38.96,92400.0,29.7562,29.7562,29.741,29.7562,92400.0
2014-07-31 15:10:00,38.95,38.96,38.94,38.96,67600.0,29.7486,29.7562,29.741,29.7562,67600.0
2014-07-31 15:15:00,38.95,38.96,38.9,38.91,50400.0,29.7486,29.7562,29.7104,29.718,50400.0
2014-07-31 15:20:00,38.91,38.92,38.87,38.89,59300.0,29.718,29.7257,29.6875,29.7028,59300.0
2014-07-31 15:25:00,38.89,38.91,38.86,38.91,65700.0,29.7028,29.718,29.6799,29.718,65700.0
2014-07-31 15:30:00,38.91,38.94,38.89,38.9,64900.0,29.718,29.741,29.7028,29.7104,64900.0
2014-07-31 15:35:00,38.89,38.94,38.89,38.92,66500.0,29.7028,29.741,29.7028,29.7257,66500.0
2014-07-31 15:40:00,38.91,38.92,38.9,38.91,93700.0,29.718,29.7257,29.7104,29.718,93700.0
2014-07-31 15:45:00,38.9,38.92,38.89,38.89,145900.0,29.7104,29.7257,29.7028,29.7028,145900.0
2014-07-31 15:50:00,38.88,38.89,38.81,38.81,200500.0,29.6951,29.7028,29.6417,29.6417,200500.0
2014-07-31 15:55:00,38.82,38.86,38.81,38.85,381900.0,29.6493,29.6799,29.6417,29.6722,381900.0
2014-08-01 09:30:00,38.69,38.8,38.58,38.68,74300.0,29.55,29.634,29.466,29.5424,74300.0
2014-08-01 09:35:00,38.68,38.72,38.59,38.59,40600.0,29.5424,29.5729,29.4736,29.4736,40600.0
2014-08-01 09:40:00,38.59,38.63,38.43,38.44,68900.0,29.4736,29.5042,29.3514,29.3591,68900.0
2014-08-01 09:45:00,38.44,38.46,38.36,38.37,41700.0,29.3591,29.3743,29.298,29.3056,41700.0
2014-08-01 09:50:00,38.38,38.49,38.37,38.45,28700.0,29.3132,29.3973,29.3056,29.3667,28700.0
2014-08-01 09:55:00,38.45,38.53,38.45,38.45,36600.0,29.3667,29.4278,29.3667,29.3667,36600.0
2014-08-01 10:00:00,38.47,38.53,38.42,38.51,53000.0,29.382,29.4278,29.3438,29.4125,53000.0
2014-08-01 10:05:00,38.51,38.52,38.41,38.42,72100.0,29.4125,29.4202,29.3362,29.3438,72100.0
2014-08-01 10:10:00,38.42,38.44,38.28,38.3,45000.0,29.3438,29.3591,29.2369,29.2521,45000.0
2014-08-01 10:15:00,38.3,38.37,38.28,38.3,41900.0,29.2521,29.3056,29.2369,29.2521,41900.0
2014-08-01 10:20:00,38.3,38.39,38.3,38.38,30700.0,29.2521,29.3209,29.2521,29.3132,30700.0
2014-08-01 10:25:00,38.38,38.43,38.35,38.38,38300.0,29.3132,29.3514,29.2903,29.3132,38300.0
2014-08-01 10:30:00,38.37,38.4,38.34,38.36,25600.0,29.3056,29.3285,29.2827,29.298,25600.0
2014-08-01 10:35:00,38.35,38.36,38.32,38.34,40700.0,29.2903,29.298,29.2674,29.2827,40700.0
2014-08-01 10:40:00,38.35,38.41,38.34,38.37,23100.0,29.2903,29.3362,29.2827,29.3056,23100.0
2014-08-01 10:45:00,38.38,38.38,38.32,38.32,22600.0,29.3132,29.3132,29.2674,29.2674,22600.0
2014-08-01 10:50:00,38.33,38.35,38.29,38.32,35800.0,29.2751,29.2903,29.2445,29.2674,35800.0
2014-08-01 10:55:00,38.31,38.34,38.28,38.34,25400.0,29.2598,29.2827,29.2369,29.2827,25400.0
2014-08-01 11:00:00,38.33,38.35,38.27,38.29,31900.0,29.2751,29.2903,29.2292,29.2445,31900.0
2014-08-01 11:05:00,38.29,38.32,38.28,38.29,22800.0,29.2445,29.2674,29.2369,29.2445,22800.0
2014-08-01 11:10:00,38.29,38.31,38.26,38.31,25100.0,29.2445,29.2598,29.2216,29.2598,25100.0
2014-08-01 11:15:00,38.31,38.32,38.27,38.31,44000.0,29.2598,29.2674,29.2292,29.2598,44000.0
2014-08-01 11:20:00,38.31,38.38,38.31,38.36,23500.0,29.2598,29.3132,29.2598,29.298,23500.0
2014-08-01 11:25:00,38.36,38.38,38.3,38.3,20600.0,29.298,29.3132,29.2521,29.2521,20600.0
2014-08-01 11:30:00,38.29,38.34,38.29,38.3,22200.0,29.2445,29.2827,29.2445,29.2521,22200.0
2014-08-01 11:35:00,38.31,38.31,38.26,38.26,18100.0,29.2598,29.2598,29.2216,29.2216,18100.0
2014-08-01 11:40:00,38.27,38.31,38.26,38.28,17700.0,29.2292,29.2598,29.2216,29.2369,17700.0
2014-08-01 11:45:00,38.29,38.3,38.23,38.24,18000.0,29.2445,29.2521,29.1987,29.2063,18000.0
2014-08-01 11:50:00,38.23,38.26,38.22,38.23,37600.0,29.1987,29.2216,29.191,29.1987,37600.0
2014-08-01 11:55:00,38.23,38.28,38.23,38.28,21200.0,29.1987,29.2369,29.1987,29.2369,21200.0
2014-08-01 12:00:00,38.28,38.29,38.26,38.29,16900.0,29.2369,29.2445,29.2216,29.2445,16900.0
2014-08-01 12:05:00,38.29,38.3,38.24,38.26,14300.0,29.2445,29.2521,29.2063,29.2216,14300.0
2014-08-01 12:10:00,38.27,38.3,38.24,38.25,19900.0,29.2292,29.2521,29.2063,29.214,19900.0
2014-08-01 12:15:00,38.25,38.33,38.25,38.32,13700.0,29.214,29.2751,29.214,29.2674,13700.0
2014-08-01 12:20:00,38.32,38.34,38.3,38.32,10300.0,29.2674,29.2827,29.2521,29.2674,10300.0
2014-08-01 12:25:00,38.32,38.34,38.25,38.27,16500.0,29.2674,29.2827,29.214,29.2292,16500.0
2014-08-01 12:30:00,38.28,38.32,38.28,38.29,11700.0,29.2369,29.2674,29.2369,29.2445,11700.0
2014-08-01 12:35:00,38.29,38.3,38.26,38.26,16600.0,29.2445,29.2521,29.2216,29.2216,16600.0
2014-08-01 12:40:00,38.26,38.29,38.26,38.28,13400.0,29.2216,29.2445,29.2216,29.2369,13400.0
2014-08-01 12:45:00,38.28,38.28,38.22,38.22,20000.0,29.2369,29.2369,29.191,29.191,20000.0
2014-08-01 12:50:00,38.22,38.24,38.2,38.23,26500.0,29.191,29.2063,29.1758,29.1987,26500.0
2014-08-01 12:55:00,38.23,38.25,38.2,38.21,59600.0,29.1987,29.214,29.1758,29.1834,59600.0
2014-08-01 13:00:00,38.22,38.23,38.19,38.2,26500.0,29.191,29.1987,29.1681,29.1758,26500.0
2014-08-01 13:05:00,38.2,38.23,38.18,38.23,34500.0,29.1758,29.1987,29.1605,29.1987,34500.0
2014-08-01 13:10:00,38.23,38.24,38.2,38.23,69000.0,29.1987,29.2063,29.1758,29.1987,69000.0
2014-08-01 13:15:00,38.24,38.3,38.23,38.28,28000.0,29.2063,29.2521,29.1987,29.2369,28000.0
2014-08-01 13:20:00,38.29,38.33,38.29,38.3,32100.0,29.2445,29.2751,29.2445,29.2521,32100.0
2014-08-01 13:25:00,38.3,38.39,38.29,38.39,25800.0,29.2521,29.3209,29.2445,29.3209,25800.0
2014-08-01 13:30:00,38.39,38.41,38.37,38.39,20400.0,29.3209,29.3362,29.3056,29.3209,20400.0
2014-08-01 13:35:00,38.39,38.41,38.35,38.39,20600.0,29.3209,29.3362,29.2903,29.3209,20600.0
2014-08-01 13:40:00,38.4,38.41,38.34,38.38,23100.0,29.3285,29.3362,29.2827,29.3132,23100.0
2014-08-01 13:45:00,38.39,38.41,38.36,38.41,29000.0,29.3209,29.3362,29.298,29.3362,29000.0
2014-08-01 13:50:00,38.41,38.41,38.35,38.39,32500.0,29.3362,29.3362,29.2903,29.3209,32500.0
2014-08-01 13:55:00,38.39,38.41,38.37,38.4,28500.0,29.3209,29.3362,29.3056,29.3285,28500.0
2014-08-01 14:00:00,38.4,38.45,38.4,38.41,32300.0,29.3285,29.3667,29.3285,29.3362,32300.0
2014-08-01 14:05:00,38.42,38.49,38.42,38.48,33800.0,29.3438,29.3973,29.3438,29.3896,33800.0
2014-08-01 14:10:00,38.48,38.52,38.47,38.52,23700.0,29.3896,29.4202,29.382,29.4202,23700.0
2014-08-01 14:15:00,38.51,38.53,38.49,38.53,45200.0,29.4125,29.4278,29.3973,29.4278,45200.0
2014-08-01 14:20:00,38.54,38.56,38.53,38.53,50700.0,29.4354,29.4507,29.4278,29.4278,50700.0
2014-08-01 14:25:00,38.53,38.55,38.52,38.52,27900.0,29.4278,29.4431,29.4202,29.4202,27900.0
2014-08-01 14:30:00,38.52,38.57,38.52,38.56,22500.0,29.4202,29.4584,29.4202,29.4507,22500.0
2014-08-01 14:35:00,38.57,38.57,38.55,38.57,20300.0,29.4584,29.4584,29.4431,29.4584,20300.0
2014-08-01 14:40:00,38.58,38.59,38.57,38.59,15900.0,29.466,29.4736,29.4584,29.4736,15900.0
2014-08-01 14:45:00,38.58,38.59,38.53,38.55,34500.0,29.466,29.4736,29.4278,29.4431,34500.0
2014-08-01 14:50:00,38.53,38.55,38.51,38.51,36000.0,29.4278,29.4431,29.4125,29.4125,36000.0
2014-08-01 14:55:00,38.51,38.55,38.51,38.55,15100.0,29.4125,29.4431,29.4125,29.4431,15100.0
2014-08-01 15:00:00,38.54,38.59,38.53,38.59,41700.0,29.4354,29.4736,29.4278,29.4736,41700.0
2014-08-01 15:05:00,38.59,38.62,38.58,38.59,26400.0,29.4736,29.4965,29.466,29.4736,26400.0
2014-08-01 15:10:00,38.6,38.63,38.55,38.55,35400.0,29.4813,29.5042,29.4431,29.4431,35400.0
2014-08-01 15:15:00,38.55,38.6,38.55,38.6,36400.0,29.4431,29.4813,29.4431,29.4813,36400.0
2014-08-01 15:20:00,38.6,38.65,38.6,38.61,36700.0,29.4813,29.5195,29.4813,29.4889,36700.0
2014-08-01 15:25:00,38.61,38.63,38.6,38.62,46700.0,29.4889,29.5042,29.4813,29.4965,46700.0
2014-08-01 15:30:00,38.61,38.62,38.59,38.61,47300.0,29.4889,29.4965,29.4736,29.4889,47300.0
2014-08-01 15:35:00,38.61,38.64,38.59,38.63,51500.0,29.4889,29.5118,29.4736,29.5042,51500.0
2014-08-01 15:40:00,38.64,38.64,38.6,38.6,23700.0,29.5118,29.5118,29.4813,29.4813,23700.0
2014-08-01 15:45:00,38.61,38.61,38.55,38.58,51900.0,29.4889,29.4889,29.4431,29.466,51900.0
2014-08-01 15:50:00,38.58,38.58,38.53,38.56,95300.0,29.466,29.466,29.4278,29.4507,95300.0
2014-08-01 15:55:00,38.55,38.57,38.53,38.55,166400.0,29.4431,29.4584,29.4278,29.4431,166400.0
2014-08-04 09:30:00,38.47,38.64,38.32,38.64,124400.0,29.382,29.5118,29.2674,29.5118,124400.0
2014-08-04 09:35:00,38.63,38.9,38.63,38.84,60300.0,29.5042,29.7104,29.5042,29.6646,60300.0
2014-08-04 09:40:00,38.86,38.89,38.76,38.84,48200.0,29.6799,29.7028,29.6035,29.6646,48200.0
2014-08-04 09:45:00,38.84,38.84,38.73,38.77,49200.0,29.6646,29.6646,29.5806,29.6111,49200.0
2014-08-04 09:50:00,38.77,38.85,38.76,38.8,48200.0,29.6111,29.6722,29.6035,29.634,48200.0
2014-08-04 09:55:00,38.79,38.81,38.72,38.76,23000.0,29.6264,29.6417,29.5729,29.6035,23000.0
2014-08-04 10:00:00,38.76,38.77,38.7,38.75,31200.0,29.6035,29.6111,29.5577,29.5958,31200.0
2014-08-04 10:05:00,38.75,38.79,38.73,38.77,22500.0,29.5958,29.6264,29.5806,29.6111,22500.0
2014-08-04 10:10:00,38.77,38.77,38.69,38.71,31000.0,29.6111,29.6111,29.55,29.5653,31000.0
2014-08-04 10:15:00,38.7,38.71,38.62,38.66,28800.0,29.5577,29.5653,29.4965,29.5271,28800.0
2014-08-04 10:20:00,38.66,38.74,38.66,38.72,29500.0,29.5271,29.5882,29.5271,29.5729,29500.0
2014-08-04 10:25:00,38.72,38.74,38.71,38.74,87000.0,29.5729,29.5882,29.5653,29.5882,87000.0
2014-08-04 10:30:00,38.75,38.78,38.69,38.69,51300.0,29.5958,29.6188,29.55,29.55,51300.0
2014-08-04 10:35:00,38.69,38.69,38.63,38.65,32000.0,29.55,29.55,29.5042,29.5195,32000.0
2014-08-04 10:40:00,38.65,38.67,38.63,38.64,32200.0,29.5195,29.5347,29.5042,29.5118,32200.0
2014-08-04 10:45:00,38.64,38.65,38.62,38.63,29600.0,29.5118,29.5195,29.4965,29.5042,29600.0
2014-08-04 10:50:00,38.61,38.62,38.59,38.6,26300.0,29.4889,29.4965,29.4736,29.4813,26300.0
2014-08-04 10:55:00,38.6,38.61,38.47,38.5,67600.0,29.4813,29.4889,29.382,29.4049,67600.0
2014-08-04 11:00:00,38.5,38.5,38.43,38.43,24100.0,29.4049,29.4049,29.3514,29.3514,24100.0
2014-08-04 11:05:00,38.43,38.48,38.43,38.48,26500.0,29.3514,29.3896,29.3514,29.3896,26500.0
2014-08-04 11:10:00,38.49,38.51,38.46,38.5,23000.0,29.3973,29.4125,29.3743,29.4049,23000.0
2014-08-04 11:15:00,38.5,38.52,38.49,38.49,20400.0,29.4049,29.4202,29.3973,29.3973,20400.0
2014-08-04 11:20:00,38.5,38.52,38.49,38.52,17000.0,29.4049,29.4202,29.3973,29.4202,17000.0
2014-08-04 11:25:00,38.52,38.55,38.52,38.55,18400.0,29.4202,29.4431,29.4202,29.4431,18400.0
2014-08-04 11:30:00,38.55,38.57,38.53,38.53,41400.0,29.4431,29.4584,29.4278,29.4278,41400.0
2014-08-04 11:35:00,38.52,38.53,38.5,38.53,22800.0,29.4202,29.4278,29.4049,29.4278,22800.0
2014-08-04 11:40:00,38.52,38.53,38.49,38.5,21400.0,29.4202,29.4278,29.3973,29.4049,21400.0
2014-08-04 11:45:00,38.5,38.52,38.5,38.52,16600.0,29.4049,29.4202,29.4049,29.4202,16600.0
2014-08-04 11:50:00,38.52,38.53,38.52,38.53,11600.0,29.4202,29.4278,29.4202,29.4278,11600.0
2014-08-04 11:55:00,38.54,38.58,38.54,38.58,24200.0,29.4354,29.466,29.4354,29.466,24200.0
2014-08-04 12:00:00,38.58,38.6,38.56,38.59,33300.0,29.466,29.4813,29.4507,29.4736,33300.0
2014-08-04 12:05:00,38.59,38.61,38.59,38.61,12200.0,29.4736,29.4889,29.4736,29.4889,12200.0
2014-08-04 12:10:00,38.61,38.63,38.61,38.63,18900.0,29.4889,29.5042,29.4889,29.5042,18900.0
2014-08-04 12:15:00,38.63,38.64,38.62,38.64,12000.0,29.5042,29.5118,29.4965,29.5118,12000.0
2014-08-04 12:20:00,38.63,38.66,38.6,38.66,22900.0,29.5042,29.5271,29.4813,29.5271,22900.0
2014-08-04 12:25:00,38.65,38.66,38.63,38.65,11200.0,29.5195,29.5271,29.5042,29.5195,11200.0
2014-08-04 12:30:00,38.65,38.66,38.65,38.65,6900.0,29.5195,29.5271,29.5195,29.5195,6900.0
2014-08-04 12:35:00,38.66,38.66,38.6,38.6,41900.0,29.5271,29.5271,29.4813,29.4813,41900.0
2014-08-04 12:40:00,38.6,38.62,38.6,38.62,10900.0,29.4813,29.4965,29.4813,29.4965,10900.0
2014-08-04 12:45:00,38.62,38.62,38.6,38.62,43000.0,29.4965,29.4965,29.4813,29.4965,43000.0
2014-08-04 12:50:00,38.62,38.63,38.61,38.62,9600.0,29.4965,29.5042,29.4889,29.4965,9600.0
2014-08-04 12:55:00,38.63,38.64,38.62,38.64,10100.0,29.5042,29.5118,29.4965,29.5118,10100.0
2014-08-04 13:00:00,38.64,38.65,38.57,38.57,19500.0,29.5118,29.5195,29.4584,29.4584,19500.0
2014-08-04 13:05:00,38.58,38.58,38.54,38.54,18100.0,29.466,29.466,29.4354,29.4354,18100.0
2014-08-04 13:10:00,38.55,38.56,38.54,38.55,63200.0,29.4431,29.4507,29.4354,29.4431,63200.0
2014-08-04 13:15:00,38.56,38.58,38.55,38.58,19400.0,29.4507,29.466,29.4431,29.466,19400.0
2014-08-04 13:20:00,38.59,38.6,38.58,38.59,18200.0,29.4736,29.4813,29.466,29.4736,18200.0
2014-08-04 13:25:00,38.59,38.61,38.58,38.58,24100.0,29.4736,29.4889,29.466,29.466,24100.0
2014-08-04 13:30:00,38.58,38.62,38.58,38.6,37400.0,29.466,29.4965,29.466,29.4813,37400.0
2014-08-04 13:35:00,38.6,38.62,38.59,38.61,33000.0,29.4813,29.4965,29.4736,29.4889,33000.0
2014-08-04 13:40:00,38.62,38.64,38.62,38.62,15600.0,29.4965,29.5118,29.4965,29.4965,15600.0
2014-08-04 13:45:00,38.62,38.64,38.62,38.62,13700.0,29.4965,29.5118,29.4965,29.4965,13700.0
2014-08-04 13:50:00,38.62,38.64,38.62,38.64,15300.0,29.4965,29.5118,29.4965,29.5118,15300.0
2014-08-04 13:55:00,38.64,38.64,38.61,38.63,24400.0,29.5118,29.5118,29.4889,29.5042,24400.0
2014-08-04 14:00:00,38.63,38.67,38.63,38.67,18400.0,29.5042,29.5347,29.5042,29.5347,18400.0
2014-08-04 14:05:00,38.67,38.68,38.66,38.66,12100.0,29.5347,29.5424,29.5271,29.5271,12100.0
2014-08-04 14:10:00,38.67,38.69,38.66,38.67,16300.0,29.5347,29.55,29.5271,29.5347,16300.0
2014-08-04 14:15:00,38.67,38.67,38.64,38.64,12200.0,29.5347,29.5347,29.5118,29.5118,12200.0
2014-08-04 14:20:00,38.65,38.67,38.64,38.67,20400.0,29.5195,29.5347,29.5118,29.5347,20400.0
2014-08-04 14:25:00,38.67,38.68,38.66,38.68,15700.0,29.5347,29.5424,29.5271,29.5424,15700.0
2014-08-04 14:30:00,38.68,38.69,38.67,38.68,15000.0,29.5424,29.55,29.5347,29.5424,15000.0
2014-08-04 14:35:00,38.69,38.71,38.68,38.68,24200.0,29.55,29.5653,29.5424,29.5424,24200.0
2014-08-04 14:40:00,38.69,38.7,38.66,38.68,34000.0,29.55,29.5577,29.5271,29.5424,34000.0
2014-08-04 14:45:00,38.68,38.71,38.67,38.71,41300.0,29.5424,29.5653,29.5347,29.5653,41300.0
2014-08-04 14:50:00,38.71,38.74,38.71,38.73,31900.0,29.5653,29.5882,29.5653,29.5806,31900.0
2014-08-04 14:55:00,38.73,38.73,38.72,38.73,14800.0,29.5806,29.5806,29.5729,29.5806,14800.0
2014-08-04 15:00:00,38.73,38.75,38.73,38.74,21100.0,29.5806,29.5958,29.5806,29.5882,21100.0
2014-08-04 15:05:00,38.75,38.76,38.74,38.76,31300.0,29.5958,29.6035,29.5882,29.6035,31300.0
2014-08-04 15:10:00,38.77,38.8,38.76,38.79,30700.0,29.6111,29.634,29.6035,29.6264,30700.0
2014-08-04 15:15:00,38.8,38.83,38.79,38.83,25300.0,29.634,29.6569,29.6264,29.6569,25300.0
2014-08-04 15:20:00,38.83,38.86,38.82,38.86,38100.0,29.6569,29.6799,29.6493,29.6799,38100.0
2014-08-04 15:25:00,38.86,38.91,38.85,38.88,62000.0,29.6799,29.718,29.6722,29.6951,62000.0
2014-08-04 15:30:00,38.88,38.91,38.88,38.89,39300.0,29.6951,29.718,29.6951,29.7028,39300.0
2014-08-04 15:35:00,38.89,38.91,38.88,38.91,25000.0,29.7028,29.718,29.6951,29.718,25000.0
2014-08-04 15:40:00,38.9,38.92,38.9,38.91,38600.0,29.7104,29.7257,29.7104,29.718,38600.0
2014-08-04 15:45:00,38.91,38.92,38.89,38.9,47200.0,29.718,29.7257,29.7028,29.7104,47200.0
2014-08-04 15:50:00,38.89,38.89,38.8,38.8,240400.0,29.7028,29.7028,29.634,29.634,240400.0
2014-08-04 15:55:00,38.81,38.81,38.75,38.76,267800.0,29.6417,29.6417,29.5958,29.6035,267800.0
2014-08-05 09:30:00,38.65,38.7,38.47,38.62,73000.0,29.5195,29.5577,29.382,29.4965,73000.0
2014-08-05 09:35:00,38.62,38.78,38.59,38.77,39500.0,29.4965,29.6188,29.4736,29.6111,39500.0
2014-08-05 09:40:00,38.74,38.81,38.73,38.8,38100.0,29.5882,29.6417,29.5806,29.634,38100.0
2014-08-05 09:45:00,38.81,38.82,38.78,38.8,52200.0,29.6417,29.6493,29.6188,29.634,52200.0
2014-08-05 09:50:00,38.79,38.79,38.7,38.76,45500.0,29.6264,29.6264,29.5577,29.6035,45500.0
2014-08-05 09:55:00,38.75,38.89,38.73,38.84,40300.0,29.5958,29.7028,29.5806,29.6646,40300.0
2014-08-05 10:00:00,38.85,38.9,38.83,38.88,77100.0,29.6722,29.7104,29.6569,29.6951,77100.0
2014-08-05 10:05:00,38.89,39.05,38.89,39.05,71300.0,29.7028,29.825,29.7028,29.825,71300.0
2014-08-05 10:10:00,39.05,39.14,39.04,39.11,47100.0,29.825,29.8937,29.8173,29.8708,47100.0
2014-08-05 10:15:00,39.11,39.14,39.06,39.09,39100.0,29.8708,29.8937,29.8326,29.8555,39100.0
2014-08-05 10:20:00,39.1,39.17,39.1,39.17,34200.0,29.8632,29.9166,29.8632,29.9166,34200.0
2014-08-05 10:25:00,39.17,39.23,39.16,39.23,45100.0,29.9166,29.9624,29.909,29.9624,45100.0
2014-08-05 10:30:00,39.22,39.31,39.21,39.28,60500.0,29.9548,30.0235,29.9472,30.0006,60500.0
2014-08-05 10:35:00,39.28,39.29,39.23,39.26,57100.0,30.0006,30.0083,29.9624,29.9854,57100.0
2014-08-05 10:40:00,39.26,39.33,39.26,39.31,56000.0,29.9854,30.0388,29.9854,30.0235,56000.0
2014-08-05 10:45:00,39.31,39.31,39.27,39.27,20400.0,30.0235,30.0235,29.993,29.993,20400.0
2014-08-05 10:50:00,39.27,39.28,39.19,39.22,37200.0,29.993,30.0006,29.9319,29.9548,37200.0
2014-08-05 10:55:00,39.22,39.22,39.14,39.16,37600.0,29.9548,29.9548,29.8937,29.909,37600.0
2014-08-05 11:00:00,39.16,39.18,39.11,39.11,34800.0,29.909,29.9243,29.8708,29.8708,34800.0
2014-08-05 11:05:00,39.1,39.12,39.09,39.09,26800.0,29.8632,29.8784,29.8555,29.8555,26800.0
2014-08-05 11:10:00,39.09,39.12,39.06,39.11,26800.0,29.8555,29.8784,29.8326,29.8708,26800.0
2014-08-05 11:15:00,39.11,39.14,39.07,39.07,18100.0,29.8708,29.8937,29.8402,29.8402,18100.0
2014-08-05 11:20:00,39.07,39.09,39.02,39.02,44000.0,29.8402,29.8555,29.8021,29.8021,44000.0
2014-08-05 11:25:00,39.02,39.02,38.98,38.98,17400.0,29.8021,29.8021,29.7715,29.7715,17400.0
2014-08-05 11:30:00,38.97,39.0,38.94,38.95,27200.0,29.7639,29.7868,29.741,29.7486,27200.0
2014-08-05 11:35:00,38.95,38.95,38.91,38.93,30500.0,29.7486,29.7486,29.718,29.7333,30500.0
2014-08-05 11:40:00,38.92,38.93,38.9,38.91,20100.0,29.7257,29.7333,29.7104,29.718,20100.0
2014-08-05 11:45:00,38.9,38.91,38.83,38.83,33900.0,29.7104,29.718,29.6569,29.6569,33900.0
2014-08-05 11:50:00,38.83,38.84,38.8,38.82,31500.0,29.6569,29.6646,29.634,29.6493,31500.0
2014-08-05 11:55:00,38.83,38.85,38.8,38.81,28200.0,29.6569,29.6722,29.634,29.6417,28200.0
2014-08-05 12:00:00,38.81,38.81,38.8,38.81,8900.0,29.6417,29.6417,29.634,29.6417,8900.0
2014-08-05 12:05:00,38.8,38.81,38.77,38.78,30400.0,29.634,29.6417,29.6111,29.6188,30400.0
2014-08-05 12:10:00,38.77,38.8,38.77,38.8,11700.0,29.6111,29.634,29.6111,29.634,11700.0
2014-08-05 12:15:00,38.81,38.81,38.76,38.79,17400.0,29.6417,29.6417,29.6035,29.6264,17400.0
2014-08-05 12:20:00,38.8,38.8,38.75,38.75,17000.0,29.634,29.634,29.5958,29.5958,17000.0
2014-08-05 12:25:00,38.75,38.76,38.72,38.73,11800.0,29.5958,29.6035,29.5729,29.5806,11800.0
2014-08-05 12:30:00,38.73,38.75,38.72,38.73,24400.0,29.5806,29.5958,29.5729,29.5806,24400.0
2014-08-05 12:35:00,38.73,38.73,38.66,38.69,23000.0,29.5806,29.5806,29.5271,29.55,23000.0
2014-08-05 12:40:00,38.69,38.7,38.67,38.69,17200.0,29.55,29.5577,29.5347,29.55,17200.0
2014-08-05 12:45:00,38.69,38.71,38.68,38.7,16000.0,29.55,29.5653,29.5424,29.5577,16000.0
2014-08-05 12:50:00,38.71,38.73,38.69,38.71,27600.0,29.5653,29.5806,29.55,29.5653,27600.0
2014-08-05 12:55:00,38.72,38.73,38.7,38.72,19800.0,29.5729,29.5806,29.5577,29.5729,19800.0
2014-08-05 13:00:00,38.73,38.73,38.67,38.67,18500.0,29.5806,29.5806,29.5347,29.5347,18500.0
2014-08-05 13:05:00,38.68,38.72,38.67,38.69,25000.0,29.5424,29.5729,29.5347,29.55,25000.0
2014-08-05 13:10:00,38.69,38.71,38.69,38.7,18000.0,29.55,29.5653,29.55,29.5577,18000.0
2014-08-05 13:15:00,38.7,38.73,38.66,38.72,24500.0,29.5577,29.5806,29.5271,29.5729,24500.0
2014-08-05 13:20:00,38.72,38.77,38.72,38.77,18300.0,29.5729,29.6111,29.5729,29.6111,18300.0
2014-08-05 13:25:00,38.77,38.81,38.76,38.79,19200.0,29.6111,29.6417,29.6035,29.6264,19200.0
2014-08-05 13:30:00,38.8,38.8,38.77,38.8,15700.0,29.634,29.634,29.6111,29.634,15700.0
2014-08-05 13:35:00,38.81,38.81,38.62,38.63,54000.0,29.6417,29.6417,29.4965,29.5042,54000.0
2014-08-05 13:40:00,38.62,38.66,38.57,38.59,41500.0,29.4965,29.5271,29.4584,29.4736,41500.0
2014-08-05 13:45:00,38.59,38.63,38.57,38.61,26900.0,29.4736,29.5042,29.4584,29.4889,26900.0
2014-08-05 13:50:00,38.61,38.65,38.57,38.63,24300.0,29.4889,29.5195,29.4584,29.5042,24300.0
2014-08-05 13:55:00,38.63,38.65,38.59,38.59,18000.0,29.5042,29.5195,29.4736,29.4736,18000.0
2014-08-05 14:00:00,38.57,38.6,38.55,38.59,19300.0,29.4584,29.4813,29.4431,29.4736,19300.0
2014-08-05 14:05:00,38.59,38.59,38.49,38.5,33700.0,29.4736,29.4736,29.3973,29.4049,33700.0
2014-08-05 14:10:00,38.51,38.61,38.51,38.58,28000.0,29.4125,29.4889,29.4125,29.466,28000.0
2014-08-05 14:15:00,38.59,38.61,38.56,38.59,20300.0,29.4736,29.4889,29.4507,29.4736,20300.0
2014-08-05 14:20:00,38.59,38.65,38.57,38.58,67500.0,29.4736,29.5195,29.4584,29.466,67500.0
2014-08-05 14:25:00,38.58,38.59,38.53,38.59,65200.0,29.466,29.4736,29.4278,29.4736,65200.0
2014-08-05 14:30:00,38.59,38.64,38.59,38.61,37800.0,29.4736,29.5118,29.4736,29.4889,37800.0
2014-08-05 14:35:00,38.61,38.63,38.59,38.6,57100.0,29.4889,29.5042,29.4736,29.4813,57100.0
2014-08-05 14:40:00,38.6,38.65,38.59,38.65,26900.0,29.4813,29.5195,29.4736,29.5195,26900.0
2014-08-05 14:45:00,38.64,38.67,38.63,38.65,32000.0,29.5118,29.5347,29.5042,29.5195,32000.0
2014-08-05 14:50:00,38.65,38.65,38.59,38.6,59900.0,29.5195,29.5195,29.4736,29.4813,59900.0
2014-08-05 14:55:00,38.61,38.65,38.59,38.6,51300.0,29.4889,29.5195,29.4736,29.4813,51300.0
2014-08-05 15:00:00,38.6,38.64,38.58,38.62,30200.0,29.4813,29.5118,29.466,29.4965,30200.0
2014-08-05 15:05:00,38.61,38.63,38.56,38.59,29900.0,29.4889,29.5042,29.4507,29.4736,29900.0
2014-08-05 15:10:00,38.59,38.63,38.57,38.62,42000.0,29.4736,29.5042,29.4584,29.4965,42000.0
2014-08-05 15:15:00,38.61,38.69,38.6,38.69,30900.0,29.4889,29.55,29.4813,29.55,30900.0
2014-08-05 15:20:00,38.69,38.69,38.66,38.69,43800.0,29.55,29.55,29.5271,29.55,43800.0
2014-08-05 15:25:00,38.69,38.7,38.63,38.64,40100.0,29.55,29.5577,29.5042,29.5118,40100.0
2014-08-05 15:30:00,38.64,38.69,38.63,38.69,86300.0,29.5118,29.55,29.5042,29.55,86300.0
2014-08-05 15:35:00,38.7,38.73,38.67,38.67,41300.0,29.5577,29.5806,29.5347,29.5347,41300.0
2014-08-05 15:40:00,38.68,38.7,38.67,38.7,35100.0,29.5424,29.5577,29.5347,29.5577,35100.0
2014-08-05 15:45:00,38.7,38.7,38.65,38.69,60400.0,29.5577,29.5577,29.5195,29.55,60400.0
2014-08-05 15:50:00,38.68,38.68,38.65,38.66,66900.0,29.5424,29.5424,29.5195,29.5271,66900.0
2014-08-05 15:55:00,38.66,38.7,38.65,38.66,131900.0,29.5271,29.5577,29.5195,29.5271,131900.0
2014-08-06 09:30:00,38.47,38.57,38.39,38.55,49900.0,29.382,29.4584,29.3209,29.4431,49900.0
2014-08-06 09:35:00,38.58,38.74,38.58,38.71,23200.0,29.466,29.5882,29.466,29.5653,23200.0
2014-08-06 09:40:00,38.71,38.76,38.69,38.73,20000.0,29.5653,29.6035,29.55,29.5806,20000.0
2014-08-06 09:45:00,38.73,38.75,38.63,38.7,22500.0,29.5806,29.5958,29.5042,29.5577,22500.0
2014-08-06 09:50:00,38.7,38.7,38.62,38.69,23300.0,29.5577,29.5577,29.4965,29.55,23300.0
2014-08-06 09:55:00,38.69,38.72,38.66,38.69,30900.0,29.55,29.5729,29.5271,29.55,30900.0
2014-08-06 10:00:00,38.69,38.79,38.67,38.79,28800.0,29.55,29.6264,29.5347,29.6264,28800.0
2014-08-06 10:05:00,38.79,38.86,38.76,38.83,34300.0,29.6264,29.6799,29.6035,29.6569,34300.0
2014-08-06 10:10:00,38.83,38.84,38.71,38.71,126500.0,29.6569,29.6646,29.5653,29.5653,126500.0
2014-08-06 10:15:00,38.71,38.73,38.62,38.64,46400.0,29.5653,29.5806,29.4965,29.5118,46400.0
2014-08-06 10:20:00,38.64,38.72,38.63,38.72,22800.0,29.5118,29.5729,29.5042,29.5729,22800.0
2014-08-06 10:25:00,38.72,38.76,38.7,38.76,26000.0,29.5729,29.6035,29.5577,29.6035,26000.0
2014-08-06 10:30:00,38.76,38.76,38.68,38.71,24000.0,29.6035,29.6035,29.5424,29.5653,24000.0
2014-08-06 10:35:00,38.71,38.71,38.67,38.68,21400.0,29.5653,29.5653,29.5347,29.5424,21400.0
2014-08-06 10:40:00,38.69,38.72,38.68,38.7,23000.0,29.55,29.5729,29.5424,29.5577,23000.0
2014-08-06 10:45:00,38.71,38.76,38.71,38.75,20200.0,29.5653,29.6035,29.5653,29.5958,20200.0
2014-08-06 10:50:00,38.76,38.77,38.73,38.76,56500.0,29.6035,29.6111,29.5806,29.6035,56500.0
2014-08-06 10:55:00,38.76,38.8,38.74,38.79,39100.0,29.6035,29.634,29.5882,29.6264,39100.0
2014-08-06 11:00:00,38.8,38.83,38.8,38.82,22500.0,29.634,29.6569,29.634,29.6493,22500.0
2014-08-06 11:05:00,38.83,38.85,38.8,38.8,31600.0,29.6569,29.6722,29.634,29.634,31600.0
2014-08-06 11:10:00,38.8,38.84,38.8,38.81,26100.0,29.634,29.6646,29.634,29.6417,26100.0
2014-08-06 11:15:00,38.81,38.81,38.78,38.79,21600.0,29.6417,29.6417,29.6188,29.6264,21600.0
2014-08-06 11:20:00,38.79,38.8,38.75,38.78,46700.0,29.6264,29.634,29.5958,29.6188,46700.0
2014-08-06 11:25:00,38.79,38.81,38.74,38.75,24200.0,29.6264,29.6417,29.5882,29.5958,24200.0
2014-08-06 11:30:00,38.75,38.8,38.74,38.79,28900.0,29.5958,29.634,29.5882,29.6264,28900.0
2014-08-06 11:35:00,38.78,38.8,38.75,38.77,18200.0,29.6188,29.634,29.5958,29.6111,18200.0
2014-08-06 11:40:00,38.76,38.82,38.75,38.82,21300.0,29.6035,29.6493,29.5958,29.6493,21300.0
2014-08-06 11:45:00,38.83,38.86,38.82,38.84,24400.0,29.6569,29.6799,29.6493,29.6646,24400.0
2014-08-06 11:50:00,38.84,38.88,38.84,38.87,17600.0,29.6646,29.6951,29.6646,29.6875,17600.0
2014-08-06 11:55:00,38.88,38.91,38.87,38.91,14700.0,29.6951,29.718,29.6875,29.718,14700.0
2014-08-06 12:00:00,38.91,38.91,38.89,38.91,26300.0,29.718,29.718,29.7028,29.718,26300.0
2014-08-06 12:05:00,38.92,38.92,38.88,38.89,13500.0,29.7257,29.7257,29.6951,29.7028,13500.0
2014-08-06 12:10:00,38.88,38.88,38.86,38.88,14800.0,29.6951,29.6951,29.6799,29.6951,14800.0
2014-08-06 12:15:00,38.88,38.88,38.79,38.81,31500.0,29.6951,29.6951,29.6264,29.6417,31500.0
2014-08-06 12:20:00,38.8,38.91,38.8,38.89,18200.0,29.634,29.718,29.634,29.7028,18200.0
2014-08-06 12:25:00,38.9,38.92,38.88,38.9,20100.0,29.7104,29.7257,29.6951,29.7104,20100.0
2014-08-06 12:30:00,38.91,38.99,38.91,38.97,23700.0,29.718,29.7791,29.718,29.7639,23700.0
2014-08-06 12:35:00,38.98,38.99,38.96,38.96,13300.0,29.7715,29.7791,29.7562,29.7562,13300.0
2014-08-06 12:40:00,38.97,38.97,38.94,38.95,7600.0,29.7639,29.7639,29.741,29.7486,7600.0
2014-08-06 12:45:00,38.96,38.97,38.93,38.94,15700.0,29.7562,29.7639,29.7333,29.741,15700.0
2014-08-06 12:50:00,38.92,38.96,38.92,38.95,5000.0,29.7257,29.7562,29.7257,29.7486,5000.0
2014-08-06 12:55:00,38.96,38.97,38.9,38.9,19200.0,29.7562,29.7639,29.7104,29.7104,19200.0
2014-08-06 13:00:00,38.9,38.92,38.87,38.88,15900.0,29.7104,29.7257,29.6875,29.6951,15900.0
2014-08-06 13:05:00,38.86,38.88,38.84,38.85,13400.0,29.6799,29.6951,29.6646,29.6722,13400.0
2014-08-06 13:10:00,38.85,38.87,38.83,38.84,13400.0,29.6722,29.6875,29.6569,29.6646,13400.0
2014-08-06 13:15:00,38.84,38.87,38.84,38.86,12500.0,29.6646,29.6875,29.6646,29.6799,12500.0
2014-08-06 13:20:00,38.85,38.89,38.85,38.88,13700.0,29.6722,29.7028,29.6722,29.6951,13700.0
2014-08-06 13:25:00,38.88,38.88,38.86,38.86,10000.0,29.6951,29.6951,29.6799,29.6799,10000.0
2014-08-06 13:30:00,38.85,38.85,38.79,38.83,46300.0,29.6722,29.6722,29.6264,29.6569,46300.0
2014-08-06 13:35:00,38.82,38.83,38.79,38.81,25400.0,29.6493,29.6569,29.6264,29.6417,25400.0
2014-08-06 13:40:00,38.83,38.86,38.81,38.82,20800.0,29.6569,29.6799,29.6417,29.6493,20800.0
2014-08-06 13:45:00,38.81,38.82,38.79,38.8,14400.0,29.6417,29.6493,29.6264,29.634,14400.0
2014-08-06 13:50:00,38.8,38.8,38.76,38.77,15000.0,29.634,29.634,29.6035,29.6111,15000.0
2014-08-06 13:55:00,38.77,38.78,38.75,38.75,12500.0,29.6111,29.6188,29.5958,29.5958,12500.0
2014-08-06 14:00:00,38.75,38.76,38.72,38.76,17000.0,29.5958,29.6035,29.5729,29.6035,17000.0
2014-08-06 14:05:00,38.76,38.77,38.73,38.76,11400.0,29.6035,29.6111,29.5806,29.6035,11400.0
2014-08-06 14:10:00,38.77,38.78,38.75,38.78,13300.0,29.6111,29.6188,29.5958,29.6188,13300.0
2014-08-06 14:15:00,38.77,38.8,38.77,38.8,10400.0,29.6111,29.634,29.6111,29.634,10400.0
2014-08-06 14:20:00,38.8,38.83,38.79,38.81,13300.0,29.634,29.6569,29.6264,29.6417,13300.0
2014-08-06 14:25:00,38.82,38.85,38.82,38.84,10900.0,29.6493,29.6722,29.6493,29.6646,10900.0
2014-08-06 14:30:00,38.85,38.86,38.81,38.83,11600.0,29.6722,29.6799,29.6417,29.6569,11600.0
2014-08-06 14:35:00,38.82,38.84,38.81,38.84,11600.0,29.6493,29.6646,29.6417,29.6646,11600.0
2014-08-06 14:40:00,38.85,38.92,38.84,38.92,25400.0,29.6722,29.7257,29.6646,29.7257,25400.0
2014-08-06 14:45:00,38.92,38.93,38.89,38.91,37500.0,29.7257,29.7333,29.7028,29.718,37500.0
2014-08-06 14:50:00,38.92,38.94,38.9,38.91,24100.0,29.7257,29.741,29.7104,29.718,24100.0
2014-08-06 14:55:00,38.92,38.92,38.89,38.91,21900.0,29.7257,29.7257,29.7028,29.718,21900.0
2014-08-06 15:00:00,38.91,38.93,38.89,38.93,60600.0,29.718,29.7333,29.7028,29.7333,60600.0
2014-08-06 15:05:00,38.93,38.96,38.93,38.93,23800.0,29.7333,29.7562,29.7333,29.7333,23800.0
2014-08-06 15:10:00,38.93,38.93,38.91,38.92,42300.0,29.7333,29.7333,29.718,29.7257,42300.0
2014-08-06 15:15:00,38.92,38.93,38.89,38.91,21800.0,29.7257,29.7333,29.7028,29.718,21800.0
2014-08-06 15:20:00,38.91,38.95,38.89,38.95,29600.0,29.718,29.7486,29.7028,29.7486,29600.0
2014-08-06 15:25:00,38.95,38.95,38.91,38.95,27900.0,29.7486,29.7486,29.718,29.7486,27900.0
2014-08-06 15:30:00,38.96,38.96,38.9,38.93,51000.0,29.7562,29.7562,29.7104,29.7333,51000.0
2014-08-06 15:35:00,38.92,38.97,38.92,38.95,42000.0,29.7257,29.7639,29.7257,29.7486,42000.0
2014-08-06 15:40:00,38.96,38.96,38.92,38.92,17300.0,29.7562,29.7562,29.7257,29.7257,17300.0
2014-08-06 15:45:00,38.93,38.93,38.88,38.88,33800.0,29.7333,29.7333,29.6951,29.6951,33800.0
2014-08-06 15:50:00,38.88,38.89,38.83,38.84,81200.0,29.6951,29.7028,29.6569,29.6646,81200.0
2014-08-06 15:55:00,38.84,38.84,38.8,38.8,123700.0,29.6646,29.6646,29.634,29.634,123700.0
2014-08-07 09:30:00,39.11,39.27,39.02,39.18,111800.0,29.8708,29.993,29.8021,29.9243,111800.0
2014-08-07 09:35:00,39.2,39.28,39.2,39.25,33300.0,29.9395,30.0006,29.9395,29.9777,33300.0
2014-08-07 09:40:00,39.26,39.36,39.24,39.34,59900.0,29.9854,30.0617,29.9701,30.0465,59900.0
2014-08-07 09:45:00,39.34,39.34,39.09,39.09,80000.0,30.0465,30.0465,29.8555,29.8555,80000.0
2014-08-07 09:50:00,39.1,39.2,39.1,39.13,36500.0,29.8632,29.9395,29.8632,29.8861,36500.0
2014-08-07 09:55:00,39.14,39.16,39.09,39.14,35500.0,29.8937,29.909,29.8555,29.8937,35500.0
2014-08-07 10:00:00,39.14,39.21,39.06,39.06,37800.0,29.8937,29.9472,29.8326,29.8326,37800.0
2014-08-07 10:05:00,39.07,39.09,39.01,39.03,37800.0,29.8402,29.8555,29.7944,29.8097,37800.0
2014-08-07 10:10:00,39.03,39.08,39.0,39.06,28700.0,29.8097,29.8479,29.7868,29.8326,28700.0
2014-08-07 10:15:00,39.06,39.07,38.98,38.99,30000.0,29.8326,29.8402,29.7715,29.7791,30000.0
2014-08-07 10:20:00,39.0,39.03,38.97,38.97,50400.0,29.7868,29.8097,29.7639,29.7639,50400.0
2014-08-07 10:25:00,38.98,38.98,38.87,38.89,66100.0,29.7715,29.7715,29.6875,29.7028,66100.0
2014-08-07 10:30:00,38.9,38.93,38.86,38.93,49900.0,29.7104,29.7333,29.6799,29.7333,49900.0
2014-08-07 10:35:00,38.93,38.96,38.89,38.89,76100.0,29.7333,29.7562,29.7028,29.7028,76100.0
2014-08-07 10:40:00,38.89,38.89,38.76,38.78,67900.0,29.7028,29.7028,29.6035,29.6188,67900.0
2014-08-07 10:45:00,38.77,38.79,38.71,38.72,33000.0,29.6111,29.6264,29.5653,29.5729,33000.0
2014-08-07 10:50:00,38.72,38.76,38.68,38.72,35300.0,29.5729,29.6035,29.5424,29.5729,35300.0
2014-08-07 10:55:00,38.73,38.78,38.73,38.78,16700.0,29.5806,29.6188,29.5806,29.6188,16700.0
2014-08-07 11:00:00,38.79,38.84,38.79,38.84,27100.0,29.6264,29.6646,29.6264,29.6646,27100.0
2014-08-07 11:05:00,38.84,38.85,38.77,38.84,26700.0,29.6646,29.6722,29.6111,29.6646,26700.0
2014-08-07 11:10:00,38.83,38.84,38.63,38.64,58600.0,29.6569,29.6646,29.5042,29.5118,58600.0
2014-08-07 11:15:00,38.65,38.65,38.6,38.61,59900.0,29.5195,29.5195,29.4813,29.4889,59900.0
2014-08-07 11:20:00,38.62,38.65,38.59,38.59,42100.0,29.4965,29.5195,29.4736,29.4736,42100.0
2014-08-07 11:25:00,38.58,38.58,38.5,38.51,43200.0,29.466,29.466,29.4049,29.4125,43200.0
2014-08-07 11:30:00,38.5,38.52,38.48,38.5,49300.0,29.4049,29.4202,29.3896,29.4049,49300.0
2014-08-07 11:35:00,38.49,38.51,38.47,38.48,34600.0,29.3973,29.4125,29.382,29.3896,34600.0
2014-08-07 11:40:00,38.48,38.49,38.44,38.46,32700.0,29.3896,29.3973,29.3591,29.3743,32700.0
2014-08-07 11:45:00,38.46,38.46,38.37,38.41,40300.0,29.3743,29.3743,29.3056,29.3362,40300.0
2014-08-07 11:50:00,38.41,38.48,38.41,38.44,21400.0,29.3362,29.3896,29.3362,29.3591,21400.0
2014-08-07 11:55:00,38.44,38.5,38.43,38.5,12300.0,29.3591,29.4049,29.3514,29.4049,12300.0
2014-08-07 12:00:00,38.5,38.59,38.47,38.59,34000.0,29.4049,29.4736,29.382,29.4736,34000.0
2014-08-07 12:05:00,38.58,38.61,38.54,38.61,19700.0,29.466,29.4889,29.4354,29.4889,19700.0
2014-08-07 12:10:00,38.61,38.63,38.59,38.6,17700.0,29.4889,29.5042,29.4736,29.4813,17700.0
2014-08-07 12:15:00,38.6,38.62,38.55,38.55,17400.0,29.4813,29.4965,29.4431,29.4431,17400.0
2014-08-07 12:20:00,38.56,38.6,38.53,38.6,9300.0,29.4507,29.4813,29.4278,29.4813,9300.0
2014-08-07 12:25:00,38.6,38.63,38.58,38.59,22900.0,29.4813,29.5042,29.466,29.4736,22900.0
2014-08-07 12:30:00,38.58,38.59,38.55,38.55,20200.0,29.466,29.4736,29.4431,29.4431,20200.0
2014-08-07 12:35:00,38.55,38.55,38.49,38.51,18200.0,29.4431,29.4431,29.3973,29.4125,18200.0
2014-08-07 12:40:00,38.51,38.54,38.5,38.54,13500.0,29.4125,29.4354,29.4049,29.4354,13500.0
2014-08-07 12:45:00,38.55,38.55,38.51,38.54,21000.0,29.4431,29.4431,29.4125,29.4354,21000.0
2014-08-07 12:50:00,38.55,38.56,38.51,38.56,52600.0,29.4431,29.4507,29.4125,29.4507,52600.0
2014-08-07 12:55:00,38.55,38.56,38.53,38.54,31400.0,29.4431,29.4507,29.4278,29.4354,31400.0
2014-08-07 13:00:00,38.55,38.59,38.54,38.58,35300.0,29.4431,29.4736,29.4354,29.466,35300.0
2014-08-07 13:05:00,38.57,38.6,38.57,38.6,23300.0,29.4584,29.4813,29.4584,29.4813,23300.0
2014-08-07 13:10:00,38.6,38.61,38.55,38.55,33000.0,29.4813,29.4889,29.4431,29.4431,33000.0
2014-08-07 13:15:00,38.55,38.59,38.55,38.58,17300.0,29.4431,29.4736,29.4431,29.466,17300.0
2014-08-07 13:20:00,38.57,38.57,38.52,38.53,23800.0,29.4584,29.4584,29.4202,29.4278,23800.0
2014-08-07 13:25:00,38.53,38.58,38.53,38.54,36400.0,29.4278,29.466,29.4278,29.4354,36400.0
2014-08-07 13:30:00,38.55,38.57,38.51,38.53,24700.0,29.4431,29.4584,29.4125,29.4278,24700.0
2014-08-07 13:35:00,38.53,38.55,38.52,38.55,23300.0,29.4278,29.4431,29.4202,29.4431,23300.0
2014-08-07 13:40:00,38.56,38.58,38.54,38.54,37400.0,29.4507,29.466,29.4354,29.4354,37400.0
2014-08-07 13:45:00,38.55,38.57,38.54,38.54,14900.0,29.4431,29.4584,29.4354,29.4354,14900.0
2014-08-07 13:50:00,38.54,38.54,38.51,38.52,15400.0,29.4354,29.4354,29.4125,29.4202,15400.0
2014-08-07 13:55:00,38.52,38.52,38.5,38.51,15700.0,29.4202,29.4202,29.4049,29.4125,15700.0
2014-08-07 14:00:00,38.51,38.52,38.46,38.46,16900.0,29.4125,29.4202,29.3743,29.3743,16900.0
2014-08-07 14:05:00,38.47,38.49,38.46,38.49,32500.0,29.382,29.3973,29.3743,29.3973,32500.0
2014-08-07 14:10:00,38.48,38.49,38.48,38.48,6700.0,29.3896,29.3973,29.3896,29.3896,6700.0
2014-08-07 14:15:00,38.49,38.49,38.45,38.46,41800.0,29.3973,29.3973,29.3667,29.3743,41800.0
2014-08-07 14:20:00,38.47,38.47,38.45,38.45,30200.0,29.382,29.382,29.3667,29.3667,30200.0
2014-08-07 14:25:00,38.45,38.45,38.41,38.42,28400.0,29.3667,29.3667,29.3362,29.3438,28400.0
2014-08-07 14:30:00,38.42,38.46,38.42,38.45,21400.0,29.3438,29.3743,29.3438,29.3667,21400.0
2014-08-07 14:35:00,38.45,38.47,38.43,38.46,17700.0,29.3667,29.382,29.3514,29.3743,17700.0
2014-08-07 14:40:00,38.46,38.5,38.45,38.49,21000.0,29.3743,29.4049,29.3667,29.3973,21000.0
2014-08-07 14:45:00,38.49,38.5,38.45,38.46,18200.0,29.3973,29.4049,29.3667,29.3743,18200.0
2014-08-07 14:50:00,38.46,38.49,38.44,38.45,32200.0,29.3743,29.3973,29.3591,29.3667,32200.0
2014-08-07 14:55:00,38.45,38.45,38.4,38.4,35000.0,29.3667,29.3667,29.3285,29.3285,35000.0
2014-08-07 15:00:00,38.41,38.45,38.4,38.41,25700.0,29.3362,29.3667,29.3285,29.3362,25700.0
2014-08-07 15:05:00,38.41,38.43,38.34,38.36,52500.0,29.3362,29.3514,29.2827,29.298,52500.0
2014-08-07 15:10:00,38.35,38.38,38.33,38.34,42200.0,29.2903,29.3132,29.2751,29.2827,42200.0
2014-08-07 15:15:00,38.34,38.34,38.27,38.33,37900.0,29.2827,29.2827,29.2292,29.2751,37900.0
2014-08-07 15:20:00,38.32,38.33,38.26,38.28,61600.0,29.2674,29.2751,29.2216,29.2369,61600.0
2014-08-07 15:25:00,38.29,38.35,38.28,38.35,40800.0,29.2445,29.2903,29.2369,29.2903,40800.0
2014-08-07 15:30:00,38.35,38.42,38.35,38.39,77800.0,29.2903,29.3438,29.2903,29.3209,77800.0
2014-08-07 15:35:00,38.4,38.4,38.35,38.4,57300.0,29.3285,29.3285,29.2903,29.3285,57300.0
2014-08-07 15:40:00,38.4,38.42,38.39,38.41,32600.0,29.3285,29.3438,29.3209,29.3362,32600.0
2014-08-07 15:45:00,38.41,38.41,38.4,38.4,18900.0,29.3362,29.3362,29.3285,29.3285,18900.0
2014-08-07 15:50:00,38.41,38.47,38.41,38.45,76400.0,29.3362,29.382,29.3362,29.3667,76400.0
2014-08-07 15:55:00,38.45,38.49,38.43,38.44,103200.0,29.3667,29.3973,29.3514,29.3591,103200.0
2014-08-08 09:30:00,38.41,38.67,38.37,38.58,79700.0,29.3362,29.5347,29.3056,29.466,79700.0
2014-08-08 09:35:00,38.59,38.7,38.59,38.64,36600.0,29.4736,29.5577,29.4736,29.5118,36600.0
2014-08-08 09:40:00,38.64,38.64,38.58,38.58,40800.0,29.5118,29.5118,29.466,29.466,40800.0
2014-08-08 09:45:00,38.58,38.64,38.53,38.57,36300.0,29.466,29.5118,29.4278,29.4584,36300.0
2014-08-08 09:50:00,38.58,38.62,38.57,38.59,41000.0,29.466,29.4965,29.4584,29.4736,41000.0
2014-08-08 09:55:00,38.59,38.61,38.53,38.54,38200.0,29.4736,29.4889,29.4278,29.4354,38200.0
2014-08-08 10:00:00,38.53,38.6,38.53,38.59,33800.0,29.4278,29.4813,29.4278,29.4736,33800.0
2014-08-08 10:05:00,38.59,38.62,38.54,38.6,79500.0,29.4736,29.4965,29.4354,29.4813,79500.0
2014-08-08 10:10:00,38.59,38.61,38.55,38.57,36600.0,29.4736,29.4889,29.4431,29.4584,36600.0
2014-08-08 10:15:00,38.58,38.6,38.57,38.58,33700.0,29.466,29.4813,29.4584,29.466,33700.0
2014-08-08 10:20:00,38.59,38.59,38.51,38.52,32300.0,29.4736,29.4736,29.4125,29.4202,32300.0
2014-08-08 10:25:00,38.52,38.53,38.43,38.44,36300.0,29.4202,29.4278,29.3514,29.3591,36300.0
2014-08-08 10:30:00,38.44,38.5,38.43,38.45,39900.0,29.3591,29.4049,29.3514,29.3667,39900.0
2014-08-08 10:35:00,38.46,38.54,38.45,38.52,34400.0,29.3743,29.4354,29.3667,29.4202,34400.0
2014-08-08 10:40:00,38.51,38.6,38.5,38.59,34700.0,29.4125,29.4813,29.4049,29.4736,34700.0
2014-08-08 10:45:00,38.59,38.6,38.59,38.59,71800.0,29.4736,29.4813,29.4736,29.4736,71800.0
2014-08-08 10:50:00,38.59,38.6,38.59,38.59,73600.0,29.4736,29.4813,29.4736,29.4736,73600.0
2014-08-08 10:55:00,38.59,38.6,38.58,38.59,26800.0,29.4736,29.4813,29.466,29.4736,26800.0
2014-08-08 11:00:00,38.59,38.6,38.57,38.6,28100.0,29.4736,29.4813,29.4584,29.4813,28100.0
2014-08-08 11:05:00,38.6,38.62,38.59,38.61,39500.0,29.4813,29.4965,29.4736,29.4889,39500.0
2014-08-08 11:10:00,38.61,38.62,38.57,38.59,61500.0,29.4889,29.4965,29.4584,29.4736,61500.0
2014-08-08 11:15:00,38.59,38.6,38.51,38.57,50600.0,29.4736,29.4813,29.4125,29.4584,50600.0
2014-08-08 11:20:00,38.57,38.59,38.56,38.58,36800.0,29.4584,29.4736,29.4507,29.466,36800.0
2014-08-08 11:25:00,38.59,38.61,38.53,38.54,48600.0,29.4736,29.4889,29.4278,29.4354,48600.0
2014-08-08 11:30:00,38.55,38.59,38.53,38.56,26300.0,29.4431,29.4736,29.4278,29.4507,26300.0
2014-08-08 11:35:00,38.57,38.59,38.54,38.59,20000.0,29.4584,29.4736,29.4354,29.4736,20000.0
2014-08-08 11:40:00,38.59,38.59,38.54,38.59,32200.0,29.4736,29.4736,29.4354,29.4736,32200.0
2014-08-08 11:45:00,38.59,38.6,38.58,38.59,22600.0,29.4736,29.4813,29.466,29.4736,22600.0
2014-08-08 11:50:00,38.59,38.6,38.58,38.6,24400.0,29.4736,29.4813,29.466,29.4813,24400.0
2014-08-08 11:55:00,38.59,38.6,38.57,38.59,32300.0,29.4736,29.4813,29.4584,29.4736,32300.0
2014-08-08 12:00:00,38.59,38.6,38.59,38.59,20400.0,29.4736,29.4813,29.4736,29.4736,20400.0
2014-08-08 12:05:00,38.59,38.6,38.56,38.57,34300.0,29.4736,29.4813,29.4507,29.4584,34300.0
2014-08-08 12:10:00,38.58,38.6,38.58,38.59,10400.0,29.466,29.4813,29.466,29.4736,10400.0
2014-08-08 12:15:00,38.59,38.6,38.57,38.57,13000.0,29.4736,29.4813,29.4584,29.4584,13000.0
2014-08-08 12:20:00,38.57,38.58,38.55,38.56,5200.0,29.4584,29.466,29.4431,29.4507,5200.0
2014-08-08 12:25:00,38.56,38.57,38.5,38.51,14900.0,29.4507,29.4584,29.4049,29.4125,14900.0
2014-08-08 12:30:00,38.52,38.56,38.5,38.55,14100.0,29.4202,29.4507,29.4049,29.4431,14100.0
2014-08-08 12:35:00,38.54,38.57,38.54,38.56,11500.0,29.4354,29.4584,29.4354,29.4507,11500.0
2014-08-08 12:40:00,38.57,38.57,38.53,38.53,37700.0,29.4584,29.4584,29.4278,29.4278,37700.0
2014-08-08 12:45:00,38.53,38.58,38.53,38.57,49700.0,29.4278,29.466,29.4278,29.4584,49700.0
2014-08-08 12:50:00,38.57,38.57,38.55,38.56,21400.0,29.4584,29.4584,29.4431,29.4507,21400.0
2014-08-08 12:55:00,38.57,38.57,38.54,38.57,20500.0,29.4584,29.4584,29.4354,29.4584,20500.0
2014-08-08 13:00:00,38.57,38.59,38.56,38.58,39900.0,29.4584,29.4736,29.4507,29.466,39900.0
2014-08-08 13:05:00,38.58,38.59,38.55,38.58,41900.0,29.466,29.4736,29.4431,29.466,41900.0
2014-08-08 13:10:00,38.56,38.61,38.56,38.6,23500.0,29.4507,29.4889,29.4507,29.4813,23500.0
2014-08-08 13:15:00,38.61,38.71,38.61,38.71,24300.0,29.4889,29.5653,29.4889,29.5653,24300.0
2014-08-08 13:20:00,38.7,38.72,38.69,38.72,17800.0,29.5577,29.5729,29.55,29.5729,17800.0
2014-08-08 13:25:00,38.73,38.77,38.73,38.77,15500.0,29.5806,29.6111,29.5806,29.6111,15500.0
2014-08-08 13:30:00,38.78,38.79,38.75,38.77,18700.0,29.6188,29.6264,29.5958,29.6111,18700.0
2014-08-08 13:35:00,38.78,38.81,38.77,38.81,11000.0,29.6188,29.6417,29.6111,29.6417,11000.0
2014-08-08 13:40:00,38.82,38.87,38.82,38.86,22800.0,29.6493,29.6875,29.6493,29.6799,22800.0
2014-08-08 13:45:00,38.86,38.87,38.83,38.85,20900.0,29.6799,29.6875,29.6569,29.6722,20900.0
2014-08-08 13:50:00,38.85,38.85,38.8,38.8,15900.0,29.6722,29.6722,29.634,29.634,15900.0
2014-08-08 13:55:00,38.8,38.85,38.79,38.85,13400.0,29.634,29.6722,29.6264,29.6722,13400.0
2014-08-08 14:00:00,38.84,38.86,38.84,38.85,17100.0,29.6646,29.6799,29.6646,29.6722,17100.0
2014-08-08 14:05:00,38.86,38.89,38.86,38.88,19400.0,29.6799,29.7028,29.6799,29.6951,19400.0
2014-08-08 14:10:00,38.88,38.88,38.84,38.86,13900.0,29.6951,29.6951,29.6646,29.6799,13900.0
2014-08-08 14:15:00,38.86,38.88,38.86,38.88,28100.0,29.6799,29.6951,29.6799,29.6951,28100.0
2014-08-08 14:20:00,38.88,38.88,38.86,38.87,19900.0,29.6951,29.6951,29.6799,29.6875,19900.0
2014-08-08 14:25:00,38.87,38.89,38.86,38.88,23100.0,29.6875,29.7028,29.6799,29.6951,23100.0
2014-08-08 14:30:00,38.88,38.93,38.88,38.91,62800.0,29.6951,29.7333,29.6951,29.718,62800.0
2014-08-08 14:35:00,38.91,38.95,38.9,38.94,18800.0,29.718,29.7486,29.7104,29.741,18800.0
2014-08-08 14:40:00,38.94,38.95,38.91,38.91,30200.0,29.741,29.7486,29.718,29.718,30200.0
2014-08-08 14:45:00,38.91,38.93,38.9,38.91,20800.0,29.718,29.7333,29.7104,29.718,20800.0
2014-08-08 14:50:00,38.91,38.94,38.91,38.91,23300.0,29.718,29.741,29.718,29.718,23300.0
2014-08-08 14:55:00,38.91,38.93,38.9,38.92,12000.0,29.718,29.7333,29.7104,29.7257,12000.0
2014-08-08 15:00:00,38.92,38.94,38.9,38.93,36800.0,29.7257,29.741,29.7104,29.7333,36800.0
2014-08-08 15:05:00,38.93,38.95,38.9,38.93,47900.0,29.7333,29.7486,29.7104,29.7333,47900.0
2014-08-08 15:10:00,38.93,38.95,38.9,38.93,25500.0,29.7333,29.7486,29.7104,29.7333,25500.0
2014-08-08 15:15:00,38.94,38.96,38.94,38.95,57700.0,29.741,29.7562,29.741,29.7486,57700.0
2014-08-08 15:20:00,38.96,38.97,38.95,38.97,36800.0,29.7562,29.7639,29.7486,29.7639,36800.0
2014-08-08 15:25:00,38.97,39.02,38.96,39.02,43000.0,29.7639,29.8021,29.7562,29.8021,43000.0
2014-08-08 15:30:00,39.02,39.06,39.01,39.03,54800.0,29.8021,29.8326,29.7944,29.8097,54800.0
2014-08-08 15:35:00,39.03,39.03,38.97,38.98,17700.0,29.8097,29.8097,29.7639,29.7715,17700.0
2014-08-08 15:40:00,38.98,39.02,38.98,39.01,30800.0,29.7715,29.8021,29.7715,29.7944,30800.0
2014-08-08 15:45:00,39.01,39.03,39.0,39.0,53300.0,29.7944,29.8097,29.7868,29.7868,53300.0
2014-08-08 15:50:00,39.0,39.03,39.0,39.03,41000.0,29.7868,29.8097,29.7868,29.8097,41000.0
2014-08-08 15:55:00,39.02,39.05,39.0,39.01,108800.0,29.8021,29.825,29.7868,29.7944,108800.0
2014-08-11 09:30:00,39.17,39.21,39.02,39.1,74700.0,29.9166,29.9472,29.8021,29.8632,74700.0
2014-08-11 09:35:00,39.1,39.16,39.06,39.08,42300.0,29.8632,29.909,29.8326,29.8479,42300.0
2014-08-11 09:40:00,39.08,39.17,39.02,39.02,71700.0,29.8479,29.9166,29.8021,29.8021,71700.0
2014-08-11 09:45:00,39.02,39.04,38.99,39.02,22700.0,29.8021,29.8173,29.7791,29.8021,22700.0
2014-08-11 09:50:00,39.03,39.06,39.0,39.05,27200.0,29.8097,29.8326,29.7868,29.825,27200.0
2014-08-11 09:55:00,39.05,39.06,39.02,39.04,26500.0,29.825,29.8326,29.8021,29.8173,26500.0
2014-08-11 10:00:00,39.05,39.05,38.95,38.97,47300.0,29.825,29.825,29.7486,29.7639,47300.0
2014-08-11 10:05:00,38.97,38.98,38.9,38.92,55600.0,29.7639,29.7715,29.7104,29.7257,55600.0
2014-08-11 10:10:00,38.92,38.96,38.9,38.9,44700.0,29.7257,29.7562,29.7104,29.7104,44700.0
2014-08-11 10:15:00,38.9,38.92,38.88,38.9,85100.0,29.7104,29.7257,29.6951,29.7104,85100.0
2014-08-11 10:20:00,38.9,38.93,38.9,38.93,29000.0,29.7104,29.7333,29.7104,29.7333,29000.0
2014-08-11 10:25:00,38.93,38.96,38.92,38.95,31300.0,29.7333,29.7562,29.7257,29.7486,31300.0
2014-08-11 10:30:00,38.95,38.98,38.91,38.91,33800.0,29.7486,29.7715,29.718,29.718,33800.0
2014-08-11 10:35:00,38.92,38.96,38.92,38.93,48600.0,29.7257,29.7562,29.7257,29.7333,48600.0
2014-08-11 10:40:00,38.94,38.95,38.92,38.92,40100.0,29.741,29.7486,29.7257,29.7257,40100.0
2014-08-11 10:45:00,38.93,38.93,38.88,38.89,41900.0,29.7333,29.7333,29.6951,29.7028,41900.0
2014-08-11 10:50:00,38.89,38.89,38.81,38.84,66900.0,29.7028,29.7028,29.6417,29.6646,66900.0
2014-08-11 10:55:00,38.84,38.86,38.82,38.86,47500.0,29.6646,29.6799,29.6493,29.6799,47500.0
2014-08-11 11:00:00,38.86,38.92,38.85,38.92,52600.0,29.6799,29.7257,29.6722,29.7257,52600.0
2014-08-11 11:05:00,38.94,38.95,38.9,38.91,26600.0,29.741,29.7486,29.7104,29.718,26600.0
2014-08-11 11:10:00,38.91,38.96,38.9,38.96,31200.0,29.718,29.7562,29.7104,29.7562,31200.0
2014-08-11 11:15:00,38.96,39.04,38.95,39.04,36100.0,29.7562,29.8173,29.7486,29.8173,36100.0
2014-08-11 11:20:00,39.04,39.13,39.04,39.1,29100.0,29.8173,29.8861,29.8173,29.8632,29100.0
2014-08-11 11:25:00,39.11,39.14,39.1,39.13,30500.0,29.8708,29.8937,29.8632,29.8861,30500.0
2014-08-11 11:30:00,39.14,39.15,39.08,39.09,34100.0,29.8937,29.9013,29.8479,29.8555,34100.0
2014-08-11 11:35:00,39.09,39.1,39.03,39.03,17400.0,29.8555,29.8632,29.8097,29.8097,17400.0
2014-08-11 11:40:00,39.03,39.08,39.01,39.08,18200.0,29.8097,29.8479,29.7944,29.8479,18200.0
2014-08-11 11:45:00,39.09,39.1,39.08,39.09,17300.0,29.8555,29.8632,29.8479,29.8555,17300.0
2014-08-11 11:50:00,39.1,39.1,39.08,39.1,20900.0,29.8632,29.8632,29.8479,29.8632,20900.0
2014-08-11 11:55:00,39.11,39.11,39.07,39.08,18900.0,29.8708,29.8708,29.8402,29.8479,18900.0
2014-08-11 12:00:00,39.08,39.08,39.01,39.02,34900.0,29.8479,29.8479,29.7944,29.8021,34900.0
2014-08-11 12:05:00,39.02,39.02,38.96,38.97,48900.0,29.8021,29.8021,29.7562,29.7639,48900.0
2014-08-11 12:10:00,38.97,39.0,38.95,38.96,45200.0,29.7639,29.7868,29.7486,29.7562,45200.0
2014-08-11 12:15:00,38.96,39.0,38.96,39.0,31800.0,29.7562,29.7868,29.7562,29.7868,31800.0
2014-08-11 12:20:00,39.0,39.06,39.0,39.05,25900.0,29.7868,29.8326,29.7868,29.825,25900.0
2014-08-11 12:25:00,39.05,39.07,39.05,39.06,20700.0,29.825,29.8402,29.825,29.8326,20700.0
2014-08-11 12:30:00,39.07,39.16,39.07,39.16,27100.0,29.8402,29.909,29.8402,29.909,27100.0
2014-08-11 12:35:00,39.16,39.2,39.16,39.2,26700.0,29.909,29.9395,29.909,29.9395,26700.0
2014-08-11 12:40:00,39.2,39.2,39.12,39.12,36300.0,29.9395,29.9395,29.8784,29.8784,36300.0
2014-08-11 12:45:00,39.13,39.14,39.08,39.08,31100.0,29.8861,29.8937,29.8479,29.8479,31100.0
2014-08-11 12:50:00,39.09,39.14,39.09,39.12,29400.0,29.8555,29.8937,29.8555,29.8784,29400.0
2014-08-11 12:55:00,39.12,39.18,39.12,39.17,16300.0,29.8784,29.9243,29.8784,29.9166,16300.0
2014-08-11 13:00:00,39.17,39.21,39.17,39.19,13900.0,29.9166,29.9472,29.9166,29.9319,13900.0
2014-08-11 13:05:00,39.2,39.23,39.2,39.23,14100.0,29.9395,29.9624,29.9395,29.9624,14100.0
2014-08-11 13:10:00,39.23,39.28,39.22,39.28,21400.0,29.9624,30.0006,29.9548,30.0006,21400.0
2014-08-11 13:15:00,39.28,39.28,39.25,39.28,25600.0,30.0006,30.0006,29.9777,30.0006,25600.0
2014-08-11 13:20:00,39.29,39.31,39.27,39.31,44400.0,30.0083,30.0235,29.993,30.0235,44400.0
2014-08-11 13:25:00,39.31,39.35,39.3,39.34,42100.0,30.0235,30.0541,30.0159,30.0465,42100.0
2014-08-11 13:30:00,39.35,39.37,39.32,39.34,32300.0,30.0541,30.0694,30.0312,30.0465,32300.0
2014-08-11 13:35:00,39.34,39.39,39.3,39.32,28800.0,30.0465,30.0846,30.0159,30.0312,28800.0
2014-08-11 13:40:00,39.33,39.35,39.3,39.3,24200.0,30.0388,30.0541,30.0159,30.0159,24200.0
2014-08-11 13:45:00,39.31,39.31,39.27,39.28,17600.0,30.0235,30.0235,29.993,30.0006,17600.0
2014-08-11 13:50:00,39.29,39.32,39.26,39.28,17500.0,30.0083,30.0312,29.9854,30.0006,17500.0
2014-08-11 13:55:00,39.28,39.29,39.23,39.29,20600.0,30.0006,30.0083,29.9624,30.0083,20600.0
2014-08-11 14:00:00,39.29,39.29,39.23,39.27,31800.0,30.0083,30.0083,29.9624,29.993,31800.0
2014-08-11 14:05:00,39.27,39.31,39.25,39.31,21600.0,29.993,30.0235,29.9777,30.0235,21600.0
2014-08-11 14:10:00,39.3,39.33,39.29,39.3,16200.0,30.0159,30.0388,30.0083,30.0159,16200.0
2014-08-11 14:15:00,39.3,39.3,39.23,39.28,30100.0,30.0159,30.0159,29.9624,30.0006,30100.0
2014-08-11 14:20:00,39.28,39.3,39.25,39.29,15100.0,30.0006,30.0159,29.9777,30.0083,15100.0
2014-08-11 14:25:00,39.29,39.3,39.25,39.27,21500.0,30.0083,30.0159,29.9777,29.993,21500.0
2014-08-11 14:30:00,39.27,39.27,39.22,39.26,21400.0,29.993,29.993,29.9548,29.9854,21400.0
2014-08-11 14:35:00,39.26,39.29,39.25,39.27,28900.0,29.9854,30.0083,29.9777,29.993,28900.0
2014-08-11 14:40:00,39.27,39.29,39.26,39.29,13800.0,29.993,30.0083,29.9854,30.0083,13800.0
2014-08-11 14:45:00,39.29,39.32,39.27,39.3,33300.0,30.0083,30.0312,29.993,30.0159,33300.0
2014-08-11 14:50:00,39.31,39.33,39.27,39.32,32900.0,30.0235,30.0388,29.993,30.0312,32900.0
2014-08-11 14:55:00,39.3,39.34,39.3,39.34,21300.0,30.0159,30.0465,30.0159,30.0465,21300.0
2014-08-11 15:00:00,39.33,39.35,39.33,39.34,22100.0,30.0388,30.0541,30.0388,30.0465,22100.0
2014-08-11 15:05:00,39.34,39.37,39.34,39.37,21700.0,30.0465,30.0694,30.0465,30.0694,21700.0
2014-08-11 15:10:00,39.37,39.43,39.36,39.41,69100.0,30.0694,30.1152,30.0617,30.0999,69100.0
2014-08-11 15:15:00,39.41,39.44,39.4,39.42,48700.0,30.0999,30.1228,30.0923,30.1076,48700.0
2014-08-11 15:20:00,39.43,39.44,39.39,39.43,75800.0,30.1152,30.1228,30.0846,30.1152,75800.0
2014-08-11 15:25:00,39.44,39.45,39.4,39.41,37300.0,30.1228,30.1305,30.0923,30.0999,37300.0
2014-08-11 15:30:00,39.4,39.45,39.4,39.44,97700.0,30.0923,30.1305,30.0923,30.1228,97700.0
2014-08-11 15:35:00,39.45,39.45,39.39,39.39,25200.0,30.1305,30.1305,30.0846,30.0846,25200.0
2014-08-11 15:40:00,39.39,39.4,39.33,39.34,16700.0,30.0846,30.0923,30.0388,30.0465,16700.0
2014-08-11 15:45:00,39.33,39.37,39.33,39.34,44100.0,30.0388,30.0694,30.0388,30.0465,44100.0
2014-08-11 15:50:00,39.34,39.36,39.33,39.36,32500.0,30.0465,30.0617,30.0388,30.0617,32500.0
2014-08-11 15:55:00,39.36,39.36,39.32,39.32,74900.0,30.0617,30.0617,30.0312,30.0312,74900.0
2014-08-12 09:30:00,39.21,39.41,39.18,39.38,65500.0,29.9472,30.0999,29.9243,30.077,65500.0
2014-08-12 09:35:00,39.38,39.43,39.36,39.36,22300.0,30.077,30.1152,30.0617,30.0617,22300.0
2014-08-12 09:40:00,39.39,39.4,39.21,39.23,41900.0,30.0846,30.0923,29.9472,29.9624,41900.0
2014-08-12 09:45:00,39.22,39.23,39.16,39.21,53600.0,29.9548,29.9624,29.909,29.9472,53600.0
2014-08-12 09:50:00,39.21,39.25,39.17,39.18,43000.0,29.9472,29.9777,29.9166,29.9243,43000.0
2014-08-12 09:55:00,39.18,39.3,39.17,39.3,45000.0,29.9243,30.0159,29.9166,30.0159,45000.0
2014-08-12 10:00:00,39.3,39.3,39.25,39.29,43200.0,30.0159,30.0159,29.9777,30.0083,43200.0
2014-08-12 10:05:00,39.29,39.33,39.24,39.26,36700.0,30.0083,30.0388,29.9701,29.9854,36700.0
2014-08-12 10:10:00,39.26,39.27,39.18,39.26,45800.0,29.9854,29.993,29.9243,29.9854,45800.0
2014-08-12 10:15:00,39.25,39.27,39.16,39.19,62900.0,29.9777,29.993,29.909,29.9319,62900.0
2014-08-12 10:20:00,39.18,39.19,39.11,39.15,68700.0,29.9243,29.9319,29.8708,29.9013,68700.0
2014-08-12 10:25:00,39.16,39.16,39.13,39.16,59200.0,29.909,29.909,29.8861,29.909,59200.0
2014-08-12 10:30:00,39.16,39.22,39.15,39.2,59600.0,29.909,29.9548,29.9013,29.9395,59600.0
2014-08-12 10:35:00,39.2,39.2,39.12,39.14,39200.0,29.9395,29.9395,29.8784,29.8937,39200.0
2014-08-12 10:40:00,39.14,39.14,39.07,39.1,69400.0,29.8937,29.8937,29.8402,29.8632,69400.0
2014-08-12 10:45:00,39.1,39.14,39.08,39.08,32100.0,29.8632,29.8937,29.8479,29.8479,32100.0
2014-08-12 10:50:00,39.08,39.14,39.07,39.13,26100.0,29.8479,29.8937,29.8402,29.8861,26100.0
2014-08-12 10:55:00,39.13,39.14,39.1,39.11,20800.0,29.8861,29.8937,29.8632,29.8708,20800.0
2014-08-12 11:00:00,39.1,39.11,38.98,39.01,56100.0,29.8632,29.8708,29.7715,29.7944,56100.0
2014-08-12 11:05:00,39.01,39.03,38.98,39.03,55900.0,29.7944,29.8097,29.7715,29.8097,55900.0
2014-08-12 11:10:00,39.04,39.11,39.04,39.11,19200.0,29.8173,29.8708,29.8173,29.8708,19200.0
2014-08-12 11:15:00,39.11,39.11,39.07,39.08,25600.0,29.8708,29.8708,29.8402,29.8479,25600.0
2014-08-12 11:20:00,39.08,39.08,39.03,39.05,20100.0,29.8479,29.8479,29.8097,29.825,20100.0
2014-08-12 11:25:00,39.05,39.11,39.05,39.09,22000.0,29.825,29.8708,29.825,29.8555,22000.0
2014-08-12 11:30:00,39.1,39.17,39.09,39.17,31000.0,29.8632,29.9166,29.8555,29.9166,31000.0
2014-08-12 11:35:00,39.17,39.22,39.16,39.18,24300.0,29.9166,29.9548,29.909,29.9243,24300.0
2014-08-12 11:40:00,39.19,39.19,39.11,39.11,15000.0,29.9319,29.9319,29.8708,29.8708,15000.0
2014-08-12 11:45:00,39.11,39.12,39.09,39.09,25800.0,29.8708,29.8784,29.8555,29.8555,25800.0
2014-08-12 11:50:00,39.09,39.09,39.05,39.09,40500.0,29.8555,29.8555,29.825,29.8555,40500.0
2014-08-12 11:55:00,39.09,39.12,39.08,39.11,17600.0,29.8555,29.8784,29.8479,29.8708,17600.0
2014-08-12 12:00:00,39.11,39.12,39.06,39.11,30700.0,29.8708,29.8784,29.8326,29.8708,30700.0
2014-08-12 12:05:00,39.12,39.12,39.08,39.11,11700.0,29.8784,29.8784,29.8479,29.8708,11700.0
2014-08-12 12:10:00,39.12,39.16,39.12,39.12,16400.0,29.8784,29.909,29.8784,29.8784,16400.0
2014-08-12 12:15:00,39.13,39.14,39.07,39.07,12400.0,29.8861,29.8937,29.8402,29.8402,12400.0
2014-08-12 12:20:00,39.07,39.1,39.05,39.1,25900.0,29.8402,29.8632,29.825,29.8632,25900.0
2014-08-12 12:25:00,39.1,39.15,39.09,39.11,15800.0,29.8632,29.9013,29.8555,29.8708,15800.0
2014-08-12 12:30:00,39.12,39.15,39.12,39.14,13400.0,29.8784,29.9013,29.8784,29.8937,13400.0
2014-08-12 12:35:00,39.15,39.18,39.15,39.17,13500.0,29.9013,29.9243,29.9013,29.9166,13500.0
2014-08-12 12:40:00,39.18,39.21,39.18,39.2,11600.0,29.9243,29.9472,29.9243,29.9395,11600.0
2014-08-12 12:45:00,39.2,39.2,39.15,39.16,12100.0,29.9395,29.9395,29.9013,29.909,12100.0
2014-08-12 12:50:00,39.16,39.16,39.13,39.13,9900.0,29.909,29.909,29.8861,29.8861,9900.0
2014-08-12 12:55:00,39.14,39.16,39.13,39.15,15300.0,29.8937,29.909,29.8861,29.9013,15300.0
2014-08-12 13:00:00,39.15,39.16,39.13,39.13,13600.0,29.9013,29.909,29.8861,29.8861,13600.0
2014-08-12 13:05:00,39.14,39.17,39.13,39.16,17700.0,29.8937,29.9166,29.8861,29.909,17700.0
2014-08-12 13:10:00,39.16,39.17,39.12,39.12,27400.0,29.909,29.9166,29.8784,29.8784,27400.0
2014-08-12 13:15:00,39.12,39.16,39.12,39.16,13200.0,29.8784,29.909,29.8784,29.909,13200.0
2014-08-12 13:20:00,39.16,39.18,39.13,39.13,15400.0,29.909,29.9243,29.8861,29.8861,15400.0
2014-08-12 13:25:00,39.14,39.16,39.12,39.12,18900.0,29.8937,29.909,29.8784,29.8784,18900.0
2014-08-12 13:30:00,39.13,39.16,39.1,39.12,19800.0,29.8861,29.909,29.8632,29.8784,19800.0
2014-08-12 13:35:00,39.12,39.14,39.09,39.12,23000.0,29.8784,29.8937,29.8555,29.8784,23000.0
2014-08-12 13:40:00,39.12,39.14,39.1,39.11,19800.0,29.8784,29.8937,29.8632,29.8708,19800.0
2014-08-12 13:45:00,39.11,39.11,39.07,39.11,25300.0,29.8708,29.8708,29.8402,29.8708,25300.0
2014-08-12 13:50:00,39.11,39.15,39.11,39.13,13400.0,29.8708,29.9013,29.8708,29.8861,13400.0
2014-08-12 13:55:00,39.13,39.15,39.1,39.13,20700.0,29.8861,29.9013,29.8632,29.8861,20700.0
2014-08-12 14:00:00,39.12,39.15,39.1,39.1,22000.0,29.8784,29.9013,29.8632,29.8632,22000.0
2014-08-12 14:05:00,39.11,39.11,39.03,39.05,25000.0,29.8708,29.8708,29.8097,29.825,25000.0
2014-08-12 14:10:00,39.05,39.09,39.04,39.05,54900.0,29.825,29.8555,29.8173,29.825,54900.0
2014-08-12 14:15:00,39.05,39.05,38.98,38.99,23600.0,29.825,29.825,29.7715,29.7791,23600.0
2014-08-12 14:20:00,39.0,39.02,38.97,39.0,25100.0,29.7868,29.8021,29.7639,29.7868,25100.0
2014-08-12 14:25:00,39.01,39.04,39.0,39.01,44400.0,29.7944,29.8173,29.7868,29.7944,44400.0
2014-08-12 14:30:00,39.01,39.05,39.0,39.04,39400.0,29.7944,29.825,29.7868,29.8173,39400.0
2014-08-12 14:35:00,39.04,39.08,39.03,39.08,14900.0,29.8173,29.8479,29.8097,29.8479,14900.0
2014-08-12 14:40:00,39.08,39.09,39.05,39.08,21900.0,29.8479,29.8555,29.825,29.8479,21900.0
2014-08-12 14:45:00,39.08,39.13,39.08,39.1,22000.0,29.8479,29.8861,29.8479,29.8632,22000.0
2014-08-12 14:50:00,39.1,39.13,39.08,39.08,24800.0,29.8632,29.8861,29.8479,29.8479,24800.0
2014-08-12 14:55:00,39.09,39.14,39.09,39.12,32300.0,29.8555,29.8937,29.8555,29.8784,32300.0
2014-08-12 15:00:00,39.12,39.14,39.11,39.12,19200.0,29.8784,29.8937,29.8708,29.8784,19200.0
2014-08-12 15:05:00,39.12,39.19,39.12,39.19,23000.0,29.8784,29.9319,29.8784,29.9319,23000.0
2014-08-12 15:10:00,39.19,39.19,39.16,39.17,17000.0,29.9319,29.9319,29.909,29.9166,17000.0
2014-08-12 15:15:00,39.18,39.18,39.13,39.14,38500.0,29.9243,29.9243,29.8861,29.8937,38500.0
2014-08-12 15:20:00,39.14,39.2,39.14,39.2,44000.0,29.8937,29.9395,29.8937,29.9395,44000.0
2014-08-12 15:25:00,39.2,39.22,39.19,39.2,30300.0,29.9395,29.9548,29.9319,29.9395,30300.0
2014-08-12 15:30:00,39.2,39.24,39.19,39.24,78200.0,29.9395,29.9701,29.9319,29.9701,78200.0
2014-08-12 15:35:00,39.23,39.24,39.21,39.21,36300.0,29.9624,29.9701,29.9472,29.9472,36300.0
2014-08-12 15:40:00,39.22,39.28,39.22,39.28,33700.0,29.9548,30.0006,29.9548,30.0006,33700.0
2014-08-12 15:45:00,39.27,39.27,39.24,39.25,57600.0,29.993,29.993,29.9701,29.9777,57600.0
2014-08-12 15:50:00,39.26,39.29,39.26,39.28,66400.0,29.9854,30.0083,29.9854,30.0006,66400.0
2014-08-12 15:55:00,39.27,39.3,39.27,39.28,174800.0,29.993,30.0159,29.993,30.0006,174800.0
2014-08-13 09:30:00,39.31,39.49,39.28,39.36,65200.0,30.0235,30.161,30.0006,30.0617,65200.0
2014-08-13 09:35:00,39.36,39.36,39.05,39.17,45000.0,30.0617,30.0617,29.825,29.9166,45000.0
2014-08-13 09:40:00,39.16,39.17,39.06,39.08,52900.0,29.909,29.9166,29.8326,29.8479,52900.0
2014-08-13 09:45:00,39.08,39.14,39.06,39.12,65700.0,29.8479,29.8937,29.8326,29.8784,65700.0
2014-08-13 09:50:00,39.12,39.14,39.11,39.14,16100.0,29.8784,29.8937,29.8708,29.8937,16100.0
2014-08-13 09:55:00,39.16,39.22,39.15,39.21,36900.0,29.909,29.9548,29.9013,29.9472,36900.0
2014-08-13 10:00:00,39.21,39.27,39.19,39.22,39000.0,29.9472,29.993,29.9319,29.9548,39000.0
2014-08-13 10:05:00,39.22,39.29,39.22,39.22,29800.0,29.9548,30.0083,29.9548,29.9548,29800.0
2014-08-13 10:10:00,39.2,39.22,39.12,39.14,37600.0,29.9395,29.9548,29.8784,29.8937,37600.0
2014-08-13 10:15:00,39.13,39.13,39.05,39.08,90200.0,29.8861,29.8861,29.825,29.8479,90200.0
2014-08-13 10:20:00,39.09,39.14,39.08,39.12,33400.0,29.8555,29.8937,29.8479,29.8784,33400.0
2014-08-13 10:25:00,39.11,39.17,39.11,39.13,54500.0,29.8708,29.9166,29.8708,29.8861,54500.0
2014-08-13 10:30:00,39.13,39.23,39.13,39.22,40400.0,29.8861,29.9624,29.8861,29.9548,40400.0
2014-08-13 10:35:00,39.22,39.33,39.21,39.31,31700.0,29.9548,30.0388,29.9472,30.0235,31700.0
2014-08-13 10:40:00,39.32,39.34,39.25,39.26,45300.0,30.0312,30.0465,29.9777,29.9854,45300.0
2014-08-13 10:45:00,39.26,39.3,39.23,39.26,41800.0,29.9854,30.0159,29.9624,29.9854,41800.0
2014-08-13 10:50:00,39.25,39.3,39.25,39.27,36200.0,29.9777,30.0159,29.9777,29.993,36200.0
2014-08-13 10:55:00,39.27,39.29,39.25,39.26,32900.0,29.993,30.0083,29.9777,29.9854,32900.0
2014-08-13 11:00:00,39.26,39.26,39.24,39.25,27600.0,29.9854,29.9854,29.9701,29.9777,27600.0
2014-08-13 11:05:00,39.25,39.25,39.18,39.2,58300.0,29.9777,29.9777,29.9243,29.9395,58300.0
2014-08-13 11:10:00,39.2,39.28,39.19,39.27,41600.0,29.9395,30.0006,29.9319,29.993,41600.0
2014-08-13 11:15:00,39.26,39.36,39.26,39.35,38600.0,29.9854,30.0617,29.9854,30.0541,38600.0
2014-08-13 11:20:00,39.35,39.37,39.34,39.37,27000.0,30.0541,30.0694,30.0465,30.0694,27000.0
2014-08-13 11:25:00,39.38,39.38,39.34,39.34,20600.0,30.077,30.077,30.0465,30.0465,20600.0
2014-08-13 11:30:00,39.35,39.39,39.34,39.37,26700.0,30.0541,30.0846,30.0465,30.0694,26700.0
2014-08-13 11:35:00,39.39,39.4,39.35,39.35,55800.0,30.0846,30.0923,30.0541,30.0541,55800.0
2014-08-13 11:40:00,39.35,39.37,39.34,39.35,29200.0,30.0541,30.0694,30.0465,30.0541,29200.0
2014-08-13 11:45:00,39.35,39.35,39.29,39.3,27300.0,30.0541,30.0541,30.0083,30.0159,27300.0
2014-08-13 11:50:00,39.31,39.31,39.28,39.29,39500.0,30.0235,30.0235,30.0006,30.0083,39500.0
2014-08-13 11:55:00,39.28,39.29,39.22,39.24,48100.0,30.0006,30.0083,29.9548,29.9701,48100.0
2014-08-13 12:00:00,39.24,39.4,39.24,39.39,33200.0,29.9701,30.0923,29.9701,30.0846,33200.0
2014-08-13 12:05:00,39.4,39.44,39.4,39.43,28900.0,30.0923,30.1228,30.0923,30.1152,28900.0
2014-08-13 12:10:00,39.43,39.45,39.41,39.44,21000.0,30.1152,30.1305,30.0999,30.1228,21000.0
2014-08-13 12:15:00,39.45,39.45,39.37,39.38,32000.0,30.1305,30.1305,30.0694,30.077,32000.0
2014-08-13 12:20:00,39.38,39.38,39.27,39.28,21400.0,30.077,30.077,29.993,30.0006,21400.0
2014-08-13 12:25:00,39.27,39.27,39.22,39.22,23000.0,29.993,29.993,29.9548,29.9548,23000.0
2014-08-13 12:30:00,39.22,39.25,39.22,39.25,36500.0,29.9548,29.9777,29.9548,29.9777,36500.0
2014-08-13 12:35:00,39.25,39.25,39.24,39.25,15500.0,29.9777,29.9777,29.9701,29.9777,15500.0
2014-08-13 12:40:00,39.25,39.25,39.21,39.22,20400.0,29.9777,29.9777,29.9472,29.9548,20400.0
2014-08-13 12:45:00,39.22,39.23,39.2,39.22,27900.0,29.9548,29.9624,29.9395,29.9548,27900.0
2014-08-13 12:50:00,39.22,39.23,39.18,39.19,33200.0,29.9548,29.9624,29.9243,29.9319,33200.0
2014-08-13 12:55:00,39.19,39.26,39.19,39.26,28400.0,29.9319,29.9854,29.9319,29.9854,28400.0
2014-08-13 13:00:00,39.25,39.31,39.25,39.3,19900.0,29.9777,30.0235,29.9777,30.0159,19900.0
2014-08-13 13:05:00,39.31,39.35,39.31,39.33,21500.0,30.0235,30.0541,30.0235,30.0388,21500.0
2014-08-13 13:10:00,39.33,39.36,39.33,39.36,9400.0,30.0388,30.0617,30.0388,30.0617,9400.0
2014-08-13 13:15:00,39.36,39.36,39.28,39.28,20300.0,30.0617,30.0617,30.0006,30.0006,20300.0
2014-08-13 13:20:00,39.29,39.3,39.24,39.25,14900.0,30.0083,30.0159,29.9701,29.9777,14900.0
2014-08-13 13:25:00,39.25,39.25,39.23,39.24,18000.0,29.9777,29.9777,29.9624,29.9701,18000.0
2014-08-13 13:30:00,39.23,39.26,39.22,39.26,23800.0,29.9624,29.9854,29.9548,29.9854,23800.0
2014-08-13 13:35:00,39.27,39.32,39.27,39.32,19000.0,29.993,30.0312,29.993,30.0312,19000.0
2014-08-13 13:40:00,39.32,39.36,39.31,39.36,24500.0,30.0312,30.0617,30.0235,30.0617,24500.0
2014-08-13 13:45:00,39.36,39.38,39.34,39.35,22000.0,30.0617,30.077,30.0465,30.0541,22000.0
2014-08-13 13:50:00,39.34,39.34,39.29,39.3,32800.0,30.0465,30.0465,30.0083,30.0159,32800.0
2014-08-13 13:55:00,39.3,39.3,39.29,39.3,12200.0,30.0159,30.0159,30.0083,30.0159,12200.0
2014-08-13 14:00:00,39.3,39.37,39.3,39.32,33400.0,30.0159,30.0694,30.0159,30.0312,33400.0
2014-08-13 14:05:00,39.33,39.36,39.33,39.35,31300.0,30.0388,30.0617,30.0388,30.0541,31300.0
2014-08-13 14:10:00,39.35,39.41,39.35,39.4,15200.0,30.0541,30.0999,30.0541,30.0923,15200.0
2014-08-13 14:15:00,39.4,39.44,39.4,39.44,15400.0,30.0923,30.1228,30.0923,30.1228,15400.0
2014-08-13 14:20:00,39.44,39.44,39.36,39.37,35600.0,30.1228,30.1228,30.0617,30.0694,35600.0
2014-08-13 14:25:00,39.37,39.4,39.36,39.39,22500.0,30.0694,30.0923,30.0617,30.0846,22500.0
2014-08-13 14:30:00,39.4,39.4,39.33,39.37,25900.0,30.0923,30.0923,30.0388,30.0694,25900.0
2014-08-13 14:35:00,39.37,39.43,39.36,39.4,23600.0,30.0694,30.1152,30.0617,30.0923,23600.0
2014-08-13 14:40:00,39.4,39.41,39.34,39.35,22200.0,30.0923,30.0999,30.0465,30.0541,22200.0
2014-08-13 14:45:00,39.34,39.34,39.28,39.32,40400.0,30.0465,30.0465,30.0006,30.0312,40400.0
2014-08-13 14:50:00,39.32,39.32,39.26,39.29,56300.0,30.0312,30.0312,29.9854,30.0083,56300.0
2014-08-13 14:55:00,39.29,39.29,39.23,39.24,71600.0,30.0083,30.0083,29.9624,29.9701,71600.0
2014-08-13 15:00:00,39.24,39.27,39.21,39.24,114900.0,29.9701,29.993,29.9472,29.9701,114900.0
2014-08-13 15:05:00,39.25,39.26,39.24,39.25,39100.0,29.9777,29.9854,29.9701,29.9777,39100.0
2014-08-13 15:10:00,39.25,39.36,39.25,39.35,39200.0,29.9777,30.0617,29.9777,30.0541,39200.0
2014-08-13 15:15:00,39.34,39.36,39.25,39.25,54900.0,30.0465,30.0617,29.9777,29.9777,54900.0
2014-08-13 15:20:00,39.25,39.26,39.21,39.22,74800.0,29.9777,29.9854,29.9472,29.9548,74800.0
2014-08-13 15:25:00,39.23,39.25,39.18,39.21,66300.0,29.9624,29.9777,29.9243,29.9472,66300.0
2014-08-13 15:30:00,39.22,39.24,39.21,39.23,80800.0,29.9548,29.9701,29.9472,29.9624,80800.0
2014-08-13 15:35:00,39.23,39.23,39.2,39.2,68200.0,29.9624,29.9624,29.9395,29.9395,68200.0
2014-08-13 15:40:00,39.2,39.21,39.14,39.16,166300.0,29.9395,29.9472,29.8937,29.909,166300.0
2014-08-13 15:45:00,39.16,39.19,39.11,39.19,127000.0,29.909,29.9319,29.8708,29.9319,127000.0
2014-08-13 15:50:00,39.19,39.29,39.19,39.28,82400.0,29.9319,30.0083,29.9319,30.0006,82400.0
2014-08-13 15:55:00,39.29,39.3,39.26,39.3,133100.0,30.0083,30.0159,29.9854,30.0159,133100.0
2014-08-14 09:30:00,40.03,40.11,39.5,39.85,1007800.0,30.5735,30.6346,30.1687,30.436,1007800.0
2014-08-14 09:35:00,39.9,40.14,39.84,39.94,607100.0,30.4742,30.6575,30.4283,30.5047,607100.0
2014-08-14 09:40:00,39.94,39.97,39.58,39.92,393600.0,30.5047,30.5276,30.2298,30.4894,393600.0
2014-08-14 09:45:00,39.92,40.25,39.9,40.16,440200.0,30.4894,30.7415,30.4742,30.6727,440200.0
2014-08-14 09:50:00,40.16,40.45,40.15,40.38,293000.0,30.6727,30.8942,30.6651,30.8408,293000.0
2014-08-14 09:55:00,40.39,40.61,40.35,40.37,267500.0,30.8484,31.0164,30.8179,30.8331,267500.0
2014-08-14 10:00:00,40.36,40.5,40.36,40.46,142800.0,30.8255,30.9324,30.8255,30.9019,142800.0
2014-08-14 10:05:00,40.46,40.54,40.28,40.37,228000.0,30.9019,30.963,30.7644,30.8331,228000.0
2014-08-14 10:10:00,40.36,40.36,40.14,40.2,144900.0,30.8255,30.8255,30.6575,30.7033,144900.0
2014-08-14 10:15:00,40.2,40.4,40.15,40.38,113600.0,30.7033,30.856,30.6651,30.8408,113600.0
2014-08-14 10:20:00,40.38,40.47,40.37,40.42,97700.0,30.8408,30.9095,30.8331,30.8713,97700.0
2014-08-14 10:25:00,40.42,40.49,40.42,40.45,87200.0,30.8713,30.9248,30.8713,30.8942,87200.0
2014-08-14 10:30:00,40.45,40.57,40.44,40.47,78100.0,30.8942,30.9859,30.8866,30.9095,78100.0
2014-08-14 10:35:00,40.47,40.58,40.47,40.57,67100.0,30.9095,30.9935,30.9095,30.9859,67100.0
2014-08-14 10:40:00,40.57,40.6,40.48,40.49,76300.0,30.9859,31.0088,30.9172,30.9248,76300.0
2014-08-14 10:45:00,40.49,40.58,40.49,40.57,64500.0,30.9248,30.9935,30.9248,30.9859,64500.0
2014-08-14 10:50:00,40.56,40.66,40.54,40.55,114700.0,30.9783,31.0546,30.963,30.9706,114700.0
2014-08-14 10:55:00,40.55,40.7,40.54,40.68,116900.0,30.9706,31.0852,30.963,31.0699,116900.0
2014-08-14 11:00:00,40.68,40.75,40.61,40.68,99700.0,31.0699,31.1234,31.0164,31.0699,99700.0
2014-08-14 11:05:00,40.68,40.8,40.65,40.77,100400.0,31.0699,31.1616,31.047,31.1386,100400.0
2014-08-14 11:10:00,40.77,40.81,40.73,40.8,90800.0,31.1386,31.1692,31.1081,31.1616,90800.0
2014-08-14 11:15:00,40.81,40.82,40.69,40.77,97300.0,31.1692,31.1768,31.0775,31.1386,97300.0
2014-08-14 11:20:00,40.77,40.85,40.75,40.79,119500.0,31.1386,31.1997,31.1234,31.1539,119500.0
2014-08-14 11:25:00,40.79,40.79,40.71,40.73,190300.0,31.1539,31.1539,31.0928,31.1081,190300.0
2014-08-14 11:30:00,40.74,40.78,40.64,40.75,108200.0,31.1157,31.1463,31.0394,31.1234,108200.0
2014-08-14 11:35:00,40.75,40.84,40.74,40.82,152100.0,31.1234,31.1921,31.1157,31.1768,152100.0
2014-08-14 11:40:00,40.82,40.82,40.73,40.77,78900.0,31.1768,31.1768,31.1081,31.1386,78900.0
2014-08-14 11:45:00,40.78,40.83,40.74,40.83,60100.0,31.1463,31.1845,31.1157,31.1845,60100.0
2014-08-14 11:50:00,40.83,40.87,40.79,40.83,62900.0,31.1845,31.215,31.1539,31.1845,62900.0
2014-08-14 11:55:00,40.83,40.87,40.82,40.87,37100.0,31.1845,31.215,31.1768,31.215,37100.0
2014-08-14 12:00:00,40.87,40.88,40.83,40.86,49500.0,31.215,31.2227,31.1845,31.2074,49500.0
2014-08-14 12:05:00,40.87,40.9,40.86,40.86,74200.0,31.215,31.2379,31.2074,31.2074,74200.0
2014-08-14 12:10:00,40.87,40.9,40.86,40.87,38200.0,31.215,31.2379,31.2074,31.215,38200.0
2014-08-14 12:15:00,40.88,40.89,40.81,40.83,48000.0,31.2227,31.2303,31.1692,31.1845,48000.0
2014-08-14 12:20:00,40.83,40.84,40.73,40.73,51200.0,31.1845,31.1921,31.1081,31.1081,51200.0
2014-08-14 12:25:00,40.72,40.82,40.68,40.68,66500.0,31.1005,31.1768,31.0699,31.0699,66500.0
2014-08-14 12:30:00,40.68,40.71,40.67,40.7,61400.0,31.0699,31.0928,31.0623,31.0852,61400.0
2014-08-14 12:35:00,40.7,40.81,40.69,40.73,60100.0,31.0852,31.1692,31.0775,31.1081,60100.0
2014-08-14 12:40:00,40.73,40.86,40.72,40.86,49200.0,31.1081,31.2074,31.1005,31.2074,49200.0
2014-08-14 12:45:00,40.87,40.87,40.81,40.84,46800.0,31.215,31.215,31.1692,31.1921,46800.0
2014-08-14 12:50:00,40.84,40.89,40.83,40.83,53400.0,31.1921,31.2303,31.1845,31.1845,53400.0
2014-08-14 12:55:00,40.83,40.84,40.7,40.72,43700.0,31.1845,31.1921,31.0852,31.1005,43700.0
2014-08-14 13:00:00,40.72,40.79,40.69,40.79,103600.0,31.1005,31.1539,31.0775,31.1539,103600.0
2014-08-14 13:05:00,40.79,40.79,40.7,40.72,65600.0,31.1539,31.1539,31.0852,31.1005,65600.0
2014-08-14 13:10:00,40.73,40.79,40.72,40.79,40400.0,31.1081,31.1539,31.1005,31.1539,40400.0
2014-08-14 13:15:00,40.79,40.85,40.77,40.8,34800.0,31.1539,31.1997,31.1386,31.1616,34800.0
2014-08-14 13:20:00,40.8,40.81,40.76,40.8,22400.0,31.1616,31.1692,31.131,31.1616,22400.0
2014-08-14 13:25:00,40.8,40.85,40.79,40.84,37800.0,31.1616,31.1997,31.1539,31.1921,37800.0
2014-08-14 13:30:00,40.85,40.88,40.83,40.84,32300.0,31.1997,31.2227,31.1845,31.1921,32300.0
2014-08-14 13:35:00,40.84,40.87,40.84,40.84,22700.0,31.1921,31.215,31.1921,31.1921,22700.0
2014-08-14 13:40:00,40.84,40.86,40.81,40.82,40200.0,31.1921,31.2074,31.1692,31.1768,40200.0
2014-08-14 13:45:00,40.82,40.83,40.78,40.81,26300.0,31.1768,31.1845,31.1463,31.1692,26300.0
2014-08-14 13:50:00,40.82,40.84,40.79,40.82,22400.0,31.1768,31.1921,31.1539,31.1768,22400.0
2014-08-14 13:55:00,40.82,40.86,40.82,40.85,27300.0,31.1768,31.2074,31.1768,31.1997,27300.0
2014-08-14 14:00:00,40.85,40.87,40.83,40.83,34800.0,31.1997,31.215,31.1845,31.1845,34800.0
2014-08-14 14:05:00,40.83,40.84,40.82,40.84,21500.0,31.1845,31.1921,31.1768,31.1921,21500.0
2014-08-14 14:10:00,40.84,40.86,40.84,40.84,33000.0,31.1921,31.2074,31.1921,31.1921,33000.0
2014-08-14 14:15:00,40.84,40.85,40.78,40.79,32600.0,31.1921,31.1997,31.1463,31.1539,32600.0
2014-08-14 14:20:00,40.79,40.86,40.79,40.85,46000.0,31.1539,31.2074,31.1539,31.1997,46000.0
2014-08-14 14:25:00,40.85,40.86,40.83,40.86,35300.0,31.1997,31.2074,31.1845,31.2074,35300.0
2014-08-14 14:30:00,40.85,40.87,40.84,40.85,62300.0,31.1997,31.215,31.1921,31.1997,62300.0
2014-08-14 14:35:00,40.85,40.87,40.84,40.84,48600.0,31.1997,31.215,31.1921,31.1921,48600.0
2014-08-14 14:40:00,40.85,40.87,40.84,40.85,80800.0,31.1997,31.215,31.1921,31.1997,80800.0
2014-08-14 14:45:00,40.85,40.89,40.84,40.87,81400.0,31.1997,31.2303,31.1921,31.215,81400.0
2014-08-14 14:50:00,40.88,40.95,40.86,40.95,80400.0,31.2227,31.2761,31.2074,31.2761,80400.0
2014-08-14 14:55:00,40.95,41.11,40.94,41.11,177300.0,31.2761,31.3983,31.2685,31.3983,177300.0
2014-08-14 15:00:00,41.11,41.19,41.05,41.16,133600.0,31.3983,31.4594,31.3525,31.4365,133600.0
2014-08-14 15:05:00,41.16,41.27,41.14,41.26,159300.0,31.4365,31.5205,31.4212,31.5129,159300.0
2014-08-14 15:10:00,41.25,41.26,41.12,41.16,250100.0,31.5052,31.5129,31.406,31.4365,250100.0
2014-08-14 15:15:00,41.15,41.26,41.14,41.26,98100.0,31.4289,31.5129,31.4212,31.5129,98100.0
2014-08-14 15:20:00,41.26,41.31,41.24,41.29,132400.0,31.5129,31.5511,31.4976,31.5358,132400.0
2014-08-14 15:25:00,41.29,41.34,41.26,41.33,119600.0,31.5358,31.574,31.5129,31.5663,119600.0
2014-08-14 15:30:00,41.33,41.47,41.31,41.38,255900.0,31.5663,31.6733,31.5511,31.6045,255900.0
2014-08-14 15:35:00,41.39,41.47,41.37,41.41,239400.0,31.6122,31.6733,31.5969,31.6275,239400.0
2014-08-14 15:40:00,41.4,41.42,41.33,41.4,250300.0,31.6198,31.6351,31.5663,31.6198,250300.0
2014-08-14 15:45:00,41.4,41.47,41.4,41.45,222900.0,31.6198,31.6733,31.6198,31.658,222900.0
2014-08-14 15:50:00,41.46,41.48,41.34,41.4,441100.0,31.6656,31.6809,31.574,31.6198,441100.0
2014-08-14 15:55:00,41.4,41.43,41.35,41.36,308500.0,31.6198,31.6427,31.5816,31.5893,308500.0
2014-08-15 09:30:00,41.37,41.54,41.21,41.37,361300.0,31.5969,31.7267,31.4747,31.5969,361300.0
2014-08-15 09:35:00,41.39,41.39,41.21,41.22,89200.0,31.6122,31.6122,31.4747,31.4823,89200.0
2014-08-15 09:40:00,41.21,41.22,41.13,41.22,87300.0,31.4747,31.4823,31.4136,31.4823,87300.0
2014-08-15 09:45:00,41.22,41.23,41.17,41.2,52800.0,31.4823,31.49,31.4441,31.4671,52800.0
2014-08-15 09:50:00,41.21,41.22,41.14,41.18,60000.0,31.4747,31.4823,31.4212,31.4518,60000.0
2014-08-15 09:55:00,41.17,41.22,41.16,41.18,44200.0,31.4441,31.4823,31.4365,31.4518,44200.0
2014-08-15 10:00:00,41.18,41.2,41.07,41.1,149500.0,31.4518,31.4671,31.3678,31.3907,149500.0
2014-08-15 10:05:00,41.1,41.26,41.08,41.21,63500.0,31.3907,31.5129,31.3754,31.4747,63500.0
2014-08-15 10:10:00,41.21,41.28,41.19,41.19,46300.0,31.4747,31.5282,31.4594,31.4594,46300.0
2014-08-15 10:15:00,41.19,41.19,41.09,41.1,70800.0,31.4594,31.4594,31.383,31.3907,70800.0
2014-08-15 10:20:00,41.1,41.13,41.04,41.05,82900.0,31.3907,31.4136,31.3449,31.3525,82900.0
2014-08-15 10:25:00,41.05,41.07,41.02,41.02,40600.0,31.3525,31.3678,31.3296,31.3296,40600.0
2014-08-15 10:30:00,41.02,41.1,41.02,41.1,73900.0,31.3296,31.3907,31.3296,31.3907,73900.0
2014-08-15 10:35:00,41.1,41.16,41.1,41.16,34900.0,31.3907,31.4365,31.3907,31.4365,34900.0
2014-08-15 10:40:00,41.16,41.16,41.0,41.02,85000.0,31.4365,31.4365,31.3143,31.3296,85000.0
2014-08-15 10:45:00,41.01,41.1,41.0,41.09,55600.0,31.3219,31.3907,31.3143,31.383,55600.0
2014-08-15 10:50:00,41.09,41.11,41.0,41.02,77100.0,31.383,31.3983,31.3143,31.3296,77100.0
2014-08-15 10:55:00,41.02,41.03,40.88,41.02,75100.0,31.3296,31.3372,31.2227,31.3296,75100.0
2014-08-15 11:00:00,41.01,41.09,40.99,41.07,51500.0,31.3219,31.383,31.3067,31.3678,51500.0
2014-08-15 11:05:00,41.06,41.1,41.03,41.1,37500.0,31.3601,31.3907,31.3372,31.3907,37500.0
2014-08-15 11:10:00,41.11,41.16,41.07,41.07,47500.0,31.3983,31.4365,31.3678,31.3678,47500.0
2014-08-15 11:15:00,41.07,41.09,41.01,41.07,37200.0,31.3678,31.383,31.3219,31.3678,37200.0
2014-08-15 11:20:00,41.07,41.09,41.04,41.09,44200.0,31.3678,31.383,31.3449,31.383,44200.0
2014-08-15 11:25:00,41.09,41.22,41.09,41.21,73500.0,31.383,31.4823,31.383,31.4747,73500.0
2014-08-15 11:30:00,41.21,41.22,41.08,41.12,63300.0,31.4747,31.4823,31.3754,31.406,63300.0
2014-08-15 11:35:00,41.12,41.22,41.12,41.22,48800.0,31.406,31.4823,31.406,31.4823,48800.0
2014-08-15 11:40:00,41.22,41.22,41.14,41.14,94100.0,31.4823,31.4823,31.4212,31.4212,94100.0
2014-08-15 11:45:00,41.15,41.15,41.1,41.12,55300.0,31.4289,31.4289,31.3907,31.406,55300.0
2014-08-15 11:50:00,41.12,41.12,41.03,41.04,65000.0,31.406,31.406,31.3372,31.3449,65000.0
2014-08-15 11:55:00,41.04,41.12,41.01,41.12,66600.0,31.3449,31.406,31.3219,31.406,66600.0
2014-08-15 12:00:00,41.12,41.2,41.11,41.2,42200.0,31.406,31.4671,31.3983,31.4671,42200.0
2014-08-15 12:05:00,41.2,41.28,41.19,41.27,53200.0,31.4671,31.5282,31.4594,31.5205,53200.0
2014-08-15 12:10:00,41.27,41.29,41.23,41.28,71500.0,31.5205,31.5358,31.49,31.5282,71500.0
2014-08-15 12:15:00,41.28,41.29,41.21,41.23,88900.0,31.5282,31.5358,31.4747,31.49,88900.0
2014-08-15 12:20:00,41.23,41.3,41.22,41.3,45800.0,31.49,31.5434,31.4823,31.5434,45800.0
2014-08-15 12:25:00,41.3,41.36,41.3,41.35,76300.0,31.5434,31.5893,31.5434,31.5816,76300.0
2014-08-15 12:30:00,41.35,41.44,41.35,41.39,82100.0,31.5816,31.6504,31.5816,31.6122,82100.0
2014-08-15 12:35:00,41.39,41.48,41.38,41.48,37100.0,31.6122,31.6809,31.6045,31.6809,37100.0
2014-08-15 12:40:00,41.48,41.55,41.47,41.55,56900.0,31.6809,31.7344,31.6733,31.7344,56900.0
2014-08-15 12:45:00,41.55,41.55,41.46,41.48,74200.0,31.7344,31.7344,31.6656,31.6809,74200.0
2014-08-15 12:50:00,41.46,41.52,41.44,41.52,59100.0,31.6656,31.7115,31.6504,31.7115,59100.0
2014-08-15 12:55:00,41.52,41.61,41.52,41.61,65900.0,31.7115,31.7802,31.7115,31.7802,65900.0
2014-08-15 13:00:00,41.61,41.64,41.56,41.58,90600.0,31.7802,31.8031,31.742,31.7573,90600.0
2014-08-15 13:05:00,41.58,41.65,41.57,41.64,46300.0,31.7573,31.8108,31.7497,31.8031,46300.0
2014-08-15 13:10:00,41.65,41.68,41.62,41.63,63600.0,31.8108,31.8337,31.7878,31.7955,63600.0
2014-08-15 13:15:00,41.63,41.63,41.54,41.54,40700.0,31.7955,31.7955,31.7267,31.7267,40700.0
2014-08-15 13:20:00,41.54,41.54,41.45,41.48,34400.0,31.7267,31.7267,31.658,31.6809,34400.0
2014-08-15 13:25:00,41.48,41.5,41.45,41.45,23500.0,31.6809,31.6962,31.658,31.658,23500.0
2014-08-15 13:30:00,41.46,41.46,41.39,41.39,40800.0,31.6656,31.6656,31.6122,31.6122,40800.0
2014-08-15 13:35:00,41.39,41.39,41.3,41.36,39600.0,31.6122,31.6122,31.5434,31.5893,39600.0
2014-08-15 13:40:00,41.36,41.37,41.34,41.36,16000.0,31.5893,31.5969,31.574,31.5893,16000.0
2014-08-15 13:45:00,41.36,41.36,41.25,41.25,29100.0,31.5893,31.5893,31.5052,31.5052,29100.0
2014-08-15 13:50:00,41.25,41.26,41.18,41.22,27500.0,31.5052,31.5129,31.4518,31.4823,27500.0
2014-08-15 13:55:00,41.22,41.26,41.18,41.26,21100.0,31.4823,31.5129,31.4518,31.5129,21100.0
2014-08-15 14:00:00,41.26,41.3,41.25,41.25,25900.0,31.5129,31.5434,31.5052,31.5052,25900.0
2014-08-15 14:05:00,41.26,41.29,41.22,41.22,48900.0,31.5129,31.5358,31.4823,31.4823,48900.0
2014-08-15 14:10:00,41.22,41.28,41.21,41.28,48500.0,31.4823,31.5282,31.4747,31.5282,48500.0
2014-08-15 14:15:00,41.29,41.36,41.29,41.36,23900.0,31.5358,31.5893,31.5358,31.5893,23900.0
2014-08-15 14:20:00,41.35,41.46,41.35,41.44,33800.0,31.5816,31.6656,31.5816,31.6504,33800.0
2014-08-15 14:25:00,41.44,41.47,41.42,41.47,40900.0,31.6504,31.6733,31.6351,31.6733,40900.0
2014-08-15 14:30:00,41.46,41.49,41.41,41.41,34700.0,31.6656,31.6886,31.6275,31.6275,34700.0
2014-08-15 14:35:00,41.42,41.47,41.42,41.42,40800.0,31.6351,31.6733,31.6351,31.6351,40800.0
2014-08-15 14:40:00,41.42,41.48,41.42,41.46,32100.0,31.6351,31.6809,31.6351,31.6656,32100.0
2014-08-15 14:45:00,41.46,41.49,41.44,41.48,18100.0,31.6656,31.6886,31.6504,31.6809,18100.0
2014-08-15 14:50:00,41.49,41.49,41.42,41.43,28000.0,31.6886,31.6886,31.6351,31.6427,28000.0
2014-08-15 14:55:00,41.43,41.46,41.38,41.38,36400.0,31.6427,31.6656,31.6045,31.6045,36400.0
2014-08-15 15:00:00,41.39,41.44,41.38,41.4,32500.0,31.6122,31.6504,31.6045,31.6198,32500.0
2014-08-15 15:05:00,41.39,41.43,41.36,41.38,39400.0,31.6122,31.6427,31.5893,31.6045,39400.0
2014-08-15 15:10:00,41.38,41.41,41.36,41.41,29500.0,31.6045,31.6275,31.5893,31.6275,29500.0
2014-08-15 15:15:00,41.41,41.45,41.39,41.45,38600.0,31.6275,31.658,31.6122,31.658,38600.0
2014-08-15 15:20:00,41.45,41.48,41.42,41.44,47100.0,31.658,31.6809,31.6351,31.6504,47100.0
2014-08-15 15:25:00,41.45,41.5,41.44,41.48,51700.0,31.658,31.6962,31.6504,31.6809,51700.0
2014-08-15 15:30:00,41.48,41.48,41.43,41.45,78300.0,31.6809,31.6809,31.6427,31.658,78300.0
2014-08-15 15:35:00,41.45,41.49,41.43,41.43,76200.0,31.658,31.6886,31.6427,31.6427,76200.0
2014-08-15 15:40:00,41.42,41.43,41.34,41.37,77600.0,31.6351,31.6427,31.574,31.5969,77600.0
2014-08-15 15:45:00,41.37,41.4,41.34,41.35,73000.0,31.5969,31.6198,31.574,31.5816,73000.0
2014-08-15 15:50:00,41.36,41.41,41.36,41.39,104100.0,31.5893,31.6275,31.5893,31.6122,104100.0
2014-08-15 15:55:00,41.39,41.4,41.35,41.36,172900.0,31.6122,31.6198,31.5816,31.5893,172900.0
2014-08-18 09:30:00,41.36,41.53,41.27,41.52,111500.0,31.5893,31.7191,31.5205,31.7115,111500.0
2014-08-18 09:35:00,41.52,41.53,41.39,41.39,50400.0,31.7115,31.7191,31.6122,31.6122,50400.0
2014-08-18 09:40:00,41.38,41.49,41.35,41.49,26900.0,31.6045,31.6886,31.5816,31.6886,26900.0
2014-08-18 09:45:00,41.49,41.5,41.45,41.48,23700.0,31.6886,31.6962,31.658,31.6809,23700.0
2014-08-18 09:50:00,41.49,41.59,41.49,41.59,33000.0,31.6886,31.7649,31.6886,31.7649,33000.0
2014-08-18 09:55:00,41.59,41.62,41.57,41.62,38200.0,31.7649,31.7878,31.7497,31.7878,38200.0
2014-08-18 10:00:00,41.61,41.62,41.56,41.56,19800.0,31.7802,31.7878,31.742,31.742,19800.0
2014-08-18 10:05:00,41.56,41.58,41.52,41.54,31500.0,31.742,31.7573,31.7115,31.7267,31500.0
2014-08-18 10:10:00,41.54,41.55,41.51,41.54,20600.0,31.7267,31.7344,31.7038,31.7267,20600.0
2014-08-18 10:15:00,41.55,41.61,41.55,41.57,29900.0,31.7344,31.7802,31.7344,31.7497,29900.0
2014-08-18 10:20:00,41.57,41.57,41.5,41.51,25200.0,31.7497,31.7497,31.6962,31.7038,25200.0
2014-08-18 10:25:00,41.52,41.52,41.42,41.45,28900.0,31.7115,31.7115,31.6351,31.658,28900.0
2014-08-18 10:30:00,41.45,41.45,41.38,41.4,23300.0,31.658,31.658,31.6045,31.6198,23300.0
2014-08-18 10:35:00,41.4,41.41,41.35,41.35,29300.0,31.6198,31.6275,31.5816,31.5816,29300.0
2014-08-18 10:40:00,41.36,41.42,41.34,41.42,66500.0,31.5893,31.6351,31.574,31.6351,66500.0
2014-08-18 10:45:00,41.42,41.42,41.35,41.35,40300.0,31.6351,31.6351,31.5816,31.5816,40300.0
2014-08-18 10:50:00,41.35,41.37,41.3,41.37,43800.0,31.5816,31.5969,31.5434,31.5969,43800.0
2014-08-18 10:55:00,41.37,41.48,41.37,41.47,91500.0,31.5969,31.6809,31.5969,31.6733,91500.0
2014-08-18 11:00:00,41.48,41.5,41.41,41.42,36600.0,31.6809,31.6962,31.6275,31.6351,36600.0
2014-08-18 11:05:00,41.42,41.42,41.38,41.41,21500.0,31.6351,31.6351,31.6045,31.6275,21500.0
2014-08-18 11:10:00,41.4,41.43,41.34,41.42,43800.0,31.6198,31.6427,31.574,31.6351,43800.0
2014-08-18 11:15:00,41.41,41.45,41.37,41.41,39700.0,31.6275,31.658,31.5969,31.6275,39700.0
2014-08-18 11:20:00,41.41,41.44,41.38,41.44,35600.0,31.6275,31.6504,31.6045,31.6504,35600.0
2014-08-18 11:25:00,41.44,41.46,41.37,41.37,47300.0,31.6504,31.6656,31.5969,31.5969,47300.0
2014-08-18 11:30:00,41.38,41.41,41.34,41.34,27600.0,31.6045,31.6275,31.574,31.574,27600.0
2014-08-18 11:35:00,41.35,41.36,41.29,41.3,59800.0,31.5816,31.5893,31.5358,31.5434,59800.0
2014-08-18 11:40:00,41.29,41.32,41.28,41.29,27400.0,31.5358,31.5587,31.5282,31.5358,27400.0
2014-08-18 11:45:00,41.29,41.29,41.24,41.27,12500.0,31.5358,31.5358,31.4976,31.5205,12500.0
2014-08-18 11:50:00,41.27,41.6,41.25,41.27,46700.0,31.5205,31.7726,31.5052,31.5205,46700.0
2014-08-18 11:55:00,41.27,41.27,41.2,41.22,21600.0,31.5205,31.5205,31.4671,31.4823,21600.0
2014-08-18 12:00:00,41.22,41.24,41.21,41.23,14000.0,31.4823,31.4976,31.4747,31.49,14000.0
2014-08-18 12:05:00,41.24,41.28,41.23,41.28,18900.0,31.4976,31.5282,31.49,31.5282,18900.0
2014-08-18 12:10:00,41.28,41.29,41.21,41.21,46800.0,31.5282,31.5358,31.4747,31.4747,46800.0
2014-08-18 12:15:00,41.22,41.22,41.18,41.22,41000.0,31.4823,31.4823,31.4518,31.4823,41000.0
2014-08-18 12:20:00,41.22,41.26,41.21,41.26,20000.0,31.4823,31.5129,31.4747,31.5129,20000.0
2014-08-18 12:25:00,41.26,41.27,41.24,41.26,31000.0,31.5129,31.5205,31.4976,31.5129,31000.0
2014-08-18 12:30:00,41.26,41.29,41.26,41.29,17400.0,31.5129,31.5358,31.5129,31.5358,17400.0
2014-08-18 12:35:00,41.28,41.29,41.23,41.23,23500.0,31.5282,31.5358,31.49,31.49,23500.0
2014-08-18 12:40:00,41.23,41.27,41.23,41.27,19400.0,31.49,31.5205,31.49,31.5205,19400.0
2014-08-18 12:45:00,41.27,41.29,41.26,41.28,14500.0,31.5205,31.5358,31.5129,31.5282,14500.0
2014-08-18 12:50:00,41.28,41.28,41.24,41.24,11600.0,31.5282,31.5282,31.4976,31.4976,11600.0
2014-08-18 12:55:00,41.25,41.25,41.19,41.2,21900.0,31.5052,31.5052,31.4594,31.4671,21900.0
2014-08-18 13:00:00,41.19,41.21,41.18,41.2,22700.0,31.4594,31.4747,31.4518,31.4671,22700.0
2014-08-18 13:05:00,41.21,41.22,41.19,41.21,21500.0,31.4747,31.4823,31.4594,31.4747,21500.0
2014-08-18 13:10:00,41.22,41.23,41.2,41.21,17700.0,31.4823,31.49,31.4671,31.4747,17700.0
2014-08-18 13:15:00,41.21,41.21,41.16,41.18,22800.0,31.4747,31.4747,31.4365,31.4518,22800.0
2014-08-18 13:20:00,41.19,41.19,41.17,41.18,11700.0,31.4594,31.4594,31.4441,31.4518,11700.0
2014-08-18 13:25:00,41.17,41.18,41.16,41.16,20600.0,31.4441,31.4518,31.4365,31.4365,20600.0
2014-08-18 13:30:00,41.17,41.18,41.15,41.15,20300.0,31.4441,31.4518,31.4289,31.4289,20300.0
2014-08-18 13:35:00,41.15,41.15,41.12,41.13,18200.0,31.4289,31.4289,31.406,31.4136,18200.0
2014-08-18 13:40:00,41.13,41.14,41.1,41.11,51600.0,31.4136,31.4212,31.3907,31.3983,51600.0
2014-08-18 13:45:00,41.11,41.11,41.08,41.1,21700.0,31.3983,31.3983,31.3754,31.3907,21700.0
2014-08-18 13:50:00,41.1,41.12,41.08,41.09,25500.0,31.3907,31.406,31.3754,31.383,25500.0
2014-08-18 13:55:00,41.08,41.08,41.06,41.06,13000.0,31.3754,31.3754,31.3601,31.3601,13000.0
2014-08-18 14:00:00,41.06,41.1,41.06,41.08,21000.0,31.3601,31.3907,31.3601,31.3754,21000.0
2014-08-18 14:05:00,41.08,41.09,41.07,41.08,17700.0,31.3754,31.383,31.3678,31.3754,17700.0
2014-08-18 14:10:00,41.08,41.1,41.07,41.08,18000.0,31.3754,31.3907,31.3678,31.3754,18000.0
2014-08-18 14:15:00,41.09,41.09,41.02,41.04,64100.0,31.383,31.383,31.3296,31.3449,64100.0
2014-08-18 14:20:00,41.03,41.11,41.03,41.1,55500.0,31.3372,31.3983,31.3372,31.3907,55500.0
2014-08-18 14:25:00,41.1,41.1,41.08,41.09,25000.0,31.3907,31.3907,31.3754,31.383,25000.0
2014-08-18 14:30:00,41.1,41.1,41.08,41.09,32500.0,31.3907,31.3907,31.3754,31.383,32500.0
2014-08-18 14:35:00,41.09,41.1,41.05,41.05,20300.0,31.383,31.3907,31.3525,31.3525,20300.0
2014-08-18 14:40:00,41.06,41.06,41.04,41.06,17200.0,31.3601,31.3601,31.3449,31.3601,17200.0
2014-08-18 14:45:00,41.05,41.06,41.03,41.04,18900.0,31.3525,31.3601,31.3372,31.3449,18900.0
2014-08-18 14:50:00,41.03,41.04,41.01,41.01,31400.0,31.3372,31.3449,31.3219,31.3219,31400.0
2014-08-18 14:55:00,41.01,41.03,40.99,41.03,48800.0,31.3219,31.3372,31.3067,31.3372,48800.0
2014-08-18 15:00:00,41.03,41.04,41.02,41.04,14700.0,31.3372,31.3449,31.3296,31.3449,14700.0
2014-08-18 15:05:00,41.04,41.04,41.03,41.04,27000.0,31.3449,31.3449,31.3372,31.3449,27000.0
2014-08-18 15:10:00,41.03,41.04,41.03,41.03,15900.0,31.3372,31.3449,31.3372,31.3372,15900.0
2014-08-18 15:15:00,41.03,41.06,41.02,41.06,47800.0,31.3372,31.3601,31.3296,31.3601,47800.0
2014-08-18 15:20:00,41.07,41.1,41.06,41.09,25100.0,31.3678,31.3907,31.3601,31.383,25100.0
2014-08-18 15:25:00,41.1,41.1,41.09,41.1,26600.0,31.3907,31.3907,31.383,31.3907,26600.0
2014-08-18 15:30:00,41.09,41.1,41.06,41.06,57900.0,31.383,31.3907,31.3601,31.3601,57900.0
2014-08-18 15:35:00,41.06,41.07,41.03,41.04,56100.0,31.3601,31.3678,31.3372,31.3449,56100.0
2014-08-18 15:40:00,41.04,41.05,41.03,41.05,41100.0,31.3449,31.3525,31.3372,31.3525,41100.0
2014-08-18 15:45:00,41.05,41.05,41.04,41.04,41700.0,31.3525,31.3525,31.3449,31.3449,41700.0
2014-08-18 15:50:00,41.05,41.1,41.05,41.09,160300.0,31.3525,31.3907,31.3525,31.383,160300.0
2014-08-18 15:55:00,41.09,41.11,41.08,41.11,174900.0,31.383,31.3983,31.3754,31.3983,174900.0
2014-08-19 09:30:00,41.08,41.25,41.06,41.06,78400.0,31.3754,31.5052,31.3601,31.3601,78400.0
2014-08-19 09:35:00,41.04,41.06,41.0,41.03,20900.0,31.3449,31.3601,31.3143,31.3372,20900.0
2014-08-19 09:40:00,41.03,41.04,41.0,41.0,19800.0,31.3372,31.3449,31.3143,31.3143,19800.0
2014-08-19 09:45:00,41.0,41.01,40.93,40.93,67500.0,31.3143,31.3219,31.2608,31.2608,67500.0
2014-08-19 09:50:00,40.92,41.02,40.92,41.02,35800.0,31.2532,31.3296,31.2532,31.3296,35800.0
2014-08-19 09:55:00,41.02,41.03,40.96,40.97,57400.0,31.3296,31.3372,31.2838,31.2914,57400.0
2014-08-19 10:00:00,40.97,41.11,40.95,41.11,100300.0,31.2914,31.3983,31.2761,31.3983,100300.0
2014-08-19 10:05:00,41.11,41.14,41.05,41.14,37400.0,31.3983,31.4212,31.3525,31.4212,37400.0
2014-08-19 10:10:00,41.14,41.18,41.13,41.14,22000.0,31.4212,31.4518,31.4136,31.4212,22000.0
2014-08-19 10:15:00,41.14,41.14,41.08,41.11,19000.0,31.4212,31.4212,31.3754,31.3983,19000.0
2014-08-19 10:20:00,41.11,41.11,41.05,41.05,19400.0,31.3983,31.3983,31.3525,31.3525,19400.0
2014-08-19 10:25:00,41.05,41.06,41.0,41.0,34000.0,31.3525,31.3601,31.3143,31.3143,34000.0
2014-08-19 10:30:00,41.01,41.02,41.0,41.0,13400.0,31.3219,31.3296,31.3143,31.3143,13400.0
2014-08-19 10:35:00,41.0,41.05,40.98,41.04,42200.0,31.3143,31.3525,31.299,31.3449,42200.0
2014-08-19 10:40:00,41.04,41.04,40.99,40.99,19900.0,31.3449,31.3449,31.3067,31.3067,19900.0
2014-08-19 10:45:00,40.99,41.0,40.98,41.0,24000.0,31.3067,31.3143,31.299,31.3143,24000.0
2014-08-19 10:50:00,41.0,41.03,41.0,41.02,5800.0,31.3143,31.3372,31.3143,31.3296,5800.0
2014-08-19 10:55:00,41.03,41.03,40.99,40.99,23500.0,31.3372,31.3372,31.3067,31.3067,23500.0
2014-08-19 11:00:00,40.99,41.03,40.99,41.02,8600.0,31.3067,31.3372,31.3067,31.3296,8600.0
2014-08-19 11:05:00,41.03,41.03,41.0,41.0,17100.0,31.3372,31.3372,31.3143,31.3143,17100.0
2014-08-19 11:10:00,41.0,41.01,40.93,40.95,58700.0,31.3143,31.3219,31.2608,31.2761,58700.0
2014-08-19 11:15:00,40.95,40.96,40.93,40.96,51700.0,31.2761,31.2838,31.2608,31.2838,51700.0
2014-08-19 11:20:00,40.96,40.97,40.94,40.96,29100.0,31.2838,31.2914,31.2685,31.2838,29100.0
2014-08-19 11:25:00,40.97,41.02,40.97,41.01,18400.0,31.2914,31.3296,31.2914,31.3219,18400.0
2014-08-19 11:30:00,41.02,41.02,40.99,40.99,39800.0,31.3296,31.3296,31.3067,31.3067,39800.0
2014-08-19 11:35:00,41.0,41.0,40.96,40.96,16600.0,31.3143,31.3143,31.2838,31.2838,16600.0
2014-08-19 11:40:00,40.95,40.99,40.95,40.99,12900.0,31.2761,31.3067,31.2761,31.3067,12900.0
2014-08-19 11:45:00,40.98,40.99,40.98,40.99,4400.0,31.299,31.3067,31.299,31.3067,4400.0
2014-08-19 11:50:00,40.98,40.98,40.96,40.97,12400.0,31.299,31.299,31.2838,31.2914,12400.0
2014-08-19 11:55:00,40.97,40.98,40.96,40.97,14300.0,31.2914,31.299,31.2838,31.2914,14300.0
2014-08-19 12:00:00,40.97,40.99,40.96,40.96,20500.0,31.2914,31.3067,31.2838,31.2838,20500.0
2014-08-19 12:05:00,40.96,40.98,40.96,40.96,14100.0,31.2838,31.299,31.2838,31.2838,14100.0
2014-08-19 12:10:00,40.97,40.99,40.96,40.99,6000.0,31.2914,31.3067,31.2838,31.3067,6000.0
2014-08-19 12:15:00,40.99,41.0,40.98,40.99,144300.0,31.3067,31.3143,31.299,31.3067,144300.0
2014-08-19 12:20:00,40.98,41.0,40.98,40.98,102200.0,31.299,31.3143,31.299,31.299,102200.0
2014-08-19 12:25:00,40.99,41.0,40.94,40.94,21700.0,31.3067,31.3143,31.2685,31.2685,21700.0
2014-08-19 12:30:00,40.95,40.98,40.95,40.98,13000.0,31.2761,31.299,31.2761,31.299,13000.0
2014-08-19 12:35:00,40.98,40.98,40.93,40.93,22100.0,31.299,31.299,31.2608,31.2608,22100.0
2014-08-19 12:40:00,40.94,40.94,40.93,40.93,4000.0,31.2685,31.2685,31.2608,31.2608,4000.0
2014-08-19 12:45:00,40.93,40.94,40.93,40.94,122800.0,31.2608,31.2685,31.2608,31.2685,122800.0
2014-08-19 12:50:00,40.94,40.96,40.93,40.94,24800.0,31.2685,31.2838,31.2608,31.2685,24800.0
2014-08-19 12:55:00,40.95,40.95,40.94,40.94,3600.0,31.2761,31.2761,31.2685,31.2685,3600.0
2014-08-19 13:00:00,40.95,40.95,40.94,40.94,40400.0,31.2761,31.2761,31.2685,31.2685,40400.0
2014-08-19 13:05:00,40.94,40.95,40.94,40.95,3900.0,31.2685,31.2761,31.2685,31.2761,3900.0
2014-08-19 13:10:00,40.94,40.95,40.91,40.91,44600.0,31.2685,31.2761,31.2456,31.2456,44600.0
2014-08-19 13:15:00,40.91,40.92,40.88,40.88,57700.0,31.2456,31.2532,31.2227,31.2227,57700.0
2014-08-19 13:20:00,40.88,40.89,40.85,40.86,17700.0,31.2227,31.2303,31.1997,31.2074,17700.0
2014-08-19 13:25:00,40.86,40.86,40.85,40.86,11300.0,31.2074,31.2074,31.1997,31.2074,11300.0
2014-08-19 13:30:00,40.86,40.89,40.85,40.88,38800.0,31.2074,31.2303,31.1997,31.2227,38800.0
2014-08-19 13:35:00,40.88,40.93,40.88,40.92,23700.0,31.2227,31.2608,31.2227,31.2532,23700.0
2014-08-19 13:40:00,40.93,40.96,40.92,40.96,31600.0,31.2608,31.2838,31.2532,31.2838,31600.0
2014-08-19 13:45:00,40.96,40.97,40.94,40.97,26000.0,31.2838,31.2914,31.2685,31.2914,26000.0
2014-08-19 13:50:00,40.97,40.99,40.96,40.99,17500.0,31.2914,31.3067,31.2838,31.3067,17500.0
2014-08-19 13:55:00,40.99,41.0,40.98,40.98,20000.0,31.3067,31.3143,31.299,31.299,20000.0
2014-08-19 14:00:00,40.99,41.0,40.98,41.0,12000.0,31.3067,31.3143,31.299,31.3143,12000.0
2014-08-19 14:05:00,41.0,41.04,40.97,40.97,55500.0,31.3143,31.3449,31.2914,31.2914,55500.0
2014-08-19 14:10:00,40.98,40.99,40.97,40.98,6100.0,31.299,31.3067,31.2914,31.299,6100.0
2014-08-19 14:15:00,40.99,40.99,40.89,40.9,41000.0,31.3067,31.3067,31.2303,31.2379,41000.0
2014-08-19 14:20:00,40.9,40.93,40.9,40.93,16100.0,31.2379,31.2608,31.2379,31.2608,16100.0
2014-08-19 14:25:00,40.93,40.96,40.92,40.95,20400.0,31.2608,31.2838,31.2532,31.2761,20400.0
2014-08-19 14:30:00,40.95,40.95,40.92,40.92,15100.0,31.2761,31.2761,31.2532,31.2532,15100.0
2014-08-19 14:35:00,40.93,40.94,40.92,40.94,11500.0,31.2608,31.2685,31.2532,31.2685,11500.0
2014-08-19 14:40:00,40.94,40.95,40.93,40.95,12300.0,31.2685,31.2761,31.2608,31.2761,12300.0
2014-08-19 14:45:00,40.95,40.96,40.94,40.96,18400.0,31.2761,31.2838,31.2685,31.2838,18400.0
2014-08-19 14:50:00,40.96,40.96,40.95,40.95,6800.0,31.2838,31.2838,31.2761,31.2761,6800.0
2014-08-19 14:55:00,40.96,40.96,40.9,40.9,28500.0,31.2838,31.2838,31.2379,31.2379,28500.0
2014-08-19 15:00:00,40.9,40.97,40.9,40.97,38400.0,31.2379,31.2914,31.2379,31.2914,38400.0
2014-08-19 15:05:00,40.97,40.97,40.91,40.93,31400.0,31.2914,31.2914,31.2456,31.2608,31400.0
2014-08-19 15:10:00,40.93,40.93,40.92,40.92,13000.0,31.2608,31.2608,31.2532,31.2532,13000.0
2014-08-19 15:15:00,40.93,40.93,40.92,40.93,27500.0,31.2608,31.2608,31.2532,31.2608,27500.0
2014-08-19 15:20:00,40.93,40.93,40.92,40.93,16400.0,31.2608,31.2608,31.2532,31.2608,16400.0
2014-08-19 15:25:00,40.93,40.93,40.92,40.93,34800.0,31.2608,31.2608,31.2532,31.2608,34800.0
2014-08-19 15:30:00,40.93,40.94,40.9,40.91,74000.0,31.2608,31.2685,31.2379,31.2456,74000.0
2014-08-19 15:35:00,40.91,40.91,40.88,40.88,44700.0,31.2456,31.2456,31.2227,31.2227,44700.0
2014-08-19 15:40:00,40.89,40.9,40.86,40.87,58000.0,31.2303,31.2379,31.2074,31.215,58000.0
2014-08-19 15:45:00,40.87,40.88,40.83,40.84,69100.0,31.215,31.2227,31.1845,31.1921,69100.0
2014-08-19 15:50:00,40.84,40.85,40.79,40.82,175800.0,31.1921,31.1997,31.1539,31.1768,175800.0
2014-08-19 15:55:00,40.81,40.83,40.77,40.83,206300.0,31.1692,31.1845,31.1386,31.1845,206300.0
2014-08-20 09:30:00,40.87,41.08,40.82,41.08,61300.0,31.215,31.3754,31.1768,31.3754,61300.0
2014-08-20 09:35:00,41.04,41.14,41.04,41.05,14500.0,31.3449,31.4212,31.3449,31.3525,14500.0
2014-08-20 09:40:00,41.04,41.09,40.96,41.0,26300.0,31.3449,31.383,31.2838,31.3143,26300.0
2014-08-20 09:45:00,41.0,41.0,40.93,40.96,17300.0,31.3143,31.3143,31.2608,31.2838,17300.0
2014-08-20 09:50:00,40.95,41.02,40.93,41.0,11700.0,31.2761,31.3296,31.2608,31.3143,11700.0
2014-08-20 09:55:00,40.99,41.04,40.97,41.02,17100.0,31.3067,31.3449,31.2914,31.3296,17100.0
2014-08-20 10:00:00,41.03,41.04,40.95,40.97,11200.0,31.3372,31.3449,31.2761,31.2914,11200.0
2014-08-20 10:05:00,40.97,41.01,40.97,40.98,16700.0,31.2914,31.3219,31.2914,31.299,16700.0
2014-08-20 10:10:00,40.98,41.03,40.97,40.99,18200.0,31.299,31.3372,31.2914,31.3067,18200.0
2014-08-20 10:15:00,40.99,41.0,40.97,41.0,9900.0,31.3067,31.3143,31.2914,31.3143,9900.0
2014-08-20 10:20:00,41.01,41.03,40.98,41.0,21700.0,31.3219,31.3372,31.299,31.3143,21700.0
2014-08-20 10:25:00,41.0,41.03,40.98,40.99,46000.0,31.3143,31.3372,31.299,31.3067,46000.0
2014-08-20 10:30:00,40.99,41.0,40.88,40.9,45300.0,31.3067,31.3143,31.2227,31.2379,45300.0
2014-08-20 10:35:00,40.9,40.92,40.88,40.9,24800.0,31.2379,31.2532,31.2227,31.2379,24800.0
2014-08-20 10:40:00,40.91,40.93,40.89,40.9,18700.0,31.2456,31.2608,31.2303,31.2379,18700.0
2014-08-20 10:45:00,40.91,40.91,40.84,40.85,15400.0,31.2456,31.2456,31.1921,31.1997,15400.0
2014-08-20 10:50:00,40.84,40.86,40.82,40.84,23500.0,31.1921,31.2074,31.1768,31.1921,23500.0
2014-08-20 10:55:00,40.84,40.85,40.82,40.83,35400.0,31.1921,31.1997,31.1768,31.1845,35400.0
2014-08-20 11:00:00,40.84,40.86,40.83,40.83,16600.0,31.1921,31.2074,31.1845,31.1845,16600.0
2014-08-20 11:05:00,40.84,40.87,40.83,40.86,19700.0,31.1921,31.215,31.1845,31.2074,19700.0
2014-08-20 11:10:00,40.84,40.86,40.83,40.85,15300.0,31.1921,31.2074,31.1845,31.1997,15300.0
2014-08-20 11:15:00,40.84,40.89,40.84,40.88,29100.0,31.1921,31.2303,31.1921,31.2227,29100.0
2014-08-20 11:20:00,40.88,40.89,40.82,40.84,27900.0,31.2227,31.2303,31.1768,31.1921,27900.0
2014-08-20 11:25:00,40.83,40.86,40.82,40.83,35800.0,31.1845,31.2074,31.1768,31.1845,35800.0
2014-08-20 11:30:00,40.82,40.85,40.82,40.83,9100.0,31.1768,31.1997,31.1768,31.1845,9100.0
2014-08-20 11:35:00,40.84,40.87,40.83,40.86,19200.0,31.1921,31.215,31.1845,31.2074,19200.0
2014-08-20 11:40:00,40.86,40.87,40.84,40.87,12400.0,31.2074,31.215,31.1921,31.215,12400.0
2014-08-20 11:45:00,40.86,40.87,40.85,40.86,9700.0,31.2074,31.215,31.1997,31.2074,9700.0
2014-08-20 11:50:00,40.85,40.87,40.85,40.86,11100.0,31.1997,31.215,31.1997,31.2074,11100.0
2014-08-20 11:55:00,40.86,40.86,40.83,40.84,30900.0,31.2074,31.2074,31.1845,31.1921,30900.0
2014-08-20 12:00:00,40.84,40.84,40.82,40.84,14300.0,31.1921,31.1921,31.1768,31.1921,14300.0
2014-08-20 12:05:00,40.84,40.85,40.82,40.83,8700.0,31.1921,31.1997,31.1768,31.1845,8700.0
2014-08-20 12:10:00,40.83,40.83,40.82,40.82,2000.0,31.1845,31.1845,31.1768,31.1768,2000.0
2014-08-20 12:15:00,40.83,40.83,40.81,40.82,9800.0,31.1845,31.1845,31.1692,31.1768,9800.0
2014-08-20 12:20:00,40.81,40.82,40.8,40.8,8800.0,31.1692,31.1768,31.1616,31.1616,8800.0
2014-08-20 12:25:00,40.81,40.81,40.79,40.8,6200.0,31.1692,31.1692,31.1539,31.1616,6200.0
2014-08-20 12:30:00,40.79,40.82,40.78,40.8,9800.0,31.1539,31.1768,31.1463,31.1616,9800.0
2014-08-20 12:35:00,40.8,40.83,40.79,40.83,8500.0,31.1616,31.1845,31.1539,31.1845,8500.0
2014-08-20 12:40:00,40.84,40.84,40.82,40.84,7800.0,31.1921,31.1921,31.1768,31.1921,7800.0
2014-08-20 12:45:00,40.84,40.88,40.84,40.88,10500.0,31.1921,31.2227,31.1921,31.2227,10500.0
2014-08-20 12:50:00,40.87,40.89,40.84,40.84,11300.0,31.215,31.2303,31.1921,31.1921,11300.0
2014-08-20 12:55:00,40.84,40.86,40.84,40.85,9200.0,31.1921,31.2074,31.1921,31.1997,9200.0
2014-08-20 13:00:00,40.86,40.86,40.82,40.83,26300.0,31.2074,31.2074,31.1768,31.1845,26300.0
2014-08-20 13:05:00,40.84,40.86,40.84,40.86,15600.0,31.1921,31.2074,31.1921,31.2074,15600.0
2014-08-20 13:10:00,40.86,40.86,40.85,40.86,5900.0,31.2074,31.2074,31.1997,31.2074,5900.0
2014-08-20 13:15:00,40.86,40.88,40.85,40.85,20000.0,31.2074,31.2227,31.1997,31.1997,20000.0
2014-08-20 13:20:00,40.86,40.86,40.81,40.81,34100.0,31.2074,31.2074,31.1692,31.1692,34100.0
2014-08-20 13:25:00,40.82,40.82,40.8,40.8,7200.0,31.1768,31.1768,31.1616,31.1616,7200.0
2014-08-20 13:30:00,40.81,40.82,40.8,40.81,11300.0,31.1692,31.1768,31.1616,31.1692,11300.0
2014-08-20 13:35:00,40.81,40.82,40.8,40.81,12900.0,31.1692,31.1768,31.1616,31.1692,12900.0
2014-08-20 13:40:00,40.81,40.83,40.81,40.83,11200.0,31.1692,31.1845,31.1692,31.1845,11200.0
2014-08-20 13:45:00,40.83,40.83,40.82,40.82,6200.0,31.1845,31.1845,31.1768,31.1768,6200.0
2014-08-20 13:50:00,40.82,40.84,40.82,40.84,11900.0,31.1768,31.1921,31.1768,31.1921,11900.0
2014-08-20 13:55:00,40.83,40.84,40.81,40.84,13700.0,31.1845,31.1921,31.1692,31.1921,13700.0
2014-08-20 14:00:00,40.84,40.84,40.77,40.78,20700.0,31.1921,31.1921,31.1386,31.1463,20700.0
2014-08-20 14:05:00,40.78,40.81,40.74,40.78,29500.0,31.1463,31.1692,31.1157,31.1463,29500.0
2014-08-20 14:10:00,40.79,40.83,40.78,40.78,22400.0,31.1539,31.1845,31.1463,31.1463,22400.0
2014-08-20 14:15:00,40.77,40.81,40.77,40.81,23400.0,31.1386,31.1692,31.1386,31.1692,23400.0
2014-08-20 14:20:00,40.81,40.87,40.81,40.84,25000.0,31.1692,31.215,31.1692,31.1921,25000.0
2014-08-20 14:25:00,40.84,40.88,40.84,40.84,20900.0,31.1921,31.2227,31.1921,31.1921,20900.0
2014-08-20 14:30:00,40.85,40.86,40.84,40.85,15500.0,31.1997,31.2074,31.1921,31.1997,15500.0
2014-08-20 14:35:00,40.85,40.85,40.83,40.84,22400.0,31.1997,31.1997,31.1845,31.1921,22400.0
2014-08-20 14:40:00,40.83,40.84,40.83,40.84,13400.0,31.1845,31.1921,31.1845,31.1921,13400.0
2014-08-20 14:45:00,40.84,40.85,40.83,40.85,28800.0,31.1921,31.1997,31.1845,31.1997,28800.0
2014-08-20 14:50:00,40.86,40.88,40.86,40.87,24300.0,31.2074,31.2227,31.2074,31.215,24300.0
2014-08-20 14:55:00,40.87,40.87,40.83,40.85,25600.0,31.215,31.215,31.1845,31.1997,25600.0
2014-08-20 15:00:00,40.85,40.89,40.84,40.86,32200.0,31.1997,31.2303,31.1921,31.2074,32200.0
2014-08-20 15:05:00,40.86,40.89,40.85,40.86,47100.0,31.2074,31.2303,31.1997,31.2074,47100.0
2014-08-20 15:10:00,40.86,40.89,40.86,40.87,28500.0,31.2074,31.2303,31.2074,31.215,28500.0
2014-08-20 15:15:00,40.87,40.88,40.86,40.88,32200.0,31.215,31.2227,31.2074,31.2227,32200.0
2014-08-20 15:20:00,40.87,40.88,40.86,40.86,19400.0,31.215,31.2227,31.2074,31.2074,19400.0
2014-08-20 15:25:00,40.87,40.9,40.86,40.89,38200.0,31.215,31.2379,31.2074,31.2303,38200.0
2014-08-20 15:30:00,40.89,40.91,40.89,40.9,16600.0,31.2303,31.2456,31.2303,31.2379,16600.0
2014-08-20 15:35:00,40.91,40.95,40.9,40.95,22200.0,31.2456,31.2761,31.2379,31.2761,22200.0
2014-08-20 15:40:00,40.95,40.97,40.94,40.94,42200.0,31.2761,31.2914,31.2685,31.2685,42200.0
2014-08-20 15:45:00,40.94,40.96,40.91,40.96,45100.0,31.2685,31.2838,31.2456,31.2838,45100.0
2014-08-20 15:50:00,40.96,40.99,40.96,40.98,78100.0,31.2838,31.3067,31.2838,31.299,78100.0
2014-08-20 15:55:00,40.99,40.99,40.94,40.97,203700.0,31.3067,31.3067,31.2685,31.2914,203700.0
2014-08-21 09:30:00,40.91,41.08,40.9,40.99,32600.0,31.2456,31.3754,31.2379,31.3067,32600.0
2014-08-21 09:35:00,41.02,41.15,41.0,41.15,12300.0,31.3296,31.4289,31.3143,31.4289,12300.0
2014-08-21 09:40:00,41.15,41.15,41.05,41.05,11900.0,31.4289,31.4289,31.3525,31.3525,11900.0
2014-08-21 09:45:00,41.06,41.08,41.03,41.03,9300.0,31.3601,31.3754,31.3372,31.3372,9300.0
2014-08-21 09:50:00,41.04,41.04,40.99,41.0,15800.0,31.3449,31.3449,31.3067,31.3143,15800.0
2014-08-21 09:55:00,41.01,41.02,40.94,40.95,100300.0,31.3219,31.3296,31.2685,31.2761,100300.0
2014-08-21 10:00:00,40.96,41.03,40.96,40.99,17600.0,31.2838,31.3372,31.2838,31.3067,17600.0
2014-08-21 10:05:00,40.99,41.0,40.92,40.97,29200.0,31.3067,31.3143,31.2532,31.2914,29200.0
2014-08-21 10:10:00,40.97,40.99,40.96,40.98,13400.0,31.2914,31.3067,31.2838,31.299,13400.0
2014-08-21 10:15:00,40.97,41.02,40.97,41.02,11800.0,31.2914,31.3296,31.2914,31.3296,11800.0
2014-08-21 10:20:00,41.01,41.01,40.95,40.96,18400.0,31.3219,31.3219,31.2761,31.2838,18400.0
2014-08-21 10:25:00,40.95,40.98,40.94,40.97,23100.0,31.2761,31.299,31.2685,31.2914,23100.0
2014-08-21 10:30:00,40.97,41.01,40.97,40.98,9600.0,31.2914,31.3219,31.2914,31.299,9600.0
2014-08-21 10:35:00,40.98,41.0,40.94,40.94,31200.0,31.299,31.3143,31.2685,31.2685,31200.0
2014-08-21 10:40:00,40.94,40.97,40.93,40.97,17700.0,31.2685,31.2914,31.2608,31.2914,17700.0
2014-08-21 10:45:00,40.97,41.0,40.96,40.99,14100.0,31.2914,31.3143,31.2838,31.3067,14100.0
2014-08-21 10:50:00,41.0,41.02,40.94,40.94,13300.0,31.3143,31.3296,31.2685,31.2685,13300.0
2014-08-21 10:55:00,40.94,40.96,40.86,40.87,49700.0,31.2685,31.2838,31.2074,31.215,49700.0
2014-08-21 11:00:00,40.86,40.92,40.86,40.88,24700.0,31.2074,31.2532,31.2074,31.2227,24700.0
2014-08-21 11:05:00,40.88,40.88,40.77,40.78,51500.0,31.2227,31.2227,31.1386,31.1463,51500.0
2014-08-21 11:10:00,40.77,40.86,40.77,40.84,18500.0,31.1386,31.2074,31.1386,31.1921,18500.0
2014-08-21 11:15:00,40.84,40.84,40.76,40.76,12800.0,31.1921,31.1921,31.131,31.131,12800.0
2014-08-21 11:20:00,40.76,40.78,40.73,40.74,17300.0,31.131,31.1463,31.1081,31.1157,17300.0
2014-08-21 11:25:00,40.75,40.77,40.74,40.76,15300.0,31.1234,31.1386,31.1157,31.131,15300.0
2014-08-21 11:30:00,40.76,40.85,40.76,40.85,13000.0,31.131,31.1997,31.131,31.1997,13000.0
2014-08-21 11:35:00,40.85,40.85,40.75,40.75,17000.0,31.1997,31.1997,31.1234,31.1234,17000.0
2014-08-21 11:40:00,40.75,40.85,40.75,40.85,12900.0,31.1234,31.1997,31.1234,31.1997,12900.0
2014-08-21 11:45:00,40.84,40.85,40.79,40.79,15900.0,31.1921,31.1997,31.1539,31.1539,15900.0
2014-08-21 11:50:00,40.79,40.82,40.78,40.82,22200.0,31.1539,31.1768,31.1463,31.1768,22200.0
2014-08-21 11:55:00,40.82,40.82,40.8,40.82,12100.0,31.1768,31.1768,31.1616,31.1768,12100.0
2014-08-21 12:00:00,40.81,40.85,40.81,40.84,8600.0,31.1692,31.1997,31.1692,31.1921,8600.0
2014-08-21 12:05:00,40.84,40.84,40.81,40.81,8500.0,31.1921,31.1921,31.1692,31.1692,8500.0
2014-08-21 12:10:00,40.8,40.83,40.8,40.83,3600.0,31.1616,31.1845,31.1616,31.1845,3600.0
2014-08-21 12:15:00,40.82,40.86,40.82,40.85,26900.0,31.1768,31.2074,31.1768,31.1997,26900.0
2014-08-21 12:20:00,40.84,40.85,40.82,40.82,13500.0,31.1921,31.1997,31.1768,31.1768,13500.0
2014-08-21 12:25:00,40.82,40.85,40.8,40.85,13100.0,31.1768,31.1997,31.1616,31.1997,13100.0
2014-08-21 12:30:00,40.85,40.86,40.84,40.84,10200.0,31.1997,31.2074,31.1921,31.1921,10200.0
2014-08-21 12:35:00,40.84,40.85,40.83,40.84,9900.0,31.1921,31.1997,31.1845,31.1921,9900.0
2014-08-21 12:40:00,40.84,40.84,40.82,40.83,10100.0,31.1921,31.1921,31.1768,31.1845,10100.0
2014-08-21 12:45:00,40.82,40.84,40.82,40.82,5600.0,31.1768,31.1921,31.1768,31.1768,5600.0
2014-08-21 12:50:00,40.82,40.84,40.82,40.84,3300.0,31.1768,31.1921,31.1768,31.1921,3300.0
2014-08-21 12:55:00,40.83,40.84,40.81,40.82,18500.0,31.1845,31.1921,31.1692,31.1768,18500.0
2014-08-21 13:00:00,40.82,40.83,40.81,40.82,16100.0,31.1768,31.1845,31.1692,31.1768,16100.0
2014-08-21 13:05:00,40.82,40.85,40.82,40.84,8100.0,31.1768,31.1997,31.1768,31.1921,8100.0
2014-08-21 13:10:00,40.84,40.84,40.83,40.83,17500.0,31.1921,31.1921,31.1845,31.1845,17500.0
2014-08-21 13:15:00,40.82,40.86,40.82,40.84,7400.0,31.1768,31.2074,31.1768,31.1921,7400.0
2014-08-21 13:20:00,40.84,40.84,40.83,40.84,6200.0,31.1921,31.1921,31.1845,31.1921,6200.0
2014-08-21 13:25:00,40.85,40.87,40.84,40.85,9400.0,31.1997,31.215,31.1921,31.1997,9400.0
2014-08-21 13:30:00,40.85,40.86,40.83,40.83,7500.0,31.1997,31.2074,31.1845,31.1845,7500.0
2014-08-21 13:35:00,40.83,40.84,40.79,40.82,25300.0,31.1845,31.1921,31.1539,31.1768,25300.0
2014-08-21 13:40:00,40.82,40.83,40.78,40.79,7100.0,31.1768,31.1845,31.1463,31.1539,7100.0
2014-08-21 13:45:00,40.78,40.8,40.78,40.79,8300.0,31.1463,31.1616,31.1463,31.1539,8300.0
2014-08-21 13:50:00,40.79,40.8,40.78,40.78,16100.0,31.1539,31.1616,31.1463,31.1463,16100.0
2014-08-21 13:55:00,40.78,40.8,40.77,40.8,11500.0,31.1463,31.1616,31.1386,31.1616,11500.0
2014-08-21 14:00:00,40.79,40.82,40.78,40.8,13600.0,31.1539,31.1768,31.1463,31.1616,13600.0
2014-08-21 14:05:00,40.8,40.81,40.77,40.77,13300.0,31.1616,31.1692,31.1386,31.1386,13300.0
2014-08-21 14:10:00,40.77,40.8,40.76,40.8,7000.0,31.1386,31.1616,31.131,31.1616,7000.0
2014-08-21 14:15:00,40.79,40.8,40.79,40.8,3300.0,31.1539,31.1616,31.1539,31.1616,3300.0
2014-08-21 14:20:00,40.8,40.83,40.8,40.8,10800.0,31.1616,31.1845,31.1616,31.1616,10800.0
2014-08-21 14:25:00,40.8,40.81,40.8,40.81,5800.0,31.1616,31.1692,31.1616,31.1692,5800.0
2014-08-21 14:30:00,40.8,40.84,40.8,40.83,10700.0,31.1616,31.1921,31.1616,31.1845,10700.0
2014-08-21 14:35:00,40.84,40.87,40.83,40.84,42100.0,31.1921,31.215,31.1845,31.1921,42100.0
2014-08-21 14:40:00,40.84,40.89,40.84,40.88,30300.0,31.1921,31.2303,31.1921,31.2227,30300.0
2014-08-21 14:45:00,40.87,40.91,40.87,40.88,20000.0,31.215,31.2456,31.215,31.2227,20000.0
2014-08-21 14:50:00,40.88,40.88,40.85,40.85,10500.0,31.2227,31.2227,31.1997,31.1997,10500.0
2014-08-21 14:55:00,40.86,40.89,40.85,40.89,12800.0,31.2074,31.2303,31.1997,31.2303,12800.0
2014-08-21 15:00:00,40.89,40.91,40.89,40.91,7400.0,31.2303,31.2456,31.2303,31.2456,7400.0
2014-08-21 15:05:00,40.9,40.91,40.87,40.87,29900.0,31.2379,31.2456,31.215,31.215,29900.0
2014-08-21 15:10:00,40.87,40.91,40.87,40.91,31200.0,31.215,31.2456,31.215,31.2456,31200.0
2014-08-21 15:15:00,40.91,40.91,40.88,40.88,16200.0,31.2456,31.2456,31.2227,31.2227,16200.0
2014-08-21 15:20:00,40.88,40.91,40.88,40.91,16000.0,31.2227,31.2456,31.2227,31.2456,16000.0
2014-08-21 15:25:00,40.91,40.91,40.88,40.89,19500.0,31.2456,31.2456,31.2227,31.2303,19500.0
2014-08-21 15:30:00,40.89,40.92,40.88,40.91,26600.0,31.2303,31.2532,31.2227,31.2456,26600.0
2014-08-21 15:35:00,40.91,40.92,40.89,40.89,21500.0,31.2456,31.2532,31.2303,31.2303,21500.0
2014-08-21 15:40:00,40.89,40.92,40.88,40.92,27700.0,31.2303,31.2532,31.2227,31.2532,27700.0
2014-08-21 15:45:00,40.92,40.92,40.88,40.88,49300.0,31.2532,31.2532,31.2227,31.2227,49300.0
2014-08-21 15:50:00,40.88,40.9,40.87,40.89,66600.0,31.2227,31.2379,31.215,31.2303,66600.0
2014-08-21 15:55:00,40.89,40.93,40.88,40.92,125000.0,31.2303,31.2608,31.2227,31.2532,125000.0
2014-08-22 09:30:00,40.98,41.09,40.9,41.05,73400.0,31.299,31.383,31.2379,31.3525,73400.0
2014-08-22 09:35:00,41.07,41.08,41.0,41.0,15800.0,31.3678,31.3754,31.3143,31.3143,15800.0
2014-08-22 09:40:00,40.99,41.01,40.95,40.99,21100.0,31.3067,31.3219,31.2761,31.3067,21100.0
2014-08-22 09:45:00,40.98,41.04,40.97,41.02,18900.0,31.299,31.3449,31.2914,31.3296,18900.0
2014-08-22 09:50:00,41.01,41.05,40.98,40.99,14400.0,31.3219,31.3525,31.299,31.3067,14400.0
2014-08-22 09:55:00,40.99,41.0,40.93,40.96,17500.0,31.3067,31.3143,31.2608,31.2838,17500.0
2014-08-22 10:00:00,40.96,40.99,40.93,40.94,28200.0,31.2838,31.3067,31.2608,31.2685,28200.0
2014-08-22 10:05:00,40.93,40.97,40.9,40.97,20700.0,31.2608,31.2914,31.2379,31.2914,20700.0
2014-08-22 10:10:00,40.96,40.97,40.91,40.97,31800.0,31.2838,31.2914,31.2456,31.2914,31800.0
2014-08-22 10:15:00,40.97,40.98,40.94,40.96,26300.0,31.2914,31.299,31.2685,31.2838,26300.0
2014-08-22 10:20:00,40.96,40.97,40.94,40.97,19500.0,31.2838,31.2914,31.2685,31.2914,19500.0
2014-08-22 10:25:00,40.96,40.98,40.94,40.95,41000.0,31.2838,31.299,31.2685,31.2761,41000.0
2014-08-22 10:30:00,40.95,40.99,40.94,40.98,29800.0,31.2761,31.3067,31.2685,31.299,29800.0
2014-08-22 10:35:00,40.97,40.99,40.94,40.97,37000.0,31.2914,31.3067,31.2685,31.2914,37000.0
2014-08-22 10:40:00,40.97,40.97,40.93,40.95,18500.0,31.2914,31.2914,31.2608,31.2761,18500.0
2014-08-22 10:45:00,40.96,40.99,40.94,40.98,34200.0,31.2838,31.3067,31.2685,31.299,34200.0
2014-08-22 10:50:00,40.98,40.99,40.96,40.96,19000.0,31.299,31.3067,31.2838,31.2838,19000.0
2014-08-22 10:55:00,40.96,40.98,40.95,40.97,35300.0,31.2838,31.299,31.2761,31.2914,35300.0
2014-08-22 11:00:00,40.96,40.99,40.94,40.99,27300.0,31.2838,31.3067,31.2685,31.3067,27300.0
2014-08-22 11:05:00,40.99,41.01,40.97,41.0,23400.0,31.3067,31.3219,31.2914,31.3143,23400.0
2014-08-22 11:10:00,40.99,41.01,40.98,41.0,23800.0,31.3067,31.3219,31.299,31.3143,23800.0
2014-08-22 11:15:00,41.0,41.04,41.0,41.02,23100.0,31.3143,31.3449,31.3143,31.3296,23100.0
2014-08-22 11:20:00,41.03,41.06,41.02,41.05,22000.0,31.3372,31.3601,31.3296,31.3525,22000.0
2014-08-22 11:25:00,41.06,41.1,41.05,41.1,18200.0,31.3601,31.3907,31.3525,31.3907,18200.0
2014-08-22 11:30:00,41.11,41.11,41.08,41.08,28700.0,31.3983,31.3983,31.3754,31.3754,28700.0
2014-08-22 11:35:00,41.09,41.14,41.08,41.13,66000.0,31.383,31.4212,31.3754,31.4136,66000.0
2014-08-22 11:40:00,41.13,41.15,41.11,41.12,25100.0,31.4136,31.4289,31.3983,31.406,25100.0
2014-08-22 11:45:00,41.12,41.13,41.11,41.12,12600.0,31.406,31.4136,31.3983,31.406,12600.0
2014-08-22 11:50:00,41.13,41.14,41.12,41.13,11000.0,31.4136,31.4212,31.406,31.4136,11000.0
2014-08-22 11:55:00,41.14,41.14,41.09,41.11,14500.0,31.4212,31.4212,31.383,31.3983,14500.0
2014-08-22 12:00:00,41.11,41.13,41.08,41.09,37900.0,31.3983,31.4136,31.3754,31.383,37900.0
2014-08-22 12:05:00,41.08,41.09,41.08,41.08,4700.0,31.3754,31.383,31.3754,31.3754,4700.0
2014-08-22 12:10:00,41.09,41.09,41.05,41.05,15600.0,31.383,31.383,31.3525,31.3525,15600.0
2014-08-22 12:15:00,41.05,41.07,41.04,41.06,7300.0,31.3525,31.3678,31.3449,31.3601,7300.0
2014-08-22 12:20:00,41.05,41.06,41.04,41.04,17400.0,31.3525,31.3601,31.3449,31.3449,17400.0
2014-08-22 12:25:00,41.05,41.06,41.04,41.05,14100.0,31.3525,31.3601,31.3449,31.3525,14100.0
2014-08-22 12:30:00,41.05,41.07,41.05,41.06,25300.0,31.3525,31.3678,31.3525,31.3601,25300.0
2014-08-22 12:35:00,41.05,41.07,41.04,41.07,28700.0,31.3525,31.3678,31.3449,31.3678,28700.0
2014-08-22 12:40:00,41.07,41.07,41.05,41.06,11600.0,31.3678,31.3678,31.3525,31.3601,11600.0
2014-08-22 12:45:00,41.06,41.07,41.04,41.05,16600.0,31.3601,31.3678,31.3449,31.3525,16600.0
2014-08-22 12:50:00,41.04,41.06,41.03,41.05,33300.0,31.3449,31.3601,31.3372,31.3525,33300.0
2014-08-22 12:55:00,41.05,41.05,41.04,41.05,8900.0,31.3525,31.3525,31.3449,31.3525,8900.0
2014-08-22 13:00:00,41.05,41.06,41.02,41.02,26500.0,31.3525,31.3601,31.3296,31.3296,26500.0
2014-08-22 13:05:00,41.02,41.04,41.01,41.02,23100.0,31.3296,31.3449,31.3219,31.3296,23100.0
2014-08-22 13:10:00,41.02,41.03,41.0,41.0,26500.0,31.3296,31.3372,31.3143,31.3143,26500.0
2014-08-22 13:15:00,41.01,41.03,41.0,41.02,27200.0,31.3219,31.3372,31.3143,31.3296,27200.0
2014-08-22 13:20:00,41.02,41.03,41.0,41.02,37600.0,31.3296,31.3372,31.3143,31.3296,37600.0
2014-08-22 13:25:00,41.02,41.03,40.99,40.99,6600.0,31.3296,31.3372,31.3067,31.3067,6600.0
2014-08-22 13:30:00,41.0,41.01,41.0,41.01,12600.0,31.3143,31.3219,31.3143,31.3219,12600.0
2014-08-22 13:35:00,41.01,41.02,40.99,41.01,18300.0,31.3219,31.3296,31.3067,31.3219,18300.0
2014-08-22 13:40:00,41.0,41.02,40.99,41.01,31200.0,31.3143,31.3296,31.3067,31.3219,31200.0
2014-08-22 13:45:00,41.0,41.03,40.99,41.03,20400.0,31.3143,31.3372,31.3067,31.3372,20400.0
2014-08-22 13:50:00,41.02,41.02,41.0,41.02,10600.0,31.3296,31.3296,31.3143,31.3296,10600.0
2014-08-22 13:55:00,41.03,41.04,41.01,41.02,18100.0,31.3372,31.3449,31.3219,31.3296,18100.0
2014-08-22 14:00:00,41.04,41.04,41.02,41.02,9600.0,31.3449,31.3449,31.3296,31.3296,9600.0
2014-08-22 14:05:00,41.02,41.04,41.02,41.03,25100.0,31.3296,31.3449,31.3296,31.3372,25100.0
2014-08-22 14:10:00,41.02,41.06,41.01,41.03,25200.0,31.3296,31.3601,31.3219,31.3372,25200.0
2014-08-22 14:15:00,41.04,41.05,41.02,41.02,9300.0,31.3449,31.3525,31.3296,31.3296,9300.0
2014-08-22 14:20:00,41.02,41.03,41.02,41.02,15800.0,31.3296,31.3372,31.3296,31.3296,15800.0
2014-08-22 14:25:00,41.03,41.05,41.02,41.03,22200.0,31.3372,31.3525,31.3296,31.3372,22200.0
2014-08-22 14:30:00,41.02,41.03,41.0,41.0,24200.0,31.3296,31.3372,31.3143,31.3143,24200.0
2014-08-22 14:35:00,41.0,41.01,40.98,41.0,47400.0,31.3143,31.3219,31.299,31.3143,47400.0
2014-08-22 14:40:00,41.0,41.03,40.99,41.02,19600.0,31.3143,31.3372,31.3067,31.3296,19600.0
2014-08-22 14:45:00,41.02,41.03,41.0,41.03,14700.0,31.3296,31.3372,31.3143,31.3372,14700.0
2014-08-22 14:50:00,41.03,41.05,41.01,41.02,28700.0,31.3372,31.3525,31.3219,31.3296,28700.0
2014-08-22 14:55:00,41.01,41.03,41.0,41.02,26100.0,31.3219,31.3372,31.3143,31.3296,26100.0
2014-08-22 15:00:00,41.01,41.03,41.01,41.02,17000.0,31.3219,31.3372,31.3219,31.3296,17000.0
2014-08-22 15:05:00,41.02,41.03,41.0,41.03,33300.0,31.3296,31.3372,31.3143,31.3372,33300.0
2014-08-22 15:10:00,41.04,41.04,41.02,41.04,17100.0,31.3449,31.3449,31.3296,31.3449,17100.0
2014-08-22 15:15:00,41.04,41.07,41.03,41.07,35500.0,31.3449,31.3678,31.3372,31.3678,35500.0
2014-08-22 15:20:00,41.06,41.07,41.05,41.05,15600.0,31.3601,31.3678,31.3525,31.3525,15600.0
2014-08-22 15:25:00,41.05,41.06,41.04,41.06,28500.0,31.3525,31.3601,31.3449,31.3601,28500.0
2014-08-22 15:30:00,41.06,41.06,41.04,41.05,16700.0,31.3601,31.3601,31.3449,31.3525,16700.0
2014-08-22 15:35:00,41.05,41.07,41.03,41.06,66900.0,31.3525,31.3678,31.3372,31.3601,66900.0
2014-08-22 15:40:00,41.05,41.06,41.01,41.02,40700.0,31.3525,31.3601,31.3219,31.3296,40700.0
2014-08-22 15:45:00,41.02,41.03,40.99,41.0,39400.0,31.3296,31.3372,31.3067,31.3143,39400.0
2014-08-22 15:50:00,40.99,41.0,40.95,41.0,153400.0,31.3067,31.3143,31.2761,31.3143,153400.0
2014-08-22 15:55:00,40.99,41.01,40.99,41.01,84100.0,31.3067,31.3219,31.3067,31.3219,84100.0
2014-08-25 09:30:00,41.25,41.38,41.23,41.34,74900.0,31.5052,31.6045,31.49,31.574,74900.0
2014-08-25 09:35:00,41.35,41.39,41.31,41.38,25600.0,31.5816,31.6122,31.5511,31.6045,25600.0
2014-08-25 09:40:00,41.38,41.44,41.35,41.43,22900.0,31.6045,31.6504,31.5816,31.6427,22900.0
2014-08-25 09:45:00,41.44,41.55,41.44,41.54,68300.0,31.6504,31.7344,31.6504,31.7267,68300.0
2014-08-25 09:50:00,41.55,41.59,41.51,41.54,32400.0,31.7344,31.7649,31.7038,31.7267,32400.0
2014-08-25 09:55:00,41.54,41.57,41.52,41.56,27700.0,31.7267,31.7497,31.7115,31.742,27700.0
2014-08-25 10:00:00,41.56,41.57,41.5,41.5,27100.0,31.742,31.7497,31.6962,31.6962,27100.0
2014-08-25 10:05:00,41.51,41.55,41.46,41.51,54600.0,31.7038,31.7344,31.6656,31.7038,54600.0
2014-08-25 10:10:00,41.52,41.52,41.48,41.5,25000.0,31.7115,31.7115,31.6809,31.6962,25000.0
2014-08-25 10:15:00,41.5,41.5,41.46,41.49,35100.0,31.6962,31.6962,31.6656,31.6886,35100.0
2014-08-25 10:20:00,41.49,41.49,41.43,41.45,48900.0,31.6886,31.6886,31.6427,31.658,48900.0
2014-08-25 10:25:00,41.44,41.44,41.39,41.41,65000.0,31.6504,31.6504,31.6122,31.6275,65000.0
2014-08-25 10:30:00,41.41,41.41,41.34,41.41,63200.0,31.6275,31.6275,31.574,31.6275,63200.0
2014-08-25 10:35:00,41.41,41.41,41.37,41.38,17600.0,31.6275,31.6275,31.5969,31.6045,17600.0
2014-08-25 10:40:00,41.38,41.41,41.37,41.37,42300.0,31.6045,31.6275,31.5969,31.5969,42300.0
2014-08-25 10:45:00,41.37,41.38,41.32,41.32,18500.0,31.5969,31.6045,31.5587,31.5587,18500.0
2014-08-25 10:50:00,41.3,41.35,41.3,41.34,40400.0,31.5434,31.5816,31.5434,31.574,40400.0
2014-08-25 10:55:00,41.34,41.34,41.3,41.3,30600.0,31.574,31.574,31.5434,31.5434,30600.0
2014-08-25 11:00:00,41.31,41.33,41.29,41.31,26800.0,31.5511,31.5663,31.5358,31.5511,26800.0
2014-08-25 11:05:00,41.31,41.32,41.27,41.29,43000.0,31.5511,31.5587,31.5205,31.5358,43000.0
2014-08-25 11:10:00,41.29,41.3,41.26,41.27,10700.0,31.5358,31.5434,31.5129,31.5205,10700.0
2014-08-25 11:15:00,41.26,41.29,41.26,41.27,20100.0,31.5129,31.5358,31.5129,31.5205,20100.0
2014-08-25 11:20:00,41.28,41.29,41.27,41.28,9500.0,31.5282,31.5358,31.5205,31.5282,9500.0
2014-08-25 11:25:00,41.28,41.32,41.28,41.3,21800.0,31.5282,31.5587,31.5282,31.5434,21800.0
2014-08-25 11:30:00,41.31,41.32,41.28,41.32,16600.0,31.5511,31.5587,31.5282,31.5587,16600.0
2014-08-25 11:35:00,41.32,41.32,41.28,41.3,19000.0,31.5587,31.5587,31.5282,31.5434,19000.0
2014-08-25 11:40:00,41.3,41.3,41.26,41.28,8900.0,31.5434,31.5434,31.5129,31.5282,8900.0
2014-08-25 11:45:00,41.28,41.31,41.28,41.3,6800.0,31.5282,31.5511,31.5282,31.5434,6800.0
2014-08-25 11:50:00,41.3,41.32,41.27,41.28,15000.0,31.5434,31.5587,31.5205,31.5282,15000.0
2014-08-25 11:55:00,41.29,41.29,41.26,41.27,5400.0,31.5358,31.5358,31.5129,31.5205,5400.0
2014-08-25 12:00:00,41.27,41.27,41.21,41.22,17200.0,31.5205,31.5205,31.4747,31.4823,17200.0
2014-08-25 12:05:00,41.23,41.25,41.21,41.22,20400.0,31.49,31.5052,31.4747,31.4823,20400.0
2014-08-25 12:10:00,41.22,41.26,41.22,41.26,19000.0,31.4823,31.5129,31.4823,31.5129,19000.0
2014-08-25 12:15:00,41.25,41.26,41.19,41.2,16700.0,31.5052,31.5129,31.4594,31.4671,16700.0
2014-08-25 12:20:00,41.2,41.23,41.2,41.23,11900.0,31.4671,31.49,31.4671,31.49,11900.0
2014-08-25 12:25:00,41.23,41.23,41.11,41.13,17000.0,31.49,31.49,31.3983,31.4136,17000.0
2014-08-25 12:30:00,41.13,41.14,41.07,41.07,12600.0,31.4136,31.4212,31.3678,31.3678,12600.0
2014-08-25 12:35:00,41.07,41.08,41.03,41.06,35100.0,31.3678,31.3754,31.3372,31.3601,35100.0
2014-08-25 12:40:00,41.06,41.11,41.06,41.11,12700.0,31.3601,31.3983,31.3601,31.3983,12700.0
2014-08-25 12:45:00,41.1,41.1,41.08,41.09,11200.0,31.3907,31.3907,31.3754,31.383,11200.0
2014-08-25 12:50:00,41.1,41.11,41.08,41.08,17000.0,31.3907,31.3983,31.3754,31.3754,17000.0
2014-08-25 12:55:00,41.08,41.08,41.05,41.05,16500.0,31.3754,31.3754,31.3525,31.3525,16500.0
2014-08-25 13:00:00,41.05,41.08,41.05,41.08,18600.0,31.3525,31.3754,31.3525,31.3754,18600.0
2014-08-25 13:05:00,41.08,41.08,41.04,41.05,19600.0,31.3754,31.3754,31.3449,31.3525,19600.0
2014-08-25 13:10:00,41.06,41.09,41.05,41.09,15200.0,31.3601,31.383,31.3525,31.383,15200.0
2014-08-25 13:15:00,41.08,41.13,41.08,41.11,10800.0,31.3754,31.4136,31.3754,31.3983,10800.0
2014-08-25 13:20:00,41.11,41.13,41.11,41.13,15500.0,31.3983,31.4136,31.3983,31.4136,15500.0
2014-08-25 13:25:00,41.13,41.16,41.13,41.14,10400.0,31.4136,31.4365,31.4136,31.4212,10400.0
2014-08-25 13:30:00,41.15,41.15,41.13,41.14,10300.0,31.4289,31.4289,31.4136,31.4212,10300.0
2014-08-25 13:35:00,41.14,41.16,41.12,41.13,11000.0,31.4212,31.4365,31.406,31.4136,11000.0
2014-08-25 13:40:00,41.14,41.15,41.13,41.15,8700.0,31.4212,31.4289,31.4136,31.4289,8700.0
2014-08-25 13:45:00,41.15,41.19,41.15,41.15,12500.0,31.4289,31.4594,31.4289,31.4289,12500.0
2014-08-25 13:50:00,41.15,41.17,41.15,41.16,12500.0,31.4289,31.4441,31.4289,31.4365,12500.0
2014-08-25 13:55:00,41.16,41.18,41.16,41.16,14300.0,31.4365,31.4518,31.4365,31.4365,14300.0
2014-08-25 14:00:00,41.17,41.19,41.15,41.15,16800.0,31.4441,31.4594,31.4289,31.4289,16800.0
2014-08-25 14:05:00,41.14,41.18,41.14,41.15,27800.0,31.4212,31.4518,31.4212,31.4289,27800.0
2014-08-25 14:10:00,41.15,41.16,41.15,41.15,7300.0,31.4289,31.4365,31.4289,31.4289,7300.0
2014-08-25 14:15:00,41.15,41.16,41.13,41.13,9100.0,31.4289,31.4365,31.4136,31.4136,9100.0
2014-08-25 14:20:00,41.13,41.18,41.13,41.16,19100.0,31.4136,31.4518,31.4136,31.4365,19100.0
2014-08-25 14:25:00,41.17,41.17,41.13,41.16,19600.0,31.4441,31.4441,31.4136,31.4365,19600.0
2014-08-25 14:30:00,41.15,41.16,41.14,41.15,12500.0,31.4289,31.4365,31.4212,31.4289,12500.0
2014-08-25 14:35:00,41.15,41.17,41.15,41.16,15500.0,31.4289,31.4441,31.4289,31.4365,15500.0
2014-08-25 14:40:00,41.16,41.16,41.13,41.16,20200.0,31.4365,31.4365,31.4136,31.4365,20200.0
2014-08-25 14:45:00,41.16,41.16,41.14,41.14,12600.0,31.4365,31.4365,31.4212,31.4212,12600.0
2014-08-25 14:50:00,41.14,41.17,41.14,41.17,18500.0,31.4212,31.4441,31.4212,31.4441,18500.0
2014-08-25 14:55:00,41.17,41.18,41.15,41.15,10200.0,31.4441,31.4518,31.4289,31.4289,10200.0
2014-08-25 15:00:00,41.15,41.19,41.15,41.19,12400.0,31.4289,31.4594,31.4289,31.4594,12400.0
2014-08-25 15:05:00,41.19,41.2,41.18,41.19,26800.0,31.4594,31.4671,31.4518,31.4594,26800.0
2014-08-25 15:10:00,41.19,41.2,41.17,41.17,15700.0,31.4594,31.4671,31.4441,31.4441,15700.0
2014-08-25 15:15:00,41.17,41.19,41.17,41.18,17600.0,31.4441,31.4594,31.4441,31.4518,17600.0
2014-08-25 15:20:00,41.19,41.21,41.18,41.18,29600.0,31.4594,31.4747,31.4518,31.4518,29600.0
2014-08-25 15:25:00,41.18,41.21,41.18,41.21,22600.0,31.4518,31.4747,31.4518,31.4747,22600.0
2014-08-25 15:30:00,41.21,41.22,41.18,41.22,56500.0,31.4747,31.4823,31.4518,31.4823,56500.0
2014-08-25 15:35:00,41.22,41.23,41.2,41.21,28700.0,31.4823,31.49,31.4671,31.4747,28700.0
2014-08-25 15:40:00,41.2,41.22,41.19,41.19,24300.0,31.4671,31.4823,31.4594,31.4594,24300.0
2014-08-25 15:45:00,41.19,41.2,41.16,41.18,39500.0,31.4594,31.4671,31.4365,31.4518,39500.0
2014-08-25 15:50:00,41.17,41.18,41.16,41.17,46600.0,31.4441,31.4518,31.4365,31.4441,46600.0
2014-08-25 15:55:00,41.18,41.19,41.17,41.18,86600.0,31.4518,31.4594,31.4441,31.4518,86600.0
2014-08-26 09:30:00,41.15,41.46,41.1,41.46,75800.0,31.4289,31.6656,31.3907,31.6656,75800.0
2014-08-26 09:35:00,41.49,41.58,41.49,41.51,32400.0,31.6886,31.7573,31.6886,31.7038,32400.0
2014-08-26 09:40:00,41.52,41.57,41.48,41.56,16100.0,31.7115,31.7497,31.6809,31.742,16100.0
2014-08-26 09:45:00,41.57,41.65,41.57,41.64,39000.0,31.7497,31.8108,31.7497,31.8031,39000.0
2014-08-26 09:50:00,41.64,41.66,41.61,41.64,31200.0,31.8031,31.8184,31.7802,31.8031,31200.0
2014-08-26 09:55:00,41.64,41.64,41.57,41.61,29700.0,31.8031,31.8031,31.7497,31.7802,29700.0
2014-08-26 10:00:00,41.6,41.64,41.5,41.51,37900.0,31.7726,31.8031,31.6962,31.7038,37900.0
2014-08-26 10:05:00,41.52,41.54,41.48,41.49,25700.0,31.7115,31.7267,31.6809,31.6886,25700.0
2014-08-26 10:10:00,41.5,41.51,41.47,41.49,25000.0,31.6962,31.7038,31.6733,31.6886,25000.0
2014-08-26 10:15:00,41.48,41.52,41.48,41.48,18700.0,31.6809,31.7115,31.6809,31.6809,18700.0
2014-08-26 10:20:00,41.48,41.48,41.43,41.47,14300.0,31.6809,31.6809,31.6427,31.6733,14300.0
2014-08-26 10:25:00,41.47,41.49,41.44,41.48,20400.0,31.6733,31.6886,31.6504,31.6809,20400.0
2014-08-26 10:30:00,41.48,41.51,41.43,41.5,28500.0,31.6809,31.7038,31.6427,31.6962,28500.0
2014-08-26 10:35:00,41.51,41.53,41.5,41.52,17200.0,31.7038,31.7191,31.6962,31.7115,17200.0
2014-08-26 10:40:00,41.51,41.54,41.5,41.51,16300.0,31.7038,31.7267,31.6962,31.7038,16300.0
2014-08-26 10:45:00,41.51,41.54,41.5,41.52,26200.0,31.7038,31.7267,31.6962,31.7115,26200.0
2014-08-26 10:50:00,41.52,41.55,41.51,41.55,18800.0,31.7115,31.7344,31.7038,31.7344,18800.0
2014-08-26 10:55:00,41.56,41.6,41.55,41.59,23500.0,31.742,31.7726,31.7344,31.7649,23500.0
2014-08-26 11:00:00,41.59,41.62,41.58,41.6,18400.0,31.7649,31.7878,31.7573,31.7726,18400.0
2014-08-26 11:05:00,41.6,41.62,41.59,41.6,13500.0,31.7726,31.7878,31.7649,31.7726,13500.0
2014-08-26 11:10:00,41.59,41.61,41.59,41.61,16600.0,31.7649,31.7802,31.7649,31.7802,16600.0
2014-08-26 11:15:00,41.61,41.62,41.6,41.6,21800.0,31.7802,31.7878,31.7726,31.7726,21800.0
2014-08-26 11:20:00,41.6,41.63,41.6,41.62,12300.0,31.7726,31.7955,31.7726,31.7878,12300.0
2014-08-26 11:25:00,41.62,41.65,41.62,41.62,23100.0,31.7878,31.8108,31.7878,31.7878,23100.0
2014-08-26 11:30:00,41.63,41.63,41.56,41.56,19100.0,31.7955,31.7955,31.742,31.742,19100.0
2014-08-26 11:35:00,41.56,41.59,41.56,41.58,18100.0,31.742,31.7649,31.742,31.7573,18100.0
2014-08-26 11:40:00,41.58,41.59,41.56,41.56,14800.0,31.7573,31.7649,31.742,31.742,14800.0
2014-08-26 11:45:00,41.57,41.61,41.54,41.61,27900.0,31.7497,31.7802,31.7267,31.7802,27900.0
2014-08-26 11:50:00,41.61,41.65,41.61,41.65,18300.0,31.7802,31.8108,31.7802,31.8108,18300.0
2014-08-26 11:55:00,41.65,41.68,41.64,41.65,36500.0,31.8108,31.8337,31.8031,31.8108,36500.0
2014-08-26 12:00:00,41.66,41.67,41.61,41.64,31300.0,31.8184,31.826,31.7802,31.8031,31300.0
2014-08-26 12:05:00,41.65,41.66,41.59,41.59,17500.0,31.8108,31.8184,31.7649,31.7649,17500.0
2014-08-26 12:10:00,41.59,41.61,41.58,41.59,27600.0,31.7649,31.7802,31.7573,31.7649,27600.0
2014-08-26 12:15:00,41.59,41.61,41.57,41.58,11000.0,31.7649,31.7802,31.7497,31.7573,11000.0
2014-08-26 12:20:00,41.58,41.6,41.57,41.6,13800.0,31.7573,31.7726,31.7497,31.7726,13800.0
2014-08-26 12:25:00,41.59,41.6,41.57,41.58,13100.0,31.7649,31.7726,31.7497,31.7573,13100.0
2014-08-26 12:30:00,41.58,41.6,41.57,41.59,11500.0,31.7573,31.7726,31.7497,31.7649,11500.0
2014-08-26 12:35:00,41.59,41.6,41.57,41.58,9600.0,31.7649,31.7726,31.7497,31.7573,9600.0
2014-08-26 12:40:00,41.57,41.58,41.56,41.57,20000.0,31.7497,31.7573,31.742,31.7497,20000.0
2014-08-26 12:45:00,41.57,41.58,41.54,41.54,11700.0,31.7497,31.7573,31.7267,31.7267,11700.0
2014-08-26 12:50:00,41.55,41.59,41.54,41.58,12700.0,31.7344,31.7649,31.7267,31.7573,12700.0
2014-08-26 12:55:00,41.58,41.59,41.56,41.58,16000.0,31.7573,31.7649,31.742,31.7573,16000.0
2014-08-26 13:00:00,41.58,41.59,41.57,41.57,15300.0,31.7573,31.7649,31.7497,31.7497,15300.0
2014-08-26 13:05:00,41.57,41.58,41.57,41.57,4200.0,31.7497,31.7573,31.7497,31.7497,4200.0
2014-08-26 13:10:00,41.58,41.59,41.57,41.58,18200.0,31.7573,31.7649,31.7497,31.7573,18200.0
2014-08-26 13:15:00,41.57,41.59,41.57,41.58,13700.0,31.7497,31.7649,31.7497,31.7573,13700.0
2014-08-26 13:20:00,41.58,41.59,41.54,41.54,13800.0,31.7573,31.7649,31.7267,31.7267,13800.0
2014-08-26 13:25:00,41.54,41.55,41.51,41.51,9000.0,31.7267,31.7344,31.7038,31.7038,9000.0
2014-08-26 13:30:00,41.51,41.54,41.51,41.52,23000.0,31.7038,31.7267,31.7038,31.7115,23000.0
2014-08-26 13:35:00,41.52,41.53,41.52,41.52,3300.0,31.7115,31.7191,31.7115,31.7115,3300.0
2014-08-26 13:40:00,41.52,41.54,41.52,41.54,21100.0,31.7115,31.7267,31.7115,31.7267,21100.0
2014-08-26 13:45:00,41.53,41.55,41.53,41.54,12200.0,31.7191,31.7344,31.7191,31.7267,12200.0
2014-08-26 13:50:00,41.54,41.57,41.54,41.56,11500.0,31.7267,31.7497,31.7267,31.742,11500.0
2014-08-26 13:55:00,41.56,41.59,41.56,41.59,14800.0,31.742,31.7649,31.742,31.7649,14800.0
2014-08-26 14:00:00,41.59,41.61,41.58,41.59,39900.0,31.7649,31.7802,31.7573,31.7649,39900.0
2014-08-26 14:05:00,41.59,41.59,41.56,41.56,16400.0,31.7649,31.7649,31.742,31.742,16400.0
2014-08-26 14:10:00,41.56,41.6,41.56,41.58,15400.0,31.742,31.7726,31.742,31.7573,15400.0
2014-08-26 14:15:00,41.59,41.62,41.58,41.61,14500.0,31.7649,31.7878,31.7573,31.7802,14500.0
2014-08-26 14:20:00,41.62,41.63,41.61,41.62,13500.0,31.7878,31.7955,31.7802,31.7878,13500.0
2014-08-26 14:25:00,41.62,41.63,41.61,41.63,13600.0,31.7878,31.7955,31.7802,31.7955,13600.0
2014-08-26 14:30:00,41.63,41.63,41.6,41.6,19700.0,31.7955,31.7955,31.7726,31.7726,19700.0
2014-08-26 14:35:00,41.6,41.61,41.56,41.56,11000.0,31.7726,31.7802,31.742,31.742,11000.0
2014-08-26 14:40:00,41.57,41.62,41.57,41.59,26200.0,31.7497,31.7878,31.7497,31.7649,26200.0
2014-08-26 14:45:00,41.59,41.6,41.57,41.57,8400.0,31.7649,31.7726,31.7497,31.7497,8400.0
2014-08-26 14:50:00,41.58,41.59,41.57,41.57,13100.0,31.7573,31.7649,31.7497,31.7497,13100.0
2014-08-26 14:55:00,41.58,41.58,41.55,41.55,17500.0,31.7573,31.7573,31.7344,31.7344,17500.0
2014-08-26 15:00:00,41.55,41.69,41.49,41.49,243200.0,31.7344,31.8413,31.6886,31.6886,243200.0
2014-08-26 15:05:00,41.49,41.5,41.49,41.49,11900.0,31.6886,31.6962,31.6886,31.6886,11900.0
2014-08-26 15:10:00,41.49,41.5,41.45,41.46,24000.0,31.6886,31.6962,31.658,31.6656,24000.0
2014-08-26 15:15:00,41.46,41.49,41.44,41.45,38100.0,31.6656,31.6886,31.6504,31.658,38100.0
2014-08-26 15:20:00,41.45,41.47,41.44,41.44,33300.0,31.658,31.6733,31.6504,31.6504,33300.0
2014-08-26 15:25:00,41.44,41.45,41.41,41.42,22600.0,31.6504,31.658,31.6275,31.6351,22600.0
2014-08-26 15:30:00,41.42,41.5,41.39,41.49,109200.0,31.6351,31.6962,31.6122,31.6886,109200.0
2014-08-26 15:35:00,41.49,41.56,41.48,41.49,72400.0,31.6886,31.742,31.6809,31.6886,72400.0
2014-08-26 15:40:00,41.49,41.5,41.47,41.47,28300.0,31.6886,31.6962,31.6733,31.6733,28300.0
2014-08-26 15:45:00,41.47,41.48,41.45,41.47,38000.0,31.6733,31.6809,31.658,31.6733,38000.0
2014-08-26 15:50:00,41.47,41.47,41.43,41.45,78100.0,31.6733,31.6733,31.6427,31.658,78100.0
2014-08-26 15:55:00,41.45,41.46,41.41,41.42,139400.0,31.658,31.6656,31.6275,31.6351,139400.0
2014-08-27 09:30:00,41.58,41.58,41.35,41.42,26800.0,31.7573,31.7573,31.5816,31.6351,26800.0
2014-08-27 09:35:00,41.4,41.43,41.33,41.37,12900.0,31.6198,31.6427,31.5663,31.5969,12900.0
2014-08-27 09:40:00,41.37,41.51,41.37,41.47,13100.0,31.5969,31.7038,31.5969,31.6733,13100.0
2014-08-27 09:45:00,41.48,41.52,41.48,41.51,15700.0,31.6809,31.7115,31.6809,31.7038,15700.0
2014-08-27 09:50:00,41.51,41.52,41.43,41.48,12200.0,31.7038,31.7115,31.6427,31.6809,12200.0
2014-08-27 09:55:00,41.49,41.5,41.41,41.42,12000.0,31.6886,31.6962,31.6275,31.6351,12000.0
2014-08-27 10:00:00,41.43,41.51,41.43,41.49,18800.0,31.6427,31.7038,31.6427,31.6886,18800.0
2014-08-27 10:05:00,41.47,41.52,41.38,41.41,18000.0,31.6733,31.7115,31.6045,31.6275,18000.0
2014-08-27 10:10:00,41.41,41.43,41.37,41.42,19600.0,31.6275,31.6427,31.5969,31.6351,19600.0
2014-08-27 10:15:00,41.41,41.42,41.3,41.37,30600.0,31.6275,31.6351,31.5434,31.5969,30600.0
2014-08-27 10:20:00,41.37,41.47,41.36,41.47,8500.0,31.5969,31.6733,31.5893,31.6733,8500.0
2014-08-27 10:25:00,41.48,41.49,41.42,41.44,16200.0,31.6809,31.6886,31.6351,31.6504,16200.0
2014-08-27 10:30:00,41.45,41.47,41.41,41.43,31200.0,31.658,31.6733,31.6275,31.6427,31200.0
2014-08-27 10:35:00,41.43,41.46,41.4,41.42,24600.0,31.6427,31.6656,31.6198,31.6351,24600.0
2014-08-27 10:40:00,41.42,41.47,41.41,41.44,17200.0,31.6351,31.6733,31.6275,31.6504,17200.0
2014-08-27 10:45:00,41.45,41.51,41.44,41.49,16200.0,31.658,31.7038,31.6504,31.6886,16200.0
2014-08-27 10:50:00,41.49,41.54,41.49,41.53,12700.0,31.6886,31.7267,31.6886,31.7191,12700.0
2014-08-27 10:55:00,41.53,41.54,41.51,41.53,11500.0,31.7191,31.7267,31.7038,31.7191,11500.0
2014-08-27 11:00:00,41.53,41.55,41.45,41.52,48600.0,31.7191,31.7344,31.658,31.7115,48600.0
2014-08-27 11:05:00,41.53,41.54,41.43,41.43,53400.0,31.7191,31.7267,31.6427,31.6427,53400.0
2014-08-27 11:10:00,41.43,41.48,41.43,41.48,13300.0,31.6427,31.6809,31.6427,31.6809,13300.0
2014-08-27 11:15:00,41.49,41.52,41.48,41.51,19300.0,31.6886,31.7115,31.6809,31.7038,19300.0
2014-08-27 11:20:00,41.51,41.51,41.49,41.49,11000.0,31.7038,31.7038,31.6886,31.6886,11000.0
2014-08-27 11:25:00,41.49,41.51,41.47,41.5,11000.0,31.6886,31.7038,31.6733,31.6962,11000.0
2014-08-27 11:30:00,41.49,41.53,41.48,41.53,10400.0,31.6886,31.7191,31.6809,31.7191,10400.0
2014-08-27 11:35:00,41.53,41.53,41.5,41.52,8300.0,31.7191,31.7191,31.6962,31.7115,8300.0
2014-08-27 11:40:00,41.51,41.53,41.51,41.53,11000.0,31.7038,31.7191,31.7038,31.7191,11000.0
2014-08-27 11:45:00,41.54,41.55,41.51,41.53,19500.0,31.7267,31.7344,31.7038,31.7191,19500.0
2014-08-27 11:50:00,41.51,41.56,41.51,41.54,26700.0,31.7038,31.742,31.7038,31.7267,26700.0
2014-08-27 11:55:00,41.54,41.58,41.54,41.57,11700.0,31.7267,31.7573,31.7267,31.7497,11700.0
2014-08-27 12:00:00,41.57,41.58,41.56,41.57,8500.0,31.7497,31.7573,31.742,31.7497,8500.0
2014-08-27 12:05:00,41.57,41.57,41.56,41.56,19500.0,31.7497,31.7497,31.742,31.742,19500.0
2014-08-27 12:10:00,41.56,41.56,41.54,41.56,15500.0,31.742,31.742,31.7267,31.742,15500.0
2014-08-27 12:15:00,41.56,41.57,41.54,41.54,3600.0,31.742,31.7497,31.7267,31.7267,3600.0
2014-08-27 12:20:00,41.54,41.57,41.54,41.56,12800.0,31.7267,31.7497,31.7267,31.742,12800.0
2014-08-27 12:25:00,41.56,41.56,41.55,41.55,2100.0,31.742,31.742,31.7344,31.7344,2100.0
2014-08-27 12:30:00,41.56,41.57,41.55,41.57,13000.0,31.742,31.7497,31.7344,31.7497,13000.0
2014-08-27 12:35:00,41.57,41.58,41.55,41.57,14100.0,31.7497,31.7573,31.7344,31.7497,14100.0
2014-08-27 12:40:00,41.58,41.6,41.57,41.58,11100.0,31.7573,31.7726,31.7497,31.7573,11100.0
2014-08-27 12:45:00,41.58,41.6,41.58,41.59,14300.0,31.7573,31.7726,31.7573,31.7649,14300.0
2014-08-27 12:50:00,41.6,41.6,41.58,41.59,7800.0,31.7726,31.7726,31.7573,31.7649,7800.0
2014-08-27 12:55:00,41.6,41.62,41.6,41.62,13900.0,31.7726,31.7878,31.7726,31.7878,13900.0
2014-08-27 13:00:00,41.61,41.61,41.58,41.6,14200.0,31.7802,31.7802,31.7573,31.7726,14200.0
2014-08-27 13:05:00,41.6,41.6,41.58,41.59,9500.0,31.7726,31.7726,31.7573,31.7649,9500.0
2014-08-27 13:10:00,41.6,41.63,41.6,41.63,20500.0,31.7726,31.7955,31.7726,31.7955,20500.0
2014-08-27 13:15:00,41.63,41.63,41.61,41.62,6400.0,31.7955,31.7955,31.7802,31.7878,6400.0
2014-08-27 13:20:00,41.61,41.62,41.58,41.62,14800.0,31.7802,31.7878,31.7573,31.7878,14800.0
2014-08-27 13:25:00,41.61,41.63,41.6,41.61,14600.0,31.7802,31.7955,31.7726,31.7802,14600.0
2014-08-27 13:30:00,41.61,41.61,41.58,41.59,11200.0,31.7802,31.7802,31.7573,31.7649,11200.0
2014-08-27 13:35:00,41.6,41.62,41.59,41.62,12200.0,31.7726,31.7878,31.7649,31.7878,12200.0
2014-08-27 13:40:00,41.62,41.63,41.61,41.62,12100.0,31.7878,31.7955,31.7802,31.7878,12100.0
2014-08-27 13:45:00,41.62,41.65,41.62,41.63,18600.0,31.7878,31.8108,31.7878,31.7955,18600.0
2014-08-27 13:50:00,41.63,41.65,41.62,41.63,9300.0,31.7955,31.8108,31.7878,31.7955,9300.0
2014-08-27 13:55:00,41.63,41.64,41.62,41.63,9400.0,31.7955,31.8031,31.7878,31.7955,9400.0
2014-08-27 14:00:00,41.64,41.67,41.62,41.63,19800.0,31.8031,31.826,31.7878,31.7955,19800.0
2014-08-27 14:05:00,41.63,41.65,41.62,41.65,14700.0,31.7955,31.8108,31.7878,31.8108,14700.0
2014-08-27 14:10:00,41.65,41.68,41.65,41.66,22500.0,31.8108,31.8337,31.8108,31.8184,22500.0
2014-08-27 14:15:00,41.67,41.69,41.67,41.68,13800.0,31.826,31.8413,31.826,31.8337,13800.0
2014-08-27 14:20:00,41.68,41.69,41.66,41.67,8000.0,31.8337,31.8413,31.8184,31.826,8000.0
2014-08-27 14:25:00,41.66,41.66,41.64,41.64,9100.0,31.8184,31.8184,31.8031,31.8031,9100.0
2014-08-27 14:30:00,41.65,41.66,41.64,41.66,14900.0,31.8108,31.8184,31.8031,31.8184,14900.0
2014-08-27 14:35:00,41.65,41.68,41.65,41.66,16300.0,31.8108,31.8337,31.8108,31.8184,16300.0
2014-08-27 14:40:00,41.66,41.67,41.65,41.67,28900.0,31.8184,31.826,31.8108,31.826,28900.0
2014-08-27 14:45:00,41.67,41.69,41.65,41.68,17000.0,31.826,31.8413,31.8108,31.8337,17000.0
2014-08-27 14:50:00,41.68,41.68,41.66,41.67,16000.0,31.8337,31.8337,31.8184,31.826,16000.0
2014-08-27 14:55:00,41.67,41.67,41.65,41.66,64600.0,31.826,31.826,31.8108,31.8184,64600.0
2014-08-27 15:00:00,41.66,41.67,41.6,41.61,51900.0,31.8184,31.826,31.7726,31.7802,51900.0
2014-08-27 15:05:00,41.6,41.6,41.56,41.59,33400.0,31.7726,31.7726,31.742,31.7649,33400.0
2014-08-27 15:10:00,41.6,41.6,41.55,41.56,14900.0,31.7726,31.7726,31.7344,31.742,14900.0
2014-08-27 15:15:00,41.55,41.56,41.51,41.51,14700.0,31.7344,31.742,31.7038,31.7038,14700.0
2014-08-27 15:20:00,41.52,41.55,41.5,41.55,37900.0,31.7115,31.7344,31.6962,31.7344,37900.0
2014-08-27 15:25:00,41.55,41.55,41.54,41.55,5400.0,31.7344,31.7344,31.7267,31.7344,5400.0
2014-08-27 15:30:00,41.54,41.57,41.54,41.56,44300.0,31.7267,31.7497,31.7267,31.742,44300.0
2014-08-27 15:35:00,41.55,41.61,41.55,41.57,62400.0,31.7344,31.7802,31.7344,31.7497,62400.0
2014-08-27 15:40:00,41.58,41.58,41.54,41.54,31000.0,31.7573,31.7573,31.7267,31.7267,31000.0
2014-08-27 15:45:00,41.54,41.55,41.5,41.51,28000.0,31.7267,31.7344,31.6962,31.7038,28000.0
2014-08-27 15:50:00,41.52,41.53,41.5,41.51,41000.0,31.7115,31.7191,31.6962,31.7038,41000.0
2014-08-27 15:55:00,41.52,41.56,41.51,41.55,93000.0,31.7115,31.742,31.7038,31.7344,93000.0
2014-08-28 09:30:00,41.48,41.6,41.42,41.58,118800.0,31.6809,31.7726,31.6351,31.7573,118800.0
2014-08-28 09:35:00,41.59,41.75,41.58,41.69,63200.0,31.7649,31.8871,31.7573,31.8413,63200.0
2014-08-28 09:40:00,41.7,41.82,41.66,41.78,58200.0,31.8489,31.9406,31.8184,31.91,58200.0
2014-08-28 09:45:00,41.78,41.85,41.77,41.85,28200.0,31.91,31.9635,31.9024,31.9635,28200.0
2014-08-28 09:50:00,41.85,41.86,41.77,41.8,30200.0,31.9635,31.9711,31.9024,31.9253,30200.0
2014-08-28 09:55:00,41.81,41.83,41.76,41.82,48700.0,31.933,31.9482,31.8948,31.9406,48700.0
2014-08-28 10:00:00,41.83,41.85,41.78,41.78,64600.0,31.9482,31.9635,31.91,31.91,64600.0
2014-08-28 10:05:00,41.78,41.82,41.74,41.79,34400.0,31.91,31.9406,31.8795,31.9177,34400.0
2014-08-28 10:10:00,41.78,41.83,41.77,41.82,74600.0,31.91,31.9482,31.9024,31.9406,74600.0
2014-08-28 10:15:00,41.82,41.83,41.75,41.82,24000.0,31.9406,31.9482,31.8871,31.9406,24000.0
2014-08-28 10:20:00,41.82,41.86,41.8,41.83,32300.0,31.9406,31.9711,31.9253,31.9482,32300.0
2014-08-28 10:25:00,41.84,41.88,41.82,41.88,29500.0,31.9559,31.9864,31.9406,31.9864,29500.0
2014-08-28 10:30:00,41.88,41.88,41.79,41.8,74500.0,31.9864,31.9864,31.9177,31.9253,74500.0
2014-08-28 10:35:00,41.8,41.83,41.74,41.74,35500.0,31.9253,31.9482,31.8795,31.8795,35500.0
2014-08-28 10:40:00,41.74,41.76,41.71,41.72,48800.0,31.8795,31.8948,31.8566,31.8642,48800.0
2014-08-28 10:45:00,41.72,41.74,41.7,41.72,63500.0,31.8642,31.8795,31.8489,31.8642,63500.0
2014-08-28 10:50:00,41.72,41.73,41.7,41.72,22400.0,31.8642,31.8719,31.8489,31.8642,22400.0
2014-08-28 10:55:00,41.71,41.73,41.69,41.73,30500.0,31.8566,31.8719,31.8413,31.8719,30500.0
2014-08-28 11:00:00,41.73,41.78,41.73,41.77,20800.0,31.8719,31.91,31.8719,31.9024,20800.0
2014-08-28 11:05:00,41.77,41.79,41.74,41.74,14700.0,31.9024,31.9177,31.8795,31.8795,14700.0
2014-08-28 11:10:00,41.74,41.79,41.74,41.76,20000.0,31.8795,31.9177,31.8795,31.8948,20000.0
2014-08-28 11:15:00,41.76,41.82,41.75,41.82,55800.0,31.8948,31.9406,31.8871,31.9406,55800.0
2014-08-28 11:20:00,41.81,41.82,41.79,41.79,18600.0,31.933,31.9406,31.9177,31.9177,18600.0
2014-08-28 11:25:00,41.8,41.84,41.79,41.83,26700.0,31.9253,31.9559,31.9177,31.9482,26700.0
2014-08-28 11:30:00,41.83,41.85,41.83,41.83,10800.0,31.9482,31.9635,31.9482,31.9482,10800.0
2014-08-28 11:35:00,41.83,41.84,41.79,41.79,10600.0,31.9482,31.9559,31.9177,31.9177,10600.0
2014-08-28 11:40:00,41.79,41.79,41.74,41.75,27100.0,31.9177,31.9177,31.8795,31.8871,27100.0
2014-08-28 11:45:00,41.76,41.8,41.76,41.78,16500.0,31.8948,31.9253,31.8948,31.91,16500.0
2014-08-28 11:50:00,41.78,41.83,41.78,41.83,16100.0,31.91,31.9482,31.91,31.9482,16100.0
2014-08-28 11:55:00,41.83,41.84,41.8,41.83,41200.0,31.9482,31.9559,31.9253,31.9482,41200.0
2014-08-28 12:00:00,41.84,41.84,41.83,41.84,10700.0,31.9559,31.9559,31.9482,31.9559,10700.0
2014-08-28 12:05:00,41.85,41.86,41.83,41.85,12300.0,31.9635,31.9711,31.9482,31.9635,12300.0
2014-08-28 12:10:00,41.86,41.87,41.86,41.87,3700.0,31.9711,31.9788,31.9711,31.9788,3700.0
2014-08-28 12:15:00,41.86,41.89,41.86,41.88,12900.0,31.9711,31.9941,31.9711,31.9864,12900.0
2014-08-28 12:20:00,41.88,41.89,41.85,41.87,17500.0,31.9864,31.9941,31.9635,31.9788,17500.0
2014-08-28 12:25:00,41.88,41.89,41.87,41.88,8700.0,31.9864,31.9941,31.9788,31.9864,8700.0
2014-08-28 12:30:00,41.89,41.9,41.87,41.88,14100.0,31.9941,32.0017,31.9788,31.9864,14100.0
2014-08-28 12:35:00,41.88,41.9,41.88,41.88,13200.0,31.9864,32.0017,31.9864,31.9864,13200.0
2014-08-28 12:40:00,41.88,41.9,41.86,41.86,19900.0,31.9864,32.0017,31.9711,31.9711,19900.0
2014-08-28 12:45:00,41.86,41.87,41.84,41.86,27600.0,31.9711,31.9788,31.9559,31.9711,27600.0
2014-08-28 12:50:00,41.85,41.88,41.85,41.86,15200.0,31.9635,31.9864,31.9635,31.9711,15200.0
2014-08-28 12:55:00,41.85,41.88,41.85,41.87,10300.0,31.9635,31.9864,31.9635,31.9788,10300.0
2014-08-28 13:00:00,41.88,41.89,41.86,41.89,19700.0,31.9864,31.9941,31.9711,31.9941,19700.0
2014-08-28 13:05:00,41.88,41.91,41.88,41.91,20600.0,31.9864,32.0093,31.9864,32.0093,20600.0
2014-08-28 13:10:00,41.9,41.91,41.88,41.9,22900.0,32.0017,32.0093,31.9864,32.0017,22900.0
2014-08-28 13:15:00,41.91,41.91,41.9,41.91,7800.0,32.0093,32.0093,32.0017,32.0093,7800.0
2014-08-28 13:20:00,41.9,41.91,41.9,41.9,16500.0,32.0017,32.0093,32.0017,32.0017,16500.0
2014-08-28 13:25:00,41.9,41.92,41.9,41.91,26100.0,32.0017,32.017,32.0017,32.0093,26100.0
2014-08-28 13:30:00,41.91,41.91,41.9,41.9,22000.0,32.0093,32.0093,32.0017,32.0017,22000.0
2014-08-28 13:35:00,41.9,41.91,41.89,41.9,32600.0,32.0017,32.0093,31.9941,32.0017,32600.0
2014-08-28 13:40:00,41.9,41.91,41.9,41.91,9300.0,32.0017,32.0093,32.0017,32.0093,9300.0
2014-08-28 13:45:00,41.9,41.92,41.89,41.89,16800.0,32.0017,32.017,31.9941,31.9941,16800.0
2014-08-28 13:50:00,41.89,41.93,41.89,41.92,28100.0,31.9941,32.0246,31.9941,32.017,28100.0
2014-08-28 13:55:00,41.93,41.94,41.91,41.92,36000.0,32.0246,32.0322,32.0093,32.017,36000.0
2014-08-28 14:00:00,41.92,41.94,41.91,41.92,19400.0,32.017,32.0322,32.0093,32.017,19400.0
2014-08-28 14:05:00,41.93,41.94,41.92,41.93,20300.0,32.0246,32.0322,32.017,32.0246,20300.0
2014-08-28 14:10:00,41.93,41.93,41.9,41.93,30400.0,32.0246,32.0246,32.0017,32.0246,30400.0
2014-08-28 14:15:00,41.93,41.95,41.91,41.94,21300.0,32.0246,32.0399,32.0093,32.0322,21300.0
2014-08-28 14:20:00,41.95,41.95,41.93,41.94,13900.0,32.0399,32.0399,32.0246,32.0322,13900.0
2014-08-28 14:25:00,41.94,41.98,41.93,41.97,29900.0,32.0322,32.0628,32.0246,32.0552,29900.0
2014-08-28 14:30:00,41.97,41.97,41.95,41.96,16700.0,32.0552,32.0552,32.0399,32.0475,16700.0
2014-08-28 14:35:00,41.96,41.97,41.95,41.95,15900.0,32.0475,32.0552,32.0399,32.0399,15900.0
2014-08-28 14:40:00,41.95,41.98,41.95,41.97,25800.0,32.0399,32.0628,32.0399,32.0552,25800.0
2014-08-28 14:45:00,41.98,41.99,41.97,41.97,19600.0,32.0628,32.0704,32.0552,32.0552,19600.0
2014-08-28 14:50:00,41.97,41.99,41.97,41.98,14300.0,32.0552,32.0704,32.0552,32.0628,14300.0
2014-08-28 14:55:00,41.98,42.04,41.98,42.03,128400.0,32.0628,32.1086,32.0628,32.101,128400.0
2014-08-28 15:00:00,42.03,42.04,42.03,42.04,15800.0,32.101,32.1086,32.101,32.1086,15800.0
2014-08-28 15:05:00,42.03,42.04,42.03,42.03,14800.0,32.101,32.1086,32.101,32.101,14800.0
2014-08-28 15:10:00,42.04,42.04,42.03,42.04,13100.0,32.1086,32.1086,32.101,32.1086,13100.0
2014-08-28 15:15:00,42.03,42.05,42.03,42.04,37500.0,32.101,32.1163,32.101,32.1086,37500.0
2014-08-28 15:20:00,42.05,42.07,42.04,42.04,35100.0,32.1163,32.1315,32.1086,32.1086,35100.0
2014-08-28 15:25:00,42.05,42.07,42.02,42.05,54000.0,32.1163,32.1315,32.0933,32.1163,54000.0
2014-08-28 15:30:00,42.05,42.05,42.01,42.01,25800.0,32.1163,32.1163,32.0857,32.0857,25800.0
2014-08-28 15:35:00,42.02,42.02,42.0,42.0,32800.0,32.0933,32.0933,32.0781,32.0781,32800.0
2014-08-28 15:40:00,42.0,42.01,42.0,42.0,17600.0,32.0781,32.0857,32.0781,32.0781,17600.0
2014-08-28 15:45:00,42.01,42.01,42.0,42.0,35500.0,32.0857,32.0857,32.0781,32.0781,35500.0
2014-08-28 15:50:00,42.0,42.01,41.95,41.97,171000.0,32.0781,32.0857,32.0399,32.0552,171000.0
2014-08-28 15:55:00,41.98,42.0,41.97,41.99,168500.0,32.0628,32.0781,32.0552,32.0704,168500.0
2014-08-29 09:30:00,42.06,42.06,41.89,41.93,65600.0,32.1239,32.1239,31.9941,32.0246,65600.0
2014-08-29 09:35:00,41.94,42.01,41.93,41.95,34300.0,32.0322,32.0857,32.0246,32.0399,34300.0
2014-08-29 09:40:00,41.95,41.97,41.78,41.83,70400.0,32.0399,32.0552,31.91,31.9482,70400.0
2014-08-29 09:45:00,41.79,41.81,41.71,41.76,41000.0,31.9177,31.933,31.8566,31.8948,41000.0
2014-08-29 09:50:00,41.76,41.84,41.72,41.77,82100.0,31.8948,31.9559,31.8642,31.9024,82100.0
2014-08-29 09:55:00,41.78,41.81,41.76,41.77,37000.0,31.91,31.933,31.8948,31.9024,37000.0
2014-08-29 10:00:00,41.77,41.81,41.77,41.77,30000.0,31.9024,31.933,31.9024,31.9024,30000.0
2014-08-29 10:05:00,41.77,41.8,41.75,41.79,31100.0,31.9024,31.9253,31.8871,31.9177,31100.0
2014-08-29 10:10:00,41.77,41.8,41.76,41.78,39200.0,31.9024,31.9253,31.8948,31.91,39200.0
2014-08-29 10:15:00,41.78,41.8,41.76,41.76,24500.0,31.91,31.9253,31.8948,31.8948,24500.0
2014-08-29 10:20:00,41.76,41.79,41.68,41.69,27800.0,31.8948,31.9177,31.8337,31.8413,27800.0
2014-08-29 10:25:00,41.68,41.76,41.68,41.75,38700.0,31.8337,31.8948,31.8337,31.8871,38700.0
2014-08-29 10:30:00,41.74,41.75,41.73,41.75,26200.0,31.8795,31.8871,31.8719,31.8871,26200.0
2014-08-29 10:35:00,41.74,41.74,41.72,41.73,8600.0,31.8795,31.8795,31.8642,31.8719,8600.0
2014-08-29 10:40:00,41.73,41.77,41.73,41.77,41000.0,31.8719,31.9024,31.8719,31.9024,41000.0
2014-08-29 10:45:00,41.77,41.82,41.76,41.81,26200.0,31.9024,31.9406,31.8948,31.933,26200.0
2014-08-29 10:50:00,41.82,41.83,41.8,41.8,20200.0,31.9406,31.9482,31.9253,31.9253,20200.0
2014-08-29 10:55:00,41.8,41.82,41.8,41.82,14500.0,31.9253,31.9406,31.9253,31.9406,14500.0
2014-08-29 11:00:00,41.81,41.85,41.81,41.83,18100.0,31.933,31.9635,31.933,31.9482,18100.0
2014-08-29 11:05:00,41.83,41.85,41.81,41.82,9200.0,31.9482,31.9635,31.933,31.9406,9200.0
2014-08-29 11:10:00,41.82,41.84,41.81,41.84,14200.0,31.9406,31.9559,31.933,31.9559,14200.0
2014-08-29 11:15:00,41.83,41.86,41.83,41.84,18400.0,31.9482,31.9711,31.9482,31.9559,18400.0
2014-08-29 11:20:00,41.84,41.86,41.83,41.85,6800.0,31.9559,31.9711,31.9482,31.9635,6800.0
2014-08-29 11:25:00,41.85,41.87,41.85,41.86,10300.0,31.9635,31.9788,31.9635,31.9711,10300.0
2014-08-29 11:30:00,41.86,41.88,41.86,41.88,5500.0,31.9711,31.9864,31.9711,31.9864,5500.0
2014-08-29 11:35:00,41.88,41.91,41.88,41.91,12600.0,31.9864,32.0093,31.9864,32.0093,12600.0
2014-08-29 11:40:00,41.91,41.93,41.91,41.93,13800.0,32.0093,32.0246,32.0093,32.0246,13800.0
2014-08-29 11:45:00,41.92,41.94,41.91,41.93,11300.0,32.017,32.0322,32.0093,32.0246,11300.0
2014-08-29 11:50:00,41.93,41.95,41.91,41.93,9900.0,32.0246,32.0399,32.0093,32.0246,9900.0
2014-08-29 11:55:00,41.93,41.94,41.91,41.93,9000.0,32.0246,32.0322,32.0093,32.0246,9000.0
2014-08-29 12:00:00,41.93,41.96,41.93,41.95,19500.0,32.0246,32.0475,32.0246,32.0399,19500.0
2014-08-29 12:05:00,41.95,41.96,41.94,41.94,12400.0,32.0399,32.0475,32.0322,32.0322,12400.0
2014-08-29 12:10:00,41.95,41.96,41.94,41.96,18900.0,32.0399,32.0475,32.0322,32.0475,18900.0
2014-08-29 12:15:00,41.96,41.97,41.95,41.96,11300.0,32.0475,32.0552,32.0399,32.0475,11300.0
2014-08-29 12:20:00,41.96,41.97,41.95,41.96,11400.0,32.0475,32.0552,32.0399,32.0475,11400.0
2014-08-29 12:25:00,41.95,41.96,41.94,41.94,3200.0,32.0399,32.0475,32.0322,32.0322,3200.0
2014-08-29 12:30:00,41.93,41.96,41.93,41.95,27200.0,32.0246,32.0475,32.0246,32.0399,27200.0
2014-08-29 12:35:00,41.96,41.96,41.95,41.96,3600.0,32.0475,32.0475,32.0399,32.0475,3600.0
2014-08-29 12:40:00,41.96,41.97,41.95,41.97,15000.0,32.0475,32.0552,32.0399,32.0552,15000.0
2014-08-29 12:45:00,41.96,41.98,41.96,41.96,8900.0,32.0475,32.0628,32.0475,32.0475,8900.0
2014-08-29 12:50:00,41.95,41.96,41.94,41.95,8300.0,32.0399,32.0475,32.0322,32.0399,8300.0
2014-08-29 12:55:00,41.95,41.97,41.95,41.97,17900.0,32.0399,32.0552,32.0399,32.0552,17900.0
2014-08-29 13:00:00,41.97,41.98,41.96,41.98,6000.0,32.0552,32.0628,32.0475,32.0628,6000.0
2014-08-29 13:05:00,41.97,41.99,41.97,41.99,9300.0,32.0552,32.0704,32.0552,32.0704,9300.0
2014-08-29 13:10:00,41.99,42.05,41.99,42.04,22500.0,32.0704,32.1163,32.0704,32.1086,22500.0
2014-08-29 13:15:00,42.05,42.05,42.03,42.04,7000.0,32.1163,32.1163,32.101,32.1086,7000.0
2014-08-29 13:20:00,42.03,42.04,41.98,41.98,15000.0,32.101,32.1086,32.0628,32.0628,15000.0
2014-08-29 13:25:00,41.98,42.0,41.97,42.0,13200.0,32.0628,32.0781,32.0552,32.0781,13200.0
2014-08-29 13:30:00,42.0,42.01,41.98,41.99,16100.0,32.0781,32.0857,32.0628,32.0704,16100.0
2014-08-29 13:35:00,41.99,42.02,41.99,42.0,16400.0,32.0704,32.0933,32.0704,32.0781,16400.0
2014-08-29 13:40:00,42.01,42.01,41.99,41.99,10900.0,32.0857,32.0857,32.0704,32.0704,10900.0
2014-08-29 13:45:00,42.0,42.0,41.99,41.99,4600.0,32.0781,32.0781,32.0704,32.0704,4600.0
2014-08-29 13:50:00,41.99,41.99,41.98,41.98,15500.0,32.0704,32.0704,32.0628,32.0628,15500.0
2014-08-29 13:55:00,41.98,42.02,41.98,42.0,26500.0,32.0628,32.0933,32.0628,32.0781,26500.0
2014-08-29 14:00:00,42.0,42.0,41.99,42.0,8200.0,32.0781,32.0781,32.0704,32.0781,8200.0
2014-08-29 14:05:00,41.99,42.01,41.99,42.01,16300.0,32.0704,32.0857,32.0704,32.0857,16300.0
2014-08-29 14:10:00,42.01,42.02,41.99,42.0,11800.0,32.0857,32.0933,32.0704,32.0781,11800.0
2014-08-29 14:15:00,42.0,42.01,41.99,42.0,26500.0,32.0781,32.0857,32.0704,32.0781,26500.0
2014-08-29 14:20:00,41.99,42.0,41.97,41.98,13800.0,32.0704,32.0781,32.0552,32.0628,13800.0
2014-08-29 14:25:00,41.98,42.0,41.97,42.0,19400.0,32.0628,32.0781,32.0552,32.0781,19400.0
2014-08-29 14:30:00,42.0,42.03,41.99,42.02,30900.0,32.0781,32.101,32.0704,32.0933,30900.0
2014-08-29 14:35:00,42.03,42.03,42.01,42.02,5100.0,32.101,32.101,32.0857,32.0933,5100.0
2014-08-29 14:40:00,42.01,42.02,42.0,42.0,6700.0,32.0857,32.0933,32.0781,32.0781,6700.0
2014-08-29 14:45:00,42.0,42.03,42.0,42.03,13800.0,32.0781,32.101,32.0781,32.101,13800.0
2014-08-29 14:50:00,42.02,42.03,42.02,42.03,6800.0,32.0933,32.101,32.0933,32.101,6800.0
2014-08-29 14:55:00,42.03,42.05,42.02,42.05,10600.0,32.101,32.1163,32.0933,32.1163,10600.0
2014-08-29 15:00:00,42.05,42.06,42.04,42.05,7000.0,32.1163,32.1239,32.1086,32.1163,7000.0
2014-08-29 15:05:00,42.06,42.06,42.03,42.05,18500.0,32.1239,32.1239,32.101,32.1163,18500.0
2014-08-29 15:10:00,42.05,42.08,42.05,42.08,18900.0,32.1163,32.1392,32.1163,32.1392,18900.0
2014-08-29 15:15:00,42.08,42.12,42.06,42.09,105800.0,32.1392,32.1697,32.1239,32.1468,105800.0
2014-08-29 15:20:00,42.09,42.1,42.08,42.08,9400.0,32.1468,32.1544,32.1392,32.1392,9400.0
2014-08-29 15:25:00,42.08,42.09,42.08,42.08,7300.0,32.1392,32.1468,32.1392,32.1392,7300.0
2014-08-29 15:30:00,42.08,42.09,42.08,42.09,20600.0,32.1392,32.1468,32.1392,32.1468,20600.0
2014-08-29 15:35:00,42.09,42.1,42.09,42.09,17100.0,32.1468,32.1544,32.1468,32.1468,17100.0
2014-08-29 15:40:00,42.1,42.1,42.09,42.09,19900.0,32.1544,32.1544,32.1468,32.1468,19900.0
2014-08-29 15:45:00,42.1,42.1,42.09,42.09,51700.0,32.1544,32.1544,32.1468,32.1468,51700.0
2014-08-29 15:50:00,42.09,42.11,42.09,42.09,65800.0,32.1468,32.1621,32.1468,32.1468,65800.0
2014-08-29 15:55:00,42.09,42.16,42.09,42.15,197600.0,32.1468,32.2003,32.1468,32.1926,197600.0
2014-09-02 09:30:00,42.1,42.15,42.0,42.1,111300.0,32.1544,32.1926,32.0781,32.1544,111300.0
2014-09-02 09:35:00,42.09,42.16,42.08,42.14,23800.0,32.1468,32.2003,32.1392,32.185,23800.0
2014-09-02 09:40:00,42.13,42.16,42.1,42.13,32300.0,32.1774,32.2003,32.1544,32.1774,32300.0
2014-09-02 09:45:00,42.13,42.22,42.1,42.22,37300.0,32.1774,32.2461,32.1544,32.2461,37300.0
2014-09-02 09:50:00,42.22,42.32,42.22,42.32,28100.0,32.2461,32.3225,32.2461,32.3225,28100.0
2014-09-02 09:55:00,42.31,42.33,42.28,42.28,26400.0,32.3148,32.3301,32.2919,32.2919,26400.0
2014-09-02 10:00:00,42.29,42.29,42.2,42.28,41200.0,32.2996,32.2996,32.2308,32.2919,41200.0
2014-09-02 10:05:00,42.29,42.29,42.2,42.23,26200.0,32.2996,32.2996,32.2308,32.2537,26200.0
2014-09-02 10:10:00,42.23,42.24,42.19,42.19,43400.0,32.2537,32.2614,32.2232,32.2232,43400.0
2014-09-02 10:15:00,42.2,42.2,42.1,42.12,26500.0,32.2308,32.2308,32.1544,32.1697,26500.0
2014-09-02 10:20:00,42.12,42.12,42.08,42.09,23700.0,32.1697,32.1697,32.1392,32.1468,23700.0
2014-09-02 10:25:00,42.08,42.09,42.0,42.01,23500.0,32.1392,32.1468,32.0781,32.0857,23500.0
2014-09-02 10:30:00,42.0,42.02,41.98,42.01,37400.0,32.0781,32.0933,32.0628,32.0857,37400.0
2014-09-02 10:35:00,42.01,42.02,41.99,42.0,20100.0,32.0857,32.0933,32.0704,32.0781,20100.0
2014-09-02 10:40:00,42.0,42.02,41.99,42.02,36200.0,32.0781,32.0933,32.0704,32.0933,36200.0
2014-09-02 10:45:00,42.0,42.01,41.99,41.99,13100.0,32.0781,32.0857,32.0704,32.0704,13100.0
2014-09-02 10:50:00,42.0,42.0,41.99,42.0,13900.0,32.0781,32.0781,32.0704,32.0781,13900.0
2014-09-02 10:55:00,42.0,42.07,42.0,42.07,54000.0,32.0781,32.1315,32.0781,32.1315,54000.0
2014-09-02 11:00:00,42.07,42.1,42.07,42.1,21300.0,32.1315,32.1544,32.1315,32.1544,21300.0
2014-09-02 11:05:00,42.1,42.1,42.07,42.08,24600.0,32.1544,32.1544,32.1315,32.1392,24600.0
2014-09-02 11:10:00,42.08,42.09,42.0,42.01,14500.0,32.1392,32.1468,32.0781,32.0857,14500.0
2014-09-02 11:15:00,42.0,42.02,42.0,42.02,28600.0,32.0781,32.0933,32.0781,32.0933,28600.0
2014-09-02 11:20:00,42.01,42.02,42.0,42.01,11800.0,32.0857,32.0933,32.0781,32.0857,11800.0
2014-09-02 11:25:00,42.0,42.01,41.99,42.0,15300.0,32.0781,32.0857,32.0704,32.0781,15300.0
2014-09-02 11:30:00,41.99,42.0,41.99,41.99,13200.0,32.0704,32.0781,32.0704,32.0704,13200.0
2014-09-02 11:35:00,42.0,42.02,41.99,42.0,35400.0,32.0781,32.0933,32.0704,32.0781,35400.0
2014-09-02 11:40:00,42.01,42.01,42.0,42.0,11100.0,32.0857,32.0857,32.0781,32.0781,11100.0
2014-09-02 11:45:00,42.01,42.01,42.0,42.0,22200.0,32.0857,32.0857,32.0781,32.0781,22200.0
2014-09-02 11:50:00,42.0,42.01,42.0,42.01,29700.0,32.0781,32.0857,32.0781,32.0857,29700.0
2014-09-02 11:55:00,42.01,42.01,42.0,42.01,29800.0,32.0857,32.0857,32.0781,32.0857,29800.0
2014-09-02 12:00:00,42.0,42.02,42.0,42.0,25700.0,32.0781,32.0933,32.0781,32.0781,25700.0
2014-09-02 12:05:00,42.01,42.01,41.99,41.99,32800.0,32.0857,32.0857,32.0704,32.0704,32800.0
2014-09-02 12:10:00,41.99,42.0,41.99,42.0,11000.0,32.0704,32.0781,32.0704,32.0781,11000.0
2014-09-02 12:15:00,42.0,42.03,41.98,42.02,29000.0,32.0781,32.101,32.0628,32.0933,29000.0
2014-09-02 12:20:00,42.03,42.03,42.02,42.03,6800.0,32.101,32.101,32.0933,32.101,6800.0
2014-09-02 12:25:00,42.02,42.03,42.02,42.02,3200.0,32.0933,32.101,32.0933,32.0933,3200.0
2014-09-02 12:30:00,42.02,42.03,42.0,42.01,21800.0,32.0933,32.101,32.0781,32.0857,21800.0
2014-09-02 12:35:00,42.0,42.01,41.99,41.99,32800.0,32.0781,32.0857,32.0704,32.0704,32800.0
2014-09-02 12:40:00,42.0,42.0,41.93,41.93,42700.0,32.0781,32.0781,32.0246,32.0246,42700.0
2014-09-02 12:45:00,41.93,41.97,41.93,41.97,5900.0,32.0246,32.0552,32.0246,32.0552,5900.0
2014-09-02 12:50:00,41.97,41.98,41.96,41.96,9100.0,32.0552,32.0628,32.0475,32.0475,9100.0
2014-09-02 12:55:00,41.96,41.97,41.96,41.96,8100.0,32.0475,32.0552,32.0475,32.0475,8100.0
2014-09-02 13:00:00,41.97,41.97,41.96,41.96,15100.0,32.0552,32.0552,32.0475,32.0475,15100.0
2014-09-02 13:05:00,41.96,41.97,41.96,41.96,13300.0,32.0475,32.0552,32.0475,32.0475,13300.0
2014-09-02 13:10:00,41.97,41.97,41.96,41.97,13500.0,32.0552,32.0552,32.0475,32.0552,13500.0
2014-09-02 13:15:00,41.96,42.01,41.96,42.0,29100.0,32.0475,32.0857,32.0475,32.0781,29100.0
2014-09-02 13:20:00,42.0,42.01,42.0,42.01,13200.0,32.0781,32.0857,32.0781,32.0857,13200.0
2014-09-02 13:25:00,42.0,42.01,41.99,42.0,25600.0,32.0781,32.0857,32.0704,32.0781,25600.0
2014-09-02 13:30:00,42.0,42.01,41.99,42.0,19700.0,32.0781,32.0857,32.0704,32.0781,19700.0
2014-09-02 13:35:00,42.01,42.02,41.99,42.0,11800.0,32.0857,32.0933,32.0704,32.0781,11800.0
2014-09-02 13:40:00,42.01,42.01,41.99,41.99,7600.0,32.0857,32.0857,32.0704,32.0704,7600.0
2014-09-02 13:45:00,42.0,42.0,41.99,42.0,12800.0,32.0781,32.0781,32.0704,32.0781,12800.0
2014-09-02 13:50:00,42.0,42.03,41.99,42.03,22000.0,32.0781,32.101,32.0704,32.101,22000.0
2014-09-02 13:55:00,42.03,42.05,42.03,42.05,18200.0,32.101,32.1163,32.101,32.1163,18200.0
2014-09-02 14:00:00,42.05,42.05,42.02,42.02,19600.0,32.1163,32.1163,32.0933,32.0933,19600.0
2014-09-02 14:05:00,42.02,42.03,42.02,42.02,9500.0,32.0933,32.101,32.0933,32.0933,9500.0
2014-09-02 14:10:00,42.02,42.03,42.02,42.02,6300.0,32.0933,32.101,32.0933,32.0933,6300.0
2014-09-02 14:15:00,42.02,42.03,42.02,42.02,12300.0,32.0933,32.101,32.0933,32.0933,12300.0
2014-09-02 14:20:00,42.02,42.02,42.01,42.01,11700.0,32.0933,32.0933,32.0857,32.0857,11700.0
2014-09-02 14:25:00,42.01,42.02,42.0,42.01,19300.0,32.0857,32.0933,32.0781,32.0857,19300.0
2014-09-02 14:30:00,42.01,42.01,42.0,42.0,6300.0,32.0857,32.0857,32.0781,32.0781,6300.0
2014-09-02 14:35:00,42.0,42.01,41.99,42.01,16700.0,32.0781,32.0857,32.0704,32.0857,16700.0
2014-09-02 14:40:00,42.01,42.06,42.01,42.06,27900.0,32.0857,32.1239,32.0857,32.1239,27900.0
2014-09-02 14:45:00,42.05,42.06,42.05,42.06,7500.0,32.1163,32.1239,32.1163,32.1239,7500.0
2014-09-02 14:50:00,42.05,42.06,42.02,42.03,23900.0,32.1163,32.1239,32.0933,32.101,23900.0
2014-09-02 14:55:00,42.03,42.04,42.02,42.02,20500.0,32.101,32.1086,32.0933,32.0933,20500.0
2014-09-02 15:00:00,42.02,42.04,42.02,42.04,18000.0,32.0933,32.1086,32.0933,32.1086,18000.0
2014-09-02 15:05:00,42.03,42.04,42.0,42.01,12700.0,32.101,32.1086,32.0781,32.0857,12700.0
2014-09-02 15:10:00,42.0,42.01,42.0,42.01,7100.0,32.0781,32.0857,32.0781,32.0857,7100.0
2014-09-02 15:15:00,42.0,42.01,42.0,42.0,22300.0,32.0781,32.0857,32.0781,32.0781,22300.0
2014-09-02 15:20:00,42.0,42.02,42.0,42.02,40400.0,32.0781,32.0933,32.0781,32.0933,40400.0
2014-09-02 15:25:00,42.02,42.04,42.01,42.03,11700.0,32.0933,32.1086,32.0857,32.101,11700.0
2014-09-02 15:30:00,42.03,42.04,42.0,42.01,32700.0,32.101,32.1086,32.0781,32.0857,32700.0
2014-09-02 15:35:00,42.01,42.01,42.0,42.01,24300.0,32.0857,32.0857,32.0781,32.0857,24300.0
2014-09-02 15:40:00,42.01,42.03,42.0,42.02,26900.0,32.0857,32.101,32.0781,32.0933,26900.0
2014-09-02 15:45:00,42.02,42.03,42.02,42.02,21300.0,32.0933,32.101,32.0933,32.0933,21300.0
2014-09-02 15:50:00,42.03,42.06,42.02,42.03,108100.0,32.101,32.1239,32.0933,32.101,108100.0
2014-09-02 15:55:00,42.04,42.05,42.03,42.04,112400.0,32.1086,32.1163,32.101,32.1086,112400.0
2014-09-03 09:30:00,42.08,42.1,42.01,42.03,45300.0,32.1392,32.1544,32.0857,32.101,45300.0
2014-09-03 09:35:00,42.02,42.08,42.01,42.06,37000.0,32.0933,32.1392,32.0857,32.1239,37000.0
2014-09-03 09:40:00,42.06,42.1,42.05,42.08,20000.0,32.1239,32.1544,32.1163,32.1392,20000.0
2014-09-03 09:45:00,42.09,42.17,42.05,42.15,65500.0,32.1468,32.2079,32.1163,32.1926,65500.0
2014-09-03 09:50:00,42.15,42.15,42.07,42.11,27200.0,32.1926,32.1926,32.1315,32.1621,27200.0
2014-09-03 09:55:00,42.1,42.21,42.09,42.2,23000.0,32.1544,32.2385,32.1468,32.2308,23000.0
2014-09-03 10:00:00,42.21,42.24,42.2,42.23,22600.0,32.2385,32.2614,32.2308,32.2537,22600.0
2014-09-03 10:05:00,42.24,42.26,42.22,42.25,23400.0,32.2614,32.2766,32.2461,32.269,23400.0
2014-09-03 10:10:00,42.25,42.29,42.24,42.27,20800.0,32.269,32.2996,32.2614,32.2843,20800.0
2014-09-03 10:15:00,42.27,42.27,42.18,42.18,28800.0,32.2843,32.2843,32.2155,32.2155,28800.0
2014-09-03 10:20:00,42.18,42.19,42.11,42.13,15600.0,32.2155,32.2232,32.1621,32.1774,15600.0
2014-09-03 10:25:00,42.12,42.15,42.09,42.15,29800.0,32.1697,32.1926,32.1468,32.1926,29800.0
2014-09-03 10:30:00,42.15,42.16,42.13,42.14,29900.0,32.1926,32.2003,32.1774,32.185,29900.0
2014-09-03 10:35:00,42.15,42.16,42.14,42.16,21900.0,32.1926,32.2003,32.185,32.2003,21900.0
2014-09-03 10:40:00,42.16,42.18,42.15,42.15,18000.0,32.2003,32.2155,32.1926,32.1926,18000.0
2014-09-03 10:45:00,42.14,42.14,42.11,42.11,12100.0,32.185,32.185,32.1621,32.1621,12100.0
2014-09-03 10:50:00,42.11,42.14,42.1,42.13,44100.0,32.1621,32.185,32.1544,32.1774,44100.0
2014-09-03 10:55:00,42.12,42.13,42.1,42.1,19400.0,32.1697,32.1774,32.1544,32.1544,19400.0
2014-09-03 11:00:00,42.1,42.11,42.07,42.07,16400.0,32.1544,32.1621,32.1315,32.1315,16400.0
2014-09-03 11:05:00,42.07,42.08,42.04,42.06,16600.0,32.1315,32.1392,32.1086,32.1239,16600.0
2014-09-03 11:10:00,42.06,42.09,42.05,42.09,24700.0,32.1239,32.1468,32.1163,32.1468,24700.0
2014-09-03 11:15:00,42.09,42.09,42.04,42.05,18600.0,32.1468,32.1468,32.1086,32.1163,18600.0
2014-09-03 11:20:00,42.06,42.06,42.04,42.06,21200.0,32.1239,32.1239,32.1086,32.1239,21200.0
2014-09-03 11:25:00,42.06,42.07,42.03,42.03,26900.0,32.1239,32.1315,32.101,32.101,26900.0
2014-09-03 11:30:00,42.03,42.05,42.0,42.02,22200.0,32.101,32.1163,32.0781,32.0933,22200.0
2014-09-03 11:35:00,42.02,42.02,42.0,42.0,12000.0,32.0933,32.0933,32.0781,32.0781,12000.0
2014-09-03 11:40:00,42.0,42.02,42.0,42.0,16100.0,32.0781,32.0933,32.0781,32.0781,16100.0
2014-09-03 11:45:00,42.01,42.02,41.99,42.02,30600.0,32.0857,32.0933,32.0704,32.0933,30600.0
2014-09-03 11:50:00,42.02,42.02,42.0,42.02,13600.0,32.0933,32.0933,32.0781,32.0933,13600.0
2014-09-03 11:55:00,42.02,42.03,42.01,42.02,9800.0,32.0933,32.101,32.0857,32.0933,9800.0
2014-09-03 12:00:00,42.02,42.03,42.01,42.01,13300.0,32.0933,32.101,32.0857,32.0857,13300.0
2014-09-03 12:05:00,42.01,42.03,42.01,42.03,15900.0,32.0857,32.101,32.0857,32.101,15900.0
2014-09-03 12:10:00,42.04,42.04,42.02,42.02,6100.0,32.1086,32.1086,32.0933,32.0933,6100.0
2014-09-03 12:15:00,42.02,42.03,42.01,42.03,5800.0,32.0933,32.101,32.0857,32.101,5800.0
2014-09-03 12:20:00,42.03,42.04,42.01,42.01,8500.0,32.101,32.1086,32.0857,32.0857,8500.0
2014-09-03 12:25:00,42.02,42.04,42.02,42.03,25800.0,32.0933,32.1086,32.0933,32.101,25800.0
2014-09-03 12:30:00,42.04,42.06,42.03,42.05,14900.0,32.1086,32.1239,32.101,32.1163,14900.0
2014-09-03 12:35:00,42.05,42.06,42.05,42.05,4700.0,32.1163,32.1239,32.1163,32.1163,4700.0
2014-09-03 12:40:00,42.05,42.07,42.05,42.06,11800.0,32.1163,32.1315,32.1163,32.1239,11800.0
2014-09-03 12:45:00,42.07,42.07,42.06,42.07,7500.0,32.1315,32.1315,32.1239,32.1315,7500.0
2014-09-03 12:50:00,42.06,42.07,42.05,42.05,7500.0,32.1239,32.1315,32.1163,32.1163,7500.0
2014-09-03 12:55:00,42.06,42.06,42.05,42.06,6000.0,32.1239,32.1239,32.1163,32.1239,6000.0
2014-09-03 13:00:00,42.06,42.07,42.04,42.04,9400.0,32.1239,32.1315,32.1086,32.1086,9400.0
2014-09-03 13:05:00,42.04,42.05,42.04,42.04,9300.0,32.1086,32.1163,32.1086,32.1086,9300.0
2014-09-03 13:10:00,42.04,42.07,42.04,42.07,14600.0,32.1086,32.1315,32.1086,32.1315,14600.0
2014-09-03 13:15:00,42.08,42.08,42.04,42.04,5800.0,32.1392,32.1392,32.1086,32.1086,5800.0
2014-09-03 13:20:00,42.04,42.07,42.04,42.06,22600.0,32.1086,32.1315,32.1086,32.1239,22600.0
2014-09-03 13:25:00,42.07,42.08,42.05,42.05,11700.0,32.1315,32.1392,32.1163,32.1163,11700.0
2014-09-03 13:30:00,42.06,42.07,42.05,42.05,7700.0,32.1239,32.1315,32.1163,32.1163,7700.0
2014-09-03 13:35:00,42.06,42.08,42.05,42.05,17100.0,32.1239,32.1392,32.1163,32.1163,17100.0
2014-09-03 13:40:00,42.05,42.07,42.05,42.07,10400.0,32.1163,32.1315,32.1163,32.1315,10400.0
2014-09-03 13:45:00,42.06,42.07,42.06,42.06,3700.0,32.1239,32.1315,32.1239,32.1239,3700.0
2014-09-03 13:50:00,42.07,42.07,42.04,42.07,19100.0,32.1315,32.1315,32.1086,32.1315,19100.0
2014-09-03 13:55:00,42.07,42.08,42.05,42.08,21400.0,32.1315,32.1392,32.1163,32.1392,21400.0
2014-09-03 14:00:00,42.07,42.09,42.07,42.07,18100.0,32.1315,32.1468,32.1315,32.1315,18100.0
2014-09-03 14:05:00,42.08,42.09,42.07,42.09,5100.0,32.1392,32.1468,32.1315,32.1468,5100.0
2014-09-03 14:10:00,42.08,42.11,42.08,42.08,16200.0,32.1392,32.1621,32.1392,32.1392,16200.0
2014-09-03 14:15:00,42.08,42.11,42.07,42.08,12700.0,32.1392,32.1621,32.1315,32.1392,12700.0
2014-09-03 14:20:00,42.08,42.08,42.06,42.07,13900.0,32.1392,32.1392,32.1239,32.1315,13900.0
2014-09-03 14:25:00,42.08,42.09,42.06,42.08,19500.0,32.1392,32.1468,32.1239,32.1392,19500.0
2014-09-03 14:30:00,42.09,42.1,42.07,42.09,14900.0,32.1468,32.1544,32.1315,32.1468,14900.0
2014-09-03 14:35:00,42.08,42.09,42.07,42.08,8300.0,32.1392,32.1468,32.1315,32.1392,8300.0
2014-09-03 14:40:00,42.08,42.08,42.07,42.08,21800.0,32.1392,32.1392,32.1315,32.1392,21800.0
2014-09-03 14:45:00,42.08,42.09,42.07,42.09,20900.0,32.1392,32.1468,32.1315,32.1468,20900.0
2014-09-03 14:50:00,42.08,42.09,42.07,42.09,41800.0,32.1392,32.1468,32.1315,32.1468,41800.0
2014-09-03 14:55:00,42.1,42.11,42.08,42.1,21800.0,32.1544,32.1621,32.1392,32.1544,21800.0
2014-09-03 15:00:00,42.09,42.11,42.08,42.1,31600.0,32.1468,32.1621,32.1392,32.1544,31600.0
2014-09-03 15:05:00,42.11,42.11,42.09,42.11,23300.0,32.1621,32.1621,32.1468,32.1621,23300.0
2014-09-03 15:10:00,42.11,42.11,42.09,42.1,20000.0,32.1621,32.1621,32.1468,32.1544,20000.0
2014-09-03 15:15:00,42.09,42.14,42.09,42.14,33100.0,32.1468,32.185,32.1468,32.185,33100.0
2014-09-03 15:20:00,42.14,42.14,42.1,42.11,27000.0,32.185,32.185,32.1544,32.1621,27000.0
2014-09-03 15:25:00,42.11,42.12,42.09,42.09,18900.0,32.1621,32.1697,32.1468,32.1468,18900.0
2014-09-03 15:30:00,42.09,42.11,42.09,42.11,21700.0,32.1468,32.1621,32.1468,32.1621,21700.0
2014-09-03 15:35:00,42.11,42.12,42.09,42.09,24500.0,32.1621,32.1697,32.1468,32.1468,24500.0
2014-09-03 15:40:00,42.09,42.15,42.08,42.15,74600.0,32.1468,32.1926,32.1392,32.1926,74600.0
2014-09-03 15:45:00,42.15,42.15,42.08,42.09,80800.0,32.1926,32.1926,32.1392,32.1468,80800.0
2014-09-03 15:50:00,42.09,42.1,42.08,42.09,68800.0,32.1468,32.1544,32.1392,32.1468,68800.0
2014-09-03 15:55:00,42.08,42.1,42.08,42.09,110600.0,32.1392,32.1544,32.1392,32.1468,110600.0
2014-09-04 09:30:00,42.1,42.15,42.02,42.12,108500.0,32.1544,32.1926,32.0933,32.1697,108500.0
2014-09-04 09:35:00,42.12,42.24,42.11,42.16,47900.0,32.1697,32.2614,32.1621,32.2003,47900.0
2014-09-04 09:40:00,42.15,42.19,42.12,42.16,38600.0,32.1926,32.2232,32.1697,32.2003,38600.0
2014-09-04 09:45:00,42.16,42.27,42.16,42.26,25600.0,32.2003,32.2843,32.2003,32.2766,25600.0
2014-09-04 09:50:00,42.24,42.29,42.24,42.27,12100.0,32.2614,32.2996,32.2614,32.2843,12100.0
2014-09-04 09:55:00,42.28,42.34,42.24,42.29,14600.0,32.2919,32.3378,32.2614,32.2996,14600.0
2014-09-04 10:00:00,42.29,42.35,42.27,42.29,18600.0,32.2996,32.3454,32.2843,32.2996,18600.0
2014-09-04 10:05:00,42.29,42.36,42.25,42.32,126700.0,32.2996,32.353,32.269,32.3225,126700.0
2014-09-04 10:10:00,42.32,42.37,42.31,42.34,33400.0,32.3225,32.3607,32.3148,32.3378,33400.0
2014-09-04 10:15:00,42.34,42.38,42.32,42.36,21000.0,32.3378,32.3683,32.3225,32.353,21000.0
2014-09-04 10:20:00,42.37,42.44,42.37,42.44,34900.0,32.3607,32.4141,32.3607,32.4141,34900.0
2014-09-04 10:25:00,42.43,42.43,42.41,42.42,14700.0,32.4065,32.4065,32.3912,32.3989,14700.0
2014-09-04 10:30:00,42.41,42.42,42.38,42.38,19600.0,32.3912,32.3989,32.3683,32.3683,19600.0
2014-09-04 10:35:00,42.38,42.39,42.37,42.37,22000.0,32.3683,32.3759,32.3607,32.3607,22000.0
2014-09-04 10:40:00,42.38,42.39,42.37,42.38,27100.0,32.3683,32.3759,32.3607,32.3683,27100.0
2014-09-04 10:45:00,42.37,42.39,42.35,42.38,46400.0,32.3607,32.3759,32.3454,32.3683,46400.0
2014-09-04 10:50:00,42.39,42.45,42.37,42.42,100500.0,32.3759,32.4218,32.3607,32.3989,100500.0
2014-09-04 10:55:00,42.41,42.42,42.3,42.3,9700.0,32.3912,32.3989,32.3072,32.3072,9700.0
2014-09-04 11:00:00,42.3,42.3,42.26,42.27,13100.0,32.3072,32.3072,32.2766,32.2843,13100.0
2014-09-04 11:05:00,42.26,42.31,42.25,42.29,33500.0,32.2766,32.3148,32.269,32.2996,33500.0
2014-09-04 11:10:00,42.28,42.29,42.22,42.22,6400.0,32.2919,32.2996,32.2461,32.2461,6400.0
2014-09-04 11:15:00,42.21,42.22,42.16,42.19,12100.0,32.2385,32.2461,32.2003,32.2232,12100.0
2014-09-04 11:20:00,42.18,42.19,42.17,42.18,11200.0,32.2155,32.2232,32.2079,32.2155,11200.0
2014-09-04 11:25:00,42.18,42.21,42.18,42.2,14500.0,32.2155,32.2385,32.2155,32.2308,14500.0
2014-09-04 11:30:00,42.2,42.2,42.18,42.2,8700.0,32.2308,32.2308,32.2155,32.2308,8700.0
2014-09-04 11:35:00,42.2,42.2,42.17,42.17,14200.0,32.2308,32.2308,32.2079,32.2079,14200.0
2014-09-04 11:40:00,42.18,42.19,42.17,42.17,10100.0,32.2155,32.2232,32.2079,32.2079,10100.0
2014-09-04 11:45:00,42.18,42.18,42.17,42.18,8300.0,32.2155,32.2155,32.2079,32.2155,8300.0
2014-09-04 11:50:00,42.18,42.18,42.16,42.17,58400.0,32.2155,32.2155,32.2003,32.2079,58400.0
2014-09-04 11:55:00,42.17,42.17,42.16,42.16,10800.0,32.2079,32.2079,32.2003,32.2003,10800.0
2014-09-04 12:00:00,42.17,42.17,42.16,42.16,5900.0,32.2079,32.2079,32.2003,32.2003,5900.0
2014-09-04 12:05:00,42.16,42.16,42.14,42.15,18800.0,32.2003,32.2003,32.185,32.1926,18800.0
2014-09-04 12:10:00,42.15,42.16,42.15,42.15,10900.0,32.1926,32.2003,32.1926,32.1926,10900.0
2014-09-04 12:15:00,42.15,42.16,42.15,42.15,5900.0,32.1926,32.2003,32.1926,32.1926,5900.0
2014-09-04 12:20:00,42.15,42.15,42.07,42.07,17500.0,32.1926,32.1926,32.1315,32.1315,17500.0
2014-09-04 12:25:00,42.06,42.06,42.0,42.0,12500.0,32.1239,32.1239,32.0781,32.0781,12500.0
2014-09-04 12:30:00,42.0,42.05,42.0,42.02,26900.0,32.0781,32.1163,32.0781,32.0933,26900.0
2014-09-04 12:35:00,42.02,42.03,42.0,42.0,7500.0,32.0933,32.101,32.0781,32.0781,7500.0
2014-09-04 12:40:00,42.0,42.05,41.99,42.05,20700.0,32.0781,32.1163,32.0704,32.1163,20700.0
2014-09-04 12:45:00,42.05,42.05,42.01,42.01,11200.0,32.1163,32.1163,32.0857,32.0857,11200.0
2014-09-04 12:50:00,42.01,42.03,42.01,42.02,7500.0,32.0857,32.101,32.0857,32.0933,7500.0
2014-09-04 12:55:00,42.02,42.02,42.01,42.02,5800.0,32.0933,32.0933,32.0857,32.0933,5800.0
2014-09-04 13:00:00,42.02,42.03,42.01,42.03,9700.0,32.0933,32.101,32.0857,32.101,9700.0
2014-09-04 13:05:00,42.03,42.08,42.02,42.08,4800.0,32.101,32.1392,32.0933,32.1392,4800.0
2014-09-04 13:10:00,42.08,42.12,42.07,42.12,8300.0,32.1392,32.1697,32.1315,32.1697,8300.0
2014-09-04 13:15:00,42.12,42.13,42.1,42.11,16400.0,32.1697,32.1774,32.1544,32.1621,16400.0
2014-09-04 13:20:00,42.11,42.13,42.1,42.11,8700.0,32.1621,32.1774,32.1544,32.1621,8700.0
2014-09-04 13:25:00,42.11,42.13,42.11,42.12,4800.0,32.1621,32.1774,32.1621,32.1697,4800.0
2014-09-04 13:30:00,42.12,42.13,42.11,42.12,9400.0,32.1697,32.1774,32.1621,32.1697,9400.0
2014-09-04 13:35:00,42.11,42.12,42.1,42.1,7000.0,32.1621,32.1697,32.1544,32.1544,7000.0
2014-09-04 13:40:00,42.11,42.13,42.11,42.13,15700.0,32.1621,32.1774,32.1621,32.1774,15700.0
2014-09-04 13:45:00,42.13,42.13,42.12,42.12,8400.0,32.1774,32.1774,32.1697,32.1697,8400.0
2014-09-04 13:50:00,42.13,42.14,42.12,42.13,8800.0,32.1774,32.185,32.1697,32.1774,8800.0
2014-09-04 13:55:00,42.12,42.13,42.11,42.12,19900.0,32.1697,32.1774,32.1621,32.1697,19900.0
2014-09-04 14:00:00,42.11,42.16,42.11,42.16,17800.0,32.1621,32.2003,32.1621,32.2003,17800.0
2014-09-04 14:05:00,42.15,42.16,42.12,42.12,13100.0,32.1926,32.2003,32.1697,32.1697,13100.0
2014-09-04 14:10:00,42.12,42.13,42.11,42.13,8200.0,32.1697,32.1774,32.1621,32.1774,8200.0
2014-09-04 14:15:00,42.13,42.14,42.13,42.13,4500.0,32.1774,32.185,32.1774,32.1774,4500.0
2014-09-04 14:20:00,42.13,42.14,42.12,42.12,10300.0,32.1774,32.185,32.1697,32.1697,10300.0
2014-09-04 14:25:00,42.12,42.13,42.08,42.09,22000.0,32.1697,32.1774,32.1392,32.1468,22000.0
2014-09-04 14:30:00,42.1,42.1,42.02,42.02,17800.0,32.1544,32.1544,32.0933,32.0933,17800.0
2014-09-04 14:35:00,42.02,42.06,42.02,42.02,24200.0,32.0933,32.1239,32.0933,32.0933,24200.0
2014-09-04 14:40:00,42.03,42.04,42.02,42.02,23700.0,32.101,32.1086,32.0933,32.0933,23700.0
2014-09-04 14:45:00,42.02,42.03,41.95,41.95,25900.0,32.0933,32.101,32.0399,32.0399,25900.0
2014-09-04 14:50:00,41.96,42.02,41.95,42.01,47700.0,32.0475,32.0933,32.0399,32.0857,47700.0
2014-09-04 14:55:00,42.0,42.03,42.0,42.01,47100.0,32.0781,32.101,32.0781,32.0857,47100.0
2014-09-04 15:00:00,42.01,42.04,42.0,42.04,27100.0,32.0857,32.1086,32.0781,32.1086,27100.0
2014-09-04 15:05:00,42.04,42.06,42.02,42.04,19000.0,32.1086,32.1239,32.0933,32.1086,19000.0
2014-09-04 15:10:00,42.05,42.05,42.01,42.02,29400.0,32.1163,32.1163,32.0857,32.0933,29400.0
2014-09-04 15:15:00,42.02,42.05,42.01,42.01,74400.0,32.0933,32.1163,32.0857,32.0857,74400.0
2014-09-04 15:20:00,42.02,42.05,42.01,42.02,30500.0,32.0933,32.1163,32.0857,32.0933,30500.0
2014-09-04 15:25:00,42.02,42.03,42.02,42.02,14800.0,32.0933,32.101,32.0933,32.0933,14800.0
2014-09-04 15:30:00,42.02,42.05,42.02,42.05,77800.0,32.0933,32.1163,32.0933,32.1163,77800.0
2014-09-04 15:35:00,42.05,42.06,41.99,42.0,198600.0,32.1163,32.1239,32.0704,32.0781,198600.0
2014-09-04 15:40:00,41.99,42.01,41.99,42.01,54400.0,32.0704,32.0857,32.0704,32.0857,54400.0
2014-09-04 15:45:00,42.01,42.08,42.0,42.06,116100.0,32.0857,32.1392,32.0781,32.1239,116100.0
2014-09-04 15:50:00,42.05,42.05,41.96,41.96,197700.0,32.1163,32.1163,32.0475,32.0475,197700.0
2014-09-04 15:55:00,41.96,41.96,41.91,41.91,322700.0,32.0475,32.0475,32.0093,32.0093,322700.0
2014-09-05 09:30:00,41.94,42.0,41.81,42.0,80400.0,32.0322,32.0781,31.933,32.0781,80400.0
2014-09-05 09:35:00,41.99,42.01,41.91,42.0,63600.0,32.0704,32.0857,32.0093,32.0781,63600.0
2014-09-05 09:40:00,42.0,42.08,42.0,42.06,30700.0,32.0781,32.1392,32.0781,32.1239,30700.0
2014-09-05 09:45:00,42.05,42.12,42.03,42.09,24000.0,32.1163,32.1697,32.101,32.1468,24000.0
2014-09-05 09:50:00,42.09,42.09,41.98,41.98,99900.0,32.1468,32.1468,32.0628,32.0628,99900.0
2014-09-05 09:55:00,41.98,42.03,41.98,41.99,26900.0,32.0628,32.101,32.0628,32.0704,26900.0
2014-09-05 10:00:00,42.0,42.03,41.94,41.96,38700.0,32.0781,32.101,32.0322,32.0475,38700.0
2014-09-05 10:05:00,41.95,42.0,41.94,41.96,35700.0,32.0399,32.0781,32.0322,32.0475,35700.0
2014-09-05 10:10:00,41.96,41.97,41.92,41.92,26100.0,32.0475,32.0552,32.017,32.017,26100.0
2014-09-05 10:15:00,41.92,41.95,41.91,41.95,21600.0,32.017,32.0399,32.0093,32.0399,21600.0
2014-09-05 10:20:00,41.96,41.98,41.93,41.95,13600.0,32.0475,32.0628,32.0246,32.0399,13600.0
2014-09-05 10:25:00,41.95,41.99,41.95,41.97,12400.0,32.0399,32.0704,32.0399,32.0552,12400.0
2014-09-05 10:30:00,41.97,41.98,41.95,41.97,20400.0,32.0552,32.0628,32.0399,32.0552,20400.0
2014-09-05 10:35:00,41.98,42.0,41.94,41.96,24300.0,32.0628,32.0781,32.0322,32.0475,24300.0
2014-09-05 10:40:00,41.96,42.0,41.93,42.0,41300.0,32.0475,32.0781,32.0246,32.0781,41300.0
2014-09-05 10:45:00,42.0,42.0,41.92,41.92,60900.0,32.0781,32.0781,32.017,32.017,60900.0
2014-09-05 10:50:00,41.91,42.0,41.91,42.0,13900.0,32.0093,32.0781,32.0093,32.0781,13900.0
2014-09-05 10:55:00,41.99,42.0,41.91,41.92,11400.0,32.0704,32.0781,32.0093,32.017,11400.0
2014-09-05 11:00:00,41.93,41.99,41.93,41.99,13900.0,32.0246,32.0704,32.0246,32.0704,13900.0
2014-09-05 11:05:00,41.98,42.08,41.97,42.07,44600.0,32.0628,32.1392,32.0552,32.1315,44600.0
2014-09-05 11:10:00,42.07,42.09,42.05,42.08,11200.0,32.1315,32.1468,32.1163,32.1392,11200.0
2014-09-05 11:15:00,42.08,42.18,42.08,42.16,30300.0,32.1392,32.2155,32.1392,32.2003,30300.0
2014-09-05 11:20:00,42.17,42.18,42.14,42.18,33500.0,32.2079,32.2155,32.185,32.2155,33500.0
2014-09-05 11:25:00,42.18,42.2,42.13,42.14,24200.0,32.2155,32.2308,32.1774,32.185,24200.0
2014-09-05 11:30:00,42.15,42.19,42.15,42.16,12500.0,32.1926,32.2232,32.1926,32.2003,12500.0
2014-09-05 11:35:00,42.15,42.2,42.15,42.19,45700.0,32.1926,32.2308,32.1926,32.2232,45700.0
2014-09-05 11:40:00,42.19,42.23,42.19,42.21,14500.0,32.2232,32.2537,32.2232,32.2385,14500.0
2014-09-05 11:45:00,42.21,42.22,42.18,42.18,5900.0,32.2385,32.2461,32.2155,32.2155,5900.0
2014-09-05 11:50:00,42.18,42.23,42.17,42.22,11700.0,32.2155,32.2537,32.2079,32.2461,11700.0
2014-09-05 11:55:00,42.22,42.22,42.18,42.18,12600.0,32.2461,32.2461,32.2155,32.2155,12600.0
2014-09-05 12:00:00,42.18,42.2,42.17,42.19,11500.0,32.2155,32.2308,32.2079,32.2232,11500.0
2014-09-05 12:05:00,42.2,42.22,42.16,42.17,6400.0,32.2308,32.2461,32.2003,32.2079,6400.0
2014-09-05 12:10:00,42.16,42.2,42.15,42.19,8900.0,32.2003,32.2308,32.1926,32.2232,8900.0
2014-09-05 12:15:00,42.2,42.2,42.16,42.18,8900.0,32.2308,32.2308,32.2003,32.2155,8900.0
2014-09-05 12:20:00,42.17,42.17,42.13,42.15,11600.0,32.2079,32.2079,32.1774,32.1926,11600.0
2014-09-05 12:25:00,42.15,42.16,42.13,42.13,5900.0,32.1926,32.2003,32.1774,32.1774,5900.0
2014-09-05 12:30:00,42.14,42.17,42.12,42.16,14000.0,32.185,32.2079,32.1697,32.2003,14000.0
2014-09-05 12:35:00,42.16,42.16,42.13,42.15,4200.0,32.2003,32.2003,32.1774,32.1926,4200.0
2014-09-05 12:40:00,42.15,42.17,42.14,42.17,9000.0,32.1926,32.2079,32.185,32.2079,9000.0
2014-09-05 12:45:00,42.16,42.16,42.15,42.16,3500.0,32.2003,32.2003,32.1926,32.2003,3500.0
2014-09-05 12:50:00,42.14,42.16,42.11,42.16,8500.0,32.185,32.2003,32.1621,32.2003,8500.0
2014-09-05 12:55:00,42.16,42.16,42.11,42.14,5600.0,32.2003,32.2003,32.1621,32.185,5600.0
2014-09-05 13:00:00,42.14,42.15,42.13,42.13,6000.0,32.185,32.1926,32.1774,32.1774,6000.0
2014-09-05 13:05:00,42.13,42.15,42.12,42.13,6400.0,32.1774,32.1926,32.1697,32.1774,6400.0
2014-09-05 13:10:00,42.12,42.14,42.12,42.12,4400.0,32.1697,32.185,32.1697,32.1697,4400.0
2014-09-05 13:15:00,42.12,42.12,42.09,42.09,11600.0,32.1697,32.1697,32.1468,32.1468,11600.0
2014-09-05 13:20:00,42.09,42.12,42.09,42.11,4100.0,32.1468,32.1697,32.1468,32.1621,4100.0
2014-09-05 13:25:00,42.11,42.12,42.1,42.1,6000.0,32.1621,32.1697,32.1544,32.1544,6000.0
2014-09-05 13:30:00,42.1,42.11,42.1,42.1,2400.0,32.1544,32.1621,32.1544,32.1544,2400.0
2014-09-05 13:35:00,42.09,42.11,42.07,42.1,8100.0,32.1468,32.1621,32.1315,32.1544,8100.0
2014-09-05 13:40:00,42.09,42.12,42.09,42.1,14300.0,32.1468,32.1697,32.1468,32.1544,14300.0
2014-09-05 13:45:00,42.09,42.1,42.08,42.08,6000.0,32.1468,32.1544,32.1392,32.1392,6000.0
2014-09-05 13:50:00,42.07,42.07,42.05,42.05,5800.0,32.1315,32.1315,32.1163,32.1163,5800.0
2014-09-05 13:55:00,42.05,42.06,42.05,42.06,5100.0,32.1163,32.1239,32.1163,32.1239,5100.0
2014-09-05 14:00:00,42.06,42.15,42.06,42.15,20400.0,32.1239,32.1926,32.1239,32.1926,20400.0
2014-09-05 14:05:00,42.15,42.17,42.13,42.13,11900.0,32.1926,32.2079,32.1774,32.1774,11900.0
2014-09-05 14:10:00,42.13,42.14,42.1,42.12,8300.0,32.1774,32.185,32.1544,32.1697,8300.0
2014-09-05 14:15:00,42.13,42.13,42.11,42.12,8200.0,32.1774,32.1774,32.1621,32.1697,8200.0
2014-09-05 14:20:00,42.13,42.13,42.11,42.13,6900.0,32.1774,32.1774,32.1621,32.1774,6900.0
2014-09-05 14:25:00,42.13,42.14,42.12,42.13,7600.0,32.1774,32.185,32.1697,32.1774,7600.0
2014-09-05 14:30:00,42.12,42.15,42.12,42.15,11600.0,32.1697,32.1926,32.1697,32.1926,11600.0
2014-09-05 14:35:00,42.14,42.17,42.14,42.17,15900.0,32.185,32.2079,32.185,32.2079,15900.0
2014-09-05 14:40:00,42.17,42.17,42.13,42.15,16500.0,32.2079,32.2079,32.1774,32.1926,16500.0
2014-09-05 14:45:00,42.16,42.17,42.1,42.16,59200.0,32.2003,32.2079,32.1544,32.2003,59200.0
2014-09-05 14:50:00,42.16,42.18,42.15,42.17,10900.0,32.2003,32.2155,32.1926,32.2079,10900.0
2014-09-05 14:55:00,42.17,42.17,42.11,42.11,17800.0,32.2079,32.2079,32.1621,32.1621,17800.0
2014-09-05 15:00:00,42.11,42.14,42.11,42.13,21500.0,32.1621,32.185,32.1621,32.1774,21500.0
2014-09-05 15:05:00,42.13,42.16,42.13,42.16,31300.0,32.1774,32.2003,32.1774,32.2003,31300.0
2014-09-05 15:10:00,42.16,42.17,42.14,42.14,10600.0,32.2003,32.2079,32.185,32.185,10600.0
2014-09-05 15:15:00,42.14,42.16,42.13,42.14,19200.0,32.185,32.2003,32.1774,32.185,19200.0
2014-09-05 15:20:00,42.14,42.14,42.11,42.11,15200.0,32.185,32.185,32.1621,32.1621,15200.0
2014-09-05 15:25:00,42.12,42.13,42.09,42.09,19600.0,32.1697,32.1774,32.1468,32.1468,19600.0
2014-09-05 15:30:00,42.09,42.14,42.09,42.14,42900.0,32.1468,32.185,32.1468,32.185,42900.0
2014-09-05 15:35:00,42.14,42.14,42.11,42.14,35000.0,32.185,32.185,32.1621,32.185,35000.0
2014-09-05 15:40:00,42.13,42.14,42.12,42.13,12500.0,32.1774,32.185,32.1697,32.1774,12500.0
2014-09-05 15:45:00,42.12,42.13,42.11,42.12,28800.0,32.1697,32.1774,32.1621,32.1697,28800.0
2014-09-05 15:50:00,42.11,42.16,42.11,42.15,82200.0,32.1621,32.2003,32.1621,32.1926,82200.0
2014-09-05 15:55:00,42.16,42.21,42.15,42.21,173300.0,32.2003,32.2385,32.1926,32.2385,173300.0
2014-09-08 09:30:00,42.06,42.13,42.05,42.06,52600.0,32.1239,32.1774,32.1163,32.1239,52600.0
2014-09-08 09:35:00,42.11,42.14,42.04,42.08,28500.0,32.1621,32.185,32.1086,32.1392,28500.0
2014-09-08 09:40:00,42.08,42.19,42.04,42.17,22300.0,32.1392,32.2232,32.1086,32.2079,22300.0
2014-09-08 09:45:00,42.18,42.19,42.06,42.06,17600.0,32.2155,32.2232,32.1239,32.1239,17600.0
2014-09-08 09:50:00,42.06,42.12,42.06,42.08,21400.0,32.1239,32.1697,32.1239,32.1392,21400.0
2014-09-08 09:55:00,42.07,42.2,42.07,42.16,69600.0,32.1315,32.2308,32.1315,32.2003,69600.0
2014-09-08 10:00:00,42.17,42.19,42.08,42.08,9100.0,32.2079,32.2232,32.1392,32.1392,9100.0
2014-09-08 10:05:00,42.08,42.11,42.06,42.07,15200.0,32.1392,32.1621,32.1239,32.1315,15200.0
2014-09-08 10:10:00,42.07,42.11,42.02,42.07,102400.0,32.1315,32.1621,32.0933,32.1315,102400.0
2014-09-08 10:15:00,42.07,42.07,41.99,41.99,20500.0,32.1315,32.1315,32.0704,32.0704,20500.0
2014-09-08 10:20:00,42.0,42.03,41.95,41.96,17000.0,32.0781,32.101,32.0399,32.0475,17000.0
2014-09-08 10:25:00,41.97,41.99,41.95,41.96,29000.0,32.0552,32.0704,32.0399,32.0475,29000.0
2014-09-08 10:30:00,41.96,41.97,41.93,41.93,43300.0,32.0475,32.0552,32.0246,32.0246,43300.0
2014-09-08 10:35:00,41.93,41.96,41.93,41.94,31700.0,32.0246,32.0475,32.0246,32.0322,31700.0
2014-09-08 10:40:00,41.94,41.94,41.91,41.94,30600.0,32.0322,32.0322,32.0093,32.0322,30600.0
2014-09-08 10:45:00,41.95,42.01,41.94,41.98,114700.0,32.0399,32.0857,32.0322,32.0628,114700.0
2014-09-08 10:50:00,41.97,41.98,41.96,41.98,32100.0,32.0552,32.0628,32.0475,32.0628,32100.0
2014-09-08 10:55:00,41.98,41.98,41.94,41.94,22200.0,32.0628,32.0628,32.0322,32.0322,22200.0
2014-09-08 11:00:00,41.94,41.96,41.94,41.96,22700.0,32.0322,32.0475,32.0322,32.0475,22700.0
2014-09-08 11:05:00,41.96,41.96,41.94,41.95,13700.0,32.0475,32.0475,32.0322,32.0399,13700.0
2014-09-08 11:10:00,41.96,41.96,41.93,41.93,19300.0,32.0475,32.0475,32.0246,32.0246,19300.0
2014-09-08 11:15:00,41.93,41.96,41.93,41.96,19000.0,32.0246,32.0475,32.0246,32.0475,19000.0
2014-09-08 11:20:00,41.96,41.96,41.94,41.95,14200.0,32.0475,32.0475,32.0322,32.0399,14200.0
2014-09-08 11:25:00,41.95,41.96,41.94,41.95,24600.0,32.0399,32.0475,32.0322,32.0399,24600.0
2014-09-08 11:30:00,41.95,41.97,41.93,41.93,11900.0,32.0399,32.0552,32.0246,32.0246,11900.0
2014-09-08 11:35:00,41.93,41.94,41.93,41.94,15500.0,32.0246,32.0322,32.0246,32.0322,15500.0
2014-09-08 11:40:00,41.93,41.94,41.93,41.93,12000.0,32.0246,32.0322,32.0246,32.0246,12000.0
2014-09-08 11:45:00,41.94,41.95,41.92,41.92,10900.0,32.0322,32.0399,32.017,32.017,10900.0
2014-09-08 11:50:00,41.92,41.93,41.91,41.92,32900.0,32.017,32.0246,32.0093,32.017,32900.0
2014-09-08 11:55:00,41.93,41.93,41.91,41.91,4800.0,32.0246,32.0246,32.0093,32.0093,4800.0
2014-09-08 12:00:00,41.91,41.93,41.91,41.91,14900.0,32.0093,32.0246,32.0093,32.0093,14900.0
2014-09-08 12:05:00,41.91,41.94,41.91,41.94,15500.0,32.0093,32.0322,32.0093,32.0322,15500.0
2014-09-08 12:10:00,41.93,41.95,41.93,41.94,6000.0,32.0246,32.0399,32.0246,32.0322,6000.0
2014-09-08 12:15:00,41.94,41.96,41.92,41.96,18600.0,32.0322,32.0475,32.017,32.0475,18600.0
2014-09-08 12:20:00,41.96,41.97,41.95,41.96,4300.0,32.0475,32.0552,32.0399,32.0475,4300.0
2014-09-08 12:25:00,41.96,41.98,41.96,41.98,7500.0,32.0475,32.0628,32.0475,32.0628,7500.0
2014-09-08 12:30:00,41.98,42.07,41.97,42.07,51200.0,32.0628,32.1315,32.0552,32.1315,51200.0
2014-09-08 12:35:00,42.07,42.07,42.04,42.05,6400.0,32.1315,32.1315,32.1086,32.1163,6400.0
2014-09-08 12:40:00,42.05,42.06,42.04,42.04,6200.0,32.1163,32.1239,32.1086,32.1086,6200.0
2014-09-08 12:45:00,42.04,42.04,42.02,42.02,8300.0,32.1086,32.1086,32.0933,32.0933,8300.0
2014-09-08 12:50:00,42.02,42.04,42.01,42.02,8300.0,32.0933,32.1086,32.0857,32.0933,8300.0
2014-09-08 12:55:00,42.02,42.02,42.01,42.02,9700.0,32.0933,32.0933,32.0857,32.0933,9700.0
2014-09-08 13:00:00,42.02,42.03,42.0,42.03,11400.0,32.0933,32.101,32.0781,32.101,11400.0
2014-09-08 13:05:00,42.02,42.02,41.99,42.01,23700.0,32.0933,32.0933,32.0704,32.0857,23700.0
2014-09-08 13:10:00,42.01,42.02,41.99,42.01,16800.0,32.0857,32.0933,32.0704,32.0857,16800.0
2014-09-08 13:15:00,42.01,42.01,41.99,41.99,52900.0,32.0857,32.0857,32.0704,32.0704,52900.0
2014-09-08 13:20:00,42.0,42.01,41.99,42.0,27400.0,32.0781,32.0857,32.0704,32.0781,27400.0
2014-09-08 13:25:00,42.01,42.02,41.99,42.0,17900.0,32.0857,32.0933,32.0704,32.0781,17900.0
2014-09-08 13:30:00,41.99,42.01,41.99,42.0,28300.0,32.0704,32.0857,32.0704,32.0781,28300.0
2014-09-08 13:35:00,42.0,42.02,41.99,42.02,27500.0,32.0781,32.0933,32.0704,32.0933,27500.0
2014-09-08 13:40:00,42.02,42.02,42.0,42.01,17900.0,32.0933,32.0933,32.0781,32.0857,17900.0
2014-09-08 13:45:00,42.01,42.01,41.99,42.0,30900.0,32.0857,32.0857,32.0704,32.0781,30900.0
2014-09-08 13:50:00,42.0,42.01,41.99,42.0,31000.0,32.0781,32.0857,32.0704,32.0781,31000.0
2014-09-08 13:55:00,42.0,42.0,41.99,42.0,17400.0,32.0781,32.0781,32.0704,32.0781,17400.0
2014-09-08 14:00:00,42.0,42.02,42.0,42.0,11900.0,32.0781,32.0933,32.0781,32.0781,11900.0
2014-09-08 14:05:00,42.0,42.02,42.0,42.02,17200.0,32.0781,32.0933,32.0781,32.0933,17200.0
2014-09-08 14:10:00,42.01,42.03,42.01,42.02,14800.0,32.0857,32.101,32.0857,32.0933,14800.0
2014-09-08 14:15:00,42.02,42.04,42.01,42.02,16000.0,32.0933,32.1086,32.0857,32.0933,16000.0
2014-09-08 14:20:00,42.02,42.04,42.0,42.03,32300.0,32.0933,32.1086,32.0781,32.101,32300.0
2014-09-08 14:25:00,42.04,42.04,42.01,42.01,7000.0,32.1086,32.1086,32.0857,32.0857,7000.0
2014-09-08 14:30:00,42.01,42.04,42.01,42.03,21800.0,32.0857,32.1086,32.0857,32.101,21800.0
2014-09-08 14:35:00,42.03,42.05,42.02,42.05,31400.0,32.101,32.1163,32.0933,32.1163,31400.0
2014-09-08 14:40:00,42.04,42.05,42.04,42.05,7600.0,32.1086,32.1163,32.1086,32.1163,7600.0
2014-09-08 14:45:00,42.04,42.11,42.04,42.11,29300.0,32.1086,32.1621,32.1086,32.1621,29300.0
2014-09-08 14:50:00,42.11,42.12,42.08,42.08,17800.0,32.1621,32.1697,32.1392,32.1392,17800.0
2014-09-08 14:55:00,42.08,42.11,42.05,42.05,20500.0,32.1392,32.1621,32.1163,32.1163,20500.0
2014-09-08 15:00:00,42.06,42.09,42.05,42.09,14700.0,32.1239,32.1468,32.1163,32.1468,14700.0
2014-09-08 15:05:00,42.1,42.12,42.1,42.12,23200.0,32.1544,32.1697,32.1544,32.1697,23200.0
2014-09-08 15:10:00,42.12,42.15,42.12,42.15,15000.0,32.1697,32.1926,32.1697,32.1926,15000.0
2014-09-08 15:15:00,42.15,42.15,42.1,42.13,15700.0,32.1926,32.1926,32.1544,32.1774,15700.0
2014-09-08 15:20:00,42.12,42.13,42.1,42.1,17800.0,32.1697,32.1774,32.1544,32.1544,17800.0
2014-09-08 15:25:00,42.1,42.15,42.1,42.15,32400.0,32.1544,32.1926,32.1544,32.1926,32400.0
2014-09-08 15:30:00,42.14,42.15,42.12,42.13,29200.0,32.185,32.1926,32.1697,32.1774,29200.0
2014-09-08 15:35:00,42.12,42.17,42.12,42.16,20700.0,32.1697,32.2079,32.1697,32.2003,20700.0
2014-09-08 15:40:00,42.15,42.16,42.12,42.14,21300.0,32.1926,32.2003,32.1697,32.185,21300.0
2014-09-08 15:45:00,42.14,42.14,42.11,42.12,34000.0,32.185,32.185,32.1621,32.1697,34000.0
2014-09-08 15:50:00,42.12,42.16,42.12,42.14,46500.0,32.1697,32.2003,32.1697,32.185,46500.0
2014-09-08 15:55:00,42.15,42.17,42.13,42.16,149000.0,32.1926,32.2079,32.1774,32.2003,149000.0
2014-09-09 09:30:00,42.25,42.29,42.13,42.22,84400.0,32.269,32.2996,32.1774,32.2461,84400.0
2014-09-09 09:35:00,42.24,42.24,42.14,42.18,35700.0,32.2614,32.2614,32.185,32.2155,35700.0
2014-09-09 09:40:00,42.18,42.25,42.18,42.18,14000.0,32.2155,32.269,32.2155,32.2155,14000.0
2014-09-09 09:45:00,42.18,42.19,42.07,42.07,19100.0,32.2155,32.2232,32.1315,32.1315,19100.0
2014-09-09 09:50:00,42.07,42.08,41.93,42.01,25500.0,32.1315,32.1392,32.0246,32.0857,25500.0
2014-09-09 09:55:00,42.04,42.04,41.98,42.01,16400.0,32.1086,32.1086,32.0628,32.0857,16400.0
2014-09-09 10:00:00,42.02,42.1,42.02,42.09,16700.0,32.0933,32.1544,32.0933,32.1468,16700.0
2014-09-09 10:05:00,42.07,42.13,42.07,42.11,41700.0,32.1315,32.1774,32.1315,32.1621,41700.0
2014-09-09 10:10:00,42.12,42.2,42.1,42.19,38200.0,32.1697,32.2308,32.1544,32.2232,38200.0
2014-09-09 10:15:00,42.18,42.2,42.15,42.15,14900.0,32.2155,32.2308,32.1926,32.1926,14900.0
2014-09-09 10:20:00,42.16,42.16,42.09,42.11,14300.0,32.2003,32.2003,32.1468,32.1621,14300.0
2014-09-09 10:25:00,42.11,42.13,42.08,42.11,16700.0,32.1621,32.1774,32.1392,32.1621,16700.0
2014-09-09 10:30:00,42.12,42.12,42.08,42.09,37300.0,32.1697,32.1697,32.1392,32.1468,37300.0
2014-09-09 10:35:00,42.09,42.14,42.09,42.12,16800.0,32.1468,32.185,32.1468,32.1697,16800.0
2014-09-09 10:40:00,42.11,42.18,42.09,42.17,13100.0,32.1621,32.2155,32.1468,32.2079,13100.0
2014-09-09 10:45:00,42.17,42.18,42.12,42.14,11900.0,32.2079,32.2155,32.1697,32.185,11900.0
2014-09-09 10:50:00,42.15,42.18,42.15,42.16,11900.0,32.1926,32.2155,32.1926,32.2003,11900.0
2014-09-09 10:55:00,42.16,42.16,42.12,42.12,11600.0,32.2003,32.2003,32.1697,32.1697,11600.0
2014-09-09 11:00:00,42.12,42.16,42.12,42.16,9600.0,32.1697,32.2003,32.1697,32.2003,9600.0
2014-09-09 11:05:00,42.16,42.17,42.15,42.16,6200.0,32.2003,32.2079,32.1926,32.2003,6200.0
2014-09-09 11:10:00,42.16,42.17,42.15,42.16,16200.0,32.2003,32.2079,32.1926,32.2003,16200.0
2014-09-09 11:15:00,42.17,42.18,42.16,42.18,8000.0,32.2079,32.2155,32.2003,32.2155,8000.0
2014-09-09 11:20:00,42.18,42.21,42.17,42.19,57200.0,32.2155,32.2385,32.2079,32.2232,57200.0
2014-09-09 11:25:00,42.19,42.21,42.19,42.2,5900.0,32.2232,32.2385,32.2232,32.2308,5900.0
2014-09-09 11:30:00,42.2,42.21,42.15,42.16,9300.0,32.2308,32.2385,32.1926,32.2003,9300.0
2014-09-09 11:35:00,42.17,42.18,42.15,42.16,10500.0,32.2079,32.2155,32.1926,32.2003,10500.0
2014-09-09 11:40:00,42.16,42.19,42.16,42.18,25700.0,32.2003,32.2232,32.2003,32.2155,25700.0
2014-09-09 11:45:00,42.19,42.23,42.18,42.23,15500.0,32.2232,32.2537,32.2155,32.2537,15500.0
2014-09-09 11:50:00,42.24,42.26,42.19,42.19,7300.0,32.2614,32.2766,32.2232,32.2232,7300.0
2014-09-09 11:55:00,42.18,42.21,42.18,42.21,6600.0,32.2155,32.2385,32.2155,32.2385,6600.0
2014-09-09 12:00:00,42.2,42.2,42.18,42.2,9800.0,32.2308,32.2308,32.2155,32.2308,9800.0
2014-09-09 12:05:00,42.2,42.22,42.18,42.18,6100.0,32.2308,32.2461,32.2155,32.2155,6100.0
2014-09-09 12:10:00,42.18,42.2,42.18,42.2,11700.0,32.2155,32.2308,32.2155,32.2308,11700.0
2014-09-09 12:15:00,42.18,42.19,42.17,42.17,4800.0,32.2155,32.2232,32.2079,32.2079,4800.0
2014-09-09 12:20:00,42.17,42.2,42.17,42.2,9200.0,32.2079,32.2308,32.2079,32.2308,9200.0
2014-09-09 12:25:00,42.19,42.2,42.18,42.18,18800.0,32.2232,32.2308,32.2155,32.2155,18800.0
2014-09-09 12:30:00,42.19,42.2,42.18,42.2,13900.0,32.2232,32.2308,32.2155,32.2308,13900.0
2014-09-09 12:35:00,42.2,42.21,42.18,42.19,16700.0,32.2308,32.2385,32.2155,32.2232,16700.0
2014-09-09 12:40:00,42.2,42.23,42.2,42.23,10400.0,32.2308,32.2537,32.2308,32.2537,10400.0
2014-09-09 12:45:00,42.23,42.24,42.23,42.23,13900.0,32.2537,32.2614,32.2537,32.2537,13900.0
2014-09-09 12:50:00,42.24,42.24,42.22,42.24,9300.0,32.2614,32.2614,32.2461,32.2614,9300.0
2014-09-09 12:55:00,42.24,42.25,42.23,42.25,13300.0,32.2614,32.269,32.2537,32.269,13300.0
2014-09-09 13:00:00,42.25,42.27,42.24,42.24,14000.0,32.269,32.2843,32.2614,32.2614,14000.0
2014-09-09 13:05:00,42.24,42.25,42.18,42.18,48500.0,32.2614,32.269,32.2155,32.2155,48500.0
2014-09-09 13:10:00,42.18,42.27,42.18,42.26,32200.0,32.2155,32.2843,32.2155,32.2766,32200.0
2014-09-09 13:15:00,42.26,42.27,42.19,42.19,25600.0,32.2766,32.2843,32.2232,32.2232,25600.0
2014-09-09 13:20:00,42.2,42.2,42.18,42.18,18500.0,32.2308,32.2308,32.2155,32.2155,18500.0
2014-09-09 13:25:00,42.19,42.25,42.18,42.25,11100.0,32.2232,32.269,32.2155,32.269,11100.0
2014-09-09 13:30:00,42.24,42.29,42.23,42.23,15700.0,32.2614,32.2996,32.2537,32.2537,15700.0
2014-09-09 13:35:00,42.22,42.26,42.2,42.26,16800.0,32.2461,32.2766,32.2308,32.2766,16800.0
2014-09-09 13:40:00,42.26,42.29,42.25,42.28,9100.0,32.2766,32.2996,32.269,32.2919,9100.0
2014-09-09 13:45:00,42.29,42.38,42.29,42.37,67000.0,32.2996,32.3683,32.2996,32.3607,67000.0
2014-09-09 13:50:00,42.37,42.39,42.36,42.39,14000.0,32.3607,32.3759,32.353,32.3759,14000.0
2014-09-09 13:55:00,42.38,42.42,42.37,42.38,26300.0,32.3683,32.3989,32.3607,32.3683,26300.0
2014-09-09 14:00:00,42.37,42.37,42.24,42.27,45100.0,32.3607,32.3607,32.2614,32.2843,45100.0
2014-09-09 14:05:00,42.26,42.29,42.21,42.21,8000.0,32.2766,32.2996,32.2385,32.2385,8000.0
2014-09-09 14:10:00,42.2,42.25,42.2,42.24,12200.0,32.2308,32.269,32.2308,32.2614,12200.0
2014-09-09 14:15:00,42.24,42.24,42.2,42.2,33800.0,32.2614,32.2614,32.2308,32.2308,33800.0
2014-09-09 14:20:00,42.21,42.21,42.16,42.16,30700.0,32.2385,32.2385,32.2003,32.2003,30700.0
2014-09-09 14:25:00,42.16,42.19,42.15,42.18,67300.0,32.2003,32.2232,32.1926,32.2155,67300.0
2014-09-09 14:30:00,42.18,42.28,42.17,42.28,36500.0,32.2155,32.2919,32.2079,32.2919,36500.0
2014-09-09 14:35:00,42.28,42.28,42.18,42.2,20600.0,32.2919,32.2919,32.2155,32.2308,20600.0
2014-09-09 14:40:00,42.2,42.2,42.18,42.19,45400.0,32.2308,32.2308,32.2155,32.2232,45400.0
2014-09-09 14:45:00,42.18,42.2,42.17,42.19,50300.0,32.2155,32.2308,32.2079,32.2232,50300.0
2014-09-09 14:50:00,42.19,42.25,42.19,42.22,37900.0,32.2232,32.269,32.2232,32.2461,37900.0
2014-09-09 14:55:00,42.22,42.24,42.2,42.23,25100.0,32.2461,32.2614,32.2308,32.2537,25100.0
2014-09-09 15:00:00,42.22,42.22,42.15,42.16,27500.0,32.2461,32.2461,32.1926,32.2003,27500.0
2014-09-09 15:05:00,42.16,42.18,42.05,42.09,72600.0,32.2003,32.2155,32.1163,32.1468,72600.0
2014-09-09 15:10:00,42.08,42.18,42.08,42.12,50200.0,32.1392,32.2155,32.1392,32.1697,50200.0
2014-09-09 15:15:00,42.12,42.15,42.09,42.13,32700.0,32.1697,32.1926,32.1468,32.1774,32700.0
2014-09-09 15:20:00,42.13,42.14,42.02,42.07,43900.0,32.1774,32.185,32.0933,32.1315,43900.0
2014-09-09 15:25:00,42.07,42.15,42.07,42.1,46100.0,32.1315,32.1926,32.1315,32.1544,46100.0
2014-09-09 15:30:00,42.11,42.11,42.05,42.06,36800.0,32.1621,32.1621,32.1163,32.1239,36800.0
2014-09-09 15:35:00,42.07,42.08,42.05,42.06,32300.0,32.1315,32.1392,32.1163,32.1239,32300.0
2014-09-09 15:40:00,42.05,42.07,42.02,42.04,40900.0,32.1163,32.1315,32.0933,32.1086,40900.0
2014-09-09 15:45:00,42.04,42.11,42.02,42.06,61900.0,32.1086,32.1621,32.0933,32.1239,61900.0
2014-09-09 15:50:00,42.05,42.06,42.02,42.02,34700.0,32.1163,32.1239,32.0933,32.0933,34700.0
2014-09-09 15:55:00,42.02,42.06,42.02,42.04,98800.0,32.0933,32.1239,32.0933,32.1086,98800.0
2014-09-10 09:30:00,42.2,42.49,42.02,42.49,64900.0,32.2308,32.4523,32.0933,32.4523,64900.0
2014-09-10 09:35:00,42.48,42.5,42.32,42.33,15100.0,32.4447,32.46,32.3225,32.3301,15100.0
2014-09-10 09:40:00,42.33,42.34,42.24,42.34,11600.0,32.3301,32.3378,32.2614,32.3378,11600.0
2014-09-10 09:45:00,42.33,42.39,42.32,42.33,12600.0,32.3301,32.3759,32.3225,32.3301,12600.0
2014-09-10 09:50:00,42.33,42.33,42.16,42.16,15100.0,32.3301,32.3301,32.2003,32.2003,15100.0
2014-09-10 09:55:00,42.18,42.2,42.08,42.17,99000.0,32.2155,32.2308,32.1392,32.2079,99000.0
2014-09-10 10:00:00,42.19,42.19,42.1,42.12,13100.0,32.2232,32.2232,32.1544,32.1697,13100.0
2014-09-10 10:05:00,42.1,42.2,42.09,42.19,16800.0,32.1544,32.2308,32.1468,32.2232,16800.0
2014-09-10 10:10:00,42.19,42.21,42.16,42.19,10100.0,32.2232,32.2385,32.2003,32.2232,10100.0
2014-09-10 10:15:00,42.19,42.19,42.12,42.12,9600.0,32.2232,32.2232,32.1697,32.1697,9600.0
2014-09-10 10:20:00,42.12,42.15,42.12,42.12,12000.0,32.1697,32.1926,32.1697,32.1697,12000.0
2014-09-10 10:25:00,42.12,42.17,42.11,42.17,8800.0,32.1697,32.2079,32.1621,32.2079,8800.0
2014-09-10 10:30:00,42.16,42.17,42.14,42.16,11600.0,32.2003,32.2079,32.185,32.2003,11600.0
2014-09-10 10:35:00,42.17,42.21,42.16,42.2,28500.0,32.2079,32.2385,32.2003,32.2308,28500.0
2014-09-10 10:40:00,42.19,42.25,42.18,42.21,16200.0,32.2232,32.269,32.2155,32.2385,16200.0
2014-09-10 10:45:00,42.2,42.22,42.18,42.19,12600.0,32.2308,32.2461,32.2155,32.2232,12600.0
2014-09-10 10:50:00,42.2,42.24,42.2,42.23,6000.0,32.2308,32.2614,32.2308,32.2537,6000.0
2014-09-10 10:55:00,42.24,42.24,42.16,42.17,17100.0,32.2614,32.2614,32.2003,32.2079,17100.0
2014-09-10 11:00:00,42.17,42.19,42.16,42.17,11300.0,32.2079,32.2232,32.2003,32.2079,11300.0
2014-09-10 11:05:00,42.16,42.19,42.16,42.16,12900.0,32.2003,32.2232,32.2003,32.2003,12900.0
2014-09-10 11:10:00,42.16,42.2,42.16,42.2,14200.0,32.2003,32.2308,32.2003,32.2308,14200.0
2014-09-10 11:15:00,42.2,42.2,42.16,42.18,18000.0,32.2308,32.2308,32.2003,32.2155,18000.0
2014-09-10 11:20:00,42.18,42.21,42.17,42.21,20000.0,32.2155,32.2385,32.2079,32.2385,20000.0
2014-09-10 11:25:00,42.21,42.21,42.19,42.2,14400.0,32.2385,32.2385,32.2232,32.2308,14400.0
2014-09-10 11:30:00,42.21,42.22,42.19,42.2,14100.0,32.2385,32.2461,32.2232,32.2308,14100.0
2014-09-10 11:35:00,42.2,42.23,42.2,42.23,11200.0,32.2308,32.2537,32.2308,32.2537,11200.0
2014-09-10 11:40:00,42.24,42.24,42.18,42.19,24900.0,32.2614,32.2614,32.2155,32.2232,24900.0
2014-09-10 11:45:00,42.19,42.24,42.19,42.24,19400.0,32.2232,32.2614,32.2232,32.2614,19400.0
2014-09-10 11:50:00,42.24,42.25,42.22,42.23,7600.0,32.2614,32.269,32.2461,32.2537,7600.0
2014-09-10 11:55:00,42.24,42.25,42.23,42.25,2300.0,32.2614,32.269,32.2537,32.269,2300.0
2014-09-10 12:00:00,42.25,42.25,42.22,42.22,9200.0,32.269,32.269,32.2461,32.2461,9200.0
2014-09-10 12:05:00,42.22,42.25,42.22,42.24,5600.0,32.2461,32.269,32.2461,32.2614,5600.0
2014-09-10 12:10:00,42.25,42.25,42.23,42.24,7700.0,32.269,32.269,32.2537,32.2614,7700.0
2014-09-10 12:15:00,42.24,42.26,42.24,42.26,7900.0,32.2614,32.2766,32.2614,32.2766,7900.0
2014-09-10 12:20:00,42.27,42.31,42.27,42.31,16300.0,32.2843,32.3148,32.2843,32.3148,16300.0
2014-09-10 12:25:00,42.32,42.33,42.27,42.29,12800.0,32.3225,32.3301,32.2843,32.2996,12800.0
2014-09-10 12:30:00,42.29,42.32,42.29,42.31,24600.0,32.2996,32.3225,32.2996,32.3148,24600.0
2014-09-10 12:35:00,42.32,42.36,42.32,42.36,9900.0,32.3225,32.353,32.3225,32.353,9900.0
2014-09-10 12:40:00,42.35,42.38,42.35,42.38,12000.0,32.3454,32.3683,32.3454,32.3683,12000.0
2014-09-10 12:45:00,42.38,42.41,42.38,42.38,23900.0,32.3683,32.3912,32.3683,32.3683,23900.0
2014-09-10 12:50:00,42.39,42.41,42.39,42.4,6600.0,32.3759,32.3912,32.3759,32.3836,6600.0
2014-09-10 12:55:00,42.4,42.41,42.36,42.36,18600.0,32.3836,32.3912,32.353,32.353,18600.0
2014-09-10 13:00:00,42.35,42.36,42.34,42.35,21700.0,32.3454,32.353,32.3378,32.3454,21700.0
2014-09-10 13:05:00,42.35,42.38,42.34,42.36,41800.0,32.3454,32.3683,32.3378,32.353,41800.0
2014-09-10 13:10:00,42.36,42.37,42.35,42.35,25600.0,32.353,32.3607,32.3454,32.3454,25600.0
2014-09-10 13:15:00,42.36,42.36,42.32,42.33,22600.0,32.353,32.353,32.3225,32.3301,22600.0
2014-09-10 13:20:00,42.32,42.32,42.26,42.27,27700.0,32.3225,32.3225,32.2766,32.2843,27700.0
2014-09-10 13:25:00,42.28,42.28,42.26,42.27,11800.0,32.2919,32.2919,32.2766,32.2843,11800.0
2014-09-10 13:30:00,42.26,42.26,42.24,42.26,30100.0,32.2766,32.2766,32.2614,32.2766,30100.0
2014-09-10 13:35:00,42.25,42.25,42.24,42.24,17600.0,32.269,32.269,32.2614,32.2614,17600.0
2014-09-10 13:40:00,42.24,42.25,42.23,42.23,13700.0,32.2614,32.269,32.2537,32.2537,13700.0
2014-09-10 13:45:00,42.22,42.25,42.22,42.25,10700.0,32.2461,32.269,32.2461,32.269,10700.0
2014-09-10 13:50:00,42.24,42.25,42.23,42.24,35400.0,32.2614,32.269,32.2537,32.2614,35400.0
2014-09-10 13:55:00,42.24,42.25,42.2,42.21,27700.0,32.2614,32.269,32.2308,32.2385,27700.0
2014-09-10 14:00:00,42.21,42.21,42.19,42.19,14000.0,32.2385,32.2385,32.2232,32.2232,14000.0
2014-09-10 14:05:00,42.2,42.2,42.13,42.15,37700.0,32.2308,32.2308,32.1774,32.1926,37700.0
2014-09-10 14:10:00,42.15,42.18,42.15,42.17,22700.0,32.1926,32.2155,32.1926,32.2079,22700.0
2014-09-10 14:15:00,42.18,42.18,42.15,42.15,28500.0,32.2155,32.2155,32.1926,32.1926,28500.0
2014-09-10 14:20:00,42.15,42.16,42.14,42.14,25100.0,32.1926,32.2003,32.185,32.185,25100.0
2014-09-10 14:25:00,42.14,42.15,42.13,42.13,13100.0,32.185,32.1926,32.1774,32.1774,13100.0
2014-09-10 14:30:00,42.13,42.13,42.07,42.07,84600.0,32.1774,32.1774,32.1315,32.1315,84600.0
2014-09-10 14:35:00,42.07,42.08,42.06,42.07,36600.0,32.1315,32.1392,32.1239,32.1315,36600.0
2014-09-10 14:40:00,42.07,42.1,42.06,42.09,35700.0,32.1315,32.1544,32.1239,32.1468,35700.0
2014-09-10 14:45:00,42.09,42.1,42.05,42.07,17100.0,32.1468,32.1544,32.1163,32.1315,17100.0
2014-09-10 14:50:00,42.06,42.06,42.03,42.05,27000.0,32.1239,32.1239,32.101,32.1163,27000.0
2014-09-10 14:55:00,42.05,42.05,42.01,42.01,32600.0,32.1163,32.1163,32.0857,32.0857,32600.0
2014-09-10 15:00:00,42.01,42.09,42.01,42.08,22600.0,32.0857,32.1468,32.0857,32.1392,22600.0
2014-09-10 15:05:00,42.09,42.09,42.05,42.05,42700.0,32.1468,32.1468,32.1163,32.1163,42700.0
2014-09-10 15:10:00,42.05,42.05,42.01,42.05,43500.0,32.1163,32.1163,32.0857,32.1163,43500.0
2014-09-10 15:15:00,42.05,42.05,42.03,42.03,24300.0,32.1163,32.1163,32.101,32.101,24300.0
2014-09-10 15:20:00,42.03,42.05,42.02,42.03,17600.0,32.101,32.1163,32.0933,32.101,17600.0
2014-09-10 15:25:00,42.04,42.04,42.02,42.03,25000.0,32.1086,32.1086,32.0933,32.101,25000.0
2014-09-10 15:30:00,42.03,42.09,42.02,42.08,46400.0,32.101,32.1468,32.0933,32.1392,46400.0
2014-09-10 15:35:00,42.08,42.13,42.08,42.13,20700.0,32.1392,32.1774,32.1392,32.1774,20700.0
2014-09-10 15:40:00,42.12,42.12,42.06,42.07,37800.0,32.1697,32.1697,32.1239,32.1315,37800.0
2014-09-10 15:45:00,42.06,42.11,42.04,42.11,29500.0,32.1239,32.1621,32.1086,32.1621,29500.0
2014-09-10 15:50:00,42.11,42.13,42.11,42.13,58200.0,32.1621,32.1774,32.1621,32.1774,58200.0
2014-09-10 15:55:00,42.13,42.15,42.12,42.15,89200.0,32.1774,32.1926,32.1697,32.1926,89200.0
2014-09-11 09:30:00,42.01,42.2,42.0,42.2,35300.0,32.0857,32.2308,32.0781,32.2308,35300.0
2014-09-11 09:35:00,42.15,42.24,42.09,42.14,19000.0,32.1926,32.2614,32.1468,32.185,19000.0
2014-09-11 09:40:00,42.16,42.22,42.12,42.19,12400.0,32.2003,32.2461,32.1697,32.2232,12400.0
2014-09-11 09:45:00,42.22,42.36,42.21,42.35,20100.0,32.2461,32.353,32.2385,32.3454,20100.0
2014-09-11 09:50:00,42.36,42.38,42.32,42.36,17800.0,32.353,32.3683,32.3225,32.353,17800.0
2014-09-11 09:55:00,42.37,42.37,42.33,42.35,18700.0,32.3607,32.3607,32.3301,32.3454,18700.0
2014-09-11 10:00:00,42.34,42.36,42.3,42.3,9000.0,32.3378,32.353,32.3072,32.3072,9000.0
2014-09-11 10:05:00,42.3,42.35,42.3,42.32,19900.0,32.3072,32.3454,32.3072,32.3225,19900.0
2014-09-11 10:10:00,42.32,42.37,42.32,42.37,12300.0,32.3225,32.3607,32.3225,32.3607,12300.0
2014-09-11 10:15:00,42.38,42.42,42.36,42.41,24300.0,32.3683,32.3989,32.353,32.3912,24300.0
2014-09-11 10:20:00,42.41,42.42,42.38,42.41,21200.0,32.3912,32.3989,32.3683,32.3912,21200.0
2014-09-11 10:25:00,42.4,42.41,42.34,42.38,11600.0,32.3836,32.3912,32.3378,32.3683,11600.0
2014-09-11 10:30:00,42.38,42.38,42.29,42.29,16100.0,32.3683,32.3683,32.2996,32.2996,16100.0
2014-09-11 10:35:00,42.3,42.3,42.19,42.23,25600.0,32.3072,32.3072,32.2232,32.2537,25600.0
2014-09-11 10:40:00,42.23,42.23,42.18,42.19,9400.0,32.2537,32.2537,32.2155,32.2232,9400.0
2014-09-11 10:45:00,42.19,42.19,42.15,42.15,7700.0,32.2232,32.2232,32.1926,32.1926,7700.0
2014-09-11 10:50:00,42.14,42.15,42.11,42.13,12000.0,32.185,32.1926,32.1621,32.1774,12000.0
2014-09-11 10:55:00,42.13,42.15,42.11,42.15,9200.0,32.1774,32.1926,32.1621,32.1926,9200.0
2014-09-11 11:00:00,42.15,42.2,42.15,42.2,13900.0,32.1926,32.2308,32.1926,32.2308,13900.0
2014-09-11 11:05:00,42.19,42.2,42.18,42.2,14000.0,32.2232,32.2308,32.2155,32.2308,14000.0
2014-09-11 11:10:00,42.19,42.2,42.19,42.2,7500.0,32.2232,32.2308,32.2232,32.2308,7500.0
2014-09-11 11:15:00,42.2,42.22,42.2,42.21,9800.0,32.2308,32.2461,32.2308,32.2385,9800.0
2014-09-11 11:20:00,42.22,42.22,42.2,42.21,18600.0,32.2461,32.2461,32.2308,32.2385,18600.0
2014-09-11 11:25:00,42.21,42.22,42.19,42.21,35400.0,32.2385,32.2461,32.2232,32.2385,35400.0
2014-09-11 11:30:00,42.22,42.25,42.21,42.24,16400.0,32.2461,32.269,32.2385,32.2614,16400.0
2014-09-11 11:35:00,42.25,42.26,42.24,42.26,5800.0,32.269,32.2766,32.2614,32.2766,5800.0
2014-09-11 11:40:00,42.25,42.26,42.23,42.23,7400.0,32.269,32.2766,32.2537,32.2537,7400.0
2014-09-11 11:45:00,42.23,42.26,42.23,42.26,9300.0,32.2537,32.2766,32.2537,32.2766,9300.0
2014-09-11 11:50:00,42.26,42.26,42.22,42.25,15100.0,32.2766,32.2766,32.2461,32.269,15100.0
2014-09-11 11:55:00,42.25,42.26,42.24,42.24,1400.0,32.269,32.2766,32.2614,32.2614,1400.0
2014-09-11 12:00:00,42.25,42.28,42.25,42.26,10900.0,32.269,32.2919,32.269,32.2766,10900.0
2014-09-11 12:05:00,42.27,42.28,42.24,42.25,5900.0,32.2843,32.2919,32.2614,32.269,5900.0
2014-09-11 12:10:00,42.26,42.27,42.25,42.27,7800.0,32.2766,32.2843,32.269,32.2843,7800.0
2014-09-11 12:15:00,42.27,42.28,42.26,42.26,5100.0,32.2843,32.2919,32.2766,32.2766,5100.0
2014-09-11 12:20:00,42.27,42.28,42.26,42.28,2400.0,32.2843,32.2919,32.2766,32.2919,2400.0
2014-09-11 12:25:00,42.28,42.34,42.28,42.34,12000.0,32.2919,32.3378,32.2919,32.3378,12000.0
2014-09-11 12:30:00,42.34,42.36,42.31,42.35,23200.0,32.3378,32.353,32.3148,32.3454,23200.0
2014-09-11 12:35:00,42.34,42.36,42.34,42.35,4800.0,32.3378,32.353,32.3378,32.3454,4800.0
2014-09-11 12:40:00,42.35,42.35,42.32,42.35,11400.0,32.3454,32.3454,32.3225,32.3454,11400.0
2014-09-11 12:45:00,42.35,42.36,42.29,42.3,7300.0,32.3454,32.353,32.2996,32.3072,7300.0
2014-09-11 12:50:00,42.3,42.32,42.3,42.31,7700.0,32.3072,32.3225,32.3072,32.3148,7700.0
2014-09-11 12:55:00,42.3,42.3,42.25,42.27,14600.0,32.3072,32.3072,32.269,32.2843,14600.0
2014-09-11 13:00:00,42.28,42.29,42.27,42.29,7400.0,32.2919,32.2996,32.2843,32.2996,7400.0
2014-09-11 13:05:00,42.29,42.29,42.24,42.27,12000.0,32.2996,32.2996,32.2614,32.2843,12000.0
2014-09-11 13:10:00,42.27,42.31,42.27,42.29,8500.0,32.2843,32.3148,32.2843,32.2996,8500.0
2014-09-11 13:15:00,42.29,42.3,42.25,42.25,9100.0,32.2996,32.3072,32.269,32.269,9100.0
2014-09-11 13:20:00,42.25,42.25,42.22,42.22,13800.0,32.269,32.269,32.2461,32.2461,13800.0
2014-09-11 13:25:00,42.22,42.23,42.21,42.23,25100.0,32.2461,32.2537,32.2385,32.2537,25100.0
2014-09-11 13:30:00,42.23,42.23,42.2,42.21,7400.0,32.2537,32.2537,32.2308,32.2385,7400.0
2014-09-11 13:35:00,42.21,42.22,42.19,42.2,22500.0,32.2385,32.2461,32.2232,32.2308,22500.0
2014-09-11 13:40:00,42.21,42.23,42.21,42.23,7800.0,32.2385,32.2537,32.2385,32.2537,7800.0
2014-09-11 13:45:00,42.22,42.23,42.21,42.22,4300.0,32.2461,32.2537,32.2385,32.2461,4300.0
2014-09-11 13:50:00,42.22,42.23,42.2,42.23,22600.0,32.2461,32.2537,32.2308,32.2537,22600.0
2014-09-11 13:55:00,42.23,42.27,42.23,42.27,11200.0,32.2537,32.2843,32.2537,32.2843,11200.0
2014-09-11 14:00:00,42.27,42.32,42.27,42.3,5900.0,32.2843,32.3225,32.2843,32.3072,5900.0
2014-09-11 14:05:00,42.3,42.3,42.29,42.29,6000.0,32.3072,32.3072,32.2996,32.2996,6000.0
2014-09-11 14:10:00,42.28,42.29,42.27,42.29,8300.0,32.2919,32.2996,32.2843,32.2996,8300.0
2014-09-11 14:15:00,42.27,42.3,42.27,42.3,3400.0,32.2843,32.3072,32.2843,32.3072,3400.0
2014-09-11 14:20:00,42.29,42.3,42.26,42.26,5500.0,32.2996,32.3072,32.2766,32.2766,5500.0
2014-09-11 14:25:00,42.27,42.3,42.26,42.28,7100.0,32.2843,32.3072,32.2766,32.2919,7100.0
2014-09-11 14:30:00,42.28,42.32,42.28,42.3,8400.0,32.2919,32.3225,32.2919,32.3072,8400.0
2014-09-11 14:35:00,42.3,42.32,42.3,42.3,7200.0,32.3072,32.3225,32.3072,32.3072,7200.0
2014-09-11 14:40:00,42.31,42.32,42.28,42.28,5800.0,32.3148,32.3225,32.2919,32.2919,5800.0
2014-09-11 14:45:00,42.29,42.3,42.28,42.3,13700.0,32.2996,32.3072,32.2919,32.3072,13700.0
2014-09-11 14:50:00,42.28,42.28,42.25,42.28,11800.0,32.2919,32.2919,32.269,32.2919,11800.0
2014-09-11 14:55:00,42.27,42.29,42.25,42.29,6000.0,32.2843,32.2996,32.269,32.2996,6000.0
2014-09-11 15:00:00,42.29,42.32,42.27,42.28,12700.0,32.2996,32.3225,32.2843,32.2919,12700.0
2014-09-11 15:05:00,42.27,42.33,42.27,42.33,41200.0,32.2843,32.3301,32.2843,32.3301,41200.0
2014-09-11 15:10:00,42.33,42.34,42.32,42.32,5200.0,32.3301,32.3378,32.3225,32.3225,5200.0
2014-09-11 15:15:00,42.32,42.34,42.31,42.33,6600.0,32.3225,32.3378,32.3148,32.3301,6600.0
2014-09-11 15:20:00,42.33,42.37,42.33,42.35,18700.0,32.3301,32.3607,32.3301,32.3454,18700.0
2014-09-11 15:25:00,42.36,42.37,42.35,42.36,10300.0,32.353,32.3607,32.3454,32.353,10300.0
2014-09-11 15:30:00,42.36,42.43,42.36,42.43,40800.0,32.353,32.4065,32.353,32.4065,40800.0
2014-09-11 15:35:00,42.43,42.43,42.42,42.42,19800.0,32.4065,32.4065,32.3989,32.3989,19800.0
2014-09-11 15:40:00,42.43,42.43,42.42,42.42,14200.0,32.4065,32.4065,32.3989,32.3989,14200.0
2014-09-11 15:45:00,42.43,42.48,42.42,42.47,39100.0,32.4065,32.4447,32.3989,32.437,39100.0
2014-09-11 15:50:00,42.46,42.47,42.44,42.45,24000.0,32.4294,32.437,32.4141,32.4218,24000.0
2014-09-11 15:55:00,42.45,42.47,42.44,42.47,73100.0,32.4218,32.437,32.4141,32.437,73100.0
2014-09-12 09:30:00,42.26,42.5,42.25,42.4,74000.0,32.2766,32.46,32.269,32.3836,74000.0
2014-09-12 09:35:00,42.38,42.46,42.3,42.44,65900.0,32.3683,32.4294,32.3072,32.4141,65900.0
2014-09-12 09:40:00,42.44,42.44,42.23,42.23,14500.0,32.4141,32.4141,32.2537,32.2537,14500.0
2014-09-12 09:45:00,42.23,42.27,42.18,42.24,9800.0,32.2537,32.2843,32.2155,32.2614,9800.0
2014-09-12 09:50:00,42.22,42.3,42.21,42.21,12600.0,32.2461,32.3072,32.2385,32.2385,12600.0
2014-09-12 09:55:00,42.24,42.25,42.19,42.22,12700.0,32.2614,32.269,32.2232,32.2461,12700.0
2014-09-12 10:00:00,42.23,42.28,42.21,42.23,21900.0,32.2537,32.2919,32.2385,32.2537,21900.0
2014-09-12 10:05:00,42.22,42.3,42.2,42.27,18100.0,32.2461,32.3072,32.2308,32.2843,18100.0
2014-09-12 10:10:00,42.27,42.34,42.27,42.3,10700.0,32.2843,32.3378,32.2843,32.3072,10700.0
2014-09-12 10:15:00,42.29,42.38,42.28,42.33,26700.0,32.2996,32.3683,32.2919,32.3301,26700.0
2014-09-12 10:20:00,42.33,42.35,42.31,42.31,18400.0,32.3301,32.3454,32.3148,32.3148,18400.0
2014-09-12 10:25:00,42.31,42.31,42.27,42.29,19000.0,32.3148,32.3148,32.2843,32.2996,19000.0
2014-09-12 10:30:00,42.27,42.27,42.22,42.23,12900.0,32.2843,32.2843,32.2461,32.2537,12900.0
2014-09-12 10:35:00,42.23,42.27,42.19,42.19,16000.0,32.2537,32.2843,32.2232,32.2232,16000.0
2014-09-12 10:40:00,42.19,42.29,42.19,42.29,11000.0,32.2232,32.2996,32.2232,32.2996,11000.0
2014-09-12 10:45:00,42.27,42.32,42.25,42.32,27500.0,32.2843,32.3225,32.269,32.3225,27500.0
2014-09-12 10:50:00,42.32,42.37,42.32,42.37,9400.0,32.3225,32.3607,32.3225,32.3607,9400.0
2014-09-12 10:55:00,42.36,42.39,42.35,42.39,8900.0,32.353,32.3759,32.3454,32.3759,8900.0
2014-09-12 11:00:00,42.38,42.4,42.37,42.4,13600.0,32.3683,32.3836,32.3607,32.3836,13600.0
2014-09-12 11:05:00,42.4,42.4,42.36,42.37,11900.0,32.3836,32.3836,32.353,32.3607,11900.0
2014-09-12 11:10:00,42.38,42.39,42.35,42.37,15100.0,32.3683,32.3759,32.3454,32.3607,15100.0
2014-09-12 11:15:00,42.37,42.4,42.36,42.39,17500.0,32.3607,32.3836,32.353,32.3759,17500.0
2014-09-12 11:20:00,42.39,42.41,42.38,42.4,13200.0,32.3759,32.3912,32.3683,32.3836,13200.0
2014-09-12 11:25:00,42.4,42.43,42.4,42.41,8900.0,32.3836,32.4065,32.3836,32.3912,8900.0
2014-09-12 11:30:00,42.41,42.42,42.39,42.41,9800.0,32.3912,32.3989,32.3759,32.3912,9800.0
2014-09-12 11:35:00,42.4,42.42,42.36,42.4,13900.0,32.3836,32.3989,32.353,32.3836,13900.0
2014-09-12 11:40:00,42.4,42.44,42.38,42.42,9100.0,32.3836,32.4141,32.3683,32.3989,9100.0
2014-09-12 11:45:00,42.42,42.42,42.35,42.35,8700.0,32.3989,32.3989,32.3454,32.3454,8700.0
2014-09-12 11:50:00,42.35,42.38,42.34,42.37,13700.0,32.3454,32.3683,32.3378,32.3607,13700.0
2014-09-12 11:55:00,42.37,42.4,42.36,42.39,9300.0,32.3607,32.3836,32.353,32.3759,9300.0
2014-09-12 12:00:00,42.39,42.4,42.36,42.36,6900.0,32.3759,32.3836,32.353,32.353,6900.0
2014-09-12 12:05:00,42.37,42.4,42.37,42.39,9800.0,32.3607,32.3836,32.3607,32.3759,9800.0
2014-09-12 12:10:00,42.4,42.42,42.39,42.41,7300.0,32.3836,32.3989,32.3759,32.3912,7300.0
2014-09-12 12:15:00,42.42,42.45,42.41,42.43,13500.0,32.3989,32.4218,32.3912,32.4065,13500.0
2014-09-12 12:20:00,42.43,42.43,42.39,42.39,11100.0,32.4065,32.4065,32.3759,32.3759,11100.0
2014-09-12 12:25:00,42.4,42.42,42.4,42.41,13400.0,32.3836,32.3989,32.3836,32.3912,13400.0
2014-09-12 12:30:00,42.4,42.41,42.34,42.35,11600.0,32.3836,32.3912,32.3378,32.3454,11600.0
2014-09-12 12:35:00,42.35,42.37,42.3,42.31,16200.0,32.3454,32.3607,32.3072,32.3148,16200.0
2014-09-12 12:40:00,42.32,42.38,42.32,42.38,11200.0,32.3225,32.3683,32.3225,32.3683,11200.0
2014-09-12 12:45:00,42.37,42.38,42.35,42.36,6900.0,32.3607,32.3683,32.3454,32.353,6900.0
2014-09-12 12:50:00,42.37,42.38,42.35,42.36,9000.0,32.3607,32.3683,32.3454,32.353,9000.0
2014-09-12 12:55:00,42.35,42.37,42.35,42.35,99500.0,32.3454,32.3607,32.3454,32.3454,99500.0
2014-09-12 13:00:00,42.35,42.39,42.35,42.39,20900.0,32.3454,32.3759,32.3454,32.3759,20900.0
2014-09-12 13:05:00,42.38,42.39,42.35,42.36,12500.0,32.3683,32.3759,32.3454,32.353,12500.0
2014-09-12 13:10:00,42.36,42.37,42.35,42.36,6800.0,32.353,32.3607,32.3454,32.353,6800.0
2014-09-12 13:15:00,42.37,42.38,42.35,42.36,11500.0,32.3607,32.3683,32.3454,32.353,11500.0
2014-09-12 13:20:00,42.37,42.37,42.34,42.34,15600.0,32.3607,32.3607,32.3378,32.3378,15600.0
2014-09-12 13:25:00,42.34,42.37,42.34,42.36,11000.0,32.3378,32.3607,32.3378,32.353,11000.0
2014-09-12 13:30:00,42.36,42.36,42.33,42.33,6300.0,32.353,32.353,32.3301,32.3301,6300.0
2014-09-12 13:35:00,42.33,42.35,42.32,42.32,41300.0,32.3301,32.3454,32.3225,32.3225,41300.0
2014-09-12 13:40:00,42.31,42.35,42.3,42.34,11400.0,32.3148,32.3454,32.3072,32.3378,11400.0
2014-09-12 13:45:00,42.35,42.36,42.34,42.36,18400.0,32.3454,32.353,32.3378,32.353,18400.0
2014-09-12 13:50:00,42.35,42.37,42.35,42.36,13600.0,32.3454,32.3607,32.3454,32.353,13600.0
2014-09-12 13:55:00,42.35,42.36,42.33,42.36,26000.0,32.3454,32.353,32.3301,32.353,26000.0
2014-09-12 14:00:00,42.36,42.36,42.35,42.35,17600.0,32.353,32.353,32.3454,32.3454,17600.0
2014-09-12 14:05:00,42.35,42.38,42.35,42.36,16000.0,32.3454,32.3683,32.3454,32.353,16000.0
2014-09-12 14:10:00,42.36,42.4,42.35,42.38,25900.0,32.353,32.3836,32.3454,32.3683,25900.0
2014-09-12 14:15:00,42.38,42.39,42.34,42.34,14100.0,32.3683,32.3759,32.3378,32.3378,14100.0
2014-09-12 14:20:00,42.34,42.35,42.34,42.35,16500.0,32.3378,32.3454,32.3378,32.3454,16500.0
2014-09-12 14:25:00,42.35,42.38,42.35,42.35,25600.0,32.3454,32.3683,32.3454,32.3454,25600.0
2014-09-12 14:30:00,42.35,42.37,42.35,42.36,21700.0,32.3454,32.3607,32.3454,32.353,21700.0
2014-09-12 14:35:00,42.36,42.38,42.35,42.36,25600.0,32.353,32.3683,32.3454,32.353,25600.0
2014-09-12 14:40:00,42.36,42.4,42.35,42.39,50700.0,32.353,32.3836,32.3454,32.3759,50700.0
2014-09-12 14:45:00,42.39,42.41,42.37,42.4,45000.0,32.3759,32.3912,32.3607,32.3836,45000.0
2014-09-12 14:50:00,42.4,42.41,42.37,42.38,31600.0,32.3836,32.3912,32.3607,32.3683,31600.0
2014-09-12 14:55:00,42.38,42.41,42.38,42.38,14800.0,32.3683,32.3912,32.3683,32.3683,14800.0
2014-09-12 15:00:00,42.39,42.39,42.35,42.37,24200.0,32.3759,32.3759,32.3454,32.3607,24200.0
2014-09-12 15:05:00,42.38,42.41,42.37,42.41,20200.0,32.3683,32.3912,32.3607,32.3912,20200.0
2014-09-12 15:10:00,42.41,42.44,42.4,42.44,22500.0,32.3912,32.4141,32.3836,32.4141,22500.0
2014-09-12 15:15:00,42.44,42.46,42.43,42.46,45000.0,32.4141,32.4294,32.4065,32.4294,45000.0
2014-09-12 15:20:00,42.46,42.47,42.44,42.46,13500.0,32.4294,32.437,32.4141,32.4294,13500.0
2014-09-12 15:25:00,42.45,42.46,42.44,42.46,26200.0,32.4218,32.4294,32.4141,32.4294,26200.0
2014-09-12 15:30:00,42.45,42.47,42.44,42.44,22700.0,32.4218,32.437,32.4141,32.4141,22700.0
2014-09-12 15:35:00,42.44,42.46,42.43,42.46,18400.0,32.4141,32.4294,32.4065,32.4294,18400.0
2014-09-12 15:40:00,42.46,42.46,42.41,42.41,33700.0,32.4294,32.4294,32.3912,32.3912,33700.0
2014-09-12 15:45:00,42.42,42.44,42.41,42.43,26000.0,32.3989,32.4141,32.3912,32.4065,26000.0
2014-09-12 15:50:00,42.43,42.44,42.4,42.43,64600.0,32.4065,32.4141,32.3836,32.4065,64600.0
2014-09-12 15:55:00,42.43,42.51,42.43,42.5,222100.0,32.4065,32.4676,32.4065,32.46,222100.0
2014-09-15 09:30:00,42.51,43.01,42.51,42.84,90500.0,32.4676,32.8495,32.4676,32.7196,90500.0
2014-09-15 09:35:00,42.83,42.83,42.69,42.77,41200.0,32.712,32.712,32.6051,32.6662,41200.0
2014-09-15 09:40:00,42.77,42.85,42.73,42.8,108800.0,32.6662,32.7273,32.6356,32.6891,108800.0
2014-09-15 09:45:00,42.8,42.86,42.75,42.75,57400.0,32.6891,32.7349,32.6509,32.6509,57400.0
2014-09-15 09:50:00,42.75,42.8,42.73,42.76,45900.0,32.6509,32.6891,32.6356,32.6585,45900.0
2014-09-15 09:55:00,42.75,42.78,42.68,42.77,33700.0,32.6509,32.6738,32.5974,32.6662,33700.0
2014-09-15 10:00:00,42.77,42.78,42.74,42.78,48700.0,32.6662,32.6738,32.6433,32.6738,48700.0
2014-09-15 10:05:00,42.77,42.77,42.73,42.75,33800.0,32.6662,32.6662,32.6356,32.6509,33800.0
2014-09-15 10:10:00,42.75,42.84,42.74,42.83,61100.0,32.6509,32.7196,32.6433,32.712,61100.0
2014-09-15 10:15:00,42.83,42.93,42.83,42.91,67600.0,32.712,32.7884,32.712,32.7731,67600.0
2014-09-15 10:20:00,42.91,42.93,42.9,42.92,46300.0,32.7731,32.7884,32.7655,32.7807,46300.0
2014-09-15 10:25:00,42.93,42.95,42.91,42.93,34100.0,32.7884,32.8036,32.7731,32.7884,34100.0
2014-09-15 10:30:00,42.92,42.92,42.89,42.9,39700.0,32.7807,32.7807,32.7578,32.7655,39700.0
2014-09-15 10:35:00,42.9,42.92,42.9,42.91,16900.0,32.7655,32.7807,32.7655,32.7731,16900.0
2014-09-15 10:40:00,42.91,42.92,42.87,42.9,81200.0,32.7731,32.7807,32.7425,32.7655,81200.0
2014-09-15 10:45:00,42.9,42.92,42.88,42.91,36800.0,32.7655,32.7807,32.7502,32.7731,36800.0
2014-09-15 10:50:00,42.9,42.9,42.89,42.89,27100.0,32.7655,32.7655,32.7578,32.7578,27100.0
2014-09-15 10:55:00,42.89,42.92,42.88,42.92,47900.0,32.7578,32.7807,32.7502,32.7807,47900.0
2014-09-15 11:00:00,42.92,42.92,42.89,42.92,24400.0,32.7807,32.7807,32.7578,32.7807,24400.0
2014-09-15 11:05:00,42.92,42.97,42.92,42.97,38400.0,32.7807,32.8189,32.7807,32.8189,38400.0
2014-09-15 11:10:00,42.97,43.0,42.97,42.98,21900.0,32.8189,32.8418,32.8189,32.8266,21900.0
2014-09-15 11:15:00,42.98,43.07,42.98,43.06,66500.0,32.8266,32.8953,32.8266,32.8877,66500.0
2014-09-15 11:20:00,43.07,43.08,43.05,43.06,39200.0,32.8953,32.9029,32.88,32.8877,39200.0
2014-09-15 11:25:00,43.07,43.08,43.06,43.06,13300.0,32.8953,32.9029,32.8877,32.8877,13300.0
2014-09-15 11:30:00,43.07,43.07,43.05,43.06,40700.0,32.8953,32.8953,32.88,32.8877,40700.0
2014-09-15 11:35:00,43.06,43.1,43.06,43.09,32500.0,32.8877,32.9182,32.8877,32.9106,32500.0
2014-09-15 11:40:00,43.09,43.1,43.08,43.09,23900.0,32.9106,32.9182,32.9029,32.9106,23900.0
2014-09-15 11:45:00,43.09,43.09,43.06,43.06,10100.0,32.9106,32.9106,32.8877,32.8877,10100.0
2014-09-15 11:50:00,43.07,43.09,43.05,43.08,23500.0,32.8953,32.9106,32.88,32.9029,23500.0
2014-09-15 11:55:00,43.09,43.09,43.06,43.07,25000.0,32.9106,32.9106,32.8877,32.8953,25000.0
2014-09-15 12:00:00,43.07,43.08,43.06,43.07,27400.0,32.8953,32.9029,32.8877,32.8953,27400.0
2014-09-15 12:05:00,43.07,43.08,43.07,43.07,17300.0,32.8953,32.9029,32.8953,32.8953,17300.0
2014-09-15 12:10:00,43.08,43.09,43.05,43.05,40900.0,32.9029,32.9106,32.88,32.88,40900.0
2014-09-15 12:15:00,43.05,43.06,43.02,43.04,36100.0,32.88,32.8877,32.8571,32.8724,36100.0
2014-09-15 12:20:00,43.03,43.05,43.02,43.05,20800.0,32.8647,32.88,32.8571,32.88,20800.0
2014-09-15 12:25:00,43.06,43.12,43.06,43.08,39000.0,32.8877,32.9335,32.8877,32.9029,39000.0
2014-09-15 12:30:00,43.08,43.08,43.05,43.05,14700.0,32.9029,32.9029,32.88,32.88,14700.0
2014-09-15 12:35:00,43.06,43.07,43.04,43.05,33100.0,32.8877,32.8953,32.8724,32.88,33100.0
2014-09-15 12:40:00,43.05,43.07,43.05,43.05,24900.0,32.88,32.8953,32.88,32.88,24900.0
2014-09-15 12:45:00,43.05,43.08,43.05,43.08,23800.0,32.88,32.9029,32.88,32.9029,23800.0
2014-09-15 12:50:00,43.08,43.08,43.05,43.07,8300.0,32.9029,32.9029,32.88,32.8953,8300.0
2014-09-15 12:55:00,43.07,43.08,43.06,43.08,23700.0,32.8953,32.9029,32.8877,32.9029,23700.0
2014-09-15 13:00:00,43.08,43.08,43.03,43.04,78700.0,32.9029,32.9029,32.8647,32.8724,78700.0
2014-09-15 13:05:00,43.04,43.05,42.97,42.97,79000.0,32.8724,32.88,32.8189,32.8189,79000.0
2014-09-15 13:10:00,42.97,43.0,42.96,42.97,91800.0,32.8189,32.8418,32.8113,32.8189,91800.0
2014-09-15 13:15:00,42.98,43.0,42.96,42.97,78600.0,32.8266,32.8418,32.8113,32.8189,78600.0
2014-09-15 13:20:00,42.96,42.97,42.85,42.89,93300.0,32.8113,32.8189,32.7273,32.7578,93300.0
2014-09-15 13:25:00,42.89,42.9,42.89,42.9,40100.0,32.7578,32.7655,32.7578,32.7655,40100.0
2014-09-15 13:30:00,42.89,42.92,42.89,42.92,39500.0,32.7578,32.7807,32.7578,32.7807,39500.0
2014-09-15 13:35:00,42.92,42.94,42.92,42.93,34000.0,32.7807,32.796,32.7807,32.7884,34000.0
2014-09-15 13:40:00,42.94,42.95,42.91,42.95,60100.0,32.796,32.8036,32.7731,32.8036,60100.0
2014-09-15 13:45:00,42.94,43.0,42.94,42.97,28400.0,32.796,32.8418,32.796,32.8189,28400.0
2014-09-15 13:50:00,42.97,42.98,42.92,42.94,46800.0,32.8189,32.8266,32.7807,32.796,46800.0
2014-09-15 13:55:00,42.94,42.95,42.94,42.94,30400.0,32.796,32.8036,32.796,32.796,30400.0
2014-09-15 14:00:00,42.95,43.0,42.94,42.99,38700.0,32.8036,32.8418,32.796,32.8342,38700.0
2014-09-15 14:05:00,42.98,42.99,42.97,42.98,18300.0,32.8266,32.8342,32.8189,32.8266,18300.0
2014-09-15 14:10:00,42.99,43.0,42.97,42.97,35700.0,32.8342,32.8418,32.8189,32.8189,35700.0
2014-09-15 14:15:00,42.97,42.98,42.97,42.97,30500.0,32.8189,32.8266,32.8189,32.8189,30500.0
2014-09-15 14:20:00,42.97,42.98,42.97,42.98,27700.0,32.8189,32.8266,32.8189,32.8266,27700.0
2014-09-15 14:25:00,42.98,43.03,42.97,43.03,43500.0,32.8266,32.8647,32.8189,32.8647,43500.0
2014-09-15 14:30:00,43.04,43.07,43.03,43.06,45200.0,32.8724,32.8953,32.8647,32.8877,45200.0
2014-09-15 14:35:00,43.07,43.08,43.06,43.06,25200.0,32.8953,32.9029,32.8877,32.8877,25200.0
2014-09-15 14:40:00,43.07,43.07,43.01,43.01,16700.0,32.8953,32.8953,32.8495,32.8495,16700.0
2014-09-15 14:45:00,43.01,43.03,42.99,42.99,30400.0,32.8495,32.8647,32.8342,32.8342,30400.0
2014-09-15 14:50:00,43.0,43.02,42.98,43.0,32600.0,32.8418,32.8571,32.8266,32.8418,32600.0
2014-09-15 14:55:00,43.01,43.01,42.98,42.98,24500.0,32.8495,32.8495,32.8266,32.8266,24500.0
2014-09-15 15:00:00,42.99,43.05,42.99,43.04,38100.0,32.8342,32.88,32.8342,32.8724,38100.0
2014-09-15 15:05:00,43.03,43.04,43.01,43.03,22000.0,32.8647,32.8724,32.8495,32.8647,22000.0
2014-09-15 15:10:00,43.03,43.03,42.98,42.98,20100.0,32.8647,32.8647,32.8266,32.8266,20100.0
2014-09-15 15:15:00,42.99,43.01,42.98,42.98,40700.0,32.8342,32.8495,32.8266,32.8266,40700.0
2014-09-15 15:20:00,42.98,42.99,42.98,42.98,22400.0,32.8266,32.8342,32.8266,32.8266,22400.0
2014-09-15 15:25:00,42.98,42.98,42.91,42.91,44900.0,32.8266,32.8266,32.7731,32.7731,44900.0
2014-09-15 15:30:00,42.91,42.92,42.91,42.91,46800.0,32.7731,32.7807,32.7731,32.7731,46800.0
2014-09-15 15:35:00,42.92,42.92,42.91,42.91,52300.0,32.7807,32.7807,32.7731,32.7731,52300.0
2014-09-15 15:40:00,42.91,42.92,42.91,42.91,48900.0,32.7731,32.7807,32.7731,32.7731,48900.0
2014-09-15 15:45:00,42.91,42.92,42.85,42.86,58300.0,32.7731,32.7807,32.7273,32.7349,58300.0
2014-09-15 15:50:00,42.85,42.85,42.83,42.83,85200.0,32.7273,32.7273,32.712,32.712,85200.0
2014-09-15 15:55:00,42.84,42.87,42.8,42.87,197900.0,32.7196,32.7425,32.6891,32.7425,197900.0
2014-09-16 09:30:00,42.84,42.9,42.63,42.8,138700.0,32.7196,32.7655,32.5592,32.6891,138700.0
2014-09-16 09:35:00,42.79,42.81,42.61,42.65,85900.0,32.6814,32.6967,32.544,32.5745,85900.0
2014-09-16 09:40:00,42.65,42.76,42.63,42.76,45400.0,32.5745,32.6585,32.5592,32.6585,45400.0
2014-09-16 09:45:00,42.77,42.93,42.77,42.88,65300.0,32.6662,32.7884,32.6662,32.7502,65300.0
2014-09-16 09:50:00,42.88,42.98,42.85,42.94,54700.0,32.7502,32.8266,32.7273,32.796,54700.0
2014-09-16 09:55:00,42.93,42.96,42.89,42.91,31300.0,32.7884,32.8113,32.7578,32.7731,31300.0
2014-09-16 10:00:00,42.91,42.94,42.89,42.91,31000.0,32.7731,32.796,32.7578,32.7731,31000.0
2014-09-16 10:05:00,42.91,42.99,42.91,42.99,32300.0,32.7731,32.8342,32.7731,32.8342,32300.0
2014-09-16 10:10:00,42.99,43.09,42.98,43.09,80700.0,32.8342,32.9106,32.8266,32.9106,80700.0
2014-09-16 10:15:00,43.09,43.09,42.97,42.97,54200.0,32.9106,32.9106,32.8189,32.8189,54200.0
2014-09-16 10:20:00,42.98,43.04,42.97,43.0,38400.0,32.8266,32.8724,32.8189,32.8418,38400.0
2014-09-16 10:25:00,43.01,43.01,42.99,43.0,20600.0,32.8495,32.8495,32.8342,32.8418,20600.0
2014-09-16 10:30:00,42.99,42.99,42.93,42.93,40000.0,32.8342,32.8342,32.7884,32.7884,40000.0
2014-09-16 10:35:00,42.93,42.93,42.83,42.83,26000.0,32.7884,32.7884,32.712,32.712,26000.0
2014-09-16 10:40:00,42.82,42.83,42.75,42.78,35600.0,32.7044,32.712,32.6509,32.6738,35600.0
2014-09-16 10:45:00,42.78,42.82,42.78,42.8,23700.0,32.6738,32.7044,32.6738,32.6891,23700.0
2014-09-16 10:50:00,42.8,42.81,42.76,42.76,25500.0,32.6891,32.6967,32.6585,32.6585,25500.0
2014-09-16 10:55:00,42.75,42.76,42.72,42.73,36600.0,32.6509,32.6585,32.628,32.6356,36600.0
2014-09-16 11:00:00,42.73,42.73,42.72,42.72,19900.0,32.6356,32.6356,32.628,32.628,19900.0
2014-09-16 11:05:00,42.73,42.73,42.64,42.64,42600.0,32.6356,32.6356,32.5669,32.5669,42600.0
2014-09-16 11:10:00,42.64,42.68,42.64,42.67,35000.0,32.5669,32.5974,32.5669,32.5898,35000.0
2014-09-16 11:15:00,42.68,42.73,42.67,42.71,60100.0,32.5974,32.6356,32.5898,32.6203,60100.0
2014-09-16 11:20:00,42.71,42.77,42.69,42.76,23700.0,32.6203,32.6662,32.6051,32.6585,23700.0
2014-09-16 11:25:00,42.76,42.82,42.75,42.81,22200.0,32.6585,32.7044,32.6509,32.6967,22200.0
2014-09-16 11:30:00,42.82,42.84,42.8,42.82,21500.0,32.7044,32.7196,32.6891,32.7044,21500.0
2014-09-16 11:35:00,42.82,42.86,42.82,42.83,17800.0,32.7044,32.7349,32.7044,32.712,17800.0
2014-09-16 11:40:00,42.83,42.84,42.81,42.83,23400.0,32.712,32.7196,32.6967,32.712,23400.0
2014-09-16 11:45:00,42.84,42.9,42.84,42.9,20500.0,32.7196,32.7655,32.7196,32.7655,20500.0
2014-09-16 11:50:00,42.9,42.95,42.88,42.93,26600.0,32.7655,32.8036,32.7502,32.7884,26600.0
2014-09-16 11:55:00,42.94,42.94,42.89,42.9,27000.0,32.796,32.796,32.7578,32.7655,27000.0
2014-09-16 12:00:00,42.9,42.9,42.88,42.89,9800.0,32.7655,32.7655,32.7502,32.7578,9800.0
2014-09-16 12:05:00,42.9,42.91,42.89,42.9,18600.0,32.7655,32.7731,32.7578,32.7655,18600.0
2014-09-16 12:10:00,42.9,42.97,42.9,42.96,20000.0,32.7655,32.8189,32.7655,32.8113,20000.0
2014-09-16 12:15:00,42.96,42.98,42.95,42.95,13100.0,32.8113,32.8266,32.8036,32.8036,13100.0
2014-09-16 12:20:00,42.95,43.0,42.95,43.0,26600.0,32.8036,32.8418,32.8036,32.8418,26600.0
2014-09-16 12:25:00,42.99,43.01,42.98,43.0,19500.0,32.8342,32.8495,32.8266,32.8418,19500.0
2014-09-16 12:30:00,42.99,43.0,42.98,42.98,10300.0,32.8342,32.8418,32.8266,32.8266,10300.0
2014-09-16 12:35:00,42.98,43.01,42.97,42.99,22900.0,32.8266,32.8495,32.8189,32.8342,22900.0
2014-09-16 12:40:00,42.98,42.99,42.95,42.95,9500.0,32.8266,32.8342,32.8036,32.8036,9500.0
2014-09-16 12:45:00,42.96,42.98,42.95,42.98,17500.0,32.8113,32.8266,32.8036,32.8266,17500.0
2014-09-16 12:50:00,42.98,43.0,42.97,42.98,43200.0,32.8266,32.8418,32.8189,32.8266,43200.0
2014-09-16 12:55:00,42.98,43.01,42.98,43.01,18500.0,32.8266,32.8495,32.8266,32.8495,18500.0
2014-09-16 13:00:00,43.01,43.05,43.01,43.02,19900.0,32.8495,32.88,32.8495,32.8571,19900.0
2014-09-16 13:05:00,43.02,43.07,43.02,43.04,15400.0,32.8571,32.8953,32.8571,32.8724,15400.0
2014-09-16 13:10:00,43.05,43.05,43.04,43.05,6200.0,32.88,32.88,32.8724,32.88,6200.0
2014-09-16 13:15:00,43.04,43.08,43.03,43.08,18600.0,32.8724,32.9029,32.8647,32.9029,18600.0
2014-09-16 13:20:00,43.08,43.1,43.08,43.1,16200.0,32.9029,32.9182,32.9029,32.9182,16200.0
2014-09-16 13:25:00,43.1,43.1,43.05,43.05,9400.0,32.9182,32.9182,32.88,32.88,9400.0
2014-09-16 13:30:00,43.06,43.08,43.05,43.07,19700.0,32.8877,32.9029,32.88,32.8953,19700.0
2014-09-16 13:35:00,43.07,43.09,43.07,43.08,19700.0,32.8953,32.9106,32.8953,32.9029,19700.0
2014-09-16 13:40:00,43.09,43.09,43.05,43.07,14500.0,32.9106,32.9106,32.88,32.8953,14500.0
2014-09-16 13:45:00,43.06,43.08,43.06,43.07,16800.0,32.8877,32.9029,32.8877,32.8953,16800.0
2014-09-16 13:50:00,43.06,43.07,43.04,43.05,15700.0,32.8877,32.8953,32.8724,32.88,15700.0
2014-09-16 13:55:00,43.05,43.05,43.0,43.01,7100.0,32.88,32.88,32.8418,32.8495,7100.0
2014-09-16 14:00:00,43.0,43.04,43.0,43.02,33000.0,32.8418,32.8724,32.8418,32.8571,33000.0
2014-09-16 14:05:00,43.03,43.05,43.02,43.02,11900.0,32.8647,32.88,32.8571,32.8571,11900.0
2014-09-16 14:10:00,43.02,43.02,43.0,43.01,12100.0,32.8571,32.8571,32.8418,32.8495,12100.0
2014-09-16 14:15:00,43.02,43.03,42.97,42.98,15700.0,32.8571,32.8647,32.8189,32.8266,15700.0
2014-09-16 14:20:00,42.97,42.98,42.95,42.96,13400.0,32.8189,32.8266,32.8036,32.8113,13400.0
2014-09-16 14:25:00,42.96,42.98,42.96,42.97,10300.0,32.8113,32.8266,32.8113,32.8189,10300.0
2014-09-16 14:30:00,42.98,43.0,42.97,42.98,14400.0,32.8266,32.8418,32.8189,32.8266,14400.0
2014-09-16 14:35:00,42.98,42.99,42.98,42.98,14000.0,32.8266,32.8342,32.8266,32.8266,14000.0
2014-09-16 14:40:00,42.98,43.0,42.95,42.99,25800.0,32.8266,32.8418,32.8036,32.8342,25800.0
2014-09-16 14:45:00,42.99,43.0,42.97,42.98,18600.0,32.8342,32.8418,32.8189,32.8266,18600.0
2014-09-16 14:50:00,42.98,43.0,42.96,42.98,20800.0,32.8266,32.8418,32.8113,32.8266,20800.0
2014-09-16 14:55:00,42.99,43.0,42.97,42.98,20500.0,32.8342,32.8418,32.8189,32.8266,20500.0
2014-09-16 15:00:00,42.98,42.99,42.96,42.96,11400.0,32.8266,32.8342,32.8113,32.8113,11400.0
2014-09-16 15:05:00,42.97,43.02,42.97,43.01,23500.0,32.8189,32.8571,32.8189,32.8495,23500.0
2014-09-16 15:10:00,43.0,43.0,42.98,42.98,14900.0,32.8418,32.8418,32.8266,32.8266,14900.0
2014-09-16 15:15:00,42.99,43.01,42.99,43.01,39400.0,32.8342,32.8495,32.8342,32.8495,39400.0
2014-09-16 15:20:00,43.02,43.05,43.02,43.05,17200.0,32.8571,32.88,32.8571,32.88,17200.0
2014-09-16 15:25:00,43.06,43.06,43.0,43.0,28400.0,32.8877,32.8877,32.8418,32.8418,28400.0
2014-09-16 15:30:00,43.0,43.03,43.0,43.0,28800.0,32.8418,32.8647,32.8418,32.8418,28800.0
2014-09-16 15:35:00,43.01,43.01,43.0,43.0,17100.0,32.8495,32.8495,32.8418,32.8418,17100.0
2014-09-16 15:40:00,43.0,43.0,42.98,43.0,56600.0,32.8418,32.8418,32.8266,32.8418,56600.0
2014-09-16 15:45:00,43.0,43.04,43.0,43.03,37000.0,32.8418,32.8724,32.8418,32.8647,37000.0
2014-09-16 15:50:00,43.02,43.03,42.98,42.98,59800.0,32.8571,32.8647,32.8266,32.8266,59800.0
2014-09-16 15:55:00,42.98,43.01,42.96,42.97,124100.0,32.8266,32.8495,32.8113,32.8189,124100.0
2014-09-17 09:30:00,42.85,43.05,42.81,42.95,67500.0,32.7273,32.88,32.6967,32.8036,67500.0
2014-09-17 09:35:00,42.98,43.17,42.94,43.07,25000.0,32.8266,32.9717,32.796,32.8953,25000.0
2014-09-17 09:40:00,43.07,43.09,43.01,43.03,17800.0,32.8953,32.9106,32.8495,32.8647,17800.0
2014-09-17 09:45:00,43.02,43.11,43.02,43.09,23800.0,32.8571,32.9258,32.8571,32.9106,23800.0
2014-09-17 09:50:00,43.1,43.14,43.09,43.12,21600.0,32.9182,32.9488,32.9106,32.9335,21600.0
2014-09-17 09:55:00,43.12,43.21,43.12,43.21,52800.0,32.9335,33.0022,32.9335,33.0022,52800.0
2014-09-17 10:00:00,43.2,43.23,43.19,43.21,36600.0,32.9946,33.0175,32.9869,33.0022,36600.0
2014-09-17 10:05:00,43.21,43.21,43.16,43.16,17900.0,33.0022,33.0022,32.964,32.964,17900.0
2014-09-17 10:10:00,43.16,43.19,43.14,43.16,17000.0,32.964,32.9869,32.9488,32.964,17000.0
2014-09-17 10:15:00,43.16,43.2,43.16,43.16,12600.0,32.964,32.9946,32.964,32.964,12600.0
2014-09-17 10:20:00,43.16,43.16,43.13,43.15,25000.0,32.964,32.964,32.9411,32.9564,25000.0
2014-09-17 10:25:00,43.15,43.19,43.13,43.15,42900.0,32.9564,32.9869,32.9411,32.9564,42900.0
2014-09-17 10:30:00,43.15,43.17,43.11,43.14,21100.0,32.9564,32.9717,32.9258,32.9488,21100.0
2014-09-17 10:35:00,43.13,43.14,43.07,43.09,23600.0,32.9411,32.9488,32.8953,32.9106,23600.0
2014-09-17 10:40:00,43.09,43.11,43.06,43.06,15600.0,32.9106,32.9258,32.8877,32.8877,15600.0
2014-09-17 10:45:00,43.06,43.06,43.02,43.05,17700.0,32.8877,32.8877,32.8571,32.88,17700.0
2014-09-17 10:50:00,43.05,43.05,43.01,43.02,12800.0,32.88,32.88,32.8495,32.8571,12800.0
2014-09-17 10:55:00,43.01,43.04,42.98,43.0,10500.0,32.8495,32.8724,32.8266,32.8418,10500.0
2014-09-17 11:00:00,43.0,43.02,43.0,43.02,6100.0,32.8418,32.8571,32.8418,32.8571,6100.0
2014-09-17 11:05:00,43.02,43.02,42.99,43.01,8800.0,32.8571,32.8571,32.8342,32.8495,8800.0
2014-09-17 11:10:00,43.01,43.01,42.98,42.98,6100.0,32.8495,32.8495,32.8266,32.8266,6100.0
2014-09-17 11:15:00,42.99,43.0,42.98,42.98,14200.0,32.8342,32.8418,32.8266,32.8266,14200.0
2014-09-17 11:20:00,42.98,43.0,42.98,42.98,8100.0,32.8266,32.8418,32.8266,32.8266,8100.0
2014-09-17 11:25:00,42.98,43.01,42.98,43.01,12300.0,32.8266,32.8495,32.8266,32.8495,12300.0
2014-09-17 11:30:00,43.01,43.01,42.97,42.99,11000.0,32.8495,32.8495,32.8189,32.8342,11000.0
2014-09-17 11:35:00,43.0,43.0,42.98,42.98,10900.0,32.8418,32.8418,32.8266,32.8266,10900.0
2014-09-17 11:40:00,42.98,42.99,42.98,42.98,5100.0,32.8266,32.8342,32.8266,32.8266,5100.0
2014-09-17 11:45:00,42.98,42.99,42.98,42.98,6800.0,32.8266,32.8342,32.8266,32.8266,6800.0
2014-09-17 11:50:00,42.98,42.98,42.93,42.94,11900.0,32.8266,32.8266,32.7884,32.796,11900.0
2014-09-17 11:55:00,42.94,42.95,42.93,42.94,9000.0,32.796,32.8036,32.7884,32.796,9000.0
2014-09-17 12:00:00,42.95,42.98,42.94,42.98,13100.0,32.8036,32.8266,32.796,32.8266,13100.0
2014-09-17 12:05:00,42.97,42.98,42.96,42.98,11500.0,32.8189,32.8266,32.8113,32.8266,11500.0
2014-09-17 12:10:00,42.98,43.0,42.98,43.0,3200.0,32.8266,32.8418,32.8266,32.8418,3200.0
2014-09-17 12:15:00,42.99,43.0,42.98,42.98,8700.0,32.8342,32.8418,32.8266,32.8266,8700.0
2014-09-17 12:20:00,42.99,42.99,42.97,42.98,15000.0,32.8342,32.8342,32.8189,32.8266,15000.0
2014-09-17 12:25:00,42.97,42.99,42.97,42.98,6100.0,32.8189,32.8342,32.8189,32.8266,6100.0
2014-09-17 12:30:00,42.98,42.99,42.98,42.98,17400.0,32.8266,32.8342,32.8266,32.8266,17400.0
2014-09-17 12:35:00,42.98,43.0,42.98,42.99,10800.0,32.8266,32.8418,32.8266,32.8342,10800.0
2014-09-17 12:40:00,42.99,43.0,42.98,42.98,10600.0,32.8342,32.8418,32.8266,32.8266,10600.0
2014-09-17 12:45:00,42.99,42.99,42.98,42.98,11400.0,32.8342,32.8342,32.8266,32.8266,11400.0
2014-09-17 12:50:00,42.98,42.99,42.98,42.98,3500.0,32.8266,32.8342,32.8266,32.8266,3500.0
2014-09-17 12:55:00,42.98,42.99,42.98,42.98,11400.0,32.8266,32.8342,32.8266,32.8266,11400.0
2014-09-17 13:00:00,42.98,42.99,42.98,42.98,3200.0,32.8266,32.8342,32.8266,32.8266,3200.0
2014-09-17 13:05:00,42.98,42.99,42.98,42.99,15500.0,32.8266,32.8342,32.8266,32.8342,15500.0
2014-09-17 13:10:00,42.99,43.01,42.98,42.99,9000.0,32.8342,32.8495,32.8266,32.8342,9000.0
2014-09-17 13:15:00,43.0,43.01,42.99,42.99,14500.0,32.8418,32.8495,32.8342,32.8342,14500.0
2014-09-17 13:20:00,42.98,42.99,42.98,42.98,3400.0,32.8266,32.8342,32.8266,32.8266,3400.0
2014-09-17 13:25:00,42.98,42.99,42.98,42.98,7800.0,32.8266,32.8342,32.8266,32.8266,7800.0
2014-09-17 13:30:00,42.98,43.0,42.98,42.98,13500.0,32.8266,32.8418,32.8266,32.8266,13500.0
2014-09-17 13:35:00,42.98,43.01,42.98,43.01,8400.0,32.8266,32.8495,32.8266,32.8495,8400.0
2014-09-17 13:40:00,43.01,43.04,42.99,43.03,12900.0,32.8495,32.8724,32.8342,32.8647,12900.0
2014-09-17 13:45:00,43.04,43.04,42.99,43.0,14000.0,32.8724,32.8724,32.8342,32.8418,14000.0
2014-09-17 13:50:00,43.0,43.01,42.98,43.01,8400.0,32.8418,32.8495,32.8266,32.8495,8400.0
2014-09-17 13:55:00,43.01,43.02,42.98,42.98,9500.0,32.8495,32.8571,32.8266,32.8266,9500.0
2014-09-17 14:00:00,42.99,43.07,42.88,42.9,72100.0,32.8342,32.8953,32.7502,32.7655,72100.0
2014-09-17 14:05:00,42.91,43.06,42.9,43.06,26500.0,32.7731,32.8877,32.7655,32.8877,26500.0
2014-09-17 14:10:00,43.04,43.18,43.04,43.16,39800.0,32.8724,32.9793,32.8724,32.964,39800.0
2014-09-17 14:15:00,43.16,43.19,43.11,43.19,26400.0,32.964,32.9869,32.9258,32.9869,26400.0
2014-09-17 14:20:00,43.2,43.21,43.15,43.21,12800.0,32.9946,33.0022,32.9564,33.0022,12800.0
2014-09-17 14:25:00,43.2,43.23,43.18,43.21,15400.0,32.9946,33.0175,32.9793,33.0022,15400.0
2014-09-17 14:30:00,43.2,43.21,43.16,43.16,15400.0,32.9946,33.0022,32.964,32.964,15400.0
2014-09-17 14:35:00,43.16,43.18,43.12,43.12,8000.0,32.964,32.9793,32.9335,32.9335,8000.0
2014-09-17 14:40:00,43.11,43.13,43.06,43.07,16100.0,32.9258,32.9411,32.8877,32.8953,16100.0
2014-09-17 14:45:00,43.07,43.08,43.03,43.07,21400.0,32.8953,32.9029,32.8647,32.8953,21400.0
2014-09-17 14:50:00,43.06,43.14,43.06,43.14,27200.0,32.8877,32.9488,32.8877,32.9488,27200.0
2014-09-17 14:55:00,43.14,43.16,43.11,43.15,11500.0,32.9488,32.964,32.9258,32.9564,11500.0
2014-09-17 15:00:00,43.15,43.21,43.15,43.21,17700.0,32.9564,33.0022,32.9564,33.0022,17700.0
2014-09-17 15:05:00,43.21,43.23,43.21,43.22,13900.0,33.0022,33.0175,33.0022,33.0099,13900.0
2014-09-17 15:10:00,43.22,43.24,43.21,43.24,17400.0,33.0099,33.0251,33.0022,33.0251,17400.0
2014-09-17 15:15:00,43.24,43.25,43.22,43.22,20400.0,33.0251,33.0328,33.0099,33.0099,20400.0
2014-09-17 15:20:00,43.21,43.21,43.14,43.14,38900.0,33.0022,33.0022,32.9488,32.9488,38900.0
2014-09-17 15:25:00,43.14,43.2,43.11,43.2,22900.0,32.9488,32.9946,32.9258,32.9946,22900.0
2014-09-17 15:30:00,43.19,43.2,43.11,43.11,25100.0,32.9869,32.9946,32.9258,32.9258,25100.0
2014-09-17 15:35:00,43.11,43.13,43.02,43.05,29400.0,32.9258,32.9411,32.8571,32.88,29400.0
2014-09-17 15:40:00,43.04,43.1,43.03,43.09,26200.0,32.8724,32.9182,32.8647,32.9106,26200.0
2014-09-17 15:45:00,43.09,43.1,43.01,43.03,41600.0,32.9106,32.9182,32.8495,32.8647,41600.0
2014-09-17 15:50:00,43.02,43.08,43.01,43.05,47100.0,32.8571,32.9029,32.8495,32.88,47100.0
2014-09-17 15:55:00,43.04,43.06,43.03,43.05,70600.0,32.8724,32.8877,32.8647,32.88,70600.0
2014-09-18 09:30:00,43.2,43.24,43.07,43.24,41200.0,32.9946,33.0251,32.8953,33.0251,41200.0
2014-09-18 09:35:00,43.24,43.45,43.2,43.44,79100.0,33.0251,33.1855,32.9946,33.1779,79100.0
2014-09-18 09:40:00,43.44,43.48,43.38,43.45,29100.0,33.1779,33.2084,33.1321,33.1855,29100.0
2014-09-18 09:45:00,43.45,43.46,43.41,43.41,13300.0,33.1855,33.1932,33.155,33.155,13300.0
2014-09-18 09:50:00,43.41,43.44,43.39,43.43,43800.0,33.155,33.1779,33.1397,33.1703,43800.0
2014-09-18 09:55:00,43.43,43.5,43.43,43.5,40500.0,33.1703,33.2237,33.1703,33.2237,40500.0
2014-09-18 10:00:00,43.49,43.5,43.46,43.5,29400.0,33.2161,33.2237,33.1932,33.2237,29400.0
2014-09-18 10:05:00,43.5,43.62,43.47,43.58,59100.0,33.2237,33.3154,33.2008,33.2848,59100.0
2014-09-18 10:10:00,43.59,43.62,43.55,43.62,17800.0,33.2925,33.3154,33.2619,33.3154,17800.0
2014-09-18 10:15:00,43.62,43.65,43.53,43.53,17000.0,33.3154,33.3383,33.2466,33.2466,17000.0
2014-09-18 10:20:00,43.53,43.54,43.46,43.47,24900.0,33.2466,33.2543,33.1932,33.2008,24900.0
2014-09-18 10:25:00,43.47,43.48,43.42,43.46,19500.0,33.2008,33.2084,33.1626,33.1932,19500.0
2014-09-18 10:30:00,43.47,43.54,43.47,43.54,13400.0,33.2008,33.2543,33.2008,33.2543,13400.0
2014-09-18 10:35:00,43.55,43.55,43.37,43.4,36300.0,33.2619,33.2619,33.1244,33.1473,36300.0
2014-09-18 10:40:00,43.4,43.42,43.37,43.42,12300.0,33.1473,33.1626,33.1244,33.1626,12300.0
2014-09-18 10:45:00,43.41,43.47,43.31,43.32,105300.0,33.155,33.2008,33.0786,33.0862,105300.0
2014-09-18 10:50:00,43.31,43.32,43.27,43.3,41200.0,33.0786,33.0862,33.0481,33.071,41200.0
2014-09-18 10:55:00,43.3,43.33,43.29,43.33,20100.0,33.071,33.0939,33.0633,33.0939,20100.0
2014-09-18 11:00:00,43.33,43.39,43.32,43.39,8900.0,33.0939,33.1397,33.0862,33.1397,8900.0
2014-09-18 11:05:00,43.39,43.43,43.38,43.42,9100.0,33.1397,33.1703,33.1321,33.1626,9100.0
2014-09-18 11:10:00,43.43,43.44,43.38,43.39,8900.0,33.1703,33.1779,33.1321,33.1397,8900.0
2014-09-18 11:15:00,43.38,43.39,43.3,43.3,23900.0,33.1321,33.1397,33.071,33.071,23900.0
2014-09-18 11:20:00,43.3,43.32,43.3,43.32,13600.0,33.071,33.0862,33.071,33.0862,13600.0
2014-09-18 11:25:00,43.32,43.33,43.3,43.33,14400.0,33.0862,33.0939,33.071,33.0939,14400.0
2014-09-18 11:30:00,43.32,43.36,43.3,43.35,15200.0,33.0862,33.1168,33.071,33.1092,15200.0
2014-09-18 11:35:00,43.35,43.35,43.32,43.34,8900.0,33.1092,33.1092,33.0862,33.1015,8900.0
2014-09-18 11:40:00,43.34,43.35,43.32,43.35,5900.0,33.1015,33.1092,33.0862,33.1092,5900.0
2014-09-18 11:45:00,43.35,43.35,43.31,43.32,10500.0,33.1092,33.1092,33.0786,33.0862,10500.0
2014-09-18 11:50:00,43.3,43.3,43.28,43.28,10700.0,33.071,33.071,33.0557,33.0557,10700.0
2014-09-18 11:55:00,43.29,43.36,43.28,43.34,11500.0,33.0633,33.1168,33.0557,33.1015,11500.0
2014-09-18 12:00:00,43.35,43.38,43.35,43.37,11800.0,33.1092,33.1321,33.1092,33.1244,11800.0
2014-09-18 12:05:00,43.37,43.38,43.35,43.37,7800.0,33.1244,33.1321,33.1092,33.1244,7800.0
2014-09-18 12:10:00,43.36,43.39,43.36,43.38,8800.0,33.1168,33.1397,33.1168,33.1321,8800.0
2014-09-18 12:15:00,43.38,43.38,43.36,43.36,10100.0,33.1321,33.1321,33.1168,33.1168,10100.0
2014-09-18 12:20:00,43.36,43.4,43.36,43.4,4000.0,33.1168,33.1473,33.1168,33.1473,4000.0
2014-09-18 12:25:00,43.39,43.4,43.37,43.39,5700.0,33.1397,33.1473,33.1244,33.1397,5700.0
2014-09-18 12:30:00,43.39,43.39,43.37,43.37,5800.0,33.1397,33.1397,33.1244,33.1244,5800.0
2014-09-18 12:35:00,43.36,43.38,43.36,43.37,8600.0,33.1168,33.1321,33.1168,33.1244,8600.0
2014-09-18 12:40:00,43.36,43.36,43.33,43.33,6400.0,33.1168,33.1168,33.0939,33.0939,6400.0
2014-09-18 12:45:00,43.34,43.37,43.34,43.37,7900.0,33.1015,33.1244,33.1015,33.1244,7900.0
2014-09-18 12:50:00,43.37,43.37,43.31,43.32,5900.0,33.1244,33.1244,33.0786,33.0862,5900.0
2014-09-18 12:55:00,43.32,43.42,43.31,43.37,49000.0,33.0862,33.1626,33.0786,33.1244,49000.0
2014-09-18 13:00:00,43.37,43.46,43.37,43.45,68300.0,33.1244,33.1932,33.1244,33.1855,68300.0
2014-09-18 13:05:00,43.45,43.47,43.43,43.43,14000.0,33.1855,33.2008,33.1703,33.1703,14000.0
2014-09-18 13:10:00,43.43,43.45,43.43,43.44,5000.0,33.1703,33.1855,33.1703,33.1779,5000.0
2014-09-18 13:15:00,43.45,43.47,43.44,43.46,12500.0,33.1855,33.2008,33.1779,33.1932,12500.0
2014-09-18 13:20:00,43.46,43.46,43.44,43.44,5700.0,33.1932,33.1932,33.1779,33.1779,5700.0
2014-09-18 13:25:00,43.45,43.47,43.44,43.46,16500.0,33.1855,33.2008,33.1779,33.1932,16500.0
2014-09-18 13:30:00,43.47,43.47,43.44,43.45,8400.0,33.2008,33.2008,33.1779,33.1855,8400.0
2014-09-18 13:35:00,43.46,43.46,43.44,43.45,8200.0,33.1932,33.1932,33.1779,33.1855,8200.0
2014-09-18 13:40:00,43.44,43.45,43.43,43.44,64900.0,33.1779,33.1855,33.1703,33.1779,64900.0
2014-09-18 13:45:00,43.44,43.44,43.43,43.43,3400.0,33.1779,33.1779,33.1703,33.1703,3400.0
2014-09-18 13:50:00,43.44,43.48,43.44,43.48,15200.0,33.1779,33.2084,33.1779,33.2084,15200.0
2014-09-18 13:55:00,43.48,43.48,43.45,43.46,14100.0,33.2084,33.2084,33.1855,33.1932,14100.0
2014-09-18 14:00:00,43.47,43.49,43.46,43.46,8800.0,33.2008,33.2161,33.1932,33.1932,8800.0
2014-09-18 14:05:00,43.47,43.49,43.47,43.49,6600.0,33.2008,33.2161,33.2008,33.2161,6600.0
2014-09-18 14:10:00,43.48,43.51,43.48,43.5,25000.0,33.2084,33.2314,33.2084,33.2237,25000.0
2014-09-18 14:15:00,43.5,43.51,43.48,43.48,6400.0,33.2237,33.2314,33.2084,33.2084,6400.0
2014-09-18 14:20:00,43.48,43.48,43.45,43.46,7700.0,33.2084,33.2084,33.1855,33.1932,7700.0
2014-09-18 14:25:00,43.46,43.47,43.46,43.47,14200.0,33.1932,33.2008,33.1932,33.2008,14200.0
2014-09-18 14:30:00,43.47,43.47,43.46,43.47,10000.0,33.2008,33.2008,33.1932,33.2008,10000.0
2014-09-18 14:35:00,43.47,43.47,43.44,43.45,9600.0,33.2008,33.2008,33.1779,33.1855,9600.0
2014-09-18 14:40:00,43.45,43.45,43.43,43.44,14200.0,33.1855,33.1855,33.1703,33.1779,14200.0
2014-09-18 14:45:00,43.44,43.44,43.41,43.41,10700.0,33.1779,33.1779,33.155,33.155,10700.0
2014-09-18 14:50:00,43.42,43.42,43.4,43.4,5700.0,33.1626,33.1626,33.1473,33.1473,5700.0
2014-09-18 14:55:00,43.41,43.41,43.38,43.39,19900.0,33.155,33.155,33.1321,33.1397,19900.0
2014-09-18 15:00:00,43.38,43.39,43.34,43.34,20700.0,33.1321,33.1397,33.1015,33.1015,20700.0
2014-09-18 15:05:00,43.34,43.37,43.34,43.37,13000.0,33.1015,33.1244,33.1015,33.1244,13000.0
2014-09-18 15:10:00,43.36,43.37,43.36,43.36,4100.0,33.1168,33.1244,33.1168,33.1168,4100.0
2014-09-18 15:15:00,43.37,43.38,43.34,43.38,20400.0,33.1244,33.1321,33.1015,33.1321,20400.0
2014-09-18 15:20:00,43.38,43.38,43.37,43.38,7800.0,33.1321,33.1321,33.1244,33.1321,7800.0
2014-09-18 15:25:00,43.38,43.39,43.37,43.39,13300.0,33.1321,33.1397,33.1244,33.1397,13300.0
2014-09-18 15:30:00,43.38,43.39,43.38,43.38,14500.0,33.1321,33.1397,33.1321,33.1321,14500.0
2014-09-18 15:35:00,43.38,43.39,43.36,43.36,32100.0,33.1321,33.1397,33.1168,33.1168,32100.0
2014-09-18 15:40:00,43.36,43.41,43.36,43.38,40400.0,33.1168,33.155,33.1168,33.1321,40400.0
2014-09-18 15:45:00,43.37,43.39,43.36,43.36,38200.0,33.1244,33.1397,33.1168,33.1168,38200.0
2014-09-18 15:50:00,43.37,43.4,43.36,43.39,49300.0,33.1244,33.1473,33.1168,33.1397,49300.0
2014-09-18 15:55:00,43.4,43.44,43.39,43.4,130100.0,33.1473,33.1779,33.1397,33.1473,130100.0
2014-09-19 09:30:00,43.6,43.65,43.45,43.65,682300.0,33.3001,33.3383,33.1855,33.3383,682300.0
2014-09-19 09:35:00,43.64,43.74,43.63,43.7,36000.0,33.3306,33.407,33.323,33.3765,36000.0
2014-09-19 09:40:00,43.69,43.75,43.63,43.73,29000.0,33.3688,33.4147,33.323,33.3994,29000.0
2014-09-19 09:45:00,43.73,43.73,43.5,43.52,32500.0,33.3994,33.3994,33.2237,33.239,32500.0
2014-09-19 09:50:00,43.53,43.55,43.46,43.49,16600.0,33.2466,33.2619,33.1932,33.2161,16600.0
2014-09-19 09:55:00,43.5,43.56,43.46,43.47,20600.0,33.2237,33.2695,33.1932,33.2008,20600.0
2014-09-19 10:00:00,43.47,43.55,43.43,43.5,23200.0,33.2008,33.2619,33.1703,33.2237,23200.0
2014-09-19 10:05:00,43.5,43.52,43.47,43.51,17400.0,33.2237,33.239,33.2008,33.2314,17400.0
2014-09-19 10:10:00,43.51,43.52,43.36,43.38,26300.0,33.2314,33.239,33.1168,33.1321,26300.0
2014-09-19 10:15:00,43.38,43.39,43.3,43.3,26100.0,33.1321,33.1397,33.071,33.071,26100.0
2014-09-19 10:20:00,43.3,43.34,43.27,43.34,20700.0,33.071,33.1015,33.0481,33.1015,20700.0
2014-09-19 10:25:00,43.34,43.38,43.3,43.32,24300.0,33.1015,33.1321,33.071,33.0862,24300.0
2014-09-19 10:30:00,43.33,43.33,43.29,43.31,20600.0,33.0939,33.0939,33.0633,33.0786,20600.0
2014-09-19 10:35:00,43.32,43.34,43.29,43.3,17100.0,33.0862,33.1015,33.0633,33.071,17100.0
2014-09-19 10:40:00,43.29,43.3,43.24,43.26,21300.0,33.0633,33.071,33.0251,33.0404,21300.0
2014-09-19 10:45:00,43.26,43.27,43.24,43.26,15000.0,33.0404,33.0481,33.0251,33.0404,15000.0
2014-09-19 10:50:00,43.26,43.3,43.25,43.3,16200.0,33.0404,33.071,33.0328,33.071,16200.0
2014-09-19 10:55:00,43.3,43.32,43.27,43.32,23600.0,33.071,33.0862,33.0481,33.0862,23600.0
2014-09-19 11:00:00,43.3,43.32,43.27,43.31,14500.0,33.071,33.0862,33.0481,33.0786,14500.0
2014-09-19 11:05:00,43.31,43.31,43.27,43.29,22400.0,33.0786,33.0786,33.0481,33.0633,22400.0
2014-09-19 11:10:00,43.3,43.31,43.23,43.23,23000.0,33.071,33.0786,33.0175,33.0175,23000.0
2014-09-19 11:15:00,43.24,43.24,43.21,43.21,12200.0,33.0251,33.0251,33.0022,33.0022,12200.0
2014-09-19 11:20:00,43.22,43.22,43.21,43.22,4800.0,33.0099,33.0099,33.0022,33.0099,4800.0
2014-09-19 11:25:00,43.22,43.22,43.17,43.18,21200.0,33.0099,33.0099,32.9717,32.9793,21200.0
2014-09-19 11:30:00,43.17,43.17,43.12,43.12,17400.0,32.9717,32.9717,32.9335,32.9335,17400.0
2014-09-19 11:35:00,43.11,43.12,43.09,43.09,18600.0,32.9258,32.9335,32.9106,32.9106,18600.0
2014-09-19 11:40:00,43.09,43.11,43.07,43.1,11000.0,32.9106,32.9258,32.8953,32.9182,11000.0
2014-09-19 11:45:00,43.1,43.12,43.07,43.07,24500.0,32.9182,32.9335,32.8953,32.8953,24500.0
2014-09-19 11:50:00,43.07,43.1,43.07,43.09,11000.0,32.8953,32.9182,32.8953,32.9106,11000.0
2014-09-19 11:55:00,43.09,43.09,43.07,43.09,24900.0,32.9106,32.9106,32.8953,32.9106,24900.0
2014-09-19 12:00:00,43.09,43.1,43.05,43.07,19500.0,32.9106,32.9182,32.88,32.8953,19500.0
2014-09-19 12:05:00,43.08,43.09,43.05,43.07,24000.0,32.9029,32.9106,32.88,32.8953,24000.0
2014-09-19 12:10:00,43.07,43.09,43.04,43.04,17300.0,32.8953,32.9106,32.8724,32.8724,17300.0
2014-09-19 12:15:00,43.04,43.04,43.01,43.02,16600.0,32.8724,32.8724,32.8495,32.8571,16600.0
2014-09-19 12:20:00,43.03,43.05,43.02,43.03,16000.0,32.8647,32.88,32.8571,32.8647,16000.0
2014-09-19 12:25:00,43.03,43.04,42.97,42.98,27500.0,32.8647,32.8724,32.8189,32.8266,27500.0
2014-09-19 12:30:00,42.97,42.98,42.91,42.94,22300.0,32.8189,32.8266,32.7731,32.796,22300.0
2014-09-19 12:35:00,42.95,42.95,42.9,42.91,18500.0,32.8036,32.8036,32.7655,32.7731,18500.0
2014-09-19 12:40:00,42.9,42.9,42.87,42.88,37300.0,32.7655,32.7655,32.7425,32.7502,37300.0
2014-09-19 12:45:00,42.87,42.91,42.85,42.9,46600.0,32.7425,32.7731,32.7273,32.7655,46600.0
2014-09-19 12:50:00,42.9,42.9,42.87,42.89,17600.0,32.7655,32.7655,32.7425,32.7578,17600.0
2014-09-19 12:55:00,42.9,42.93,42.89,42.93,18200.0,32.7655,32.7884,32.7578,32.7884,18200.0
2014-09-19 13:00:00,42.93,42.94,42.89,42.92,15600.0,32.7884,32.796,32.7578,32.7807,15600.0
2014-09-19 13:05:00,42.92,42.94,42.91,42.93,18500.0,32.7807,32.796,32.7731,32.7884,18500.0
2014-09-19 13:10:00,42.94,42.94,42.91,42.92,17500.0,32.796,32.796,32.7731,32.7807,17500.0
2014-09-19 13:15:00,42.92,42.93,42.89,42.9,25200.0,32.7807,32.7884,32.7578,32.7655,25200.0
2014-09-19 13:20:00,42.9,42.93,42.89,42.92,25200.0,32.7655,32.7884,32.7578,32.7807,25200.0
2014-09-19 13:25:00,42.93,42.93,42.91,42.92,11100.0,32.7884,32.7884,32.7731,32.7807,11100.0
2014-09-19 13:30:00,42.92,42.95,42.9,42.91,16200.0,32.7807,32.8036,32.7655,32.7731,16200.0
2014-09-19 13:35:00,42.91,42.93,42.91,42.91,23200.0,32.7731,32.7884,32.7731,32.7731,23200.0
2014-09-19 13:40:00,42.91,42.93,42.91,42.92,11100.0,32.7731,32.7884,32.7731,32.7807,11100.0
2014-09-19 13:45:00,42.93,42.95,42.91,42.93,22300.0,32.7884,32.8036,32.7731,32.7884,22300.0
2014-09-19 13:50:00,42.93,42.94,42.93,42.93,9600.0,32.7884,32.796,32.7884,32.7884,9600.0
2014-09-19 13:55:00,42.93,42.96,42.92,42.96,31300.0,32.7884,32.8113,32.7807,32.8113,31300.0
2014-09-19 14:00:00,42.96,43.03,42.96,43.02,31500.0,32.8113,32.8647,32.8113,32.8571,31500.0
2014-09-19 14:05:00,43.02,43.09,43.01,43.09,26300.0,32.8571,32.9106,32.8495,32.9106,26300.0
2014-09-19 14:10:00,43.08,43.11,43.07,43.11,14000.0,32.9029,32.9258,32.8953,32.9258,14000.0
2014-09-19 14:15:00,43.11,43.12,43.08,43.08,21500.0,32.9258,32.9335,32.9029,32.9029,21500.0
2014-09-19 14:20:00,43.08,43.15,43.08,43.15,18400.0,32.9029,32.9564,32.9029,32.9564,18400.0
2014-09-19 14:25:00,43.15,43.17,43.14,43.17,6500.0,32.9564,32.9717,32.9488,32.9717,6500.0
2014-09-19 14:30:00,43.17,43.17,43.14,43.16,40300.0,32.9717,32.9717,32.9488,32.964,40300.0
2014-09-19 14:35:00,43.16,43.25,43.16,43.25,21400.0,32.964,33.0328,32.964,33.0328,21400.0
2014-09-19 14:40:00,43.25,43.25,43.21,43.21,8400.0,33.0328,33.0328,33.0022,33.0022,8400.0
2014-09-19 14:45:00,43.22,43.22,43.19,43.21,16600.0,33.0099,33.0099,32.9869,33.0022,16600.0
2014-09-19 14:50:00,43.2,43.21,43.18,43.19,16900.0,32.9946,33.0022,32.9793,32.9869,16900.0
2014-09-19 14:55:00,43.19,43.19,43.16,43.17,15100.0,32.9869,32.9869,32.964,32.9717,15100.0
2014-09-19 15:00:00,43.16,43.17,43.15,43.16,13400.0,32.964,32.9717,32.9564,32.964,13400.0
2014-09-19 15:05:00,43.16,43.18,43.16,43.17,34600.0,32.964,32.9793,32.964,32.9717,34600.0
2014-09-19 15:10:00,43.17,43.18,43.15,43.17,29000.0,32.9717,32.9793,32.9564,32.9717,29000.0
2014-09-19 15:15:00,43.18,43.22,43.17,43.22,22300.0,32.9793,33.0099,32.9717,33.0099,22300.0
2014-09-19 15:20:00,43.22,43.22,43.18,43.19,32500.0,33.0099,33.0099,32.9793,32.9869,32500.0
2014-09-19 15:25:00,43.19,43.21,43.18,43.2,51500.0,32.9869,33.0022,32.9793,32.9946,51500.0
2014-09-19 15:30:00,43.19,43.2,43.12,43.15,83300.0,32.9869,32.9946,32.9335,32.9564,83300.0
2014-09-19 15:35:00,43.15,43.15,43.14,43.14,16500.0,32.9564,32.9564,32.9488,32.9488,16500.0
2014-09-19 15:40:00,43.15,43.15,43.13,43.14,34300.0,32.9564,32.9564,32.9411,32.9488,34300.0
2014-09-19 15:45:00,43.13,43.15,43.13,43.14,37700.0,32.9411,32.9564,32.9411,32.9488,37700.0
2014-09-19 15:50:00,43.14,43.15,43.06,43.07,179900.0,32.9488,32.9564,32.8877,32.8953,179900.0
2014-09-19 15:55:00,43.07,43.07,43.0,43.0,321100.0,32.8953,32.8953,32.8418,32.8418,321100.0
2014-09-22 09:30:00,42.99,43.07,42.87,43.06,100800.0,32.8342,32.8953,32.7425,32.8877,100800.0
2014-09-22 09:35:00,43.07,43.15,43.07,43.1,55300.0,32.8953,32.9564,32.8953,32.9182,55300.0
2014-09-22 09:40:00,43.09,43.2,43.09,43.11,55100.0,32.9106,32.9946,32.9106,32.9258,55100.0
2014-09-22 09:45:00,43.11,43.16,43.1,43.15,16800.0,32.9258,32.964,32.9182,32.9564,16800.0
2014-09-22 09:50:00,43.16,43.23,43.13,43.21,50700.0,32.964,33.0175,32.9411,33.0022,50700.0
2014-09-22 09:55:00,43.2,43.25,43.2,43.22,25800.0,32.9946,33.0328,32.9946,33.0099,25800.0
2014-09-22 10:00:00,43.21,43.21,43.08,43.09,100200.0,33.0022,33.0022,32.9029,32.9106,100200.0
2014-09-22 10:05:00,43.09,43.09,43.01,43.06,24900.0,32.9106,32.9106,32.8495,32.8877,24900.0
2014-09-22 10:10:00,43.06,43.14,43.05,43.11,46800.0,32.8877,32.9488,32.88,32.9258,46800.0
2014-09-22 10:15:00,43.12,43.16,43.11,43.16,44000.0,32.9335,32.964,32.9258,32.964,44000.0
2014-09-22 10:20:00,43.15,43.15,43.11,43.12,71600.0,32.9564,32.9564,32.9258,32.9335,71600.0
2014-09-22 10:25:00,43.12,43.13,43.09,43.1,55100.0,32.9335,32.9411,32.9106,32.9182,55100.0
2014-09-22 10:30:00,43.1,43.1,43.0,43.01,61600.0,32.9182,32.9182,32.8418,32.8495,61600.0
2014-09-22 10:35:00,43.0,43.05,42.99,43.0,29200.0,32.8418,32.88,32.8342,32.8418,29200.0
2014-09-22 10:40:00,42.99,43.0,42.92,42.95,33600.0,32.8342,32.8418,32.7807,32.8036,33600.0
2014-09-22 10:45:00,42.95,42.97,42.94,42.97,40800.0,32.8036,32.8189,32.796,32.8189,40800.0
2014-09-22 10:50:00,42.97,42.97,42.88,42.88,33900.0,32.8189,32.8189,32.7502,32.7502,33900.0
2014-09-22 10:55:00,42.89,42.92,42.86,42.87,40400.0,32.7578,32.7807,32.7349,32.7425,40400.0
2014-09-22 11:00:00,42.87,42.9,42.86,42.89,20200.0,32.7425,32.7655,32.7349,32.7578,20200.0
2014-09-22 11:05:00,42.9,42.9,42.89,42.9,12900.0,32.7655,32.7655,32.7578,32.7655,12900.0
2014-09-22 11:10:00,42.89,42.9,42.89,42.9,12700.0,32.7578,32.7655,32.7578,32.7655,12700.0
2014-09-22 11:15:00,42.89,42.91,42.89,42.91,70000.0,32.7578,32.7731,32.7578,32.7731,70000.0
2014-09-22 11:20:00,42.91,42.91,42.9,42.91,19700.0,32.7731,32.7731,32.7655,32.7731,19700.0
2014-09-22 11:25:00,42.91,42.94,42.9,42.94,35000.0,32.7731,32.796,32.7655,32.796,35000.0
2014-09-22 11:30:00,42.93,42.99,42.93,42.98,32300.0,32.7884,32.8342,32.7884,32.8266,32300.0
2014-09-22 11:35:00,42.98,43.03,42.98,42.99,45900.0,32.8266,32.8647,32.8266,32.8342,45900.0
2014-09-22 11:40:00,42.99,43.0,42.98,42.98,20000.0,32.8342,32.8418,32.8266,32.8266,20000.0
2014-09-22 11:45:00,42.98,42.99,42.9,42.92,36800.0,32.8266,32.8342,32.7655,32.7807,36800.0
2014-09-22 11:50:00,42.92,42.93,42.91,42.92,30100.0,32.7807,32.7884,32.7731,32.7807,30100.0
2014-09-22 11:55:00,42.92,42.93,42.92,42.92,17200.0,32.7807,32.7884,32.7807,32.7807,17200.0
2014-09-22 12:00:00,42.93,42.96,42.92,42.96,41800.0,32.7884,32.8113,32.7807,32.8113,41800.0
2014-09-22 12:05:00,42.96,42.99,42.95,42.98,12800.0,32.8113,32.8342,32.8036,32.8266,12800.0
2014-09-22 12:10:00,42.98,43.0,42.98,42.98,14300.0,32.8266,32.8418,32.8266,32.8266,14300.0
2014-09-22 12:15:00,42.98,43.02,42.91,42.91,25200.0,32.8266,32.8571,32.7731,32.7731,25200.0
2014-09-22 12:20:00,42.91,42.94,42.91,42.94,17400.0,32.7731,32.796,32.7731,32.796,17400.0
2014-09-22 12:25:00,42.94,42.94,42.93,42.93,5600.0,32.796,32.796,32.7884,32.7884,5600.0
2014-09-22 12:30:00,42.94,42.94,42.93,42.94,16100.0,32.796,32.796,32.7884,32.796,16100.0
2014-09-22 12:35:00,42.93,42.99,42.93,42.98,35700.0,32.7884,32.8342,32.7884,32.8266,35700.0
2014-09-22 12:40:00,42.98,42.99,42.98,42.98,10300.0,32.8266,32.8342,32.8266,32.8266,10300.0
2014-09-22 12:45:00,42.99,42.99,42.98,42.98,10300.0,32.8342,32.8342,32.8266,32.8266,10300.0
2014-09-22 12:50:00,42.98,42.99,42.98,42.99,11200.0,32.8266,32.8342,32.8266,32.8342,11200.0
2014-09-22 12:55:00,42.99,43.0,42.98,42.99,36200.0,32.8342,32.8418,32.8266,32.8342,36200.0
2014-09-22 13:00:00,43.0,43.0,42.96,42.96,114800.0,32.8418,32.8418,32.8113,32.8113,114800.0
2014-09-22 13:05:00,42.96,42.97,42.95,42.95,16100.0,32.8113,32.8189,32.8036,32.8036,16100.0
2014-09-22 13:10:00,42.96,42.99,42.95,42.98,39900.0,32.8113,32.8342,32.8036,32.8266,39900.0
2014-09-22 13:15:00,42.99,43.0,42.98,42.99,16700.0,32.8342,32.8418,32.8266,32.8342,16700.0
2014-09-22 13:20:00,42.99,42.99,42.98,42.98,11300.0,32.8342,32.8342,32.8266,32.8266,11300.0
2014-09-22 13:25:00,42.98,43.03,42.98,43.01,30300.0,32.8266,32.8647,32.8266,32.8495,30300.0
2014-09-22 13:30:00,43.02,43.05,42.98,42.98,8600.0,32.8571,32.88,32.8266,32.8266,8600.0
2014-09-22 13:35:00,42.98,43.0,42.98,42.98,19100.0,32.8266,32.8418,32.8266,32.8266,19100.0
2014-09-22 13:40:00,42.98,43.01,42.98,42.98,14300.0,32.8266,32.8495,32.8266,32.8266,14300.0
2014-09-22 13:45:00,42.99,43.0,42.98,42.98,12900.0,32.8342,32.8418,32.8266,32.8266,12900.0
2014-09-22 13:50:00,42.98,43.0,42.98,42.98,19900.0,32.8266,32.8418,32.8266,32.8266,19900.0
2014-09-22 13:55:00,42.98,42.98,42.9,42.9,37600.0,32.8266,32.8266,32.7655,32.7655,37600.0
2014-09-22 14:00:00,42.9,42.93,42.9,42.92,28900.0,32.7655,32.7884,32.7655,32.7807,28900.0
2014-09-22 14:05:00,42.93,42.94,42.92,42.94,22500.0,32.7884,32.796,32.7807,32.796,22500.0
2014-09-22 14:10:00,42.94,42.96,42.94,42.95,26500.0,32.796,32.8113,32.796,32.8036,26500.0
2014-09-22 14:15:00,42.96,42.98,42.95,42.97,20200.0,32.8113,32.8266,32.8036,32.8189,20200.0
2014-09-22 14:20:00,42.98,42.99,42.92,42.93,32000.0,32.8266,32.8342,32.7807,32.7884,32000.0
2014-09-22 14:25:00,42.94,42.94,42.9,42.92,24700.0,32.796,32.796,32.7655,32.7807,24700.0
2014-09-22 14:30:00,42.91,42.91,42.88,42.91,28600.0,32.7731,32.7731,32.7502,32.7731,28600.0
2014-09-22 14:35:00,42.91,42.95,42.91,42.95,14000.0,32.7731,32.8036,32.7731,32.8036,14000.0
2014-09-22 14:40:00,42.96,42.98,42.93,42.98,28800.0,32.8113,32.8266,32.7884,32.8266,28800.0
2014-09-22 14:45:00,42.98,43.02,42.98,43.01,31300.0,32.8266,32.8571,32.8266,32.8495,31300.0
2014-09-22 14:50:00,43.02,43.06,42.95,42.96,42600.0,32.8571,32.8877,32.8036,32.8113,42600.0
2014-09-22 14:55:00,42.96,43.0,42.96,42.98,23800.0,32.8113,32.8418,32.8113,32.8266,23800.0
2014-09-22 15:00:00,42.99,43.02,42.98,42.98,25200.0,32.8342,32.8571,32.8266,32.8266,25200.0
2014-09-22 15:05:00,42.97,43.0,42.95,42.96,23100.0,32.8189,32.8418,32.8036,32.8113,23100.0
2014-09-22 15:10:00,42.97,42.98,42.93,42.93,28400.0,32.8189,32.8266,32.7884,32.7884,28400.0
2014-09-22 15:15:00,42.94,42.96,42.9,42.94,45300.0,32.796,32.8113,32.7655,32.796,45300.0
2014-09-22 15:20:00,42.95,43.0,42.95,42.99,22900.0,32.8036,32.8418,32.8036,32.8342,22900.0
2014-09-22 15:25:00,42.99,43.0,42.97,42.99,43100.0,32.8342,32.8418,32.8189,32.8342,43100.0
2014-09-22 15:30:00,43.0,43.02,42.98,43.0,65400.0,32.8418,32.8571,32.8266,32.8418,65400.0
2014-09-22 15:35:00,43.01,43.01,42.98,42.99,20400.0,32.8495,32.8495,32.8266,32.8342,20400.0
2014-09-22 15:40:00,43.0,43.05,42.99,43.03,39300.0,32.8418,32.88,32.8342,32.8647,39300.0
2014-09-22 15:45:00,43.02,43.08,43.0,43.07,58600.0,32.8571,32.9029,32.8418,32.8953,58600.0
2014-09-22 15:50:00,43.06,43.06,43.01,43.02,44200.0,32.8877,32.8877,32.8495,32.8571,44200.0
2014-09-22 15:55:00,43.02,43.02,42.99,43.01,132000.0,32.8571,32.8571,32.8342,32.8495,132000.0
2014-09-23 09:30:00,43.39,43.39,43.19,43.3,119200.0,33.1397,33.1397,32.9869,33.071,119200.0
2014-09-23 09:35:00,43.3,43.37,43.2,43.2,38100.0,33.071,33.1244,32.9946,32.9946,38100.0
2014-09-23 09:40:00,43.2,43.21,42.96,43.03,45100.0,32.9946,33.0022,32.8113,32.8647,45100.0
2014-09-23 09:45:00,43.02,43.09,42.96,43.07,30300.0,32.8571,32.9106,32.8113,32.8953,30300.0
2014-09-23 09:50:00,43.06,43.14,43.06,43.09,23500.0,32.8877,32.9488,32.8877,32.9106,23500.0
2014-09-23 09:55:00,43.08,43.18,43.08,43.15,26200.0,32.9029,32.9793,32.9029,32.9564,26200.0
2014-09-23 10:00:00,43.16,43.29,43.16,43.26,37700.0,32.964,33.0633,32.964,33.0404,37700.0
2014-09-23 10:05:00,43.26,43.3,43.24,43.29,21200.0,33.0404,33.071,33.0251,33.0633,21200.0
2014-09-23 10:10:00,43.3,43.33,43.26,43.28,30400.0,33.071,33.0939,33.0404,33.0557,30400.0
2014-09-23 10:15:00,43.29,43.32,43.27,43.29,46600.0,33.0633,33.0862,33.0481,33.0633,46600.0
2014-09-23 10:20:00,43.29,43.32,43.27,43.29,24500.0,33.0633,33.0862,33.0481,33.0633,24500.0
2014-09-23 10:25:00,43.28,43.29,43.21,43.21,35400.0,33.0557,33.0633,33.0022,33.0022,35400.0
2014-09-23 10:30:00,43.2,43.27,43.19,43.24,29000.0,32.9946,33.0481,32.9869,33.0251,29000.0
2014-09-23 10:35:00,43.24,43.24,43.16,43.17,58800.0,33.0251,33.0251,32.964,32.9717,58800.0
2014-09-23 10:40:00,43.17,43.29,43.17,43.29,24400.0,32.9717,33.0633,32.9717,33.0633,24400.0
2014-09-23 10:45:00,43.29,43.32,43.25,43.27,30000.0,33.0633,33.0862,33.0328,33.0481,30000.0
2014-09-23 10:50:00,43.26,43.27,43.24,43.26,41400.0,33.0404,33.0481,33.0251,33.0404,41400.0
2014-09-23 10:55:00,43.25,43.25,43.16,43.16,15500.0,33.0328,33.0328,32.964,32.964,15500.0
2014-09-23 11:00:00,43.16,43.25,43.16,43.23,20400.0,32.964,33.0328,32.964,33.0175,20400.0
2014-09-23 11:05:00,43.23,43.26,43.21,43.25,11400.0,33.0175,33.0404,33.0022,33.0328,11400.0
2014-09-23 11:10:00,43.25,43.27,43.22,43.26,44600.0,33.0328,33.0481,33.0099,33.0404,44600.0
2014-09-23 11:15:00,43.26,43.27,43.23,43.24,19000.0,33.0404,33.0481,33.0175,33.0251,19000.0
2014-09-23 11:20:00,43.23,43.27,43.23,43.26,40900.0,33.0175,33.0481,33.0175,33.0404,40900.0
2014-09-23 11:25:00,43.26,43.27,43.21,43.21,17800.0,33.0404,33.0481,33.0022,33.0022,17800.0
2014-09-23 11:30:00,43.22,43.26,43.21,43.26,23700.0,33.0099,33.0404,33.0022,33.0404,23700.0
2014-09-23 11:35:00,43.26,43.28,43.24,43.28,40800.0,33.0404,33.0557,33.0251,33.0557,40800.0
2014-09-23 11:40:00,43.28,43.28,43.24,43.25,25300.0,33.0557,33.0557,33.0251,33.0328,25300.0
2014-09-23 11:45:00,43.26,43.26,43.24,43.25,15400.0,33.0404,33.0404,33.0251,33.0328,15400.0
2014-09-23 11:50:00,43.25,43.26,43.24,43.25,21400.0,33.0328,33.0404,33.0251,33.0328,21400.0
2014-09-23 11:55:00,43.25,43.26,43.24,43.24,18700.0,33.0328,33.0404,33.0251,33.0251,18700.0
2014-09-23 12:00:00,43.25,43.25,43.22,43.23,13700.0,33.0328,33.0328,33.0099,33.0175,13700.0
2014-09-23 12:05:00,43.23,43.24,43.22,43.23,20500.0,33.0175,33.0251,33.0099,33.0175,20500.0
2014-09-23 12:10:00,43.22,43.23,43.16,43.17,19800.0,33.0099,33.0175,32.964,32.9717,19800.0
2014-09-23 12:15:00,43.18,43.26,43.18,43.23,44000.0,32.9793,33.0404,32.9793,33.0175,44000.0
2014-09-23 12:20:00,43.23,43.24,43.22,43.23,10500.0,33.0175,33.0251,33.0099,33.0175,10500.0
2014-09-23 12:25:00,43.24,43.25,43.23,43.25,9400.0,33.0251,33.0328,33.0175,33.0328,9400.0
2014-09-23 12:30:00,43.25,43.28,43.24,43.27,13800.0,33.0328,33.0557,33.0251,33.0481,13800.0
2014-09-23 12:35:00,43.27,43.3,43.27,43.3,25300.0,33.0481,33.071,33.0481,33.071,25300.0
2014-09-23 12:40:00,43.29,43.3,43.27,43.28,14700.0,33.0633,33.071,33.0481,33.0557,14700.0
2014-09-23 12:45:00,43.27,43.28,43.25,43.25,31500.0,33.0481,33.0557,33.0328,33.0328,31500.0
2014-09-23 12:50:00,43.25,43.25,43.21,43.22,22400.0,33.0328,33.0328,33.0022,33.0099,22400.0
2014-09-23 12:55:00,43.23,43.23,43.2,43.21,16500.0,33.0175,33.0175,32.9946,33.0022,16500.0
2014-09-23 13:00:00,43.22,43.22,43.18,43.21,15000.0,33.0099,33.0099,32.9793,33.0022,15000.0
2014-09-23 13:05:00,43.21,43.21,43.14,43.15,19000.0,33.0022,33.0022,32.9488,32.9564,19000.0
2014-09-23 13:10:00,43.16,43.16,43.14,43.14,20400.0,32.964,32.964,32.9488,32.9488,20400.0
2014-09-23 13:15:00,43.14,43.14,43.08,43.09,18500.0,32.9488,32.9488,32.9029,32.9106,18500.0
2014-09-23 13:20:00,43.09,43.1,43.07,43.09,14200.0,32.9106,32.9182,32.8953,32.9106,14200.0
2014-09-23 13:25:00,43.08,43.12,43.07,43.11,15800.0,32.9029,32.9335,32.8953,32.9258,15800.0
2014-09-23 13:30:00,43.11,43.16,43.09,43.14,19100.0,32.9258,32.964,32.9106,32.9488,19100.0
2014-09-23 13:35:00,43.14,43.2,43.12,43.19,19600.0,32.9488,32.9946,32.9335,32.9869,19600.0
2014-09-23 13:40:00,43.2,43.27,43.19,43.26,26800.0,32.9946,33.0481,32.9869,33.0404,26800.0
2014-09-23 13:45:00,43.27,43.27,43.25,43.25,13800.0,33.0481,33.0481,33.0328,33.0328,13800.0
2014-09-23 13:50:00,43.26,43.28,43.25,43.26,15000.0,33.0404,33.0557,33.0328,33.0404,15000.0
2014-09-23 13:55:00,43.26,43.27,43.2,43.21,23100.0,33.0404,33.0481,32.9946,33.0022,23100.0
2014-09-23 14:00:00,43.2,43.21,43.16,43.17,28500.0,32.9946,33.0022,32.964,32.9717,28500.0
2014-09-23 14:05:00,43.17,43.2,43.16,43.17,34800.0,32.9717,32.9946,32.964,32.9717,34800.0
2014-09-23 14:10:00,43.17,43.19,43.15,43.17,28600.0,32.9717,32.9869,32.9564,32.9717,28600.0
2014-09-23 14:15:00,43.17,43.19,43.16,43.16,14300.0,32.9717,32.9869,32.964,32.964,14300.0
2014-09-23 14:20:00,43.16,43.18,43.1,43.12,19600.0,32.964,32.9793,32.9182,32.9335,19600.0
2014-09-23 14:25:00,43.12,43.16,43.12,43.16,29200.0,32.9335,32.964,32.9335,32.964,29200.0
2014-09-23 14:30:00,43.16,43.19,43.15,43.16,26500.0,32.964,32.9869,32.9564,32.964,26500.0
2014-09-23 14:35:00,43.16,43.18,43.15,43.18,20500.0,32.964,32.9793,32.9564,32.9793,20500.0
2014-09-23 14:40:00,43.18,43.18,43.15,43.16,18400.0,32.9793,32.9793,32.9564,32.964,18400.0
2014-09-23 14:45:00,43.16,43.18,43.15,43.15,23500.0,32.964,32.9793,32.9564,32.9564,23500.0
2014-09-23 14:50:00,43.15,43.18,43.14,43.17,21600.0,32.9564,32.9793,32.9488,32.9717,21600.0
2014-09-23 14:55:00,43.16,43.19,43.15,43.18,29200.0,32.964,32.9869,32.9564,32.9793,29200.0
2014-09-23 15:00:00,43.17,43.22,43.17,43.22,29600.0,32.9717,33.0099,32.9717,33.0099,29600.0
2014-09-23 15:05:00,43.22,43.23,43.18,43.19,30000.0,33.0099,33.0175,32.9793,32.9869,30000.0
2014-09-23 15:10:00,43.2,43.22,43.19,43.2,17300.0,32.9946,33.0099,32.9869,32.9946,17300.0
2014-09-23 15:15:00,43.2,43.22,43.18,43.21,39000.0,32.9946,33.0099,32.9793,33.0022,39000.0
2014-09-23 15:20:00,43.21,43.23,43.19,43.23,29300.0,33.0022,33.0175,32.9869,33.0175,29300.0
2014-09-23 15:25:00,43.23,43.24,43.19,43.2,35600.0,33.0175,33.0251,32.9869,32.9946,35600.0
2014-09-23 15:30:00,43.2,43.21,43.18,43.21,21000.0,32.9946,33.0022,32.9793,33.0022,21000.0
2014-09-23 15:35:00,43.21,43.23,43.2,43.21,20500.0,33.0022,33.0175,32.9946,33.0022,20500.0
2014-09-23 15:40:00,43.21,43.21,43.17,43.17,34700.0,33.0022,33.0022,32.9717,32.9717,34700.0
2014-09-23 15:45:00,43.18,43.18,43.1,43.12,69900.0,32.9793,32.9793,32.9182,32.9335,69900.0
2014-09-23 15:50:00,43.11,43.14,43.1,43.12,65500.0,32.9258,32.9488,32.9182,32.9335,65500.0
2014-09-23 15:55:00,43.12,43.13,43.07,43.07,88500.0,32.9335,32.9411,32.8953,32.8953,88500.0
2014-09-24 09:30:00,43.09,43.27,42.98,43.02,43000.0,32.9106,33.0481,32.8266,32.8571,43000.0
2014-09-24 09:35:00,43.01,43.11,43.01,43.11,12500.0,32.8495,32.9258,32.8495,32.9258,12500.0
2014-09-24 09:40:00,43.11,43.15,43.08,43.08,15000.0,32.9258,32.9564,32.9029,32.9029,15000.0
2014-09-24 09:45:00,43.07,43.11,43.04,43.07,11200.0,32.8953,32.9258,32.8724,32.8953,11200.0
2014-09-24 09:50:00,43.06,43.22,43.05,43.15,74300.0,32.8877,33.0099,32.88,32.9564,74300.0
2014-09-24 09:55:00,43.16,43.21,43.13,43.16,5700.0,32.964,33.0022,32.9411,32.964,5700.0
2014-09-24 10:00:00,43.16,43.2,43.14,43.19,30800.0,32.964,32.9946,32.9488,32.9869,30800.0
2014-09-24 10:05:00,43.18,43.2,43.12,43.14,13100.0,32.9793,32.9946,32.9335,32.9488,13100.0
2014-09-24 10:10:00,43.12,43.12,43.03,43.06,16100.0,32.9335,32.9335,32.8647,32.8877,16100.0
2014-09-24 10:15:00,43.07,43.08,43.0,43.01,15100.0,32.8953,32.9029,32.8418,32.8495,15100.0
2014-09-24 10:20:00,43.01,43.04,42.99,43.04,16000.0,32.8495,32.8724,32.8342,32.8724,16000.0
2014-09-24 10:25:00,43.03,43.08,43.03,43.03,12300.0,32.8647,32.9029,32.8647,32.8647,12300.0
2014-09-24 10:30:00,43.03,43.07,43.01,43.05,44100.0,32.8647,32.8953,32.8495,32.88,44100.0
2014-09-24 10:35:00,43.05,43.19,43.04,43.18,34600.0,32.88,32.9869,32.8724,32.9793,34600.0
2014-09-24 10:40:00,43.17,43.24,43.15,43.15,27200.0,32.9717,33.0251,32.9564,32.9564,27200.0
2014-09-24 10:45:00,43.15,43.16,43.13,43.16,23700.0,32.9564,32.964,32.9411,32.964,23700.0
2014-09-24 10:50:00,43.17,43.17,43.1,43.1,34200.0,32.9717,32.9717,32.9182,32.9182,34200.0
2014-09-24 10:55:00,43.1,43.11,43.03,43.04,24200.0,32.9182,32.9258,32.8647,32.8724,24200.0
2014-09-24 11:00:00,43.05,43.07,43.0,43.07,20900.0,32.88,32.8953,32.8418,32.8953,20900.0
2014-09-24 11:05:00,43.07,43.14,43.04,43.13,22900.0,32.8953,32.9488,32.8724,32.9411,22900.0
2014-09-24 11:10:00,43.12,43.19,43.12,43.18,18900.0,32.9335,32.9869,32.9335,32.9793,18900.0
2014-09-24 11:15:00,43.18,43.2,43.14,43.15,13000.0,32.9793,32.9946,32.9488,32.9564,13000.0
2014-09-24 11:20:00,43.15,43.24,43.15,43.22,28900.0,32.9564,33.0251,32.9564,33.0099,28900.0
2014-09-24 11:25:00,43.22,43.25,43.21,43.23,23600.0,33.0099,33.0328,33.0022,33.0175,23600.0
2014-09-24 11:30:00,43.22,43.29,43.22,43.23,31900.0,33.0099,33.0633,33.0099,33.0175,31900.0
2014-09-24 11:35:00,43.23,43.3,43.23,43.27,24400.0,33.0175,33.071,33.0175,33.0481,24400.0
2014-09-24 11:40:00,43.26,43.27,43.23,43.23,11500.0,33.0404,33.0481,33.0175,33.0175,11500.0
2014-09-24 11:45:00,43.24,43.26,43.2,43.2,16600.0,33.0251,33.0404,32.9946,32.9946,16600.0
2014-09-24 11:50:00,43.2,43.21,43.16,43.18,15200.0,32.9946,33.0022,32.964,32.9793,15200.0
2014-09-24 11:55:00,43.18,43.18,43.15,43.17,12200.0,32.9793,32.9793,32.9564,32.9717,12200.0
2014-09-24 12:00:00,43.17,43.18,43.13,43.14,22100.0,32.9717,32.9793,32.9411,32.9488,22100.0
2014-09-24 12:05:00,43.13,43.14,43.09,43.1,11800.0,32.9411,32.9488,32.9106,32.9182,11800.0
2014-09-24 12:10:00,43.1,43.1,43.07,43.08,21500.0,32.9182,32.9182,32.8953,32.9029,21500.0
2014-09-24 12:15:00,43.08,43.09,43.03,43.04,16300.0,32.9029,32.9106,32.8647,32.8724,16300.0
2014-09-24 12:20:00,43.05,43.09,43.04,43.08,17300.0,32.88,32.9106,32.8724,32.9029,17300.0
2014-09-24 12:25:00,43.08,43.09,43.07,43.08,10300.0,32.9029,32.9106,32.8953,32.9029,10300.0
2014-09-24 12:30:00,43.08,43.1,43.06,43.06,12700.0,32.9029,32.9182,32.8877,32.8877,12700.0
2014-09-24 12:35:00,43.07,43.08,43.05,43.06,28000.0,32.8953,32.9029,32.88,32.8877,28000.0
2014-09-24 12:40:00,43.06,43.1,43.05,43.09,14500.0,32.8877,32.9182,32.88,32.9106,14500.0
2014-09-24 12:45:00,43.1,43.13,43.1,43.13,16700.0,32.9182,32.9411,32.9182,32.9411,16700.0
2014-09-24 12:50:00,43.13,43.14,43.09,43.1,16700.0,32.9411,32.9488,32.9106,32.9182,16700.0
2014-09-24 12:55:00,43.09,43.09,43.07,43.09,17000.0,32.9106,32.9106,32.8953,32.9106,17000.0
2014-09-24 13:00:00,43.09,43.14,43.09,43.12,16800.0,32.9106,32.9488,32.9106,32.9335,16800.0
2014-09-24 13:05:00,43.12,43.12,43.07,43.09,15300.0,32.9335,32.9335,32.8953,32.9106,15300.0
2014-09-24 13:10:00,43.09,43.11,43.09,43.09,13500.0,32.9106,32.9258,32.9106,32.9106,13500.0
2014-09-24 13:15:00,43.1,43.11,43.09,43.1,24200.0,32.9182,32.9258,32.9106,32.9182,24200.0
2014-09-24 13:20:00,43.1,43.12,43.1,43.11,18600.0,32.9182,32.9335,32.9182,32.9258,18600.0
2014-09-24 13:25:00,43.12,43.14,43.11,43.14,12500.0,32.9335,32.9488,32.9258,32.9488,12500.0
2014-09-24 13:30:00,43.14,43.17,43.13,43.16,17500.0,32.9488,32.9717,32.9411,32.964,17500.0
2014-09-24 13:35:00,43.16,43.19,43.15,43.16,26900.0,32.964,32.9869,32.9564,32.964,26900.0
2014-09-24 13:40:00,43.17,43.17,43.14,43.17,20000.0,32.9717,32.9717,32.9488,32.9717,20000.0
2014-09-24 13:45:00,43.16,43.17,43.13,43.16,16100.0,32.964,32.9717,32.9411,32.964,16100.0
2014-09-24 13:50:00,43.17,43.22,43.17,43.2,14100.0,32.9717,33.0099,32.9717,32.9946,14100.0
2014-09-24 13:55:00,43.2,43.21,43.18,43.19,16300.0,32.9946,33.0022,32.9793,32.9869,16300.0
2014-09-24 14:00:00,43.19,43.2,43.16,43.17,14500.0,32.9869,32.9946,32.964,32.9717,14500.0
2014-09-24 14:05:00,43.17,43.22,43.17,43.21,33700.0,32.9717,33.0099,32.9717,33.0022,33700.0
2014-09-24 14:10:00,43.21,43.21,43.19,43.21,23100.0,33.0022,33.0022,32.9869,33.0022,23100.0
2014-09-24 14:15:00,43.21,43.25,43.21,43.25,71300.0,33.0022,33.0328,33.0022,33.0328,71300.0
2014-09-24 14:20:00,43.25,43.26,43.24,43.24,35700.0,33.0328,33.0404,33.0251,33.0251,35700.0
2014-09-24 14:25:00,43.25,43.3,43.25,43.29,27000.0,33.0328,33.071,33.0328,33.0633,27000.0
2014-09-24 14:30:00,43.3,43.32,43.28,43.32,31800.0,33.071,33.0862,33.0557,33.0862,31800.0
2014-09-24 14:35:00,43.32,43.33,43.29,43.32,33700.0,33.0862,33.0939,33.0633,33.0862,33700.0
2014-09-24 14:40:00,43.32,43.33,43.31,43.32,39100.0,33.0862,33.0939,33.0786,33.0862,39100.0
2014-09-24 14:45:00,43.32,43.34,43.29,43.31,28400.0,33.0862,33.1015,33.0633,33.0786,28400.0
2014-09-24 14:50:00,43.31,43.31,43.29,43.31,33300.0,33.0786,33.0786,33.0633,33.0786,33300.0
2014-09-24 14:55:00,43.3,43.37,43.3,43.35,20100.0,33.071,33.1244,33.071,33.1092,20100.0
2014-09-24 15:00:00,43.36,43.38,43.33,43.37,34200.0,33.1168,33.1321,33.0939,33.1244,34200.0
2014-09-24 15:05:00,43.37,43.38,43.34,43.37,23500.0,33.1244,33.1321,33.1015,33.1244,23500.0
2014-09-24 15:10:00,43.37,43.39,43.37,43.38,24100.0,33.1244,33.1397,33.1244,33.1321,24100.0
2014-09-24 15:15:00,43.38,43.39,43.37,43.37,18900.0,33.1321,33.1397,33.1244,33.1244,18900.0
2014-09-24 15:20:00,43.38,43.39,43.37,43.37,26300.0,33.1321,33.1397,33.1244,33.1244,26300.0
2014-09-24 15:25:00,43.37,43.39,43.36,43.37,33200.0,33.1244,33.1397,33.1168,33.1244,33200.0
2014-09-24 15:30:00,43.37,43.4,43.37,43.4,37900.0,33.1244,33.1473,33.1244,33.1473,37900.0
2014-09-24 15:35:00,43.4,43.47,43.4,43.46,74800.0,33.1473,33.2008,33.1473,33.1932,74800.0
2014-09-24 15:40:00,43.47,43.47,43.42,43.42,39000.0,33.2008,33.2008,33.1626,33.1626,39000.0
2014-09-24 15:45:00,43.43,43.46,43.4,43.45,52700.0,33.1703,33.1932,33.1473,33.1855,52700.0
2014-09-24 15:50:00,43.46,43.48,43.44,43.45,76200.0,33.1932,33.2084,33.1779,33.1855,76200.0
2014-09-24 15:55:00,43.44,43.45,43.36,43.37,152600.0,33.1779,33.1855,33.1168,33.1244,152600.0
2014-09-25 09:30:00,43.25,43.32,43.05,43.17,47500.0,33.0328,33.0862,32.88,32.9717,47500.0
2014-09-25 09:35:00,43.16,43.2,43.02,43.06,31600.0,32.964,32.9946,32.8571,32.8877,31600.0
2014-09-25 09:40:00,43.06,43.11,43.04,43.06,20300.0,32.8877,32.9258,32.8724,32.8877,20300.0
2014-09-25 09:45:00,43.06,43.14,42.98,43.0,29200.0,32.8877,32.9488,32.8266,32.8418,29200.0
2014-09-25 09:50:00,43.02,43.04,42.9,42.92,50300.0,32.8571,32.8724,32.7655,32.7807,50300.0
2014-09-25 09:55:00,42.92,42.95,42.84,42.93,47300.0,32.7807,32.8036,32.7196,32.7884,47300.0
2014-09-25 10:00:00,42.93,42.95,42.81,42.83,20200.0,32.7884,32.8036,32.6967,32.712,20200.0
2014-09-25 10:05:00,42.83,42.85,42.79,42.83,76100.0,32.712,32.7273,32.6814,32.712,76100.0
2014-09-25 10:10:00,42.84,42.85,42.71,42.78,35400.0,32.7196,32.7273,32.6203,32.6738,35400.0
2014-09-25 10:15:00,42.78,42.78,42.69,42.7,24500.0,32.6738,32.6738,32.6051,32.6127,24500.0
2014-09-25 10:20:00,42.7,42.72,42.59,42.62,54200.0,32.6127,32.628,32.5287,32.5516,54200.0
2014-09-25 10:25:00,42.62,42.72,42.61,42.69,59500.0,32.5516,32.628,32.544,32.6051,59500.0
2014-09-25 10:30:00,42.69,42.69,42.56,42.61,17200.0,32.6051,32.6051,32.5058,32.544,17200.0
2014-09-25 10:35:00,42.61,42.7,42.61,42.65,44900.0,32.544,32.6127,32.544,32.5745,44900.0
2014-09-25 10:40:00,42.65,42.67,42.57,42.6,45700.0,32.5745,32.5898,32.5134,32.5363,45700.0
2014-09-25 10:45:00,42.58,42.65,42.58,42.65,25100.0,32.5211,32.5745,32.5211,32.5745,25100.0
2014-09-25 10:50:00,42.64,42.67,42.55,42.55,46000.0,32.5669,32.5898,32.4981,32.4981,46000.0
2014-09-25 10:55:00,42.55,42.65,42.53,42.65,19700.0,32.4981,32.5745,32.4829,32.5745,19700.0
2014-09-25 11:00:00,42.65,42.66,42.59,42.63,36600.0,32.5745,32.5822,32.5287,32.5592,36600.0
2014-09-25 11:05:00,42.62,42.66,42.61,42.65,29400.0,32.5516,32.5822,32.544,32.5745,29400.0
2014-09-25 11:10:00,42.65,42.66,42.57,42.57,18900.0,32.5745,32.5822,32.5134,32.5134,18900.0
2014-09-25 11:15:00,42.56,42.58,42.54,42.56,30400.0,32.5058,32.5211,32.4905,32.5058,30400.0
2014-09-25 11:20:00,42.56,42.63,42.56,42.63,31600.0,32.5058,32.5592,32.5058,32.5592,31600.0
2014-09-25 11:25:00,42.63,42.72,42.63,42.72,33100.0,32.5592,32.628,32.5592,32.628,33100.0
2014-09-25 11:30:00,42.72,42.72,42.66,42.7,29600.0,32.628,32.628,32.5822,32.6127,29600.0
2014-09-25 11:35:00,42.7,42.75,42.7,42.72,22100.0,32.6127,32.6509,32.6127,32.628,22100.0
2014-09-25 11:40:00,42.7,42.71,42.66,42.66,8100.0,32.6127,32.6203,32.5822,32.5822,8100.0
2014-09-25 11:45:00,42.66,42.71,42.61,42.61,26700.0,32.5822,32.6203,32.544,32.544,26700.0
2014-09-25 11:50:00,42.61,42.66,42.61,42.61,18900.0,32.544,32.5822,32.544,32.544,18900.0
2014-09-25 11:55:00,42.61,42.63,42.59,42.62,22500.0,32.544,32.5592,32.5287,32.5516,22500.0
2014-09-25 12:00:00,42.61,42.63,42.61,42.61,9200.0,32.544,32.5592,32.544,32.544,9200.0
2014-09-25 12:05:00,42.61,42.64,42.58,42.59,12800.0,32.544,32.5669,32.5211,32.5287,12800.0
2014-09-25 12:10:00,42.6,42.61,42.58,42.59,7800.0,32.5363,32.544,32.5211,32.5287,7800.0
2014-09-25 12:15:00,42.59,42.59,42.52,42.54,13900.0,32.5287,32.5287,32.4752,32.4905,13900.0
2014-09-25 12:20:00,42.54,42.56,42.49,42.56,18000.0,32.4905,32.5058,32.4523,32.5058,18000.0
2014-09-25 12:25:00,42.57,42.57,42.48,42.48,41700.0,32.5134,32.5134,32.4447,32.4447,41700.0
2014-09-25 12:30:00,42.48,42.53,42.48,42.53,10500.0,32.4447,32.4829,32.4447,32.4829,10500.0
2014-09-25 12:35:00,42.53,42.56,42.52,42.55,11600.0,32.4829,32.5058,32.4752,32.4981,11600.0
2014-09-25 12:40:00,42.55,42.57,42.54,42.55,6400.0,32.4981,32.5134,32.4905,32.4981,6400.0
2014-09-25 12:45:00,42.54,42.55,42.5,42.51,7800.0,32.4905,32.4981,32.46,32.4676,7800.0
2014-09-25 12:50:00,42.51,42.52,42.49,42.52,11700.0,32.4676,32.4752,32.4523,32.4752,11700.0
2014-09-25 12:55:00,42.51,42.52,42.5,42.52,5900.0,32.4676,32.4752,32.46,32.4752,5900.0
2014-09-25 13:00:00,42.53,42.56,42.51,42.52,13500.0,32.4829,32.5058,32.4676,32.4752,13500.0
2014-09-25 13:05:00,42.51,42.57,42.5,42.56,12600.0,32.4676,32.5134,32.46,32.5058,12600.0
2014-09-25 13:10:00,42.56,42.59,42.56,42.58,9200.0,32.5058,32.5287,32.5058,32.5211,9200.0
2014-09-25 13:15:00,42.58,42.61,42.58,42.6,5700.0,32.5211,32.544,32.5211,32.5363,5700.0
2014-09-25 13:20:00,42.61,42.61,42.52,42.54,10000.0,32.544,32.544,32.4752,32.4905,10000.0
2014-09-25 13:25:00,42.54,42.57,42.52,42.55,13200.0,32.4905,32.5134,32.4752,32.4981,13200.0
2014-09-25 13:30:00,42.55,42.58,42.54,42.56,14000.0,32.4981,32.5211,32.4905,32.5058,14000.0
2014-09-25 13:35:00,42.57,42.58,42.55,42.56,15100.0,32.5134,32.5211,32.4981,32.5058,15100.0
2014-09-25 13:40:00,42.55,42.55,42.5,42.53,47800.0,32.4981,32.4981,32.46,32.4829,47800.0
2014-09-25 13:45:00,42.53,42.53,42.41,42.42,75700.0,32.4829,32.4829,32.3912,32.3989,75700.0
2014-09-25 13:50:00,42.42,42.43,42.37,42.38,44900.0,32.3989,32.4065,32.3607,32.3683,44900.0
2014-09-25 13:55:00,42.39,42.41,42.37,42.4,37900.0,32.3759,32.3912,32.3607,32.3836,37900.0
2014-09-25 14:00:00,42.4,42.4,42.34,42.37,18400.0,32.3836,32.3836,32.3378,32.3607,18400.0
2014-09-25 14:05:00,42.38,42.4,42.38,42.39,23900.0,32.3683,32.3836,32.3683,32.3759,23900.0
2014-09-25 14:10:00,42.38,42.39,42.36,42.37,22800.0,32.3683,32.3759,32.353,32.3607,22800.0
2014-09-25 14:15:00,42.37,42.37,42.3,42.3,48100.0,32.3607,32.3607,32.3072,32.3072,48100.0
2014-09-25 14:20:00,42.3,42.36,42.29,42.33,28700.0,32.3072,32.353,32.2996,32.3301,28700.0
2014-09-25 14:25:00,42.34,42.36,42.33,42.35,34500.0,32.3378,32.353,32.3301,32.3454,34500.0
2014-09-25 14:30:00,42.34,42.35,42.31,42.31,38900.0,32.3378,32.3454,32.3148,32.3148,38900.0
2014-09-25 14:35:00,42.3,42.35,42.3,42.35,25700.0,32.3072,32.3454,32.3072,32.3454,25700.0
2014-09-25 14:40:00,42.35,42.35,42.3,42.3,25100.0,32.3454,32.3454,32.3072,32.3072,25100.0
2014-09-25 14:45:00,42.3,42.36,42.29,42.34,31000.0,32.3072,32.353,32.2996,32.3378,31000.0
2014-09-25 14:50:00,42.35,42.36,42.29,42.3,47900.0,32.3454,32.353,32.2996,32.3072,47900.0
2014-09-25 14:55:00,42.3,42.3,42.25,42.26,39800.0,32.3072,32.3072,32.269,32.2766,39800.0
2014-09-25 15:00:00,42.26,42.34,42.26,42.33,39400.0,32.2766,32.3378,32.2766,32.3301,39400.0
2014-09-25 15:05:00,42.33,42.33,42.3,42.31,37000.0,32.3301,32.3301,32.3072,32.3148,37000.0
2014-09-25 15:10:00,42.31,42.32,42.24,42.24,28000.0,32.3148,32.3225,32.2614,32.2614,28000.0
2014-09-25 15:15:00,42.25,42.3,42.25,42.3,45000.0,32.269,32.3072,32.269,32.3072,45000.0
2014-09-25 15:20:00,42.3,42.31,42.24,42.25,70300.0,32.3072,32.3148,32.2614,32.269,70300.0
2014-09-25 15:25:00,42.25,42.25,42.21,42.25,41500.0,32.269,32.269,32.2385,32.269,41500.0
2014-09-25 15:30:00,42.25,42.27,42.23,42.25,76200.0,32.269,32.2843,32.2537,32.269,76200.0
2014-09-25 15:35:00,42.25,42.28,42.24,42.25,90600.0,32.269,32.2919,32.2614,32.269,90600.0
2014-09-25 15:40:00,42.25,42.29,42.24,42.24,66900.0,32.269,32.2996,32.2614,32.2614,66900.0
2014-09-25 15:45:00,42.24,42.25,42.18,42.25,140100.0,32.2614,32.269,32.2155,32.269,140100.0
2014-09-25 15:50:00,42.24,42.24,42.22,42.22,118400.0,32.2614,32.2614,32.2461,32.2461,118400.0
2014-09-25 15:55:00,42.22,42.23,42.16,42.17,151700.0,32.2461,32.2537,32.2003,32.2079,151700.0
2014-09-26 09:30:00,42.22,42.51,42.22,42.37,57500.0,32.2461,32.4676,32.2461,32.3607,57500.0
2014-09-26 09:35:00,42.36,42.4,42.3,42.37,16800.0,32.353,32.3836,32.3072,32.3607,16800.0
2014-09-26 09:40:00,42.35,42.37,42.23,42.33,14500.0,32.3454,32.3607,32.2537,32.3301,14500.0
2014-09-26 09:45:00,42.35,42.35,42.2,42.29,16500.0,32.3454,32.3454,32.2308,32.2996,16500.0
2014-09-26 09:50:00,42.28,42.35,42.26,42.31,8100.0,32.2919,32.3454,32.2766,32.3148,8100.0
2014-09-26 09:55:00,42.3,42.37,42.23,42.35,9500.0,32.3072,32.3607,32.2537,32.3454,9500.0
2014-09-26 10:00:00,42.33,42.41,42.33,42.38,18400.0,32.3301,32.3912,32.3301,32.3683,18400.0
2014-09-26 10:05:00,42.38,42.38,42.32,42.32,13600.0,32.3683,32.3683,32.3225,32.3225,13600.0
2014-09-26 10:10:00,42.34,42.34,42.24,42.24,11000.0,32.3378,32.3378,32.2614,32.2614,11000.0
2014-09-26 10:15:00,42.23,42.25,42.14,42.19,12500.0,32.2537,32.269,32.185,32.2232,12500.0
2014-09-26 10:20:00,42.19,42.21,42.17,42.2,11100.0,32.2232,32.2385,32.2079,32.2308,11100.0
2014-09-26 10:25:00,42.21,42.26,42.11,42.11,22700.0,32.2385,32.2766,32.1621,32.1621,22700.0
2014-09-26 10:30:00,42.11,42.19,42.07,42.19,35800.0,32.1621,32.2232,32.1315,32.2232,35800.0
2014-09-26 10:35:00,42.19,42.2,42.15,42.15,19200.0,32.2232,32.2308,32.1926,32.1926,19200.0
2014-09-26 10:40:00,42.15,42.15,42.02,42.03,68300.0,32.1926,32.1926,32.0933,32.101,68300.0
2014-09-26 10:45:00,42.02,42.12,41.99,42.12,40400.0,32.0933,32.1697,32.0704,32.1697,40400.0
2014-09-26 10:50:00,42.12,42.12,42.09,42.09,35400.0,32.1697,32.1697,32.1468,32.1468,35400.0
2014-09-26 10:55:00,42.1,42.14,42.09,42.1,28800.0,32.1544,32.185,32.1468,32.1544,28800.0
2014-09-26 11:00:00,42.09,42.12,42.09,42.11,23000.0,32.1468,32.1697,32.1468,32.1621,23000.0
2014-09-26 11:05:00,42.1,42.12,42.08,42.1,30900.0,32.1544,32.1697,32.1392,32.1544,30900.0
2014-09-26 11:10:00,42.1,42.1,42.05,42.05,33800.0,32.1544,32.1544,32.1163,32.1163,33800.0
2014-09-26 11:15:00,42.06,42.07,42.05,42.05,24800.0,32.1239,32.1315,32.1163,32.1163,24800.0
2014-09-26 11:20:00,42.05,42.07,42.02,42.05,23100.0,32.1163,32.1315,32.0933,32.1163,23100.0
2014-09-26 11:25:00,42.04,42.07,42.03,42.04,20500.0,32.1086,32.1315,32.101,32.1086,20500.0
2014-09-26 11:30:00,42.05,42.05,42.0,42.0,24200.0,32.1163,32.1163,32.0781,32.0781,24200.0
2014-09-26 11:35:00,42.0,42.05,41.98,42.02,15400.0,32.0781,32.1163,32.0628,32.0933,15400.0
2014-09-26 11:40:00,42.02,42.04,42.0,42.0,16000.0,32.0933,32.1086,32.0781,32.0781,16000.0
2014-09-26 11:45:00,42.01,42.01,41.96,41.97,28800.0,32.0857,32.0857,32.0475,32.0552,28800.0
2014-09-26 11:50:00,41.97,41.98,41.96,41.97,13200.0,32.0552,32.0628,32.0475,32.0552,13200.0
2014-09-26 11:55:00,41.97,41.98,41.94,41.94,18100.0,32.0552,32.0628,32.0322,32.0322,18100.0
2014-09-26 12:00:00,41.94,42.02,41.94,42.02,14200.0,32.0322,32.0933,32.0322,32.0933,14200.0
2014-09-26 12:05:00,42.03,42.08,42.02,42.07,10600.0,32.101,32.1392,32.0933,32.1315,10600.0
2014-09-26 12:10:00,42.06,42.11,42.06,42.09,9400.0,32.1239,32.1621,32.1239,32.1468,9400.0
2014-09-26 12:15:00,42.09,42.15,42.07,42.14,11500.0,32.1468,32.1926,32.1315,32.185,11500.0
2014-09-26 12:20:00,42.14,42.16,42.14,42.15,10700.0,32.185,32.2003,32.185,32.1926,10700.0
2014-09-26 12:25:00,42.15,42.15,42.09,42.12,32500.0,32.1926,32.1926,32.1468,32.1697,32500.0
2014-09-26 12:30:00,42.12,42.15,42.12,42.13,3800.0,32.1697,32.1926,32.1697,32.1774,3800.0
2014-09-26 12:35:00,42.14,42.14,42.1,42.11,8200.0,32.185,32.185,32.1544,32.1621,8200.0
2014-09-26 12:40:00,42.11,42.12,42.1,42.11,7500.0,32.1621,32.1697,32.1544,32.1621,7500.0
2014-09-26 12:45:00,42.11,42.13,42.11,42.11,5500.0,32.1621,32.1774,32.1621,32.1621,5500.0
2014-09-26 12:50:00,42.1,42.1,42.06,42.06,46900.0,32.1544,32.1544,32.1239,32.1239,46900.0
2014-09-26 12:55:00,42.07,42.07,41.98,42.0,31400.0,32.1315,32.1315,32.0628,32.0781,31400.0
2014-09-26 13:00:00,42.0,42.0,41.97,41.97,19400.0,32.0781,32.0781,32.0552,32.0552,19400.0
2014-09-26 13:05:00,41.98,41.98,41.95,41.97,34800.0,32.0628,32.0628,32.0399,32.0552,34800.0
2014-09-26 13:10:00,41.96,41.97,41.91,41.91,27800.0,32.0475,32.0552,32.0093,32.0093,27800.0
2014-09-26 13:15:00,41.92,41.97,41.88,41.97,62000.0,32.017,32.0552,31.9864,32.0552,62000.0
2014-09-26 13:20:00,41.98,42.02,41.98,41.99,40800.0,32.0628,32.0933,32.0628,32.0704,40800.0
2014-09-26 13:25:00,42.0,42.0,41.98,41.99,59200.0,32.0781,32.0781,32.0628,32.0704,59200.0
2014-09-26 13:30:00,41.98,42.01,41.98,41.99,64200.0,32.0628,32.0857,32.0628,32.0704,64200.0
2014-09-26 13:35:00,41.98,42.0,41.98,42.0,7700.0,32.0628,32.0781,32.0628,32.0781,7700.0
2014-09-26 13:40:00,42.0,42.0,41.97,41.98,7300.0,32.0781,32.0781,32.0552,32.0628,7300.0
2014-09-26 13:45:00,41.98,41.98,41.94,41.95,14700.0,32.0628,32.0628,32.0322,32.0399,14700.0
2014-09-26 13:50:00,41.95,41.95,41.93,41.93,28300.0,32.0399,32.0399,32.0246,32.0246,28300.0
2014-09-26 13:55:00,41.94,41.96,41.9,41.95,89000.0,32.0322,32.0475,32.0017,32.0399,89000.0
2014-09-26 14:00:00,41.96,42.0,41.96,42.0,28700.0,32.0475,32.0781,32.0475,32.0781,28700.0
2014-09-26 14:05:00,42.0,42.05,41.99,42.05,44300.0,32.0781,32.1163,32.0704,32.1163,44300.0
2014-09-26 14:10:00,42.05,42.07,42.04,42.06,22900.0,32.1163,32.1315,32.1086,32.1239,22900.0
2014-09-26 14:15:00,42.06,42.12,42.06,42.1,55200.0,32.1239,32.1697,32.1239,32.1544,55200.0
2014-09-26 14:20:00,42.1,42.11,42.09,42.1,32500.0,32.1544,32.1621,32.1468,32.1544,32500.0
2014-09-26 14:25:00,42.1,42.11,42.0,42.05,143800.0,32.1544,32.1621,32.0781,32.1163,143800.0
2014-09-26 14:30:00,42.05,42.11,42.05,42.11,17400.0,32.1163,32.1621,32.1163,32.1621,17400.0
2014-09-26 14:35:00,42.11,42.14,42.04,42.08,93600.0,32.1621,32.185,32.1086,32.1392,93600.0
2014-09-26 14:40:00,42.08,42.11,42.02,42.03,66600.0,32.1392,32.1621,32.0933,32.101,66600.0
2014-09-26 14:45:00,42.03,42.09,42.02,42.09,21800.0,32.101,32.1468,32.0933,32.1468,21800.0
2014-09-26 14:50:00,42.09,42.1,42.05,42.05,23500.0,32.1468,32.1544,32.1163,32.1163,23500.0
2014-09-26 14:55:00,42.04,42.05,42.0,42.02,65100.0,32.1086,32.1163,32.0781,32.0933,65100.0
2014-09-26 15:00:00,42.02,42.02,41.94,41.95,70300.0,32.0933,32.0933,32.0322,32.0399,70300.0
2014-09-26 15:05:00,41.95,42.03,41.95,42.03,40900.0,32.0399,32.101,32.0399,32.101,40900.0
2014-09-26 15:10:00,42.02,42.04,42.0,42.02,26700.0,32.0933,32.1086,32.0781,32.0933,26700.0
2014-09-26 15:15:00,42.01,42.01,41.96,42.01,44500.0,32.0857,32.0857,32.0475,32.0857,44500.0
2014-09-26 15:20:00,42.0,42.08,42.0,42.08,88500.0,32.0781,32.1392,32.0781,32.1392,88500.0
2014-09-26 15:25:00,42.08,42.11,42.06,42.1,55900.0,32.1392,32.1621,32.1239,32.1544,55900.0
2014-09-26 15:30:00,42.11,42.14,42.07,42.09,61000.0,32.1621,32.185,32.1315,32.1468,61000.0
2014-09-26 15:35:00,42.09,42.11,42.08,42.11,21100.0,32.1468,32.1621,32.1392,32.1621,21100.0
2014-09-26 15:40:00,42.11,42.16,42.11,42.14,62400.0,32.1621,32.2003,32.1621,32.185,62400.0
2014-09-26 15:45:00,42.13,42.14,42.1,42.12,67300.0,32.1774,32.185,32.1544,32.1697,67300.0
2014-09-26 15:50:00,42.12,42.18,42.12,42.16,115900.0,32.1697,32.2155,32.1697,32.2003,115900.0
2014-09-26 15:55:00,42.16,42.21,42.15,42.17,125700.0,32.2003,32.2385,32.1926,32.2079,125700.0
2014-09-29 09:30:00,41.92,42.03,41.88,42.0,138200.0,32.017,32.101,31.9864,32.0781,138200.0
2014-09-29 09:35:00,42.0,42.2,41.99,42.1,50700.0,32.0781,32.2308,32.0704,32.1544,50700.0
2014-09-29 09:40:00,42.09,42.21,42.05,42.2,35000.0,32.1468,32.2385,32.1163,32.2308,35000.0
2014-09-29 09:45:00,42.18,42.21,42.05,42.05,17100.0,32.2155,32.2385,32.1163,32.1163,17100.0
2014-09-29 09:50:00,42.05,42.1,42.04,42.07,74800.0,32.1163,32.1544,32.1086,32.1315,74800.0
2014-09-29 09:55:00,42.09,42.11,42.03,42.1,23600.0,32.1468,32.1621,32.101,32.1544,23600.0
2014-09-29 10:00:00,42.09,42.12,42.05,42.1,15600.0,32.1468,32.1697,32.1163,32.1544,15600.0
2014-09-29 10:05:00,42.11,42.14,42.05,42.06,35600.0,32.1621,32.185,32.1163,32.1239,35600.0
2014-09-29 10:10:00,42.08,42.16,42.08,42.12,18500.0,32.1392,32.2003,32.1392,32.1697,18500.0
2014-09-29 10:15:00,42.14,42.2,42.12,42.19,28500.0,32.185,32.2308,32.1697,32.2232,28500.0
2014-09-29 10:20:00,42.19,42.21,42.16,42.21,92100.0,32.2232,32.2385,32.2003,32.2385,92100.0
2014-09-29 10:25:00,42.21,42.25,42.18,42.25,30700.0,32.2385,32.269,32.2155,32.269,30700.0
2014-09-29 10:30:00,42.24,42.31,42.23,42.31,17800.0,32.2614,32.3148,32.2537,32.3148,17800.0
2014-09-29 10:35:00,42.3,42.32,42.24,42.3,23200.0,32.3072,32.3225,32.2614,32.3072,23200.0
2014-09-29 10:40:00,42.3,42.33,42.28,42.3,13800.0,32.3072,32.3301,32.2919,32.3072,13800.0
2014-09-29 10:45:00,42.3,42.3,42.19,42.25,20100.0,32.3072,32.3072,32.2232,32.269,20100.0
2014-09-29 10:50:00,42.24,42.24,42.2,42.2,18900.0,32.2614,32.2614,32.2308,32.2308,18900.0
2014-09-29 10:55:00,42.19,42.25,42.18,42.25,20000.0,32.2232,32.269,32.2155,32.269,20000.0
2014-09-29 11:00:00,42.25,42.27,42.21,42.22,15100.0,32.269,32.2843,32.2385,32.2461,15100.0
2014-09-29 11:05:00,42.22,42.27,42.22,42.26,23000.0,32.2461,32.2843,32.2461,32.2766,23000.0
2014-09-29 11:10:00,42.25,42.33,42.25,42.32,22600.0,32.269,32.3301,32.269,32.3225,22600.0
2014-09-29 11:15:00,42.32,42.34,42.28,42.29,21800.0,32.3225,32.3378,32.2919,32.2996,21800.0
2014-09-29 11:20:00,42.29,42.32,42.26,42.31,14800.0,32.2996,32.3225,32.2766,32.3148,14800.0
2014-09-29 11:25:00,42.32,42.33,42.3,42.31,18900.0,32.3225,32.3301,32.3072,32.3148,18900.0
2014-09-29 11:30:00,42.32,42.33,42.29,42.3,10200.0,32.3225,32.3301,32.2996,32.3072,10200.0
2014-09-29 11:35:00,42.3,42.3,42.26,42.26,10100.0,32.3072,32.3072,32.2766,32.2766,10100.0
2014-09-29 11:40:00,42.26,42.3,42.24,42.3,12500.0,32.2766,32.3072,32.2614,32.3072,12500.0
2014-09-29 11:45:00,42.3,42.32,42.27,42.31,17900.0,32.3072,32.3225,32.2843,32.3148,17900.0
2014-09-29 11:50:00,42.32,42.36,42.32,42.34,11300.0,32.3225,32.353,32.3225,32.3378,11300.0
2014-09-29 11:55:00,42.34,42.4,42.34,42.38,15400.0,32.3378,32.3836,32.3378,32.3683,15400.0
2014-09-29 12:00:00,42.38,42.38,42.33,42.33,20400.0,32.3683,32.3683,32.3301,32.3301,20400.0
2014-09-29 12:05:00,42.33,42.33,42.28,42.3,22200.0,32.3301,32.3301,32.2919,32.3072,22200.0
2014-09-29 12:10:00,42.29,42.29,42.23,42.25,18600.0,32.2996,32.2996,32.2537,32.269,18600.0
2014-09-29 12:15:00,42.25,42.32,42.25,42.3,11100.0,32.269,32.3225,32.269,32.3072,11100.0
2014-09-29 12:20:00,42.3,42.3,42.23,42.23,23700.0,32.3072,32.3072,32.2537,32.2537,23700.0
2014-09-29 12:25:00,42.22,42.24,42.22,42.24,13100.0,32.2461,32.2614,32.2461,32.2614,13100.0
2014-09-29 12:30:00,42.24,42.25,42.22,42.22,15200.0,32.2614,32.269,32.2461,32.2461,15200.0
2014-09-29 12:35:00,42.22,42.24,42.21,42.23,18700.0,32.2461,32.2614,32.2385,32.2537,18700.0
2014-09-29 12:40:00,42.23,42.25,42.23,42.24,15300.0,32.2537,32.269,32.2537,32.2614,15300.0
2014-09-29 12:45:00,42.24,42.25,42.2,42.2,16500.0,32.2614,32.269,32.2308,32.2308,16500.0
2014-09-29 12:50:00,42.2,42.22,42.18,42.18,17600.0,32.2308,32.2461,32.2155,32.2155,17600.0
2014-09-29 12:55:00,42.18,42.2,42.17,42.18,10000.0,32.2155,32.2308,32.2079,32.2155,10000.0
2014-09-29 13:00:00,42.18,42.21,42.17,42.19,10500.0,32.2155,32.2385,32.2079,32.2232,10500.0
2014-09-29 13:05:00,42.19,42.23,42.18,42.23,20700.0,32.2232,32.2537,32.2155,32.2537,20700.0
2014-09-29 13:10:00,42.23,42.25,42.22,42.25,13300.0,32.2537,32.269,32.2461,32.269,13300.0
2014-09-29 13:15:00,42.24,42.27,42.23,42.23,44000.0,32.2614,32.2843,32.2537,32.2537,44000.0
2014-09-29 13:20:00,42.23,42.25,42.18,42.19,14900.0,32.2537,32.269,32.2155,32.2232,14900.0
2014-09-29 13:25:00,42.18,42.2,42.17,42.19,12500.0,32.2155,32.2308,32.2079,32.2232,12500.0
2014-09-29 13:30:00,42.19,42.26,42.19,42.26,15800.0,32.2232,32.2766,32.2232,32.2766,15800.0
2014-09-29 13:35:00,42.27,42.28,42.25,42.28,17600.0,32.2843,32.2919,32.269,32.2919,17600.0
2014-09-29 13:40:00,42.27,42.3,42.27,42.29,17500.0,32.2843,32.3072,32.2843,32.2996,17500.0
2014-09-29 13:45:00,42.29,42.31,42.29,42.3,13300.0,32.2996,32.3148,32.2996,32.3072,13300.0
2014-09-29 13:50:00,42.31,42.32,42.27,42.27,16200.0,32.3148,32.3225,32.2843,32.2843,16200.0
2014-09-29 13:55:00,42.27,42.29,42.27,42.27,13600.0,32.2843,32.2996,32.2843,32.2843,13600.0
2014-09-29 14:00:00,42.27,42.32,42.27,42.3,17400.0,32.2843,32.3225,32.2843,32.3072,17400.0
2014-09-29 14:05:00,42.3,42.31,42.27,42.27,13700.0,32.3072,32.3148,32.2843,32.2843,13700.0
2014-09-29 14:10:00,42.27,42.31,42.27,42.31,17900.0,32.2843,32.3148,32.2843,32.3148,17900.0
2014-09-29 14:15:00,42.3,42.31,42.22,42.22,43100.0,32.3072,32.3148,32.2461,32.2461,43100.0
2014-09-29 14:20:00,42.22,42.23,42.13,42.14,26300.0,32.2461,32.2537,32.1774,32.185,26300.0
2014-09-29 14:25:00,42.13,42.23,42.13,42.22,24200.0,32.1774,32.2537,32.1774,32.2461,24200.0
2014-09-29 14:30:00,42.22,42.25,42.19,42.25,22300.0,32.2461,32.269,32.2232,32.269,22300.0
2014-09-29 14:35:00,42.25,42.28,42.25,42.28,16000.0,32.269,32.2919,32.269,32.2919,16000.0
2014-09-29 14:40:00,42.28,42.29,42.27,42.27,26700.0,32.2919,32.2996,32.2843,32.2843,26700.0
2014-09-29 14:45:00,42.27,42.29,42.24,42.24,20500.0,32.2843,32.2996,32.2614,32.2614,20500.0
2014-09-29 14:50:00,42.24,42.25,42.21,42.21,16300.0,32.2614,32.269,32.2385,32.2385,16300.0
2014-09-29 14:55:00,42.22,42.23,42.19,42.22,75800.0,32.2461,32.2537,32.2232,32.2461,75800.0
2014-09-29 15:00:00,42.22,42.29,42.22,42.29,30800.0,32.2461,32.2996,32.2461,32.2996,30800.0
2014-09-29 15:05:00,42.29,42.34,42.29,42.3,23000.0,32.2996,32.3378,32.2996,32.3072,23000.0
2014-09-29 15:10:00,42.29,42.41,42.29,42.41,36300.0,32.2996,32.3912,32.2996,32.3912,36300.0
2014-09-29 15:15:00,42.41,42.46,42.39,42.45,49400.0,32.3912,32.4294,32.3759,32.4218,49400.0
2014-09-29 15:20:00,42.44,42.48,42.44,42.48,45400.0,32.4141,32.4447,32.4141,32.4447,45400.0
2014-09-29 15:25:00,42.47,42.49,42.47,42.49,29200.0,32.437,32.4523,32.437,32.4523,29200.0
2014-09-29 15:30:00,42.48,42.53,42.43,42.52,50500.0,32.4447,32.4829,32.4065,32.4752,50500.0
2014-09-29 15:35:00,42.53,42.53,42.47,42.51,39200.0,32.4829,32.4829,32.437,32.4676,39200.0
2014-09-29 15:40:00,42.51,42.51,42.36,42.37,37700.0,32.4676,32.4676,32.353,32.3607,37700.0
2014-09-29 15:45:00,42.37,42.5,42.37,42.49,42700.0,32.3607,32.46,32.3607,32.4523,42700.0
2014-09-29 15:50:00,42.48,42.5,42.45,42.48,79000.0,32.4447,32.46,32.4218,32.4447,79000.0
2014-09-29 15:55:00,42.47,42.49,42.43,42.44,76700.0,32.437,32.4523,32.4065,32.4141,76700.0
2014-09-30 09:30:00,42.59,42.72,42.57,42.69,54400.0,32.5287,32.628,32.5134,32.6051,54400.0
2014-09-30 09:35:00,42.69,42.78,42.64,42.67,52600.0,32.6051,32.6738,32.5669,32.5898,52600.0
2014-09-30 09:40:00,42.64,42.67,42.61,42.64,35400.0,32.5669,32.5898,32.544,32.5669,35400.0
2014-09-30 09:45:00,42.64,42.81,42.64,42.73,30900.0,32.5669,32.6967,32.5669,32.6356,30900.0
2014-09-30 09:50:00,42.73,42.75,42.66,42.74,40800.0,32.6356,32.6509,32.5822,32.6433,40800.0
2014-09-30 09:55:00,42.73,42.75,42.62,42.7,30600.0,32.6356,32.6509,32.5516,32.6127,30600.0
2014-09-30 10:00:00,42.69,42.7,42.58,42.6,37900.0,32.6051,32.6127,32.5211,32.5363,37900.0
2014-09-30 10:05:00,42.58,42.66,42.57,42.65,38100.0,32.5211,32.5822,32.5134,32.5745,38100.0
2014-09-30 10:10:00,42.65,42.67,42.59,42.61,31000.0,32.5745,32.5898,32.5287,32.544,31000.0
2014-09-30 10:15:00,42.6,42.64,42.57,42.62,28400.0,32.5363,32.5669,32.5134,32.5516,28400.0
2014-09-30 10:20:00,42.62,42.64,42.61,42.62,37000.0,32.5516,32.5669,32.544,32.5516,37000.0
2014-09-30 10:25:00,42.62,42.68,42.61,42.66,32000.0,32.5516,32.5974,32.544,32.5822,32000.0
2014-09-30 10:30:00,42.66,42.79,42.66,42.76,47900.0,32.5822,32.6814,32.5822,32.6585,47900.0
2014-09-30 10:35:00,42.75,42.8,42.75,42.77,41000.0,32.6509,32.6891,32.6509,32.6662,41000.0
2014-09-30 10:40:00,42.77,42.78,42.73,42.78,44300.0,32.6662,32.6738,32.6356,32.6738,44300.0
2014-09-30 10:45:00,42.79,42.93,42.79,42.93,55800.0,32.6814,32.7884,32.6814,32.7884,55800.0
2014-09-30 10:50:00,42.93,42.93,42.84,42.87,42200.0,32.7884,32.7884,32.7196,32.7425,42200.0
2014-09-30 10:55:00,42.87,42.94,42.87,42.94,57100.0,32.7425,32.796,32.7425,32.796,57100.0
2014-09-30 11:00:00,42.93,42.95,42.93,42.95,51200.0,32.7884,32.8036,32.7884,32.8036,51200.0
2014-09-30 11:05:00,42.94,43.02,42.94,43.02,33900.0,32.796,32.8571,32.796,32.8571,33900.0
2014-09-30 11:10:00,43.02,43.04,43.0,43.0,20200.0,32.8571,32.8724,32.8418,32.8418,20200.0
2014-09-30 11:15:00,43.0,43.01,42.96,42.97,26400.0,32.8418,32.8495,32.8113,32.8189,26400.0
2014-09-30 11:20:00,42.98,42.99,42.94,42.99,22400.0,32.8266,32.8342,32.796,32.8342,22400.0
2014-09-30 11:25:00,42.98,43.09,42.98,43.04,25100.0,32.8266,32.9106,32.8266,32.8724,25100.0
2014-09-30 11:30:00,43.04,43.07,43.02,43.02,35400.0,32.8724,32.8953,32.8571,32.8571,35400.0
2014-09-30 11:35:00,43.02,43.08,43.02,43.03,13200.0,32.8571,32.9029,32.8571,32.8647,13200.0
2014-09-30 11:40:00,43.02,43.02,42.95,42.96,13300.0,32.8571,32.8571,32.8036,32.8113,13300.0
2014-09-30 11:45:00,42.94,43.0,42.94,42.99,8300.0,32.796,32.8418,32.796,32.8342,8300.0
2014-09-30 11:50:00,43.0,43.05,43.0,43.04,10400.0,32.8418,32.88,32.8418,32.8724,10400.0
2014-09-30 11:55:00,43.04,43.07,43.04,43.07,11000.0,32.8724,32.8953,32.8724,32.8953,11000.0
2014-09-30 12:00:00,43.07,43.07,42.99,43.04,16100.0,32.8953,32.8953,32.8342,32.8724,16100.0
2014-09-30 12:05:00,43.03,43.07,43.03,43.05,15700.0,32.8647,32.8953,32.8647,32.88,15700.0
2014-09-30 12:10:00,43.04,43.09,43.02,43.09,15400.0,32.8724,32.9106,32.8571,32.9106,15400.0
2014-09-30 12:15:00,43.08,43.09,43.03,43.05,19000.0,32.9029,32.9106,32.8647,32.88,19000.0
2014-09-30 12:20:00,43.04,43.05,42.95,42.95,21900.0,32.8724,32.88,32.8036,32.8036,21900.0
2014-09-30 12:25:00,42.95,42.98,42.94,42.95,21700.0,32.8036,32.8266,32.796,32.8036,21700.0
2014-09-30 12:30:00,42.94,42.98,42.94,42.96,13400.0,32.796,32.8266,32.796,32.8113,13400.0
2014-09-30 12:35:00,42.95,42.96,42.88,42.89,20900.0,32.8036,32.8113,32.7502,32.7578,20900.0
2014-09-30 12:40:00,42.89,42.94,42.89,42.91,20000.0,32.7578,32.796,32.7578,32.7731,20000.0
2014-09-30 12:45:00,42.91,42.93,42.9,42.91,13400.0,32.7731,32.7884,32.7655,32.7731,13400.0
2014-09-30 12:50:00,42.92,42.95,42.91,42.93,12000.0,32.7807,32.8036,32.7731,32.7884,12000.0
2014-09-30 12:55:00,42.93,42.96,42.92,42.95,15400.0,32.7884,32.8113,32.7807,32.8036,15400.0
2014-09-30 13:00:00,42.96,42.98,42.94,42.97,11000.0,32.8113,32.8266,32.796,32.8189,11000.0
2014-09-30 13:05:00,42.97,43.01,42.95,42.97,21700.0,32.8189,32.8495,32.8036,32.8189,21700.0
2014-09-30 13:10:00,42.96,42.99,42.96,42.99,12600.0,32.8113,32.8342,32.8113,32.8342,12600.0
2014-09-30 13:15:00,42.98,43.02,42.98,43.02,17400.0,32.8266,32.8571,32.8266,32.8571,17400.0
2014-09-30 13:20:00,43.02,43.02,42.96,42.98,14900.0,32.8571,32.8571,32.8113,32.8266,14900.0
2014-09-30 13:25:00,42.98,42.98,42.91,42.92,48700.0,32.8266,32.8266,32.7731,32.7807,48700.0
2014-09-30 13:30:00,42.92,42.95,42.89,42.9,41000.0,32.7807,32.8036,32.7578,32.7655,41000.0
2014-09-30 13:35:00,42.9,42.95,42.87,42.92,58800.0,32.7655,32.8036,32.7425,32.7807,58800.0
2014-09-30 13:40:00,42.92,42.92,42.84,42.84,39000.0,32.7807,32.7807,32.7196,32.7196,39000.0
2014-09-30 13:45:00,42.84,42.84,42.77,42.79,29900.0,32.7196,32.7196,32.6662,32.6814,29900.0
2014-09-30 13:50:00,42.79,42.81,42.75,42.8,22400.0,32.6814,32.6967,32.6509,32.6891,22400.0
2014-09-30 13:55:00,42.81,42.84,42.8,42.84,16800.0,32.6967,32.7196,32.6891,32.7196,16800.0
2014-09-30 14:00:00,42.84,42.89,42.82,42.89,29200.0,32.7196,32.7578,32.7044,32.7578,29200.0
2014-09-30 14:05:00,42.89,42.93,42.89,42.92,37700.0,32.7578,32.7884,32.7578,32.7807,37700.0
2014-09-30 14:10:00,42.92,42.93,42.91,42.92,27300.0,32.7807,32.7884,32.7731,32.7807,27300.0
2014-09-30 14:15:00,42.92,42.93,42.89,42.9,23400.0,32.7807,32.7884,32.7578,32.7655,23400.0
2014-09-30 14:20:00,42.9,42.91,42.88,42.89,39500.0,32.7655,32.7731,32.7502,32.7578,39500.0
2014-09-30 14:25:00,42.89,42.97,42.87,42.97,31700.0,32.7578,32.8189,32.7425,32.8189,31700.0
2014-09-30 14:30:00,42.97,43.02,42.96,43.02,61100.0,32.8189,32.8571,32.8113,32.8571,61100.0
2014-09-30 14:35:00,43.02,43.02,42.98,43.01,35200.0,32.8571,32.8571,32.8266,32.8495,35200.0
2014-09-30 14:40:00,43.0,43.01,42.96,42.97,46400.0,32.8418,32.8495,32.8113,32.8189,46400.0
2014-09-30 14:45:00,42.96,43.04,42.96,43.02,40100.0,32.8113,32.8724,32.8113,32.8571,40100.0
2014-09-30 14:50:00,43.02,43.03,42.98,42.98,25200.0,32.8571,32.8647,32.8266,32.8266,25200.0
2014-09-30 14:55:00,42.98,42.99,42.95,42.96,30300.0,32.8266,32.8342,32.8036,32.8113,30300.0
2014-09-30 15:00:00,42.96,42.96,42.89,42.89,46800.0,32.8113,32.8113,32.7578,32.7578,46800.0
2014-09-30 15:05:00,42.9,42.9,42.86,42.9,52000.0,32.7655,32.7655,32.7349,32.7655,52000.0
2014-09-30 15:10:00,42.9,42.93,42.89,42.91,101600.0,32.7655,32.7884,32.7578,32.7731,101600.0
2014-09-30 15:15:00,42.9,42.98,42.9,42.98,45000.0,32.7655,32.8266,32.7655,32.8266,45000.0
2014-09-30 15:20:00,42.99,43.05,42.99,43.01,33300.0,32.8342,32.88,32.8342,32.8495,33300.0
2014-09-30 15:25:00,43.0,43.01,42.97,42.98,28200.0,32.8418,32.8495,32.8189,32.8266,28200.0
2014-09-30 15:30:00,42.98,43.02,42.98,43.02,67000.0,32.8266,32.8571,32.8266,32.8571,67000.0
2014-09-30 15:35:00,43.02,43.08,43.02,43.04,71800.0,32.8571,32.9029,32.8571,32.8724,71800.0
2014-09-30 15:40:00,43.04,43.05,43.01,43.01,32600.0,32.8724,32.88,32.8495,32.8495,32600.0
2014-09-30 15:45:00,43.01,43.05,42.99,43.02,117900.0,32.8495,32.88,32.8342,32.8571,117900.0
2014-09-30 15:50:00,43.02,43.02,42.96,43.01,95700.0,32.8571,32.8571,32.8113,32.8495,95700.0
2014-09-30 15:55:00,43.0,43.01,42.94,42.97,222300.0,32.8418,32.8495,32.796,32.8189,222300.0
2014-10-01 09:30:00,42.62,42.68,42.34,42.37,79800.0,32.5516,32.5974,32.3378,32.3607,79800.0
2014-10-01 09:35:00,42.39,42.41,42.29,42.34,47900.0,32.3759,32.3912,32.2996,32.3378,47900.0
2014-10-01 09:40:00,42.35,42.38,42.32,42.32,24300.0,32.3454,32.3683,32.3225,32.3225,24300.0
2014-10-01 09:45:00,42.35,42.35,42.04,42.06,76400.0,32.3454,32.3454,32.1086,32.1239,76400.0
2014-10-01 09:50:00,42.06,42.1,42.03,42.03,42200.0,32.1239,32.1544,32.101,32.101,42200.0
2014-10-01 09:55:00,42.02,42.09,41.99,42.06,104700.0,32.0933,32.1468,32.0704,32.1239,104700.0
2014-10-01 10:00:00,42.06,42.06,41.89,41.92,81700.0,32.1239,32.1239,31.9941,32.017,81700.0
2014-10-01 10:05:00,41.92,42.05,41.88,42.05,80500.0,32.017,32.1163,31.9864,32.1163,80500.0
2014-10-01 10:10:00,42.05,42.09,42.0,42.07,50900.0,32.1163,32.1468,32.0781,32.1315,50900.0
2014-10-01 10:15:00,42.07,42.1,42.05,42.09,22400.0,32.1315,32.1544,32.1163,32.1468,22400.0
2014-10-01 10:20:00,42.09,42.1,42.02,42.05,30400.0,32.1468,32.1544,32.0933,32.1163,30400.0
2014-10-01 10:25:00,42.05,42.05,41.99,42.01,67000.0,32.1163,32.1163,32.0704,32.0857,67000.0
2014-10-01 10:30:00,42.01,42.02,41.92,41.94,49400.0,32.0857,32.0933,32.017,32.0322,49400.0
2014-10-01 10:35:00,41.94,41.94,41.84,41.86,71500.0,32.0322,32.0322,31.9559,31.9711,71500.0
2014-10-01 10:40:00,41.86,41.88,41.78,41.8,73700.0,31.9711,31.9864,31.91,31.9253,73700.0
2014-10-01 10:45:00,41.8,41.82,41.74,41.8,42200.0,31.9253,31.9406,31.8795,31.9253,42200.0
2014-10-01 10:50:00,41.8,41.82,41.66,41.67,96400.0,31.9253,31.9406,31.8184,31.826,96400.0
2014-10-01 10:55:00,41.67,41.72,41.65,41.71,74400.0,31.826,31.8642,31.8108,31.8566,74400.0
2014-10-01 11:00:00,41.71,41.76,41.7,41.73,83400.0,31.8566,31.8948,31.8489,31.8719,83400.0
2014-10-01 11:05:00,41.73,41.85,41.71,41.78,82300.0,31.8719,31.9635,31.8566,31.91,82300.0
2014-10-01 11:10:00,41.78,41.79,41.7,41.73,67400.0,31.91,31.9177,31.8489,31.8719,67400.0
2014-10-01 11:15:00,41.72,41.79,41.72,41.79,30900.0,31.8642,31.9177,31.8642,31.9177,30900.0
2014-10-01 11:20:00,41.79,41.81,41.77,41.8,26600.0,31.9177,31.933,31.9024,31.9253,26600.0
2014-10-01 11:25:00,41.79,41.79,41.69,41.73,16100.0,31.9177,31.9177,31.8413,31.8719,16100.0
2014-10-01 11:30:00,41.74,41.77,41.71,41.75,29100.0,31.8795,31.9024,31.8566,31.8871,29100.0
2014-10-01 11:35:00,41.75,41.81,41.69,41.7,28900.0,31.8871,31.933,31.8413,31.8489,28900.0
2014-10-01 11:40:00,41.69,41.7,41.64,41.7,35500.0,31.8413,31.8489,31.8031,31.8489,35500.0
2014-10-01 11:45:00,41.69,41.71,41.64,41.65,33600.0,31.8413,31.8566,31.8031,31.8108,33600.0
2014-10-01 11:50:00,41.65,41.69,41.65,41.69,20900.0,31.8108,31.8413,31.8108,31.8413,20900.0
2014-10-01 11:55:00,41.69,41.7,41.64,41.64,32200.0,31.8413,31.8489,31.8031,31.8031,32200.0
2014-10-01 12:00:00,41.63,41.63,41.55,41.6,66700.0,31.7955,31.7955,31.7344,31.7726,66700.0
2014-10-01 12:05:00,41.6,41.7,41.59,41.68,51000.0,31.7726,31.8489,31.7649,31.8337,51000.0
2014-10-01 12:10:00,41.67,41.69,41.62,41.64,40100.0,31.826,31.8413,31.7878,31.8031,40100.0
2014-10-01 12:15:00,41.64,41.68,41.64,41.67,20000.0,31.8031,31.8337,31.8031,31.826,20000.0
2014-10-01 12:20:00,41.67,41.68,41.66,41.67,16900.0,31.826,31.8337,31.8184,31.826,16900.0
2014-10-01 12:25:00,41.67,41.67,41.59,41.61,31800.0,31.826,31.826,31.7649,31.7802,31800.0
2014-10-01 12:30:00,41.62,41.62,41.53,41.53,87200.0,31.7878,31.7878,31.7191,31.7191,87200.0
2014-10-01 12:35:00,41.53,41.54,41.48,41.5,48400.0,31.7191,31.7267,31.6809,31.6962,48400.0
2014-10-01 12:40:00,41.51,41.52,41.47,41.5,28000.0,31.7038,31.7115,31.6733,31.6962,28000.0
2014-10-01 12:45:00,41.51,41.51,41.4,41.46,43100.0,31.7038,31.7038,31.6198,31.6656,43100.0
2014-10-01 12:50:00,41.46,41.53,41.46,41.51,26800.0,31.6656,31.7191,31.6656,31.7038,26800.0
2014-10-01 12:55:00,41.51,41.51,41.46,41.47,27900.0,31.7038,31.7038,31.6656,31.6733,27900.0
2014-10-01 13:00:00,41.48,41.54,41.48,41.53,28300.0,31.6809,31.7267,31.6809,31.7191,28300.0
2014-10-01 13:05:00,41.52,41.6,41.51,41.56,44100.0,31.7115,31.7726,31.7038,31.742,44100.0
2014-10-01 13:10:00,41.57,41.59,41.54,41.54,41100.0,31.7497,31.7649,31.7267,31.7267,41100.0
2014-10-01 13:15:00,41.54,41.55,41.46,41.47,59800.0,31.7267,31.7344,31.6656,31.6733,59800.0
2014-10-01 13:20:00,41.48,41.48,41.43,41.47,27700.0,31.6809,31.6809,31.6427,31.6733,27700.0
2014-10-01 13:25:00,41.46,41.51,41.46,41.51,29100.0,31.6656,31.7038,31.6656,31.7038,29100.0
2014-10-01 13:30:00,41.51,41.54,41.48,41.5,23900.0,31.7038,31.7267,31.6809,31.6962,23900.0
2014-10-01 13:35:00,41.49,41.5,41.48,41.49,39400.0,31.6886,31.6962,31.6809,31.6886,39400.0
2014-10-01 13:40:00,41.49,41.49,41.44,41.45,31200.0,31.6886,31.6886,31.6504,31.658,31200.0
2014-10-01 13:45:00,41.45,41.48,41.41,41.47,32900.0,31.658,31.6809,31.6275,31.6733,32900.0
2014-10-01 13:50:00,41.47,41.48,41.46,41.46,25700.0,31.6733,31.6809,31.6656,31.6656,25700.0
2014-10-01 13:55:00,41.47,41.48,41.43,41.48,30700.0,31.6733,31.6809,31.6427,31.6809,30700.0
2014-10-01 14:00:00,41.48,41.52,41.47,41.47,28000.0,31.6809,31.7115,31.6733,31.6733,28000.0
2014-10-01 14:05:00,41.47,41.52,41.47,41.51,20000.0,31.6733,31.7115,31.6733,31.7038,20000.0
2014-10-01 14:10:00,41.5,41.54,41.49,41.52,27400.0,31.6962,31.7267,31.6886,31.7115,27400.0
2014-10-01 14:15:00,41.51,41.55,41.49,41.55,27700.0,31.7038,31.7344,31.6886,31.7344,27700.0
2014-10-01 14:20:00,41.55,41.59,41.54,41.59,38100.0,31.7344,31.7649,31.7267,31.7649,38100.0
2014-10-01 14:25:00,41.58,41.59,41.54,41.55,35700.0,31.7573,31.7649,31.7267,31.7344,35700.0
2014-10-01 14:30:00,41.55,41.58,41.52,41.52,19100.0,31.7344,31.7573,31.7115,31.7115,19100.0
2014-10-01 14:35:00,41.51,41.55,41.51,41.52,21700.0,31.7038,31.7344,31.7038,31.7115,21700.0
2014-10-01 14:40:00,41.52,41.56,41.52,41.54,19500.0,31.7115,31.742,31.7115,31.7267,19500.0
2014-10-01 14:45:00,41.55,41.59,41.55,41.56,24100.0,31.7344,31.7649,31.7344,31.742,24100.0
2014-10-01 14:50:00,41.56,41.57,41.53,41.54,36400.0,31.742,31.7497,31.7191,31.7267,36400.0
2014-10-01 14:55:00,41.55,41.56,41.49,41.49,23200.0,31.7344,31.742,31.6886,31.6886,23200.0
2014-10-01 15:00:00,41.5,41.55,41.47,41.5,26000.0,31.6962,31.7344,31.6733,31.6962,26000.0
2014-10-01 15:05:00,41.49,41.5,41.38,41.38,46400.0,31.6886,31.6962,31.6045,31.6045,46400.0
2014-10-01 15:10:00,41.38,41.41,41.37,41.37,30600.0,31.6045,31.6275,31.5969,31.5969,30600.0
2014-10-01 15:15:00,41.37,41.4,41.36,41.36,27600.0,31.5969,31.6198,31.5893,31.5893,27600.0
2014-10-01 15:20:00,41.36,41.37,41.28,41.3,44300.0,31.5893,31.5969,31.5282,31.5434,44300.0
2014-10-01 15:25:00,41.29,41.4,41.29,41.38,43800.0,31.5358,31.6198,31.5358,31.6045,43800.0
2014-10-01 15:30:00,41.38,41.41,41.38,41.38,35500.0,31.6045,31.6275,31.6045,31.6045,35500.0
2014-10-01 15:35:00,41.39,41.39,41.27,41.33,112900.0,31.6122,31.6122,31.5205,31.5663,112900.0
2014-10-01 15:40:00,41.33,41.42,41.33,41.41,64500.0,31.5663,31.6351,31.5663,31.6275,64500.0
2014-10-01 15:45:00,41.41,41.46,41.41,41.41,66000.0,31.6275,31.6656,31.6275,31.6275,66000.0
2014-10-01 15:50:00,41.41,41.44,41.37,41.38,114200.0,31.6275,31.6504,31.5969,31.6045,114200.0
2014-10-01 15:55:00,41.39,41.4,41.29,41.34,223200.0,31.6122,31.6198,31.5358,31.574,223200.0
2014-10-02 09:30:00,41.31,41.55,41.3,41.46,24400.0,31.5511,31.7344,31.5434,31.6656,24400.0
2014-10-02 09:35:00,41.46,41.48,41.41,41.42,11300.0,31.6656,31.6809,31.6275,31.6351,11300.0
2014-10-02 09:40:00,41.4,41.42,41.37,41.42,12700.0,31.6198,31.6351,31.5969,31.6351,12700.0
2014-10-02 09:45:00,41.41,41.41,41.21,41.34,26000.0,31.6275,31.6275,31.4747,31.574,26000.0
2014-10-02 09:50:00,41.34,41.46,41.34,41.35,10400.0,31.574,31.6656,31.574,31.5816,10400.0
2014-10-02 09:55:00,41.36,41.38,41.31,41.31,6600.0,31.5893,31.6045,31.5511,31.5511,6600.0
2014-10-02 10:00:00,41.3,41.32,41.26,41.26,12300.0,31.5434,31.5587,31.5129,31.5129,12300.0
2014-10-02 10:05:00,41.29,41.34,41.25,41.32,12700.0,31.5358,31.574,31.5052,31.5587,12700.0
2014-10-02 10:10:00,41.32,41.34,41.17,41.17,18400.0,31.5587,31.574,31.4441,31.4441,18400.0
2014-10-02 10:15:00,41.2,41.23,41.17,41.19,14300.0,31.4671,31.49,31.4441,31.4594,14300.0
2014-10-02 10:20:00,41.2,41.22,41.16,41.22,12100.0,31.4671,31.4823,31.4365,31.4823,12100.0
2014-10-02 10:25:00,41.22,41.22,41.09,41.11,17300.0,31.4823,31.4823,31.383,31.3983,17300.0
2014-10-02 10:30:00,41.11,41.11,41.01,41.01,28100.0,31.3983,31.3983,31.3219,31.3219,28100.0
2014-10-02 10:35:00,41.02,41.12,41.02,41.08,15000.0,31.3296,31.406,31.3296,31.3754,15000.0
2014-10-02 10:40:00,41.1,41.11,41.02,41.02,15600.0,31.3907,31.3983,31.3296,31.3296,15600.0
2014-10-02 10:45:00,41.02,41.05,40.93,41.0,36700.0,31.3296,31.3525,31.2608,31.3143,36700.0
2014-10-02 10:50:00,40.99,41.03,40.93,40.94,16600.0,31.3067,31.3372,31.2608,31.2685,16600.0
2014-10-02 10:55:00,40.95,41.01,40.91,40.93,19500.0,31.2761,31.3219,31.2456,31.2608,19500.0
2014-10-02 11:00:00,40.94,40.96,40.92,40.94,15500.0,31.2685,31.2838,31.2532,31.2685,15500.0
2014-10-02 11:05:00,40.95,40.99,40.94,40.95,13100.0,31.2761,31.3067,31.2685,31.2761,13100.0
2014-10-02 11:10:00,40.95,40.98,40.93,40.96,20900.0,31.2761,31.299,31.2608,31.2838,20900.0
2014-10-02 11:15:00,40.96,41.02,40.96,41.0,8200.0,31.2838,31.3296,31.2838,31.3143,8200.0
2014-10-02 11:20:00,41.0,41.0,40.92,40.96,10300.0,31.3143,31.3143,31.2532,31.2838,10300.0
2014-10-02 11:25:00,40.96,41.02,40.96,40.97,8400.0,31.2838,31.3296,31.2838,31.2914,8400.0
2014-10-02 11:30:00,40.98,41.0,40.91,40.93,10600.0,31.299,31.3143,31.2456,31.2608,10600.0
2014-10-02 11:35:00,40.92,40.93,40.82,40.86,18000.0,31.2532,31.2608,31.1768,31.2074,18000.0
2014-10-02 11:40:00,40.86,40.91,40.7,40.77,40400.0,31.2074,31.2456,31.0852,31.1386,40400.0
2014-10-02 11:45:00,40.77,40.82,40.77,40.8,45500.0,31.1386,31.1768,31.1386,31.1616,45500.0
2014-10-02 11:50:00,40.79,40.85,40.75,40.85,9500.0,31.1539,31.1997,31.1234,31.1997,9500.0
2014-10-02 11:55:00,40.85,40.87,40.78,40.83,15900.0,31.1997,31.215,31.1463,31.1845,15900.0
2014-10-02 12:00:00,40.84,40.88,40.84,40.86,16600.0,31.1921,31.2227,31.1921,31.2074,16600.0
2014-10-02 12:05:00,40.86,40.92,40.85,40.9,8500.0,31.2074,31.2532,31.1997,31.2379,8500.0
2014-10-02 12:10:00,40.9,40.91,40.87,40.9,12100.0,31.2379,31.2456,31.215,31.2379,12100.0
2014-10-02 12:15:00,40.91,40.94,40.9,40.93,9000.0,31.2456,31.2685,31.2379,31.2608,9000.0
2014-10-02 12:20:00,40.93,40.97,40.91,40.96,10000.0,31.2608,31.2914,31.2456,31.2838,10000.0
2014-10-02 12:25:00,40.96,40.99,40.94,40.97,7900.0,31.2838,31.3067,31.2685,31.2914,7900.0
2014-10-02 12:30:00,40.98,41.0,40.9,40.93,9800.0,31.299,31.3143,31.2379,31.2608,9800.0
2014-10-02 12:35:00,40.94,40.94,40.91,40.92,10100.0,31.2685,31.2685,31.2456,31.2532,10100.0
2014-10-02 12:40:00,40.92,40.98,40.91,40.96,12100.0,31.2532,31.299,31.2456,31.2838,12100.0
2014-10-02 12:45:00,40.96,40.99,40.93,40.98,11000.0,31.2838,31.3067,31.2608,31.299,11000.0
2014-10-02 12:50:00,40.97,41.1,40.95,41.1,25800.0,31.2914,31.3907,31.2761,31.3907,25800.0
2014-10-02 12:55:00,41.09,41.13,41.08,41.12,7100.0,31.383,31.4136,31.3754,31.406,7100.0
2014-10-02 13:00:00,41.12,41.12,41.08,41.12,10200.0,31.406,31.406,31.3754,31.406,10200.0
2014-10-02 13:05:00,41.1,41.1,41.05,41.09,7000.0,31.3907,31.3907,31.3525,31.383,7000.0
2014-10-02 13:10:00,41.09,41.17,41.09,41.16,8000.0,31.383,31.4441,31.383,31.4365,8000.0
2014-10-02 13:15:00,41.16,41.2,41.15,41.19,19000.0,31.4365,31.4671,31.4289,31.4594,19000.0
2014-10-02 13:20:00,41.2,41.2,41.16,41.17,16000.0,31.4671,31.4671,31.4365,31.4441,16000.0
2014-10-02 13:25:00,41.17,41.22,41.17,41.22,14800.0,31.4441,31.4823,31.4441,31.4823,14800.0
2014-10-02 13:30:00,41.21,41.27,41.21,41.27,25000.0,31.4747,31.5205,31.4747,31.5205,25000.0
2014-10-02 13:35:00,41.27,41.3,41.25,41.28,34100.0,31.5205,31.5434,31.5052,31.5282,34100.0
2014-10-02 13:40:00,41.27,41.3,41.26,41.28,16400.0,31.5205,31.5434,31.5129,31.5282,16400.0
2014-10-02 13:45:00,41.28,41.33,41.28,41.32,33100.0,31.5282,31.5663,31.5282,31.5587,33100.0
2014-10-02 13:50:00,41.32,41.38,41.32,41.38,23800.0,31.5587,31.6045,31.5587,31.6045,23800.0
2014-10-02 13:55:00,41.38,41.39,41.33,41.34,19600.0,31.6045,31.6122,31.5663,31.574,19600.0
2014-10-02 14:00:00,41.34,41.37,41.32,41.37,20500.0,31.574,31.5969,31.5587,31.5969,20500.0
2014-10-02 14:05:00,41.37,41.42,41.37,41.42,19200.0,31.5969,31.6351,31.5969,31.6351,19200.0
2014-10-02 14:10:00,41.42,41.45,41.4,41.45,13800.0,31.6351,31.658,31.6198,31.658,13800.0
2014-10-02 14:15:00,41.44,41.44,41.39,41.4,14700.0,31.6504,31.6504,31.6122,31.6198,14700.0
2014-10-02 14:20:00,41.39,41.41,41.34,41.4,24100.0,31.6122,31.6275,31.574,31.6198,24100.0
2014-10-02 14:25:00,41.4,41.45,41.39,41.45,7600.0,31.6198,31.658,31.6122,31.658,7600.0
2014-10-02 14:30:00,41.44,41.44,41.36,41.36,9700.0,31.6504,31.6504,31.5893,31.5893,9700.0
2014-10-02 14:35:00,41.37,41.4,41.36,41.39,5300.0,31.5969,31.6198,31.5893,31.6122,5300.0
2014-10-02 14:40:00,41.4,41.44,41.38,41.44,15400.0,31.6198,31.6504,31.6045,31.6504,15400.0
2014-10-02 14:45:00,41.44,41.46,41.41,41.43,14700.0,31.6504,31.6656,31.6275,31.6427,14700.0
2014-10-02 14:50:00,41.43,41.48,41.42,41.48,14700.0,31.6427,31.6809,31.6351,31.6809,14700.0
2014-10-02 14:55:00,41.48,41.51,41.48,41.48,27500.0,31.6809,31.7038,31.6809,31.6809,27500.0
2014-10-02 15:00:00,41.47,41.49,41.41,41.47,17800.0,31.6733,31.6886,31.6275,31.6733,17800.0
2014-10-02 15:05:00,41.47,41.48,41.41,41.44,11000.0,31.6733,31.6809,31.6275,31.6504,11000.0
2014-10-02 15:10:00,41.44,41.46,41.36,41.36,27900.0,31.6504,31.6656,31.5893,31.5893,27900.0
2014-10-02 15:15:00,41.35,41.37,41.29,41.3,25500.0,31.5816,31.5969,31.5358,31.5434,25500.0
2014-10-02 15:20:00,41.3,41.37,41.3,41.34,19200.0,31.5434,31.5969,31.5434,31.574,19200.0
2014-10-02 15:25:00,41.33,41.38,41.33,41.34,17700.0,31.5663,31.6045,31.5663,31.574,17700.0
2014-10-02 15:30:00,41.34,41.34,41.3,41.34,22000.0,31.574,31.574,31.5434,31.574,22000.0
2014-10-02 15:35:00,41.33,41.38,41.33,41.37,18700.0,31.5663,31.6045,31.5663,31.5969,18700.0
2014-10-02 15:40:00,41.38,41.39,41.35,41.35,21900.0,31.6045,31.6122,31.5816,31.5816,21900.0
2014-10-02 15:45:00,41.35,41.42,41.25,41.42,60300.0,31.5816,31.6351,31.5052,31.6351,60300.0
2014-10-02 15:50:00,41.42,41.44,41.37,41.4,33700.0,31.6351,31.6504,31.5969,31.6198,33700.0
2014-10-02 15:55:00,41.39,41.43,41.35,41.37,76900.0,31.6122,31.6427,31.5816,31.5969,76900.0
2014-10-03 09:30:00,41.49,41.5,41.29,41.43,28600.0,31.6886,31.6962,31.5358,31.6427,28600.0
2014-10-03 09:35:00,41.48,41.48,41.35,41.35,6900.0,31.6809,31.6809,31.5816,31.5816,6900.0
2014-10-03 09:40:00,41.35,41.54,41.34,41.52,15400.0,31.5816,31.7267,31.574,31.7115,15400.0
2014-10-03 09:45:00,41.5,41.62,41.48,41.6,14800.0,31.6962,31.7878,31.6809,31.7726,14800.0
2014-10-03 09:50:00,41.58,41.67,41.58,41.67,17400.0,31.7573,31.826,31.7573,31.826,17400.0
2014-10-03 09:55:00,41.67,41.71,41.67,41.67,42100.0,31.826,31.8566,31.826,31.826,42100.0
2014-10-03 10:00:00,41.67,41.85,41.65,41.85,21700.0,31.826,31.9635,31.8108,31.9635,21700.0
2014-10-03 10:05:00,41.86,41.86,41.78,41.8,14500.0,31.9711,31.9711,31.91,31.9253,14500.0
2014-10-03 10:10:00,41.8,41.8,41.67,41.67,13000.0,31.9253,31.9253,31.826,31.826,13000.0
2014-10-03 10:15:00,41.67,41.77,41.66,41.74,21400.0,31.826,31.9024,31.8184,31.8795,21400.0
2014-10-03 10:20:00,41.74,41.77,41.66,41.71,36100.0,31.8795,31.9024,31.8184,31.8566,36100.0
2014-10-03 10:25:00,41.72,41.73,41.65,41.73,6900.0,31.8642,31.8719,31.8108,31.8719,6900.0
2014-10-03 10:30:00,41.72,41.76,41.72,41.72,34400.0,31.8642,31.8948,31.8642,31.8642,34400.0
2014-10-03 10:35:00,41.72,41.72,41.66,41.69,80800.0,31.8642,31.8642,31.8184,31.8413,80800.0
2014-10-03 10:40:00,41.69,41.69,41.56,41.59,20800.0,31.8413,31.8413,31.742,31.7649,20800.0
2014-10-03 10:45:00,41.59,41.69,41.59,41.69,18300.0,31.7649,31.8413,31.7649,31.8413,18300.0
2014-10-03 10:50:00,41.69,41.71,41.66,41.69,45500.0,31.8413,31.8566,31.8184,31.8413,45500.0
2014-10-03 10:55:00,41.69,41.72,41.63,41.72,6900.0,31.8413,31.8642,31.7955,31.8642,6900.0
2014-10-03 11:00:00,41.71,41.78,41.7,41.76,7400.0,31.8566,31.91,31.8489,31.8948,7400.0
2014-10-03 11:05:00,41.76,41.79,41.74,41.74,4000.0,31.8948,31.9177,31.8795,31.8795,4000.0
2014-10-03 11:10:00,41.73,41.75,41.65,41.65,8500.0,31.8719,31.8871,31.8108,31.8108,8500.0
2014-10-03 11:15:00,41.65,41.66,41.57,41.57,8500.0,31.8108,31.8184,31.7497,31.7497,8500.0
2014-10-03 11:20:00,41.57,41.61,41.57,41.6,7800.0,31.7497,31.7802,31.7497,31.7726,7800.0
2014-10-03 11:25:00,41.59,41.68,41.59,41.65,8000.0,31.7649,31.8337,31.7649,31.8108,8000.0
2014-10-03 11:30:00,41.66,41.73,41.65,41.72,20200.0,31.8184,31.8719,31.8108,31.8642,20200.0
2014-10-03 11:35:00,41.72,41.72,41.7,41.7,8000.0,31.8642,31.8642,31.8489,31.8489,8000.0
2014-10-03 11:40:00,41.7,41.7,41.63,41.64,9500.0,31.8489,31.8489,31.7955,31.8031,9500.0
2014-10-03 11:45:00,41.64,41.65,41.61,41.61,12000.0,31.8031,31.8108,31.7802,31.7802,12000.0
2014-10-03 11:50:00,41.61,41.62,41.56,41.58,31100.0,31.7802,31.7878,31.742,31.7573,31100.0
2014-10-03 11:55:00,41.57,41.61,41.55,41.61,21700.0,31.7497,31.7802,31.7344,31.7802,21700.0
2014-10-03 12:00:00,41.6,41.64,41.58,41.64,13900.0,31.7726,31.8031,31.7573,31.8031,13900.0
2014-10-03 12:05:00,41.64,41.64,41.57,41.57,11000.0,31.8031,31.8031,31.7497,31.7497,11000.0
2014-10-03 12:10:00,41.57,41.64,41.57,41.64,11600.0,31.7497,31.8031,31.7497,31.8031,11600.0
2014-10-03 12:15:00,41.64,41.66,41.64,41.66,3900.0,31.8031,31.8184,31.8031,31.8184,3900.0
2014-10-03 12:20:00,41.66,41.71,41.65,41.68,4000.0,31.8184,31.8566,31.8108,31.8337,4000.0
2014-10-03 12:25:00,41.67,41.7,41.66,41.7,3500.0,31.826,31.8489,31.8184,31.8489,3500.0
2014-10-03 12:30:00,41.71,41.75,41.7,41.73,10200.0,31.8566,31.8871,31.8489,31.8719,10200.0
2014-10-03 12:35:00,41.72,41.78,41.72,41.77,16100.0,31.8642,31.91,31.8642,31.9024,16100.0
2014-10-03 12:40:00,41.76,41.81,41.76,41.79,8300.0,31.8948,31.933,31.8948,31.9177,8300.0
2014-10-03 12:45:00,41.78,41.78,41.73,41.78,11500.0,31.91,31.91,31.8719,31.91,11500.0
2014-10-03 12:50:00,41.77,41.77,41.75,41.75,3700.0,31.9024,31.9024,31.8871,31.8871,3700.0
2014-10-03 12:55:00,41.75,41.79,41.75,41.75,11300.0,31.8871,31.9177,31.8871,31.8871,11300.0
2014-10-03 13:00:00,41.75,41.78,41.75,41.76,8000.0,31.8871,31.91,31.8871,31.8948,8000.0
2014-10-03 13:05:00,41.76,41.76,41.71,41.72,3600.0,31.8948,31.8948,31.8566,31.8642,3600.0
2014-10-03 13:10:00,41.72,41.74,41.69,41.73,13800.0,31.8642,31.8795,31.8413,31.8719,13800.0
2014-10-03 13:15:00,41.72,41.72,41.67,41.7,14100.0,31.8642,31.8642,31.826,31.8489,14100.0
2014-10-03 13:20:00,41.71,41.72,41.68,41.68,6600.0,31.8566,31.8642,31.8337,31.8337,6600.0
2014-10-03 13:25:00,41.68,41.69,41.66,41.66,21800.0,31.8337,31.8413,31.8184,31.8184,21800.0
2014-10-03 13:30:00,41.66,41.66,41.61,41.61,16200.0,31.8184,31.8184,31.7802,31.7802,16200.0
2014-10-03 13:35:00,41.61,41.61,41.59,41.6,7800.0,31.7802,31.7802,31.7649,31.7726,7800.0
2014-10-03 13:40:00,41.58,41.58,41.58,41.58,1900.0,31.7573,31.7573,31.7573,31.7573,1900.0
2014-10-03 13:45:00,41.57,41.57,41.54,41.55,5300.0,31.7497,31.7497,31.7267,31.7344,5300.0
2014-10-03 13:50:00,41.55,41.59,41.55,41.59,4200.0,31.7344,31.7649,31.7344,31.7649,4200.0
2014-10-03 13:55:00,41.59,41.59,41.56,41.57,3100.0,31.7649,31.7649,31.742,31.7497,3100.0
2014-10-03 14:00:00,41.57,41.6,41.56,41.6,16900.0,31.7497,31.7726,31.742,31.7726,16900.0
2014-10-03 14:05:00,41.6,41.6,41.56,41.56,4700.0,31.7726,31.7726,31.742,31.742,4700.0
2014-10-03 14:10:00,41.56,41.58,41.54,41.55,5700.0,31.742,31.7573,31.7267,31.7344,5700.0
2014-10-03 14:15:00,41.55,41.55,41.54,41.55,6400.0,31.7344,31.7344,31.7267,31.7344,6400.0
2014-10-03 14:20:00,41.54,41.61,41.54,41.6,4500.0,31.7267,31.7802,31.7267,31.7726,4500.0
2014-10-03 14:25:00,41.6,41.62,41.6,41.6,6500.0,31.7726,31.7878,31.7726,31.7726,6500.0
2014-10-03 14:30:00,41.59,41.62,41.58,41.61,3500.0,31.7649,31.7878,31.7573,31.7802,3500.0
2014-10-03 14:35:00,41.61,41.63,41.58,41.58,7100.0,31.7802,31.7955,31.7573,31.7573,7100.0
2014-10-03 14:40:00,41.59,41.63,41.59,41.6,14200.0,31.7649,31.7955,31.7649,31.7726,14200.0
2014-10-03 14:45:00,41.59,41.62,41.58,41.62,5600.0,31.7649,31.7878,31.7573,31.7878,5600.0
2014-10-03 14:50:00,41.61,41.62,41.59,41.59,5500.0,31.7802,31.7878,31.7649,31.7649,5500.0
2014-10-03 14:55:00,41.58,41.61,41.58,41.61,3900.0,31.7573,31.7802,31.7573,31.7802,3900.0
2014-10-03 15:00:00,41.61,41.67,41.61,41.67,9400.0,31.7802,31.826,31.7802,31.826,9400.0
2014-10-03 15:05:00,41.66,41.66,41.58,41.59,11900.0,31.8184,31.8184,31.7573,31.7649,11900.0
2014-10-03 15:10:00,41.6,41.62,41.56,41.56,11500.0,31.7726,31.7878,31.742,31.742,11500.0
2014-10-03 15:15:00,41.56,41.6,41.56,41.57,11400.0,31.742,31.7726,31.742,31.7497,11400.0
2014-10-03 15:20:00,41.57,41.61,41.56,41.6,12700.0,31.7497,31.7802,31.742,31.7726,12700.0
2014-10-03 15:25:00,41.6,41.63,41.59,41.6,10700.0,31.7726,31.7955,31.7649,31.7726,10700.0
2014-10-03 15:30:00,41.6,41.61,41.55,41.56,18900.0,31.7726,31.7802,31.7344,31.742,18900.0
2014-10-03 15:35:00,41.56,41.57,41.54,41.55,12400.0,31.742,31.7497,31.7267,31.7344,12400.0
2014-10-03 15:40:00,41.55,41.57,41.52,41.54,22500.0,31.7344,31.7497,31.7115,31.7267,22500.0
2014-10-03 15:45:00,41.54,41.61,41.54,41.61,46700.0,31.7267,31.7802,31.7267,31.7802,46700.0
2014-10-03 15:50:00,41.61,41.63,41.58,41.61,25200.0,31.7802,31.7955,31.7573,31.7802,25200.0
2014-10-03 15:55:00,41.61,41.61,41.56,41.57,125100.0,31.7802,31.7802,31.742,31.7497,125100.0
2014-10-06 09:30:00,41.56,41.61,41.43,41.45,50300.0,31.742,31.7802,31.6427,31.658,50300.0
2014-10-06 09:35:00,41.46,41.64,41.41,41.48,29300.0,31.6656,31.8031,31.6275,31.6809,29300.0
2014-10-06 09:40:00,41.49,41.67,41.49,41.63,22800.0,31.6886,31.826,31.6886,31.7955,22800.0
2014-10-06 09:45:00,41.65,41.66,41.6,41.6,21500.0,31.8108,31.8184,31.7726,31.7726,21500.0
2014-10-06 09:50:00,41.6,41.68,41.6,41.66,18800.0,31.7726,31.8337,31.7726,31.8184,18800.0
2014-10-06 09:55:00,41.67,41.67,41.53,41.54,16800.0,31.826,31.826,31.7191,31.7267,16800.0
2014-10-06 10:00:00,41.56,41.6,41.48,41.48,20000.0,31.742,31.7726,31.6809,31.6809,20000.0
2014-10-06 10:05:00,41.48,41.51,41.46,41.48,19800.0,31.6809,31.7038,31.6656,31.6809,19800.0
2014-10-06 10:10:00,41.47,41.54,41.46,41.49,22900.0,31.6733,31.7267,31.6656,31.6886,22900.0
2014-10-06 10:15:00,41.48,41.49,41.44,41.47,14000.0,31.6809,31.6886,31.6504,31.6733,14000.0
2014-10-06 10:20:00,41.45,41.46,41.42,41.46,12800.0,31.658,31.6656,31.6351,31.6656,12800.0
2014-10-06 10:25:00,41.45,41.47,41.42,41.47,14600.0,31.658,31.6733,31.6351,31.6733,14600.0
2014-10-06 10:30:00,41.47,41.55,41.44,41.53,20200.0,31.6733,31.7344,31.6504,31.7191,20200.0
2014-10-06 10:35:00,41.53,41.6,41.52,41.56,8600.0,31.7191,31.7726,31.7115,31.742,8600.0
2014-10-06 10:40:00,41.57,41.6,41.51,41.51,7300.0,31.7497,31.7726,31.7038,31.7038,7300.0
2014-10-06 10:45:00,41.51,41.51,41.4,41.4,18900.0,31.7038,31.7038,31.6198,31.6198,18900.0
2014-10-06 10:50:00,41.39,41.39,41.3,41.3,17400.0,31.6122,31.6122,31.5434,31.5434,17400.0
2014-10-06 10:55:00,41.3,41.35,41.3,41.35,8800.0,31.5434,31.5816,31.5434,31.5816,8800.0
2014-10-06 11:00:00,41.34,41.39,41.32,41.39,8500.0,31.574,31.6122,31.5587,31.6122,8500.0
2014-10-06 11:05:00,41.38,41.38,41.33,41.35,11600.0,31.6045,31.6045,31.5663,31.5816,11600.0
2014-10-06 11:10:00,41.35,41.39,41.34,41.36,6300.0,31.5816,31.6122,31.574,31.5893,6300.0
2014-10-06 11:15:00,41.37,41.37,41.3,41.33,31900.0,31.5969,31.5969,31.5434,31.5663,31900.0
2014-10-06 11:20:00,41.32,41.33,41.27,41.27,15800.0,31.5587,31.5663,31.5205,31.5205,15800.0
2014-10-06 11:25:00,41.28,41.29,41.22,41.22,13600.0,31.5282,31.5358,31.4823,31.4823,13600.0
2014-10-06 11:30:00,41.23,41.28,41.22,41.26,10100.0,31.49,31.5282,31.4823,31.5129,10100.0
2014-10-06 11:35:00,41.26,41.26,41.19,41.2,12000.0,31.5129,31.5129,31.4594,31.4671,12000.0
2014-10-06 11:40:00,41.21,41.23,41.13,41.14,23000.0,31.4747,31.49,31.4136,31.4212,23000.0
2014-10-06 11:45:00,41.14,41.14,41.05,41.07,20600.0,31.4212,31.4212,31.3525,31.3678,20600.0
2014-10-06 11:50:00,41.09,41.16,41.09,41.14,13900.0,31.383,31.4365,31.383,31.4212,13900.0
2014-10-06 11:55:00,41.14,41.18,41.11,41.18,10200.0,31.4212,31.4518,31.3983,31.4518,10200.0
2014-10-06 12:00:00,41.18,41.27,41.17,41.25,15300.0,31.4518,31.5205,31.4441,31.5052,15300.0
2014-10-06 12:05:00,41.25,41.35,41.25,41.34,12300.0,31.5052,31.5816,31.5052,31.574,12300.0
2014-10-06 12:10:00,41.33,41.33,41.26,41.27,8800.0,31.5663,31.5663,31.5129,31.5205,8800.0
2014-10-06 12:15:00,41.28,41.31,41.27,41.28,17300.0,31.5282,31.5511,31.5205,31.5282,17300.0
2014-10-06 12:20:00,41.27,41.29,41.23,41.24,12900.0,31.5205,31.5358,31.49,31.4976,12900.0
2014-10-06 12:25:00,41.24,41.29,41.23,41.23,9300.0,31.4976,31.5358,31.49,31.49,9300.0
2014-10-06 12:30:00,41.24,41.25,41.2,41.25,9900.0,31.4976,31.5052,31.4671,31.5052,9900.0
2014-10-06 12:35:00,41.25,41.25,41.2,41.21,16100.0,31.5052,31.5052,31.4671,31.4747,16100.0
2014-10-06 12:40:00,41.21,41.24,41.12,41.14,18100.0,31.4747,31.4976,31.406,31.4212,18100.0
2014-10-06 12:45:00,41.12,41.15,41.12,41.14,8800.0,31.406,31.4289,31.406,31.4212,8800.0
2014-10-06 12:50:00,41.15,41.18,41.13,41.15,7000.0,31.4289,31.4518,31.4136,31.4289,7000.0
2014-10-06 12:55:00,41.15,41.2,41.15,41.19,7300.0,31.4289,31.4671,31.4289,31.4594,7300.0
2014-10-06 13:00:00,41.19,41.28,41.17,41.28,10500.0,31.4594,31.5282,31.4441,31.5282,10500.0
2014-10-06 13:05:00,41.27,41.29,41.27,41.29,4200.0,31.5205,31.5358,31.5205,31.5358,4200.0
2014-10-06 13:10:00,41.29,41.3,41.27,41.29,8500.0,31.5358,31.5434,31.5205,31.5358,8500.0
2014-10-06 13:15:00,41.3,41.36,41.28,41.33,19500.0,31.5434,31.5893,31.5282,31.5663,19500.0
2014-10-06 13:20:00,41.33,41.36,41.33,41.34,10400.0,31.5663,31.5893,31.5663,31.574,10400.0
2014-10-06 13:25:00,41.36,41.38,41.36,41.36,14200.0,31.5893,31.6045,31.5893,31.5893,14200.0
2014-10-06 13:30:00,41.36,41.37,41.3,41.31,19600.0,31.5893,31.5969,31.5434,31.5511,19600.0
2014-10-06 13:35:00,41.31,41.32,41.3,41.31,13300.0,31.5511,31.5587,31.5434,31.5511,13300.0
2014-10-06 13:40:00,41.3,41.3,41.27,41.29,16200.0,31.5434,31.5434,31.5205,31.5358,16200.0
2014-10-06 13:45:00,41.28,41.29,41.27,41.27,10800.0,31.5282,31.5358,31.5205,31.5205,10800.0
2014-10-06 13:50:00,41.27,41.27,41.23,41.26,20200.0,31.5205,31.5205,31.49,31.5129,20200.0
2014-10-06 13:55:00,41.26,41.26,41.22,41.22,22700.0,31.5129,31.5129,31.4823,31.4823,22700.0
2014-10-06 14:00:00,41.22,41.22,41.17,41.18,22600.0,31.4823,31.4823,31.4441,31.4518,22600.0
2014-10-06 14:05:00,41.19,41.19,41.13,41.14,19300.0,31.4594,31.4594,31.4136,31.4212,19300.0
2014-10-06 14:10:00,41.15,41.16,41.14,41.15,26200.0,31.4289,31.4365,31.4212,31.4289,26200.0
2014-10-06 14:15:00,41.16,41.2,41.14,41.2,27600.0,31.4365,31.4671,31.4212,31.4671,27600.0
2014-10-06 14:20:00,41.2,41.27,41.2,41.25,34600.0,31.4671,31.5205,31.4671,31.5052,34600.0
2014-10-06 14:25:00,41.25,41.26,41.2,41.2,19500.0,31.5052,31.5129,31.4671,31.4671,19500.0
2014-10-06 14:30:00,41.21,41.23,41.19,41.22,34200.0,31.4747,31.49,31.4594,31.4823,34200.0
2014-10-06 14:35:00,41.21,41.23,41.21,41.23,22800.0,31.4747,31.49,31.4747,31.49,22800.0
2014-10-06 14:40:00,41.23,41.23,41.19,41.19,30300.0,31.49,31.49,31.4594,31.4594,30300.0
2014-10-06 14:45:00,41.2,41.22,41.19,41.22,26100.0,31.4671,31.4823,31.4594,31.4823,26100.0
2014-10-06 14:50:00,41.22,41.24,41.22,41.23,24700.0,31.4823,31.4976,31.4823,31.49,24700.0
2014-10-06 14:55:00,41.23,41.23,41.21,41.21,15700.0,31.49,31.49,31.4747,31.4747,15700.0
2014-10-06 15:00:00,41.21,41.21,41.13,41.13,32500.0,31.4747,31.4747,31.4136,31.4136,32500.0
2014-10-06 15:05:00,41.13,41.14,41.06,41.06,35800.0,31.4136,31.4212,31.3601,31.3601,35800.0
2014-10-06 15:10:00,41.06,41.07,41.02,41.02,60000.0,31.3601,31.3678,31.3296,31.3296,60000.0
2014-10-06 15:15:00,41.02,41.09,41.02,41.09,60600.0,31.3296,31.383,31.3296,31.383,60600.0
2014-10-06 15:20:00,41.08,41.16,41.07,41.16,46500.0,31.3754,31.4365,31.3678,31.4365,46500.0
2014-10-06 15:25:00,41.15,41.15,41.1,41.11,19900.0,31.4289,31.4289,31.3907,31.3983,19900.0
2014-10-06 15:30:00,41.1,41.1,41.04,41.04,49300.0,31.3907,31.3907,31.3449,31.3449,49300.0
2014-10-06 15:35:00,41.05,41.13,41.04,41.11,52100.0,31.3525,31.4136,31.3449,31.3983,52100.0
2014-10-06 15:40:00,41.1,41.11,41.07,41.09,29400.0,31.3907,31.3983,31.3678,31.383,29400.0
2014-10-06 15:45:00,41.09,41.1,41.06,41.06,50100.0,31.383,31.3907,31.3601,31.3601,50100.0
2014-10-06 15:50:00,41.06,41.06,40.98,41.04,118700.0,31.3601,31.3601,31.299,31.3449,118700.0
2014-10-06 15:55:00,41.04,41.06,40.99,41.0,218800.0,31.3449,31.3601,31.3067,31.3143,218800.0
2014-10-07 09:30:00,40.66,40.87,40.57,40.69,76300.0,31.0546,31.215,30.9859,31.0775,76300.0
2014-10-07 09:35:00,40.7,40.71,40.55,40.62,29100.0,31.0852,31.0928,30.9706,31.0241,29100.0
2014-10-07 09:40:00,40.62,40.67,40.57,40.61,46300.0,31.0241,31.0623,30.9859,31.0164,46300.0
2014-10-07 09:45:00,40.61,40.61,40.27,40.28,99600.0,31.0164,31.0164,30.7568,30.7644,99600.0
2014-10-07 09:50:00,40.29,40.32,40.22,40.22,61400.0,30.772,30.7949,30.7186,30.7186,61400.0
2014-10-07 09:55:00,40.22,40.32,40.17,40.32,124200.0,30.7186,30.7949,30.6804,30.7949,124200.0
2014-10-07 10:00:00,40.32,40.48,40.31,40.42,106800.0,30.7949,30.9172,30.7873,30.8713,106800.0
2014-10-07 10:05:00,40.43,40.63,40.43,40.63,53800.0,30.879,31.0317,30.879,31.0317,53800.0
2014-10-07 10:10:00,40.62,40.71,40.62,40.67,76100.0,31.0241,31.0928,31.0241,31.0623,76100.0
2014-10-07 10:15:00,40.67,40.67,40.55,40.59,32600.0,31.0623,31.0623,30.9706,31.0012,32600.0
2014-10-07 10:20:00,40.6,40.61,40.53,40.56,27600.0,31.0088,31.0164,30.9553,30.9783,27600.0
2014-10-07 10:25:00,40.55,40.64,40.53,40.64,28900.0,30.9706,31.0394,30.9553,31.0394,28900.0
2014-10-07 10:30:00,40.65,40.76,40.65,40.71,39500.0,31.047,31.131,31.047,31.0928,39500.0
2014-10-07 10:35:00,40.71,40.72,40.6,40.6,25900.0,31.0928,31.1005,31.0088,31.0088,25900.0
2014-10-07 10:40:00,40.6,40.67,40.58,40.64,33400.0,31.0088,31.0623,30.9935,31.0394,33400.0
2014-10-07 10:45:00,40.65,40.77,40.65,40.66,34100.0,31.047,31.1386,31.047,31.0546,34100.0
2014-10-07 10:50:00,40.66,40.67,40.62,40.62,26800.0,31.0546,31.0623,31.0241,31.0241,26800.0
2014-10-07 10:55:00,40.63,40.63,40.5,40.5,18800.0,31.0317,31.0317,30.9324,30.9324,18800.0
2014-10-07 11:00:00,40.49,40.49,40.42,40.45,46100.0,30.9248,30.9248,30.8713,30.8942,46100.0
2014-10-07 11:05:00,40.46,40.54,40.45,40.53,26600.0,30.9019,30.963,30.8942,30.9553,26600.0
2014-10-07 11:10:00,40.54,40.55,40.45,40.45,21700.0,30.963,30.9706,30.8942,30.8942,21700.0
2014-10-07 11:15:00,40.45,40.45,40.38,40.42,32800.0,30.8942,30.8942,30.8408,30.8713,32800.0
2014-10-07 11:20:00,40.42,40.43,40.38,40.38,21400.0,30.8713,30.879,30.8408,30.8408,21400.0
2014-10-07 11:25:00,40.38,40.38,40.31,40.32,27300.0,30.8408,30.8408,30.7873,30.7949,27300.0
2014-10-07 11:30:00,40.32,40.43,40.29,40.42,22200.0,30.7949,30.879,30.772,30.8713,22200.0
2014-10-07 11:35:00,40.42,40.44,40.37,40.39,22500.0,30.8713,30.8866,30.8331,30.8484,22500.0
2014-10-07 11:40:00,40.39,40.45,40.38,40.45,15500.0,30.8484,30.8942,30.8408,30.8942,15500.0
2014-10-07 11:45:00,40.45,40.45,40.41,40.44,15800.0,30.8942,30.8942,30.8637,30.8866,15800.0
2014-10-07 11:50:00,40.43,40.45,40.39,40.44,39900.0,30.879,30.8942,30.8484,30.8866,39900.0
2014-10-07 11:55:00,40.43,40.43,40.36,40.36,28300.0,30.879,30.879,30.8255,30.8255,28300.0
2014-10-07 12:00:00,40.37,40.37,40.34,40.36,20900.0,30.8331,30.8331,30.8102,30.8255,20900.0
2014-10-07 12:05:00,40.36,40.45,40.35,40.43,39400.0,30.8255,30.8942,30.8179,30.879,39400.0
2014-10-07 12:10:00,40.44,40.49,40.44,40.49,18800.0,30.8866,30.9248,30.8866,30.9248,18800.0
2014-10-07 12:15:00,40.48,40.49,40.44,40.46,37700.0,30.9172,30.9248,30.8866,30.9019,37700.0
2014-10-07 12:20:00,40.46,40.48,40.44,40.44,10300.0,30.9019,30.9172,30.8866,30.8866,10300.0
2014-10-07 12:25:00,40.43,40.44,40.42,40.43,8000.0,30.879,30.8866,30.8713,30.879,8000.0
2014-10-07 12:30:00,40.43,40.43,40.35,40.36,47200.0,30.879,30.879,30.8179,30.8255,47200.0
2014-10-07 12:35:00,40.35,40.35,40.3,40.3,27500.0,30.8179,30.8179,30.7797,30.7797,27500.0
2014-10-07 12:40:00,40.3,40.31,40.29,40.3,22300.0,30.7797,30.7873,30.772,30.7797,22300.0
2014-10-07 12:45:00,40.3,40.3,40.21,40.21,38800.0,30.7797,30.7797,30.7109,30.7109,38800.0
2014-10-07 12:50:00,40.22,40.26,40.22,40.24,31800.0,30.7186,30.7491,30.7186,30.7338,31800.0
2014-10-07 12:55:00,40.23,40.25,40.22,40.23,17500.0,30.7262,30.7415,30.7186,30.7262,17500.0
2014-10-07 13:00:00,40.23,40.23,40.16,40.21,28500.0,30.7262,30.7262,30.6727,30.7109,28500.0
2014-10-07 13:05:00,40.21,40.22,40.09,40.09,63500.0,30.7109,30.7186,30.6193,30.6193,63500.0
2014-10-07 13:10:00,40.09,40.1,40.01,40.1,88500.0,30.6193,30.6269,30.5582,30.6269,88500.0
2014-10-07 13:15:00,40.1,40.15,40.1,40.12,22500.0,30.6269,30.6651,30.6269,30.6422,22500.0
2014-10-07 13:20:00,40.12,40.15,40.1,40.15,26500.0,30.6422,30.6651,30.6269,30.6651,26500.0
2014-10-07 13:25:00,40.15,40.2,40.12,40.18,35200.0,30.6651,30.7033,30.6422,30.688,35200.0
2014-10-07 13:30:00,40.18,40.18,40.16,40.16,18200.0,30.688,30.688,30.6727,30.6727,18200.0
2014-10-07 13:35:00,40.16,40.18,40.13,40.13,42500.0,30.6727,30.688,30.6498,30.6498,42500.0
2014-10-07 13:40:00,40.12,40.16,40.12,40.12,19800.0,30.6422,30.6727,30.6422,30.6422,19800.0
2014-10-07 13:45:00,40.11,40.12,40.08,40.09,31600.0,30.6346,30.6422,30.6116,30.6193,31600.0
2014-10-07 13:50:00,40.1,40.14,40.06,40.12,40100.0,30.6269,30.6575,30.5964,30.6422,40100.0
2014-10-07 13:55:00,40.12,40.12,40.08,40.08,23600.0,30.6422,30.6422,30.6116,30.6116,23600.0
2014-10-07 14:00:00,40.08,40.08,39.97,40.01,74100.0,30.6116,30.6116,30.5276,30.5582,74100.0
2014-10-07 14:05:00,40.02,40.02,40.01,40.02,24600.0,30.5658,30.5658,30.5582,30.5658,24600.0
2014-10-07 14:10:00,40.01,40.06,39.99,40.05,46600.0,30.5582,30.5964,30.5429,30.5887,46600.0
2014-10-07 14:15:00,40.04,40.06,40.01,40.02,35100.0,30.5811,30.5964,30.5582,30.5658,35100.0
2014-10-07 14:20:00,40.02,40.03,39.95,39.95,23400.0,30.5658,30.5735,30.5124,30.5124,23400.0
2014-10-07 14:25:00,39.95,39.96,39.88,39.89,51200.0,30.5124,30.52,30.4589,30.4665,51200.0
2014-10-07 14:30:00,39.89,39.91,39.82,39.91,50600.0,30.4665,30.4818,30.4131,30.4818,50600.0
2014-10-07 14:35:00,39.91,39.99,39.9,39.98,88300.0,30.4818,30.5429,30.4742,30.5353,88300.0
2014-10-07 14:40:00,39.98,40.04,39.96,40.01,33000.0,30.5353,30.5811,30.52,30.5582,33000.0
2014-10-07 14:45:00,40.02,40.02,40.01,40.02,29000.0,30.5658,30.5658,30.5582,30.5658,29000.0
2014-10-07 14:50:00,40.01,40.08,40.01,40.03,56200.0,30.5582,30.6116,30.5582,30.5735,56200.0
2014-10-07 14:55:00,40.03,40.05,39.98,39.99,39400.0,30.5735,30.5887,30.5353,30.5429,39400.0
2014-10-07 15:00:00,39.98,40.04,39.96,40.0,42300.0,30.5353,30.5811,30.52,30.5505,42300.0
2014-10-07 15:05:00,40.0,40.01,39.92,39.93,47100.0,30.5505,30.5582,30.4894,30.4971,47100.0
2014-10-07 15:10:00,39.94,39.95,39.9,39.93,50600.0,30.5047,30.5124,30.4742,30.4971,50600.0
2014-10-07 15:15:00,39.93,39.93,39.75,39.76,61500.0,30.4971,30.4971,30.3596,30.3672,61500.0
2014-10-07 15:20:00,39.76,39.78,39.71,39.76,55600.0,30.3672,30.3825,30.3291,30.3672,55600.0
2014-10-07 15:25:00,39.77,39.92,39.77,39.92,111900.0,30.3749,30.4894,30.3749,30.4894,111900.0
2014-10-07 15:30:00,39.92,39.98,39.91,39.94,66000.0,30.4894,30.5353,30.4818,30.5047,66000.0
2014-10-07 15:35:00,39.94,39.96,39.9,39.9,96900.0,30.5047,30.52,30.4742,30.4742,96900.0
2014-10-07 15:40:00,39.9,39.91,39.84,39.85,90800.0,30.4742,30.4818,30.4283,30.436,90800.0
2014-10-07 15:45:00,39.86,39.95,39.86,39.91,99500.0,30.4436,30.5124,30.4436,30.4818,99500.0
2014-10-07 15:50:00,39.9,39.93,39.88,39.91,202600.0,30.4742,30.4971,30.4589,30.4818,202600.0
2014-10-07 15:55:00,39.91,39.91,39.84,39.85,174600.0,30.4818,30.4818,30.4283,30.436,174600.0
2014-10-08 09:30:00,39.82,39.9,39.72,39.76,57200.0,30.5378,30.5991,30.4611,30.4918,57200.0
2014-10-08 09:35:00,39.77,39.84,39.73,39.81,23700.0,30.4994,30.5531,30.4688,30.5301,23700.0
2014-10-08 09:40:00,39.81,39.99,39.81,39.99,26700.0,30.5301,30.6681,30.5301,30.6681,26700.0
2014-10-08 09:45:00,39.99,40.08,39.94,40.07,33000.0,30.6681,30.7372,30.6298,30.7295,33000.0
2014-10-08 09:50:00,40.07,40.09,39.94,39.94,35000.0,30.7295,30.7448,30.6298,30.6298,35000.0
2014-10-08 09:55:00,39.92,39.92,39.75,39.75,29100.0,30.6145,30.6145,30.4841,30.4841,29100.0
2014-10-08 10:00:00,39.75,39.8,39.73,39.75,38700.0,30.4841,30.5224,30.4688,30.4841,38700.0
2014-10-08 10:05:00,39.75,39.85,39.73,39.81,29500.0,30.4841,30.5608,30.4688,30.5301,29500.0
2014-10-08 10:10:00,39.81,39.98,39.8,39.95,30200.0,30.5301,30.6605,30.5224,30.6375,30200.0
2014-10-08 10:15:00,39.95,39.98,39.86,39.86,19100.0,30.6375,30.6605,30.5684,30.5684,19100.0
2014-10-08 10:20:00,39.86,39.86,39.76,39.76,16000.0,30.5684,30.5684,30.4918,30.4918,16000.0
2014-10-08 10:25:00,39.77,39.94,39.75,39.91,22200.0,30.4994,30.6298,30.4841,30.6068,22200.0
2014-10-08 10:30:00,39.91,39.95,39.82,39.84,21300.0,30.6068,30.6375,30.5378,30.5531,21300.0
2014-10-08 10:35:00,39.85,39.87,39.75,39.77,31000.0,30.5608,30.5761,30.4841,30.4994,31000.0
2014-10-08 10:40:00,39.77,39.77,39.62,39.71,50400.0,30.4994,30.4994,30.3844,30.4534,50400.0
2014-10-08 10:45:00,39.71,39.72,39.65,39.66,28200.0,30.4534,30.4611,30.4074,30.4151,28200.0
2014-10-08 10:50:00,39.66,39.7,39.62,39.62,29300.0,30.4151,30.4457,30.3844,30.3844,29300.0
2014-10-08 10:55:00,39.62,39.64,39.59,39.59,26400.0,30.3844,30.3997,30.3614,30.3614,26400.0
2014-10-08 11:00:00,39.59,39.61,39.45,39.47,39300.0,30.3614,30.3767,30.254,30.2694,39300.0
2014-10-08 11:05:00,39.47,39.58,39.47,39.57,30800.0,30.2694,30.3537,30.2694,30.346,30800.0
2014-10-08 11:10:00,39.57,39.61,39.56,39.6,30900.0,30.346,30.3767,30.3384,30.3691,30900.0
2014-10-08 11:15:00,39.6,39.61,39.51,39.53,29200.0,30.3691,30.3767,30.3,30.3154,29200.0
2014-10-08 11:20:00,39.54,39.65,39.53,39.64,24500.0,30.323,30.4074,30.3154,30.3997,24500.0
2014-10-08 11:25:00,39.65,39.74,39.61,39.73,27200.0,30.4074,30.4764,30.3767,30.4688,27200.0
2014-10-08 11:30:00,39.72,39.75,39.7,39.71,23900.0,30.4611,30.4841,30.4457,30.4534,23900.0
2014-10-08 11:35:00,39.7,39.7,39.57,39.57,26500.0,30.4457,30.4457,30.346,30.346,26500.0
2014-10-08 11:40:00,39.57,39.58,39.53,39.56,25200.0,30.346,30.3537,30.3154,30.3384,25200.0
2014-10-08 11:45:00,39.55,39.6,39.52,39.59,27800.0,30.3307,30.3691,30.3077,30.3614,27800.0
2014-10-08 11:50:00,39.58,39.64,39.58,39.61,23700.0,30.3537,30.3997,30.3537,30.3767,23700.0
2014-10-08 11:55:00,39.62,39.66,39.55,39.65,17700.0,30.3844,30.4151,30.3307,30.4074,17700.0
2014-10-08 12:00:00,39.66,39.74,39.66,39.69,20300.0,30.4151,30.4764,30.4151,30.4381,20300.0
2014-10-08 12:05:00,39.7,39.76,39.68,39.68,14900.0,30.4457,30.4918,30.4304,30.4304,14900.0
2014-10-08 12:10:00,39.68,39.7,39.65,39.68,18200.0,30.4304,30.4457,30.4074,30.4304,18200.0
2014-10-08 12:15:00,39.69,39.71,39.68,39.7,21900.0,30.4381,30.4534,30.4304,30.4457,21900.0
2014-10-08 12:20:00,39.69,39.69,39.64,39.64,14600.0,30.4381,30.4381,30.3997,30.3997,14600.0
2014-10-08 12:25:00,39.64,39.67,39.59,39.59,21100.0,30.3997,30.4227,30.3614,30.3614,21100.0
2014-10-08 12:30:00,39.59,39.6,39.58,39.6,14500.0,30.3614,30.3691,30.3537,30.3691,14500.0
2014-10-08 12:35:00,39.6,39.61,39.56,39.56,45900.0,30.3691,30.3767,30.3384,30.3384,45900.0
2014-10-08 12:40:00,39.56,39.6,39.55,39.6,36100.0,30.3384,30.3691,30.3307,30.3691,36100.0
2014-10-08 12:45:00,39.6,39.6,39.55,39.55,14500.0,30.3691,30.3691,30.3307,30.3307,14500.0
2014-10-08 12:50:00,39.56,39.57,39.48,39.5,13900.0,30.3384,30.346,30.277,30.2924,13900.0
2014-10-08 12:55:00,39.49,39.51,39.48,39.49,37100.0,30.2847,30.3,30.277,30.2847,37100.0
2014-10-08 13:00:00,39.49,39.62,39.49,39.6,26400.0,30.2847,30.3844,30.2847,30.3691,26400.0
2014-10-08 13:05:00,39.6,39.6,39.55,39.55,11100.0,30.3691,30.3691,30.3307,30.3307,11100.0
2014-10-08 13:10:00,39.54,39.55,39.52,39.54,13500.0,30.323,30.3307,30.3077,30.323,13500.0
2014-10-08 13:15:00,39.53,39.55,39.53,39.53,13000.0,30.3154,30.3307,30.3154,30.3154,13000.0
2014-10-08 13:20:00,39.53,39.56,39.51,39.51,19100.0,30.3154,30.3384,30.3,30.3,19100.0
2014-10-08 13:25:00,39.5,39.53,39.5,39.5,9000.0,30.2924,30.3154,30.2924,30.2924,9000.0
2014-10-08 13:30:00,39.5,39.54,39.5,39.53,20200.0,30.2924,30.323,30.2924,30.3154,20200.0
2014-10-08 13:35:00,39.54,39.58,39.52,39.58,10400.0,30.323,30.3537,30.3077,30.3537,10400.0
2014-10-08 13:40:00,39.58,39.58,39.53,39.54,18000.0,30.3537,30.3537,30.3154,30.323,18000.0
2014-10-08 13:45:00,39.54,39.62,39.54,39.61,68000.0,30.323,30.3844,30.323,30.3767,68000.0
2014-10-08 13:50:00,39.61,39.62,39.58,39.6,40600.0,30.3767,30.3844,30.3537,30.3691,40600.0
2014-10-08 13:55:00,39.59,39.62,39.57,39.59,64600.0,30.3614,30.3844,30.346,30.3614,64600.0
2014-10-08 14:00:00,39.6,39.73,39.6,39.68,65900.0,30.3691,30.4688,30.3691,30.4304,65900.0
2014-10-08 14:05:00,39.68,39.76,39.67,39.74,29700.0,30.4304,30.4918,30.4227,30.4764,29700.0
2014-10-08 14:10:00,39.73,39.83,39.71,39.71,114500.0,30.4688,30.5454,30.4534,30.4534,114500.0
2014-10-08 14:15:00,39.72,39.76,39.7,39.76,49400.0,30.4611,30.4918,30.4457,30.4918,49400.0
2014-10-08 14:20:00,39.76,39.91,39.76,39.88,36700.0,30.4918,30.6068,30.4918,30.5838,36700.0
2014-10-08 14:25:00,39.89,39.93,39.87,39.89,28200.0,30.5915,30.6221,30.5761,30.5915,28200.0
2014-10-08 14:30:00,39.9,40.01,39.89,40.01,59700.0,30.5991,30.6835,30.5915,30.6835,59700.0
2014-10-08 14:35:00,40.02,40.03,39.98,39.98,37200.0,30.6912,30.6988,30.6605,30.6605,37200.0
2014-10-08 14:40:00,39.99,40.0,39.93,39.93,42400.0,30.6681,30.6758,30.6221,30.6221,42400.0
2014-10-08 14:45:00,39.93,39.95,39.92,39.94,53600.0,30.6221,30.6375,30.6145,30.6298,53600.0
2014-10-08 14:50:00,39.95,39.98,39.92,39.96,20300.0,30.6375,30.6605,30.6145,30.6451,20300.0
2014-10-08 14:55:00,39.96,39.99,39.95,39.99,33800.0,30.6451,30.6681,30.6375,30.6681,33800.0
2014-10-08 15:00:00,39.99,40.04,39.99,40.01,48800.0,30.6681,30.7065,30.6681,30.6835,48800.0
2014-10-08 15:05:00,40.01,40.11,40.01,40.07,56700.0,30.6835,30.7602,30.6835,30.7295,56700.0
2014-10-08 15:10:00,40.07,40.07,39.98,39.99,96800.0,30.7295,30.7295,30.6605,30.6681,96800.0
2014-10-08 15:15:00,39.98,40.02,39.98,40.01,30500.0,30.6605,30.6912,30.6605,30.6835,30500.0
2014-10-08 15:20:00,40.01,40.14,40.0,40.12,31000.0,30.6835,30.7832,30.6758,30.7678,31000.0
2014-10-08 15:25:00,40.12,40.19,40.12,40.17,29900.0,30.7678,30.8215,30.7678,30.8062,29900.0
2014-10-08 15:30:00,40.17,40.18,40.14,40.17,35500.0,30.8062,30.8139,30.7832,30.8062,35500.0
2014-10-08 15:35:00,40.17,40.21,40.16,40.19,38200.0,30.8062,30.8369,30.7985,30.8215,38200.0
2014-10-08 15:40:00,40.19,40.28,40.19,40.25,44000.0,30.8215,30.8905,30.8215,30.8675,44000.0
2014-10-08 15:45:00,40.25,40.29,40.21,40.29,57400.0,30.8675,30.8982,30.8369,30.8982,57400.0
2014-10-08 15:50:00,40.29,40.31,40.22,40.23,67600.0,30.8982,30.9136,30.8445,30.8522,67600.0
2014-10-08 15:55:00,40.23,40.29,40.23,40.24,141500.0,30.8522,30.8982,30.8522,30.8599,141500.0
2014-10-09 09:30:00,40.08,40.28,40.0,40.24,29600.0,30.7372,30.8905,30.6758,30.8599,29600.0
2014-10-09 09:35:00,40.24,40.36,40.15,40.35,22000.0,30.8599,30.9519,30.7908,30.9442,22000.0
2014-10-09 09:40:00,40.36,40.37,40.25,40.33,29200.0,30.9519,30.9596,30.8675,30.9289,29200.0
2014-10-09 09:45:00,40.33,40.33,40.19,40.21,18200.0,30.9289,30.9289,30.8215,30.8369,18200.0
2014-10-09 09:50:00,40.22,40.22,40.12,40.21,14800.0,30.8445,30.8445,30.7678,30.8369,14800.0
2014-10-09 09:55:00,40.22,40.24,40.11,40.24,19100.0,30.8445,30.8599,30.7602,30.8599,19100.0
2014-10-09 10:00:00,40.24,40.32,40.19,40.31,23300.0,30.8599,30.9212,30.8215,30.9136,23300.0
2014-10-09 10:05:00,40.29,40.29,40.13,40.14,68300.0,30.8982,30.8982,30.7755,30.7832,68300.0
2014-10-09 10:10:00,40.14,40.22,40.07,40.22,23400.0,30.7832,30.8445,30.7295,30.8445,23400.0
2014-10-09 10:15:00,40.22,40.29,40.19,40.27,12900.0,30.8445,30.8982,30.8215,30.8829,12900.0
2014-10-09 10:20:00,40.28,40.3,40.22,40.23,17800.0,30.8905,30.9059,30.8445,30.8522,17800.0
2014-10-09 10:25:00,40.22,40.28,40.21,40.24,22700.0,30.8445,30.8905,30.8369,30.8599,22700.0
2014-10-09 10:30:00,40.22,40.22,40.11,40.15,27900.0,30.8445,30.8445,30.7602,30.7908,27900.0
2014-10-09 10:35:00,40.14,40.14,40.08,40.11,19800.0,30.7832,30.7832,30.7372,30.7602,19800.0
2014-10-09 10:40:00,40.12,40.22,40.07,40.2,17200.0,30.7678,30.8445,30.7295,30.8292,17200.0
2014-10-09 10:45:00,40.2,40.29,40.2,40.27,23600.0,30.8292,30.8982,30.8292,30.8829,23600.0
2014-10-09 10:50:00,40.26,40.27,40.2,40.23,24700.0,30.8752,30.8829,30.8292,30.8522,24700.0
2014-10-09 10:55:00,40.25,40.39,40.25,40.39,25800.0,30.8675,30.9749,30.8675,30.9749,25800.0
2014-10-09 11:00:00,40.39,40.4,40.28,40.28,28900.0,30.9749,30.9826,30.8905,30.8905,28900.0
2014-10-09 11:05:00,40.29,40.41,40.29,40.38,23300.0,30.8982,30.9902,30.8982,30.9672,23300.0
2014-10-09 11:10:00,40.39,40.46,40.38,40.46,14400.0,30.9749,31.0286,30.9672,31.0286,14400.0
2014-10-09 11:15:00,40.46,40.51,40.42,40.43,33100.0,31.0286,31.0669,30.9979,31.0056,33100.0
2014-10-09 11:20:00,40.44,40.51,40.42,40.49,24100.0,31.0132,31.0669,30.9979,31.0516,24100.0
2014-10-09 11:25:00,40.49,40.52,40.48,40.5,17200.0,31.0516,31.0746,31.0439,31.0593,17200.0
2014-10-09 11:30:00,40.49,40.49,40.44,40.49,14900.0,31.0516,31.0516,31.0132,31.0516,14900.0
2014-10-09 11:35:00,40.49,40.5,40.39,40.39,16600.0,31.0516,31.0593,30.9749,30.9749,16600.0
2014-10-09 11:40:00,40.37,40.37,40.23,40.23,10500.0,30.9596,30.9596,30.8522,30.8522,10500.0
2014-10-09 11:45:00,40.23,40.24,40.09,40.1,20400.0,30.8522,30.8599,30.7448,30.7525,20400.0
2014-10-09 11:50:00,40.11,40.14,39.97,40.01,22600.0,30.7602,30.7832,30.6528,30.6835,22600.0
2014-10-09 11:55:00,40.01,40.02,39.94,40.0,15900.0,30.6835,30.6912,30.6298,30.6758,15900.0
2014-10-09 12:00:00,39.99,40.05,39.98,40.03,13200.0,30.6681,30.7142,30.6605,30.6988,13200.0
2014-10-09 12:05:00,40.04,40.05,39.96,39.98,16800.0,30.7065,30.7142,30.6451,30.6605,16800.0
2014-10-09 12:10:00,39.96,40.0,39.91,39.95,23600.0,30.6451,30.6758,30.6068,30.6375,23600.0
2014-10-09 12:15:00,39.95,39.98,39.86,39.88,24800.0,30.6375,30.6605,30.5684,30.5838,24800.0
2014-10-09 12:20:00,39.88,39.9,39.85,39.87,10300.0,30.5838,30.5991,30.5608,30.5761,10300.0
2014-10-09 12:25:00,39.87,39.89,39.77,39.81,24000.0,30.5761,30.5915,30.4994,30.5301,24000.0
2014-10-09 12:30:00,39.8,39.8,39.69,39.75,90700.0,30.5224,30.5224,30.4381,30.4841,90700.0
2014-10-09 12:35:00,39.74,39.84,39.74,39.79,17600.0,30.4764,30.5531,30.4764,30.5148,17600.0
2014-10-09 12:40:00,39.78,39.83,39.74,39.83,10400.0,30.5071,30.5454,30.4764,30.5454,10400.0
2014-10-09 12:45:00,39.83,39.83,39.77,39.83,12300.0,30.5454,30.5454,30.4994,30.5454,12300.0
2014-10-09 12:50:00,39.82,39.84,39.8,39.81,15500.0,30.5378,30.5531,30.5224,30.5301,15500.0
2014-10-09 12:55:00,39.8,39.81,39.76,39.79,14900.0,30.5224,30.5301,30.4918,30.5148,14900.0
2014-10-09 13:00:00,39.79,39.79,39.68,39.68,19300.0,30.5148,30.5148,30.4304,30.4304,19300.0
2014-10-09 13:05:00,39.68,39.69,39.61,39.62,22700.0,30.4304,30.4381,30.3767,30.3844,22700.0
2014-10-09 13:10:00,39.63,39.66,39.57,39.64,20800.0,30.3921,30.4151,30.346,30.3997,20800.0
2014-10-09 13:15:00,39.64,39.7,39.61,39.67,17300.0,30.3997,30.4457,30.3767,30.4227,17300.0
2014-10-09 13:20:00,39.67,39.81,39.67,39.79,21100.0,30.4227,30.5301,30.4227,30.5148,21100.0
2014-10-09 13:25:00,39.78,39.78,39.75,39.75,7700.0,30.5071,30.5071,30.4841,30.4841,7700.0
2014-10-09 13:30:00,39.75,39.8,39.72,39.8,11300.0,30.4841,30.5224,30.4611,30.5224,11300.0
2014-10-09 13:35:00,39.81,39.92,39.81,39.92,21700.0,30.5301,30.6145,30.5301,30.6145,21700.0
2014-10-09 13:40:00,39.92,39.92,39.83,39.85,20700.0,30.6145,30.6145,30.5454,30.5608,20700.0
2014-10-09 13:45:00,39.86,39.89,39.82,39.84,20100.0,30.5684,30.5915,30.5378,30.5531,20100.0
2014-10-09 13:50:00,39.87,39.89,39.74,39.76,24500.0,30.5761,30.5915,30.4764,30.4918,24500.0
2014-10-09 13:55:00,39.76,39.83,39.72,39.77,17600.0,30.4918,30.5454,30.4611,30.4994,17600.0
2014-10-09 14:00:00,39.76,39.76,39.69,39.7,16400.0,30.4918,30.4918,30.4381,30.4457,16400.0
2014-10-09 14:05:00,39.71,39.73,39.65,39.68,18100.0,30.4534,30.4688,30.4074,30.4304,18100.0
2014-10-09 14:10:00,39.69,39.69,39.64,39.64,16100.0,30.4381,30.4381,30.3997,30.3997,16100.0
2014-10-09 14:15:00,39.65,39.69,39.62,39.66,28100.0,30.4074,30.4381,30.3844,30.4151,28100.0
2014-10-09 14:20:00,39.66,39.66,39.61,39.62,18400.0,30.4151,30.4151,30.3767,30.3844,18400.0
2014-10-09 14:25:00,39.64,39.69,39.64,39.65,16500.0,30.3997,30.4381,30.3997,30.4074,16500.0
2014-10-09 14:30:00,39.64,39.66,39.58,39.65,21400.0,30.3997,30.4151,30.3537,30.4074,21400.0
2014-10-09 14:35:00,39.65,39.77,39.65,39.74,24900.0,30.4074,30.4994,30.4074,30.4764,24900.0
2014-10-09 14:40:00,39.74,39.75,39.7,39.72,15200.0,30.4764,30.4841,30.4457,30.4611,15200.0
2014-10-09 14:45:00,39.72,39.72,39.62,39.64,19000.0,30.4611,30.4611,30.3844,30.3997,19000.0
2014-10-09 14:50:00,39.64,39.76,39.64,39.68,20800.0,30.3997,30.4918,30.3997,30.4304,20800.0
2014-10-09 14:55:00,39.68,39.68,39.63,39.63,17500.0,30.4304,30.4304,30.3921,30.3921,17500.0
2014-10-09 15:00:00,39.62,39.66,39.59,39.65,19000.0,30.3844,30.4151,30.3614,30.4074,19000.0
2014-10-09 15:05:00,39.65,39.66,39.54,39.54,30200.0,30.4074,30.4151,30.323,30.323,30200.0
2014-10-09 15:10:00,39.55,39.69,39.55,39.67,31200.0,30.3307,30.4381,30.3307,30.4227,31200.0
2014-10-09 15:15:00,39.66,39.73,39.62,39.72,37600.0,30.4151,30.4688,30.3844,30.4611,37600.0
2014-10-09 15:20:00,39.71,39.75,39.66,39.71,37100.0,30.4534,30.4841,30.4151,30.4534,37100.0
2014-10-09 15:25:00,39.71,39.8,39.7,39.75,36900.0,30.4534,30.5224,30.4457,30.4841,36900.0
2014-10-09 15:30:00,39.75,39.82,39.74,39.79,68800.0,30.4841,30.5378,30.4764,30.5148,68800.0
2014-10-09 15:35:00,39.8,39.83,39.73,39.75,44900.0,30.5224,30.5454,30.4688,30.4841,44900.0
2014-10-09 15:40:00,39.76,39.77,39.66,39.69,31200.0,30.4918,30.4994,30.4151,30.4381,31200.0
2014-10-09 15:45:00,39.69,39.69,39.62,39.62,43100.0,30.4381,30.4381,30.3844,30.3844,43100.0
2014-10-09 15:50:00,39.62,39.65,39.59,39.63,62300.0,30.3844,30.4074,30.3614,30.3921,62300.0
2014-10-09 15:55:00,39.62,39.69,39.57,39.57,146600.0,30.3844,30.4381,30.346,30.346,146600.0
2014-10-10 09:30:00,39.43,39.51,39.3,39.45,138200.0,30.2387,30.3,30.139,30.254,138200.0
2014-10-10 09:35:00,39.46,39.74,39.4,39.74,35700.0,30.2617,30.4764,30.2157,30.4764,35700.0
2014-10-10 09:40:00,39.75,39.89,39.68,39.86,49000.0,30.4841,30.5915,30.4304,30.5684,49000.0
2014-10-10 09:45:00,39.86,39.87,39.79,39.81,47700.0,30.5684,30.5761,30.5148,30.5301,47700.0
2014-10-10 09:50:00,39.8,39.82,39.58,39.62,43500.0,30.5224,30.5378,30.3537,30.3844,43500.0
2014-10-10 09:55:00,39.62,39.67,39.6,39.6,19800.0,30.3844,30.4227,30.3691,30.3691,19800.0
2014-10-10 10:00:00,39.57,39.57,39.31,39.31,34300.0,30.346,30.346,30.1467,30.1467,34300.0
2014-10-10 10:05:00,39.32,39.38,39.28,39.28,28500.0,30.1543,30.2003,30.1236,30.1236,28500.0
2014-10-10 10:10:00,39.28,39.35,39.18,39.2,46600.0,30.1236,30.1773,30.047,30.0623,46600.0
2014-10-10 10:15:00,39.2,39.28,39.13,39.23,48300.0,30.0623,30.1236,30.0086,30.0853,48300.0
2014-10-10 10:20:00,39.24,39.24,39.06,39.08,29300.0,30.093,30.093,29.9549,29.9703,29300.0
2014-10-10 10:25:00,39.07,39.09,38.96,39.03,59700.0,29.9626,29.9779,29.8782,29.9319,59700.0
2014-10-10 10:30:00,39.01,39.08,38.96,39.05,29500.0,29.9166,29.9703,29.8782,29.9473,29500.0
2014-10-10 10:35:00,39.05,39.16,39.05,39.12,30300.0,29.9473,30.0316,29.9473,30.0009,30300.0
2014-10-10 10:40:00,39.11,39.26,39.08,39.26,75200.0,29.9933,30.1083,29.9703,30.1083,75200.0
2014-10-10 10:45:00,39.28,39.28,39.18,39.26,36600.0,30.1236,30.1236,30.047,30.1083,36600.0
2014-10-10 10:50:00,39.26,39.39,39.24,39.3,33300.0,30.1083,30.208,30.093,30.139,33300.0
2014-10-10 10:55:00,39.3,39.32,39.23,39.25,34500.0,30.139,30.1543,30.0853,30.1006,34500.0
2014-10-10 11:00:00,39.26,39.36,39.26,39.36,26800.0,30.1083,30.185,30.1083,30.185,26800.0
2014-10-10 11:05:00,39.36,39.42,39.32,39.4,18900.0,30.185,30.231,30.1543,30.2157,18900.0
2014-10-10 11:10:00,39.39,39.39,39.19,39.19,40300.0,30.208,30.208,30.0546,30.0546,40300.0
2014-10-10 11:15:00,39.19,39.21,39.1,39.2,56300.0,30.0546,30.07,29.9856,30.0623,56300.0
2014-10-10 11:20:00,39.2,39.26,39.15,39.17,27500.0,30.0623,30.1083,30.024,30.0393,27500.0
2014-10-10 11:25:00,39.19,39.25,39.18,39.21,31500.0,30.0546,30.1006,30.047,30.07,31500.0
2014-10-10 11:30:00,39.21,39.28,39.18,39.19,44400.0,30.07,30.1236,30.047,30.0546,44400.0
2014-10-10 11:35:00,39.19,39.3,39.18,39.28,20200.0,30.0546,30.139,30.047,30.1236,20200.0
2014-10-10 11:40:00,39.27,39.31,39.19,39.27,19800.0,30.116,30.1467,30.0546,30.116,19800.0
2014-10-10 11:45:00,39.27,39.4,39.27,39.4,32100.0,30.116,30.2157,30.116,30.2157,32100.0
2014-10-10 11:50:00,39.4,39.43,39.37,39.39,26000.0,30.2157,30.2387,30.1927,30.208,26000.0
2014-10-10 11:55:00,39.38,39.38,39.34,39.35,14300.0,30.2003,30.2003,30.1697,30.1773,14300.0
2014-10-10 12:00:00,39.35,39.53,39.35,39.53,19600.0,30.1773,30.3154,30.1773,30.3154,19600.0
2014-10-10 12:05:00,39.53,39.53,39.45,39.46,27700.0,30.3154,30.3154,30.254,30.2617,27700.0
2014-10-10 12:10:00,39.46,39.51,39.45,39.5,26300.0,30.2617,30.3,30.254,30.2924,26300.0
2014-10-10 12:15:00,39.49,39.49,39.41,39.41,18600.0,30.2847,30.2847,30.2233,30.2233,18600.0
2014-10-10 12:20:00,39.4,39.44,39.37,39.42,16000.0,30.2157,30.2464,30.1927,30.231,16000.0
2014-10-10 12:25:00,39.43,39.48,39.43,39.45,11100.0,30.2387,30.277,30.2387,30.254,11100.0
2014-10-10 12:30:00,39.44,39.61,39.44,39.56,18400.0,30.2464,30.3767,30.2464,30.3384,18400.0
2014-10-10 12:35:00,39.56,39.58,39.45,39.46,13200.0,30.3384,30.3537,30.254,30.2617,13200.0
2014-10-10 12:40:00,39.47,39.52,39.47,39.5,8800.0,30.2694,30.3077,30.2694,30.2924,8800.0
2014-10-10 12:45:00,39.51,39.51,39.48,39.5,10600.0,30.3,30.3,30.277,30.2924,10600.0
2014-10-10 12:50:00,39.5,39.52,39.43,39.47,13500.0,30.2924,30.3077,30.2387,30.2694,13500.0
2014-10-10 12:55:00,39.45,39.47,39.42,39.45,8900.0,30.254,30.2694,30.231,30.254,8900.0
2014-10-10 13:00:00,39.46,39.49,39.43,39.43,19700.0,30.2617,30.2847,30.2387,30.2387,19700.0
2014-10-10 13:05:00,39.44,39.44,39.37,39.39,14200.0,30.2464,30.2464,30.1927,30.208,14200.0
2014-10-10 13:10:00,39.39,39.44,39.38,39.4,18200.0,30.208,30.2464,30.2003,30.2157,18200.0
2014-10-10 13:15:00,39.4,39.41,39.38,39.38,33800.0,30.2157,30.2233,30.2003,30.2003,33800.0
2014-10-10 13:20:00,39.38,39.41,39.36,39.39,23600.0,30.2003,30.2233,30.185,30.208,23600.0
2014-10-10 13:25:00,39.37,39.41,39.33,39.38,28000.0,30.1927,30.2233,30.162,30.2003,28000.0
2014-10-10 13:30:00,39.37,39.44,39.37,39.39,12100.0,30.1927,30.2464,30.1927,30.208,12100.0
2014-10-10 13:35:00,39.38,39.51,39.38,39.5,13800.0,30.2003,30.3,30.2003,30.2924,13800.0
2014-10-10 13:40:00,39.5,39.54,39.49,39.53,12500.0,30.2924,30.323,30.2847,30.3154,12500.0
2014-10-10 13:45:00,39.53,39.53,39.41,39.47,17000.0,30.3154,30.3154,30.2233,30.2694,17000.0
2014-10-10 13:50:00,39.48,39.51,39.45,39.5,12400.0,30.277,30.3,30.254,30.2924,12400.0
2014-10-10 13:55:00,39.5,39.53,39.46,39.48,11600.0,30.2924,30.3154,30.2617,30.277,11600.0
2014-10-10 14:00:00,39.49,39.53,39.43,39.48,14000.0,30.2847,30.3154,30.2387,30.277,14000.0
2014-10-10 14:05:00,39.47,39.5,39.42,39.45,16900.0,30.2694,30.2924,30.231,30.254,16900.0
2014-10-10 14:10:00,39.46,39.46,39.36,39.37,10100.0,30.2617,30.2617,30.185,30.1927,10100.0
2014-10-10 14:15:00,39.37,39.41,39.32,39.33,19800.0,30.1927,30.2233,30.1543,30.162,19800.0
2014-10-10 14:20:00,39.33,39.36,39.32,39.35,14300.0,30.162,30.185,30.1543,30.1773,14300.0
2014-10-10 14:25:00,39.35,39.38,39.33,39.36,14500.0,30.1773,30.2003,30.162,30.185,14500.0
2014-10-10 14:30:00,39.36,39.38,39.31,39.31,13200.0,30.185,30.2003,30.1467,30.1467,13200.0
2014-10-10 14:35:00,39.31,39.31,39.26,39.26,14300.0,30.1467,30.1467,30.1083,30.1083,14300.0
2014-10-10 14:40:00,39.25,39.3,39.23,39.3,16100.0,30.1006,30.139,30.0853,30.139,16100.0
2014-10-10 14:45:00,39.31,39.33,39.29,39.32,17500.0,30.1467,30.162,30.1313,30.1543,17500.0
2014-10-10 14:50:00,39.31,39.36,39.31,39.32,10900.0,30.1467,30.185,30.1467,30.1543,10900.0
2014-10-10 14:55:00,39.32,39.36,39.28,39.28,13600.0,30.1543,30.185,30.1236,30.1236,13600.0
2014-10-10 15:00:00,39.28,39.31,39.23,39.23,22000.0,30.1236,30.1467,30.0853,30.0853,22000.0
2014-10-10 15:05:00,39.24,39.24,39.19,39.22,22100.0,30.093,30.093,30.0546,30.0776,22100.0
2014-10-10 15:10:00,39.22,39.29,39.21,39.28,44900.0,30.0776,30.1313,30.07,30.1236,44900.0
2014-10-10 15:15:00,39.27,39.27,39.19,39.23,41300.0,30.116,30.116,30.0546,30.0853,41300.0
2014-10-10 15:20:00,39.23,39.24,39.2,39.21,21300.0,30.0853,30.093,30.0623,30.07,21300.0
2014-10-10 15:25:00,39.21,39.21,39.12,39.16,53600.0,30.07,30.07,30.0009,30.0316,53600.0
2014-10-10 15:30:00,39.16,39.18,39.08,39.08,38500.0,30.0316,30.047,29.9703,29.9703,38500.0
2014-10-10 15:35:00,39.08,39.16,39.08,39.11,37600.0,29.9703,30.0316,29.9703,29.9933,37600.0
2014-10-10 15:40:00,39.12,39.12,39.06,39.09,36600.0,30.0009,30.0009,29.9549,29.9779,36600.0
2014-10-10 15:45:00,39.09,39.12,39.0,39.0,70400.0,29.9779,30.0009,29.9089,29.9089,70400.0
2014-10-10 15:50:00,39.01,39.01,38.96,38.97,74600.0,29.9166,29.9166,29.8782,29.8859,74600.0
2014-10-10 15:55:00,38.96,38.99,38.9,38.91,163700.0,29.8782,29.9012,29.8322,29.8399,163700.0
2014-10-13 09:30:00,38.79,38.9,38.59,38.88,57600.0,29.7479,29.8322,29.5945,29.8169,57600.0
2014-10-13 09:35:00,38.9,38.91,38.79,38.91,21100.0,29.8322,29.8399,29.7479,29.8399,21100.0
2014-10-13 09:40:00,38.9,38.91,38.69,38.75,20100.0,29.8322,29.8399,29.6712,29.7172,20100.0
2014-10-13 09:45:00,38.75,38.78,38.7,38.71,31300.0,29.7172,29.7402,29.6788,29.6865,31300.0
2014-10-13 09:50:00,38.72,38.72,38.59,38.66,76400.0,29.6942,29.6942,29.5945,29.6482,76400.0
2014-10-13 09:55:00,38.65,38.72,38.53,38.7,91600.0,29.6405,29.6942,29.5485,29.6788,91600.0
2014-10-13 10:00:00,38.71,38.83,38.71,38.82,32800.0,29.6865,29.7785,29.6865,29.7709,32800.0
2014-10-13 10:05:00,38.83,38.84,38.75,38.79,29900.0,29.7785,29.7862,29.7172,29.7479,29900.0
2014-10-13 10:10:00,38.79,38.86,38.78,38.85,31800.0,29.7479,29.8016,29.7402,29.7939,31800.0
2014-10-13 10:15:00,38.84,38.86,38.74,38.75,20600.0,29.7862,29.8016,29.7095,29.7172,20600.0
2014-10-13 10:20:00,38.75,38.86,38.75,38.82,28000.0,29.7172,29.8016,29.7172,29.7709,28000.0
2014-10-13 10:25:00,38.81,38.81,38.67,38.68,32300.0,29.7632,29.7632,29.6558,29.6635,32300.0
2014-10-13 10:30:00,38.69,38.76,38.65,38.68,35300.0,29.6712,29.7249,29.6405,29.6635,35300.0
2014-10-13 10:35:00,38.67,38.69,38.6,38.66,17600.0,29.6558,29.6712,29.6022,29.6482,17600.0
2014-10-13 10:40:00,38.66,38.66,38.51,38.55,19200.0,29.6482,29.6482,29.5331,29.5638,19200.0
2014-10-13 10:45:00,38.55,38.68,38.55,38.59,47200.0,29.5638,29.6635,29.5638,29.5945,47200.0
2014-10-13 10:50:00,38.59,38.78,38.59,38.78,30900.0,29.5945,29.7402,29.5945,29.7402,30900.0
2014-10-13 10:55:00,38.77,38.79,38.71,38.71,23500.0,29.7325,29.7479,29.6865,29.6865,23500.0
2014-10-13 11:00:00,38.72,38.84,38.71,38.79,29500.0,29.6942,29.7862,29.6865,29.7479,29500.0
2014-10-13 11:05:00,38.79,38.86,38.79,38.85,15900.0,29.7479,29.8016,29.7479,29.7939,15900.0
2014-10-13 11:10:00,38.84,38.87,38.78,38.84,24000.0,29.7862,29.8092,29.7402,29.7862,24000.0
2014-10-13 11:15:00,38.84,38.88,38.71,38.71,20100.0,29.7862,29.8169,29.6865,29.6865,20100.0
2014-10-13 11:20:00,38.72,38.78,38.7,38.78,13900.0,29.6942,29.7402,29.6788,29.7402,13900.0
2014-10-13 11:25:00,38.8,38.84,38.76,38.78,15200.0,29.7555,29.7862,29.7249,29.7402,15200.0
2014-10-13 11:30:00,38.8,38.95,38.8,38.95,16800.0,29.7555,29.8706,29.7555,29.8706,16800.0
2014-10-13 11:35:00,38.95,38.97,38.9,38.91,13400.0,29.8706,29.8859,29.8322,29.8399,13400.0
2014-10-13 11:40:00,38.92,38.97,38.9,38.94,14700.0,29.8476,29.8859,29.8322,29.8629,14700.0
2014-10-13 11:45:00,38.94,38.97,38.92,38.94,35800.0,29.8629,29.8859,29.8476,29.8629,35800.0
2014-10-13 11:50:00,38.95,38.96,38.84,38.84,19400.0,29.8706,29.8782,29.7862,29.7862,19400.0
2014-10-13 11:55:00,38.84,38.85,38.77,38.78,13200.0,29.7862,29.7939,29.7325,29.7402,13200.0
2014-10-13 12:00:00,38.77,38.8,38.69,38.76,21100.0,29.7325,29.7555,29.6712,29.7249,21100.0
2014-10-13 12:05:00,38.76,38.77,38.7,38.7,8700.0,29.7249,29.7325,29.6788,29.6788,8700.0
2014-10-13 12:10:00,38.73,38.79,38.72,38.76,20500.0,29.7019,29.7479,29.6942,29.7249,20500.0
2014-10-13 12:15:00,38.74,38.79,38.72,38.77,21000.0,29.7095,29.7479,29.6942,29.7325,21000.0
2014-10-13 12:20:00,38.79,38.84,38.78,38.83,12900.0,29.7479,29.7862,29.7402,29.7785,12900.0
2014-10-13 12:25:00,38.83,38.9,38.8,38.89,18500.0,29.7785,29.8322,29.7555,29.8246,18500.0
2014-10-13 12:30:00,38.89,38.96,38.89,38.92,23800.0,29.8246,29.8782,29.8246,29.8476,23800.0
2014-10-13 12:35:00,38.91,38.96,38.91,38.95,25800.0,29.8399,29.8782,29.8399,29.8706,25800.0
2014-10-13 12:40:00,38.96,39.05,38.95,39.01,35700.0,29.8782,29.9473,29.8706,29.9166,35700.0
2014-10-13 12:45:00,38.99,38.99,38.9,38.91,21300.0,29.9012,29.9012,29.8322,29.8399,21300.0
2014-10-13 12:50:00,38.92,38.99,38.91,38.99,13500.0,29.8476,29.9012,29.8399,29.9012,13500.0
2014-10-13 12:55:00,38.98,39.02,38.98,39.02,12700.0,29.8936,29.9243,29.8936,29.9243,12700.0
2014-10-13 13:00:00,39.01,39.08,39.01,39.07,12500.0,29.9166,29.9703,29.9166,29.9626,12500.0
2014-10-13 13:05:00,39.06,39.09,39.05,39.06,11400.0,29.9549,29.9779,29.9473,29.9549,11400.0
2014-10-13 13:10:00,39.06,39.06,38.95,38.96,21800.0,29.9549,29.9549,29.8706,29.8782,21800.0
2014-10-13 13:15:00,38.96,38.98,38.86,38.88,29300.0,29.8782,29.8936,29.8016,29.8169,29300.0
2014-10-13 13:20:00,38.89,38.95,38.89,38.91,10600.0,29.8246,29.8706,29.8246,29.8399,10600.0
2014-10-13 13:25:00,38.91,38.99,38.88,38.99,9400.0,29.8399,29.9012,29.8169,29.9012,9400.0
2014-10-13 13:30:00,38.98,39.0,38.94,38.95,21600.0,29.8936,29.9089,29.8629,29.8706,21600.0
2014-10-13 13:35:00,38.96,39.02,38.96,38.98,19100.0,29.8782,29.9243,29.8782,29.8936,19100.0
2014-10-13 13:40:00,38.98,38.98,38.9,38.9,14500.0,29.8936,29.8936,29.8322,29.8322,14500.0
2014-10-13 13:45:00,38.9,38.91,38.81,38.83,11900.0,29.8322,29.8399,29.7632,29.7785,11900.0
2014-10-13 13:50:00,38.83,38.87,38.81,38.87,13200.0,29.7785,29.8092,29.7632,29.8092,13200.0
2014-10-13 13:55:00,38.84,38.84,38.73,38.76,10600.0,29.7862,29.7862,29.7019,29.7249,10600.0
2014-10-13 14:00:00,38.78,38.8,38.69,38.74,16800.0,29.7402,29.7555,29.6712,29.7095,16800.0
2014-10-13 14:05:00,38.75,38.92,38.75,38.91,18500.0,29.7172,29.8476,29.7172,29.8399,18500.0
2014-10-13 14:10:00,38.89,38.9,38.83,38.84,9500.0,29.8246,29.8322,29.7785,29.7862,9500.0
2014-10-13 14:15:00,38.84,38.86,38.76,38.77,58200.0,29.7862,29.8016,29.7249,29.7325,58200.0
2014-10-13 14:20:00,38.76,38.81,38.74,38.76,27000.0,29.7249,29.7632,29.7095,29.7249,27000.0
2014-10-13 14:25:00,38.77,38.82,38.77,38.81,16600.0,29.7325,29.7709,29.7325,29.7632,16600.0
2014-10-13 14:30:00,38.81,38.81,38.74,38.74,16000.0,29.7632,29.7632,29.7095,29.7095,16000.0
2014-10-13 14:35:00,38.75,38.77,38.7,38.72,15000.0,29.7172,29.7325,29.6788,29.6942,15000.0
2014-10-13 14:40:00,38.72,38.73,38.65,38.69,12500.0,29.6942,29.7019,29.6405,29.6712,12500.0
2014-10-13 14:45:00,38.69,38.71,38.67,38.7,14300.0,29.6712,29.6865,29.6558,29.6788,14300.0
2014-10-13 14:50:00,38.69,38.76,38.68,38.73,19000.0,29.6712,29.7249,29.6635,29.7019,19000.0
2014-10-13 14:55:00,38.73,38.74,38.7,38.73,41500.0,29.7019,29.7095,29.6788,29.7019,41500.0
2014-10-13 15:00:00,38.73,38.77,38.72,38.72,26700.0,29.7019,29.7325,29.6942,29.6942,26700.0
2014-10-13 15:05:00,38.71,38.84,38.71,38.78,49800.0,29.6865,29.7862,29.6865,29.7402,49800.0
2014-10-13 15:10:00,38.78,38.8,38.75,38.8,18900.0,29.7402,29.7555,29.7172,29.7555,18900.0
2014-10-13 15:15:00,38.79,38.79,38.68,38.68,17300.0,29.7479,29.7479,29.6635,29.6635,17300.0
2014-10-13 15:20:00,38.68,38.69,38.63,38.67,27800.0,29.6635,29.6712,29.6252,29.6558,27800.0
2014-10-13 15:25:00,38.66,38.71,38.64,38.65,23300.0,29.6482,29.6865,29.6328,29.6405,23300.0
2014-10-13 15:30:00,38.65,38.65,38.42,38.56,57600.0,29.6405,29.6405,29.4641,29.5715,57600.0
2014-10-13 15:35:00,38.55,38.59,38.45,38.46,40800.0,29.5638,29.5945,29.4871,29.4948,40800.0
2014-10-13 15:40:00,38.46,38.53,38.39,38.42,46000.0,29.4948,29.5485,29.4411,29.4641,46000.0
2014-10-13 15:45:00,38.42,38.42,38.32,38.34,63000.0,29.4641,29.4641,29.3874,29.4028,63000.0
2014-10-13 15:50:00,38.33,38.34,38.21,38.25,131700.0,29.3951,29.4028,29.3031,29.3337,131700.0
2014-10-13 15:55:00,38.25,38.27,38.22,38.23,166400.0,29.3337,29.3491,29.3107,29.3184,166400.0
2014-10-14 09:30:00,38.43,38.49,38.27,38.4,59300.0,29.4718,29.5178,29.3491,29.4488,59300.0
2014-10-14 09:35:00,38.4,38.49,38.4,38.45,16800.0,29.4488,29.5178,29.4488,29.4871,16800.0
2014-10-14 09:40:00,38.47,38.48,38.42,38.47,16600.0,29.5025,29.5101,29.4641,29.5025,16600.0
2014-10-14 09:45:00,38.48,38.5,38.42,38.45,23400.0,29.5101,29.5255,29.4641,29.4871,23400.0
2014-10-14 09:50:00,38.45,38.49,38.41,38.45,28300.0,29.4871,29.5178,29.4564,29.4871,28300.0
2014-10-14 09:55:00,38.44,38.45,38.31,38.35,31900.0,29.4795,29.4871,29.3798,29.4104,31900.0
2014-10-14 10:00:00,38.35,38.45,38.29,38.45,40800.0,29.4104,29.4871,29.3644,29.4871,40800.0
2014-10-14 10:05:00,38.45,38.46,38.31,38.46,31400.0,29.4871,29.4948,29.3798,29.4948,31400.0
2014-10-14 10:10:00,38.46,38.54,38.39,38.51,25800.0,29.4948,29.5561,29.4411,29.5331,25800.0
2014-10-14 10:15:00,38.52,38.52,38.27,38.27,80800.0,29.5408,29.5408,29.3491,29.3491,80800.0
2014-10-14 10:20:00,38.3,38.35,38.26,38.27,35100.0,29.3721,29.4104,29.3414,29.3491,35100.0
2014-10-14 10:25:00,38.27,38.36,38.26,38.26,44100.0,29.3491,29.4181,29.3414,29.3414,44100.0
2014-10-14 10:30:00,38.29,38.32,38.21,38.29,45600.0,29.3644,29.3874,29.3031,29.3644,45600.0
2014-10-14 10:35:00,38.28,38.42,38.28,38.39,25200.0,29.3568,29.4641,29.3568,29.4411,25200.0
2014-10-14 10:40:00,38.4,38.44,38.34,38.35,36200.0,29.4488,29.4795,29.4028,29.4104,36200.0
2014-10-14 10:45:00,38.34,38.42,38.32,38.41,32100.0,29.4028,29.4641,29.3874,29.4564,32100.0
2014-10-14 10:50:00,38.42,38.55,38.42,38.53,61800.0,29.4641,29.5638,29.4641,29.5485,61800.0
2014-10-14 10:55:00,38.53,38.56,38.42,38.44,28500.0,29.5485,29.5715,29.4641,29.4795,28500.0
2014-10-14 11:00:00,38.45,38.47,38.39,38.41,27600.0,29.4871,29.5025,29.4411,29.4564,27600.0
2014-10-14 11:05:00,38.41,38.47,38.36,38.46,44500.0,29.4564,29.5025,29.4181,29.4948,44500.0
2014-10-14 11:10:00,38.46,38.55,38.43,38.48,27700.0,29.4948,29.5638,29.4718,29.5101,27700.0
2014-10-14 11:15:00,38.5,38.56,38.49,38.5,17200.0,29.5255,29.5715,29.5178,29.5255,17200.0
2014-10-14 11:20:00,38.5,38.55,38.48,38.55,90900.0,29.5255,29.5638,29.5101,29.5638,90900.0
2014-10-14 11:25:00,38.55,38.55,38.47,38.53,20400.0,29.5638,29.5638,29.5025,29.5485,20400.0
2014-10-14 11:30:00,38.53,38.57,38.5,38.53,25100.0,29.5485,29.5792,29.5255,29.5485,25100.0
2014-10-14 11:35:00,38.53,38.66,38.53,38.63,22200.0,29.5485,29.6482,29.5485,29.6252,22200.0
2014-10-14 11:40:00,38.64,38.71,38.63,38.68,33700.0,29.6328,29.6865,29.6252,29.6635,33700.0
2014-10-14 11:45:00,38.68,38.68,38.6,38.65,117300.0,29.6635,29.6635,29.6022,29.6405,117300.0
2014-10-14 11:50:00,38.65,38.66,38.6,38.64,28300.0,29.6405,29.6482,29.6022,29.6328,28300.0
2014-10-14 11:55:00,38.65,38.69,38.59,38.68,57200.0,29.6405,29.6712,29.5945,29.6635,57200.0
2014-10-14 12:00:00,38.68,38.72,38.62,38.67,19600.0,29.6635,29.6942,29.6175,29.6558,19600.0
2014-10-14 12:05:00,38.69,38.76,38.66,38.74,22900.0,29.6712,29.7249,29.6482,29.7095,22900.0
2014-10-14 12:10:00,38.74,38.75,38.62,38.74,31700.0,29.7095,29.7172,29.6175,29.7095,31700.0
2014-10-14 12:15:00,38.74,38.75,38.67,38.69,24300.0,29.7095,29.7172,29.6558,29.6712,24300.0
2014-10-14 12:20:00,38.69,38.71,38.64,38.67,40100.0,29.6712,29.6865,29.6328,29.6558,40100.0
2014-10-14 12:25:00,38.67,38.67,38.63,38.66,11800.0,29.6558,29.6558,29.6252,29.6482,11800.0
2014-10-14 12:30:00,38.67,38.67,38.61,38.66,17500.0,29.6558,29.6558,29.6098,29.6482,17500.0
2014-10-14 12:35:00,38.66,38.67,38.6,38.61,19200.0,29.6482,29.6558,29.6022,29.6098,19200.0
2014-10-14 12:40:00,38.61,38.71,38.6,38.71,23800.0,29.6098,29.6865,29.6022,29.6865,23800.0
2014-10-14 12:45:00,38.72,38.76,38.72,38.75,31500.0,29.6942,29.7249,29.6942,29.7172,31500.0
2014-10-14 12:50:00,38.76,38.76,38.72,38.74,35300.0,29.7249,29.7249,29.6942,29.7095,35300.0
2014-10-14 12:55:00,38.73,38.74,38.7,38.73,19900.0,29.7019,29.7095,29.6788,29.7019,19900.0
2014-10-14 13:00:00,38.73,38.73,38.67,38.7,18100.0,29.7019,29.7019,29.6558,29.6788,18100.0
2014-10-14 13:05:00,38.7,38.76,38.7,38.73,36800.0,29.6788,29.7249,29.6788,29.7019,36800.0
2014-10-14 13:10:00,38.73,38.78,38.72,38.78,45000.0,29.7019,29.7402,29.6942,29.7402,45000.0
2014-10-14 13:15:00,38.78,38.83,38.77,38.78,20000.0,29.7402,29.7785,29.7325,29.7402,20000.0
2014-10-14 13:20:00,38.79,38.8,38.7,38.72,28000.0,29.7479,29.7555,29.6788,29.6942,28000.0
2014-10-14 13:25:00,38.72,38.78,38.69,38.71,16500.0,29.6942,29.7402,29.6712,29.6865,16500.0
2014-10-14 13:30:00,38.72,38.75,38.68,38.74,21300.0,29.6942,29.7172,29.6635,29.7095,21300.0
2014-10-14 13:35:00,38.74,38.74,38.63,38.71,29200.0,29.7095,29.7095,29.6252,29.6865,29200.0
2014-10-14 13:40:00,38.71,38.73,38.63,38.67,23100.0,29.6865,29.7019,29.6252,29.6558,23100.0
2014-10-14 13:45:00,38.67,38.73,38.62,38.71,19700.0,29.6558,29.7019,29.6175,29.6865,19700.0
2014-10-14 13:50:00,38.72,38.77,38.69,38.75,29400.0,29.6942,29.7325,29.6712,29.7172,29400.0
2014-10-14 13:55:00,38.75,38.77,38.7,38.77,18800.0,29.7172,29.7325,29.6788,29.7325,18800.0
2014-10-14 14:00:00,38.77,38.85,38.76,38.82,26200.0,29.7325,29.7939,29.7249,29.7709,26200.0
2014-10-14 14:05:00,38.82,38.82,38.71,38.75,30000.0,29.7709,29.7709,29.6865,29.7172,30000.0
2014-10-14 14:10:00,38.75,38.82,38.71,38.77,18800.0,29.7172,29.7709,29.6865,29.7325,18800.0
2014-10-14 14:15:00,38.78,38.78,38.69,38.71,22000.0,29.7402,29.7402,29.6712,29.6865,22000.0
2014-10-14 14:20:00,38.72,38.74,38.62,38.63,47000.0,29.6942,29.7095,29.6175,29.6252,47000.0
2014-10-14 14:25:00,38.62,38.64,38.59,38.61,40200.0,29.6175,29.6328,29.5945,29.6098,40200.0
2014-10-14 14:30:00,38.62,38.67,38.57,38.57,23900.0,29.6175,29.6558,29.5792,29.5792,23900.0
2014-10-14 14:35:00,38.57,38.68,38.55,38.67,30400.0,29.5792,29.6635,29.5638,29.6558,30400.0
2014-10-14 14:40:00,38.68,38.78,38.67,38.78,57200.0,29.6635,29.7402,29.6558,29.7402,57200.0
2014-10-14 14:45:00,38.78,38.8,38.69,38.73,23600.0,29.7402,29.7555,29.6712,29.7019,23600.0
2014-10-14 14:50:00,38.73,38.73,38.62,38.64,53400.0,29.7019,29.7019,29.6175,29.6328,53400.0
2014-10-14 14:55:00,38.65,38.68,38.58,38.6,39700.0,29.6405,29.6635,29.5868,29.6022,39700.0
2014-10-14 15:00:00,38.61,38.66,38.55,38.56,33600.0,29.6098,29.6482,29.5638,29.5715,33600.0
2014-10-14 15:05:00,38.55,38.56,38.49,38.52,130500.0,29.5638,29.5715,29.5178,29.5408,130500.0
2014-10-14 15:10:00,38.53,38.6,38.52,38.56,34700.0,29.5485,29.6022,29.5408,29.5715,34700.0
2014-10-14 15:15:00,38.56,38.58,38.54,38.55,45900.0,29.5715,29.5868,29.5561,29.5638,45900.0
2014-10-14 15:20:00,38.55,38.55,38.49,38.53,94400.0,29.5638,29.5638,29.5178,29.5485,94400.0
2014-10-14 15:25:00,38.54,38.62,38.51,38.59,49500.0,29.5561,29.6175,29.5331,29.5945,49500.0
2014-10-14 15:30:00,38.58,38.58,38.48,38.51,63000.0,29.5868,29.5868,29.5101,29.5331,63000.0
2014-10-14 15:35:00,38.51,38.64,38.5,38.64,60600.0,29.5331,29.6328,29.5255,29.6328,60600.0
2014-10-14 15:40:00,38.64,38.68,38.54,38.54,66900.0,29.6328,29.6635,29.5561,29.5561,66900.0
2014-10-14 15:45:00,38.55,38.59,38.5,38.53,75300.0,29.5638,29.5945,29.5255,29.5485,75300.0
2014-10-14 15:50:00,38.52,38.57,38.52,38.55,84200.0,29.5408,29.5792,29.5408,29.5638,84200.0
2014-10-14 15:55:00,38.55,38.55,38.51,38.53,192800.0,29.5638,29.5638,29.5331,29.5485,192800.0
2014-10-15 09:30:00,37.95,38.47,37.91,38.03,81200.0,29.1037,29.5025,29.073,29.165,81200.0
2014-10-15 09:35:00,38.02,38.02,37.8,37.9,93800.0,29.1574,29.1574,28.9886,29.0653,93800.0
2014-10-15 09:40:00,37.9,37.97,37.79,37.97,51200.0,29.0653,29.119,28.981,29.119,51200.0
2014-10-15 09:45:00,37.98,38.06,37.91,38.03,70800.0,29.1267,29.188,29.073,29.165,70800.0
2014-10-15 09:50:00,38.03,38.21,37.93,38.15,37600.0,29.165,29.3031,29.0883,29.2571,37600.0
2014-10-15 09:55:00,38.17,38.26,38.0,38.23,41300.0,29.2724,29.3414,29.142,29.3184,41300.0
2014-10-15 10:00:00,38.22,38.45,38.22,38.33,40700.0,29.3107,29.4871,29.3107,29.3951,40700.0
2014-10-15 10:05:00,38.34,38.41,38.29,38.32,29800.0,29.4028,29.4564,29.3644,29.3874,29800.0
2014-10-15 10:10:00,38.32,38.43,38.27,38.4,37400.0,29.3874,29.4718,29.3491,29.4488,37400.0
2014-10-15 10:15:00,38.4,38.4,38.19,38.29,41500.0,29.4488,29.4488,29.2877,29.3644,41500.0
2014-10-15 10:20:00,38.29,38.41,38.26,38.38,38100.0,29.3644,29.4564,29.3414,29.4334,38100.0
2014-10-15 10:25:00,38.33,38.41,38.29,38.31,52300.0,29.3951,29.4564,29.3644,29.3798,52300.0
2014-10-15 10:30:00,38.3,38.33,38.21,38.21,45900.0,29.3721,29.3951,29.3031,29.3031,45900.0
2014-10-15 10:35:00,38.2,38.41,38.2,38.34,36200.0,29.2954,29.4564,29.2954,29.4028,36200.0
2014-10-15 10:40:00,38.35,38.39,38.21,38.22,28700.0,29.4104,29.4411,29.3031,29.3107,28700.0
2014-10-15 10:45:00,38.22,38.24,38.14,38.22,48100.0,29.3107,29.3261,29.2494,29.3107,48100.0
2014-10-15 10:50:00,38.23,38.32,38.19,38.2,60100.0,29.3184,29.3874,29.2877,29.2954,60100.0
2014-10-15 10:55:00,38.19,38.22,38.13,38.18,36600.0,29.2877,29.3107,29.2417,29.2801,36600.0
2014-10-15 11:00:00,38.18,38.19,38.06,38.17,37600.0,29.2801,29.2877,29.188,29.2724,37600.0
2014-10-15 11:05:00,38.16,38.2,38.16,38.2,55100.0,29.2647,29.2954,29.2647,29.2954,55100.0
2014-10-15 11:10:00,38.2,38.2,38.14,38.16,39500.0,29.2954,29.2954,29.2494,29.2647,39500.0
2014-10-15 11:15:00,38.17,38.18,38.08,38.08,29600.0,29.2724,29.2801,29.2034,29.2034,29600.0
2014-10-15 11:20:00,38.08,38.1,38.03,38.09,26200.0,29.2034,29.2187,29.165,29.211,26200.0
2014-10-15 11:25:00,38.1,38.12,37.98,38.0,34700.0,29.2187,29.234,29.1267,29.142,34700.0
2014-10-15 11:30:00,38.01,38.08,37.93,37.95,47600.0,29.1497,29.2034,29.0883,29.1037,47600.0
2014-10-15 11:35:00,37.95,38.09,37.95,38.07,32000.0,29.1037,29.211,29.1037,29.1957,32000.0
2014-10-15 11:40:00,38.06,38.09,38.03,38.08,44200.0,29.188,29.211,29.165,29.2034,44200.0
2014-10-15 11:45:00,38.09,38.09,38.01,38.03,47200.0,29.211,29.211,29.1497,29.165,47200.0
2014-10-15 11:50:00,38.03,38.12,37.99,38.1,36000.0,29.165,29.234,29.1344,29.2187,36000.0
2014-10-15 11:55:00,38.11,38.16,38.11,38.16,15800.0,29.2264,29.2647,29.2264,29.2647,15800.0
2014-10-15 12:00:00,38.16,38.16,38.07,38.13,33500.0,29.2647,29.2647,29.1957,29.2417,33500.0
2014-10-15 12:05:00,38.14,38.15,38.06,38.11,22500.0,29.2494,29.2571,29.188,29.2264,22500.0
2014-10-15 12:10:00,38.11,38.11,37.99,38.0,24100.0,29.2264,29.2264,29.1344,29.142,24100.0
2014-10-15 12:15:00,38.01,38.05,37.97,38.02,24800.0,29.1497,29.1804,29.119,29.1574,24800.0
2014-10-15 12:20:00,38.02,38.11,38.02,38.08,18300.0,29.1574,29.2264,29.1574,29.2034,18300.0
2014-10-15 12:25:00,38.07,38.08,38.0,38.02,23600.0,29.1957,29.2034,29.142,29.1574,23600.0
2014-10-15 12:30:00,38.02,38.07,37.99,38.02,22600.0,29.1574,29.1957,29.1344,29.1574,22600.0
2014-10-15 12:35:00,38.03,38.04,37.98,38.0,13800.0,29.165,29.1727,29.1267,29.142,13800.0
2014-10-15 12:40:00,38.0,38.01,37.87,37.9,29800.0,29.142,29.1497,29.0423,29.0653,29800.0
2014-10-15 12:45:00,37.91,38.01,37.91,37.95,19600.0,29.073,29.1497,29.073,29.1037,19600.0
2014-10-15 12:50:00,37.95,37.97,37.84,37.97,37100.0,29.1037,29.119,29.0193,29.119,37100.0
2014-10-15 12:55:00,37.98,38.01,37.89,37.95,29100.0,29.1267,29.1497,29.0577,29.1037,29100.0
2014-10-15 13:00:00,37.95,38.02,37.93,38.01,34100.0,29.1037,29.1574,29.0883,29.1497,34100.0
2014-10-15 13:05:00,38.0,38.06,37.94,38.03,19900.0,29.142,29.188,29.096,29.165,19900.0
2014-10-15 13:10:00,38.03,38.03,37.89,37.9,26600.0,29.165,29.165,29.0577,29.0653,26600.0
2014-10-15 13:15:00,37.9,37.92,37.84,37.86,36900.0,29.0653,29.0807,29.0193,29.0347,36900.0
2014-10-15 13:20:00,37.86,37.92,37.8,37.86,102500.0,29.0347,29.0807,28.9886,29.0347,102500.0
2014-10-15 13:25:00,37.86,37.88,37.76,37.83,144500.0,29.0347,29.05,28.958,29.0117,144500.0
2014-10-15 13:30:00,37.83,37.9,37.83,37.9,34200.0,29.0117,29.0653,29.0117,29.0653,34200.0
2014-10-15 13:35:00,37.89,37.89,37.73,37.83,32400.0,29.0577,29.0577,28.935,29.0117,32400.0
2014-10-15 13:40:00,37.82,37.9,37.8,37.8,19400.0,29.004,29.0653,28.9886,28.9886,19400.0
2014-10-15 13:45:00,37.8,37.94,37.76,37.94,20400.0,28.9886,29.096,28.958,29.096,20400.0
2014-10-15 13:50:00,37.94,37.98,37.88,37.96,22000.0,29.096,29.1267,29.05,29.1113,22000.0
2014-10-15 13:55:00,37.95,37.98,37.82,37.82,40100.0,29.1037,29.1267,29.004,29.004,40100.0
2014-10-15 14:00:00,37.82,37.87,37.74,37.79,36100.0,29.004,29.0423,28.9426,28.981,36100.0
2014-10-15 14:05:00,37.79,37.95,37.79,37.89,45900.0,28.981,29.1037,28.981,29.0577,45900.0
2014-10-15 14:10:00,37.88,37.98,37.88,37.97,23400.0,29.05,29.1267,29.05,29.119,23400.0
2014-10-15 14:15:00,37.97,38.1,37.97,38.07,52200.0,29.119,29.2187,29.119,29.1957,52200.0
2014-10-15 14:20:00,38.07,38.18,38.07,38.13,104200.0,29.1957,29.2801,29.1957,29.2417,104200.0
2014-10-15 14:25:00,38.13,38.2,38.08,38.18,79300.0,29.2417,29.2954,29.2034,29.2801,79300.0
2014-10-15 14:30:00,38.19,38.25,38.15,38.22,65100.0,29.2877,29.3337,29.2571,29.3107,65100.0
2014-10-15 14:35:00,38.23,38.31,38.23,38.28,28900.0,29.3184,29.3798,29.3184,29.3568,28900.0
2014-10-15 14:40:00,38.3,38.33,38.19,38.23,32900.0,29.3721,29.3951,29.2877,29.3184,32900.0
2014-10-15 14:45:00,38.23,38.29,38.18,38.24,38200.0,29.3184,29.3644,29.2801,29.3261,38200.0
2014-10-15 14:50:00,38.25,38.4,38.25,38.38,31100.0,29.3337,29.4488,29.3337,29.4334,31100.0
2014-10-15 14:55:00,38.4,38.4,38.29,38.34,30200.0,29.4488,29.4488,29.3644,29.4028,30200.0
2014-10-15 15:00:00,38.35,38.4,38.31,38.33,31300.0,29.4104,29.4488,29.3798,29.3951,31300.0
2014-10-15 15:05:00,38.33,38.43,38.3,38.42,55700.0,29.3951,29.4718,29.3721,29.4641,55700.0
2014-10-15 15:10:00,38.43,38.51,38.4,38.4,50000.0,29.4718,29.5331,29.4488,29.4488,50000.0
2014-10-15 15:15:00,38.39,38.41,38.29,38.4,75800.0,29.4411,29.4564,29.3644,29.4488,75800.0
2014-10-15 15:20:00,38.4,38.44,38.37,38.42,45100.0,29.4488,29.4795,29.4258,29.4641,45100.0
2014-10-15 15:25:00,38.44,38.76,38.44,38.76,95400.0,29.4795,29.7249,29.4795,29.7249,95400.0
2014-10-15 15:30:00,38.75,38.84,38.67,38.71,101200.0,29.7172,29.7862,29.6558,29.6865,101200.0
2014-10-15 15:35:00,38.72,38.88,38.69,38.81,72900.0,29.6942,29.8169,29.6712,29.7632,72900.0
2014-10-15 15:40:00,38.83,38.95,38.78,38.95,84400.0,29.7785,29.8706,29.7402,29.8706,84400.0
2014-10-15 15:45:00,38.94,38.95,38.81,38.83,102100.0,29.8629,29.8706,29.7632,29.7785,102100.0
2014-10-15 15:50:00,38.83,38.92,38.78,38.91,213700.0,29.7785,29.8476,29.7402,29.8399,213700.0
2014-10-15 15:55:00,38.91,38.91,38.8,38.81,170900.0,29.8399,29.8399,29.7555,29.7632,170900.0
2014-10-16 09:30:00,37.98,38.41,37.76,38.34,81900.0,29.1267,29.4564,28.958,29.4028,81900.0
2014-10-16 09:35:00,38.39,38.66,38.32,38.64,64100.0,29.4411,29.6482,29.3874,29.6328,64100.0
2014-10-16 09:40:00,38.61,38.75,38.6,38.68,55400.0,29.6098,29.7172,29.6022,29.6635,55400.0
2014-10-16 09:45:00,38.69,38.8,38.59,38.79,46000.0,29.6712,29.7555,29.5945,29.7479,46000.0
2014-10-16 09:50:00,38.79,38.93,38.77,38.83,29500.0,29.7479,29.8552,29.7325,29.7785,29500.0
2014-10-16 09:55:00,38.83,38.83,38.65,38.73,45200.0,29.7785,29.7785,29.6405,29.7019,45200.0
2014-10-16 10:00:00,38.72,38.75,38.58,38.67,50600.0,29.6942,29.7172,29.5868,29.6558,50600.0
2014-10-16 10:05:00,38.68,38.75,38.57,38.75,51600.0,29.6635,29.7172,29.5792,29.7172,51600.0
2014-10-16 10:10:00,38.73,38.73,38.56,38.64,45100.0,29.7019,29.7019,29.5715,29.6328,45100.0
2014-10-16 10:15:00,38.64,38.74,38.52,38.74,43400.0,29.6328,29.7095,29.5408,29.7095,43400.0
2014-10-16 10:20:00,38.73,39.16,38.72,39.01,88300.0,29.7019,30.0316,29.6942,29.9166,88300.0
2014-10-16 10:25:00,39.0,39.04,38.86,38.96,60700.0,29.9089,29.9396,29.8016,29.8782,60700.0
2014-10-16 10:30:00,38.96,39.12,38.91,39.09,39000.0,29.8782,30.0009,29.8399,29.9779,39000.0
2014-10-16 10:35:00,39.09,39.16,39.03,39.07,43200.0,29.9779,30.0316,29.9319,29.9626,43200.0
2014-10-16 10:40:00,39.06,39.07,38.98,39.07,40200.0,29.9549,29.9626,29.8936,29.9626,40200.0
2014-10-16 10:45:00,39.07,39.25,39.07,39.19,45700.0,29.9626,30.1006,29.9626,30.0546,45700.0
2014-10-16 10:50:00,39.2,39.32,39.18,39.18,50000.0,30.0623,30.1543,30.047,30.047,50000.0
2014-10-16 10:55:00,39.19,39.2,39.01,39.03,41100.0,30.0546,30.0623,29.9166,29.9319,41100.0
2014-10-16 11:00:00,39.02,39.02,38.88,38.88,29300.0,29.9243,29.9243,29.8169,29.8169,29300.0
2014-10-16 11:05:00,38.88,38.93,38.81,38.91,39300.0,29.8169,29.8552,29.7632,29.8399,39300.0
2014-10-16 11:10:00,38.91,38.97,38.81,38.83,43800.0,29.8399,29.8859,29.7632,29.7785,43800.0
2014-10-16 11:15:00,38.82,38.9,38.82,38.85,26600.0,29.7709,29.8322,29.7709,29.7939,26600.0
2014-10-16 11:20:00,38.85,38.93,38.82,38.87,28400.0,29.7939,29.8552,29.7709,29.8092,28400.0
2014-10-16 11:25:00,38.87,38.91,38.77,38.9,29400.0,29.8092,29.8399,29.7325,29.8322,29400.0
2014-10-16 11:30:00,38.89,39.0,38.87,38.91,16600.0,29.8246,29.9089,29.8092,29.8399,16600.0
2014-10-16 11:35:00,38.89,38.89,38.75,38.76,19500.0,29.8246,29.8246,29.7172,29.7249,19500.0
2014-10-16 11:40:00,38.74,38.85,38.74,38.81,20100.0,29.7095,29.7939,29.7095,29.7632,20100.0
2014-10-16 11:45:00,38.81,38.88,38.75,38.75,24700.0,29.7632,29.8169,29.7172,29.7172,24700.0
2014-10-16 11:50:00,38.76,38.83,38.69,38.72,33400.0,29.7249,29.7785,29.6712,29.6942,33400.0
2014-10-16 11:55:00,38.71,38.74,38.66,38.7,24800.0,29.6865,29.7095,29.6482,29.6788,24800.0
2014-10-16 12:00:00,38.69,38.7,38.6,38.6,14900.0,29.6712,29.6788,29.6022,29.6022,14900.0
2014-10-16 12:05:00,38.6,38.72,38.6,38.64,19600.0,29.6022,29.6942,29.6022,29.6328,19600.0
2014-10-16 12:10:00,38.64,38.68,38.59,38.67,18200.0,29.6328,29.6635,29.5945,29.6558,18200.0
2014-10-16 12:15:00,38.68,38.7,38.57,38.7,19900.0,29.6635,29.6788,29.5792,29.6788,19900.0
2014-10-16 12:20:00,38.69,38.76,38.66,38.69,24600.0,29.6712,29.7249,29.6482,29.6712,24600.0
2014-10-16 12:25:00,38.67,38.69,38.56,38.59,15500.0,29.6558,29.6712,29.5715,29.5945,15500.0
2014-10-16 12:30:00,38.58,38.6,38.49,38.54,16500.0,29.5868,29.6022,29.5178,29.5561,16500.0
2014-10-16 12:35:00,38.54,38.55,38.44,38.52,26900.0,29.5561,29.5638,29.4795,29.5408,26900.0
2014-10-16 12:40:00,38.52,38.56,38.51,38.54,18400.0,29.5408,29.5715,29.5331,29.5561,18400.0
2014-10-16 12:45:00,38.54,38.58,38.48,38.53,22400.0,29.5561,29.5868,29.5101,29.5485,22400.0
2014-10-16 12:50:00,38.53,38.55,38.5,38.5,32400.0,29.5485,29.5638,29.5255,29.5255,32400.0
2014-10-16 12:55:00,38.52,38.6,38.51,38.58,16500.0,29.5408,29.6022,29.5331,29.5868,16500.0
2014-10-16 13:00:00,38.56,38.68,38.55,38.58,51000.0,29.5715,29.6635,29.5638,29.5868,51000.0
2014-10-16 13:05:00,38.58,38.59,38.46,38.57,56800.0,29.5868,29.5945,29.4948,29.5792,56800.0
2014-10-16 13:10:00,38.57,38.58,38.48,38.5,40800.0,29.5792,29.5868,29.5101,29.5255,40800.0
2014-10-16 13:15:00,38.5,38.53,38.39,38.45,52600.0,29.5255,29.5485,29.4411,29.4871,52600.0
2014-10-16 13:20:00,38.45,38.52,38.4,38.48,20300.0,29.4871,29.5408,29.4488,29.5101,20300.0
2014-10-16 13:25:00,38.48,38.58,38.48,38.49,16400.0,29.5101,29.5868,29.5101,29.5178,16400.0
2014-10-16 13:30:00,38.49,38.56,38.48,38.5,23700.0,29.5178,29.5715,29.5101,29.5255,23700.0
2014-10-16 13:35:00,38.51,38.57,38.46,38.53,20500.0,29.5331,29.5792,29.4948,29.5485,20500.0
2014-10-16 13:40:00,38.52,38.58,38.51,38.56,17100.0,29.5408,29.5868,29.5331,29.5715,17100.0
2014-10-16 13:45:00,38.57,38.63,38.54,38.57,22100.0,29.5792,29.6252,29.5561,29.5792,22100.0
2014-10-16 13:50:00,38.58,38.58,38.47,38.53,22900.0,29.5868,29.5868,29.5025,29.5485,22900.0
2014-10-16 13:55:00,38.54,38.55,38.41,38.45,30400.0,29.5561,29.5638,29.4564,29.4871,30400.0
2014-10-16 14:00:00,38.44,38.45,38.39,38.43,17600.0,29.4795,29.4871,29.4411,29.4718,17600.0
2014-10-16 14:05:00,38.44,38.5,38.43,38.49,15400.0,29.4795,29.5255,29.4718,29.5178,15400.0
2014-10-16 14:10:00,38.49,38.56,38.4,38.41,30900.0,29.5178,29.5715,29.4488,29.4564,30900.0
2014-10-16 14:15:00,38.41,38.43,38.33,38.39,24300.0,29.4564,29.4718,29.3951,29.4411,24300.0
2014-10-16 14:20:00,38.38,38.38,38.3,38.38,17500.0,29.4334,29.4334,29.3721,29.4334,17500.0
2014-10-16 14:25:00,38.38,38.44,38.36,38.38,16800.0,29.4334,29.4795,29.4181,29.4334,16800.0
2014-10-16 14:30:00,38.39,38.49,38.35,38.42,24100.0,29.4411,29.5178,29.4104,29.4641,24100.0
2014-10-16 14:35:00,38.42,38.45,38.36,38.45,19500.0,29.4641,29.4871,29.4181,29.4871,19500.0
2014-10-16 14:40:00,38.45,38.45,38.37,38.41,23900.0,29.4871,29.4871,29.4258,29.4564,23900.0
2014-10-16 14:45:00,38.41,38.43,38.31,38.31,27100.0,29.4564,29.4718,29.3798,29.3798,27100.0
2014-10-16 14:50:00,38.31,38.36,38.3,38.34,24600.0,29.3798,29.4181,29.3721,29.4028,24600.0
2014-10-16 14:55:00,38.36,38.4,38.32,38.34,19300.0,29.4181,29.4488,29.3874,29.4028,19300.0
2014-10-16 15:00:00,38.32,38.39,38.29,38.3,27000.0,29.3874,29.4411,29.3644,29.3721,27000.0
2014-10-16 15:05:00,38.3,38.4,38.28,38.38,28800.0,29.3721,29.4488,29.3568,29.4334,28800.0
2014-10-16 15:10:00,38.38,38.51,38.37,38.5,35000.0,29.4334,29.5331,29.4258,29.5255,35000.0
2014-10-16 15:15:00,38.5,38.54,38.44,38.45,27900.0,29.5255,29.5561,29.4795,29.4871,27900.0
2014-10-16 15:20:00,38.45,38.54,38.44,38.49,25600.0,29.4871,29.5561,29.4795,29.5178,25600.0
2014-10-16 15:25:00,38.49,38.54,38.48,38.54,28200.0,29.5178,29.5561,29.5101,29.5561,28200.0
2014-10-16 15:30:00,38.53,38.57,38.48,38.56,31800.0,29.5485,29.5792,29.5101,29.5715,31800.0
2014-10-16 15:35:00,38.56,38.57,38.42,38.43,39900.0,29.5715,29.5792,29.4641,29.4718,39900.0
2014-10-16 15:40:00,38.43,38.53,38.43,38.52,38500.0,29.4718,29.5485,29.4718,29.5408,38500.0
2014-10-16 15:45:00,38.52,38.57,38.48,38.49,49800.0,29.5408,29.5792,29.5101,29.5178,49800.0
2014-10-16 15:50:00,38.5,38.54,38.45,38.46,79500.0,29.5255,29.5561,29.4871,29.4948,79500.0
2014-10-16 15:55:00,38.47,38.48,38.39,38.39,169600.0,29.5025,29.5101,29.4411,29.4411,169600.0
2014-10-17 09:30:00,38.67,38.98,38.62,38.77,178400.0,29.6558,29.8936,29.6175,29.7325,178400.0
2014-10-17 09:35:00,38.78,38.84,38.68,38.83,20400.0,29.7402,29.7862,29.6635,29.7785,20400.0
2014-10-17 09:40:00,38.84,38.84,38.67,38.76,31500.0,29.7862,29.7862,29.6558,29.7249,31500.0
2014-10-17 09:45:00,38.79,38.87,38.77,38.81,15000.0,29.7479,29.8092,29.7325,29.7632,15000.0
2014-10-17 09:50:00,38.81,38.86,38.69,38.73,34400.0,29.7632,29.8016,29.6712,29.7019,34400.0
2014-10-17 09:55:00,38.72,38.77,38.68,38.75,15300.0,29.6942,29.7325,29.6635,29.7172,15300.0
2014-10-17 10:00:00,38.75,38.87,38.65,38.85,35900.0,29.7172,29.8092,29.6405,29.7939,35900.0
2014-10-17 10:05:00,38.83,38.94,38.81,38.92,31000.0,29.7785,29.8629,29.7632,29.8476,31000.0
2014-10-17 10:10:00,38.91,39.0,38.9,38.99,33700.0,29.8399,29.9089,29.8322,29.9012,33700.0
2014-10-17 10:15:00,38.99,39.07,38.97,39.02,31700.0,29.9012,29.9626,29.8859,29.9243,31700.0
2014-10-17 10:20:00,39.02,39.02,38.9,38.97,21000.0,29.9243,29.9243,29.8322,29.8859,21000.0
2014-10-17 10:25:00,38.96,39.06,38.95,39.04,21700.0,29.8782,29.9549,29.8706,29.9396,21700.0
2014-10-17 10:30:00,39.05,39.06,38.97,38.99,31400.0,29.9473,29.9549,29.8859,29.9012,31400.0
2014-10-17 10:35:00,38.99,39.01,38.9,38.92,15800.0,29.9012,29.9166,29.8322,29.8476,15800.0
2014-10-17 10:40:00,38.92,38.97,38.91,38.96,18700.0,29.8476,29.8859,29.8399,29.8782,18700.0
2014-10-17 10:45:00,38.96,39.0,38.94,38.95,19000.0,29.8782,29.9089,29.8629,29.8706,19000.0
2014-10-17 10:50:00,38.95,39.09,38.95,39.09,14700.0,29.8706,29.9779,29.8706,29.9779,14700.0
2014-10-17 10:55:00,39.09,39.11,39.04,39.09,15900.0,29.9779,29.9933,29.9396,29.9779,15900.0
2014-10-17 11:00:00,39.09,39.15,39.07,39.09,14700.0,29.9779,30.024,29.9626,29.9779,14700.0
2014-10-17 11:05:00,39.1,39.15,39.05,39.15,11800.0,29.9856,30.024,29.9473,30.024,11800.0
2014-10-17 11:10:00,39.14,39.23,39.14,39.19,16200.0,30.0163,30.0853,30.0163,30.0546,16200.0
2014-10-17 11:15:00,39.19,39.22,39.19,39.22,10800.0,30.0546,30.0776,30.0546,30.0776,10800.0
2014-10-17 11:20:00,39.22,39.27,39.2,39.23,18700.0,30.0776,30.116,30.0623,30.0853,18700.0
2014-10-17 11:25:00,39.24,39.27,39.22,39.23,17900.0,30.093,30.116,30.0776,30.0853,17900.0
2014-10-17 11:30:00,39.23,39.27,39.19,39.27,46000.0,30.0853,30.116,30.0546,30.116,46000.0
2014-10-17 11:35:00,39.27,39.31,39.25,39.31,18700.0,30.116,30.1467,30.1006,30.1467,18700.0
2014-10-17 11:40:00,39.3,39.31,39.26,39.27,18500.0,30.139,30.1467,30.1083,30.116,18500.0
2014-10-17 11:45:00,39.28,39.33,39.27,39.32,39600.0,30.1236,30.162,30.116,30.1543,39600.0
2014-10-17 11:50:00,39.32,39.37,39.32,39.36,24900.0,30.1543,30.1927,30.1543,30.185,24900.0
2014-10-17 11:55:00,39.37,39.37,39.32,39.33,39200.0,30.1927,30.1927,30.1543,30.162,39200.0
2014-10-17 12:00:00,39.33,39.35,39.31,39.32,18300.0,30.162,30.1773,30.1467,30.1543,18300.0
2014-10-17 12:05:00,39.32,39.35,39.31,39.31,13800.0,30.1543,30.1773,30.1467,30.1467,13800.0
2014-10-17 12:10:00,39.32,39.32,39.22,39.25,23200.0,30.1543,30.1543,30.0776,30.1006,23200.0
2014-10-17 12:15:00,39.24,39.24,39.15,39.15,13300.0,30.093,30.093,30.024,30.024,13300.0
2014-10-17 12:20:00,39.15,39.19,39.15,39.15,7500.0,30.024,30.0546,30.024,30.024,7500.0
2014-10-17 12:25:00,39.16,39.21,39.15,39.2,7400.0,30.0316,30.07,30.024,30.0623,7400.0
2014-10-17 12:30:00,39.2,39.24,39.2,39.21,12600.0,30.0623,30.093,30.0623,30.07,12600.0
2014-10-17 12:35:00,39.21,39.24,39.19,39.2,8300.0,30.07,30.093,30.0546,30.0623,8300.0
2014-10-17 12:40:00,39.19,39.19,39.14,39.15,9200.0,30.0546,30.0546,30.0163,30.024,9200.0
2014-10-17 12:45:00,39.14,39.17,39.11,39.13,9100.0,30.0163,30.0393,29.9933,30.0086,9100.0
2014-10-17 12:50:00,39.12,39.12,39.04,39.08,9100.0,30.0009,30.0009,29.9396,29.9703,9100.0
2014-10-17 12:55:00,39.09,39.16,39.09,39.13,11600.0,29.9779,30.0316,29.9779,30.0086,11600.0
2014-10-17 13:00:00,39.14,39.18,39.11,39.11,11200.0,30.0163,30.047,29.9933,29.9933,11200.0
2014-10-17 13:05:00,39.11,39.11,39.03,39.04,10900.0,29.9933,29.9933,29.9319,29.9396,10900.0
2014-10-17 13:10:00,39.04,39.04,38.97,39.0,14700.0,29.9396,29.9396,29.8859,29.9089,14700.0
2014-10-17 13:15:00,39.0,39.05,39.0,39.05,9000.0,29.9089,29.9473,29.9089,29.9473,9000.0
2014-10-17 13:20:00,39.04,39.06,39.01,39.05,23300.0,29.9396,29.9549,29.9166,29.9473,23300.0
2014-10-17 13:25:00,39.04,39.1,39.04,39.08,15000.0,29.9396,29.9856,29.9396,29.9703,15000.0
2014-10-17 13:30:00,39.07,39.14,39.05,39.13,5800.0,29.9626,30.0163,29.9473,30.0086,5800.0
2014-10-17 13:35:00,39.11,39.17,39.09,39.17,11400.0,29.9933,30.0393,29.9779,30.0393,11400.0
2014-10-17 13:40:00,39.16,39.17,39.12,39.16,8500.0,30.0316,30.0393,30.0009,30.0316,8500.0
2014-10-17 13:45:00,39.15,39.15,39.1,39.1,5400.0,30.024,30.024,29.9856,29.9856,5400.0
2014-10-17 13:50:00,39.09,39.13,39.06,39.07,12700.0,29.9779,30.0086,29.9549,29.9626,12700.0
2014-10-17 13:55:00,39.06,39.06,38.98,39.04,17500.0,29.9549,29.9549,29.8936,29.9396,17500.0
2014-10-17 14:00:00,39.04,39.04,38.94,38.98,15800.0,29.9396,29.9396,29.8629,29.8936,15800.0
2014-10-17 14:05:00,38.97,39.01,38.89,38.91,18700.0,29.8859,29.9166,29.8246,29.8399,18700.0
2014-10-17 14:10:00,38.9,38.92,38.84,38.88,79100.0,29.8322,29.8476,29.7862,29.8169,79100.0
2014-10-17 14:15:00,38.88,38.89,38.81,38.82,27000.0,29.8169,29.8246,29.7632,29.7709,27000.0
2014-10-17 14:20:00,38.8,38.88,38.79,38.88,17700.0,29.7555,29.8169,29.7479,29.8169,17700.0
2014-10-17 14:25:00,38.87,38.9,38.79,38.86,27700.0,29.8092,29.8322,29.7479,29.8016,27700.0
2014-10-17 14:30:00,38.86,38.9,38.82,38.88,14300.0,29.8016,29.8322,29.7709,29.8169,14300.0
2014-10-17 14:35:00,38.89,38.91,38.84,38.88,17000.0,29.8246,29.8399,29.7862,29.8169,17000.0
2014-10-17 14:40:00,38.88,38.97,38.88,38.97,9900.0,29.8169,29.8859,29.8169,29.8859,9900.0
2014-10-17 14:45:00,38.98,38.99,38.93,38.96,22200.0,29.8936,29.9012,29.8552,29.8782,22200.0
2014-10-17 14:50:00,38.96,38.99,38.94,38.97,20700.0,29.8782,29.9012,29.8629,29.8859,20700.0
2014-10-17 14:55:00,38.97,38.99,38.94,38.99,15600.0,29.8859,29.9012,29.8629,29.9012,15600.0
2014-10-17 15:00:00,38.99,38.99,38.83,38.86,28500.0,29.9012,29.9012,29.7785,29.8016,28500.0
2014-10-17 15:05:00,38.86,38.93,38.83,38.89,30600.0,29.8016,29.8552,29.7785,29.8246,30600.0
2014-10-17 15:10:00,38.9,39.03,38.9,39.02,26700.0,29.8322,29.9319,29.8322,29.9243,26700.0
2014-10-17 15:15:00,39.02,39.03,38.99,39.02,15700.0,29.9243,29.9319,29.9012,29.9243,15700.0
2014-10-17 15:20:00,39.02,39.05,39.0,39.03,15100.0,29.9243,29.9473,29.9089,29.9319,15100.0
2014-10-17 15:25:00,39.03,39.07,39.02,39.05,18900.0,29.9319,29.9626,29.9243,29.9473,18900.0
2014-10-17 15:30:00,39.06,39.11,39.04,39.05,26700.0,29.9549,29.9933,29.9396,29.9473,26700.0
2014-10-17 15:35:00,39.05,39.07,39.01,39.05,39700.0,29.9473,29.9626,29.9166,29.9473,39700.0
2014-10-17 15:40:00,39.06,39.1,39.03,39.07,34800.0,29.9549,29.9856,29.9319,29.9626,34800.0
2014-10-17 15:45:00,39.07,39.1,39.04,39.06,49000.0,29.9626,29.9856,29.9396,29.9549,49000.0
2014-10-17 15:50:00,39.05,39.05,38.85,38.9,250200.0,29.9473,29.9473,29.7939,29.8322,250200.0
2014-10-17 15:55:00,38.9,38.93,38.82,38.82,370900.0,29.8322,29.8552,29.7709,29.7709,370900.0
2014-10-20 09:30:00,38.24,38.27,37.94,38.14,148400.0,29.3261,29.3491,29.096,29.2494,148400.0
2014-10-20 09:35:00,38.15,38.17,37.96,38.06,76200.0,29.2571,29.2724,29.1113,29.188,76200.0
2014-10-20 09:40:00,38.07,38.18,38.05,38.07,49400.0,29.1957,29.2801,29.1804,29.1957,49400.0
2014-10-20 09:45:00,38.07,38.11,37.8,37.8,102600.0,29.1957,29.2264,28.9886,28.9886,102600.0
2014-10-20 09:50:00,37.8,37.86,37.71,37.72,99700.0,28.9886,29.0347,28.9196,28.9273,99700.0
2014-10-20 09:55:00,37.72,37.84,37.72,37.79,79300.0,28.9273,29.0193,28.9273,28.981,79300.0
2014-10-20 10:00:00,37.8,37.91,37.78,37.87,73400.0,28.9886,29.073,28.9733,29.0423,73400.0
2014-10-20 10:05:00,37.88,37.91,37.85,37.85,53000.0,29.05,29.073,29.027,29.027,53000.0
2014-10-20 10:10:00,37.84,37.87,37.76,37.76,81900.0,29.0193,29.0423,28.958,28.958,81900.0
2014-10-20 10:15:00,37.76,37.8,37.66,37.68,53500.0,28.958,28.9886,28.8813,28.8966,53500.0
2014-10-20 10:20:00,37.69,37.83,37.63,37.83,73100.0,28.9043,29.0117,28.8583,29.0117,73100.0
2014-10-20 10:25:00,37.84,37.84,37.78,37.78,69400.0,29.0193,29.0193,28.9733,28.9733,69400.0
2014-10-20 10:30:00,37.78,37.82,37.69,37.75,43800.0,28.9733,29.004,28.9043,28.9503,43800.0
2014-10-20 10:35:00,37.76,37.87,37.76,37.85,51800.0,28.958,29.0423,28.958,29.027,51800.0
2014-10-20 10:40:00,37.85,37.96,37.82,37.96,55500.0,29.027,29.1113,29.004,29.1113,55500.0
2014-10-20 10:45:00,37.96,37.97,37.84,37.88,43600.0,29.1113,29.119,29.0193,29.05,43600.0
2014-10-20 10:50:00,37.88,37.88,37.69,37.7,234500.0,29.05,29.05,28.9043,28.912,234500.0
2014-10-20 10:55:00,37.69,37.71,37.61,37.63,84000.0,28.9043,28.9196,28.8429,28.8583,84000.0
2014-10-20 11:00:00,37.63,37.63,37.48,37.57,127700.0,28.8583,28.8583,28.7432,28.8123,127700.0
2014-10-20 11:05:00,37.57,37.58,37.44,37.54,97600.0,28.8123,28.8199,28.7126,28.7893,97600.0
2014-10-20 11:10:00,37.54,37.63,37.51,37.56,91500.0,28.7893,28.8583,28.7662,28.8046,91500.0
2014-10-20 11:15:00,37.56,37.64,37.56,37.62,43900.0,28.8046,28.8659,28.8046,28.8506,43900.0
2014-10-20 11:20:00,37.63,37.71,37.59,37.71,28400.0,28.8583,28.9196,28.8276,28.9196,28400.0
2014-10-20 11:25:00,37.72,37.83,37.72,37.8,35400.0,28.9273,29.0117,28.9273,28.9886,35400.0
2014-10-20 11:30:00,37.8,37.89,37.75,37.89,36300.0,28.9886,29.0577,28.9503,29.0577,36300.0
2014-10-20 11:35:00,37.89,37.93,37.88,37.92,28500.0,29.0577,29.0883,29.05,29.0807,28500.0
2014-10-20 11:40:00,37.92,38.04,37.91,38.02,31300.0,29.0807,29.1727,29.073,29.1574,31300.0
2014-10-20 11:45:00,38.02,38.03,37.96,38.01,22100.0,29.1574,29.165,29.1113,29.1497,22100.0
2014-10-20 11:50:00,38.01,38.01,37.94,37.95,23700.0,29.1497,29.1497,29.096,29.1037,23700.0
2014-10-20 11:55:00,37.95,37.98,37.92,37.97,19500.0,29.1037,29.1267,29.0807,29.119,19500.0
2014-10-20 12:00:00,37.98,38.06,37.98,38.02,33900.0,29.1267,29.188,29.1267,29.1574,33900.0
2014-10-20 12:05:00,38.02,38.05,37.99,37.99,24100.0,29.1574,29.1804,29.1344,29.1344,24100.0
2014-10-20 12:10:00,37.99,38.06,37.98,37.98,36900.0,29.1344,29.188,29.1267,29.1267,36900.0
2014-10-20 12:15:00,37.98,38.03,37.93,38.02,18700.0,29.1267,29.165,29.0883,29.1574,18700.0
2014-10-20 12:20:00,38.03,38.05,38.0,38.05,21400.0,29.165,29.1804,29.142,29.1804,21400.0
2014-10-20 12:25:00,38.04,38.04,37.97,37.98,14900.0,29.1727,29.1727,29.119,29.1267,14900.0
2014-10-20 12:30:00,37.98,38.0,37.92,38.0,20900.0,29.1267,29.142,29.0807,29.142,20900.0
2014-10-20 12:35:00,38.0,38.05,37.98,38.01,26100.0,29.142,29.1804,29.1267,29.1497,26100.0
2014-10-20 12:40:00,38.01,38.03,38.0,38.0,36800.0,29.1497,29.165,29.142,29.142,36800.0
2014-10-20 12:45:00,38.01,38.04,38.0,38.03,33100.0,29.1497,29.1727,29.142,29.165,33100.0
2014-10-20 12:50:00,38.04,38.04,38.01,38.03,20100.0,29.1727,29.1727,29.1497,29.165,20100.0
2014-10-20 12:55:00,38.03,38.04,37.94,37.96,42000.0,29.165,29.1727,29.096,29.1113,42000.0
2014-10-20 13:00:00,37.96,38.01,37.95,37.99,94000.0,29.1113,29.1497,29.1037,29.1344,94000.0
2014-10-20 13:05:00,37.99,38.02,37.96,37.98,68200.0,29.1344,29.1574,29.1113,29.1267,68200.0
2014-10-20 13:10:00,37.98,38.01,37.96,38.01,49600.0,29.1267,29.1497,29.1113,29.1497,49600.0
2014-10-20 13:15:00,38.02,38.11,38.02,38.11,22200.0,29.1574,29.2264,29.1574,29.2264,22200.0
2014-10-20 13:20:00,38.11,38.12,38.09,38.11,11700.0,29.2264,29.234,29.211,29.2264,11700.0
2014-10-20 13:25:00,38.11,38.14,38.09,38.13,14900.0,29.2264,29.2494,29.211,29.2417,14900.0
2014-10-20 13:30:00,38.12,38.13,38.09,38.11,16100.0,29.234,29.2417,29.211,29.2264,16100.0
2014-10-20 13:35:00,38.1,38.15,38.08,38.15,25800.0,29.2187,29.2571,29.2034,29.2571,25800.0
2014-10-20 13:40:00,38.15,38.2,38.14,38.2,18100.0,29.2571,29.2954,29.2494,29.2954,18100.0
2014-10-20 13:45:00,38.2,38.21,38.12,38.12,14900.0,29.2954,29.3031,29.234,29.234,14900.0
2014-10-20 13:50:00,38.12,38.15,38.12,38.13,15400.0,29.234,29.2571,29.234,29.2417,15400.0
2014-10-20 13:55:00,38.12,38.16,38.12,38.12,21700.0,29.234,29.2647,29.234,29.234,21700.0
2014-10-20 14:00:00,38.12,38.17,38.11,38.11,43900.0,29.234,29.2724,29.2264,29.2264,43900.0
2014-10-20 14:05:00,38.11,38.16,38.11,38.13,14500.0,29.2264,29.2647,29.2264,29.2417,14500.0
2014-10-20 14:10:00,38.13,38.18,38.13,38.18,22100.0,29.2417,29.2801,29.2417,29.2801,22100.0
2014-10-20 14:15:00,38.17,38.21,38.16,38.21,60900.0,29.2724,29.3031,29.2647,29.3031,60900.0
2014-10-20 14:20:00,38.21,38.24,38.2,38.24,25600.0,29.3031,29.3261,29.2954,29.3261,25600.0
2014-10-20 14:25:00,38.24,38.27,38.22,38.27,206100.0,29.3261,29.3491,29.3107,29.3491,206100.0
2014-10-20 14:30:00,38.27,38.28,38.24,38.25,63800.0,29.3491,29.3568,29.3261,29.3337,63800.0
2014-10-20 14:35:00,38.25,38.27,38.24,38.27,21400.0,29.3337,29.3491,29.3261,29.3491,21400.0
2014-10-20 14:40:00,38.27,38.29,38.26,38.29,25500.0,29.3491,29.3644,29.3414,29.3644,25500.0
2014-10-20 14:45:00,38.29,38.33,38.28,38.33,14600.0,29.3644,29.3951,29.3568,29.3951,14600.0
2014-10-20 14:50:00,38.32,38.33,38.27,38.29,51700.0,29.3874,29.3951,29.3491,29.3644,51700.0
2014-10-20 14:55:00,38.29,38.35,38.27,38.35,27700.0,29.3644,29.4104,29.3491,29.4104,27700.0
2014-10-20 15:00:00,38.35,38.37,38.34,38.34,32000.0,29.4104,29.4258,29.4028,29.4028,32000.0
2014-10-20 15:05:00,38.34,38.43,38.34,38.39,47500.0,29.4028,29.4718,29.4028,29.4411,47500.0
2014-10-20 15:10:00,38.39,38.45,38.38,38.44,39200.0,29.4411,29.4871,29.4334,29.4795,39200.0
2014-10-20 15:15:00,38.45,38.5,38.43,38.44,37800.0,29.4871,29.5255,29.4718,29.4795,37800.0
2014-10-20 15:20:00,38.43,38.48,38.42,38.47,96600.0,29.4718,29.5101,29.4641,29.5025,96600.0
2014-10-20 15:25:00,38.46,38.52,38.46,38.5,63500.0,29.4948,29.5408,29.4948,29.5255,63500.0
2014-10-20 15:30:00,38.51,38.55,38.48,38.53,55100.0,29.5331,29.5638,29.5101,29.5485,55100.0
2014-10-20 15:35:00,38.54,38.57,38.5,38.56,157800.0,29.5561,29.5792,29.5255,29.5715,157800.0
2014-10-20 15:40:00,38.57,38.6,38.55,38.6,83700.0,29.5792,29.6022,29.5638,29.6022,83700.0
2014-10-20 15:45:00,38.6,38.6,38.56,38.56,47000.0,29.6022,29.6022,29.5715,29.5715,47000.0
2014-10-20 15:50:00,38.57,38.58,38.56,38.58,76700.0,29.5792,29.5868,29.5715,29.5868,76700.0
2014-10-20 15:55:00,38.58,38.58,38.53,38.54,114900.0,29.5868,29.5868,29.5485,29.5561,114900.0
2014-10-21 09:30:00,38.71,39.04,38.63,39.03,56800.0,29.6865,29.9396,29.6252,29.9319,56800.0
2014-10-21 09:35:00,39.02,39.08,38.94,38.94,26600.0,29.9243,29.9703,29.8629,29.8629,26600.0
2014-10-21 09:40:00,38.93,39.0,38.86,38.98,28600.0,29.8552,29.9089,29.8016,29.8936,28600.0
2014-10-21 09:45:00,38.97,39.01,38.91,38.96,27900.0,29.8859,29.9166,29.8399,29.8782,27900.0
2014-10-21 09:50:00,38.96,39.02,38.94,38.97,19600.0,29.8782,29.9243,29.8629,29.8859,19600.0
2014-10-21 09:55:00,38.96,39.02,38.95,39.02,13500.0,29.8782,29.9243,29.8706,29.9243,13500.0
2014-10-21 10:00:00,39.04,39.06,38.88,38.92,30500.0,29.9396,29.9549,29.8169,29.8476,30500.0
2014-10-21 10:05:00,38.94,39.02,38.92,38.95,26000.0,29.8629,29.9243,29.8476,29.8706,26000.0
2014-10-21 10:10:00,38.96,39.05,38.94,39.05,18600.0,29.8782,29.9473,29.8629,29.9473,18600.0
2014-10-21 10:15:00,39.05,39.05,38.96,39.03,38100.0,29.9473,29.9473,29.8782,29.9319,38100.0
2014-10-21 10:20:00,39.02,39.1,39.02,39.1,26100.0,29.9243,29.9856,29.9243,29.9856,26100.0
2014-10-21 10:25:00,39.11,39.15,39.09,39.12,23400.0,29.9933,30.024,29.9779,30.0009,23400.0
2014-10-21 10:30:00,39.13,39.15,39.12,39.12,54800.0,30.0086,30.024,30.0009,30.0009,54800.0
2014-10-21 10:35:00,39.13,39.15,39.11,39.12,30600.0,30.0086,30.024,29.9933,30.0009,30600.0
2014-10-21 10:40:00,39.11,39.21,39.11,39.21,16200.0,29.9933,30.07,29.9933,30.07,16200.0
2014-10-21 10:45:00,39.21,39.24,39.21,39.24,17100.0,30.07,30.093,30.07,30.093,17100.0
2014-10-21 10:50:00,39.22,39.24,39.19,39.22,10900.0,30.0776,30.093,30.0546,30.0776,10900.0
2014-10-21 10:55:00,39.22,39.25,39.2,39.25,20100.0,30.0776,30.1006,30.0623,30.1006,20100.0
2014-10-21 11:00:00,39.24,39.28,39.22,39.27,29900.0,30.093,30.1236,30.0776,30.116,29900.0
2014-10-21 11:05:00,39.27,39.3,39.24,39.29,26500.0,30.116,30.139,30.093,30.1313,26500.0
2014-10-21 11:10:00,39.29,39.29,39.25,39.26,16600.0,30.1313,30.1313,30.1006,30.1083,16600.0
2014-10-21 11:15:00,39.26,39.29,39.25,39.28,17900.0,30.1083,30.1313,30.1006,30.1236,17900.0
2014-10-21 11:20:00,39.29,39.32,39.27,39.27,19000.0,30.1313,30.1543,30.116,30.116,19000.0
2014-10-21 11:25:00,39.27,39.33,39.27,39.33,14000.0,30.116,30.162,30.116,30.162,14000.0
2014-10-21 11:30:00,39.33,39.33,39.3,39.33,14800.0,30.162,30.162,30.139,30.162,14800.0
2014-10-21 11:35:00,39.33,39.34,39.3,39.3,19600.0,30.162,30.1697,30.139,30.139,19600.0
2014-10-21 11:40:00,39.3,39.35,39.3,39.3,23500.0,30.139,30.1773,30.139,30.139,23500.0
2014-10-21 11:45:00,39.3,39.31,39.26,39.26,11700.0,30.139,30.1467,30.1083,30.1083,11700.0
2014-10-21 11:50:00,39.26,39.26,39.21,39.21,18400.0,30.1083,30.1083,30.07,30.07,18400.0
2014-10-21 11:55:00,39.21,39.27,39.2,39.27,37200.0,30.07,30.116,30.0623,30.116,37200.0
2014-10-21 12:00:00,39.26,39.26,39.23,39.23,17500.0,30.1083,30.1083,30.0853,30.0853,17500.0
2014-10-21 12:05:00,39.23,39.23,39.16,39.16,52200.0,30.0853,30.0853,30.0316,30.0316,52200.0
2014-10-21 12:10:00,39.16,39.19,39.16,39.17,10900.0,30.0316,30.0546,30.0316,30.0393,10900.0
2014-10-21 12:15:00,39.16,39.19,39.15,39.18,21300.0,30.0316,30.0546,30.024,30.047,21300.0
2014-10-21 12:20:00,39.19,39.19,39.18,39.18,10300.0,30.0546,30.0546,30.047,30.047,10300.0
2014-10-21 12:25:00,39.19,39.2,39.16,39.18,23000.0,30.0546,30.0623,30.0316,30.047,23000.0
2014-10-21 12:30:00,39.18,39.18,39.13,39.13,7000.0,30.047,30.047,30.0086,30.0086,7000.0
2014-10-21 12:35:00,39.14,39.18,39.14,39.17,14800.0,30.0163,30.047,30.0163,30.0393,14800.0
2014-10-21 12:40:00,39.17,39.18,39.15,39.17,7300.0,30.0393,30.047,30.024,30.0393,7300.0
2014-10-21 12:45:00,39.16,39.17,39.15,39.16,12500.0,30.0316,30.0393,30.024,30.0316,12500.0
2014-10-21 12:50:00,39.17,39.17,39.12,39.14,17600.0,30.0393,30.0393,30.0009,30.0163,17600.0
2014-10-21 12:55:00,39.14,39.14,39.06,39.06,19900.0,30.0163,30.0163,29.9549,29.9549,19900.0
2014-10-21 13:00:00,39.06,39.13,39.06,39.13,19400.0,29.9549,30.0086,29.9549,30.0086,19400.0
2014-10-21 13:05:00,39.13,39.15,39.13,39.14,7700.0,30.0086,30.024,30.0086,30.0163,7700.0
2014-10-21 13:10:00,39.15,39.17,39.12,39.13,12900.0,30.024,30.0393,30.0009,30.0086,12900.0
2014-10-21 13:15:00,39.12,39.12,39.06,39.09,47500.0,30.0009,30.0009,29.9549,29.9779,47500.0
2014-10-21 13:20:00,39.09,39.11,39.07,39.09,11000.0,29.9779,29.9933,29.9626,29.9779,11000.0
2014-10-21 13:25:00,39.1,39.12,39.09,39.1,12100.0,29.9856,30.0009,29.9779,29.9856,12100.0
2014-10-21 13:30:00,39.11,39.14,39.08,39.14,38000.0,29.9933,30.0163,29.9703,30.0163,38000.0
2014-10-21 13:35:00,39.14,39.14,39.09,39.09,22900.0,30.0163,30.0163,29.9779,29.9779,22900.0
2014-10-21 13:40:00,39.09,39.12,39.08,39.11,21200.0,29.9779,30.0009,29.9703,29.9933,21200.0
2014-10-21 13:45:00,39.12,39.12,39.07,39.07,13400.0,30.0009,30.0009,29.9626,29.9626,13400.0
2014-10-21 13:50:00,39.08,39.1,39.08,39.1,13300.0,29.9703,29.9856,29.9703,29.9856,13300.0
2014-10-21 13:55:00,39.1,39.12,39.09,39.1,16300.0,29.9856,30.0009,29.9779,29.9856,16300.0
2014-10-21 14:00:00,39.1,39.1,39.07,39.08,12800.0,29.9856,29.9856,29.9626,29.9703,12800.0
2014-10-21 14:05:00,39.09,39.16,39.09,39.15,16800.0,29.9779,30.0316,29.9779,30.024,16800.0
2014-10-21 14:10:00,39.14,39.14,39.11,39.14,16100.0,30.0163,30.0163,29.9933,30.0163,16100.0
2014-10-21 14:15:00,39.15,39.2,39.15,39.17,16400.0,30.024,30.0623,30.024,30.0393,16400.0
2014-10-21 14:20:00,39.17,39.18,39.13,39.13,14900.0,30.0393,30.047,30.0086,30.0086,14900.0
2014-10-21 14:25:00,39.14,39.16,39.12,39.16,17300.0,30.0163,30.0316,30.0009,30.0316,17300.0
2014-10-21 14:30:00,39.16,39.26,39.16,39.23,27400.0,30.0316,30.1083,30.0316,30.0853,27400.0
2014-10-21 14:35:00,39.24,39.25,39.21,39.22,15400.0,30.093,30.1006,30.07,30.0776,15400.0
2014-10-21 14:40:00,39.23,39.24,39.21,39.22,16400.0,30.0853,30.093,30.07,30.0776,16400.0
2014-10-21 14:45:00,39.22,39.23,39.13,39.15,27600.0,30.0776,30.0853,30.0086,30.024,27600.0
2014-10-21 14:50:00,39.14,39.18,39.12,39.15,17400.0,30.0163,30.047,30.0009,30.024,17400.0
2014-10-21 14:55:00,39.15,39.18,39.15,39.18,15300.0,30.024,30.047,30.024,30.047,15300.0
2014-10-21 15:00:00,39.18,39.23,39.15,39.23,28300.0,30.047,30.0853,30.024,30.0853,28300.0
2014-10-21 15:05:00,39.22,39.22,39.16,39.16,17400.0,30.0776,30.0776,30.0316,30.0316,17400.0
2014-10-21 15:10:00,39.17,39.26,39.17,39.26,23100.0,30.0393,30.1083,30.0393,30.1083,23100.0
2014-10-21 15:15:00,39.26,39.28,39.2,39.27,34300.0,30.1083,30.1236,30.0623,30.116,34300.0
2014-10-21 15:20:00,39.28,39.31,39.27,39.28,27700.0,30.1236,30.1467,30.116,30.1236,27700.0
2014-10-21 15:25:00,39.27,39.29,39.23,39.24,58200.0,30.116,30.1313,30.0853,30.093,58200.0
2014-10-21 15:30:00,39.25,39.25,39.19,39.2,58100.0,30.1006,30.1006,30.0546,30.0623,58100.0
2014-10-21 15:35:00,39.2,39.22,39.17,39.18,59900.0,30.0623,30.0776,30.0393,30.047,59900.0
2014-10-21 15:40:00,39.19,39.22,39.18,39.18,55400.0,30.0546,30.0776,30.047,30.047,55400.0
2014-10-21 15:45:00,39.18,39.22,39.18,39.22,55100.0,30.047,30.0776,30.047,30.0776,55100.0
2014-10-21 15:50:00,39.22,39.25,39.19,39.22,90600.0,30.0776,30.1006,30.0546,30.0776,90600.0
2014-10-21 15:55:00,39.22,39.27,39.21,39.27,165300.0,30.0776,30.116,30.07,30.116,165300.0
2014-10-22 09:30:00,39.32,39.71,39.27,39.6,85700.0,30.1543,30.4534,30.116,30.3691,85700.0
2014-10-22 09:35:00,39.57,39.59,39.4,39.43,20800.0,30.346,30.3614,30.2157,30.2387,20800.0
2014-10-22 09:40:00,39.42,39.57,39.42,39.57,15500.0,30.231,30.346,30.231,30.346,15500.0
2014-10-22 09:45:00,39.6,39.64,39.53,39.58,35100.0,30.3691,30.3997,30.3154,30.3537,35100.0
2014-10-22 09:50:00,39.58,39.82,39.57,39.75,124100.0,30.3537,30.5378,30.346,30.4841,124100.0
2014-10-22 09:55:00,39.76,39.77,39.68,39.71,27400.0,30.4918,30.4994,30.4304,30.4534,27400.0
2014-10-22 10:00:00,39.72,39.73,39.63,39.63,22700.0,30.4611,30.4688,30.3921,30.3921,22700.0
2014-10-22 10:05:00,39.63,39.65,39.57,39.57,15200.0,30.3921,30.4074,30.346,30.346,15200.0
2014-10-22 10:10:00,39.58,39.66,39.57,39.66,19200.0,30.3537,30.4151,30.346,30.4151,19200.0
2014-10-22 10:15:00,39.65,39.72,39.63,39.71,26800.0,30.4074,30.4611,30.3921,30.4534,26800.0
2014-10-22 10:20:00,39.71,39.79,39.67,39.77,15400.0,30.4534,30.5148,30.4227,30.4994,15400.0
2014-10-22 10:25:00,39.78,39.87,39.76,39.86,26500.0,30.5071,30.5761,30.4918,30.5684,26500.0
2014-10-22 10:30:00,39.85,39.88,39.78,39.86,28300.0,30.5608,30.5838,30.5071,30.5684,28300.0
2014-10-22 10:35:00,39.85,39.85,39.76,39.8,23600.0,30.5608,30.5608,30.4918,30.5224,23600.0
2014-10-22 10:40:00,39.79,39.84,39.76,39.79,31200.0,30.5148,30.5531,30.4918,30.5148,31200.0
2014-10-22 10:45:00,39.78,39.81,39.76,39.8,33600.0,30.5071,30.5301,30.4918,30.5224,33600.0
2014-10-22 10:50:00,39.81,39.88,39.79,39.88,18600.0,30.5301,30.5838,30.5148,30.5838,18600.0
2014-10-22 10:55:00,39.87,39.94,39.86,39.94,26100.0,30.5761,30.6298,30.5684,30.6298,26100.0
2014-10-22 11:00:00,39.93,40.15,39.93,40.06,101200.0,30.6221,30.7908,30.6221,30.7218,101200.0
2014-10-22 11:05:00,40.06,40.1,39.94,39.99,32300.0,30.7218,30.7525,30.6298,30.6681,32300.0
2014-10-22 11:10:00,39.98,40.08,39.97,40.01,28900.0,30.6605,30.7372,30.6528,30.6835,28900.0
2014-10-22 11:15:00,40.02,40.12,40.01,40.07,24300.0,30.6912,30.7678,30.6835,30.7295,24300.0
2014-10-22 11:20:00,40.07,40.1,40.06,40.07,12900.0,30.7295,30.7525,30.7218,30.7295,12900.0
2014-10-22 11:25:00,40.06,40.1,40.01,40.1,35900.0,30.7218,30.7525,30.6835,30.7525,35900.0
2014-10-22 11:30:00,40.1,40.25,40.09,40.23,76500.0,30.7525,30.8675,30.7448,30.8522,76500.0
2014-10-22 11:35:00,40.22,40.23,40.14,40.19,65800.0,30.8445,30.8522,30.7832,30.8215,65800.0
2014-10-22 11:40:00,40.19,40.2,40.16,40.19,27300.0,30.8215,30.8292,30.7985,30.8215,27300.0
2014-10-22 11:45:00,40.19,40.2,40.19,40.2,42100.0,30.8215,30.8292,30.8215,30.8292,42100.0
2014-10-22 11:50:00,40.2,40.2,40.07,40.08,66100.0,30.8292,30.8292,30.7295,30.7372,66100.0
2014-10-22 11:55:00,40.09,40.17,40.08,40.12,34200.0,30.7448,30.8062,30.7372,30.7678,34200.0
2014-10-22 12:00:00,40.12,40.16,40.11,40.11,18100.0,30.7678,30.7985,30.7602,30.7602,18100.0
2014-10-22 12:05:00,40.1,40.1,40.01,40.01,22100.0,30.7525,30.7525,30.6835,30.6835,22100.0
2014-10-22 12:10:00,40.01,40.03,39.99,39.99,18600.0,30.6835,30.6988,30.6681,30.6681,18600.0
2014-10-22 12:15:00,39.99,40.01,39.9,39.93,18900.0,30.6681,30.6835,30.5991,30.6221,18900.0
2014-10-22 12:20:00,39.93,39.99,39.93,39.99,16700.0,30.6221,30.6681,30.6221,30.6681,16700.0
2014-10-22 12:25:00,39.98,39.98,39.94,39.97,13900.0,30.6605,30.6605,30.6298,30.6528,13900.0
2014-10-22 12:30:00,39.97,39.99,39.93,39.94,19300.0,30.6528,30.6681,30.6221,30.6298,19300.0
2014-10-22 12:35:00,39.94,39.98,39.89,39.89,30800.0,30.6298,30.6605,30.5915,30.5915,30800.0
2014-10-22 12:40:00,39.89,39.9,39.86,39.86,24800.0,30.5915,30.5991,30.5684,30.5684,24800.0
2014-10-22 12:45:00,39.85,39.91,39.82,39.82,29300.0,30.5608,30.6068,30.5378,30.5378,29300.0
2014-10-22 12:50:00,39.81,39.87,39.79,39.86,19800.0,30.5301,30.5761,30.5148,30.5684,19800.0
2014-10-22 12:55:00,39.86,39.94,39.86,39.94,15300.0,30.5684,30.6298,30.5684,30.6298,15300.0
2014-10-22 13:00:00,39.95,39.97,39.91,39.95,21200.0,30.6375,30.6528,30.6068,30.6375,21200.0
2014-10-22 13:05:00,39.95,39.98,39.92,39.98,33800.0,30.6375,30.6605,30.6145,30.6605,33800.0
2014-10-22 13:10:00,39.98,39.98,39.93,39.94,21500.0,30.6605,30.6605,30.6221,30.6298,21500.0
2014-10-22 13:15:00,39.93,39.94,39.91,39.93,24200.0,30.6221,30.6298,30.6068,30.6221,24200.0
2014-10-22 13:20:00,39.94,39.95,39.9,39.92,26400.0,30.6298,30.6375,30.5991,30.6145,26400.0
2014-10-22 13:25:00,39.92,39.96,39.91,39.95,23400.0,30.6145,30.6451,30.6068,30.6375,23400.0
2014-10-22 13:30:00,39.94,39.95,39.85,39.87,21400.0,30.6298,30.6375,30.5608,30.5761,21400.0
2014-10-22 13:35:00,39.88,39.91,39.87,39.9,18300.0,30.5838,30.6068,30.5761,30.5991,18300.0
2014-10-22 13:40:00,39.91,40.02,39.91,40.0,40600.0,30.6068,30.6912,30.6068,30.6758,40600.0
2014-10-22 13:45:00,40.0,40.01,39.96,39.97,18300.0,30.6758,30.6835,30.6451,30.6528,18300.0
2014-10-22 13:50:00,39.98,40.01,39.97,39.99,25800.0,30.6605,30.6835,30.6528,30.6681,25800.0
2014-10-22 13:55:00,39.99,40.0,39.96,39.96,18800.0,30.6681,30.6758,30.6451,30.6451,18800.0
2014-10-22 14:00:00,39.96,39.98,39.91,39.98,100200.0,30.6451,30.6605,30.6068,30.6605,100200.0
2014-10-22 14:05:00,39.98,39.99,39.93,39.94,18900.0,30.6605,30.6681,30.6221,30.6298,18900.0
2014-10-22 14:10:00,39.94,39.98,39.89,39.89,14600.0,30.6298,30.6605,30.5915,30.5915,14600.0
2014-10-22 14:15:00,39.89,39.89,39.85,39.87,21900.0,30.5915,30.5915,30.5608,30.5761,21900.0
2014-10-22 14:20:00,39.86,39.87,39.8,39.85,38500.0,30.5684,30.5761,30.5224,30.5608,38500.0
2014-10-22 14:25:00,39.85,39.9,39.84,39.9,25700.0,30.5608,30.5991,30.5531,30.5991,25700.0
2014-10-22 14:30:00,39.89,39.9,39.81,39.84,21700.0,30.5915,30.5991,30.5301,30.5531,21700.0
2014-10-22 14:35:00,39.85,39.89,39.84,39.85,18500.0,30.5608,30.5915,30.5531,30.5608,18500.0
2014-10-22 14:40:00,39.85,39.95,39.85,39.93,28500.0,30.5608,30.6375,30.5608,30.6221,28500.0
2014-10-22 14:45:00,39.93,39.95,39.9,39.93,16900.0,30.6221,30.6375,30.5991,30.6221,16900.0
2014-10-22 14:50:00,39.92,39.92,39.88,39.88,21100.0,30.6145,30.6145,30.5838,30.5838,21100.0
2014-10-22 14:55:00,39.89,39.99,39.89,39.99,22300.0,30.5915,30.6681,30.5915,30.6681,22300.0
2014-10-22 15:00:00,39.99,39.99,39.93,39.95,25300.0,30.6681,30.6681,30.6221,30.6375,25300.0
2014-10-22 15:05:00,39.94,39.94,39.89,39.91,26100.0,30.6298,30.6298,30.5915,30.6068,26100.0
2014-10-22 15:10:00,39.92,39.95,39.9,39.93,34700.0,30.6145,30.6375,30.5991,30.6221,34700.0
2014-10-22 15:15:00,39.92,39.93,39.87,39.87,27400.0,30.6145,30.6221,30.5761,30.5761,27400.0
2014-10-22 15:20:00,39.87,39.89,39.83,39.83,36300.0,30.5761,30.5915,30.5454,30.5454,36300.0
2014-10-22 15:25:00,39.83,39.84,39.81,39.81,28700.0,30.5454,30.5531,30.5301,30.5301,28700.0
2014-10-22 15:30:00,39.8,39.81,39.75,39.78,29700.0,30.5224,30.5301,30.4841,30.5071,29700.0
2014-10-22 15:35:00,39.78,39.8,39.76,39.77,43100.0,30.5071,30.5224,30.4918,30.4994,43100.0
2014-10-22 15:40:00,39.77,39.77,39.71,39.71,48700.0,30.4994,30.4994,30.4534,30.4534,48700.0
2014-10-22 15:45:00,39.7,39.71,39.67,39.68,58200.0,30.4457,30.4534,30.4227,30.4304,58200.0
2014-10-22 15:50:00,39.67,39.7,39.65,39.69,82900.0,30.4227,30.4457,30.4074,30.4381,82900.0
2014-10-22 15:55:00,39.69,39.69,39.64,39.66,123700.0,30.4381,30.4381,30.3997,30.4151,123700.0
2014-10-23 09:30:00,40.11,40.15,39.99,40.09,65100.0,30.7602,30.7908,30.6681,30.7448,65100.0
2014-10-23 09:35:00,40.09,40.17,39.99,40.0,52600.0,30.7448,30.8062,30.6681,30.6758,52600.0
2014-10-23 09:40:00,40.0,40.05,39.88,39.9,28400.0,30.6758,30.7142,30.5838,30.5991,28400.0
2014-10-23 09:45:00,39.9,39.9,39.78,39.85,26500.0,30.5991,30.5991,30.5071,30.5608,26500.0
2014-10-23 09:50:00,39.87,39.96,39.82,39.93,31500.0,30.5761,30.6451,30.5378,30.6221,31500.0
2014-10-23 09:55:00,39.92,40.0,39.87,39.87,14500.0,30.6145,30.6758,30.5761,30.5761,14500.0
2014-10-23 10:00:00,39.86,40.02,39.85,39.99,20900.0,30.5684,30.6912,30.5608,30.6681,20900.0
2014-10-23 10:05:00,40.0,40.11,39.97,40.09,15000.0,30.6758,30.7602,30.6528,30.7448,15000.0
2014-10-23 10:10:00,40.08,40.18,40.06,40.18,17700.0,30.7372,30.8139,30.7218,30.8139,17700.0
2014-10-23 10:15:00,40.17,40.24,40.16,40.21,12000.0,30.8062,30.8599,30.7985,30.8369,12000.0
2014-10-23 10:20:00,40.21,40.24,40.2,40.2,8200.0,30.8369,30.8599,30.8292,30.8292,8200.0
2014-10-23 10:25:00,40.21,40.23,40.17,40.18,12500.0,30.8369,30.8522,30.8062,30.8139,12500.0
2014-10-23 10:30:00,40.19,40.23,40.16,40.21,18000.0,30.8215,30.8522,30.7985,30.8369,18000.0
2014-10-23 10:35:00,40.22,40.38,40.22,40.37,41900.0,30.8445,30.9672,30.8445,30.9596,41900.0
2014-10-23 10:40:00,40.37,40.38,40.33,40.38,29500.0,30.9596,30.9672,30.9289,30.9672,29500.0
2014-10-23 10:45:00,40.37,40.48,40.36,40.46,49300.0,30.9596,31.0439,30.9519,31.0286,49300.0
2014-10-23 10:50:00,40.47,40.48,40.42,40.44,39300.0,31.0363,31.0439,30.9979,31.0132,39300.0
2014-10-23 10:55:00,40.44,40.52,40.42,40.52,34500.0,31.0132,31.0746,30.9979,31.0746,34500.0
2014-10-23 11:00:00,40.51,40.58,40.5,40.56,44400.0,31.0669,31.1206,31.0593,31.1053,44400.0
2014-10-23 11:05:00,40.56,40.64,40.55,40.64,29600.0,31.1053,31.1666,31.0976,31.1666,29600.0
2014-10-23 11:10:00,40.64,40.68,40.6,40.67,30100.0,31.1666,31.1973,31.136,31.1896,30100.0
2014-10-23 11:15:00,40.67,40.68,40.55,40.55,24600.0,31.1896,31.1973,31.0976,31.0976,24600.0
2014-10-23 11:20:00,40.54,40.57,40.5,40.5,28900.0,31.0899,31.1129,31.0593,31.0593,28900.0
2014-10-23 11:25:00,40.49,40.5,40.48,40.48,35200.0,31.0516,31.0593,31.0439,31.0439,35200.0
2014-10-23 11:30:00,40.48,40.57,40.48,40.54,24700.0,31.0439,31.1129,31.0439,31.0899,24700.0
2014-10-23 11:35:00,40.54,40.54,40.47,40.47,28900.0,31.0899,31.0899,31.0363,31.0363,28900.0
2014-10-23 11:40:00,40.46,40.53,40.45,40.5,17300.0,31.0286,31.0823,31.0209,31.0593,17300.0
2014-10-23 11:45:00,40.49,40.49,40.38,40.42,32300.0,31.0516,31.0516,30.9672,30.9979,32300.0
2014-10-23 11:50:00,40.41,40.42,40.39,40.39,9800.0,30.9902,30.9979,30.9749,30.9749,9800.0
2014-10-23 11:55:00,40.4,40.4,40.34,40.34,15700.0,30.9826,30.9826,30.9366,30.9366,15700.0
2014-10-23 12:00:00,40.34,40.42,40.34,40.38,9300.0,30.9366,30.9979,30.9366,30.9672,9300.0
2014-10-23 12:05:00,40.38,40.44,40.38,40.44,10800.0,30.9672,31.0132,30.9672,31.0132,10800.0
2014-10-23 12:10:00,40.41,40.41,40.35,40.35,7600.0,30.9902,30.9902,30.9442,30.9442,7600.0
2014-10-23 12:15:00,40.35,40.37,40.33,40.33,7600.0,30.9442,30.9596,30.9289,30.9289,7600.0
2014-10-23 12:20:00,40.33,40.35,40.31,40.31,9500.0,30.9289,30.9442,30.9136,30.9136,9500.0
2014-10-23 12:25:00,40.32,40.36,40.31,40.36,10200.0,30.9212,30.9519,30.9136,30.9519,10200.0
2014-10-23 12:30:00,40.35,40.36,40.29,40.29,17200.0,30.9442,30.9519,30.8982,30.8982,17200.0
2014-10-23 12:35:00,40.28,40.28,40.25,40.26,5700.0,30.8905,30.8905,30.8675,30.8752,5700.0
2014-10-23 12:40:00,40.25,40.25,40.2,40.22,16600.0,30.8675,30.8675,30.8292,30.8445,16600.0
2014-10-23 12:45:00,40.23,40.24,40.2,40.21,17400.0,30.8522,30.8599,30.8292,30.8369,17400.0
2014-10-23 12:50:00,40.22,40.24,40.22,40.22,5900.0,30.8445,30.8599,30.8445,30.8445,5900.0
2014-10-23 12:55:00,40.21,40.22,40.16,40.19,8600.0,30.8369,30.8445,30.7985,30.8215,8600.0
2014-10-23 13:00:00,40.2,40.24,40.19,40.21,7600.0,30.8292,30.8599,30.8215,30.8369,7600.0
2014-10-23 13:05:00,40.22,40.24,40.21,40.23,10400.0,30.8445,30.8599,30.8369,30.8522,10400.0
2014-10-23 13:10:00,40.24,40.24,40.2,40.21,5400.0,30.8599,30.8599,30.8292,30.8369,5400.0
2014-10-23 13:15:00,40.21,40.22,40.2,40.21,10700.0,30.8369,30.8445,30.8292,30.8369,10700.0
2014-10-23 13:20:00,40.21,40.24,40.21,40.22,7800.0,30.8369,30.8599,30.8369,30.8445,7800.0
2014-10-23 13:25:00,40.23,40.28,40.21,40.28,9900.0,30.8522,30.8905,30.8369,30.8905,9900.0
2014-10-23 13:30:00,40.28,40.32,40.25,40.25,12400.0,30.8905,30.9212,30.8675,30.8675,12400.0
2014-10-23 13:35:00,40.25,40.26,40.21,40.25,16400.0,30.8675,30.8752,30.8369,30.8675,16400.0
2014-10-23 13:40:00,40.24,40.24,40.21,40.22,9500.0,30.8599,30.8599,30.8369,30.8445,9500.0
2014-10-23 13:45:00,40.22,40.27,40.22,40.26,7100.0,30.8445,30.8829,30.8445,30.8752,7100.0
2014-10-23 13:50:00,40.26,40.27,40.23,40.25,8400.0,30.8752,30.8829,30.8522,30.8675,8400.0
2014-10-23 13:55:00,40.26,40.28,40.26,40.28,7100.0,30.8752,30.8905,30.8752,30.8905,7100.0
2014-10-23 14:00:00,40.28,40.31,40.27,40.31,10600.0,30.8905,30.9136,30.8829,30.9136,10600.0
2014-10-23 14:05:00,40.31,40.34,40.3,40.34,7700.0,30.9136,30.9366,30.9059,30.9366,7700.0
2014-10-23 14:10:00,40.34,40.37,40.34,40.37,5700.0,30.9366,30.9596,30.9366,30.9596,5700.0
2014-10-23 14:15:00,40.36,40.38,40.34,40.38,13100.0,30.9519,30.9672,30.9366,30.9672,13100.0
2014-10-23 14:20:00,40.37,40.41,40.35,40.41,14200.0,30.9596,30.9902,30.9442,30.9902,14200.0
2014-10-23 14:25:00,40.41,40.43,40.39,40.43,14000.0,30.9902,31.0056,30.9749,31.0056,14000.0
2014-10-23 14:30:00,40.42,40.42,40.36,40.36,9200.0,30.9979,30.9979,30.9519,30.9519,9200.0
2014-10-23 14:35:00,40.36,40.39,40.36,40.38,19700.0,30.9519,30.9749,30.9519,30.9672,19700.0
2014-10-23 14:40:00,40.38,40.39,40.32,40.34,10800.0,30.9672,30.9749,30.9212,30.9366,10800.0
2014-10-23 14:45:00,40.34,40.38,40.34,40.36,11200.0,30.9366,30.9672,30.9366,30.9519,11200.0
2014-10-23 14:50:00,40.37,40.37,40.29,40.29,14500.0,30.9596,30.9596,30.8982,30.8982,14500.0
2014-10-23 14:55:00,40.29,40.29,40.17,40.29,28700.0,30.8982,30.8982,30.8062,30.8982,28700.0
2014-10-23 15:00:00,40.27,40.3,40.21,40.22,38500.0,30.8829,30.9059,30.8369,30.8445,38500.0
2014-10-23 15:05:00,40.22,40.28,40.22,40.25,33000.0,30.8445,30.8905,30.8445,30.8675,33000.0
2014-10-23 15:10:00,40.25,40.3,40.23,40.28,21600.0,30.8675,30.9059,30.8522,30.8905,21600.0
2014-10-23 15:15:00,40.28,40.3,40.24,40.26,32300.0,30.8905,30.9059,30.8599,30.8752,32300.0
2014-10-23 15:20:00,40.25,40.29,40.23,40.27,31300.0,30.8675,30.8982,30.8522,30.8829,31300.0
2014-10-23 15:25:00,40.26,40.28,40.23,40.27,21500.0,30.8752,30.8905,30.8522,30.8829,21500.0
2014-10-23 15:30:00,40.26,40.39,40.26,40.39,33000.0,30.8752,30.9749,30.8752,30.9749,33000.0
2014-10-23 15:35:00,40.39,40.39,40.32,40.35,28500.0,30.9749,30.9749,30.9212,30.9442,28500.0
2014-10-23 15:40:00,40.35,40.35,40.27,40.3,39000.0,30.9442,30.9442,30.8829,30.9059,39000.0
2014-10-23 15:45:00,40.32,40.32,40.29,40.3,27800.0,30.9212,30.9212,30.8982,30.9059,27800.0
2014-10-23 15:50:00,40.3,40.35,40.23,40.25,59400.0,30.9059,30.9442,30.8522,30.8675,59400.0
2014-10-23 15:55:00,40.26,40.31,40.22,40.29,74100.0,30.8752,30.9136,30.8445,30.8982,74100.0
2014-10-24 09:30:00,40.46,40.51,40.34,40.42,49600.0,31.0286,31.0669,30.9366,30.9979,49600.0
2014-10-24 09:35:00,40.4,40.56,40.37,40.45,13200.0,30.9826,31.1053,30.9596,31.0209,13200.0
2014-10-24 09:40:00,40.43,40.45,40.24,40.3,40500.0,31.0056,31.0209,30.8599,30.9059,40500.0
2014-10-24 09:45:00,40.27,40.27,40.16,40.16,16800.0,30.8829,30.8829,30.7985,30.7985,16800.0
2014-10-24 09:50:00,40.17,40.17,40.01,40.01,20700.0,30.8062,30.8062,30.6835,30.6835,20700.0
2014-10-24 09:55:00,40.0,40.09,39.92,39.94,25800.0,30.6758,30.7448,30.6145,30.6298,25800.0
2014-10-24 10:00:00,39.92,40.14,39.92,40.01,19600.0,30.6145,30.7832,30.6145,30.6835,19600.0
2014-10-24 10:05:00,40.01,40.02,39.92,40.02,36600.0,30.6835,30.6912,30.6145,30.6912,36600.0
2014-10-24 10:10:00,40.02,40.17,40.01,40.17,17000.0,30.6912,30.8062,30.6835,30.8062,17000.0
2014-10-24 10:15:00,40.17,40.25,40.15,40.23,17500.0,30.8062,30.8675,30.7908,30.8522,17500.0
2014-10-24 10:20:00,40.23,40.25,40.18,40.2,17600.0,30.8522,30.8675,30.8139,30.8292,17600.0
2014-10-24 10:25:00,40.19,40.19,40.12,40.15,12900.0,30.8215,30.8215,30.7678,30.7908,12900.0
2014-10-24 10:30:00,40.15,40.2,40.15,40.19,14300.0,30.7908,30.8292,30.7908,30.8215,14300.0
2014-10-24 10:35:00,40.19,40.19,40.14,40.14,14100.0,30.8215,30.8215,30.7832,30.7832,14100.0
2014-10-24 10:40:00,40.14,40.15,40.1,40.12,13900.0,30.7832,30.7908,30.7525,30.7678,13900.0
2014-10-24 10:45:00,40.12,40.14,40.09,40.11,16900.0,30.7678,30.7832,30.7448,30.7602,16900.0
2014-10-24 10:50:00,40.11,40.2,40.09,40.15,10900.0,30.7602,30.8292,30.7448,30.7908,10900.0
2014-10-24 10:55:00,40.15,40.24,40.15,40.23,11500.0,30.7908,30.8599,30.7908,30.8522,11500.0
2014-10-24 11:00:00,40.24,40.3,40.24,40.29,19700.0,30.8599,30.9059,30.8599,30.8982,19700.0
2014-10-24 11:05:00,40.3,40.34,40.3,40.31,18300.0,30.9059,30.9366,30.9059,30.9136,18300.0
2014-10-24 11:10:00,40.31,40.35,40.3,40.35,18600.0,30.9136,30.9442,30.9059,30.9442,18600.0
2014-10-24 11:15:00,40.35,40.38,40.32,40.36,16900.0,30.9442,30.9672,30.9212,30.9519,16900.0
2014-10-24 11:20:00,40.35,40.39,40.35,40.38,9300.0,30.9442,30.9749,30.9442,30.9672,9300.0
2014-10-24 11:25:00,40.38,40.39,40.36,40.36,9900.0,30.9672,30.9749,30.9519,30.9519,9900.0
2014-10-24 11:30:00,40.36,40.36,40.33,40.34,9500.0,30.9519,30.9519,30.9289,30.9366,9500.0
2014-10-24 11:35:00,40.34,40.43,40.34,40.41,19500.0,30.9366,31.0056,30.9366,30.9902,19500.0
2014-10-24 11:40:00,40.42,40.45,40.42,40.44,10800.0,30.9979,31.0209,30.9979,31.0132,10800.0
2014-10-24 11:45:00,40.45,40.48,40.39,40.42,20800.0,31.0209,31.0439,30.9749,30.9979,20800.0
2014-10-24 11:50:00,40.42,40.43,40.4,40.42,12800.0,30.9979,31.0056,30.9826,30.9979,12800.0
2014-10-24 11:55:00,40.41,40.43,40.4,40.43,12300.0,30.9902,31.0056,30.9826,31.0056,12300.0
2014-10-24 12:00:00,40.42,40.43,40.39,40.39,15300.0,30.9979,31.0056,30.9749,30.9749,15300.0
2014-10-24 12:05:00,40.38,40.39,40.35,40.36,22200.0,30.9672,30.9749,30.9442,30.9519,22200.0
2014-10-24 12:10:00,40.37,40.38,40.36,40.38,10300.0,30.9596,30.9672,30.9519,30.9672,10300.0
2014-10-24 12:15:00,40.37,40.43,40.37,40.4,67700.0,30.9596,31.0056,30.9596,30.9826,67700.0
2014-10-24 12:20:00,40.4,40.41,40.37,40.38,8300.0,30.9826,30.9902,30.9596,30.9672,8300.0
2014-10-24 12:25:00,40.38,40.4,40.36,40.38,9900.0,30.9672,30.9826,30.9519,30.9672,9900.0
2014-10-24 12:30:00,40.38,40.39,40.37,40.39,8200.0,30.9672,30.9749,30.9596,30.9749,8200.0
2014-10-24 12:35:00,40.39,40.39,40.36,40.37,10600.0,30.9749,30.9749,30.9519,30.9596,10600.0
2014-10-24 12:40:00,40.37,40.4,40.37,40.4,13700.0,30.9596,30.9826,30.9596,30.9826,13700.0
2014-10-24 12:45:00,40.41,40.41,40.37,40.39,5300.0,30.9902,30.9902,30.9596,30.9749,5300.0
2014-10-24 12:50:00,40.39,40.39,40.33,40.34,10600.0,30.9749,30.9749,30.9289,30.9366,10600.0
2014-10-24 12:55:00,40.34,40.38,40.34,40.38,11700.0,30.9366,30.9672,30.9366,30.9672,11700.0
2014-10-24 13:00:00,40.38,40.39,40.35,40.36,10900.0,30.9672,30.9749,30.9442,30.9519,10900.0
2014-10-24 13:05:00,40.35,40.37,40.35,40.35,6100.0,30.9442,30.9596,30.9442,30.9442,6100.0
2014-10-24 13:10:00,40.35,40.38,40.31,40.33,13900.0,30.9442,30.9672,30.9136,30.9289,13900.0
2014-10-24 13:15:00,40.32,40.33,40.31,40.31,5700.0,30.9212,30.9289,30.9136,30.9136,5700.0
2014-10-24 13:20:00,40.31,40.33,40.31,40.31,7800.0,30.9136,30.9289,30.9136,30.9136,7800.0
2014-10-24 13:25:00,40.31,40.33,40.3,40.3,9600.0,30.9136,30.9289,30.9059,30.9059,9600.0
2014-10-24 13:30:00,40.3,40.37,40.3,40.37,13400.0,30.9059,30.9596,30.9059,30.9596,13400.0
2014-10-24 13:35:00,40.36,40.42,40.36,40.42,8800.0,30.9519,30.9979,30.9519,30.9979,8800.0
2014-10-24 13:40:00,40.41,40.43,40.39,40.39,9600.0,30.9902,31.0056,30.9749,30.9749,9600.0
2014-10-24 13:45:00,40.39,40.4,40.38,40.39,8000.0,30.9749,30.9826,30.9672,30.9749,8000.0
2014-10-24 13:50:00,40.4,40.43,40.4,40.41,6500.0,30.9826,31.0056,30.9826,30.9902,6500.0
2014-10-24 13:55:00,40.41,40.42,40.39,40.4,9000.0,30.9902,30.9979,30.9749,30.9826,9000.0
2014-10-24 14:00:00,40.4,40.41,40.38,40.41,7800.0,30.9826,30.9902,30.9672,30.9902,7800.0
2014-10-24 14:05:00,40.41,40.42,40.38,40.42,11400.0,30.9902,30.9979,30.9672,30.9979,11400.0
2014-10-24 14:10:00,40.41,40.42,40.38,40.39,9700.0,30.9902,30.9979,30.9672,30.9749,9700.0
2014-10-24 14:15:00,40.39,40.42,40.39,40.41,6900.0,30.9749,30.9979,30.9749,30.9902,6900.0
2014-10-24 14:20:00,40.42,40.43,40.4,40.43,11000.0,30.9979,31.0056,30.9826,31.0056,11000.0
2014-10-24 14:25:00,40.44,40.47,40.44,40.45,71100.0,31.0132,31.0363,31.0132,31.0209,71100.0
2014-10-24 14:30:00,40.46,40.47,40.45,40.46,22500.0,31.0286,31.0363,31.0209,31.0286,22500.0
2014-10-24 14:35:00,40.45,40.54,40.45,40.53,97100.0,31.0209,31.0899,31.0209,31.0823,97100.0
2014-10-24 14:40:00,40.54,40.58,40.53,40.58,14500.0,31.0899,31.1206,31.0823,31.1206,14500.0
2014-10-24 14:45:00,40.58,40.61,40.58,40.61,13000.0,31.1206,31.1436,31.1206,31.1436,13000.0
2014-10-24 14:50:00,40.6,40.61,40.56,40.58,21500.0,31.136,31.1436,31.1053,31.1206,21500.0
2014-10-24 14:55:00,40.58,40.6,40.58,40.59,7700.0,31.1206,31.136,31.1206,31.1283,7700.0
2014-10-24 15:00:00,40.59,40.61,40.59,40.6,30900.0,31.1283,31.1436,31.1283,31.136,30900.0
2014-10-24 15:05:00,40.61,40.61,40.57,40.59,15400.0,31.1436,31.1436,31.1129,31.1283,15400.0
2014-10-24 15:10:00,40.59,40.59,40.54,40.55,19700.0,31.1283,31.1283,31.0899,31.0976,19700.0
2014-10-24 15:15:00,40.55,40.58,40.54,40.57,12200.0,31.0976,31.1206,31.0899,31.1129,12200.0
2014-10-24 15:20:00,40.57,40.58,40.55,40.57,18900.0,31.1129,31.1206,31.0976,31.1129,18900.0
2014-10-24 15:25:00,40.56,40.58,40.54,40.58,23000.0,31.1053,31.1206,31.0899,31.1206,23000.0
2014-10-24 15:30:00,40.57,40.62,40.57,40.6,41200.0,31.1129,31.1513,31.1129,31.136,41200.0
2014-10-24 15:35:00,40.6,40.63,40.58,40.63,19300.0,31.136,31.159,31.1206,31.159,19300.0
2014-10-24 15:40:00,40.62,40.68,40.61,40.66,34200.0,31.1513,31.1973,31.1436,31.182,34200.0
2014-10-24 15:45:00,40.64,40.71,40.63,40.69,65000.0,31.1666,31.2203,31.159,31.205,65000.0
2014-10-24 15:50:00,40.69,40.71,40.68,40.69,56700.0,31.205,31.2203,31.1973,31.205,56700.0
2014-10-24 15:55:00,40.69,40.74,40.68,40.71,145900.0,31.205,31.2433,31.1973,31.2203,145900.0
2014-10-27 09:30:00,40.58,40.67,40.35,40.67,29000.0,31.1206,31.1896,30.9442,31.1896,29000.0
2014-10-27 09:35:00,40.67,40.87,40.63,40.78,33800.0,31.1896,31.343,31.159,31.274,33800.0
2014-10-27 09:40:00,40.79,40.88,40.74,40.87,18300.0,31.2817,31.3507,31.2433,31.343,18300.0
2014-10-27 09:45:00,40.88,40.88,40.79,40.79,12500.0,31.3507,31.3507,31.2817,31.2817,12500.0
2014-10-27 09:50:00,40.77,40.77,40.64,40.68,11900.0,31.2663,31.2663,31.1666,31.1973,11900.0
2014-10-27 09:55:00,40.68,40.71,40.62,40.64,14800.0,31.1973,31.2203,31.1513,31.1666,14800.0
2014-10-27 10:00:00,40.64,40.64,40.52,40.56,16500.0,31.1666,31.1666,31.0746,31.1053,16500.0
2014-10-27 10:05:00,40.54,40.67,40.54,40.67,13100.0,31.0899,31.1896,31.0899,31.1896,13100.0
2014-10-27 10:10:00,40.67,40.72,40.63,40.72,10800.0,31.1896,31.228,31.159,31.228,10800.0
2014-10-27 10:15:00,40.72,40.85,40.71,40.84,24600.0,31.228,31.3277,31.2203,31.32,24600.0
2014-10-27 10:20:00,40.82,40.87,40.79,40.86,11100.0,31.3047,31.343,31.2817,31.3353,11100.0
2014-10-27 10:25:00,40.85,40.85,40.73,40.73,18600.0,31.3277,31.3277,31.2356,31.2356,18600.0
2014-10-27 10:30:00,40.74,40.77,40.73,40.76,15200.0,31.2433,31.2663,31.2356,31.2587,15200.0
2014-10-27 10:35:00,40.77,40.79,40.72,40.77,15700.0,31.2663,31.2817,31.228,31.2663,15700.0
2014-10-27 10:40:00,40.77,40.95,40.74,40.9,19900.0,31.2663,31.4044,31.2433,31.366,19900.0
2014-10-27 10:45:00,40.89,40.92,40.84,40.87,14500.0,31.3583,31.3814,31.32,31.343,14500.0
2014-10-27 10:50:00,40.86,40.9,40.84,40.88,15800.0,31.3353,31.366,31.32,31.3507,15800.0
2014-10-27 10:55:00,40.89,40.91,40.85,40.91,13900.0,31.3583,31.3737,31.3277,31.3737,13900.0
2014-10-27 11:00:00,40.91,40.91,40.8,40.8,22900.0,31.3737,31.3737,31.2893,31.2893,22900.0
2014-10-27 11:05:00,40.81,40.81,40.77,40.8,37400.0,31.297,31.297,31.2663,31.2893,37400.0
2014-10-27 11:10:00,40.82,40.89,40.82,40.85,11500.0,31.3047,31.3583,31.3047,31.3277,11500.0
2014-10-27 11:15:00,40.85,40.87,40.81,40.87,13200.0,31.3277,31.343,31.297,31.343,13200.0
2014-10-27 11:20:00,40.87,40.89,40.81,40.86,13900.0,31.343,31.3583,31.297,31.3353,13900.0
2014-10-27 11:25:00,40.85,40.9,40.83,40.85,12200.0,31.3277,31.366,31.3123,31.3277,12200.0
2014-10-27 11:30:00,40.85,40.86,40.8,40.81,10300.0,31.3277,31.3353,31.2893,31.297,10300.0
2014-10-27 11:35:00,40.8,40.8,40.72,40.74,14400.0,31.2893,31.2893,31.228,31.2433,14400.0
2014-10-27 11:40:00,40.74,40.78,40.73,40.77,10300.0,31.2433,31.274,31.2356,31.2663,10300.0
2014-10-27 11:45:00,40.78,40.78,40.72,40.76,12500.0,31.274,31.274,31.228,31.2587,12500.0
2014-10-27 11:50:00,40.75,40.75,40.71,40.71,5700.0,31.251,31.251,31.2203,31.2203,5700.0
2014-10-27 11:55:00,40.72,40.77,40.72,40.76,7100.0,31.228,31.2663,31.228,31.2587,7100.0
2014-10-27 12:00:00,40.76,40.81,40.74,40.81,9100.0,31.2587,31.297,31.2433,31.297,9100.0
2014-10-27 12:05:00,40.81,40.84,40.8,40.83,6000.0,31.297,31.32,31.2893,31.3123,6000.0
2014-10-27 12:10:00,40.83,40.87,40.83,40.87,7200.0,31.3123,31.343,31.3123,31.343,7200.0
2014-10-27 12:15:00,40.87,40.87,40.78,40.83,11600.0,31.343,31.343,31.274,31.3123,11600.0
2014-10-27 12:20:00,40.83,40.84,40.78,40.8,10200.0,31.3123,31.32,31.274,31.2893,10200.0
2014-10-27 12:25:00,40.81,40.84,40.78,40.83,6800.0,31.297,31.32,31.274,31.3123,6800.0
2014-10-27 12:30:00,40.83,40.83,40.79,40.83,6200.0,31.3123,31.3123,31.2817,31.3123,6200.0
2014-10-27 12:35:00,40.84,40.87,40.82,40.83,5900.0,31.32,31.343,31.3047,31.3123,5900.0
2014-10-27 12:40:00,40.83,40.84,40.8,40.84,8000.0,31.3123,31.32,31.2893,31.32,8000.0
2014-10-27 12:45:00,40.85,40.87,40.79,40.8,8500.0,31.3277,31.343,31.2817,31.2893,8500.0
2014-10-27 12:50:00,40.79,40.83,40.79,40.8,6100.0,31.2817,31.3123,31.2817,31.2893,6100.0
2014-10-27 12:55:00,40.79,40.82,40.77,40.8,18500.0,31.2817,31.3047,31.2663,31.2893,18500.0
2014-10-27 13:00:00,40.8,40.88,40.8,40.87,10800.0,31.2893,31.3507,31.2893,31.343,10800.0
2014-10-27 13:05:00,40.86,40.87,40.83,40.84,7100.0,31.3353,31.343,31.3123,31.32,7100.0
2014-10-27 13:10:00,40.84,40.85,40.79,40.85,11500.0,31.32,31.3277,31.2817,31.3277,11500.0
2014-10-27 13:15:00,40.85,40.86,40.82,40.84,8800.0,31.3277,31.3353,31.3047,31.32,8800.0
2014-10-27 13:20:00,40.84,40.86,40.82,40.82,5100.0,31.32,31.3353,31.3047,31.3047,5100.0
2014-10-27 13:25:00,40.81,40.81,40.77,40.77,5900.0,31.297,31.297,31.2663,31.2663,5900.0
2014-10-27 13:30:00,40.78,40.79,40.74,40.74,10000.0,31.274,31.2817,31.2433,31.2433,10000.0
2014-10-27 13:35:00,40.73,40.75,40.71,40.72,9800.0,31.2356,31.251,31.2203,31.228,9800.0
2014-10-27 13:40:00,40.72,40.73,40.7,40.72,5900.0,31.228,31.2356,31.2126,31.228,5900.0
2014-10-27 13:45:00,40.71,40.73,40.71,40.72,5000.0,31.2203,31.2356,31.2203,31.228,5000.0
2014-10-27 13:50:00,40.71,40.71,40.66,40.67,11500.0,31.2203,31.2203,31.182,31.1896,11500.0
2014-10-27 13:55:00,40.67,40.69,40.67,40.68,5000.0,31.1896,31.205,31.1896,31.1973,5000.0
2014-10-27 14:00:00,40.69,40.69,40.65,40.67,10100.0,31.205,31.205,31.1743,31.1896,10100.0
2014-10-27 14:05:00,40.67,40.71,40.67,40.68,7100.0,31.1896,31.2203,31.1896,31.1973,7100.0
2014-10-27 14:10:00,40.68,40.73,40.68,40.73,10500.0,31.1973,31.2356,31.1973,31.2356,10500.0
2014-10-27 14:15:00,40.73,40.73,40.69,40.72,11600.0,31.2356,31.2356,31.205,31.228,11600.0
2014-10-27 14:20:00,40.73,40.73,40.69,40.69,7500.0,31.2356,31.2356,31.205,31.205,7500.0
2014-10-27 14:25:00,40.69,40.69,40.66,40.69,8900.0,31.205,31.205,31.182,31.205,8900.0
2014-10-27 14:30:00,40.69,40.7,40.65,40.69,8000.0,31.205,31.2126,31.1743,31.205,8000.0
2014-10-27 14:35:00,40.69,40.72,40.68,40.71,9100.0,31.205,31.228,31.1973,31.2203,9100.0
2014-10-27 14:40:00,40.72,40.73,40.66,40.67,76200.0,31.228,31.2356,31.182,31.1896,76200.0
2014-10-27 14:45:00,40.68,40.75,40.68,40.75,13900.0,31.1973,31.251,31.1973,31.251,13900.0
2014-10-27 14:50:00,40.75,40.76,40.69,40.69,8500.0,31.251,31.2587,31.205,31.205,8500.0
2014-10-27 14:55:00,40.68,40.69,40.65,40.66,11200.0,31.1973,31.205,31.1743,31.182,11200.0
2014-10-27 15:00:00,40.67,40.68,40.63,40.64,24900.0,31.1896,31.1973,31.159,31.1666,24900.0
2014-10-27 15:05:00,40.64,40.64,40.58,40.58,33200.0,31.1666,31.1666,31.1206,31.1206,33200.0
2014-10-27 15:10:00,40.59,40.59,40.54,40.56,19200.0,31.1283,31.1283,31.0899,31.1053,19200.0
2014-10-27 15:15:00,40.57,40.63,40.57,40.63,25800.0,31.1129,31.159,31.1129,31.159,25800.0
2014-10-27 15:20:00,40.63,40.63,40.56,40.57,21100.0,31.159,31.159,31.1053,31.1129,21100.0
2014-10-27 15:25:00,40.57,40.58,40.51,40.52,38500.0,31.1129,31.1206,31.0669,31.0746,38500.0
2014-10-27 15:30:00,40.52,40.61,40.52,40.59,27600.0,31.0746,31.1436,31.0746,31.1283,27600.0
2014-10-27 15:35:00,40.6,40.63,40.56,40.61,51900.0,31.136,31.159,31.1053,31.1436,51900.0
2014-10-27 15:40:00,40.6,40.69,40.58,40.66,56200.0,31.136,31.205,31.1206,31.182,56200.0
2014-10-27 15:45:00,40.65,40.66,40.6,40.64,47400.0,31.1743,31.182,31.136,31.1666,47400.0
2014-10-27 15:50:00,40.65,40.66,40.58,40.59,70600.0,31.1743,31.182,31.1206,31.1283,70600.0
2014-10-27 15:55:00,40.59,40.62,40.54,40.55,115000.0,31.1283,31.1513,31.0899,31.0976,115000.0
2014-10-28 09:30:00,40.76,41.2,40.76,41.18,79800.0,31.2587,31.5961,31.2587,31.5807,79800.0
2014-10-28 09:35:00,41.2,41.25,41.17,41.2,28600.0,31.5961,31.6344,31.5731,31.5961,28600.0
2014-10-28 09:40:00,41.2,41.24,41.08,41.24,14800.0,31.5961,31.6268,31.5041,31.6268,14800.0
2014-10-28 09:45:00,41.22,41.25,41.14,41.22,19300.0,31.6114,31.6344,31.5501,31.6114,19300.0
2014-10-28 09:50:00,41.25,41.33,41.25,41.31,19800.0,31.6344,31.6958,31.6344,31.6804,19800.0
2014-10-28 09:55:00,41.3,41.32,41.17,41.2,15100.0,31.6728,31.6881,31.5731,31.5961,15100.0
2014-10-28 10:00:00,41.2,41.28,41.14,41.22,20100.0,31.5961,31.6574,31.5501,31.6114,20100.0
2014-10-28 10:05:00,41.23,41.29,41.19,41.2,10600.0,31.6191,31.6651,31.5884,31.5961,10600.0
2014-10-28 10:10:00,41.2,41.23,41.18,41.21,10600.0,31.5961,31.6191,31.5807,31.6038,10600.0
2014-10-28 10:15:00,41.21,41.21,41.17,41.17,11600.0,31.6038,31.6038,31.5731,31.5731,11600.0
2014-10-28 10:20:00,41.17,41.17,41.09,41.1,21900.0,31.5731,31.5731,31.5117,31.5194,21900.0
2014-10-28 10:25:00,41.09,41.09,41.04,41.05,21800.0,31.5117,31.5117,31.4734,31.4811,21800.0
2014-10-28 10:30:00,41.06,41.06,41.01,41.05,14800.0,31.4887,31.4887,31.4504,31.4811,14800.0
2014-10-28 10:35:00,41.05,41.1,41.03,41.05,19200.0,31.4811,31.5194,31.4657,31.4811,19200.0
2014-10-28 10:40:00,41.05,41.06,41.02,41.05,53600.0,31.4811,31.4887,31.458,31.4811,53600.0
2014-10-28 10:45:00,41.05,41.07,41.0,41.01,16400.0,31.4811,31.4964,31.4427,31.4504,16400.0
2014-10-28 10:50:00,41.02,41.04,41.02,41.04,11900.0,31.458,31.4734,31.458,31.4734,11900.0
2014-10-28 10:55:00,41.04,41.15,41.03,41.13,85400.0,31.4734,31.5577,31.4657,31.5424,85400.0
2014-10-28 11:00:00,41.14,41.28,41.13,41.27,54600.0,31.5501,31.6574,31.5424,31.6498,54600.0
2014-10-28 11:05:00,41.28,41.29,41.14,41.15,30600.0,31.6574,31.6651,31.5501,31.5577,30600.0
2014-10-28 11:10:00,41.15,41.16,41.12,41.15,9000.0,31.5577,31.5654,31.5347,31.5577,9000.0
2014-10-28 11:15:00,41.16,41.19,41.16,41.18,13400.0,31.5654,31.5884,31.5654,31.5807,13400.0
2014-10-28 11:20:00,41.18,41.2,41.18,41.19,11300.0,31.5807,31.5961,31.5807,31.5884,11300.0
2014-10-28 11:25:00,41.19,41.19,41.15,41.17,10200.0,31.5884,31.5884,31.5577,31.5731,10200.0
2014-10-28 11:30:00,41.17,41.2,41.17,41.17,8900.0,31.5731,31.5961,31.5731,31.5731,8900.0
2014-10-28 11:35:00,41.17,41.2,41.14,41.19,5600.0,31.5731,31.5961,31.5501,31.5884,5600.0
2014-10-28 11:40:00,41.19,41.2,41.17,41.18,9900.0,31.5884,31.5961,31.5731,31.5807,9900.0
2014-10-28 11:45:00,41.17,41.17,41.14,41.17,6900.0,31.5731,31.5731,31.5501,31.5731,6900.0
2014-10-28 11:50:00,41.17,41.17,41.14,41.16,5700.0,31.5731,31.5731,31.5501,31.5654,5700.0
2014-10-28 11:55:00,41.16,41.17,41.13,41.13,6900.0,31.5654,31.5731,31.5424,31.5424,6900.0
2014-10-28 12:00:00,41.14,41.16,41.13,41.14,7400.0,31.5501,31.5654,31.5424,31.5501,7400.0
2014-10-28 12:05:00,41.15,41.16,41.13,41.14,6300.0,31.5577,31.5654,31.5424,31.5501,6300.0
2014-10-28 12:10:00,41.15,41.16,41.12,41.13,23200.0,31.5577,31.5654,31.5347,31.5424,23200.0
2014-10-28 12:15:00,41.14,41.2,41.14,41.16,19200.0,31.5501,31.5961,31.5501,31.5654,19200.0
2014-10-28 12:20:00,41.15,41.2,41.15,41.2,4200.0,31.5577,31.5961,31.5577,31.5961,4200.0
2014-10-28 12:25:00,41.2,41.2,41.17,41.2,8000.0,31.5961,31.5961,31.5731,31.5961,8000.0
2014-10-28 12:30:00,41.19,41.2,41.17,41.18,5300.0,31.5884,31.5961,31.5731,31.5807,5300.0
2014-10-28 12:35:00,41.19,41.2,41.16,41.16,6500.0,31.5884,31.5961,31.5654,31.5654,6500.0
2014-10-28 12:40:00,41.15,41.15,41.09,41.11,18500.0,31.5577,31.5577,31.5117,31.5271,18500.0
2014-10-28 12:45:00,41.11,41.13,41.09,41.1,11500.0,31.5271,31.5424,31.5117,31.5194,11500.0
2014-10-28 12:50:00,41.1,41.13,41.09,41.1,6700.0,31.5194,31.5424,31.5117,31.5194,6700.0
2014-10-28 12:55:00,41.1,41.1,41.08,41.1,7700.0,31.5194,31.5194,31.5041,31.5194,7700.0
2014-10-28 13:00:00,41.1,41.1,41.08,41.09,18800.0,31.5194,31.5194,31.5041,31.5117,18800.0
2014-10-28 13:05:00,41.09,41.1,41.07,41.09,6200.0,31.5117,31.5194,31.4964,31.5117,6200.0
2014-10-28 13:10:00,41.1,41.14,41.1,41.13,7900.0,31.5194,31.5501,31.5194,31.5424,7900.0
2014-10-28 13:15:00,41.13,41.16,41.11,41.15,7500.0,31.5424,31.5654,31.5271,31.5577,7500.0
2014-10-28 13:20:00,41.16,41.19,41.16,41.19,5100.0,31.5654,31.5884,31.5654,31.5884,5100.0
2014-10-28 13:25:00,41.19,41.2,41.18,41.19,7700.0,31.5884,31.5961,31.5807,31.5884,7700.0
2014-10-28 13:30:00,41.19,41.19,41.16,41.18,7700.0,31.5884,31.5884,31.5654,31.5807,7700.0
2014-10-28 13:35:00,41.19,41.19,41.17,41.19,5400.0,31.5884,31.5884,31.5731,31.5884,5400.0
2014-10-28 13:40:00,41.19,41.2,41.16,41.16,11100.0,31.5884,31.5961,31.5654,31.5654,11100.0
2014-10-28 13:45:00,41.16,41.2,41.16,41.19,8200.0,31.5654,31.5961,31.5654,31.5884,8200.0
2014-10-28 13:50:00,41.2,41.2,41.18,41.19,6800.0,31.5961,31.5961,31.5807,31.5884,6800.0
2014-10-28 13:55:00,41.19,41.2,41.17,41.17,16200.0,31.5884,31.5961,31.5731,31.5731,16200.0
2014-10-28 14:00:00,41.18,41.2,41.17,41.19,13400.0,31.5807,31.5961,31.5731,31.5884,13400.0
2014-10-28 14:05:00,41.19,41.19,41.18,41.19,10100.0,31.5884,31.5884,31.5807,31.5884,10100.0
2014-10-28 14:10:00,41.19,41.2,41.18,41.19,23700.0,31.5884,31.5961,31.5807,31.5884,23700.0
2014-10-28 14:15:00,41.19,41.2,41.16,41.17,8300.0,31.5884,31.5961,31.5654,31.5731,8300.0
2014-10-28 14:20:00,41.17,41.2,41.17,41.2,14100.0,31.5731,31.5961,31.5731,31.5961,14100.0
2014-10-28 14:25:00,41.2,41.21,41.19,41.2,45700.0,31.5961,31.6038,31.5884,31.5961,45700.0
2014-10-28 14:30:00,41.2,41.23,41.19,41.23,56100.0,31.5961,31.6191,31.5884,31.6191,56100.0
2014-10-28 14:35:00,41.23,41.23,41.21,41.23,22000.0,31.6191,31.6191,31.6038,31.6191,22000.0
2014-10-28 14:40:00,41.23,41.32,41.23,41.31,48100.0,31.6191,31.6881,31.6191,31.6804,48100.0
2014-10-28 14:45:00,41.31,41.32,41.3,41.3,12700.0,31.6804,31.6881,31.6728,31.6728,12700.0
2014-10-28 14:50:00,41.31,41.32,41.3,41.32,16600.0,31.6804,31.6881,31.6728,31.6881,16600.0
2014-10-28 14:55:00,41.32,41.34,41.3,41.31,18300.0,31.6881,31.7035,31.6728,31.6804,18300.0
2014-10-28 15:00:00,41.32,41.4,41.31,41.35,34700.0,31.6881,31.7495,31.6804,31.7111,34700.0
2014-10-28 15:05:00,41.35,41.38,41.34,41.35,10000.0,31.7111,31.7341,31.7035,31.7111,10000.0
2014-10-28 15:10:00,41.36,41.39,41.35,41.38,17500.0,31.7188,31.7418,31.7111,31.7341,17500.0
2014-10-28 15:15:00,41.38,41.4,41.35,41.38,25000.0,31.7341,31.7495,31.7111,31.7341,25000.0
2014-10-28 15:20:00,41.37,41.42,41.37,41.42,16900.0,31.7265,31.7648,31.7265,31.7648,16900.0
2014-10-28 15:25:00,41.42,41.48,41.42,41.44,24100.0,31.7648,31.8108,31.7648,31.7801,24100.0
2014-10-28 15:30:00,41.45,41.5,41.45,41.47,35400.0,31.7878,31.8262,31.7878,31.8031,35400.0
2014-10-28 15:35:00,41.48,41.5,41.47,41.47,28400.0,31.8108,31.8262,31.8031,31.8031,28400.0
2014-10-28 15:40:00,41.48,41.5,41.46,41.5,40300.0,31.8108,31.8262,31.7955,31.8262,40300.0
2014-10-28 15:45:00,41.5,41.5,41.46,41.46,41100.0,31.8262,31.8262,31.7955,31.7955,41100.0
2014-10-28 15:50:00,41.47,41.49,41.45,41.46,47500.0,31.8031,31.8185,31.7878,31.7955,47500.0
2014-10-28 15:55:00,41.46,41.5,41.44,41.5,121500.0,31.7955,31.8262,31.7801,31.8262,121500.0
2014-10-29 09:30:00,41.54,41.99,41.43,41.96,68500.0,31.8568,32.2019,31.7725,32.1789,68500.0
2014-10-29 09:35:00,41.97,42.04,41.8,42.04,33400.0,32.1866,32.2403,32.0562,32.2403,33400.0
2014-10-29 09:40:00,42.01,42.09,42.0,42.06,18600.0,32.2173,32.2786,32.2096,32.2556,18600.0
2014-10-29 09:45:00,42.06,42.06,41.96,42.02,14500.0,32.2556,32.2556,32.1789,32.2249,14500.0
2014-10-29 09:50:00,42.0,42.02,41.96,42.0,15400.0,32.2096,32.2249,32.1789,32.2096,15400.0
2014-10-29 09:55:00,42.0,42.01,41.95,41.99,14300.0,32.2096,32.2173,32.1713,32.2019,14300.0
2014-10-29 10:00:00,41.98,42.0,41.91,41.93,16800.0,32.1943,32.2096,32.1406,32.1559,16800.0
2014-10-29 10:05:00,41.91,41.91,41.8,41.82,20800.0,32.1406,32.1406,32.0562,32.0716,20800.0
2014-10-29 10:10:00,41.8,41.86,41.8,41.86,13900.0,32.0562,32.1022,32.0562,32.1022,13900.0
2014-10-29 10:15:00,41.85,41.91,41.85,41.86,13600.0,32.0946,32.1406,32.0946,32.1022,13600.0
2014-10-29 10:20:00,41.87,41.89,41.84,41.86,9400.0,32.1099,32.1252,32.0869,32.1022,9400.0
2014-10-29 10:25:00,41.87,41.87,41.78,41.81,15900.0,32.1099,32.1099,32.0409,32.0639,15900.0
2014-10-29 10:30:00,41.81,41.89,41.81,41.83,9400.0,32.0639,32.1252,32.0639,32.0792,9400.0
2014-10-29 10:35:00,41.83,41.89,41.83,41.89,15200.0,32.0792,32.1252,32.0792,32.1252,15200.0
2014-10-29 10:40:00,41.88,41.88,41.78,41.83,17500.0,32.1176,32.1176,32.0409,32.0792,17500.0
2014-10-29 10:45:00,41.83,41.86,41.81,41.82,8700.0,32.0792,32.1022,32.0639,32.0716,8700.0
2014-10-29 10:50:00,41.81,41.84,41.76,41.76,22400.0,32.0639,32.0869,32.0255,32.0255,22400.0
2014-10-29 10:55:00,41.78,41.83,41.77,41.82,15300.0,32.0409,32.0792,32.0332,32.0716,15300.0
2014-10-29 11:00:00,41.83,41.85,41.74,41.76,14400.0,32.0792,32.0946,32.0102,32.0255,14400.0
2014-10-29 11:05:00,41.76,41.82,41.75,41.8,9400.0,32.0255,32.0716,32.0179,32.0562,9400.0
2014-10-29 11:10:00,41.79,41.81,41.77,41.8,8200.0,32.0486,32.0639,32.0332,32.0562,8200.0
2014-10-29 11:15:00,41.79,41.82,41.76,41.81,8800.0,32.0486,32.0716,32.0255,32.0639,8800.0
2014-10-29 11:20:00,41.81,41.85,41.81,41.81,7500.0,32.0639,32.0946,32.0639,32.0639,7500.0
2014-10-29 11:25:00,41.81,41.83,41.77,41.78,9700.0,32.0639,32.0792,32.0332,32.0409,9700.0
2014-10-29 11:30:00,41.77,41.77,41.72,41.73,6700.0,32.0332,32.0332,31.9949,32.0025,6700.0
2014-10-29 11:35:00,41.73,41.74,41.71,41.73,6900.0,32.0025,32.0102,31.9872,32.0025,6900.0
2014-10-29 11:40:00,41.72,41.76,41.72,41.76,4600.0,31.9949,32.0255,31.9949,32.0255,4600.0
2014-10-29 11:45:00,41.76,41.76,41.73,41.75,6000.0,32.0255,32.0255,32.0025,32.0179,6000.0
2014-10-29 11:50:00,41.74,41.76,41.73,41.76,8900.0,32.0102,32.0255,32.0025,32.0255,8900.0
2014-10-29 11:55:00,41.76,41.81,41.75,41.81,7300.0,32.0255,32.0639,32.0179,32.0639,7300.0
2014-10-29 12:00:00,41.81,41.81,41.69,41.69,8700.0,32.0639,32.0639,31.9719,31.9719,8700.0
2014-10-29 12:05:00,41.69,41.75,41.69,41.72,9900.0,31.9719,32.0179,31.9719,31.9949,9900.0
2014-10-29 12:10:00,41.72,41.75,41.71,41.72,7000.0,31.9949,32.0179,31.9872,31.9949,7000.0
2014-10-29 12:15:00,41.72,41.72,41.67,41.68,7800.0,31.9949,31.9949,31.9565,31.9642,7800.0
2014-10-29 12:20:00,41.68,41.68,41.65,41.68,16900.0,31.9642,31.9642,31.9412,31.9642,16900.0
2014-10-29 12:25:00,41.68,41.73,41.66,41.69,22800.0,31.9642,32.0025,31.9489,31.9719,22800.0
2014-10-29 12:30:00,41.7,41.75,41.7,41.75,5000.0,31.9795,32.0179,31.9795,32.0179,5000.0
2014-10-29 12:35:00,41.76,41.76,41.72,41.72,8000.0,32.0255,32.0255,31.9949,31.9949,8000.0
2014-10-29 12:40:00,41.71,41.74,41.71,41.72,5900.0,31.9872,32.0102,31.9872,31.9949,5900.0
2014-10-29 12:45:00,41.73,41.73,41.69,41.71,5700.0,32.0025,32.0025,31.9719,31.9872,5700.0
2014-10-29 12:50:00,41.71,41.71,41.66,41.69,6200.0,31.9872,31.9872,31.9489,31.9719,6200.0
2014-10-29 12:55:00,41.69,41.73,41.69,41.7,4500.0,31.9719,32.0025,31.9719,31.9795,4500.0
2014-10-29 13:00:00,41.7,41.71,41.69,41.71,3500.0,31.9795,31.9872,31.9719,31.9872,3500.0
2014-10-29 13:05:00,41.71,41.71,41.66,41.66,5200.0,31.9872,31.9872,31.9489,31.9489,5200.0
2014-10-29 13:10:00,41.66,41.71,41.66,41.66,9200.0,31.9489,31.9872,31.9489,31.9489,9200.0
2014-10-29 13:15:00,41.65,41.66,41.63,41.63,5200.0,31.9412,31.9489,31.9259,31.9259,5200.0
2014-10-29 13:20:00,41.63,41.68,41.63,41.66,6000.0,31.9259,31.9642,31.9259,31.9489,6000.0
2014-10-29 13:25:00,41.66,41.68,41.63,41.68,7500.0,31.9489,31.9642,31.9259,31.9642,7500.0
2014-10-29 13:30:00,41.68,41.68,41.66,41.66,5100.0,31.9642,31.9642,31.9489,31.9489,5100.0
2014-10-29 13:35:00,41.66,41.69,41.66,41.66,7600.0,31.9489,31.9719,31.9489,31.9489,7600.0
2014-10-29 13:40:00,41.67,41.68,41.67,41.67,5900.0,31.9565,31.9642,31.9565,31.9565,5900.0
2014-10-29 13:45:00,41.67,41.71,41.66,41.71,5800.0,31.9565,31.9872,31.9489,31.9872,5800.0
2014-10-29 13:50:00,41.71,41.71,41.66,41.69,7500.0,31.9872,31.9872,31.9489,31.9719,7500.0
2014-10-29 13:55:00,41.68,41.72,41.68,41.7,6700.0,31.9642,31.9949,31.9642,31.9795,6700.0
2014-10-29 14:00:00,41.69,41.69,41.55,41.56,22400.0,31.9719,31.9719,31.8645,31.8722,22400.0
2014-10-29 14:05:00,41.57,41.62,41.51,41.61,20200.0,31.8798,31.9182,31.8338,31.9105,20200.0
2014-10-29 14:10:00,41.63,41.69,41.63,41.63,28800.0,31.9259,31.9719,31.9259,31.9259,28800.0
2014-10-29 14:15:00,41.63,41.63,41.53,41.59,39000.0,31.9259,31.9259,31.8492,31.8952,39000.0
2014-10-29 14:20:00,41.59,41.69,41.58,41.67,25200.0,31.8952,31.9719,31.8875,31.9565,25200.0
2014-10-29 14:25:00,41.67,41.78,41.67,41.78,24400.0,31.9565,32.0409,31.9565,32.0409,24400.0
2014-10-29 14:30:00,41.77,41.81,41.69,41.77,27600.0,32.0332,32.0639,31.9719,32.0332,27600.0
2014-10-29 14:35:00,41.77,41.81,41.76,41.76,15700.0,32.0332,32.0639,32.0255,32.0255,15700.0
2014-10-29 14:40:00,41.76,41.82,41.76,41.78,21900.0,32.0255,32.0716,32.0255,32.0409,21900.0
2014-10-29 14:45:00,41.77,41.77,41.69,41.71,18500.0,32.0332,32.0332,31.9719,31.9872,18500.0
2014-10-29 14:50:00,41.71,41.71,41.62,41.64,43200.0,31.9872,31.9872,31.9182,31.9335,43200.0
2014-10-29 14:55:00,41.64,41.65,41.61,41.62,144800.0,31.9335,31.9412,31.9105,31.9182,144800.0
2014-10-29 15:00:00,41.61,41.61,41.46,41.48,86600.0,31.9105,31.9105,31.7955,31.8108,86600.0
2014-10-29 15:05:00,41.48,41.51,41.38,41.41,35300.0,31.8108,31.8338,31.7341,31.7571,35300.0
2014-10-29 15:10:00,41.42,41.42,41.37,41.39,134800.0,31.7648,31.7648,31.7265,31.7418,134800.0
2014-10-29 15:15:00,41.39,41.41,41.38,41.4,57100.0,31.7418,31.7571,31.7341,31.7495,57100.0
2014-10-29 15:20:00,41.4,41.41,41.36,41.38,59100.0,31.7495,31.7571,31.7188,31.7341,59100.0
2014-10-29 15:25:00,41.38,41.42,41.37,41.4,49200.0,31.7341,31.7648,31.7265,31.7495,49200.0
2014-10-29 15:30:00,41.41,41.46,41.39,41.39,110400.0,31.7571,31.7955,31.7418,31.7418,110400.0
2014-10-29 15:35:00,41.4,41.43,41.39,41.42,72900.0,31.7495,31.7725,31.7418,31.7648,72900.0
2014-10-29 15:40:00,41.41,41.46,41.41,41.41,222200.0,31.7571,31.7955,31.7571,31.7571,222200.0
2014-10-29 15:45:00,41.41,41.42,41.39,41.41,67900.0,31.7571,31.7648,31.7418,31.7571,67900.0
2014-10-29 15:50:00,41.41,41.42,41.38,41.39,152900.0,31.7571,31.7648,31.7341,31.7418,152900.0
2014-10-29 15:55:00,41.39,41.41,41.35,41.38,152500.0,31.7418,31.7571,31.7111,31.7341,152500.0
2014-10-30 09:30:00,41.25,41.64,41.22,41.55,42400.0,31.6344,31.9335,31.6114,31.8645,42400.0
2014-10-30 09:35:00,41.56,41.64,41.52,41.57,30900.0,31.8722,31.9335,31.8415,31.8798,30900.0
2014-10-30 09:40:00,41.59,41.7,41.57,41.7,26000.0,31.8952,31.9795,31.8798,31.9795,26000.0
2014-10-30 09:45:00,41.7,41.75,41.64,41.74,34400.0,31.9795,32.0179,31.9335,32.0102,34400.0
2014-10-30 09:50:00,41.75,41.8,41.73,41.75,41200.0,32.0179,32.0562,32.0025,32.0179,41200.0
2014-10-30 09:55:00,41.71,41.74,41.68,41.69,10700.0,31.9872,32.0102,31.9642,31.9719,10700.0
2014-10-30 10:00:00,41.68,41.68,41.57,41.61,27200.0,31.9642,31.9642,31.8798,31.9105,27200.0
2014-10-30 10:05:00,41.61,41.65,41.57,41.58,17000.0,31.9105,31.9412,31.8798,31.8875,17000.0
2014-10-30 10:10:00,41.57,41.61,41.52,41.57,20400.0,31.8798,31.9105,31.8415,31.8798,20400.0
2014-10-30 10:15:00,41.57,41.59,41.5,41.57,18300.0,31.8798,31.8952,31.8262,31.8798,18300.0
2014-10-30 10:20:00,41.56,41.64,41.56,41.64,70600.0,31.8722,31.9335,31.8722,31.9335,70600.0
2014-10-30 10:25:00,41.65,41.66,41.59,41.66,19500.0,31.9412,31.9489,31.8952,31.9489,19500.0
2014-10-30 10:30:00,41.67,41.73,41.66,41.69,13600.0,31.9565,32.0025,31.9489,31.9719,13600.0
2014-10-30 10:35:00,41.71,41.75,41.66,41.75,13600.0,31.9872,32.0179,31.9489,32.0179,13600.0
2014-10-30 10:40:00,41.75,41.76,41.7,41.74,12900.0,32.0179,32.0255,31.9795,32.0102,12900.0
2014-10-30 10:45:00,41.75,41.77,41.71,41.73,7500.0,32.0179,32.0332,31.9872,32.0025,7500.0
2014-10-30 10:50:00,41.73,41.81,41.73,41.79,15500.0,32.0025,32.0639,32.0025,32.0486,15500.0
2014-10-30 10:55:00,41.77,41.85,41.75,41.84,14800.0,32.0332,32.0946,32.0179,32.0869,14800.0
2014-10-30 11:00:00,41.83,41.88,41.82,41.82,14600.0,32.0792,32.1176,32.0716,32.0716,14600.0
2014-10-30 11:05:00,41.82,41.87,41.81,41.86,13300.0,32.0716,32.1099,32.0639,32.1022,13300.0
2014-10-30 11:10:00,41.86,41.88,41.83,41.86,10500.0,32.1022,32.1176,32.0792,32.1022,10500.0
2014-10-30 11:15:00,41.88,41.9,41.85,41.85,11000.0,32.1176,32.1329,32.0946,32.0946,11000.0
2014-10-30 11:20:00,41.85,41.85,41.78,41.81,6700.0,32.0946,32.0946,32.0409,32.0639,6700.0
2014-10-30 11:25:00,41.81,41.84,41.78,41.81,8900.0,32.0639,32.0869,32.0409,32.0639,8900.0
2014-10-30 11:30:00,41.82,41.84,41.76,41.79,8900.0,32.0716,32.0869,32.0255,32.0486,8900.0
2014-10-30 11:35:00,41.8,41.84,41.78,41.79,10000.0,32.0562,32.0869,32.0409,32.0486,10000.0
2014-10-30 11:40:00,41.79,41.81,41.77,41.79,15500.0,32.0486,32.0639,32.0332,32.0486,15500.0
2014-10-30 11:45:00,41.8,41.82,41.77,41.77,16300.0,32.0562,32.0716,32.0332,32.0332,16300.0
2014-10-30 11:50:00,41.77,41.82,41.77,41.82,17600.0,32.0332,32.0716,32.0332,32.0716,17600.0
2014-10-30 11:55:00,41.84,41.88,41.83,41.88,10000.0,32.0869,32.1176,32.0792,32.1176,10000.0
2014-10-30 12:00:00,41.88,41.89,41.86,41.87,5100.0,32.1176,32.1252,32.1022,32.1099,5100.0
2014-10-30 12:05:00,41.87,41.88,41.85,41.87,9700.0,32.1099,32.1176,32.0946,32.1099,9700.0
2014-10-30 12:10:00,41.87,41.88,41.84,41.87,4900.0,32.1099,32.1176,32.0869,32.1099,4900.0
2014-10-30 12:15:00,41.87,41.88,41.84,41.86,6100.0,32.1099,32.1176,32.0869,32.1022,6100.0
2014-10-30 12:20:00,41.85,41.9,41.83,41.86,44900.0,32.0946,32.1329,32.0792,32.1022,44900.0
2014-10-30 12:25:00,41.85,41.9,41.85,41.89,4500.0,32.0946,32.1329,32.0946,32.1252,4500.0
2014-10-30 12:30:00,41.88,41.94,41.88,41.94,5400.0,32.1176,32.1636,32.1176,32.1636,5400.0
2014-10-30 12:35:00,41.94,41.95,41.9,41.91,5100.0,32.1636,32.1713,32.1329,32.1406,5100.0
2014-10-30 12:40:00,41.91,41.91,41.88,41.9,5000.0,32.1406,32.1406,32.1176,32.1329,5000.0
2014-10-30 12:45:00,41.9,41.94,41.89,41.93,5900.0,32.1329,32.1636,32.1252,32.1559,5900.0
2014-10-30 12:50:00,41.93,41.93,41.89,41.9,5900.0,32.1559,32.1559,32.1252,32.1329,5900.0
2014-10-30 12:55:00,41.91,41.92,41.9,41.91,8200.0,32.1406,32.1483,32.1329,32.1406,8200.0
2014-10-30 13:00:00,41.92,41.93,41.91,41.92,6100.0,32.1483,32.1559,32.1406,32.1483,6100.0
2014-10-30 13:05:00,41.93,41.95,41.91,41.91,7200.0,32.1559,32.1713,32.1406,32.1406,7200.0
2014-10-30 13:10:00,41.92,41.96,41.92,41.96,8400.0,32.1483,32.1789,32.1483,32.1789,8400.0
2014-10-30 13:15:00,41.96,42.09,41.96,42.02,28100.0,32.1789,32.2786,32.1789,32.2249,28100.0
2014-10-30 13:20:00,42.02,42.13,42.02,42.11,14900.0,32.2249,32.3093,32.2249,32.294,14900.0
2014-10-30 13:25:00,42.11,42.11,42.07,42.09,8300.0,32.294,32.294,32.2633,32.2786,8300.0
2014-10-30 13:30:00,42.09,42.1,42.05,42.05,10100.0,32.2786,32.2863,32.2479,32.2479,10100.0
2014-10-30 13:35:00,42.06,42.13,42.05,42.13,13400.0,32.2556,32.3093,32.2479,32.3093,13400.0
2014-10-30 13:40:00,42.11,42.14,42.09,42.14,6500.0,32.294,32.317,32.2786,32.317,6500.0
2014-10-30 13:45:00,42.14,42.15,42.11,42.12,7500.0,32.317,32.3246,32.294,32.3016,7500.0
2014-10-30 13:50:00,42.11,42.17,42.11,42.17,9500.0,32.294,32.34,32.294,32.34,9500.0
2014-10-30 13:55:00,42.16,42.19,42.14,42.14,13800.0,32.3323,32.3553,32.317,32.317,13800.0
2014-10-30 14:00:00,42.13,42.17,42.13,42.15,6700.0,32.3093,32.34,32.3093,32.3246,6700.0
2014-10-30 14:05:00,42.16,42.2,42.13,42.2,19700.0,32.3323,32.363,32.3093,32.363,19700.0
2014-10-30 14:10:00,42.2,42.21,42.16,42.16,10400.0,32.363,32.3707,32.3323,32.3323,10400.0
2014-10-30 14:15:00,42.16,42.17,42.08,42.08,39900.0,32.3323,32.34,32.271,32.271,39900.0
2014-10-30 14:20:00,42.08,42.1,42.05,42.1,24800.0,32.271,32.2863,32.2479,32.2863,24800.0
2014-10-30 14:25:00,42.1,42.11,42.09,42.09,7800.0,32.2863,32.294,32.2786,32.2786,7800.0
2014-10-30 14:30:00,42.09,42.13,42.09,42.12,15000.0,32.2786,32.3093,32.2786,32.3016,15000.0
2014-10-30 14:35:00,42.12,42.13,42.09,42.11,13300.0,32.3016,32.3093,32.2786,32.294,13300.0
2014-10-30 14:40:00,42.1,42.13,42.08,42.11,23200.0,32.2863,32.3093,32.271,32.294,23200.0
2014-10-30 14:45:00,42.11,42.12,42.05,42.05,17900.0,32.294,32.3016,32.2479,32.2479,17900.0
2014-10-30 14:50:00,42.05,42.05,42.0,42.01,25000.0,32.2479,32.2479,32.2096,32.2173,25000.0
2014-10-30 14:55:00,42.01,42.01,41.92,41.96,18700.0,32.2173,32.2173,32.1483,32.1789,18700.0
2014-10-30 15:00:00,41.94,41.99,41.94,41.98,21100.0,32.1636,32.2019,32.1636,32.1943,21100.0
2014-10-30 15:05:00,41.97,41.99,41.95,41.95,21900.0,32.1866,32.2019,32.1713,32.1713,21900.0
2014-10-30 15:10:00,41.95,41.98,41.94,41.97,18800.0,32.1713,32.1943,32.1636,32.1866,18800.0
2014-10-30 15:15:00,41.96,41.97,41.91,41.96,25900.0,32.1789,32.1866,32.1406,32.1789,25900.0
2014-10-30 15:20:00,41.95,41.98,41.93,41.95,27300.0,32.1713,32.1943,32.1559,32.1713,27300.0
2014-10-30 15:25:00,41.95,41.96,41.89,41.92,33000.0,32.1713,32.1789,32.1252,32.1483,33000.0
2014-10-30 15:30:00,41.92,41.96,41.92,41.95,43600.0,32.1483,32.1789,32.1483,32.1713,43600.0
2014-10-30 15:35:00,41.95,42.0,41.93,42.0,45400.0,32.1713,32.2096,32.1559,32.2096,45400.0
2014-10-30 15:40:00,41.99,42.01,41.98,42.0,24600.0,32.2019,32.2173,32.1943,32.2096,24600.0
2014-10-30 15:45:00,42.0,42.06,42.0,42.05,39500.0,32.2096,32.2556,32.2096,32.2479,39500.0
2014-10-30 15:50:00,42.05,42.09,42.04,42.07,77100.0,32.2479,32.2786,32.2403,32.2633,77100.0
2014-10-30 15:55:00,42.07,42.11,42.04,42.1,97100.0,32.2633,32.294,32.2403,32.2863,97100.0
2014-10-31 09:30:00,42.74,42.86,42.71,42.78,57000.0,32.7771,32.8691,32.7541,32.8078,57000.0
2014-10-31 09:35:00,42.77,42.78,42.66,42.72,25400.0,32.8001,32.8078,32.7158,32.7618,25400.0
2014-10-31 09:40:00,42.72,42.73,42.57,42.66,34800.0,32.7618,32.7694,32.6467,32.7158,34800.0
2014-10-31 09:45:00,42.66,42.66,42.49,42.5,38200.0,32.7158,32.7158,32.5854,32.5931,38200.0
2014-10-31 09:50:00,42.52,42.6,42.45,42.59,29100.0,32.6084,32.6697,32.5547,32.6621,29100.0
2014-10-31 09:55:00,42.6,42.65,42.56,42.58,18600.0,32.6697,32.7081,32.6391,32.6544,18600.0
2014-10-31 10:00:00,42.59,42.65,42.53,42.57,15700.0,32.6621,32.7081,32.6161,32.6467,15700.0
2014-10-31 10:05:00,42.58,42.62,42.55,42.55,18800.0,32.6544,32.6851,32.6314,32.6314,18800.0
2014-10-31 10:10:00,42.55,42.7,42.55,42.64,20800.0,32.6314,32.7464,32.6314,32.7004,20800.0
2014-10-31 10:15:00,42.64,42.69,42.61,42.61,36100.0,32.7004,32.7388,32.6774,32.6774,36100.0
2014-10-31 10:20:00,42.61,42.68,42.57,42.68,24600.0,32.6774,32.7311,32.6467,32.7311,24600.0
2014-10-31 10:25:00,42.68,42.7,42.64,42.66,15100.0,32.7311,32.7464,32.7004,32.7158,15100.0
2014-10-31 10:30:00,42.66,42.7,42.64,42.7,9900.0,32.7158,32.7464,32.7004,32.7464,9900.0
2014-10-31 10:35:00,42.7,42.72,42.66,42.67,12900.0,32.7464,32.7618,32.7158,32.7234,12900.0
2014-10-31 10:40:00,42.67,42.72,42.64,42.72,10600.0,32.7234,32.7618,32.7004,32.7618,10600.0
2014-10-31 10:45:00,42.72,42.72,42.59,42.59,22900.0,32.7618,32.7618,32.6621,32.6621,22900.0
2014-10-31 10:50:00,42.6,42.6,42.54,42.56,41900.0,32.6697,32.6697,32.6237,32.6391,41900.0
2014-10-31 10:55:00,42.57,42.59,42.54,42.56,23300.0,32.6467,32.6621,32.6237,32.6391,23300.0
2014-10-31 11:00:00,42.56,42.66,42.56,42.61,16600.0,32.6391,32.7158,32.6391,32.6774,16600.0
2014-10-31 11:05:00,42.62,42.69,42.6,42.67,35200.0,32.6851,32.7388,32.6697,32.7234,35200.0
2014-10-31 11:10:00,42.67,42.72,42.66,42.67,27100.0,32.7234,32.7618,32.7158,32.7234,27100.0
2014-10-31 11:15:00,42.66,42.67,42.61,42.64,15400.0,32.7158,32.7234,32.6774,32.7004,15400.0
2014-10-31 11:20:00,42.63,42.66,42.6,42.6,15300.0,32.6927,32.7158,32.6697,32.6697,15300.0
2014-10-31 11:25:00,42.6,42.67,42.6,42.66,19500.0,32.6697,32.7234,32.6697,32.7158,19500.0
2014-10-31 11:30:00,42.66,42.69,42.65,42.68,23700.0,32.7158,32.7388,32.7081,32.7311,23700.0
2014-10-31 11:35:00,42.69,42.71,42.66,42.66,24200.0,32.7388,32.7541,32.7158,32.7158,24200.0
2014-10-31 11:40:00,42.66,42.68,42.62,42.68,13800.0,32.7158,32.7311,32.6851,32.7311,13800.0
2014-10-31 11:45:00,42.68,42.68,42.63,42.65,16800.0,32.7311,32.7311,32.6927,32.7081,16800.0
2014-10-31 11:50:00,42.65,42.66,42.6,42.63,19700.0,32.7081,32.7158,32.6697,32.6927,19700.0
2014-10-31 11:55:00,42.63,42.64,42.61,42.64,7400.0,32.6927,32.7004,32.6774,32.7004,7400.0
2014-10-31 12:00:00,42.63,42.63,42.6,42.62,8000.0,32.6927,32.6927,32.6697,32.6851,8000.0
2014-10-31 12:05:00,42.62,42.63,42.59,42.62,12700.0,32.6851,32.6927,32.6621,32.6851,12700.0
2014-10-31 12:10:00,42.62,42.62,42.59,42.62,9900.0,32.6851,32.6851,32.6621,32.6851,9900.0
2014-10-31 12:15:00,42.62,42.65,42.57,42.58,14100.0,32.6851,32.7081,32.6467,32.6544,14100.0
2014-10-31 12:20:00,42.58,42.59,42.56,42.57,8000.0,32.6544,32.6621,32.6391,32.6467,8000.0
2014-10-31 12:25:00,42.58,42.61,42.57,42.61,65600.0,32.6544,32.6774,32.6467,32.6774,65600.0
2014-10-31 12:30:00,42.61,42.61,42.54,42.58,13800.0,32.6774,32.6774,32.6237,32.6544,13800.0
2014-10-31 12:35:00,42.58,42.58,42.54,42.55,7800.0,32.6544,32.6544,32.6237,32.6314,7800.0
2014-10-31 12:40:00,42.54,42.59,42.54,42.57,9800.0,32.6237,32.6621,32.6237,32.6467,9800.0
2014-10-31 12:45:00,42.58,42.59,42.55,42.57,7500.0,32.6544,32.6621,32.6314,32.6467,7500.0
2014-10-31 12:50:00,42.58,42.62,42.58,42.59,18100.0,32.6544,32.6851,32.6544,32.6621,18100.0
2014-10-31 12:55:00,42.59,42.62,42.59,42.59,13100.0,32.6621,32.6851,32.6621,32.6621,13100.0
2014-10-31 13:00:00,42.58,42.62,42.58,42.59,17000.0,32.6544,32.6851,32.6544,32.6621,17000.0
2014-10-31 13:05:00,42.59,42.59,42.57,42.59,16300.0,32.6621,32.6621,32.6467,32.6621,16300.0
2014-10-31 13:10:00,42.58,42.59,42.58,42.58,4700.0,32.6544,32.6621,32.6544,32.6544,4700.0
2014-10-31 13:15:00,42.58,42.6,42.58,42.59,16500.0,32.6544,32.6697,32.6544,32.6621,16500.0
2014-10-31 13:20:00,42.58,42.59,42.57,42.59,35500.0,32.6544,32.6621,32.6467,32.6621,35500.0
2014-10-31 13:25:00,42.59,42.6,42.54,42.55,9800.0,32.6621,32.6697,32.6237,32.6314,9800.0
2014-10-31 13:30:00,42.56,42.59,42.52,42.52,27600.0,32.6391,32.6621,32.6084,32.6084,27600.0
2014-10-31 13:35:00,42.53,42.54,42.5,42.51,35100.0,32.6161,32.6237,32.5931,32.6007,35100.0
2014-10-31 13:40:00,42.52,42.53,42.5,42.52,9700.0,32.6084,32.6161,32.5931,32.6084,9700.0
2014-10-31 13:45:00,42.53,42.53,42.46,42.48,56900.0,32.6161,32.6161,32.5624,32.5777,56900.0
2014-10-31 13:50:00,42.48,42.52,42.46,42.52,17600.0,32.5777,32.6084,32.5624,32.6084,17600.0
2014-10-31 13:55:00,42.52,42.55,42.46,42.46,80400.0,32.6084,32.6314,32.5624,32.5624,80400.0
2014-10-31 14:00:00,42.45,42.5,42.44,42.45,13500.0,32.5547,32.5931,32.547,32.5547,13500.0
2014-10-31 14:05:00,42.45,42.51,42.45,42.49,16000.0,32.5547,32.6007,32.5547,32.5854,16000.0
2014-10-31 14:10:00,42.5,42.54,42.48,42.49,25500.0,32.5931,32.6237,32.5777,32.5854,25500.0
2014-10-31 14:15:00,42.48,42.49,42.46,42.47,10500.0,32.5777,32.5854,32.5624,32.57,10500.0
2014-10-31 14:20:00,42.48,42.5,42.47,42.48,7800.0,32.5777,32.5931,32.57,32.5777,7800.0
2014-10-31 14:25:00,42.48,42.53,42.48,42.5,15000.0,32.5777,32.6161,32.5777,32.5931,15000.0
2014-10-31 14:30:00,42.5,42.51,42.45,42.47,52900.0,32.5931,32.6007,32.5547,32.57,52900.0
2014-10-31 14:35:00,42.47,42.5,42.47,42.49,11400.0,32.57,32.5931,32.57,32.5854,11400.0
2014-10-31 14:40:00,42.49,42.53,42.49,42.53,30100.0,32.5854,32.6161,32.5854,32.6161,30100.0
2014-10-31 14:45:00,42.53,42.54,42.47,42.47,20700.0,32.6161,32.6237,32.57,32.57,20700.0
2014-10-31 14:50:00,42.47,42.51,42.46,42.46,15200.0,32.57,32.6007,32.5624,32.5624,15200.0
2014-10-31 14:55:00,42.47,42.53,42.47,42.52,19500.0,32.57,32.6161,32.57,32.6084,19500.0
2014-10-31 15:00:00,42.53,42.55,42.52,42.52,23800.0,32.6161,32.6314,32.6084,32.6084,23800.0
2014-10-31 15:05:00,42.52,42.61,42.52,42.58,24200.0,32.6084,32.6774,32.6084,32.6544,24200.0
2014-10-31 15:10:00,42.57,42.59,42.55,42.56,25800.0,32.6467,32.6621,32.6314,32.6391,25800.0
2014-10-31 15:15:00,42.55,42.56,42.54,42.54,12800.0,32.6314,32.6391,32.6237,32.6237,12800.0
2014-10-31 15:20:00,42.54,42.56,42.53,42.55,29200.0,32.6237,32.6391,32.6161,32.6314,29200.0
2014-10-31 15:25:00,42.56,42.64,42.55,42.64,36900.0,32.6391,32.7004,32.6314,32.7004,36900.0
2014-10-31 15:30:00,42.63,42.68,42.62,42.68,33400.0,32.6927,32.7311,32.6851,32.7311,33400.0
2014-10-31 15:35:00,42.69,42.71,42.67,42.68,52800.0,32.7388,32.7541,32.7234,32.7311,52800.0
2014-10-31 15:40:00,42.67,42.73,42.67,42.72,57100.0,32.7234,32.7694,32.7234,32.7618,57100.0
2014-10-31 15:45:00,42.72,42.75,42.71,42.75,50500.0,32.7618,32.7848,32.7541,32.7848,50500.0
2014-10-31 15:50:00,42.75,42.82,42.75,42.78,156500.0,32.7848,32.8385,32.7848,32.8078,156500.0
2014-10-31 15:55:00,42.79,42.82,42.77,42.8,135200.0,32.8155,32.8385,32.8001,32.8231,135200.0
2014-11-03 09:30:00,42.8,42.87,42.61,42.78,67800.0,32.8231,32.8768,32.6774,32.8078,67800.0
2014-11-03 09:35:00,42.78,42.81,42.69,42.71,23000.0,32.8078,32.8308,32.7388,32.7541,23000.0
2014-11-03 09:40:00,42.77,42.85,42.75,42.85,17900.0,32.8001,32.8615,32.7848,32.8615,17900.0
2014-11-03 09:45:00,42.85,42.85,42.79,42.81,14400.0,32.8615,32.8615,32.8155,32.8308,14400.0
2014-11-03 09:50:00,42.81,42.87,42.78,42.87,31000.0,32.8308,32.8768,32.8078,32.8768,31000.0
2014-11-03 09:55:00,42.88,42.92,42.87,42.9,12200.0,32.8845,32.9151,32.8768,32.8998,12200.0
2014-11-03 10:00:00,42.92,42.95,42.85,42.85,29000.0,32.9151,32.9382,32.8615,32.8615,29000.0
2014-11-03 10:05:00,42.84,42.93,42.84,42.85,10800.0,32.8538,32.9228,32.8538,32.8615,10800.0
2014-11-03 10:10:00,42.84,42.93,42.83,42.9,39600.0,32.8538,32.9228,32.8461,32.8998,39600.0
2014-11-03 10:15:00,42.91,42.93,42.79,42.85,72000.0,32.9075,32.9228,32.8155,32.8615,72000.0
2014-11-03 10:20:00,42.83,42.85,42.74,42.74,47600.0,32.8461,32.8615,32.7771,32.7771,47600.0
2014-11-03 10:25:00,42.74,42.78,42.71,42.78,47700.0,32.7771,32.8078,32.7541,32.8078,47700.0
2014-11-03 10:30:00,42.77,42.86,42.72,42.8,34000.0,32.8001,32.8691,32.7618,32.8231,34000.0
2014-11-03 10:35:00,42.79,42.87,42.79,42.84,11100.0,32.8155,32.8768,32.8155,32.8538,11100.0
2014-11-03 10:40:00,42.84,42.89,42.81,42.89,12000.0,32.8538,32.8921,32.8308,32.8921,12000.0
2014-11-03 10:45:00,42.9,42.95,42.89,42.93,26900.0,32.8998,32.9382,32.8921,32.9228,26900.0
2014-11-03 10:50:00,42.93,42.97,42.87,42.96,15200.0,32.9228,32.9535,32.8768,32.9458,15200.0
2014-11-03 10:55:00,42.95,43.06,42.95,43.05,35400.0,32.9382,33.0225,32.9382,33.0148,35400.0
2014-11-03 11:00:00,43.06,43.11,43.03,43.1,10700.0,33.0225,33.0609,32.9995,33.0532,10700.0
2014-11-03 11:05:00,43.11,43.14,43.1,43.14,9600.0,33.0609,33.0839,33.0532,33.0839,9600.0
2014-11-03 11:10:00,43.15,43.18,43.15,43.16,11400.0,33.0915,33.1145,33.0915,33.0992,11400.0
2014-11-03 11:15:00,43.17,43.21,43.14,43.15,17000.0,33.1069,33.1375,33.0839,33.0915,17000.0
2014-11-03 11:20:00,43.15,43.22,43.15,43.16,11700.0,33.0915,33.1452,33.0915,33.0992,11700.0
2014-11-03 11:25:00,43.17,43.18,43.14,43.16,8100.0,33.1069,33.1145,33.0839,33.0992,8100.0
2014-11-03 11:30:00,43.15,43.19,43.12,43.15,13100.0,33.0915,33.1222,33.0685,33.0915,13100.0
2014-11-03 11:35:00,43.16,43.16,43.13,43.16,9600.0,33.0992,33.0992,33.0762,33.0992,9600.0
2014-11-03 11:40:00,43.16,43.22,43.16,43.22,7900.0,33.0992,33.1452,33.0992,33.1452,7900.0
2014-11-03 11:45:00,43.21,43.22,43.15,43.18,51500.0,33.1375,33.1452,33.0915,33.1145,51500.0
2014-11-03 11:50:00,43.19,43.2,43.15,43.16,8300.0,33.1222,33.1299,33.0915,33.0992,8300.0
2014-11-03 11:55:00,43.16,43.2,43.16,43.19,8200.0,33.0992,33.1299,33.0992,33.1222,8200.0
2014-11-03 12:00:00,43.19,43.25,43.19,43.24,12100.0,33.1222,33.1682,33.1222,33.1606,12100.0
2014-11-03 12:05:00,43.25,43.27,43.23,43.27,21300.0,33.1682,33.1836,33.1529,33.1836,21300.0
2014-11-03 12:10:00,43.27,43.29,43.26,43.27,60100.0,33.1836,33.1989,33.1759,33.1836,60100.0
2014-11-03 12:15:00,43.27,43.3,43.27,43.29,17000.0,33.1836,33.2066,33.1836,33.1989,17000.0
2014-11-03 12:20:00,43.3,43.32,43.28,43.32,7700.0,33.2066,33.2219,33.1912,33.2219,7700.0
2014-11-03 12:25:00,43.32,43.32,43.29,43.31,8400.0,33.2219,33.2219,33.1989,33.2142,8400.0
2014-11-03 12:30:00,43.31,43.36,43.31,43.34,21900.0,33.2142,33.2526,33.2142,33.2372,21900.0
2014-11-03 12:35:00,43.34,43.4,43.33,43.4,16400.0,33.2372,33.2833,33.2296,33.2833,16400.0
2014-11-03 12:40:00,43.39,43.43,43.39,43.41,16000.0,33.2756,33.3063,33.2756,33.2909,16000.0
2014-11-03 12:45:00,43.4,43.43,43.4,43.41,12200.0,33.2833,33.3063,33.2833,33.2909,12200.0
2014-11-03 12:50:00,43.41,43.42,43.41,43.41,7800.0,33.2909,33.2986,33.2909,33.2909,7800.0
2014-11-03 12:55:00,43.4,43.45,43.39,43.41,26800.0,33.2833,33.3216,33.2756,33.2909,26800.0
2014-11-03 13:00:00,43.4,43.41,43.36,43.38,19100.0,33.2833,33.2909,33.2526,33.2679,19100.0
2014-11-03 13:05:00,43.38,43.41,43.36,43.37,11300.0,33.2679,33.2909,33.2526,33.2603,11300.0
2014-11-03 13:10:00,43.38,43.39,43.36,43.37,5700.0,33.2679,33.2756,33.2526,33.2603,5700.0
2014-11-03 13:15:00,43.37,43.4,43.37,43.4,4900.0,33.2603,33.2833,33.2603,33.2833,4900.0
2014-11-03 13:20:00,43.4,43.4,43.35,43.38,10600.0,33.2833,33.2833,33.2449,33.2679,10600.0
2014-11-03 13:25:00,43.37,43.44,43.37,43.43,19300.0,33.2603,33.3139,33.2603,33.3063,19300.0
2014-11-03 13:30:00,43.43,43.44,43.42,43.44,4800.0,33.3063,33.3139,33.2986,33.3139,4800.0
2014-11-03 13:35:00,43.44,43.45,43.4,43.4,12600.0,33.3139,33.3216,33.2833,33.2833,12600.0
2014-11-03 13:40:00,43.39,43.41,43.37,43.38,21400.0,33.2756,33.2909,33.2603,33.2679,21400.0
2014-11-03 13:45:00,43.38,43.41,43.35,43.36,28900.0,33.2679,33.2909,33.2449,33.2526,28900.0
2014-11-03 13:50:00,43.36,43.37,43.33,43.33,7200.0,33.2526,33.2603,33.2296,33.2296,7200.0
2014-11-03 13:55:00,43.34,43.37,43.31,43.32,19800.0,33.2372,33.2603,33.2142,33.2219,19800.0
2014-11-03 14:00:00,43.32,43.36,43.28,43.28,49200.0,33.2219,33.2526,33.1912,33.1912,49200.0
2014-11-03 14:05:00,43.28,43.29,43.27,43.29,9000.0,33.1912,33.1989,33.1836,33.1989,9000.0
2014-11-03 14:10:00,43.29,43.35,43.27,43.34,25700.0,33.1989,33.2449,33.1836,33.2372,25700.0
2014-11-03 14:15:00,43.35,43.37,43.29,43.3,29000.0,33.2449,33.2603,33.1989,33.2066,29000.0
2014-11-03 14:20:00,43.3,43.32,43.27,43.32,11700.0,33.2066,33.2219,33.1836,33.2219,11700.0
2014-11-03 14:25:00,43.32,43.33,43.23,43.23,16200.0,33.2219,33.2296,33.1529,33.1529,16200.0
2014-11-03 14:30:00,43.23,43.23,43.13,43.14,30500.0,33.1529,33.1529,33.0762,33.0839,30500.0
2014-11-03 14:35:00,43.15,43.17,43.15,43.16,19700.0,33.0915,33.1069,33.0915,33.0992,19700.0
2014-11-03 14:40:00,43.15,43.15,43.09,43.12,20800.0,33.0915,33.0915,33.0455,33.0685,20800.0
2014-11-03 14:45:00,43.11,43.13,43.04,43.05,26100.0,33.0609,33.0762,33.0072,33.0148,26100.0
2014-11-03 14:50:00,43.06,43.06,43.0,43.03,36900.0,33.0225,33.0225,32.9765,32.9995,36900.0
2014-11-03 14:55:00,43.02,43.03,42.98,43.01,16000.0,32.9918,32.9995,32.9612,32.9842,16000.0
2014-11-03 15:00:00,43.0,43.09,43.0,43.09,9600.0,32.9765,33.0455,32.9765,33.0455,9600.0
2014-11-03 15:05:00,43.08,43.13,43.08,43.11,23700.0,33.0379,33.0762,33.0379,33.0609,23700.0
2014-11-03 15:10:00,43.12,43.15,43.11,43.13,27200.0,33.0685,33.0915,33.0609,33.0762,27200.0
2014-11-03 15:15:00,43.12,43.12,43.09,43.1,12400.0,33.0685,33.0685,33.0455,33.0532,12400.0
2014-11-03 15:20:00,43.1,43.13,43.08,43.13,25100.0,33.0532,33.0762,33.0379,33.0762,25100.0
2014-11-03 15:25:00,43.13,43.13,43.01,43.03,32200.0,33.0762,33.0762,32.9842,32.9995,32200.0
2014-11-03 15:30:00,43.03,43.06,43.02,43.05,48300.0,32.9995,33.0225,32.9918,33.0148,48300.0
2014-11-03 15:35:00,43.05,43.06,43.02,43.03,28900.0,33.0148,33.0225,32.9918,32.9995,28900.0
2014-11-03 15:40:00,43.03,43.06,43.01,43.02,34100.0,32.9995,33.0225,32.9842,32.9918,34100.0
2014-11-03 15:45:00,43.03,43.09,43.03,43.05,46500.0,32.9995,33.0455,32.9995,33.0148,46500.0
2014-11-03 15:50:00,43.06,43.07,43.02,43.06,58200.0,33.0225,33.0302,32.9918,33.0225,58200.0
2014-11-03 15:55:00,43.06,43.1,43.05,43.07,72300.0,33.0225,33.0532,33.0148,33.0302,72300.0
2014-11-04 09:30:00,42.89,43.23,42.89,43.22,43600.0,32.8921,33.1529,32.8921,33.1452,43600.0
2014-11-04 09:35:00,43.22,43.34,43.21,43.28,14100.0,33.1452,33.2372,33.1375,33.1912,14100.0
2014-11-04 09:40:00,43.28,43.34,43.13,43.18,21400.0,33.1912,33.2372,33.0762,33.1145,21400.0
2014-11-04 09:45:00,43.17,43.39,43.13,43.32,13600.0,33.1069,33.2756,33.0762,33.2219,13600.0
2014-11-04 09:50:00,43.3,43.38,43.18,43.35,10100.0,33.2066,33.2679,33.1145,33.2449,10100.0
2014-11-04 09:55:00,43.35,43.38,43.31,43.37,6100.0,33.2449,33.2679,33.2142,33.2603,6100.0
2014-11-04 10:00:00,43.39,43.43,43.34,43.39,18500.0,33.2756,33.3063,33.2372,33.2756,18500.0
2014-11-04 10:05:00,43.39,43.4,43.3,43.32,6400.0,33.2756,33.2833,33.2066,33.2219,6400.0
2014-11-04 10:10:00,43.34,43.39,43.32,43.37,10500.0,33.2372,33.2756,33.2219,33.2603,10500.0
2014-11-04 10:15:00,43.37,43.37,43.28,43.34,12200.0,33.2603,33.2603,33.1912,33.2372,12200.0
2014-11-04 10:20:00,43.33,43.39,43.32,43.37,9400.0,33.2296,33.2756,33.2219,33.2603,9400.0
2014-11-04 10:25:00,43.36,43.36,43.22,43.24,7900.0,33.2526,33.2526,33.1452,33.1606,7900.0
2014-11-04 10:30:00,43.24,43.24,43.15,43.19,10500.0,33.1606,33.1606,33.0915,33.1222,10500.0
2014-11-04 10:35:00,43.2,43.25,43.16,43.17,15000.0,33.1299,33.1682,33.0992,33.1069,15000.0
2014-11-04 10:40:00,43.16,43.2,43.16,43.18,20000.0,33.0992,33.1299,33.0992,33.1145,20000.0
2014-11-04 10:45:00,43.16,43.19,43.14,43.16,12600.0,33.0992,33.1222,33.0839,33.0992,12600.0
2014-11-04 10:50:00,43.16,43.2,43.13,43.16,10100.0,33.0992,33.1299,33.0762,33.0992,10100.0
2014-11-04 10:55:00,43.17,43.18,43.12,43.15,14500.0,33.1069,33.1145,33.0685,33.0915,14500.0
2014-11-04 11:00:00,43.15,43.17,43.12,43.13,22900.0,33.0915,33.1069,33.0685,33.0762,22900.0
2014-11-04 11:05:00,43.13,43.14,43.06,43.06,14600.0,33.0762,33.0839,33.0225,33.0225,14600.0
2014-11-04 11:10:00,43.06,43.12,43.06,43.11,9000.0,33.0225,33.0685,33.0225,33.0609,9000.0
2014-11-04 11:15:00,43.11,43.11,42.94,42.96,123400.0,33.0609,33.0609,32.9305,32.9458,123400.0
2014-11-04 11:20:00,42.96,42.99,42.94,42.95,39100.0,32.9458,32.9688,32.9305,32.9382,39100.0
2014-11-04 11:25:00,42.95,43.14,42.95,43.14,18600.0,32.9382,33.0839,32.9382,33.0839,18600.0
2014-11-04 11:30:00,43.14,43.18,43.11,43.16,14700.0,33.0839,33.1145,33.0609,33.0992,14700.0
2014-11-04 11:35:00,43.16,43.16,43.1,43.11,13700.0,33.0992,33.0992,33.0532,33.0609,13700.0
2014-11-04 11:40:00,43.11,43.11,43.0,43.0,16400.0,33.0609,33.0609,32.9765,32.9765,16400.0
2014-11-04 11:45:00,43.01,43.02,42.95,43.0,12500.0,32.9842,32.9918,32.9382,32.9765,12500.0
2014-11-04 11:50:00,43.0,43.0,42.94,42.97,9500.0,32.9765,32.9765,32.9305,32.9535,9500.0
2014-11-04 11:55:00,42.98,42.99,42.93,42.97,12300.0,32.9612,32.9688,32.9228,32.9535,12300.0
2014-11-04 12:00:00,42.96,43.04,42.94,43.04,9100.0,32.9458,33.0072,32.9305,33.0072,9100.0
2014-11-04 12:05:00,43.04,43.04,43.01,43.03,6700.0,33.0072,33.0072,32.9842,32.9995,6700.0
2014-11-04 12:10:00,43.03,43.03,43.0,43.01,9600.0,32.9995,32.9995,32.9765,32.9842,9600.0
2014-11-04 12:15:00,43.01,43.02,43.01,43.01,5300.0,32.9842,32.9918,32.9842,32.9842,5300.0
2014-11-04 12:20:00,43.01,43.01,42.97,42.98,5700.0,32.9842,32.9842,32.9535,32.9612,5700.0
2014-11-04 12:25:00,42.99,43.0,42.97,42.97,9500.0,32.9688,32.9765,32.9535,32.9535,9500.0
2014-11-04 12:30:00,42.98,42.98,42.96,42.98,5300.0,32.9612,32.9612,32.9458,32.9612,5300.0
2014-11-04 12:35:00,42.99,43.01,42.98,42.99,8400.0,32.9688,32.9842,32.9612,32.9688,8400.0
2014-11-04 12:40:00,43.0,43.03,42.99,43.03,10400.0,32.9765,32.9995,32.9688,32.9995,10400.0
2014-11-04 12:45:00,43.04,43.09,43.04,43.05,12400.0,33.0072,33.0455,33.0072,33.0148,12400.0
2014-11-04 12:50:00,43.04,43.06,43.01,43.01,7500.0,33.0072,33.0225,32.9842,32.9842,7500.0
2014-11-04 12:55:00,43.02,43.04,43.0,43.02,6500.0,32.9918,33.0072,32.9765,32.9918,6500.0
2014-11-04 13:00:00,43.02,43.03,42.99,43.02,7700.0,32.9918,32.9995,32.9688,32.9918,7700.0
2014-11-04 13:05:00,43.02,43.02,42.96,42.97,7100.0,32.9918,32.9918,32.9458,32.9535,7100.0
2014-11-04 13:10:00,42.97,43.01,42.96,43.01,9000.0,32.9535,32.9842,32.9458,32.9842,9000.0
2014-11-04 13:15:00,43.02,43.04,42.96,42.96,6900.0,32.9918,33.0072,32.9458,32.9458,6900.0
2014-11-04 13:20:00,42.97,42.97,42.93,42.96,7800.0,32.9535,32.9535,32.9228,32.9458,7800.0
2014-11-04 13:25:00,42.97,42.98,42.94,42.94,11300.0,32.9535,32.9612,32.9305,32.9305,11300.0
2014-11-04 13:30:00,42.95,42.95,42.83,42.84,24800.0,32.9382,32.9382,32.8461,32.8538,24800.0
2014-11-04 13:35:00,42.84,42.86,42.83,42.83,10200.0,32.8538,32.8691,32.8461,32.8461,10200.0
2014-11-04 13:40:00,42.84,42.85,42.83,42.85,14400.0,32.8538,32.8615,32.8461,32.8615,14400.0
2014-11-04 13:45:00,42.85,42.89,42.84,42.88,33200.0,32.8615,32.8921,32.8538,32.8845,33200.0
2014-11-04 13:50:00,42.88,43.0,42.88,43.0,9400.0,32.8845,32.9765,32.8845,32.9765,9400.0
2014-11-04 13:55:00,43.01,43.03,42.99,43.0,12500.0,32.9842,32.9995,32.9688,32.9765,12500.0
2014-11-04 14:00:00,43.0,43.05,43.0,43.02,24200.0,32.9765,33.0148,32.9765,32.9918,24200.0
2014-11-04 14:05:00,43.02,43.02,43.0,43.0,6200.0,32.9918,32.9918,32.9765,32.9765,6200.0
2014-11-04 14:10:00,43.0,43.04,43.0,43.01,11400.0,32.9765,33.0072,32.9765,32.9842,11400.0
2014-11-04 14:15:00,43.01,43.01,42.98,42.98,8300.0,32.9842,32.9842,32.9612,32.9612,8300.0
2014-11-04 14:20:00,42.98,42.98,42.94,42.94,10500.0,32.9612,32.9612,32.9305,32.9305,10500.0
2014-11-04 14:25:00,42.93,42.95,42.92,42.92,11800.0,32.9228,32.9382,32.9151,32.9151,11800.0
2014-11-04 14:30:00,42.91,42.93,42.89,42.91,7400.0,32.9075,32.9228,32.8921,32.9075,7400.0
2014-11-04 14:35:00,42.91,42.94,42.88,42.93,11200.0,32.9075,32.9305,32.8845,32.9228,11200.0
2014-11-04 14:40:00,42.93,42.93,42.86,42.87,7800.0,32.9228,32.9228,32.8691,32.8768,7800.0
2014-11-04 14:45:00,42.88,42.93,42.87,42.88,13200.0,32.8845,32.9228,32.8768,32.8845,13200.0
2014-11-04 14:50:00,42.88,42.95,42.88,42.93,13400.0,32.8845,32.9382,32.8845,32.9228,13400.0
2014-11-04 14:55:00,42.93,43.02,42.93,43.0,12300.0,32.9228,32.9918,32.9228,32.9765,12300.0
2014-11-04 15:00:00,43.0,43.02,42.97,42.98,17300.0,32.9765,32.9918,32.9535,32.9612,17300.0
2014-11-04 15:05:00,42.99,43.02,42.98,43.02,10400.0,32.9688,32.9918,32.9612,32.9918,10400.0
2014-11-04 15:10:00,43.02,43.02,42.99,43.02,14700.0,32.9918,32.9918,32.9688,32.9918,14700.0
2014-11-04 15:15:00,43.02,43.04,43.0,43.01,19700.0,32.9918,33.0072,32.9765,32.9842,19700.0
2014-11-04 15:20:00,43.01,43.03,43.01,43.03,9200.0,32.9842,32.9995,32.9842,32.9995,9200.0
2014-11-04 15:25:00,43.04,43.06,42.99,43.02,30300.0,33.0072,33.0225,32.9688,32.9918,30300.0
2014-11-04 15:30:00,43.02,43.06,43.01,43.02,34400.0,32.9918,33.0225,32.9842,32.9918,34400.0
2014-11-04 15:35:00,43.02,43.05,43.01,43.04,21200.0,32.9918,33.0148,32.9842,33.0072,21200.0
2014-11-04 15:40:00,43.03,43.07,43.01,43.06,27000.0,32.9995,33.0302,32.9842,33.0225,27000.0
2014-11-04 15:45:00,43.06,43.06,43.02,43.03,35200.0,33.0225,33.0225,32.9918,32.9995,35200.0
2014-11-04 15:50:00,43.04,43.05,43.0,43.02,22500.0,33.0072,33.0148,32.9765,32.9918,22500.0
2014-11-04 15:55:00,43.02,43.07,43.01,43.01,47700.0,32.9918,33.0302,32.9842,32.9842,47700.0
2014-11-05 09:30:00,43.15,43.18,42.88,42.91,56300.0,33.0915,33.1145,32.8845,32.9075,56300.0
2014-11-05 09:35:00,42.91,42.92,42.83,42.85,20600.0,32.9075,32.9151,32.8461,32.8615,20600.0
2014-11-05 09:40:00,42.86,42.89,42.76,42.81,28100.0,32.8691,32.8921,32.7924,32.8308,28100.0
2014-11-05 09:45:00,42.8,42.84,42.67,42.67,48400.0,32.8231,32.8538,32.7234,32.7234,48400.0
2014-11-05 09:50:00,42.69,42.77,42.63,42.64,23300.0,32.7388,32.8001,32.6927,32.7004,23300.0
2014-11-05 09:55:00,42.65,42.69,42.57,42.67,20400.0,32.7081,32.7388,32.6467,32.7234,20400.0
2014-11-05 10:00:00,42.69,42.75,42.65,42.74,15900.0,32.7388,32.7848,32.7081,32.7771,15900.0
2014-11-05 10:05:00,42.75,42.84,42.75,42.83,17400.0,32.7848,32.8538,32.7848,32.8461,17400.0
2014-11-05 10:10:00,42.83,42.9,42.83,42.89,10800.0,32.8461,32.8998,32.8461,32.8921,10800.0
2014-11-05 10:15:00,42.9,42.92,42.84,42.91,10000.0,32.8998,32.9151,32.8538,32.9075,10000.0
2014-11-05 10:20:00,42.92,42.95,42.87,42.9,32500.0,32.9151,32.9382,32.8768,32.8998,32500.0
2014-11-05 10:25:00,42.9,42.9,42.84,42.87,9400.0,32.8998,32.8998,32.8538,32.8768,9400.0
2014-11-05 10:30:00,42.88,42.9,42.8,42.8,13600.0,32.8845,32.8998,32.8231,32.8231,13600.0
2014-11-05 10:35:00,42.81,42.87,42.8,42.87,5800.0,32.8308,32.8768,32.8231,32.8768,5800.0
2014-11-05 10:40:00,42.89,42.93,42.86,42.92,10600.0,32.8921,32.9228,32.8691,32.9151,10600.0
2014-11-05 10:45:00,42.93,42.97,42.9,42.93,27200.0,32.9228,32.9535,32.8998,32.9228,27200.0
2014-11-05 10:50:00,42.93,42.96,42.88,42.92,31400.0,32.9228,32.9458,32.8845,32.9151,31400.0
2014-11-05 10:55:00,42.93,43.0,42.93,42.97,96600.0,32.9228,32.9765,32.9228,32.9535,96600.0
2014-11-05 11:00:00,42.97,43.01,42.96,42.97,14700.0,32.9535,32.9842,32.9458,32.9535,14700.0
2014-11-05 11:05:00,42.97,42.98,42.92,42.95,15300.0,32.9535,32.9612,32.9151,32.9382,15300.0
2014-11-05 11:10:00,42.95,42.95,42.91,42.91,10000.0,32.9382,32.9382,32.9075,32.9075,10000.0
2014-11-05 11:15:00,42.91,42.93,42.89,42.89,15300.0,32.9075,32.9228,32.8921,32.8921,15300.0
2014-11-05 11:20:00,42.88,42.91,42.86,42.88,36300.0,32.8845,32.9075,32.8691,32.8845,36300.0
2014-11-05 11:25:00,42.87,42.9,42.86,42.88,23600.0,32.8768,32.8998,32.8691,32.8845,23600.0
2014-11-05 11:30:00,42.86,42.91,42.85,42.88,50000.0,32.8691,32.9075,32.8615,32.8845,50000.0
2014-11-05 11:35:00,42.89,42.89,42.84,42.85,12400.0,32.8921,32.8921,32.8538,32.8615,12400.0
2014-11-05 11:40:00,42.86,42.88,42.86,42.88,10700.0,32.8691,32.8845,32.8691,32.8845,10700.0
2014-11-05 11:45:00,42.88,42.96,42.88,42.95,9500.0,32.8845,32.9458,32.8845,32.9382,9500.0
2014-11-05 11:50:00,42.95,42.97,42.9,42.9,28700.0,32.9382,32.9535,32.8998,32.8998,28700.0
2014-11-05 11:55:00,42.9,42.98,42.9,42.94,124300.0,32.8998,32.9612,32.8998,32.9305,124300.0
2014-11-05 12:00:00,42.94,43.02,42.92,43.0,38000.0,32.9305,32.9918,32.9151,32.9765,38000.0
2014-11-05 12:05:00,43.0,43.01,42.98,43.01,7900.0,32.9765,32.9842,32.9612,32.9842,7900.0
2014-11-05 12:10:00,43.0,43.0,42.96,42.98,6600.0,32.9765,32.9765,32.9458,32.9612,6600.0
2014-11-05 12:15:00,42.98,43.0,42.95,43.0,8600.0,32.9612,32.9765,32.9382,32.9765,8600.0
2014-11-05 12:20:00,43.0,43.02,43.0,43.02,5200.0,32.9765,32.9918,32.9765,32.9918,5200.0
2014-11-05 12:25:00,43.02,43.02,42.98,42.99,5400.0,32.9918,32.9918,32.9612,32.9688,5400.0
2014-11-05 12:30:00,43.0,43.03,42.99,43.03,3100.0,32.9765,32.9995,32.9688,32.9995,3100.0
2014-11-05 12:35:00,43.03,43.03,43.0,43.0,22200.0,32.9995,32.9995,32.9765,32.9765,22200.0
2014-11-05 12:40:00,43.01,43.05,43.01,43.04,5800.0,32.9842,33.0148,32.9842,33.0072,5800.0
2014-11-05 12:45:00,43.05,43.12,43.05,43.12,14000.0,33.0148,33.0685,33.0148,33.0685,14000.0
2014-11-05 12:50:00,43.13,43.14,43.09,43.14,61000.0,33.0762,33.0839,33.0455,33.0839,61000.0
2014-11-05 12:55:00,43.14,43.18,43.13,43.18,6300.0,33.0839,33.1145,33.0762,33.1145,6300.0
2014-11-05 13:00:00,43.18,43.22,43.18,43.22,8700.0,33.1145,33.1452,33.1145,33.1452,8700.0
2014-11-05 13:05:00,43.22,43.22,43.18,43.2,12400.0,33.1452,33.1452,33.1145,33.1299,12400.0
2014-11-05 13:10:00,43.2,43.21,43.17,43.21,9100.0,33.1299,33.1375,33.1069,33.1375,9100.0
2014-11-05 13:15:00,43.22,43.22,43.13,43.14,7000.0,33.1452,33.1452,33.0762,33.0839,7000.0
2014-11-05 13:20:00,43.13,43.14,43.11,43.13,7100.0,33.0762,33.0839,33.0609,33.0762,7100.0
2014-11-05 13:25:00,43.13,43.14,43.09,43.1,13000.0,33.0762,33.0839,33.0455,33.0532,13000.0
2014-11-05 13:30:00,43.11,43.12,43.08,43.08,7700.0,33.0609,33.0685,33.0379,33.0379,7700.0
2014-11-05 13:35:00,43.08,43.08,42.98,43.0,16500.0,33.0379,33.0379,32.9612,32.9765,16500.0
2014-11-05 13:40:00,42.98,43.0,42.92,42.94,11700.0,32.9612,32.9765,32.9151,32.9305,11700.0
2014-11-05 13:45:00,42.93,43.0,42.92,42.99,12800.0,32.9228,32.9765,32.9151,32.9688,12800.0
2014-11-05 13:50:00,43.0,43.01,42.97,42.99,8500.0,32.9765,32.9842,32.9535,32.9688,8500.0
2014-11-05 13:55:00,43.0,43.01,42.97,42.98,8600.0,32.9765,32.9842,32.9535,32.9612,8600.0
2014-11-05 14:00:00,42.98,42.99,42.96,42.98,7500.0,32.9612,32.9688,32.9458,32.9612,7500.0
2014-11-05 14:05:00,42.98,42.98,42.94,42.97,9100.0,32.9612,32.9612,32.9305,32.9535,9100.0
2014-11-05 14:10:00,42.97,43.0,42.96,43.0,17300.0,32.9535,32.9765,32.9458,32.9765,17300.0
2014-11-05 14:15:00,43.0,43.05,42.99,43.04,59500.0,32.9765,33.0148,32.9688,33.0072,59500.0
2014-11-05 14:20:00,43.05,43.08,43.03,43.07,11300.0,33.0148,33.0379,32.9995,33.0302,11300.0
2014-11-05 14:25:00,43.08,43.11,43.08,43.1,6000.0,33.0379,33.0609,33.0379,33.0532,6000.0
2014-11-05 14:30:00,43.11,43.13,43.09,43.13,9700.0,33.0609,33.0762,33.0455,33.0762,9700.0
2014-11-05 14:35:00,43.14,43.14,43.11,43.13,8600.0,33.0839,33.0839,33.0609,33.0762,8600.0
2014-11-05 14:40:00,43.14,43.14,43.12,43.14,9800.0,33.0839,33.0839,33.0685,33.0839,9800.0
2014-11-05 14:45:00,43.14,43.14,43.1,43.11,12000.0,33.0839,33.0839,33.0532,33.0609,12000.0
2014-11-05 14:50:00,43.1,43.11,43.09,43.1,5900.0,33.0532,33.0609,33.0455,33.0532,5900.0
2014-11-05 14:55:00,43.11,43.12,43.08,43.12,23800.0,33.0609,33.0685,33.0379,33.0685,23800.0
2014-11-05 15:00:00,43.14,43.17,43.13,43.16,12800.0,33.0839,33.1069,33.0762,33.0992,12800.0
2014-11-05 15:05:00,43.16,43.16,43.13,43.13,17000.0,33.0992,33.0992,33.0762,33.0762,17000.0
2014-11-05 15:10:00,43.14,43.17,43.13,43.16,16100.0,33.0839,33.1069,33.0762,33.0992,16100.0
2014-11-05 15:15:00,43.17,43.17,43.11,43.14,15300.0,33.1069,33.1069,33.0609,33.0839,15300.0
2014-11-05 15:20:00,43.15,43.15,43.11,43.13,15800.0,33.0915,33.0915,33.0609,33.0762,15800.0
2014-11-05 15:25:00,43.13,43.19,43.13,43.17,13700.0,33.0762,33.1222,33.0762,33.1069,13700.0
2014-11-05 15:30:00,43.17,43.19,43.15,43.19,18100.0,33.1069,33.1222,33.0915,33.1222,18100.0
2014-11-05 15:35:00,43.19,43.2,43.18,43.19,18900.0,33.1222,33.1299,33.1145,33.1222,18900.0
2014-11-05 15:40:00,43.2,43.24,43.19,43.21,39900.0,33.1299,33.1606,33.1222,33.1375,39900.0
2014-11-05 15:45:00,43.22,43.22,43.17,43.21,35800.0,33.1452,33.1452,33.1069,33.1375,35800.0
2014-11-05 15:50:00,43.22,43.23,43.2,43.2,36000.0,33.1452,33.1529,33.1299,33.1299,36000.0
2014-11-05 15:55:00,43.2,43.2,43.18,43.2,38500.0,33.1299,33.1299,33.1145,33.1299,38500.0
2014-11-06 09:30:00,43.2,43.31,42.95,43.3,32500.0,33.1299,33.2142,32.9382,33.2066,32500.0
2014-11-06 09:35:00,43.33,43.41,43.25,43.29,17800.0,33.2296,33.2909,33.1682,33.1989,17800.0
2014-11-06 09:40:00,43.33,43.42,43.3,43.38,20600.0,33.2296,33.2986,33.2066,33.2679,20600.0
2014-11-06 09:45:00,43.38,43.48,43.33,43.46,15900.0,33.2679,33.3446,33.2296,33.3293,15900.0
2014-11-06 09:50:00,43.47,43.48,43.42,43.45,12900.0,33.3369,33.3446,33.2986,33.3216,12900.0
2014-11-06 09:55:00,43.47,43.47,43.39,43.46,10700.0,33.3369,33.3369,33.2756,33.3293,10700.0
2014-11-06 10:00:00,43.47,43.49,43.34,43.34,12700.0,33.3369,33.3523,33.2372,33.2372,12700.0
2014-11-06 10:05:00,43.34,43.43,43.32,43.38,12700.0,33.2372,33.3063,33.2219,33.2679,12700.0
2014-11-06 10:10:00,43.4,43.43,43.34,43.34,17800.0,33.2833,33.3063,33.2372,33.2372,17800.0
2014-11-06 10:15:00,43.34,43.34,43.23,43.23,44800.0,33.2372,33.2372,33.1529,33.1529,44800.0
2014-11-06 10:20:00,43.23,43.29,43.21,43.29,22000.0,33.1529,33.1989,33.1375,33.1989,22000.0
2014-11-06 10:25:00,43.29,43.35,43.29,43.33,17600.0,33.1989,33.2449,33.1989,33.2296,17600.0
2014-11-06 10:30:00,43.33,43.35,43.29,43.35,30600.0,33.2296,33.2449,33.1989,33.2449,30600.0
2014-11-06 10:35:00,43.36,43.43,43.35,43.4,9000.0,33.2526,33.3063,33.2449,33.2833,9000.0
2014-11-06 10:40:00,43.4,43.45,43.39,43.42,40900.0,33.2833,33.3216,33.2756,33.2986,40900.0
2014-11-06 10:45:00,43.42,43.46,43.38,43.38,58400.0,33.2986,33.3293,33.2679,33.2679,58400.0
2014-11-06 10:50:00,43.37,43.39,43.32,43.34,53800.0,33.2603,33.2756,33.2219,33.2372,53800.0
2014-11-06 10:55:00,43.34,43.43,43.34,43.42,40800.0,33.2372,33.3063,33.2372,33.2986,40800.0
2014-11-06 11:00:00,43.43,43.47,43.41,43.47,10800.0,33.3063,33.3369,33.2909,33.3369,10800.0
2014-11-06 11:05:00,43.47,43.49,43.44,43.49,19600.0,33.3369,33.3523,33.3139,33.3523,19600.0
2014-11-06 11:10:00,43.49,43.49,43.47,43.48,8200.0,33.3523,33.3523,33.3369,33.3446,8200.0
2014-11-06 11:15:00,43.47,43.55,43.47,43.55,40200.0,33.3369,33.3983,33.3369,33.3983,40200.0
2014-11-06 11:20:00,43.55,43.55,43.52,43.55,7500.0,33.3983,33.3983,33.3753,33.3983,7500.0
2014-11-06 11:25:00,43.55,43.57,43.53,43.55,32200.0,33.3983,33.4136,33.383,33.3983,32200.0
2014-11-06 11:30:00,43.55,43.57,43.53,43.57,15700.0,33.3983,33.4136,33.383,33.4136,15700.0
2014-11-06 11:35:00,43.57,43.6,43.56,43.59,15300.0,33.4136,33.4366,33.406,33.429,15300.0
2014-11-06 11:40:00,43.6,43.64,43.59,43.64,26700.0,33.4366,33.4673,33.429,33.4673,26700.0
2014-11-06 11:45:00,43.65,43.67,43.56,43.56,21700.0,33.475,33.4903,33.406,33.406,21700.0
2014-11-06 11:50:00,43.55,43.56,43.48,43.48,11400.0,33.3983,33.406,33.3446,33.3446,11400.0
2014-11-06 11:55:00,43.48,43.51,43.47,43.47,11400.0,33.3446,33.3676,33.3369,33.3369,11400.0
2014-11-06 12:00:00,43.47,43.48,43.42,43.44,30600.0,33.3369,33.3446,33.2986,33.3139,30600.0
2014-11-06 12:05:00,43.45,43.46,43.42,43.44,112800.0,33.3216,33.3293,33.2986,33.3139,112800.0
2014-11-06 12:10:00,43.44,43.47,43.41,43.47,8200.0,33.3139,33.3369,33.2909,33.3369,8200.0
2014-11-06 12:15:00,43.48,43.51,43.46,43.5,9900.0,33.3446,33.3676,33.3293,33.3599,9900.0
2014-11-06 12:20:00,43.5,43.5,43.45,43.48,9800.0,33.3599,33.3599,33.3216,33.3446,9800.0
2014-11-06 12:25:00,43.47,43.47,43.43,43.43,11400.0,33.3369,33.3369,33.3063,33.3063,11400.0
2014-11-06 12:30:00,43.44,43.45,43.43,43.45,15000.0,33.3139,33.3216,33.3063,33.3216,15000.0
2014-11-06 12:35:00,43.44,43.44,43.41,43.41,34100.0,33.3139,33.3139,33.2909,33.2909,34100.0
2014-11-06 12:40:00,43.41,43.43,43.4,43.4,39200.0,33.2909,33.3063,33.2833,33.2833,39200.0
2014-11-06 12:45:00,43.41,43.42,43.37,43.37,33900.0,33.2909,33.2986,33.2603,33.2603,33900.0
2014-11-06 12:50:00,43.38,43.39,43.33,43.34,9100.0,33.2679,33.2756,33.2296,33.2372,9100.0
2014-11-06 12:55:00,43.33,43.33,43.3,43.31,4600.0,33.2296,33.2296,33.2066,33.2142,4600.0
2014-11-06 13:00:00,43.31,43.31,43.3,43.3,12400.0,33.2142,33.2142,33.2066,33.2066,12400.0
2014-11-06 13:05:00,43.31,43.33,43.27,43.27,11600.0,33.2142,33.2296,33.1836,33.1836,11600.0
2014-11-06 13:10:00,43.27,43.29,43.26,43.26,22300.0,33.1836,33.1989,33.1759,33.1759,22300.0
2014-11-06 13:15:00,43.25,43.25,43.21,43.25,33900.0,33.1682,33.1682,33.1375,33.1682,33900.0
2014-11-06 13:20:00,43.25,43.27,43.23,43.26,22100.0,33.1682,33.1836,33.1529,33.1759,22100.0
2014-11-06 13:25:00,43.27,43.29,43.25,43.29,9800.0,33.1836,33.1989,33.1682,33.1989,9800.0
2014-11-06 13:30:00,43.29,43.29,43.27,43.27,9400.0,33.1989,33.1989,33.1836,33.1836,9400.0
2014-11-06 13:35:00,43.28,43.28,43.26,43.26,11000.0,33.1912,33.1912,33.1759,33.1759,11000.0
2014-11-06 13:40:00,43.27,43.28,43.24,43.25,6800.0,33.1836,33.1912,33.1606,33.1682,6800.0
2014-11-06 13:45:00,43.25,43.25,43.2,43.2,11500.0,33.1682,33.1682,33.1299,33.1299,11500.0
2014-11-06 13:50:00,43.2,43.2,43.18,43.2,18700.0,33.1299,33.1299,33.1145,33.1299,18700.0
2014-11-06 13:55:00,43.2,43.21,43.18,43.21,14500.0,33.1299,33.1375,33.1145,33.1375,14500.0
2014-11-06 14:00:00,43.22,43.22,43.16,43.18,9000.0,33.1452,33.1452,33.0992,33.1145,9000.0
2014-11-06 14:05:00,43.18,43.18,43.17,43.17,4400.0,33.1145,33.1145,33.1069,33.1069,4400.0
2014-11-06 14:10:00,43.18,43.18,43.15,43.16,11700.0,33.1145,33.1145,33.0915,33.0992,11700.0
2014-11-06 14:15:00,43.16,43.16,43.13,43.14,13800.0,33.0992,33.0992,33.0762,33.0839,13800.0
2014-11-06 14:20:00,43.14,43.14,43.13,43.14,7200.0,33.0839,33.0839,33.0762,33.0839,7200.0
2014-11-06 14:25:00,43.14,43.14,43.13,43.14,9600.0,33.0839,33.0839,33.0762,33.0839,9600.0
2014-11-06 14:30:00,43.14,43.14,43.09,43.1,27100.0,33.0839,33.0839,33.0455,33.0532,27100.0
2014-11-06 14:35:00,43.1,43.1,43.08,43.1,12800.0,33.0532,33.0532,33.0379,33.0532,12800.0
2014-11-06 14:40:00,43.09,43.12,43.09,43.12,10600.0,33.0455,33.0685,33.0455,33.0685,10600.0
2014-11-06 14:45:00,43.11,43.12,43.08,43.09,21700.0,33.0609,33.0685,33.0379,33.0455,21700.0
2014-11-06 14:50:00,43.09,43.11,43.09,43.11,3900.0,33.0455,33.0609,33.0455,33.0609,3900.0
2014-11-06 14:55:00,43.11,43.11,43.08,43.09,16900.0,33.0609,33.0609,33.0379,33.0455,16900.0
2014-11-06 15:00:00,43.09,43.12,43.08,43.09,18100.0,33.0455,33.0685,33.0379,33.0455,18100.0
2014-11-06 15:05:00,43.09,43.09,43.05,43.06,17700.0,33.0455,33.0455,33.0148,33.0225,17700.0
2014-11-06 15:10:00,43.06,43.07,43.03,43.07,24300.0,33.0225,33.0302,32.9995,33.0302,24300.0
2014-11-06 15:15:00,43.07,43.11,43.07,43.11,21100.0,33.0302,33.0609,33.0302,33.0609,21100.0
2014-11-06 15:20:00,43.12,43.13,43.11,43.13,16600.0,33.0685,33.0762,33.0609,33.0762,16600.0
2014-11-06 15:25:00,43.13,43.15,43.12,43.15,22800.0,33.0762,33.0915,33.0685,33.0915,22800.0
2014-11-06 15:30:00,43.15,43.21,43.14,43.21,33000.0,33.0915,33.1375,33.0839,33.1375,33000.0
2014-11-06 15:35:00,43.21,43.22,43.21,43.21,38000.0,33.1375,33.1452,33.1375,33.1375,38000.0
2014-11-06 15:40:00,43.22,43.22,43.2,43.21,32000.0,33.1452,33.1452,33.1299,33.1375,32000.0
2014-11-06 15:45:00,43.21,43.25,43.21,43.25,42800.0,33.1375,33.1682,33.1375,33.1682,42800.0
2014-11-06 15:50:00,43.25,43.27,43.2,43.2,54000.0,33.1682,33.1836,33.1299,33.1299,54000.0
2014-11-06 15:55:00,43.2,43.2,43.15,43.16,94800.0,33.1299,33.1299,33.0915,33.0992,94800.0
2014-11-07 09:30:00,43.2,43.24,42.58,42.79,169100.0,33.1299,33.1606,32.6544,32.8155,169100.0
2014-11-07 09:35:00,42.77,42.85,42.65,42.67,63200.0,32.8001,32.8615,32.7081,32.7234,63200.0
2014-11-07 09:40:00,42.67,42.7,42.58,42.68,26000.0,32.7234,32.7464,32.6544,32.7311,26000.0
2014-11-07 09:45:00,42.66,42.68,42.42,42.42,110400.0,32.7158,32.7311,32.5317,32.5317,110400.0
2014-11-07 09:50:00,42.43,42.44,42.23,42.24,39200.0,32.5394,32.547,32.386,32.3937,39200.0
2014-11-07 09:55:00,42.24,42.3,42.21,42.23,35900.0,32.3937,32.4397,32.3707,32.386,35900.0
2014-11-07 10:00:00,42.22,42.31,42.2,42.26,42700.0,32.3783,32.4473,32.363,32.409,42700.0
2014-11-07 10:05:00,42.26,42.49,42.26,42.47,25200.0,32.409,32.5854,32.409,32.57,25200.0
2014-11-07 10:10:00,42.47,42.54,42.43,42.46,49900.0,32.57,32.6237,32.5394,32.5624,49900.0
2014-11-07 10:15:00,42.45,42.49,42.37,42.4,53000.0,32.5547,32.5854,32.4934,32.5164,53000.0
2014-11-07 10:20:00,42.41,42.42,42.27,42.27,26700.0,32.524,32.5317,32.4167,32.4167,26700.0
2014-11-07 10:25:00,42.28,42.31,42.25,42.3,24900.0,32.4243,32.4473,32.4013,32.4397,24900.0
2014-11-07 10:30:00,42.3,42.32,42.24,42.29,53700.0,32.4397,32.455,32.3937,32.432,53700.0
2014-11-07 10:35:00,42.28,42.39,42.28,42.39,39400.0,32.4243,32.5087,32.4243,32.5087,39400.0
2014-11-07 10:40:00,42.39,42.46,42.39,42.43,37900.0,32.5087,32.5624,32.5087,32.5394,37900.0
2014-11-07 10:45:00,42.43,42.5,42.43,42.49,17600.0,32.5394,32.5931,32.5394,32.5854,17600.0
2014-11-07 10:50:00,42.49,42.51,42.46,42.46,21600.0,32.5854,32.6007,32.5624,32.5624,21600.0
2014-11-07 10:55:00,42.47,42.47,42.37,42.4,31200.0,32.57,32.57,32.4934,32.5164,31200.0
2014-11-07 11:00:00,42.4,42.46,42.38,42.46,27400.0,32.5164,32.5624,32.501,32.5624,27400.0
2014-11-07 11:05:00,42.45,42.57,42.45,42.57,30400.0,32.5547,32.6467,32.5547,32.6467,30400.0
2014-11-07 11:10:00,42.57,42.69,42.56,42.67,35600.0,32.6467,32.7388,32.6391,32.7234,35600.0
2014-11-07 11:15:00,42.68,42.71,42.55,42.57,40400.0,32.7311,32.7541,32.6314,32.6467,40400.0
2014-11-07 11:20:00,42.57,42.6,42.56,42.59,23200.0,32.6467,32.6697,32.6391,32.6621,23200.0
2014-11-07 11:25:00,42.59,42.72,42.58,42.71,21500.0,32.6621,32.7618,32.6544,32.7541,21500.0
2014-11-07 11:30:00,42.72,42.74,42.7,42.73,23900.0,32.7618,32.7771,32.7464,32.7694,23900.0
2014-11-07 11:35:00,42.73,42.74,42.67,42.7,24600.0,32.7694,32.7771,32.7234,32.7464,24600.0
2014-11-07 11:40:00,42.7,42.7,42.68,42.69,16500.0,32.7464,32.7464,32.7311,32.7388,16500.0
2014-11-07 11:45:00,42.69,42.71,42.66,42.7,11000.0,32.7388,32.7541,32.7158,32.7464,11000.0
2014-11-07 11:50:00,42.7,42.71,42.68,42.68,7500.0,32.7464,32.7541,32.7311,32.7311,7500.0
2014-11-07 11:55:00,42.68,42.7,42.65,42.65,15700.0,32.7311,32.7464,32.7081,32.7081,15700.0
2014-11-07 12:00:00,42.65,42.68,42.63,42.66,11200.0,32.7081,32.7311,32.6927,32.7158,11200.0
2014-11-07 12:05:00,42.66,42.68,42.65,42.67,7200.0,32.7158,32.7311,32.7081,32.7234,7200.0
2014-11-07 12:10:00,42.67,42.7,42.66,42.66,22300.0,32.7234,32.7464,32.7158,32.7158,22300.0
2014-11-07 12:15:00,42.66,42.69,42.65,42.69,9400.0,32.7158,32.7388,32.7081,32.7388,9400.0
2014-11-07 12:20:00,42.7,42.71,42.69,42.7,8000.0,32.7464,32.7541,32.7388,32.7464,8000.0
2014-11-07 12:25:00,42.7,42.7,42.68,42.69,9100.0,32.7464,32.7464,32.7311,32.7388,9100.0
2014-11-07 12:30:00,42.69,42.7,42.67,42.68,10100.0,32.7388,32.7464,32.7234,32.7311,10100.0
2014-11-07 12:35:00,42.68,42.71,42.68,42.68,12000.0,32.7311,32.7541,32.7311,32.7311,12000.0
2014-11-07 12:40:00,42.68,42.7,42.66,42.68,19400.0,32.7311,32.7464,32.7158,32.7311,19400.0
2014-11-07 12:45:00,42.68,42.71,42.66,42.68,10700.0,32.7311,32.7541,32.7158,32.7311,10700.0
2014-11-07 12:50:00,42.68,42.71,42.67,42.69,7900.0,32.7311,32.7541,32.7234,32.7388,7900.0
2014-11-07 12:55:00,42.69,42.71,42.68,42.7,15800.0,32.7388,32.7541,32.7311,32.7464,15800.0
2014-11-07 13:00:00,42.7,42.71,42.69,42.69,12700.0,32.7464,32.7541,32.7388,32.7388,12700.0
2014-11-07 13:05:00,42.69,42.71,42.68,42.7,19300.0,32.7388,32.7541,32.7311,32.7464,19300.0
2014-11-07 13:10:00,42.7,42.71,42.69,42.69,11700.0,32.7464,32.7541,32.7388,32.7388,11700.0
2014-11-07 13:15:00,42.68,42.7,42.68,42.7,13800.0,32.7311,32.7464,32.7311,32.7464,13800.0
2014-11-07 13:20:00,42.69,42.76,42.69,42.75,25100.0,32.7388,32.7924,32.7388,32.7848,25100.0
2014-11-07 13:25:00,42.76,42.76,42.7,42.73,24000.0,32.7924,32.7924,32.7464,32.7694,24000.0
2014-11-07 13:30:00,42.73,42.74,42.73,42.73,9400.0,32.7694,32.7771,32.7694,32.7694,9400.0
2014-11-07 13:35:00,42.73,42.73,42.68,42.68,22400.0,32.7694,32.7694,32.7311,32.7311,22400.0
2014-11-07 13:40:00,42.68,42.71,42.68,42.69,18000.0,32.7311,32.7541,32.7311,32.7388,18000.0
2014-11-07 13:45:00,42.68,42.71,42.68,42.69,16400.0,32.7311,32.7541,32.7311,32.7388,16400.0
2014-11-07 13:50:00,42.69,42.71,42.68,42.68,34100.0,32.7388,32.7541,32.7311,32.7311,34100.0
2014-11-07 13:55:00,42.69,42.71,42.53,42.66,180100.0,32.7388,32.7541,32.6161,32.7158,180100.0
2014-11-07 14:00:00,42.67,42.76,42.66,42.76,42300.0,32.7234,32.7924,32.7158,32.7924,42300.0
2014-11-07 14:05:00,42.76,42.77,42.72,42.77,25600.0,32.7924,32.8001,32.7618,32.8001,25600.0
2014-11-07 14:10:00,42.76,42.78,42.7,42.78,22800.0,32.7924,32.8078,32.7464,32.8078,22800.0
2014-11-07 14:15:00,42.77,42.79,42.71,42.71,30100.0,32.8001,32.8155,32.7541,32.7541,30100.0
2014-11-07 14:20:00,42.71,42.71,42.62,42.62,22700.0,32.7541,32.7541,32.6851,32.6851,22700.0
2014-11-07 14:25:00,42.63,42.63,42.58,42.63,15600.0,32.6927,32.6927,32.6544,32.6927,15600.0
2014-11-07 14:30:00,42.63,42.64,42.61,42.61,14400.0,32.6927,32.7004,32.6774,32.6774,14400.0
2014-11-07 14:35:00,42.62,42.63,42.54,42.59,32100.0,32.6851,32.6927,32.6237,32.6621,32100.0
2014-11-07 14:40:00,42.59,42.6,42.55,42.55,39400.0,32.6621,32.6697,32.6314,32.6314,39400.0
2014-11-07 14:45:00,42.56,42.59,42.55,42.55,36900.0,32.6391,32.6621,32.6314,32.6314,36900.0
2014-11-07 14:50:00,42.55,42.56,42.55,42.55,6800.0,32.6314,32.6391,32.6314,32.6314,6800.0
2014-11-07 14:55:00,42.55,42.56,42.47,42.47,55200.0,32.6314,32.6391,32.57,32.57,55200.0
2014-11-07 15:00:00,42.48,42.48,42.47,42.48,53600.0,32.5777,32.5777,32.57,32.5777,53600.0
2014-11-07 15:05:00,42.48,42.48,42.43,42.43,46900.0,32.5777,32.5777,32.5394,32.5394,46900.0
2014-11-07 15:10:00,42.43,42.46,42.43,42.46,60800.0,32.5394,32.5624,32.5394,32.5624,60800.0
2014-11-07 15:15:00,42.46,42.46,42.37,42.39,45200.0,32.5624,32.5624,32.4934,32.5087,45200.0
2014-11-07 15:20:00,42.4,42.4,42.39,42.4,34000.0,32.5164,32.5164,32.5087,32.5164,34000.0
2014-11-07 15:25:00,42.39,42.4,42.34,42.35,78000.0,32.5087,32.5164,32.4703,32.478,78000.0
2014-11-07 15:30:00,42.35,42.36,42.28,42.33,112900.0,32.478,32.4857,32.4243,32.4627,112900.0
2014-11-07 15:35:00,42.32,42.39,42.29,42.38,100300.0,32.455,32.5087,32.432,32.501,100300.0
2014-11-07 15:40:00,42.37,42.37,42.29,42.3,139400.0,32.4934,32.4934,32.432,32.4397,139400.0
2014-11-07 15:45:00,42.3,42.34,42.3,42.31,128600.0,32.4397,32.4703,32.4397,32.4473,128600.0
2014-11-07 15:50:00,42.32,42.36,42.28,42.3,142600.0,32.455,32.4857,32.4243,32.4397,142600.0
2014-11-07 15:55:00,42.3,42.31,42.26,42.3,174600.0,32.4397,32.4473,32.409,32.4397,174600.0
2014-11-10 09:30:00,42.28,42.43,42.28,42.31,55900.0,32.4243,32.5394,32.4243,32.4473,55900.0
2014-11-10 09:35:00,42.29,42.32,42.24,42.25,37600.0,32.432,32.455,32.3937,32.4013,37600.0
2014-11-10 09:40:00,42.22,42.25,41.95,41.96,75400.0,32.3783,32.4013,32.1713,32.1789,75400.0
2014-11-10 09:45:00,41.96,42.01,41.94,41.97,99500.0,32.1789,32.2173,32.1636,32.1866,99500.0
2014-11-10 09:50:00,41.95,42.01,41.9,41.99,87900.0,32.1713,32.2173,32.1329,32.2019,87900.0
2014-11-10 09:55:00,42.0,42.01,41.96,42.0,61000.0,32.2096,32.2173,32.1789,32.2096,61000.0
2014-11-10 10:00:00,42.0,42.21,41.97,42.21,98200.0,32.2096,32.3707,32.1866,32.3707,98200.0
2014-11-10 10:05:00,42.21,42.25,42.0,42.0,63800.0,32.3707,32.4013,32.2096,32.2096,63800.0
2014-11-10 10:10:00,42.0,42.04,41.99,42.0,49500.0,32.2096,32.2403,32.2019,32.2096,49500.0
2014-11-10 10:15:00,42.0,42.12,41.97,42.12,30300.0,32.2096,32.3016,32.1866,32.3016,30300.0
2014-11-10 10:20:00,42.12,42.15,42.03,42.07,51700.0,32.3016,32.3246,32.2326,32.2633,51700.0
2014-11-10 10:25:00,42.08,42.12,42.08,42.08,25500.0,32.271,32.3016,32.271,32.271,25500.0
2014-11-10 10:30:00,42.09,42.13,42.09,42.1,25800.0,32.2786,32.3093,32.2786,32.2863,25800.0
2014-11-10 10:35:00,42.11,42.11,42.06,42.07,36900.0,32.294,32.294,32.2556,32.2633,36900.0
2014-11-10 10:40:00,42.08,42.17,42.07,42.17,26700.0,32.271,32.34,32.2633,32.34,26700.0
2014-11-10 10:45:00,42.18,42.32,42.17,42.29,20700.0,32.3476,32.455,32.34,32.432,20700.0
2014-11-10 10:50:00,42.3,42.35,42.3,42.31,16600.0,32.4397,32.478,32.4397,32.4473,16600.0
2014-11-10 10:55:00,42.32,42.32,42.29,42.3,17900.0,32.455,32.455,32.432,32.4397,17900.0
2014-11-10 11:00:00,42.3,42.31,42.28,42.3,17500.0,32.4397,32.4473,32.4243,32.4397,17500.0
2014-11-10 11:05:00,42.3,42.31,42.29,42.3,26400.0,32.4397,32.4473,32.432,32.4397,26400.0
2014-11-10 11:10:00,42.3,42.32,42.29,42.3,27100.0,32.4397,32.455,32.432,32.4397,27100.0
2014-11-10 11:15:00,42.31,42.43,42.3,42.43,34100.0,32.4473,32.5394,32.4397,32.5394,34100.0
2014-11-10 11:20:00,42.42,42.43,42.36,42.4,24600.0,32.5317,32.5394,32.4857,32.5164,24600.0
2014-11-10 11:25:00,42.4,42.47,42.39,42.47,14900.0,32.5164,32.57,32.5087,32.57,14900.0
2014-11-10 11:30:00,42.47,42.47,42.37,42.37,26200.0,32.57,32.57,32.4934,32.4934,26200.0
2014-11-10 11:35:00,42.38,42.41,42.34,42.37,26300.0,32.501,32.524,32.4703,32.4934,26300.0
2014-11-10 11:40:00,42.37,42.38,42.27,42.28,31000.0,32.4934,32.501,32.4167,32.4243,31000.0
2014-11-10 11:45:00,42.29,42.3,42.29,42.3,13800.0,32.432,32.4397,32.432,32.4397,13800.0
2014-11-10 11:50:00,42.3,42.3,42.29,42.3,12500.0,32.4397,32.4397,32.432,32.4397,12500.0
2014-11-10 11:55:00,42.29,42.3,42.24,42.24,26100.0,32.432,32.4397,32.3937,32.3937,26100.0
2014-11-10 12:00:00,42.25,42.3,42.24,42.3,12500.0,32.4013,32.4397,32.3937,32.4397,12500.0
2014-11-10 12:05:00,42.3,42.3,42.28,42.29,15300.0,32.4397,32.4397,32.4243,32.432,15300.0
2014-11-10 12:10:00,42.28,42.29,42.24,42.25,16300.0,32.4243,32.432,32.3937,32.4013,16300.0
2014-11-10 12:15:00,42.25,42.25,42.22,42.22,12800.0,32.4013,32.4013,32.3783,32.3783,12800.0
2014-11-10 12:20:00,42.22,42.23,42.21,42.21,8500.0,32.3783,32.386,32.3707,32.3707,8500.0
2014-11-10 12:25:00,42.22,42.22,42.16,42.17,12500.0,32.3783,32.3783,32.3323,32.34,12500.0
2014-11-10 12:30:00,42.18,42.24,42.18,42.19,14800.0,32.3476,32.3937,32.3476,32.3553,14800.0
2014-11-10 12:35:00,42.19,42.2,42.17,42.18,16700.0,32.3553,32.363,32.34,32.3476,16700.0
2014-11-10 12:40:00,42.19,42.2,42.19,42.2,11100.0,32.3553,32.363,32.3553,32.363,11100.0
2014-11-10 12:45:00,42.2,42.2,42.19,42.2,13700.0,32.363,32.363,32.3553,32.363,13700.0
2014-11-10 12:50:00,42.2,42.2,42.15,42.16,16700.0,32.363,32.363,32.3246,32.3323,16700.0
2014-11-10 12:55:00,42.16,42.19,42.16,42.19,10600.0,32.3323,32.3553,32.3323,32.3553,10600.0
2014-11-10 13:00:00,42.19,42.2,42.18,42.2,12900.0,32.3553,32.363,32.3476,32.363,12900.0
2014-11-10 13:05:00,42.2,42.25,42.2,42.25,14800.0,32.363,32.4013,32.363,32.4013,14800.0
2014-11-10 13:10:00,42.25,42.27,42.24,42.27,16000.0,32.4013,32.4167,32.3937,32.4167,16000.0
2014-11-10 13:15:00,42.27,42.27,42.23,42.26,24800.0,32.4167,32.4167,32.386,32.409,24800.0
2014-11-10 13:20:00,42.27,42.3,42.27,42.28,17300.0,32.4167,32.4397,32.4167,32.4243,17300.0
2014-11-10 13:25:00,42.29,42.3,42.28,42.3,7900.0,32.432,32.4397,32.4243,32.4397,7900.0
2014-11-10 13:30:00,42.3,42.3,42.27,42.3,23800.0,32.4397,32.4397,32.4167,32.4397,23800.0
2014-11-10 13:35:00,42.31,42.35,42.29,42.35,16700.0,32.4473,32.478,32.432,32.478,16700.0
2014-11-10 13:40:00,42.35,42.38,42.34,42.38,13700.0,32.478,32.501,32.4703,32.501,13700.0
2014-11-10 13:45:00,42.38,42.38,42.29,42.29,34400.0,32.501,32.501,32.432,32.432,34400.0
2014-11-10 13:50:00,42.3,42.3,42.28,42.29,32100.0,32.4397,32.4397,32.4243,32.432,32100.0
2014-11-10 13:55:00,42.29,42.3,42.25,42.26,37100.0,32.432,32.4397,32.4013,32.409,37100.0
2014-11-10 14:00:00,42.26,42.3,42.25,42.29,32300.0,32.409,32.4397,32.4013,32.432,32300.0
2014-11-10 14:05:00,42.29,42.3,42.26,42.3,36900.0,32.432,32.4397,32.409,32.4397,36900.0
2014-11-10 14:10:00,42.3,42.31,42.28,42.3,12700.0,32.4397,32.4473,32.4243,32.4397,12700.0
2014-11-10 14:15:00,42.3,42.31,42.27,42.29,17300.0,32.4397,32.4473,32.4167,32.432,17300.0
2014-11-10 14:20:00,42.29,42.41,42.29,42.4,22000.0,32.432,32.524,32.432,32.5164,22000.0
2014-11-10 14:25:00,42.4,42.44,42.4,42.41,15800.0,32.5164,32.547,32.5164,32.524,15800.0
2014-11-10 14:30:00,42.42,42.43,42.41,42.41,19100.0,32.5317,32.5394,32.524,32.524,19100.0
2014-11-10 14:35:00,42.41,42.43,42.33,42.33,33400.0,32.524,32.5394,32.4627,32.4627,33400.0
2014-11-10 14:40:00,42.34,42.36,42.32,42.34,20600.0,32.4703,32.4857,32.455,32.4703,20600.0
2014-11-10 14:45:00,42.33,42.35,42.33,42.35,16200.0,32.4627,32.478,32.4627,32.478,16200.0
2014-11-10 14:50:00,42.35,42.36,42.32,42.33,23200.0,32.478,32.4857,32.455,32.4627,23200.0
2014-11-10 14:55:00,42.33,42.33,42.27,42.29,28500.0,32.4627,32.4627,32.4167,32.432,28500.0
2014-11-10 15:00:00,42.29,42.31,42.28,42.3,25100.0,32.432,32.4473,32.4243,32.4397,25100.0
2014-11-10 15:05:00,42.3,42.3,42.25,42.3,39400.0,32.4397,32.4397,32.4013,32.4397,39400.0
2014-11-10 15:10:00,42.29,42.33,42.27,42.28,59200.0,32.432,32.4627,32.4167,32.4243,59200.0
2014-11-10 15:15:00,42.27,42.28,42.23,42.24,42100.0,32.4167,32.4243,32.386,32.3937,42100.0
2014-11-10 15:20:00,42.23,42.3,42.23,42.29,25000.0,32.386,32.4397,32.386,32.432,25000.0
2014-11-10 15:25:00,42.3,42.3,42.25,42.25,39500.0,32.4397,32.4397,32.4013,32.4013,39500.0
2014-11-10 15:30:00,42.25,42.25,42.17,42.2,80600.0,32.4013,32.4013,32.34,32.363,80600.0
2014-11-10 15:35:00,42.2,42.25,42.2,42.25,33700.0,32.363,32.4013,32.363,32.4013,33700.0
2014-11-10 15:40:00,42.24,42.25,42.17,42.19,116400.0,32.3937,32.4013,32.34,32.3553,116400.0
2014-11-10 15:45:00,42.18,42.19,42.18,42.18,64800.0,32.3476,32.3553,32.3476,32.3476,64800.0
2014-11-10 15:50:00,42.19,42.22,42.18,42.19,158100.0,32.3553,32.3783,32.3476,32.3553,158100.0
2014-11-10 15:55:00,42.19,42.19,42.13,42.15,184900.0,32.3553,32.3553,32.3093,32.3246,184900.0
2014-11-11 09:30:00,42.22,42.44,42.19,42.3,39000.0,32.3783,32.547,32.3553,32.4397,39000.0
2014-11-11 09:35:00,42.3,42.4,42.24,42.32,29500.0,32.4397,32.5164,32.3937,32.455,29500.0
2014-11-11 09:40:00,42.31,42.33,42.25,42.25,37600.0,32.4473,32.4627,32.4013,32.4013,37600.0
2014-11-11 09:45:00,42.24,42.24,42.19,42.24,32600.0,32.3937,32.3937,32.3553,32.3937,32600.0
2014-11-11 09:50:00,42.23,42.26,42.22,42.22,34500.0,32.386,32.409,32.3783,32.3783,34500.0
2014-11-11 09:55:00,42.21,42.22,42.15,42.15,30200.0,32.3707,32.3783,32.3246,32.3246,30200.0
2014-11-11 10:00:00,42.15,42.18,42.06,42.07,36500.0,32.3246,32.3476,32.2556,32.2633,36500.0
2014-11-11 10:05:00,42.08,42.15,42.05,42.1,21000.0,32.271,32.3246,32.2479,32.2863,21000.0
2014-11-11 10:10:00,42.12,42.14,42.09,42.11,35100.0,32.3016,32.317,32.2786,32.294,35100.0
2014-11-11 10:15:00,42.11,42.11,42.07,42.1,13300.0,32.294,32.294,32.2633,32.2863,13300.0
2014-11-11 10:20:00,42.11,42.16,42.09,42.16,15700.0,32.294,32.3323,32.2786,32.3323,15700.0
2014-11-11 10:25:00,42.16,42.19,42.14,42.16,20900.0,32.3323,32.3553,32.317,32.3323,20900.0
2014-11-11 10:30:00,42.17,42.2,42.15,42.15,23900.0,32.34,32.363,32.3246,32.3246,23900.0
2014-11-11 10:35:00,42.16,42.16,42.11,42.11,13700.0,32.3323,32.3323,32.294,32.294,13700.0
2014-11-11 10:40:00,42.11,42.13,42.05,42.05,21700.0,32.294,32.3093,32.2479,32.2479,21700.0
2014-11-11 10:45:00,42.07,42.08,42.02,42.02,24400.0,32.2633,32.271,32.2249,32.2249,24400.0
2014-11-11 10:50:00,42.03,42.03,41.98,41.98,29500.0,32.2326,32.2326,32.1943,32.1943,29500.0
2014-11-11 10:55:00,41.98,42.02,41.98,41.99,22300.0,32.1943,32.2249,32.1943,32.2019,22300.0
2014-11-11 11:00:00,42.0,42.06,42.0,42.06,26300.0,32.2096,32.2556,32.2096,32.2556,26300.0
2014-11-11 11:05:00,42.05,42.17,42.05,42.17,19400.0,32.2479,32.34,32.2479,32.34,19400.0
2014-11-11 11:10:00,42.16,42.17,42.15,42.15,17300.0,32.3323,32.34,32.3246,32.3246,17300.0
2014-11-11 11:15:00,42.15,42.2,42.15,42.17,22800.0,32.3246,32.363,32.3246,32.34,22800.0
2014-11-11 11:20:00,42.17,42.2,42.17,42.2,7300.0,32.34,32.363,32.34,32.363,7300.0
2014-11-11 11:25:00,42.2,42.2,42.18,42.19,27900.0,32.363,32.363,32.3476,32.3553,27900.0
2014-11-11 11:30:00,42.2,42.2,42.19,42.2,12500.0,32.363,32.363,32.3553,32.363,12500.0
2014-11-11 11:35:00,42.2,42.2,42.17,42.17,22400.0,32.363,32.363,32.34,32.34,22400.0
2014-11-11 11:40:00,42.18,42.23,42.18,42.19,48300.0,32.3476,32.386,32.3476,32.3553,48300.0
2014-11-11 11:45:00,42.19,42.2,42.19,42.2,12800.0,32.3553,32.363,32.3553,32.363,12800.0
2014-11-11 11:50:00,42.2,42.2,42.19,42.2,16000.0,32.363,32.363,32.3553,32.363,16000.0
2014-11-11 11:55:00,42.2,42.2,42.19,42.19,10400.0,32.363,32.363,32.3553,32.3553,10400.0
2014-11-11 12:00:00,42.2,42.24,42.19,42.22,17400.0,32.363,32.3937,32.3553,32.3783,17400.0
2014-11-11 12:05:00,42.22,42.24,42.19,42.2,29900.0,32.3783,32.3937,32.3553,32.363,29900.0
2014-11-11 12:10:00,42.19,42.29,42.19,42.29,11800.0,32.3553,32.432,32.3553,32.432,11800.0
2014-11-11 12:15:00,42.29,42.32,42.26,42.32,16400.0,32.432,32.455,32.409,32.455,16400.0
2014-11-11 12:20:00,42.32,42.33,42.3,42.3,6400.0,32.455,32.4627,32.4397,32.4397,6400.0
2014-11-11 12:25:00,42.3,42.31,42.26,42.28,12700.0,32.4397,32.4473,32.409,32.4243,12700.0
2014-11-11 12:30:00,42.29,42.31,42.25,42.28,62300.0,32.432,32.4473,32.4013,32.4243,62300.0
2014-11-11 12:35:00,42.28,42.3,42.25,42.29,49200.0,32.4243,32.4397,32.4013,32.432,49200.0
2014-11-11 12:40:00,42.29,42.31,42.26,42.26,9500.0,32.432,32.4473,32.409,32.409,9500.0
2014-11-11 12:45:00,42.26,42.26,42.19,42.21,13600.0,32.409,32.409,32.3553,32.3707,13600.0
2014-11-11 12:50:00,42.2,42.23,42.2,42.21,12700.0,32.363,32.386,32.363,32.3707,12700.0
2014-11-11 12:55:00,42.21,42.23,42.17,42.17,35700.0,32.3707,32.386,32.34,32.34,35700.0
2014-11-11 13:00:00,42.18,42.2,42.17,42.19,6800.0,32.3476,32.363,32.34,32.3553,6800.0
2014-11-11 13:05:00,42.2,42.21,42.19,42.19,6400.0,32.363,32.3707,32.3553,32.3553,6400.0
2014-11-11 13:10:00,42.2,42.2,42.16,42.17,14800.0,32.363,32.363,32.3323,32.34,14800.0
2014-11-11 13:15:00,42.16,42.2,42.15,42.2,8200.0,32.3323,32.363,32.3246,32.363,8200.0
2014-11-11 13:20:00,42.2,42.21,42.19,42.2,14600.0,32.363,32.3707,32.3553,32.363,14600.0
2014-11-11 13:25:00,42.2,42.2,42.15,42.17,13200.0,32.363,32.363,32.3246,32.34,13200.0
2014-11-11 13:30:00,42.18,42.22,42.15,42.21,12700.0,32.3476,32.3783,32.3246,32.3707,12700.0
2014-11-11 13:35:00,42.22,42.23,42.19,42.19,11800.0,32.3783,32.386,32.3553,32.3553,11800.0
2014-11-11 13:40:00,42.19,42.24,42.19,42.24,6100.0,32.3553,32.3937,32.3553,32.3937,6100.0
2014-11-11 13:45:00,42.24,42.28,42.24,42.27,10400.0,32.3937,32.4243,32.3937,32.4167,10400.0
2014-11-11 13:50:00,42.27,42.3,42.27,42.29,7200.0,32.4167,32.4397,32.4167,32.432,7200.0
2014-11-11 13:55:00,42.29,42.32,42.29,42.32,10500.0,32.432,32.455,32.432,32.455,10500.0
2014-11-11 14:00:00,42.31,42.33,42.31,42.33,4700.0,32.4473,32.4627,32.4473,32.4627,4700.0
2014-11-11 14:05:00,42.33,42.34,42.31,42.31,15200.0,32.4627,32.4703,32.4473,32.4473,15200.0
2014-11-11 14:10:00,42.32,42.32,42.3,42.31,8200.0,32.455,32.455,32.4397,32.4473,8200.0
2014-11-11 14:15:00,42.31,42.37,42.31,42.35,10800.0,32.4473,32.4934,32.4473,32.478,10800.0
2014-11-11 14:20:00,42.36,42.36,42.34,42.35,5400.0,32.4857,32.4857,32.4703,32.478,5400.0
2014-11-11 14:25:00,42.35,42.35,42.31,42.32,13100.0,32.478,32.478,32.4473,32.455,13100.0
2014-11-11 14:30:00,42.31,42.34,42.31,42.33,9700.0,32.4473,32.4703,32.4473,32.4627,9700.0
2014-11-11 14:35:00,42.33,42.34,42.3,42.32,14200.0,32.4627,32.4703,32.4397,32.455,14200.0
2014-11-11 14:40:00,42.32,42.34,42.31,42.31,16700.0,32.455,32.4703,32.4473,32.4473,16700.0
2014-11-11 14:45:00,42.32,42.32,42.26,42.26,11800.0,32.455,32.455,32.409,32.409,11800.0
2014-11-11 14:50:00,42.26,42.28,42.24,42.25,27300.0,32.409,32.4243,32.3937,32.4013,27300.0
2014-11-11 14:55:00,42.25,42.25,42.23,42.23,9000.0,32.4013,32.4013,32.386,32.386,9000.0
2014-11-11 15:00:00,42.23,42.24,42.23,42.23,14400.0,32.386,32.3937,32.386,32.386,14400.0
2014-11-11 15:05:00,42.23,42.26,42.22,42.24,34400.0,32.386,32.409,32.3783,32.3937,34400.0
2014-11-11 15:10:00,42.24,42.29,42.24,42.29,18100.0,32.3937,32.432,32.3937,32.432,18100.0
2014-11-11 15:15:00,42.29,42.3,42.28,42.3,10500.0,32.432,32.4397,32.4243,32.4397,10500.0
2014-11-11 15:20:00,42.3,42.36,42.3,42.3,59100.0,32.4397,32.4857,32.4397,32.4397,59100.0
2014-11-11 15:25:00,42.3,42.36,42.3,42.36,34700.0,32.4397,32.4857,32.4397,32.4857,34700.0
2014-11-11 15:30:00,42.36,42.36,42.31,42.34,31600.0,32.4857,32.4857,32.4473,32.4703,31600.0
2014-11-11 15:35:00,42.33,42.37,42.33,42.37,27900.0,32.4627,32.4934,32.4627,32.4934,27900.0
2014-11-11 15:40:00,42.37,42.37,42.35,42.35,39100.0,32.4934,32.4934,32.478,32.478,39100.0
2014-11-11 15:45:00,42.36,42.36,42.33,42.33,49100.0,32.4857,32.4857,32.4627,32.4627,49100.0
2014-11-11 15:50:00,42.34,42.34,42.28,42.28,46000.0,32.4703,32.4703,32.4243,32.4243,46000.0
2014-11-11 15:55:00,42.29,42.3,42.26,42.28,146400.0,32.432,32.4397,32.409,32.4243,146400.0
2014-11-12 09:30:00,42.46,42.46,42.27,42.27,86000.0,32.5624,32.5624,32.4167,32.4167,86000.0
2014-11-12 09:35:00,42.27,42.33,42.2,42.2,108400.0,32.4167,32.4627,32.363,32.363,108400.0
2014-11-12 09:40:00,42.2,42.27,42.15,42.22,45000.0,32.363,32.4167,32.3246,32.3783,45000.0
2014-11-12 09:45:00,42.23,42.31,42.21,42.3,82900.0,32.386,32.4473,32.3707,32.4397,82900.0
2014-11-12 09:50:00,42.3,42.34,42.25,42.29,68900.0,32.4397,32.4703,32.4013,32.432,68900.0
2014-11-12 09:55:00,42.29,42.3,42.17,42.19,38200.0,32.432,32.4397,32.34,32.3553,38200.0
2014-11-12 10:00:00,42.21,42.25,42.14,42.19,42700.0,32.3707,32.4013,32.317,32.3553,42700.0
2014-11-12 10:05:00,42.19,42.21,42.0,42.13,55400.0,32.3553,32.3707,32.2096,32.3093,55400.0
2014-11-12 10:10:00,42.14,42.19,42.13,42.17,19000.0,32.317,32.3553,32.3093,32.34,19000.0
2014-11-12 10:15:00,42.17,42.25,42.17,42.21,24200.0,32.34,32.4013,32.34,32.3707,24200.0
2014-11-12 10:20:00,42.22,42.25,42.22,42.25,28400.0,32.3783,32.4013,32.3783,32.4013,28400.0
2014-11-12 10:25:00,42.25,42.26,42.19,42.2,21800.0,32.4013,32.409,32.3553,32.363,21800.0
2014-11-12 10:30:00,42.2,42.25,42.18,42.25,26000.0,32.363,32.4013,32.3476,32.4013,26000.0
2014-11-12 10:35:00,42.24,42.25,42.18,42.2,25900.0,32.3937,32.4013,32.3476,32.363,25900.0
2014-11-12 10:40:00,42.21,42.26,42.15,42.15,43600.0,32.3707,32.409,32.3246,32.3246,43600.0
2014-11-12 10:45:00,42.15,42.26,42.15,42.25,23100.0,32.3246,32.409,32.3246,32.4013,23100.0
2014-11-12 10:50:00,42.24,42.24,42.2,42.24,20600.0,32.3937,32.3937,32.363,32.3937,20600.0
2014-11-12 10:55:00,42.25,42.26,42.21,42.23,27300.0,32.4013,32.409,32.3707,32.386,27300.0
2014-11-12 11:00:00,42.24,42.26,42.21,42.22,30600.0,32.3937,32.409,32.3707,32.3783,30600.0
2014-11-12 11:05:00,42.23,42.26,42.22,42.24,24100.0,32.386,32.409,32.3783,32.3937,24100.0
2014-11-12 11:10:00,42.25,42.25,42.23,42.24,23400.0,32.4013,32.4013,32.386,32.3937,23400.0
2014-11-12 11:15:00,42.24,42.25,42.23,42.25,13500.0,32.3937,32.4013,32.386,32.4013,13500.0
2014-11-12 11:20:00,42.25,42.26,42.21,42.24,26600.0,32.4013,32.409,32.3707,32.3937,26600.0
2014-11-12 11:25:00,42.25,42.25,42.23,42.25,34700.0,32.4013,32.4013,32.386,32.4013,34700.0
2014-11-12 11:30:00,42.25,42.32,42.23,42.25,47600.0,32.4013,32.455,32.386,32.4013,47600.0
2014-11-12 11:35:00,42.25,42.25,42.2,42.25,32900.0,32.4013,32.4013,32.363,32.4013,32900.0
2014-11-12 11:40:00,42.25,42.25,42.2,42.23,29900.0,32.4013,32.4013,32.363,32.386,29900.0
2014-11-12 11:45:00,42.23,42.25,42.22,42.25,13500.0,32.386,32.4013,32.3783,32.4013,13500.0
2014-11-12 11:50:00,42.25,42.25,42.24,42.25,10700.0,32.4013,32.4013,32.3937,32.4013,10700.0
2014-11-12 11:55:00,42.25,42.25,42.21,42.22,29000.0,32.4013,32.4013,32.3707,32.3783,29000.0
2014-11-12 12:00:00,42.22,42.25,42.22,42.23,17200.0,32.3783,32.4013,32.3783,32.386,17200.0
2014-11-12 12:05:00,42.24,42.26,42.23,42.25,31100.0,32.3937,32.409,32.386,32.4013,31100.0
2014-11-12 12:10:00,42.25,42.25,42.21,42.22,24300.0,32.4013,32.4013,32.3707,32.3783,24300.0
2014-11-12 12:15:00,42.22,42.22,42.21,42.22,14700.0,32.3783,32.3783,32.3707,32.3783,14700.0
2014-11-12 12:20:00,42.22,42.23,42.19,42.2,14200.0,32.3783,32.386,32.3553,32.363,14200.0
2014-11-12 12:25:00,42.2,42.2,42.12,42.13,31100.0,32.363,32.363,32.3016,32.3093,31100.0
2014-11-12 12:30:00,42.14,42.15,42.13,42.14,24100.0,32.317,32.3246,32.3093,32.317,24100.0
2014-11-12 12:35:00,42.13,42.14,42.09,42.09,22100.0,32.3093,32.317,32.2786,32.2786,22100.0
2014-11-12 12:40:00,42.1,42.12,42.08,42.11,14200.0,32.2863,32.3016,32.271,32.294,14200.0
2014-11-12 12:45:00,42.11,42.11,42.1,42.11,10700.0,32.294,32.294,32.2863,32.294,10700.0
2014-11-12 12:50:00,42.11,42.15,42.1,42.15,11300.0,32.294,32.3246,32.2863,32.3246,11300.0
2014-11-12 12:55:00,42.15,42.15,42.14,42.15,12600.0,32.3246,32.3246,32.317,32.3246,12600.0
2014-11-12 13:00:00,42.14,42.15,42.14,42.14,33300.0,32.317,32.3246,32.317,32.317,33300.0
2014-11-12 13:05:00,42.15,42.15,42.11,42.12,36500.0,32.3246,32.3246,32.294,32.3016,36500.0
2014-11-12 13:10:00,42.12,42.15,42.12,42.15,24700.0,32.3016,32.3246,32.3016,32.3246,24700.0
2014-11-12 13:15:00,42.15,42.15,42.11,42.12,26500.0,32.3246,32.3246,32.294,32.3016,26500.0
2014-11-12 13:20:00,42.12,42.15,42.11,42.15,12000.0,32.3016,32.3246,32.294,32.3246,12000.0
2014-11-12 13:25:00,42.15,42.15,42.14,42.15,29300.0,32.3246,32.3246,32.317,32.3246,29300.0
2014-11-12 13:30:00,42.15,42.16,42.14,42.15,28400.0,32.3246,32.3323,32.317,32.3246,28400.0
2014-11-12 13:35:00,42.14,42.15,42.14,42.15,17700.0,32.317,32.3246,32.317,32.3246,17700.0
2014-11-12 13:40:00,42.14,42.15,42.14,42.15,27000.0,32.317,32.3246,32.317,32.3246,27000.0
2014-11-12 13:45:00,42.15,42.15,42.14,42.15,16000.0,32.3246,32.3246,32.317,32.3246,16000.0
2014-11-12 13:50:00,42.14,42.15,42.14,42.15,56800.0,32.317,32.3246,32.317,32.3246,56800.0
2014-11-12 13:55:00,42.15,42.15,42.09,42.15,60000.0,32.3246,32.3246,32.2786,32.3246,60000.0
2014-11-12 14:00:00,42.15,42.15,42.09,42.14,105200.0,32.3246,32.3246,32.2786,32.317,105200.0
2014-11-12 14:05:00,42.14,42.15,42.12,42.14,41800.0,32.317,32.3246,32.3016,32.317,41800.0
2014-11-12 14:10:00,42.15,42.15,42.14,42.15,30800.0,32.3246,32.3246,32.317,32.3246,30800.0
2014-11-12 14:15:00,42.15,42.15,42.14,42.15,19300.0,32.3246,32.3246,32.317,32.3246,19300.0
2014-11-12 14:20:00,42.15,42.15,42.14,42.15,21700.0,32.3246,32.3246,32.317,32.3246,21700.0
2014-11-12 14:25:00,42.15,42.15,42.13,42.15,49200.0,32.3246,32.3246,32.3093,32.3246,49200.0
2014-11-12 14:30:00,42.15,42.15,42.13,42.14,33300.0,32.3246,32.3246,32.3093,32.317,33300.0
2014-11-12 14:35:00,42.14,42.15,42.13,42.15,29000.0,32.317,32.3246,32.3093,32.3246,29000.0
2014-11-12 14:40:00,42.15,42.15,42.14,42.14,27500.0,32.3246,32.3246,32.317,32.317,27500.0
2014-11-12 14:45:00,42.14,42.15,42.14,42.14,17200.0,32.317,32.3246,32.317,32.317,17200.0
2014-11-12 14:50:00,42.14,42.15,42.12,42.14,62700.0,32.317,32.3246,32.3016,32.317,62700.0
2014-11-12 14:55:00,42.15,42.16,42.13,42.13,63500.0,32.3246,32.3323,32.3093,32.3093,63500.0
2014-11-12 15:00:00,42.13,42.15,42.12,42.15,24700.0,32.3093,32.3246,32.3016,32.3246,24700.0
2014-11-12 15:05:00,42.15,42.15,42.14,42.15,46400.0,32.3246,32.3246,32.317,32.3246,46400.0
2014-11-12 15:10:00,42.15,42.15,42.14,42.15,25200.0,32.3246,32.3246,32.317,32.3246,25200.0
2014-11-12 15:15:00,42.15,42.15,42.09,42.13,95500.0,32.3246,32.3246,32.2786,32.3093,95500.0
2014-11-12 15:20:00,42.13,42.13,42.09,42.1,58400.0,32.3093,32.3093,32.2786,32.2863,58400.0
2014-11-12 15:25:00,42.11,42.15,42.1,42.15,47200.0,32.294,32.3246,32.2863,32.3246,47200.0
2014-11-12 15:30:00,42.15,42.27,42.13,42.24,79500.0,32.3246,32.4167,32.3093,32.3937,79500.0
2014-11-12 15:35:00,42.24,42.25,42.23,42.25,76000.0,32.3937,32.4013,32.386,32.4013,76000.0
2014-11-12 15:40:00,42.25,42.33,42.24,42.33,91800.0,32.4013,32.4627,32.3937,32.4627,91800.0
2014-11-12 15:45:00,42.33,42.33,42.27,42.32,123100.0,32.4627,32.4627,32.4167,32.455,123100.0
2014-11-12 15:50:00,42.32,42.48,42.32,42.38,311900.0,32.455,32.5777,32.455,32.501,311900.0
2014-11-12 15:55:00,42.37,42.38,42.23,42.3,227300.0,32.4934,32.501,32.386,32.4397,227300.0
2014-11-13 09:30:00,40.53,41.0,40.53,40.9,371100.0,31.0823,31.4427,31.0823,31.366,371100.0
2014-11-13 09:35:00,40.9,41.03,40.38,40.64,358900.0,31.366,31.4657,30.9672,31.1666,358900.0
2014-11-13 09:40:00,40.65,41.0,40.58,40.96,370700.0,31.1743,31.4427,31.1206,31.412,370700.0
2014-11-13 09:45:00,40.99,41.64,40.93,41.56,447000.0,31.435,31.9335,31.389,31.8722,447000.0
2014-11-13 09:50:00,41.56,41.91,41.27,41.27,306400.0,31.8722,32.1406,31.6498,31.6498,306400.0
2014-11-13 09:55:00,41.27,41.29,41.11,41.19,127300.0,31.6498,31.6651,31.5271,31.5884,127300.0
2014-11-13 10:00:00,41.19,41.32,40.93,41.21,208000.0,31.5884,31.6881,31.389,31.6038,208000.0
2014-11-13 10:05:00,41.19,41.27,41.1,41.18,174900.0,31.5884,31.6498,31.5194,31.5807,174900.0
2014-11-13 10:10:00,41.18,41.26,41.16,41.22,177100.0,31.5807,31.6421,31.5654,31.6114,177100.0
2014-11-13 10:15:00,41.21,41.59,41.2,41.52,184500.0,31.6038,31.8952,31.5961,31.8415,184500.0
2014-11-13 10:20:00,41.51,41.51,41.15,41.25,78500.0,31.8338,31.8338,31.5577,31.6344,78500.0
2014-11-13 10:25:00,41.25,41.31,41.15,41.22,59000.0,31.6344,31.6804,31.5577,31.6114,59000.0
2014-11-13 10:30:00,41.22,41.28,41.2,41.26,65300.0,31.6114,31.6574,31.5961,31.6421,65300.0
2014-11-13 10:35:00,41.25,41.3,41.16,41.27,68500.0,31.6344,31.6728,31.5654,31.6498,68500.0
2014-11-13 10:40:00,41.27,41.29,41.2,41.28,71200.0,31.6498,31.6651,31.5961,31.6574,71200.0
2014-11-13 10:45:00,41.29,41.3,41.2,41.22,128000.0,31.6651,31.6728,31.5961,31.6114,128000.0
2014-11-13 10:50:00,41.22,41.26,41.21,41.22,55300.0,31.6114,31.6421,31.6038,31.6114,55300.0
2014-11-13 10:55:00,41.22,41.25,41.21,41.22,38600.0,31.6114,31.6344,31.6038,31.6114,38600.0
2014-11-13 11:00:00,41.22,41.23,41.05,41.13,176400.0,31.6114,31.6191,31.4811,31.5424,176400.0
2014-11-13 11:05:00,41.13,41.14,41.07,41.07,93100.0,31.5424,31.5501,31.4964,31.4964,93100.0
2014-11-13 11:10:00,41.07,41.12,41.06,41.1,221400.0,31.4964,31.5347,31.4887,31.5194,221400.0
2014-11-13 11:15:00,41.1,41.24,41.05,41.15,90900.0,31.5194,31.6268,31.4811,31.5577,90900.0
2014-11-13 11:20:00,41.15,41.23,41.13,41.22,61600.0,31.5577,31.6191,31.5424,31.6114,61600.0
2014-11-13 11:25:00,41.23,41.23,41.11,41.14,42800.0,31.6191,31.6191,31.5271,31.5501,42800.0
2014-11-13 11:30:00,41.14,41.15,41.11,41.11,86700.0,31.5501,31.5577,31.5271,31.5271,86700.0
2014-11-13 11:35:00,41.11,41.17,41.05,41.05,53900.0,31.5271,31.5731,31.4811,31.4811,53900.0
2014-11-13 11:40:00,41.05,41.16,41.05,41.16,120400.0,31.4811,31.5654,31.4811,31.5654,120400.0
2014-11-13 11:45:00,41.17,41.2,41.11,41.16,55000.0,31.5731,31.5961,31.5271,31.5654,55000.0
2014-11-13 11:50:00,41.16,41.16,41.07,41.08,46100.0,31.5654,31.5654,31.4964,31.5041,46100.0
2014-11-13 11:55:00,41.09,41.13,41.07,41.08,47100.0,31.5117,31.5424,31.4964,31.5041,47100.0
2014-11-13 12:00:00,41.08,41.12,41.08,41.1,31000.0,31.5041,31.5347,31.5041,31.5194,31000.0
2014-11-13 12:05:00,41.1,41.16,41.1,41.15,30600.0,31.5194,31.5654,31.5194,31.5577,30600.0
2014-11-13 12:10:00,41.15,41.17,41.13,41.13,23700.0,31.5577,31.5731,31.5424,31.5424,23700.0
2014-11-13 12:15:00,41.13,41.19,41.13,41.15,42200.0,31.5424,31.5884,31.5424,31.5577,42200.0
2014-11-13 12:20:00,41.15,41.16,41.1,41.1,89300.0,31.5577,31.5654,31.5194,31.5194,89300.0
2014-11-13 12:25:00,41.1,41.12,41.05,41.11,143600.0,31.5194,31.5347,31.4811,31.5271,143600.0
2014-11-13 12:30:00,41.11,41.13,41.09,41.1,109000.0,31.5271,31.5424,31.5117,31.5194,109000.0
2014-11-13 12:35:00,41.11,41.12,41.08,41.1,108000.0,31.5271,31.5347,31.5041,31.5194,108000.0
2014-11-13 12:40:00,41.09,41.1,41.0,41.05,49900.0,31.5117,31.5194,31.4427,31.4811,49900.0
2014-11-13 12:45:00,41.06,41.15,41.05,41.09,33900.0,31.4887,31.5577,31.4811,31.5117,33900.0
2014-11-13 12:50:00,41.09,41.23,41.09,41.23,22100.0,31.5117,31.6191,31.5117,31.6191,22100.0
2014-11-13 12:55:00,41.24,41.24,41.12,41.15,87800.0,31.6268,31.6268,31.5347,31.5577,87800.0
2014-11-13 13:00:00,41.17,41.2,41.12,41.16,73300.0,31.5731,31.5961,31.5347,31.5654,73300.0
2014-11-13 13:05:00,41.16,41.16,41.05,41.09,79500.0,31.5654,31.5654,31.4811,31.5117,79500.0
2014-11-13 13:10:00,41.09,41.11,41.08,41.09,102800.0,31.5117,31.5271,31.5041,31.5117,102800.0
2014-11-13 13:15:00,41.08,41.09,41.05,41.06,33600.0,31.5041,31.5117,31.4811,31.4887,33600.0
2014-11-13 13:20:00,41.06,41.08,41.0,41.01,85200.0,31.4887,31.5041,31.4427,31.4504,85200.0
2014-11-13 13:25:00,41.0,41.07,41.0,41.02,73400.0,31.4427,31.4964,31.4427,31.458,73400.0
2014-11-13 13:30:00,41.02,41.02,40.91,40.95,62000.0,31.458,31.458,31.3737,31.4044,62000.0
2014-11-13 13:35:00,40.94,41.02,40.94,40.98,39000.0,31.3967,31.458,31.3967,31.4274,39000.0
2014-11-13 13:40:00,40.97,41.05,40.97,41.05,29300.0,31.4197,31.4811,31.4197,31.4811,29300.0
2014-11-13 13:45:00,41.04,41.08,40.99,41.07,200600.0,31.4734,31.5041,31.435,31.4964,200600.0
2014-11-13 13:50:00,41.07,41.15,41.04,41.11,26700.0,31.4964,31.5577,31.4734,31.5271,26700.0
2014-11-13 13:55:00,41.1,41.11,41.05,41.05,17800.0,31.5194,31.5271,31.4811,31.4811,17800.0
2014-11-13 14:00:00,41.05,41.06,41.01,41.01,31000.0,31.4811,31.4887,31.4504,31.4504,31000.0
2014-11-13 14:05:00,41.01,41.03,41.01,41.02,19000.0,31.4504,31.4657,31.4504,31.458,19000.0
2014-11-13 14:10:00,41.02,41.03,40.91,41.01,67100.0,31.458,31.4657,31.3737,31.4504,67100.0
2014-11-13 14:15:00,41.01,41.02,40.94,40.97,79400.0,31.4504,31.458,31.3967,31.4197,79400.0
2014-11-13 14:20:00,40.98,41.01,40.95,40.97,50100.0,31.4274,31.4504,31.4044,31.4197,50100.0
2014-11-13 14:25:00,40.96,41.05,40.96,40.97,74600.0,31.412,31.4811,31.412,31.4197,74600.0
2014-11-13 14:30:00,40.98,41.01,40.95,40.98,48200.0,31.4274,31.4504,31.4044,31.4274,48200.0
2014-11-13 14:35:00,40.98,41.0,40.91,40.92,29100.0,31.4274,31.4427,31.3737,31.3814,29100.0
2014-11-13 14:40:00,40.92,41.02,40.92,41.0,100200.0,31.3814,31.458,31.3814,31.4427,100200.0
2014-11-13 14:45:00,41.01,41.09,41.0,41.09,30200.0,31.4504,31.5117,31.4427,31.5117,30200.0
2014-11-13 14:50:00,41.08,41.09,40.98,41.04,50900.0,31.5041,31.5117,31.4274,31.4734,50900.0
2014-11-13 14:55:00,41.04,41.04,40.99,41.0,41800.0,31.4734,31.4734,31.435,31.4427,41800.0
2014-11-13 15:00:00,41.0,41.06,40.99,41.0,72100.0,31.4427,31.4887,31.435,31.4427,72100.0
2014-11-13 15:05:00,41.0,41.05,40.99,41.04,85500.0,31.4427,31.4811,31.435,31.4734,85500.0
2014-11-13 15:10:00,41.04,41.08,41.0,41.03,41500.0,31.4734,31.5041,31.4427,31.4657,41500.0
2014-11-13 15:15:00,41.02,41.12,41.02,41.06,173700.0,31.458,31.5347,31.458,31.4887,173700.0
2014-11-13 15:20:00,41.06,41.12,41.05,41.12,133500.0,31.4887,31.5347,31.4811,31.5347,133500.0
2014-11-13 15:25:00,41.12,41.17,41.11,41.13,91300.0,31.5347,31.5731,31.5271,31.5424,91300.0
2014-11-13 15:30:00,41.14,41.14,40.99,41.04,147000.0,31.5501,31.5501,31.435,31.4734,147000.0
2014-11-13 15:35:00,41.04,41.09,41.01,41.03,117300.0,31.4734,31.5117,31.4504,31.4657,117300.0
2014-11-13 15:40:00,41.02,41.1,40.99,41.1,120900.0,31.458,31.5194,31.435,31.5194,120900.0
2014-11-13 15:45:00,41.1,41.1,41.04,41.08,132600.0,31.5194,31.5194,31.4734,31.5041,132600.0
2014-11-13 15:50:00,41.1,41.13,41.05,41.07,136000.0,31.5194,31.5424,31.4811,31.4964,136000.0
2014-11-13 15:55:00,41.07,41.09,41.05,41.09,215900.0,31.4964,31.5117,31.4811,31.5117,215900.0
2014-11-14 09:30:00,41.14,41.7,41.09,41.64,167000.0,31.5501,31.9795,31.5117,31.9335,167000.0
2014-11-14 09:35:00,41.65,41.77,41.56,41.59,41300.0,31.9412,32.0332,31.8722,31.8952,41300.0
2014-11-14 09:40:00,41.59,41.7,41.45,41.46,39800.0,31.8952,31.9795,31.7878,31.7955,39800.0
2014-11-14 09:45:00,41.45,41.58,41.44,41.53,41400.0,31.7878,31.8875,31.7801,31.8492,41400.0
2014-11-14 09:50:00,41.54,41.8,41.53,41.77,89400.0,31.8568,32.0562,31.8492,32.0332,89400.0
2014-11-14 09:55:00,41.77,41.86,41.7,41.78,67800.0,32.0332,32.1022,31.9795,32.0409,67800.0
2014-11-14 10:00:00,41.78,42.05,41.76,41.96,66900.0,32.0409,32.2479,32.0255,32.1789,66900.0
2014-11-14 10:05:00,41.96,42.13,41.96,42.05,64700.0,32.1789,32.3093,32.1789,32.2479,64700.0
2014-11-14 10:10:00,42.07,42.23,42.05,42.22,63500.0,32.2633,32.386,32.2479,32.3783,63500.0
2014-11-14 10:15:00,42.22,42.44,42.19,42.41,118100.0,32.3783,32.547,32.3553,32.524,118100.0
2014-11-14 10:20:00,42.41,42.54,42.41,42.44,108200.0,32.524,32.6237,32.524,32.547,108200.0
2014-11-14 10:25:00,42.43,42.43,42.29,42.31,66500.0,32.5394,32.5394,32.432,32.4473,66500.0
2014-11-14 10:30:00,42.31,42.39,42.29,42.29,29200.0,32.4473,32.5087,32.432,32.432,29200.0
2014-11-14 10:35:00,42.28,42.36,42.25,42.32,66400.0,32.4243,32.4857,32.4013,32.455,66400.0
2014-11-14 10:40:00,42.33,42.4,42.27,42.38,49800.0,32.4627,32.5164,32.4167,32.501,49800.0
2014-11-14 10:45:00,42.39,42.43,42.35,42.37,45800.0,32.5087,32.5394,32.478,32.4934,45800.0
2014-11-14 10:50:00,42.38,42.41,42.37,42.38,28400.0,32.501,32.524,32.4934,32.501,28400.0
2014-11-14 10:55:00,42.39,42.5,42.39,42.45,40400.0,32.5087,32.5931,32.5087,32.5547,40400.0
2014-11-14 11:00:00,42.44,42.57,42.44,42.49,42200.0,32.547,32.6467,32.547,32.5854,42200.0
2014-11-14 11:05:00,42.49,42.54,42.46,42.48,38300.0,32.5854,32.6237,32.5624,32.5777,38300.0
2014-11-14 11:10:00,42.49,42.55,42.48,42.52,55700.0,32.5854,32.6314,32.5777,32.6084,55700.0
2014-11-14 11:15:00,42.52,42.52,42.47,42.47,15900.0,32.6084,32.6084,32.57,32.57,15900.0
2014-11-14 11:20:00,42.47,42.55,42.47,42.5,25900.0,32.57,32.6314,32.57,32.5931,25900.0
2014-11-14 11:25:00,42.51,42.53,42.48,42.52,22000.0,32.6007,32.6161,32.5777,32.6084,22000.0
2014-11-14 11:30:00,42.52,42.56,42.5,42.53,28600.0,32.6084,32.6391,32.5931,32.6161,28600.0
2014-11-14 11:35:00,42.52,42.53,42.46,42.46,19200.0,32.6084,32.6161,32.5624,32.5624,19200.0
2014-11-14 11:40:00,42.45,42.47,42.41,42.45,35700.0,32.5547,32.57,32.524,32.5547,35700.0
2014-11-14 11:45:00,42.45,42.55,42.44,42.55,14800.0,32.5547,32.6314,32.547,32.6314,14800.0
2014-11-14 11:50:00,42.55,42.55,42.46,42.48,43300.0,32.6314,32.6314,32.5624,32.5777,43300.0
2014-11-14 11:55:00,42.49,42.51,42.44,42.51,20400.0,32.5854,32.6007,32.547,32.6007,20400.0
2014-11-14 12:00:00,42.5,42.51,42.46,42.49,35200.0,32.5931,32.6007,32.5624,32.5854,35200.0
2014-11-14 12:05:00,42.48,42.49,42.47,42.47,6800.0,32.5777,32.5854,32.57,32.57,6800.0
2014-11-14 12:10:00,42.47,42.5,42.46,42.47,18000.0,32.57,32.5931,32.5624,32.57,18000.0
2014-11-14 12:15:00,42.47,42.47,42.36,42.36,24600.0,32.57,32.57,32.4857,32.4857,24600.0
2014-11-14 12:20:00,42.36,42.52,42.35,42.51,19900.0,32.4857,32.6084,32.478,32.6007,19900.0
2014-11-14 12:25:00,42.51,42.52,42.43,42.47,72600.0,32.6007,32.6084,32.5394,32.57,72600.0
2014-11-14 12:30:00,42.48,42.5,42.47,42.5,26400.0,32.5777,32.5931,32.57,32.5931,26400.0
2014-11-14 12:35:00,42.5,42.5,42.47,42.49,13900.0,32.5931,32.5931,32.57,32.5854,13900.0
2014-11-14 12:40:00,42.49,42.5,42.47,42.48,28000.0,32.5854,32.5931,32.57,32.5777,28000.0
2014-11-14 12:45:00,42.48,42.51,42.46,42.51,22800.0,32.5777,32.6007,32.5624,32.6007,22800.0
2014-11-14 12:50:00,42.5,42.51,42.48,42.49,17600.0,32.5931,32.6007,32.5777,32.5854,17600.0
2014-11-14 12:55:00,42.5,42.5,42.45,42.49,18900.0,32.5931,32.5931,32.5547,32.5854,18900.0
2014-11-14 13:00:00,42.49,42.5,42.33,42.35,60200.0,32.5854,32.5931,32.4627,32.478,60200.0
2014-11-14 13:05:00,42.35,42.41,42.35,42.4,22100.0,32.478,32.524,32.478,32.5164,22100.0
2014-11-14 13:10:00,42.41,42.41,42.38,42.39,18200.0,32.524,32.524,32.501,32.5087,18200.0
2014-11-14 13:15:00,42.4,42.43,42.38,42.43,18800.0,32.5164,32.5394,32.501,32.5394,18800.0
2014-11-14 13:20:00,42.43,42.46,42.42,42.44,16500.0,32.5394,32.5624,32.5317,32.547,16500.0
2014-11-14 13:25:00,42.46,42.47,42.45,42.46,9900.0,32.5624,32.57,32.5547,32.5624,9900.0
2014-11-14 13:30:00,42.46,42.46,42.39,42.41,34600.0,32.5624,32.5624,32.5087,32.524,34600.0
2014-11-14 13:35:00,42.41,42.46,42.41,42.41,17900.0,32.524,32.5624,32.524,32.524,17900.0
2014-11-14 13:40:00,42.42,42.47,42.41,42.47,23500.0,32.5317,32.57,32.524,32.57,23500.0
2014-11-14 13:45:00,42.47,42.47,42.43,42.43,23100.0,32.57,32.57,32.5394,32.5394,23100.0
2014-11-14 13:50:00,42.43,42.44,42.39,42.4,49800.0,32.5394,32.547,32.5087,32.5164,49800.0
2014-11-14 13:55:00,42.4,42.47,42.4,42.43,26400.0,32.5164,32.57,32.5164,32.5394,26400.0
2014-11-14 14:00:00,42.42,42.43,42.38,42.39,32800.0,32.5317,32.5394,32.501,32.5087,32800.0
2014-11-14 14:05:00,42.39,42.41,42.37,42.37,52400.0,32.5087,32.524,32.4934,32.4934,52400.0
2014-11-14 14:10:00,42.39,42.4,42.36,42.37,59600.0,32.5087,32.5164,32.4857,32.4934,59600.0
2014-11-14 14:15:00,42.37,42.38,42.34,42.38,32400.0,32.4934,32.501,32.4703,32.501,32400.0
2014-11-14 14:20:00,42.38,42.4,42.34,42.34,31400.0,32.501,32.5164,32.4703,32.4703,31400.0
2014-11-14 14:25:00,42.34,42.4,42.34,42.39,46700.0,32.4703,32.5164,32.4703,32.5087,46700.0
2014-11-14 14:30:00,42.39,42.4,42.37,42.39,29900.0,32.5087,32.5164,32.4934,32.5087,29900.0
2014-11-14 14:35:00,42.39,42.4,42.39,42.4,42200.0,32.5087,32.5164,32.5087,32.5164,42200.0
2014-11-14 14:40:00,42.4,42.41,42.37,42.38,56400.0,32.5164,32.524,32.4934,32.501,56400.0
2014-11-14 14:45:00,42.39,42.4,42.38,42.4,41300.0,32.5087,32.5164,32.501,32.5164,41300.0
2014-11-14 14:50:00,42.4,42.4,42.39,42.4,23000.0,32.5164,32.5164,32.5087,32.5164,23000.0
2014-11-14 14:55:00,42.4,42.4,42.39,42.39,62700.0,32.5164,32.5164,32.5087,32.5087,62700.0
2014-11-14 15:00:00,42.4,42.43,42.39,42.4,59800.0,32.5164,32.5394,32.5087,32.5164,59800.0
2014-11-14 15:05:00,42.4,42.4,42.37,42.39,45000.0,32.5164,32.5164,32.4934,32.5087,45000.0
2014-11-14 15:10:00,42.39,42.4,42.38,42.38,46600.0,32.5087,32.5164,32.501,32.501,46600.0
2014-11-14 15:15:00,42.39,42.41,42.38,42.4,34700.0,32.5087,32.524,32.501,32.5164,34700.0
2014-11-14 15:20:00,42.4,42.4,42.37,42.39,35300.0,32.5164,32.5164,32.4934,32.5087,35300.0
2014-11-14 15:25:00,42.39,42.41,42.39,42.4,36400.0,32.5087,32.524,32.5087,32.5164,36400.0
2014-11-14 15:30:00,42.41,42.41,42.38,42.4,60100.0,32.524,32.524,32.501,32.5164,60100.0
2014-11-14 15:35:00,42.4,42.41,42.39,42.39,47200.0,32.5164,32.524,32.5087,32.5087,47200.0
2014-11-14 15:40:00,42.4,42.4,42.39,42.4,49400.0,32.5164,32.5164,32.5087,32.5164,49400.0
2014-11-14 15:45:00,42.4,42.4,42.34,42.34,111100.0,32.5164,32.5164,32.4703,32.4703,111100.0
2014-11-14 15:50:00,42.34,42.35,42.21,42.21,258800.0,32.4703,32.478,32.3707,32.3707,258800.0
2014-11-14 15:55:00,42.21,42.28,42.21,42.27,259500.0,32.3707,32.4243,32.3707,32.4167,259500.0
2014-11-17 09:30:00,42.1,42.3,41.91,42.17,74700.0,32.2863,32.4397,32.1406,32.34,74700.0
2014-11-17 09:35:00,42.12,42.19,42.06,42.18,8600.0,32.3016,32.3553,32.2556,32.3476,8600.0
2014-11-17 09:40:00,42.16,42.22,42.14,42.19,16500.0,32.3323,32.3783,32.317,32.3553,16500.0
2014-11-17 09:45:00,42.21,42.22,42.16,42.17,19900.0,32.3707,32.3783,32.3323,32.34,19900.0
2014-11-17 09:50:00,42.18,42.22,42.1,42.1,19400.0,32.3476,32.3783,32.2863,32.2863,19400.0
2014-11-17 09:55:00,42.1,42.11,42.04,42.08,14900.0,32.2863,32.294,32.2403,32.271,14900.0
2014-11-17 10:00:00,42.09,42.11,41.95,41.97,22300.0,32.2786,32.294,32.1713,32.1866,22300.0
2014-11-17 10:05:00,41.94,41.96,41.81,41.82,27200.0,32.1636,32.1789,32.0639,32.0716,27200.0
2014-11-17 10:10:00,41.84,41.87,41.76,41.85,36500.0,32.0869,32.1099,32.0255,32.0946,36500.0
2014-11-17 10:15:00,41.83,41.92,41.79,41.88,96200.0,32.0792,32.1483,32.0486,32.1176,96200.0
2014-11-17 10:20:00,41.87,41.97,41.85,41.91,86100.0,32.1099,32.1866,32.0946,32.1406,86100.0
2014-11-17 10:25:00,41.93,42.0,41.93,41.95,16800.0,32.1559,32.2096,32.1559,32.1713,16800.0
2014-11-17 10:30:00,41.95,41.95,41.85,41.9,20900.0,32.1713,32.1713,32.0946,32.1329,20900.0
2014-11-17 10:35:00,41.88,41.88,41.82,41.83,16200.0,32.1176,32.1176,32.0716,32.0792,16200.0
2014-11-17 10:40:00,41.83,41.89,41.79,41.88,16800.0,32.0792,32.1252,32.0486,32.1176,16800.0
2014-11-17 10:45:00,41.88,41.88,41.74,41.8,55500.0,32.1176,32.1176,32.0102,32.0562,55500.0
2014-11-17 10:50:00,41.8,41.8,41.73,41.79,49500.0,32.0562,32.0562,32.0025,32.0486,49500.0
2014-11-17 10:55:00,41.79,41.86,41.79,41.85,18800.0,32.0486,32.1022,32.0486,32.0946,18800.0
2014-11-17 11:00:00,41.89,41.9,41.83,41.84,17900.0,32.1252,32.1329,32.0792,32.0869,17900.0
2014-11-17 11:05:00,41.83,41.89,41.83,41.83,24200.0,32.0792,32.1252,32.0792,32.0792,24200.0
2014-11-17 11:10:00,41.82,41.83,41.8,41.8,18200.0,32.0716,32.0792,32.0562,32.0562,18200.0
2014-11-17 11:15:00,41.81,41.9,41.81,41.9,8700.0,32.0639,32.1329,32.0639,32.1329,8700.0
2014-11-17 11:20:00,41.89,41.91,41.8,41.82,20800.0,32.1252,32.1406,32.0562,32.0716,20800.0
2014-11-17 11:25:00,41.82,41.84,41.81,41.82,12300.0,32.0716,32.0869,32.0639,32.0716,12300.0
2014-11-17 11:30:00,41.82,41.84,41.78,41.8,18100.0,32.0716,32.0869,32.0409,32.0562,18100.0
2014-11-17 11:35:00,41.79,41.82,41.77,41.79,23200.0,32.0486,32.0716,32.0332,32.0486,23200.0
2014-11-17 11:40:00,41.79,41.87,41.79,41.85,13400.0,32.0486,32.1099,32.0486,32.0946,13400.0
2014-11-17 11:45:00,41.85,41.92,41.85,41.88,59400.0,32.0946,32.1483,32.0946,32.1176,59400.0
2014-11-17 11:50:00,41.88,41.96,41.86,41.96,27500.0,32.1176,32.1789,32.1022,32.1789,27500.0
2014-11-17 11:55:00,41.96,42.0,41.95,42.0,13400.0,32.1789,32.2096,32.1713,32.2096,13400.0
2014-11-17 12:00:00,41.99,42.01,41.97,41.98,11800.0,32.2019,32.2173,32.1866,32.1943,11800.0
2014-11-17 12:05:00,41.99,42.0,41.98,41.98,8500.0,32.2019,32.2096,32.1943,32.1943,8500.0
2014-11-17 12:10:00,41.99,42.05,41.99,42.05,7500.0,32.2019,32.2479,32.2019,32.2479,7500.0
2014-11-17 12:15:00,42.05,42.07,42.04,42.04,9400.0,32.2479,32.2633,32.2403,32.2403,9400.0
2014-11-17 12:20:00,42.05,42.07,42.05,42.05,5700.0,32.2479,32.2633,32.2479,32.2479,5700.0
2014-11-17 12:25:00,42.05,42.08,42.04,42.07,15400.0,32.2479,32.271,32.2403,32.2633,15400.0
2014-11-17 12:30:00,42.06,42.08,42.06,42.08,9400.0,32.2556,32.271,32.2556,32.271,9400.0
2014-11-17 12:35:00,42.07,42.1,42.07,42.1,4800.0,32.2633,32.2863,32.2633,32.2863,4800.0
2014-11-17 12:40:00,42.1,42.12,42.07,42.08,21300.0,32.2863,32.3016,32.2633,32.271,21300.0
2014-11-17 12:45:00,42.09,42.11,42.06,42.07,9700.0,32.2786,32.294,32.2556,32.2633,9700.0
2014-11-17 12:50:00,42.07,42.08,42.04,42.06,11700.0,32.2633,32.271,32.2403,32.2556,11700.0
2014-11-17 12:55:00,42.05,42.07,41.97,41.98,11600.0,32.2479,32.2633,32.1866,32.1943,11600.0
2014-11-17 13:00:00,41.99,42.0,41.92,41.92,35500.0,32.2019,32.2096,32.1483,32.1483,35500.0
2014-11-17 13:05:00,41.93,42.0,41.93,42.0,8400.0,32.1559,32.2096,32.1559,32.2096,8400.0
2014-11-17 13:10:00,41.99,41.99,41.96,41.98,7900.0,32.2019,32.2019,32.1789,32.1943,7900.0
2014-11-17 13:15:00,41.97,42.03,41.96,42.02,9000.0,32.1866,32.2326,32.1789,32.2249,9000.0
2014-11-17 13:20:00,42.03,42.11,42.02,42.1,7600.0,32.2326,32.294,32.2249,32.2863,7600.0
2014-11-17 13:25:00,42.11,42.12,42.06,42.06,39400.0,32.294,32.3016,32.2556,32.2556,39400.0
2014-11-17 13:30:00,42.07,42.13,42.07,42.12,15500.0,32.2633,32.3093,32.2633,32.3016,15500.0
2014-11-17 13:35:00,42.13,42.15,42.12,42.15,8400.0,32.3093,32.3246,32.3016,32.3246,8400.0
2014-11-17 13:40:00,42.14,42.14,42.11,42.13,12900.0,32.317,32.317,32.294,32.3093,12900.0
2014-11-17 13:45:00,42.13,42.13,42.08,42.1,15600.0,32.3093,32.3093,32.271,32.2863,15600.0
2014-11-17 13:50:00,42.11,42.16,42.11,42.16,7800.0,32.294,32.3323,32.294,32.3323,7800.0
2014-11-17 13:55:00,42.17,42.18,42.15,42.18,13000.0,32.34,32.3476,32.3246,32.3476,13000.0
2014-11-17 14:00:00,42.18,42.26,42.17,42.26,32200.0,32.3476,32.409,32.34,32.409,32200.0
2014-11-17 14:05:00,42.26,42.28,42.26,42.27,15400.0,32.409,32.4243,32.409,32.4167,15400.0
2014-11-17 14:10:00,42.28,42.32,42.27,42.32,61300.0,32.4243,32.455,32.4167,32.455,61300.0
2014-11-17 14:15:00,42.32,42.32,42.31,42.31,4500.0,32.455,32.455,32.4473,32.4473,4500.0
2014-11-17 14:20:00,42.32,42.32,42.25,42.25,33300.0,32.455,32.455,32.4013,32.4013,33300.0
2014-11-17 14:25:00,42.25,42.28,42.23,42.27,35900.0,32.4013,32.4243,32.386,32.4167,35900.0
2014-11-17 14:30:00,42.27,42.32,42.27,42.31,7400.0,32.4167,32.455,32.4167,32.4473,7400.0
2014-11-17 14:35:00,42.3,42.3,42.28,42.28,15200.0,32.4397,32.4397,32.4243,32.4243,15200.0
2014-11-17 14:40:00,42.28,42.3,42.27,42.29,7700.0,32.4243,32.4397,32.4167,32.432,7700.0
2014-11-17 14:45:00,42.3,42.3,42.25,42.25,21200.0,32.4397,32.4397,32.4013,32.4013,21200.0
2014-11-17 14:50:00,42.25,42.29,42.25,42.29,9100.0,32.4013,32.432,32.4013,32.432,9100.0
2014-11-17 14:55:00,42.29,42.29,42.24,42.24,15700.0,32.432,32.432,32.3937,32.3937,15700.0
2014-11-17 15:00:00,42.24,42.25,42.21,42.25,11900.0,32.3937,32.4013,32.3707,32.4013,11900.0
2014-11-17 15:05:00,42.25,42.26,42.23,42.26,22200.0,32.4013,32.409,32.386,32.409,22200.0
2014-11-17 15:10:00,42.26,42.26,42.21,42.21,27300.0,32.409,32.409,32.3707,32.3707,27300.0
2014-11-17 15:15:00,42.21,42.22,42.16,42.19,30800.0,32.3707,32.3783,32.3323,32.3553,30800.0
2014-11-17 15:20:00,42.19,42.23,42.17,42.18,25100.0,32.3553,32.386,32.34,32.3476,25100.0
2014-11-17 15:25:00,42.19,42.21,42.18,42.18,17200.0,32.3553,32.3707,32.3476,32.3476,17200.0
2014-11-17 15:30:00,42.19,42.21,42.17,42.18,23200.0,32.3553,32.3707,32.34,32.3476,23200.0
2014-11-17 15:35:00,42.18,42.19,42.15,42.18,40400.0,32.3476,32.3553,32.3246,32.3476,40400.0
2014-11-17 15:40:00,42.19,42.2,42.17,42.17,38400.0,32.3553,32.363,32.34,32.34,38400.0
2014-11-17 15:45:00,42.17,42.19,42.16,42.18,32800.0,32.34,32.3553,32.3323,32.3476,32800.0
2014-11-17 15:50:00,42.18,42.22,42.18,42.19,99800.0,32.3476,32.3783,32.3476,32.3553,99800.0
2014-11-17 15:55:00,42.19,42.24,42.19,42.22,106200.0,32.3553,32.3937,32.3553,32.3783,106200.0
2014-11-18 09:30:00,42.2,42.2,42.04,42.09,53900.0,32.363,32.363,32.2403,32.2786,53900.0
2014-11-18 09:35:00,42.07,42.11,41.99,42.02,52100.0,32.2633,32.294,32.2019,32.2249,52100.0
2014-11-18 09:40:00,42.01,42.03,41.84,42.01,29700.0,32.2173,32.2326,32.0869,32.2173,29700.0
2014-11-18 09:45:00,42.02,42.06,42.01,42.03,5900.0,32.2249,32.2556,32.2173,32.2326,5900.0
2014-11-18 09:50:00,42.06,42.09,41.99,42.05,24500.0,32.2556,32.2786,32.2019,32.2479,24500.0
2014-11-18 09:55:00,42.05,42.11,42.04,42.09,10900.0,32.2479,32.294,32.2403,32.2786,10900.0
2014-11-18 10:00:00,42.12,42.17,42.1,42.1,14700.0,32.3016,32.34,32.2863,32.2863,14700.0
2014-11-18 10:05:00,42.11,42.13,41.98,42.04,75400.0,32.294,32.3093,32.1943,32.2403,75400.0
2014-11-18 10:10:00,42.05,42.1,42.01,42.07,28600.0,32.2479,32.2863,32.2173,32.2633,28600.0
2014-11-18 10:15:00,42.08,42.13,42.04,42.13,22900.0,32.271,32.3093,32.2403,32.3093,22900.0
2014-11-18 10:20:00,42.13,42.13,42.03,42.09,24000.0,32.3093,32.3093,32.2326,32.2786,24000.0
2014-11-18 10:25:00,42.1,42.11,42.07,42.08,12300.0,32.2863,32.294,32.2633,32.271,12300.0
2014-11-18 10:30:00,42.08,42.09,42.03,42.04,16600.0,32.271,32.2786,32.2326,32.2403,16600.0
2014-11-18 10:35:00,42.03,42.04,41.99,42.01,21600.0,32.2326,32.2403,32.2019,32.2173,21600.0
2014-11-18 10:40:00,42.0,42.05,42.0,42.03,11000.0,32.2096,32.2479,32.2096,32.2326,11000.0
2014-11-18 10:45:00,42.03,42.09,42.01,42.08,18600.0,32.2326,32.2786,32.2173,32.271,18600.0
2014-11-18 10:50:00,42.09,42.09,42.06,42.06,15600.0,32.2786,32.2786,32.2556,32.2556,15600.0
2014-11-18 10:55:00,42.05,42.1,42.05,42.08,11400.0,32.2479,32.2863,32.2479,32.271,11400.0
2014-11-18 11:00:00,42.07,42.08,42.0,42.0,21900.0,32.2633,32.271,32.2096,32.2096,21900.0
2014-11-18 11:05:00,42.0,42.01,41.96,41.97,22000.0,32.2096,32.2173,32.1789,32.1866,22000.0
2014-11-18 11:10:00,41.97,41.98,41.94,41.95,14700.0,32.1866,32.1943,32.1636,32.1713,14700.0
2014-11-18 11:15:00,41.96,42.0,41.95,42.0,9500.0,32.1789,32.2096,32.1713,32.2096,9500.0
2014-11-18 11:20:00,42.0,42.0,41.98,42.0,17800.0,32.2096,32.2096,32.1943,32.2096,17800.0
2014-11-18 11:25:00,42.0,42.02,41.95,41.99,24400.0,32.2096,32.2249,32.1713,32.2019,24400.0
2014-11-18 11:30:00,42.0,42.03,42.0,42.02,22500.0,32.2096,32.2326,32.2096,32.2249,22500.0
2014-11-18 11:35:00,42.02,42.04,42.0,42.04,16000.0,32.2249,32.2403,32.2096,32.2403,16000.0
2014-11-18 11:40:00,42.04,42.04,42.03,42.04,14600.0,32.2403,32.2403,32.2326,32.2403,14600.0
2014-11-18 11:45:00,42.04,42.08,42.01,42.08,14500.0,32.2403,32.271,32.2173,32.271,14500.0
2014-11-18 11:50:00,42.07,42.08,42.04,42.05,10700.0,32.2633,32.271,32.2403,32.2479,10700.0
2014-11-18 11:55:00,42.06,42.06,42.03,42.05,11900.0,32.2556,32.2556,32.2326,32.2479,11900.0
2014-11-18 12:00:00,42.06,42.1,42.05,42.1,6900.0,32.2556,32.2863,32.2479,32.2863,6900.0
2014-11-18 12:05:00,42.1,42.11,42.07,42.08,53500.0,32.2863,32.294,32.2633,32.271,53500.0
2014-11-18 12:10:00,42.09,42.1,42.08,42.1,6400.0,32.2786,32.2863,32.271,32.2863,6400.0
2014-11-18 12:15:00,42.1,42.11,42.1,42.11,5800.0,32.2863,32.294,32.2863,32.294,5800.0
2014-11-18 12:20:00,42.1,42.1,42.07,42.08,13900.0,32.2863,32.2863,32.2633,32.271,13900.0
2014-11-18 12:25:00,42.09,42.1,42.07,42.07,10800.0,32.2786,32.2863,32.2633,32.2633,10800.0
2014-11-18 12:30:00,42.07,42.08,42.06,42.08,4700.0,32.2633,32.271,32.2556,32.271,4700.0
2014-11-18 12:35:00,42.08,42.08,42.05,42.08,21200.0,32.271,32.271,32.2479,32.271,21200.0
2014-11-18 12:40:00,42.08,42.11,42.03,42.03,37500.0,32.271,32.294,32.2326,32.2326,37500.0
2014-11-18 12:45:00,42.04,42.05,42.03,42.04,30600.0,32.2403,32.2479,32.2326,32.2403,30600.0
2014-11-18 12:50:00,42.03,42.05,42.01,42.01,15500.0,32.2326,32.2479,32.2173,32.2173,15500.0
2014-11-18 12:55:00,42.02,42.05,42.01,42.04,21600.0,32.2249,32.2479,32.2173,32.2403,21600.0
2014-11-18 13:00:00,42.04,42.04,42.01,42.02,9400.0,32.2403,32.2403,32.2173,32.2249,9400.0
2014-11-18 13:05:00,42.01,42.02,41.98,41.99,25300.0,32.2173,32.2249,32.1943,32.2019,25300.0
2014-11-18 13:10:00,41.99,42.01,41.99,42.0,9200.0,32.2019,32.2173,32.2019,32.2096,9200.0
2014-11-18 13:15:00,42.0,42.02,42.0,42.02,4500.0,32.2096,32.2249,32.2096,32.2249,4500.0
2014-11-18 13:20:00,42.02,42.04,42.01,42.02,11800.0,32.2249,32.2403,32.2173,32.2249,11800.0
2014-11-18 13:25:00,42.01,42.03,42.01,42.02,16200.0,32.2173,32.2326,32.2173,32.2249,16200.0
2014-11-18 13:30:00,42.01,42.04,41.99,42.04,9000.0,32.2173,32.2403,32.2019,32.2403,9000.0
2014-11-18 13:35:00,42.04,42.06,42.01,42.04,14200.0,32.2403,32.2556,32.2173,32.2403,14200.0
2014-11-18 13:40:00,42.04,42.06,42.04,42.06,7100.0,32.2403,32.2556,32.2403,32.2556,7100.0
2014-11-18 13:45:00,42.06,42.09,42.05,42.08,10700.0,32.2556,32.2786,32.2479,32.271,10700.0
2014-11-18 13:50:00,42.08,42.1,42.07,42.08,15900.0,32.271,32.2863,32.2633,32.271,15900.0
2014-11-18 13:55:00,42.09,42.1,42.07,42.08,13700.0,32.2786,32.2863,32.2633,32.271,13700.0
2014-11-18 14:00:00,42.08,42.11,42.08,42.11,34200.0,32.271,32.294,32.271,32.294,34200.0
2014-11-18 14:05:00,42.11,42.16,42.11,42.16,9700.0,32.294,32.3323,32.294,32.3323,9700.0
2014-11-18 14:10:00,42.17,42.17,42.09,42.09,25100.0,32.34,32.34,32.2786,32.2786,25100.0
2014-11-18 14:15:00,42.09,42.1,42.09,42.1,11000.0,32.2786,32.2863,32.2786,32.2863,11000.0
2014-11-18 14:20:00,42.1,42.1,42.09,42.09,22000.0,32.2863,32.2863,32.2786,32.2786,22000.0
2014-11-18 14:25:00,42.1,42.1,42.06,42.06,33100.0,32.2863,32.2863,32.2556,32.2556,33100.0
2014-11-18 14:30:00,42.06,42.09,42.05,42.09,12500.0,32.2556,32.2786,32.2479,32.2786,12500.0
2014-11-18 14:35:00,42.09,42.09,42.05,42.07,16600.0,32.2786,32.2786,32.2479,32.2633,16600.0
2014-11-18 14:40:00,42.07,42.07,42.06,42.07,6000.0,32.2633,32.2633,32.2556,32.2633,6000.0
2014-11-18 14:45:00,42.07,42.07,42.03,42.05,20100.0,32.2633,32.2633,32.2326,32.2479,20100.0
2014-11-18 14:50:00,42.05,42.05,42.01,42.01,13700.0,32.2479,32.2479,32.2173,32.2173,13700.0
2014-11-18 14:55:00,42.01,42.05,42.01,42.05,23400.0,32.2173,32.2479,32.2173,32.2479,23400.0
2014-11-18 15:00:00,42.05,42.07,42.04,42.07,12400.0,32.2479,32.2633,32.2403,32.2633,12400.0
2014-11-18 15:05:00,42.07,42.09,42.07,42.08,20900.0,32.2633,32.2786,32.2633,32.271,20900.0
2014-11-18 15:10:00,42.09,42.09,42.08,42.09,10400.0,32.2786,32.2786,32.271,32.2786,10400.0
2014-11-18 15:15:00,42.09,42.09,42.05,42.05,27200.0,32.2786,32.2786,32.2479,32.2479,27200.0
2014-11-18 15:20:00,42.05,42.06,42.03,42.04,23100.0,32.2479,32.2556,32.2326,32.2403,23100.0
2014-11-18 15:25:00,42.03,42.08,42.03,42.06,32000.0,32.2326,32.271,32.2326,32.2556,32000.0
2014-11-18 15:30:00,42.05,42.06,42.0,42.01,39200.0,32.2479,32.2556,32.2096,32.2173,39200.0
2014-11-18 15:35:00,42.01,42.04,42.0,42.04,23500.0,32.2173,32.2403,32.2096,32.2403,23500.0
2014-11-18 15:40:00,42.03,42.05,42.01,42.02,27000.0,32.2326,32.2479,32.2173,32.2249,27000.0
2014-11-18 15:45:00,42.02,42.02,41.96,41.98,51600.0,32.2249,32.2249,32.1789,32.1943,51600.0
2014-11-18 15:50:00,41.97,41.98,41.91,41.95,122600.0,32.1866,32.1943,32.1406,32.1713,122600.0
2014-11-18 15:55:00,41.94,41.95,41.88,41.9,147900.0,32.1636,32.1713,32.1176,32.1329,147900.0
2014-11-19 09:30:00,41.94,41.94,41.63,41.63,29300.0,32.1636,32.1636,31.9259,31.9259,29300.0
2014-11-19 09:35:00,41.66,41.8,41.49,41.78,30500.0,31.9489,32.0562,31.8185,32.0409,30500.0
2014-11-19 09:40:00,41.8,41.82,41.62,41.71,16800.0,32.0562,32.0716,31.9182,31.9872,16800.0
2014-11-19 09:45:00,41.7,41.89,41.68,41.88,65100.0,31.9795,32.1252,31.9642,32.1176,65100.0
2014-11-19 09:50:00,41.87,41.95,41.83,41.88,111700.0,32.1099,32.1713,32.0792,32.1176,111700.0
2014-11-19 09:55:00,41.87,41.93,41.81,41.84,105700.0,32.1099,32.1559,32.0639,32.0869,105700.0
2014-11-19 10:00:00,41.83,41.84,41.79,41.81,32700.0,32.0792,32.0869,32.0486,32.0639,32700.0
2014-11-19 10:05:00,41.8,41.83,41.75,41.83,26200.0,32.0562,32.0792,32.0179,32.0792,26200.0
2014-11-19 10:10:00,41.83,41.84,41.76,41.84,32100.0,32.0792,32.0869,32.0255,32.0869,32100.0
2014-11-19 10:15:00,41.83,41.89,41.77,41.86,21300.0,32.0792,32.1252,32.0332,32.1022,21300.0
2014-11-19 10:20:00,41.86,41.89,41.81,41.84,17500.0,32.1022,32.1252,32.0639,32.0869,17500.0
2014-11-19 10:25:00,41.84,41.87,41.8,41.84,17900.0,32.0869,32.1099,32.0562,32.0869,17900.0
2014-11-19 10:30:00,41.85,41.94,41.85,41.91,19300.0,32.0946,32.1636,32.0946,32.1406,19300.0
2014-11-19 10:35:00,41.91,41.93,41.83,41.83,61100.0,32.1406,32.1559,32.0792,32.0792,61100.0
2014-11-19 10:40:00,41.84,41.88,41.8,41.84,20900.0,32.0869,32.1176,32.0562,32.0869,20900.0
2014-11-19 10:45:00,41.84,41.85,41.79,41.81,22100.0,32.0869,32.0946,32.0486,32.0639,22100.0
2014-11-19 10:50:00,41.8,41.88,41.79,41.84,125400.0,32.0562,32.1176,32.0486,32.0869,125400.0
2014-11-19 10:55:00,41.84,41.85,41.75,41.76,227500.0,32.0869,32.0946,32.0179,32.0255,227500.0
2014-11-19 11:00:00,41.75,41.77,41.67,41.67,23100.0,32.0179,32.0332,31.9565,31.9565,23100.0
2014-11-19 11:05:00,41.65,41.73,41.63,41.73,22200.0,31.9412,32.0025,31.9259,32.0025,22200.0
2014-11-19 11:10:00,41.74,41.75,41.66,41.71,12400.0,32.0102,32.0179,31.9489,31.9872,12400.0
2014-11-19 11:15:00,41.71,41.73,41.69,41.71,10800.0,31.9872,32.0025,31.9719,31.9872,10800.0
2014-11-19 11:20:00,41.71,41.73,41.68,41.73,18000.0,31.9872,32.0025,31.9642,32.0025,18000.0
2014-11-19 11:25:00,41.72,41.73,41.69,41.7,31100.0,31.9949,32.0025,31.9719,31.9795,31100.0
2014-11-19 11:30:00,41.71,41.77,41.69,41.77,29300.0,31.9872,32.0332,31.9719,32.0332,29300.0
2014-11-19 11:35:00,41.77,41.78,41.74,41.76,52800.0,32.0332,32.0409,32.0102,32.0255,52800.0
2014-11-19 11:40:00,41.76,41.84,41.76,41.8,13200.0,32.0255,32.0869,32.0255,32.0562,13200.0
2014-11-19 11:45:00,41.81,41.82,41.76,41.77,98300.0,32.0639,32.0716,32.0255,32.0332,98300.0
2014-11-19 11:50:00,41.78,41.79,41.75,41.76,9300.0,32.0409,32.0486,32.0179,32.0255,9300.0
2014-11-19 11:55:00,41.76,41.81,41.75,41.81,12100.0,32.0255,32.0639,32.0179,32.0639,12100.0
2014-11-19 12:00:00,41.81,41.85,41.79,41.85,9700.0,32.0639,32.0946,32.0486,32.0946,9700.0
2014-11-19 12:05:00,41.86,41.87,41.82,41.87,19600.0,32.1022,32.1099,32.0716,32.1099,19600.0
2014-11-19 12:10:00,41.86,41.91,41.85,41.88,11100.0,32.1022,32.1406,32.0946,32.1176,11100.0
2014-11-19 12:15:00,41.89,41.89,41.87,41.89,16800.0,32.1252,32.1252,32.1099,32.1252,16800.0
2014-11-19 12:20:00,41.9,41.91,41.87,41.89,22100.0,32.1329,32.1406,32.1099,32.1252,22100.0
2014-11-19 12:25:00,41.89,41.91,41.85,41.88,23800.0,32.1252,32.1406,32.0946,32.1176,23800.0
2014-11-19 12:30:00,41.89,41.92,41.87,41.91,19900.0,32.1252,32.1483,32.1099,32.1406,19900.0
2014-11-19 12:35:00,41.92,41.93,41.86,41.87,18800.0,32.1483,32.1559,32.1022,32.1099,18800.0
2014-11-19 12:40:00,41.86,41.86,41.83,41.85,24500.0,32.1022,32.1022,32.0792,32.0946,24500.0
2014-11-19 12:45:00,41.85,41.88,41.84,41.85,15200.0,32.0946,32.1176,32.0869,32.0946,15200.0
2014-11-19 12:50:00,41.85,41.86,41.83,41.85,14600.0,32.0946,32.1022,32.0792,32.0946,14600.0
2014-11-19 12:55:00,41.86,41.87,41.84,41.87,21100.0,32.1022,32.1099,32.0869,32.1099,21100.0
2014-11-19 13:00:00,41.87,41.93,41.86,41.92,15400.0,32.1099,32.1559,32.1022,32.1483,15400.0
2014-11-19 13:05:00,41.91,41.91,41.88,41.9,17300.0,32.1406,32.1406,32.1176,32.1329,17300.0
2014-11-19 13:10:00,41.89,41.9,41.85,41.86,32800.0,32.1252,32.1329,32.0946,32.1022,32800.0
2014-11-19 13:15:00,41.86,41.86,41.82,41.85,20800.0,32.1022,32.1022,32.0716,32.0946,20800.0
2014-11-19 13:20:00,41.85,41.85,41.82,41.84,12000.0,32.0946,32.0946,32.0716,32.0869,12000.0
2014-11-19 13:25:00,41.83,41.85,41.81,41.82,18100.0,32.0792,32.0946,32.0639,32.0716,18100.0
2014-11-19 13:30:00,41.82,41.85,41.82,41.82,16800.0,32.0716,32.0946,32.0716,32.0716,16800.0
2014-11-19 13:35:00,41.82,41.85,41.81,41.84,17100.0,32.0716,32.0946,32.0639,32.0869,17100.0
2014-11-19 13:40:00,41.83,41.84,41.82,41.83,16400.0,32.0792,32.0869,32.0716,32.0792,16400.0
2014-11-19 13:45:00,41.83,41.86,41.83,41.85,21200.0,32.0792,32.1022,32.0792,32.0946,21200.0
2014-11-19 13:50:00,41.85,41.87,41.83,41.86,30700.0,32.0946,32.1099,32.0792,32.1022,30700.0
2014-11-19 13:55:00,41.87,41.87,41.84,41.84,13200.0,32.1099,32.1099,32.0869,32.0869,13200.0
2014-11-19 14:00:00,41.85,41.97,41.81,41.94,44300.0,32.0946,32.1866,32.0639,32.1636,44300.0
2014-11-19 14:05:00,41.93,41.94,41.89,41.9,24400.0,32.1559,32.1636,32.1252,32.1329,24400.0
2014-11-19 14:10:00,41.9,41.91,41.84,41.84,17600.0,32.1329,32.1406,32.0869,32.0869,17600.0
2014-11-19 14:15:00,41.84,41.89,41.83,41.86,10400.0,32.0869,32.1252,32.0792,32.1022,10400.0
2014-11-19 14:20:00,41.86,41.86,41.74,41.76,20300.0,32.1022,32.1022,32.0102,32.0255,20300.0
2014-11-19 14:25:00,41.75,41.81,41.75,41.78,11200.0,32.0179,32.0639,32.0179,32.0409,11200.0
2014-11-19 14:30:00,41.79,41.87,41.79,41.82,20000.0,32.0486,32.1099,32.0486,32.0716,20000.0
2014-11-19 14:35:00,41.82,41.84,41.75,41.79,15300.0,32.0716,32.0869,32.0179,32.0486,15300.0
2014-11-19 14:40:00,41.78,41.8,41.75,41.8,12100.0,32.0409,32.0562,32.0179,32.0562,12100.0
2014-11-19 14:45:00,41.81,41.83,41.73,41.77,23000.0,32.0639,32.0792,32.0025,32.0332,23000.0
2014-11-19 14:50:00,41.76,41.82,41.75,41.78,27900.0,32.0255,32.0716,32.0179,32.0409,27900.0
2014-11-19 14:55:00,41.78,41.82,41.77,41.77,20900.0,32.0409,32.0716,32.0332,32.0332,20900.0
2014-11-19 15:00:00,41.77,41.82,41.76,41.8,21800.0,32.0332,32.0716,32.0255,32.0562,21800.0
2014-11-19 15:05:00,41.8,41.85,41.79,41.85,19500.0,32.0562,32.0946,32.0486,32.0946,19500.0
2014-11-19 15:10:00,41.84,41.87,41.83,41.84,18900.0,32.0869,32.1099,32.0792,32.0869,18900.0
2014-11-19 15:15:00,41.84,41.89,41.82,41.88,53100.0,32.0869,32.1252,32.0716,32.1176,53100.0
2014-11-19 15:20:00,41.87,41.91,41.87,41.89,24400.0,32.1099,32.1406,32.1099,32.1252,24400.0
2014-11-19 15:25:00,41.9,41.9,41.84,41.84,45900.0,32.1329,32.1329,32.0869,32.0869,45900.0
2014-11-19 15:30:00,41.85,41.9,41.84,41.9,21300.0,32.0946,32.1329,32.0869,32.1329,21300.0
2014-11-19 15:35:00,41.9,41.9,41.84,41.85,60400.0,32.1329,32.1329,32.0869,32.0946,60400.0
2014-11-19 15:40:00,41.84,41.85,41.78,41.8,41100.0,32.0869,32.0946,32.0409,32.0562,41100.0
2014-11-19 15:45:00,41.8,41.86,41.79,41.83,70700.0,32.0562,32.1022,32.0486,32.0792,70700.0
2014-11-19 15:50:00,41.83,41.88,41.78,41.79,256600.0,32.0792,32.1176,32.0409,32.0486,256600.0
2014-11-19 15:55:00,41.8,41.82,41.79,41.82,152700.0,32.0562,32.0716,32.0486,32.0716,152700.0
2014-11-20 09:30:00,41.67,41.89,41.61,41.78,36200.0,31.9565,32.1252,31.9105,32.0409,36200.0
2014-11-20 09:35:00,41.81,41.89,41.79,41.85,8300.0,32.0639,32.1252,32.0486,32.0946,8300.0
2014-11-20 09:40:00,41.87,42.0,41.87,41.96,19700.0,32.1099,32.2096,32.1099,32.1789,19700.0
2014-11-20 09:45:00,41.97,41.99,41.9,41.93,26200.0,32.1866,32.2019,32.1329,32.1559,26200.0
2014-11-20 09:50:00,41.94,41.97,41.88,41.96,51900.0,32.1636,32.1866,32.1176,32.1789,51900.0
2014-11-20 09:55:00,41.96,42.07,41.94,42.07,25000.0,32.1789,32.2633,32.1636,32.2633,25000.0
2014-11-20 10:00:00,42.05,42.1,41.98,41.99,24500.0,32.2479,32.2863,32.1943,32.2019,24500.0
2014-11-20 10:05:00,41.97,42.02,41.95,41.96,16500.0,32.1866,32.2249,32.1713,32.1789,16500.0
2014-11-20 10:10:00,41.96,42.06,41.95,42.06,26800.0,32.1789,32.2556,32.1713,32.2556,26800.0
2014-11-20 10:15:00,42.06,42.08,42.0,42.01,34500.0,32.2556,32.271,32.2096,32.2173,34500.0
2014-11-20 10:20:00,42.02,42.1,42.01,42.03,51700.0,32.2249,32.2863,32.2173,32.2326,51700.0
2014-11-20 10:25:00,42.03,42.03,41.95,41.99,33000.0,32.2326,32.2326,32.1713,32.2019,33000.0
2014-11-20 10:30:00,42.0,42.01,41.98,41.99,6300.0,32.2096,32.2173,32.1943,32.2019,6300.0
2014-11-20 10:35:00,41.99,42.03,41.97,42.0,69700.0,32.2019,32.2326,32.1866,32.2096,69700.0
2014-11-20 10:40:00,42.0,42.08,42.0,42.07,19200.0,32.2096,32.271,32.2096,32.2633,19200.0
2014-11-20 10:45:00,42.07,42.07,42.04,42.05,12100.0,32.2633,32.2633,32.2403,32.2479,12100.0
2014-11-20 10:50:00,42.05,42.06,42.02,42.04,11900.0,32.2479,32.2556,32.2249,32.2403,11900.0
2014-11-20 10:55:00,42.04,42.07,41.99,42.06,19000.0,32.2403,32.2633,32.2019,32.2556,19000.0
2014-11-20 11:00:00,42.06,42.06,42.0,42.06,25800.0,32.2556,32.2556,32.2096,32.2556,25800.0
2014-11-20 11:05:00,42.05,42.06,42.02,42.05,22200.0,32.2479,32.2556,32.2249,32.2479,22200.0
2014-11-20 11:10:00,42.04,42.04,41.98,41.98,89200.0,32.2403,32.2403,32.1943,32.1943,89200.0
2014-11-20 11:15:00,41.99,41.99,41.96,41.97,9700.0,32.2019,32.2019,32.1789,32.1866,9700.0
2014-11-20 11:20:00,41.97,42.01,41.97,41.99,36000.0,32.1866,32.2173,32.1866,32.2019,36000.0
2014-11-20 11:25:00,42.0,42.02,41.98,42.01,81700.0,32.2096,32.2249,32.1943,32.2173,81700.0
2014-11-20 11:30:00,42.01,42.09,42.0,42.05,78000.0,32.2173,32.2786,32.2096,32.2479,78000.0
2014-11-20 11:35:00,42.05,42.05,41.93,41.94,14100.0,32.2479,32.2479,32.1559,32.1636,14100.0
2014-11-20 11:40:00,41.95,41.97,41.93,41.96,18700.0,32.1713,32.1866,32.1559,32.1789,18700.0
2014-11-20 11:45:00,41.97,41.99,41.96,41.99,3100.0,32.1866,32.2019,32.1789,32.2019,3100.0
2014-11-20 11:50:00,41.99,42.02,41.98,42.02,14900.0,32.2019,32.2249,32.1943,32.2249,14900.0
2014-11-20 11:55:00,42.03,42.03,42.01,42.01,4700.0,32.2326,32.2326,32.2173,32.2173,4700.0
2014-11-20 12:00:00,42.01,42.02,41.99,42.0,28200.0,32.2173,32.2249,32.2019,32.2096,28200.0
2014-11-20 12:05:00,42.0,42.03,41.98,42.03,9900.0,32.2096,32.2326,32.1943,32.2326,9900.0
2014-11-20 12:10:00,42.03,42.04,42.0,42.01,8300.0,32.2326,32.2403,32.2096,32.2173,8300.0
2014-11-20 12:15:00,41.99,42.04,41.99,42.03,7200.0,32.2019,32.2403,32.2019,32.2326,7200.0
2014-11-20 12:20:00,42.04,42.04,42.0,42.03,15500.0,32.2403,32.2403,32.2096,32.2326,15500.0
2014-11-20 12:25:00,42.02,42.04,42.02,42.04,4800.0,32.2249,32.2403,32.2249,32.2403,4800.0
2014-11-20 12:30:00,42.04,42.14,42.04,42.14,25600.0,32.2403,32.317,32.2403,32.317,25600.0
2014-11-20 12:35:00,42.14,42.15,42.08,42.09,26400.0,32.317,32.3246,32.271,32.2786,26400.0
2014-11-20 12:40:00,42.08,42.1,42.05,42.1,15200.0,32.271,32.2863,32.2479,32.2863,15200.0
2014-11-20 12:45:00,42.1,42.14,42.1,42.14,16100.0,32.2863,32.317,32.2863,32.317,16100.0
2014-11-20 12:50:00,42.14,42.15,42.07,42.08,49000.0,32.317,32.3246,32.2633,32.271,49000.0
2014-11-20 12:55:00,42.08,42.12,42.04,42.11,10500.0,32.271,32.3016,32.2403,32.294,10500.0
2014-11-20 13:00:00,42.12,42.14,42.11,42.14,10900.0,32.3016,32.317,32.294,32.317,10900.0
2014-11-20 13:05:00,42.15,42.16,42.11,42.12,15800.0,32.3246,32.3323,32.294,32.3016,15800.0
2014-11-20 13:10:00,42.12,42.13,42.09,42.13,16700.0,32.3016,32.3093,32.2786,32.3093,16700.0
2014-11-20 13:15:00,42.13,42.13,42.1,42.13,8500.0,32.3093,32.3093,32.2863,32.3093,8500.0
2014-11-20 13:20:00,42.14,42.15,42.12,42.13,9500.0,32.317,32.3246,32.3016,32.3093,9500.0
2014-11-20 13:25:00,42.12,42.12,42.08,42.1,16900.0,32.3016,32.3016,32.271,32.2863,16900.0
2014-11-20 13:30:00,42.1,42.11,42.07,42.1,10500.0,32.2863,32.294,32.2633,32.2863,10500.0
2014-11-20 13:35:00,42.1,42.11,42.09,42.1,9100.0,32.2863,32.294,32.2786,32.2863,9100.0
2014-11-20 13:40:00,42.1,42.11,42.09,42.1,9700.0,32.2863,32.294,32.2786,32.2863,9700.0
2014-11-20 13:45:00,42.1,42.16,42.1,42.15,23700.0,32.2863,32.3323,32.2863,32.3246,23700.0
2014-11-20 13:50:00,42.15,42.17,42.14,42.16,17400.0,32.3246,32.34,32.317,32.3323,17400.0
2014-11-20 13:55:00,42.16,42.19,42.12,42.13,28600.0,32.3323,32.3553,32.3016,32.3093,28600.0
2014-11-20 14:00:00,42.14,42.18,42.13,42.16,13300.0,32.317,32.3476,32.3093,32.3323,13300.0
2014-11-20 14:05:00,42.16,42.19,42.16,42.18,24600.0,32.3323,32.3553,32.3323,32.3476,24600.0
2014-11-20 14:10:00,42.18,42.18,42.17,42.18,18200.0,32.3476,32.3476,32.34,32.3476,18200.0
2014-11-20 14:15:00,42.18,42.19,42.17,42.17,14400.0,32.3476,32.3553,32.34,32.34,14400.0
2014-11-20 14:20:00,42.18,42.18,42.16,42.18,14900.0,32.3476,32.3476,32.3323,32.3476,14900.0
2014-11-20 14:25:00,42.18,42.18,42.13,42.14,38600.0,32.3476,32.3476,32.3093,32.317,38600.0
2014-11-20 14:30:00,42.14,42.16,42.13,42.16,10600.0,32.317,32.3323,32.3093,32.3323,10600.0
2014-11-20 14:35:00,42.16,42.16,42.14,42.15,16600.0,32.3323,32.3323,32.317,32.3246,16600.0
2014-11-20 14:40:00,42.14,42.17,42.11,42.12,39400.0,32.317,32.34,32.294,32.3016,39400.0
2014-11-20 14:45:00,42.12,42.15,42.11,42.15,12800.0,32.3016,32.3246,32.294,32.3246,12800.0
2014-11-20 14:50:00,42.15,42.18,42.11,42.13,74800.0,32.3246,32.3476,32.294,32.3093,74800.0
2014-11-20 14:55:00,42.12,42.13,42.1,42.11,28900.0,32.3016,32.3093,32.2863,32.294,28900.0
2014-11-20 15:00:00,42.09,42.11,42.06,42.11,29700.0,32.2786,32.294,32.2556,32.294,29700.0
2014-11-20 15:05:00,42.11,42.13,42.1,42.13,14900.0,32.294,32.3093,32.2863,32.3093,14900.0
2014-11-20 15:10:00,42.13,42.15,42.12,42.15,45100.0,32.3093,32.3246,32.3016,32.3246,45100.0
2014-11-20 15:15:00,42.15,42.16,42.13,42.15,18000.0,32.3246,32.3323,32.3093,32.3246,18000.0
2014-11-20 15:20:00,42.16,42.16,42.14,42.15,32900.0,32.3323,32.3323,32.317,32.3246,32900.0
2014-11-20 15:25:00,42.15,42.16,42.14,42.16,29600.0,32.3246,32.3323,32.317,32.3323,29600.0
2014-11-20 15:30:00,42.16,42.17,42.13,42.15,89600.0,32.3323,32.34,32.3093,32.3246,89600.0
2014-11-20 15:35:00,42.14,42.19,42.14,42.19,49000.0,32.317,32.3553,32.317,32.3553,49000.0
2014-11-20 15:40:00,42.19,42.23,42.18,42.19,69200.0,32.3553,32.386,32.3476,32.3553,69200.0
2014-11-20 15:45:00,42.18,42.19,42.15,42.18,65300.0,32.3476,32.3553,32.3246,32.3476,65300.0
2014-11-20 15:50:00,42.18,42.2,42.15,42.19,116500.0,32.3476,32.363,32.3246,32.3553,116500.0
2014-11-20 15:55:00,42.19,42.21,42.18,42.21,146600.0,32.3553,32.3707,32.3476,32.3707,146600.0
2014-11-21 09:30:00,42.58,42.6,42.28,42.47,233900.0,32.6544,32.6697,32.4243,32.57,233900.0
2014-11-21 09:35:00,42.5,42.5,42.42,42.42,22900.0,32.5931,32.5931,32.5317,32.5317,22900.0
2014-11-21 09:40:00,42.45,42.5,42.45,42.5,14500.0,32.5547,32.5931,32.5547,32.5931,14500.0
2014-11-21 09:45:00,42.5,42.5,42.44,42.5,26000.0,32.5931,32.5931,32.547,32.5931,26000.0
2014-11-21 09:50:00,42.5,42.5,42.46,42.48,26600.0,32.5931,32.5931,32.5624,32.5777,26600.0
2014-11-21 09:55:00,42.48,42.57,42.47,42.53,47400.0,32.5777,32.6467,32.57,32.6161,47400.0
2014-11-21 10:00:00,42.53,42.57,42.45,42.48,53500.0,32.6161,32.6467,32.5547,32.5777,53500.0
2014-11-21 10:05:00,42.48,42.51,42.47,42.5,13300.0,32.5777,32.6007,32.57,32.5931,13300.0
2014-11-21 10:10:00,42.5,42.53,42.46,42.52,25800.0,32.5931,32.6161,32.5624,32.6084,25800.0
2014-11-21 10:15:00,42.52,42.53,42.47,42.5,28200.0,32.6084,32.6161,32.57,32.5931,28200.0
2014-11-21 10:20:00,42.49,42.52,42.48,42.49,35100.0,32.5854,32.6084,32.5777,32.5854,35100.0
2014-11-21 10:25:00,42.48,42.5,42.46,42.48,20000.0,32.5777,32.5931,32.5624,32.5777,20000.0
2014-11-21 10:30:00,42.48,42.49,42.41,42.41,33000.0,32.5777,32.5854,32.524,32.524,33000.0
2014-11-21 10:35:00,42.4,42.49,42.4,42.48,8800.0,32.5164,32.5854,32.5164,32.5777,8800.0
2014-11-21 10:40:00,42.48,42.5,42.45,42.46,17700.0,32.5777,32.5931,32.5547,32.5624,17700.0
2014-11-21 10:45:00,42.46,42.48,42.41,42.41,24300.0,32.5624,32.5777,32.524,32.524,24300.0
2014-11-21 10:50:00,42.41,42.42,42.4,42.42,8400.0,32.524,32.5317,32.5164,32.5317,8400.0
2014-11-21 10:55:00,42.43,42.44,42.34,42.38,25000.0,32.5394,32.547,32.4703,32.501,25000.0
2014-11-21 11:00:00,42.39,42.41,42.38,42.39,19500.0,32.5087,32.524,32.501,32.5087,19500.0
2014-11-21 11:05:00,42.38,42.38,42.31,42.38,15900.0,32.501,32.501,32.4473,32.501,15900.0
2014-11-21 11:10:00,42.38,42.42,42.34,42.42,11800.0,32.501,32.5317,32.4703,32.5317,11800.0
2014-11-21 11:15:00,42.42,42.42,42.37,42.38,89000.0,32.5317,32.5317,32.4934,32.501,89000.0
2014-11-21 11:20:00,42.38,42.39,42.34,42.34,23300.0,32.501,32.5087,32.4703,32.4703,23300.0
2014-11-21 11:25:00,42.34,42.36,42.31,42.32,24400.0,32.4703,32.4857,32.4473,32.455,24400.0
2014-11-21 11:30:00,42.31,42.37,42.3,42.37,18000.0,32.4473,32.4934,32.4397,32.4934,18000.0
2014-11-21 11:35:00,42.37,42.39,42.36,42.38,46600.0,32.4934,32.5087,32.4857,32.501,46600.0
2014-11-21 11:40:00,42.38,42.38,42.35,42.35,18800.0,32.501,32.501,32.478,32.478,18800.0
2014-11-21 11:45:00,42.36,42.4,42.35,42.39,9400.0,32.4857,32.5164,32.478,32.5087,9400.0
2014-11-21 11:50:00,42.4,42.42,42.39,42.41,8000.0,32.5164,32.5317,32.5087,32.524,8000.0
2014-11-21 11:55:00,42.41,42.44,42.4,42.44,10400.0,32.524,32.547,32.5164,32.547,10400.0
2014-11-21 12:00:00,42.44,42.5,42.43,42.5,13500.0,32.547,32.5931,32.5394,32.5931,13500.0
2014-11-21 12:05:00,42.5,42.5,42.46,42.48,14100.0,32.5931,32.5931,32.5624,32.5777,14100.0
2014-11-21 12:10:00,42.48,42.5,42.45,42.46,10900.0,32.5777,32.5931,32.5547,32.5624,10900.0
2014-11-21 12:15:00,42.45,42.45,42.39,42.39,12200.0,32.5547,32.5547,32.5087,32.5087,12200.0
2014-11-21 12:20:00,42.38,42.42,42.37,42.41,6100.0,32.501,32.5317,32.4934,32.524,6100.0
2014-11-21 12:25:00,42.41,42.44,42.38,42.38,17000.0,32.524,32.547,32.501,32.501,17000.0
2014-11-21 12:30:00,42.39,42.43,42.38,42.4,14700.0,32.5087,32.5394,32.501,32.5164,14700.0
2014-11-21 12:35:00,42.39,42.43,42.39,42.41,7000.0,32.5087,32.5394,32.5087,32.524,7000.0
2014-11-21 12:40:00,42.42,42.44,42.38,42.4,12500.0,32.5317,32.547,32.501,32.5164,12500.0
2014-11-21 12:45:00,42.4,42.42,42.39,42.4,3800.0,32.5164,32.5317,32.5087,32.5164,3800.0
2014-11-21 12:50:00,42.4,42.4,42.37,42.37,16600.0,32.5164,32.5164,32.4934,32.4934,16600.0
2014-11-21 12:55:00,42.38,42.4,42.35,42.4,13600.0,32.501,32.5164,32.478,32.5164,13600.0
2014-11-21 13:00:00,42.4,42.42,42.38,42.42,13600.0,32.5164,32.5317,32.501,32.5317,13600.0
2014-11-21 13:05:00,42.42,42.44,42.38,42.4,15600.0,32.5317,32.547,32.501,32.5164,15600.0
2014-11-21 13:10:00,42.41,42.41,42.37,42.38,10300.0,32.524,32.524,32.4934,32.501,10300.0
2014-11-21 13:15:00,42.38,42.39,42.37,42.38,8600.0,32.501,32.5087,32.4934,32.501,8600.0
2014-11-21 13:20:00,42.38,42.4,42.37,42.4,13800.0,32.501,32.5164,32.4934,32.5164,13800.0
2014-11-21 13:25:00,42.39,42.39,42.32,42.33,24200.0,32.5087,32.5087,32.455,32.4627,24200.0
2014-11-21 13:30:00,42.33,42.35,42.3,42.34,17100.0,32.4627,32.478,32.4397,32.4703,17100.0
2014-11-21 13:35:00,42.34,42.37,42.34,42.36,20300.0,32.4703,32.4934,32.4703,32.4857,20300.0
2014-11-21 13:40:00,42.36,42.37,42.33,42.36,20700.0,32.4857,32.4934,32.4627,32.4857,20700.0
2014-11-21 13:45:00,42.36,42.39,42.34,42.38,16200.0,32.4857,32.5087,32.4703,32.501,16200.0
2014-11-21 13:50:00,42.38,42.43,42.37,42.4,25000.0,32.501,32.5394,32.4934,32.5164,25000.0
2014-11-21 13:55:00,42.4,42.43,42.36,42.37,22200.0,32.5164,32.5394,32.4857,32.4934,22200.0
2014-11-21 14:00:00,42.37,42.4,42.37,42.39,9700.0,32.4934,32.5164,32.4934,32.5087,9700.0
2014-11-21 14:05:00,42.39,42.4,42.36,42.4,17600.0,32.5087,32.5164,32.4857,32.5164,17600.0
2014-11-21 14:10:00,42.39,42.4,42.37,42.38,13300.0,32.5087,32.5164,32.4934,32.501,13300.0
2014-11-21 14:15:00,42.38,42.4,42.37,42.4,13000.0,32.501,32.5164,32.4934,32.5164,13000.0
2014-11-21 14:20:00,42.39,42.39,42.36,42.38,13900.0,32.5087,32.5087,32.4857,32.501,13900.0
2014-11-21 14:25:00,42.39,42.39,42.35,42.38,14600.0,32.5087,32.5087,32.478,32.501,14600.0
2014-11-21 14:30:00,42.36,42.37,42.33,42.34,26400.0,32.4857,32.4934,32.4627,32.4703,26400.0
2014-11-21 14:35:00,42.35,42.35,42.3,42.34,26600.0,32.478,32.478,32.4397,32.4703,26600.0
2014-11-21 14:40:00,42.34,42.39,42.33,42.35,50800.0,32.4703,32.5087,32.4627,32.478,50800.0
2014-11-21 14:45:00,42.34,42.35,42.33,42.34,18500.0,32.4703,32.478,32.4627,32.4703,18500.0
2014-11-21 14:50:00,42.34,42.4,42.34,42.38,33200.0,32.4703,32.5164,32.4703,32.501,33200.0
2014-11-21 14:55:00,42.37,42.39,42.34,42.35,14300.0,32.4934,32.5087,32.4703,32.478,14300.0
2014-11-21 15:00:00,42.34,42.38,42.34,42.34,35300.0,32.4703,32.501,32.4703,32.4703,35300.0
2014-11-21 15:05:00,42.34,42.35,42.33,42.34,18300.0,32.4703,32.478,32.4627,32.4703,18300.0
2014-11-21 15:10:00,42.34,42.39,42.33,42.36,38600.0,32.4703,32.5087,32.4627,32.4857,38600.0
2014-11-21 15:15:00,42.37,42.38,42.34,42.38,15700.0,32.4934,32.501,32.4703,32.501,15700.0
2014-11-21 15:20:00,42.38,42.39,42.33,42.35,37200.0,32.501,32.5087,32.4627,32.478,37200.0
2014-11-21 15:25:00,42.35,42.35,42.33,42.35,25500.0,32.478,32.478,32.4627,32.478,25500.0
2014-11-21 15:30:00,42.34,42.37,42.33,42.34,59400.0,32.4703,32.4934,32.4627,32.4703,59400.0
2014-11-21 15:35:00,42.34,42.35,42.33,42.34,45600.0,32.4703,32.478,32.4627,32.4703,45600.0
2014-11-21 15:40:00,42.34,42.35,42.33,42.34,35200.0,32.4703,32.478,32.4627,32.4703,35200.0
2014-11-21 15:45:00,42.34,42.37,42.29,42.3,87600.0,32.4703,32.4934,32.432,32.4397,87600.0
2014-11-21 15:50:00,42.3,42.38,42.28,42.29,188400.0,32.4397,32.501,32.4243,32.432,188400.0
2014-11-21 15:55:00,42.3,42.32,42.28,42.31,177800.0,32.4397,32.455,32.4243,32.4473,177800.0
2014-11-24 09:30:00,42.41,42.5,42.35,42.45,38000.0,32.524,32.5931,32.478,32.5547,38000.0
2014-11-24 09:35:00,42.45,42.45,42.33,42.37,6400.0,32.5547,32.5547,32.4627,32.4934,6400.0
2014-11-24 09:40:00,42.36,42.42,42.36,42.39,2100.0,32.4857,32.5317,32.4857,32.5087,2100.0
2014-11-24 09:45:00,42.4,42.42,42.37,42.37,7900.0,32.5164,32.5317,32.4934,32.4934,7900.0
2014-11-24 09:50:00,42.37,42.47,42.37,42.43,16400.0,32.4934,32.57,32.4934,32.5394,16400.0
2014-11-24 09:55:00,42.44,42.47,42.43,42.44,6600.0,32.547,32.57,32.5394,32.547,6600.0
2014-11-24 10:00:00,42.43,42.5,42.43,42.5,4900.0,32.5394,32.5931,32.5394,32.5931,4900.0
2014-11-24 10:05:00,42.51,42.52,42.41,42.45,39800.0,32.6007,32.6084,32.524,32.5547,39800.0
2014-11-24 10:10:00,42.44,42.44,42.34,42.35,21100.0,32.547,32.547,32.4703,32.478,21100.0
2014-11-24 10:15:00,42.36,42.37,42.22,42.22,25600.0,32.4857,32.4934,32.3783,32.3783,25600.0
2014-11-24 10:20:00,42.23,42.37,42.22,42.36,17200.0,32.386,32.4934,32.3783,32.4857,17200.0
2014-11-24 10:25:00,42.37,42.48,42.37,42.48,8300.0,32.4934,32.5777,32.4934,32.5777,8300.0
2014-11-24 10:30:00,42.49,42.49,42.44,42.47,46900.0,32.5854,32.5854,32.547,32.57,46900.0
2014-11-24 10:35:00,42.47,42.49,42.45,42.48,18000.0,32.57,32.5854,32.5547,32.5777,18000.0
2014-11-24 10:40:00,42.49,42.56,42.48,42.51,58500.0,32.5854,32.6391,32.5777,32.6007,58500.0
2014-11-24 10:45:00,42.51,42.52,42.44,42.44,22600.0,32.6007,32.6084,32.547,32.547,22600.0
2014-11-24 10:50:00,42.45,42.48,42.44,42.46,12300.0,32.5547,32.5777,32.547,32.5624,12300.0
2014-11-24 10:55:00,42.47,42.51,42.46,42.48,26100.0,32.57,32.6007,32.5624,32.5777,26100.0
2014-11-24 11:00:00,42.48,42.5,42.47,42.49,6100.0,32.5777,32.5931,32.57,32.5854,6100.0
2014-11-24 11:05:00,42.5,42.5,42.47,42.5,11000.0,32.5931,32.5931,32.57,32.5931,11000.0
2014-11-24 11:10:00,42.51,42.53,42.49,42.53,7400.0,32.6007,32.6161,32.5854,32.6161,7400.0
2014-11-24 11:15:00,42.53,42.54,42.49,42.49,31400.0,32.6161,32.6237,32.5854,32.5854,31400.0
2014-11-24 11:20:00,42.48,42.48,42.42,42.43,13000.0,32.5777,32.5777,32.5317,32.5394,13000.0
2014-11-24 11:25:00,42.42,42.46,42.42,42.46,12000.0,32.5317,32.5624,32.5317,32.5624,12000.0
2014-11-24 11:30:00,42.46,42.5,42.46,42.47,8600.0,32.5624,32.5931,32.5624,32.57,8600.0
2014-11-24 11:35:00,42.46,42.47,42.44,42.45,6600.0,32.5624,32.57,32.547,32.5547,6600.0
2014-11-24 11:40:00,42.44,42.45,42.43,42.45,6500.0,32.547,32.5547,32.5394,32.5547,6500.0
2014-11-24 11:45:00,42.44,42.45,42.43,42.43,6500.0,32.547,32.5547,32.5394,32.5394,6500.0
2014-11-24 11:50:00,42.42,42.44,42.41,42.41,10000.0,32.5317,32.547,32.524,32.524,10000.0
2014-11-24 11:55:00,42.41,42.41,42.39,42.4,11400.0,32.524,32.524,32.5087,32.5164,11400.0
2014-11-24 12:00:00,42.4,42.41,42.39,42.41,8600.0,32.5164,32.524,32.5087,32.524,8600.0
2014-11-24 12:05:00,42.41,42.41,42.38,42.38,11200.0,32.524,32.524,32.501,32.501,11200.0
2014-11-24 12:10:00,42.38,42.39,42.37,42.38,5100.0,32.501,32.5087,32.4934,32.501,5100.0
2014-11-24 12:15:00,42.39,42.39,42.34,42.35,8000.0,32.5087,32.5087,32.4703,32.478,8000.0
2014-11-24 12:20:00,42.35,42.38,42.35,42.36,12200.0,32.478,32.501,32.478,32.4857,12200.0
2014-11-24 12:25:00,42.35,42.39,42.32,42.39,26800.0,32.478,32.5087,32.455,32.5087,26800.0
2014-11-24 12:30:00,42.39,42.41,42.37,42.37,15200.0,32.5087,32.524,32.4934,32.4934,15200.0
2014-11-24 12:35:00,42.38,42.41,42.38,42.39,9700.0,32.501,32.524,32.501,32.5087,9700.0
2014-11-24 12:40:00,42.4,42.41,42.39,42.4,5900.0,32.5164,32.524,32.5087,32.5164,5900.0
2014-11-24 12:45:00,42.4,42.42,42.4,42.42,8800.0,32.5164,32.5317,32.5164,32.5317,8800.0
2014-11-24 12:50:00,42.43,42.44,42.42,42.44,7900.0,32.5394,32.547,32.5317,32.547,7900.0
2014-11-24 12:55:00,42.44,42.44,42.37,42.41,18800.0,32.547,32.547,32.4934,32.524,18800.0
2014-11-24 13:00:00,42.41,42.42,42.4,42.4,16300.0,32.524,32.5317,32.5164,32.5164,16300.0
2014-11-24 13:05:00,42.4,42.46,42.4,42.46,10100.0,32.5164,32.5624,32.5164,32.5624,10100.0
2014-11-24 13:10:00,42.46,42.49,42.45,42.49,11300.0,32.5624,32.5854,32.5547,32.5854,11300.0
2014-11-24 13:15:00,42.49,42.5,42.48,42.48,22300.0,32.5854,32.5931,32.5777,32.5777,22300.0
2014-11-24 13:20:00,42.49,42.5,42.48,42.5,8200.0,32.5854,32.5931,32.5777,32.5931,8200.0
2014-11-24 13:25:00,42.5,42.5,42.48,42.5,6600.0,32.5931,32.5931,32.5777,32.5931,6600.0
2014-11-24 13:30:00,42.5,42.5,42.49,42.5,8300.0,32.5931,32.5931,32.5854,32.5931,8300.0
2014-11-24 13:35:00,42.5,42.5,42.49,42.5,20800.0,32.5931,32.5931,32.5854,32.5931,20800.0
2014-11-24 13:40:00,42.5,42.5,42.46,42.46,13400.0,32.5931,32.5931,32.5624,32.5624,13400.0
2014-11-24 13:45:00,42.46,42.46,42.45,42.46,8900.0,32.5624,32.5624,32.5547,32.5624,8900.0
2014-11-24 13:50:00,42.46,42.49,42.44,42.49,55200.0,32.5624,32.5854,32.547,32.5854,55200.0
2014-11-24 13:55:00,42.49,42.49,42.48,42.49,8300.0,32.5854,32.5854,32.5777,32.5854,8300.0
2014-11-24 14:00:00,42.49,42.52,42.48,42.52,14300.0,32.5854,32.6084,32.5777,32.6084,14300.0
2014-11-24 14:05:00,42.52,42.57,42.51,42.57,19200.0,32.6084,32.6467,32.6007,32.6467,19200.0
2014-11-24 14:10:00,42.57,42.57,42.53,42.55,16400.0,32.6467,32.6467,32.6161,32.6314,16400.0
2014-11-24 14:15:00,42.55,42.57,42.54,42.57,14100.0,32.6314,32.6467,32.6237,32.6467,14100.0
2014-11-24 14:20:00,42.56,42.57,42.54,42.54,10000.0,32.6391,32.6467,32.6237,32.6237,10000.0
2014-11-24 14:25:00,42.54,42.57,42.54,42.57,9800.0,32.6237,32.6467,32.6237,32.6467,9800.0
2014-11-24 14:30:00,42.57,42.57,42.53,42.57,18900.0,32.6467,32.6467,32.6161,32.6467,18900.0
2014-11-24 14:35:00,42.57,42.57,42.55,42.57,16400.0,32.6467,32.6467,32.6314,32.6467,16400.0
2014-11-24 14:40:00,42.57,42.57,42.54,42.55,21800.0,32.6467,32.6467,32.6237,32.6314,21800.0
2014-11-24 14:45:00,42.55,42.61,42.54,42.61,19000.0,32.6314,32.6774,32.6237,32.6774,19000.0
2014-11-24 14:50:00,42.61,42.61,42.57,42.61,21800.0,32.6774,32.6774,32.6467,32.6774,21800.0
2014-11-24 14:55:00,42.61,42.63,42.58,42.61,19300.0,32.6774,32.6927,32.6544,32.6774,19300.0
2014-11-24 15:00:00,42.61,42.62,42.6,42.62,13400.0,32.6774,32.6851,32.6697,32.6851,13400.0
2014-11-24 15:05:00,42.62,42.62,42.6,42.61,13200.0,32.6851,32.6851,32.6697,32.6774,13200.0
2014-11-24 15:10:00,42.61,42.62,42.59,42.61,30500.0,32.6774,32.6851,32.6621,32.6774,30500.0
2014-11-24 15:15:00,42.61,42.62,42.59,42.61,16300.0,32.6774,32.6851,32.6621,32.6774,16300.0
2014-11-24 15:20:00,42.61,42.61,42.56,42.57,15100.0,32.6774,32.6774,32.6391,32.6467,15100.0
2014-11-24 15:25:00,42.57,42.58,42.56,42.58,18400.0,32.6467,32.6544,32.6391,32.6544,18400.0
2014-11-24 15:30:00,42.57,42.61,42.57,42.58,35100.0,32.6467,32.6774,32.6467,32.6544,35100.0
2014-11-24 15:35:00,42.58,42.6,42.58,42.59,13000.0,32.6544,32.6697,32.6544,32.6621,13000.0
2014-11-24 15:40:00,42.59,42.6,42.58,42.59,16800.0,32.6621,32.6697,32.6544,32.6621,16800.0
2014-11-24 15:45:00,42.59,42.6,42.58,42.6,28700.0,32.6621,32.6697,32.6544,32.6697,28700.0
2014-11-24 15:50:00,42.59,42.65,42.58,42.65,69500.0,32.6621,32.7081,32.6544,32.7081,69500.0
2014-11-24 15:55:00,42.65,42.66,42.63,42.64,124000.0,32.7081,32.7158,32.6927,32.7004,124000.0
2014-11-25 09:30:00,42.63,42.66,42.52,42.62,65600.0,32.6927,32.7158,32.6084,32.6851,65600.0
2014-11-25 09:35:00,42.6,42.62,42.52,42.52,40300.0,32.6697,32.6851,32.6084,32.6084,40300.0
2014-11-25 09:40:00,42.53,42.53,42.45,42.5,9600.0,32.6161,32.6161,32.5547,32.5931,9600.0
2014-11-25 09:45:00,42.5,42.58,42.49,42.58,11900.0,32.5931,32.6544,32.5854,32.6544,11900.0
2014-11-25 09:50:00,42.58,42.61,42.55,42.57,23500.0,32.6544,32.6774,32.6314,32.6467,23500.0
2014-11-25 09:55:00,42.58,42.66,42.57,42.64,8400.0,32.6544,32.7158,32.6467,32.7004,8400.0
2014-11-25 10:00:00,42.63,42.64,42.56,42.57,16200.0,32.6927,32.7004,32.6391,32.6467,16200.0
2014-11-25 10:05:00,42.57,42.58,42.51,42.58,16600.0,32.6467,32.6544,32.6007,32.6544,16600.0
2014-11-25 10:10:00,42.58,42.64,42.57,42.63,17600.0,32.6544,32.7004,32.6467,32.6927,17600.0
2014-11-25 10:15:00,42.62,42.66,42.61,42.64,31500.0,32.6851,32.7158,32.6774,32.7004,31500.0
2014-11-25 10:20:00,42.65,42.69,42.63,42.69,12900.0,32.7081,32.7388,32.6927,32.7388,12900.0
2014-11-25 10:25:00,42.69,42.77,42.69,42.77,24100.0,32.7388,32.8001,32.7388,32.8001,24100.0
2014-11-25 10:30:00,42.76,42.78,42.75,42.78,8700.0,32.7924,32.8078,32.7848,32.8078,8700.0
2014-11-25 10:35:00,42.79,42.79,42.74,42.74,12600.0,32.8155,32.8155,32.7771,32.7771,12600.0
2014-11-25 10:40:00,42.75,42.8,42.73,42.8,8900.0,32.7848,32.8231,32.7694,32.8231,8900.0
2014-11-25 10:45:00,42.8,42.85,42.79,42.81,16700.0,32.8231,32.8615,32.8155,32.8308,16700.0
2014-11-25 10:50:00,42.81,42.84,42.8,42.83,15300.0,32.8308,32.8538,32.8231,32.8461,15300.0
2014-11-25 10:55:00,42.83,42.83,42.8,42.82,12600.0,32.8461,32.8461,32.8231,32.8385,12600.0
2014-11-25 11:00:00,42.81,42.85,42.8,42.85,25600.0,32.8308,32.8615,32.8231,32.8615,25600.0
2014-11-25 11:05:00,42.84,42.85,42.8,42.81,23300.0,32.8538,32.8615,32.8231,32.8308,23300.0
2014-11-25 11:10:00,42.81,42.82,42.78,42.82,13000.0,32.8308,32.8385,32.8078,32.8385,13000.0
2014-11-25 11:15:00,42.82,42.87,42.8,42.87,17100.0,32.8385,32.8768,32.8231,32.8768,17100.0
2014-11-25 11:20:00,42.86,42.87,42.83,42.85,14500.0,32.8691,32.8768,32.8461,32.8615,14500.0
2014-11-25 11:25:00,42.84,42.89,42.84,42.86,12700.0,32.8538,32.8921,32.8538,32.8691,12700.0
2014-11-25 11:30:00,42.85,42.92,42.85,42.91,18700.0,32.8615,32.9151,32.8615,32.9075,18700.0
2014-11-25 11:35:00,42.9,42.92,42.88,42.91,15200.0,32.8998,32.9151,32.8845,32.9075,15200.0
2014-11-25 11:40:00,42.9,42.94,42.9,42.92,28000.0,32.8998,32.9305,32.8998,32.9151,28000.0
2014-11-25 11:45:00,42.93,42.99,42.93,42.99,20800.0,32.9228,32.9688,32.9228,32.9688,20800.0
2014-11-25 11:50:00,42.99,43.08,42.99,43.08,71800.0,32.9688,33.0379,32.9688,33.0379,71800.0
2014-11-25 11:55:00,43.08,43.08,43.0,43.01,15400.0,33.0379,33.0379,32.9765,32.9842,15400.0
2014-11-25 12:00:00,43.02,43.08,43.02,43.08,18300.0,32.9918,33.0379,32.9918,33.0379,18300.0
2014-11-25 12:05:00,43.07,43.12,43.07,43.11,19700.0,33.0302,33.0685,33.0302,33.0609,19700.0
2014-11-25 12:10:00,43.11,43.11,43.02,43.04,12700.0,33.0609,33.0609,32.9918,33.0072,12700.0
2014-11-25 12:15:00,43.04,43.05,43.02,43.04,11600.0,33.0072,33.0148,32.9918,33.0072,11600.0
2014-11-25 12:20:00,43.04,43.07,43.03,43.05,15000.0,33.0072,33.0302,32.9995,33.0148,15000.0
2014-11-25 12:25:00,43.06,43.07,43.05,43.06,5900.0,33.0225,33.0302,33.0148,33.0225,5900.0
2014-11-25 12:30:00,43.06,43.07,43.01,43.03,7700.0,33.0225,33.0302,32.9842,32.9995,7700.0
2014-11-25 12:35:00,43.03,43.04,43.01,43.03,14100.0,32.9995,33.0072,32.9842,32.9995,14100.0
2014-11-25 12:40:00,43.04,43.09,43.03,43.09,16200.0,33.0072,33.0455,32.9995,33.0455,16200.0
2014-11-25 12:45:00,43.09,43.12,43.06,43.11,10000.0,33.0455,33.0685,33.0225,33.0609,10000.0
2014-11-25 12:50:00,43.11,43.12,43.09,43.09,20400.0,33.0609,33.0685,33.0455,33.0455,20400.0
2014-11-25 12:55:00,43.09,43.11,43.09,43.09,17600.0,33.0455,33.0609,33.0455,33.0455,17600.0
2014-11-25 13:00:00,43.09,43.12,43.09,43.12,6000.0,33.0455,33.0685,33.0455,33.0685,6000.0
2014-11-25 13:05:00,43.11,43.12,43.1,43.11,19600.0,33.0609,33.0685,33.0532,33.0609,19600.0
2014-11-25 13:10:00,43.1,43.11,43.09,43.1,12600.0,33.0532,33.0609,33.0455,33.0532,12600.0
2014-11-25 13:15:00,43.11,43.11,43.1,43.11,11700.0,33.0609,33.0609,33.0532,33.0609,11700.0
2014-11-25 13:20:00,43.11,43.11,43.09,43.11,17700.0,33.0609,33.0609,33.0455,33.0609,17700.0
2014-11-25 13:25:00,43.1,43.11,43.06,43.09,19700.0,33.0532,33.0609,33.0225,33.0455,19700.0
2014-11-25 13:30:00,43.08,43.1,43.08,43.08,5500.0,33.0379,33.0532,33.0379,33.0379,5500.0
2014-11-25 13:35:00,43.08,43.11,43.08,43.1,9500.0,33.0379,33.0609,33.0379,33.0532,9500.0
2014-11-25 13:40:00,43.09,43.14,43.09,43.14,13500.0,33.0455,33.0839,33.0455,33.0839,13500.0
2014-11-25 13:45:00,43.13,43.15,43.11,43.11,14500.0,33.0762,33.0915,33.0609,33.0609,14500.0
2014-11-25 13:50:00,43.11,43.14,43.08,43.08,21600.0,33.0609,33.0839,33.0379,33.0379,21600.0
2014-11-25 13:55:00,43.08,43.1,43.08,43.1,7000.0,33.0379,33.0532,33.0379,33.0532,7000.0
2014-11-25 14:00:00,43.1,43.11,43.09,43.09,16300.0,33.0532,33.0609,33.0455,33.0455,16300.0
2014-11-25 14:05:00,43.09,43.11,43.08,43.08,20500.0,33.0455,33.0609,33.0379,33.0379,20500.0
2014-11-25 14:10:00,43.08,43.11,43.08,43.11,10900.0,33.0379,33.0609,33.0379,33.0609,10900.0
2014-11-25 14:15:00,43.1,43.11,43.09,43.09,8900.0,33.0532,33.0609,33.0455,33.0455,8900.0
2014-11-25 14:20:00,43.09,43.12,43.09,43.12,14700.0,33.0455,33.0685,33.0455,33.0685,14700.0
2014-11-25 14:25:00,43.12,43.13,43.1,43.12,11100.0,33.0685,33.0762,33.0532,33.0685,11100.0
2014-11-25 14:30:00,43.12,43.13,43.12,43.13,6200.0,33.0685,33.0762,33.0685,33.0762,6200.0
2014-11-25 14:35:00,43.12,43.12,43.08,43.09,15200.0,33.0685,33.0685,33.0379,33.0455,15200.0
2014-11-25 14:40:00,43.09,43.13,43.08,43.11,14400.0,33.0455,33.0762,33.0379,33.0609,14400.0
2014-11-25 14:45:00,43.11,43.12,43.07,43.08,25300.0,33.0609,33.0685,33.0302,33.0379,25300.0
2014-11-25 14:50:00,43.08,43.08,43.05,43.07,16300.0,33.0379,33.0379,33.0148,33.0302,16300.0
2014-11-25 14:55:00,43.08,43.08,43.06,43.08,19200.0,33.0379,33.0379,33.0225,33.0379,19200.0
2014-11-25 15:00:00,43.08,43.09,43.06,43.08,25200.0,33.0379,33.0455,33.0225,33.0379,25200.0
2014-11-25 15:05:00,43.07,43.1,43.07,43.08,23300.0,33.0302,33.0532,33.0302,33.0379,23300.0
2014-11-25 15:10:00,43.07,43.09,43.07,43.09,13100.0,33.0302,33.0455,33.0302,33.0455,13100.0
2014-11-25 15:15:00,43.08,43.09,43.08,43.09,10200.0,33.0379,33.0455,33.0379,33.0455,10200.0
2014-11-25 15:20:00,43.09,43.12,43.08,43.12,43200.0,33.0455,33.0685,33.0379,33.0685,43200.0
2014-11-25 15:25:00,43.11,43.16,43.11,43.16,30100.0,33.0609,33.0992,33.0609,33.0992,30100.0
2014-11-25 15:30:00,43.16,43.17,43.1,43.12,56200.0,33.0992,33.1069,33.0532,33.0685,56200.0
2014-11-25 15:35:00,43.11,43.12,43.09,43.11,42800.0,33.0609,33.0685,33.0455,33.0609,42800.0
2014-11-25 15:40:00,43.11,43.12,43.09,43.1,45400.0,33.0609,33.0685,33.0455,33.0532,45400.0
2014-11-25 15:45:00,43.09,43.17,43.09,43.15,51500.0,33.0455,33.1069,33.0455,33.0915,51500.0
2014-11-25 15:50:00,43.15,43.15,43.08,43.09,151700.0,33.0915,33.0915,33.0379,33.0455,151700.0
2014-11-25 15:55:00,43.09,43.1,43.08,43.08,114800.0,33.0455,33.0532,33.0379,33.0379,114800.0
2014-11-26 09:30:00,43.02,43.12,42.97,43.03,26300.0,32.9918,33.0685,32.9535,32.9995,26300.0
2014-11-26 09:35:00,43.08,43.12,43.05,43.1,12800.0,33.0379,33.0685,33.0148,33.0532,12800.0
2014-11-26 09:40:00,43.09,43.09,42.99,43.07,14500.0,33.0455,33.0455,32.9688,33.0302,14500.0
2014-11-26 09:45:00,43.05,43.07,42.99,43.05,20100.0,33.0148,33.0302,32.9688,33.0148,20100.0
2014-11-26 09:50:00,43.05,43.06,43.02,43.06,8800.0,33.0148,33.0225,32.9918,33.0225,8800.0
2014-11-26 09:55:00,43.04,43.1,43.02,43.02,16600.0,33.0072,33.0532,32.9918,32.9918,16600.0
2014-11-26 10:00:00,43.02,43.05,42.99,42.99,16100.0,32.9918,33.0148,32.9688,32.9688,16100.0
2014-11-26 10:05:00,42.98,42.98,42.9,42.91,16800.0,32.9612,32.9612,32.8998,32.9075,16800.0
2014-11-26 10:10:00,42.91,42.96,42.9,42.96,20100.0,32.9075,32.9458,32.8998,32.9458,20100.0
2014-11-26 10:15:00,42.95,42.97,42.9,42.9,70800.0,32.9382,32.9535,32.8998,32.8998,70800.0
2014-11-26 10:20:00,42.9,42.91,42.87,42.88,30300.0,32.8998,32.9075,32.8768,32.8845,30300.0
2014-11-26 10:25:00,42.89,42.9,42.86,42.87,20900.0,32.8921,32.8998,32.8691,32.8768,20900.0
2014-11-26 10:30:00,42.87,42.89,42.84,42.85,23600.0,32.8768,32.8921,32.8538,32.8615,23600.0
2014-11-26 10:35:00,42.86,42.87,42.83,42.87,25900.0,32.8691,32.8768,32.8461,32.8768,25900.0
2014-11-26 10:40:00,42.87,42.88,42.85,42.87,24600.0,32.8768,32.8845,32.8615,32.8768,24600.0
2014-11-26 10:45:00,42.87,42.89,42.85,42.87,25200.0,32.8768,32.8921,32.8615,32.8768,25200.0
2014-11-26 10:50:00,42.86,42.88,42.85,42.86,16200.0,32.8691,32.8845,32.8615,32.8691,16200.0
2014-11-26 10:55:00,42.87,42.9,42.86,42.88,36400.0,32.8768,32.8998,32.8691,32.8845,36400.0
2014-11-26 11:00:00,42.88,42.91,42.88,42.91,19300.0,32.8845,32.9075,32.8845,32.9075,19300.0
2014-11-26 11:05:00,42.91,42.91,42.89,42.9,10900.0,32.9075,32.9075,32.8921,32.8998,10900.0
2014-11-26 11:10:00,42.9,42.94,42.9,42.93,17400.0,32.8998,32.9305,32.8998,32.9228,17400.0
2014-11-26 11:15:00,42.92,42.95,42.92,42.93,26100.0,32.9151,32.9382,32.9151,32.9228,26100.0
2014-11-26 11:20:00,42.93,42.93,42.85,42.85,20500.0,32.9228,32.9228,32.8615,32.8615,20500.0
2014-11-26 11:25:00,42.84,42.86,42.84,42.86,9600.0,32.8538,32.8691,32.8538,32.8691,9600.0
2014-11-26 11:30:00,42.85,42.85,42.79,42.8,13700.0,32.8615,32.8615,32.8155,32.8231,13700.0
2014-11-26 11:35:00,42.79,42.81,42.79,42.8,12300.0,32.8155,32.8308,32.8155,32.8231,12300.0
2014-11-26 11:40:00,42.8,42.82,42.77,42.77,24400.0,32.8231,32.8385,32.8001,32.8001,24400.0
2014-11-26 11:45:00,42.78,42.78,42.76,42.76,5600.0,32.8078,32.8078,32.7924,32.7924,5600.0
2014-11-26 11:50:00,42.77,42.78,42.76,42.77,31000.0,32.8001,32.8078,32.7924,32.8001,31000.0
2014-11-26 11:55:00,42.76,42.77,42.74,42.75,19000.0,32.7924,32.8001,32.7771,32.7848,19000.0
2014-11-26 12:00:00,42.75,42.77,42.75,42.76,12100.0,32.7848,32.8001,32.7848,32.7924,12100.0
2014-11-26 12:05:00,42.76,42.76,42.73,42.74,18300.0,32.7924,32.7924,32.7694,32.7771,18300.0
2014-11-26 12:10:00,42.74,42.76,42.73,42.74,28300.0,32.7771,32.7924,32.7694,32.7771,28300.0
2014-11-26 12:15:00,42.75,42.77,42.74,42.75,19000.0,32.7848,32.8001,32.7771,32.7848,19000.0
2014-11-26 12:20:00,42.75,42.75,42.73,42.73,13800.0,32.7848,32.7848,32.7694,32.7694,13800.0
2014-11-26 12:25:00,42.74,42.74,42.71,42.71,10800.0,32.7771,32.7771,32.7541,32.7541,10800.0
2014-11-26 12:30:00,42.72,42.74,42.71,42.74,8300.0,32.7618,32.7771,32.7541,32.7771,8300.0
2014-11-26 12:35:00,42.74,42.75,42.73,42.73,10800.0,32.7771,32.7848,32.7694,32.7694,10800.0
2014-11-26 12:40:00,42.73,42.74,42.73,42.73,6100.0,32.7694,32.7771,32.7694,32.7694,6100.0
2014-11-26 12:45:00,42.73,42.76,42.72,42.75,16700.0,32.7694,32.7924,32.7618,32.7848,16700.0
2014-11-26 12:50:00,42.74,42.75,42.73,42.75,8400.0,32.7771,32.7848,32.7694,32.7848,8400.0
2014-11-26 12:55:00,42.75,42.75,42.74,42.75,5100.0,32.7848,32.7848,32.7771,32.7848,5100.0
2014-11-26 13:00:00,42.74,42.75,42.73,42.75,16000.0,32.7771,32.7848,32.7694,32.7848,16000.0
2014-11-26 13:05:00,42.75,42.75,42.73,42.73,4400.0,32.7848,32.7848,32.7694,32.7694,4400.0
2014-11-26 13:10:00,42.73,42.75,42.73,42.74,8900.0,32.7694,32.7848,32.7694,32.7771,8900.0
2014-11-26 13:15:00,42.74,42.75,42.73,42.75,3400.0,32.7771,32.7848,32.7694,32.7848,3400.0
2014-11-26 13:20:00,42.75,42.75,42.73,42.73,6400.0,32.7848,32.7848,32.7694,32.7694,6400.0
2014-11-26 13:25:00,42.73,42.74,42.73,42.74,2600.0,32.7694,32.7771,32.7694,32.7771,2600.0
2014-11-26 13:30:00,42.74,42.74,42.73,42.73,3700.0,32.7771,32.7771,32.7694,32.7694,3700.0
2014-11-26 13:35:00,42.74,42.74,42.73,42.74,14000.0,32.7771,32.7771,32.7694,32.7771,14000.0
2014-11-26 13:40:00,42.73,42.76,42.73,42.76,11300.0,32.7694,32.7924,32.7694,32.7924,11300.0
2014-11-26 13:45:00,42.76,42.76,42.74,42.76,13100.0,32.7924,32.7924,32.7771,32.7924,13100.0
2014-11-26 13:50:00,42.75,42.76,42.73,42.75,12800.0,32.7848,32.7924,32.7694,32.7848,12800.0
2014-11-26 13:55:00,42.74,42.75,42.73,42.73,11000.0,32.7771,32.7848,32.7694,32.7694,11000.0
2014-11-26 14:00:00,42.73,42.74,42.72,42.73,15100.0,32.7694,32.7771,32.7618,32.7694,15100.0
2014-11-26 14:05:00,42.73,42.74,42.7,42.71,16500.0,32.7694,32.7771,32.7464,32.7541,16500.0
2014-11-26 14:10:00,42.7,42.7,42.66,42.66,11700.0,32.7464,32.7464,32.7158,32.7158,11700.0
2014-11-26 14:15:00,42.66,42.67,42.66,42.66,6400.0,32.7158,32.7234,32.7158,32.7158,6400.0
2014-11-26 14:20:00,42.66,42.67,42.66,42.66,6400.0,32.7158,32.7234,32.7158,32.7158,6400.0
2014-11-26 14:25:00,42.66,42.67,42.63,42.63,28900.0,32.7158,32.7234,32.6927,32.6927,28900.0
2014-11-26 14:30:00,42.63,42.65,42.63,42.64,17700.0,32.6927,32.7081,32.6927,32.7004,17700.0
2014-11-26 14:35:00,42.64,42.66,42.63,42.66,20600.0,32.7004,32.7158,32.6927,32.7158,20600.0
2014-11-26 14:40:00,42.65,42.66,42.64,42.65,21900.0,32.7081,32.7158,32.7004,32.7081,21900.0
2014-11-26 14:45:00,42.64,42.65,42.64,42.65,11200.0,32.7004,32.7081,32.7004,32.7081,11200.0
2014-11-26 14:50:00,42.64,42.65,42.64,42.65,16200.0,32.7004,32.7081,32.7004,32.7081,16200.0
2014-11-26 14:55:00,42.66,42.66,42.62,42.62,24500.0,32.7158,32.7158,32.6851,32.6851,24500.0
2014-11-26 15:00:00,42.62,42.63,42.6,42.61,23500.0,32.6851,32.6927,32.6697,32.6774,23500.0
2014-11-26 15:05:00,42.6,42.61,42.6,42.61,12300.0,32.6697,32.6774,32.6697,32.6774,12300.0
2014-11-26 15:10:00,42.6,42.62,42.6,42.62,11600.0,32.6697,32.6851,32.6697,32.6851,11600.0
2014-11-26 15:15:00,42.62,42.65,42.61,42.65,12100.0,32.6851,32.7081,32.6774,32.7081,12100.0
2014-11-26 15:20:00,42.65,42.69,42.65,42.69,17200.0,32.7081,32.7388,32.7081,32.7388,17200.0
2014-11-26 15:25:00,42.69,42.71,42.68,42.71,11800.0,32.7388,32.7541,32.7311,32.7541,11800.0
2014-11-26 15:30:00,42.71,42.72,42.68,42.68,24800.0,32.7541,32.7618,32.7311,32.7311,24800.0
2014-11-26 15:35:00,42.69,42.71,42.68,42.71,26100.0,32.7388,32.7541,32.7311,32.7541,26100.0
2014-11-26 15:40:00,42.71,42.75,42.7,42.72,23100.0,32.7541,32.7848,32.7464,32.7618,23100.0
2014-11-26 15:45:00,42.72,42.72,42.67,42.7,49300.0,32.7618,32.7618,32.7234,32.7464,49300.0
2014-11-26 15:50:00,42.7,42.72,42.69,42.72,43600.0,32.7464,32.7618,32.7388,32.7618,43600.0
2014-11-26 15:55:00,42.72,42.74,42.7,42.7,105400.0,32.7618,32.7771,32.7464,32.7464,105400.0
2014-11-28 09:30:00,42.81,42.9,42.52,42.53,120200.0,32.8308,32.8998,32.6084,32.6161,120200.0
2014-11-28 09:35:00,42.58,42.58,42.42,42.51,20800.0,32.6544,32.6544,32.5317,32.6007,20800.0
2014-11-28 09:40:00,42.51,42.52,42.45,42.49,12900.0,32.6007,32.6084,32.5547,32.5854,12900.0
2014-11-28 09:45:00,42.5,42.59,42.48,42.58,9600.0,32.5931,32.6621,32.5777,32.6544,9600.0
2014-11-28 09:50:00,42.59,42.7,42.58,42.68,15000.0,32.6621,32.7464,32.6544,32.7311,15000.0
2014-11-28 09:55:00,42.68,42.71,42.6,42.64,19000.0,32.7311,32.7541,32.6697,32.7004,19000.0
2014-11-28 10:00:00,42.64,42.68,42.63,42.64,20700.0,32.7004,32.7311,32.6927,32.7004,20700.0
2014-11-28 10:05:00,42.63,42.78,42.61,42.76,16900.0,32.6927,32.8078,32.6774,32.7924,16900.0
2014-11-28 10:10:00,42.76,42.86,42.76,42.79,17800.0,32.7924,32.8691,32.7924,32.8155,17800.0
2014-11-28 10:15:00,42.79,42.8,42.71,42.72,14600.0,32.8155,32.8231,32.7541,32.7618,14600.0
2014-11-28 10:20:00,42.72,42.8,42.7,42.79,22300.0,32.7618,32.8231,32.7464,32.8155,22300.0
2014-11-28 10:25:00,42.79,42.82,42.77,42.81,16700.0,32.8155,32.8385,32.8001,32.8308,16700.0
2014-11-28 10:30:00,42.81,42.89,42.81,42.84,19200.0,32.8308,32.8921,32.8308,32.8538,19200.0
2014-11-28 10:35:00,42.84,42.84,42.8,42.83,16500.0,32.8538,32.8538,32.8231,32.8461,16500.0
2014-11-28 10:40:00,42.83,42.86,42.82,42.83,14400.0,32.8461,32.8691,32.8385,32.8461,14400.0
2014-11-28 10:45:00,42.83,42.83,42.76,42.76,27500.0,32.8461,32.8461,32.7924,32.7924,27500.0
2014-11-28 10:50:00,42.75,42.76,42.7,42.75,22700.0,32.7848,32.7924,32.7464,32.7848,22700.0
2014-11-28 10:55:00,42.75,42.75,42.71,42.72,19000.0,32.7848,32.7848,32.7541,32.7618,19000.0
2014-11-28 11:00:00,42.72,42.76,42.69,42.76,27200.0,32.7618,32.7924,32.7388,32.7924,27200.0
2014-11-28 11:05:00,42.76,42.79,42.75,42.76,10700.0,32.7924,32.8155,32.7848,32.7924,10700.0
2014-11-28 11:10:00,42.75,42.76,42.72,42.75,15200.0,32.7848,32.7924,32.7618,32.7848,15200.0
2014-11-28 11:15:00,42.75,42.77,42.74,42.77,12700.0,32.7848,32.8001,32.7771,32.8001,12700.0
2014-11-28 11:20:00,42.78,42.78,42.74,42.74,9700.0,32.8078,32.8078,32.7771,32.7771,9700.0
2014-11-28 11:25:00,42.74,42.77,42.73,42.73,11300.0,32.7771,32.8001,32.7694,32.7694,11300.0
2014-11-28 11:30:00,42.73,42.8,42.73,42.8,14200.0,32.7694,32.8231,32.7694,32.8231,14200.0
2014-11-28 11:35:00,42.79,42.8,42.75,42.77,14100.0,32.8155,32.8231,32.7848,32.8001,14100.0
2014-11-28 11:40:00,42.77,42.79,42.76,42.79,10900.0,32.8001,32.8155,32.7924,32.8155,10900.0
2014-11-28 11:45:00,42.8,42.8,42.75,42.77,12600.0,32.8231,32.8231,32.7848,32.8001,12600.0
2014-11-28 11:50:00,42.77,42.81,42.76,42.79,11900.0,32.8001,32.8308,32.7924,32.8155,11900.0
2014-11-28 11:55:00,42.77,42.78,42.75,42.75,8900.0,32.8001,32.8078,32.7848,32.7848,8900.0
2014-11-28 12:00:00,42.76,42.8,42.73,42.8,16700.0,32.7924,32.8231,32.7694,32.8231,16700.0
2014-11-28 12:05:00,42.8,42.82,42.76,42.76,8800.0,32.8231,32.8385,32.7924,32.7924,8800.0
2014-11-28 12:10:00,42.75,42.75,42.71,42.71,17400.0,32.7848,32.7848,32.7541,32.7541,17400.0
2014-11-28 12:15:00,42.71,42.71,42.66,42.67,21800.0,32.7541,32.7541,32.7158,32.7234,21800.0
2014-11-28 12:20:00,42.67,42.7,42.65,42.65,12900.0,32.7234,32.7464,32.7081,32.7081,12900.0
2014-11-28 12:25:00,42.65,42.71,42.65,42.67,15500.0,32.7081,32.7541,32.7081,32.7234,15500.0
2014-11-28 12:30:00,42.67,42.71,42.66,42.69,13800.0,32.7234,32.7541,32.7158,32.7388,13800.0
2014-11-28 12:35:00,42.69,42.7,42.66,42.66,14100.0,32.7388,32.7464,32.7158,32.7158,14100.0
2014-11-28 12:40:00,42.65,42.67,42.63,42.65,15300.0,32.7081,32.7234,32.6927,32.7081,15300.0
2014-11-28 12:45:00,42.66,42.67,42.63,42.65,17400.0,32.7158,32.7234,32.6927,32.7081,17400.0
2014-11-28 12:50:00,42.65,42.65,42.53,42.55,39200.0,32.7081,32.7081,32.6161,32.6314,39200.0
2014-11-28 12:55:00,42.55,42.57,42.48,42.55,51800.0,32.6314,32.6467,32.5777,32.6314,51800.0
2014-12-01 09:30:00,42.06,42.27,42.06,42.23,175800.0,32.2556,32.4167,32.2556,32.386,175800.0
2014-12-01 09:35:00,42.23,42.24,42.11,42.16,19600.0,32.386,32.3937,32.294,32.3323,19600.0
2014-12-01 09:40:00,42.15,42.2,42.03,42.2,62400.0,32.3246,32.363,32.2326,32.363,62400.0
2014-12-01 09:45:00,42.25,42.26,42.04,42.04,81000.0,32.4013,32.409,32.2403,32.2403,81000.0
2014-12-01 09:50:00,42.03,42.04,41.9,41.98,68300.0,32.2326,32.2403,32.1329,32.1943,68300.0
2014-12-01 09:55:00,41.98,42.0,41.84,41.89,29100.0,32.1943,32.2096,32.0869,32.1252,29100.0
2014-12-01 10:00:00,41.88,41.99,41.85,41.88,24900.0,32.1176,32.2019,32.0946,32.1176,24900.0
2014-12-01 10:05:00,41.88,41.91,41.75,41.76,39400.0,32.1176,32.1406,32.0179,32.0255,39400.0
2014-12-01 10:10:00,41.76,41.87,41.76,41.87,41900.0,32.0255,32.1099,32.0255,32.1099,41900.0
2014-12-01 10:15:00,41.87,41.9,41.83,41.87,48500.0,32.1099,32.1329,32.0792,32.1099,48500.0
2014-12-01 10:20:00,41.88,41.93,41.88,41.89,46800.0,32.1176,32.1559,32.1176,32.1252,46800.0
2014-12-01 10:25:00,41.9,41.95,41.89,41.91,22300.0,32.1329,32.1713,32.1252,32.1406,22300.0
2014-12-01 10:30:00,41.9,41.94,41.86,41.86,22000.0,32.1329,32.1636,32.1022,32.1022,22000.0
2014-12-01 10:35:00,41.86,41.88,41.82,41.82,34200.0,32.1022,32.1176,32.0716,32.0716,34200.0
2014-12-01 10:40:00,41.82,41.83,41.77,41.83,17900.0,32.0716,32.0792,32.0332,32.0792,17900.0
2014-12-01 10:45:00,41.82,41.85,41.75,41.84,39300.0,32.0716,32.0946,32.0179,32.0869,39300.0
2014-12-01 10:50:00,41.83,41.84,41.76,41.82,59700.0,32.0792,32.0869,32.0255,32.0716,59700.0
2014-12-01 10:55:00,41.82,41.83,41.8,41.83,31000.0,32.0716,32.0792,32.0562,32.0792,31000.0
2014-12-01 11:00:00,41.82,41.88,41.82,41.87,23600.0,32.0716,32.1176,32.0716,32.1099,23600.0
2014-12-01 11:05:00,41.87,41.88,41.85,41.85,14800.0,32.1099,32.1176,32.0946,32.0946,14800.0
2014-12-01 11:10:00,41.85,41.86,41.77,41.78,38100.0,32.0946,32.1022,32.0332,32.0409,38100.0
2014-12-01 11:15:00,41.78,41.84,41.78,41.79,24600.0,32.0409,32.0869,32.0409,32.0486,24600.0
2014-12-01 11:20:00,41.8,41.86,41.8,41.85,47900.0,32.0562,32.1022,32.0562,32.0946,47900.0
2014-12-01 11:25:00,41.85,41.89,41.84,41.89,26100.0,32.0946,32.1252,32.0869,32.1252,26100.0
2014-12-01 11:30:00,41.9,41.9,41.85,41.86,17400.0,32.1329,32.1329,32.0946,32.1022,17400.0
2014-12-01 11:35:00,41.86,41.88,41.81,41.87,28200.0,32.1022,32.1176,32.0639,32.1099,28200.0
2014-12-01 11:40:00,41.88,41.98,41.87,41.91,40500.0,32.1176,32.1943,32.1099,32.1406,40500.0
2014-12-01 11:45:00,41.91,41.92,41.88,41.9,20700.0,32.1406,32.1483,32.1176,32.1329,20700.0
2014-12-01 11:50:00,41.9,41.9,41.88,41.89,28500.0,32.1329,32.1329,32.1176,32.1252,28500.0
2014-12-01 11:55:00,41.89,41.9,41.87,41.87,24900.0,32.1252,32.1329,32.1099,32.1099,24900.0
2014-12-01 12:00:00,41.88,41.89,41.86,41.88,47900.0,32.1176,32.1252,32.1022,32.1176,47900.0
2014-12-01 12:05:00,41.89,41.9,41.88,41.88,13500.0,32.1252,32.1329,32.1176,32.1176,13500.0
2014-12-01 12:10:00,41.88,41.91,41.87,41.91,16700.0,32.1176,32.1406,32.1099,32.1406,16700.0
2014-12-01 12:15:00,41.91,41.94,41.9,41.94,13900.0,32.1406,32.1636,32.1329,32.1636,13900.0
2014-12-01 12:20:00,41.95,42.0,41.94,41.98,23100.0,32.1713,32.2096,32.1636,32.1943,23100.0
2014-12-01 12:25:00,41.99,42.01,41.95,42.0,46100.0,32.2019,32.2173,32.1713,32.2096,46100.0
2014-12-01 12:30:00,42.01,42.05,42.0,42.05,10500.0,32.2173,32.2479,32.2096,32.2479,10500.0
2014-12-01 12:35:00,42.04,42.06,42.01,42.02,10600.0,32.2403,32.2556,32.2173,32.2249,10600.0
2014-12-01 12:40:00,42.02,42.05,42.01,42.02,10900.0,32.2249,32.2479,32.2173,32.2249,10900.0
2014-12-01 12:45:00,42.03,42.03,42.0,42.03,15900.0,32.2326,32.2326,32.2096,32.2326,15900.0
2014-12-01 12:50:00,42.03,42.05,42.02,42.05,17900.0,32.2326,32.2479,32.2249,32.2479,17900.0
2014-12-01 12:55:00,42.06,42.08,42.03,42.07,14400.0,32.2556,32.271,32.2326,32.2633,14400.0
2014-12-01 13:00:00,42.07,42.1,42.07,42.09,9500.0,32.2633,32.2863,32.2633,32.2786,9500.0
2014-12-01 13:05:00,42.09,42.11,42.09,42.09,9700.0,32.2786,32.294,32.2786,32.2786,9700.0
2014-12-01 13:10:00,42.1,42.11,42.09,42.1,8600.0,32.2863,32.294,32.2786,32.2863,8600.0
2014-12-01 13:15:00,42.1,42.15,42.1,42.1,26700.0,32.2863,32.3246,32.2863,32.2863,26700.0
2014-12-01 13:20:00,42.11,42.16,42.1,42.14,22500.0,32.294,32.3323,32.2863,32.317,22500.0
2014-12-01 13:25:00,42.14,42.17,42.14,42.16,9300.0,32.317,32.34,32.317,32.3323,9300.0
2014-12-01 13:30:00,42.17,42.2,42.17,42.18,14700.0,32.34,32.363,32.34,32.3476,14700.0
2014-12-01 13:35:00,42.18,42.2,42.17,42.2,11600.0,32.3476,32.363,32.34,32.363,11600.0
2014-12-01 13:40:00,42.2,42.22,42.19,42.21,11000.0,32.363,32.3783,32.3553,32.3707,11000.0
2014-12-01 13:45:00,42.21,42.23,42.21,42.21,10100.0,32.3707,32.386,32.3707,32.3707,10100.0
2014-12-01 13:50:00,42.21,42.22,42.2,42.2,6900.0,32.3707,32.3783,32.363,32.363,6900.0
2014-12-01 13:55:00,42.2,42.24,42.2,42.21,13400.0,32.363,32.3937,32.363,32.3707,13400.0
2014-12-01 14:00:00,42.21,42.22,42.14,42.14,16400.0,32.3707,32.3783,32.317,32.317,16400.0
2014-12-01 14:05:00,42.14,42.15,42.1,42.13,23200.0,32.317,32.3246,32.2863,32.3093,23200.0
2014-12-01 14:10:00,42.13,42.13,42.1,42.11,31900.0,32.3093,32.3093,32.2863,32.294,31900.0
2014-12-01 14:15:00,42.11,42.12,42.09,42.12,35800.0,32.294,32.3016,32.2786,32.3016,35800.0
2014-12-01 14:20:00,42.11,42.11,42.06,42.07,15700.0,32.294,32.294,32.2556,32.2633,15700.0
2014-12-01 14:25:00,42.06,42.08,42.05,42.05,16200.0,32.2556,32.271,32.2479,32.2479,16200.0
2014-12-01 14:30:00,42.05,42.08,42.04,42.08,22300.0,32.2479,32.271,32.2403,32.271,22300.0
2014-12-01 14:35:00,42.08,42.08,42.01,42.05,21600.0,32.271,32.271,32.2173,32.2479,21600.0
2014-12-01 14:40:00,42.05,42.07,42.03,42.05,16400.0,32.2479,32.2633,32.2326,32.2479,16400.0
2014-12-01 14:45:00,42.04,42.06,42.03,42.04,21800.0,32.2403,32.2556,32.2326,32.2403,21800.0
2014-12-01 14:50:00,42.05,42.05,42.03,42.04,14100.0,32.2479,32.2479,32.2326,32.2403,14100.0
2014-12-01 14:55:00,42.04,42.05,42.02,42.04,21300.0,32.2403,32.2479,32.2249,32.2403,21300.0
2014-12-01 15:00:00,42.04,42.11,42.04,42.09,24700.0,32.2403,32.294,32.2403,32.2786,24700.0
2014-12-01 15:05:00,42.08,42.13,42.08,42.12,14200.0,32.271,32.3093,32.271,32.3016,14200.0
2014-12-01 15:10:00,42.12,42.13,42.1,42.1,31600.0,32.3016,32.3093,32.2863,32.2863,31600.0
2014-12-01 15:15:00,42.1,42.14,42.09,42.11,28400.0,32.2863,32.317,32.2786,32.294,28400.0
2014-12-01 15:20:00,42.11,42.14,42.1,42.14,19800.0,32.294,32.317,32.2863,32.317,19800.0
2014-12-01 15:25:00,42.14,42.16,42.13,42.13,41100.0,32.317,32.3323,32.3093,32.3093,41100.0
2014-12-01 15:30:00,42.14,42.17,42.12,42.14,37300.0,32.317,32.34,32.3016,32.317,37300.0
2014-12-01 15:35:00,42.13,42.14,42.07,42.08,62400.0,32.3093,32.317,32.2633,32.271,62400.0
2014-12-01 15:40:00,42.09,42.1,42.05,42.06,52900.0,32.2786,32.2863,32.2479,32.2556,52900.0
2014-12-01 15:45:00,42.06,42.07,42.02,42.03,66700.0,32.2556,32.2633,32.2249,32.2326,66700.0
2014-12-01 15:50:00,42.02,42.03,41.97,41.98,122100.0,32.2249,32.2326,32.1866,32.1943,122100.0
2014-12-01 15:55:00,41.98,42.0,41.96,41.99,176500.0,32.1943,32.2096,32.1789,32.2019,176500.0
2014-12-02 09:30:00,41.69,41.93,41.51,41.9,89100.0,31.9719,32.1559,31.8338,32.1329,89100.0
2014-12-02 09:35:00,41.88,41.98,41.86,41.97,12300.0,32.1176,32.1943,32.1022,32.1866,12300.0
2014-12-02 09:40:00,41.94,42.08,41.94,42.03,20000.0,32.1636,32.271,32.1636,32.2326,20000.0
2014-12-02 09:45:00,42.06,42.07,41.9,41.91,20900.0,32.2556,32.2633,32.1329,32.1406,20900.0
2014-12-02 09:50:00,41.91,41.91,41.85,41.89,17500.0,32.1406,32.1406,32.0946,32.1252,17500.0
2014-12-02 09:55:00,41.89,42.04,41.88,41.97,42800.0,32.1252,32.2403,32.1176,32.1866,42800.0
2014-12-02 10:00:00,41.97,42.04,41.96,42.03,41100.0,32.1866,32.2403,32.1789,32.2326,41100.0
2014-12-02 10:05:00,42.03,42.04,42.0,42.0,22900.0,32.2326,32.2403,32.2096,32.2096,22900.0
2014-12-02 10:10:00,42.02,42.05,41.96,41.97,39000.0,32.2249,32.2479,32.1789,32.1866,39000.0
2014-12-02 10:15:00,41.96,42.09,41.96,42.06,16600.0,32.1789,32.2786,32.1789,32.2556,16600.0
2014-12-02 10:20:00,42.05,42.09,42.03,42.05,11800.0,32.2479,32.2786,32.2326,32.2479,11800.0
2014-12-02 10:25:00,42.07,42.09,42.04,42.07,35000.0,32.2633,32.2786,32.2403,32.2633,35000.0
2014-12-02 10:30:00,42.07,42.16,42.05,42.16,20500.0,32.2633,32.3323,32.2479,32.3323,20500.0
2014-12-02 10:35:00,42.16,42.19,42.09,42.1,15600.0,32.3323,32.3553,32.2786,32.2863,15600.0
2014-12-02 10:40:00,42.1,42.16,42.09,42.16,12900.0,32.2863,32.3323,32.2786,32.3323,12900.0
2014-12-02 10:45:00,42.17,42.23,42.17,42.2,17000.0,32.34,32.386,32.34,32.363,17000.0
2014-12-02 10:50:00,42.19,42.2,42.18,42.18,15300.0,32.3553,32.363,32.3476,32.3476,15300.0
2014-12-02 10:55:00,42.19,42.2,42.16,42.17,43500.0,32.3553,32.363,32.3323,32.34,43500.0
2014-12-02 11:00:00,42.18,42.21,42.12,42.12,16200.0,32.3476,32.3707,32.3016,32.3016,16200.0
2014-12-02 11:05:00,42.13,42.15,42.12,42.13,13100.0,32.3093,32.3246,32.3016,32.3093,13100.0
2014-12-02 11:10:00,42.13,42.18,42.13,42.16,13700.0,32.3093,32.3476,32.3093,32.3323,13700.0
2014-12-02 11:15:00,42.17,42.2,42.16,42.2,22400.0,32.34,32.363,32.3323,32.363,22400.0
2014-12-02 11:20:00,42.2,42.22,42.12,42.12,6700.0,32.363,32.3783,32.3016,32.3016,6700.0
2014-12-02 11:25:00,42.12,42.15,42.11,42.13,11300.0,32.3016,32.3246,32.294,32.3093,11300.0
2014-12-02 11:30:00,42.12,42.15,42.12,42.14,7500.0,32.3016,32.3246,32.3016,32.317,7500.0
2014-12-02 11:35:00,42.14,42.15,42.12,42.14,12100.0,32.317,32.3246,32.3016,32.317,12100.0
2014-12-02 11:40:00,42.15,42.18,42.13,42.15,10100.0,32.3246,32.3476,32.3093,32.3246,10100.0
2014-12-02 11:45:00,42.14,42.18,42.14,42.18,7200.0,32.317,32.3476,32.317,32.3476,7200.0
2014-12-02 11:50:00,42.18,42.19,42.14,42.14,13900.0,32.3476,32.3553,32.317,32.317,13900.0
2014-12-02 11:55:00,42.14,42.2,42.14,42.19,10700.0,32.317,32.363,32.317,32.3553,10700.0
2014-12-02 12:00:00,42.19,42.21,42.18,42.18,5000.0,32.3553,32.3707,32.3476,32.3476,5000.0
2014-12-02 12:05:00,42.18,42.2,42.16,42.18,7400.0,32.3476,32.363,32.3323,32.3476,7400.0
2014-12-02 12:10:00,42.19,42.19,42.15,42.18,4700.0,32.3553,32.3553,32.3246,32.3476,4700.0
2014-12-02 12:15:00,42.18,42.19,42.14,42.17,7900.0,32.3476,32.3553,32.317,32.34,7900.0
2014-12-02 12:20:00,42.18,42.19,42.16,42.18,14300.0,32.3476,32.3553,32.3323,32.3476,14300.0
2014-12-02 12:25:00,42.19,42.21,42.18,42.18,6200.0,32.3553,32.3707,32.3476,32.3476,6200.0
2014-12-02 12:30:00,42.18,42.19,42.09,42.11,11200.0,32.3476,32.3553,32.2786,32.294,11200.0
2014-12-02 12:35:00,42.11,42.13,42.08,42.09,11800.0,32.294,32.3093,32.271,32.2786,11800.0
2014-12-02 12:40:00,42.09,42.11,42.07,42.07,4600.0,32.2786,32.294,32.2633,32.2633,4600.0
2014-12-02 12:45:00,42.08,42.12,42.05,42.12,10200.0,32.271,32.3016,32.2479,32.3016,10200.0
2014-12-02 12:50:00,42.13,42.15,42.08,42.11,6900.0,32.3093,32.3246,32.271,32.294,6900.0
2014-12-02 12:55:00,42.11,42.12,42.1,42.12,8300.0,32.294,32.3016,32.2863,32.3016,8300.0
2014-12-02 13:00:00,42.11,42.16,42.11,42.16,8300.0,32.294,32.3323,32.294,32.3323,8300.0
2014-12-02 13:05:00,42.16,42.18,42.13,42.13,7400.0,32.3323,32.3476,32.3093,32.3093,7400.0
2014-12-02 13:10:00,42.13,42.14,42.11,42.11,5300.0,32.3093,32.317,32.294,32.294,5300.0
2014-12-02 13:15:00,42.12,42.12,42.1,42.11,6600.0,32.3016,32.3016,32.2863,32.294,6600.0
2014-12-02 13:20:00,42.1,42.11,42.09,42.11,4200.0,32.2863,32.294,32.2786,32.294,4200.0
2014-12-02 13:25:00,42.11,42.18,42.11,42.18,8100.0,32.294,32.3476,32.294,32.3476,8100.0
2014-12-02 13:30:00,42.18,42.19,42.15,42.16,4200.0,32.3476,32.3553,32.3246,32.3323,4200.0
2014-12-02 13:35:00,42.16,42.17,42.14,42.15,15600.0,32.3323,32.34,32.317,32.3246,15600.0
2014-12-02 13:40:00,42.15,42.21,42.14,42.21,15500.0,32.3246,32.3707,32.317,32.3707,15500.0
2014-12-02 13:45:00,42.21,42.25,42.2,42.23,10400.0,32.3707,32.4013,32.363,32.386,10400.0
2014-12-02 13:50:00,42.22,42.25,42.19,42.21,7800.0,32.3783,32.4013,32.3553,32.3707,7800.0
2014-12-02 13:55:00,42.21,42.21,42.19,42.21,4500.0,32.3707,32.3707,32.3553,32.3707,4500.0
2014-12-02 14:00:00,42.22,42.23,42.19,42.2,8300.0,32.3783,32.386,32.3553,32.363,8300.0
2014-12-02 14:05:00,42.2,42.21,42.13,42.15,21500.0,32.363,32.3707,32.3093,32.3246,21500.0
2014-12-02 14:10:00,42.16,42.18,42.13,42.17,12200.0,32.3323,32.3476,32.3093,32.34,12200.0
2014-12-02 14:15:00,42.15,42.16,42.09,42.12,12400.0,32.3246,32.3323,32.2786,32.3016,12400.0
2014-12-02 14:20:00,42.11,42.15,42.1,42.14,9900.0,32.294,32.3246,32.2863,32.317,9900.0
2014-12-02 14:25:00,42.13,42.13,42.09,42.09,4900.0,32.3093,32.3093,32.2786,32.2786,4900.0
2014-12-02 14:30:00,42.1,42.11,42.09,42.11,7300.0,32.2863,32.294,32.2786,32.294,7300.0
2014-12-02 14:35:00,42.11,42.12,42.09,42.12,11600.0,32.294,32.3016,32.2786,32.3016,11600.0
2014-12-02 14:40:00,42.12,42.14,42.11,42.13,10000.0,32.3016,32.317,32.294,32.3093,10000.0
2014-12-02 14:45:00,42.14,42.17,42.13,42.17,12200.0,32.317,32.34,32.3093,32.34,12200.0
2014-12-02 14:50:00,42.16,42.17,42.15,42.16,6300.0,32.3323,32.34,32.3246,32.3323,6300.0
2014-12-02 14:55:00,42.16,42.17,42.14,42.15,14300.0,32.3323,32.34,32.317,32.3246,14300.0
2014-12-02 15:00:00,42.15,42.16,42.13,42.15,16400.0,32.3246,32.3323,32.3093,32.3246,16400.0
2014-12-02 15:05:00,42.16,42.17,42.14,42.17,12900.0,32.3323,32.34,32.317,32.34,12900.0
2014-12-02 15:10:00,42.16,42.16,42.12,42.12,20000.0,32.3323,32.3323,32.3016,32.3016,20000.0
2014-12-02 15:15:00,42.13,42.16,42.13,42.14,15500.0,32.3093,32.3323,32.3093,32.317,15500.0
2014-12-02 15:20:00,42.14,42.15,42.07,42.08,18300.0,32.317,32.3246,32.2633,32.271,18300.0
2014-12-02 15:25:00,42.07,42.08,42.05,42.06,15900.0,32.2633,32.271,32.2479,32.2556,15900.0
2014-12-02 15:30:00,42.06,42.1,42.05,42.06,27000.0,32.2556,32.2863,32.2479,32.2556,27000.0
2014-12-02 15:35:00,42.06,42.07,42.04,42.05,16600.0,32.2556,32.2633,32.2403,32.2479,16600.0
2014-12-02 15:40:00,42.05,42.07,42.04,42.05,21800.0,32.2479,32.2633,32.2403,32.2479,21800.0
2014-12-02 15:45:00,42.04,42.04,42.01,42.02,26300.0,32.2403,32.2403,32.2173,32.2249,26300.0
2014-12-02 15:50:00,42.01,42.02,41.98,41.99,60900.0,32.2173,32.2249,32.1943,32.2019,60900.0
2014-12-02 15:55:00,41.99,42.04,41.99,42.03,72400.0,32.2019,32.2403,32.2019,32.2326,72400.0
2014-12-03 09:30:00,42.1,42.25,42.1,42.1,42500.0,32.2863,32.4013,32.2863,32.2863,42500.0
2014-12-03 09:35:00,42.12,42.2,42.02,42.07,59000.0,32.3016,32.363,32.2249,32.2633,59000.0
2014-12-03 09:40:00,42.1,42.17,42.0,42.0,55300.0,32.2863,32.34,32.2096,32.2096,55300.0
2014-12-03 09:45:00,42.0,42.11,42.0,42.08,13000.0,32.2096,32.294,32.2096,32.271,13000.0
2014-12-03 09:50:00,42.07,42.08,42.02,42.08,12700.0,32.2633,32.271,32.2249,32.271,12700.0
2014-12-03 09:55:00,42.07,42.12,42.0,42.12,17700.0,32.2633,32.3016,32.2096,32.3016,17700.0
2014-12-03 10:00:00,42.12,42.14,42.06,42.12,16100.0,32.3016,32.317,32.2556,32.3016,16100.0
2014-12-03 10:05:00,42.12,42.16,42.09,42.15,13400.0,32.3016,32.3323,32.2786,32.3246,13400.0
2014-12-03 10:10:00,42.14,42.26,42.12,42.22,91000.0,32.317,32.409,32.3016,32.3783,91000.0
2014-12-03 10:15:00,42.23,42.26,42.21,42.26,10100.0,32.386,32.409,32.3707,32.409,10100.0
2014-12-03 10:20:00,42.26,42.37,42.21,42.36,13000.0,32.409,32.4934,32.3707,32.4857,13000.0
2014-12-03 10:25:00,42.37,42.4,42.33,42.35,11900.0,32.4934,32.5164,32.4627,32.478,11900.0
2014-12-03 10:30:00,42.34,42.45,42.34,42.44,17900.0,32.4703,32.5547,32.4703,32.547,17900.0
2014-12-03 10:35:00,42.44,42.49,42.43,42.47,24200.0,32.547,32.5854,32.5394,32.57,24200.0
2014-12-03 10:40:00,42.47,42.49,42.45,42.46,12000.0,32.57,32.5854,32.5547,32.5624,12000.0
2014-12-03 10:45:00,42.47,42.54,42.47,42.53,23800.0,32.57,32.6237,32.57,32.6161,23800.0
2014-12-03 10:50:00,42.52,42.53,42.45,42.45,8700.0,32.6084,32.6161,32.5547,32.5547,8700.0
2014-12-03 10:55:00,42.44,42.46,42.4,42.43,15400.0,32.547,32.5624,32.5164,32.5394,15400.0
2014-12-03 11:00:00,42.42,42.49,42.42,42.47,15600.0,32.5317,32.5854,32.5317,32.57,15600.0
2014-12-03 11:05:00,42.46,42.49,42.45,42.48,16300.0,32.5624,32.5854,32.5547,32.5777,16300.0
2014-12-03 11:10:00,42.47,42.53,42.47,42.47,22000.0,32.57,32.6161,32.57,32.57,22000.0
2014-12-03 11:15:00,42.47,42.51,42.47,42.49,15000.0,32.57,32.6007,32.57,32.5854,15000.0
2014-12-03 11:20:00,42.49,42.54,42.47,42.53,19600.0,32.5854,32.6237,32.57,32.6161,19600.0
2014-12-03 11:25:00,42.52,42.59,42.51,42.59,23300.0,32.6084,32.6621,32.6007,32.6621,23300.0
2014-12-03 11:30:00,42.58,42.59,42.54,42.55,28800.0,32.6544,32.6621,32.6237,32.6314,28800.0
2014-12-03 11:35:00,42.56,42.59,42.55,42.58,21200.0,32.6391,32.6621,32.6314,32.6544,21200.0
2014-12-03 11:40:00,42.59,42.67,42.59,42.67,32500.0,32.6621,32.7234,32.6621,32.7234,32500.0
2014-12-03 11:45:00,42.67,42.69,42.65,42.67,13900.0,32.7234,32.7388,32.7081,32.7234,13900.0
2014-12-03 11:50:00,42.67,42.69,42.66,42.69,16400.0,32.7234,32.7388,32.7158,32.7388,16400.0
2014-12-03 11:55:00,42.68,42.7,42.67,42.7,19700.0,32.7311,32.7464,32.7234,32.7464,19700.0
2014-12-03 12:00:00,42.7,42.71,42.66,42.7,19400.0,32.7464,32.7541,32.7158,32.7464,19400.0
2014-12-03 12:05:00,42.7,42.75,42.7,42.75,39200.0,32.7464,32.7848,32.7464,32.7848,39200.0
2014-12-03 12:10:00,42.75,42.77,42.73,42.75,24400.0,32.7848,32.8001,32.7694,32.7848,24400.0
2014-12-03 12:15:00,42.74,42.76,42.73,42.73,30500.0,32.7771,32.7924,32.7694,32.7694,30500.0
2014-12-03 12:20:00,42.74,42.77,42.73,42.75,12700.0,32.7771,32.8001,32.7694,32.7848,12700.0
2014-12-03 12:25:00,42.76,42.78,42.75,42.75,16500.0,32.7924,32.8078,32.7848,32.7848,16500.0
2014-12-03 12:30:00,42.75,42.76,42.73,42.73,17000.0,32.7848,32.7924,32.7694,32.7694,17000.0
2014-12-03 12:35:00,42.74,42.76,42.73,42.75,18200.0,32.7771,32.7924,32.7694,32.7848,18200.0
2014-12-03 12:40:00,42.74,42.75,42.72,42.73,15300.0,32.7771,32.7848,32.7618,32.7694,15300.0
2014-12-03 12:45:00,42.73,42.76,42.7,42.76,11800.0,32.7694,32.7924,32.7464,32.7924,11800.0
2014-12-03 12:50:00,42.76,42.77,42.72,42.74,39000.0,32.7924,32.8001,32.7618,32.7771,39000.0
2014-12-03 12:55:00,42.74,42.77,42.73,42.74,13600.0,32.7771,32.8001,32.7694,32.7771,13600.0
2014-12-03 13:00:00,42.74,42.78,42.74,42.78,7900.0,32.7771,32.8078,32.7771,32.8078,7900.0
2014-12-03 13:05:00,42.78,42.78,42.73,42.73,24200.0,32.8078,32.8078,32.7694,32.7694,24200.0
2014-12-03 13:10:00,42.73,42.74,42.71,42.74,11900.0,32.7694,32.7771,32.7541,32.7771,11900.0
2014-12-03 13:15:00,42.74,42.8,42.73,42.8,12900.0,32.7771,32.8231,32.7694,32.8231,12900.0
2014-12-03 13:20:00,42.8,42.84,42.79,42.84,14500.0,32.8231,32.8538,32.8155,32.8538,14500.0
2014-12-03 13:25:00,42.84,42.86,42.83,42.86,14700.0,32.8538,32.8691,32.8461,32.8691,14700.0
2014-12-03 13:30:00,42.86,42.87,42.85,42.86,14400.0,32.8691,32.8768,32.8615,32.8691,14400.0
2014-12-03 13:35:00,42.85,42.85,42.82,42.84,10700.0,32.8615,32.8615,32.8385,32.8538,10700.0
2014-12-03 13:40:00,42.84,42.85,42.81,42.84,11500.0,32.8538,32.8615,32.8308,32.8538,11500.0
2014-12-03 13:45:00,42.83,42.84,42.8,42.82,13600.0,32.8461,32.8538,32.8231,32.8385,13600.0
2014-12-03 13:50:00,42.81,42.82,42.78,42.79,16100.0,32.8308,32.8385,32.8078,32.8155,16100.0
2014-12-03 13:55:00,42.79,42.83,42.79,42.83,10200.0,32.8155,32.8461,32.8155,32.8461,10200.0
2014-12-03 14:00:00,42.83,42.83,42.8,42.83,11800.0,32.8461,32.8461,32.8231,32.8461,11800.0
2014-12-03 14:05:00,42.83,42.87,42.83,42.87,15100.0,32.8461,32.8768,32.8461,32.8768,15100.0
2014-12-03 14:10:00,42.87,42.94,42.87,42.94,19200.0,32.8768,32.9305,32.8768,32.9305,19200.0
2014-12-03 14:15:00,42.93,43.0,42.93,42.99,104200.0,32.9228,32.9765,32.9228,32.9688,104200.0
2014-12-03 14:20:00,42.99,43.06,42.99,43.05,63200.0,32.9688,33.0225,32.9688,33.0148,63200.0
2014-12-03 14:25:00,43.04,43.05,43.01,43.02,17700.0,33.0072,33.0148,32.9842,32.9918,17700.0
2014-12-03 14:30:00,43.03,43.04,43.0,43.02,15600.0,32.9995,33.0072,32.9765,32.9918,15600.0
2014-12-03 14:35:00,43.03,43.05,43.02,43.03,19800.0,32.9995,33.0148,32.9918,32.9995,19800.0
2014-12-03 14:40:00,43.03,43.04,43.0,43.04,14000.0,32.9995,33.0072,32.9765,33.0072,14000.0
2014-12-03 14:45:00,43.04,43.05,43.03,43.03,18000.0,33.0072,33.0148,32.9995,32.9995,18000.0
2014-12-03 14:50:00,43.03,43.05,43.02,43.03,14400.0,32.9995,33.0148,32.9918,32.9995,14400.0
2014-12-03 14:55:00,43.03,43.04,42.99,43.0,22500.0,32.9995,33.0072,32.9688,32.9765,22500.0
2014-12-03 15:00:00,42.99,42.99,42.95,42.95,10200.0,32.9688,32.9688,32.9382,32.9382,10200.0
2014-12-03 15:05:00,42.95,43.0,42.95,42.99,16800.0,32.9382,32.9765,32.9382,32.9688,16800.0
2014-12-03 15:10:00,42.99,43.02,42.98,43.02,22300.0,32.9688,32.9918,32.9612,32.9918,22300.0
2014-12-03 15:15:00,43.02,43.06,43.02,43.05,14400.0,32.9918,33.0225,32.9918,33.0148,14400.0
2014-12-03 15:20:00,43.06,43.06,43.01,43.04,17700.0,33.0225,33.0225,32.9842,33.0072,17700.0
2014-12-03 15:25:00,43.05,43.09,43.04,43.08,24500.0,33.0148,33.0455,33.0072,33.0379,24500.0
2014-12-03 15:30:00,43.09,43.1,43.06,43.09,32100.0,33.0455,33.0532,33.0225,33.0455,32100.0
2014-12-03 15:35:00,43.09,43.1,43.08,43.09,40300.0,33.0455,33.0532,33.0379,33.0455,40300.0
2014-12-03 15:40:00,43.1,43.14,43.09,43.14,44100.0,33.0532,33.0839,33.0455,33.0839,44100.0
2014-12-03 15:45:00,43.13,43.15,43.12,43.14,63100.0,33.0762,33.0915,33.0685,33.0839,63100.0
2014-12-03 15:50:00,43.15,43.17,43.13,43.16,110200.0,33.0915,33.1069,33.0762,33.0992,110200.0
2014-12-03 15:55:00,43.17,43.17,43.13,43.15,95800.0,33.1069,33.1069,33.0762,33.0915,95800.0
2014-12-04 09:30:00,43.02,43.13,42.95,43.06,47300.0,32.9918,33.0762,32.9382,33.0225,47300.0
2014-12-04 09:35:00,43.08,43.1,42.97,43.02,25200.0,33.0379,33.0532,32.9535,32.9918,25200.0
2014-12-04 09:40:00,43.02,43.05,42.99,43.03,13700.0,32.9918,33.0148,32.9688,32.9995,13700.0
2014-12-04 09:45:00,43.01,43.01,42.96,42.98,24000.0,32.9842,32.9842,32.9458,32.9612,24000.0
2014-12-04 09:50:00,42.98,42.98,42.86,42.97,23900.0,32.9612,32.9612,32.8691,32.9535,23900.0
2014-12-04 09:55:00,42.96,43.02,42.96,43.02,6500.0,32.9458,32.9918,32.9458,32.9918,6500.0
2014-12-04 10:00:00,43.03,43.04,42.97,42.98,15500.0,32.9995,33.0072,32.9535,32.9612,15500.0
2014-12-04 10:05:00,42.98,43.03,42.96,42.99,11800.0,32.9612,32.9995,32.9458,32.9688,11800.0
2014-12-04 10:10:00,42.99,43.0,42.94,42.99,11600.0,32.9688,32.9765,32.9305,32.9688,11600.0
2014-12-04 10:15:00,42.98,43.05,42.94,43.05,24300.0,32.9612,33.0148,32.9305,33.0148,24300.0
2014-12-04 10:20:00,43.06,43.07,42.99,43.01,12500.0,33.0225,33.0302,32.9688,32.9842,12500.0
2014-12-04 10:25:00,43.0,43.0,42.94,42.95,8000.0,32.9765,32.9765,32.9305,32.9382,8000.0
2014-12-04 10:30:00,42.95,42.95,42.87,42.88,11700.0,32.9382,32.9382,32.8768,32.8845,11700.0
2014-12-04 10:35:00,42.88,42.9,42.85,42.88,11200.0,32.8845,32.8998,32.8615,32.8845,11200.0
2014-12-04 10:40:00,42.89,42.89,42.85,42.87,11300.0,32.8921,32.8921,32.8615,32.8768,11300.0
2014-12-04 10:45:00,42.87,42.87,42.81,42.86,10700.0,32.8768,32.8768,32.8308,32.8691,10700.0
2014-12-04 10:50:00,42.85,42.89,42.82,42.89,12100.0,32.8615,32.8921,32.8385,32.8921,12100.0
2014-12-04 10:55:00,42.89,42.93,42.88,42.92,10500.0,32.8921,32.9228,32.8845,32.9151,10500.0
2014-12-04 11:00:00,42.91,42.93,42.86,42.89,9600.0,32.9075,32.9228,32.8691,32.8921,9600.0
2014-12-04 11:05:00,42.89,42.9,42.87,42.89,10900.0,32.8921,32.8998,32.8768,32.8921,10900.0
2014-12-04 11:10:00,42.89,42.91,42.88,42.91,8400.0,32.8921,32.9075,32.8845,32.9075,8400.0
2014-12-04 11:15:00,42.93,42.95,42.92,42.94,39700.0,32.9228,32.9382,32.9151,32.9305,39700.0
2014-12-04 11:20:00,42.94,42.95,42.92,42.94,9900.0,32.9305,32.9382,32.9151,32.9305,9900.0
2014-12-04 11:25:00,42.94,42.95,42.92,42.94,23700.0,32.9305,32.9382,32.9151,32.9305,23700.0
2014-12-04 11:30:00,42.93,43.0,42.91,42.99,26600.0,32.9228,32.9765,32.9075,32.9688,26600.0
2014-12-04 11:35:00,42.99,43.0,42.98,42.99,17700.0,32.9688,32.9765,32.9612,32.9688,17700.0
2014-12-04 11:40:00,42.99,43.0,42.96,43.0,18300.0,32.9688,32.9765,32.9458,32.9765,18300.0
2014-12-04 11:45:00,43.0,43.05,42.99,43.05,19900.0,32.9765,33.0148,32.9688,33.0148,19900.0
2014-12-04 11:50:00,43.04,43.07,43.04,43.07,10000.0,33.0072,33.0302,33.0072,33.0302,10000.0
2014-12-04 11:55:00,43.07,43.08,43.05,43.06,20000.0,33.0302,33.0379,33.0148,33.0225,20000.0
2014-12-04 12:00:00,43.06,43.07,43.05,43.06,4600.0,33.0225,33.0302,33.0148,33.0225,4600.0
2014-12-04 12:05:00,43.06,43.13,43.06,43.12,25200.0,33.0225,33.0762,33.0225,33.0685,25200.0
2014-12-04 12:10:00,43.12,43.12,43.06,43.07,9200.0,33.0685,33.0685,33.0225,33.0302,9200.0
2014-12-04 12:15:00,43.06,43.08,43.06,43.08,7800.0,33.0225,33.0379,33.0225,33.0379,7800.0
2014-12-04 12:20:00,43.08,43.08,43.05,43.07,8600.0,33.0379,33.0379,33.0148,33.0302,8600.0
2014-12-04 12:25:00,43.06,43.08,43.05,43.06,6000.0,33.0225,33.0379,33.0148,33.0225,6000.0
2014-12-04 12:30:00,43.06,43.18,43.04,43.1,37100.0,33.0225,33.1145,33.0072,33.0532,37100.0
2014-12-04 12:35:00,43.1,43.1,43.07,43.09,7900.0,33.0532,33.0532,33.0302,33.0455,7900.0
2014-12-04 12:40:00,43.09,43.11,43.07,43.08,12200.0,33.0455,33.0609,33.0302,33.0379,12200.0
2014-12-04 12:45:00,43.08,43.1,43.05,43.07,18000.0,33.0379,33.0532,33.0148,33.0302,18000.0
2014-12-04 12:50:00,43.08,43.11,43.06,43.11,28400.0,33.0379,33.0609,33.0225,33.0609,28400.0
2014-12-04 12:55:00,43.11,43.11,43.07,43.09,6800.0,33.0609,33.0609,33.0302,33.0455,6800.0
2014-12-04 13:00:00,43.09,43.16,43.08,43.16,24100.0,33.0455,33.0992,33.0379,33.0992,24100.0
2014-12-04 13:05:00,43.16,43.16,43.09,43.12,7800.0,33.0992,33.0992,33.0455,33.0685,7800.0
2014-12-04 13:10:00,43.13,43.13,43.08,43.13,5900.0,33.0762,33.0762,33.0379,33.0762,5900.0
2014-12-04 13:15:00,43.13,43.13,43.09,43.12,10800.0,33.0762,33.0762,33.0455,33.0685,10800.0
2014-12-04 13:20:00,43.11,43.15,43.08,43.15,17300.0,33.0609,33.0915,33.0379,33.0915,17300.0
2014-12-04 13:25:00,43.15,43.16,43.13,43.16,5000.0,33.0915,33.0992,33.0762,33.0992,5000.0
2014-12-04 13:30:00,43.15,43.17,43.14,43.17,38800.0,33.0915,33.1069,33.0839,33.1069,38800.0
2014-12-04 13:35:00,43.17,43.18,43.15,43.17,9800.0,33.1069,33.1145,33.0915,33.1069,9800.0
2014-12-04 13:40:00,43.17,43.2,43.17,43.2,15500.0,33.1069,33.1299,33.1069,33.1299,15500.0
2014-12-04 13:45:00,43.2,43.24,43.18,43.24,10900.0,33.1299,33.1606,33.1145,33.1606,10900.0
2014-12-04 13:50:00,43.24,43.24,43.19,43.2,13600.0,33.1606,33.1606,33.1222,33.1299,13600.0
2014-12-04 13:55:00,43.2,43.23,43.18,43.2,8600.0,33.1299,33.1529,33.1145,33.1299,8600.0
2014-12-04 14:00:00,43.19,43.2,43.18,43.18,2700.0,33.1222,33.1299,33.1145,33.1145,2700.0
2014-12-04 14:05:00,43.19,43.22,43.18,43.21,10900.0,33.1222,33.1452,33.1145,33.1375,10900.0
2014-12-04 14:10:00,43.21,43.22,43.19,43.2,8400.0,33.1375,33.1452,33.1222,33.1299,8400.0
2014-12-04 14:15:00,43.19,43.22,43.19,43.2,5600.0,33.1222,33.1452,33.1222,33.1299,5600.0
2014-12-04 14:20:00,43.21,43.21,43.2,43.2,7000.0,33.1375,33.1375,33.1299,33.1299,7000.0
2014-12-04 14:25:00,43.2,43.21,43.18,43.19,9900.0,33.1299,33.1375,33.1145,33.1222,9900.0
2014-12-04 14:30:00,43.18,43.19,43.16,43.16,20500.0,33.1145,33.1222,33.0992,33.0992,20500.0
2014-12-04 14:35:00,43.16,43.17,43.14,43.15,22500.0,33.0992,33.1069,33.0839,33.0915,22500.0
2014-12-04 14:40:00,43.15,43.16,43.15,43.16,5000.0,33.0915,33.0992,33.0915,33.0992,5000.0
2014-12-04 14:45:00,43.16,43.16,43.15,43.15,6800.0,33.0992,33.0992,33.0915,33.0915,6800.0
2014-12-04 14:50:00,43.15,43.16,43.14,43.15,17900.0,33.0915,33.0992,33.0839,33.0915,17900.0
2014-12-04 14:55:00,43.14,43.16,43.14,43.16,15200.0,33.0839,33.0992,33.0839,33.0992,15200.0
2014-12-04 15:00:00,43.16,43.2,43.16,43.2,22300.0,33.0992,33.1299,33.0992,33.1299,22300.0
2014-12-04 15:05:00,43.2,43.23,43.18,43.23,29400.0,33.1299,33.1529,33.1145,33.1529,29400.0
2014-12-04 15:10:00,43.23,43.24,43.21,43.23,25500.0,33.1529,33.1606,33.1375,33.1529,25500.0
2014-12-04 15:15:00,43.23,43.23,43.21,43.22,41400.0,33.1529,33.1529,33.1375,33.1452,41400.0
2014-12-04 15:20:00,43.22,43.22,43.17,43.17,46000.0,33.1452,33.1452,33.1069,33.1069,46000.0
2014-12-04 15:25:00,43.18,43.21,43.17,43.2,54200.0,33.1145,33.1375,33.1069,33.1299,54200.0
2014-12-04 15:30:00,43.2,43.21,43.18,43.21,30200.0,33.1299,33.1375,33.1145,33.1375,30200.0
2014-12-04 15:35:00,43.2,43.2,43.18,43.19,34500.0,33.1299,33.1299,33.1145,33.1222,34500.0
2014-12-04 15:40:00,43.19,43.21,43.17,43.18,28300.0,33.1222,33.1375,33.1069,33.1145,28300.0
2014-12-04 15:45:00,43.19,43.22,43.19,43.22,51500.0,33.1222,33.1452,33.1222,33.1452,51500.0
2014-12-04 15:50:00,43.22,43.25,43.22,43.25,70200.0,33.1452,33.1682,33.1452,33.1682,70200.0
2014-12-04 15:55:00,43.25,43.3,43.23,43.29,227800.0,33.1682,33.2066,33.1529,33.1989,227800.0
2014-12-05 09:30:00,43.3,43.3,43.15,43.29,51100.0,33.2066,33.2066,33.0915,33.1989,51100.0
2014-12-05 09:35:00,43.3,43.41,43.29,43.29,18600.0,33.2066,33.2909,33.1989,33.1989,18600.0
2014-12-05 09:40:00,43.29,43.29,43.08,43.18,29100.0,33.1989,33.1989,33.0379,33.1145,29100.0
2014-12-05 09:45:00,43.19,43.28,43.19,43.26,16100.0,33.1222,33.1912,33.1222,33.1759,16100.0
2014-12-05 09:50:00,43.29,43.34,43.26,43.27,26100.0,33.1989,33.2372,33.1759,33.1836,26100.0
2014-12-05 09:55:00,43.26,43.28,43.22,43.23,13300.0,33.1759,33.1912,33.1452,33.1529,13300.0
2014-12-05 10:00:00,43.23,43.3,43.18,43.3,29000.0,33.1529,33.2066,33.1145,33.2066,29000.0
2014-12-05 10:05:00,43.29,43.32,43.27,43.27,24300.0,33.1989,33.2219,33.1836,33.1836,24300.0
2014-12-05 10:10:00,43.27,43.31,43.27,43.29,17400.0,33.1836,33.2142,33.1836,33.1989,17400.0
2014-12-05 10:15:00,43.3,43.33,43.28,43.32,18800.0,33.2066,33.2296,33.1912,33.2219,18800.0
2014-12-05 10:20:00,43.31,43.31,43.24,43.26,18100.0,33.2142,33.2142,33.1606,33.1759,18100.0
2014-12-05 10:25:00,43.26,43.29,43.24,43.27,32900.0,33.1759,33.1989,33.1606,33.1836,32900.0
2014-12-05 10:30:00,43.27,43.36,43.26,43.35,27700.0,33.1836,33.2526,33.1759,33.2449,27700.0
2014-12-05 10:35:00,43.36,43.37,43.31,43.34,23000.0,33.2526,33.2603,33.2142,33.2372,23000.0
2014-12-05 10:40:00,43.34,43.36,43.32,43.35,32900.0,33.2372,33.2526,33.2219,33.2449,32900.0
2014-12-05 10:45:00,43.35,43.41,43.34,43.41,119900.0,33.2449,33.2909,33.2372,33.2909,119900.0
2014-12-05 10:50:00,43.41,43.49,43.39,43.48,38100.0,33.2909,33.3523,33.2756,33.3446,38100.0
2014-12-05 10:55:00,43.48,43.58,43.47,43.5,131600.0,33.3446,33.4213,33.3369,33.3599,131600.0
2014-12-05 11:00:00,43.5,43.5,43.37,43.37,24200.0,33.3599,33.3599,33.2603,33.2603,24200.0
2014-12-05 11:05:00,43.38,43.39,43.32,43.32,19400.0,33.2679,33.2756,33.2219,33.2219,19400.0
2014-12-05 11:10:00,43.33,43.34,43.31,43.31,24700.0,33.2296,33.2372,33.2142,33.2142,24700.0
2014-12-05 11:15:00,43.32,43.34,43.31,43.33,17000.0,33.2219,33.2372,33.2142,33.2296,17000.0
2014-12-05 11:20:00,43.33,43.42,43.32,43.41,14900.0,33.2296,33.2986,33.2219,33.2909,14900.0
2014-12-05 11:25:00,43.41,43.43,43.41,43.43,14400.0,33.2909,33.3063,33.2909,33.3063,14400.0
2014-12-05 11:30:00,43.43,43.43,43.42,43.43,14500.0,33.3063,33.3063,33.2986,33.3063,14500.0
2014-12-05 11:35:00,43.43,43.5,43.42,43.5,34200.0,33.3063,33.3599,33.2986,33.3599,34200.0
2014-12-05 11:40:00,43.5,43.53,43.46,43.48,66500.0,33.3599,33.383,33.3293,33.3446,66500.0
2014-12-05 11:45:00,43.47,43.5,43.47,43.48,16200.0,33.3369,33.3599,33.3369,33.3446,16200.0
2014-12-05 11:50:00,43.48,43.5,43.46,43.48,17700.0,33.3446,33.3599,33.3293,33.3446,17700.0
2014-12-05 11:55:00,43.48,43.5,43.45,43.47,27000.0,33.3446,33.3599,33.3216,33.3369,27000.0
2014-12-05 12:00:00,43.47,43.47,43.45,43.46,19200.0,33.3369,33.3369,33.3216,33.3293,19200.0
2014-12-05 12:05:00,43.45,43.5,43.45,43.46,17500.0,33.3216,33.3599,33.3216,33.3293,17500.0
2014-12-05 12:10:00,43.47,43.47,43.45,43.45,10600.0,33.3369,33.3369,33.3216,33.3216,10600.0
2014-12-05 12:15:00,43.46,43.48,43.45,43.47,16000.0,33.3293,33.3446,33.3216,33.3369,16000.0
2014-12-05 12:20:00,43.46,43.46,43.43,43.43,15800.0,33.3293,33.3293,33.3063,33.3063,15800.0
2014-12-05 12:25:00,43.43,43.44,43.41,43.41,18600.0,33.3063,33.3139,33.2909,33.2909,18600.0
2014-12-05 12:30:00,43.41,43.42,43.4,43.4,34500.0,33.2909,33.2986,33.2833,33.2833,34500.0
2014-12-05 12:35:00,43.4,43.41,43.37,43.37,23900.0,33.2833,33.2909,33.2603,33.2603,23900.0
2014-12-05 12:40:00,43.37,43.38,43.35,43.36,18200.0,33.2603,33.2679,33.2449,33.2526,18200.0
2014-12-05 12:45:00,43.36,43.42,43.36,43.41,26800.0,33.2526,33.2986,33.2526,33.2909,26800.0
2014-12-05 12:50:00,43.41,43.42,43.38,43.38,9500.0,33.2909,33.2986,33.2679,33.2679,9500.0
2014-12-05 12:55:00,43.38,43.39,43.34,43.34,9100.0,33.2679,33.2756,33.2372,33.2372,9100.0
2014-12-05 13:00:00,43.34,43.34,43.28,43.29,19700.0,33.2372,33.2372,33.1912,33.1989,19700.0
2014-12-05 13:05:00,43.29,43.3,43.29,43.3,11500.0,33.1989,33.2066,33.1989,33.2066,11500.0
2014-12-05 13:10:00,43.29,43.3,43.29,43.3,21200.0,33.1989,33.2066,33.1989,33.2066,21200.0
2014-12-05 13:15:00,43.3,43.3,43.29,43.3,11300.0,33.2066,33.2066,33.1989,33.2066,11300.0
2014-12-05 13:20:00,43.3,43.3,43.29,43.3,15400.0,33.2066,33.2066,33.1989,33.2066,15400.0
2014-12-05 13:25:00,43.29,43.3,43.29,43.3,12200.0,33.1989,33.2066,33.1989,33.2066,12200.0
2014-12-05 13:30:00,43.3,43.3,43.29,43.29,18400.0,33.2066,33.2066,33.1989,33.1989,18400.0
2014-12-05 13:35:00,43.3,43.3,43.29,43.29,14500.0,33.2066,33.2066,33.1989,33.1989,14500.0
2014-12-05 13:40:00,43.3,43.41,43.29,43.39,36300.0,33.2066,33.2909,33.1989,33.2756,36300.0
2014-12-05 13:45:00,43.38,43.43,43.37,43.43,14600.0,33.2679,33.3063,33.2603,33.3063,14600.0
2014-12-05 13:50:00,43.43,43.46,43.43,43.44,12700.0,33.3063,33.3293,33.3063,33.3139,12700.0
2014-12-05 13:55:00,43.45,43.47,43.43,43.45,17100.0,33.3216,33.3369,33.3063,33.3216,17100.0
2014-12-05 14:00:00,43.45,43.45,43.4,43.41,15200.0,33.3216,33.3216,33.2833,33.2909,15200.0
2014-12-05 14:05:00,43.41,43.41,43.34,43.34,17700.0,33.2909,33.2909,33.2372,33.2372,17700.0
2014-12-05 14:10:00,43.34,43.35,43.32,43.33,14000.0,33.2372,33.2449,33.2219,33.2296,14000.0
2014-12-05 14:15:00,43.33,43.36,43.32,43.36,15200.0,33.2296,33.2526,33.2219,33.2526,15200.0
2014-12-05 14:20:00,43.36,43.36,43.32,43.36,18400.0,33.2526,33.2526,33.2219,33.2526,18400.0
2014-12-05 14:25:00,43.36,43.39,43.33,43.39,16300.0,33.2526,33.2756,33.2296,33.2756,16300.0
2014-12-05 14:30:00,43.39,43.39,43.36,43.36,18800.0,33.2756,33.2756,33.2526,33.2526,18800.0
2014-12-05 14:35:00,43.37,43.39,43.36,43.39,18900.0,33.2603,33.2756,33.2526,33.2756,18900.0
2014-12-05 14:40:00,43.39,43.39,43.37,43.38,9900.0,33.2756,33.2756,33.2603,33.2679,9900.0
2014-12-05 14:45:00,43.38,43.38,43.36,43.37,14200.0,33.2679,33.2679,33.2526,33.2603,14200.0
2014-12-05 14:50:00,43.36,43.37,43.35,43.36,21700.0,33.2526,33.2603,33.2449,33.2526,21700.0
2014-12-05 14:55:00,43.35,43.36,43.33,43.33,11800.0,33.2449,33.2526,33.2296,33.2296,11800.0
2014-12-05 15:00:00,43.34,43.34,43.32,43.34,34800.0,33.2372,33.2372,33.2219,33.2372,34800.0
2014-12-05 15:05:00,43.35,43.36,43.33,43.33,22600.0,33.2449,33.2526,33.2296,33.2296,22600.0
2014-12-05 15:10:00,43.33,43.35,43.32,43.32,29300.0,33.2296,33.2449,33.2219,33.2219,29300.0
2014-12-05 15:15:00,43.32,43.35,43.32,43.34,28200.0,33.2219,33.2449,33.2219,33.2372,28200.0
2014-12-05 15:20:00,43.35,43.36,43.33,43.36,31100.0,33.2449,33.2526,33.2296,33.2526,31100.0
2014-12-05 15:25:00,43.35,43.36,43.33,43.36,31400.0,33.2449,33.2526,33.2296,33.2526,31400.0
2014-12-05 15:30:00,43.36,43.37,43.33,43.33,33200.0,33.2526,33.2603,33.2296,33.2296,33200.0
2014-12-05 15:35:00,43.33,43.35,43.32,43.34,47300.0,33.2296,33.2449,33.2219,33.2372,47300.0
2014-12-05 15:40:00,43.33,43.35,43.32,43.32,29000.0,33.2296,33.2449,33.2219,33.2219,29000.0
2014-12-05 15:45:00,43.33,43.35,43.27,43.31,76800.0,33.2296,33.2449,33.1836,33.2142,76800.0
2014-12-05 15:50:00,43.31,43.35,43.3,43.34,101400.0,33.2142,33.2449,33.2066,33.2372,101400.0
2014-12-05 15:55:00,43.34,43.41,43.33,43.4,111200.0,33.2372,33.2909,33.2296,33.2833,111200.0
2014-12-08 09:30:00,42.99,43.16,42.87,43.16,57200.0,32.9688,33.0992,32.8768,33.0992,57200.0
2014-12-08 09:35:00,43.14,43.14,42.98,43.06,28700.0,33.0839,33.0839,32.9612,33.0225,28700.0
2014-12-08 09:40:00,43.07,43.19,43.06,43.17,13400.0,33.0302,33.1222,33.0225,33.1069,13400.0
2014-12-08 09:45:00,43.18,43.28,43.16,43.21,12300.0,33.1145,33.1912,33.0992,33.1375,12300.0
2014-12-08 09:50:00,43.2,43.2,43.1,43.14,17200.0,33.1299,33.1299,33.0532,33.0839,17200.0
2014-12-08 09:55:00,43.11,43.14,43.03,43.03,30800.0,33.0609,33.0839,32.9995,32.9995,30800.0
2014-12-08 10:00:00,43.02,43.25,43.01,43.24,10100.0,32.9918,33.1682,32.9842,33.1606,10100.0
2014-12-08 10:05:00,43.24,43.24,43.08,43.09,18600.0,33.1606,33.1606,33.0379,33.0455,18600.0
2014-12-08 10:10:00,43.1,43.15,43.03,43.13,29700.0,33.0532,33.0915,32.9995,33.0762,29700.0
2014-12-08 10:15:00,43.13,43.13,43.06,43.09,14400.0,33.0762,33.0762,33.0225,33.0455,14400.0
2014-12-08 10:20:00,43.1,43.16,43.1,43.11,9400.0,33.0532,33.0992,33.0532,33.0609,9400.0
2014-12-08 10:25:00,43.11,43.15,43.1,43.15,8900.0,33.0609,33.0915,33.0532,33.0915,8900.0
2014-12-08 10:30:00,43.16,43.16,43.13,43.15,10200.0,33.0992,33.0992,33.0762,33.0915,10200.0
2014-12-08 10:35:00,43.14,43.15,43.09,43.14,22700.0,33.0839,33.0915,33.0455,33.0839,22700.0
2014-12-08 10:40:00,43.13,43.13,43.08,43.12,16700.0,33.0762,33.0762,33.0379,33.0685,16700.0
2014-12-08 10:45:00,43.1,43.1,43.08,43.09,10200.0,33.0532,33.0532,33.0379,33.0455,10200.0
2014-12-08 10:50:00,43.11,43.11,43.08,43.08,7900.0,33.0609,33.0609,33.0379,33.0379,7900.0
2014-12-08 10:55:00,43.09,43.1,43.07,43.09,13600.0,33.0455,33.0532,33.0302,33.0455,13600.0
2014-12-08 11:00:00,43.09,43.1,43.07,43.08,7600.0,33.0455,33.0532,33.0302,33.0379,7600.0
2014-12-08 11:05:00,43.08,43.11,43.07,43.11,14800.0,33.0379,33.0609,33.0302,33.0609,14800.0
2014-12-08 11:10:00,43.11,43.13,43.1,43.11,12000.0,33.0609,33.0762,33.0532,33.0609,12000.0
2014-12-08 11:15:00,43.11,43.11,43.07,43.11,11400.0,33.0609,33.0609,33.0302,33.0609,11400.0
2014-12-08 11:20:00,43.12,43.16,43.11,43.16,10700.0,33.0685,33.0992,33.0609,33.0992,10700.0
2014-12-08 11:25:00,43.16,43.17,43.09,43.09,16200.0,33.0992,33.1069,33.0455,33.0455,16200.0
2014-12-08 11:30:00,43.1,43.13,43.09,43.1,6800.0,33.0532,33.0762,33.0455,33.0532,6800.0
2014-12-08 11:35:00,43.1,43.1,43.07,43.09,5300.0,33.0532,33.0532,33.0302,33.0455,5300.0
2014-12-08 11:40:00,43.09,43.11,43.05,43.05,22900.0,33.0455,33.0609,33.0148,33.0148,22900.0
2014-12-08 11:45:00,43.05,43.06,42.99,43.01,12400.0,33.0148,33.0225,32.9688,32.9842,12400.0
2014-12-08 11:50:00,43.0,43.02,42.97,42.97,9900.0,32.9765,32.9918,32.9535,32.9535,9900.0
2014-12-08 11:55:00,42.98,43.02,42.96,42.97,15200.0,32.9612,32.9918,32.9458,32.9535,15200.0
2014-12-08 12:00:00,42.97,43.03,42.95,43.03,96500.0,32.9535,32.9995,32.9382,32.9995,96500.0
2014-12-08 12:05:00,43.03,43.07,43.02,43.07,9400.0,32.9995,33.0302,32.9918,33.0302,9400.0
2014-12-08 12:10:00,43.06,43.06,42.96,42.96,9600.0,33.0225,33.0225,32.9458,32.9458,9600.0
2014-12-08 12:15:00,42.95,42.95,42.78,42.82,28800.0,32.9382,32.9382,32.8078,32.8385,28800.0
2014-12-08 12:20:00,42.8,42.82,42.76,42.79,12600.0,32.8231,32.8385,32.7924,32.8155,12600.0
2014-12-08 12:25:00,42.78,42.81,42.78,42.79,10200.0,32.8078,32.8308,32.8078,32.8155,10200.0
2014-12-08 12:30:00,42.78,42.82,42.77,42.82,22800.0,32.8078,32.8385,32.8001,32.8385,22800.0
2014-12-08 12:35:00,42.82,42.82,42.77,42.78,15500.0,32.8385,32.8385,32.8001,32.8078,15500.0
2014-12-08 12:40:00,42.77,42.81,42.77,42.81,9300.0,32.8001,32.8308,32.8001,32.8308,9300.0
2014-12-08 12:45:00,42.81,42.81,42.77,42.77,12400.0,32.8308,32.8308,32.8001,32.8001,12400.0
2014-12-08 12:50:00,42.76,42.77,42.75,42.76,7400.0,32.7924,32.8001,32.7848,32.7924,7400.0
2014-12-08 12:55:00,42.77,42.77,42.72,42.73,21800.0,32.8001,32.8001,32.7618,32.7694,21800.0
2014-12-08 13:00:00,42.74,42.74,42.71,42.74,10900.0,32.7771,32.7771,32.7541,32.7771,10900.0
2014-12-08 13:05:00,42.74,42.77,42.73,42.76,8600.0,32.7771,32.8001,32.7694,32.7924,8600.0
2014-12-08 13:10:00,42.75,42.76,42.73,42.74,10500.0,32.7848,32.7924,32.7694,32.7771,10500.0
2014-12-08 13:15:00,42.74,42.75,42.7,42.71,10400.0,32.7771,32.7848,32.7464,32.7541,10400.0
2014-12-08 13:20:00,42.7,42.7,42.63,42.69,40400.0,32.7464,32.7464,32.6927,32.7388,40400.0
2014-12-08 13:25:00,42.68,42.71,42.68,42.7,6000.0,32.7311,32.7541,32.7311,32.7464,6000.0
2014-12-08 13:30:00,42.7,42.7,42.65,42.66,27200.0,32.7464,32.7464,32.7081,32.7158,27200.0
2014-12-08 13:35:00,42.67,42.67,42.6,42.62,20100.0,32.7234,32.7234,32.6697,32.6851,20100.0
2014-12-08 13:40:00,42.63,42.63,42.57,42.59,24200.0,32.6927,32.6927,32.6467,32.6621,24200.0
2014-12-08 13:45:00,42.59,42.62,42.58,42.62,8000.0,32.6621,32.6851,32.6544,32.6851,8000.0
2014-12-08 13:50:00,42.61,42.64,42.61,42.62,18900.0,32.6774,32.7004,32.6774,32.6851,18900.0
2014-12-08 13:55:00,42.62,42.62,42.58,42.59,18000.0,32.6851,32.6851,32.6544,32.6621,18000.0
2014-12-08 14:00:00,42.59,42.61,42.57,42.59,21900.0,32.6621,32.6774,32.6467,32.6621,21900.0
2014-12-08 14:05:00,42.58,42.59,42.57,42.58,14400.0,32.6544,32.6621,32.6467,32.6544,14400.0
2014-12-08 14:10:00,42.57,42.57,42.47,42.48,10000.0,32.6467,32.6467,32.57,32.5777,10000.0
2014-12-08 14:15:00,42.47,42.48,42.46,42.47,17700.0,32.57,32.5777,32.5624,32.57,17700.0
2014-12-08 14:20:00,42.46,42.5,42.44,42.5,28800.0,32.5624,32.5931,32.547,32.5931,28800.0
2014-12-08 14:25:00,42.5,42.5,42.46,42.47,13900.0,32.5931,32.5931,32.5624,32.57,13900.0
2014-12-08 14:30:00,42.47,42.57,42.47,42.57,24300.0,32.57,32.6467,32.57,32.6467,24300.0
2014-12-08 14:35:00,42.57,42.64,42.57,42.62,16300.0,32.6467,32.7004,32.6467,32.6851,16300.0
2014-12-08 14:40:00,42.63,42.69,42.63,42.69,23800.0,32.6927,32.7388,32.6927,32.7388,23800.0
2014-12-08 14:45:00,42.69,42.72,42.68,42.72,13700.0,32.7388,32.7618,32.7311,32.7618,13700.0
2014-12-08 14:50:00,42.72,42.75,42.7,42.75,31300.0,32.7618,32.7848,32.7464,32.7848,31300.0
2014-12-08 14:55:00,42.75,42.76,42.73,42.75,29100.0,32.7848,32.7924,32.7694,32.7848,29100.0
2014-12-08 15:00:00,42.74,42.74,42.7,42.73,6600.0,32.7771,32.7771,32.7464,32.7694,6600.0
2014-12-08 15:05:00,42.73,42.73,42.66,42.67,16200.0,32.7694,32.7694,32.7158,32.7234,16200.0
2014-12-08 15:10:00,42.66,42.67,42.65,42.67,9900.0,32.7158,32.7234,32.7081,32.7234,9900.0
2014-12-08 15:15:00,42.67,42.69,42.63,42.63,12200.0,32.7234,32.7388,32.6927,32.6927,12200.0
2014-12-08 15:20:00,42.63,42.73,42.62,42.73,24900.0,32.6927,32.7694,32.6851,32.7694,24900.0
2014-12-08 15:25:00,42.73,42.76,42.72,42.76,19100.0,32.7694,32.7924,32.7618,32.7924,19100.0
2014-12-08 15:30:00,42.75,42.77,42.74,42.75,43400.0,32.7848,32.8001,32.7771,32.7848,43400.0
2014-12-08 15:35:00,42.75,42.75,42.7,42.72,43800.0,32.7848,32.7848,32.7464,32.7618,43800.0
2014-12-08 15:40:00,42.72,42.73,42.66,42.67,22600.0,32.7618,32.7694,32.7158,32.7234,22600.0
2014-12-08 15:45:00,42.67,42.69,42.6,42.6,40400.0,32.7234,32.7388,32.6697,32.6697,40400.0
2014-12-08 15:50:00,42.6,42.64,42.58,42.6,52100.0,32.6697,32.7004,32.6544,32.6697,52100.0
2014-12-08 15:55:00,42.6,42.64,42.58,42.62,125200.0,32.6697,32.7004,32.6544,32.6851,125200.0
2014-12-09 09:30:00,42.57,42.8,42.57,42.67,75500.0,32.6467,32.8231,32.6467,32.7234,75500.0
2014-12-09 09:35:00,42.64,42.64,42.29,42.5,44500.0,32.7004,32.7004,32.432,32.5931,44500.0
2014-12-09 09:40:00,42.46,42.54,42.44,42.53,12000.0,32.5624,32.6237,32.547,32.6161,12000.0
2014-12-09 09:45:00,42.48,42.53,42.44,42.52,21300.0,32.5777,32.6161,32.547,32.6084,21300.0
2014-12-09 09:50:00,42.52,42.52,42.45,42.49,14400.0,32.6084,32.6084,32.5547,32.5854,14400.0
2014-12-09 09:55:00,42.5,42.53,42.43,42.52,17500.0,32.5931,32.6161,32.5394,32.6084,17500.0
2014-12-09 10:00:00,42.51,42.54,42.42,42.42,21300.0,32.6007,32.6237,32.5317,32.5317,21300.0
2014-12-09 10:05:00,42.42,42.51,42.42,42.5,32400.0,32.5317,32.6007,32.5317,32.5931,32400.0
2014-12-09 10:10:00,42.51,42.56,42.48,42.49,52900.0,32.6007,32.6391,32.5777,32.5854,52900.0
2014-12-09 10:15:00,42.48,42.54,42.48,42.52,22400.0,32.5777,32.6237,32.5777,32.6084,22400.0
2014-12-09 10:20:00,42.52,42.56,42.51,42.55,16600.0,32.6084,32.6391,32.6007,32.6314,16600.0
2014-12-09 10:25:00,42.55,42.55,42.5,42.53,33400.0,32.6314,32.6314,32.5931,32.6161,33400.0
2014-12-09 10:30:00,42.53,42.55,42.51,42.52,25400.0,32.6161,32.6314,32.6007,32.6084,25400.0
2014-12-09 10:35:00,42.53,42.57,42.52,42.55,15600.0,32.6161,32.6467,32.6084,32.6314,15600.0
2014-12-09 10:40:00,42.56,42.61,42.54,42.54,11400.0,32.6391,32.6774,32.6237,32.6237,11400.0
2014-12-09 10:45:00,42.54,42.62,42.52,42.62,10300.0,32.6237,32.6851,32.6084,32.6851,10300.0
2014-12-09 10:50:00,42.62,42.62,42.54,42.55,12200.0,32.6851,32.6851,32.6237,32.6314,12200.0
2014-12-09 10:55:00,42.55,42.57,42.52,42.57,29600.0,32.6314,32.6467,32.6084,32.6467,29600.0
2014-12-09 11:00:00,42.57,42.62,42.52,42.59,17100.0,32.6467,32.6851,32.6084,32.6621,17100.0
2014-12-09 11:05:00,42.6,42.61,42.55,42.55,17900.0,32.6697,32.6774,32.6314,32.6314,17900.0
2014-12-09 11:10:00,42.53,42.59,42.53,42.56,7800.0,32.6161,32.6621,32.6161,32.6391,7800.0
2014-12-09 11:15:00,42.57,42.59,42.54,42.57,8500.0,32.6467,32.6621,32.6237,32.6467,8500.0
2014-12-09 11:20:00,42.55,42.61,42.52,42.6,23900.0,32.6314,32.6774,32.6084,32.6697,23900.0
2014-12-09 11:25:00,42.6,42.66,42.6,42.61,14800.0,32.6697,32.7158,32.6697,32.6774,14800.0
2014-12-09 11:30:00,42.62,42.65,42.59,42.62,11800.0,32.6851,32.7081,32.6621,32.6851,11800.0
2014-12-09 11:35:00,42.6,42.62,42.55,42.59,8800.0,32.6697,32.6851,32.6314,32.6621,8800.0
2014-12-09 11:40:00,42.58,42.62,42.56,42.62,12700.0,32.6544,32.6851,32.6391,32.6851,12700.0
2014-12-09 11:45:00,42.61,42.63,42.56,42.6,10500.0,32.6774,32.6927,32.6391,32.6697,10500.0
2014-12-09 11:50:00,42.59,42.65,42.59,42.65,5100.0,32.6621,32.7081,32.6621,32.7081,5100.0
2014-12-09 11:55:00,42.65,42.65,42.6,42.61,26100.0,32.7081,32.7081,32.6697,32.6774,26100.0
2014-12-09 12:00:00,42.61,42.65,42.59,42.62,26400.0,32.6774,32.7081,32.6621,32.6851,26400.0
2014-12-09 12:05:00,42.62,42.66,42.62,42.63,14800.0,32.6851,32.7158,32.6851,32.6927,14800.0
2014-12-09 12:10:00,42.64,42.65,42.58,42.63,17300.0,32.7004,32.7081,32.6544,32.6927,17300.0
2014-12-09 12:15:00,42.61,42.63,42.52,42.52,15000.0,32.6774,32.6927,32.6084,32.6084,15000.0
2014-12-09 12:20:00,42.54,42.55,42.5,42.52,25100.0,32.6237,32.6314,32.5931,32.6084,25100.0
2014-12-09 12:25:00,42.52,42.6,42.52,42.59,11300.0,32.6084,32.6697,32.6084,32.6621,11300.0
2014-12-09 12:30:00,42.58,42.59,42.55,42.56,12600.0,32.6544,32.6621,32.6314,32.6391,12600.0
2014-12-09 12:35:00,42.56,42.67,42.56,42.66,12700.0,32.6391,32.7234,32.6391,32.7158,12700.0
2014-12-09 12:40:00,42.67,42.71,42.66,42.69,12800.0,32.7234,32.7541,32.7158,32.7388,12800.0
2014-12-09 12:45:00,42.69,42.7,42.63,42.64,7400.0,32.7388,32.7464,32.6927,32.7004,7400.0
2014-12-09 12:50:00,42.64,42.68,42.63,42.65,25700.0,32.7004,32.7311,32.6927,32.7081,25700.0
2014-12-09 12:55:00,42.65,42.68,42.63,42.68,12000.0,32.7081,32.7311,32.6927,32.7311,12000.0
2014-12-09 13:00:00,42.67,42.7,42.67,42.7,18600.0,32.7234,32.7464,32.7234,32.7464,18600.0
2014-12-09 13:05:00,42.7,42.75,42.69,42.73,23700.0,32.7464,32.7848,32.7388,32.7694,23700.0
2014-12-09 13:10:00,42.73,42.82,42.73,42.79,11400.0,32.7694,32.8385,32.7694,32.8155,11400.0
2014-12-09 13:15:00,42.79,42.8,42.78,42.78,7900.0,32.8155,32.8231,32.8078,32.8078,7900.0
2014-12-09 13:20:00,42.78,42.79,42.74,42.75,14100.0,32.8078,32.8155,32.7771,32.7848,14100.0
2014-12-09 13:25:00,42.76,42.82,42.75,42.81,11600.0,32.7924,32.8385,32.7848,32.8308,11600.0
2014-12-09 13:30:00,42.81,42.92,42.81,42.9,14000.0,32.8308,32.9151,32.8308,32.8998,14000.0
2014-12-09 13:35:00,42.9,42.91,42.88,42.9,18500.0,32.8998,32.9075,32.8845,32.8998,18500.0
2014-12-09 13:40:00,42.9,42.92,42.88,42.92,9700.0,32.8998,32.9151,32.8845,32.9151,9700.0
2014-12-09 13:45:00,42.91,42.93,42.88,42.89,12000.0,32.9075,32.9228,32.8845,32.8921,12000.0
2014-12-09 13:50:00,42.9,42.91,42.86,42.91,8800.0,32.8998,32.9075,32.8691,32.9075,8800.0
2014-12-09 13:55:00,42.91,42.92,42.87,42.89,12300.0,32.9075,32.9151,32.8768,32.8921,12300.0
2014-12-09 14:00:00,42.89,42.91,42.87,42.88,11500.0,32.8921,32.9075,32.8768,32.8845,11500.0
2014-12-09 14:05:00,42.88,42.93,42.88,42.92,9500.0,32.8845,32.9228,32.8845,32.9151,9500.0
2014-12-09 14:10:00,42.92,42.92,42.84,42.84,9700.0,32.9151,32.9151,32.8538,32.8538,9700.0
2014-12-09 14:15:00,42.85,42.86,42.79,42.82,7400.0,32.8615,32.8691,32.8155,32.8385,7400.0
2014-12-09 14:20:00,42.81,42.86,42.81,42.86,10700.0,32.8308,32.8691,32.8308,32.8691,10700.0
2014-12-09 14:25:00,42.86,42.86,42.8,42.83,14400.0,32.8691,32.8691,32.8231,32.8461,14400.0
2014-12-09 14:30:00,42.82,42.86,42.76,42.76,19200.0,32.8385,32.8691,32.7924,32.7924,19200.0
2014-12-09 14:35:00,42.76,42.8,42.75,42.78,9700.0,32.7924,32.8231,32.7848,32.8078,9700.0
2014-12-09 14:40:00,42.78,42.84,42.77,42.81,10500.0,32.8078,32.8538,32.8001,32.8308,10500.0
2014-12-09 14:45:00,42.8,42.81,42.77,42.78,10000.0,32.8231,32.8308,32.8001,32.8078,10000.0
2014-12-09 14:50:00,42.79,42.8,42.74,42.76,25600.0,32.8155,32.8231,32.7771,32.7924,25600.0
2014-12-09 14:55:00,42.76,42.77,42.73,42.74,14800.0,32.7924,32.8001,32.7694,32.7771,14800.0
2014-12-09 15:00:00,42.75,42.82,42.75,42.79,26100.0,32.7848,32.8385,32.7848,32.8155,26100.0
2014-12-09 15:05:00,42.79,42.8,42.73,42.75,19200.0,32.8155,32.8231,32.7694,32.7848,19200.0
2014-12-09 15:10:00,42.75,42.76,42.7,42.72,21300.0,32.7848,32.7924,32.7464,32.7618,21300.0
2014-12-09 15:15:00,42.71,42.76,42.71,42.74,24900.0,32.7541,32.7924,32.7541,32.7771,24900.0
2014-12-09 15:20:00,42.74,42.76,42.72,42.76,30300.0,32.7771,32.7924,32.7618,32.7924,30300.0
2014-12-09 15:25:00,42.76,42.81,42.75,42.76,18600.0,32.7924,32.8308,32.7848,32.7924,18600.0
2014-12-09 15:30:00,42.75,42.76,42.72,42.74,16400.0,32.7848,32.7924,32.7618,32.7771,16400.0
2014-12-09 15:35:00,42.74,42.78,42.74,42.77,21400.0,32.7771,32.8078,32.7771,32.8001,21400.0
2014-12-09 15:40:00,42.76,42.8,42.75,42.77,29300.0,32.7924,32.8231,32.7848,32.8001,29300.0
2014-12-09 15:45:00,42.77,42.82,42.76,42.82,27800.0,32.8001,32.8385,32.7924,32.8385,27800.0
2014-12-09 15:50:00,42.81,42.82,42.75,42.77,61100.0,32.8308,32.8385,32.7848,32.8001,61100.0
2014-12-09 15:55:00,42.77,42.78,42.72,42.72,162000.0,32.8001,32.8078,32.7618,32.7618,162000.0
2014-12-10 09:30:00,42.47,42.56,42.25,42.51,41100.0,32.57,32.6391,32.4013,32.6007,41100.0
2014-12-10 09:35:00,42.51,42.58,42.39,42.55,32200.0,32.6007,32.6544,32.5087,32.6314,32200.0
2014-12-10 09:40:00,42.54,42.65,42.54,42.6,23500.0,32.6237,32.7081,32.6237,32.6697,23500.0
2014-12-10 09:45:00,42.6,42.65,42.58,42.6,30000.0,32.6697,32.7081,32.6544,32.6697,30000.0
2014-12-10 09:50:00,42.58,42.61,42.46,42.55,117500.0,32.6544,32.6774,32.5624,32.6314,117500.0
2014-12-10 09:55:00,42.56,42.66,42.51,42.66,42600.0,32.6391,32.7158,32.6007,32.7158,42600.0
2014-12-10 10:00:00,42.65,42.69,42.63,42.66,51900.0,32.7081,32.7388,32.6927,32.7158,51900.0
2014-12-10 10:05:00,42.66,42.71,42.66,42.66,25000.0,32.7158,32.7541,32.7158,32.7158,25000.0
2014-12-10 10:10:00,42.67,42.72,42.63,42.7,32000.0,32.7234,32.7618,32.6927,32.7464,32000.0
2014-12-10 10:15:00,42.7,42.8,42.69,42.8,116300.0,32.7464,32.8231,32.7388,32.8231,116300.0
2014-12-10 10:20:00,42.8,42.85,42.8,42.82,21700.0,32.8231,32.8615,32.8231,32.8385,21700.0
2014-12-10 10:25:00,42.81,42.83,42.7,42.71,12400.0,32.8308,32.8461,32.7464,32.7541,12400.0
2014-12-10 10:30:00,42.71,42.71,42.6,42.6,15100.0,32.7541,32.7541,32.6697,32.6697,15100.0
2014-12-10 10:35:00,42.61,42.63,42.56,42.61,11900.0,32.6774,32.6927,32.6391,32.6774,11900.0
2014-12-10 10:40:00,42.6,42.6,42.51,42.54,17500.0,32.6697,32.6697,32.6007,32.6237,17500.0
2014-12-10 10:45:00,42.55,42.62,42.55,42.59,13100.0,32.6314,32.6851,32.6314,32.6621,13100.0
2014-12-10 10:50:00,42.58,42.64,42.54,42.64,24800.0,32.6544,32.7004,32.6237,32.7004,24800.0
2014-12-10 10:55:00,42.65,42.71,42.64,42.7,13000.0,32.7081,32.7541,32.7004,32.7464,13000.0
2014-12-10 11:00:00,42.71,42.72,42.67,42.68,14400.0,32.7541,32.7618,32.7234,32.7311,14400.0
2014-12-10 11:05:00,42.68,42.74,42.66,42.69,12700.0,32.7311,32.7771,32.7158,32.7388,12700.0
2014-12-10 11:10:00,42.69,42.77,42.69,42.77,29000.0,32.7388,32.8001,32.7388,32.8001,29000.0
2014-12-10 11:15:00,42.78,42.78,42.72,42.73,16300.0,32.8078,32.8078,32.7618,32.7694,16300.0
2014-12-10 11:20:00,42.71,42.71,42.64,42.65,16000.0,32.7541,32.7541,32.7004,32.7081,16000.0
2014-12-10 11:25:00,42.65,42.67,42.61,42.61,12900.0,32.7081,32.7234,32.6774,32.6774,12900.0
2014-12-10 11:30:00,42.6,42.63,42.56,42.58,14900.0,32.6697,32.6927,32.6391,32.6544,14900.0
2014-12-10 11:35:00,42.58,42.63,42.55,42.59,12100.0,32.6544,32.6927,32.6314,32.6621,12100.0
2014-12-10 11:40:00,42.58,42.61,42.55,42.56,20100.0,32.6544,32.6774,32.6314,32.6391,20100.0
2014-12-10 11:45:00,42.56,42.56,42.46,42.5,15300.0,32.6391,32.6391,32.5624,32.5931,15300.0
2014-12-10 11:50:00,42.51,42.62,42.51,42.59,30500.0,32.6007,32.6851,32.6007,32.6621,30500.0
2014-12-10 11:55:00,42.59,42.6,42.54,42.54,14900.0,32.6621,32.6697,32.6237,32.6237,14900.0
2014-12-10 12:00:00,42.53,42.53,42.47,42.49,7600.0,32.6161,32.6161,32.57,32.5854,7600.0
2014-12-10 12:05:00,42.48,42.49,42.41,42.41,16100.0,32.5777,32.5854,32.524,32.524,16100.0
2014-12-10 12:10:00,42.42,42.45,42.4,42.4,10800.0,32.5317,32.5547,32.5164,32.5164,10800.0
2014-12-10 12:15:00,42.41,42.41,42.32,42.33,13900.0,32.524,32.524,32.455,32.4627,13900.0
2014-12-10 12:20:00,42.33,42.38,42.31,42.36,39100.0,32.4627,32.501,32.4473,32.4857,39100.0
2014-12-10 12:25:00,42.36,42.38,42.31,42.31,12100.0,32.4857,32.501,32.4473,32.4473,12100.0
2014-12-10 12:30:00,42.3,42.32,42.27,42.31,17600.0,32.4397,32.455,32.4167,32.4473,17600.0
2014-12-10 12:35:00,42.31,42.31,42.25,42.29,22800.0,32.4473,32.4473,32.4013,32.432,22800.0
2014-12-10 12:40:00,42.29,42.3,42.27,42.3,16900.0,32.432,32.4397,32.4167,32.4397,16900.0
2014-12-10 12:45:00,42.3,42.32,42.28,42.3,16100.0,32.4397,32.455,32.4243,32.4397,16100.0
2014-12-10 12:50:00,42.31,42.36,42.3,42.33,28300.0,32.4473,32.4857,32.4397,32.4627,28300.0
2014-12-10 12:55:00,42.33,42.33,42.28,42.3,36600.0,32.4627,32.4627,32.4243,32.4397,36600.0
2014-12-10 13:00:00,42.3,42.32,42.28,42.28,9700.0,32.4397,32.455,32.4243,32.4243,9700.0
2014-12-10 13:05:00,42.28,42.32,42.26,42.29,57200.0,32.4243,32.455,32.409,32.432,57200.0
2014-12-10 13:10:00,42.29,42.38,42.28,42.38,32600.0,32.432,32.501,32.4243,32.501,32600.0
2014-12-10 13:15:00,42.37,42.37,42.29,42.29,9700.0,32.4934,32.4934,32.432,32.432,9700.0
2014-12-10 13:20:00,42.28,42.29,42.23,42.24,17900.0,32.4243,32.432,32.386,32.3937,17900.0
2014-12-10 13:25:00,42.24,42.26,42.23,42.26,17700.0,32.3937,32.409,32.386,32.409,17700.0
2014-12-10 13:30:00,42.26,42.28,42.24,42.26,24900.0,32.409,32.4243,32.3937,32.409,24900.0
2014-12-10 13:35:00,42.26,42.29,42.25,42.27,7900.0,32.409,32.432,32.4013,32.4167,7900.0
2014-12-10 13:40:00,42.27,42.28,42.24,42.26,17200.0,32.4167,32.4243,32.3937,32.409,17200.0
2014-12-10 13:45:00,42.25,42.26,42.12,42.12,27000.0,32.4013,32.409,32.3016,32.3016,27000.0
2014-12-10 13:50:00,42.11,42.13,42.08,42.09,12100.0,32.294,32.3093,32.271,32.2786,12100.0
2014-12-10 13:55:00,42.08,42.08,42.01,42.01,11400.0,32.271,32.271,32.2173,32.2173,11400.0
2014-12-10 14:00:00,42.0,42.09,41.94,42.07,27400.0,32.2096,32.2786,32.1636,32.2633,27400.0
2014-12-10 14:05:00,42.07,42.1,42.04,42.04,15800.0,32.2633,32.2863,32.2403,32.2403,15800.0
2014-12-10 14:10:00,42.03,42.03,41.98,41.99,17500.0,32.2326,32.2326,32.1943,32.2019,17500.0
2014-12-10 14:15:00,41.98,42.08,41.97,42.07,16700.0,32.1943,32.271,32.1866,32.2633,16700.0
2014-12-10 14:20:00,42.07,42.07,41.96,41.97,11200.0,32.2633,32.2633,32.1789,32.1866,11200.0
2014-12-10 14:25:00,41.98,42.01,41.97,42.0,11700.0,32.1943,32.2173,32.1866,32.2096,11700.0
2014-12-10 14:30:00,41.99,42.0,41.91,41.93,24500.0,32.2019,32.2096,32.1406,32.1559,24500.0
2014-12-10 14:35:00,41.93,41.94,41.87,41.9,11100.0,32.1559,32.1636,32.1099,32.1329,11100.0
2014-12-10 14:40:00,41.9,41.91,41.87,41.88,11800.0,32.1329,32.1406,32.1099,32.1176,11800.0
2014-12-10 14:45:00,41.89,41.93,41.87,41.89,15900.0,32.1252,32.1559,32.1099,32.1252,15900.0
2014-12-10 14:50:00,41.89,41.92,41.89,41.91,33400.0,32.1252,32.1483,32.1252,32.1406,33400.0
2014-12-10 14:55:00,41.91,41.91,41.85,41.85,31900.0,32.1406,32.1406,32.0946,32.0946,31900.0
2014-12-10 15:00:00,41.85,41.87,41.8,41.84,24700.0,32.0946,32.1099,32.0562,32.0869,24700.0
2014-12-10 15:05:00,41.83,41.9,41.78,41.89,27500.0,32.0792,32.1329,32.0409,32.1252,27500.0
2014-12-10 15:10:00,41.89,41.92,41.88,41.89,19200.0,32.1252,32.1483,32.1176,32.1252,19200.0
2014-12-10 15:15:00,41.88,41.96,41.86,41.95,24500.0,32.1176,32.1789,32.1022,32.1713,24500.0
2014-12-10 15:20:00,41.96,41.99,41.93,41.99,11600.0,32.1789,32.2019,32.1559,32.2019,11600.0
2014-12-10 15:25:00,41.98,41.99,41.95,41.98,21900.0,32.1943,32.2019,32.1713,32.1943,21900.0
2014-12-10 15:30:00,41.98,42.02,41.95,42.02,22100.0,32.1943,32.2249,32.1713,32.2249,22100.0
2014-12-10 15:35:00,42.03,42.04,41.98,42.02,53000.0,32.2326,32.2403,32.1943,32.2249,53000.0
2014-12-10 15:40:00,42.0,42.01,41.94,41.95,68100.0,32.2096,32.2173,32.1636,32.1713,68100.0
2014-12-10 15:45:00,41.94,41.94,41.78,41.79,152800.0,32.1636,32.1636,32.0409,32.0486,152800.0
2014-12-10 15:50:00,41.79,41.88,41.78,41.88,107200.0,32.0486,32.1176,32.0409,32.1176,107200.0
2014-12-10 15:55:00,41.88,41.93,41.87,41.89,171900.0,32.1176,32.1559,32.1099,32.1252,171900.0
2014-12-11 09:30:00,41.97,42.13,41.89,41.98,33800.0,32.1866,32.3093,32.1252,32.1943,33800.0
2014-12-11 09:35:00,42.04,42.13,41.97,42.05,11800.0,32.2403,32.3093,32.1866,32.2479,11800.0
2014-12-11 09:40:00,42.05,42.15,42.03,42.15,17900.0,32.2479,32.3246,32.2326,32.3246,17900.0
2014-12-11 09:45:00,42.15,42.16,42.1,42.13,5800.0,32.3246,32.3323,32.2863,32.3093,5800.0
2014-12-11 09:50:00,42.15,42.24,42.15,42.24,8200.0,32.3246,32.3937,32.3246,32.3937,8200.0
2014-12-11 09:55:00,42.22,42.24,42.22,42.24,6300.0,32.3783,32.3937,32.3783,32.3937,6300.0
2014-12-11 10:00:00,42.23,42.24,42.16,42.24,15900.0,32.386,32.3937,32.3323,32.3937,15900.0
2014-12-11 10:05:00,42.24,42.31,42.19,42.29,16500.0,32.3937,32.4473,32.3553,32.432,16500.0
2014-12-11 10:10:00,42.3,42.37,42.26,42.33,19800.0,32.4397,32.4934,32.409,32.4627,19800.0
2014-12-11 10:15:00,42.33,42.38,42.31,42.34,13000.0,32.4627,32.501,32.4473,32.4703,13000.0
2014-12-11 10:20:00,42.35,42.42,42.33,42.38,13900.0,32.478,32.5317,32.4627,32.501,13900.0
2014-12-11 10:25:00,42.37,42.42,42.34,42.38,13700.0,32.4934,32.5317,32.4703,32.501,13700.0
2014-12-11 10:30:00,42.37,42.4,42.36,42.39,9000.0,32.4934,32.5164,32.4857,32.5087,9000.0
2014-12-11 10:35:00,42.4,42.47,42.39,42.44,16500.0,32.5164,32.57,32.5087,32.547,16500.0
2014-12-11 10:40:00,42.43,42.45,42.36,42.37,11300.0,32.5394,32.5547,32.4857,32.4934,11300.0
2014-12-11 10:45:00,42.37,42.39,42.34,42.36,14200.0,32.4934,32.5087,32.4703,32.4857,14200.0
2014-12-11 10:50:00,42.37,42.46,42.36,42.46,8700.0,32.4934,32.5624,32.4857,32.5624,8700.0
2014-12-11 10:55:00,42.47,42.49,42.35,42.36,15800.0,32.57,32.5854,32.478,32.4857,15800.0
2014-12-11 11:00:00,42.36,42.36,42.3,42.34,13200.0,32.4857,32.4857,32.4397,32.4703,13200.0
2014-12-11 11:05:00,42.34,42.42,42.33,42.39,9900.0,32.4703,32.5317,32.4627,32.5087,9900.0
2014-12-11 11:10:00,42.39,42.41,42.31,42.32,35100.0,32.5087,32.524,32.4473,32.455,35100.0
2014-12-11 11:15:00,42.32,42.35,42.29,42.3,10500.0,32.455,32.478,32.432,32.4397,10500.0
2014-12-11 11:20:00,42.29,42.32,42.29,42.31,12100.0,32.432,32.455,32.432,32.4473,12100.0
2014-12-11 11:25:00,42.3,42.32,42.19,42.19,22000.0,32.4397,32.455,32.3553,32.3553,22000.0
2014-12-11 11:30:00,42.19,42.24,42.17,42.23,7000.0,32.3553,32.3937,32.34,32.386,7000.0
2014-12-11 11:35:00,42.23,42.32,42.22,42.31,11400.0,32.386,32.455,32.3783,32.4473,11400.0
2014-12-11 11:40:00,42.31,42.32,42.27,42.29,12100.0,32.4473,32.455,32.4167,32.432,12100.0
2014-12-11 11:45:00,42.3,42.37,42.29,42.35,32900.0,32.4397,32.4934,32.432,32.478,32900.0
2014-12-11 11:50:00,42.36,42.42,42.35,42.42,20000.0,32.4857,32.5317,32.478,32.5317,20000.0
2014-12-11 11:55:00,42.43,42.49,42.42,42.49,18200.0,32.5394,32.5854,32.5317,32.5854,18200.0
2014-12-11 12:00:00,42.47,42.48,42.42,42.44,42800.0,32.57,32.5777,32.5317,32.547,42800.0
2014-12-11 12:05:00,42.44,42.47,42.42,42.43,13200.0,32.547,32.57,32.5317,32.5394,13200.0
2014-12-11 12:10:00,42.42,42.48,42.42,42.48,13000.0,32.5317,32.5777,32.5317,32.5777,13000.0
2014-12-11 12:15:00,42.48,42.49,42.46,42.46,13300.0,32.5777,32.5854,32.5624,32.5624,13300.0
2014-12-11 12:20:00,42.46,42.49,42.46,42.49,13800.0,32.5624,32.5854,32.5624,32.5854,13800.0
2014-12-11 12:25:00,42.49,42.5,42.48,42.49,9900.0,32.5854,32.5931,32.5777,32.5854,9900.0
2014-12-11 12:30:00,42.49,42.51,42.48,42.48,18700.0,32.5854,32.6007,32.5777,32.5777,18700.0
2014-12-11 12:35:00,42.48,42.5,42.47,42.48,13800.0,32.5777,32.5931,32.57,32.5777,13800.0
2014-12-11 12:40:00,42.48,42.51,42.47,42.49,10900.0,32.5777,32.6007,32.57,32.5854,10900.0
2014-12-11 12:45:00,42.49,42.52,42.48,42.5,15900.0,32.5854,32.6084,32.5777,32.5931,15900.0
2014-12-11 12:50:00,42.51,42.52,42.47,42.47,13000.0,32.6007,32.6084,32.57,32.57,13000.0
2014-12-11 12:55:00,42.47,42.5,42.45,42.48,21000.0,32.57,32.5931,32.5547,32.5777,21000.0
2014-12-11 13:00:00,42.48,42.51,42.47,42.51,37300.0,32.5777,32.6007,32.57,32.6007,37300.0
2014-12-11 13:05:00,42.5,42.56,42.5,42.53,28300.0,32.5931,32.6391,32.5931,32.6161,28300.0
2014-12-11 13:10:00,42.53,42.53,42.49,42.5,10000.0,32.6161,32.6161,32.5854,32.5931,10000.0
2014-12-11 13:15:00,42.5,42.52,42.48,42.5,15000.0,32.5931,32.6084,32.5777,32.5931,15000.0
2014-12-11 13:20:00,42.5,42.53,42.48,42.49,11700.0,32.5931,32.6161,32.5777,32.5854,11700.0
2014-12-11 13:25:00,42.49,42.51,42.47,42.51,15600.0,32.5854,32.6007,32.57,32.6007,15600.0
2014-12-11 13:30:00,42.51,42.55,42.51,42.51,16100.0,32.6007,32.6314,32.6007,32.6007,16100.0
2014-12-11 13:35:00,42.52,42.54,42.5,42.53,16000.0,32.6084,32.6237,32.5931,32.6161,16000.0
2014-12-11 13:40:00,42.54,42.57,42.53,42.56,16400.0,32.6237,32.6467,32.6161,32.6391,16400.0
2014-12-11 13:45:00,42.57,42.58,42.54,42.57,13800.0,32.6467,32.6544,32.6237,32.6467,13800.0
2014-12-11 13:50:00,42.58,42.6,42.53,42.53,33100.0,32.6544,32.6697,32.6161,32.6161,33100.0
2014-12-11 13:55:00,42.54,42.54,42.45,42.46,23800.0,32.6237,32.6237,32.5547,32.5624,23800.0
2014-12-11 14:00:00,42.46,42.48,42.43,42.47,18900.0,32.5624,32.5777,32.5394,32.57,18900.0
2014-12-11 14:05:00,42.47,42.52,42.46,42.52,24500.0,32.57,32.6084,32.5624,32.6084,24500.0
2014-12-11 14:10:00,42.5,42.52,42.49,42.51,11700.0,32.5931,32.6084,32.5854,32.6007,11700.0
2014-12-11 14:15:00,42.5,42.52,42.49,42.51,30100.0,32.5931,32.6084,32.5854,32.6007,30100.0
2014-12-11 14:20:00,42.51,42.52,42.5,42.52,14800.0,32.6007,32.6084,32.5931,32.6084,14800.0
2014-12-11 14:25:00,42.51,42.52,42.44,42.46,20500.0,32.6007,32.6084,32.547,32.5624,20500.0
2014-12-11 14:30:00,42.46,42.47,42.44,42.44,25900.0,32.5624,32.57,32.547,32.547,25900.0
2014-12-11 14:35:00,42.45,42.46,42.42,42.45,22400.0,32.5547,32.5624,32.5317,32.5547,22400.0
2014-12-11 14:40:00,42.46,42.5,42.46,42.47,27700.0,32.5624,32.5931,32.5624,32.57,27700.0
2014-12-11 14:45:00,42.47,42.48,42.38,42.39,28400.0,32.57,32.5777,32.501,32.5087,28400.0
2014-12-11 14:50:00,42.38,42.42,42.37,42.41,20700.0,32.501,32.5317,32.4934,32.524,20700.0
2014-12-11 14:55:00,42.41,42.42,42.37,42.4,55900.0,32.524,32.5317,32.4934,32.5164,55900.0
2014-12-11 15:00:00,42.4,42.42,42.39,42.42,31300.0,32.5164,32.5317,32.5087,32.5317,31300.0
2014-12-11 15:05:00,42.42,42.43,42.37,42.38,27100.0,32.5317,32.5394,32.4934,32.501,27100.0
2014-12-11 15:10:00,42.37,42.46,42.37,42.44,22200.0,32.4934,32.5624,32.4934,32.547,22200.0
2014-12-11 15:15:00,42.43,42.48,42.41,42.46,16600.0,32.5394,32.5777,32.524,32.5624,16600.0
2014-12-11 15:20:00,42.45,42.52,42.44,42.52,29800.0,32.5547,32.6084,32.547,32.6084,29800.0
2014-12-11 15:25:00,42.51,42.53,42.48,42.52,29100.0,32.6007,32.6161,32.5777,32.6084,29100.0
2014-12-11 15:30:00,42.52,42.57,42.44,42.46,74200.0,32.6084,32.6467,32.547,32.5624,74200.0
2014-12-11 15:35:00,42.46,42.47,42.4,42.41,23100.0,32.5624,32.57,32.5164,32.524,23100.0
2014-12-11 15:40:00,42.41,42.46,42.37,42.37,126600.0,32.524,32.5624,32.4934,32.4934,126600.0
2014-12-11 15:45:00,42.37,42.4,42.26,42.27,44300.0,32.4934,32.5164,32.409,32.4167,44300.0
2014-12-11 15:50:00,42.26,42.27,42.14,42.19,57900.0,32.409,32.4167,32.317,32.3553,57900.0
2014-12-11 15:55:00,42.17,42.22,42.14,42.19,110500.0,32.34,32.3783,32.317,32.3553,110500.0
2014-12-12 09:30:00,41.68,41.76,41.55,41.6,72700.0,31.9642,32.0255,31.8645,31.9028,72700.0
2014-12-12 09:35:00,41.63,41.65,41.58,41.63,18200.0,31.9259,31.9412,31.8875,31.9259,18200.0
2014-12-12 09:40:00,41.6,41.66,41.52,41.57,22700.0,31.9028,31.9489,31.8415,31.8798,22700.0
2014-12-12 09:45:00,41.59,41.6,41.48,41.48,21500.0,31.8952,31.9028,31.8108,31.8108,21500.0
2014-12-12 09:50:00,41.49,41.58,41.49,41.57,10400.0,31.8185,31.8875,31.8185,31.8798,10400.0
2014-12-12 09:55:00,41.58,41.63,41.53,41.58,19700.0,31.8875,31.9259,31.8492,31.8875,19700.0
2014-12-12 10:00:00,41.59,41.61,41.44,41.44,25400.0,31.8952,31.9105,31.7801,31.7801,25400.0
2014-12-12 10:05:00,41.45,41.54,41.42,41.51,39100.0,31.7878,31.8568,31.7648,31.8338,39100.0
2014-12-12 10:10:00,41.53,41.55,41.37,41.4,30600.0,31.8492,31.8645,31.7265,31.7495,30600.0
2014-12-12 10:15:00,41.39,41.4,41.27,41.4,28800.0,31.7418,31.7495,31.6498,31.7495,28800.0
2014-12-12 10:20:00,41.4,41.46,41.35,41.43,13300.0,31.7495,31.7955,31.7111,31.7725,13300.0
2014-12-12 10:25:00,41.43,41.45,41.38,41.4,9900.0,31.7725,31.7878,31.7341,31.7495,9900.0
2014-12-12 10:30:00,41.4,41.46,41.37,41.46,11300.0,31.7495,31.7955,31.7265,31.7955,11300.0
2014-12-12 10:35:00,41.45,41.48,41.4,41.41,10400.0,31.7878,31.8108,31.7495,31.7571,10400.0
2014-12-12 10:40:00,41.41,41.45,41.38,41.44,14000.0,31.7571,31.7878,31.7341,31.7801,14000.0
2014-12-12 10:45:00,41.44,41.45,41.36,41.38,12800.0,31.7801,31.7878,31.7188,31.7341,12800.0
2014-12-12 10:50:00,41.36,41.38,41.27,41.27,21900.0,31.7188,31.7341,31.6498,31.6498,21900.0
2014-12-12 10:55:00,41.28,41.29,41.2,41.21,29400.0,31.6574,31.6651,31.5961,31.6038,29400.0
2014-12-12 11:00:00,41.21,41.26,41.15,41.18,23600.0,31.6038,31.6421,31.5577,31.5807,23600.0
2014-12-12 11:05:00,41.18,41.31,41.17,41.31,16000.0,31.5807,31.6804,31.5731,31.6804,16000.0
2014-12-12 11:10:00,41.3,41.36,41.25,41.33,19100.0,31.6728,31.7188,31.6344,31.6958,19100.0
2014-12-12 11:15:00,41.33,41.35,41.29,41.32,28600.0,31.6958,31.7111,31.6651,31.6881,28600.0
2014-12-12 11:20:00,41.32,41.37,41.29,41.3,13300.0,31.6881,31.7265,31.6651,31.6728,13300.0
2014-12-12 11:25:00,41.29,41.29,41.11,41.14,22900.0,31.6651,31.6651,31.5271,31.5501,22900.0
2014-12-12 11:30:00,41.15,41.3,41.15,41.3,16700.0,31.5577,31.6728,31.5577,31.6728,16700.0
2014-12-12 11:35:00,41.3,41.34,41.27,41.34,8800.0,31.6728,31.7035,31.6498,31.7035,8800.0
2014-12-12 11:40:00,41.35,41.38,41.26,41.26,10800.0,31.7111,31.7341,31.6421,31.6421,10800.0
2014-12-12 11:45:00,41.27,41.3,41.24,41.29,14400.0,31.6498,31.6728,31.6268,31.6651,14400.0
2014-12-12 11:50:00,41.28,41.35,41.25,41.26,12200.0,31.6574,31.7111,31.6344,31.6421,12200.0
2014-12-12 11:55:00,41.26,41.28,41.16,41.19,22900.0,31.6421,31.6574,31.5654,31.5884,22900.0
2014-12-12 12:00:00,41.21,41.26,41.18,41.22,17400.0,31.6038,31.6421,31.5807,31.6114,17400.0
2014-12-12 12:05:00,41.23,41.27,41.23,41.26,20300.0,31.6191,31.6498,31.6191,31.6421,20300.0
2014-12-12 12:10:00,41.26,41.28,41.19,41.2,10900.0,31.6421,31.6574,31.5884,31.5961,10900.0
2014-12-12 12:15:00,41.2,41.22,41.18,41.2,30200.0,31.5961,31.6114,31.5807,31.5961,30200.0
2014-12-12 12:20:00,41.2,41.2,41.16,41.18,7300.0,31.5961,31.5961,31.5654,31.5807,7300.0
2014-12-12 12:25:00,41.19,41.25,41.19,41.24,11800.0,31.5884,31.6344,31.5884,31.6268,11800.0
2014-12-12 12:30:00,41.24,41.33,41.24,41.32,15900.0,31.6268,31.6958,31.6268,31.6881,15900.0
2014-12-12 12:35:00,41.32,41.32,41.3,41.3,18000.0,31.6881,31.6881,31.6728,31.6728,18000.0
2014-12-12 12:40:00,41.3,41.31,41.27,41.28,21100.0,31.6728,31.6804,31.6498,31.6574,21100.0
2014-12-12 12:45:00,41.29,41.33,41.26,41.28,22700.0,31.6651,31.6958,31.6421,31.6574,22700.0
2014-12-12 12:50:00,41.29,41.29,41.18,41.18,15000.0,31.6651,31.6651,31.5807,31.5807,15000.0
2014-12-12 12:55:00,41.17,41.17,41.1,41.12,32000.0,31.5731,31.5731,31.5194,31.5347,32000.0
2014-12-12 13:00:00,41.12,41.14,41.1,41.13,21000.0,31.5347,31.5501,31.5194,31.5424,21000.0
2014-12-12 13:05:00,41.13,41.2,41.13,41.2,27000.0,31.5424,31.5961,31.5424,31.5961,27000.0
2014-12-12 13:10:00,41.2,41.2,41.14,41.18,17300.0,31.5961,31.5961,31.5501,31.5807,17300.0
2014-12-12 13:15:00,41.18,41.27,41.18,41.26,17000.0,31.5807,31.6498,31.5807,31.6421,17000.0
2014-12-12 13:20:00,41.25,41.32,41.25,41.29,12000.0,31.6344,31.6881,31.6344,31.6651,12000.0
2014-12-12 13:25:00,41.3,41.31,41.27,41.28,8600.0,31.6728,31.6804,31.6498,31.6574,8600.0
2014-12-12 13:30:00,41.29,41.29,41.23,41.24,8900.0,31.6651,31.6651,31.6191,31.6268,8900.0
2014-12-12 13:35:00,41.25,41.25,41.17,41.22,6700.0,31.6344,31.6344,31.5731,31.6114,6700.0
2014-12-12 13:40:00,41.22,41.23,41.18,41.18,6900.0,31.6114,31.6191,31.5807,31.5807,6900.0
2014-12-12 13:45:00,41.17,41.18,41.14,41.16,9300.0,31.5731,31.5807,31.5501,31.5654,9300.0
2014-12-12 13:50:00,41.16,41.17,41.11,41.17,10600.0,31.5654,31.5731,31.5271,31.5731,10600.0
2014-12-12 13:55:00,41.17,41.22,41.16,41.19,11000.0,31.5731,31.6114,31.5654,31.5884,11000.0
2014-12-12 14:00:00,41.18,41.21,41.16,41.21,25000.0,31.5807,31.6038,31.5654,31.6038,25000.0
2014-12-12 14:05:00,41.21,41.25,41.21,41.24,7700.0,31.6038,31.6344,31.6038,31.6268,7700.0
2014-12-12 14:10:00,41.23,41.23,41.19,41.2,8600.0,31.6191,31.6191,31.5884,31.5961,8600.0
2014-12-12 14:15:00,41.19,41.19,41.13,41.14,10100.0,31.5884,31.5884,31.5424,31.5501,10100.0
2014-12-12 14:20:00,41.14,41.16,41.08,41.1,17500.0,31.5501,31.5654,31.5041,31.5194,17500.0
2014-12-12 14:25:00,41.1,41.12,41.05,41.05,10300.0,31.5194,31.5347,31.4811,31.4811,10300.0
2014-12-12 14:30:00,41.05,41.08,41.03,41.07,15600.0,31.4811,31.5041,31.4657,31.4964,15600.0
2014-12-12 14:35:00,41.06,41.07,41.0,41.01,16500.0,31.4887,31.4964,31.4427,31.4504,16500.0
2014-12-12 14:40:00,41.02,41.04,41.01,41.01,10200.0,31.458,31.4734,31.4504,31.4504,10200.0
2014-12-12 14:45:00,41.01,41.07,41.0,41.03,13500.0,31.4504,31.4964,31.4427,31.4657,13500.0
2014-12-12 14:50:00,41.04,41.08,41.04,41.07,15700.0,31.4734,31.5041,31.4734,31.4964,15700.0
2014-12-12 14:55:00,41.06,41.08,41.03,41.06,17800.0,31.4887,31.5041,31.4657,31.4887,17800.0
2014-12-12 15:00:00,41.08,41.12,41.08,41.11,22700.0,31.5041,31.5347,31.5041,31.5271,22700.0
2014-12-12 15:05:00,41.12,41.13,41.05,41.07,18600.0,31.5347,31.5424,31.4811,31.4964,18600.0
2014-12-12 15:10:00,41.06,41.07,41.02,41.04,30000.0,31.4887,31.4964,31.458,31.4734,30000.0
2014-12-12 15:15:00,41.04,41.1,41.03,41.09,37600.0,31.4734,31.5194,31.4657,31.5117,37600.0
2014-12-12 15:20:00,41.1,41.14,41.1,41.14,36100.0,31.5194,31.5501,31.5194,31.5501,36100.0
2014-12-12 15:25:00,41.13,41.16,41.08,41.14,34800.0,31.5424,31.5654,31.5041,31.5501,34800.0
2014-12-12 15:30:00,41.14,41.14,40.96,40.96,121200.0,31.5501,31.5501,31.412,31.412,121200.0
2014-12-12 15:35:00,40.95,40.96,40.82,40.82,99400.0,31.4044,31.412,31.3047,31.3047,99400.0
2014-12-12 15:40:00,40.83,40.84,40.79,40.81,73600.0,31.3123,31.32,31.2817,31.297,73600.0
2014-12-12 15:45:00,40.81,40.81,40.71,40.74,145700.0,31.297,31.297,31.2203,31.2433,145700.0
2014-12-12 15:50:00,40.74,40.75,40.66,40.69,126400.0,31.2433,31.251,31.182,31.205,126400.0
2014-12-12 15:55:00,40.69,40.77,40.68,40.69,294500.0,31.205,31.2663,31.1973,31.205,294500.0
2014-12-15 09:30:00,40.84,40.93,40.72,40.93,27100.0,31.32,31.389,31.228,31.389,27100.0
2014-12-15 09:35:00,40.99,41.2,40.93,40.99,33000.0,31.435,31.5961,31.389,31.435,33000.0
2014-12-15 09:40:00,40.99,41.19,40.99,41.1,14200.0,31.435,31.5884,31.435,31.5194,14200.0
2014-12-15 09:45:00,41.11,41.28,41.06,41.23,33800.0,31.5271,31.6574,31.4887,31.6191,33800.0
2014-12-15 09:50:00,41.23,41.29,41.22,41.25,16700.0,31.6191,31.6651,31.6114,31.6344,16700.0
2014-12-15 09:55:00,41.23,41.25,41.07,41.09,10900.0,31.6191,31.6344,31.4964,31.5117,10900.0
2014-12-15 10:00:00,41.08,41.13,40.89,40.89,15200.0,31.5041,31.5424,31.3583,31.3583,15200.0
2014-12-15 10:05:00,40.89,40.92,40.84,40.86,39000.0,31.3583,31.3814,31.32,31.3353,39000.0
2014-12-15 10:10:00,40.86,40.93,40.84,40.9,40600.0,31.3353,31.389,31.32,31.366,40600.0
2014-12-15 10:15:00,40.89,40.97,40.87,40.9,30800.0,31.3583,31.4197,31.343,31.366,30800.0
2014-12-15 10:20:00,40.9,40.9,40.74,40.74,25500.0,31.366,31.366,31.2433,31.2433,25500.0
2014-12-15 10:25:00,40.75,40.8,40.74,40.77,30800.0,31.251,31.2893,31.2433,31.2663,30800.0
2014-12-15 10:30:00,40.77,40.78,40.71,40.72,33000.0,31.2663,31.274,31.2203,31.228,33000.0
2014-12-15 10:35:00,40.71,40.72,40.58,40.61,42900.0,31.2203,31.228,31.1206,31.1436,42900.0
2014-12-15 10:40:00,40.61,40.65,40.58,40.58,28600.0,31.1436,31.1743,31.1206,31.1206,28600.0
2014-12-15 10:45:00,40.57,40.64,40.56,40.64,39300.0,31.1129,31.1666,31.1053,31.1666,39300.0
2014-12-15 10:50:00,40.64,40.81,40.64,40.79,46000.0,31.1666,31.297,31.1666,31.2817,46000.0
2014-12-15 10:55:00,40.79,40.81,40.74,40.8,33800.0,31.2817,31.297,31.2433,31.2893,33800.0
2014-12-15 11:00:00,40.79,40.79,40.68,40.71,39400.0,31.2817,31.2817,31.1973,31.2203,39400.0
2014-12-15 11:05:00,40.7,40.77,40.67,40.73,83000.0,31.2126,31.2663,31.1896,31.2356,83000.0
2014-12-15 11:10:00,40.72,40.75,40.69,40.7,41600.0,31.228,31.251,31.205,31.2126,41600.0
2014-12-15 11:15:00,40.69,40.71,40.67,40.71,85600.0,31.205,31.2203,31.1896,31.2203,85600.0
2014-12-15 11:20:00,40.72,40.74,40.64,40.64,69400.0,31.228,31.2433,31.1666,31.1666,69400.0
2014-12-15 11:25:00,40.65,40.69,40.56,40.58,61000.0,31.1743,31.205,31.1053,31.1206,61000.0
2014-12-15 11:30:00,40.56,40.63,40.53,40.57,17700.0,31.1053,31.159,31.0823,31.1129,17700.0
2014-12-15 11:35:00,40.57,40.57,40.4,40.42,21900.0,31.1129,31.1129,30.9826,30.9979,21900.0
2014-12-15 11:40:00,40.42,40.51,40.35,40.47,30400.0,30.9979,31.0669,30.9442,31.0363,30400.0
2014-12-15 11:45:00,40.48,40.53,40.43,40.46,17600.0,31.0439,31.0823,31.0056,31.0286,17600.0
2014-12-15 11:50:00,40.46,40.47,40.36,40.37,17500.0,31.0286,31.0363,30.9519,30.9596,17500.0
2014-12-15 11:55:00,40.38,40.43,40.33,40.37,16700.0,30.9672,31.0056,30.9289,30.9596,16700.0
2014-12-15 12:00:00,40.37,40.5,40.37,40.5,16600.0,30.9596,31.0593,30.9596,31.0593,16600.0
2014-12-15 12:05:00,40.51,40.62,40.51,40.56,22500.0,31.0669,31.1513,31.0669,31.1053,22500.0
2014-12-15 12:10:00,40.55,40.61,40.52,40.59,17300.0,31.0976,31.1436,31.0746,31.1283,17300.0
2014-12-15 12:15:00,40.58,40.6,40.51,40.55,16600.0,31.1206,31.136,31.0669,31.0976,16600.0
2014-12-15 12:20:00,40.55,40.63,40.55,40.62,22900.0,31.0976,31.159,31.0976,31.1513,22900.0
2014-12-15 12:25:00,40.62,40.73,40.62,40.67,14300.0,31.1513,31.2356,31.1513,31.1896,14300.0
2014-12-15 12:30:00,40.68,40.69,40.55,40.59,18300.0,31.1973,31.205,31.0976,31.1283,18300.0
2014-12-15 12:35:00,40.6,40.69,40.58,40.69,15500.0,31.136,31.205,31.1206,31.205,15500.0
2014-12-15 12:40:00,40.68,40.71,40.59,40.62,13100.0,31.1973,31.2203,31.1283,31.1513,13100.0
2014-12-15 12:45:00,40.61,40.65,40.58,40.58,11600.0,31.1436,31.1743,31.1206,31.1206,11600.0
2014-12-15 12:50:00,40.58,40.63,40.53,40.63,9600.0,31.1206,31.159,31.0823,31.159,9600.0
2014-12-15 12:55:00,40.64,40.71,40.61,40.66,11300.0,31.1666,31.2203,31.1436,31.182,11300.0
2014-12-15 13:00:00,40.65,40.72,40.64,40.7,18200.0,31.1743,31.228,31.1666,31.2126,18200.0
2014-12-15 13:05:00,40.7,40.75,40.66,40.74,62400.0,31.2126,31.251,31.182,31.2433,62400.0
2014-12-15 13:10:00,40.74,40.79,40.69,40.7,23700.0,31.2433,31.2817,31.205,31.2126,23700.0
2014-12-15 13:15:00,40.7,40.73,40.69,40.73,17800.0,31.2126,31.2356,31.205,31.2356,17800.0
2014-12-15 13:20:00,40.73,40.8,40.73,40.78,19200.0,31.2356,31.2893,31.2356,31.274,19200.0
2014-12-15 13:25:00,40.79,40.79,40.72,40.72,30400.0,31.2817,31.2817,31.228,31.228,30400.0
2014-12-15 13:30:00,40.72,40.75,40.69,40.73,20800.0,31.228,31.251,31.205,31.2356,20800.0
2014-12-15 13:35:00,40.73,40.79,40.73,40.75,28700.0,31.2356,31.2817,31.2356,31.251,28700.0
2014-12-15 13:40:00,40.76,40.81,40.74,40.79,28400.0,31.2587,31.297,31.2433,31.2817,28400.0
2014-12-15 13:45:00,40.79,40.8,40.74,40.75,15300.0,31.2817,31.2893,31.2433,31.251,15300.0
2014-12-15 13:50:00,40.75,40.82,40.74,40.82,30000.0,31.251,31.3047,31.2433,31.3047,30000.0
2014-12-15 13:55:00,40.82,40.83,40.79,40.79,23800.0,31.3047,31.3123,31.2817,31.2817,23800.0
2014-12-15 14:00:00,40.79,40.83,40.77,40.77,20800.0,31.2817,31.3123,31.2663,31.2663,20800.0
2014-12-15 14:05:00,40.77,40.78,40.74,40.75,22000.0,31.2663,31.274,31.2433,31.251,22000.0
2014-12-15 14:10:00,40.75,40.78,40.74,40.78,27100.0,31.251,31.274,31.2433,31.274,27100.0
2014-12-15 14:15:00,40.77,40.8,40.76,40.78,24800.0,31.2663,31.2893,31.2587,31.274,24800.0
2014-12-15 14:20:00,40.77,40.87,40.75,40.86,29200.0,31.2663,31.343,31.251,31.3353,29200.0
2014-12-15 14:25:00,40.86,41.01,40.86,40.99,63600.0,31.3353,31.4504,31.3353,31.435,63600.0
2014-12-15 14:30:00,40.99,41.0,40.87,40.92,24300.0,31.435,31.4427,31.343,31.3814,24300.0
2014-12-15 14:35:00,40.92,41.01,40.9,40.91,33200.0,31.3814,31.4504,31.366,31.3737,33200.0
2014-12-15 14:40:00,40.91,40.94,40.81,40.81,56800.0,31.3737,31.3967,31.297,31.297,56800.0
2014-12-15 14:45:00,40.82,40.88,40.8,40.81,25300.0,31.3047,31.3507,31.2893,31.297,25300.0
2014-12-15 14:50:00,40.81,40.86,40.79,40.83,20800.0,31.297,31.3353,31.2817,31.3123,20800.0
2014-12-15 14:55:00,40.82,40.87,40.82,40.84,24400.0,31.3047,31.343,31.3047,31.32,24400.0
2014-12-15 15:00:00,40.83,40.88,40.8,40.84,52000.0,31.3123,31.3507,31.2893,31.32,52000.0
2014-12-15 15:05:00,40.84,40.93,40.82,40.92,19800.0,31.32,31.389,31.3047,31.3814,19800.0
2014-12-15 15:10:00,40.91,40.97,40.91,40.94,29100.0,31.3737,31.4197,31.3737,31.3967,29100.0
2014-12-15 15:15:00,40.94,40.94,40.88,40.9,22900.0,31.3967,31.3967,31.3507,31.366,22900.0
2014-12-15 15:20:00,40.9,40.9,40.83,40.84,33000.0,31.366,31.366,31.3123,31.32,33000.0
2014-12-15 15:25:00,40.84,40.87,40.76,40.77,38200.0,31.32,31.343,31.2587,31.2663,38200.0
2014-12-15 15:30:00,40.77,40.82,40.75,40.79,60900.0,31.2663,31.3047,31.251,31.2817,60900.0
2014-12-15 15:35:00,40.79,40.97,40.78,40.92,64100.0,31.2817,31.4197,31.274,31.3814,64100.0
2014-12-15 15:40:00,40.92,40.93,40.87,40.89,45500.0,31.3814,31.389,31.343,31.3583,45500.0
2014-12-15 15:45:00,40.88,40.88,40.8,40.81,61400.0,31.3507,31.3507,31.2893,31.297,61400.0
2014-12-15 15:50:00,40.81,40.83,40.77,40.79,68300.0,31.297,31.3123,31.2663,31.2817,68300.0
2014-12-15 15:55:00,40.79,40.81,40.7,40.7,100700.0,31.2817,31.297,31.2126,31.2126,100700.0
2014-12-16 09:30:00,40.65,40.76,40.18,40.66,74000.0,31.1743,31.2587,30.8139,31.182,74000.0
2014-12-16 09:35:00,40.7,40.82,40.7,40.78,26200.0,31.2126,31.3047,31.2126,31.274,26200.0
2014-12-16 09:40:00,40.8,40.84,40.74,40.82,18500.0,31.2893,31.32,31.2433,31.3047,18500.0
2014-12-16 09:45:00,40.8,40.88,40.78,40.88,38400.0,31.2893,31.3507,31.274,31.3507,38400.0
2014-12-16 09:50:00,40.87,40.89,40.74,40.8,19100.0,31.343,31.3583,31.2433,31.2893,19100.0
2014-12-16 09:55:00,40.8,40.86,40.75,40.75,22200.0,31.2893,31.3353,31.251,31.251,22200.0
2014-12-16 10:00:00,40.77,40.82,40.7,40.74,26700.0,31.2663,31.3047,31.2126,31.2433,26700.0
2014-12-16 10:05:00,40.75,40.78,40.65,40.65,10700.0,31.251,31.274,31.1743,31.1743,10700.0
2014-12-16 10:10:00,40.64,40.74,40.64,40.69,15600.0,31.1666,31.2433,31.1666,31.205,15600.0
2014-12-16 10:15:00,40.68,40.86,40.66,40.82,15800.0,31.1973,31.3353,31.182,31.3047,15800.0
2014-12-16 10:20:00,40.8,40.95,40.78,40.95,27600.0,31.2893,31.4044,31.274,31.4044,27600.0
2014-12-16 10:25:00,40.93,40.94,40.86,40.89,20000.0,31.389,31.3967,31.3353,31.3583,20000.0
2014-12-16 10:30:00,40.89,40.9,40.77,40.82,10800.0,31.3583,31.366,31.2663,31.3047,10800.0
2014-12-16 10:35:00,40.79,40.84,40.76,40.78,14900.0,31.2817,31.32,31.2587,31.274,14900.0
2014-12-16 10:40:00,40.77,40.77,40.68,40.7,23300.0,31.2663,31.2663,31.1973,31.2126,23300.0
2014-12-16 10:45:00,40.71,40.85,40.69,40.76,17400.0,31.2203,31.3277,31.205,31.2587,17400.0
2014-12-16 10:50:00,40.76,40.86,40.75,40.85,22800.0,31.2587,31.3353,31.251,31.3277,22800.0
2014-12-16 10:55:00,40.85,40.88,40.82,40.83,50800.0,31.3277,31.3507,31.3047,31.3123,50800.0
2014-12-16 11:00:00,40.83,40.85,40.78,40.81,37500.0,31.3123,31.3277,31.274,31.297,37500.0
2014-12-16 11:05:00,40.82,40.83,40.76,40.76,20600.0,31.3047,31.3123,31.2587,31.2587,20600.0
2014-12-16 11:10:00,40.74,40.81,40.71,40.8,22700.0,31.2433,31.297,31.2203,31.2893,22700.0
2014-12-16 11:15:00,40.8,40.9,40.8,40.86,68000.0,31.2893,31.366,31.2893,31.3353,68000.0
2014-12-16 11:20:00,40.86,40.88,40.84,40.86,68500.0,31.3353,31.3507,31.32,31.3353,68500.0
2014-12-16 11:25:00,40.87,41.02,40.84,40.98,107600.0,31.343,31.458,31.32,31.4274,107600.0
2014-12-16 11:30:00,40.97,41.09,40.96,41.05,81100.0,31.4197,31.5117,31.412,31.4811,81100.0
2014-12-16 11:35:00,41.05,41.07,41.0,41.01,33600.0,31.4811,31.4964,31.4427,31.4504,33600.0
2014-12-16 11:40:00,41.01,41.03,40.95,40.96,47700.0,31.4504,31.4657,31.4044,31.412,47700.0
2014-12-16 11:45:00,40.97,40.98,40.9,40.93,30000.0,31.4197,31.4274,31.366,31.389,30000.0
2014-12-16 11:50:00,40.92,40.94,40.9,40.92,23400.0,31.3814,31.3967,31.366,31.3814,23400.0
2014-12-16 11:55:00,40.91,40.92,40.85,40.86,21200.0,31.3737,31.3814,31.3277,31.3353,21200.0
2014-12-16 12:00:00,40.86,40.9,40.85,40.9,43100.0,31.3353,31.366,31.3277,31.366,43100.0
2014-12-16 12:05:00,40.89,40.92,40.85,40.86,41300.0,31.3583,31.3814,31.3277,31.3353,41300.0
2014-12-16 12:10:00,40.85,40.9,40.85,40.85,34600.0,31.3277,31.366,31.3277,31.3277,34600.0
2014-12-16 12:15:00,40.85,40.89,40.84,40.86,34200.0,31.3277,31.3583,31.32,31.3353,34200.0
2014-12-16 12:20:00,40.86,40.91,40.78,40.8,45700.0,31.3353,31.3737,31.274,31.2893,45700.0
2014-12-16 12:25:00,40.8,40.86,40.79,40.83,19700.0,31.2893,31.3353,31.2817,31.3123,19700.0
2014-12-16 12:30:00,40.84,40.93,40.81,40.93,37100.0,31.32,31.389,31.297,31.389,37100.0
2014-12-16 12:35:00,40.94,41.02,40.92,41.01,21300.0,31.3967,31.458,31.3814,31.4504,21300.0
2014-12-16 12:40:00,41.01,41.04,40.96,40.96,13100.0,31.4504,31.4734,31.412,31.412,13100.0
2014-12-16 12:45:00,40.94,40.99,40.85,40.99,17400.0,31.3967,31.435,31.3277,31.435,17400.0
2014-12-16 12:50:00,40.99,41.03,40.95,40.96,16300.0,31.435,31.4657,31.4044,31.412,16300.0
2014-12-16 12:55:00,40.98,41.02,40.97,41.0,17300.0,31.4274,31.458,31.4197,31.4427,17300.0
2014-12-16 13:00:00,40.99,41.03,40.96,40.97,16700.0,31.435,31.4657,31.412,31.4197,16700.0
2014-12-16 13:05:00,40.97,40.99,40.89,40.89,16200.0,31.4197,31.435,31.3583,31.3583,16200.0
2014-12-16 13:10:00,40.88,40.9,40.77,40.8,16400.0,31.3507,31.366,31.2663,31.2893,16400.0
2014-12-16 13:15:00,40.8,40.83,40.67,40.72,17800.0,31.2893,31.3123,31.1896,31.228,17800.0
2014-12-16 13:20:00,40.72,40.76,40.68,40.68,18900.0,31.228,31.2587,31.1973,31.1973,18900.0
2014-12-16 13:25:00,40.67,40.75,40.65,40.74,26200.0,31.1896,31.251,31.1743,31.2433,26200.0
2014-12-16 13:30:00,40.73,40.75,40.67,40.75,24100.0,31.2356,31.251,31.1896,31.251,24100.0
2014-12-16 13:35:00,40.76,40.8,40.76,40.8,14600.0,31.2587,31.2893,31.2587,31.2893,14600.0
2014-12-16 13:40:00,40.8,40.89,40.79,40.86,18800.0,31.2893,31.3583,31.2817,31.3353,18800.0
2014-12-16 13:45:00,40.85,40.85,40.77,40.8,21200.0,31.3277,31.3277,31.2663,31.2893,21200.0
2014-12-16 13:50:00,40.8,40.92,40.8,40.89,18700.0,31.2893,31.3814,31.2893,31.3583,18700.0
2014-12-16 13:55:00,40.88,40.93,40.87,40.87,50300.0,31.3507,31.389,31.343,31.343,50300.0
2014-12-16 14:00:00,40.86,40.91,40.86,40.87,15700.0,31.3353,31.3737,31.3353,31.343,15700.0
2014-12-16 14:05:00,40.86,41.0,40.86,40.99,27100.0,31.3353,31.4427,31.3353,31.435,27100.0
2014-12-16 14:10:00,40.99,41.06,40.97,41.06,28700.0,31.435,31.4887,31.4197,31.4887,28700.0
2014-12-16 14:15:00,41.06,41.07,40.97,41.01,57400.0,31.4887,31.4964,31.4197,31.4504,57400.0
2014-12-16 14:20:00,41.01,41.07,41.01,41.05,43400.0,31.4504,31.4964,31.4504,31.4811,43400.0
2014-12-16 14:25:00,41.05,41.09,41.05,41.08,22400.0,31.4811,31.5117,31.4811,31.5041,22400.0
2014-12-16 14:30:00,41.08,41.1,41.05,41.06,45800.0,31.5041,31.5194,31.4811,31.4887,45800.0
2014-12-16 14:35:00,41.06,41.1,41.05,41.1,50000.0,31.4887,31.5194,31.4811,31.5194,50000.0
2014-12-16 14:40:00,41.1,41.14,41.09,41.12,27600.0,31.5194,31.5501,31.5117,31.5347,27600.0
2014-12-16 14:45:00,41.12,41.12,41.05,41.07,31700.0,31.5347,31.5347,31.4811,31.4964,31700.0
2014-12-16 14:50:00,41.06,41.06,40.95,40.99,57300.0,31.4887,31.4887,31.4044,31.435,57300.0
2014-12-16 14:55:00,41.0,41.03,41.0,41.03,22600.0,31.4427,31.4657,31.4427,31.4657,22600.0
2014-12-16 15:00:00,41.03,41.11,40.98,41.1,57000.0,31.4657,31.5271,31.4274,31.5194,57000.0
2014-12-16 15:05:00,41.1,41.12,40.98,41.05,29800.0,31.5194,31.5347,31.4274,31.4811,29800.0
2014-12-16 15:10:00,41.05,41.05,40.95,40.96,26900.0,31.4811,31.4811,31.4044,31.412,26900.0
2014-12-16 15:15:00,40.96,41.02,40.96,41.01,48500.0,31.412,31.458,31.412,31.4504,48500.0
2014-12-16 15:20:00,41.0,41.01,40.92,40.93,50700.0,31.4427,31.4504,31.3814,31.389,50700.0
2014-12-16 15:25:00,40.93,40.93,40.82,40.87,44600.0,31.389,31.389,31.3047,31.343,44600.0
2014-12-16 15:30:00,40.86,40.95,40.82,40.93,59000.0,31.3353,31.4044,31.3047,31.389,59000.0
2014-12-16 15:35:00,40.94,40.95,40.88,40.91,132700.0,31.3967,31.4044,31.3507,31.3737,132700.0
2014-12-16 15:40:00,40.91,41.01,40.84,40.89,99900.0,31.3737,31.4504,31.32,31.3583,99900.0
2014-12-16 15:45:00,40.88,40.96,40.83,40.88,101100.0,31.3507,31.412,31.3123,31.3507,101100.0
2014-12-16 15:50:00,40.88,40.88,40.7,40.75,112600.0,31.3507,31.3507,31.2126,31.251,112600.0
2014-12-16 15:55:00,40.75,40.75,40.64,40.65,159300.0,31.251,31.251,31.1666,31.1743,159300.0
2014-12-17 09:30:00,40.37,40.58,40.23,40.45,74900.0,30.9596,31.1206,30.8522,31.0209,74900.0
2014-12-17 09:35:00,40.48,40.59,40.46,40.53,11900.0,31.0439,31.1283,31.0286,31.0823,11900.0
2014-12-17 09:40:00,40.54,40.74,40.5,40.66,19300.0,31.0899,31.2433,31.0593,31.182,19300.0
2014-12-17 09:45:00,40.7,40.71,40.59,40.6,13200.0,31.2126,31.2203,31.1283,31.136,13200.0
2014-12-17 09:50:00,40.6,40.65,40.59,40.61,19200.0,31.136,31.1743,31.1283,31.1436,19200.0
2014-12-17 09:55:00,40.63,40.66,40.57,40.61,14800.0,31.159,31.182,31.1129,31.1436,14800.0
2014-12-17 10:00:00,40.61,40.65,40.56,40.59,23800.0,31.1436,31.1743,31.1053,31.1283,23800.0
2014-12-17 10:05:00,40.58,40.58,40.5,40.53,13600.0,31.1206,31.1206,31.0593,31.0823,13600.0
2014-12-17 10:10:00,40.52,40.61,40.45,40.56,153000.0,31.0746,31.1436,31.0209,31.1053,153000.0
2014-12-17 10:15:00,40.57,40.57,40.45,40.49,11100.0,31.1129,31.1129,31.0209,31.0516,11100.0
2014-12-17 10:20:00,40.49,40.49,40.41,40.43,17600.0,31.0516,31.0516,30.9902,31.0056,17600.0
2014-12-17 10:25:00,40.42,40.42,40.35,40.35,10600.0,30.9979,30.9979,30.9442,30.9442,10600.0
2014-12-17 10:30:00,40.35,40.4,40.31,40.38,20600.0,30.9442,30.9826,30.9136,30.9672,20600.0
2014-12-17 10:35:00,40.38,40.38,40.3,40.36,14700.0,30.9672,30.9672,30.9059,30.9519,14700.0
2014-12-17 10:40:00,40.36,40.39,40.31,40.36,10000.0,30.9519,30.9749,30.9136,30.9519,10000.0
2014-12-17 10:45:00,40.37,40.4,40.33,40.34,10600.0,30.9596,30.9826,30.9289,30.9366,10600.0
2014-12-17 10:50:00,40.33,40.33,40.23,40.24,15500.0,30.9289,30.9289,30.8522,30.8599,15500.0
2014-12-17 10:55:00,40.25,40.38,40.23,40.33,35000.0,30.8675,30.9672,30.8522,30.9289,35000.0
2014-12-17 11:00:00,40.33,40.38,40.32,40.34,9000.0,30.9289,30.9672,30.9212,30.9366,9000.0
2014-12-17 11:05:00,40.34,40.34,40.3,40.3,8100.0,30.9366,30.9366,30.9059,30.9059,8100.0
2014-12-17 11:10:00,40.3,40.34,40.3,40.33,12400.0,30.9059,30.9366,30.9059,30.9289,12400.0
2014-12-17 11:15:00,40.34,40.4,40.31,40.39,17400.0,30.9366,30.9826,30.9136,30.9749,17400.0
2014-12-17 11:20:00,40.39,40.47,40.37,40.46,15000.0,30.9749,31.0363,30.9596,31.0286,15000.0
2014-12-17 11:25:00,40.47,40.52,40.45,40.48,13700.0,31.0363,31.0746,31.0209,31.0439,13700.0
2014-12-17 11:30:00,40.48,40.5,40.42,40.43,29500.0,31.0439,31.0593,30.9979,31.0056,29500.0
2014-12-17 11:35:00,40.43,40.59,40.43,40.57,26500.0,31.0056,31.1283,31.0056,31.1129,26500.0
2014-12-17 11:40:00,40.57,40.62,40.56,40.6,20100.0,31.1129,31.1513,31.1053,31.136,20100.0
2014-12-17 11:45:00,40.6,40.63,40.54,40.55,18300.0,31.136,31.159,31.0899,31.0976,18300.0
2014-12-17 11:50:00,40.55,40.55,40.5,40.52,24600.0,31.0976,31.0976,31.0593,31.0746,24600.0
2014-12-17 11:55:00,40.52,40.61,40.5,40.58,18500.0,31.0746,31.1436,31.0593,31.1206,18500.0
2014-12-17 12:00:00,40.58,40.62,40.56,40.59,21900.0,31.1206,31.1513,31.1053,31.1283,21900.0
2014-12-17 12:05:00,40.59,40.6,40.53,40.57,24500.0,31.1283,31.136,31.0823,31.1129,24500.0
2014-12-17 12:10:00,40.58,40.58,40.53,40.54,27300.0,31.1206,31.1206,31.0823,31.0899,27300.0
2014-12-17 12:15:00,40.53,40.57,40.49,40.51,23500.0,31.0823,31.1129,31.0516,31.0669,23500.0
2014-12-17 12:20:00,40.51,40.53,40.46,40.46,28000.0,31.0669,31.0823,31.0286,31.0286,28000.0
2014-12-17 12:25:00,40.45,40.46,40.41,40.42,41600.0,31.0209,31.0286,30.9902,30.9979,41600.0
2014-12-17 12:30:00,40.41,40.51,40.4,40.48,25000.0,30.9902,31.0669,30.9826,31.0439,25000.0
2014-12-17 12:35:00,40.48,40.49,40.42,40.42,12500.0,31.0439,31.0516,30.9979,30.9979,12500.0
2014-12-17 12:40:00,40.42,40.43,40.38,40.39,10400.0,30.9979,31.0056,30.9672,30.9749,10400.0
2014-12-17 12:45:00,40.38,40.43,40.38,40.41,40200.0,30.9672,31.0056,30.9672,30.9902,40200.0
2014-12-17 12:50:00,40.42,40.49,40.41,40.48,22100.0,30.9979,31.0516,30.9902,31.0439,22100.0
2014-12-17 12:55:00,40.48,40.5,40.46,40.48,13200.0,31.0439,31.0593,31.0286,31.0439,13200.0
2014-12-17 13:00:00,40.47,40.51,40.45,40.47,16900.0,31.0363,31.0669,31.0209,31.0363,16900.0
2014-12-17 13:05:00,40.46,40.52,40.45,40.52,15800.0,31.0286,31.0746,31.0209,31.0746,15800.0
2014-12-17 13:10:00,40.52,40.54,40.5,40.51,13100.0,31.0746,31.0899,31.0593,31.0669,13100.0
2014-12-17 13:15:00,40.5,40.54,40.5,40.53,11600.0,31.0593,31.0899,31.0593,31.0823,11600.0
2014-12-17 13:20:00,40.52,40.54,40.51,40.52,13700.0,31.0746,31.0899,31.0669,31.0746,13700.0
2014-12-17 13:25:00,40.52,40.55,40.48,40.49,19700.0,31.0746,31.0976,31.0439,31.0516,19700.0
2014-12-17 13:30:00,40.5,40.51,40.44,40.48,27900.0,31.0593,31.0669,31.0132,31.0439,27900.0
2014-12-17 13:35:00,40.48,40.52,40.46,40.49,18400.0,31.0439,31.0746,31.0286,31.0516,18400.0
2014-12-17 13:40:00,40.48,40.52,40.47,40.48,21200.0,31.0439,31.0746,31.0363,31.0439,21200.0
2014-12-17 13:45:00,40.49,40.51,40.45,40.5,31300.0,31.0516,31.0669,31.0209,31.0593,31300.0
2014-12-17 13:50:00,40.49,40.53,40.47,40.51,20000.0,31.0516,31.0823,31.0363,31.0669,20000.0
2014-12-17 13:55:00,40.52,40.65,40.49,40.65,20600.0,31.0746,31.1743,31.0516,31.1743,20600.0
2014-12-17 14:00:00,40.65,40.92,40.62,40.82,69000.0,31.1743,31.3814,31.1513,31.3047,69000.0
2014-12-17 14:05:00,40.86,40.87,40.75,40.78,24700.0,31.3353,31.343,31.251,31.274,24700.0
2014-12-17 14:10:00,40.77,40.92,40.77,40.88,26000.0,31.2663,31.3814,31.2663,31.3507,26000.0
2014-12-17 14:15:00,40.88,40.88,40.83,40.86,26300.0,31.3507,31.3507,31.3123,31.3353,26300.0
2014-12-17 14:20:00,40.85,40.86,40.77,40.84,21000.0,31.3277,31.3353,31.2663,31.32,21000.0
2014-12-17 14:25:00,40.84,40.87,40.79,40.8,22900.0,31.32,31.343,31.2817,31.2893,22900.0
2014-12-17 14:30:00,40.79,40.82,40.68,40.79,35100.0,31.2817,31.3047,31.1973,31.2817,35100.0
2014-12-17 14:35:00,40.79,40.92,40.79,40.91,24300.0,31.2817,31.3814,31.2817,31.3737,24300.0
2014-12-17 14:40:00,40.9,40.9,40.7,40.79,38100.0,31.366,31.366,31.2126,31.2817,38100.0
2014-12-17 14:45:00,40.78,40.78,40.66,40.67,24200.0,31.274,31.274,31.182,31.1896,24200.0
2014-12-17 14:50:00,40.66,40.75,40.64,40.74,21400.0,31.182,31.251,31.1666,31.2433,21400.0
2014-12-17 14:55:00,40.74,40.74,40.64,40.67,34800.0,31.2433,31.2433,31.1666,31.1896,34800.0
2014-12-17 15:00:00,40.68,40.68,40.56,40.6,54100.0,31.1973,31.1973,31.1053,31.136,54100.0
2014-12-17 15:05:00,40.6,40.67,40.58,40.59,33600.0,31.136,31.1896,31.1206,31.1283,33600.0
2014-12-17 15:10:00,40.59,40.69,40.58,40.69,35300.0,31.1283,31.205,31.1206,31.205,35300.0
2014-12-17 15:15:00,40.7,40.75,40.64,40.74,31500.0,31.2126,31.251,31.1666,31.2433,31500.0
2014-12-17 15:20:00,40.75,40.76,40.7,40.72,32900.0,31.251,31.2587,31.2126,31.228,32900.0
2014-12-17 15:25:00,40.73,40.88,40.71,40.88,34500.0,31.2356,31.3507,31.2203,31.3507,34500.0
2014-12-17 15:30:00,40.88,40.91,40.82,40.84,56100.0,31.3507,31.3737,31.3047,31.32,56100.0
2014-12-17 15:35:00,40.83,40.88,40.79,40.86,50400.0,31.3123,31.3507,31.2817,31.3353,50400.0
2014-12-17 15:40:00,40.86,40.96,40.86,40.92,50000.0,31.3353,31.412,31.3353,31.3814,50000.0
2014-12-17 15:45:00,40.91,40.98,40.88,40.95,61600.0,31.3737,31.4274,31.3507,31.4044,61600.0
2014-12-17 15:50:00,40.96,40.96,40.81,40.82,115700.0,31.412,31.412,31.297,31.3047,115700.0
2014-12-17 15:55:00,40.82,40.88,40.82,40.86,113500.0,31.3047,31.3507,31.3047,31.3353,113500.0
2014-12-18 09:30:00,41.48,41.6,41.01,41.6,123300.0,31.8108,31.9028,31.4504,31.9028,123300.0
2014-12-18 09:35:00,41.58,41.66,41.5,41.56,80500.0,31.8875,31.9489,31.8262,31.8722,80500.0
2014-12-18 09:40:00,41.57,41.75,41.53,41.72,77100.0,31.8798,32.0179,31.8492,31.9949,77100.0
2014-12-18 09:45:00,41.73,41.94,41.69,41.81,164800.0,32.0025,32.1636,31.9719,32.0639,164800.0
2014-12-18 09:50:00,41.82,41.88,41.74,41.88,68800.0,32.0716,32.1176,32.0102,32.1176,68800.0
2014-12-18 09:55:00,41.86,42.14,41.83,42.08,200500.0,32.1022,32.317,32.0792,32.271,200500.0
2014-12-18 10:00:00,42.09,42.11,41.96,42.05,36100.0,32.2786,32.294,32.1789,32.2479,36100.0
2014-12-18 10:05:00,42.06,42.16,42.04,42.13,36900.0,32.2556,32.3323,32.2403,32.3093,36900.0
2014-12-18 10:10:00,42.14,42.16,42.09,42.1,42600.0,32.317,32.3323,32.2786,32.2863,42600.0
2014-12-18 10:15:00,42.11,42.12,42.08,42.09,69000.0,32.294,32.3016,32.271,32.2786,69000.0
2014-12-18 10:20:00,42.09,42.17,42.09,42.15,35400.0,32.2786,32.34,32.2786,32.3246,35400.0
2014-12-18 10:25:00,42.17,42.2,42.15,42.19,25800.0,32.34,32.363,32.3246,32.3553,25800.0
2014-12-18 10:30:00,42.18,42.26,42.18,42.26,48100.0,32.3476,32.409,32.3476,32.409,48100.0
2014-12-18 10:35:00,42.25,42.29,42.23,42.27,40200.0,32.4013,32.432,32.386,32.4167,40200.0
2014-12-18 10:40:00,42.27,42.32,42.25,42.31,32400.0,32.4167,32.455,32.4013,32.4473,32400.0
2014-12-18 10:45:00,42.31,42.31,42.24,42.28,36400.0,32.4473,32.4473,32.3937,32.4243,36400.0
2014-12-18 10:50:00,42.28,42.29,42.21,42.24,43400.0,32.4243,32.432,32.3707,32.3937,43400.0
2014-12-18 10:55:00,42.24,42.27,42.23,42.23,18900.0,32.3937,32.4167,32.386,32.386,18900.0
2014-12-18 11:00:00,42.22,42.25,42.16,42.19,32100.0,32.3783,32.4013,32.3323,32.3553,32100.0
2014-12-18 11:05:00,42.2,42.25,42.17,42.2,45600.0,32.363,32.4013,32.34,32.363,45600.0
2014-12-18 11:10:00,42.2,42.28,42.15,42.25,36600.0,32.363,32.4243,32.3246,32.4013,36600.0
2014-12-18 11:15:00,42.25,42.28,42.25,42.26,29600.0,32.4013,32.4243,32.4013,32.409,29600.0
2014-12-18 11:20:00,42.26,42.28,42.24,42.25,19600.0,32.409,32.4243,32.3937,32.4013,19600.0
2014-12-18 11:25:00,42.25,42.27,42.24,42.25,16000.0,32.4013,32.4167,32.3937,32.4013,16000.0
2014-12-18 11:30:00,42.26,42.29,42.23,42.28,39800.0,32.409,32.432,32.386,32.4243,39800.0
2014-12-18 11:35:00,42.28,42.34,42.27,42.33,29400.0,32.4243,32.4703,32.4167,32.4627,29400.0
2014-12-18 11:40:00,42.33,42.36,42.32,42.34,19400.0,32.4627,32.4857,32.455,32.4703,19400.0
2014-12-18 11:45:00,42.34,42.35,42.3,42.31,18600.0,32.4703,32.478,32.4397,32.4473,18600.0
2014-12-18 11:50:00,42.31,42.47,42.3,42.47,121100.0,32.4473,32.57,32.4397,32.57,121100.0
2014-12-18 11:55:00,42.47,42.57,42.45,42.57,47200.0,32.57,32.6467,32.5547,32.6467,47200.0
2014-12-18 12:00:00,42.57,42.57,42.54,42.55,36500.0,32.6467,32.6467,32.6237,32.6314,36500.0
2014-12-18 12:05:00,42.56,42.63,42.55,42.62,22400.0,32.6391,32.6927,32.6314,32.6851,22400.0
2014-12-18 12:10:00,42.62,42.63,42.58,42.6,26800.0,32.6851,32.6927,32.6544,32.6697,26800.0
2014-12-18 12:15:00,42.6,42.63,42.59,42.63,35500.0,32.6697,32.6927,32.6621,32.6927,35500.0
2014-12-18 12:20:00,42.62,42.62,42.57,42.6,22500.0,32.6851,32.6851,32.6467,32.6697,22500.0
2014-12-18 12:25:00,42.61,42.62,42.59,42.59,15500.0,32.6774,32.6851,32.6621,32.6621,15500.0
2014-12-18 12:30:00,42.6,42.62,42.6,42.61,17900.0,32.6697,32.6851,32.6697,32.6774,17900.0
2014-12-18 12:35:00,42.61,42.65,42.61,42.64,18500.0,32.6774,32.7081,32.6774,32.7004,18500.0
2014-12-18 12:40:00,42.64,42.7,42.64,42.7,28800.0,32.7004,32.7464,32.7004,32.7464,28800.0
2014-12-18 12:45:00,42.69,42.74,42.69,42.73,24000.0,32.7388,32.7771,32.7388,32.7694,24000.0
2014-12-18 12:50:00,42.74,42.77,42.73,42.76,40100.0,32.7771,32.8001,32.7694,32.7924,40100.0
2014-12-18 12:55:00,42.77,42.77,42.73,42.75,35400.0,32.8001,32.8001,32.7694,32.7848,35400.0
2014-12-18 13:00:00,42.76,42.77,42.74,42.75,21800.0,32.7924,32.8001,32.7771,32.7848,21800.0
2014-12-18 13:05:00,42.75,42.76,42.69,42.69,22800.0,32.7848,32.7924,32.7388,32.7388,22800.0
2014-12-18 13:10:00,42.69,42.7,42.65,42.67,18700.0,32.7388,32.7464,32.7081,32.7234,18700.0
2014-12-18 13:15:00,42.66,42.68,42.64,42.64,29200.0,32.7158,32.7311,32.7004,32.7004,29200.0
2014-12-18 13:20:00,42.64,42.67,42.63,42.65,15900.0,32.7004,32.7234,32.6927,32.7081,15900.0
2014-12-18 13:25:00,42.66,42.67,42.64,42.66,17600.0,32.7158,32.7234,32.7004,32.7158,17600.0
2014-12-18 13:30:00,42.65,42.67,42.65,42.65,9100.0,32.7081,32.7234,32.7081,32.7081,9100.0
2014-12-18 13:35:00,42.66,42.66,42.6,42.62,15100.0,32.7158,32.7158,32.6697,32.6851,15100.0
2014-12-18 13:40:00,42.61,42.61,42.56,42.59,25200.0,32.6774,32.6774,32.6391,32.6621,25200.0
2014-12-18 13:45:00,42.59,42.61,42.55,42.6,12700.0,32.6621,32.6774,32.6314,32.6697,12700.0
2014-12-18 13:50:00,42.6,42.72,42.6,42.71,48500.0,32.6697,32.7618,32.6697,32.7541,48500.0
2014-12-18 13:55:00,42.72,42.75,42.7,42.71,13300.0,32.7618,32.7848,32.7464,32.7541,13300.0
2014-12-18 14:00:00,42.71,42.72,42.63,42.63,22700.0,32.7541,32.7618,32.6927,32.6927,22700.0
2014-12-18 14:05:00,42.64,42.64,42.6,42.61,19300.0,32.7004,32.7004,32.6697,32.6774,19300.0
2014-12-18 14:10:00,42.61,42.64,42.56,42.56,35200.0,32.6774,32.7004,32.6391,32.6391,35200.0
2014-12-18 14:15:00,42.56,42.62,42.55,42.6,15500.0,32.6391,32.6851,32.6314,32.6697,15500.0
2014-12-18 14:20:00,42.59,42.6,42.57,42.58,24800.0,32.6621,32.6697,32.6467,32.6544,24800.0
2014-12-18 14:25:00,42.58,42.59,42.52,42.52,22500.0,32.6544,32.6621,32.6084,32.6084,22500.0
2014-12-18 14:30:00,42.52,42.53,42.46,42.47,29500.0,32.6084,32.6161,32.5624,32.57,29500.0
2014-12-18 14:35:00,42.47,42.47,42.41,42.43,25700.0,32.57,32.57,32.524,32.5394,25700.0
2014-12-18 14:40:00,42.43,42.44,42.39,42.4,24400.0,32.5394,32.547,32.5087,32.5164,24400.0
2014-12-18 14:45:00,42.39,42.42,42.33,42.35,26200.0,32.5087,32.5317,32.4627,32.478,26200.0
2014-12-18 14:50:00,42.35,42.42,42.35,42.41,18900.0,32.478,32.5317,32.478,32.524,18900.0
2014-12-18 14:55:00,42.42,42.45,42.38,42.41,19800.0,32.5317,32.5547,32.501,32.524,19800.0
2014-12-18 15:00:00,42.41,42.46,42.39,42.44,28700.0,32.524,32.5624,32.5087,32.547,28700.0
2014-12-18 15:05:00,42.45,42.5,42.44,42.49,25400.0,32.5547,32.5931,32.547,32.5854,25400.0
2014-12-18 15:10:00,42.5,42.53,42.49,42.51,24000.0,32.5931,32.6161,32.5854,32.6007,24000.0
2014-12-18 15:15:00,42.51,42.53,42.5,42.53,24800.0,32.6007,32.6161,32.5931,32.6161,24800.0
2014-12-18 15:20:00,42.53,42.54,42.49,42.51,40200.0,32.6161,32.6237,32.5854,32.6007,40200.0
2014-12-18 15:25:00,42.5,42.58,42.48,42.58,35300.0,32.5931,32.6544,32.5777,32.6544,35300.0
2014-12-18 15:30:00,42.58,42.65,42.57,42.61,42800.0,32.6544,32.7081,32.6467,32.6774,42800.0
2014-12-18 15:35:00,42.62,42.63,42.56,42.58,47000.0,32.6851,32.6927,32.6391,32.6544,47000.0
2014-12-18 15:40:00,42.59,42.65,42.58,42.63,39300.0,32.6621,32.7081,32.6544,32.6927,39300.0
2014-12-18 15:45:00,42.64,42.64,42.57,42.61,83500.0,32.7004,32.7004,32.6467,32.6774,83500.0
2014-12-18 15:50:00,42.61,42.68,42.6,42.67,114400.0,32.6774,32.7311,32.6697,32.7234,114400.0
2014-12-18 15:55:00,42.67,42.72,42.65,42.72,183900.0,32.7234,32.7618,32.7081,32.7618,183900.0
2014-12-19 09:30:00,42.44,42.76,42.31,42.63,720900.0,32.547,32.7924,32.4473,32.6927,720900.0
2014-12-19 09:35:00,42.64,42.85,42.64,42.85,27400.0,32.7004,32.8615,32.7004,32.8615,27400.0
2014-12-19 09:40:00,42.84,42.94,42.73,42.81,44300.0,32.8538,32.9305,32.7694,32.8308,44300.0
2014-12-19 09:45:00,42.81,42.89,42.8,42.89,23700.0,32.8308,32.8921,32.8231,32.8921,23700.0
2014-12-19 09:50:00,42.89,43.0,42.87,42.98,30000.0,32.8921,32.9765,32.8768,32.9612,30000.0
2014-12-19 09:55:00,42.99,43.04,42.96,42.98,67400.0,32.9688,33.0072,32.9458,32.9612,67400.0
2014-12-19 10:00:00,42.99,43.02,42.94,42.97,36900.0,32.9688,32.9918,32.9305,32.9535,36900.0
2014-12-19 10:05:00,42.97,43.06,42.97,43.03,36800.0,32.9535,33.0225,32.9535,32.9995,36800.0
2014-12-19 10:10:00,43.03,43.04,42.89,42.94,49600.0,32.9995,33.0072,32.8921,32.9305,49600.0
2014-12-19 10:15:00,42.94,42.95,42.79,42.84,15500.0,32.9305,32.9382,32.8155,32.8538,15500.0
2014-12-19 10:20:00,42.85,42.93,42.84,42.9,21000.0,32.8615,32.9228,32.8538,32.8998,21000.0
2014-12-19 10:25:00,42.91,42.93,42.89,42.92,30100.0,32.9075,32.9228,32.8921,32.9151,30100.0
2014-12-19 10:30:00,42.92,42.92,42.89,42.91,40600.0,32.9151,32.9151,32.8921,32.9075,40600.0
2014-12-19 10:35:00,42.9,42.98,42.89,42.98,20700.0,32.8998,32.9612,32.8921,32.9612,20700.0
2014-12-19 10:40:00,42.98,43.02,42.98,43.0,27700.0,32.9612,32.9918,32.9612,32.9765,27700.0
2014-12-19 10:45:00,42.99,43.01,42.98,42.98,27400.0,32.9688,32.9842,32.9612,32.9612,27400.0
2014-12-19 10:50:00,42.98,43.04,42.96,43.03,36200.0,32.9612,33.0072,32.9458,32.9995,36200.0
2014-12-19 10:55:00,43.02,43.03,42.99,43.0,14900.0,32.9918,32.9995,32.9688,32.9765,14900.0
2014-12-19 11:00:00,43.01,43.01,42.96,43.0,52800.0,32.9842,32.9842,32.9458,32.9765,52800.0
2014-12-19 11:05:00,43.0,43.0,42.97,42.99,32600.0,32.9765,32.9765,32.9535,32.9688,32600.0
2014-12-19 11:10:00,43.0,43.01,42.99,43.01,18300.0,32.9765,32.9842,32.9688,32.9842,18300.0
2014-12-19 11:15:00,43.01,43.02,42.96,43.0,43100.0,32.9842,32.9918,32.9458,32.9765,43100.0
2014-12-19 11:20:00,42.99,43.02,42.99,43.0,11400.0,32.9688,32.9918,32.9688,32.9765,11400.0
2014-12-19 11:25:00,43.01,43.04,42.99,43.01,23200.0,32.9842,33.0072,32.9688,32.9842,23200.0
2014-12-19 11:30:00,43.01,43.04,42.99,43.04,25800.0,32.9842,33.0072,32.9688,33.0072,25800.0
2014-12-19 11:35:00,43.04,43.1,43.02,43.1,58500.0,33.0072,33.0532,32.9918,33.0532,58500.0
2014-12-19 11:40:00,43.11,43.13,43.1,43.11,30100.0,33.0609,33.0762,33.0532,33.0609,30100.0
2014-12-19 11:45:00,43.11,43.13,43.09,43.11,28500.0,33.0609,33.0762,33.0455,33.0609,28500.0
2014-12-19 11:50:00,43.11,43.14,43.09,43.12,34100.0,33.0609,33.0839,33.0455,33.0685,34100.0
2014-12-19 11:55:00,43.13,43.2,43.12,43.2,27800.0,33.0762,33.1299,33.0685,33.1299,27800.0
2014-12-19 12:00:00,43.2,43.2,43.17,43.19,29000.0,33.1299,33.1299,33.1069,33.1222,29000.0
2014-12-19 12:05:00,43.2,43.24,43.19,43.24,27800.0,33.1299,33.1606,33.1222,33.1606,27800.0
2014-12-19 12:10:00,43.25,43.28,43.23,43.26,38900.0,33.1682,33.1912,33.1529,33.1759,38900.0
2014-12-19 12:15:00,43.25,43.28,43.25,43.25,10700.0,33.1682,33.1912,33.1682,33.1682,10700.0
2014-12-19 12:20:00,43.25,43.27,43.23,43.24,46600.0,33.1682,33.1836,33.1529,33.1606,46600.0
2014-12-19 12:25:00,43.23,43.26,43.21,43.25,28600.0,33.1529,33.1759,33.1375,33.1682,28600.0
2014-12-19 12:30:00,43.24,43.25,43.21,43.23,16700.0,33.1606,33.1682,33.1375,33.1529,16700.0
2014-12-19 12:35:00,43.23,43.26,43.21,43.22,20300.0,33.1529,33.1759,33.1375,33.1452,20300.0
2014-12-19 12:40:00,43.22,43.29,43.22,43.29,33300.0,33.1452,33.1989,33.1452,33.1989,33300.0
2014-12-19 12:45:00,43.29,43.42,43.29,43.41,60900.0,33.1989,33.2986,33.1989,33.2909,60900.0
2014-12-19 12:50:00,43.4,43.46,43.31,43.31,161500.0,33.2833,33.3293,33.2142,33.2142,161500.0
2014-12-19 12:55:00,43.31,43.31,43.22,43.22,14600.0,33.2142,33.2142,33.1452,33.1452,14600.0
2014-12-19 13:00:00,43.23,43.25,43.1,43.1,20300.0,33.1529,33.1682,33.0532,33.0532,20300.0
2014-12-19 13:05:00,43.09,43.11,43.04,43.07,19600.0,33.0455,33.0609,33.0072,33.0302,19600.0
2014-12-19 13:10:00,43.06,43.06,43.01,43.02,7900.0,33.0225,33.0225,32.9842,32.9918,7900.0
2014-12-19 13:15:00,43.02,43.03,42.92,42.92,25800.0,32.9918,32.9995,32.9151,32.9151,25800.0
2014-12-19 13:20:00,42.92,42.96,42.91,42.93,12200.0,32.9151,32.9458,32.9075,32.9228,12200.0
2014-12-19 13:25:00,42.93,42.94,42.89,42.9,11300.0,32.9228,32.9305,32.8921,32.8998,11300.0
2014-12-19 13:30:00,42.9,42.93,42.89,42.89,13000.0,32.8998,32.9228,32.8921,32.8921,13000.0
2014-12-19 13:35:00,42.89,42.89,42.85,42.85,10900.0,32.8921,32.8921,32.8615,32.8615,10900.0
2014-12-19 13:40:00,42.85,42.87,42.84,42.87,8700.0,32.8615,32.8768,32.8538,32.8768,8700.0
2014-12-19 13:45:00,42.87,42.87,42.84,42.85,13700.0,32.8768,32.8768,32.8538,32.8615,13700.0
2014-12-19 13:50:00,42.86,42.86,42.84,42.84,2800.0,32.8691,32.8691,32.8538,32.8538,2800.0
2014-12-19 13:55:00,42.84,42.85,42.79,42.8,19800.0,32.8538,32.8615,32.8155,32.8231,19800.0
2014-12-19 14:00:00,42.8,42.83,42.78,42.82,19300.0,32.8231,32.8461,32.8078,32.8385,19300.0
2014-12-19 14:05:00,42.83,42.87,42.82,42.86,11600.0,32.8461,32.8768,32.8385,32.8691,11600.0
2014-12-19 14:10:00,42.86,42.86,42.82,42.84,11700.0,32.8691,32.8691,32.8385,32.8538,11700.0
2014-12-19 14:15:00,42.84,42.84,42.81,42.82,8100.0,32.8538,32.8538,32.8308,32.8385,8100.0
2014-12-19 14:20:00,42.8,42.81,42.76,42.79,12200.0,32.8231,32.8308,32.7924,32.8155,12200.0
2014-12-19 14:25:00,42.79,42.8,42.75,42.76,17000.0,32.8155,32.8231,32.7848,32.7924,17000.0
2014-12-19 14:30:00,42.76,42.78,42.75,42.77,6800.0,32.7924,32.8078,32.7848,32.8001,6800.0
2014-12-19 14:35:00,42.77,42.78,42.74,42.77,21200.0,32.8001,32.8078,32.7771,32.8001,21200.0
2014-12-19 14:40:00,42.77,42.81,42.77,42.8,8400.0,32.8001,32.8308,32.8001,32.8231,8400.0
2014-12-19 14:45:00,42.8,42.88,42.8,42.88,30200.0,32.8231,32.8845,32.8231,32.8845,30200.0
2014-12-19 14:50:00,42.89,42.97,42.89,42.97,23200.0,32.8921,32.9535,32.8921,32.9535,23200.0
2014-12-19 14:55:00,42.97,43.01,42.96,43.0,21500.0,32.9535,32.9842,32.9458,32.9765,21500.0
2014-12-19 15:00:00,43.01,43.02,42.98,42.98,16800.0,32.9842,32.9918,32.9612,32.9612,16800.0
2014-12-19 15:05:00,42.98,42.99,42.94,42.95,40900.0,32.9612,32.9688,32.9305,32.9382,40900.0
2014-12-19 15:10:00,42.96,42.96,42.86,42.93,41500.0,32.9458,32.9458,32.8691,32.9228,41500.0
2014-12-19 15:15:00,42.93,42.94,42.88,42.89,14500.0,32.9228,32.9305,32.8845,32.8921,14500.0
2014-12-19 15:20:00,42.89,42.92,42.89,42.9,21700.0,32.8921,32.9151,32.8921,32.8998,21700.0
2014-12-19 15:25:00,42.89,42.96,42.89,42.96,21600.0,32.8921,32.9458,32.8921,32.9458,21600.0
2014-12-19 15:30:00,42.95,43.03,42.95,43.03,50300.0,32.9382,32.9995,32.9382,32.9995,50300.0
2014-12-19 15:35:00,43.02,43.07,43.02,43.05,48200.0,32.9918,33.0302,32.9918,33.0148,48200.0
2014-12-19 15:40:00,43.06,43.07,42.98,43.01,54800.0,33.0225,33.0302,32.9612,32.9842,54800.0
2014-12-19 15:45:00,43.01,43.02,42.97,42.98,50300.0,32.9842,32.9918,32.9535,32.9612,50300.0
2014-12-19 15:50:00,42.98,43.02,42.94,42.95,101000.0,32.9612,32.9918,32.9305,32.9382,101000.0
2014-12-19 15:55:00,42.94,42.99,42.93,42.93,172800.0,32.9305,32.9688,32.9228,32.9228,172800.0
2014-12-22 09:30:00,42.94,42.97,42.06,42.83,43800.0,32.9305,32.9535,32.2556,32.8461,43800.0
2014-12-22 09:35:00,42.83,42.97,42.82,42.91,12700.0,32.8461,32.9535,32.8385,32.9075,12700.0
2014-12-22 09:40:00,42.92,43.03,42.91,43.03,11500.0,32.9151,32.9995,32.9075,32.9995,11500.0
2014-12-22 09:45:00,43.01,43.01,42.92,42.93,5400.0,32.9842,32.9842,32.9151,32.9228,5400.0
2014-12-22 09:50:00,42.91,42.99,42.91,42.98,10400.0,32.9075,32.9688,32.9075,32.9612,10400.0
2014-12-22 09:55:00,43.0,43.01,42.93,42.94,2300.0,32.9765,32.9842,32.9228,32.9305,2300.0
2014-12-22 10:00:00,42.93,42.96,42.86,42.89,10100.0,32.9228,32.9458,32.8691,32.8921,10100.0
2014-12-22 10:05:00,42.89,42.92,42.85,42.92,6200.0,32.8921,32.9151,32.8615,32.9151,6200.0
2014-12-22 10:10:00,42.93,42.95,42.89,42.94,10200.0,32.9228,32.9382,32.8921,32.9305,10200.0
2014-12-22 10:15:00,42.95,43.01,42.93,43.01,5800.0,32.9382,32.9842,32.9228,32.9842,5800.0
2014-12-22 10:20:00,43.01,43.03,42.97,43.01,21100.0,32.9842,32.9995,32.9535,32.9842,21100.0
2014-12-22 10:25:00,43.01,43.05,43.0,43.0,14900.0,32.9842,33.0148,32.9765,32.9765,14900.0
2014-12-22 10:30:00,43.0,43.02,42.94,42.96,6700.0,32.9765,32.9918,32.9305,32.9458,6700.0
2014-12-22 10:35:00,42.96,42.99,42.94,42.98,6100.0,32.9458,32.9688,32.9305,32.9612,6100.0
2014-12-22 10:40:00,42.99,43.02,42.99,43.01,7100.0,32.9688,32.9918,32.9688,32.9842,7100.0
2014-12-22 10:45:00,43.01,43.03,42.95,42.95,11600.0,32.9842,32.9995,32.9382,32.9382,11600.0
2014-12-22 10:50:00,42.94,42.95,42.92,42.93,8900.0,32.9305,32.9382,32.9151,32.9228,8900.0
2014-12-22 10:55:00,42.93,42.93,42.9,42.91,6000.0,32.9228,32.9228,32.8998,32.9075,6000.0
2014-12-22 11:00:00,42.91,42.92,42.84,42.85,8400.0,32.9075,32.9151,32.8538,32.8615,8400.0
2014-12-22 11:05:00,42.86,42.87,42.81,42.82,11000.0,32.8691,32.8768,32.8308,32.8385,11000.0
2014-12-22 11:10:00,42.82,42.9,42.82,42.88,9400.0,32.8385,32.8998,32.8385,32.8845,9400.0
2014-12-22 11:15:00,42.88,42.95,42.87,42.94,24800.0,32.8845,32.9382,32.8768,32.9305,24800.0
2014-12-22 11:20:00,42.94,42.98,42.93,42.95,10100.0,32.9305,32.9612,32.9228,32.9382,10100.0
2014-12-22 11:25:00,42.94,42.97,42.91,42.95,8700.0,32.9305,32.9535,32.9075,32.9382,8700.0
2014-12-22 11:30:00,42.95,42.95,42.92,42.94,6000.0,32.9382,32.9382,32.9151,32.9305,6000.0
2014-12-22 11:35:00,42.93,42.94,42.89,42.89,19600.0,32.9228,32.9305,32.8921,32.8921,19600.0
2014-12-22 11:40:00,42.89,42.89,42.85,42.85,7300.0,32.8921,32.8921,32.8615,32.8615,7300.0
2014-12-22 11:45:00,42.84,42.84,42.8,42.81,8700.0,32.8538,32.8538,32.8231,32.8308,8700.0
2014-12-22 11:50:00,42.82,42.82,42.77,42.78,14000.0,32.8385,32.8385,32.8001,32.8078,14000.0
2014-12-22 11:55:00,42.77,42.77,42.75,42.76,11800.0,32.8001,32.8001,32.7848,32.7924,11800.0
2014-12-22 12:00:00,42.76,42.76,42.73,42.75,7300.0,32.7924,32.7924,32.7694,32.7848,7300.0
2014-12-22 12:05:00,42.75,42.76,42.72,42.73,17000.0,32.7848,32.7924,32.7618,32.7694,17000.0
2014-12-22 12:10:00,42.72,42.73,42.7,42.71,16100.0,32.7618,32.7694,32.7464,32.7541,16100.0
2014-12-22 12:15:00,42.71,42.72,42.7,42.71,14500.0,32.7541,32.7618,32.7464,32.7541,14500.0
2014-12-22 12:20:00,42.7,42.75,42.69,42.75,7000.0,32.7464,32.7848,32.7388,32.7848,7000.0
2014-12-22 12:25:00,42.75,42.77,42.73,42.73,6500.0,32.7848,32.8001,32.7694,32.7694,6500.0
2014-12-22 12:30:00,42.73,42.76,42.72,42.73,27500.0,32.7694,32.7924,32.7618,32.7694,27500.0
2014-12-22 12:35:00,42.73,42.74,42.72,42.72,11100.0,32.7694,32.7771,32.7618,32.7618,11100.0
2014-12-22 12:40:00,42.72,42.77,42.72,42.76,9700.0,32.7618,32.8001,32.7618,32.7924,9700.0
2014-12-22 12:45:00,42.76,42.77,42.76,42.77,8100.0,32.7924,32.8001,32.7924,32.8001,8100.0
2014-12-22 12:50:00,42.77,42.79,42.76,42.78,32000.0,32.8001,32.8155,32.7924,32.8078,32000.0
2014-12-22 12:55:00,42.78,42.8,42.77,42.79,8400.0,32.8078,32.8231,32.8001,32.8155,8400.0
2014-12-22 13:00:00,42.79,42.79,42.75,42.75,5300.0,32.8155,32.8155,32.7848,32.7848,5300.0
2014-12-22 13:05:00,42.76,42.77,42.74,42.77,15400.0,32.7924,32.8001,32.7771,32.8001,15400.0
2014-12-22 13:10:00,42.76,42.78,42.76,42.77,13200.0,32.7924,32.8078,32.7924,32.8001,13200.0
2014-12-22 13:15:00,42.77,42.78,42.74,42.74,7800.0,32.8001,32.8078,32.7771,32.7771,7800.0
2014-12-22 13:20:00,42.73,42.77,42.72,42.77,11900.0,32.7694,32.8001,32.7618,32.8001,11900.0
2014-12-22 13:25:00,42.78,42.78,42.76,42.77,8000.0,32.8078,32.8078,32.7924,32.8001,8000.0
2014-12-22 13:30:00,42.77,42.77,42.72,42.73,18800.0,32.8001,32.8001,32.7618,32.7694,18800.0
2014-12-22 13:35:00,42.73,42.76,42.73,42.75,6000.0,32.7694,32.7924,32.7694,32.7848,6000.0
2014-12-22 13:40:00,42.75,42.76,42.75,42.75,4500.0,32.7848,32.7924,32.7848,32.7848,4500.0
2014-12-22 13:45:00,42.75,42.77,42.75,42.76,7900.0,32.7848,32.8001,32.7848,32.7924,7900.0
2014-12-22 13:50:00,42.77,42.78,42.75,42.77,7400.0,32.8001,32.8078,32.7848,32.8001,7400.0
2014-12-22 13:55:00,42.76,42.76,42.73,42.75,7200.0,32.7924,32.7924,32.7694,32.7848,7200.0
2014-12-22 14:00:00,42.75,42.8,42.72,42.8,30800.0,32.7848,32.8231,32.7618,32.8231,30800.0
2014-12-22 14:05:00,42.8,42.85,42.8,42.84,5900.0,32.8231,32.8615,32.8231,32.8538,5900.0
2014-12-22 14:10:00,42.84,42.84,42.8,42.82,9400.0,32.8538,32.8538,32.8231,32.8385,9400.0
2014-12-22 14:15:00,42.81,42.82,42.77,42.78,12600.0,32.8308,32.8385,32.8001,32.8078,12600.0
2014-12-22 14:20:00,42.77,42.81,42.77,42.78,9000.0,32.8001,32.8308,32.8001,32.8078,9000.0
2014-12-22 14:25:00,42.78,42.79,42.74,42.78,20500.0,32.8078,32.8155,32.7771,32.8078,20500.0
2014-12-22 14:30:00,42.78,42.8,42.77,42.78,8800.0,32.8078,32.8231,32.8001,32.8078,8800.0
2014-12-22 14:35:00,42.78,42.78,42.73,42.73,6100.0,32.8078,32.8078,32.7694,32.7694,6100.0
2014-12-22 14:40:00,42.73,42.77,42.72,42.74,14200.0,32.7694,32.8001,32.7618,32.7771,14200.0
2014-12-22 14:45:00,42.73,42.77,42.72,42.77,8200.0,32.7694,32.8001,32.7618,32.8001,8200.0
2014-12-22 14:50:00,42.77,42.79,42.76,42.79,7400.0,32.8001,32.8155,32.7924,32.8155,7400.0
2014-12-22 14:55:00,42.78,42.81,42.77,42.8,10400.0,32.8078,32.8308,32.8001,32.8231,10400.0
2014-12-22 15:00:00,42.81,42.89,42.81,42.87,10600.0,32.8308,32.8921,32.8308,32.8768,10600.0
2014-12-22 15:05:00,42.88,42.9,42.85,42.86,13900.0,32.8845,32.8998,32.8615,32.8691,13900.0
2014-12-22 15:10:00,42.86,42.89,42.85,42.87,8200.0,32.8691,32.8921,32.8615,32.8768,8200.0
2014-12-22 15:15:00,42.86,42.88,42.84,42.87,14500.0,32.8691,32.8845,32.8538,32.8768,14500.0
2014-12-22 15:20:00,42.87,42.9,42.86,42.89,17800.0,32.8768,32.8998,32.8691,32.8921,17800.0
2014-12-22 15:25:00,42.89,42.9,42.88,42.89,18400.0,32.8921,32.8998,32.8845,32.8921,18400.0
2014-12-22 15:30:00,42.89,42.92,42.87,42.89,20500.0,32.8921,32.9151,32.8768,32.8921,20500.0
2014-12-22 15:35:00,42.9,42.91,42.87,42.88,16500.0,32.8998,32.9075,32.8768,32.8845,16500.0
2014-12-22 15:40:00,42.88,42.92,42.87,42.91,17600.0,32.8845,32.9151,32.8768,32.9075,17600.0
2014-12-22 15:45:00,42.91,42.94,42.89,42.91,43500.0,32.9075,32.9305,32.8921,32.9075,43500.0
2014-12-22 15:50:00,42.91,42.92,42.89,42.92,44100.0,32.9075,32.9151,32.8921,32.9151,44100.0
2014-12-22 15:55:00,42.92,42.95,42.89,42.95,48100.0,32.9151,32.9382,32.8921,32.9382,48100.0
2014-12-23 09:30:00,43.01,43.01,42.9,43.0,47700.0,32.9842,32.9842,32.8998,32.9765,47700.0
2014-12-23 09:35:00,42.99,43.04,42.95,43.04,12600.0,32.9688,33.0072,32.9382,33.0072,12600.0
2014-12-23 09:40:00,43.01,43.2,43.01,43.18,15800.0,32.9842,33.1299,32.9842,33.1145,15800.0
2014-12-23 09:45:00,43.17,43.17,43.02,43.08,28400.0,33.1069,33.1069,32.9918,33.0379,28400.0
2014-12-23 09:50:00,43.08,43.09,43.01,43.01,18300.0,33.0379,33.0455,32.9842,32.9842,18300.0
2014-12-23 09:55:00,43.0,43.05,42.96,43.02,11700.0,32.9765,33.0148,32.9458,32.9918,11700.0
2014-12-23 10:00:00,43.02,43.16,42.99,43.16,67500.0,32.9918,33.0992,32.9688,33.0992,67500.0
2014-12-23 10:05:00,43.13,43.3,43.13,43.26,12700.0,33.0762,33.2066,33.0762,33.1759,12700.0
2014-12-23 10:10:00,43.27,43.32,43.25,43.25,10900.0,33.1836,33.2219,33.1682,33.1682,10900.0
2014-12-23 10:15:00,43.27,43.27,43.15,43.17,19900.0,33.1836,33.1836,33.0915,33.1069,19900.0
2014-12-23 10:20:00,43.19,43.21,43.14,43.18,16700.0,33.1222,33.1375,33.0839,33.1145,16700.0
2014-12-23 10:25:00,43.18,43.22,43.17,43.19,23800.0,33.1145,33.1452,33.1069,33.1222,23800.0
2014-12-23 10:30:00,43.17,43.21,43.13,43.19,6400.0,33.1069,33.1375,33.0762,33.1222,6400.0
2014-12-23 10:35:00,43.19,43.21,43.13,43.14,11300.0,33.1222,33.1375,33.0762,33.0839,11300.0
2014-12-23 10:40:00,43.14,43.16,43.09,43.09,4500.0,33.0839,33.0992,33.0455,33.0455,4500.0
2014-12-23 10:45:00,43.09,43.1,43.05,43.06,14900.0,33.0455,33.0532,33.0148,33.0225,14900.0
2014-12-23 10:50:00,43.06,43.11,43.05,43.1,8500.0,33.0225,33.0609,33.0148,33.0532,8500.0
2014-12-23 10:55:00,43.09,43.1,43.05,43.05,30100.0,33.0455,33.0532,33.0148,33.0148,30100.0
2014-12-23 11:00:00,43.05,43.09,43.05,43.09,3900.0,33.0148,33.0455,33.0148,33.0455,3900.0
2014-12-23 11:05:00,43.09,43.15,43.09,43.15,8200.0,33.0455,33.0915,33.0455,33.0915,8200.0
2014-12-23 11:10:00,43.15,43.15,43.12,43.14,7900.0,33.0915,33.0915,33.0685,33.0839,7900.0
2014-12-23 11:15:00,43.13,43.16,43.1,43.16,12300.0,33.0762,33.0992,33.0532,33.0992,12300.0
2014-12-23 11:20:00,43.17,43.21,43.17,43.21,6000.0,33.1069,33.1375,33.1069,33.1375,6000.0
2014-12-23 11:25:00,43.22,43.25,43.2,43.23,4800.0,33.1452,33.1682,33.1299,33.1529,4800.0
2014-12-23 11:30:00,43.22,43.23,43.19,43.2,7600.0,33.1452,33.1529,33.1222,33.1299,7600.0
2014-12-23 11:35:00,43.2,43.2,43.16,43.18,8200.0,33.1299,33.1299,33.0992,33.1145,8200.0
2014-12-23 11:40:00,43.19,43.19,43.16,43.17,8700.0,33.1222,33.1222,33.0992,33.1069,8700.0
2014-12-23 11:45:00,43.16,43.16,43.12,43.13,13100.0,33.0992,33.0992,33.0685,33.0762,13100.0
2014-12-23 11:50:00,43.14,43.14,43.09,43.12,7000.0,33.0839,33.0839,33.0455,33.0685,7000.0
2014-12-23 11:55:00,43.11,43.12,43.09,43.1,10400.0,33.0609,33.0685,33.0455,33.0532,10400.0
2014-12-23 12:00:00,43.09,43.11,43.06,43.07,7600.0,33.0455,33.0609,33.0225,33.0302,7600.0
2014-12-23 12:05:00,43.07,43.08,43.04,43.08,10100.0,33.0302,33.0379,33.0072,33.0379,10100.0
2014-12-23 12:10:00,43.08,43.08,43.04,43.05,10500.0,33.0379,33.0379,33.0072,33.0148,10500.0
2014-12-23 12:15:00,43.06,43.09,43.05,43.08,21800.0,33.0225,33.0455,33.0148,33.0379,21800.0
2014-12-23 12:20:00,43.08,43.09,43.05,43.06,8300.0,33.0379,33.0455,33.0148,33.0225,8300.0
2014-12-23 12:25:00,43.06,43.08,43.06,43.07,6600.0,33.0225,33.0379,33.0225,33.0302,6600.0
2014-12-23 12:30:00,43.06,43.06,43.03,43.06,20000.0,33.0225,33.0225,32.9995,33.0225,20000.0
2014-12-23 12:35:00,43.06,43.06,43.04,43.06,8200.0,33.0225,33.0225,33.0072,33.0225,8200.0
2014-12-23 12:40:00,43.07,43.07,43.05,43.05,9400.0,33.0302,33.0302,33.0148,33.0148,9400.0
2014-12-23 12:45:00,43.05,43.08,43.05,43.07,7700.0,33.0148,33.0379,33.0148,33.0302,7700.0
2014-12-23 12:50:00,43.06,43.06,43.05,43.05,6800.0,33.0225,33.0225,33.0148,33.0148,6800.0
2014-12-23 12:55:00,43.06,43.07,43.05,43.05,2000.0,33.0225,33.0302,33.0148,33.0148,2000.0
2014-12-23 13:00:00,43.05,43.07,43.05,43.06,5600.0,33.0148,33.0302,33.0148,33.0225,5600.0
2014-12-23 13:05:00,43.05,43.06,43.04,43.05,5100.0,33.0148,33.0225,33.0072,33.0148,5100.0
2014-12-23 13:10:00,43.05,43.05,43.02,43.05,14300.0,33.0148,33.0148,32.9918,33.0148,14300.0
2014-12-23 13:15:00,43.06,43.06,43.05,43.05,6300.0,33.0225,33.0225,33.0148,33.0148,6300.0
2014-12-23 13:20:00,43.05,43.07,43.05,43.05,14900.0,33.0148,33.0302,33.0148,33.0148,14900.0
2014-12-23 13:25:00,43.05,43.07,43.05,43.05,5700.0,33.0148,33.0302,33.0148,33.0148,5700.0
2014-12-23 13:30:00,43.06,43.06,43.04,43.05,6400.0,33.0225,33.0225,33.0072,33.0148,6400.0
2014-12-23 13:35:00,43.05,43.05,43.03,43.04,2500.0,33.0148,33.0148,32.9995,33.0072,2500.0
2014-12-23 13:40:00,43.04,43.05,43.03,43.04,9900.0,33.0072,33.0148,32.9995,33.0072,9900.0
2014-12-23 13:45:00,43.04,43.05,43.03,43.04,5800.0,33.0072,33.0148,32.9995,33.0072,5800.0
2014-12-23 13:50:00,43.04,43.05,43.03,43.04,2400.0,33.0072,33.0148,32.9995,33.0072,2400.0
2014-12-23 13:55:00,43.04,43.04,43.03,43.03,2200.0,33.0072,33.0072,32.9995,32.9995,2200.0
2014-12-23 14:00:00,43.04,43.04,43.03,43.03,3600.0,33.0072,33.0072,32.9995,32.9995,3600.0
2014-12-23 14:05:00,43.04,43.04,43.03,43.04,2100.0,33.0072,33.0072,32.9995,33.0072,2100.0
2014-12-23 14:10:00,43.03,43.04,43.01,43.03,10100.0,32.9995,33.0072,32.9842,32.9995,10100.0
2014-12-23 14:15:00,43.03,43.03,43.01,43.01,5600.0,32.9995,32.9995,32.9842,32.9842,5600.0
2014-12-23 14:20:00,43.01,43.02,43.0,43.01,5900.0,32.9842,32.9918,32.9765,32.9842,5900.0
2014-12-23 14:25:00,43.01,43.01,43.0,43.0,6700.0,32.9842,32.9842,32.9765,32.9765,6700.0
2014-12-23 14:30:00,43.01,43.02,43.0,43.0,5700.0,32.9842,32.9918,32.9765,32.9765,5700.0
2014-12-23 14:35:00,43.01,43.02,43.0,43.02,7900.0,32.9842,32.9918,32.9765,32.9918,7900.0
2014-12-23 14:40:00,43.02,43.02,42.99,43.0,3600.0,32.9918,32.9918,32.9688,32.9765,3600.0
2014-12-23 14:45:00,43.0,43.0,42.96,42.97,7900.0,32.9765,32.9765,32.9458,32.9535,7900.0
2014-12-23 14:50:00,42.96,42.97,42.94,42.95,13000.0,32.9458,32.9535,32.9305,32.9382,13000.0
2014-12-23 14:55:00,42.95,42.95,42.93,42.93,5000.0,32.9382,32.9382,32.9228,32.9228,5000.0
2014-12-23 15:00:00,42.93,42.95,42.92,42.95,35600.0,32.9228,32.9382,32.9151,32.9382,35600.0
2014-12-23 15:05:00,42.94,42.99,42.91,42.94,70800.0,32.9305,32.9688,32.9075,32.9305,70800.0
2014-12-23 15:10:00,42.93,42.97,42.93,42.94,30200.0,32.9228,32.9535,32.9228,32.9305,30200.0
2014-12-23 15:15:00,42.95,42.95,42.9,42.9,15900.0,32.9382,32.9382,32.8998,32.8998,15900.0
2014-12-23 15:20:00,42.9,42.91,42.85,42.85,24800.0,32.8998,32.9075,32.8615,32.8615,24800.0
2014-12-23 15:25:00,42.85,42.88,42.83,42.86,20800.0,32.8615,32.8845,32.8461,32.8691,20800.0
2014-12-23 15:30:00,42.87,42.89,42.86,42.89,11800.0,32.8768,32.8921,32.8691,32.8921,11800.0
2014-12-23 15:35:00,42.88,42.93,42.88,42.93,20000.0,32.8845,32.9228,32.8845,32.9228,20000.0
2014-12-23 15:40:00,42.92,42.93,42.87,42.89,48100.0,32.9151,32.9228,32.8768,32.8921,48100.0
2014-12-23 15:45:00,42.88,42.89,42.87,42.87,18600.0,32.8845,32.8921,32.8768,32.8768,18600.0
2014-12-23 15:50:00,42.88,42.88,42.83,42.84,105000.0,32.8845,32.8845,32.8461,32.8538,105000.0
2014-12-23 15:55:00,42.84,42.88,42.83,42.83,52800.0,32.8538,32.8845,32.8461,32.8461,52800.0
2014-12-24 09:30:00,42.99,43.1,42.99,43.04,21400.0,32.9688,33.0532,32.9688,33.0072,21400.0
2014-12-24 09:35:00,43.04,43.06,42.98,43.01,3900.0,33.0072,33.0225,32.9612,32.9842,3900.0
2014-12-24 09:40:00,42.98,42.98,42.87,42.9,14200.0,32.9612,32.9612,32.8768,32.8998,14200.0
2014-12-24 09:45:00,42.92,42.94,42.9,42.94,3400.0,32.9151,32.9305,32.8998,32.9305,3400.0
2014-12-24 09:50:00,42.94,42.97,42.87,42.9,14900.0,32.9305,32.9535,32.8768,32.8998,14900.0
2014-12-24 09:55:00,42.9,42.96,42.89,42.96,11300.0,32.8998,32.9458,32.8921,32.9458,11300.0
2014-12-24 10:00:00,42.94,43.01,42.94,43.0,1400.0,32.9305,32.9842,32.9305,32.9765,1400.0
2014-12-24 10:05:00,43.03,43.03,42.92,42.95,6400.0,32.9995,32.9995,32.9151,32.9382,6400.0
2014-12-24 10:10:00,42.95,43.0,42.95,42.99,5100.0,32.9382,32.9765,32.9382,32.9688,5100.0
2014-12-24 10:15:00,42.99,43.0,42.95,42.95,11600.0,32.9688,32.9765,32.9382,32.9382,11600.0
2014-12-24 10:20:00,42.94,42.95,42.92,42.92,6000.0,32.9305,32.9382,32.9151,32.9151,6000.0
2014-12-24 10:25:00,42.91,42.92,42.83,42.84,69700.0,32.9075,32.9151,32.8461,32.8538,69700.0
2014-12-24 10:30:00,42.84,42.85,42.77,42.78,32100.0,32.8538,32.8615,32.8001,32.8078,32100.0
2014-12-24 10:35:00,42.78,42.79,42.74,42.75,15700.0,32.8078,32.8155,32.7771,32.7848,15700.0
2014-12-24 10:40:00,42.76,42.76,42.73,42.76,11000.0,32.7924,32.7924,32.7694,32.7924,11000.0
2014-12-24 10:45:00,42.77,42.82,42.77,42.8,8200.0,32.8001,32.8385,32.8001,32.8231,8200.0
2014-12-24 10:50:00,42.8,42.82,42.79,42.8,6300.0,32.8231,32.8385,32.8155,32.8231,6300.0
2014-12-24 10:55:00,42.8,42.8,42.77,42.77,7600.0,32.8231,32.8231,32.8001,32.8001,7600.0
2014-12-24 11:00:00,42.78,42.78,42.76,42.78,8900.0,32.8078,32.8078,32.7924,32.8078,8900.0
2014-12-24 11:05:00,42.78,42.78,42.76,42.78,5600.0,32.8078,32.8078,32.7924,32.8078,5600.0
2014-12-24 11:10:00,42.78,42.81,42.78,42.81,5900.0,32.8078,32.8308,32.8078,32.8308,5900.0
2014-12-24 11:15:00,42.8,42.84,42.79,42.83,7000.0,32.8231,32.8538,32.8155,32.8461,7000.0
2014-12-24 11:20:00,42.83,42.86,42.83,42.85,7600.0,32.8461,32.8691,32.8461,32.8615,7600.0
2014-12-24 11:25:00,42.85,42.86,42.83,42.86,8100.0,32.8615,32.8691,32.8461,32.8691,8100.0
2014-12-24 11:30:00,42.87,42.89,42.85,42.86,8800.0,32.8768,32.8921,32.8615,32.8691,8800.0
2014-12-24 11:35:00,42.85,42.87,42.84,42.87,4800.0,32.8615,32.8768,32.8538,32.8768,4800.0
2014-12-24 11:40:00,42.86,42.88,42.86,42.88,2200.0,32.8691,32.8845,32.8691,32.8845,2200.0
2014-12-24 11:45:00,42.89,42.91,42.87,42.91,3100.0,32.8921,32.9075,32.8768,32.9075,3100.0
2014-12-24 11:50:00,42.92,42.93,42.89,42.91,6300.0,32.9151,32.9228,32.8921,32.9075,6300.0
2014-12-24 11:55:00,42.91,42.93,42.89,42.89,7100.0,32.9075,32.9228,32.8921,32.8921,7100.0
2014-12-24 12:00:00,42.89,42.91,42.88,42.9,15300.0,32.8921,32.9075,32.8845,32.8998,15300.0
2014-12-24 12:05:00,42.89,42.91,42.86,42.86,17900.0,32.8921,32.9075,32.8691,32.8691,17900.0
2014-12-24 12:10:00,42.87,42.89,42.86,42.88,8900.0,32.8768,32.8921,32.8691,32.8845,8900.0
2014-12-24 12:15:00,42.87,42.88,42.83,42.83,8200.0,32.8768,32.8845,32.8461,32.8461,8200.0
2014-12-24 12:20:00,42.84,42.85,42.83,42.84,6200.0,32.8538,32.8615,32.8461,32.8538,6200.0
2014-12-24 12:25:00,42.84,42.85,42.82,42.82,8600.0,32.8538,32.8615,32.8385,32.8385,8600.0
2014-12-24 12:30:00,42.83,42.85,42.82,42.84,7900.0,32.8461,32.8615,32.8385,32.8538,7900.0
2014-12-24 12:35:00,42.84,42.89,42.84,42.89,15200.0,32.8538,32.8921,32.8538,32.8921,15200.0
2014-12-24 12:40:00,42.89,42.9,42.87,42.89,9500.0,32.8921,32.8998,32.8768,32.8921,9500.0
2014-12-24 12:45:00,42.89,42.89,42.85,42.87,22600.0,32.8921,32.8921,32.8615,32.8768,22600.0
2014-12-24 12:50:00,42.87,42.88,42.86,42.88,20900.0,32.8768,32.8845,32.8691,32.8845,20900.0
2014-12-24 12:55:00,42.89,42.9,42.79,42.79,51200.0,32.8921,32.8998,32.8155,32.8155,51200.0
2014-12-26 09:30:00,42.91,42.91,42.62,42.77,15000.0,32.9075,32.9075,32.6851,32.8001,15000.0
2014-12-26 09:35:00,42.75,42.82,42.74,42.77,2700.0,32.7848,32.8385,32.7771,32.8001,2700.0
2014-12-26 09:40:00,42.76,42.78,42.64,42.66,27500.0,32.7924,32.8078,32.7004,32.7158,27500.0
2014-12-26 09:45:00,42.65,42.68,42.61,42.65,15000.0,32.7081,32.7311,32.6774,32.7081,15000.0
2014-12-26 09:50:00,42.67,42.73,42.65,42.66,3800.0,32.7234,32.7694,32.7081,32.7158,3800.0
2014-12-26 09:55:00,42.65,42.7,42.65,42.67,4600.0,32.7081,32.7464,32.7081,32.7234,4600.0
2014-12-26 10:00:00,42.65,42.71,42.65,42.71,1600.0,32.7081,32.7541,32.7081,32.7541,1600.0
2014-12-26 10:05:00,42.71,42.73,42.7,42.72,4700.0,32.7541,32.7694,32.7464,32.7618,4700.0
2014-12-26 10:10:00,42.72,42.74,42.7,42.7,15200.0,32.7618,32.7771,32.7464,32.7464,15200.0
2014-12-26 10:15:00,42.7,42.79,42.7,42.79,10300.0,32.7464,32.8155,32.7464,32.8155,10300.0
2014-12-26 10:20:00,42.79,42.79,42.7,42.72,32900.0,32.8155,32.8155,32.7464,32.7618,32900.0
2014-12-26 10:25:00,42.7,42.74,42.69,42.73,15300.0,32.7464,32.7771,32.7388,32.7694,15300.0
2014-12-26 10:30:00,42.72,42.73,42.7,42.7,6400.0,32.7618,32.7694,32.7464,32.7464,6400.0
2014-12-26 10:35:00,42.72,42.73,42.71,42.72,3400.0,32.7618,32.7694,32.7541,32.7618,3400.0
2014-12-26 10:40:00,42.73,42.8,42.73,42.79,4700.0,32.7694,32.8231,32.7694,32.8155,4700.0
2014-12-26 10:45:00,42.78,42.8,42.75,42.75,4600.0,32.8078,32.8231,32.7848,32.7848,4600.0
2014-12-26 10:50:00,42.75,42.75,42.7,42.7,6100.0,32.7848,32.7848,32.7464,32.7464,6100.0
2014-12-26 10:55:00,42.7,42.72,42.69,42.71,4200.0,32.7464,32.7618,32.7388,32.7541,4200.0
2014-12-26 11:00:00,42.71,42.72,42.71,42.72,1000.0,32.7541,32.7618,32.7541,32.7618,1000.0
2014-12-26 11:05:00,42.71,42.72,42.7,42.7,9900.0,32.7541,32.7618,32.7464,32.7464,9900.0
2014-12-26 11:10:00,42.69,42.76,42.69,42.76,5800.0,32.7388,32.7924,32.7388,32.7924,5800.0
2014-12-26 11:15:00,42.76,42.76,42.74,42.74,3300.0,32.7924,32.7924,32.7771,32.7771,3300.0
2014-12-26 11:20:00,42.74,42.76,42.73,42.75,9600.0,32.7771,32.7924,32.7694,32.7848,9600.0
2014-12-26 11:25:00,42.76,42.79,42.76,42.76,3600.0,32.7924,32.8155,32.7924,32.7924,3600.0
2014-12-26 11:30:00,42.75,42.77,42.75,42.76,3000.0,32.7848,32.8001,32.7848,32.7924,3000.0
2014-12-26 11:35:00,42.77,42.78,42.77,42.77,1400.0,32.8001,32.8078,32.8001,32.8001,1400.0
2014-12-26 11:40:00,42.77,42.77,42.75,42.76,4200.0,32.8001,32.8001,32.7848,32.7924,4200.0
2014-12-26 11:45:00,42.75,42.76,42.72,42.72,5300.0,32.7848,32.7924,32.7618,32.7618,5300.0
2014-12-26 11:50:00,42.72,42.73,42.72,42.73,1900.0,32.7618,32.7694,32.7618,32.7694,1900.0
2014-12-26 11:55:00,42.73,42.76,42.72,42.76,16700.0,32.7694,32.7924,32.7618,32.7924,16700.0
2014-12-26 12:00:00,42.76,42.78,42.75,42.77,3500.0,32.7924,32.8078,32.7848,32.8001,3500.0
2014-12-26 12:05:00,42.78,42.79,42.75,42.75,9500.0,32.8078,32.8155,32.7848,32.7848,9500.0
2014-12-26 12:10:00,42.75,42.76,42.74,42.75,19500.0,32.7848,32.7924,32.7771,32.7848,19500.0
2014-12-26 12:15:00,42.76,42.77,42.76,42.77,2300.0,32.7924,32.8001,32.7924,32.8001,2300.0
2014-12-26 12:20:00,42.77,42.77,42.76,42.76,3000.0,32.8001,32.8001,32.7924,32.7924,3000.0
2014-12-26 12:25:00,42.77,42.79,42.77,42.78,4900.0,32.8001,32.8155,32.8001,32.8078,4900.0
2014-12-26 12:30:00,42.78,42.78,42.77,42.77,1600.0,32.8078,32.8078,32.8001,32.8001,1600.0
2014-12-26 12:35:00,42.77,42.78,42.77,42.77,700.0,32.8001,32.8078,32.8001,32.8001,700.0
2014-12-26 12:40:00,42.78,42.78,42.78,42.78,4000.0,32.8078,32.8078,32.8078,32.8078,4000.0
2014-12-26 12:45:00,42.77,42.83,42.77,42.79,3700.0,32.8001,32.8461,32.8001,32.8155,3700.0
2014-12-26 12:50:00,42.8,42.82,42.8,42.82,2500.0,32.8231,32.8385,32.8231,32.8385,2500.0
2014-12-26 12:55:00,42.81,42.81,42.78,42.79,4300.0,32.8308,32.8308,32.8078,32.8155,4300.0
2014-12-26 13:00:00,42.78,42.81,42.78,42.81,3800.0,32.8078,32.8308,32.8078,32.8308,3800.0
2014-12-26 13:05:00,42.8,42.8,42.73,42.74,25400.0,32.8231,32.8231,32.7694,32.7771,25400.0
2014-12-26 13:10:00,42.75,42.78,42.74,42.78,2400.0,32.7848,32.8078,32.7771,32.8078,2400.0
2014-12-26 13:15:00,42.8,42.81,42.75,42.75,3600.0,32.8231,32.8308,32.7848,32.7848,3600.0
2014-12-26 13:20:00,42.74,42.76,42.74,42.75,3700.0,32.7771,32.7924,32.7771,32.7848,3700.0
2014-12-26 13:25:00,42.75,42.76,42.71,42.71,6000.0,32.7848,32.7924,32.7541,32.7541,6000.0
2014-12-26 13:30:00,42.71,42.73,42.7,42.7,5200.0,32.7541,32.7694,32.7464,32.7464,5200.0
2014-12-26 13:35:00,42.7,42.7,42.65,42.66,8000.0,32.7464,32.7464,32.7081,32.7158,8000.0
2014-12-26 13:40:00,42.66,42.71,42.66,42.71,2700.0,32.7158,32.7541,32.7158,32.7541,2700.0
2014-12-26 13:45:00,42.71,42.71,42.65,42.65,7700.0,32.7541,32.7541,32.7081,32.7081,7700.0
2014-12-26 13:50:00,42.66,42.68,42.65,42.68,4100.0,32.7158,32.7311,32.7081,32.7311,4100.0
2014-12-26 13:55:00,42.68,42.72,42.68,42.71,5800.0,32.7311,32.7618,32.7311,32.7541,5800.0
2014-12-26 14:00:00,42.7,42.71,42.61,42.62,15800.0,32.7464,32.7541,32.6774,32.6851,15800.0
2014-12-26 14:05:00,42.64,42.65,42.62,42.65,4500.0,32.7004,32.7081,32.6851,32.7081,4500.0
2014-12-26 14:10:00,42.66,42.67,42.66,42.66,2300.0,32.7158,32.7234,32.7158,32.7158,2300.0
2014-12-26 14:15:00,42.67,42.67,42.64,42.64,4800.0,32.7234,32.7234,32.7004,32.7004,4800.0
2014-12-26 14:20:00,42.64,42.65,42.63,42.63,5200.0,32.7004,32.7081,32.6927,32.6927,5200.0
2014-12-26 14:25:00,42.63,42.64,42.62,42.62,7200.0,32.6927,32.7004,32.6851,32.6851,7200.0
2014-12-26 14:30:00,42.62,42.63,42.61,42.61,9300.0,32.6851,32.6927,32.6774,32.6774,9300.0
2014-12-26 14:35:00,42.62,42.62,42.59,42.6,18800.0,32.6851,32.6851,32.6621,32.6697,18800.0
2014-12-26 14:40:00,42.61,42.62,42.61,42.61,4300.0,32.6774,32.6851,32.6774,32.6774,4300.0
2014-12-26 14:45:00,42.6,42.61,42.59,42.61,3900.0,32.6697,32.6774,32.6621,32.6774,3900.0
2014-12-26 14:50:00,42.62,42.62,42.59,42.59,9100.0,32.6851,32.6851,32.6621,32.6621,9100.0
2014-12-26 14:55:00,42.59,42.63,42.59,42.63,7100.0,32.6621,32.6927,32.6621,32.6927,7100.0
2014-12-26 15:00:00,42.63,42.64,42.61,42.61,8300.0,32.6927,32.7004,32.6774,32.6774,8300.0
2014-12-26 15:05:00,42.61,42.63,42.61,42.62,2900.0,32.6774,32.6927,32.6774,32.6851,2900.0
2014-12-26 15:10:00,42.62,42.63,42.6,42.63,7500.0,32.6851,32.6927,32.6697,32.6927,7500.0
2014-12-26 15:15:00,42.62,42.63,42.62,42.63,2800.0,32.6851,32.6927,32.6851,32.6927,2800.0
2014-12-26 15:20:00,42.62,42.63,42.6,42.61,11300.0,32.6851,32.6927,32.6697,32.6774,11300.0
2014-12-26 15:25:00,42.62,42.63,42.62,42.63,6500.0,32.6851,32.6927,32.6851,32.6927,6500.0
2014-12-26 15:30:00,42.62,42.63,42.59,42.63,16000.0,32.6851,32.6927,32.6621,32.6927,16000.0
2014-12-26 15:35:00,42.62,42.64,42.62,42.63,13400.0,32.6851,32.7004,32.6851,32.6927,13400.0
2014-12-26 15:40:00,42.63,42.64,42.6,42.6,13000.0,32.6927,32.7004,32.6697,32.6697,13000.0
2014-12-26 15:45:00,42.6,42.63,42.57,42.6,37300.0,32.6697,32.6927,32.6467,32.6697,37300.0
2014-12-26 15:50:00,42.59,42.59,42.55,42.55,44200.0,32.6621,32.6621,32.6314,32.6314,44200.0
2014-12-26 15:55:00,42.55,42.57,42.51,42.56,46700.0,32.6314,32.6467,32.6007,32.6391,46700.0
2014-12-29 09:30:00,42.46,42.5,42.39,42.41,26000.0,32.5624,32.5931,32.5087,32.524,26000.0
2014-12-29 09:35:00,42.41,42.51,42.41,42.42,7000.0,32.524,32.6007,32.524,32.5317,7000.0
2014-12-29 09:40:00,42.41,42.51,42.41,42.48,8700.0,32.524,32.6007,32.524,32.5777,8700.0
2014-12-29 09:45:00,42.46,42.47,42.42,42.47,9300.0,32.5624,32.57,32.5317,32.57,9300.0
2014-12-29 09:50:00,42.47,42.49,42.34,42.35,73500.0,32.57,32.5854,32.4703,32.478,73500.0
2014-12-29 09:55:00,42.34,42.37,42.24,42.26,12100.0,32.4703,32.4934,32.3937,32.409,12100.0
2014-12-29 10:00:00,42.25,42.31,42.23,42.3,13500.0,32.4013,32.4473,32.386,32.4397,13500.0
2014-12-29 10:05:00,42.3,42.41,42.3,42.41,4700.0,32.4397,32.524,32.4397,32.524,4700.0
2014-12-29 10:10:00,42.41,42.5,42.4,42.49,8900.0,32.524,32.5931,32.5164,32.5854,8900.0
2014-12-29 10:15:00,42.49,42.5,42.45,42.49,7500.0,32.5854,32.5931,32.5547,32.5854,7500.0
2014-12-29 10:20:00,42.51,42.53,42.5,42.5,2700.0,32.6007,32.6161,32.5931,32.5931,2700.0
2014-12-29 10:25:00,42.51,42.51,42.37,42.37,6400.0,32.6007,32.6007,32.4934,32.4934,6400.0
2014-12-29 10:30:00,42.36,42.37,42.29,42.33,11900.0,32.4857,32.4934,32.432,32.4627,11900.0
2014-12-29 10:35:00,42.34,42.46,42.34,42.46,8500.0,32.4703,32.5624,32.4703,32.5624,8500.0
2014-12-29 10:40:00,42.47,42.48,42.44,42.46,4200.0,32.57,32.5777,32.547,32.5624,4200.0
2014-12-29 10:45:00,42.46,42.51,42.46,42.51,3800.0,32.5624,32.6007,32.5624,32.6007,3800.0
2014-12-29 10:50:00,42.51,42.52,42.47,42.49,12200.0,32.6007,32.6084,32.57,32.5854,12200.0
2014-12-29 10:55:00,42.49,42.51,42.44,42.44,25700.0,32.5854,32.6007,32.547,32.547,25700.0
2014-12-29 11:00:00,42.43,42.46,42.4,42.46,10700.0,32.5394,32.5624,32.5164,32.5624,10700.0
2014-12-29 11:05:00,42.45,42.46,42.42,42.45,12500.0,32.5547,32.5624,32.5317,32.5547,12500.0
2014-12-29 11:10:00,42.45,42.47,42.44,42.45,11200.0,32.5547,32.57,32.547,32.5547,11200.0
2014-12-29 11:15:00,42.46,42.46,42.41,42.44,8100.0,32.5624,32.5624,32.524,32.547,8100.0
2014-12-29 11:20:00,42.45,42.47,42.43,42.46,9400.0,32.5547,32.57,32.5394,32.5624,9400.0
2014-12-29 11:25:00,42.46,42.48,42.44,42.48,7000.0,32.5624,32.5777,32.547,32.5777,7000.0
2014-12-29 11:30:00,42.48,42.48,42.42,42.45,19100.0,32.5777,32.5777,32.5317,32.5547,19100.0
2014-12-29 11:35:00,42.44,42.47,42.43,42.46,18200.0,32.547,32.57,32.5394,32.5624,18200.0
2014-12-29 11:40:00,42.47,42.47,42.44,42.45,8700.0,32.57,32.57,32.547,32.5547,8700.0
2014-12-29 11:45:00,42.45,42.45,42.36,42.37,37900.0,32.5547,32.5547,32.4857,32.4934,37900.0
2014-12-29 11:50:00,42.37,42.39,42.36,42.38,3800.0,32.4934,32.5087,32.4857,32.501,3800.0
2014-12-29 11:55:00,42.37,42.39,42.35,42.36,6800.0,32.4934,32.5087,32.478,32.4857,6800.0
2014-12-29 12:00:00,42.36,42.36,42.31,42.31,19800.0,32.4857,32.4857,32.4473,32.4473,19800.0
2014-12-29 12:05:00,42.31,42.31,42.29,42.3,10900.0,32.4473,32.4473,32.432,32.4397,10900.0
2014-12-29 12:10:00,42.3,42.31,42.29,42.3,6500.0,32.4397,32.4473,32.432,32.4397,6500.0
2014-12-29 12:15:00,42.3,42.31,42.29,42.29,8600.0,32.4397,32.4473,32.432,32.432,8600.0
2014-12-29 12:20:00,42.3,42.3,42.28,42.3,6300.0,32.4397,32.4397,32.4243,32.4397,6300.0
2014-12-29 12:25:00,42.3,42.3,42.28,42.28,3700.0,32.4397,32.4397,32.4243,32.4243,3700.0
2014-12-29 12:30:00,42.28,42.29,42.26,42.27,5500.0,32.4243,32.432,32.409,32.4167,5500.0
2014-12-29 12:35:00,42.26,42.29,42.26,42.27,5700.0,32.409,32.432,32.409,32.4167,5700.0
2014-12-29 12:40:00,42.28,42.3,42.27,42.29,3000.0,32.4243,32.4397,32.4167,32.432,3000.0
2014-12-29 12:45:00,42.29,42.29,42.26,42.26,9000.0,32.432,32.432,32.409,32.409,9000.0
2014-12-29 12:50:00,42.26,42.26,42.22,42.23,12400.0,32.409,32.409,32.3783,32.386,12400.0
2014-12-29 12:55:00,42.22,42.24,42.22,42.23,4300.0,32.3783,32.3937,32.3783,32.386,4300.0
2014-12-29 13:00:00,42.24,42.26,42.23,42.25,5000.0,32.3937,32.409,32.386,32.4013,5000.0
2014-12-29 13:05:00,42.26,42.27,42.23,42.27,7400.0,32.409,32.4167,32.386,32.4167,7400.0
2014-12-29 13:10:00,42.27,42.27,42.25,42.25,6300.0,32.4167,32.4167,32.4013,32.4013,6300.0
2014-12-29 13:15:00,42.25,42.26,42.23,42.25,7500.0,32.4013,32.409,32.386,32.4013,7500.0
2014-12-29 13:20:00,42.25,42.26,42.24,42.25,6700.0,32.4013,32.409,32.3937,32.4013,6700.0
2014-12-29 13:25:00,42.25,42.26,42.2,42.2,18600.0,32.4013,32.409,32.363,32.363,18600.0
2014-12-29 13:30:00,42.21,42.24,42.2,42.23,3400.0,32.3707,32.3937,32.363,32.386,3400.0
2014-12-29 13:35:00,42.24,42.26,42.23,42.23,6900.0,32.3937,32.409,32.386,32.386,6900.0
2014-12-29 13:40:00,42.22,42.26,42.21,42.26,5900.0,32.3783,32.409,32.3707,32.409,5900.0
2014-12-29 13:45:00,42.26,42.27,42.25,42.26,2200.0,32.409,32.4167,32.4013,32.409,2200.0
2014-12-29 13:50:00,42.25,42.26,42.24,42.25,5100.0,32.4013,32.409,32.3937,32.4013,5100.0
2014-12-29 13:55:00,42.26,42.26,42.24,42.25,3900.0,32.409,32.409,32.3937,32.4013,3900.0
2014-12-29 14:00:00,42.25,42.26,42.23,42.25,6900.0,32.4013,32.409,32.386,32.4013,6900.0
2014-12-29 14:05:00,42.24,42.25,42.21,42.22,7800.0,32.3937,32.4013,32.3707,32.3783,7800.0
2014-12-29 14:10:00,42.21,42.23,42.21,42.22,4100.0,32.3707,32.386,32.3707,32.3783,4100.0
2014-12-29 14:15:00,42.22,42.23,42.2,42.21,5700.0,32.3783,32.386,32.363,32.3707,5700.0
2014-12-29 14:20:00,42.2,42.21,42.18,42.21,6800.0,32.363,32.3707,32.3476,32.3707,6800.0
2014-12-29 14:25:00,42.21,42.22,42.19,42.2,7300.0,32.3707,32.3783,32.3553,32.363,7300.0
2014-12-29 14:30:00,42.21,42.22,42.19,42.21,9900.0,32.3707,32.3783,32.3553,32.3707,9900.0
2014-12-29 14:35:00,42.21,42.22,42.19,42.19,5500.0,32.3707,32.3783,32.3553,32.3553,5500.0
2014-12-29 14:40:00,42.2,42.22,42.19,42.21,28400.0,32.363,32.3783,32.3553,32.3707,28400.0
2014-12-29 14:45:00,42.21,42.23,42.2,42.2,10500.0,32.3707,32.386,32.363,32.363,10500.0
2014-12-29 14:50:00,42.2,42.21,42.15,42.16,16200.0,32.363,32.3707,32.3246,32.3323,16200.0
2014-12-29 14:55:00,42.16,42.18,42.14,42.16,6900.0,32.3323,32.3476,32.317,32.3323,6900.0
2014-12-29 15:00:00,42.17,42.18,42.16,42.17,7400.0,32.34,32.3476,32.3323,32.34,7400.0
2014-12-29 15:05:00,42.17,42.2,42.16,42.19,7700.0,32.34,32.363,32.3323,32.3553,7700.0
2014-12-29 15:10:00,42.2,42.21,42.19,42.2,11500.0,32.363,32.3707,32.3553,32.363,11500.0
2014-12-29 15:15:00,42.2,42.22,42.17,42.21,14400.0,32.363,32.3783,32.34,32.3707,14400.0
2014-12-29 15:20:00,42.22,42.22,42.17,42.21,18500.0,32.3783,32.3783,32.34,32.3707,18500.0
2014-12-29 15:25:00,42.21,42.21,42.19,42.2,7700.0,32.3707,32.3707,32.3553,32.363,7700.0
2014-12-29 15:30:00,42.2,42.2,42.07,42.08,73100.0,32.363,32.363,32.2633,32.271,73100.0
2014-12-29 15:35:00,42.08,42.1,42.03,42.04,71100.0,32.271,32.2863,32.2326,32.2403,71100.0
2014-12-29 15:40:00,42.04,42.05,42.02,42.04,66500.0,32.2403,32.2479,32.2249,32.2403,66500.0
2014-12-29 15:45:00,42.04,42.05,42.03,42.04,39800.0,32.2403,32.2479,32.2326,32.2403,39800.0
2014-12-29 15:50:00,42.04,42.07,42.03,42.06,61700.0,32.2403,32.2633,32.2326,32.2556,61700.0
2014-12-29 15:55:00,42.06,42.06,41.98,42.0,153500.0,32.2556,32.2556,32.1943,32.2096,153500.0
2014-12-30 09:30:00,41.99,42.14,41.83,42.07,38200.0,32.2019,32.317,32.0792,32.2633,38200.0
2014-12-30 09:35:00,42.07,42.21,42.07,42.15,21900.0,32.2633,32.3707,32.2633,32.3246,21900.0
2014-12-30 09:40:00,42.15,42.17,41.99,42.0,33200.0,32.3246,32.34,32.2019,32.2096,33200.0
2014-12-30 09:45:00,42.0,42.04,41.88,41.88,30000.0,32.2096,32.2403,32.1176,32.1176,30000.0
2014-12-30 09:50:00,41.88,41.9,41.82,41.82,12300.0,32.1176,32.1329,32.0716,32.0716,12300.0
2014-12-30 09:55:00,41.85,41.85,41.75,41.81,10300.0,32.0946,32.0946,32.0179,32.0639,10300.0
2014-12-30 10:00:00,41.81,41.82,41.74,41.76,24700.0,32.0639,32.0716,32.0102,32.0255,24700.0
2014-12-30 10:05:00,41.76,41.78,41.7,41.77,8600.0,32.0255,32.0409,31.9795,32.0332,8600.0
2014-12-30 10:10:00,41.78,41.87,41.77,41.87,11600.0,32.0409,32.1099,32.0332,32.1099,11600.0
2014-12-30 10:15:00,41.87,41.92,41.87,41.91,13600.0,32.1099,32.1483,32.1099,32.1406,13600.0
2014-12-30 10:20:00,41.92,41.93,41.89,41.9,19100.0,32.1483,32.1559,32.1252,32.1329,19100.0
2014-12-30 10:25:00,41.92,41.96,41.91,41.92,9200.0,32.1483,32.1789,32.1406,32.1483,9200.0
2014-12-30 10:30:00,41.92,41.95,41.91,41.93,12400.0,32.1483,32.1713,32.1406,32.1559,12400.0
2014-12-30 10:35:00,41.92,41.92,41.88,41.9,16200.0,32.1483,32.1483,32.1176,32.1329,16200.0
2014-12-30 10:40:00,41.91,41.96,41.9,41.93,12000.0,32.1406,32.1789,32.1329,32.1559,12000.0
2014-12-30 10:45:00,41.93,41.94,41.87,41.88,7900.0,32.1559,32.1636,32.1099,32.1176,7900.0
2014-12-30 10:50:00,41.89,41.89,41.87,41.89,6900.0,32.1252,32.1252,32.1099,32.1252,6900.0
2014-12-30 10:55:00,41.89,41.9,41.88,41.88,13100.0,32.1252,32.1329,32.1176,32.1176,13100.0
2014-12-30 11:00:00,41.89,41.9,41.87,41.88,6000.0,32.1252,32.1329,32.1099,32.1176,6000.0
2014-12-30 11:05:00,41.88,41.88,41.84,41.85,4300.0,32.1176,32.1176,32.0869,32.0946,4300.0
2014-12-30 11:10:00,41.84,41.85,41.8,41.8,7000.0,32.0869,32.0946,32.0562,32.0562,7000.0
2014-12-30 11:15:00,41.8,41.82,41.78,41.79,13800.0,32.0562,32.0716,32.0409,32.0486,13800.0
2014-12-30 11:20:00,41.78,41.8,41.75,41.76,14000.0,32.0409,32.0562,32.0179,32.0255,14000.0
2014-12-30 11:25:00,41.77,41.79,41.74,41.77,19800.0,32.0332,32.0486,32.0102,32.0332,19800.0
2014-12-30 11:30:00,41.77,41.78,41.76,41.76,7400.0,32.0332,32.0409,32.0255,32.0255,7400.0
2014-12-30 11:35:00,41.77,41.82,41.77,41.82,10100.0,32.0332,32.0716,32.0332,32.0716,10100.0
2014-12-30 11:40:00,41.83,41.84,41.79,41.79,10300.0,32.0792,32.0869,32.0486,32.0486,10300.0
2014-12-30 11:45:00,41.79,41.81,41.79,41.79,4400.0,32.0486,32.0639,32.0486,32.0486,4400.0
2014-12-30 11:50:00,41.8,41.81,41.77,41.78,13400.0,32.0562,32.0639,32.0332,32.0409,13400.0
2014-12-30 11:55:00,41.78,41.8,41.75,41.75,12800.0,32.0409,32.0562,32.0179,32.0179,12800.0
2014-12-30 12:00:00,41.76,41.8,41.75,41.79,15500.0,32.0255,32.0562,32.0179,32.0486,15500.0
2014-12-30 12:05:00,41.8,41.81,41.79,41.8,15700.0,32.0562,32.0639,32.0486,32.0562,15700.0
2014-12-30 12:10:00,41.8,41.83,41.79,41.8,13000.0,32.0562,32.0792,32.0486,32.0562,13000.0
2014-12-30 12:15:00,41.8,41.82,41.79,41.79,7100.0,32.0562,32.0716,32.0486,32.0486,7100.0
2014-12-30 12:20:00,41.8,41.83,41.77,41.83,10800.0,32.0562,32.0792,32.0332,32.0792,10800.0
2014-12-30 12:25:00,41.83,41.84,41.8,41.82,13700.0,32.0792,32.0869,32.0562,32.0716,13700.0
2014-12-30 12:30:00,41.81,41.81,41.75,41.77,36100.0,32.0639,32.0639,32.0179,32.0332,36100.0
2014-12-30 12:35:00,41.77,41.79,41.74,41.74,24600.0,32.0332,32.0486,32.0102,32.0102,24600.0
2014-12-30 12:40:00,41.74,41.75,41.7,41.72,14500.0,32.0102,32.0179,31.9795,31.9949,14500.0
2014-12-30 12:45:00,41.72,41.73,41.7,41.71,29400.0,31.9949,32.0025,31.9795,31.9872,29400.0
2014-12-30 12:50:00,41.71,41.75,41.71,41.75,6900.0,31.9872,32.0179,31.9872,32.0179,6900.0
2014-12-30 12:55:00,41.75,41.76,41.73,41.74,24800.0,32.0179,32.0255,32.0025,32.0102,24800.0
2014-12-30 13:00:00,41.74,41.77,41.73,41.75,15000.0,32.0102,32.0332,32.0025,32.0179,15000.0
2014-12-30 13:05:00,41.75,41.76,41.74,41.76,11500.0,32.0179,32.0255,32.0102,32.0255,11500.0
2014-12-30 13:10:00,41.76,41.78,41.75,41.76,15600.0,32.0255,32.0409,32.0179,32.0255,15600.0
2014-12-30 13:15:00,41.76,41.76,41.75,41.76,5400.0,32.0255,32.0255,32.0179,32.0255,5400.0
2014-12-30 13:20:00,41.76,41.77,41.75,41.77,7900.0,32.0255,32.0332,32.0179,32.0332,7900.0
2014-12-30 13:25:00,41.77,41.77,41.73,41.75,16600.0,32.0332,32.0332,32.0025,32.0179,16600.0
2014-12-30 13:30:00,41.75,41.77,41.75,41.77,5600.0,32.0179,32.0332,32.0179,32.0332,5600.0
2014-12-30 13:35:00,41.77,41.77,41.75,41.75,8200.0,32.0332,32.0332,32.0179,32.0179,8200.0
2014-12-30 13:40:00,41.75,41.75,41.65,41.66,13100.0,32.0179,32.0179,31.9412,31.9489,13100.0
2014-12-30 13:45:00,41.66,41.67,41.63,41.67,7200.0,31.9489,31.9565,31.9259,31.9565,7200.0
2014-12-30 13:50:00,41.68,41.7,41.67,41.68,7100.0,31.9642,31.9795,31.9565,31.9642,7100.0
2014-12-30 13:55:00,41.67,41.69,41.66,41.67,6000.0,31.9565,31.9719,31.9489,31.9565,6000.0
2014-12-30 14:00:00,41.67,41.67,41.6,41.62,13000.0,31.9565,31.9565,31.9028,31.9182,13000.0
2014-12-30 14:05:00,41.61,41.64,41.6,41.63,8100.0,31.9105,31.9335,31.9028,31.9259,8100.0
2014-12-30 14:10:00,41.64,41.65,41.59,41.59,13900.0,31.9335,31.9412,31.8952,31.8952,13900.0
2014-12-30 14:15:00,41.6,41.61,41.54,41.56,19000.0,31.9028,31.9105,31.8568,31.8722,19000.0
2014-12-30 14:20:00,41.56,41.6,41.55,41.58,15200.0,31.8722,31.9028,31.8645,31.8875,15200.0
2014-12-30 14:25:00,41.58,41.64,41.57,41.64,6700.0,31.8875,31.9335,31.8798,31.9335,6700.0
2014-12-30 14:30:00,41.64,41.67,41.64,41.66,9000.0,31.9335,31.9565,31.9335,31.9489,9000.0
2014-12-30 14:35:00,41.65,41.72,41.65,41.71,15900.0,31.9412,31.9949,31.9412,31.9872,15900.0
2014-12-30 14:40:00,41.71,41.73,41.71,41.73,8600.0,31.9872,32.0025,31.9872,32.0025,8600.0
2014-12-30 14:45:00,41.73,41.74,41.69,41.69,9800.0,32.0025,32.0102,31.9719,31.9719,9800.0
2014-12-30 14:50:00,41.69,41.71,41.69,41.69,6500.0,31.9719,31.9872,31.9719,31.9719,6500.0
2014-12-30 14:55:00,41.7,41.7,41.65,41.68,10100.0,31.9795,31.9795,31.9412,31.9642,10100.0
2014-12-30 15:00:00,41.68,41.68,41.65,41.65,10200.0,31.9642,31.9642,31.9412,31.9412,10200.0
2014-12-30 15:05:00,41.65,41.67,41.63,41.64,11200.0,31.9412,31.9565,31.9259,31.9335,11200.0
2014-12-30 15:10:00,41.63,41.64,41.61,41.61,10500.0,31.9259,31.9335,31.9105,31.9105,10500.0
2014-12-30 15:15:00,41.61,41.62,41.58,41.59,18400.0,31.9105,31.9182,31.8875,31.8952,18400.0
2014-12-30 15:20:00,41.58,41.6,41.57,41.57,12100.0,31.8875,31.9028,31.8798,31.8798,12100.0
2014-12-30 15:25:00,41.57,41.58,41.52,41.52,23900.0,31.8798,31.8875,31.8415,31.8415,23900.0
2014-12-30 15:30:00,41.52,41.54,41.48,41.54,56100.0,31.8415,31.8568,31.8108,31.8568,56100.0
2014-12-30 15:35:00,41.54,41.56,41.53,41.56,22500.0,31.8568,31.8722,31.8492,31.8722,22500.0
2014-12-30 15:40:00,41.56,41.56,41.52,41.53,20100.0,31.8722,31.8722,31.8415,31.8492,20100.0
2014-12-30 15:45:00,41.52,41.53,41.52,41.52,29400.0,31.8415,31.8492,31.8415,31.8415,29400.0
2014-12-30 15:50:00,41.53,41.54,41.53,41.54,58700.0,31.8492,31.8568,31.8492,31.8568,58700.0
2014-12-30 15:55:00,41.53,41.57,41.53,41.55,87500.0,31.8492,31.8798,31.8492,31.8645,87500.0
2014-12-31 09:30:00,41.56,41.71,41.28,41.32,39900.0,31.8722,31.9872,31.6574,31.6881,39900.0
2014-12-31 09:35:00,41.34,41.37,41.19,41.33,30400.0,31.7035,31.7265,31.5884,31.6958,30400.0
2014-12-31 09:40:00,41.33,41.33,41.2,41.2,16700.0,31.6958,31.6958,31.5961,31.5961,16700.0
2014-12-31 09:45:00,41.22,41.32,41.12,41.15,45000.0,31.6114,31.6881,31.5347,31.5577,45000.0
2014-12-31 09:50:00,41.15,41.24,41.15,41.18,21600.0,31.5577,31.6268,31.5577,31.5807,21600.0
2014-12-31 09:55:00,41.19,41.28,41.19,41.23,6100.0,31.5884,31.6574,31.5884,31.6191,6100.0
2014-12-31 10:00:00,41.23,41.27,41.21,41.22,18100.0,31.6191,31.6498,31.6038,31.6114,18100.0
2014-12-31 10:05:00,41.23,41.33,41.23,41.33,216500.0,31.6191,31.6958,31.6191,31.6958,216500.0
2014-12-31 10:10:00,41.33,41.39,41.32,41.36,15700.0,31.6958,31.7418,31.6881,31.7188,15700.0
2014-12-31 10:15:00,41.37,41.37,41.34,41.37,16600.0,31.7265,31.7265,31.7035,31.7265,16600.0
2014-12-31 10:20:00,41.37,41.37,41.34,41.34,17400.0,31.7265,31.7265,31.7035,31.7035,17400.0
2014-12-31 10:25:00,41.34,41.39,41.34,41.36,9000.0,31.7035,31.7418,31.7035,31.7188,9000.0
2014-12-31 10:30:00,41.36,41.38,41.35,41.36,8400.0,31.7188,31.7341,31.7111,31.7188,8400.0
2014-12-31 10:35:00,41.36,41.37,41.35,41.36,10500.0,31.7188,31.7265,31.7111,31.7188,10500.0
2014-12-31 10:40:00,41.35,41.37,41.34,41.34,15500.0,31.7111,31.7265,31.7035,31.7035,15500.0
2014-12-31 10:45:00,41.34,41.37,41.34,41.37,13200.0,31.7035,31.7265,31.7035,31.7265,13200.0
2014-12-31 10:50:00,41.38,41.4,41.35,41.37,36600.0,31.7341,31.7495,31.7111,31.7265,36600.0
2014-12-31 10:55:00,41.38,41.46,41.38,41.45,11700.0,31.7341,31.7955,31.7341,31.7878,11700.0
2014-12-31 11:00:00,41.46,41.55,41.46,41.49,19800.0,31.7955,31.8645,31.7955,31.8185,19800.0
2014-12-31 11:05:00,41.5,41.55,41.5,41.54,9900.0,31.8262,31.8645,31.8262,31.8568,9900.0
2014-12-31 11:10:00,41.54,41.56,41.53,41.55,8200.0,31.8568,31.8722,31.8492,31.8645,8200.0
2014-12-31 11:15:00,41.54,41.58,41.53,41.56,6400.0,31.8568,31.8875,31.8492,31.8722,6400.0
2014-12-31 11:20:00,41.57,41.63,41.54,41.63,13900.0,31.8798,31.9259,31.8568,31.9259,13900.0
2014-12-31 11:25:00,41.63,41.66,41.59,41.65,22900.0,31.9259,31.9489,31.8952,31.9412,22900.0
2014-12-31 11:30:00,41.65,41.72,41.64,41.72,30000.0,31.9412,31.9949,31.9335,31.9949,30000.0
2014-12-31 11:35:00,41.72,41.74,41.71,41.73,28400.0,31.9949,32.0102,31.9872,32.0025,28400.0
2014-12-31 11:40:00,41.74,41.8,41.74,41.8,20600.0,32.0102,32.0562,32.0102,32.0562,20600.0
2014-12-31 11:45:00,41.81,41.81,41.66,41.67,20000.0,32.0639,32.0639,31.9489,31.9565,20000.0
2014-12-31 11:50:00,41.68,41.78,41.67,41.77,10300.0,31.9642,32.0409,31.9565,32.0332,10300.0
2014-12-31 11:55:00,41.78,41.79,41.63,41.63,11600.0,32.0409,32.0486,31.9259,31.9259,11600.0
2014-12-31 12:00:00,41.63,41.63,41.5,41.52,18600.0,31.9259,31.9259,31.8262,31.8415,18600.0
2014-12-31 12:05:00,41.52,41.59,41.51,41.58,25500.0,31.8415,31.8952,31.8338,31.8875,25500.0
2014-12-31 12:10:00,41.58,41.63,41.57,41.63,18800.0,31.8875,31.9259,31.8798,31.9259,18800.0
2014-12-31 12:15:00,41.63,41.68,41.63,41.67,13100.0,31.9259,31.9642,31.9259,31.9565,13100.0
2014-12-31 12:20:00,41.66,41.67,41.57,41.59,28800.0,31.9489,31.9565,31.8798,31.8952,28800.0
2014-12-31 12:25:00,41.58,41.58,41.51,41.56,21300.0,31.8875,31.8875,31.8338,31.8722,21300.0
2014-12-31 12:30:00,41.56,41.57,41.51,41.52,9200.0,31.8722,31.8798,31.8338,31.8415,9200.0
2014-12-31 12:35:00,41.51,41.55,41.51,41.55,10200.0,31.8338,31.8645,31.8338,31.8645,10200.0
2014-12-31 12:40:00,41.54,41.54,41.51,41.52,9500.0,31.8568,31.8568,31.8338,31.8415,9500.0
2014-12-31 12:45:00,41.52,41.56,41.51,41.55,10000.0,31.8415,31.8722,31.8338,31.8645,10000.0
2014-12-31 12:50:00,41.55,41.55,41.51,41.53,12200.0,31.8645,31.8645,31.8338,31.8492,12200.0
2014-12-31 12:55:00,41.53,41.53,41.49,41.51,8200.0,31.8492,31.8492,31.8185,31.8338,8200.0
2014-12-31 13:00:00,41.51,41.62,41.51,41.6,15300.0,31.8338,31.9182,31.8338,31.9028,15300.0
2014-12-31 13:05:00,41.61,41.61,41.58,41.59,8400.0,31.9105,31.9105,31.8875,31.8952,8400.0
2014-12-31 13:10:00,41.59,41.64,41.58,41.62,19300.0,31.8952,31.9335,31.8875,31.9182,19300.0
2014-12-31 13:15:00,41.61,41.65,41.61,41.64,11100.0,31.9105,31.9412,31.9105,31.9335,11100.0
2014-12-31 13:20:00,41.64,41.65,41.58,41.58,14200.0,31.9335,31.9412,31.8875,31.8875,14200.0
2014-12-31 13:25:00,41.58,41.59,41.56,41.59,12000.0,31.8875,31.8952,31.8722,31.8952,12000.0
2014-12-31 13:30:00,41.58,41.6,41.57,41.6,12200.0,31.8875,31.9028,31.8798,31.9028,12200.0
2014-12-31 13:35:00,41.59,41.65,41.59,41.62,12200.0,31.8952,31.9412,31.8952,31.9182,12200.0
2014-12-31 13:40:00,41.61,41.64,41.6,41.64,8000.0,31.9105,31.9335,31.9028,31.9335,8000.0
2014-12-31 13:45:00,41.65,41.66,41.64,41.66,9900.0,31.9412,31.9489,31.9335,31.9489,9900.0
2014-12-31 13:50:00,41.66,41.66,41.64,41.66,21300.0,31.9489,31.9489,31.9335,31.9489,21300.0
2014-12-31 13:55:00,41.66,41.72,41.65,41.72,29200.0,31.9489,31.9949,31.9412,31.9949,29200.0
2014-12-31 14:00:00,41.72,41.73,41.7,41.7,19400.0,31.9949,32.0025,31.9795,31.9795,19400.0
2014-12-31 14:05:00,41.71,41.71,41.6,41.6,22100.0,31.9872,31.9872,31.9028,31.9028,22100.0
2014-12-31 14:10:00,41.61,41.66,41.6,41.64,21300.0,31.9105,31.9489,31.9028,31.9335,21300.0
2014-12-31 14:15:00,41.65,41.65,41.6,41.63,52500.0,31.9412,31.9412,31.9028,31.9259,52500.0
2014-12-31 14:20:00,41.62,41.63,41.57,41.59,43700.0,31.9182,31.9259,31.8798,31.8952,43700.0
2014-12-31 14:25:00,41.59,41.63,41.58,41.62,11000.0,31.8952,31.9259,31.8875,31.9182,11000.0
2014-12-31 14:30:00,41.61,41.62,41.57,41.57,13500.0,31.9105,31.9182,31.8798,31.8798,13500.0
2014-12-31 14:35:00,41.56,41.57,41.43,41.43,25900.0,31.8722,31.8798,31.7725,31.7725,25900.0
2014-12-31 14:40:00,41.44,41.47,41.42,41.46,20800.0,31.7801,31.8031,31.7648,31.7955,20800.0
2014-12-31 14:45:00,41.46,41.49,41.42,41.47,20300.0,31.7955,31.8185,31.7648,31.8031,20300.0
2014-12-31 14:50:00,41.47,41.5,41.46,41.46,16900.0,31.8031,31.8262,31.7955,31.7955,16900.0
2014-12-31 14:55:00,41.46,41.53,41.46,41.53,52200.0,31.7955,31.8492,31.7955,31.8492,52200.0
2014-12-31 15:00:00,41.52,41.54,41.49,41.5,30900.0,31.8415,31.8568,31.8185,31.8262,30900.0
2014-12-31 15:05:00,41.5,41.53,41.5,41.53,28700.0,31.8262,31.8492,31.8262,31.8492,28700.0
2014-12-31 15:10:00,41.53,41.57,41.51,41.56,20000.0,31.8492,31.8798,31.8338,31.8722,20000.0
2014-12-31 15:15:00,41.56,41.66,41.55,41.66,30000.0,31.8722,31.9489,31.8645,31.9489,30000.0
2014-12-31 15:20:00,41.66,41.69,41.65,41.68,36900.0,31.9489,31.9719,31.9412,31.9642,36900.0
2014-12-31 15:25:00,41.68,41.69,41.63,41.65,36500.0,31.9642,31.9719,31.9259,31.9412,36500.0
2014-12-31 15:30:00,41.66,41.67,41.65,41.66,49200.0,31.9489,31.9565,31.9412,31.9489,49200.0
2014-12-31 15:35:00,41.65,41.67,41.59,41.59,34000.0,31.9412,31.9565,31.8952,31.8952,34000.0
2014-12-31 15:40:00,41.59,41.6,41.55,41.57,47900.0,31.8952,31.9028,31.8645,31.8798,47900.0
2014-12-31 15:45:00,41.58,41.59,41.5,41.54,68800.0,31.8875,31.8952,31.8262,31.8568,68800.0
2014-12-31 15:50:00,41.53,41.53,41.45,41.5,84200.0,31.8492,31.8492,31.7878,31.8262,84200.0
2014-12-31 15:55:00,41.51,41.55,41.44,41.44,114100.0,31.8338,31.8645,31.7801,31.7801,114100.0
2015-01-02 09:30:00,41.68,41.79,41.4,41.4,41500.0,31.9642,32.0486,31.7495,31.7495,41500.0
2015-01-02 09:35:00,41.41,41.56,41.41,41.49,42600.0,31.7571,31.8722,31.7571,31.8185,42600.0
2015-01-02 09:40:00,41.49,41.53,41.45,41.51,42000.0,31.8185,31.8492,31.7878,31.8338,42000.0
2015-01-02 09:45:00,41.53,41.54,41.48,41.5,17100.0,31.8492,31.8568,31.8108,31.8262,17100.0
2015-01-02 09:50:00,41.49,41.55,41.48,41.48,17200.0,31.8185,31.8645,31.8108,31.8108,17200.0
2015-01-02 09:55:00,41.49,41.59,41.47,41.59,17800.0,31.8185,31.8952,31.8031,31.8952,17800.0
2015-01-02 10:00:00,41.54,41.55,41.38,41.46,15100.0,31.8568,31.8645,31.7341,31.7955,15100.0
2015-01-02 10:05:00,41.5,41.53,41.43,41.43,7000.0,31.8262,31.8492,31.7725,31.7725,7000.0
2015-01-02 10:10:00,41.43,41.46,41.36,41.4,46300.0,31.7725,31.7955,31.7188,31.7495,46300.0
2015-01-02 10:15:00,41.4,41.41,41.29,41.38,13700.0,31.7495,31.7571,31.6651,31.7341,13700.0
2015-01-02 10:20:00,41.36,41.4,41.36,41.39,9900.0,31.7188,31.7495,31.7188,31.7418,9900.0
2015-01-02 10:25:00,41.39,41.47,41.39,41.45,12000.0,31.7418,31.8031,31.7418,31.7878,12000.0
2015-01-02 10:30:00,41.45,41.45,41.38,41.38,20000.0,31.7878,31.7878,31.7341,31.7341,20000.0
2015-01-02 10:35:00,41.39,41.39,41.34,41.34,60700.0,31.7418,31.7418,31.7035,31.7035,60700.0
2015-01-02 10:40:00,41.35,41.36,41.27,41.33,62600.0,31.7111,31.7188,31.6498,31.6958,62600.0
2015-01-02 10:45:00,41.33,41.41,41.31,41.4,35400.0,31.6958,31.7571,31.6804,31.7495,35400.0
2015-01-02 10:50:00,41.41,41.41,41.32,41.35,23000.0,31.7571,31.7571,31.6881,31.7111,23000.0
2015-01-02 10:55:00,41.34,41.37,41.29,41.33,17400.0,31.7035,31.7265,31.6651,31.6958,17400.0
2015-01-02 11:00:00,41.31,41.32,41.21,41.22,22600.0,31.6804,31.6881,31.6038,31.6114,22600.0
2015-01-02 11:05:00,41.23,41.23,41.13,41.16,17200.0,31.6191,31.6191,31.5424,31.5654,17200.0
2015-01-02 11:10:00,41.15,41.15,41.04,41.06,31300.0,31.5577,31.5577,31.4734,31.4887,31300.0
2015-01-02 11:15:00,41.06,41.11,41.03,41.06,15300.0,31.4887,31.5271,31.4657,31.4887,15300.0
2015-01-02 11:20:00,41.06,41.16,41.02,41.15,28100.0,31.4887,31.5654,31.458,31.5577,28100.0
2015-01-02 11:25:00,41.15,41.2,41.14,41.15,22600.0,31.5577,31.5961,31.5501,31.5577,22600.0
2015-01-02 11:30:00,41.15,41.22,41.14,41.22,9500.0,31.5577,31.6114,31.5501,31.6114,9500.0
2015-01-02 11:35:00,41.22,41.24,41.16,41.19,17000.0,31.6114,31.6268,31.5654,31.5884,17000.0
2015-01-02 11:40:00,41.2,41.22,41.17,41.17,8600.0,31.5961,31.6114,31.5731,31.5731,8600.0
2015-01-02 11:45:00,41.18,41.23,41.17,41.22,18000.0,31.5807,31.6191,31.5731,31.6114,18000.0
2015-01-02 11:50:00,41.21,41.22,41.14,41.21,16500.0,31.6038,31.6114,31.5501,31.6038,16500.0
2015-01-02 11:55:00,41.21,41.24,41.17,41.17,23300.0,31.6038,31.6268,31.5731,31.5731,23300.0
2015-01-02 12:00:00,41.18,41.25,41.17,41.25,13000.0,31.5807,31.6344,31.5731,31.6344,13000.0
2015-01-02 12:05:00,41.25,41.29,41.24,41.29,13900.0,31.6344,31.6651,31.6268,31.6651,13900.0
2015-01-02 12:10:00,41.3,41.32,41.27,41.32,22500.0,31.6728,31.6881,31.6498,31.6881,22500.0
2015-01-02 12:15:00,41.32,41.33,41.28,41.32,12000.0,31.6881,31.6958,31.6574,31.6881,12000.0
2015-01-02 12:20:00,41.32,41.32,41.3,41.31,8500.0,31.6881,31.6881,31.6728,31.6804,8500.0
2015-01-02 12:25:00,41.32,41.35,41.3,41.32,13200.0,31.6881,31.7111,31.6728,31.6881,13200.0
2015-01-02 12:30:00,41.32,41.33,41.3,41.3,8400.0,31.6881,31.6958,31.6728,31.6728,8400.0
2015-01-02 12:35:00,41.31,41.34,41.28,41.32,19000.0,31.6804,31.7035,31.6574,31.6881,19000.0
2015-01-02 12:40:00,41.32,41.33,41.29,41.29,8300.0,31.6881,31.6958,31.6651,31.6651,8300.0
2015-01-02 12:45:00,41.3,41.32,41.23,41.24,19300.0,31.6728,31.6881,31.6191,31.6268,19300.0
2015-01-02 12:50:00,41.22,41.26,41.21,41.26,10900.0,31.6114,31.6421,31.6038,31.6421,10900.0
2015-01-02 12:55:00,41.26,41.27,41.22,41.26,25800.0,31.6421,31.6498,31.6114,31.6421,25800.0
2015-01-02 13:00:00,41.26,41.29,41.25,41.28,8100.0,31.6421,31.6651,31.6344,31.6574,8100.0
2015-01-02 13:05:00,41.29,41.33,41.29,41.3,11100.0,31.6651,31.6958,31.6651,31.6728,11100.0
2015-01-02 13:10:00,41.29,41.3,41.25,41.25,8100.0,31.6651,31.6728,31.6344,31.6344,8100.0
2015-01-02 13:15:00,41.25,41.27,41.22,41.22,15300.0,31.6344,31.6498,31.6114,31.6114,15300.0
2015-01-02 13:20:00,41.23,41.31,41.21,41.31,10400.0,31.6191,31.6804,31.6038,31.6804,10400.0
2015-01-02 13:25:00,41.31,41.31,41.21,41.22,12500.0,31.6804,31.6804,31.6038,31.6114,12500.0
2015-01-02 13:30:00,41.21,41.23,41.15,41.2,31100.0,31.6038,31.6191,31.5577,31.5961,31100.0
2015-01-02 13:35:00,41.19,41.26,41.19,41.26,19900.0,31.5884,31.6421,31.5884,31.6421,19900.0
2015-01-02 13:40:00,41.27,41.28,41.24,41.25,10900.0,31.6498,31.6574,31.6268,31.6344,10900.0
2015-01-02 13:45:00,41.25,41.3,41.25,41.28,7000.0,31.6344,31.6728,31.6344,31.6574,7000.0
2015-01-02 13:50:00,41.28,41.36,41.26,41.34,12000.0,31.6574,31.7188,31.6421,31.7035,12000.0
2015-01-02 13:55:00,41.34,41.38,41.31,41.32,8500.0,31.7035,31.7341,31.6804,31.6881,8500.0
2015-01-02 14:00:00,41.32,41.37,41.31,41.31,7500.0,31.6881,31.7265,31.6804,31.6804,7500.0
2015-01-02 14:05:00,41.31,41.39,41.31,41.39,7600.0,31.6804,31.7418,31.6804,31.7418,7600.0
2015-01-02 14:10:00,41.38,41.43,41.35,41.4,24900.0,31.7341,31.7725,31.7111,31.7495,24900.0
2015-01-02 14:15:00,41.39,41.39,41.35,41.36,7300.0,31.7418,31.7418,31.7111,31.7188,7300.0
2015-01-02 14:20:00,41.34,41.36,41.31,41.36,12900.0,31.7035,31.7188,31.6804,31.7188,12900.0
2015-01-02 14:25:00,41.38,41.41,41.37,41.39,10500.0,31.7341,31.7571,31.7265,31.7418,10500.0
2015-01-02 14:30:00,41.38,41.38,41.35,41.37,10700.0,31.7341,31.7341,31.7111,31.7265,10700.0
2015-01-02 14:35:00,41.37,41.42,41.37,41.4,13600.0,31.7265,31.7648,31.7265,31.7495,13600.0
2015-01-02 14:40:00,41.4,41.46,41.39,41.46,16800.0,31.7495,31.7955,31.7418,31.7955,16800.0
2015-01-02 14:45:00,41.45,41.47,41.43,41.47,10000.0,31.7878,31.8031,31.7725,31.8031,10000.0
2015-01-02 14:50:00,41.48,41.51,41.46,41.48,15700.0,31.8108,31.8338,31.7955,31.8108,15700.0
2015-01-02 14:55:00,41.48,41.51,41.47,41.47,14200.0,31.8108,31.8338,31.8031,31.8031,14200.0
2015-01-02 15:00:00,41.47,41.47,41.42,41.45,20000.0,31.8031,31.8031,31.7648,31.7878,20000.0
2015-01-02 15:05:00,41.44,41.49,41.43,41.47,15900.0,31.7801,31.8185,31.7725,31.8031,15900.0
2015-01-02 15:10:00,41.47,41.47,41.35,41.36,23900.0,31.8031,31.8031,31.7111,31.7188,23900.0
2015-01-02 15:15:00,41.36,41.4,41.35,41.36,17200.0,31.7188,31.7495,31.7111,31.7188,17200.0
2015-01-02 15:20:00,41.37,41.45,41.37,41.44,14600.0,31.7265,31.7878,31.7265,31.7801,14600.0
2015-01-02 15:25:00,41.45,41.47,41.42,41.43,17600.0,31.7878,31.8031,31.7648,31.7725,17600.0
2015-01-02 15:30:00,41.43,41.43,41.37,41.39,35900.0,31.7725,31.7725,31.7265,31.7418,35900.0
2015-01-02 15:35:00,41.39,41.44,41.39,41.41,35100.0,31.7418,31.7801,31.7418,31.7571,35100.0
2015-01-02 15:40:00,41.4,41.49,41.4,41.48,43800.0,31.7495,31.8185,31.7495,31.8108,43800.0
2015-01-02 15:45:00,41.48,41.56,41.48,41.51,56500.0,31.8108,31.8722,31.8108,31.8338,56500.0
2015-01-02 15:50:00,41.52,41.56,41.47,41.48,73400.0,31.8415,31.8722,31.8031,31.8108,73400.0
2015-01-02 15:55:00,41.48,41.53,41.43,41.46,110500.0,31.8108,31.8492,31.7725,31.7955,110500.0
2015-01-05 09:30:00,41.2,41.37,41.11,41.22,36200.0,31.5961,31.7265,31.5271,31.6114,36200.0
2015-01-05 09:35:00,41.2,41.2,41.02,41.04,21100.0,31.5961,31.5961,31.458,31.4734,21100.0
2015-01-05 09:40:00,41.05,41.05,40.87,40.97,36100.0,31.4811,31.4811,31.343,31.4197,36100.0
2015-01-05 09:45:00,41.0,41.0,40.82,40.84,36600.0,31.4427,31.4427,31.3047,31.32,36600.0
2015-01-05 09:50:00,40.84,40.85,40.69,40.73,58400.0,31.32,31.3277,31.205,31.2356,58400.0
2015-01-05 09:55:00,40.74,40.84,40.7,40.83,51300.0,31.2433,31.32,31.2126,31.3123,51300.0
2015-01-05 10:00:00,40.83,40.96,40.77,40.96,43400.0,31.3123,31.412,31.2663,31.412,43400.0
2015-01-05 10:05:00,40.97,41.0,40.94,40.95,27000.0,31.4197,31.4427,31.3967,31.4044,27000.0
2015-01-05 10:10:00,40.96,40.97,40.84,40.84,32500.0,31.412,31.4197,31.32,31.32,32500.0
2015-01-05 10:15:00,40.87,40.88,40.81,40.82,24300.0,31.343,31.3507,31.297,31.3047,24300.0
2015-01-05 10:20:00,40.82,40.83,40.76,40.82,34100.0,31.3047,31.3123,31.2587,31.3047,34100.0
2015-01-05 10:25:00,40.83,40.97,40.82,40.82,22200.0,31.3123,31.4197,31.3047,31.3047,22200.0
2015-01-05 10:30:00,40.83,40.85,40.76,40.77,28500.0,31.3123,31.3277,31.2587,31.2663,28500.0
2015-01-05 10:35:00,40.76,40.77,40.72,40.76,13500.0,31.2587,31.2663,31.228,31.2587,13500.0
2015-01-05 10:40:00,40.76,40.78,40.67,40.68,19600.0,31.2587,31.274,31.1896,31.1973,19600.0
2015-01-05 10:45:00,40.68,40.78,40.67,40.78,22000.0,31.1973,31.274,31.1896,31.274,22000.0
2015-01-05 10:50:00,40.79,40.8,40.73,40.8,20500.0,31.2817,31.2893,31.2356,31.2893,20500.0
2015-01-05 10:55:00,40.8,40.8,40.7,40.71,19500.0,31.2893,31.2893,31.2126,31.2203,19500.0
2015-01-05 11:00:00,40.71,40.72,40.67,40.67,13400.0,31.2203,31.228,31.1896,31.1896,13400.0
2015-01-05 11:05:00,40.68,40.68,40.63,40.64,22300.0,31.1973,31.1973,31.159,31.1666,22300.0
2015-01-05 11:10:00,40.64,40.67,40.59,40.67,22400.0,31.1666,31.1896,31.1283,31.1896,22400.0
2015-01-05 11:15:00,40.66,40.66,40.52,40.53,27000.0,31.182,31.182,31.0746,31.0823,27000.0
2015-01-05 11:20:00,40.53,40.56,40.52,40.56,21100.0,31.0823,31.1053,31.0746,31.1053,21100.0
2015-01-05 11:25:00,40.56,40.6,40.55,40.55,32900.0,31.1053,31.136,31.0976,31.0976,32900.0
2015-01-05 11:30:00,40.56,40.62,40.56,40.59,22400.0,31.1053,31.1513,31.1053,31.1283,22400.0
2015-01-05 11:35:00,40.59,40.62,40.57,40.58,15900.0,31.1283,31.1513,31.1129,31.1206,15900.0
2015-01-05 11:40:00,40.59,40.67,40.58,40.61,26700.0,31.1283,31.1896,31.1206,31.1436,26700.0
2015-01-05 11:45:00,40.63,40.65,40.58,40.59,14700.0,31.159,31.1743,31.1206,31.1283,14700.0
2015-01-05 11:50:00,40.59,40.61,40.58,40.59,17200.0,31.1283,31.1436,31.1206,31.1283,17200.0
2015-01-05 11:55:00,40.59,40.6,40.56,40.59,23300.0,31.1283,31.136,31.1053,31.1283,23300.0
2015-01-05 12:00:00,40.6,40.61,40.58,40.59,15900.0,31.136,31.1436,31.1206,31.1283,15900.0
2015-01-05 12:05:00,40.59,40.61,40.58,40.58,8400.0,31.1283,31.1436,31.1206,31.1206,8400.0
2015-01-05 12:10:00,40.59,40.6,40.57,40.6,18000.0,31.1283,31.136,31.1129,31.136,18000.0
2015-01-05 12:15:00,40.59,40.61,40.57,40.59,22900.0,31.1283,31.1436,31.1129,31.1283,22900.0
2015-01-05 12:20:00,40.6,40.6,40.55,40.58,21600.0,31.136,31.136,31.0976,31.1206,21600.0
2015-01-05 12:25:00,40.58,40.59,40.54,40.55,15000.0,31.1206,31.1283,31.0899,31.0976,15000.0
2015-01-05 12:30:00,40.55,40.57,40.53,40.53,25200.0,31.0976,31.1129,31.0823,31.0823,25200.0
2015-01-05 12:35:00,40.52,40.61,40.52,40.61,8500.0,31.0746,31.1436,31.0746,31.1436,8500.0
2015-01-05 12:40:00,40.6,40.6,40.54,40.57,11300.0,31.136,31.136,31.0899,31.1129,11300.0
2015-01-05 12:45:00,40.57,40.58,40.53,40.53,26600.0,31.1129,31.1206,31.0823,31.0823,26600.0
2015-01-05 12:50:00,40.51,40.52,40.4,40.41,31200.0,31.0669,31.0746,30.9826,30.9902,31200.0
2015-01-05 12:55:00,40.41,40.41,40.3,40.36,19700.0,30.9902,30.9902,30.9059,30.9519,19700.0
2015-01-05 13:00:00,40.36,40.36,40.28,40.28,15600.0,30.9519,30.9519,30.8905,30.8905,15600.0
2015-01-05 13:05:00,40.29,40.29,40.25,40.28,16500.0,30.8982,30.8982,30.8675,30.8905,16500.0
2015-01-05 13:10:00,40.27,40.27,40.2,40.2,16900.0,30.8829,30.8829,30.8292,30.8292,16900.0
2015-01-05 13:15:00,40.21,40.21,40.14,40.15,21700.0,30.8369,30.8369,30.7832,30.7908,21700.0
2015-01-05 13:20:00,40.15,40.23,40.15,40.21,18800.0,30.7908,30.8522,30.7908,30.8369,18800.0
2015-01-05 13:25:00,40.22,40.22,40.13,40.17,13500.0,30.8445,30.8445,30.7755,30.8062,13500.0
2015-01-05 13:30:00,40.17,40.25,40.16,40.21,15300.0,30.8062,30.8675,30.7985,30.8369,15300.0
2015-01-05 13:35:00,40.22,40.28,40.2,40.21,14400.0,30.8445,30.8905,30.8292,30.8369,14400.0
2015-01-05 13:40:00,40.2,40.22,40.14,40.14,18400.0,30.8292,30.8445,30.7832,30.7832,18400.0
2015-01-05 13:45:00,40.14,40.15,40.08,40.13,23700.0,30.7832,30.7908,30.7372,30.7755,23700.0
2015-01-05 13:50:00,40.14,40.19,40.12,40.13,19200.0,30.7832,30.8215,30.7678,30.7755,19200.0
2015-01-05 13:55:00,40.14,40.14,40.07,40.12,25300.0,30.7832,30.7832,30.7295,30.7678,25300.0
2015-01-05 14:00:00,40.12,40.14,40.05,40.05,17600.0,30.7678,30.7832,30.7142,30.7142,17600.0
2015-01-05 14:05:00,40.06,40.12,40.04,40.07,18000.0,30.7218,30.7678,30.7065,30.7295,18000.0
2015-01-05 14:10:00,40.08,40.09,39.98,39.99,34100.0,30.7372,30.7448,30.6605,30.6681,34100.0
2015-01-05 14:15:00,39.99,40.07,39.98,39.99,22600.0,30.6681,30.7295,30.6605,30.6681,22600.0
2015-01-05 14:20:00,40.0,40.07,40.0,40.04,15500.0,30.6758,30.7295,30.6758,30.7065,15500.0
2015-01-05 14:25:00,40.05,40.06,39.94,39.95,41600.0,30.7142,30.7218,30.6298,30.6375,41600.0
2015-01-05 14:30:00,39.95,40.0,39.92,39.98,43400.0,30.6375,30.6758,30.6145,30.6605,43400.0
2015-01-05 14:35:00,39.99,40.03,39.96,39.96,15700.0,30.6681,30.6988,30.6451,30.6451,15700.0
2015-01-05 14:40:00,39.97,39.99,39.91,39.91,22000.0,30.6528,30.6681,30.6068,30.6068,22000.0
2015-01-05 14:45:00,39.91,39.94,39.9,39.94,14400.0,30.6068,30.6298,30.5991,30.6298,14400.0
2015-01-05 14:50:00,39.95,39.97,39.91,39.95,22800.0,30.6375,30.6528,30.6068,30.6375,22800.0
2015-01-05 14:55:00,39.96,39.99,39.95,39.99,19700.0,30.6451,30.6681,30.6375,30.6681,19700.0
2015-01-05 15:00:00,40.0,40.08,39.99,40.08,26900.0,30.6758,30.7372,30.6681,30.7372,26900.0
2015-01-05 15:05:00,40.08,40.12,40.06,40.09,19800.0,30.7372,30.7678,30.7218,30.7448,19800.0
2015-01-05 15:10:00,40.08,40.17,40.08,40.15,30900.0,30.7372,30.8062,30.7372,30.7908,30900.0
2015-01-05 15:15:00,40.16,40.16,40.08,40.13,25300.0,30.7985,30.7985,30.7372,30.7755,25300.0
2015-01-05 15:20:00,40.13,40.16,40.05,40.15,32200.0,30.7755,30.7985,30.7142,30.7908,32200.0
2015-01-05 15:25:00,40.15,40.17,40.09,40.09,28800.0,30.7908,30.8062,30.7448,30.7448,28800.0
2015-01-05 15:30:00,40.09,40.14,40.09,40.1,36900.0,30.7448,30.7832,30.7448,30.7525,36900.0
2015-01-05 15:35:00,40.1,40.11,40.07,40.09,46100.0,30.7525,30.7602,30.7295,30.7448,46100.0
2015-01-05 15:40:00,40.09,40.2,40.08,40.13,65000.0,30.7448,30.8292,30.7372,30.7755,65000.0
2015-01-05 15:45:00,40.13,40.16,40.08,40.16,74200.0,30.7755,30.7985,30.7372,30.7985,74200.0
2015-01-05 15:50:00,40.15,40.18,40.12,40.16,114400.0,30.7908,30.8139,30.7678,30.7985,114400.0
2015-01-05 15:55:00,40.16,40.18,40.02,40.05,161900.0,30.7985,30.8139,30.6912,30.7142,161900.0
2015-01-06 09:30:00,40.05,40.25,40.05,40.17,26900.0,30.7142,30.8675,30.7142,30.8062,26900.0
2015-01-06 09:35:00,40.17,40.18,39.92,39.97,36700.0,30.8062,30.8139,30.6145,30.6528,36700.0
2015-01-06 09:40:00,39.95,39.98,39.89,39.9,70000.0,30.6375,30.6605,30.5915,30.5991,70000.0
2015-01-06 09:45:00,39.94,40.01,39.9,39.99,14500.0,30.6298,30.6835,30.5991,30.6681,14500.0
2015-01-06 09:50:00,39.99,40.0,39.94,39.97,17600.0,30.6681,30.6758,30.6298,30.6528,17600.0
2015-01-06 09:55:00,39.96,40.0,39.92,39.93,23100.0,30.6451,30.6758,30.6145,30.6221,23100.0
2015-01-06 10:00:00,39.9,39.97,39.73,39.84,149600.0,30.5991,30.6528,30.4688,30.5531,149600.0
2015-01-06 10:05:00,39.86,39.9,39.8,39.9,66300.0,30.5684,30.5991,30.5224,30.5991,66300.0
2015-01-06 10:10:00,39.91,40.15,39.91,40.15,27800.0,30.6068,30.7908,30.6068,30.7908,27800.0
2015-01-06 10:15:00,40.16,40.24,40.16,40.18,18100.0,30.7985,30.8599,30.7985,30.8139,18100.0
2015-01-06 10:20:00,40.19,40.31,40.19,40.24,23000.0,30.8215,30.9136,30.8215,30.8599,23000.0
2015-01-06 10:25:00,40.23,40.33,40.23,40.28,27600.0,30.8522,30.9289,30.8522,30.8905,27600.0
2015-01-06 10:30:00,40.27,40.28,40.15,40.16,31000.0,30.8829,30.8905,30.7908,30.7985,31000.0
2015-01-06 10:35:00,40.17,40.21,40.12,40.14,15700.0,30.8062,30.8369,30.7678,30.7832,15700.0
2015-01-06 10:40:00,40.14,40.19,40.03,40.03,18800.0,30.7832,30.8215,30.6988,30.6988,18800.0
2015-01-06 10:45:00,40.04,40.08,39.96,39.97,15000.0,30.7065,30.7372,30.6451,30.6528,15000.0
2015-01-06 10:50:00,39.97,40.02,39.97,39.99,31600.0,30.6528,30.6912,30.6528,30.6681,31600.0
2015-01-06 10:55:00,39.99,40.0,39.94,39.95,19000.0,30.6681,30.6758,30.6298,30.6375,19000.0
2015-01-06 11:00:00,39.95,39.95,39.9,39.94,73900.0,30.6375,30.6375,30.5991,30.6298,73900.0
2015-01-06 11:05:00,39.95,39.97,39.91,39.95,17300.0,30.6375,30.6528,30.6068,30.6375,17300.0
2015-01-06 11:10:00,39.95,39.95,39.89,39.91,31100.0,30.6375,30.6375,30.5915,30.6068,31100.0
2015-01-06 11:15:00,39.91,39.93,39.85,39.87,31600.0,30.6068,30.6221,30.5608,30.5761,31600.0
2015-01-06 11:20:00,39.87,39.88,39.83,39.85,24400.0,30.5761,30.5838,30.5454,30.5608,24400.0
2015-01-06 11:25:00,39.85,39.86,39.79,39.81,19700.0,30.5608,30.5684,30.5148,30.5301,19700.0
2015-01-06 11:30:00,39.82,39.83,39.78,39.79,20700.0,30.5378,30.5454,30.5071,30.5148,20700.0
2015-01-06 11:35:00,39.78,39.79,39.74,39.76,41700.0,30.5071,30.5148,30.4764,30.4918,41700.0
2015-01-06 11:40:00,39.78,39.81,39.75,39.76,27900.0,30.5071,30.5301,30.4841,30.4918,27900.0
2015-01-06 11:45:00,39.75,39.84,39.75,39.84,28400.0,30.4841,30.5531,30.4841,30.5531,28400.0
2015-01-06 11:50:00,39.84,39.84,39.76,39.77,49200.0,30.5531,30.5531,30.4918,30.4994,49200.0
2015-01-06 11:55:00,39.78,39.78,39.72,39.73,33300.0,30.5071,30.5071,30.4611,30.4688,33300.0
2015-01-06 12:00:00,39.74,39.74,39.65,39.67,63700.0,30.4764,30.4764,30.4074,30.4227,63700.0
2015-01-06 12:05:00,39.67,39.69,39.61,39.63,78100.0,30.4227,30.4381,30.3767,30.3921,78100.0
2015-01-06 12:10:00,39.62,39.65,39.57,39.64,16000.0,30.3844,30.4074,30.346,30.3997,16000.0
2015-01-06 12:15:00,39.63,39.64,39.54,39.54,41100.0,30.3921,30.3997,30.323,30.323,41100.0
2015-01-06 12:20:00,39.53,39.56,39.52,39.54,28300.0,30.3154,30.3384,30.3077,30.323,28300.0
2015-01-06 12:25:00,39.53,39.63,39.53,39.6,18100.0,30.3154,30.3921,30.3154,30.3691,18100.0
2015-01-06 12:30:00,39.59,39.64,39.58,39.58,15300.0,30.3614,30.3997,30.3537,30.3537,15300.0
2015-01-06 12:35:00,39.58,39.69,39.57,39.69,15600.0,30.3537,30.4381,30.346,30.4381,15600.0
2015-01-06 12:40:00,39.69,39.74,39.69,39.72,20100.0,30.4381,30.4764,30.4381,30.4611,20100.0
2015-01-06 12:45:00,39.72,39.77,39.71,39.76,27600.0,30.4611,30.4994,30.4534,30.4918,27600.0
2015-01-06 12:50:00,39.76,39.83,39.76,39.81,18400.0,30.4918,30.5454,30.4918,30.5301,18400.0
2015-01-06 12:55:00,39.8,39.85,39.8,39.82,15300.0,30.5224,30.5608,30.5224,30.5378,15300.0
2015-01-06 13:00:00,39.81,39.82,39.72,39.73,23500.0,30.5301,30.5378,30.4611,30.4688,23500.0
2015-01-06 13:05:00,39.74,39.76,39.66,39.66,9900.0,30.4764,30.4918,30.4151,30.4151,9900.0
2015-01-06 13:10:00,39.66,39.7,39.65,39.66,10900.0,30.4151,30.4457,30.4074,30.4151,10900.0
2015-01-06 13:15:00,39.66,39.67,39.59,39.6,29900.0,30.4151,30.4227,30.3614,30.3691,29900.0
2015-01-06 13:20:00,39.59,39.63,39.57,39.57,19400.0,30.3614,30.3921,30.346,30.346,19400.0
2015-01-06 13:25:00,39.58,39.7,39.57,39.67,17800.0,30.3537,30.4457,30.346,30.4227,17800.0
2015-01-06 13:30:00,39.65,39.7,39.64,39.68,29200.0,30.4074,30.4457,30.3997,30.4304,29200.0
2015-01-06 13:35:00,39.67,39.76,39.66,39.75,24900.0,30.4227,30.4918,30.4151,30.4841,24900.0
2015-01-06 13:40:00,39.74,39.75,39.67,39.67,13200.0,30.4764,30.4841,30.4227,30.4227,13200.0
2015-01-06 13:45:00,39.68,39.72,39.68,39.7,17800.0,30.4304,30.4611,30.4304,30.4457,17800.0
2015-01-06 13:50:00,39.71,39.74,39.68,39.69,15400.0,30.4534,30.4764,30.4304,30.4381,15400.0
2015-01-06 13:55:00,39.7,39.78,39.67,39.76,13900.0,30.4457,30.5071,30.4227,30.4918,13900.0
2015-01-06 14:00:00,39.78,39.84,39.77,39.82,12800.0,30.5071,30.5531,30.4994,30.5378,12800.0
2015-01-06 14:05:00,39.8,39.81,39.76,39.79,16600.0,30.5224,30.5301,30.4918,30.5148,16600.0
2015-01-06 14:10:00,39.77,39.77,39.68,39.68,13800.0,30.4994,30.4994,30.4304,30.4304,13800.0
2015-01-06 14:15:00,39.67,39.7,39.66,39.7,18500.0,30.4227,30.4457,30.4151,30.4457,18500.0
2015-01-06 14:20:00,39.71,39.79,39.71,39.77,11700.0,30.4534,30.5148,30.4534,30.4994,11700.0
2015-01-06 14:25:00,39.77,39.88,39.77,39.84,16300.0,30.4994,30.5838,30.4994,30.5531,16300.0
2015-01-06 14:30:00,39.85,39.88,39.76,39.77,20900.0,30.5608,30.5838,30.4918,30.4994,20900.0
2015-01-06 14:35:00,39.77,39.89,39.76,39.84,25200.0,30.4994,30.5915,30.4918,30.5531,25200.0
2015-01-06 14:40:00,39.84,39.85,39.78,39.84,53300.0,30.5531,30.5608,30.5071,30.5531,53300.0
2015-01-06 14:45:00,39.84,39.99,39.83,39.96,72500.0,30.5531,30.6681,30.5454,30.6451,72500.0
2015-01-06 14:50:00,39.96,40.01,39.94,39.98,20700.0,30.6451,30.6835,30.6298,30.6605,20700.0
2015-01-06 14:55:00,39.99,40.0,39.9,39.96,24800.0,30.6681,30.6758,30.5991,30.6451,24800.0
2015-01-06 15:00:00,39.96,39.99,39.91,39.93,44900.0,30.6451,30.6681,30.6068,30.6221,44900.0
2015-01-06 15:05:00,39.94,39.95,39.88,39.9,34500.0,30.6298,30.6375,30.5838,30.5991,34500.0
2015-01-06 15:10:00,39.91,40.03,39.89,39.99,36900.0,30.6068,30.6988,30.5915,30.6681,36900.0
2015-01-06 15:15:00,40.0,40.04,39.99,40.04,26500.0,30.6758,30.7065,30.6681,30.7065,26500.0
2015-01-06 15:20:00,40.05,40.17,40.03,40.06,44200.0,30.7142,30.8062,30.6988,30.7218,44200.0
2015-01-06 15:25:00,40.06,40.11,40.0,40.11,27000.0,30.7218,30.7602,30.6758,30.7602,27000.0
2015-01-06 15:30:00,40.11,40.11,39.98,40.0,55600.0,30.7602,30.7602,30.6605,30.6758,55600.0
2015-01-06 15:35:00,40.0,40.01,39.91,39.93,67600.0,30.6758,30.6835,30.6068,30.6221,67600.0
2015-01-06 15:40:00,39.93,39.96,39.9,39.95,70700.0,30.6221,30.6451,30.5991,30.6375,70700.0
2015-01-06 15:45:00,39.95,40.03,39.94,40.0,103200.0,30.6375,30.6988,30.6298,30.6758,103200.0
2015-01-06 15:50:00,40.0,40.0,39.8,39.8,135500.0,30.6758,30.6758,30.5224,30.5224,135500.0
2015-01-06 15:55:00,39.8,39.8,39.64,39.68,272600.0,30.5224,30.5224,30.3997,30.4304,272600.0
2015-01-07 09:30:00,39.78,39.78,39.43,39.52,65800.0,30.6338,30.6338,30.3643,30.4336,65800.0
2015-01-07 09:35:00,39.52,39.67,39.44,39.66,44500.0,30.4336,30.5491,30.372,30.5414,44500.0
2015-01-07 09:40:00,39.61,39.64,39.57,39.64,8600.0,30.5029,30.526,30.4721,30.526,8600.0
2015-01-07 09:45:00,39.65,39.65,39.49,39.51,10800.0,30.5337,30.5337,30.4105,30.4259,10800.0
2015-01-07 09:50:00,39.5,39.59,39.5,39.55,26400.0,30.4182,30.4875,30.4182,30.4567,26400.0
2015-01-07 09:55:00,39.54,39.54,39.44,39.5,23900.0,30.449,30.449,30.372,30.4182,23900.0
2015-01-07 10:00:00,39.5,39.67,39.49,39.65,24300.0,30.4182,30.5491,30.4105,30.5337,24300.0
2015-01-07 10:05:00,39.65,39.71,39.61,39.71,9100.0,30.5337,30.5799,30.5029,30.5799,9100.0
2015-01-07 10:10:00,39.71,39.73,39.6,39.6,16300.0,30.5799,30.5953,30.4952,30.4952,16300.0
2015-01-07 10:15:00,39.59,39.67,39.59,39.65,10800.0,30.4875,30.5491,30.4875,30.5337,10800.0
2015-01-07 10:20:00,39.68,39.68,39.61,39.61,9200.0,30.5568,30.5568,30.5029,30.5029,9200.0
2015-01-07 10:25:00,39.61,39.64,39.58,39.64,11300.0,30.5029,30.526,30.4798,30.526,11300.0
2015-01-07 10:30:00,39.63,39.63,39.55,39.63,15600.0,30.5183,30.5183,30.4567,30.5183,15600.0
2015-01-07 10:35:00,39.65,39.7,39.6,39.6,16200.0,30.5337,30.5722,30.4952,30.4952,16200.0
2015-01-07 10:40:00,39.6,39.61,39.54,39.58,8000.0,30.4952,30.5029,30.449,30.4798,8000.0
2015-01-07 10:45:00,39.59,39.69,39.59,39.69,7400.0,30.4875,30.5645,30.4875,30.5645,7400.0
2015-01-07 10:50:00,39.7,39.75,39.69,39.75,15000.0,30.5722,30.6107,30.5645,30.6107,15000.0
2015-01-07 10:55:00,39.76,39.77,39.68,39.69,14900.0,30.6184,30.6261,30.5568,30.5645,14900.0
2015-01-07 11:00:00,39.68,39.71,39.63,39.65,9100.0,30.5568,30.5799,30.5183,30.5337,9100.0
2015-01-07 11:05:00,39.64,39.68,39.61,39.63,14300.0,30.526,30.5568,30.5029,30.5183,14300.0
2015-01-07 11:10:00,39.62,39.63,39.5,39.5,14200.0,30.5106,30.5183,30.4182,30.4182,14200.0
2015-01-07 11:15:00,39.51,39.56,39.48,39.5,16600.0,30.4259,30.4644,30.4028,30.4182,16600.0
2015-01-07 11:20:00,39.5,39.55,39.46,39.48,11400.0,30.4182,30.4567,30.3874,30.4028,11400.0
2015-01-07 11:25:00,39.49,39.51,39.45,39.49,12500.0,30.4105,30.4259,30.3797,30.4105,12500.0
2015-01-07 11:30:00,39.48,39.6,39.48,39.6,32700.0,30.4028,30.4952,30.4028,30.4952,32700.0
2015-01-07 11:35:00,39.59,39.59,39.54,39.55,15500.0,30.4875,30.4875,30.449,30.4567,15500.0
2015-01-07 11:40:00,39.54,39.57,39.54,39.56,21500.0,30.449,30.4721,30.449,30.4644,21500.0
2015-01-07 11:45:00,39.57,39.57,39.53,39.57,19200.0,30.4721,30.4721,30.4413,30.4721,19200.0
2015-01-07 11:50:00,39.58,39.65,39.57,39.65,18100.0,30.4798,30.5337,30.4721,30.5337,18100.0
2015-01-07 11:55:00,39.66,39.73,39.66,39.73,11300.0,30.5414,30.5953,30.5414,30.5953,11300.0
2015-01-07 12:00:00,39.73,39.8,39.73,39.76,17000.0,30.5953,30.6492,30.5953,30.6184,17000.0
2015-01-07 12:05:00,39.76,39.87,39.75,39.81,17600.0,30.6184,30.7031,30.6107,30.6569,17600.0
2015-01-07 12:10:00,39.8,39.8,39.72,39.72,9900.0,30.6492,30.6492,30.5876,30.5876,9900.0
2015-01-07 12:15:00,39.73,39.77,39.7,39.72,14100.0,30.5953,30.6261,30.5722,30.5876,14100.0
2015-01-07 12:20:00,39.72,39.76,39.7,39.71,16600.0,30.5876,30.6184,30.5722,30.5799,16600.0
2015-01-07 12:25:00,39.71,39.75,39.7,39.75,20700.0,30.5799,30.6107,30.5722,30.6107,20700.0
2015-01-07 12:30:00,39.75,39.78,39.68,39.69,16000.0,30.6107,30.6338,30.5568,30.5645,16000.0
2015-01-07 12:35:00,39.69,39.73,39.68,39.69,12600.0,30.5645,30.5953,30.5568,30.5645,12600.0
2015-01-07 12:40:00,39.69,39.72,39.69,39.71,4300.0,30.5645,30.5876,30.5645,30.5799,4300.0
2015-01-07 12:45:00,39.72,39.72,39.68,39.68,8500.0,30.5876,30.5876,30.5568,30.5568,8500.0
2015-01-07 12:50:00,39.67,39.69,39.67,39.68,5400.0,30.5491,30.5645,30.5491,30.5568,5400.0
2015-01-07 12:55:00,39.69,39.71,39.68,39.68,7000.0,30.5645,30.5799,30.5568,30.5568,7000.0
2015-01-07 13:00:00,39.69,39.73,39.68,39.68,12500.0,30.5645,30.5953,30.5568,30.5568,12500.0
2015-01-07 13:05:00,39.67,39.68,39.61,39.62,11700.0,30.5491,30.5568,30.5029,30.5106,11700.0
2015-01-07 13:10:00,39.62,39.68,39.62,39.68,3300.0,30.5106,30.5568,30.5106,30.5568,3300.0
2015-01-07 13:15:00,39.68,39.72,39.67,39.7,18100.0,30.5568,30.5876,30.5491,30.5722,18100.0
2015-01-07 13:20:00,39.7,39.7,39.58,39.59,12000.0,30.5722,30.5722,30.4798,30.4875,12000.0
2015-01-07 13:25:00,39.59,39.65,39.55,39.62,18100.0,30.4875,30.5337,30.4567,30.5106,18100.0
2015-01-07 13:30:00,39.63,39.66,39.62,39.65,11800.0,30.5183,30.5414,30.5106,30.5337,11800.0
2015-01-07 13:35:00,39.65,39.68,39.62,39.66,7800.0,30.5337,30.5568,30.5106,30.5414,7800.0
2015-01-07 13:40:00,39.67,39.69,39.67,39.67,6700.0,30.5491,30.5645,30.5491,30.5491,6700.0
2015-01-07 13:45:00,39.66,39.74,39.65,39.71,6800.0,30.5414,30.603,30.5337,30.5799,6800.0
2015-01-07 13:50:00,39.71,39.72,39.7,39.72,6200.0,30.5799,30.5876,30.5722,30.5876,6200.0
2015-01-07 13:55:00,39.73,39.73,39.7,39.7,5300.0,30.5953,30.5953,30.5722,30.5722,5300.0
2015-01-07 14:00:00,39.71,39.74,39.62,39.72,23600.0,30.5799,30.603,30.5106,30.5876,23600.0
2015-01-07 14:05:00,39.7,39.71,39.61,39.71,12200.0,30.5722,30.5799,30.5029,30.5799,12200.0
2015-01-07 14:10:00,39.72,39.73,39.63,39.64,7100.0,30.5876,30.5953,30.5183,30.526,7100.0
2015-01-07 14:15:00,39.64,39.66,39.59,39.63,10600.0,30.526,30.5414,30.4875,30.5183,10600.0
2015-01-07 14:20:00,39.64,39.68,39.57,39.62,16400.0,30.526,30.5568,30.4721,30.5106,16400.0
2015-01-07 14:25:00,39.63,39.66,39.62,39.64,8400.0,30.5183,30.5414,30.5106,30.526,8400.0
2015-01-07 14:30:00,39.64,39.73,39.64,39.72,12200.0,30.526,30.5953,30.526,30.5876,12200.0
2015-01-07 14:35:00,39.73,39.78,39.69,39.71,25500.0,30.5953,30.6338,30.5645,30.5799,25500.0
2015-01-07 14:40:00,39.7,39.71,39.66,39.68,10200.0,30.5722,30.5799,30.5414,30.5568,10200.0
2015-01-07 14:45:00,39.67,39.72,39.66,39.72,9000.0,30.5491,30.5876,30.5414,30.5876,9000.0
2015-01-07 14:50:00,39.71,39.71,39.61,39.65,10200.0,30.5799,30.5799,30.5029,30.5337,10200.0
2015-01-07 14:55:00,39.66,39.68,39.57,39.6,15500.0,30.5414,30.5568,30.4721,30.4952,15500.0
2015-01-07 15:00:00,39.6,39.65,39.6,39.61,13800.0,30.4952,30.5337,30.4952,30.5029,13800.0
2015-01-07 15:05:00,39.59,39.72,39.58,39.71,21900.0,30.4875,30.5876,30.4798,30.5799,21900.0
2015-01-07 15:10:00,39.71,39.72,39.66,39.66,35800.0,30.5799,30.5876,30.5414,30.5414,35800.0
2015-01-07 15:15:00,39.66,39.71,39.58,39.69,23700.0,30.5414,30.5799,30.4798,30.5645,23700.0
2015-01-07 15:20:00,39.69,39.73,39.67,39.69,22500.0,30.5645,30.5953,30.5491,30.5645,22500.0
2015-01-07 15:25:00,39.69,39.72,39.66,39.72,19400.0,30.5645,30.5876,30.5414,30.5876,19400.0
2015-01-07 15:30:00,39.72,39.72,39.64,39.7,34100.0,30.5876,30.5876,30.526,30.5722,34100.0
2015-01-07 15:35:00,39.71,39.72,39.68,39.7,29800.0,30.5799,30.5876,30.5568,30.5722,29800.0
2015-01-07 15:40:00,39.69,39.73,39.66,39.7,42600.0,30.5645,30.5953,30.5414,30.5722,42600.0
2015-01-07 15:45:00,39.7,39.72,39.66,39.7,42700.0,30.5722,30.5876,30.5414,30.5722,42700.0
2015-01-07 15:50:00,39.71,39.72,39.67,39.71,71800.0,30.5799,30.5876,30.5491,30.5799,71800.0
2015-01-07 15:55:00,39.71,39.74,39.67,39.73,120300.0,30.5799,30.603,30.5491,30.5953,120300.0
2015-01-08 09:30:00,39.92,40.11,39.88,40.09,35700.0,30.7416,30.8879,30.7108,30.8725,35700.0
2015-01-08 09:35:00,40.09,40.13,40.04,40.13,8400.0,30.8725,30.9033,30.834,30.9033,8400.0
2015-01-08 09:40:00,40.14,40.21,40.12,40.21,7700.0,30.911,30.9649,30.8956,30.9649,7700.0
2015-01-08 09:45:00,40.19,40.25,40.17,40.24,12400.0,30.9495,30.9957,30.9341,30.988,12400.0
2015-01-08 09:50:00,40.25,40.35,40.25,40.35,32400.0,30.9957,31.0727,30.9957,31.0727,32400.0
2015-01-08 09:55:00,40.35,40.48,40.35,40.48,22500.0,31.0727,31.1728,31.0727,31.1728,22500.0
2015-01-08 10:00:00,40.5,40.55,40.48,40.51,26800.0,31.1883,31.2268,31.1728,31.196,26800.0
2015-01-08 10:05:00,40.52,40.55,40.48,40.55,31200.0,31.2037,31.2268,31.1728,31.2268,31200.0
2015-01-08 10:10:00,40.56,40.64,40.55,40.63,32400.0,31.2345,31.2961,31.2268,31.2884,32400.0
2015-01-08 10:15:00,40.62,40.62,40.6,40.61,24500.0,31.2807,31.2807,31.2653,31.273,24500.0
2015-01-08 10:20:00,40.61,40.7,40.6,40.69,53300.0,31.273,31.3423,31.2653,31.3346,53300.0
2015-01-08 10:25:00,40.69,40.72,40.66,40.68,64200.0,31.3346,31.3577,31.3115,31.3269,64200.0
2015-01-08 10:30:00,40.68,40.71,40.68,40.71,21200.0,31.3269,31.35,31.3269,31.35,21200.0
2015-01-08 10:35:00,40.7,40.72,40.68,40.69,14600.0,31.3423,31.3577,31.3269,31.3346,14600.0
2015-01-08 10:40:00,40.69,40.74,40.69,40.71,16300.0,31.3346,31.3731,31.3346,31.35,16300.0
2015-01-08 10:45:00,40.7,40.78,40.7,40.77,21700.0,31.3423,31.4039,31.3423,31.3962,21700.0
2015-01-08 10:50:00,40.77,40.77,40.74,40.76,12100.0,31.3962,31.3962,31.3731,31.3885,12100.0
2015-01-08 10:55:00,40.76,40.8,40.76,40.78,12700.0,31.3885,31.4193,31.3885,31.4039,12700.0
2015-01-08 11:00:00,40.8,40.84,40.76,40.77,22900.0,31.4193,31.4501,31.3885,31.3962,22900.0
2015-01-08 11:05:00,40.78,40.84,40.76,40.76,7600.0,31.4039,31.4501,31.3885,31.3885,7600.0
2015-01-08 11:10:00,40.76,40.78,40.73,40.74,10300.0,31.3885,31.4039,31.3654,31.3731,10300.0
2015-01-08 11:15:00,40.75,40.78,40.74,40.77,8200.0,31.3808,31.4039,31.3731,31.3962,8200.0
2015-01-08 11:20:00,40.77,40.78,40.73,40.73,22300.0,31.3962,31.4039,31.3654,31.3654,22300.0
2015-01-08 11:25:00,40.74,40.74,40.69,40.71,12000.0,31.3731,31.3731,31.3346,31.35,12000.0
2015-01-08 11:30:00,40.71,40.74,40.71,40.73,9400.0,31.35,31.3731,31.35,31.3654,9400.0
2015-01-08 11:35:00,40.73,40.73,40.65,40.66,28300.0,31.3654,31.3654,31.3038,31.3115,28300.0
2015-01-08 11:40:00,40.66,40.67,40.63,40.65,10200.0,31.3115,31.3192,31.2884,31.3038,10200.0
2015-01-08 11:45:00,40.64,40.66,40.6,40.63,17400.0,31.2961,31.3115,31.2653,31.2884,17400.0
2015-01-08 11:50:00,40.62,40.63,40.54,40.55,36100.0,31.2807,31.2884,31.2191,31.2268,36100.0
2015-01-08 11:55:00,40.56,40.56,40.55,40.56,2300.0,31.2345,31.2345,31.2268,31.2345,2300.0
2015-01-08 12:00:00,40.57,40.57,40.54,40.55,5100.0,31.2422,31.2422,31.2191,31.2268,5100.0
2015-01-08 12:05:00,40.55,40.57,40.53,40.53,5000.0,31.2268,31.2422,31.2114,31.2114,5000.0
2015-01-08 12:10:00,40.54,40.54,40.49,40.51,43300.0,31.2191,31.2191,31.1806,31.196,43300.0
2015-01-08 12:15:00,40.51,40.52,40.5,40.52,4200.0,31.196,31.2037,31.1883,31.2037,4200.0
2015-01-08 12:20:00,40.52,40.52,40.5,40.51,6600.0,31.2037,31.2037,31.1883,31.196,6600.0
2015-01-08 12:25:00,40.51,40.57,40.51,40.56,14800.0,31.196,31.2422,31.196,31.2345,14800.0
2015-01-08 12:30:00,40.57,40.6,40.55,40.59,12100.0,31.2422,31.2653,31.2268,31.2576,12100.0
2015-01-08 12:35:00,40.59,40.6,40.56,40.6,8000.0,31.2576,31.2653,31.2345,31.2653,8000.0
2015-01-08 12:40:00,40.6,40.63,40.59,40.62,9600.0,31.2653,31.2884,31.2576,31.2807,9600.0
2015-01-08 12:45:00,40.62,40.63,40.61,40.63,8500.0,31.2807,31.2884,31.273,31.2884,8500.0
2015-01-08 12:50:00,40.63,40.66,40.6,40.6,12800.0,31.2884,31.3115,31.2653,31.2653,12800.0
2015-01-08 12:55:00,40.6,40.62,40.59,40.61,6200.0,31.2653,31.2807,31.2576,31.273,6200.0
2015-01-08 13:00:00,40.61,40.64,40.6,40.63,5800.0,31.273,31.2961,31.2653,31.2884,5800.0
2015-01-08 13:05:00,40.63,40.72,40.63,40.72,11200.0,31.2884,31.3577,31.2884,31.3577,11200.0
2015-01-08 13:10:00,40.72,40.78,40.71,40.73,29100.0,31.3577,31.4039,31.35,31.3654,29100.0
2015-01-08 13:15:00,40.73,40.76,40.73,40.76,5700.0,31.3654,31.3885,31.3654,31.3885,5700.0
2015-01-08 13:20:00,40.76,40.8,40.74,40.8,7400.0,31.3885,31.4193,31.3731,31.4193,7400.0
2015-01-08 13:25:00,40.8,40.82,40.79,40.8,8000.0,31.4193,31.4347,31.4116,31.4193,8000.0
2015-01-08 13:30:00,40.8,40.86,40.79,40.86,24500.0,31.4193,31.4655,31.4116,31.4655,24500.0
2015-01-08 13:35:00,40.86,40.87,40.83,40.87,12000.0,31.4655,31.4732,31.4424,31.4732,12000.0
2015-01-08 13:40:00,40.87,40.89,40.79,40.8,19500.0,31.4732,31.4886,31.4116,31.4193,19500.0
2015-01-08 13:45:00,40.8,40.81,40.79,40.79,4700.0,31.4193,31.427,31.4116,31.4116,4700.0
2015-01-08 13:50:00,40.79,40.79,40.76,40.77,5900.0,31.4116,31.4116,31.3885,31.3962,5900.0
2015-01-08 13:55:00,40.77,40.78,40.63,40.64,18300.0,31.3962,31.4039,31.2884,31.2961,18300.0
2015-01-08 14:00:00,40.63,40.67,40.62,40.67,10100.0,31.2884,31.3192,31.2807,31.3192,10100.0
2015-01-08 14:05:00,40.67,40.73,40.67,40.72,6200.0,31.3192,31.3654,31.3192,31.3577,6200.0
2015-01-08 14:10:00,40.73,40.73,40.66,40.66,11200.0,31.3654,31.3654,31.3115,31.3115,11200.0
2015-01-08 14:15:00,40.66,40.66,40.64,40.64,12200.0,31.3115,31.3115,31.2961,31.2961,12200.0
2015-01-08 14:20:00,40.64,40.69,40.64,40.67,24000.0,31.2961,31.3346,31.2961,31.3192,24000.0
2015-01-08 14:25:00,40.68,40.75,40.68,40.75,7300.0,31.3269,31.3808,31.3269,31.3808,7300.0
2015-01-08 14:30:00,40.75,40.78,40.74,40.77,11400.0,31.3808,31.4039,31.3731,31.3962,11400.0
2015-01-08 14:35:00,40.76,40.77,40.74,40.76,8900.0,31.3885,31.3962,31.3731,31.3885,8900.0
2015-01-08 14:40:00,40.77,40.78,40.75,40.75,9000.0,31.3962,31.4039,31.3808,31.3808,9000.0
2015-01-08 14:45:00,40.74,40.74,40.72,40.72,8500.0,31.3731,31.3731,31.3577,31.3577,8500.0
2015-01-08 14:50:00,40.73,40.75,40.72,40.75,10700.0,31.3654,31.3808,31.3577,31.3808,10700.0
2015-01-08 14:55:00,40.76,40.76,40.7,40.7,8800.0,31.3885,31.3885,31.3423,31.3423,8800.0
2015-01-08 15:00:00,40.71,40.74,40.71,40.74,7500.0,31.35,31.3731,31.35,31.3731,7500.0
2015-01-08 15:05:00,40.74,40.74,40.69,40.7,8300.0,31.3731,31.3731,31.3346,31.3423,8300.0
2015-01-08 15:10:00,40.69,40.71,40.67,40.71,23800.0,31.3346,31.35,31.3192,31.35,23800.0
2015-01-08 15:15:00,40.71,40.73,40.69,40.72,12900.0,31.35,31.3654,31.3346,31.3577,12900.0
2015-01-08 15:20:00,40.72,40.74,40.72,40.72,7500.0,31.3577,31.3731,31.3577,31.3577,7500.0
2015-01-08 15:25:00,40.73,40.73,40.69,40.69,25600.0,31.3654,31.3654,31.3346,31.3346,25600.0
2015-01-08 15:30:00,40.7,40.7,40.63,40.64,19400.0,31.3423,31.3423,31.2884,31.2961,19400.0
2015-01-08 15:35:00,40.63,40.64,40.59,40.59,18900.0,31.2884,31.2961,31.2576,31.2576,18900.0
2015-01-08 15:40:00,40.59,40.6,40.53,40.54,19500.0,31.2576,31.2653,31.2114,31.2191,19500.0
2015-01-08 15:45:00,40.54,40.55,40.52,40.53,61100.0,31.2191,31.2268,31.2037,31.2114,61100.0
2015-01-08 15:50:00,40.52,40.53,40.48,40.52,74300.0,31.2037,31.2114,31.1728,31.2037,74300.0
2015-01-08 15:55:00,40.52,40.55,40.51,40.54,98500.0,31.2037,31.2268,31.196,31.2191,98500.0
2015-01-09 09:30:00,40.45,40.66,40.45,40.63,50300.0,31.1497,31.3115,31.1497,31.2884,50300.0
2015-01-09 09:35:00,40.63,40.74,40.56,40.72,6500.0,31.2884,31.3731,31.2345,31.3577,6500.0
2015-01-09 09:40:00,40.74,40.84,40.71,40.8,11700.0,31.3731,31.4501,31.35,31.4193,11700.0
2015-01-09 09:45:00,40.85,40.89,40.57,40.58,9500.0,31.4578,31.4886,31.2422,31.2499,9500.0
2015-01-09 09:50:00,40.57,40.6,40.54,40.57,13700.0,31.2422,31.2653,31.2191,31.2422,13700.0
2015-01-09 09:55:00,40.55,40.57,40.48,40.5,9900.0,31.2268,31.2422,31.1728,31.1883,9900.0
2015-01-09 10:00:00,40.5,40.54,40.46,40.47,12800.0,31.1883,31.2191,31.1574,31.1651,12800.0
2015-01-09 10:05:00,40.46,40.55,40.45,40.55,9800.0,31.1574,31.2268,31.1497,31.2268,9800.0
2015-01-09 10:10:00,40.55,40.61,40.54,40.61,12800.0,31.2268,31.273,31.2191,31.273,12800.0
2015-01-09 10:15:00,40.62,40.63,40.54,40.6,14300.0,31.2807,31.2884,31.2191,31.2653,14300.0
2015-01-09 10:20:00,40.6,40.65,40.6,40.61,8300.0,31.2653,31.3038,31.2653,31.273,8300.0
2015-01-09 10:25:00,40.61,40.61,40.44,40.44,6500.0,31.273,31.273,31.142,31.142,6500.0
2015-01-09 10:30:00,40.42,40.42,40.31,40.36,14600.0,31.1266,31.1266,31.0419,31.0804,14600.0
2015-01-09 10:35:00,40.4,40.42,40.34,40.36,5200.0,31.1112,31.1266,31.065,31.0804,5200.0
2015-01-09 10:40:00,40.36,40.36,40.26,40.31,11100.0,31.0804,31.0804,31.0034,31.0419,11100.0
2015-01-09 10:45:00,40.3,40.34,40.28,40.33,7300.0,31.0342,31.065,31.0188,31.0573,7300.0
2015-01-09 10:50:00,40.32,40.4,40.31,40.36,9200.0,31.0496,31.1112,31.0419,31.0804,9200.0
2015-01-09 10:55:00,40.34,40.4,40.34,40.37,6700.0,31.065,31.1112,31.065,31.0881,6700.0
2015-01-09 11:00:00,40.37,40.37,40.24,40.27,12500.0,31.0881,31.0881,30.988,31.0111,12500.0
2015-01-09 11:05:00,40.27,40.3,40.22,40.22,6700.0,31.0111,31.0342,30.9726,30.9726,6700.0
2015-01-09 11:10:00,40.22,40.22,40.09,40.13,25800.0,30.9726,30.9726,30.8725,30.9033,25800.0
2015-01-09 11:15:00,40.13,40.17,40.1,40.17,12600.0,30.9033,30.9341,30.8802,30.9341,12600.0
2015-01-09 11:20:00,40.17,40.23,40.11,40.23,16500.0,30.9341,30.9803,30.8879,30.9803,16500.0
2015-01-09 11:25:00,40.21,40.26,40.19,40.23,7200.0,30.9649,31.0034,30.9495,30.9803,7200.0
2015-01-09 11:30:00,40.23,40.3,40.16,40.3,12000.0,30.9803,31.0342,30.9264,31.0342,12000.0
2015-01-09 11:35:00,40.28,40.3,40.24,40.24,21400.0,31.0188,31.0342,30.988,30.988,21400.0
2015-01-09 11:40:00,40.24,40.27,40.21,40.27,6700.0,30.988,31.0111,30.9649,31.0111,6700.0
2015-01-09 11:45:00,40.28,40.33,40.26,40.31,5900.0,31.0188,31.0573,31.0034,31.0419,5900.0
2015-01-09 11:50:00,40.31,40.35,40.25,40.35,16200.0,31.0419,31.0727,30.9957,31.0727,16200.0
2015-01-09 11:55:00,40.34,40.42,40.31,40.42,10800.0,31.065,31.1266,31.0419,31.1266,10800.0
2015-01-09 12:00:00,40.4,40.44,40.38,40.43,5900.0,31.1112,31.142,31.0958,31.1343,5900.0
2015-01-09 12:05:00,40.42,40.55,40.41,40.53,15200.0,31.1266,31.2268,31.1189,31.2114,15200.0
2015-01-09 12:10:00,40.53,40.61,40.5,40.59,7200.0,31.2114,31.273,31.1883,31.2576,7200.0
2015-01-09 12:15:00,40.58,40.58,40.53,40.55,6000.0,31.2499,31.2499,31.2114,31.2268,6000.0
2015-01-09 12:20:00,40.55,40.56,40.5,40.51,8500.0,31.2268,31.2345,31.1883,31.196,8500.0
2015-01-09 12:25:00,40.53,40.54,40.46,40.47,9800.0,31.2114,31.2191,31.1574,31.1651,9800.0
2015-01-09 12:30:00,40.47,40.52,40.44,40.45,13600.0,31.1651,31.2037,31.142,31.1497,13600.0
2015-01-09 12:35:00,40.44,40.46,40.43,40.46,3600.0,31.142,31.1574,31.1343,31.1574,3600.0
2015-01-09 12:40:00,40.46,40.5,40.44,40.5,7700.0,31.1574,31.1883,31.142,31.1883,7700.0
2015-01-09 12:45:00,40.49,40.52,40.48,40.52,3600.0,31.1806,31.2037,31.1728,31.2037,3600.0
2015-01-09 12:50:00,40.52,40.53,40.45,40.47,7800.0,31.2037,31.2114,31.1497,31.1651,7800.0
2015-01-09 12:55:00,40.47,40.52,40.46,40.47,15400.0,31.1651,31.2037,31.1574,31.1651,15400.0
2015-01-09 13:00:00,40.46,40.49,40.46,40.49,14500.0,31.1574,31.1806,31.1574,31.1806,14500.0
2015-01-09 13:05:00,40.5,40.54,40.5,40.53,7000.0,31.1883,31.2191,31.1883,31.2114,7000.0
2015-01-09 13:10:00,40.52,40.62,40.48,40.62,23500.0,31.2037,31.2807,31.1728,31.2807,23500.0
2015-01-09 13:15:00,40.62,40.63,40.57,40.59,8900.0,31.2807,31.2884,31.2422,31.2576,8900.0
2015-01-09 13:20:00,40.6,40.61,40.54,40.54,8400.0,31.2653,31.273,31.2191,31.2191,8400.0
2015-01-09 13:25:00,40.54,40.54,40.5,40.52,6600.0,31.2191,31.2191,31.1883,31.2037,6600.0
2015-01-09 13:30:00,40.52,40.58,40.52,40.56,10000.0,31.2037,31.2499,31.2037,31.2345,10000.0
2015-01-09 13:35:00,40.56,40.57,40.51,40.53,16700.0,31.2345,31.2422,31.196,31.2114,16700.0
2015-01-09 13:40:00,40.54,40.54,40.47,40.48,8900.0,31.2191,31.2191,31.1651,31.1728,8900.0
2015-01-09 13:45:00,40.5,40.6,40.5,40.58,11000.0,31.1883,31.2653,31.1883,31.2499,11000.0
2015-01-09 13:50:00,40.59,40.67,40.58,40.63,12100.0,31.2576,31.3192,31.2499,31.2884,12100.0
2015-01-09 13:55:00,40.64,40.66,40.61,40.65,10000.0,31.2961,31.3115,31.273,31.3038,10000.0
2015-01-09 14:00:00,40.65,40.68,40.58,40.63,34200.0,31.3038,31.3269,31.2499,31.2884,34200.0
2015-01-09 14:05:00,40.63,40.72,40.62,40.69,23700.0,31.2884,31.3577,31.2807,31.3346,23700.0
2015-01-09 14:10:00,40.7,40.75,40.7,40.73,33000.0,31.3423,31.3808,31.3423,31.3654,33000.0
2015-01-09 14:15:00,40.73,40.74,40.69,40.74,22800.0,31.3654,31.3731,31.3346,31.3731,22800.0
2015-01-09 14:20:00,40.74,40.75,40.7,40.71,14100.0,31.3731,31.3808,31.3423,31.35,14100.0
2015-01-09 14:25:00,40.72,40.81,40.72,40.78,26800.0,31.3577,31.427,31.3577,31.4039,26800.0
2015-01-09 14:30:00,40.78,40.78,40.69,40.69,7400.0,31.4039,31.4039,31.3346,31.3346,7400.0
2015-01-09 14:35:00,40.69,40.74,40.67,40.73,10500.0,31.3346,31.3731,31.3192,31.3654,10500.0
2015-01-09 14:40:00,40.73,40.75,40.72,40.73,11300.0,31.3654,31.3808,31.3577,31.3654,11300.0
2015-01-09 14:45:00,40.73,40.73,40.67,40.67,113100.0,31.3654,31.3654,31.3192,31.3192,113100.0
2015-01-09 14:50:00,40.67,40.69,40.65,40.68,11600.0,31.3192,31.3346,31.3038,31.3269,11600.0
2015-01-09 14:55:00,40.69,40.73,40.68,40.73,11900.0,31.3346,31.3654,31.3269,31.3654,11900.0
2015-01-09 15:00:00,40.72,40.79,40.7,40.76,15200.0,31.3577,31.4116,31.3423,31.3885,15200.0
2015-01-09 15:05:00,40.77,40.81,40.76,40.79,9900.0,31.3962,31.427,31.3885,31.4116,9900.0
2015-01-09 15:10:00,40.79,40.89,40.79,40.89,11600.0,31.4116,31.4886,31.4116,31.4886,11600.0
2015-01-09 15:15:00,40.88,40.89,40.81,40.82,11800.0,31.4809,31.4886,31.427,31.4347,11800.0
2015-01-09 15:20:00,40.82,40.88,40.82,40.86,16700.0,31.4347,31.4809,31.4347,31.4655,16700.0
2015-01-09 15:25:00,40.85,40.86,40.77,40.77,25100.0,31.4578,31.4655,31.3962,31.3962,25100.0
2015-01-09 15:30:00,40.78,40.8,40.72,40.78,21800.0,31.4039,31.4193,31.3577,31.4039,21800.0
2015-01-09 15:35:00,40.79,40.81,40.75,40.78,25500.0,31.4116,31.427,31.3808,31.4039,25500.0
2015-01-09 15:40:00,40.78,40.82,40.76,40.77,26500.0,31.4039,31.4347,31.3885,31.3962,26500.0
2015-01-09 15:45:00,40.77,40.8,40.71,40.77,40500.0,31.3962,31.4193,31.35,31.3962,40500.0
2015-01-09 15:50:00,40.75,40.76,40.71,40.71,44100.0,31.3808,31.3885,31.35,31.35,44100.0
2015-01-09 15:55:00,40.71,40.71,40.62,40.64,83600.0,31.35,31.35,31.2807,31.2961,83600.0
2015-01-12 09:30:00,40.77,40.86,40.48,40.65,82200.0,31.3962,31.4655,31.1728,31.3038,82200.0
2015-01-12 09:35:00,40.61,40.61,40.26,40.37,21200.0,31.273,31.273,31.0034,31.0881,21200.0
2015-01-12 09:40:00,40.36,40.38,40.19,40.34,24900.0,31.0804,31.0958,30.9495,31.065,24900.0
2015-01-12 09:45:00,40.37,40.41,40.18,40.22,57300.0,31.0881,31.1189,30.9418,30.9726,57300.0
2015-01-12 09:50:00,40.21,40.21,40.1,40.15,23700.0,30.9649,30.9649,30.8802,30.9187,23700.0
2015-01-12 09:55:00,40.12,40.12,40.0,40.08,14600.0,30.8956,30.8956,30.8032,30.8648,14600.0
2015-01-12 10:00:00,40.08,40.08,39.96,39.98,35500.0,30.8648,30.8648,30.7724,30.7878,35500.0
2015-01-12 10:05:00,40.01,40.12,40.01,40.09,19500.0,30.8109,30.8956,30.8109,30.8725,19500.0
2015-01-12 10:10:00,40.11,40.11,39.99,39.99,12500.0,30.8879,30.8879,30.7955,30.7955,12500.0
2015-01-12 10:15:00,39.97,40.17,39.97,40.14,15300.0,30.7801,30.9341,30.7801,30.911,15300.0
2015-01-12 10:20:00,40.14,40.16,40.08,40.1,9300.0,30.911,30.9264,30.8648,30.8802,9300.0
2015-01-12 10:25:00,40.13,40.2,40.04,40.05,13900.0,30.9033,30.9572,30.834,30.8417,13900.0
2015-01-12 10:30:00,40.05,40.07,40.03,40.03,21900.0,30.8417,30.8571,30.8263,30.8263,21900.0
2015-01-12 10:35:00,40.03,40.06,39.99,40.04,24400.0,30.8263,30.8494,30.7955,30.834,24400.0
2015-01-12 10:40:00,40.04,40.15,40.03,40.14,61700.0,30.834,30.9187,30.8263,30.911,61700.0
2015-01-12 10:45:00,40.13,40.21,40.13,40.19,20400.0,30.9033,30.9649,30.9033,30.9495,20400.0
2015-01-12 10:50:00,40.18,40.2,40.15,40.18,12900.0,30.9418,30.9572,30.9187,30.9418,12900.0
2015-01-12 10:55:00,40.19,40.3,40.18,40.3,14500.0,30.9495,31.0342,30.9418,31.0342,14500.0
2015-01-12 11:00:00,40.31,40.36,40.31,40.35,8800.0,31.0419,31.0804,31.0419,31.0727,8800.0
2015-01-12 11:05:00,40.36,40.38,40.34,40.34,16500.0,31.0804,31.0958,31.065,31.065,16500.0
2015-01-12 11:10:00,40.34,40.4,40.33,40.33,13300.0,31.065,31.1112,31.0573,31.0573,13300.0
2015-01-12 11:15:00,40.33,40.39,40.33,40.38,14200.0,31.0573,31.1035,31.0573,31.0958,14200.0
2015-01-12 11:20:00,40.39,40.41,40.31,40.37,16400.0,31.1035,31.1189,31.0419,31.0881,16400.0
2015-01-12 11:25:00,40.36,40.36,40.26,40.28,14600.0,31.0804,31.0804,31.0034,31.0188,14600.0
2015-01-12 11:30:00,40.29,40.33,40.21,40.24,15300.0,31.0265,31.0573,30.9649,30.988,15300.0
2015-01-12 11:35:00,40.24,40.33,40.23,40.28,6500.0,30.988,31.0573,30.9803,31.0188,6500.0
2015-01-12 11:40:00,40.28,40.29,40.22,40.27,12800.0,31.0188,31.0265,30.9726,31.0111,12800.0
2015-01-12 11:45:00,40.28,40.28,40.1,40.1,72200.0,31.0188,31.0188,30.8802,30.8802,72200.0
2015-01-12 11:50:00,40.1,40.14,40.07,40.11,12700.0,30.8802,30.911,30.8571,30.8879,12700.0
2015-01-12 11:55:00,40.11,40.12,40.09,40.09,11400.0,30.8879,30.8956,30.8725,30.8725,11400.0
2015-01-12 12:00:00,40.08,40.15,40.08,40.15,8400.0,30.8648,30.9187,30.8648,30.9187,8400.0
2015-01-12 12:05:00,40.15,40.15,40.11,40.14,8300.0,30.9187,30.9187,30.8879,30.911,8300.0
2015-01-12 12:10:00,40.14,40.14,40.06,40.08,14100.0,30.911,30.911,30.8494,30.8648,14100.0
2015-01-12 12:15:00,40.1,40.14,40.04,40.13,37200.0,30.8802,30.911,30.834,30.9033,37200.0
2015-01-12 12:20:00,40.14,40.2,40.14,40.19,10000.0,30.911,30.9572,30.911,30.9495,10000.0
2015-01-12 12:25:00,40.19,40.19,40.11,40.13,7500.0,30.9495,30.9495,30.8879,30.9033,7500.0
2015-01-12 12:30:00,40.13,40.14,40.09,40.12,7400.0,30.9033,30.911,30.8725,30.8956,7400.0
2015-01-12 12:35:00,40.13,40.14,40.1,40.12,4300.0,30.9033,30.911,30.8802,30.8956,4300.0
2015-01-12 12:40:00,40.12,40.12,40.09,40.09,32200.0,30.8956,30.8956,30.8725,30.8725,32200.0
2015-01-12 12:45:00,40.09,40.11,40.09,40.1,32800.0,30.8725,30.8879,30.8725,30.8802,32800.0
2015-01-12 12:50:00,40.1,40.13,40.1,40.12,21100.0,30.8802,30.9033,30.8802,30.8956,21100.0
2015-01-12 12:55:00,40.12,40.14,40.09,40.1,13800.0,30.8956,30.911,30.8725,30.8802,13800.0
2015-01-12 13:00:00,40.09,40.14,40.09,40.11,12100.0,30.8725,30.911,30.8725,30.8879,12100.0
2015-01-12 13:05:00,40.12,40.14,40.05,40.1,20900.0,30.8956,30.911,30.8417,30.8802,20900.0
2015-01-12 13:10:00,40.11,40.12,40.05,40.08,11200.0,30.8879,30.8956,30.8417,30.8648,11200.0
2015-01-12 13:15:00,40.09,40.09,40.03,40.05,13500.0,30.8725,30.8725,30.8263,30.8417,13500.0
2015-01-12 13:20:00,40.04,40.06,40.03,40.04,37600.0,30.834,30.8494,30.8263,30.834,37600.0
2015-01-12 13:25:00,40.04,40.07,40.03,40.03,13000.0,30.834,30.8571,30.8263,30.8263,13000.0
2015-01-12 13:30:00,40.04,40.06,40.02,40.03,9300.0,30.834,30.8494,30.8186,30.8263,9300.0
2015-01-12 13:35:00,40.04,40.04,40.03,40.04,12700.0,30.834,30.834,30.8263,30.834,12700.0
2015-01-12 13:40:00,40.04,40.08,40.02,40.05,14000.0,30.834,30.8648,30.8186,30.8417,14000.0
2015-01-12 13:45:00,40.06,40.09,40.05,40.05,11800.0,30.8494,30.8725,30.8417,30.8417,11800.0
2015-01-12 13:50:00,40.06,40.07,40.04,40.04,4600.0,30.8494,30.8571,30.834,30.834,4600.0
2015-01-12 13:55:00,40.03,40.03,40.0,40.01,8300.0,30.8263,30.8263,30.8032,30.8109,8300.0
2015-01-12 14:00:00,40.01,40.05,39.99,40.04,16000.0,30.8109,30.8417,30.7955,30.834,16000.0
2015-01-12 14:05:00,40.04,40.07,40.04,40.07,10700.0,30.834,30.8571,30.834,30.8571,10700.0
2015-01-12 14:10:00,40.07,40.11,40.04,40.05,16200.0,30.8571,30.8879,30.834,30.8417,16200.0
2015-01-12 14:15:00,40.05,40.08,39.98,39.98,18800.0,30.8417,30.8648,30.7878,30.7878,18800.0
2015-01-12 14:20:00,39.97,39.99,39.9,39.91,15400.0,30.7801,30.7955,30.7262,30.7339,15400.0
2015-01-12 14:25:00,39.9,39.92,39.82,39.84,22600.0,30.7262,30.7416,30.6646,30.68,22600.0
2015-01-12 14:30:00,39.85,39.89,39.79,39.89,20400.0,30.6877,30.7185,30.6415,30.7185,20400.0
2015-01-12 14:35:00,39.9,39.91,39.84,39.84,17200.0,30.7262,30.7339,30.68,30.68,17200.0
2015-01-12 14:40:00,39.85,39.88,39.84,39.84,25900.0,30.6877,30.7108,30.68,30.68,25900.0
2015-01-12 14:45:00,39.83,39.88,39.82,39.88,14800.0,30.6723,30.7108,30.6646,30.7108,14800.0
2015-01-12 14:50:00,39.88,39.88,39.82,39.83,15700.0,30.7108,30.7108,30.6646,30.6723,15700.0
2015-01-12 14:55:00,39.83,39.88,39.8,39.88,28300.0,30.6723,30.7108,30.6492,30.7108,28300.0
2015-01-12 15:00:00,39.88,39.91,39.87,39.9,12500.0,30.7108,30.7339,30.7031,30.7262,12500.0
2015-01-12 15:05:00,39.91,39.91,39.84,39.84,77800.0,30.7339,30.7339,30.68,30.68,77800.0
2015-01-12 15:10:00,39.84,39.87,39.83,39.85,129500.0,30.68,30.7031,30.6723,30.6877,129500.0
2015-01-12 15:15:00,39.85,39.87,39.81,39.82,56300.0,30.6877,30.7031,30.6569,30.6646,56300.0
2015-01-12 15:20:00,39.82,39.84,39.76,39.78,34200.0,30.6646,30.68,30.6184,30.6338,34200.0
2015-01-12 15:25:00,39.78,39.85,39.78,39.83,29200.0,30.6338,30.6877,30.6338,30.6723,29200.0
2015-01-12 15:30:00,39.84,39.87,39.65,39.66,60300.0,30.68,30.7031,30.5337,30.5414,60300.0
2015-01-12 15:35:00,39.65,39.68,39.64,39.68,30400.0,30.5337,30.5568,30.526,30.5568,30400.0
2015-01-12 15:40:00,39.67,39.78,39.67,39.77,35900.0,30.5491,30.6338,30.5491,30.6261,35900.0
2015-01-12 15:45:00,39.77,39.9,39.77,39.85,102400.0,30.6261,30.7262,30.6261,30.6877,102400.0
2015-01-12 15:50:00,39.85,39.85,39.8,39.84,72800.0,30.6877,30.6877,30.6492,30.68,72800.0
2015-01-12 15:55:00,39.85,39.87,39.82,39.86,106900.0,30.6877,30.7031,30.6646,30.6954,106900.0
2015-01-13 09:30:00,39.38,40.19,39.14,39.94,133600.0,30.3258,30.9495,30.1409,30.757,133600.0
2015-01-13 09:35:00,39.94,40.04,39.86,39.99,76700.0,30.757,30.834,30.6954,30.7955,76700.0
2015-01-13 09:40:00,39.97,40.27,39.96,40.09,126000.0,30.7801,31.0111,30.7724,30.8725,126000.0
2015-01-13 09:45:00,40.06,40.27,40.01,40.22,107500.0,30.8494,31.0111,30.8109,30.9726,107500.0
2015-01-13 09:50:00,40.21,40.26,40.09,40.21,50100.0,30.9649,31.0034,30.8725,30.9649,50100.0
2015-01-13 09:55:00,40.21,40.28,40.17,40.2,36200.0,30.9649,31.0188,30.9341,30.9572,36200.0
2015-01-13 10:00:00,40.2,40.42,40.2,40.34,96700.0,30.9572,31.1266,30.9572,31.065,96700.0
2015-01-13 10:05:00,40.35,40.36,40.27,40.3,22100.0,31.0727,31.0804,31.0111,31.0342,22100.0
2015-01-13 10:10:00,40.3,40.34,40.28,40.31,19500.0,31.0342,31.065,31.0188,31.0419,19500.0
2015-01-13 10:15:00,40.3,40.31,40.2,40.21,48200.0,31.0342,31.0419,30.9572,30.9649,48200.0
2015-01-13 10:20:00,40.21,40.25,40.19,40.24,112900.0,30.9649,30.9957,30.9495,30.988,112900.0
2015-01-13 10:25:00,40.25,40.25,40.1,40.13,19100.0,30.9957,30.9957,30.8802,30.9033,19100.0
2015-01-13 10:30:00,40.12,40.26,40.1,40.24,76700.0,30.8956,31.0034,30.8802,30.988,76700.0
2015-01-13 10:35:00,40.24,40.26,40.21,40.21,15400.0,30.988,31.0034,30.9649,30.9649,15400.0
2015-01-13 10:40:00,40.22,40.22,40.09,40.1,40000.0,30.9726,30.9726,30.8725,30.8802,40000.0
2015-01-13 10:45:00,40.09,40.1,40.07,40.08,21200.0,30.8725,30.8802,30.8571,30.8648,21200.0
2015-01-13 10:50:00,40.08,40.15,40.07,40.11,13600.0,30.8648,30.9187,30.8571,30.8879,13600.0
2015-01-13 10:55:00,40.12,40.12,40.05,40.05,12500.0,30.8956,30.8956,30.8417,30.8417,12500.0
2015-01-13 11:00:00,40.05,40.09,39.98,39.98,87600.0,30.8417,30.8725,30.7878,30.7878,87600.0
2015-01-13 11:05:00,39.99,40.01,39.97,39.97,8200.0,30.7955,30.8109,30.7801,30.7801,8200.0
2015-01-13 11:10:00,39.96,40.0,39.96,39.99,13100.0,30.7724,30.8032,30.7724,30.7955,13100.0
2015-01-13 11:15:00,39.99,40.0,39.88,39.88,34600.0,30.7955,30.8032,30.7108,30.7108,34600.0
2015-01-13 11:20:00,39.88,39.89,39.81,39.83,17800.0,30.7108,30.7185,30.6569,30.6723,17800.0
2015-01-13 11:25:00,39.82,39.86,39.77,39.86,24400.0,30.6646,30.6954,30.6261,30.6954,24400.0
2015-01-13 11:30:00,39.86,39.86,39.76,39.76,20600.0,30.6954,30.6954,30.6184,30.6184,20600.0
2015-01-13 11:35:00,39.77,39.84,39.76,39.79,22000.0,30.6261,30.68,30.6184,30.6415,22000.0
2015-01-13 11:40:00,39.78,39.8,39.73,39.76,31200.0,30.6338,30.6492,30.5953,30.6184,31200.0
2015-01-13 11:45:00,39.76,39.84,39.75,39.84,31500.0,30.6184,30.68,30.6107,30.68,31500.0
2015-01-13 11:50:00,39.83,39.84,39.75,39.75,21100.0,30.6723,30.68,30.6107,30.6107,21100.0
2015-01-13 11:55:00,39.74,39.74,39.68,39.74,45600.0,30.603,30.603,30.5568,30.603,45600.0
2015-01-13 12:00:00,39.74,39.76,39.66,39.67,23300.0,30.603,30.6184,30.5414,30.5491,23300.0
2015-01-13 12:05:00,39.66,39.66,39.59,39.61,29800.0,30.5414,30.5414,30.4875,30.5029,29800.0
2015-01-13 12:10:00,39.62,39.62,39.57,39.61,68400.0,30.5106,30.5106,30.4721,30.5029,68400.0
2015-01-13 12:15:00,39.6,39.6,39.52,39.55,15800.0,30.4952,30.4952,30.4336,30.4567,15800.0
2015-01-13 12:20:00,39.56,39.58,39.46,39.47,31800.0,30.4644,30.4798,30.3874,30.3951,31800.0
2015-01-13 12:25:00,39.47,39.51,39.46,39.49,28100.0,30.3951,30.4259,30.3874,30.4105,28100.0
2015-01-13 12:30:00,39.5,39.5,39.43,39.45,18500.0,30.4182,30.4182,30.3643,30.3797,18500.0
2015-01-13 12:35:00,39.46,39.51,39.45,39.46,27300.0,30.3874,30.4259,30.3797,30.3874,27300.0
2015-01-13 12:40:00,39.45,39.48,39.42,39.47,44100.0,30.3797,30.4028,30.3566,30.3951,44100.0
2015-01-13 12:45:00,39.47,39.5,39.46,39.49,21200.0,30.3951,30.4182,30.3874,30.4105,21200.0
2015-01-13 12:50:00,39.49,39.5,39.47,39.48,26200.0,30.4105,30.4182,30.3951,30.4028,26200.0
2015-01-13 12:55:00,39.48,39.48,39.45,39.48,15100.0,30.4028,30.4028,30.3797,30.4028,15100.0
2015-01-13 13:00:00,39.48,39.51,39.46,39.47,15000.0,30.4028,30.4259,30.3874,30.3951,15000.0
2015-01-13 13:05:00,39.46,39.48,39.43,39.45,21800.0,30.3874,30.4028,30.3643,30.3797,21800.0
2015-01-13 13:10:00,39.45,39.48,39.44,39.48,11400.0,30.3797,30.4028,30.372,30.4028,11400.0
2015-01-13 13:15:00,39.48,39.51,39.47,39.51,29400.0,30.4028,30.4259,30.3951,30.4259,29400.0
2015-01-13 13:20:00,39.5,39.51,39.38,39.4,58200.0,30.4182,30.4259,30.3258,30.3412,58200.0
2015-01-13 13:25:00,39.4,39.41,39.27,39.29,30400.0,30.3412,30.3489,30.2411,30.2565,30400.0
2015-01-13 13:30:00,39.3,39.3,39.14,39.21,30900.0,30.2642,30.2642,30.1409,30.1948,30900.0
2015-01-13 13:35:00,39.21,39.23,39.1,39.1,24600.0,30.1948,30.2102,30.1101,30.1101,24600.0
2015-01-13 13:40:00,39.09,39.16,39.08,39.16,35800.0,30.1024,30.1563,30.0947,30.1563,35800.0
2015-01-13 13:45:00,39.16,39.21,39.12,39.12,72100.0,30.1563,30.1948,30.1255,30.1255,72100.0
2015-01-13 13:50:00,39.12,39.12,38.87,38.94,43500.0,30.1255,30.1255,29.933,29.9869,43500.0
2015-01-13 13:55:00,38.94,39.07,38.92,39.01,35600.0,29.9869,30.087,29.9715,30.0408,35600.0
2015-01-13 14:00:00,39.0,39.06,38.95,39.02,71100.0,30.0331,30.0793,29.9946,30.0485,71100.0
2015-01-13 14:05:00,39.01,39.04,38.93,38.97,61600.0,30.0408,30.0639,29.9792,30.01,61600.0
2015-01-13 14:10:00,38.99,39.03,38.86,38.94,53900.0,30.0254,30.0562,29.9253,29.9869,53900.0
2015-01-13 14:15:00,38.91,39.04,38.9,38.97,35300.0,29.9638,30.0639,29.9561,30.01,35300.0
2015-01-13 14:20:00,38.97,39.01,38.9,38.94,16000.0,30.01,30.0408,29.9561,29.9869,16000.0
2015-01-13 14:25:00,38.94,39.05,38.94,39.03,23300.0,29.9869,30.0716,29.9869,30.0562,23300.0
2015-01-13 14:30:00,39.03,39.08,39.01,39.07,27300.0,30.0562,30.0947,30.0408,30.087,27300.0
2015-01-13 14:35:00,39.06,39.14,39.06,39.11,30200.0,30.0793,30.1409,30.0793,30.1178,30200.0
2015-01-13 14:40:00,39.12,39.13,39.08,39.11,21000.0,30.1255,30.1332,30.0947,30.1178,21000.0
2015-01-13 14:45:00,39.11,39.15,39.04,39.06,17400.0,30.1178,30.1486,30.0639,30.0793,17400.0
2015-01-13 14:50:00,39.06,39.13,39.06,39.09,16200.0,30.0793,30.1332,30.0793,30.1024,16200.0
2015-01-13 14:55:00,39.1,39.11,38.96,38.96,41800.0,30.1101,30.1178,30.0023,30.0023,41800.0
2015-01-13 15:00:00,38.96,39.07,38.95,39.04,50400.0,30.0023,30.087,29.9946,30.0639,50400.0
2015-01-13 15:05:00,39.03,39.03,38.97,39.0,118100.0,30.0562,30.0562,30.01,30.0331,118100.0
2015-01-13 15:10:00,38.99,39.13,38.99,39.12,37200.0,30.0254,30.1332,30.0254,30.1255,37200.0
2015-01-13 15:15:00,39.12,39.19,39.1,39.11,39300.0,30.1255,30.1794,30.1101,30.1178,39300.0
2015-01-13 15:20:00,39.11,39.13,39.04,39.13,70200.0,30.1178,30.1332,30.0639,30.1332,70200.0
2015-01-13 15:25:00,39.14,39.16,39.02,39.03,38900.0,30.1409,30.1563,30.0485,30.0562,38900.0
2015-01-13 15:30:00,39.03,39.24,39.03,39.19,67700.0,30.0562,30.2179,30.0562,30.1794,67700.0
2015-01-13 15:35:00,39.19,39.4,39.18,39.36,89200.0,30.1794,30.3412,30.1717,30.3104,89200.0
2015-01-13 15:40:00,39.37,39.41,39.32,39.38,99800.0,30.3181,30.3489,30.2796,30.3258,99800.0
2015-01-13 15:45:00,39.39,39.39,39.26,39.27,77600.0,30.3335,30.3335,30.2334,30.2411,77600.0
2015-01-13 15:50:00,39.26,39.3,39.24,39.29,155600.0,30.2334,30.2642,30.2179,30.2565,155600.0
2015-01-13 15:55:00,39.28,39.32,39.27,39.32,188300.0,30.2488,30.2796,30.2411,30.2796,188300.0
2015-01-14 09:30:00,38.94,39.14,38.87,39.1,71500.0,29.9869,30.1409,29.933,30.1101,71500.0
2015-01-14 09:35:00,39.07,39.12,38.93,38.95,28400.0,30.087,30.1255,29.9792,29.9946,28400.0
2015-01-14 09:40:00,38.96,39.06,38.91,38.96,27600.0,30.0023,30.0793,29.9638,30.0023,27600.0
2015-01-14 09:45:00,38.96,38.98,38.82,38.88,29900.0,30.0023,30.0177,29.8945,29.9407,29900.0
2015-01-14 09:50:00,38.85,38.9,38.82,38.9,20700.0,29.9176,29.9561,29.8945,29.9561,20700.0
2015-01-14 09:55:00,38.9,38.95,38.85,38.85,9000.0,29.9561,29.9946,29.9176,29.9176,9000.0
2015-01-14 10:00:00,38.85,38.92,38.83,38.9,15000.0,29.9176,29.9715,29.9022,29.9561,15000.0
2015-01-14 10:05:00,38.91,39.12,38.9,39.09,16600.0,29.9638,30.1255,29.9561,30.1024,16600.0
2015-01-14 10:10:00,39.11,39.13,38.95,38.95,10600.0,30.1178,30.1332,29.9946,29.9946,10600.0
2015-01-14 10:15:00,38.96,38.99,38.91,38.94,7400.0,30.0023,30.0254,29.9638,29.9869,7400.0
2015-01-14 10:20:00,38.94,38.97,38.9,38.9,5600.0,29.9869,30.01,29.9561,29.9561,5600.0
2015-01-14 10:25:00,38.92,39.0,38.92,39.0,10900.0,29.9715,30.0331,29.9715,30.0331,10900.0
2015-01-14 10:30:00,38.99,38.99,38.88,38.96,23100.0,30.0254,30.0254,29.9407,30.0023,23100.0
2015-01-14 10:35:00,38.95,38.97,38.87,38.88,22900.0,29.9946,30.01,29.933,29.9407,22900.0
2015-01-14 10:40:00,38.88,38.97,38.87,38.95,21300.0,29.9407,30.01,29.933,29.9946,21300.0
2015-01-14 10:45:00,38.95,38.97,38.93,38.95,28200.0,29.9946,30.01,29.9792,29.9946,28200.0
2015-01-14 10:50:00,38.96,39.0,38.93,38.95,20000.0,30.0023,30.0331,29.9792,29.9946,20000.0
2015-01-14 10:55:00,38.95,38.98,38.93,38.97,17400.0,29.9946,30.0177,29.9792,30.01,17400.0
2015-01-14 11:00:00,38.98,38.98,38.81,38.84,20100.0,30.0177,30.0177,29.8868,29.9099,20100.0
2015-01-14 11:05:00,38.86,38.86,38.69,38.75,35900.0,29.9253,29.9253,29.7944,29.8406,35900.0
2015-01-14 11:10:00,38.76,38.77,38.73,38.74,47000.0,29.8483,29.856,29.8252,29.8329,47000.0
2015-01-14 11:15:00,38.75,38.78,38.71,38.72,13800.0,29.8406,29.8637,29.8098,29.8175,13800.0
2015-01-14 11:20:00,38.72,38.8,38.72,38.75,9800.0,29.8175,29.8791,29.8175,29.8406,9800.0
2015-01-14 11:25:00,38.74,38.78,38.7,38.72,37000.0,29.8329,29.8637,29.8021,29.8175,37000.0
2015-01-14 11:30:00,38.73,38.79,38.72,38.77,34300.0,29.8252,29.8714,29.8175,29.856,34300.0
2015-01-14 11:35:00,38.77,38.83,38.77,38.83,28400.0,29.856,29.9022,29.856,29.9022,28400.0
2015-01-14 11:40:00,38.84,38.94,38.83,38.92,56200.0,29.9099,29.9869,29.9022,29.9715,56200.0
2015-01-14 11:45:00,38.93,38.95,38.9,38.9,22000.0,29.9792,29.9946,29.9561,29.9561,22000.0
2015-01-14 11:50:00,38.9,38.92,38.77,38.81,23500.0,29.9561,29.9715,29.856,29.8868,23500.0
2015-01-14 11:55:00,38.82,38.84,38.73,38.74,16300.0,29.8945,29.9099,29.8252,29.8329,16300.0
2015-01-14 12:00:00,38.74,38.81,38.74,38.79,14700.0,29.8329,29.8868,29.8329,29.8714,14700.0
2015-01-14 12:05:00,38.79,38.82,38.77,38.8,46500.0,29.8714,29.8945,29.856,29.8791,46500.0
2015-01-14 12:10:00,38.8,38.81,38.68,38.72,9800.0,29.8791,29.8868,29.7867,29.8175,9800.0
2015-01-14 12:15:00,38.73,38.76,38.7,38.71,7600.0,29.8252,29.8483,29.8021,29.8098,7600.0
2015-01-14 12:20:00,38.7,38.74,38.67,38.73,13800.0,29.8021,29.8329,29.779,29.8252,13800.0
2015-01-14 12:25:00,38.74,38.74,38.69,38.71,18100.0,29.8329,29.8329,29.7944,29.8098,18100.0
2015-01-14 12:30:00,38.71,38.76,38.68,38.72,20800.0,29.8098,29.8483,29.7867,29.8175,20800.0
2015-01-14 12:35:00,38.71,38.75,38.7,38.73,12100.0,29.8098,29.8406,29.8021,29.8252,12100.0
2015-01-14 12:40:00,38.73,38.76,38.68,38.69,21100.0,29.8252,29.8483,29.7867,29.7944,21100.0
2015-01-14 12:45:00,38.7,38.72,38.65,38.67,22800.0,29.8021,29.8175,29.7636,29.779,22800.0
2015-01-14 12:50:00,38.68,38.7,38.63,38.68,13800.0,29.7867,29.8021,29.7482,29.7867,13800.0
2015-01-14 12:55:00,38.69,38.74,38.66,38.69,14300.0,29.7944,29.8329,29.7713,29.7944,14300.0
2015-01-14 13:00:00,38.7,38.73,38.69,38.71,13300.0,29.8021,29.8252,29.7944,29.8098,13300.0
2015-01-14 13:05:00,38.7,38.72,38.65,38.65,20200.0,29.8021,29.8175,29.7636,29.7636,20200.0
2015-01-14 13:10:00,38.66,38.67,38.61,38.66,17700.0,29.7713,29.779,29.7328,29.7713,17700.0
2015-01-14 13:15:00,38.66,38.71,38.63,38.7,15000.0,29.7713,29.8098,29.7482,29.8021,15000.0
2015-01-14 13:20:00,38.7,38.7,38.63,38.63,12100.0,29.8021,29.8021,29.7482,29.7482,12100.0
2015-01-14 13:25:00,38.64,38.68,38.6,38.65,15100.0,29.7559,29.7867,29.7251,29.7636,15100.0
2015-01-14 13:30:00,38.64,38.66,38.61,38.65,34600.0,29.7559,29.7713,29.7328,29.7636,34600.0
2015-01-14 13:35:00,38.65,38.67,38.62,38.62,24100.0,29.7636,29.779,29.7405,29.7405,24100.0
2015-01-14 13:40:00,38.62,38.62,38.54,38.55,35200.0,29.7405,29.7405,29.6789,29.6866,35200.0
2015-01-14 13:45:00,38.53,38.66,38.53,38.61,39900.0,29.6712,29.7713,29.6712,29.7328,39900.0
2015-01-14 13:50:00,38.6,38.6,38.56,38.57,7900.0,29.7251,29.7251,29.6943,29.702,7900.0
2015-01-14 13:55:00,38.56,38.64,38.54,38.56,47000.0,29.6943,29.7559,29.6789,29.6943,47000.0
2015-01-14 14:00:00,38.57,38.61,38.55,38.59,84900.0,29.702,29.7328,29.6866,29.7174,84900.0
2015-01-14 14:05:00,38.58,38.58,38.52,38.54,49000.0,29.7097,29.7097,29.6635,29.6789,49000.0
2015-01-14 14:10:00,38.53,38.65,38.53,38.64,38300.0,29.6712,29.7636,29.6712,29.7559,38300.0
2015-01-14 14:15:00,38.65,38.75,38.62,38.75,30800.0,29.7636,29.8406,29.7405,29.8406,30800.0
2015-01-14 14:20:00,38.74,38.75,38.63,38.63,20600.0,29.8329,29.8406,29.7482,29.7482,20600.0
2015-01-14 14:25:00,38.64,38.72,38.63,38.72,25700.0,29.7559,29.8175,29.7482,29.8175,25700.0
2015-01-14 14:30:00,38.72,38.82,38.69,38.75,31000.0,29.8175,29.8945,29.7944,29.8406,31000.0
2015-01-14 14:35:00,38.75,38.77,38.69,38.71,20200.0,29.8406,29.856,29.7944,29.8098,20200.0
2015-01-14 14:40:00,38.72,38.81,38.66,38.7,40600.0,29.8175,29.8868,29.7713,29.8021,40600.0
2015-01-14 14:45:00,38.71,38.75,38.62,38.63,34000.0,29.8098,29.8406,29.7405,29.7482,34000.0
2015-01-14 14:50:00,38.62,38.64,38.56,38.6,56500.0,29.7405,29.7559,29.6943,29.7251,56500.0
2015-01-14 14:55:00,38.6,38.61,38.55,38.56,31000.0,29.7251,29.7328,29.6866,29.6943,31000.0
2015-01-14 15:00:00,38.55,38.59,38.53,38.57,93400.0,29.6866,29.7174,29.6712,29.702,93400.0
2015-01-14 15:05:00,38.57,38.62,38.53,38.61,73700.0,29.702,29.7405,29.6712,29.7328,73700.0
2015-01-14 15:10:00,38.61,38.62,38.52,38.55,31400.0,29.7328,29.7405,29.6635,29.6866,31400.0
2015-01-14 15:15:00,38.56,38.79,38.56,38.77,67300.0,29.6943,29.8714,29.6943,29.856,67300.0
2015-01-14 15:20:00,38.77,38.84,38.72,38.8,53900.0,29.856,29.9099,29.8175,29.8791,53900.0
2015-01-14 15:25:00,38.79,38.87,38.74,38.82,69200.0,29.8714,29.933,29.8329,29.8945,69200.0
2015-01-14 15:30:00,38.82,38.89,38.67,38.72,72600.0,29.8945,29.9484,29.779,29.8175,72600.0
2015-01-14 15:35:00,38.72,38.79,38.68,38.75,68200.0,29.8175,29.8714,29.7867,29.8406,68200.0
2015-01-14 15:40:00,38.76,38.88,38.76,38.78,79300.0,29.8483,29.9407,29.8483,29.8637,79300.0
2015-01-14 15:45:00,38.79,38.89,38.77,38.81,73000.0,29.8714,29.9484,29.856,29.8868,73000.0
2015-01-14 15:50:00,38.82,38.89,38.82,38.86,102700.0,29.8945,29.9484,29.8945,29.9253,102700.0
2015-01-14 15:55:00,38.87,38.9,38.82,38.88,137700.0,29.933,29.9561,29.8945,29.9407,137700.0
2015-01-15 09:30:00,38.9,38.9,38.72,38.79,43400.0,29.9561,29.9561,29.8175,29.8714,43400.0
2015-01-15 09:35:00,38.76,38.76,38.53,38.53,26800.0,29.8483,29.8483,29.6712,29.6712,26800.0
2015-01-15 09:40:00,38.53,38.56,38.37,38.42,30100.0,29.6712,29.6943,29.548,29.5865,30100.0
2015-01-15 09:45:00,38.41,38.44,38.31,38.33,58600.0,29.5788,29.6019,29.5018,29.5172,58600.0
2015-01-15 09:50:00,38.31,38.45,38.31,38.36,17800.0,29.5018,29.6096,29.5018,29.5403,17800.0
2015-01-15 09:55:00,38.34,38.38,38.23,38.31,44700.0,29.5249,29.5557,29.4402,29.5018,44700.0
2015-01-15 10:00:00,38.31,38.4,38.26,38.33,21700.0,29.5018,29.5711,29.4633,29.5172,21700.0
2015-01-15 10:05:00,38.35,38.5,38.34,38.47,17700.0,29.5326,29.6481,29.5249,29.625,17700.0
2015-01-15 10:10:00,38.47,38.5,38.4,38.49,26800.0,29.625,29.6481,29.5711,29.6404,26800.0
2015-01-15 10:15:00,38.48,38.61,38.48,38.61,26100.0,29.6327,29.7328,29.6327,29.7328,26100.0
2015-01-15 10:20:00,38.59,38.65,38.54,38.64,23300.0,29.7174,29.7636,29.6789,29.7559,23300.0
2015-01-15 10:25:00,38.64,38.72,38.62,38.7,27200.0,29.7559,29.8175,29.7405,29.8021,27200.0
2015-01-15 10:30:00,38.71,38.82,38.7,38.8,19900.0,29.8098,29.8945,29.8021,29.8791,19900.0
2015-01-15 10:35:00,38.8,38.82,38.76,38.79,28900.0,29.8791,29.8945,29.8483,29.8714,28900.0
2015-01-15 10:40:00,38.8,38.8,38.71,38.71,27100.0,29.8791,29.8791,29.8098,29.8098,27100.0
2015-01-15 10:45:00,38.71,38.77,38.7,38.74,40700.0,29.8098,29.856,29.8021,29.8329,40700.0
2015-01-15 10:50:00,38.75,38.81,38.75,38.79,27800.0,29.8406,29.8868,29.8406,29.8714,27800.0
2015-01-15 10:55:00,38.79,38.79,38.69,38.72,33300.0,29.8714,29.8714,29.7944,29.8175,33300.0
2015-01-15 11:00:00,38.72,38.77,38.69,38.7,23400.0,29.8175,29.856,29.7944,29.8021,23400.0
2015-01-15 11:05:00,38.71,38.72,38.66,38.66,34900.0,29.8098,29.8175,29.7713,29.7713,34900.0
2015-01-15 11:10:00,38.66,38.71,38.64,38.69,21900.0,29.7713,29.8098,29.7559,29.7944,21900.0
2015-01-15 11:15:00,38.68,38.71,38.58,38.6,22900.0,29.7867,29.8098,29.7097,29.7251,22900.0
2015-01-15 11:20:00,38.61,38.62,38.5,38.5,47400.0,29.7328,29.7405,29.6481,29.6481,47400.0
2015-01-15 11:25:00,38.5,38.59,38.5,38.59,47100.0,29.6481,29.7174,29.6481,29.7174,47100.0
2015-01-15 11:30:00,38.58,38.66,38.56,38.66,61500.0,29.7097,29.7713,29.6943,29.7713,61500.0
2015-01-15 11:35:00,38.65,38.66,38.51,38.55,52700.0,29.7636,29.7713,29.6558,29.6866,52700.0
2015-01-15 11:40:00,38.55,38.67,38.55,38.67,29700.0,29.6866,29.779,29.6866,29.779,29700.0
2015-01-15 11:45:00,38.66,38.76,38.64,38.72,41400.0,29.7713,29.8483,29.7559,29.8175,41400.0
2015-01-15 11:50:00,38.73,38.73,38.57,38.58,129800.0,29.8252,29.8252,29.702,29.7097,129800.0
2015-01-15 11:55:00,38.58,38.61,38.57,38.61,39900.0,29.7097,29.7328,29.702,29.7328,39900.0
2015-01-15 12:00:00,38.61,38.64,38.57,38.58,21100.0,29.7328,29.7559,29.702,29.7097,21100.0
2015-01-15 12:05:00,38.58,38.63,38.57,38.6,225400.0,29.7097,29.7482,29.702,29.7251,225400.0
2015-01-15 12:10:00,38.6,38.63,38.57,38.59,13800.0,29.7251,29.7482,29.702,29.7174,13800.0
2015-01-15 12:15:00,38.59,38.6,38.55,38.58,20400.0,29.7174,29.7251,29.6866,29.7097,20400.0
2015-01-15 12:20:00,38.58,38.61,38.55,38.56,18700.0,29.7097,29.7328,29.6866,29.6943,18700.0
2015-01-15 12:25:00,38.55,38.62,38.55,38.59,27600.0,29.6866,29.7405,29.6866,29.7174,27600.0
2015-01-15 12:30:00,38.59,38.59,38.55,38.58,17900.0,29.7174,29.7174,29.6866,29.7097,17900.0
2015-01-15 12:35:00,38.57,38.58,38.49,38.53,41100.0,29.702,29.7097,29.6404,29.6712,41100.0
2015-01-15 12:40:00,38.53,38.54,38.42,38.43,15400.0,29.6712,29.6789,29.5865,29.5942,15400.0
2015-01-15 12:45:00,38.42,38.46,38.39,38.45,16300.0,29.5865,29.6173,29.5634,29.6096,16300.0
2015-01-15 12:50:00,38.45,38.53,38.44,38.53,21800.0,29.6096,29.6712,29.6019,29.6712,21800.0
2015-01-15 12:55:00,38.52,38.53,38.48,38.5,22300.0,29.6635,29.6712,29.6327,29.6481,22300.0
2015-01-15 13:00:00,38.5,38.62,38.49,38.6,28400.0,29.6481,29.7405,29.6404,29.7251,28400.0
2015-01-15 13:05:00,38.6,38.64,38.55,38.56,16600.0,29.7251,29.7559,29.6866,29.6943,16600.0
2015-01-15 13:10:00,38.57,38.64,38.57,38.61,14600.0,29.702,29.7559,29.702,29.7328,14600.0
2015-01-15 13:15:00,38.62,38.65,38.58,38.6,13400.0,29.7405,29.7636,29.7097,29.7251,13400.0
2015-01-15 13:20:00,38.6,38.6,38.53,38.56,16200.0,29.7251,29.7251,29.6712,29.6943,16200.0
2015-01-15 13:25:00,38.56,38.57,38.53,38.53,36000.0,29.6943,29.702,29.6712,29.6712,36000.0
2015-01-15 13:30:00,38.53,38.55,38.51,38.55,22400.0,29.6712,29.6866,29.6558,29.6866,22400.0
2015-01-15 13:35:00,38.55,38.56,38.53,38.54,26100.0,29.6866,29.6943,29.6712,29.6789,26100.0
2015-01-15 13:40:00,38.54,38.55,38.49,38.51,15300.0,29.6789,29.6866,29.6404,29.6558,15300.0
2015-01-15 13:45:00,38.51,38.59,38.5,38.59,13400.0,29.6558,29.7174,29.6481,29.7174,13400.0
2015-01-15 13:50:00,38.59,38.68,38.59,38.65,12400.0,29.7174,29.7867,29.7174,29.7636,12400.0
2015-01-15 13:55:00,38.64,38.64,38.55,38.56,7800.0,29.7559,29.7559,29.6866,29.6943,7800.0
2015-01-15 14:00:00,38.54,38.56,38.51,38.54,8600.0,29.6789,29.6943,29.6558,29.6789,8600.0
2015-01-15 14:05:00,38.54,38.61,38.51,38.59,15300.0,29.6789,29.7328,29.6558,29.7174,15300.0
2015-01-15 14:10:00,38.58,38.6,38.54,38.58,8200.0,29.7097,29.7251,29.6789,29.7097,8200.0
2015-01-15 14:15:00,38.58,38.63,38.57,38.6,10000.0,29.7097,29.7482,29.702,29.7251,10000.0
2015-01-15 14:20:00,38.59,38.63,38.56,38.6,13400.0,29.7174,29.7482,29.6943,29.7251,13400.0
2015-01-15 14:25:00,38.61,38.64,38.59,38.64,13000.0,29.7328,29.7559,29.7174,29.7559,13000.0
2015-01-15 14:30:00,38.63,38.66,38.56,38.66,16800.0,29.7482,29.7713,29.6943,29.7713,16800.0
2015-01-15 14:35:00,38.66,38.7,38.66,38.7,16500.0,29.7713,29.8021,29.7713,29.8021,16500.0
2015-01-15 14:40:00,38.71,38.72,38.67,38.68,13800.0,29.8098,29.8175,29.779,29.7867,13800.0
2015-01-15 14:45:00,38.67,38.71,38.64,38.64,23100.0,29.779,29.8098,29.7559,29.7559,23100.0
2015-01-15 14:50:00,38.63,38.66,38.61,38.66,28900.0,29.7482,29.7713,29.7328,29.7713,28900.0
2015-01-15 14:55:00,38.66,38.7,38.62,38.62,55200.0,29.7713,29.8021,29.7405,29.7405,55200.0
2015-01-15 15:00:00,38.62,38.66,38.59,38.6,43100.0,29.7405,29.7713,29.7174,29.7251,43100.0
2015-01-15 15:05:00,38.61,38.61,38.53,38.54,26900.0,29.7328,29.7328,29.6712,29.6789,26900.0
2015-01-15 15:10:00,38.55,38.55,38.46,38.51,55500.0,29.6866,29.6866,29.6173,29.6558,55500.0
2015-01-15 15:15:00,38.5,38.55,38.48,38.54,55900.0,29.6481,29.6866,29.6327,29.6789,55900.0
2015-01-15 15:20:00,38.54,38.55,38.5,38.5,50600.0,29.6789,29.6866,29.6481,29.6481,50600.0
2015-01-15 15:25:00,38.51,38.58,38.51,38.57,25500.0,29.6558,29.7097,29.6558,29.702,25500.0
2015-01-15 15:30:00,38.56,38.61,38.52,38.58,28500.0,29.6943,29.7328,29.6635,29.7097,28500.0
2015-01-15 15:35:00,38.58,38.6,38.54,38.58,44200.0,29.7097,29.7251,29.6789,29.7097,44200.0
2015-01-15 15:40:00,38.58,38.64,38.56,38.58,49400.0,29.7097,29.7559,29.6943,29.7097,49400.0
2015-01-15 15:45:00,38.58,38.58,38.52,38.54,47800.0,29.7097,29.7097,29.6635,29.6789,47800.0
2015-01-15 15:50:00,38.54,38.55,38.43,38.44,103600.0,29.6789,29.6866,29.5942,29.6019,103600.0
2015-01-15 15:55:00,38.44,38.52,38.4,38.45,162100.0,29.6019,29.6635,29.5711,29.6096,162100.0
2015-01-16 09:30:00,38.47,38.48,38.33,38.48,127900.0,29.625,29.6327,29.5172,29.6327,127900.0
2015-01-16 09:35:00,38.54,38.57,38.47,38.51,9900.0,29.6789,29.702,29.625,29.6558,9900.0
2015-01-16 09:40:00,38.51,38.57,38.46,38.49,38200.0,29.6558,29.702,29.6173,29.6404,38200.0
2015-01-16 09:45:00,38.46,38.47,38.36,38.37,5500.0,29.6173,29.625,29.5403,29.548,5500.0
2015-01-16 09:50:00,38.38,38.41,38.33,38.34,9100.0,29.5557,29.5788,29.5172,29.5249,9100.0
2015-01-16 09:55:00,38.35,38.38,38.34,38.36,17600.0,29.5326,29.5557,29.5249,29.5403,17600.0
2015-01-16 10:00:00,38.36,38.49,38.32,38.38,34800.0,29.5403,29.6404,29.5095,29.5557,34800.0
2015-01-16 10:05:00,38.38,38.41,38.31,38.34,36800.0,29.5557,29.5788,29.5018,29.5249,36800.0
2015-01-16 10:10:00,38.35,38.36,38.28,38.29,33700.0,29.5326,29.5403,29.4787,29.4864,33700.0
2015-01-16 10:15:00,38.29,38.38,38.28,38.38,31500.0,29.4864,29.5557,29.4787,29.5557,31500.0
2015-01-16 10:20:00,38.38,38.41,38.33,38.4,15400.0,29.5557,29.5788,29.5172,29.5711,15400.0
2015-01-16 10:25:00,38.41,38.51,38.41,38.49,15600.0,29.5788,29.6558,29.5788,29.6404,15600.0
2015-01-16 10:30:00,38.48,38.59,38.48,38.59,21100.0,29.6327,29.7174,29.6327,29.7174,21100.0
2015-01-16 10:35:00,38.59,38.59,38.47,38.5,14700.0,29.7174,29.7174,29.625,29.6481,14700.0
2015-01-16 10:40:00,38.49,38.55,38.45,38.46,17000.0,29.6404,29.6866,29.6096,29.6173,17000.0
2015-01-16 10:45:00,38.46,38.47,38.3,38.32,71100.0,29.6173,29.625,29.4941,29.5095,71100.0
2015-01-16 10:50:00,38.32,38.36,38.3,38.35,51900.0,29.5095,29.5403,29.4941,29.5326,51900.0
2015-01-16 10:55:00,38.35,38.49,38.32,38.49,33500.0,29.5326,29.6404,29.5095,29.6404,33500.0
2015-01-16 11:00:00,38.5,38.52,38.41,38.41,35300.0,29.6481,29.6635,29.5788,29.5788,35300.0
2015-01-16 11:05:00,38.42,38.47,38.39,38.4,63900.0,29.5865,29.625,29.5634,29.5711,63900.0
2015-01-16 11:10:00,38.4,38.41,38.34,38.37,36700.0,29.5711,29.5788,29.5249,29.548,36700.0
2015-01-16 11:15:00,38.38,38.47,38.36,38.41,36000.0,29.5557,29.625,29.5403,29.5788,36000.0
2015-01-16 11:20:00,38.41,38.42,38.33,38.33,18200.0,29.5788,29.5865,29.5172,29.5172,18200.0
2015-01-16 11:25:00,38.34,38.36,38.29,38.33,50900.0,29.5249,29.5403,29.4864,29.5172,50900.0
2015-01-16 11:30:00,38.33,38.39,38.33,38.36,26300.0,29.5172,29.5634,29.5172,29.5403,26300.0
2015-01-16 11:35:00,38.35,38.48,38.35,38.48,7700.0,29.5326,29.6327,29.5326,29.6327,7700.0
2015-01-16 11:40:00,38.49,38.54,38.49,38.51,12000.0,29.6404,29.6789,29.6404,29.6558,12000.0
2015-01-16 11:45:00,38.52,38.53,38.46,38.46,33400.0,29.6635,29.6712,29.6173,29.6173,33400.0
2015-01-16 11:50:00,38.45,38.48,38.41,38.43,16600.0,29.6096,29.6327,29.5788,29.5942,16600.0
2015-01-16 11:55:00,38.42,38.53,38.41,38.52,21400.0,29.5865,29.6712,29.5788,29.6635,21400.0
2015-01-16 12:00:00,38.53,38.55,38.5,38.53,10700.0,29.6712,29.6866,29.6481,29.6712,10700.0
2015-01-16 12:05:00,38.53,38.56,38.52,38.55,32100.0,29.6712,29.6943,29.6635,29.6866,32100.0
2015-01-16 12:10:00,38.55,38.59,38.55,38.59,67200.0,29.6866,29.7174,29.6866,29.7174,67200.0
2015-01-16 12:15:00,38.59,38.64,38.58,38.64,20000.0,29.7174,29.7559,29.7097,29.7559,20000.0
2015-01-16 12:20:00,38.64,38.65,38.62,38.65,10200.0,29.7559,29.7636,29.7405,29.7636,10200.0
2015-01-16 12:25:00,38.65,38.72,38.65,38.7,5500.0,29.7636,29.8175,29.7636,29.8021,5500.0
2015-01-16 12:30:00,38.68,38.68,38.63,38.65,13400.0,29.7867,29.7867,29.7482,29.7636,13400.0
2015-01-16 12:35:00,38.65,38.65,38.62,38.65,8100.0,29.7636,29.7636,29.7405,29.7636,8100.0
2015-01-16 12:40:00,38.65,38.7,38.64,38.7,13800.0,29.7636,29.8021,29.7559,29.8021,13800.0
2015-01-16 12:45:00,38.7,38.7,38.66,38.69,3200.0,29.8021,29.8021,29.7713,29.7944,3200.0
2015-01-16 12:50:00,38.69,38.77,38.68,38.71,9600.0,29.7944,29.856,29.7867,29.8098,9600.0
2015-01-16 12:55:00,38.71,38.71,38.65,38.67,6900.0,29.8098,29.8098,29.7636,29.779,6900.0
2015-01-16 13:00:00,38.67,38.67,38.62,38.62,7500.0,29.779,29.779,29.7405,29.7405,7500.0
2015-01-16 13:05:00,38.63,38.69,38.62,38.65,14100.0,29.7482,29.7944,29.7405,29.7636,14100.0
2015-01-16 13:10:00,38.64,38.67,38.62,38.64,7400.0,29.7559,29.779,29.7405,29.7559,7400.0
2015-01-16 13:15:00,38.65,38.66,38.63,38.63,4800.0,29.7636,29.7713,29.7482,29.7482,4800.0
2015-01-16 13:20:00,38.61,38.66,38.6,38.65,13500.0,29.7328,29.7713,29.7251,29.7636,13500.0
2015-01-16 13:25:00,38.66,38.66,38.58,38.59,28000.0,29.7713,29.7713,29.7097,29.7174,28000.0
2015-01-16 13:30:00,38.57,38.61,38.55,38.59,23500.0,29.702,29.7328,29.6866,29.7174,23500.0
2015-01-16 13:35:00,38.59,38.61,38.55,38.6,19500.0,29.7174,29.7328,29.6866,29.7251,19500.0
2015-01-16 13:40:00,38.59,38.64,38.58,38.63,4200.0,29.7174,29.7559,29.7097,29.7482,4200.0
2015-01-16 13:45:00,38.65,38.67,38.61,38.67,4700.0,29.7636,29.779,29.7328,29.779,4700.0
2015-01-16 13:50:00,38.66,38.66,38.65,38.65,5100.0,29.7713,29.7713,29.7636,29.7636,5100.0
2015-01-16 13:55:00,38.64,38.69,38.63,38.69,5700.0,29.7559,29.7944,29.7482,29.7944,5700.0
2015-01-16 14:00:00,38.69,38.7,38.63,38.64,4300.0,29.7944,29.8021,29.7482,29.7559,4300.0
2015-01-16 14:05:00,38.64,38.67,38.63,38.64,5100.0,29.7559,29.779,29.7482,29.7559,5100.0
2015-01-16 14:10:00,38.63,38.65,38.58,38.59,7300.0,29.7482,29.7636,29.7097,29.7174,7300.0
2015-01-16 14:15:00,38.59,38.63,38.59,38.62,12600.0,29.7174,29.7482,29.7174,29.7405,12600.0
2015-01-16 14:20:00,38.61,38.65,38.61,38.62,8600.0,29.7328,29.7636,29.7328,29.7405,8600.0
2015-01-16 14:25:00,38.62,38.64,38.58,38.6,10000.0,29.7405,29.7559,29.7097,29.7251,10000.0
2015-01-16 14:30:00,38.6,38.61,38.55,38.59,7400.0,29.7251,29.7328,29.6866,29.7174,7400.0
2015-01-16 14:35:00,38.59,38.61,38.55,38.57,12000.0,29.7174,29.7328,29.6866,29.702,12000.0
2015-01-16 14:40:00,38.57,38.6,38.57,38.59,7500.0,29.702,29.7251,29.702,29.7174,7500.0
2015-01-16 14:45:00,38.59,38.63,38.56,38.56,9800.0,29.7174,29.7482,29.6943,29.6943,9800.0
2015-01-16 14:50:00,38.57,38.66,38.57,38.65,9100.0,29.702,29.7713,29.702,29.7636,9100.0
2015-01-16 14:55:00,38.65,38.65,38.61,38.64,8300.0,29.7636,29.7636,29.7328,29.7559,8300.0
2015-01-16 15:00:00,38.63,38.63,38.56,38.58,24600.0,29.7482,29.7482,29.6943,29.7097,24600.0
2015-01-16 15:05:00,38.58,38.58,38.54,38.57,10900.0,29.7097,29.7097,29.6789,29.702,10900.0
2015-01-16 15:10:00,38.56,38.56,38.51,38.53,12200.0,29.6943,29.6943,29.6558,29.6712,12200.0
2015-01-16 15:15:00,38.53,38.57,38.52,38.56,11800.0,29.6712,29.702,29.6635,29.6943,11800.0
2015-01-16 15:20:00,38.57,38.62,38.56,38.62,11500.0,29.702,29.7405,29.6943,29.7405,11500.0
2015-01-16 15:25:00,38.63,38.63,38.59,38.62,13300.0,29.7482,29.7482,29.7174,29.7405,13300.0
2015-01-16 15:30:00,38.61,38.64,38.59,38.64,20700.0,29.7328,29.7559,29.7174,29.7559,20700.0
2015-01-16 15:35:00,38.65,38.72,38.64,38.72,40500.0,29.7636,29.8175,29.7559,29.8175,40500.0
2015-01-16 15:40:00,38.72,38.74,38.69,38.73,11400.0,29.8175,29.8329,29.7944,29.8252,11400.0
2015-01-16 15:45:00,38.73,38.78,38.72,38.76,25600.0,29.8252,29.8637,29.8175,29.8483,25600.0
2015-01-16 15:50:00,38.75,38.77,38.73,38.76,31900.0,29.8406,29.856,29.8252,29.8483,31900.0
2015-01-16 15:55:00,38.76,38.78,38.73,38.75,71000.0,29.8483,29.8637,29.8252,29.8406,71000.0
2015-01-20 09:30:00,38.83,39.1,38.83,39.0,38400.0,29.9022,30.1101,29.9022,30.0331,38400.0
2015-01-20 09:35:00,38.99,39.02,38.78,38.82,29900.0,30.0254,30.0485,29.8637,29.8945,29900.0
2015-01-20 09:40:00,38.8,38.82,38.73,38.75,29600.0,29.8791,29.8945,29.8252,29.8406,29600.0
2015-01-20 09:45:00,38.76,38.81,38.57,38.57,36400.0,29.8483,29.8868,29.702,29.702,36400.0
2015-01-20 09:50:00,38.56,38.59,38.49,38.5,32000.0,29.6943,29.7174,29.6404,29.6481,32000.0
2015-01-20 09:55:00,38.49,38.51,38.45,38.48,15200.0,29.6404,29.6558,29.6096,29.6327,15200.0
2015-01-20 10:00:00,38.49,38.52,38.45,38.52,19800.0,29.6404,29.6635,29.6096,29.6635,19800.0
2015-01-20 10:05:00,38.53,38.68,38.53,38.65,21000.0,29.6712,29.7867,29.6712,29.7636,21000.0
2015-01-20 10:10:00,38.66,38.68,38.59,38.61,7400.0,29.7713,29.7867,29.7174,29.7328,7400.0
2015-01-20 10:15:00,38.6,38.61,38.45,38.47,19600.0,29.7251,29.7328,29.6096,29.625,19600.0
2015-01-20 10:20:00,38.48,38.55,38.47,38.54,12500.0,29.6327,29.6866,29.625,29.6789,12500.0
2015-01-20 10:25:00,38.54,38.54,38.49,38.49,8500.0,29.6789,29.6789,29.6404,29.6404,8500.0
2015-01-20 10:30:00,38.48,38.49,38.45,38.46,17900.0,29.6327,29.6404,29.6096,29.6173,17900.0
2015-01-20 10:35:00,38.46,38.46,38.38,38.38,11600.0,29.6173,29.6173,29.5557,29.5557,11600.0
2015-01-20 10:40:00,38.36,38.36,38.31,38.34,7700.0,29.5403,29.5403,29.5018,29.5249,7700.0
2015-01-20 10:45:00,38.34,38.44,38.3,38.43,14600.0,29.5249,29.6019,29.4941,29.5942,14600.0
2015-01-20 10:50:00,38.45,38.45,38.35,38.39,10500.0,29.6096,29.6096,29.5326,29.5634,10500.0
2015-01-20 10:55:00,38.4,38.4,38.33,38.36,13800.0,29.5711,29.5711,29.5172,29.5403,13800.0
2015-01-20 11:00:00,38.34,38.39,38.31,38.39,12200.0,29.5249,29.5634,29.5018,29.5634,12200.0
2015-01-20 11:05:00,38.38,38.42,38.34,38.41,14500.0,29.5557,29.5865,29.5249,29.5788,14500.0
2015-01-20 11:10:00,38.4,38.41,38.37,38.38,10800.0,29.5711,29.5788,29.548,29.5557,10800.0
2015-01-20 11:15:00,38.39,38.44,38.35,38.4,10900.0,29.5634,29.6019,29.5326,29.5711,10900.0
2015-01-20 11:20:00,38.41,38.47,38.41,38.43,8500.0,29.5788,29.625,29.5788,29.5942,8500.0
2015-01-20 11:25:00,38.42,38.43,38.35,38.39,8400.0,29.5865,29.5942,29.5326,29.5634,8400.0
2015-01-20 11:30:00,38.37,38.38,38.34,38.35,6400.0,29.548,29.5557,29.5249,29.5326,6400.0
2015-01-20 11:35:00,38.35,38.36,38.31,38.34,17500.0,29.5326,29.5403,29.5018,29.5249,17500.0
2015-01-20 11:40:00,38.34,38.38,38.32,38.38,18900.0,29.5249,29.5557,29.5095,29.5557,18900.0
2015-01-20 11:45:00,38.37,38.37,38.27,38.31,27700.0,29.548,29.548,29.471,29.5018,27700.0
2015-01-20 11:50:00,38.29,38.33,38.25,38.32,18700.0,29.4864,29.5172,29.4556,29.5095,18700.0
2015-01-20 11:55:00,38.31,38.34,38.3,38.32,11300.0,29.5018,29.5249,29.4941,29.5095,11300.0
2015-01-20 12:00:00,38.32,38.36,38.32,38.33,3900.0,29.5095,29.5403,29.5095,29.5172,3900.0
2015-01-20 12:05:00,38.32,38.4,38.3,38.4,11100.0,29.5095,29.5711,29.4941,29.5711,11100.0
2015-01-20 12:10:00,38.4,38.47,38.4,38.44,11000.0,29.5711,29.625,29.5711,29.6019,11000.0
2015-01-20 12:15:00,38.45,38.47,38.42,38.42,13400.0,29.6096,29.625,29.5865,29.5865,13400.0
2015-01-20 12:20:00,38.41,38.42,38.4,38.41,6000.0,29.5788,29.5865,29.5711,29.5788,6000.0
2015-01-20 12:25:00,38.41,38.46,38.4,38.4,4400.0,29.5788,29.6173,29.5711,29.5711,4400.0
2015-01-20 12:30:00,38.41,38.43,38.38,38.39,8700.0,29.5788,29.5942,29.5557,29.5634,8700.0
2015-01-20 12:35:00,38.39,38.43,38.37,38.42,7100.0,29.5634,29.5942,29.548,29.5865,7100.0
2015-01-20 12:40:00,38.43,38.46,38.43,38.45,6600.0,29.5942,29.6173,29.5942,29.6096,6600.0
2015-01-20 12:45:00,38.46,38.51,38.45,38.47,6500.0,29.6173,29.6558,29.6096,29.625,6500.0
2015-01-20 12:50:00,38.48,38.5,38.45,38.45,4500.0,29.6327,29.6481,29.6096,29.6096,4500.0
2015-01-20 12:55:00,38.45,38.5,38.44,38.49,6100.0,29.6096,29.6481,29.6019,29.6404,6100.0
2015-01-20 13:00:00,38.48,38.48,38.46,38.46,10400.0,29.6327,29.6327,29.6173,29.6173,10400.0
2015-01-20 13:05:00,38.47,38.47,38.38,38.38,11500.0,29.625,29.625,29.5557,29.5557,11500.0
2015-01-20 13:10:00,38.38,38.46,38.38,38.43,15900.0,29.5557,29.6173,29.5557,29.5942,15900.0
2015-01-20 13:15:00,38.43,38.49,38.43,38.46,12800.0,29.5942,29.6404,29.5942,29.6173,12800.0
2015-01-20 13:20:00,38.47,38.55,38.47,38.54,10000.0,29.625,29.6866,29.625,29.6789,10000.0
2015-01-20 13:25:00,38.54,38.55,38.5,38.52,10200.0,29.6789,29.6866,29.6481,29.6635,10200.0
2015-01-20 13:30:00,38.53,38.57,38.51,38.52,11200.0,29.6712,29.702,29.6558,29.6635,11200.0
2015-01-20 13:35:00,38.52,38.52,38.47,38.49,9300.0,29.6635,29.6635,29.625,29.6404,9300.0
2015-01-20 13:40:00,38.48,38.48,38.44,38.47,15700.0,29.6327,29.6327,29.6019,29.625,15700.0
2015-01-20 13:45:00,38.47,38.5,38.46,38.49,9500.0,29.625,29.6481,29.6173,29.6404,9500.0
2015-01-20 13:50:00,38.49,38.49,38.46,38.47,8700.0,29.6404,29.6404,29.6173,29.625,8700.0
2015-01-20 13:55:00,38.47,38.49,38.47,38.48,4200.0,29.625,29.6404,29.625,29.6327,4200.0
2015-01-20 14:00:00,38.48,38.54,38.47,38.52,13600.0,29.6327,29.6789,29.625,29.6635,13600.0
2015-01-20 14:05:00,38.52,38.52,38.47,38.5,19700.0,29.6635,29.6635,29.625,29.6481,19700.0
2015-01-20 14:10:00,38.49,38.49,38.47,38.48,6000.0,29.6404,29.6404,29.625,29.6327,6000.0
2015-01-20 14:15:00,38.49,38.49,38.45,38.48,13300.0,29.6404,29.6404,29.6096,29.6327,13300.0
2015-01-20 14:20:00,38.48,38.5,38.46,38.49,23700.0,29.6327,29.6481,29.6173,29.6404,23700.0
2015-01-20 14:25:00,38.5,38.5,38.43,38.46,10700.0,29.6481,29.6481,29.5942,29.6173,10700.0
2015-01-20 14:30:00,38.47,38.56,38.46,38.54,10300.0,29.625,29.6943,29.6173,29.6789,10300.0
2015-01-20 14:35:00,38.54,38.55,38.52,38.52,10600.0,29.6789,29.6866,29.6635,29.6635,10600.0
2015-01-20 14:40:00,38.52,38.55,38.51,38.54,43200.0,29.6635,29.6866,29.6558,29.6789,43200.0
2015-01-20 14:45:00,38.54,38.55,38.51,38.54,28300.0,29.6789,29.6866,29.6558,29.6789,28300.0
2015-01-20 14:50:00,38.54,38.55,38.51,38.52,21900.0,29.6789,29.6866,29.6558,29.6635,21900.0
2015-01-20 14:55:00,38.52,38.56,38.51,38.56,11300.0,29.6635,29.6943,29.6558,29.6943,11300.0
2015-01-20 15:00:00,38.58,38.6,38.55,38.57,19600.0,29.7097,29.7251,29.6866,29.702,19600.0
2015-01-20 15:05:00,38.56,38.6,38.55,38.59,18500.0,29.6943,29.7251,29.6866,29.7174,18500.0
2015-01-20 15:10:00,38.59,38.6,38.56,38.58,34900.0,29.7174,29.7251,29.6943,29.7097,34900.0
2015-01-20 15:15:00,38.58,38.61,38.55,38.6,37700.0,29.7097,29.7328,29.6866,29.7251,37700.0
2015-01-20 15:20:00,38.6,38.62,38.55,38.56,27700.0,29.7251,29.7405,29.6866,29.6943,27700.0
2015-01-20 15:25:00,38.57,38.6,38.56,38.59,32900.0,29.702,29.7251,29.6943,29.7174,32900.0
2015-01-20 15:30:00,38.59,38.6,38.53,38.55,48700.0,29.7174,29.7251,29.6712,29.6866,48700.0
2015-01-20 15:35:00,38.55,38.56,38.52,38.52,72400.0,29.6866,29.6943,29.6635,29.6635,72400.0
2015-01-20 15:40:00,38.52,38.57,38.52,38.53,35800.0,29.6635,29.702,29.6635,29.6712,35800.0
2015-01-20 15:45:00,38.53,38.54,38.52,38.52,40800.0,29.6712,29.6789,29.6635,29.6635,40800.0
2015-01-20 15:50:00,38.52,38.53,38.49,38.5,102900.0,29.6635,29.6712,29.6404,29.6481,102900.0
2015-01-20 15:55:00,38.5,38.55,38.49,38.53,117600.0,29.6481,29.6866,29.6404,29.6712,117600.0
2015-01-21 09:30:00,38.3,38.52,38.14,38.45,71500.0,29.4941,29.6635,29.3709,29.6096,71500.0
2015-01-21 09:35:00,38.4,38.59,38.38,38.58,16700.0,29.5711,29.7174,29.5557,29.7097,16700.0
2015-01-21 09:40:00,38.61,38.71,38.47,38.48,8100.0,29.7328,29.8098,29.625,29.6327,8100.0
2015-01-21 09:45:00,38.49,38.49,38.36,38.36,17000.0,29.6404,29.6404,29.5403,29.5403,17000.0
2015-01-21 09:50:00,38.39,38.48,38.37,38.46,31600.0,29.5634,29.6327,29.548,29.6173,31600.0
2015-01-21 09:55:00,38.49,38.51,38.44,38.46,28400.0,29.6404,29.6558,29.6019,29.6173,28400.0
2015-01-21 10:00:00,38.47,38.57,38.42,38.48,17600.0,29.625,29.702,29.5865,29.6327,17600.0
2015-01-21 10:05:00,38.48,38.52,38.38,38.39,22900.0,29.6327,29.6635,29.5557,29.5634,22900.0
2015-01-21 10:10:00,38.4,38.49,38.36,38.46,24200.0,29.5711,29.6404,29.5403,29.6173,24200.0
2015-01-21 10:15:00,38.45,38.59,38.44,38.59,12800.0,29.6096,29.7174,29.6019,29.7174,12800.0
2015-01-21 10:20:00,38.59,38.59,38.51,38.54,8800.0,29.7174,29.7174,29.6558,29.6789,8800.0
2015-01-21 10:25:00,38.53,38.59,38.47,38.55,16100.0,29.6712,29.7174,29.625,29.6866,16100.0
2015-01-21 10:30:00,38.55,38.57,38.52,38.55,12600.0,29.6866,29.702,29.6635,29.6866,12600.0
2015-01-21 10:35:00,38.55,38.56,38.5,38.51,19200.0,29.6866,29.6943,29.6481,29.6558,19200.0
2015-01-21 10:40:00,38.51,38.56,38.51,38.56,13800.0,29.6558,29.6943,29.6558,29.6943,13800.0
2015-01-21 10:45:00,38.57,38.65,38.52,38.64,15800.0,29.702,29.7636,29.6635,29.7559,15800.0
2015-01-21 10:50:00,38.65,38.68,38.59,38.67,22500.0,29.7636,29.7867,29.7174,29.779,22500.0
2015-01-21 10:55:00,38.66,38.67,38.61,38.62,19200.0,29.7713,29.779,29.7328,29.7405,19200.0
2015-01-21 11:00:00,38.62,38.68,38.59,38.59,16800.0,29.7405,29.7867,29.7174,29.7174,16800.0
2015-01-21 11:05:00,38.6,38.62,38.57,38.59,14000.0,29.7251,29.7405,29.702,29.7174,14000.0
2015-01-21 11:10:00,38.58,38.59,38.53,38.55,27300.0,29.7097,29.7174,29.6712,29.6866,27300.0
2015-01-21 11:15:00,38.55,38.55,38.51,38.52,22700.0,29.6866,29.6866,29.6558,29.6635,22700.0
2015-01-21 11:20:00,38.52,38.52,38.45,38.47,47200.0,29.6635,29.6635,29.6096,29.625,47200.0
2015-01-21 11:25:00,38.47,38.48,38.44,38.47,26200.0,29.625,29.6327,29.6019,29.625,26200.0
2015-01-21 11:30:00,38.48,38.52,38.46,38.5,15700.0,29.6327,29.6635,29.6173,29.6481,15700.0
2015-01-21 11:35:00,38.51,38.53,38.48,38.48,13000.0,29.6558,29.6712,29.6327,29.6327,13000.0
2015-01-21 11:40:00,38.49,38.51,38.47,38.49,10200.0,29.6404,29.6558,29.625,29.6404,10200.0
2015-01-21 11:45:00,38.5,38.56,38.49,38.56,9200.0,29.6481,29.6943,29.6404,29.6943,9200.0
2015-01-21 11:50:00,38.55,38.58,38.54,38.54,6800.0,29.6866,29.7097,29.6789,29.6789,6800.0
2015-01-21 11:55:00,38.53,38.57,38.52,38.52,8500.0,29.6712,29.702,29.6635,29.6635,8500.0
2015-01-21 12:00:00,38.52,38.53,38.51,38.51,5600.0,29.6635,29.6712,29.6558,29.6558,5600.0
2015-01-21 12:05:00,38.51,38.52,38.5,38.5,8400.0,29.6558,29.6635,29.6481,29.6481,8400.0
2015-01-21 12:10:00,38.5,38.57,38.49,38.57,10600.0,29.6481,29.702,29.6404,29.702,10600.0
2015-01-21 12:15:00,38.57,38.57,38.53,38.53,14100.0,29.702,29.702,29.6712,29.6712,14100.0
2015-01-21 12:20:00,38.52,38.53,38.49,38.51,21700.0,29.6635,29.6712,29.6404,29.6558,21700.0
2015-01-21 12:25:00,38.5,38.52,38.49,38.52,15200.0,29.6481,29.6635,29.6404,29.6635,15200.0
2015-01-21 12:30:00,38.53,38.55,38.49,38.5,7300.0,29.6712,29.6866,29.6404,29.6481,7300.0
2015-01-21 12:35:00,38.49,38.51,38.49,38.51,14400.0,29.6404,29.6558,29.6404,29.6558,14400.0
2015-01-21 12:40:00,38.5,38.51,38.5,38.5,2400.0,29.6481,29.6558,29.6481,29.6481,2400.0
2015-01-21 12:45:00,38.51,38.53,38.5,38.5,9200.0,29.6558,29.6712,29.6481,29.6481,9200.0
2015-01-21 12:50:00,38.51,38.53,38.41,38.45,49000.0,29.6558,29.6712,29.5788,29.6096,49000.0
2015-01-21 12:55:00,38.45,38.5,38.44,38.5,5300.0,29.6096,29.6481,29.6019,29.6481,5300.0
2015-01-21 13:00:00,38.5,38.51,38.46,38.51,7400.0,29.6481,29.6558,29.6173,29.6558,7400.0
2015-01-21 13:05:00,38.52,38.52,38.45,38.5,8600.0,29.6635,29.6635,29.6096,29.6481,8600.0
2015-01-21 13:10:00,38.51,38.51,38.45,38.49,13900.0,29.6558,29.6558,29.6096,29.6404,13900.0
2015-01-21 13:15:00,38.49,38.51,38.46,38.48,10400.0,29.6404,29.6558,29.6173,29.6327,10400.0
2015-01-21 13:20:00,38.48,38.5,38.44,38.45,18500.0,29.6327,29.6481,29.6019,29.6096,18500.0
2015-01-21 13:25:00,38.45,38.46,38.38,38.38,26800.0,29.6096,29.6173,29.5557,29.5557,26800.0
2015-01-21 13:30:00,38.39,38.39,38.36,38.37,24200.0,29.5634,29.5634,29.5403,29.548,24200.0
2015-01-21 13:35:00,38.37,38.42,38.35,38.41,13400.0,29.548,29.5865,29.5326,29.5788,13400.0
2015-01-21 13:40:00,38.41,38.42,38.39,38.42,15500.0,29.5788,29.5865,29.5634,29.5865,15500.0
2015-01-21 13:45:00,38.43,38.43,38.36,38.36,29800.0,29.5942,29.5942,29.5403,29.5403,29800.0
2015-01-21 13:50:00,38.36,38.38,38.35,38.36,6700.0,29.5403,29.5557,29.5326,29.5403,6700.0
2015-01-21 13:55:00,38.36,38.38,38.34,38.37,30400.0,29.5403,29.5557,29.5249,29.548,30400.0
2015-01-21 14:00:00,38.36,38.39,38.33,38.39,27800.0,29.5403,29.5634,29.5172,29.5634,27800.0
2015-01-21 14:05:00,38.39,38.4,38.35,38.36,8200.0,29.5634,29.5711,29.5326,29.5403,8200.0
2015-01-21 14:10:00,38.36,38.39,38.33,38.39,25000.0,29.5403,29.5634,29.5172,29.5634,25000.0
2015-01-21 14:15:00,38.39,38.42,38.37,38.37,10100.0,29.5634,29.5865,29.548,29.548,10100.0
2015-01-21 14:20:00,38.38,38.44,38.37,38.41,10200.0,29.5557,29.6019,29.548,29.5788,10200.0
2015-01-21 14:25:00,38.42,38.44,38.4,38.44,41700.0,29.5865,29.6019,29.5711,29.6019,41700.0
2015-01-21 14:30:00,38.43,38.48,38.43,38.45,32800.0,29.5942,29.6327,29.5942,29.6096,32800.0
2015-01-21 14:35:00,38.45,38.47,38.44,38.44,25300.0,29.6096,29.625,29.6019,29.6019,25300.0
2015-01-21 14:40:00,38.45,38.5,38.42,38.5,12900.0,29.6096,29.6481,29.5865,29.6481,12900.0
2015-01-21 14:45:00,38.51,38.55,38.51,38.55,25900.0,29.6558,29.6866,29.6558,29.6866,25900.0
2015-01-21 14:50:00,38.55,38.58,38.54,38.57,98900.0,29.6866,29.7097,29.6789,29.702,98900.0
2015-01-21 14:55:00,38.57,38.58,38.55,38.56,25600.0,29.702,29.7097,29.6866,29.6943,25600.0
2015-01-21 15:00:00,38.55,38.56,38.48,38.48,28500.0,29.6866,29.6943,29.6327,29.6327,28500.0
2015-01-21 15:05:00,38.48,38.48,38.44,38.45,29500.0,29.6327,29.6327,29.6019,29.6096,29500.0
2015-01-21 15:10:00,38.45,38.5,38.41,38.5,41100.0,29.6096,29.6481,29.5788,29.6481,41100.0
2015-01-21 15:15:00,38.5,38.56,38.49,38.56,10900.0,29.6481,29.6943,29.6404,29.6943,10900.0
2015-01-21 15:20:00,38.56,38.57,38.52,38.55,11700.0,29.6943,29.702,29.6635,29.6866,11700.0
2015-01-21 15:25:00,38.55,38.56,38.53,38.53,10100.0,29.6866,29.6943,29.6712,29.6712,10100.0
2015-01-21 15:30:00,38.53,38.59,38.52,38.56,22800.0,29.6712,29.7174,29.6635,29.6943,22800.0
2015-01-21 15:35:00,38.58,38.58,38.51,38.54,19000.0,29.7097,29.7097,29.6558,29.6789,19000.0
2015-01-21 15:40:00,38.54,38.55,38.5,38.51,17800.0,29.6789,29.6866,29.6481,29.6558,17800.0
2015-01-21 15:45:00,38.51,38.53,38.51,38.52,15400.0,29.6558,29.6712,29.6558,29.6635,15400.0
2015-01-21 15:50:00,38.53,38.55,38.51,38.53,31900.0,29.6712,29.6866,29.6558,29.6712,31900.0
2015-01-21 15:55:00,38.52,38.53,38.49,38.5,92200.0,29.6635,29.6712,29.6404,29.6481,92200.0
2015-01-22 09:30:00,38.33,38.58,38.3,38.44,65900.0,29.5172,29.7097,29.4941,29.6019,65900.0
2015-01-22 09:35:00,38.43,38.64,38.32,38.56,21800.0,29.5942,29.7559,29.5095,29.6943,21800.0
2015-01-22 09:40:00,38.58,38.58,38.45,38.51,18000.0,29.7097,29.7097,29.6096,29.6558,18000.0
2015-01-22 09:45:00,38.53,38.63,38.37,38.55,117700.0,29.6712,29.7482,29.548,29.6866,117700.0
2015-01-22 09:50:00,38.55,38.73,38.5,38.73,32000.0,29.6866,29.8252,29.6481,29.8252,32000.0
2015-01-22 09:55:00,38.67,38.84,38.62,38.81,20500.0,29.779,29.9099,29.7405,29.8868,20500.0
2015-01-22 10:00:00,38.8,38.83,38.75,38.79,20600.0,29.8791,29.9022,29.8406,29.8714,20600.0
2015-01-22 10:05:00,38.8,38.81,38.69,38.8,27400.0,29.8791,29.8868,29.7944,29.8791,27400.0
2015-01-22 10:10:00,38.79,38.94,38.77,38.93,24000.0,29.8714,29.9869,29.856,29.9792,24000.0
2015-01-22 10:15:00,38.93,39.04,38.9,39.03,32400.0,29.9792,30.0639,29.9561,30.0562,32400.0
2015-01-22 10:20:00,39.02,39.04,38.99,38.99,31900.0,30.0485,30.0639,30.0254,30.0254,31900.0
2015-01-22 10:25:00,38.99,39.01,38.95,39.0,27500.0,30.0254,30.0408,29.9946,30.0331,27500.0
2015-01-22 10:30:00,38.99,39.01,38.96,38.99,34000.0,30.0254,30.0408,30.0023,30.0254,34000.0
2015-01-22 10:35:00,38.98,39.06,38.97,39.06,49400.0,30.0177,30.0793,30.01,30.0793,49400.0
2015-01-22 10:40:00,39.07,39.13,39.06,39.13,36300.0,30.087,30.1332,30.0793,30.1332,36300.0
2015-01-22 10:45:00,39.14,39.2,39.12,39.2,31300.0,30.1409,30.1871,30.1255,30.1871,31300.0
2015-01-22 10:50:00,39.2,39.21,39.18,39.19,20400.0,30.1871,30.1948,30.1717,30.1794,20400.0
2015-01-22 10:55:00,39.18,39.34,39.17,39.33,58300.0,30.1717,30.295,30.164,30.2873,58300.0
2015-01-22 11:00:00,39.33,39.35,39.31,39.34,22700.0,30.2873,30.3027,30.2719,30.295,22700.0
2015-01-22 11:05:00,39.33,39.34,39.3,39.32,17300.0,30.2873,30.295,30.2642,30.2796,17300.0
2015-01-22 11:10:00,39.32,39.32,39.27,39.3,17900.0,30.2796,30.2796,30.2411,30.2642,17900.0
2015-01-22 11:15:00,39.3,39.31,39.27,39.28,15500.0,30.2642,30.2719,30.2411,30.2488,15500.0
2015-01-22 11:20:00,39.28,39.35,39.27,39.34,13700.0,30.2488,30.3027,30.2411,30.295,13700.0
2015-01-22 11:25:00,39.33,39.35,39.32,39.35,9100.0,30.2873,30.3027,30.2796,30.3027,9100.0
2015-01-22 11:30:00,39.35,39.39,39.29,39.32,18400.0,30.3027,30.3335,30.2565,30.2796,18400.0
2015-01-22 11:35:00,39.32,39.34,39.26,39.31,14900.0,30.2796,30.295,30.2334,30.2719,14900.0
2015-01-22 11:40:00,39.31,39.35,39.29,39.29,12600.0,30.2719,30.3027,30.2565,30.2565,12600.0
2015-01-22 11:45:00,39.28,39.33,39.28,39.33,9600.0,30.2488,30.2873,30.2488,30.2873,9600.0
2015-01-22 11:50:00,39.32,39.33,39.29,39.3,11000.0,30.2796,30.2873,30.2565,30.2642,11000.0
2015-01-22 11:55:00,39.29,39.34,39.29,39.34,14000.0,30.2565,30.295,30.2565,30.295,14000.0
2015-01-22 12:00:00,39.35,39.37,39.32,39.34,11600.0,30.3027,30.3181,30.2796,30.295,11600.0
2015-01-22 12:05:00,39.36,39.37,39.31,39.32,13900.0,30.3104,30.3181,30.2719,30.2796,13900.0
2015-01-22 12:10:00,39.32,39.38,39.31,39.36,14700.0,30.2796,30.3258,30.2719,30.3104,14700.0
2015-01-22 12:15:00,39.35,39.36,39.33,39.34,10000.0,30.3027,30.3104,30.2873,30.295,10000.0
2015-01-22 12:20:00,39.34,39.39,39.33,39.38,24300.0,30.295,30.3335,30.2873,30.3258,24300.0
2015-01-22 12:25:00,39.38,39.38,39.35,39.38,7200.0,30.3258,30.3258,30.3027,30.3258,7200.0
2015-01-22 12:30:00,39.38,39.38,39.29,39.3,34500.0,30.3258,30.3258,30.2565,30.2642,34500.0
2015-01-22 12:35:00,39.29,39.3,39.25,39.26,15400.0,30.2565,30.2642,30.2257,30.2334,15400.0
2015-01-22 12:40:00,39.25,39.27,39.22,39.27,7400.0,30.2257,30.2411,30.2025,30.2411,7400.0
2015-01-22 12:45:00,39.26,39.27,39.22,39.26,10000.0,30.2334,30.2411,30.2025,30.2334,10000.0
2015-01-22 12:50:00,39.25,39.26,39.18,39.18,8600.0,30.2257,30.2334,30.1717,30.1717,8600.0
2015-01-22 12:55:00,39.18,39.19,39.15,39.19,6600.0,30.1717,30.1794,30.1486,30.1794,6600.0
2015-01-22 13:00:00,39.19,39.2,39.16,39.19,10700.0,30.1794,30.1871,30.1563,30.1794,10700.0
2015-01-22 13:05:00,39.19,39.19,39.15,39.16,6700.0,30.1794,30.1794,30.1486,30.1563,6700.0
2015-01-22 13:10:00,39.16,39.2,39.15,39.16,17800.0,30.1563,30.1871,30.1486,30.1563,17800.0
2015-01-22 13:15:00,39.16,39.16,39.09,39.13,11200.0,30.1563,30.1563,30.1024,30.1332,11200.0
2015-01-22 13:20:00,39.14,39.15,39.13,39.14,8500.0,30.1409,30.1486,30.1332,30.1409,8500.0
2015-01-22 13:25:00,39.13,39.14,39.08,39.11,8400.0,30.1332,30.1409,30.0947,30.1178,8400.0
2015-01-22 13:30:00,39.11,39.15,39.11,39.13,13700.0,30.1178,30.1486,30.1178,30.1332,13700.0
2015-01-22 13:35:00,39.12,39.15,39.11,39.15,8300.0,30.1255,30.1486,30.1178,30.1486,8300.0
2015-01-22 13:40:00,39.15,39.21,39.14,39.18,21900.0,30.1486,30.1948,30.1409,30.1717,21900.0
2015-01-22 13:45:00,39.17,39.24,39.17,39.23,9700.0,30.164,30.2179,30.164,30.2102,9700.0
2015-01-22 13:50:00,39.23,39.29,39.23,39.28,11400.0,30.2102,30.2565,30.2102,30.2488,11400.0
2015-01-22 13:55:00,39.29,39.3,39.26,39.3,15600.0,30.2565,30.2642,30.2334,30.2642,15600.0
2015-01-22 14:00:00,39.3,39.34,39.29,39.34,11600.0,30.2642,30.295,30.2565,30.295,11600.0
2015-01-22 14:05:00,39.32,39.33,39.23,39.28,10300.0,30.2796,30.2873,30.2102,30.2488,10300.0
2015-01-22 14:10:00,39.27,39.33,39.27,39.32,7000.0,30.2411,30.2873,30.2411,30.2796,7000.0
2015-01-22 14:15:00,39.33,39.37,39.33,39.35,18500.0,30.2873,30.3181,30.2873,30.3027,18500.0
2015-01-22 14:20:00,39.36,39.36,39.33,39.34,10000.0,30.3104,30.3104,30.2873,30.295,10000.0
2015-01-22 14:25:00,39.35,39.35,39.31,39.33,24800.0,30.3027,30.3027,30.2719,30.2873,24800.0
2015-01-22 14:30:00,39.33,39.37,39.32,39.32,39200.0,30.2873,30.3181,30.2796,30.2796,39200.0
2015-01-22 14:35:00,39.32,39.33,39.31,39.31,17700.0,30.2796,30.2873,30.2719,30.2719,17700.0
2015-01-22 14:40:00,39.32,39.32,39.28,39.3,16900.0,30.2796,30.2796,30.2488,30.2642,16900.0
2015-01-22 14:45:00,39.3,39.35,39.29,39.3,48400.0,30.2642,30.3027,30.2565,30.2642,48400.0
2015-01-22 14:50:00,39.3,39.33,39.27,39.33,24000.0,30.2642,30.2873,30.2411,30.2873,24000.0
2015-01-22 14:55:00,39.34,39.45,39.34,39.43,16900.0,30.295,30.3797,30.295,30.3643,16900.0
2015-01-22 15:00:00,39.43,39.48,39.41,39.47,48900.0,30.3643,30.4028,30.3489,30.3951,48900.0
2015-01-22 15:05:00,39.48,39.53,39.48,39.53,22000.0,30.4028,30.4413,30.4028,30.4413,22000.0
2015-01-22 15:10:00,39.53,39.55,39.52,39.55,20100.0,30.4413,30.4567,30.4336,30.4567,20100.0
2015-01-22 15:15:00,39.55,39.66,39.54,39.64,44700.0,30.4567,30.5414,30.449,30.526,44700.0
2015-01-22 15:20:00,39.65,39.67,39.57,39.57,19900.0,30.5337,30.5491,30.4721,30.4721,19900.0
2015-01-22 15:25:00,39.57,39.61,39.54,39.6,53200.0,30.4721,30.5029,30.449,30.4952,53200.0
2015-01-22 15:30:00,39.6,39.62,39.58,39.59,41900.0,30.4952,30.5106,30.4798,30.4875,41900.0
2015-01-22 15:35:00,39.59,39.62,39.57,39.61,29700.0,30.4875,30.5106,30.4721,30.5029,29700.0
2015-01-22 15:40:00,39.61,39.68,39.59,39.63,73500.0,30.5029,30.5568,30.4875,30.5183,73500.0
2015-01-22 15:45:00,39.63,39.65,39.6,39.63,56800.0,30.5183,30.5337,30.4952,30.5183,56800.0
2015-01-22 15:50:00,39.63,39.66,39.62,39.65,68900.0,30.5183,30.5414,30.5106,30.5337,68900.0
2015-01-22 15:55:00,39.65,39.66,39.61,39.65,166700.0,30.5337,30.5414,30.5029,30.5337,166700.0
2015-01-23 09:30:00,39.7,39.74,39.62,39.65,66700.0,30.5722,30.603,30.5106,30.5337,66700.0
2015-01-23 09:35:00,39.71,39.71,39.55,39.55,18100.0,30.5799,30.5799,30.4567,30.4567,18100.0
2015-01-23 09:40:00,39.59,39.59,39.4,39.4,6600.0,30.4875,30.4875,30.3412,30.3412,6600.0
2015-01-23 09:45:00,39.39,39.53,39.39,39.49,34200.0,30.3335,30.4413,30.3335,30.4105,34200.0
2015-01-23 09:50:00,39.48,39.52,39.47,39.48,17300.0,30.4028,30.4336,30.3951,30.4028,17300.0
2015-01-23 09:55:00,39.49,39.64,39.49,39.63,17100.0,30.4105,30.526,30.4105,30.5183,17100.0
2015-01-23 10:00:00,39.63,39.65,39.54,39.55,37300.0,30.5183,30.5337,30.449,30.4567,37300.0
2015-01-23 10:05:00,39.56,39.58,39.5,39.51,18800.0,30.4644,30.4798,30.4182,30.4259,18800.0
2015-01-23 10:10:00,39.5,39.53,39.43,39.44,15100.0,30.4182,30.4413,30.3643,30.372,15100.0
2015-01-23 10:15:00,39.44,39.45,39.39,39.4,10500.0,30.372,30.3797,30.3335,30.3412,10500.0
2015-01-23 10:20:00,39.4,39.42,39.39,39.4,19500.0,30.3412,30.3566,30.3335,30.3412,19500.0
2015-01-23 10:25:00,39.39,39.4,39.33,39.39,15300.0,30.3335,30.3412,30.2873,30.3335,15300.0
2015-01-23 10:30:00,39.39,39.4,39.33,39.33,33600.0,30.3335,30.3412,30.2873,30.2873,33600.0
2015-01-23 10:35:00,39.33,39.34,39.28,39.28,17800.0,30.2873,30.295,30.2488,30.2488,17800.0
2015-01-23 10:40:00,39.27,39.27,39.23,39.26,23700.0,30.2411,30.2411,30.2102,30.2334,23700.0
2015-01-23 10:45:00,39.26,39.32,39.25,39.32,16400.0,30.2334,30.2796,30.2257,30.2796,16400.0
2015-01-23 10:50:00,39.31,39.46,39.31,39.44,19300.0,30.2719,30.3874,30.2719,30.372,19300.0
2015-01-23 10:55:00,39.45,39.49,39.42,39.42,9800.0,30.3797,30.4105,30.3566,30.3566,9800.0
2015-01-23 11:00:00,39.42,39.45,39.41,39.45,4900.0,30.3566,30.3797,30.3489,30.3797,4900.0
2015-01-23 11:05:00,39.45,39.46,39.44,39.44,5200.0,30.3797,30.3874,30.372,30.372,5200.0
2015-01-23 11:10:00,39.43,39.43,39.35,39.38,8700.0,30.3643,30.3643,30.3027,30.3258,8700.0
2015-01-23 11:15:00,39.38,39.44,39.38,39.44,12700.0,30.3258,30.372,30.3258,30.372,12700.0
2015-01-23 11:20:00,39.45,39.48,39.42,39.48,3700.0,30.3797,30.4028,30.3566,30.4028,3700.0
2015-01-23 11:25:00,39.47,39.51,39.47,39.51,7600.0,30.3951,30.4259,30.3951,30.4259,7600.0
2015-01-23 11:30:00,39.5,39.52,39.48,39.51,14400.0,30.4182,30.4336,30.4028,30.4259,14400.0
2015-01-23 11:35:00,39.5,39.5,39.45,39.48,11300.0,30.4182,30.4182,30.3797,30.4028,11300.0
2015-01-23 11:40:00,39.47,39.49,39.46,39.47,5600.0,30.3951,30.4105,30.3874,30.3951,5600.0
2015-01-23 11:45:00,39.47,39.5,39.45,39.45,9200.0,30.3951,30.4182,30.3797,30.3797,9200.0
2015-01-23 11:50:00,39.45,39.47,39.41,39.42,14300.0,30.3797,30.3951,30.3489,30.3566,14300.0
2015-01-23 11:55:00,39.42,39.45,39.41,39.41,10200.0,30.3566,30.3797,30.3489,30.3489,10200.0
2015-01-23 12:00:00,39.41,39.43,39.4,39.4,5000.0,30.3489,30.3643,30.3412,30.3412,5000.0
2015-01-23 12:05:00,39.4,39.44,39.37,39.44,9200.0,30.3412,30.372,30.3181,30.372,9200.0
2015-01-23 12:10:00,39.43,39.52,39.43,39.48,19900.0,30.3643,30.4336,30.3643,30.4028,19900.0
2015-01-23 12:15:00,39.48,39.5,39.42,39.42,23800.0,30.4028,30.4182,30.3566,30.3566,23800.0
2015-01-23 12:20:00,39.43,39.43,39.38,39.4,11800.0,30.3643,30.3643,30.3258,30.3412,11800.0
2015-01-23 12:25:00,39.41,39.46,39.4,39.45,9800.0,30.3489,30.3874,30.3412,30.3797,9800.0
2015-01-23 12:30:00,39.46,39.5,39.45,39.49,5600.0,30.3874,30.4182,30.3797,30.4105,5600.0
2015-01-23 12:35:00,39.49,39.51,39.45,39.49,10700.0,30.4105,30.4259,30.3797,30.4105,10700.0
2015-01-23 12:40:00,39.5,39.5,39.45,39.47,5300.0,30.4182,30.4182,30.3797,30.3951,5300.0
2015-01-23 12:45:00,39.45,39.46,39.43,39.44,6900.0,30.3797,30.3874,30.3643,30.372,6900.0
2015-01-23 12:50:00,39.44,39.47,39.41,39.41,16000.0,30.372,30.3951,30.3489,30.3489,16000.0
2015-01-23 12:55:00,39.4,39.4,39.36,39.39,8700.0,30.3412,30.3412,30.3104,30.3335,8700.0
2015-01-23 13:00:00,39.38,39.39,39.35,39.37,23900.0,30.3258,30.3335,30.3027,30.3181,23900.0
2015-01-23 13:05:00,39.37,39.38,39.34,39.38,46900.0,30.3181,30.3258,30.295,30.3258,46900.0
2015-01-23 13:10:00,39.39,39.4,39.39,39.4,6000.0,30.3335,30.3412,30.3335,30.3412,6000.0
2015-01-23 13:15:00,39.39,39.39,39.33,39.34,10000.0,30.3335,30.3335,30.2873,30.295,10000.0
2015-01-23 13:20:00,39.34,39.36,39.33,39.36,9500.0,30.295,30.3104,30.2873,30.3104,9500.0
2015-01-23 13:25:00,39.37,39.39,39.35,39.37,8000.0,30.3181,30.3335,30.3027,30.3181,8000.0
2015-01-23 13:30:00,39.38,39.38,39.35,39.36,4400.0,30.3258,30.3258,30.3027,30.3104,4400.0
2015-01-23 13:35:00,39.35,39.39,39.35,39.39,7500.0,30.3027,30.3335,30.3027,30.3335,7500.0
2015-01-23 13:40:00,39.38,39.41,39.37,39.41,15200.0,30.3258,30.3489,30.3181,30.3489,15200.0
2015-01-23 13:45:00,39.4,39.41,39.37,39.39,17400.0,30.3412,30.3489,30.3181,30.3335,17400.0
2015-01-23 13:50:00,39.38,39.4,39.38,39.4,5300.0,30.3258,30.3412,30.3258,30.3412,5300.0
2015-01-23 13:55:00,39.39,39.4,39.36,39.39,109400.0,30.3335,30.3412,30.3104,30.3335,109400.0
2015-01-23 14:00:00,39.39,39.4,39.34,39.38,120300.0,30.3335,30.3412,30.295,30.3258,120300.0
2015-01-23 14:05:00,39.38,39.4,39.35,39.4,19100.0,30.3258,30.3412,30.3027,30.3412,19100.0
2015-01-23 14:10:00,39.39,39.4,39.36,39.39,21200.0,30.3335,30.3412,30.3104,30.3335,21200.0
2015-01-23 14:15:00,39.39,39.4,39.35,39.39,12700.0,30.3335,30.3412,30.3027,30.3335,12700.0
2015-01-23 14:20:00,39.38,39.39,39.37,39.38,8100.0,30.3258,30.3335,30.3181,30.3258,8100.0
2015-01-23 14:25:00,39.39,39.41,39.38,39.4,12700.0,30.3335,30.3489,30.3258,30.3412,12700.0
2015-01-23 14:30:00,39.38,39.41,39.37,39.4,18200.0,30.3258,30.3489,30.3181,30.3412,18200.0
2015-01-23 14:35:00,39.4,39.41,39.38,39.39,20900.0,30.3412,30.3489,30.3258,30.3335,20900.0
2015-01-23 14:40:00,39.4,39.43,39.4,39.41,10400.0,30.3412,30.3643,30.3412,30.3489,10400.0
2015-01-23 14:45:00,39.41,39.42,39.39,39.4,11800.0,30.3489,30.3566,30.3335,30.3412,11800.0
2015-01-23 14:50:00,39.4,39.44,39.38,39.41,13900.0,30.3412,30.372,30.3258,30.3489,13900.0
2015-01-23 14:55:00,39.42,39.43,39.4,39.4,8200.0,30.3566,30.3643,30.3412,30.3412,8200.0
2015-01-23 15:00:00,39.4,39.42,39.38,39.39,37400.0,30.3412,30.3566,30.3258,30.3335,37400.0
2015-01-23 15:05:00,39.39,39.41,39.36,39.39,32400.0,30.3335,30.3489,30.3104,30.3335,32400.0
2015-01-23 15:10:00,39.39,39.41,39.39,39.4,15700.0,30.3335,30.3489,30.3335,30.3412,15700.0
2015-01-23 15:15:00,39.39,39.41,39.34,39.39,16800.0,30.3335,30.3489,30.295,30.3335,16800.0
2015-01-23 15:20:00,39.39,39.43,39.37,39.43,25200.0,30.3335,30.3643,30.3181,30.3643,25200.0
2015-01-23 15:25:00,39.43,39.44,39.4,39.43,16100.0,30.3643,30.372,30.3412,30.3643,16100.0
2015-01-23 15:30:00,39.42,39.43,39.4,39.42,19300.0,30.3566,30.3643,30.3412,30.3566,19300.0
2015-01-23 15:35:00,39.42,39.44,39.39,39.4,27500.0,30.3566,30.372,30.3335,30.3412,27500.0
2015-01-23 15:40:00,39.41,39.46,39.41,39.42,20600.0,30.3489,30.3874,30.3489,30.3566,20600.0
2015-01-23 15:45:00,39.42,39.45,39.39,39.45,65100.0,30.3566,30.3797,30.3335,30.3797,65100.0
2015-01-23 15:50:00,39.44,39.46,39.43,39.45,54800.0,30.372,30.3874,30.3643,30.3797,54800.0
2015-01-23 15:55:00,39.47,39.49,39.41,39.48,191300.0,30.3951,30.4105,30.3489,30.4028,191300.0
2015-01-26 09:30:00,39.16,39.19,38.92,39.01,91800.0,30.1563,30.1794,29.9715,30.0408,91800.0
2015-01-26 09:35:00,38.99,39.06,38.84,38.85,33600.0,30.0254,30.0793,29.9099,29.9176,33600.0
2015-01-26 09:40:00,38.86,38.86,38.66,38.67,36900.0,29.9253,29.9253,29.7713,29.779,36900.0
2015-01-26 09:45:00,38.65,38.7,38.59,38.62,30200.0,29.7636,29.8021,29.7174,29.7405,30200.0
2015-01-26 09:50:00,38.64,38.66,38.58,38.62,53500.0,29.7559,29.7713,29.7097,29.7405,53500.0
2015-01-26 09:55:00,38.61,38.63,38.54,38.55,23100.0,29.7328,29.7482,29.6789,29.6866,23100.0
2015-01-26 10:00:00,38.56,38.6,38.53,38.54,24800.0,29.6943,29.7251,29.6712,29.6789,24800.0
2015-01-26 10:05:00,38.54,38.58,38.51,38.52,45300.0,29.6789,29.7097,29.6558,29.6635,45300.0
2015-01-26 10:10:00,38.51,38.54,38.43,38.43,71000.0,29.6558,29.6789,29.5942,29.5942,71000.0
2015-01-26 10:15:00,38.44,38.46,38.41,38.44,39500.0,29.6019,29.6173,29.5788,29.6019,39500.0
2015-01-26 10:20:00,38.44,38.54,38.44,38.5,39200.0,29.6019,29.6789,29.6019,29.6481,39200.0
2015-01-26 10:25:00,38.51,38.55,38.5,38.51,38500.0,29.6558,29.6866,29.6481,29.6558,38500.0
2015-01-26 10:30:00,38.52,38.56,38.49,38.51,68000.0,29.6635,29.6943,29.6404,29.6558,68000.0
2015-01-26 10:35:00,38.51,38.54,38.49,38.52,55400.0,29.6558,29.6789,29.6404,29.6635,55400.0
2015-01-26 10:40:00,38.52,38.6,38.5,38.53,38000.0,29.6635,29.7251,29.6481,29.6712,38000.0
2015-01-26 10:45:00,38.54,38.61,38.54,38.6,33600.0,29.6789,29.7328,29.6789,29.7251,33600.0
2015-01-26 10:50:00,38.61,38.66,38.6,38.64,28200.0,29.7328,29.7713,29.7251,29.7559,28200.0
2015-01-26 10:55:00,38.65,38.65,38.58,38.6,25900.0,29.7636,29.7636,29.7097,29.7251,25900.0
2015-01-26 11:00:00,38.59,38.62,38.56,38.62,32700.0,29.7174,29.7405,29.6943,29.7405,32700.0
2015-01-26 11:05:00,38.62,38.66,38.6,38.61,15700.0,29.7405,29.7713,29.7251,29.7328,15700.0
2015-01-26 11:10:00,38.61,38.64,38.59,38.59,19800.0,29.7328,29.7559,29.7174,29.7174,19800.0
2015-01-26 11:15:00,38.59,38.65,38.57,38.64,51500.0,29.7174,29.7636,29.702,29.7559,51500.0
2015-01-26 11:20:00,38.65,38.72,38.64,38.67,21300.0,29.7636,29.8175,29.7559,29.779,21300.0
2015-01-26 11:25:00,38.67,38.73,38.64,38.73,17700.0,29.779,29.8252,29.7559,29.8252,17700.0
2015-01-26 11:30:00,38.72,38.75,38.69,38.69,22600.0,29.8175,29.8406,29.7944,29.7944,22600.0
2015-01-26 11:35:00,38.69,38.72,38.67,38.72,16900.0,29.7944,29.8175,29.779,29.8175,16900.0
2015-01-26 11:40:00,38.72,38.88,38.71,38.87,24100.0,29.8175,29.9407,29.8098,29.933,24100.0
2015-01-26 11:45:00,38.87,38.87,38.79,38.81,43700.0,29.933,29.933,29.8714,29.8868,43700.0
2015-01-26 11:50:00,38.81,38.89,38.79,38.89,13100.0,29.8868,29.9484,29.8714,29.9484,13100.0
2015-01-26 11:55:00,38.89,38.91,38.84,38.85,33800.0,29.9484,29.9638,29.9099,29.9176,33800.0
2015-01-26 12:00:00,38.84,38.85,38.8,38.8,8900.0,29.9099,29.9176,29.8791,29.8791,8900.0
2015-01-26 12:05:00,38.79,38.82,38.77,38.82,10300.0,29.8714,29.8945,29.856,29.8945,10300.0
2015-01-26 12:10:00,38.81,38.82,38.77,38.78,10300.0,29.8868,29.8945,29.856,29.8637,10300.0
2015-01-26 12:15:00,38.78,38.81,38.77,38.81,5500.0,29.8637,29.8868,29.856,29.8868,5500.0
2015-01-26 12:20:00,38.82,38.87,38.82,38.86,8400.0,29.8945,29.933,29.8945,29.9253,8400.0
2015-01-26 12:25:00,38.86,38.89,38.86,38.88,3100.0,29.9253,29.9484,29.9253,29.9407,3100.0
2015-01-26 12:30:00,38.87,38.89,38.84,38.84,4700.0,29.933,29.9484,29.9099,29.9099,4700.0
2015-01-26 12:35:00,38.85,38.86,38.79,38.84,11300.0,29.9176,29.9253,29.8714,29.9099,11300.0
2015-01-26 12:40:00,38.85,38.86,38.77,38.79,30100.0,29.9176,29.9253,29.856,29.8714,30100.0
2015-01-26 12:45:00,38.79,38.82,38.74,38.75,15700.0,29.8714,29.8945,29.8329,29.8406,15700.0
2015-01-26 12:50:00,38.76,38.82,38.76,38.82,5300.0,29.8483,29.8945,29.8483,29.8945,5300.0
2015-01-26 12:55:00,38.82,38.85,38.8,38.84,3700.0,29.8945,29.9176,29.8791,29.9099,3700.0
2015-01-26 13:00:00,38.84,38.85,38.78,38.8,25900.0,29.9099,29.9176,29.8637,29.8791,25900.0
2015-01-26 13:05:00,38.81,38.83,38.78,38.83,11600.0,29.8868,29.9022,29.8637,29.9022,11600.0
2015-01-26 13:10:00,38.84,38.88,38.84,38.88,3900.0,29.9099,29.9407,29.9099,29.9407,3900.0
2015-01-26 13:15:00,38.87,38.9,38.86,38.89,5300.0,29.933,29.9561,29.9253,29.9484,5300.0
2015-01-26 13:20:00,38.89,38.93,38.87,38.91,13200.0,29.9484,29.9792,29.933,29.9638,13200.0
2015-01-26 13:25:00,38.91,38.93,38.81,38.81,60400.0,29.9638,29.9792,29.8868,29.8868,60400.0
2015-01-26 13:30:00,38.82,38.83,38.8,38.82,12500.0,29.8945,29.9022,29.8791,29.8945,12500.0
2015-01-26 13:35:00,38.81,38.88,38.81,38.88,4300.0,29.8868,29.9407,29.8868,29.9407,4300.0
2015-01-26 13:40:00,38.88,38.89,38.85,38.86,29900.0,29.9407,29.9484,29.9176,29.9253,29900.0
2015-01-26 13:45:00,38.86,38.92,38.85,38.9,24900.0,29.9253,29.9715,29.9176,29.9561,24900.0
2015-01-26 13:50:00,38.91,38.92,38.84,38.84,29500.0,29.9638,29.9715,29.9099,29.9099,29500.0
2015-01-26 13:55:00,38.84,38.92,38.83,38.92,7200.0,29.9099,29.9715,29.9022,29.9715,7200.0
2015-01-26 14:00:00,38.92,38.94,38.91,38.93,7600.0,29.9715,29.9869,29.9638,29.9792,7600.0
2015-01-26 14:05:00,38.92,39.0,38.92,39.0,11100.0,29.9715,30.0331,29.9715,30.0331,11100.0
2015-01-26 14:10:00,38.99,38.99,38.94,38.95,12000.0,30.0254,30.0254,29.9869,29.9946,12000.0
2015-01-26 14:15:00,38.95,39.0,38.95,39.0,2800.0,29.9946,30.0331,29.9946,30.0331,2800.0
2015-01-26 14:20:00,39.0,39.0,38.88,38.92,42800.0,30.0331,30.0331,29.9407,29.9715,42800.0
2015-01-26 14:25:00,38.92,38.96,38.92,38.96,7100.0,29.9715,30.0023,29.9715,30.0023,7100.0
2015-01-26 14:30:00,38.96,39.04,38.96,39.04,6700.0,30.0023,30.0639,30.0023,30.0639,6700.0
2015-01-26 14:35:00,39.03,39.03,38.89,38.94,75900.0,30.0562,30.0562,29.9484,29.9869,75900.0
2015-01-26 14:40:00,38.93,38.94,38.87,38.87,28600.0,29.9792,29.9869,29.933,29.933,28600.0
2015-01-26 14:45:00,38.87,38.92,38.85,38.91,34500.0,29.933,29.9715,29.9176,29.9638,34500.0
2015-01-26 14:50:00,38.91,38.95,38.9,38.95,6900.0,29.9638,29.9946,29.9561,29.9946,6900.0
2015-01-26 14:55:00,38.95,38.96,38.94,38.95,11800.0,29.9946,30.0023,29.9869,29.9946,11800.0
2015-01-26 15:00:00,38.96,38.96,38.84,38.87,63200.0,30.0023,30.0023,29.9099,29.933,63200.0
2015-01-26 15:05:00,38.86,38.93,38.86,38.93,17000.0,29.9253,29.9792,29.9253,29.9792,17000.0
2015-01-26 15:10:00,38.94,38.95,38.92,38.92,9400.0,29.9869,29.9946,29.9715,29.9715,9400.0
2015-01-26 15:15:00,38.91,38.91,38.83,38.86,10500.0,29.9638,29.9638,29.9022,29.9253,10500.0
2015-01-26 15:20:00,38.86,38.88,38.84,38.85,13600.0,29.9253,29.9407,29.9099,29.9176,13600.0
2015-01-26 15:25:00,38.86,38.91,38.85,38.91,31500.0,29.9253,29.9638,29.9176,29.9638,31500.0
2015-01-26 15:30:00,38.9,38.93,38.87,38.91,31400.0,29.9561,29.9792,29.933,29.9638,31400.0
2015-01-26 15:35:00,38.91,38.96,38.9,38.94,36900.0,29.9638,30.0023,29.9561,29.9869,36900.0
2015-01-26 15:40:00,38.95,38.95,38.91,38.91,18100.0,29.9946,29.9946,29.9638,29.9638,18100.0
2015-01-26 15:45:00,38.92,38.95,38.91,38.93,24400.0,29.9715,29.9946,29.9638,29.9792,24400.0
2015-01-26 15:50:00,38.94,38.95,38.91,38.94,41700.0,29.9869,29.9946,29.9638,29.9869,41700.0
2015-01-26 15:55:00,38.94,38.94,38.89,38.9,64100.0,29.9869,29.9869,29.9484,29.9561,64100.0
2015-01-27 09:30:00,38.31,38.77,38.19,38.45,68400.0,29.5018,29.856,29.4094,29.6096,68400.0
2015-01-27 09:35:00,38.45,38.46,38.27,38.42,26800.0,29.6096,29.6173,29.471,29.5865,26800.0
2015-01-27 09:40:00,38.42,38.42,38.33,38.34,30400.0,29.5865,29.5865,29.5172,29.5249,30400.0
2015-01-27 09:45:00,38.35,38.39,38.29,38.35,36200.0,29.5326,29.5634,29.4864,29.5326,36200.0
2015-01-27 09:50:00,38.34,38.36,38.22,38.27,42900.0,29.5249,29.5403,29.4325,29.471,42900.0
2015-01-27 09:55:00,38.28,38.29,38.24,38.27,28900.0,29.4787,29.4864,29.4479,29.471,28900.0
2015-01-27 10:00:00,38.27,38.36,38.22,38.35,39900.0,29.471,29.5403,29.4325,29.5326,39900.0
2015-01-27 10:05:00,38.35,38.36,38.29,38.31,28700.0,29.5326,29.5403,29.4864,29.5018,28700.0
2015-01-27 10:10:00,38.32,38.34,38.25,38.28,15500.0,29.5095,29.5249,29.4556,29.4787,15500.0
2015-01-27 10:15:00,38.27,38.28,38.17,38.2,28900.0,29.471,29.4787,29.394,29.4171,28900.0
2015-01-27 10:20:00,38.19,38.2,38.13,38.14,33500.0,29.4094,29.4171,29.3632,29.3709,33500.0
2015-01-27 10:25:00,38.14,38.19,38.13,38.14,22400.0,29.3709,29.4094,29.3632,29.3709,22400.0
2015-01-27 10:30:00,38.13,38.13,38.05,38.07,28500.0,29.3632,29.3632,29.3016,29.317,28500.0
2015-01-27 10:35:00,38.05,38.09,38.02,38.08,30400.0,29.3016,29.3324,29.2785,29.3247,30400.0
2015-01-27 10:40:00,38.07,38.08,37.95,37.97,35500.0,29.317,29.3247,29.2245,29.2399,35500.0
2015-01-27 10:45:00,37.98,38.07,37.97,38.04,18300.0,29.2476,29.317,29.2399,29.2939,18300.0
2015-01-27 10:50:00,38.04,38.1,38.03,38.07,49100.0,29.2939,29.3401,29.2862,29.317,49100.0
2015-01-27 10:55:00,38.06,38.1,38.05,38.09,12900.0,29.3093,29.3401,29.3016,29.3324,12900.0
2015-01-27 11:00:00,38.09,38.13,38.09,38.13,24400.0,29.3324,29.3632,29.3324,29.3632,24400.0
2015-01-27 11:05:00,38.13,38.23,38.13,38.23,19300.0,29.3632,29.4402,29.3632,29.4402,19300.0
2015-01-27 11:10:00,38.23,38.25,38.19,38.2,19200.0,29.4402,29.4556,29.4094,29.4171,19200.0
2015-01-27 11:15:00,38.19,38.22,38.17,38.19,23400.0,29.4094,29.4325,29.394,29.4094,23400.0
2015-01-27 11:20:00,38.2,38.21,38.18,38.19,5900.0,29.4171,29.4248,29.4017,29.4094,5900.0
2015-01-27 11:25:00,38.19,38.19,38.09,38.16,20900.0,29.4094,29.4094,29.3324,29.3863,20900.0
2015-01-27 11:30:00,38.18,38.19,38.16,38.19,13100.0,29.4017,29.4094,29.3863,29.4094,13100.0
2015-01-27 11:35:00,38.19,38.19,38.11,38.11,31700.0,29.4094,29.4094,29.3478,29.3478,31700.0
2015-01-27 11:40:00,38.12,38.14,38.08,38.08,22200.0,29.3555,29.3709,29.3247,29.3247,22200.0
2015-01-27 11:45:00,38.08,38.14,38.08,38.14,13600.0,29.3247,29.3709,29.3247,29.3709,13600.0
2015-01-27 11:50:00,38.14,38.18,38.14,38.15,11900.0,29.3709,29.4017,29.3709,29.3786,11900.0
2015-01-27 11:55:00,38.15,38.16,38.06,38.07,11500.0,29.3786,29.3863,29.3093,29.317,11500.0
2015-01-27 12:00:00,38.08,38.12,38.08,38.09,11300.0,29.3247,29.3555,29.3247,29.3324,11300.0
2015-01-27 12:05:00,38.08,38.12,38.08,38.11,12400.0,29.3247,29.3555,29.3247,29.3478,12400.0
2015-01-27 12:10:00,38.11,38.13,38.08,38.08,7600.0,29.3478,29.3632,29.3247,29.3247,7600.0
2015-01-27 12:15:00,38.08,38.15,38.07,38.15,22200.0,29.3247,29.3786,29.317,29.3786,22200.0
2015-01-27 12:20:00,38.15,38.16,38.09,38.1,17500.0,29.3786,29.3863,29.3324,29.3401,17500.0
2015-01-27 12:25:00,38.1,38.19,38.09,38.19,25600.0,29.3401,29.4094,29.3324,29.4094,25600.0
2015-01-27 12:30:00,38.19,38.2,38.17,38.19,15500.0,29.4094,29.4171,29.394,29.4094,15500.0
2015-01-27 12:35:00,38.19,38.2,38.17,38.2,7200.0,29.4094,29.4171,29.394,29.4171,7200.0
2015-01-27 12:40:00,38.19,38.25,38.18,38.25,25500.0,29.4094,29.4556,29.4017,29.4556,25500.0
2015-01-27 12:45:00,38.25,38.25,38.2,38.2,13300.0,29.4556,29.4556,29.4171,29.4171,13300.0
2015-01-27 12:50:00,38.2,38.23,38.19,38.23,6900.0,29.4171,29.4402,29.4094,29.4402,6900.0
2015-01-27 12:55:00,38.23,38.31,38.22,38.31,34900.0,29.4402,29.5018,29.4325,29.5018,34900.0
2015-01-27 13:00:00,38.31,38.38,38.31,38.37,30500.0,29.5018,29.5557,29.5018,29.548,30500.0
2015-01-27 13:05:00,38.36,38.38,38.33,38.37,13400.0,29.5403,29.5557,29.5172,29.548,13400.0
2015-01-27 13:10:00,38.39,38.43,38.39,38.42,4700.0,29.5634,29.5942,29.5634,29.5865,4700.0
2015-01-27 13:15:00,38.45,38.5,38.44,38.44,16000.0,29.6096,29.6481,29.6019,29.6019,16000.0
2015-01-27 13:20:00,38.44,38.49,38.44,38.46,13300.0,29.6019,29.6404,29.6019,29.6173,13300.0
2015-01-27 13:25:00,38.46,38.47,38.45,38.46,8900.0,29.6173,29.625,29.6096,29.6173,8900.0
2015-01-27 13:30:00,38.46,38.48,38.41,38.41,12400.0,29.6173,29.6327,29.5788,29.5788,12400.0
2015-01-27 13:35:00,38.41,38.46,38.41,38.44,10300.0,29.5788,29.6173,29.5788,29.6019,10300.0
2015-01-27 13:40:00,38.46,38.46,38.39,38.4,19200.0,29.6173,29.6173,29.5634,29.5711,19200.0
2015-01-27 13:45:00,38.4,38.41,38.38,38.41,12500.0,29.5711,29.5788,29.5557,29.5788,12500.0
2015-01-27 13:50:00,38.42,38.44,38.41,38.41,13400.0,29.5865,29.6019,29.5788,29.5788,13400.0
2015-01-27 13:55:00,38.41,38.41,38.37,38.37,15700.0,29.5788,29.5788,29.548,29.548,15700.0
2015-01-27 14:00:00,38.37,38.39,38.32,38.32,54800.0,29.548,29.5634,29.5095,29.5095,54800.0
2015-01-27 14:05:00,38.31,38.32,38.26,38.27,42700.0,29.5018,29.5095,29.4633,29.471,42700.0
2015-01-27 14:10:00,38.27,38.32,38.26,38.31,19400.0,29.471,29.5095,29.4633,29.5018,19400.0
2015-01-27 14:15:00,38.31,38.34,38.27,38.33,29000.0,29.5018,29.5249,29.471,29.5172,29000.0
2015-01-27 14:20:00,38.33,38.34,38.31,38.32,60400.0,29.5172,29.5249,29.5018,29.5095,60400.0
2015-01-27 14:25:00,38.33,38.33,38.3,38.3,45100.0,29.5172,29.5172,29.4941,29.4941,45100.0
2015-01-27 14:30:00,38.31,38.31,38.26,38.27,48800.0,29.5018,29.5018,29.4633,29.471,48800.0
2015-01-27 14:35:00,38.27,38.29,38.23,38.27,20200.0,29.471,29.4864,29.4402,29.471,20200.0
2015-01-27 14:40:00,38.27,38.29,38.24,38.29,14300.0,29.471,29.4864,29.4479,29.4864,14300.0
2015-01-27 14:45:00,38.3,38.34,38.29,38.34,21100.0,29.4941,29.5249,29.4864,29.5249,21100.0
2015-01-27 14:50:00,38.35,38.37,38.29,38.29,16100.0,29.5326,29.548,29.4864,29.4864,16100.0
2015-01-27 14:55:00,38.29,38.29,38.24,38.24,14300.0,29.4864,29.4864,29.4479,29.4479,14300.0
2015-01-27 15:00:00,38.24,38.32,38.23,38.3,11900.0,29.4479,29.5095,29.4402,29.4941,11900.0
2015-01-27 15:05:00,38.3,38.3,38.25,38.28,9400.0,29.4941,29.4941,29.4556,29.4787,9400.0
2015-01-27 15:10:00,38.29,38.32,38.28,38.28,20700.0,29.4864,29.5095,29.4787,29.4787,20700.0
2015-01-27 15:15:00,38.28,38.29,38.24,38.25,12100.0,29.4787,29.4864,29.4479,29.4556,12100.0
2015-01-27 15:20:00,38.25,38.25,38.18,38.21,16900.0,29.4556,29.4556,29.4017,29.4248,16900.0
2015-01-27 15:25:00,38.22,38.25,38.19,38.2,16700.0,29.4325,29.4556,29.4094,29.4171,16700.0
2015-01-27 15:30:00,38.2,38.27,38.17,38.26,28100.0,29.4171,29.471,29.394,29.4633,28100.0
2015-01-27 15:35:00,38.26,38.27,38.19,38.22,27000.0,29.4633,29.471,29.4094,29.4325,27000.0
2015-01-27 15:40:00,38.21,38.27,38.21,38.26,40000.0,29.4248,29.471,29.4248,29.4633,40000.0
2015-01-27 15:45:00,38.27,38.27,38.19,38.19,29600.0,29.471,29.471,29.4094,29.4094,29600.0
2015-01-27 15:50:00,38.19,38.19,38.08,38.09,45500.0,29.4094,29.4094,29.3247,29.3324,45500.0
2015-01-27 15:55:00,38.1,38.13,38.05,38.08,84700.0,29.3401,29.3632,29.3016,29.3247,84700.0
2015-01-28 09:30:00,38.42,38.77,38.32,38.5,74400.0,29.5865,29.856,29.5095,29.6481,74400.0
2015-01-28 09:35:00,38.49,38.6,38.34,38.57,33100.0,29.6404,29.7251,29.5249,29.702,33100.0
2015-01-28 09:40:00,38.57,38.59,38.52,38.53,34200.0,29.702,29.7174,29.6635,29.6712,34200.0
2015-01-28 09:45:00,38.53,38.53,38.45,38.51,24900.0,29.6712,29.6712,29.6096,29.6558,24900.0
2015-01-28 09:50:00,38.51,38.59,38.49,38.59,33700.0,29.6558,29.7174,29.6404,29.7174,33700.0
2015-01-28 09:55:00,38.6,38.63,38.54,38.54,20100.0,29.7251,29.7482,29.6789,29.6789,20100.0
2015-01-28 10:00:00,38.54,38.64,38.54,38.58,30500.0,29.6789,29.7559,29.6789,29.7097,30500.0
2015-01-28 10:05:00,38.57,38.6,38.53,38.54,23400.0,29.702,29.7251,29.6712,29.6789,23400.0
2015-01-28 10:10:00,38.53,38.55,38.51,38.51,20700.0,29.6712,29.6866,29.6558,29.6558,20700.0
2015-01-28 10:15:00,38.52,38.52,38.45,38.48,62000.0,29.6635,29.6635,29.6096,29.6327,62000.0
2015-01-28 10:20:00,38.48,38.54,38.48,38.53,31300.0,29.6327,29.6789,29.6327,29.6712,31300.0
2015-01-28 10:25:00,38.53,38.55,38.5,38.54,17100.0,29.6712,29.6866,29.6481,29.6789,17100.0
2015-01-28 10:30:00,38.53,38.57,38.48,38.48,100900.0,29.6712,29.702,29.6327,29.6327,100900.0
2015-01-28 10:35:00,38.47,38.5,38.45,38.5,22500.0,29.625,29.6481,29.6096,29.6481,22500.0
2015-01-28 10:40:00,38.49,38.5,38.4,38.4,18700.0,29.6404,29.6481,29.5711,29.5711,18700.0
2015-01-28 10:45:00,38.39,38.41,38.36,38.38,32400.0,29.5634,29.5788,29.5403,29.5557,32400.0
2015-01-28 10:50:00,38.38,38.39,38.23,38.23,25800.0,29.5557,29.5634,29.4402,29.4402,25800.0
2015-01-28 10:55:00,38.23,38.24,38.14,38.2,25500.0,29.4402,29.4479,29.3709,29.4171,25500.0
2015-01-28 11:00:00,38.19,38.22,38.18,38.21,23800.0,29.4094,29.4325,29.4017,29.4248,23800.0
2015-01-28 11:05:00,38.21,38.24,38.17,38.19,21500.0,29.4248,29.4479,29.394,29.4094,21500.0
2015-01-28 11:10:00,38.2,38.21,38.14,38.15,42200.0,29.4171,29.4248,29.3709,29.3786,42200.0
2015-01-28 11:15:00,38.15,38.16,38.07,38.15,18200.0,29.3786,29.3863,29.317,29.3786,18200.0
2015-01-28 11:20:00,38.16,38.18,38.07,38.17,49900.0,29.3863,29.4017,29.317,29.394,49900.0
2015-01-28 11:25:00,38.17,38.21,38.15,38.18,38500.0,29.394,29.4248,29.3786,29.4017,38500.0
2015-01-28 11:30:00,38.18,38.23,38.18,38.21,13600.0,29.4017,29.4402,29.4017,29.4248,13600.0
2015-01-28 11:35:00,38.21,38.24,38.21,38.21,12100.0,29.4248,29.4479,29.4248,29.4248,12100.0
2015-01-28 11:40:00,38.22,38.25,38.21,38.25,21700.0,29.4325,29.4556,29.4248,29.4556,21700.0
2015-01-28 11:45:00,38.24,38.33,38.24,38.32,59900.0,29.4479,29.5172,29.4479,29.5095,59900.0
2015-01-28 11:50:00,38.32,38.32,38.29,38.3,21500.0,29.5095,29.5095,29.4864,29.4941,21500.0
2015-01-28 11:55:00,38.31,38.31,38.26,38.29,29000.0,29.5018,29.5018,29.4633,29.4864,29000.0
2015-01-28 12:00:00,38.29,38.33,38.27,38.33,16500.0,29.4864,29.5172,29.471,29.5172,16500.0
2015-01-28 12:05:00,38.33,38.33,38.27,38.27,26900.0,29.5172,29.5172,29.471,29.471,26900.0
2015-01-28 12:10:00,38.27,38.3,38.24,38.29,10400.0,29.471,29.4941,29.4479,29.4864,10400.0
2015-01-28 12:15:00,38.3,38.4,38.3,38.39,22100.0,29.4941,29.5711,29.4941,29.5634,22100.0
2015-01-28 12:20:00,38.38,38.39,38.35,38.36,19100.0,29.5557,29.5634,29.5326,29.5403,19100.0
2015-01-28 12:25:00,38.36,38.47,38.36,38.43,19300.0,29.5403,29.625,29.5403,29.5942,19300.0
2015-01-28 12:30:00,38.44,38.47,38.43,38.45,5700.0,29.6019,29.625,29.5942,29.6096,5700.0
2015-01-28 12:35:00,38.45,38.45,38.36,38.37,23000.0,29.6096,29.6096,29.5403,29.548,23000.0
2015-01-28 12:40:00,38.38,38.42,38.37,38.38,12000.0,29.5557,29.5865,29.548,29.5557,12000.0
2015-01-28 12:45:00,38.38,38.42,38.38,38.41,12300.0,29.5557,29.5865,29.5557,29.5788,12300.0
2015-01-28 12:50:00,38.41,38.43,38.38,38.38,10400.0,29.5788,29.5942,29.5557,29.5557,10400.0
2015-01-28 12:55:00,38.38,38.4,38.36,38.36,7600.0,29.5557,29.5711,29.5403,29.5403,7600.0
2015-01-28 13:00:00,38.36,38.36,38.31,38.32,12600.0,29.5403,29.5403,29.5018,29.5095,12600.0
2015-01-28 13:05:00,38.32,38.33,38.31,38.32,9300.0,29.5095,29.5172,29.5018,29.5095,9300.0
2015-01-28 13:10:00,38.31,38.31,38.25,38.26,6400.0,29.5018,29.5018,29.4556,29.4633,6400.0
2015-01-28 13:15:00,38.27,38.33,38.26,38.29,21400.0,29.471,29.5172,29.4633,29.4864,21400.0
2015-01-28 13:20:00,38.29,38.34,38.28,38.34,6600.0,29.4864,29.5249,29.4787,29.5249,6600.0
2015-01-28 13:25:00,38.35,38.37,38.31,38.31,4800.0,29.5326,29.548,29.5018,29.5018,4800.0
2015-01-28 13:30:00,38.31,38.4,38.3,38.39,11900.0,29.5018,29.5711,29.4941,29.5634,11900.0
2015-01-28 13:35:00,38.39,38.39,38.37,38.37,13600.0,29.5634,29.5634,29.548,29.548,13600.0
2015-01-28 13:40:00,38.36,38.37,38.32,38.34,7400.0,29.5403,29.548,29.5095,29.5249,7400.0
2015-01-28 13:45:00,38.35,38.39,38.35,38.36,12900.0,29.5326,29.5634,29.5326,29.5403,12900.0
2015-01-28 13:50:00,38.36,38.42,38.36,38.4,13100.0,29.5403,29.5865,29.5403,29.5711,13100.0
2015-01-28 13:55:00,38.38,38.41,38.37,38.37,19000.0,29.5557,29.5788,29.548,29.548,19000.0
2015-01-28 14:00:00,38.38,38.56,38.38,38.5,31200.0,29.5557,29.6943,29.5557,29.6481,31200.0
2015-01-28 14:05:00,38.48,38.49,38.37,38.37,25700.0,29.6327,29.6404,29.548,29.548,25700.0
2015-01-28 14:10:00,38.37,38.43,38.3,38.42,23000.0,29.548,29.5942,29.4941,29.5865,23000.0
2015-01-28 14:15:00,38.41,38.47,38.39,38.45,18400.0,29.5788,29.625,29.5634,29.6096,18400.0
2015-01-28 14:20:00,38.44,38.46,38.39,38.39,13700.0,29.6019,29.6173,29.5634,29.5634,13700.0
2015-01-28 14:25:00,38.4,38.4,38.25,38.28,20600.0,29.5711,29.5711,29.4556,29.4787,20600.0
2015-01-28 14:30:00,38.28,38.29,38.17,38.19,24700.0,29.4787,29.4864,29.394,29.4094,24700.0
2015-01-28 14:35:00,38.19,38.25,38.19,38.19,18800.0,29.4094,29.4556,29.4094,29.4094,18800.0
2015-01-28 14:40:00,38.19,38.28,38.17,38.23,14300.0,29.4094,29.4787,29.394,29.4402,14300.0
2015-01-28 14:45:00,38.23,38.3,38.23,38.26,15200.0,29.4402,29.4941,29.4402,29.4633,15200.0
2015-01-28 14:50:00,38.24,38.35,38.2,38.33,24300.0,29.4479,29.5326,29.4171,29.5172,24300.0
2015-01-28 14:55:00,38.32,38.34,38.28,38.28,22000.0,29.5095,29.5249,29.4787,29.4787,22000.0
2015-01-28 15:00:00,38.29,38.34,38.26,38.26,20800.0,29.4864,29.5249,29.4633,29.4633,20800.0
2015-01-28 15:05:00,38.25,38.29,38.21,38.24,9900.0,29.4556,29.4864,29.4248,29.4479,9900.0
2015-01-28 15:10:00,38.25,38.29,38.2,38.2,33900.0,29.4556,29.4864,29.4171,29.4171,33900.0
2015-01-28 15:15:00,38.19,38.22,38.12,38.14,36900.0,29.4094,29.4325,29.3555,29.3709,36900.0
2015-01-28 15:20:00,38.14,38.2,38.13,38.18,28400.0,29.3709,29.4171,29.3632,29.4017,28400.0
2015-01-28 15:25:00,38.16,38.16,38.05,38.1,37200.0,29.3863,29.3863,29.3016,29.3401,37200.0
2015-01-28 15:30:00,38.1,38.11,37.97,37.97,59500.0,29.3401,29.3478,29.2399,29.2399,59500.0
2015-01-28 15:35:00,37.97,38.05,37.95,37.99,83000.0,29.2399,29.3016,29.2245,29.2553,83000.0
2015-01-28 15:40:00,37.98,38.0,37.9,37.93,96500.0,29.2476,29.2631,29.186,29.2091,96500.0
2015-01-28 15:45:00,37.94,38.0,37.89,37.97,68500.0,29.2168,29.2631,29.1783,29.2399,68500.0
2015-01-28 15:50:00,37.96,38.02,37.96,38.01,131800.0,29.2322,29.2785,29.2322,29.2708,131800.0
2015-01-28 15:55:00,38.01,38.04,37.98,38.0,320900.0,29.2708,29.2939,29.2476,29.2631,320900.0
2015-01-29 09:30:00,37.83,38.22,37.83,38.15,123200.0,29.1321,29.4325,29.1321,29.3786,123200.0
2015-01-29 09:35:00,38.13,38.33,38.11,38.27,29600.0,29.3632,29.5172,29.3478,29.471,29600.0
2015-01-29 09:40:00,38.28,38.29,38.14,38.2,41800.0,29.4787,29.4864,29.3709,29.4171,41800.0
2015-01-29 09:45:00,38.2,38.28,38.13,38.28,95500.0,29.4171,29.4787,29.3632,29.4787,95500.0
2015-01-29 09:50:00,38.28,38.32,38.16,38.32,56800.0,29.4787,29.5095,29.3863,29.5095,56800.0
2015-01-29 09:55:00,38.31,38.47,38.29,38.39,57400.0,29.5018,29.625,29.4864,29.5634,57400.0
2015-01-29 10:00:00,38.38,38.38,38.24,38.24,40700.0,29.5557,29.5557,29.4479,29.4479,40700.0
2015-01-29 10:05:00,38.26,38.28,38.13,38.17,25900.0,29.4633,29.4787,29.3632,29.394,25900.0
2015-01-29 10:10:00,38.18,38.18,38.02,38.05,35200.0,29.4017,29.4017,29.2785,29.3016,35200.0
2015-01-29 10:15:00,38.06,38.1,38.02,38.08,15700.0,29.3093,29.3401,29.2785,29.3247,15700.0
2015-01-29 10:20:00,38.08,38.08,37.99,38.01,36200.0,29.3247,29.3247,29.2553,29.2708,36200.0
2015-01-29 10:25:00,38.01,38.08,37.99,38.03,25600.0,29.2708,29.3247,29.2553,29.2862,25600.0
2015-01-29 10:30:00,38.02,38.06,38.0,38.05,18700.0,29.2785,29.3093,29.2631,29.3016,18700.0
2015-01-29 10:35:00,38.05,38.05,37.97,38.01,26900.0,29.3016,29.3016,29.2399,29.2708,26900.0
2015-01-29 10:40:00,38.01,38.01,37.85,37.87,18000.0,29.2708,29.2708,29.1475,29.1629,18000.0
2015-01-29 10:45:00,37.87,37.87,37.77,37.82,41000.0,29.1629,29.1629,29.0859,29.1244,41000.0
2015-01-29 10:50:00,37.83,37.85,37.79,37.81,15200.0,29.1321,29.1475,29.1013,29.1167,15200.0
2015-01-29 10:55:00,37.82,37.97,37.82,37.94,22300.0,29.1244,29.2399,29.1244,29.2168,22300.0
2015-01-29 11:00:00,37.95,37.96,37.9,37.9,9500.0,29.2245,29.2322,29.186,29.186,9500.0
2015-01-29 11:05:00,37.9,37.9,37.85,37.9,83000.0,29.186,29.186,29.1475,29.186,83000.0
2015-01-29 11:10:00,37.91,37.93,37.88,37.89,38400.0,29.1937,29.2091,29.1706,29.1783,38400.0
2015-01-29 11:15:00,37.89,37.93,37.81,37.81,53500.0,29.1783,29.2091,29.1167,29.1167,53500.0
2015-01-29 11:20:00,37.81,37.85,37.8,37.82,30300.0,29.1167,29.1475,29.109,29.1244,30300.0
2015-01-29 11:25:00,37.81,37.86,37.76,37.79,39500.0,29.1167,29.1552,29.0782,29.1013,39500.0
2015-01-29 11:30:00,37.8,37.86,37.8,37.84,30300.0,29.109,29.1552,29.109,29.1398,30300.0
2015-01-29 11:35:00,37.84,37.85,37.82,37.84,30800.0,29.1398,29.1475,29.1244,29.1398,30800.0
2015-01-29 11:40:00,37.85,37.85,37.81,37.82,15000.0,29.1475,29.1475,29.1167,29.1244,15000.0
2015-01-29 11:45:00,37.82,37.84,37.8,37.81,21700.0,29.1244,29.1398,29.109,29.1167,21700.0
2015-01-29 11:50:00,37.82,37.85,37.82,37.82,23600.0,29.1244,29.1475,29.1244,29.1244,23600.0
2015-01-29 11:55:00,37.82,37.85,37.79,37.81,28300.0,29.1244,29.1475,29.1013,29.1167,28300.0
2015-01-29 12:00:00,37.82,37.85,37.81,37.84,44000.0,29.1244,29.1475,29.1167,29.1398,44000.0
2015-01-29 12:05:00,37.84,37.86,37.81,37.83,40800.0,29.1398,29.1552,29.1167,29.1321,40800.0
2015-01-29 12:10:00,37.82,37.83,37.77,37.77,26200.0,29.1244,29.1321,29.0859,29.0859,26200.0
2015-01-29 12:15:00,37.76,37.79,37.73,37.74,537900.0,29.0782,29.1013,29.0551,29.0628,537900.0
2015-01-29 12:20:00,37.73,37.8,37.71,37.8,13000.0,29.0551,29.109,29.0397,29.109,13000.0
2015-01-29 12:25:00,37.81,37.82,37.76,37.76,24700.0,29.1167,29.1244,29.0782,29.0782,24700.0
2015-01-29 12:30:00,37.76,37.76,37.7,37.74,13800.0,29.0782,29.0782,29.032,29.0628,13800.0
2015-01-29 12:35:00,37.73,37.75,37.71,37.74,11400.0,29.0551,29.0705,29.0397,29.0628,11400.0
2015-01-29 12:40:00,37.74,37.77,37.7,37.73,17000.0,29.0628,29.0859,29.032,29.0551,17000.0
2015-01-29 12:45:00,37.72,37.77,37.72,37.75,15800.0,29.0474,29.0859,29.0474,29.0705,15800.0
2015-01-29 12:50:00,37.75,37.77,37.71,37.77,16600.0,29.0705,29.0859,29.0397,29.0859,16600.0
2015-01-29 12:55:00,37.76,37.8,37.73,37.78,24700.0,29.0782,29.109,29.0551,29.0936,24700.0
2015-01-29 13:00:00,37.78,37.79,37.75,37.75,35200.0,29.0936,29.1013,29.0705,29.0705,35200.0
2015-01-29 13:05:00,37.74,37.77,37.69,37.71,13500.0,29.0628,29.0859,29.0243,29.0397,13500.0
2015-01-29 13:10:00,37.71,37.82,37.71,37.78,285000.0,29.0397,29.1244,29.0397,29.0936,285000.0
2015-01-29 13:15:00,37.78,37.84,37.78,37.83,17000.0,29.0936,29.1398,29.0936,29.1321,17000.0
2015-01-29 13:20:00,37.83,37.87,37.82,37.85,14400.0,29.1321,29.1629,29.1244,29.1475,14400.0
2015-01-29 13:25:00,37.86,37.88,37.79,37.79,71600.0,29.1552,29.1706,29.1013,29.1013,71600.0
2015-01-29 13:30:00,37.8,37.81,37.75,37.75,42300.0,29.109,29.1167,29.0705,29.0705,42300.0
2015-01-29 13:35:00,37.76,37.78,37.75,37.77,25700.0,29.0782,29.0936,29.0705,29.0859,25700.0
2015-01-29 13:40:00,37.77,37.77,37.74,37.76,52200.0,29.0859,29.0859,29.0628,29.0782,52200.0
2015-01-29 13:45:00,37.76,37.84,37.76,37.84,23900.0,29.0782,29.1398,29.0782,29.1398,23900.0
2015-01-29 13:50:00,37.84,37.97,37.83,37.97,50500.0,29.1398,29.2399,29.1321,29.2399,50500.0
2015-01-29 13:55:00,37.98,37.99,37.95,37.95,6900.0,29.2476,29.2553,29.2245,29.2245,6900.0
2015-01-29 14:00:00,37.95,37.98,37.93,37.97,19600.0,29.2245,29.2476,29.2091,29.2399,19600.0
2015-01-29 14:05:00,37.96,38.0,37.95,37.96,19000.0,29.2322,29.2631,29.2245,29.2322,19000.0
2015-01-29 14:10:00,37.96,37.99,37.93,37.99,5700.0,29.2322,29.2553,29.2091,29.2553,5700.0
2015-01-29 14:15:00,38.0,38.01,37.97,37.97,14700.0,29.2631,29.2708,29.2399,29.2399,14700.0
2015-01-29 14:20:00,37.97,38.06,37.97,38.05,31900.0,29.2399,29.3093,29.2399,29.3016,31900.0
2015-01-29 14:25:00,38.06,38.12,38.06,38.12,25800.0,29.3093,29.3555,29.3093,29.3555,25800.0
2015-01-29 14:30:00,38.12,38.17,38.1,38.12,10500.0,29.3555,29.394,29.3401,29.3555,10500.0
2015-01-29 14:35:00,38.12,38.12,38.08,38.1,8300.0,29.3555,29.3555,29.3247,29.3401,8300.0
2015-01-29 14:40:00,38.1,38.11,38.05,38.07,12300.0,29.3401,29.3478,29.3016,29.317,12300.0
2015-01-29 14:45:00,38.08,38.1,37.99,37.99,20200.0,29.3247,29.3401,29.2553,29.2553,20200.0
2015-01-29 14:50:00,38.0,38.0,37.96,37.98,23300.0,29.2631,29.2631,29.2322,29.2476,23300.0
2015-01-29 14:55:00,37.97,38.03,37.96,38.01,23400.0,29.2399,29.2862,29.2322,29.2708,23400.0
2015-01-29 15:00:00,38.01,38.03,37.98,37.99,24900.0,29.2708,29.2862,29.2476,29.2553,24900.0
2015-01-29 15:05:00,37.99,38.06,37.98,38.05,22500.0,29.2553,29.3093,29.2476,29.3016,22500.0
2015-01-29 15:10:00,38.04,38.05,37.97,37.99,31300.0,29.2939,29.3016,29.2399,29.2553,31300.0
2015-01-29 15:15:00,37.99,38.0,37.93,37.99,69400.0,29.2553,29.2631,29.2091,29.2553,69400.0
2015-01-29 15:20:00,37.99,38.08,37.97,38.08,38200.0,29.2553,29.3247,29.2399,29.3247,38200.0
2015-01-29 15:25:00,38.07,38.11,38.06,38.09,34000.0,29.317,29.3478,29.3093,29.3324,34000.0
2015-01-29 15:30:00,38.09,38.1,38.04,38.08,37300.0,29.3324,29.3401,29.2939,29.3247,37300.0
2015-01-29 15:35:00,38.07,38.12,38.03,38.12,42100.0,29.317,29.3555,29.2862,29.3555,42100.0
2015-01-29 15:40:00,38.12,38.16,38.08,38.11,48800.0,29.3555,29.3863,29.3247,29.3478,48800.0
2015-01-29 15:45:00,38.1,38.11,38.04,38.08,51000.0,29.3401,29.3478,29.2939,29.3247,51000.0
2015-01-29 15:50:00,38.08,38.09,38.04,38.07,65300.0,29.3247,29.3324,29.2939,29.317,65300.0
2015-01-29 15:55:00,38.07,38.07,38.01,38.06,136400.0,29.317,29.317,29.2708,29.3093,136400.0
2015-01-30 09:30:00,37.8,38.16,37.68,38.09,88400.0,29.109,29.3863,29.0166,29.3324,88400.0
2015-01-30 09:35:00,38.09,38.22,37.99,38.04,18800.0,29.3324,29.4325,29.2553,29.2939,18800.0
2015-01-30 09:40:00,38.06,38.06,37.98,37.98,30000.0,29.3093,29.3093,29.2476,29.2476,30000.0
2015-01-30 09:45:00,37.98,38.04,37.91,37.91,24900.0,29.2476,29.2939,29.1937,29.1937,24900.0
2015-01-30 09:50:00,37.89,37.91,37.74,37.74,25300.0,29.1783,29.1937,29.0628,29.0628,25300.0
2015-01-30 09:55:00,37.75,37.78,37.57,37.58,44400.0,29.0705,29.0936,28.9319,28.9396,44400.0
2015-01-30 10:00:00,37.57,37.71,37.54,37.7,87100.0,28.9319,29.0397,28.9088,29.032,87100.0
2015-01-30 10:05:00,37.72,37.74,37.68,37.71,33300.0,29.0474,29.0628,29.0166,29.0397,33300.0
2015-01-30 10:10:00,37.72,37.77,37.6,37.61,18200.0,29.0474,29.0859,28.955,28.9627,18200.0
2015-01-30 10:15:00,37.62,37.68,37.6,37.65,23900.0,28.9704,29.0166,28.955,28.9935,23900.0
2015-01-30 10:20:00,37.65,37.68,37.61,37.61,27400.0,28.9935,29.0166,28.9627,28.9627,27400.0
2015-01-30 10:25:00,37.61,37.67,37.6,37.65,22800.0,28.9627,29.0089,28.955,28.9935,22800.0
2015-01-30 10:30:00,37.63,37.63,37.59,37.63,15300.0,28.9781,28.9781,28.9473,28.9781,15300.0
2015-01-30 10:35:00,37.62,37.64,37.57,37.64,11600.0,28.9704,28.9858,28.9319,28.9858,11600.0
2015-01-30 10:40:00,37.64,37.74,37.63,37.73,18700.0,28.9858,29.0628,28.9781,29.0551,18700.0
2015-01-30 10:45:00,37.73,37.87,37.73,37.86,31900.0,29.0551,29.1629,29.0551,29.1552,31900.0
2015-01-30 10:50:00,37.85,37.85,37.8,37.8,24300.0,29.1475,29.1475,29.109,29.109,24300.0
2015-01-30 10:55:00,37.8,37.8,37.73,37.77,10000.0,29.109,29.109,29.0551,29.0859,10000.0
2015-01-30 11:00:00,37.77,37.87,37.75,37.82,26500.0,29.0859,29.1629,29.0705,29.1244,26500.0
2015-01-30 11:05:00,37.82,37.85,37.75,37.8,26300.0,29.1244,29.1475,29.0705,29.109,26300.0
2015-01-30 11:10:00,37.81,37.83,37.74,37.77,41000.0,29.1167,29.1321,29.0628,29.0859,41000.0
2015-01-30 11:15:00,37.77,37.77,37.7,37.7,22100.0,29.0859,29.0859,29.032,29.032,22100.0
2015-01-30 11:20:00,37.71,37.76,37.7,37.75,39900.0,29.0397,29.0782,29.032,29.0705,39900.0
2015-01-30 11:25:00,37.74,37.82,37.73,37.81,23000.0,29.0628,29.1244,29.0551,29.1167,23000.0
2015-01-30 11:30:00,37.8,37.83,37.78,37.81,17400.0,29.109,29.1321,29.0936,29.1167,17400.0
2015-01-30 11:35:00,37.82,37.83,37.76,37.77,7800.0,29.1244,29.1321,29.0782,29.0859,7800.0
2015-01-30 11:40:00,37.77,37.77,37.71,37.76,31700.0,29.0859,29.0859,29.0397,29.0782,31700.0
2015-01-30 11:45:00,37.75,37.84,37.75,37.78,25400.0,29.0705,29.1398,29.0705,29.0936,25400.0
2015-01-30 11:50:00,37.78,37.8,37.74,37.76,13600.0,29.0936,29.109,29.0628,29.0782,13600.0
2015-01-30 11:55:00,37.77,37.85,37.76,37.85,19200.0,29.0859,29.1475,29.0782,29.1475,19200.0
2015-01-30 12:00:00,37.86,37.98,37.86,37.96,16700.0,29.1552,29.2476,29.1552,29.2322,16700.0
2015-01-30 12:05:00,37.96,37.99,37.96,37.97,8800.0,29.2322,29.2553,29.2322,29.2399,8800.0
2015-01-30 12:10:00,37.98,38.07,37.97,38.07,20000.0,29.2476,29.317,29.2399,29.317,20000.0
2015-01-30 12:15:00,38.07,38.09,38.06,38.07,10600.0,29.317,29.3324,29.3093,29.317,10600.0
2015-01-30 12:20:00,38.07,38.09,38.06,38.08,8900.0,29.317,29.3324,29.3093,29.3247,8900.0
2015-01-30 12:25:00,38.08,38.11,38.06,38.09,8400.0,29.3247,29.3478,29.3093,29.3324,8400.0
2015-01-30 12:30:00,38.09,38.09,38.05,38.06,7600.0,29.3324,29.3324,29.3016,29.3093,7600.0
2015-01-30 12:35:00,38.06,38.07,37.99,38.0,10000.0,29.3093,29.317,29.2553,29.2631,10000.0
2015-01-30 12:40:00,38.0,38.04,37.99,38.02,6600.0,29.2631,29.2939,29.2553,29.2785,6600.0
2015-01-30 12:45:00,38.02,38.02,37.96,37.97,9700.0,29.2785,29.2785,29.2322,29.2399,9700.0
2015-01-30 12:50:00,37.97,38.04,37.96,37.96,10700.0,29.2399,29.2939,29.2322,29.2322,10700.0
2015-01-30 12:55:00,37.96,37.98,37.91,37.95,8300.0,29.2322,29.2476,29.1937,29.2245,8300.0
2015-01-30 13:00:00,37.96,38.0,37.95,37.98,35700.0,29.2322,29.2631,29.2245,29.2476,35700.0
2015-01-30 13:05:00,37.98,37.99,37.95,37.97,7200.0,29.2476,29.2553,29.2245,29.2399,7200.0
2015-01-30 13:10:00,37.97,37.97,37.88,37.88,13100.0,29.2399,29.2399,29.1706,29.1706,13100.0
2015-01-30 13:15:00,37.88,37.88,37.83,37.85,10200.0,29.1706,29.1706,29.1321,29.1475,10200.0
2015-01-30 13:20:00,37.85,37.92,37.85,37.88,12700.0,29.1475,29.2014,29.1475,29.1706,12700.0
2015-01-30 13:25:00,37.88,38.0,37.87,38.0,9600.0,29.1706,29.2631,29.1629,29.2631,9600.0
2015-01-30 13:30:00,37.99,38.03,37.97,38.02,20900.0,29.2553,29.2862,29.2399,29.2785,20900.0
2015-01-30 13:35:00,38.02,38.04,38.01,38.03,16700.0,29.2785,29.2939,29.2708,29.2862,16700.0
2015-01-30 13:40:00,38.03,38.06,38.01,38.06,16700.0,29.2862,29.3093,29.2708,29.3093,16700.0
2015-01-30 13:45:00,38.07,38.12,38.07,38.12,12500.0,29.317,29.3555,29.317,29.3555,12500.0
2015-01-30 13:50:00,38.11,38.13,38.11,38.12,23400.0,29.3478,29.3632,29.3478,29.3555,23400.0
2015-01-30 13:55:00,38.13,38.16,38.11,38.16,15100.0,29.3632,29.3863,29.3478,29.3863,15100.0
2015-01-30 14:00:00,38.16,38.16,38.11,38.12,22000.0,29.3863,29.3863,29.3478,29.3555,22000.0
2015-01-30 14:05:00,38.12,38.15,38.11,38.14,11400.0,29.3555,29.3786,29.3478,29.3709,11400.0
2015-01-30 14:10:00,38.13,38.15,38.1,38.11,13000.0,29.3632,29.3786,29.3401,29.3478,13000.0
2015-01-30 14:15:00,38.1,38.21,38.1,38.21,21900.0,29.3401,29.4248,29.3401,29.4248,21900.0
2015-01-30 14:20:00,38.2,38.27,38.2,38.26,15100.0,29.4171,29.471,29.4171,29.4633,15100.0
2015-01-30 14:25:00,38.27,38.34,38.26,38.33,14500.0,29.471,29.5249,29.4633,29.5172,14500.0
2015-01-30 14:30:00,38.32,38.36,38.26,38.27,12200.0,29.5095,29.5403,29.4633,29.471,12200.0
2015-01-30 14:35:00,38.26,38.27,38.23,38.25,25300.0,29.4633,29.471,29.4402,29.4556,25300.0
2015-01-30 14:40:00,38.25,38.27,38.24,38.25,53800.0,29.4556,29.471,29.4479,29.4556,53800.0
2015-01-30 14:45:00,38.25,38.25,38.13,38.13,41000.0,29.4556,29.4556,29.3632,29.3632,41000.0
2015-01-30 14:50:00,38.12,38.13,38.05,38.09,53000.0,29.3555,29.3632,29.3016,29.3324,53000.0
2015-01-30 14:55:00,38.08,38.1,38.02,38.04,44500.0,29.3247,29.3401,29.2785,29.2939,44500.0
2015-01-30 15:00:00,38.04,38.05,37.99,38.0,36600.0,29.2939,29.3016,29.2553,29.2631,36600.0
2015-01-30 15:05:00,37.99,38.02,37.93,37.94,56500.0,29.2553,29.2785,29.2091,29.2168,56500.0
2015-01-30 15:10:00,37.94,37.98,37.92,37.97,32300.0,29.2168,29.2476,29.2014,29.2399,32300.0
2015-01-30 15:15:00,37.97,37.97,37.83,37.83,57100.0,29.2399,29.2399,29.1321,29.1321,57100.0
2015-01-30 15:20:00,37.84,37.89,37.77,37.84,63500.0,29.1398,29.1783,29.0859,29.1398,63500.0
2015-01-30 15:25:00,37.84,37.94,37.79,37.93,25300.0,29.1398,29.2168,29.1013,29.2091,25300.0
2015-01-30 15:30:00,37.92,37.94,37.87,37.93,72500.0,29.2014,29.2168,29.1629,29.2091,72500.0
2015-01-30 15:35:00,37.91,38.0,37.88,37.92,37600.0,29.1937,29.2631,29.1706,29.2014,37600.0
2015-01-30 15:40:00,37.91,37.91,37.77,37.84,38900.0,29.1937,29.1937,29.0859,29.1398,38900.0
2015-01-30 15:45:00,37.84,37.92,37.82,37.83,57200.0,29.1398,29.2014,29.1244,29.1321,57200.0
2015-01-30 15:50:00,37.83,37.89,37.8,37.81,75000.0,29.1321,29.1783,29.109,29.1167,75000.0
2015-01-30 15:55:00,37.81,37.83,37.76,37.81,108700.0,29.1167,29.1321,29.0782,29.1167,108700.0
2015-02-02 09:30:00,37.8,37.92,37.62,37.73,83000.0,29.109,29.2014,28.9704,29.0551,83000.0
2015-02-02 09:35:00,37.7,37.78,37.63,37.68,44000.0,29.032,29.0936,28.9781,29.0166,44000.0
2015-02-02 09:40:00,37.66,37.69,37.58,37.69,31700.0,29.0012,29.0243,28.9396,29.0243,31700.0
2015-02-02 09:45:00,37.68,37.79,37.68,37.69,19900.0,29.0166,29.1013,29.0166,29.0243,19900.0
2015-02-02 09:50:00,37.68,37.71,37.64,37.69,32000.0,29.0166,29.0397,28.9858,29.0243,32000.0
2015-02-02 09:55:00,37.68,37.74,37.62,37.62,26000.0,29.0166,29.0628,28.9704,28.9704,26000.0
2015-02-02 10:00:00,37.61,37.62,37.51,37.59,59100.0,28.9627,28.9704,28.8857,28.9473,59100.0
2015-02-02 10:05:00,37.58,37.6,37.47,37.56,25700.0,28.9396,28.955,28.8549,28.9242,25700.0
2015-02-02 10:10:00,37.52,37.57,37.46,37.54,17400.0,28.8934,28.9319,28.8472,28.9088,17400.0
2015-02-02 10:15:00,37.54,37.61,37.53,37.6,14100.0,28.9088,28.9627,28.9011,28.955,14100.0
2015-02-02 10:20:00,37.6,37.68,37.57,37.64,34100.0,28.955,29.0166,28.9319,28.9858,34100.0
2015-02-02 10:25:00,37.64,37.74,37.61,37.62,26100.0,28.9858,29.0628,28.9627,28.9704,26100.0
2015-02-02 10:30:00,37.61,37.66,37.6,37.66,29000.0,28.9627,29.0012,28.955,29.0012,29000.0
2015-02-02 10:35:00,37.67,37.73,37.66,37.71,18800.0,29.0089,29.0551,29.0012,29.0397,18800.0
2015-02-02 10:40:00,37.72,37.73,37.67,37.7,8600.0,29.0474,29.0551,29.0089,29.032,8600.0
2015-02-02 10:45:00,37.69,37.7,37.64,37.7,12400.0,29.0243,29.032,28.9858,29.032,12400.0
2015-02-02 10:50:00,37.7,37.78,37.67,37.76,27500.0,29.032,29.0936,29.0089,29.0782,27500.0
2015-02-02 10:55:00,37.76,37.78,37.74,37.75,17900.0,29.0782,29.0936,29.0628,29.0705,17900.0
2015-02-02 11:00:00,37.74,37.84,37.74,37.83,30800.0,29.0628,29.1398,29.0628,29.1321,30800.0
2015-02-02 11:05:00,37.85,37.87,37.8,37.86,14100.0,29.1475,29.1629,29.109,29.1552,14100.0
2015-02-02 11:10:00,37.86,37.89,37.83,37.86,7700.0,29.1552,29.1783,29.1321,29.1552,7700.0
2015-02-02 11:15:00,37.88,37.88,37.81,37.83,10400.0,29.1706,29.1706,29.1167,29.1321,10400.0
2015-02-02 11:20:00,37.83,37.9,37.81,37.89,16000.0,29.1321,29.186,29.1167,29.1783,16000.0
2015-02-02 11:25:00,37.89,37.98,37.84,37.96,25200.0,29.1783,29.2476,29.1398,29.2322,25200.0
2015-02-02 11:30:00,37.96,38.06,37.96,38.06,21400.0,29.2322,29.3093,29.2322,29.3093,21400.0
2015-02-02 11:35:00,38.06,38.14,38.06,38.09,20600.0,29.3093,29.3709,29.3093,29.3324,20600.0
2015-02-02 11:40:00,38.08,38.13,38.05,38.11,16600.0,29.3247,29.3632,29.3016,29.3478,16600.0
2015-02-02 11:45:00,38.12,38.18,38.09,38.09,19600.0,29.3555,29.4017,29.3324,29.3324,19600.0
2015-02-02 11:50:00,38.07,38.09,38.04,38.07,19100.0,29.317,29.3324,29.2939,29.317,19100.0
2015-02-02 11:55:00,38.07,38.07,38.02,38.04,29600.0,29.317,29.317,29.2785,29.2939,29600.0
2015-02-02 12:00:00,38.04,38.06,37.99,38.01,24800.0,29.2939,29.3093,29.2553,29.2708,24800.0
2015-02-02 12:05:00,38.01,38.03,37.97,38.0,18800.0,29.2708,29.2862,29.2399,29.2631,18800.0
2015-02-02 12:10:00,37.99,38.0,37.93,37.93,13400.0,29.2553,29.2631,29.2091,29.2091,13400.0
2015-02-02 12:15:00,37.94,38.05,37.94,38.05,8800.0,29.2168,29.3016,29.2168,29.3016,8800.0
2015-02-02 12:20:00,38.05,38.06,38.01,38.02,14200.0,29.3016,29.3093,29.2708,29.2785,14200.0
2015-02-02 12:25:00,38.02,38.06,38.01,38.06,9600.0,29.2785,29.3093,29.2708,29.3093,9600.0
2015-02-02 12:30:00,38.06,38.07,38.03,38.04,9200.0,29.3093,29.317,29.2862,29.2939,9200.0
2015-02-02 12:35:00,38.04,38.08,38.01,38.04,13300.0,29.2939,29.3247,29.2708,29.2939,13300.0
2015-02-02 12:40:00,38.04,38.06,38.0,38.04,12200.0,29.2939,29.3093,29.2631,29.2939,12200.0
2015-02-02 12:45:00,38.04,38.05,37.89,37.89,12500.0,29.2939,29.3016,29.1783,29.1783,12500.0
2015-02-02 12:50:00,37.89,37.91,37.87,37.88,9600.0,29.1783,29.1937,29.1629,29.1706,9600.0
2015-02-02 12:55:00,37.89,37.94,37.88,37.89,22200.0,29.1783,29.2168,29.1706,29.1783,22200.0
2015-02-02 13:00:00,37.89,37.89,37.83,37.84,9400.0,29.1783,29.1783,29.1321,29.1398,9400.0
2015-02-02 13:05:00,37.84,37.87,37.84,37.87,11600.0,29.1398,29.1629,29.1398,29.1629,11600.0
2015-02-02 13:10:00,37.88,37.89,37.86,37.86,16100.0,29.1706,29.1783,29.1552,29.1552,16100.0
2015-02-02 13:15:00,37.86,37.89,37.84,37.89,11500.0,29.1552,29.1783,29.1398,29.1783,11500.0
2015-02-02 13:20:00,37.9,37.96,37.89,37.95,15200.0,29.186,29.2322,29.1783,29.2245,15200.0
2015-02-02 13:25:00,37.95,37.97,37.87,37.91,15200.0,29.2245,29.2399,29.1629,29.1937,15200.0
2015-02-02 13:30:00,37.91,37.95,37.9,37.9,14800.0,29.1937,29.2245,29.186,29.186,14800.0
2015-02-02 13:35:00,37.89,37.89,37.84,37.84,12600.0,29.1783,29.1783,29.1398,29.1398,12600.0
2015-02-02 13:40:00,37.83,37.88,37.78,37.79,20500.0,29.1321,29.1706,29.0936,29.1013,20500.0
2015-02-02 13:45:00,37.79,37.84,37.79,37.82,19200.0,29.1013,29.1398,29.1013,29.1244,19200.0
2015-02-02 13:50:00,37.82,37.87,37.81,37.83,8200.0,29.1244,29.1629,29.1167,29.1321,8200.0
2015-02-02 13:55:00,37.82,37.82,37.78,37.81,19600.0,29.1244,29.1244,29.0936,29.1167,19600.0
2015-02-02 14:00:00,37.81,37.88,37.8,37.87,14700.0,29.1167,29.1706,29.109,29.1629,14700.0
2015-02-02 14:05:00,37.88,37.93,37.86,37.88,15400.0,29.1706,29.2091,29.1552,29.1706,15400.0
2015-02-02 14:10:00,37.88,37.91,37.87,37.9,14000.0,29.1706,29.1937,29.1629,29.186,14000.0
2015-02-02 14:15:00,37.94,37.97,37.9,37.97,13000.0,29.2168,29.2399,29.186,29.2399,13000.0
2015-02-02 14:20:00,37.98,38.05,37.96,38.03,14000.0,29.2476,29.3016,29.2322,29.2862,14000.0
2015-02-02 14:25:00,38.02,38.09,38.0,38.09,14000.0,29.2785,29.3324,29.2631,29.3324,14000.0
2015-02-02 14:30:00,38.1,38.13,38.02,38.08,15100.0,29.3401,29.3632,29.2785,29.3247,15100.0
2015-02-02 14:35:00,38.08,38.08,37.99,38.01,16900.0,29.3247,29.3247,29.2553,29.2708,16900.0
2015-02-02 14:40:00,38.02,38.03,37.99,37.99,15800.0,29.2785,29.2862,29.2553,29.2553,15800.0
2015-02-02 14:45:00,37.99,38.01,37.91,37.92,24700.0,29.2553,29.2708,29.1937,29.2014,24700.0
2015-02-02 14:50:00,37.93,38.04,37.92,38.0,19000.0,29.2091,29.2939,29.2014,29.2631,19000.0
2015-02-02 14:55:00,37.99,38.0,37.91,37.93,31800.0,29.2553,29.2631,29.1937,29.2091,31800.0
2015-02-02 15:00:00,37.93,37.95,37.9,37.93,24700.0,29.2091,29.2245,29.186,29.2091,24700.0
2015-02-02 15:05:00,37.93,37.98,37.88,37.97,37100.0,29.2091,29.2476,29.1706,29.2399,37100.0
2015-02-02 15:10:00,37.97,38.05,37.96,38.02,38700.0,29.2399,29.3016,29.2322,29.2785,38700.0
2015-02-02 15:15:00,38.02,38.04,37.96,37.98,53600.0,29.2785,29.2939,29.2322,29.2476,53600.0
2015-02-02 15:20:00,37.98,38.1,37.98,38.06,30500.0,29.2476,29.3401,29.2476,29.3093,30500.0
2015-02-02 15:25:00,38.06,38.1,38.05,38.09,34100.0,29.3093,29.3401,29.3016,29.3324,34100.0
2015-02-02 15:30:00,38.09,38.16,38.07,38.12,40200.0,29.3324,29.3863,29.317,29.3555,40200.0
2015-02-02 15:35:00,38.13,38.26,38.09,38.25,50100.0,29.3632,29.4633,29.3324,29.4556,50100.0
2015-02-02 15:40:00,38.25,38.35,38.24,38.33,64000.0,29.4556,29.5326,29.4479,29.5172,64000.0
2015-02-02 15:45:00,38.31,38.34,38.26,38.32,50600.0,29.5018,29.5249,29.4633,29.5095,50600.0
2015-02-02 15:50:00,38.31,38.33,38.25,38.27,63000.0,29.5018,29.5172,29.4556,29.471,63000.0
2015-02-02 15:55:00,38.27,38.3,38.25,38.29,88600.0,29.471,29.4941,29.4556,29.4864,88600.0
2015-02-03 09:30:00,38.38,38.7,38.23,38.7,43700.0,29.5557,29.8021,29.4402,29.8021,43700.0
2015-02-03 09:35:00,38.7,38.76,38.61,38.69,70600.0,29.8021,29.8483,29.7328,29.7944,70600.0
2015-02-03 09:40:00,38.67,38.86,38.67,38.81,48800.0,29.779,29.9253,29.779,29.8868,48800.0
2015-02-03 09:45:00,38.81,38.87,38.74,38.75,16900.0,29.8868,29.933,29.8329,29.8406,16900.0
2015-02-03 09:50:00,38.77,38.81,38.71,38.73,20500.0,29.856,29.8868,29.8098,29.8252,20500.0
2015-02-03 09:55:00,38.74,38.77,38.68,38.68,47900.0,29.8329,29.856,29.7867,29.7867,47900.0
2015-02-03 10:00:00,38.68,38.68,38.61,38.63,36100.0,29.7867,29.7867,29.7328,29.7482,36100.0
2015-02-03 10:05:00,38.64,38.65,38.58,38.64,23600.0,29.7559,29.7636,29.7097,29.7559,23600.0
2015-02-03 10:10:00,38.64,38.64,38.57,38.63,20700.0,29.7559,29.7559,29.702,29.7482,20700.0
2015-02-03 10:15:00,38.64,38.69,38.57,38.66,20000.0,29.7559,29.7944,29.702,29.7713,20000.0
2015-02-03 10:20:00,38.65,38.67,38.59,38.63,22700.0,29.7636,29.779,29.7174,29.7482,22700.0
2015-02-03 10:25:00,38.64,38.79,38.64,38.79,9900.0,29.7559,29.8714,29.7559,29.8714,9900.0
2015-02-03 10:30:00,38.78,38.79,38.66,38.67,20700.0,29.8637,29.8714,29.7713,29.779,20700.0
2015-02-03 10:35:00,38.68,38.71,38.64,38.66,10900.0,29.7867,29.8098,29.7559,29.7713,10900.0
2015-02-03 10:40:00,38.65,38.68,38.6,38.61,13700.0,29.7636,29.7867,29.7251,29.7328,13700.0
2015-02-03 10:45:00,38.61,38.64,38.56,38.62,14100.0,29.7328,29.7559,29.6943,29.7405,14100.0
2015-02-03 10:50:00,38.62,38.65,38.59,38.59,12400.0,29.7405,29.7636,29.7174,29.7174,12400.0
2015-02-03 10:55:00,38.6,38.6,38.49,38.49,28100.0,29.7251,29.7251,29.6404,29.6404,28100.0
2015-02-03 11:00:00,38.48,38.58,38.47,38.53,11900.0,29.6327,29.7097,29.625,29.6712,11900.0
2015-02-03 11:05:00,38.52,38.54,38.46,38.53,18300.0,29.6635,29.6789,29.6173,29.6712,18300.0
2015-02-03 11:10:00,38.52,38.56,38.49,38.54,13900.0,29.6635,29.6943,29.6404,29.6789,13900.0
2015-02-03 11:15:00,38.55,38.63,38.54,38.62,17100.0,29.6866,29.7482,29.6789,29.7405,17100.0
2015-02-03 11:20:00,38.63,38.67,38.61,38.66,16900.0,29.7482,29.779,29.7328,29.7713,16900.0
2015-02-03 11:25:00,38.67,38.7,38.65,38.66,34700.0,29.779,29.8021,29.7636,29.7713,34700.0
2015-02-03 11:30:00,38.66,38.68,38.63,38.64,18900.0,29.7713,29.7867,29.7482,29.7559,18900.0
2015-02-03 11:35:00,38.63,38.63,38.58,38.59,45400.0,29.7482,29.7482,29.7097,29.7174,45400.0
2015-02-03 11:40:00,38.59,38.67,38.57,38.67,13700.0,29.7174,29.779,29.702,29.779,13700.0
2015-02-03 11:45:00,38.66,38.67,38.6,38.64,19500.0,29.7713,29.779,29.7251,29.7559,19500.0
2015-02-03 11:50:00,38.63,38.67,38.61,38.63,26700.0,29.7482,29.779,29.7328,29.7482,26700.0
2015-02-03 11:55:00,38.62,38.67,38.6,38.65,11100.0,29.7405,29.779,29.7251,29.7636,11100.0
2015-02-03 12:00:00,38.64,38.65,38.6,38.65,18000.0,29.7559,29.7636,29.7251,29.7636,18000.0
2015-02-03 12:05:00,38.66,38.72,38.66,38.71,10500.0,29.7713,29.8175,29.7713,29.8098,10500.0
2015-02-03 12:10:00,38.7,38.77,38.7,38.77,15100.0,29.8021,29.856,29.8021,29.856,15100.0
2015-02-03 12:15:00,38.75,38.77,38.74,38.74,10700.0,29.8406,29.856,29.8329,29.8329,10700.0
2015-02-03 12:20:00,38.75,38.79,38.74,38.75,10100.0,29.8406,29.8714,29.8329,29.8406,10100.0
2015-02-03 12:25:00,38.75,38.82,38.75,38.8,11800.0,29.8406,29.8945,29.8406,29.8791,11800.0
2015-02-03 12:30:00,38.79,38.79,38.72,38.73,9200.0,29.8714,29.8714,29.8175,29.8252,9200.0
2015-02-03 12:35:00,38.72,38.77,38.69,38.71,8100.0,29.8175,29.856,29.7944,29.8098,8100.0
2015-02-03 12:40:00,38.73,38.78,38.72,38.77,9300.0,29.8252,29.8637,29.8175,29.856,9300.0
2015-02-03 12:45:00,38.78,38.82,38.77,38.8,15700.0,29.8637,29.8945,29.856,29.8791,15700.0
2015-02-03 12:50:00,38.81,38.81,38.78,38.8,22400.0,29.8868,29.8868,29.8637,29.8791,22400.0
2015-02-03 12:55:00,38.81,38.84,38.79,38.79,11500.0,29.8868,29.9099,29.8714,29.8714,11500.0
2015-02-03 13:00:00,38.78,38.81,38.77,38.81,11600.0,29.8637,29.8868,29.856,29.8868,11600.0
2015-02-03 13:05:00,38.81,38.82,38.8,38.82,6900.0,29.8868,29.8945,29.8791,29.8945,6900.0
2015-02-03 13:10:00,38.81,38.84,38.8,38.83,12700.0,29.8868,29.9099,29.8791,29.9022,12700.0
2015-02-03 13:15:00,38.81,38.83,38.79,38.82,8700.0,29.8868,29.9022,29.8714,29.8945,8700.0
2015-02-03 13:20:00,38.82,38.87,38.81,38.84,17300.0,29.8945,29.933,29.8868,29.9099,17300.0
2015-02-03 13:25:00,38.84,38.87,38.81,38.86,11600.0,29.9099,29.933,29.8868,29.9253,11600.0
2015-02-03 13:30:00,38.87,38.88,38.84,38.87,15800.0,29.933,29.9407,29.9099,29.933,15800.0
2015-02-03 13:35:00,38.87,38.9,38.87,38.89,40800.0,29.933,29.9561,29.933,29.9484,40800.0
2015-02-03 13:40:00,38.88,38.92,38.88,38.9,29300.0,29.9407,29.9715,29.9407,29.9561,29300.0
2015-02-03 13:45:00,38.9,38.92,38.9,38.9,8600.0,29.9561,29.9715,29.9561,29.9561,8600.0
2015-02-03 13:50:00,38.89,38.96,38.88,38.94,31000.0,29.9484,30.0023,29.9407,29.9869,31000.0
2015-02-03 13:55:00,38.95,38.99,38.95,38.99,9900.0,29.9946,30.0254,29.9946,30.0254,9900.0
2015-02-03 14:00:00,38.98,39.0,38.95,38.95,19200.0,30.0177,30.0331,29.9946,29.9946,19200.0
2015-02-03 14:05:00,38.96,39.02,38.95,39.01,39600.0,30.0023,30.0485,29.9946,30.0408,39600.0
2015-02-03 14:10:00,39.01,39.01,38.98,39.0,14700.0,30.0408,30.0408,30.0177,30.0331,14700.0
2015-02-03 14:15:00,38.99,39.03,38.99,39.01,13900.0,30.0254,30.0562,30.0254,30.0408,13900.0
2015-02-03 14:20:00,39.01,39.02,38.99,38.99,15600.0,30.0408,30.0485,30.0254,30.0254,15600.0
2015-02-03 14:25:00,38.99,39.03,38.99,39.01,26700.0,30.0254,30.0562,30.0254,30.0408,26700.0
2015-02-03 14:30:00,39.01,39.03,38.98,39.02,20900.0,30.0408,30.0562,30.0177,30.0485,20900.0
2015-02-03 14:35:00,39.02,39.03,38.98,39.0,16700.0,30.0485,30.0562,30.0177,30.0331,16700.0
2015-02-03 14:40:00,39.01,39.01,38.99,39.0,7900.0,30.0408,30.0408,30.0254,30.0331,7900.0
2015-02-03 14:45:00,39.0,39.04,38.99,39.03,18900.0,30.0331,30.0639,30.0254,30.0562,18900.0
2015-02-03 14:50:00,39.04,39.08,39.03,39.07,22400.0,30.0639,30.0947,30.0562,30.087,22400.0
2015-02-03 14:55:00,39.08,39.09,39.06,39.07,19100.0,30.0947,30.1024,30.0793,30.087,19100.0
2015-02-03 15:00:00,39.07,39.08,39.02,39.08,48100.0,30.087,30.0947,30.0485,30.0947,48100.0
2015-02-03 15:05:00,39.08,39.09,39.05,39.09,16400.0,30.0947,30.1024,30.0716,30.1024,16400.0
2015-02-03 15:10:00,39.09,39.09,39.05,39.08,14900.0,30.1024,30.1024,30.0716,30.0947,14900.0
2015-02-03 15:15:00,39.09,39.1,39.06,39.07,13100.0,30.1024,30.1101,30.0793,30.087,13100.0
2015-02-03 15:20:00,39.07,39.12,39.07,39.12,21300.0,30.087,30.1255,30.087,30.1255,21300.0
2015-02-03 15:25:00,39.13,39.18,39.12,39.17,53000.0,30.1332,30.1717,30.1255,30.164,53000.0
2015-02-03 15:30:00,39.17,39.18,39.13,39.14,55600.0,30.164,30.1717,30.1332,30.1409,55600.0
2015-02-03 15:35:00,39.13,39.18,39.13,39.16,53800.0,30.1332,30.1717,30.1332,30.1563,53800.0
2015-02-03 15:40:00,39.16,39.2,39.16,39.19,50700.0,30.1563,30.1871,30.1563,30.1794,50700.0
2015-02-03 15:45:00,39.19,39.25,39.19,39.25,104200.0,30.1794,30.2257,30.1794,30.2257,104200.0
2015-02-03 15:50:00,39.25,39.28,39.24,39.27,66700.0,30.2257,30.2488,30.2179,30.2411,66700.0
2015-02-03 15:55:00,39.27,39.29,39.26,39.26,149300.0,30.2411,30.2565,30.2334,30.2334,149300.0
2015-02-04 09:30:00,39.06,39.34,39.04,39.33,84000.0,30.0793,30.295,30.0639,30.2873,84000.0
2015-02-04 09:35:00,39.28,39.31,39.18,39.23,51400.0,30.2488,30.2719,30.1717,30.2102,51400.0
2015-02-04 09:40:00,39.22,39.23,39.0,39.06,42800.0,30.2025,30.2102,30.0331,30.0793,42800.0
2015-02-04 09:45:00,39.06,39.16,39.01,39.15,56100.0,30.0793,30.1563,30.0408,30.1486,56100.0
2015-02-04 09:50:00,39.15,39.22,39.11,39.17,40400.0,30.1486,30.2025,30.1178,30.164,40400.0
2015-02-04 09:55:00,39.18,39.21,39.13,39.18,13500.0,30.1717,30.1948,30.1332,30.1717,13500.0
2015-02-04 10:00:00,39.2,39.25,39.16,39.19,30200.0,30.1871,30.2257,30.1563,30.1794,30200.0
2015-02-04 10:05:00,39.21,39.24,39.18,39.19,17800.0,30.1948,30.2179,30.1717,30.1794,17800.0
2015-02-04 10:10:00,39.19,39.27,39.16,39.19,38000.0,30.1794,30.2411,30.1563,30.1794,38000.0
2015-02-04 10:15:00,39.2,39.21,39.18,39.19,33800.0,30.1871,30.1948,30.1717,30.1794,33800.0
2015-02-04 10:20:00,39.19,39.21,39.16,39.19,45900.0,30.1794,30.1948,30.1563,30.1794,45900.0
2015-02-04 10:25:00,39.19,39.21,39.16,39.17,47100.0,30.1794,30.1948,30.1563,30.164,47100.0
2015-02-04 10:30:00,39.17,39.2,39.13,39.17,28300.0,30.164,30.1871,30.1332,30.164,28300.0
2015-02-04 10:35:00,39.16,39.17,39.07,39.11,18400.0,30.1563,30.164,30.087,30.1178,18400.0
2015-02-04 10:40:00,39.11,39.18,39.08,39.16,15200.0,30.1178,30.1717,30.0947,30.1563,15200.0
2015-02-04 10:45:00,39.18,39.18,39.08,39.1,25100.0,30.1717,30.1717,30.0947,30.1101,25100.0
2015-02-04 10:50:00,39.1,39.15,39.07,39.11,16200.0,30.1101,30.1486,30.087,30.1178,16200.0
2015-02-04 10:55:00,39.11,39.17,39.09,39.15,36800.0,30.1178,30.164,30.1024,30.1486,36800.0
2015-02-04 11:00:00,39.14,39.14,39.08,39.13,14800.0,30.1409,30.1409,30.0947,30.1332,14800.0
2015-02-04 11:05:00,39.13,39.13,39.09,39.12,19200.0,30.1332,30.1332,30.1024,30.1255,19200.0
2015-02-04 11:10:00,39.12,39.14,39.09,39.14,28600.0,30.1255,30.1409,30.1024,30.1409,28600.0
2015-02-04 11:15:00,39.14,39.15,39.08,39.09,15700.0,30.1409,30.1486,30.0947,30.1024,15700.0
2015-02-04 11:20:00,39.09,39.1,39.03,39.08,38400.0,30.1024,30.1101,30.0562,30.0947,38400.0
2015-02-04 11:25:00,39.07,39.07,38.98,39.02,29600.0,30.087,30.087,30.0177,30.0485,29600.0
2015-02-04 11:30:00,39.04,39.05,38.99,39.01,24000.0,30.0639,30.0716,30.0254,30.0408,24000.0
2015-02-04 11:35:00,39.03,39.05,38.98,38.98,19900.0,30.0562,30.0716,30.0177,30.0177,19900.0
2015-02-04 11:40:00,38.99,39.03,38.98,39.03,53100.0,30.0254,30.0562,30.0177,30.0562,53100.0
2015-02-04 11:45:00,39.03,39.04,38.98,39.0,30800.0,30.0562,30.0639,30.0177,30.0331,30800.0
2015-02-04 11:50:00,39.0,39.0,38.89,38.9,28200.0,30.0331,30.0331,29.9484,29.9561,28200.0
2015-02-04 11:55:00,38.89,38.93,38.87,38.93,17700.0,29.9484,29.9792,29.933,29.9792,17700.0
2015-02-04 12:00:00,38.93,38.96,38.9,38.96,18100.0,29.9792,30.0023,29.9561,30.0023,18100.0
2015-02-04 12:05:00,38.96,38.97,38.93,38.94,11100.0,30.0023,30.01,29.9792,29.9869,11100.0
2015-02-04 12:10:00,38.94,38.97,38.93,38.96,34300.0,29.9869,30.01,29.9792,30.0023,34300.0
2015-02-04 12:15:00,38.96,38.98,38.94,38.95,18900.0,30.0023,30.0177,29.9869,29.9946,18900.0
2015-02-04 12:20:00,38.95,38.97,38.93,38.97,18200.0,29.9946,30.01,29.9792,30.01,18200.0
2015-02-04 12:25:00,38.97,38.98,38.86,38.86,14200.0,30.01,30.0177,29.9253,29.9253,14200.0
2015-02-04 12:30:00,38.86,38.91,38.84,38.91,29100.0,29.9253,29.9638,29.9099,29.9638,29100.0
2015-02-04 12:35:00,38.88,38.89,38.81,38.82,124700.0,29.9407,29.9484,29.8868,29.8945,124700.0
2015-02-04 12:40:00,38.81,38.83,38.78,38.83,73100.0,29.8868,29.9022,29.8637,29.9022,73100.0
2015-02-04 12:45:00,38.83,38.85,38.8,38.85,15700.0,29.9022,29.9176,29.8791,29.9176,15700.0
2015-02-04 12:50:00,38.85,38.87,38.84,38.87,9100.0,29.9176,29.933,29.9099,29.933,9100.0
2015-02-04 12:55:00,38.87,38.89,38.84,38.84,11900.0,29.933,29.9484,29.9099,29.9099,11900.0
2015-02-04 13:00:00,38.85,38.9,38.84,38.87,16500.0,29.9176,29.9561,29.9099,29.933,16500.0
2015-02-04 13:05:00,38.86,38.89,38.85,38.89,16000.0,29.9253,29.9484,29.9176,29.9484,16000.0
2015-02-04 13:10:00,38.88,38.89,38.85,38.89,16400.0,29.9407,29.9484,29.9176,29.9484,16400.0
2015-02-04 13:15:00,38.89,38.93,38.89,38.91,14800.0,29.9484,29.9792,29.9484,29.9638,14800.0
2015-02-04 13:20:00,38.9,38.91,38.88,38.9,9900.0,29.9561,29.9638,29.9407,29.9561,9900.0
2015-02-04 13:25:00,38.9,38.96,38.9,38.96,13900.0,29.9561,30.0023,29.9561,30.0023,13900.0
2015-02-04 13:30:00,38.95,38.95,38.9,38.95,15700.0,29.9946,29.9946,29.9561,29.9946,15700.0
2015-02-04 13:35:00,38.96,38.96,38.92,38.93,15800.0,30.0023,30.0023,29.9715,29.9792,15800.0
2015-02-04 13:40:00,38.93,38.95,38.9,38.95,25300.0,29.9792,29.9946,29.9561,29.9946,25300.0
2015-02-04 13:45:00,38.95,38.95,38.91,38.92,19100.0,29.9946,29.9946,29.9638,29.9715,19100.0
2015-02-04 13:50:00,38.92,38.93,38.86,38.87,19800.0,29.9715,29.9792,29.9253,29.933,19800.0
2015-02-04 13:55:00,38.86,38.87,38.8,38.87,34000.0,29.9253,29.933,29.8791,29.933,34000.0
2015-02-04 14:00:00,38.87,38.93,38.87,38.92,17700.0,29.933,29.9792,29.933,29.9715,17700.0
2015-02-04 14:05:00,38.92,38.93,38.86,38.88,29400.0,29.9715,29.9792,29.9253,29.9407,29400.0
2015-02-04 14:10:00,38.88,38.89,38.86,38.86,9300.0,29.9407,29.9484,29.9253,29.9253,9300.0
2015-02-04 14:15:00,38.86,38.92,38.85,38.86,17800.0,29.9253,29.9715,29.9176,29.9253,17800.0
2015-02-04 14:20:00,38.86,38.94,38.86,38.92,34800.0,29.9253,29.9869,29.9253,29.9715,34800.0
2015-02-04 14:25:00,38.91,38.98,38.9,38.96,17900.0,29.9638,30.0177,29.9561,30.0023,17900.0
2015-02-04 14:30:00,38.97,38.98,38.92,38.95,19700.0,30.01,30.0177,29.9715,29.9946,19700.0
2015-02-04 14:35:00,38.95,39.02,38.95,39.02,13100.0,29.9946,30.0485,29.9946,30.0485,13100.0
2015-02-04 14:40:00,39.02,39.05,39.0,39.02,16200.0,30.0485,30.0716,30.0331,30.0485,16200.0
2015-02-04 14:45:00,39.02,39.08,39.01,39.08,14000.0,30.0485,30.0947,30.0408,30.0947,14000.0
2015-02-04 14:50:00,39.07,39.07,39.02,39.04,15300.0,30.087,30.087,30.0485,30.0639,15300.0
2015-02-04 14:55:00,39.05,39.06,39.03,39.05,12300.0,30.0716,30.0793,30.0562,30.0716,12300.0
2015-02-04 15:00:00,39.05,39.05,38.98,39.0,26900.0,30.0716,30.0716,30.0177,30.0331,26900.0
2015-02-04 15:05:00,39.0,39.01,38.98,38.99,32400.0,30.0331,30.0408,30.0177,30.0254,32400.0
2015-02-04 15:10:00,38.99,39.03,38.97,39.02,22700.0,30.0254,30.0562,30.01,30.0485,22700.0
2015-02-04 15:15:00,39.03,39.09,39.02,39.09,16700.0,30.0562,30.1024,30.0485,30.1024,16700.0
2015-02-04 15:20:00,39.09,39.14,39.06,39.1,26600.0,30.1024,30.1409,30.0793,30.1101,26600.0
2015-02-04 15:25:00,39.1,39.16,39.1,39.14,24000.0,30.1101,30.1563,30.1101,30.1409,24000.0
2015-02-04 15:30:00,39.17,39.21,39.15,39.2,32700.0,30.164,30.1948,30.1486,30.1871,32700.0
2015-02-04 15:35:00,39.2,39.2,39.05,39.06,31400.0,30.1871,30.1871,30.0716,30.0793,31400.0
2015-02-04 15:40:00,39.06,39.09,38.96,38.98,85300.0,30.0793,30.1024,30.0023,30.0177,85300.0
2015-02-04 15:45:00,38.97,38.98,38.85,38.95,115500.0,30.01,30.0177,29.9176,29.9946,115500.0
2015-02-04 15:50:00,38.95,38.96,38.86,38.9,82500.0,29.9946,30.0023,29.9253,29.9561,82500.0
2015-02-04 15:55:00,38.88,38.92,38.85,38.92,65700.0,29.9407,29.9715,29.9176,29.9715,65700.0
2015-02-05 09:30:00,38.99,38.99,38.5,38.79,21200.0,30.0254,30.0254,29.6481,29.8714,21200.0
2015-02-05 09:35:00,38.88,39.03,38.83,38.97,55500.0,29.9407,30.0562,29.9022,30.01,55500.0
2015-02-05 09:40:00,38.99,39.09,38.98,39.05,13500.0,30.0254,30.1024,30.0177,30.0716,13500.0
2015-02-05 09:45:00,39.02,39.1,38.98,39.1,14600.0,30.0485,30.1101,30.0177,30.1101,14600.0
2015-02-05 09:50:00,39.09,39.14,39.04,39.05,7500.0,30.1024,30.1409,30.0639,30.0716,7500.0
2015-02-05 09:55:00,39.05,39.12,39.04,39.07,6400.0,30.0716,30.1255,30.0639,30.087,6400.0
2015-02-05 10:00:00,39.03,39.04,39.0,39.01,9900.0,30.0562,30.0639,30.0331,30.0408,9900.0
2015-02-05 10:05:00,39.01,39.03,38.95,38.97,12500.0,30.0408,30.0562,29.9946,30.01,12500.0
2015-02-05 10:10:00,38.95,38.99,38.91,38.95,16600.0,29.9946,30.0254,29.9638,29.9946,16600.0
2015-02-05 10:15:00,38.96,39.02,38.95,38.98,11000.0,30.0023,30.0485,29.9946,30.0177,11000.0
2015-02-05 10:20:00,38.97,38.98,38.92,38.94,5400.0,30.01,30.0177,29.9715,29.9869,5400.0
2015-02-05 10:25:00,38.95,38.96,38.91,38.91,21300.0,29.9946,30.0023,29.9638,29.9638,21300.0
2015-02-05 10:30:00,38.91,38.95,38.9,38.91,19900.0,29.9638,29.9946,29.9561,29.9638,19900.0
2015-02-05 10:35:00,38.92,38.97,38.91,38.96,20600.0,29.9715,30.01,29.9638,30.0023,20600.0
2015-02-05 10:40:00,38.97,38.98,38.93,38.94,23600.0,30.01,30.0177,29.9792,29.9869,23600.0
2015-02-05 10:45:00,38.94,39.0,38.92,38.98,24800.0,29.9869,30.0331,29.9715,30.0177,24800.0
2015-02-05 10:50:00,38.98,39.04,38.98,39.03,9300.0,30.0177,30.0639,30.0177,30.0562,9300.0
2015-02-05 10:55:00,39.03,39.06,39.01,39.03,10400.0,30.0562,30.0793,30.0408,30.0562,10400.0
2015-02-05 11:00:00,39.02,39.02,38.98,38.99,7800.0,30.0485,30.0485,30.0177,30.0254,7800.0
2015-02-05 11:05:00,39.0,39.08,38.99,39.08,9900.0,30.0331,30.0947,30.0254,30.0947,9900.0
2015-02-05 11:10:00,39.07,39.13,39.07,39.1,8000.0,30.087,30.1332,30.087,30.1101,8000.0
2015-02-05 11:15:00,39.1,39.13,39.04,39.04,14300.0,30.1101,30.1332,30.0639,30.0639,14300.0
2015-02-05 11:20:00,39.05,39.06,39.02,39.03,13400.0,30.0716,30.0793,30.0485,30.0562,13400.0
2015-02-05 11:25:00,39.04,39.06,39.01,39.05,45000.0,30.0639,30.0793,30.0408,30.0716,45000.0
2015-02-05 11:30:00,39.05,39.07,39.03,39.04,12100.0,30.0716,30.087,30.0562,30.0639,12100.0
2015-02-05 11:35:00,39.04,39.09,39.03,39.09,11300.0,30.0639,30.1024,30.0562,30.1024,11300.0
2015-02-05 11:40:00,39.09,39.12,39.04,39.05,13800.0,30.1024,30.1255,30.0639,30.0716,13800.0
2015-02-05 11:45:00,39.04,39.1,39.04,39.09,3300.0,30.0639,30.1101,30.0639,30.1024,3300.0
2015-02-05 11:50:00,39.08,39.09,39.01,39.01,13200.0,30.0947,30.1024,30.0408,30.0408,13200.0
2015-02-05 11:55:00,39.02,39.02,38.98,39.0,15200.0,30.0485,30.0485,30.0177,30.0331,15200.0
2015-02-05 12:00:00,38.99,39.04,38.99,39.02,18200.0,30.0254,30.0639,30.0254,30.0485,18200.0
2015-02-05 12:05:00,39.02,39.03,38.98,39.03,14700.0,30.0485,30.0562,30.0177,30.0562,14700.0
2015-02-05 12:10:00,39.03,39.06,39.02,39.05,15900.0,30.0562,30.0793,30.0485,30.0716,15900.0
2015-02-05 12:15:00,39.04,39.06,38.98,38.99,17800.0,30.0639,30.0793,30.0177,30.0254,17800.0
2015-02-05 12:20:00,39.0,39.04,38.99,39.01,5300.0,30.0331,30.0639,30.0254,30.0408,5300.0
2015-02-05 12:25:00,39.0,39.01,38.97,38.98,9000.0,30.0331,30.0408,30.01,30.0177,9000.0
2015-02-05 12:30:00,38.98,39.04,38.98,39.01,33700.0,30.0177,30.0639,30.0177,30.0408,33700.0
2015-02-05 12:35:00,39.02,39.04,38.99,39.04,30500.0,30.0485,30.0639,30.0254,30.0639,30500.0
2015-02-05 12:40:00,39.05,39.09,39.04,39.07,4400.0,30.0716,30.1024,30.0639,30.087,4400.0
2015-02-05 12:45:00,39.07,39.11,39.06,39.07,9200.0,30.087,30.1178,30.0793,30.087,9200.0
2015-02-05 12:50:00,39.08,39.11,39.06,39.08,21400.0,30.0947,30.1178,30.0793,30.0947,21400.0
2015-02-05 12:55:00,39.07,39.09,39.06,39.07,6800.0,30.087,30.1024,30.0793,30.087,6800.0
2015-02-05 13:00:00,39.07,39.08,39.05,39.06,8000.0,30.087,30.0947,30.0716,30.0793,8000.0
2015-02-05 13:05:00,39.07,39.08,39.03,39.05,16900.0,30.087,30.0947,30.0562,30.0716,16900.0
2015-02-05 13:10:00,39.05,39.06,39.03,39.04,22300.0,30.0716,30.0793,30.0562,30.0639,22300.0
2015-02-05 13:15:00,39.05,39.06,39.03,39.05,21800.0,30.0716,30.0793,30.0562,30.0716,21800.0
2015-02-05 13:20:00,39.05,39.08,39.04,39.06,20000.0,30.0716,30.0947,30.0639,30.0793,20000.0
2015-02-05 13:25:00,39.06,39.06,39.05,39.05,10000.0,30.0793,30.0793,30.0716,30.0716,10000.0
2015-02-05 13:30:00,39.06,39.06,39.04,39.04,13800.0,30.0793,30.0793,30.0639,30.0639,13800.0
2015-02-05 13:35:00,39.05,39.05,39.03,39.04,8800.0,30.0716,30.0716,30.0562,30.0639,8800.0
2015-02-05 13:40:00,39.04,39.04,39.02,39.02,8700.0,30.0639,30.0639,30.0485,30.0485,8700.0
2015-02-05 13:45:00,39.02,39.03,39.02,39.02,11400.0,30.0485,30.0562,30.0485,30.0485,11400.0
2015-02-05 13:50:00,39.02,39.03,38.99,38.99,9700.0,30.0485,30.0562,30.0254,30.0254,9700.0
2015-02-05 13:55:00,38.98,39.01,38.98,39.0,16600.0,30.0177,30.0408,30.0177,30.0331,16600.0
2015-02-05 14:00:00,38.99,39.0,38.94,38.95,9000.0,30.0254,30.0331,29.9869,29.9946,9000.0
2015-02-05 14:05:00,38.95,39.0,38.95,38.99,8200.0,29.9946,30.0331,29.9946,30.0254,8200.0
2015-02-05 14:10:00,38.99,39.01,38.97,38.97,19000.0,30.0254,30.0408,30.01,30.01,19000.0
2015-02-05 14:15:00,38.97,38.99,38.94,38.97,24100.0,30.01,30.0254,29.9869,30.01,24100.0
2015-02-05 14:20:00,38.97,38.97,38.9,38.93,45600.0,30.01,30.01,29.9561,29.9792,45600.0
2015-02-05 14:25:00,38.94,38.95,38.9,38.9,19400.0,29.9869,29.9946,29.9561,29.9561,19400.0
2015-02-05 14:30:00,38.9,38.91,38.88,38.88,27100.0,29.9561,29.9638,29.9407,29.9407,27100.0
2015-02-05 14:35:00,38.88,38.88,38.86,38.87,9800.0,29.9407,29.9407,29.9253,29.933,9800.0
2015-02-05 14:40:00,38.86,38.87,38.82,38.84,13800.0,29.9253,29.933,29.8945,29.9099,13800.0
2015-02-05 14:45:00,38.82,38.84,38.81,38.82,14200.0,29.8945,29.9099,29.8868,29.8945,14200.0
2015-02-05 14:50:00,38.83,38.86,38.82,38.84,19600.0,29.9022,29.9253,29.8945,29.9099,19600.0
2015-02-05 14:55:00,38.84,38.84,38.8,38.8,28800.0,29.9099,29.9099,29.8791,29.8791,28800.0
2015-02-05 15:00:00,38.8,38.82,38.78,38.8,35400.0,29.8791,29.8945,29.8637,29.8791,35400.0
2015-02-05 15:05:00,38.81,38.81,38.78,38.8,10400.0,29.8868,29.8868,29.8637,29.8791,10400.0
2015-02-05 15:10:00,38.79,38.79,38.76,38.78,17900.0,29.8714,29.8714,29.8483,29.8637,17900.0
2015-02-05 15:15:00,38.77,38.78,38.75,38.77,29900.0,29.856,29.8637,29.8406,29.856,29900.0
2015-02-05 15:20:00,38.77,38.77,38.76,38.77,29200.0,29.856,29.856,29.8483,29.856,29200.0
2015-02-05 15:25:00,38.77,38.82,38.76,38.8,60300.0,29.856,29.8945,29.8483,29.8791,60300.0
2015-02-05 15:30:00,38.8,38.87,38.79,38.87,45000.0,29.8791,29.933,29.8714,29.933,45000.0
2015-02-05 15:35:00,38.87,38.93,38.85,38.9,54200.0,29.933,29.9792,29.9176,29.9561,54200.0
2015-02-05 15:40:00,38.9,38.91,38.89,38.89,38900.0,29.9561,29.9638,29.9484,29.9484,38900.0
2015-02-05 15:45:00,38.89,38.89,38.84,38.85,35500.0,29.9484,29.9484,29.9099,29.9176,35500.0
2015-02-05 15:50:00,38.85,38.85,38.79,38.8,163900.0,29.9176,29.9176,29.8714,29.8791,163900.0
2015-02-05 15:55:00,38.8,38.8,38.78,38.8,172600.0,29.8791,29.8791,29.8637,29.8791,172600.0
2015-02-06 09:30:00,38.91,38.99,38.45,38.87,91700.0,29.9638,30.0254,29.6096,29.933,91700.0
2015-02-06 09:35:00,38.88,38.99,38.88,38.93,43900.0,29.9407,30.0254,29.9407,29.9792,43900.0
2015-02-06 09:40:00,38.93,38.94,38.84,38.85,18000.0,29.9792,29.9869,29.9099,29.9176,18000.0
2015-02-06 09:45:00,38.86,38.98,38.82,38.97,24000.0,29.9253,30.0177,29.8945,30.01,24000.0
2015-02-06 09:50:00,38.96,38.97,38.89,38.89,25000.0,30.0023,30.01,29.9484,29.9484,25000.0
2015-02-06 09:55:00,38.89,38.95,38.88,38.94,21500.0,29.9484,29.9946,29.9407,29.9869,21500.0
2015-02-06 10:00:00,38.94,39.12,38.93,39.11,27900.0,29.9869,30.1255,29.9792,30.1178,27900.0
2015-02-06 10:05:00,39.11,39.12,39.09,39.11,19700.0,30.1178,30.1255,30.1024,30.1178,19700.0
2015-02-06 10:10:00,39.11,39.26,39.11,39.25,32900.0,30.1178,30.2334,30.1178,30.2257,32900.0
2015-02-06 10:15:00,39.25,39.33,39.25,39.31,26500.0,30.2257,30.2873,30.2257,30.2719,26500.0
2015-02-06 10:20:00,39.32,39.34,39.29,39.31,18000.0,30.2796,30.295,30.2565,30.2719,18000.0
2015-02-06 10:25:00,39.32,39.33,39.29,39.3,17400.0,30.2796,30.2873,30.2565,30.2642,17400.0
2015-02-06 10:30:00,39.3,39.31,39.25,39.25,20400.0,30.2642,30.2719,30.2257,30.2257,20400.0
2015-02-06 10:35:00,39.25,39.28,39.21,39.27,15300.0,30.2257,30.2488,30.1948,30.2411,15300.0
2015-02-06 10:40:00,39.27,39.31,39.25,39.3,16100.0,30.2411,30.2719,30.2257,30.2642,16100.0
2015-02-06 10:45:00,39.3,39.37,39.28,39.35,11300.0,30.2642,30.3181,30.2488,30.3027,11300.0
2015-02-06 10:50:00,39.35,39.37,39.3,39.34,18900.0,30.3027,30.3181,30.2642,30.295,18900.0
2015-02-06 10:55:00,39.33,39.35,39.3,39.34,12500.0,30.2873,30.3027,30.2642,30.295,12500.0
2015-02-06 11:00:00,39.33,39.33,39.27,39.28,24700.0,30.2873,30.2873,30.2411,30.2488,24700.0
2015-02-06 11:05:00,39.28,39.3,39.25,39.3,34500.0,30.2488,30.2642,30.2257,30.2642,34500.0
2015-02-06 11:10:00,39.29,39.29,39.23,39.26,20800.0,30.2565,30.2565,30.2102,30.2334,20800.0
2015-02-06 11:15:00,39.26,39.3,39.25,39.26,17300.0,30.2334,30.2642,30.2257,30.2334,17300.0
2015-02-06 11:20:00,39.26,39.26,39.19,39.22,20800.0,30.2334,30.2334,30.1794,30.2025,20800.0
2015-02-06 11:25:00,39.22,39.23,39.19,39.2,12000.0,30.2025,30.2102,30.1794,30.1871,12000.0
2015-02-06 11:30:00,39.2,39.23,39.2,39.22,7500.0,30.1871,30.2102,30.1871,30.2025,7500.0
2015-02-06 11:35:00,39.22,39.22,39.08,39.16,37500.0,30.2025,30.2025,30.0947,30.1563,37500.0
2015-02-06 11:40:00,39.16,39.2,39.15,39.2,10800.0,30.1563,30.1871,30.1486,30.1871,10800.0
2015-02-06 11:45:00,39.21,39.21,39.19,39.19,19400.0,30.1948,30.1948,30.1794,30.1794,19400.0
2015-02-06 11:50:00,39.19,39.21,39.19,39.19,10800.0,30.1794,30.1948,30.1794,30.1794,10800.0
2015-02-06 11:55:00,39.18,39.21,39.16,39.2,9800.0,30.1717,30.1948,30.1563,30.1871,9800.0
2015-02-06 12:00:00,39.21,39.21,39.19,39.21,10300.0,30.1948,30.1948,30.1794,30.1948,10300.0
2015-02-06 12:05:00,39.21,39.21,39.18,39.21,14100.0,30.1948,30.1948,30.1717,30.1948,14100.0
2015-02-06 12:10:00,39.21,39.21,39.19,39.21,9100.0,30.1948,30.1948,30.1794,30.1948,9100.0
2015-02-06 12:15:00,39.21,39.22,39.18,39.21,14100.0,30.1948,30.2025,30.1717,30.1948,14100.0
2015-02-06 12:20:00,39.2,39.31,39.2,39.3,16700.0,30.1871,30.2719,30.1871,30.2642,16700.0
2015-02-06 12:25:00,39.3,39.3,39.24,39.24,11600.0,30.2642,30.2642,30.2179,30.2179,11600.0
2015-02-06 12:30:00,39.25,39.26,39.23,39.24,24800.0,30.2257,30.2334,30.2102,30.2179,24800.0
2015-02-06 12:35:00,39.24,39.28,39.22,39.23,16000.0,30.2179,30.2488,30.2025,30.2102,16000.0
2015-02-06 12:40:00,39.22,39.22,39.1,39.1,18000.0,30.2025,30.2025,30.1101,30.1101,18000.0
2015-02-06 12:45:00,39.09,39.17,39.07,39.16,15700.0,30.1024,30.164,30.087,30.1563,15700.0
2015-02-06 12:50:00,39.16,39.17,39.13,39.14,6800.0,30.1563,30.164,30.1332,30.1409,6800.0
2015-02-06 12:55:00,39.14,39.17,39.13,39.14,21300.0,30.1409,30.164,30.1332,30.1409,21300.0
2015-02-06 13:00:00,39.14,39.15,39.12,39.14,10800.0,30.1409,30.1486,30.1255,30.1409,10800.0
2015-02-06 13:05:00,39.13,39.13,39.05,39.08,11600.0,30.1332,30.1332,30.0716,30.0947,11600.0
2015-02-06 13:10:00,39.08,39.09,39.04,39.05,11100.0,30.0947,30.1024,30.0639,30.0716,11100.0
2015-02-06 13:15:00,39.05,39.09,39.01,39.06,18700.0,30.0716,30.1024,30.0408,30.0793,18700.0
2015-02-06 13:20:00,39.07,39.09,39.04,39.06,7900.0,30.087,30.1024,30.0639,30.0793,7900.0
2015-02-06 13:25:00,39.06,39.06,38.99,39.01,23700.0,30.0793,30.0793,30.0254,30.0408,23700.0
2015-02-06 13:30:00,39.02,39.07,38.99,39.06,13600.0,30.0485,30.087,30.0254,30.0793,13600.0
2015-02-06 13:35:00,39.06,39.06,38.99,39.05,13000.0,30.0793,30.0793,30.0254,30.0716,13000.0
2015-02-06 13:40:00,39.05,39.1,39.04,39.09,6400.0,30.0716,30.1101,30.0639,30.1024,6400.0
2015-02-06 13:45:00,39.1,39.11,39.06,39.07,18500.0,30.1101,30.1178,30.0793,30.087,18500.0
2015-02-06 13:50:00,39.08,39.09,39.06,39.06,12600.0,30.0947,30.1024,30.0793,30.0793,12600.0
2015-02-06 13:55:00,39.07,39.1,39.04,39.05,18700.0,30.087,30.1101,30.0639,30.0716,18700.0
2015-02-06 14:00:00,39.05,39.06,38.95,39.04,18800.0,30.0716,30.0793,29.9946,30.0639,18800.0
2015-02-06 14:05:00,39.03,39.04,38.97,38.97,15200.0,30.0562,30.0639,30.01,30.01,15200.0
2015-02-06 14:10:00,38.97,39.03,38.96,39.03,12100.0,30.01,30.0562,30.0023,30.0562,12100.0
2015-02-06 14:15:00,39.03,39.09,39.02,39.07,8200.0,30.0562,30.1024,30.0485,30.087,8200.0
2015-02-06 14:20:00,39.08,39.1,39.07,39.1,9700.0,30.0947,30.1101,30.087,30.1101,9700.0
2015-02-06 14:25:00,39.11,39.12,39.06,39.1,13400.0,30.1178,30.1255,30.0793,30.1101,13400.0
2015-02-06 14:30:00,39.1,39.12,39.09,39.12,20700.0,30.1101,30.1255,30.1024,30.1255,20700.0
2015-02-06 14:35:00,39.12,39.16,39.12,39.14,11000.0,30.1255,30.1563,30.1255,30.1409,11000.0
2015-02-06 14:40:00,39.14,39.15,39.08,39.08,18800.0,30.1409,30.1486,30.0947,30.0947,18800.0
2015-02-06 14:45:00,39.07,39.1,39.04,39.1,10800.0,30.087,30.1101,30.0639,30.1101,10800.0
2015-02-06 14:50:00,39.09,39.09,39.04,39.06,15200.0,30.1024,30.1024,30.0639,30.0793,15200.0
2015-02-06 14:55:00,39.06,39.07,39.01,39.01,8600.0,30.0793,30.087,30.0408,30.0408,8600.0
2015-02-06 15:00:00,39.0,39.01,38.88,38.91,18900.0,30.0331,30.0408,29.9407,29.9638,18900.0
2015-02-06 15:05:00,38.91,38.99,38.9,38.94,15100.0,29.9638,30.0254,29.9561,29.9869,15100.0
2015-02-06 15:10:00,38.93,38.97,38.89,38.91,17000.0,29.9792,30.01,29.9484,29.9638,17000.0
2015-02-06 15:15:00,38.9,38.93,38.86,38.86,19800.0,29.9561,29.9792,29.9253,29.9253,19800.0
2015-02-06 15:20:00,38.85,38.86,38.82,38.86,37800.0,29.9176,29.9253,29.8945,29.9253,37800.0
2015-02-06 15:25:00,38.87,38.9,38.78,38.78,15200.0,29.933,29.9561,29.8637,29.8637,15200.0
2015-02-06 15:30:00,38.8,38.84,38.75,38.84,14500.0,29.8791,29.9099,29.8406,29.9099,14500.0
2015-02-06 15:35:00,38.85,38.86,38.8,38.84,20700.0,29.9176,29.9253,29.8791,29.9099,20700.0
2015-02-06 15:40:00,38.85,38.85,38.74,38.77,35600.0,29.9176,29.9176,29.8329,29.856,35600.0
2015-02-06 15:45:00,38.77,38.78,38.73,38.77,29000.0,29.856,29.8637,29.8252,29.856,29000.0
2015-02-06 15:50:00,38.77,38.84,38.75,38.84,69200.0,29.856,29.9099,29.8406,29.9099,69200.0
2015-02-06 15:55:00,38.84,38.88,38.82,38.87,177400.0,29.9099,29.9407,29.8945,29.933,177400.0
2015-02-09 09:30:00,38.86,38.86,38.7,38.79,62600.0,29.9253,29.9253,29.8021,29.8714,62600.0
2015-02-09 09:35:00,38.8,39.04,38.77,39.02,26600.0,29.8791,30.0639,29.856,30.0485,26600.0
2015-02-09 09:40:00,39.0,39.05,38.87,38.93,9900.0,30.0331,30.0716,29.933,29.9792,9900.0
2015-02-09 09:45:00,38.93,39.01,38.9,39.01,7100.0,29.9792,30.0408,29.9561,30.0408,7100.0
2015-02-09 09:50:00,39.02,39.09,38.99,38.99,14000.0,30.0485,30.1024,30.0254,30.0254,14000.0
2015-02-09 09:55:00,39.01,39.05,38.96,38.96,65600.0,30.0408,30.0716,30.0023,30.0023,65600.0
2015-02-09 10:00:00,38.96,39.01,38.96,39.01,6200.0,30.0023,30.0408,30.0023,30.0408,6200.0
2015-02-09 10:05:00,39.0,39.02,38.97,38.98,8500.0,30.0331,30.0485,30.01,30.0177,8500.0
2015-02-09 10:10:00,38.97,39.05,38.95,39.05,19000.0,30.01,30.0716,29.9946,30.0716,19000.0
2015-02-09 10:15:00,39.05,39.08,39.02,39.04,8500.0,30.0716,30.0947,30.0485,30.0639,8500.0
2015-02-09 10:20:00,39.04,39.04,38.97,38.98,13700.0,30.0639,30.0639,30.01,30.0177,13700.0
2015-02-09 10:25:00,38.99,39.02,38.93,38.94,9600.0,30.0254,30.0485,29.9792,29.9869,9600.0
2015-02-09 10:30:00,38.95,39.02,38.93,39.01,6600.0,29.9946,30.0485,29.9792,30.0408,6600.0
2015-02-09 10:35:00,39.02,39.08,39.01,39.02,14300.0,30.0485,30.0947,30.0408,30.0485,14300.0
2015-02-09 10:40:00,39.02,39.04,38.94,38.94,19600.0,30.0485,30.0639,29.9869,29.9869,19600.0
2015-02-09 10:45:00,38.91,39.01,38.91,39.01,4600.0,29.9638,30.0408,29.9638,30.0408,4600.0
2015-02-09 10:50:00,39.02,39.03,38.99,39.02,3100.0,30.0485,30.0562,30.0254,30.0485,3100.0
2015-02-09 10:55:00,38.99,39.03,38.96,38.96,5900.0,30.0254,30.0562,30.0023,30.0023,5900.0
2015-02-09 11:00:00,38.97,39.03,38.97,39.03,4800.0,30.01,30.0562,30.01,30.0562,4800.0
2015-02-09 11:05:00,39.01,39.03,38.98,39.03,10300.0,30.0408,30.0562,30.0177,30.0562,10300.0
2015-02-09 11:10:00,39.03,39.06,39.0,39.0,14600.0,30.0562,30.0793,30.0331,30.0331,14600.0
2015-02-09 11:15:00,39.0,39.06,39.0,39.03,35800.0,30.0331,30.0793,30.0331,30.0562,35800.0
2015-02-09 11:20:00,39.03,39.05,38.98,38.99,27400.0,30.0562,30.0716,30.0177,30.0254,27400.0
2015-02-09 11:25:00,38.98,39.06,38.98,39.04,14100.0,30.0177,30.0793,30.0177,30.0639,14100.0
2015-02-09 11:30:00,39.04,39.04,38.99,39.01,6600.0,30.0639,30.0639,30.0254,30.0408,6600.0
2015-02-09 11:35:00,39.02,39.03,38.98,38.99,15800.0,30.0485,30.0562,30.0177,30.0254,15800.0
2015-02-09 11:40:00,38.98,39.0,38.96,38.99,8200.0,30.0177,30.0331,30.0023,30.0254,8200.0
2015-02-09 11:45:00,38.99,38.99,38.96,38.97,5400.0,30.0254,30.0254,30.0023,30.01,5400.0
2015-02-09 11:50:00,38.97,38.99,38.96,38.97,6300.0,30.01,30.0254,30.0023,30.01,6300.0
2015-02-09 11:55:00,38.96,38.97,38.92,38.92,5500.0,30.0023,30.01,29.9715,29.9715,5500.0
2015-02-09 12:00:00,38.92,38.94,38.88,38.9,13500.0,29.9715,29.9869,29.9407,29.9561,13500.0
2015-02-09 12:05:00,38.9,38.94,38.9,38.93,25600.0,29.9561,29.9869,29.9561,29.9792,25600.0
2015-02-09 12:10:00,38.93,38.96,38.9,38.9,18300.0,29.9792,30.0023,29.9561,29.9561,18300.0
2015-02-09 12:15:00,38.91,38.92,38.88,38.88,15400.0,29.9638,29.9715,29.9407,29.9407,15400.0
2015-02-09 12:20:00,38.88,38.91,38.87,38.88,26400.0,29.9407,29.9638,29.933,29.9407,26400.0
2015-02-09 12:25:00,38.88,38.93,38.87,38.93,5500.0,29.9407,29.9792,29.933,29.9792,5500.0
2015-02-09 12:30:00,38.93,38.99,38.93,38.98,11300.0,29.9792,30.0254,29.9792,30.0177,11300.0
2015-02-09 12:35:00,38.99,38.99,38.96,38.98,3000.0,30.0254,30.0254,30.0023,30.0177,3000.0
2015-02-09 12:40:00,38.98,38.99,38.96,38.96,4300.0,30.0177,30.0254,30.0023,30.0023,4300.0
2015-02-09 12:45:00,38.96,38.97,38.93,38.94,7500.0,30.0023,30.01,29.9792,29.9869,7500.0
2015-02-09 12:50:00,38.93,38.95,38.91,38.95,12100.0,29.9792,29.9946,29.9638,29.9946,12100.0
2015-02-09 12:55:00,38.95,38.95,38.88,38.89,18200.0,29.9946,29.9946,29.9407,29.9484,18200.0
2015-02-09 13:00:00,38.88,38.92,38.88,38.91,13600.0,29.9407,29.9715,29.9407,29.9638,13600.0
2015-02-09 13:05:00,38.91,38.94,38.9,38.94,6600.0,29.9638,29.9869,29.9561,29.9869,6600.0
2015-02-09 13:10:00,38.94,38.97,38.94,38.95,3900.0,29.9869,30.01,29.9869,29.9946,3900.0
2015-02-09 13:15:00,38.95,38.97,38.93,38.94,3700.0,29.9946,30.01,29.9792,29.9869,3700.0
2015-02-09 13:20:00,38.93,38.95,38.92,38.92,5000.0,29.9792,29.9946,29.9715,29.9715,5000.0
2015-02-09 13:25:00,38.91,38.94,38.9,38.9,8700.0,29.9638,29.9869,29.9561,29.9561,8700.0
2015-02-09 13:30:00,38.9,38.92,38.9,38.91,28300.0,29.9561,29.9715,29.9561,29.9638,28300.0
2015-02-09 13:35:00,38.9,38.93,38.9,38.91,7700.0,29.9561,29.9792,29.9561,29.9638,7700.0
2015-02-09 13:40:00,38.91,38.93,38.9,38.9,11000.0,29.9638,29.9792,29.9561,29.9561,11000.0
2015-02-09 13:45:00,38.9,38.9,38.85,38.87,9000.0,29.9561,29.9561,29.9176,29.933,9000.0
2015-02-09 13:50:00,38.86,38.87,38.83,38.87,8900.0,29.9253,29.933,29.9022,29.933,8900.0
2015-02-09 13:55:00,38.87,38.91,38.85,38.9,12300.0,29.933,29.9638,29.9176,29.9561,12300.0
2015-02-09 14:00:00,38.9,38.92,38.87,38.92,8000.0,29.9561,29.9715,29.933,29.9715,8000.0
2015-02-09 14:05:00,38.92,38.93,38.86,38.87,7900.0,29.9715,29.9792,29.9253,29.933,7900.0
2015-02-09 14:10:00,38.87,38.89,38.84,38.84,6700.0,29.933,29.9484,29.9099,29.9099,6700.0
2015-02-09 14:15:00,38.85,38.85,38.81,38.82,16000.0,29.9176,29.9176,29.8868,29.8945,16000.0
2015-02-09 14:20:00,38.82,38.86,38.79,38.83,11100.0,29.8945,29.9253,29.8714,29.9022,11100.0
2015-02-09 14:25:00,38.83,38.88,38.83,38.87,21600.0,29.9022,29.9407,29.9022,29.933,21600.0
2015-02-09 14:30:00,38.87,38.89,38.86,38.87,19000.0,29.933,29.9484,29.9253,29.933,19000.0
2015-02-09 14:35:00,38.88,38.88,38.84,38.87,15700.0,29.9407,29.9407,29.9099,29.933,15700.0
2015-02-09 14:40:00,38.87,38.87,38.83,38.83,11200.0,29.933,29.933,29.9022,29.9022,11200.0
2015-02-09 14:45:00,38.83,38.83,38.8,38.81,20700.0,29.9022,29.9022,29.8791,29.8868,20700.0
2015-02-09 14:50:00,38.81,38.82,38.8,38.81,11000.0,29.8868,29.8945,29.8791,29.8868,11000.0
2015-02-09 14:55:00,38.81,38.82,38.8,38.81,22200.0,29.8868,29.8945,29.8791,29.8868,22200.0
2015-02-09 15:00:00,38.8,38.82,38.8,38.81,73400.0,29.8791,29.8945,29.8791,29.8868,73400.0
2015-02-09 15:05:00,38.81,38.81,38.76,38.79,28900.0,29.8868,29.8868,29.8483,29.8714,28900.0
2015-02-09 15:10:00,38.8,38.84,38.79,38.83,23400.0,29.8791,29.9099,29.8714,29.9022,23400.0
2015-02-09 15:15:00,38.83,38.84,38.79,38.79,26300.0,29.9022,29.9099,29.8714,29.8714,26300.0
2015-02-09 15:20:00,38.79,38.87,38.77,38.84,38300.0,29.8714,29.933,29.856,29.9099,38300.0
2015-02-09 15:25:00,38.84,38.9,38.84,38.9,24500.0,29.9099,29.9561,29.9099,29.9561,24500.0
2015-02-09 15:30:00,38.89,38.89,38.83,38.83,20400.0,29.9484,29.9484,29.9022,29.9022,20400.0
2015-02-09 15:35:00,38.83,38.87,38.81,38.84,26900.0,29.9022,29.933,29.8868,29.9099,26900.0
2015-02-09 15:40:00,38.85,38.91,38.84,38.88,39700.0,29.9176,29.9638,29.9099,29.9407,39700.0
2015-02-09 15:45:00,38.88,38.95,38.87,38.93,29500.0,29.9407,29.9946,29.933,29.9792,29500.0
2015-02-09 15:50:00,38.92,38.93,38.85,38.86,41100.0,29.9715,29.9792,29.9176,29.9253,41100.0
2015-02-09 15:55:00,38.86,38.89,38.83,38.85,70600.0,29.9253,29.9484,29.9022,29.9176,70600.0
2015-02-10 09:30:00,39.16,39.16,38.69,38.93,89000.0,30.1563,30.1563,29.7944,29.9792,89000.0
2015-02-10 09:35:00,38.94,39.09,38.8,38.8,25800.0,29.9869,30.1024,29.8791,29.8791,25800.0
2015-02-10 09:40:00,38.8,38.82,38.69,38.69,28300.0,29.8791,29.8945,29.7944,29.7944,28300.0
2015-02-10 09:45:00,38.7,38.84,38.7,38.83,16700.0,29.8021,29.9099,29.8021,29.9022,16700.0
2015-02-10 09:50:00,38.83,38.89,38.72,38.72,18000.0,29.9022,29.9484,29.8175,29.8175,18000.0
2015-02-10 09:55:00,38.69,38.76,38.69,38.72,16700.0,29.7944,29.8483,29.7944,29.8175,16700.0
2015-02-10 10:00:00,38.71,38.72,38.66,38.68,22200.0,29.8098,29.8175,29.7713,29.7867,22200.0
2015-02-10 10:05:00,38.68,38.71,38.66,38.68,9600.0,29.7867,29.8098,29.7713,29.7867,9600.0
2015-02-10 10:10:00,38.68,38.79,38.68,38.79,23700.0,29.7867,29.8714,29.7867,29.8714,23700.0
2015-02-10 10:15:00,38.79,38.87,38.79,38.8,24300.0,29.8714,29.933,29.8714,29.8791,24300.0
2015-02-10 10:20:00,38.79,38.8,38.71,38.72,9600.0,29.8714,29.8791,29.8098,29.8175,9600.0
2015-02-10 10:25:00,38.72,38.74,38.6,38.63,12400.0,29.8175,29.8329,29.7251,29.7482,12400.0
2015-02-10 10:30:00,38.63,38.66,38.59,38.66,21500.0,29.7482,29.7713,29.7174,29.7713,21500.0
2015-02-10 10:35:00,38.66,38.73,38.66,38.72,8600.0,29.7713,29.8252,29.7713,29.8175,8600.0
2015-02-10 10:40:00,38.72,38.74,38.72,38.72,11900.0,29.8175,29.8329,29.8175,29.8175,11900.0
2015-02-10 10:45:00,38.71,38.72,38.6,38.6,10600.0,29.8098,29.8175,29.7251,29.7251,10600.0
2015-02-10 10:50:00,38.61,38.68,38.6,38.68,10100.0,29.7328,29.7867,29.7251,29.7867,10100.0
2015-02-10 10:55:00,38.68,38.71,38.68,38.69,9300.0,29.7867,29.8098,29.7867,29.7944,9300.0
2015-02-10 11:00:00,38.7,38.74,38.69,38.73,20200.0,29.8021,29.8329,29.7944,29.8252,20200.0
2015-02-10 11:05:00,38.73,38.76,38.71,38.76,8200.0,29.8252,29.8483,29.8098,29.8483,8200.0
2015-02-10 11:10:00,38.78,38.81,38.77,38.78,9100.0,29.8637,29.8868,29.856,29.8637,9100.0
2015-02-10 11:15:00,38.78,38.84,38.77,38.84,12200.0,29.8637,29.9099,29.856,29.9099,12200.0
2015-02-10 11:20:00,38.85,38.9,38.85,38.9,17100.0,29.9176,29.9561,29.9176,29.9561,17100.0
2015-02-10 11:25:00,38.89,38.91,38.89,38.89,33500.0,29.9484,29.9638,29.9484,29.9484,33500.0
2015-02-10 11:30:00,38.9,38.91,38.88,38.9,35400.0,29.9561,29.9638,29.9407,29.9561,35400.0
2015-02-10 11:35:00,38.89,38.94,38.89,38.91,20000.0,29.9484,29.9869,29.9484,29.9638,20000.0
2015-02-10 11:40:00,38.91,38.94,38.89,38.94,8700.0,29.9638,29.9869,29.9484,29.9869,8700.0
2015-02-10 11:45:00,38.94,38.98,38.94,38.97,8100.0,29.9869,30.0177,29.9869,30.01,8100.0
2015-02-10 11:50:00,38.97,39.05,38.96,39.05,16400.0,30.01,30.0716,30.0023,30.0716,16400.0
2015-02-10 11:55:00,39.06,39.08,39.05,39.08,10600.0,30.0793,30.0947,30.0716,30.0947,10600.0
2015-02-10 12:00:00,39.08,39.09,39.03,39.05,15200.0,30.0947,30.1024,30.0562,30.0716,15200.0
2015-02-10 12:05:00,39.05,39.09,39.04,39.09,7300.0,30.0716,30.1024,30.0639,30.1024,7300.0
2015-02-10 12:10:00,39.09,39.17,39.09,39.12,17700.0,30.1024,30.164,30.1024,30.1255,17700.0
2015-02-10 12:15:00,39.11,39.13,39.09,39.13,7400.0,30.1178,30.1332,30.1024,30.1332,7400.0
2015-02-10 12:20:00,39.13,39.14,39.11,39.12,13100.0,30.1332,30.1409,30.1178,30.1255,13100.0
2015-02-10 12:25:00,39.12,39.14,39.12,39.14,9700.0,30.1255,30.1409,30.1255,30.1409,9700.0
2015-02-10 12:30:00,39.13,39.13,39.08,39.11,20500.0,30.1332,30.1332,30.0947,30.1178,20500.0
2015-02-10 12:35:00,39.11,39.11,39.1,39.11,7500.0,30.1178,30.1178,30.1101,30.1178,7500.0
2015-02-10 12:40:00,39.11,39.18,39.11,39.18,34300.0,30.1178,30.1717,30.1178,30.1717,34300.0
2015-02-10 12:45:00,39.18,39.2,39.16,39.2,10100.0,30.1717,30.1871,30.1563,30.1871,10100.0
2015-02-10 12:50:00,39.2,39.21,39.16,39.16,13900.0,30.1871,30.1948,30.1563,30.1563,13900.0
2015-02-10 12:55:00,39.16,39.19,39.16,39.18,7600.0,30.1563,30.1794,30.1563,30.1717,7600.0
2015-02-10 13:00:00,39.18,39.18,39.15,39.15,11400.0,30.1717,30.1717,30.1486,30.1486,11400.0
2015-02-10 13:05:00,39.16,39.18,39.15,39.18,9100.0,30.1563,30.1717,30.1486,30.1717,9100.0
2015-02-10 13:10:00,39.18,39.21,39.18,39.2,14600.0,30.1717,30.1948,30.1717,30.1871,14600.0
2015-02-10 13:15:00,39.19,39.24,39.17,39.23,63600.0,30.1794,30.2179,30.164,30.2102,63600.0
2015-02-10 13:20:00,39.23,39.23,39.15,39.15,33800.0,30.2102,30.2102,30.1486,30.1486,33800.0
2015-02-10 13:25:00,39.15,39.22,39.15,39.21,7100.0,30.1486,30.2025,30.1486,30.1948,7100.0
2015-02-10 13:30:00,39.21,39.23,39.2,39.23,10800.0,30.1948,30.2102,30.1871,30.2102,10800.0
2015-02-10 13:35:00,39.23,39.26,39.21,39.25,12400.0,30.2102,30.2334,30.1948,30.2257,12400.0
2015-02-10 13:40:00,39.26,39.27,39.25,39.26,16200.0,30.2334,30.2411,30.2257,30.2334,16200.0
2015-02-10 13:45:00,39.26,39.29,39.26,39.28,15000.0,30.2334,30.2565,30.2334,30.2488,15000.0
2015-02-10 13:50:00,39.27,39.31,39.27,39.28,12200.0,30.2411,30.2719,30.2411,30.2488,12200.0
2015-02-10 13:55:00,39.27,39.28,39.23,39.23,11400.0,30.2411,30.2488,30.2102,30.2102,11400.0
2015-02-10 14:00:00,39.23,39.24,39.16,39.17,19000.0,30.2102,30.2179,30.1563,30.164,19000.0
2015-02-10 14:05:00,39.17,39.2,39.17,39.17,9700.0,30.164,30.1871,30.164,30.164,9700.0
2015-02-10 14:10:00,39.18,39.19,39.14,39.14,14300.0,30.1717,30.1794,30.1409,30.1409,14300.0
2015-02-10 14:15:00,39.14,39.16,39.08,39.16,34200.0,30.1409,30.1563,30.0947,30.1563,34200.0
2015-02-10 14:20:00,39.15,39.19,39.15,39.17,15200.0,30.1486,30.1794,30.1486,30.164,15200.0
2015-02-10 14:25:00,39.18,39.28,39.18,39.26,10700.0,30.1717,30.2488,30.1717,30.2334,10700.0
2015-02-10 14:30:00,39.27,39.37,39.26,39.37,48600.0,30.2411,30.3181,30.2334,30.3181,48600.0
2015-02-10 14:35:00,39.37,39.41,39.36,39.4,24900.0,30.3181,30.3489,30.3104,30.3412,24900.0
2015-02-10 14:40:00,39.4,39.41,39.38,39.39,14600.0,30.3412,30.3489,30.3258,30.3335,14600.0
2015-02-10 14:45:00,39.39,39.39,39.38,39.39,7500.0,30.3335,30.3335,30.3258,30.3335,7500.0
2015-02-10 14:50:00,39.39,39.4,39.38,39.39,11300.0,30.3335,30.3412,30.3258,30.3335,11300.0
2015-02-10 14:55:00,39.4,39.44,39.4,39.43,21700.0,30.3412,30.372,30.3412,30.3643,21700.0
2015-02-10 15:00:00,39.44,39.44,39.37,39.39,25000.0,30.372,30.372,30.3181,30.3335,25000.0
2015-02-10 15:05:00,39.38,39.4,39.37,39.39,16900.0,30.3258,30.3412,30.3181,30.3335,16900.0
2015-02-10 15:10:00,39.39,39.39,39.34,39.35,18500.0,30.3335,30.3335,30.295,30.3027,18500.0
2015-02-10 15:15:00,39.36,39.36,39.31,39.33,20200.0,30.3104,30.3104,30.2719,30.2873,20200.0
2015-02-10 15:20:00,39.33,39.34,39.3,39.33,20100.0,30.2873,30.295,30.2642,30.2873,20100.0
2015-02-10 15:25:00,39.33,39.38,39.32,39.38,23700.0,30.2873,30.3258,30.2796,30.3258,23700.0
2015-02-10 15:30:00,39.37,39.38,39.32,39.33,28900.0,30.3181,30.3258,30.2796,30.2873,28900.0
2015-02-10 15:35:00,39.33,39.35,39.33,39.35,21300.0,30.2873,30.3027,30.2873,30.3027,21300.0
2015-02-10 15:40:00,39.35,39.42,39.34,39.41,26800.0,30.3027,30.3566,30.295,30.3489,26800.0
2015-02-10 15:45:00,39.4,39.41,39.35,39.39,43900.0,30.3412,30.3489,30.3027,30.3335,43900.0
2015-02-10 15:50:00,39.4,39.44,39.39,39.43,45400.0,30.3412,30.372,30.3335,30.3643,45400.0
2015-02-10 15:55:00,39.43,39.46,39.4,39.44,123900.0,30.3643,30.3874,30.3412,30.372,123900.0
2015-02-11 09:30:00,39.22,39.63,39.2,39.2,79100.0,30.2025,30.5183,30.1871,30.1871,79100.0
2015-02-11 09:35:00,39.2,39.49,39.2,39.33,16100.0,30.1871,30.4105,30.1871,30.2873,16100.0
2015-02-11 09:40:00,39.33,39.33,39.18,39.22,18300.0,30.2873,30.2873,30.1717,30.2025,18300.0
2015-02-11 09:45:00,39.19,39.26,39.12,39.26,34500.0,30.1794,30.2334,30.1255,30.2334,34500.0
2015-02-11 09:50:00,39.28,39.38,39.25,39.35,14800.0,30.2488,30.3258,30.2257,30.3027,14800.0
2015-02-11 09:55:00,39.36,39.53,39.34,39.5,34900.0,30.3104,30.4413,30.295,30.4182,34900.0
2015-02-11 10:00:00,39.5,39.52,39.41,39.41,18800.0,30.4182,30.4336,30.3489,30.3489,18800.0
2015-02-11 10:05:00,39.41,39.41,39.29,39.29,21400.0,30.3489,30.3489,30.2565,30.2565,21400.0
2015-02-11 10:10:00,39.29,39.4,39.29,39.39,24900.0,30.2565,30.3412,30.2565,30.3335,24900.0
2015-02-11 10:15:00,39.4,39.4,39.32,39.36,17000.0,30.3412,30.3412,30.2796,30.3104,17000.0
2015-02-11 10:20:00,39.36,39.36,39.32,39.32,11200.0,30.3104,30.3104,30.2796,30.2796,11200.0
2015-02-11 10:25:00,39.33,39.41,39.32,39.4,20800.0,30.2873,30.3489,30.2796,30.3412,20800.0
2015-02-11 10:30:00,39.41,39.51,39.41,39.5,39900.0,30.3489,30.4259,30.3489,30.4182,39900.0
2015-02-11 10:35:00,39.51,39.52,39.48,39.5,25400.0,30.4259,30.4336,30.4028,30.4182,25400.0
2015-02-11 10:40:00,39.51,39.52,39.49,39.51,21700.0,30.4259,30.4336,30.4105,30.4259,21700.0
2015-02-11 10:45:00,39.51,39.52,39.47,39.47,19600.0,30.4259,30.4336,30.3951,30.3951,19600.0
2015-02-11 10:50:00,39.48,39.5,39.47,39.5,12100.0,30.4028,30.4182,30.3951,30.4182,12100.0
2015-02-11 10:55:00,39.5,39.57,39.5,39.57,59400.0,30.4182,30.4721,30.4182,30.4721,59400.0
2015-02-11 11:00:00,39.57,39.62,39.57,39.61,27700.0,30.4721,30.5106,30.4721,30.5029,27700.0
2015-02-11 11:05:00,39.61,39.69,39.6,39.68,50600.0,30.5029,30.5645,30.4952,30.5568,50600.0
2015-02-11 11:10:00,39.69,39.72,39.68,39.72,32900.0,30.5645,30.5876,30.5568,30.5876,32900.0
2015-02-11 11:15:00,39.72,39.74,39.7,39.7,28700.0,30.5876,30.603,30.5722,30.5722,28700.0
2015-02-11 11:20:00,39.69,39.7,39.61,39.62,36300.0,30.5645,30.5722,30.5029,30.5106,36300.0
2015-02-11 11:25:00,39.62,39.69,39.62,39.68,10900.0,30.5106,30.5645,30.5106,30.5568,10900.0
2015-02-11 11:30:00,39.69,39.71,39.65,39.71,25700.0,30.5645,30.5799,30.5337,30.5799,25700.0
2015-02-11 11:35:00,39.71,39.75,39.7,39.74,23000.0,30.5799,30.6107,30.5722,30.603,23000.0
2015-02-11 11:40:00,39.74,39.82,39.73,39.8,34800.0,30.603,30.6646,30.5953,30.6492,34800.0
2015-02-11 11:45:00,39.8,39.82,39.8,39.82,14300.0,30.6492,30.6646,30.6492,30.6646,14300.0
2015-02-11 11:50:00,39.83,39.86,39.82,39.84,25300.0,30.6723,30.6954,30.6646,30.68,25300.0
2015-02-11 11:55:00,39.84,39.86,39.84,39.85,13100.0,30.68,30.6954,30.68,30.6877,13100.0
2015-02-11 12:00:00,39.85,39.85,39.78,39.78,24200.0,30.6877,30.6877,30.6338,30.6338,24200.0
2015-02-11 12:05:00,39.78,39.8,39.78,39.79,14000.0,30.6338,30.6492,30.6338,30.6415,14000.0
2015-02-11 12:10:00,39.78,39.79,39.75,39.79,11800.0,30.6338,30.6415,30.6107,30.6415,11800.0
2015-02-11 12:15:00,39.79,39.81,39.78,39.8,12500.0,30.6415,30.6569,30.6338,30.6492,12500.0
2015-02-11 12:20:00,39.8,39.85,39.8,39.84,15500.0,30.6492,30.6877,30.6492,30.68,15500.0
2015-02-11 12:25:00,39.84,39.89,39.84,39.88,17100.0,30.68,30.7185,30.68,30.7108,17100.0
2015-02-11 12:30:00,39.88,39.9,39.87,39.87,14600.0,30.7108,30.7262,30.7031,30.7031,14600.0
2015-02-11 12:35:00,39.86,39.86,39.82,39.83,8800.0,30.6954,30.6954,30.6646,30.6723,8800.0
2015-02-11 12:40:00,39.83,39.83,39.78,39.78,16800.0,30.6723,30.6723,30.6338,30.6338,16800.0
2015-02-11 12:45:00,39.77,39.78,39.73,39.73,14200.0,30.6261,30.6338,30.5953,30.5953,14200.0
2015-02-11 12:50:00,39.73,39.73,39.67,39.68,13300.0,30.5953,30.5953,30.5491,30.5568,13300.0
2015-02-11 12:55:00,39.67,39.71,39.66,39.71,15700.0,30.5491,30.5799,30.5414,30.5799,15700.0
2015-02-11 13:00:00,39.71,39.81,39.7,39.81,17200.0,30.5799,30.6569,30.5722,30.6569,17200.0
2015-02-11 13:05:00,39.81,39.83,39.75,39.81,29900.0,30.6569,30.6723,30.6107,30.6569,29900.0
2015-02-11 13:10:00,39.81,39.82,39.75,39.81,62900.0,30.6569,30.6646,30.6107,30.6569,62900.0
2015-02-11 13:15:00,39.81,39.85,39.77,39.85,94300.0,30.6569,30.6877,30.6261,30.6877,94300.0
2015-02-11 13:20:00,39.85,39.88,39.8,39.86,54700.0,30.6877,30.7108,30.6492,30.6954,54700.0
2015-02-11 13:25:00,39.87,39.88,39.84,39.84,30100.0,30.7031,30.7108,30.68,30.68,30100.0
2015-02-11 13:30:00,39.83,39.88,39.81,39.87,54000.0,30.6723,30.7108,30.6569,30.7031,54000.0
2015-02-11 13:35:00,39.87,39.87,39.85,39.85,12400.0,30.7031,30.7031,30.6877,30.6877,12400.0
2015-02-11 13:40:00,39.86,39.88,39.86,39.86,28500.0,30.6954,30.7108,30.6954,30.6954,28500.0
2015-02-11 13:45:00,39.86,39.86,39.79,39.8,21900.0,30.6954,30.6954,30.6415,30.6492,21900.0
2015-02-11 13:50:00,39.8,39.8,39.78,39.78,14400.0,30.6492,30.6492,30.6338,30.6338,14400.0
2015-02-11 13:55:00,39.78,39.82,39.75,39.77,48500.0,30.6338,30.6646,30.6107,30.6261,48500.0
2015-02-11 14:00:00,39.78,39.79,39.75,39.77,16400.0,30.6338,30.6415,30.6107,30.6261,16400.0
2015-02-11 14:05:00,39.76,39.77,39.72,39.73,29700.0,30.6184,30.6261,30.5876,30.5953,29700.0
2015-02-11 14:10:00,39.73,39.77,39.72,39.76,29300.0,30.5953,30.6261,30.5876,30.6184,29300.0
2015-02-11 14:15:00,39.77,39.78,39.73,39.73,29200.0,30.6261,30.6338,30.5953,30.5953,29200.0
2015-02-11 14:20:00,39.73,39.74,39.67,39.67,27700.0,30.5953,30.603,30.5491,30.5491,27700.0
2015-02-11 14:25:00,39.67,39.74,39.65,39.74,61000.0,30.5491,30.603,30.5337,30.603,61000.0
2015-02-11 14:30:00,39.75,39.81,39.74,39.8,29900.0,30.6107,30.6569,30.603,30.6492,29900.0
2015-02-11 14:35:00,39.8,39.81,39.78,39.8,15800.0,30.6492,30.6569,30.6338,30.6492,15800.0
2015-02-11 14:40:00,39.8,39.81,39.78,39.79,22500.0,30.6492,30.6569,30.6338,30.6415,22500.0
2015-02-11 14:45:00,39.78,39.78,39.75,39.77,27500.0,30.6338,30.6338,30.6107,30.6261,27500.0
2015-02-11 14:50:00,39.77,39.81,39.76,39.78,25300.0,30.6261,30.6569,30.6184,30.6338,25300.0
2015-02-11 14:55:00,39.78,39.79,39.72,39.77,52500.0,30.6338,30.6415,30.5876,30.6261,52500.0
2015-02-11 15:00:00,39.77,39.82,39.76,39.82,84100.0,30.6261,30.6646,30.6184,30.6646,84100.0
2015-02-11 15:05:00,39.82,39.82,39.73,39.74,76200.0,30.6646,30.6646,30.5953,30.603,76200.0
2015-02-11 15:10:00,39.73,39.75,39.65,39.75,41500.0,30.5953,30.6107,30.5337,30.6107,41500.0
2015-02-11 15:15:00,39.74,39.77,39.71,39.75,42200.0,30.603,30.6261,30.5799,30.6107,42200.0
2015-02-11 15:20:00,39.76,39.78,39.74,39.78,38500.0,30.6184,30.6338,30.603,30.6338,38500.0
2015-02-11 15:25:00,39.78,39.87,39.78,39.8,45700.0,30.6338,30.7031,30.6338,30.6492,45700.0
2015-02-11 15:30:00,39.8,39.82,39.69,39.7,59700.0,30.6492,30.6646,30.5645,30.5722,59700.0
2015-02-11 15:35:00,39.69,39.78,39.69,39.76,54700.0,30.5645,30.6338,30.5645,30.6184,54700.0
2015-02-11 15:40:00,39.75,39.8,39.72,39.74,59200.0,30.6107,30.6492,30.5876,30.603,59200.0
2015-02-11 15:45:00,39.74,39.83,39.73,39.76,81800.0,30.603,30.6723,30.5953,30.6184,81800.0
2015-02-11 15:50:00,39.76,39.8,39.75,39.75,130600.0,30.6184,30.6492,30.6107,30.6107,130600.0
2015-02-11 15:55:00,39.75,39.8,39.73,39.79,229100.0,30.6107,30.6492,30.5953,30.6415,229100.0
2015-02-12 09:30:00,36.23,36.55,35.88,36.21,762900.0,27.9,28.1464,27.6305,27.8846,762900.0
2015-02-12 09:35:00,36.19,36.78,36.16,36.58,569300.0,27.8692,28.3236,27.8461,28.1695,569300.0
2015-02-12 09:40:00,36.57,36.62,36.19,36.25,646900.0,28.1618,28.2003,27.8692,27.9154,646900.0
2015-02-12 09:45:00,36.25,36.3,36.0,36.21,743600.0,27.9154,27.9539,27.7229,27.8846,743600.0
2015-02-12 09:50:00,36.22,36.29,36.13,36.28,221100.0,27.8923,27.9462,27.823,27.9385,221100.0
2015-02-12 09:55:00,36.27,36.35,36.12,36.12,619800.0,27.9308,27.9924,27.8153,27.8153,619800.0
2015-02-12 10:00:00,36.12,36.25,36.09,36.22,394400.0,27.8153,27.9154,27.7922,27.8923,394400.0
2015-02-12 10:05:00,36.21,36.24,36.16,36.17,204100.0,27.8846,27.9077,27.8461,27.8538,204100.0
2015-02-12 10:10:00,36.17,36.41,36.16,36.37,381300.0,27.8538,28.0386,27.8461,28.0078,381300.0
2015-02-12 10:15:00,36.36,36.53,36.3,36.4,446300.0,28.0001,28.131,27.9539,28.0309,446300.0
2015-02-12 10:20:00,36.38,36.46,36.36,36.44,278200.0,28.0155,28.0771,28.0001,28.0617,278200.0
2015-02-12 10:25:00,36.43,36.44,36.26,36.37,160900.0,28.054,28.0617,27.9231,28.0078,160900.0
2015-02-12 10:30:00,36.35,36.37,36.24,36.27,140500.0,27.9924,28.0078,27.9077,27.9308,140500.0
2015-02-12 10:35:00,36.28,36.28,36.1,36.25,268800.0,27.9385,27.9385,27.7999,27.9154,268800.0
2015-02-12 10:40:00,36.25,36.26,36.13,36.25,133800.0,27.9154,27.9231,27.823,27.9154,133800.0
2015-02-12 10:45:00,36.25,36.26,36.11,36.2,141400.0,27.9154,27.9231,27.8076,27.8769,141400.0
2015-02-12 10:50:00,36.2,36.39,36.2,36.27,141200.0,27.8769,28.0232,27.8769,27.9308,141200.0
2015-02-12 10:55:00,36.27,36.35,36.26,36.26,120900.0,27.9308,27.9924,27.9231,27.9231,120900.0
2015-02-12 11:00:00,36.27,36.33,36.23,36.3,123200.0,27.9308,27.977,27.9,27.9539,123200.0
2015-02-12 11:05:00,36.3,36.37,36.29,36.37,79700.0,27.9539,28.0078,27.9462,28.0078,79700.0
2015-02-12 11:10:00,36.36,36.37,36.16,36.18,120800.0,28.0001,28.0078,27.8461,27.8615,120800.0
2015-02-12 11:15:00,36.19,36.3,36.16,36.27,88900.0,27.8692,27.9539,27.8461,27.9308,88900.0
2015-02-12 11:20:00,36.27,36.27,36.16,36.17,80400.0,27.9308,27.9308,27.8461,27.8538,80400.0
2015-02-12 11:25:00,36.18,36.18,36.1,36.11,154900.0,27.8615,27.8615,27.7999,27.8076,154900.0
2015-02-12 11:30:00,36.11,36.18,36.11,36.15,81600.0,27.8076,27.8615,27.8076,27.8384,81600.0
2015-02-12 11:35:00,36.15,36.19,36.1,36.16,97400.0,27.8384,27.8692,27.7999,27.8461,97400.0
2015-02-12 11:40:00,36.16,36.31,36.15,36.3,53800.0,27.8461,27.9616,27.8384,27.9539,53800.0
2015-02-12 11:45:00,36.3,36.31,36.25,36.27,142600.0,27.9539,27.9616,27.9154,27.9308,142600.0
2015-02-12 11:50:00,36.27,36.28,36.22,36.23,54400.0,27.9308,27.9385,27.8923,27.9,54400.0
2015-02-12 11:55:00,36.23,36.24,36.16,36.18,104700.0,27.9,27.9077,27.8461,27.8615,104700.0
2015-02-12 12:00:00,36.19,36.27,36.18,36.26,92500.0,27.8692,27.9308,27.8615,27.9231,92500.0
2015-02-12 12:05:00,36.25,36.36,36.22,36.36,106800.0,27.9154,28.0001,27.8923,28.0001,106800.0
2015-02-12 12:10:00,36.36,36.59,36.35,36.57,227100.0,28.0001,28.1772,27.9924,28.1618,227100.0
2015-02-12 12:15:00,36.57,36.73,36.55,36.68,96400.0,28.1618,28.285,28.1464,28.2465,96400.0
2015-02-12 12:20:00,36.69,36.75,36.67,36.75,115600.0,28.2542,28.3004,28.2388,28.3004,115600.0
2015-02-12 12:25:00,36.76,36.77,36.58,36.59,131600.0,28.3082,28.3159,28.1695,28.1772,131600.0
2015-02-12 12:30:00,36.59,36.62,36.5,36.5,83300.0,28.1772,28.2003,28.1079,28.1079,83300.0
2015-02-12 12:35:00,36.5,36.53,36.47,36.49,60600.0,28.1079,28.131,28.0848,28.1002,60600.0
2015-02-12 12:40:00,36.5,36.5,36.38,36.4,86500.0,28.1079,28.1079,28.0155,28.0309,86500.0
2015-02-12 12:45:00,36.4,36.54,36.4,36.5,69700.0,28.0309,28.1387,28.0309,28.1079,69700.0
2015-02-12 12:50:00,36.51,36.57,36.48,36.55,59700.0,28.1156,28.1618,28.0925,28.1464,59700.0
2015-02-12 12:55:00,36.55,36.64,36.55,36.63,58400.0,28.1464,28.2157,28.1464,28.208,58400.0
2015-02-12 13:00:00,36.63,36.68,36.63,36.68,75700.0,28.208,28.2465,28.208,28.2465,75700.0
2015-02-12 13:05:00,36.68,36.68,36.6,36.61,103800.0,28.2465,28.2465,28.1849,28.1926,103800.0
2015-02-12 13:10:00,36.6,36.73,36.59,36.7,96700.0,28.1849,28.285,28.1772,28.2619,96700.0
2015-02-12 13:15:00,36.7,36.83,36.66,36.83,99400.0,28.2619,28.3621,28.2311,28.3621,99400.0
2015-02-12 13:20:00,36.82,36.83,36.77,36.81,76500.0,28.3544,28.3621,28.3159,28.3467,76500.0
2015-02-12 13:25:00,36.81,36.87,36.79,36.87,73100.0,28.3467,28.3929,28.3313,28.3929,73100.0
2015-02-12 13:30:00,36.88,36.9,36.76,36.85,103300.0,28.4006,28.416,28.3082,28.3775,103300.0
2015-02-12 13:35:00,36.85,36.86,36.68,36.82,80600.0,28.3775,28.3852,28.2465,28.3544,80600.0
2015-02-12 13:40:00,36.81,36.88,36.8,36.87,44800.0,28.3467,28.4006,28.339,28.3929,44800.0
2015-02-12 13:45:00,36.86,36.93,36.84,36.84,95900.0,28.3852,28.4391,28.3698,28.3698,95900.0
2015-02-12 13:50:00,36.84,36.84,36.74,36.77,58700.0,28.3698,28.3698,28.2927,28.3159,58700.0
2015-02-12 13:55:00,36.77,36.79,36.74,36.78,56700.0,28.3159,28.3313,28.2927,28.3236,56700.0
2015-02-12 14:00:00,36.79,36.97,36.78,36.93,92300.0,28.3313,28.4699,28.3236,28.4391,92300.0
2015-02-12 14:05:00,36.94,37.03,36.94,37.03,125600.0,28.4468,28.5161,28.4468,28.5161,125600.0
2015-02-12 14:10:00,37.02,37.03,36.99,37.01,82300.0,28.5084,28.5161,28.4853,28.5007,82300.0
2015-02-12 14:15:00,37.02,37.08,37.01,37.06,70500.0,28.5084,28.5546,28.5007,28.5392,70500.0
2015-02-12 14:20:00,37.06,37.08,37.04,37.08,56600.0,28.5392,28.5546,28.5238,28.5546,56600.0
2015-02-12 14:25:00,37.08,37.08,36.99,37.0,78800.0,28.5546,28.5546,28.4853,28.493,78800.0
2015-02-12 14:30:00,37.0,37.01,36.83,36.86,97000.0,28.493,28.5007,28.3621,28.3852,97000.0
2015-02-12 14:35:00,36.86,36.92,36.85,36.9,74600.0,28.3852,28.4314,28.3775,28.416,74600.0
2015-02-12 14:40:00,36.9,36.97,36.89,36.96,80500.0,28.416,28.4699,28.4083,28.4622,80500.0
2015-02-12 14:45:00,36.96,37.07,36.95,37.06,78800.0,28.4622,28.5469,28.4545,28.5392,78800.0
2015-02-12 14:50:00,37.06,37.13,37.05,37.12,87700.0,28.5392,28.5931,28.5315,28.5854,87700.0
2015-02-12 14:55:00,37.12,37.23,37.11,37.23,82200.0,28.5854,28.6701,28.5777,28.6701,82200.0
2015-02-12 15:00:00,37.23,37.23,37.06,37.15,226200.0,28.6701,28.6701,28.5392,28.6085,226200.0
2015-02-12 15:05:00,37.15,37.28,37.14,37.28,141900.0,28.6085,28.7086,28.6008,28.7086,141900.0
2015-02-12 15:10:00,37.28,37.28,37.15,37.2,170000.0,28.7086,28.7086,28.6085,28.647,170000.0
2015-02-12 15:15:00,37.21,37.23,37.15,37.2,191300.0,28.6547,28.6701,28.6085,28.647,191300.0
2015-02-12 15:20:00,37.2,37.21,37.16,37.19,115000.0,28.647,28.6547,28.6162,28.6393,115000.0
2015-02-12 15:25:00,37.2,37.2,37.1,37.1,133800.0,28.647,28.647,28.57,28.57,133800.0
2015-02-12 15:30:00,37.1,37.2,36.98,37.02,204700.0,28.57,28.647,28.4776,28.5084,204700.0
2015-02-12 15:35:00,37.02,37.06,36.91,36.97,182800.0,28.5084,28.5392,28.4237,28.4699,182800.0
2015-02-12 15:40:00,36.97,36.99,36.87,36.95,255300.0,28.4699,28.4853,28.3929,28.4545,255300.0
2015-02-12 15:45:00,36.95,37.06,36.94,36.99,219600.0,28.4545,28.5392,28.4468,28.4853,219600.0
2015-02-12 15:50:00,36.99,37.0,36.89,36.89,297200.0,28.4853,28.493,28.4083,28.4083,297200.0
2015-02-12 15:55:00,36.89,36.91,36.84,36.89,517400.0,28.4083,28.4237,28.3698,28.4083,517400.0
2015-02-13 09:30:00,37.0,37.44,36.99,37.4,180100.0,28.493,28.8318,28.4853,28.801,180100.0
2015-02-13 09:35:00,37.39,37.51,37.39,37.51,74200.0,28.7933,28.8857,28.7933,28.8857,74200.0
2015-02-13 09:40:00,37.51,37.56,37.4,37.48,126800.0,28.8857,28.9242,28.801,28.8626,126800.0
2015-02-13 09:45:00,37.48,37.83,37.47,37.82,107700.0,28.8626,29.1321,28.8549,29.1244,107700.0
2015-02-13 09:50:00,37.83,37.84,37.7,37.76,131500.0,29.1321,29.1398,29.032,29.0782,131500.0
2015-02-13 09:55:00,37.77,37.91,37.76,37.84,74700.0,29.0859,29.1937,29.0782,29.1398,74700.0
2015-02-13 10:00:00,37.84,37.84,37.74,37.84,105700.0,29.1398,29.1398,29.0628,29.1398,105700.0
2015-02-13 10:05:00,37.84,37.9,37.78,37.78,77800.0,29.1398,29.186,29.0936,29.0936,77800.0
2015-02-13 10:10:00,37.78,37.83,37.6,37.61,138800.0,29.0936,29.1321,28.955,28.9627,138800.0
2015-02-13 10:15:00,37.6,37.71,37.58,37.71,68300.0,28.955,29.0397,28.9396,29.0397,68300.0
2015-02-13 10:20:00,37.7,37.85,37.7,37.84,65600.0,29.032,29.1475,29.032,29.1398,65600.0
2015-02-13 10:25:00,37.84,37.96,37.83,37.84,89800.0,29.1398,29.2322,29.1321,29.1398,89800.0
2015-02-13 10:30:00,37.84,37.85,37.7,37.76,61200.0,29.1398,29.1475,29.032,29.0782,61200.0
2015-02-13 10:35:00,37.75,37.83,37.72,37.81,49900.0,29.0705,29.1321,29.0474,29.1167,49900.0
2015-02-13 10:40:00,37.82,37.83,37.77,37.8,38400.0,29.1244,29.1321,29.0859,29.109,38400.0
2015-02-13 10:45:00,37.8,37.85,37.8,37.85,50000.0,29.109,29.1475,29.109,29.1475,50000.0
2015-02-13 10:50:00,37.85,37.85,37.8,37.85,44700.0,29.1475,29.1475,29.109,29.1475,44700.0
2015-02-13 10:55:00,37.85,37.86,37.81,37.85,52800.0,29.1475,29.1552,29.1167,29.1475,52800.0
2015-02-13 11:00:00,37.85,37.86,37.72,37.72,96700.0,29.1475,29.1552,29.0474,29.0474,96700.0
2015-02-13 11:05:00,37.72,37.81,37.72,37.79,34200.0,29.0474,29.1167,29.0474,29.1013,34200.0
2015-02-13 11:10:00,37.8,37.81,37.77,37.78,41000.0,29.109,29.1167,29.0859,29.0936,41000.0
2015-02-13 11:15:00,37.79,37.83,37.78,37.8,35900.0,29.1013,29.1321,29.0936,29.109,35900.0
2015-02-13 11:20:00,37.8,37.84,37.77,37.84,34000.0,29.109,29.1398,29.0859,29.1398,34000.0
2015-02-13 11:25:00,37.85,37.86,37.84,37.85,38200.0,29.1475,29.1552,29.1398,29.1475,38200.0
2015-02-13 11:30:00,37.85,37.93,37.85,37.89,64400.0,29.1475,29.2091,29.1475,29.1783,64400.0
2015-02-13 11:35:00,37.88,37.88,37.81,37.85,31900.0,29.1706,29.1706,29.1167,29.1475,31900.0
2015-02-13 11:40:00,37.84,37.94,37.83,37.94,24600.0,29.1398,29.2168,29.1321,29.2168,24600.0
2015-02-13 11:45:00,37.94,38.0,37.93,37.99,27400.0,29.2168,29.2631,29.2091,29.2553,27400.0
2015-02-13 11:50:00,37.99,37.99,37.95,37.95,21800.0,29.2553,29.2553,29.2245,29.2245,21800.0
2015-02-13 11:55:00,37.95,37.99,37.94,37.98,21800.0,29.2245,29.2553,29.2168,29.2476,21800.0
2015-02-13 12:00:00,37.99,37.99,37.96,37.98,24400.0,29.2553,29.2553,29.2322,29.2476,24400.0
2015-02-13 12:05:00,37.98,37.98,37.9,37.9,29800.0,29.2476,29.2476,29.186,29.186,29800.0
2015-02-13 12:10:00,37.91,37.91,37.89,37.89,22000.0,29.1937,29.1937,29.1783,29.1783,22000.0
2015-02-13 12:15:00,37.89,37.9,37.82,37.83,25900.0,29.1783,29.186,29.1244,29.1321,25900.0
2015-02-13 12:20:00,37.84,37.84,37.79,37.82,23700.0,29.1398,29.1398,29.1013,29.1244,23700.0
2015-02-13 12:25:00,37.82,37.84,37.79,37.79,23900.0,29.1244,29.1398,29.1013,29.1013,23900.0
2015-02-13 12:30:00,37.79,37.81,37.75,37.8,44600.0,29.1013,29.1167,29.0705,29.109,44600.0
2015-02-13 12:35:00,37.8,37.82,37.8,37.8,35100.0,29.109,29.1244,29.109,29.109,35100.0
2015-02-13 12:40:00,37.8,37.81,37.74,37.77,22400.0,29.109,29.1167,29.0628,29.0859,22400.0
2015-02-13 12:45:00,37.77,37.8,37.76,37.8,28800.0,29.0859,29.109,29.0782,29.109,28800.0
2015-02-13 12:50:00,37.81,37.85,37.81,37.85,22900.0,29.1167,29.1475,29.1167,29.1475,22900.0
2015-02-13 12:55:00,37.85,37.86,37.83,37.85,23400.0,29.1475,29.1552,29.1321,29.1475,23400.0
2015-02-13 13:00:00,37.86,37.97,37.85,37.97,26400.0,29.1552,29.2399,29.1475,29.2399,26400.0
2015-02-13 13:05:00,37.98,38.01,37.98,38.01,23100.0,29.2476,29.2708,29.2476,29.2708,23100.0
2015-02-13 13:10:00,38.0,38.09,38.0,38.08,34300.0,29.2631,29.3324,29.2631,29.3247,34300.0
2015-02-13 13:15:00,38.09,38.09,38.06,38.08,25100.0,29.3324,29.3324,29.3093,29.3247,25100.0
2015-02-13 13:20:00,38.08,38.15,38.08,38.15,35400.0,29.3247,29.3786,29.3247,29.3786,35400.0
2015-02-13 13:25:00,38.15,38.17,38.03,38.04,39200.0,29.3786,29.394,29.2862,29.2939,39200.0
2015-02-13 13:30:00,38.04,38.05,38.01,38.03,38300.0,29.2939,29.3016,29.2708,29.2862,38300.0
2015-02-13 13:35:00,38.02,38.02,37.95,38.0,36700.0,29.2785,29.2785,29.2245,29.2631,36700.0
2015-02-13 13:40:00,38.0,38.07,37.99,38.01,47300.0,29.2631,29.317,29.2553,29.2708,47300.0
2015-02-13 13:45:00,38.01,38.02,37.99,38.0,29900.0,29.2708,29.2785,29.2553,29.2631,29900.0
2015-02-13 13:50:00,38.0,38.04,37.99,38.04,29300.0,29.2631,29.2939,29.2553,29.2939,29300.0
2015-02-13 13:55:00,38.04,38.06,38.04,38.04,35900.0,29.2939,29.3093,29.2939,29.2939,35900.0
2015-02-13 14:00:00,38.05,38.05,38.01,38.04,38900.0,29.3016,29.3016,29.2708,29.2939,38900.0
2015-02-13 14:05:00,38.03,38.1,38.03,38.09,36600.0,29.2862,29.3401,29.2862,29.3324,36600.0
2015-02-13 14:10:00,38.1,38.17,38.06,38.09,53400.0,29.3401,29.394,29.3093,29.3324,53400.0
2015-02-13 14:15:00,38.08,38.15,38.08,38.14,21200.0,29.3247,29.3786,29.3247,29.3709,21200.0
2015-02-13 14:20:00,38.14,38.14,38.12,38.12,14500.0,29.3709,29.3709,29.3555,29.3555,14500.0
2015-02-13 14:25:00,38.12,38.13,38.08,38.08,47500.0,29.3555,29.3632,29.3247,29.3247,47500.0
2015-02-13 14:30:00,38.09,38.09,38.07,38.07,40400.0,29.3324,29.3324,29.317,29.317,40400.0
2015-02-13 14:35:00,38.07,38.13,38.07,38.12,62900.0,29.317,29.3632,29.317,29.3555,62900.0
2015-02-13 14:40:00,38.11,38.2,38.11,38.18,63000.0,29.3478,29.4171,29.3478,29.4017,63000.0
2015-02-13 14:45:00,38.18,38.21,38.15,38.19,53000.0,29.4017,29.4248,29.3786,29.4094,53000.0
2015-02-13 14:50:00,38.19,38.27,38.15,38.27,62300.0,29.4094,29.471,29.3786,29.471,62300.0
2015-02-13 14:55:00,38.26,38.27,38.25,38.25,64000.0,29.4633,29.471,29.4556,29.4556,64000.0
2015-02-13 15:00:00,38.25,38.25,38.2,38.25,54600.0,29.4556,29.4556,29.4171,29.4556,54600.0
2015-02-13 15:05:00,38.25,38.35,38.25,38.35,73500.0,29.4556,29.5326,29.4556,29.5326,73500.0
2015-02-13 15:10:00,38.35,38.35,38.32,38.33,58800.0,29.5326,29.5326,29.5095,29.5172,58800.0
2015-02-13 15:15:00,38.33,38.41,38.33,38.39,108000.0,29.5172,29.5788,29.5172,29.5634,108000.0
2015-02-13 15:20:00,38.39,38.39,38.31,38.31,95600.0,29.5634,29.5634,29.5018,29.5018,95600.0
2015-02-13 15:25:00,38.32,38.32,38.2,38.23,97500.0,29.5095,29.5095,29.4171,29.4402,97500.0
2015-02-13 15:30:00,38.24,38.3,38.22,38.29,97100.0,29.4479,29.4941,29.4325,29.4864,97100.0
2015-02-13 15:35:00,38.28,38.29,38.22,38.22,105800.0,29.4787,29.4864,29.4325,29.4325,105800.0
2015-02-13 15:40:00,38.23,38.28,38.22,38.27,134700.0,29.4402,29.4787,29.4325,29.471,134700.0
2015-02-13 15:45:00,38.28,38.29,38.18,38.18,114400.0,29.4787,29.4864,29.4017,29.4017,114400.0
2015-02-13 15:50:00,38.18,38.19,38.12,38.12,181700.0,29.4017,29.4094,29.3555,29.3555,181700.0
2015-02-13 15:55:00,38.13,38.23,38.11,38.22,242700.0,29.3632,29.4402,29.3478,29.4325,242700.0
2015-02-17 09:30:00,38.06,38.19,37.91,37.92,99400.0,29.3093,29.4094,29.1937,29.2014,99400.0
2015-02-17 09:35:00,37.91,37.91,37.66,37.67,49400.0,29.1937,29.1937,29.0012,29.0089,49400.0
2015-02-17 09:40:00,37.66,37.67,37.41,37.42,61500.0,29.0012,29.0089,28.8087,28.8164,61500.0
2015-02-17 09:45:00,37.42,37.54,37.35,37.51,47200.0,28.8164,28.9088,28.7625,28.8857,47200.0
2015-02-17 09:50:00,37.5,37.57,37.43,37.53,38000.0,28.878,28.9319,28.8241,28.9011,38000.0
2015-02-17 09:55:00,37.53,37.53,37.36,37.39,34700.0,28.9011,28.9011,28.7702,28.7933,34700.0
2015-02-17 10:00:00,37.39,37.42,37.3,37.32,57700.0,28.7933,28.8164,28.724,28.7394,57700.0
2015-02-17 10:05:00,37.31,37.41,37.31,37.36,40800.0,28.7317,28.8087,28.7317,28.7702,40800.0
2015-02-17 10:10:00,37.35,37.41,37.32,37.41,39900.0,28.7625,28.8087,28.7394,28.8087,39900.0
2015-02-17 10:15:00,37.42,37.42,37.33,37.33,32700.0,28.8164,28.8164,28.7471,28.7471,32700.0
2015-02-17 10:20:00,37.34,37.34,37.26,37.27,41800.0,28.7548,28.7548,28.6932,28.7009,41800.0
2015-02-17 10:25:00,37.27,37.32,37.23,37.31,48400.0,28.7009,28.7394,28.6701,28.7317,48400.0
2015-02-17 10:30:00,37.32,37.32,37.18,37.19,63100.0,28.7394,28.7394,28.6316,28.6393,63100.0
2015-02-17 10:35:00,37.19,37.28,37.19,37.27,57400.0,28.6393,28.7086,28.6393,28.7009,57400.0
2015-02-17 10:40:00,37.27,37.37,37.26,37.32,199800.0,28.7009,28.7779,28.6932,28.7394,199800.0
2015-02-17 10:45:00,37.31,37.32,37.24,37.25,82100.0,28.7317,28.7394,28.6778,28.6855,82100.0
2015-02-17 10:50:00,37.25,37.41,37.24,37.36,245100.0,28.6855,28.8087,28.6778,28.7702,245100.0
2015-02-17 10:55:00,37.37,37.46,37.36,37.44,60900.0,28.7779,28.8472,28.7702,28.8318,60900.0
2015-02-17 11:00:00,37.43,37.49,37.42,37.49,48800.0,28.8241,28.8703,28.8164,28.8703,48800.0
2015-02-17 11:05:00,37.49,37.5,37.42,37.44,31500.0,28.8703,28.878,28.8164,28.8318,31500.0
2015-02-17 11:10:00,37.45,37.45,37.36,37.36,39800.0,28.8395,28.8395,28.7702,28.7702,39800.0
2015-02-17 11:15:00,37.36,37.36,37.31,37.35,45700.0,28.7702,28.7702,28.7317,28.7625,45700.0
2015-02-17 11:20:00,37.36,37.41,37.35,37.36,37300.0,28.7702,28.8087,28.7625,28.7702,37300.0
2015-02-17 11:25:00,37.37,37.43,37.36,37.43,26100.0,28.7779,28.8241,28.7702,28.8241,26100.0
2015-02-17 11:30:00,37.44,37.58,37.44,37.55,58600.0,28.8318,28.9396,28.8318,28.9165,58600.0
2015-02-17 11:35:00,37.54,37.54,37.49,37.49,26600.0,28.9088,28.9088,28.8703,28.8703,26600.0
2015-02-17 11:40:00,37.49,37.52,37.47,37.51,26400.0,28.8703,28.8934,28.8549,28.8857,26400.0
2015-02-17 11:45:00,37.51,37.52,37.49,37.5,15000.0,28.8857,28.8934,28.8703,28.878,15000.0
2015-02-17 11:50:00,37.51,37.52,37.46,37.52,18000.0,28.8857,28.8934,28.8472,28.8934,18000.0
2015-02-17 11:55:00,37.51,37.51,37.47,37.5,25000.0,28.8857,28.8857,28.8549,28.878,25000.0
2015-02-17 12:00:00,37.5,37.53,37.49,37.52,14600.0,28.878,28.9011,28.8703,28.8934,14600.0
2015-02-17 12:05:00,37.52,37.55,37.52,37.53,19300.0,28.8934,28.9165,28.8934,28.9011,19300.0
2015-02-17 12:10:00,37.54,37.56,37.52,37.56,18300.0,28.9088,28.9242,28.8934,28.9242,18300.0
2015-02-17 12:15:00,37.57,37.57,37.53,37.55,23700.0,28.9319,28.9319,28.9011,28.9165,23700.0
2015-02-17 12:20:00,37.54,37.55,37.5,37.55,23600.0,28.9088,28.9165,28.878,28.9165,23600.0
2015-02-17 12:25:00,37.55,37.56,37.53,37.55,17100.0,28.9165,28.9242,28.9011,28.9165,17100.0
2015-02-17 12:30:00,37.55,37.57,37.51,37.54,27300.0,28.9165,28.9319,28.8857,28.9088,27300.0
2015-02-17 12:35:00,37.54,37.54,37.46,37.48,65900.0,28.9088,28.9088,28.8472,28.8626,65900.0
2015-02-17 12:40:00,37.5,37.54,37.49,37.53,14500.0,28.878,28.9088,28.8703,28.9011,14500.0
2015-02-17 12:45:00,37.54,37.55,37.5,37.53,37300.0,28.9088,28.9165,28.878,28.9011,37300.0
2015-02-17 12:50:00,37.53,37.54,37.52,37.53,9200.0,28.9011,28.9088,28.8934,28.9011,9200.0
2015-02-17 12:55:00,37.53,37.55,37.52,37.54,38000.0,28.9011,28.9165,28.8934,28.9088,38000.0
2015-02-17 13:00:00,37.54,37.57,37.5,37.57,35000.0,28.9088,28.9319,28.878,28.9319,35000.0
2015-02-17 13:05:00,37.58,37.58,37.53,37.56,77300.0,28.9396,28.9396,28.9011,28.9242,77300.0
2015-02-17 13:10:00,37.55,37.56,37.52,37.54,18100.0,28.9165,28.9242,28.8934,28.9088,18100.0
2015-02-17 13:15:00,37.54,37.56,37.51,37.54,24300.0,28.9088,28.9242,28.8857,28.9088,24300.0
2015-02-17 13:20:00,37.54,37.58,37.53,37.56,19700.0,28.9088,28.9396,28.9011,28.9242,19700.0
2015-02-17 13:25:00,37.56,37.58,37.56,37.58,14900.0,28.9242,28.9396,28.9242,28.9396,14900.0
2015-02-17 13:30:00,37.58,37.58,37.49,37.49,21700.0,28.9396,28.9396,28.8703,28.8703,21700.0
2015-02-17 13:35:00,37.5,37.53,37.49,37.52,22500.0,28.878,28.9011,28.8703,28.8934,22500.0
2015-02-17 13:40:00,37.52,37.55,37.5,37.55,43200.0,28.8934,28.9165,28.878,28.9165,43200.0
2015-02-17 13:45:00,37.55,37.57,37.54,37.57,21000.0,28.9165,28.9319,28.9088,28.9319,21000.0
2015-02-17 13:50:00,37.57,37.57,37.55,37.55,14300.0,28.9319,28.9319,28.9165,28.9165,14300.0
2015-02-17 13:55:00,37.56,37.6,37.54,37.59,37900.0,28.9242,28.955,28.9088,28.9473,37900.0
2015-02-17 14:00:00,37.59,37.59,37.56,37.58,36000.0,28.9473,28.9473,28.9242,28.9396,36000.0
2015-02-17 14:05:00,37.59,37.64,37.58,37.64,45000.0,28.9473,28.9858,28.9396,28.9858,45000.0
2015-02-17 14:10:00,37.64,37.66,37.63,37.64,35400.0,28.9858,29.0012,28.9781,28.9858,35400.0
2015-02-17 14:15:00,37.64,37.67,37.64,37.66,40600.0,28.9858,29.0089,28.9858,29.0012,40600.0
2015-02-17 14:20:00,37.66,37.67,37.65,37.65,23100.0,29.0012,29.0089,28.9935,28.9935,23100.0
2015-02-17 14:25:00,37.66,37.71,37.66,37.7,80200.0,29.0012,29.0397,29.0012,29.032,80200.0
2015-02-17 14:30:00,37.7,37.71,37.68,37.71,35400.0,29.032,29.0397,29.0166,29.0397,35400.0
2015-02-17 14:35:00,37.71,37.77,37.68,37.69,40600.0,29.0397,29.0859,29.0166,29.0243,40600.0
2015-02-17 14:40:00,37.69,37.72,37.67,37.7,40200.0,29.0243,29.0474,29.0089,29.032,40200.0
2015-02-17 14:45:00,37.7,37.74,37.69,37.72,48600.0,29.032,29.0628,29.0243,29.0474,48600.0
2015-02-17 14:50:00,37.72,37.72,37.67,37.68,45700.0,29.0474,29.0474,29.0089,29.0166,45700.0
2015-02-17 14:55:00,37.67,37.71,37.66,37.7,45700.0,29.0089,29.0397,29.0012,29.032,45700.0
2015-02-17 15:00:00,37.7,37.71,37.68,37.69,51500.0,29.032,29.0397,29.0166,29.0243,51500.0
2015-02-17 15:05:00,37.69,37.72,37.68,37.69,55500.0,29.0243,29.0474,29.0166,29.0243,55500.0
2015-02-17 15:10:00,37.69,37.7,37.68,37.7,25900.0,29.0243,29.032,29.0166,29.032,25900.0
2015-02-17 15:15:00,37.7,37.73,37.67,37.73,75000.0,29.032,29.0551,29.0089,29.0551,75000.0
2015-02-17 15:20:00,37.73,37.75,37.67,37.75,85300.0,29.0551,29.0705,29.0089,29.0705,85300.0
2015-02-17 15:25:00,37.76,37.77,37.68,37.7,64600.0,29.0782,29.0859,29.0166,29.032,64600.0
2015-02-17 15:30:00,37.7,37.73,37.69,37.7,81700.0,29.032,29.0551,29.0243,29.032,81700.0
2015-02-17 15:35:00,37.7,37.78,37.69,37.78,64700.0,29.032,29.0936,29.0243,29.0936,64700.0
2015-02-17 15:40:00,37.78,37.8,37.72,37.77,90700.0,29.0936,29.109,29.0474,29.0859,90700.0
2015-02-17 15:45:00,37.77,37.79,37.7,37.72,101400.0,29.0859,29.1013,29.032,29.0474,101400.0
2015-02-17 15:50:00,37.73,37.76,37.73,37.76,136300.0,29.0551,29.0782,29.0551,29.0782,136300.0
2015-02-17 15:55:00,37.76,37.78,37.74,37.78,177500.0,29.0782,29.0936,29.0628,29.0936,177500.0
2015-02-18 09:30:00,37.88,37.97,37.64,37.84,59800.0,29.1706,29.2399,28.9858,29.1398,59800.0
2015-02-18 09:35:00,37.87,37.99,37.84,37.98,12400.0,29.1629,29.2553,29.1398,29.2476,12400.0
2015-02-18 09:40:00,37.98,38.01,37.96,37.99,27600.0,29.2476,29.2708,29.2322,29.2553,27600.0
2015-02-18 09:45:00,38.0,38.0,37.97,37.98,12900.0,29.2631,29.2631,29.2399,29.2476,12900.0
2015-02-18 09:50:00,37.97,38.06,37.97,38.03,25200.0,29.2399,29.3093,29.2399,29.2862,25200.0
2015-02-18 09:55:00,38.03,38.16,38.03,38.07,37700.0,29.2862,29.3863,29.2862,29.317,37700.0
2015-02-18 10:00:00,38.07,38.08,37.98,37.99,47200.0,29.317,29.3247,29.2476,29.2553,47200.0
2015-02-18 10:05:00,38.0,38.09,37.98,38.08,16600.0,29.2631,29.3324,29.2476,29.3247,16600.0
2015-02-18 10:10:00,38.07,38.07,37.99,38.02,15500.0,29.317,29.317,29.2553,29.2785,15500.0
2015-02-18 10:15:00,38.03,38.05,38.0,38.01,21200.0,29.2862,29.3016,29.2631,29.2708,21200.0
2015-02-18 10:20:00,38.0,38.03,37.98,37.99,26600.0,29.2631,29.2862,29.2476,29.2553,26600.0
2015-02-18 10:25:00,37.99,38.01,37.98,38.0,17900.0,29.2553,29.2708,29.2476,29.2631,17900.0
2015-02-18 10:30:00,38.01,38.06,37.99,38.06,22200.0,29.2708,29.3093,29.2553,29.3093,22200.0
2015-02-18 10:35:00,38.06,38.07,38.04,38.05,13900.0,29.3093,29.317,29.2939,29.3016,13900.0
2015-02-18 10:40:00,38.06,38.15,38.06,38.15,33100.0,29.3093,29.3786,29.3093,29.3786,33100.0
2015-02-18 10:45:00,38.15,38.22,38.15,38.21,117100.0,29.3786,29.4325,29.3786,29.4248,117100.0
2015-02-18 10:50:00,38.21,38.22,38.16,38.17,46400.0,29.4248,29.4325,29.3863,29.394,46400.0
2015-02-18 10:55:00,38.16,38.18,38.13,38.14,35300.0,29.3863,29.4017,29.3632,29.3709,35300.0
2015-02-18 11:00:00,38.13,38.15,38.1,38.14,29000.0,29.3632,29.3786,29.3401,29.3709,29000.0
2015-02-18 11:05:00,38.14,38.15,38.13,38.14,23200.0,29.3709,29.3786,29.3632,29.3709,23200.0
2015-02-18 11:10:00,38.14,38.16,38.14,38.15,53300.0,29.3709,29.3863,29.3709,29.3786,53300.0
2015-02-18 11:15:00,38.15,38.16,38.14,38.16,24700.0,29.3786,29.3863,29.3709,29.3863,24700.0
2015-02-18 11:20:00,38.16,38.18,38.13,38.18,36000.0,29.3863,29.4017,29.3632,29.4017,36000.0
2015-02-18 11:25:00,38.19,38.22,38.16,38.22,54600.0,29.4094,29.4325,29.3863,29.4325,54600.0
2015-02-18 11:30:00,38.22,38.23,38.18,38.19,29500.0,29.4325,29.4402,29.4017,29.4094,29500.0
2015-02-18 11:35:00,38.19,38.19,38.16,38.17,19800.0,29.4094,29.4094,29.3863,29.394,19800.0
2015-02-18 11:40:00,38.16,38.17,38.1,38.1,27500.0,29.3863,29.394,29.3401,29.3401,27500.0
2015-02-18 11:45:00,38.11,38.18,38.11,38.18,28700.0,29.3478,29.4017,29.3478,29.4017,28700.0
2015-02-18 11:50:00,38.17,38.21,38.16,38.21,18000.0,29.394,29.4248,29.3863,29.4248,18000.0
2015-02-18 11:55:00,38.21,38.23,38.2,38.22,17500.0,29.4248,29.4402,29.4171,29.4325,17500.0
2015-02-18 12:00:00,38.23,38.23,38.2,38.22,20900.0,29.4402,29.4402,29.4171,29.4325,20900.0
2015-02-18 12:05:00,38.22,38.22,38.18,38.19,22700.0,29.4325,29.4325,29.4017,29.4094,22700.0
2015-02-18 12:10:00,38.19,38.2,38.15,38.15,57400.0,29.4094,29.4171,29.3786,29.3786,57400.0
2015-02-18 12:15:00,38.15,38.17,38.13,38.14,20000.0,29.3786,29.394,29.3632,29.3709,20000.0
2015-02-18 12:20:00,38.14,38.15,38.11,38.12,21600.0,29.3709,29.3786,29.3478,29.3555,21600.0
2015-02-18 12:25:00,38.12,38.14,38.11,38.12,23500.0,29.3555,29.3709,29.3478,29.3555,23500.0
2015-02-18 12:30:00,38.12,38.15,38.11,38.13,15000.0,29.3555,29.3786,29.3478,29.3632,15000.0
2015-02-18 12:35:00,38.12,38.14,38.08,38.1,22200.0,29.3555,29.3709,29.3247,29.3401,22200.0
2015-02-18 12:40:00,38.09,38.09,38.03,38.05,16300.0,29.3324,29.3324,29.2862,29.3016,16300.0
2015-02-18 12:45:00,38.05,38.08,38.03,38.04,15200.0,29.3016,29.3247,29.2862,29.2939,15200.0
2015-02-18 12:50:00,38.05,38.05,38.03,38.03,13500.0,29.3016,29.3016,29.2862,29.2862,13500.0
2015-02-18 12:55:00,38.04,38.04,38.0,38.01,20100.0,29.2939,29.2939,29.2631,29.2708,20100.0
2015-02-18 13:00:00,38.01,38.07,38.0,38.06,24700.0,29.2708,29.317,29.2631,29.3093,24700.0
2015-02-18 13:05:00,38.07,38.12,38.06,38.1,23900.0,29.317,29.3555,29.3093,29.3401,23900.0
2015-02-18 13:10:00,38.1,38.11,38.1,38.1,5800.0,29.3401,29.3478,29.3401,29.3401,5800.0
2015-02-18 13:15:00,38.1,38.13,38.1,38.11,11800.0,29.3401,29.3632,29.3401,29.3478,11800.0
2015-02-18 13:20:00,38.12,38.13,38.1,38.11,13000.0,29.3555,29.3632,29.3401,29.3478,13000.0
2015-02-18 13:25:00,38.11,38.13,38.09,38.13,11700.0,29.3478,29.3632,29.3324,29.3632,11700.0
2015-02-18 13:30:00,38.14,38.15,38.11,38.15,12800.0,29.3709,29.3786,29.3478,29.3786,12800.0
2015-02-18 13:35:00,38.15,38.15,38.1,38.12,13200.0,29.3786,29.3786,29.3401,29.3555,13200.0
2015-02-18 13:40:00,38.13,38.13,38.09,38.1,10300.0,29.3632,29.3632,29.3324,29.3401,10300.0
2015-02-18 13:45:00,38.1,38.11,38.07,38.08,22400.0,29.3401,29.3478,29.317,29.3247,22400.0
2015-02-18 13:50:00,38.09,38.1,38.05,38.1,21300.0,29.3324,29.3401,29.3016,29.3401,21300.0
2015-02-18 13:55:00,38.09,38.1,38.05,38.06,16600.0,29.3324,29.3401,29.3016,29.3093,16600.0
2015-02-18 14:00:00,38.07,38.17,38.07,38.09,52100.0,29.317,29.394,29.317,29.3324,52100.0
2015-02-18 14:05:00,38.1,38.17,38.1,38.12,20000.0,29.3401,29.394,29.3401,29.3555,20000.0
2015-02-18 14:10:00,38.12,38.16,38.11,38.15,14200.0,29.3555,29.3863,29.3478,29.3786,14200.0
2015-02-18 14:15:00,38.15,38.16,38.07,38.07,27200.0,29.3786,29.3863,29.317,29.317,27200.0
2015-02-18 14:20:00,38.06,38.08,37.99,38.0,48300.0,29.3093,29.3247,29.2553,29.2631,48300.0
2015-02-18 14:25:00,38.0,38.01,37.91,37.91,56200.0,29.2631,29.2708,29.1937,29.1937,56200.0
2015-02-18 14:30:00,37.91,37.99,37.91,37.99,19500.0,29.1937,29.2553,29.1937,29.2553,19500.0
2015-02-18 14:35:00,37.98,38.0,37.97,37.97,23900.0,29.2476,29.2631,29.2399,29.2399,23900.0
2015-02-18 14:40:00,37.97,38.0,37.96,37.98,35600.0,29.2399,29.2631,29.2322,29.2476,35600.0
2015-02-18 14:45:00,37.98,38.0,37.97,37.98,43700.0,29.2476,29.2631,29.2399,29.2476,43700.0
2015-02-18 14:50:00,37.98,37.99,37.94,37.98,29100.0,29.2476,29.2553,29.2168,29.2476,29100.0
2015-02-18 14:55:00,37.98,38.0,37.93,37.98,33700.0,29.2476,29.2631,29.2091,29.2476,33700.0
2015-02-18 15:00:00,37.99,38.05,37.99,38.02,40600.0,29.2553,29.3016,29.2553,29.2785,40600.0
2015-02-18 15:05:00,38.02,38.06,37.99,38.05,41000.0,29.2785,29.3093,29.2553,29.3016,41000.0
2015-02-18 15:10:00,38.05,38.06,38.0,38.02,25600.0,29.3016,29.3093,29.2631,29.2785,25600.0
2015-02-18 15:15:00,38.02,38.04,37.98,38.04,42500.0,29.2785,29.2939,29.2476,29.2939,42500.0
2015-02-18 15:20:00,38.03,38.04,38.0,38.0,22800.0,29.2862,29.2939,29.2631,29.2631,22800.0
2015-02-18 15:25:00,38.0,38.01,37.98,37.99,39600.0,29.2631,29.2708,29.2476,29.2553,39600.0
2015-02-18 15:30:00,37.98,37.99,37.89,37.91,68200.0,29.2476,29.2553,29.1783,29.1937,68200.0
2015-02-18 15:35:00,37.91,37.91,37.84,37.86,60100.0,29.1937,29.1937,29.1398,29.1552,60100.0
2015-02-18 15:40:00,37.86,37.86,37.79,37.79,82500.0,29.1552,29.1552,29.1013,29.1013,82500.0
2015-02-18 15:45:00,37.8,37.85,37.79,37.84,78600.0,29.109,29.1475,29.1013,29.1398,78600.0
2015-02-18 15:50:00,37.84,37.84,37.79,37.81,173100.0,29.1398,29.1398,29.1013,29.1167,173100.0
2015-02-18 15:55:00,37.8,37.81,37.78,37.81,232700.0,29.109,29.1167,29.0936,29.1167,232700.0
2015-02-19 09:30:00,37.78,37.8,37.72,37.78,34500.0,29.0936,29.109,29.0474,29.0936,34500.0
2015-02-19 09:35:00,37.78,37.92,37.76,37.92,22400.0,29.0936,29.2014,29.0782,29.2014,22400.0
2015-02-19 09:40:00,37.89,38.02,37.89,38.01,31400.0,29.1783,29.2785,29.1783,29.2708,31400.0
2015-02-19 09:45:00,38.01,38.01,37.84,37.89,32700.0,29.2708,29.2708,29.1398,29.1783,32700.0
2015-02-19 09:50:00,37.92,37.99,37.92,37.99,25600.0,29.2014,29.2553,29.2014,29.2553,25600.0
2015-02-19 09:55:00,37.98,38.06,37.98,38.0,26100.0,29.2476,29.3093,29.2476,29.2631,26100.0
2015-02-19 10:00:00,38.0,38.05,37.87,37.87,25900.0,29.2631,29.3016,29.1629,29.1629,25900.0
2015-02-19 10:05:00,37.89,37.92,37.86,37.89,46400.0,29.1783,29.2014,29.1552,29.1783,46400.0
2015-02-19 10:10:00,37.89,37.96,37.89,37.95,30100.0,29.1783,29.2322,29.1783,29.2245,30100.0
2015-02-19 10:15:00,37.95,37.97,37.86,37.88,39700.0,29.2245,29.2399,29.1552,29.1706,39700.0
2015-02-19 10:20:00,37.88,37.9,37.83,37.88,28000.0,29.1706,29.186,29.1321,29.1706,28000.0
2015-02-19 10:25:00,37.89,37.99,37.87,37.99,49400.0,29.1783,29.2553,29.1629,29.2553,49400.0
2015-02-19 10:30:00,37.99,38.0,37.94,37.94,26300.0,29.2553,29.2631,29.2168,29.2168,26300.0
2015-02-19 10:35:00,37.94,37.99,37.93,37.98,18200.0,29.2168,29.2553,29.2091,29.2476,18200.0
2015-02-19 10:40:00,37.98,37.98,37.95,37.95,12100.0,29.2476,29.2476,29.2245,29.2245,12100.0
2015-02-19 10:45:00,37.95,37.97,37.92,37.94,22400.0,29.2245,29.2399,29.2014,29.2168,22400.0
2015-02-19 10:50:00,37.95,37.98,37.95,37.98,19300.0,29.2245,29.2476,29.2245,29.2476,19300.0
2015-02-19 10:55:00,37.98,37.98,37.92,37.93,26800.0,29.2476,29.2476,29.2014,29.2091,26800.0
2015-02-19 11:00:00,37.93,37.98,37.93,37.95,20600.0,29.2091,29.2476,29.2091,29.2245,20600.0
2015-02-19 11:05:00,37.96,37.99,37.95,37.98,22000.0,29.2322,29.2553,29.2245,29.2476,22000.0
2015-02-19 11:10:00,37.98,37.99,37.97,37.99,18000.0,29.2476,29.2553,29.2399,29.2553,18000.0
2015-02-19 11:15:00,37.99,38.0,37.97,37.99,32600.0,29.2553,29.2631,29.2399,29.2553,32600.0
2015-02-19 11:20:00,38.0,38.0,37.95,37.98,28600.0,29.2631,29.2631,29.2245,29.2476,28600.0
2015-02-19 11:25:00,37.99,38.0,37.99,37.99,9400.0,29.2553,29.2631,29.2553,29.2553,9400.0
2015-02-19 11:30:00,38.0,38.0,37.97,37.99,32000.0,29.2631,29.2631,29.2399,29.2553,32000.0
2015-02-19 11:35:00,38.0,38.0,37.98,37.99,11200.0,29.2631,29.2631,29.2476,29.2553,11200.0
2015-02-19 11:40:00,38.0,38.0,37.96,37.97,30100.0,29.2631,29.2631,29.2322,29.2399,30100.0
2015-02-19 11:45:00,37.97,38.0,37.97,37.99,23700.0,29.2399,29.2631,29.2399,29.2553,23700.0
2015-02-19 11:50:00,37.99,38.0,37.97,37.99,26400.0,29.2553,29.2631,29.2399,29.2553,26400.0
2015-02-19 11:55:00,37.98,38.0,37.98,38.0,16400.0,29.2476,29.2631,29.2476,29.2631,16400.0
2015-02-19 12:00:00,38.0,38.01,37.94,37.95,39300.0,29.2631,29.2708,29.2168,29.2245,39300.0
2015-02-19 12:05:00,37.95,38.0,37.94,38.0,7400.0,29.2245,29.2631,29.2168,29.2631,7400.0
2015-02-19 12:10:00,37.99,38.0,37.97,37.99,16000.0,29.2553,29.2631,29.2399,29.2553,16000.0
2015-02-19 12:15:00,37.99,38.0,37.97,37.97,18000.0,29.2553,29.2631,29.2399,29.2399,18000.0
2015-02-19 12:20:00,37.97,37.99,37.95,37.98,15200.0,29.2399,29.2553,29.2245,29.2476,15200.0
2015-02-19 12:25:00,37.98,38.0,37.94,37.94,22700.0,29.2476,29.2631,29.2168,29.2168,22700.0
2015-02-19 12:30:00,37.94,37.97,37.93,37.93,23600.0,29.2168,29.2399,29.2091,29.2091,23600.0
2015-02-19 12:35:00,37.92,37.93,37.88,37.9,25900.0,29.2014,29.2091,29.1706,29.186,25900.0
2015-02-19 12:40:00,37.9,37.91,37.88,37.89,26700.0,29.186,29.1937,29.1706,29.1783,26700.0
2015-02-19 12:45:00,37.89,37.91,37.88,37.9,23200.0,29.1783,29.1937,29.1706,29.186,23200.0
2015-02-19 12:50:00,37.91,37.93,37.88,37.93,22600.0,29.1937,29.2091,29.1706,29.2091,22600.0
2015-02-19 12:55:00,37.93,37.94,37.88,37.93,18200.0,29.2091,29.2168,29.1706,29.2091,18200.0
2015-02-19 13:00:00,37.93,37.95,37.9,37.93,18700.0,29.2091,29.2245,29.186,29.2091,18700.0
2015-02-19 13:05:00,37.93,37.96,37.93,37.95,13400.0,29.2091,29.2322,29.2091,29.2245,13400.0
2015-02-19 13:10:00,37.95,37.96,37.94,37.95,13100.0,29.2245,29.2322,29.2168,29.2245,13100.0
2015-02-19 13:15:00,37.95,37.97,37.93,37.96,18400.0,29.2245,29.2399,29.2091,29.2322,18400.0
2015-02-19 13:20:00,37.97,38.0,37.85,37.86,86500.0,29.2399,29.2631,29.1475,29.1552,86500.0
2015-02-19 13:25:00,37.85,37.88,37.84,37.87,24800.0,29.1475,29.1706,29.1398,29.1629,24800.0
2015-02-19 13:30:00,37.88,37.94,37.87,37.93,24300.0,29.1706,29.2168,29.1629,29.2091,24300.0
2015-02-19 13:35:00,37.94,37.97,37.92,37.97,33900.0,29.2168,29.2399,29.2014,29.2399,33900.0
2015-02-19 13:40:00,37.97,37.97,37.94,37.96,21500.0,29.2399,29.2399,29.2168,29.2322,21500.0
2015-02-19 13:45:00,37.96,37.99,37.95,37.99,17200.0,29.2322,29.2553,29.2245,29.2553,17200.0
2015-02-19 13:50:00,37.99,37.99,37.96,37.99,18000.0,29.2553,29.2553,29.2322,29.2553,18000.0
2015-02-19 13:55:00,37.99,37.99,37.97,37.97,9700.0,29.2553,29.2553,29.2399,29.2399,9700.0
2015-02-19 14:00:00,37.98,38.0,37.93,37.93,34500.0,29.2476,29.2631,29.2091,29.2091,34500.0
2015-02-19 14:05:00,37.93,38.0,37.91,37.99,85000.0,29.2091,29.2631,29.1937,29.2553,85000.0
2015-02-19 14:10:00,38.0,38.0,37.99,37.99,25200.0,29.2631,29.2631,29.2553,29.2553,25200.0
2015-02-19 14:15:00,38.0,38.0,37.98,37.98,49100.0,29.2631,29.2631,29.2476,29.2476,49100.0
2015-02-19 14:20:00,37.99,38.0,37.97,38.0,15000.0,29.2553,29.2631,29.2399,29.2631,15000.0
2015-02-19 14:25:00,38.0,38.0,37.97,37.98,43000.0,29.2631,29.2631,29.2399,29.2476,43000.0
2015-02-19 14:30:00,37.98,38.0,37.97,37.99,33700.0,29.2476,29.2631,29.2399,29.2553,33700.0
2015-02-19 14:35:00,38.0,38.0,37.92,37.92,21000.0,29.2631,29.2631,29.2014,29.2014,21000.0
2015-02-19 14:40:00,37.92,37.96,37.92,37.96,12000.0,29.2014,29.2322,29.2014,29.2322,12000.0
2015-02-19 14:45:00,37.97,37.97,37.92,37.94,18900.0,29.2399,29.2399,29.2014,29.2168,18900.0
2015-02-19 14:50:00,37.94,37.96,37.93,37.95,14600.0,29.2168,29.2322,29.2091,29.2245,14600.0
2015-02-19 14:55:00,37.95,37.99,37.95,37.98,15400.0,29.2245,29.2553,29.2245,29.2476,15400.0
2015-02-19 15:00:00,37.98,38.0,37.97,37.97,33700.0,29.2476,29.2631,29.2399,29.2399,33700.0
2015-02-19 15:05:00,37.98,38.0,37.97,37.97,34900.0,29.2476,29.2631,29.2399,29.2399,34900.0
2015-02-19 15:10:00,37.97,38.0,37.97,37.98,23900.0,29.2399,29.2631,29.2399,29.2476,23900.0
2015-02-19 15:15:00,37.98,38.05,37.98,38.03,63000.0,29.2476,29.3016,29.2476,29.2862,63000.0
2015-02-19 15:20:00,38.03,38.04,38.01,38.02,23500.0,29.2862,29.2939,29.2708,29.2785,23500.0
2015-02-19 15:25:00,38.02,38.03,37.95,37.98,56800.0,29.2785,29.2862,29.2245,29.2476,56800.0
2015-02-19 15:30:00,37.98,37.98,37.88,37.92,76400.0,29.2476,29.2476,29.1706,29.2014,76400.0
2015-02-19 15:35:00,37.93,37.94,37.88,37.9,51800.0,29.2091,29.2168,29.1706,29.186,51800.0
2015-02-19 15:40:00,37.89,37.92,37.85,37.86,77800.0,29.1783,29.2014,29.1475,29.1552,77800.0
2015-02-19 15:45:00,37.87,37.88,37.83,37.83,72200.0,29.1629,29.1706,29.1321,29.1321,72200.0
2015-02-19 15:50:00,37.83,37.85,37.8,37.84,86900.0,29.1321,29.1475,29.109,29.1398,86900.0
2015-02-19 15:55:00,37.84,37.85,37.83,37.84,138900.0,29.1398,29.1475,29.1321,29.1398,138900.0
2015-02-20 09:30:00,37.9,38.0,37.8,37.81,142600.0,29.186,29.2631,29.109,29.1167,142600.0
2015-02-20 09:35:00,37.85,37.86,37.64,37.8,26400.0,29.1475,29.1552,28.9858,29.109,26400.0
2015-02-20 09:40:00,37.75,37.79,37.64,37.75,28900.0,29.0705,29.1013,28.9858,29.0705,28900.0
2015-02-20 09:45:00,37.76,37.77,37.63,37.66,70400.0,29.0782,29.0859,28.9781,29.0012,70400.0
2015-02-20 09:50:00,37.65,37.68,37.63,37.67,81900.0,28.9935,29.0166,28.9781,29.0089,81900.0
2015-02-20 09:55:00,37.68,37.76,37.66,37.76,38300.0,29.0166,29.0782,29.0012,29.0782,38300.0
2015-02-20 10:00:00,37.75,37.79,37.73,37.78,32400.0,29.0705,29.1013,29.0551,29.0936,32400.0
2015-02-20 10:05:00,37.79,37.82,37.71,37.72,41700.0,29.1013,29.1244,29.0397,29.0474,41700.0
2015-02-20 10:10:00,37.71,37.86,37.7,37.84,60400.0,29.0397,29.1552,29.032,29.1398,60400.0
2015-02-20 10:15:00,37.85,37.95,37.84,37.94,37500.0,29.1475,29.2245,29.1398,29.2168,37500.0
2015-02-20 10:20:00,37.95,38.0,37.93,37.99,163100.0,29.2245,29.2631,29.2091,29.2553,163100.0
2015-02-20 10:25:00,38.0,38.01,37.98,38.01,35100.0,29.2631,29.2708,29.2476,29.2708,35100.0
2015-02-20 10:30:00,38.01,38.01,37.95,37.95,52300.0,29.2708,29.2708,29.2245,29.2245,52300.0
2015-02-20 10:35:00,37.94,37.98,37.94,37.98,66900.0,29.2168,29.2476,29.2168,29.2476,66900.0
2015-02-20 10:40:00,37.98,38.0,37.96,38.0,44400.0,29.2476,29.2631,29.2322,29.2631,44400.0
2015-02-20 10:45:00,38.0,38.01,37.98,38.0,63800.0,29.2631,29.2708,29.2476,29.2631,63800.0
2015-02-20 10:50:00,38.0,38.01,37.95,37.98,73900.0,29.2631,29.2708,29.2245,29.2476,73900.0
2015-02-20 10:55:00,37.98,38.01,37.98,38.0,24800.0,29.2476,29.2708,29.2476,29.2631,24800.0
2015-02-20 11:00:00,38.0,38.05,38.0,38.05,40900.0,29.2631,29.3016,29.2631,29.3016,40900.0
2015-02-20 11:05:00,38.05,38.06,37.98,37.99,42400.0,29.3016,29.3093,29.2476,29.2553,42400.0
2015-02-20 11:10:00,38.0,38.0,37.95,37.98,29600.0,29.2631,29.2631,29.2245,29.2476,29600.0
2015-02-20 11:15:00,37.98,38.01,37.97,37.98,32400.0,29.2476,29.2708,29.2399,29.2476,32400.0
2015-02-20 11:20:00,37.98,38.01,37.97,38.01,32800.0,29.2476,29.2708,29.2399,29.2708,32800.0
2015-02-20 11:25:00,38.01,38.05,37.99,38.03,36100.0,29.2708,29.3016,29.2553,29.2862,36100.0
2015-02-20 11:30:00,38.04,38.05,38.02,38.04,21600.0,29.2939,29.3016,29.2785,29.2939,21600.0
2015-02-20 11:35:00,38.04,38.04,37.98,37.98,18300.0,29.2939,29.2939,29.2476,29.2476,18300.0
2015-02-20 11:40:00,37.98,38.01,37.98,38.0,32300.0,29.2476,29.2708,29.2476,29.2631,32300.0
2015-02-20 11:45:00,38.0,38.0,37.96,37.99,14500.0,29.2631,29.2631,29.2322,29.2553,14500.0
2015-02-20 11:50:00,37.99,38.0,37.98,38.0,77000.0,29.2553,29.2631,29.2476,29.2631,77000.0
2015-02-20 11:55:00,37.99,38.05,37.99,38.05,58000.0,29.2553,29.3016,29.2553,29.3016,58000.0
2015-02-20 12:00:00,38.05,38.07,38.04,38.04,31800.0,29.3016,29.317,29.2939,29.2939,31800.0
2015-02-20 12:05:00,38.05,38.08,38.04,38.08,20900.0,29.3016,29.3247,29.2939,29.3247,20900.0
2015-02-20 12:10:00,38.08,38.1,38.07,38.08,41500.0,29.3247,29.3401,29.317,29.3247,41500.0
2015-02-20 12:15:00,38.08,38.1,38.08,38.1,32800.0,29.3247,29.3401,29.3247,29.3401,32800.0
2015-02-20 12:20:00,38.09,38.11,38.09,38.11,41600.0,29.3324,29.3478,29.3324,29.3478,41600.0
2015-02-20 12:25:00,38.11,38.13,38.1,38.11,27600.0,29.3478,29.3632,29.3401,29.3478,27600.0
2015-02-20 12:30:00,38.1,38.11,38.06,38.07,29800.0,29.3401,29.3478,29.3093,29.317,29800.0
2015-02-20 12:35:00,38.06,38.14,38.06,38.07,55600.0,29.3093,29.3709,29.3093,29.317,55600.0
2015-02-20 12:40:00,38.08,38.14,38.06,38.08,39700.0,29.3247,29.3709,29.3093,29.3247,39700.0
2015-02-20 12:45:00,38.09,38.14,38.06,38.14,22600.0,29.3324,29.3709,29.3093,29.3709,22600.0
2015-02-20 12:50:00,38.14,38.15,38.1,38.1,28700.0,29.3709,29.3786,29.3401,29.3401,28700.0
2015-02-20 12:55:00,38.11,38.15,38.1,38.15,19600.0,29.3478,29.3786,29.3401,29.3786,19600.0
2015-02-20 13:00:00,38.15,38.18,38.14,38.15,29800.0,29.3786,29.4017,29.3709,29.3786,29800.0
2015-02-20 13:05:00,38.16,38.18,38.15,38.17,33000.0,29.3863,29.4017,29.3786,29.394,33000.0
2015-02-20 13:10:00,38.18,38.21,38.18,38.2,49600.0,29.4017,29.4248,29.4017,29.4171,49600.0
2015-02-20 13:15:00,38.2,38.2,38.18,38.2,51500.0,29.4171,29.4171,29.4017,29.4171,51500.0
2015-02-20 13:20:00,38.2,38.21,38.19,38.2,29500.0,29.4171,29.4248,29.4094,29.4171,29500.0
2015-02-20 13:25:00,38.2,38.24,38.19,38.24,49000.0,29.4171,29.4479,29.4094,29.4479,49000.0
2015-02-20 13:30:00,38.23,38.26,38.23,38.25,44600.0,29.4402,29.4633,29.4402,29.4556,44600.0
2015-02-20 13:35:00,38.25,38.28,38.24,38.27,40100.0,29.4556,29.4787,29.4479,29.471,40100.0
2015-02-20 13:40:00,38.27,38.28,38.25,38.26,19900.0,29.471,29.4787,29.4556,29.4633,19900.0
2015-02-20 13:45:00,38.26,38.26,38.21,38.22,15300.0,29.4633,29.4633,29.4248,29.4325,15300.0
2015-02-20 13:50:00,38.22,38.22,38.21,38.22,20600.0,29.4325,29.4325,29.4248,29.4325,20600.0
2015-02-20 13:55:00,38.22,38.25,38.21,38.25,18200.0,29.4325,29.4556,29.4248,29.4556,18200.0
2015-02-20 14:00:00,38.25,38.25,38.22,38.23,30300.0,29.4556,29.4556,29.4325,29.4402,30300.0
2015-02-20 14:05:00,38.23,38.27,38.22,38.26,42500.0,29.4402,29.471,29.4325,29.4633,42500.0
2015-02-20 14:10:00,38.27,38.29,38.25,38.27,61300.0,29.471,29.4864,29.4556,29.471,61300.0
2015-02-20 14:15:00,38.27,38.28,38.21,38.23,31000.0,29.471,29.4787,29.4248,29.4402,31000.0
2015-02-20 14:20:00,38.22,38.23,38.2,38.22,34200.0,29.4325,29.4402,29.4171,29.4325,34200.0
2015-02-20 14:25:00,38.21,38.22,38.17,38.18,43400.0,29.4248,29.4325,29.394,29.4017,43400.0
2015-02-20 14:30:00,38.18,38.19,38.17,38.18,45400.0,29.4017,29.4094,29.394,29.4017,45400.0
2015-02-20 14:35:00,38.18,38.19,38.16,38.18,29500.0,29.4017,29.4094,29.3863,29.4017,29500.0
2015-02-20 14:40:00,38.18,38.18,38.16,38.18,25800.0,29.4017,29.4017,29.3863,29.4017,25800.0
2015-02-20 14:45:00,38.18,38.18,38.13,38.16,71300.0,29.4017,29.4017,29.3632,29.3863,71300.0
2015-02-20 14:50:00,38.15,38.16,38.12,38.16,45300.0,29.3786,29.3863,29.3555,29.3863,45300.0
2015-02-20 14:55:00,38.16,38.22,38.16,38.22,36600.0,29.3863,29.4325,29.3863,29.4325,36600.0
2015-02-20 15:00:00,38.22,38.24,38.21,38.23,24300.0,29.4325,29.4479,29.4248,29.4402,24300.0
2015-02-20 15:05:00,38.23,38.26,38.23,38.25,43300.0,29.4402,29.4633,29.4402,29.4556,43300.0
2015-02-20 15:10:00,38.25,38.26,38.21,38.25,56400.0,29.4556,29.4633,29.4248,29.4556,56400.0
2015-02-20 15:15:00,38.25,38.25,38.2,38.25,57900.0,29.4556,29.4556,29.4171,29.4556,57900.0
2015-02-20 15:20:00,38.25,38.27,38.24,38.26,39000.0,29.4556,29.471,29.4479,29.4633,39000.0
2015-02-20 15:25:00,38.26,38.26,38.23,38.25,85600.0,29.4633,29.4633,29.4402,29.4556,85600.0
2015-02-20 15:30:00,38.26,38.28,38.23,38.27,87700.0,29.4633,29.4787,29.4402,29.471,87700.0
2015-02-20 15:35:00,38.27,38.3,38.27,38.3,61800.0,29.471,29.4941,29.471,29.4941,61800.0
2015-02-20 15:40:00,38.3,38.32,38.29,38.29,57600.0,29.4941,29.5095,29.4864,29.4864,57600.0
2015-02-20 15:45:00,38.29,38.3,38.2,38.23,75000.0,29.4864,29.4941,29.4171,29.4402,75000.0
2015-02-20 15:50:00,38.23,38.25,38.18,38.18,132700.0,29.4402,29.4556,29.4017,29.4017,132700.0
2015-02-20 15:55:00,38.19,38.2,38.16,38.2,138900.0,29.4094,29.4171,29.3863,29.4171,138900.0
2015-02-23 09:30:00,38.19,38.2,37.8,38.05,32700.0,29.4094,29.4171,29.109,29.3016,32700.0
2015-02-23 09:35:00,38.05,38.13,38.04,38.06,12100.0,29.3016,29.3632,29.2939,29.3093,12100.0
2015-02-23 09:40:00,38.06,38.11,38.03,38.06,23800.0,29.3093,29.3478,29.2862,29.3093,23800.0
2015-02-23 09:45:00,38.06,38.12,38.04,38.08,23000.0,29.3093,29.3555,29.2939,29.3247,23000.0
2015-02-23 09:50:00,38.08,38.13,38.04,38.13,27500.0,29.3247,29.3632,29.2939,29.3632,27500.0
2015-02-23 09:55:00,38.12,38.23,38.09,38.23,24700.0,29.3555,29.4402,29.3324,29.4402,24700.0
2015-02-23 10:00:00,38.23,38.31,38.21,38.27,35500.0,29.4402,29.5018,29.4248,29.471,35500.0
2015-02-23 10:05:00,38.28,38.3,38.24,38.25,22400.0,29.4787,29.4941,29.4479,29.4556,22400.0
2015-02-23 10:10:00,38.26,38.3,38.25,38.29,23100.0,29.4633,29.4941,29.4556,29.4864,23100.0
2015-02-23 10:15:00,38.29,38.29,38.22,38.28,40700.0,29.4864,29.4864,29.4325,29.4787,40700.0
2015-02-23 10:20:00,38.28,38.32,38.26,38.27,44200.0,29.4787,29.5095,29.4633,29.471,44200.0
2015-02-23 10:25:00,38.27,38.27,38.24,38.26,24800.0,29.471,29.471,29.4479,29.4633,24800.0
2015-02-23 10:30:00,38.26,38.3,38.26,38.29,27300.0,29.4633,29.4941,29.4633,29.4864,27300.0
2015-02-23 10:35:00,38.29,38.33,38.25,38.32,38400.0,29.4864,29.5172,29.4556,29.5095,38400.0
2015-02-23 10:40:00,38.31,38.39,38.3,38.38,27800.0,29.5018,29.5634,29.4941,29.5557,27800.0
2015-02-23 10:45:00,38.39,38.4,38.35,38.39,29900.0,29.5634,29.5711,29.5326,29.5634,29900.0
2015-02-23 10:50:00,38.39,38.4,38.36,38.4,20800.0,29.5634,29.5711,29.5403,29.5711,20800.0
2015-02-23 10:55:00,38.39,38.46,38.39,38.39,80500.0,29.5634,29.6173,29.5634,29.5634,80500.0
2015-02-23 11:00:00,38.38,38.44,38.37,38.41,24500.0,29.5557,29.6019,29.548,29.5788,24500.0
2015-02-23 11:05:00,38.4,38.43,38.37,38.42,25800.0,29.5711,29.5942,29.548,29.5865,25800.0
2015-02-23 11:10:00,38.41,38.42,38.33,38.33,27800.0,29.5788,29.5865,29.5172,29.5172,27800.0
2015-02-23 11:15:00,38.33,38.4,38.32,38.4,21600.0,29.5172,29.5711,29.5095,29.5711,21600.0
2015-02-23 11:20:00,38.4,38.46,38.39,38.45,25900.0,29.5711,29.6173,29.5634,29.6096,25900.0
2015-02-23 11:25:00,38.46,38.47,38.43,38.47,26100.0,29.6173,29.625,29.5942,29.625,26100.0
2015-02-23 11:30:00,38.46,38.47,38.42,38.45,24100.0,29.6173,29.625,29.5865,29.6096,24100.0
2015-02-23 11:35:00,38.45,38.46,38.38,38.41,14700.0,29.6096,29.6173,29.5557,29.5788,14700.0
2015-02-23 11:40:00,38.41,38.42,38.39,38.4,12800.0,29.5788,29.5865,29.5634,29.5711,12800.0
2015-02-23 11:45:00,38.4,38.42,38.39,38.41,19300.0,29.5711,29.5865,29.5634,29.5788,19300.0
2015-02-23 11:50:00,38.42,38.42,38.36,38.38,13900.0,29.5865,29.5865,29.5403,29.5557,13900.0
2015-02-23 11:55:00,38.37,38.38,38.32,38.33,17600.0,29.548,29.5557,29.5095,29.5172,17600.0
2015-02-23 12:00:00,38.34,38.35,38.28,38.3,22900.0,29.5249,29.5326,29.4787,29.4941,22900.0
2015-02-23 12:05:00,38.3,38.34,38.29,38.34,26200.0,29.4941,29.5249,29.4864,29.5249,26200.0
2015-02-23 12:10:00,38.34,38.38,38.34,38.37,14400.0,29.5249,29.5557,29.5249,29.548,14400.0
2015-02-23 12:15:00,38.36,38.4,38.36,38.38,17500.0,29.5403,29.5711,29.5403,29.5557,17500.0
2015-02-23 12:20:00,38.38,38.41,38.35,38.41,30700.0,29.5557,29.5788,29.5326,29.5788,30700.0
2015-02-23 12:25:00,38.4,38.42,38.4,38.42,5800.0,29.5711,29.5865,29.5711,29.5865,5800.0
2015-02-23 12:30:00,38.41,38.44,38.41,38.42,32500.0,29.5788,29.6019,29.5788,29.5865,32500.0
2015-02-23 12:35:00,38.42,38.43,38.37,38.39,26000.0,29.5865,29.5942,29.548,29.5634,26000.0
2015-02-23 12:40:00,38.39,38.4,38.38,38.38,15100.0,29.5634,29.5711,29.5557,29.5557,15100.0
2015-02-23 12:45:00,38.38,38.38,38.33,38.33,16000.0,29.5557,29.5557,29.5172,29.5172,16000.0
2015-02-23 12:50:00,38.33,38.38,38.32,38.37,20400.0,29.5172,29.5557,29.5095,29.548,20400.0
2015-02-23 12:55:00,38.37,38.4,38.36,38.39,9000.0,29.548,29.5711,29.5403,29.5634,9000.0
2015-02-23 13:00:00,38.39,38.39,38.29,38.3,20400.0,29.5634,29.5634,29.4864,29.4941,20400.0
2015-02-23 13:05:00,38.3,38.33,38.28,38.29,20400.0,29.4941,29.5172,29.4787,29.4864,20400.0
2015-02-23 13:10:00,38.29,38.33,38.27,38.33,16800.0,29.4864,29.5172,29.471,29.5172,16800.0
2015-02-23 13:15:00,38.34,38.36,38.31,38.31,16500.0,29.5249,29.5403,29.5018,29.5018,16500.0
2015-02-23 13:20:00,38.32,38.37,38.31,38.32,13500.0,29.5095,29.548,29.5018,29.5095,13500.0
2015-02-23 13:25:00,38.32,38.34,38.3,38.3,17400.0,29.5095,29.5249,29.4941,29.4941,17400.0
2015-02-23 13:30:00,38.3,38.38,38.3,38.34,16900.0,29.4941,29.5557,29.4941,29.5249,16900.0
2015-02-23 13:35:00,38.35,38.41,38.34,38.41,10900.0,29.5326,29.5788,29.5249,29.5788,10900.0
2015-02-23 13:40:00,38.4,38.41,38.3,38.3,25800.0,29.5711,29.5788,29.4941,29.4941,25800.0
2015-02-23 13:45:00,38.32,38.36,38.3,38.36,29900.0,29.5095,29.5403,29.4941,29.5403,29900.0
2015-02-23 13:50:00,38.36,38.4,38.36,38.4,10100.0,29.5403,29.5711,29.5403,29.5711,10100.0
2015-02-23 13:55:00,38.4,38.44,38.38,38.43,21100.0,29.5711,29.6019,29.5557,29.5942,21100.0
2015-02-23 14:00:00,38.43,38.46,38.43,38.46,27700.0,29.5942,29.6173,29.5942,29.6173,27700.0
2015-02-23 14:05:00,38.45,38.49,38.45,38.49,9500.0,29.6096,29.6404,29.6096,29.6404,9500.0
2015-02-23 14:10:00,38.49,38.49,38.47,38.48,22700.0,29.6404,29.6404,29.625,29.6327,22700.0
2015-02-23 14:15:00,38.47,38.5,38.47,38.5,11400.0,29.625,29.6481,29.625,29.6481,11400.0
2015-02-23 14:20:00,38.49,38.5,38.47,38.48,20600.0,29.6404,29.6481,29.625,29.6327,20600.0
2015-02-23 14:25:00,38.48,38.49,38.47,38.48,13800.0,29.6327,29.6404,29.625,29.6327,13800.0
2015-02-23 14:30:00,38.47,38.48,38.44,38.45,28100.0,29.625,29.6327,29.6019,29.6096,28100.0
2015-02-23 14:35:00,38.46,38.49,38.45,38.48,34700.0,29.6173,29.6404,29.6096,29.6327,34700.0
2015-02-23 14:40:00,38.47,38.49,38.45,38.46,27100.0,29.625,29.6404,29.6096,29.6173,27100.0
2015-02-23 14:45:00,38.46,38.49,38.46,38.48,18600.0,29.6173,29.6404,29.6173,29.6327,18600.0
2015-02-23 14:50:00,38.48,38.49,38.45,38.46,23500.0,29.6327,29.6404,29.6096,29.6173,23500.0
2015-02-23 14:55:00,38.45,38.51,38.45,38.49,37200.0,29.6096,29.6558,29.6096,29.6404,37200.0
2015-02-23 15:00:00,38.49,38.49,38.44,38.44,27600.0,29.6404,29.6404,29.6019,29.6019,27600.0
2015-02-23 15:05:00,38.44,38.45,38.42,38.45,37300.0,29.6019,29.6096,29.5865,29.6096,37300.0
2015-02-23 15:10:00,38.44,38.45,38.43,38.44,15400.0,29.6019,29.6096,29.5942,29.6019,15400.0
2015-02-23 15:15:00,38.44,38.48,38.43,38.43,54400.0,29.6019,29.6327,29.5942,29.5942,54400.0
2015-02-23 15:20:00,38.44,38.44,38.4,38.4,19300.0,29.6019,29.6019,29.5711,29.5711,19300.0
2015-02-23 15:25:00,38.4,38.46,38.4,38.45,50200.0,29.5711,29.6173,29.5711,29.6096,50200.0
2015-02-23 15:30:00,38.44,38.44,38.42,38.43,14200.0,29.6019,29.6019,29.5865,29.5942,14200.0
2015-02-23 15:35:00,38.43,38.43,38.39,38.39,71000.0,29.5942,29.5942,29.5634,29.5634,71000.0
2015-02-23 15:40:00,38.4,38.44,38.39,38.41,67200.0,29.5711,29.6019,29.5634,29.5788,67200.0
2015-02-23 15:45:00,38.42,38.46,38.41,38.45,77700.0,29.5865,29.6173,29.5788,29.6096,77700.0
2015-02-23 15:50:00,38.45,38.49,38.45,38.49,83200.0,29.6096,29.6404,29.6096,29.6404,83200.0
2015-02-23 15:55:00,38.49,38.51,38.49,38.51,111900.0,29.6404,29.6558,29.6404,29.6558,111900.0
2015-02-24 09:30:00,38.59,38.59,38.11,38.41,53300.0,29.7174,29.7174,29.3478,29.5788,53300.0
2015-02-24 09:35:00,38.43,38.44,38.36,38.36,10000.0,29.5942,29.6019,29.5403,29.5403,10000.0
2015-02-24 09:40:00,38.38,38.42,38.3,38.34,14800.0,29.5557,29.5865,29.4941,29.5249,14800.0
2015-02-24 09:45:00,38.34,38.36,38.26,38.27,14900.0,29.5249,29.5403,29.4633,29.471,14900.0
2015-02-24 09:50:00,38.26,38.3,38.23,38.26,23500.0,29.4633,29.4941,29.4402,29.4633,23500.0
2015-02-24 09:55:00,38.26,38.29,38.24,38.28,12700.0,29.4633,29.4864,29.4479,29.4787,12700.0
2015-02-24 10:00:00,38.27,38.41,38.26,38.38,61600.0,29.471,29.5788,29.4633,29.5557,61600.0
2015-02-24 10:05:00,38.37,38.46,38.33,38.45,16700.0,29.548,29.6173,29.5172,29.6096,16700.0
2015-02-24 10:10:00,38.45,38.55,38.44,38.55,27400.0,29.6096,29.6866,29.6019,29.6866,27400.0
2015-02-24 10:15:00,38.55,38.56,38.43,38.54,24400.0,29.6866,29.6943,29.5942,29.6789,24400.0
2015-02-24 10:20:00,38.55,38.6,38.49,38.5,41700.0,29.6866,29.7251,29.6404,29.6481,41700.0
2015-02-24 10:25:00,38.5,38.56,38.47,38.55,25500.0,29.6481,29.6943,29.625,29.6866,25500.0
2015-02-24 10:30:00,38.55,38.58,38.54,38.55,27500.0,29.6866,29.7097,29.6789,29.6866,27500.0
2015-02-24 10:35:00,38.56,38.57,38.5,38.51,23100.0,29.6943,29.702,29.6481,29.6558,23100.0
2015-02-24 10:40:00,38.49,38.5,38.45,38.47,27300.0,29.6404,29.6481,29.6096,29.625,27300.0
2015-02-24 10:45:00,38.46,38.48,38.4,38.44,31900.0,29.6173,29.6327,29.5711,29.6019,31900.0
2015-02-24 10:50:00,38.43,38.5,38.43,38.47,20000.0,29.5942,29.6481,29.5942,29.625,20000.0
2015-02-24 10:55:00,38.47,38.48,38.44,38.46,21900.0,29.625,29.6327,29.6019,29.6173,21900.0
2015-02-24 11:00:00,38.46,38.49,38.44,38.47,19700.0,29.6173,29.6404,29.6019,29.625,19700.0
2015-02-24 11:05:00,38.47,38.52,38.46,38.52,16700.0,29.625,29.6635,29.6173,29.6635,16700.0
2015-02-24 11:10:00,38.52,38.55,38.49,38.51,37200.0,29.6635,29.6866,29.6404,29.6558,37200.0
2015-02-24 11:15:00,38.5,38.52,38.45,38.48,59200.0,29.6481,29.6635,29.6096,29.6327,59200.0
2015-02-24 11:20:00,38.48,38.5,38.45,38.45,14700.0,29.6327,29.6481,29.6096,29.6096,14700.0
2015-02-24 11:25:00,38.45,38.47,38.45,38.46,23500.0,29.6096,29.625,29.6096,29.6173,23500.0
2015-02-24 11:30:00,38.46,38.5,38.44,38.46,21000.0,29.6173,29.6481,29.6019,29.6173,21000.0
2015-02-24 11:35:00,38.45,38.47,38.36,38.37,14500.0,29.6096,29.625,29.5403,29.548,14500.0
2015-02-24 11:40:00,38.37,38.39,38.35,38.37,25700.0,29.548,29.5634,29.5326,29.548,25700.0
2015-02-24 11:45:00,38.38,38.45,38.37,38.42,22600.0,29.5557,29.6096,29.548,29.5865,22600.0
2015-02-24 11:50:00,38.42,38.45,38.41,38.43,18500.0,29.5865,29.6096,29.5788,29.5942,18500.0
2015-02-24 11:55:00,38.44,38.5,38.44,38.45,34100.0,29.6019,29.6481,29.6019,29.6096,34100.0
2015-02-24 12:00:00,38.46,38.46,38.41,38.46,63100.0,29.6173,29.6173,29.5788,29.6173,63100.0
2015-02-24 12:05:00,38.45,38.49,38.45,38.48,23600.0,29.6096,29.6404,29.6096,29.6327,23600.0
2015-02-24 12:10:00,38.48,38.51,38.44,38.45,32400.0,29.6327,29.6558,29.6019,29.6096,32400.0
2015-02-24 12:15:00,38.46,38.47,38.44,38.47,20400.0,29.6173,29.625,29.6019,29.625,20400.0
2015-02-24 12:20:00,38.47,38.48,38.46,38.48,12100.0,29.625,29.6327,29.6173,29.6327,12100.0
2015-02-24 12:25:00,38.48,38.5,38.46,38.46,17900.0,29.6327,29.6481,29.6173,29.6173,17900.0
2015-02-24 12:30:00,38.46,38.51,38.38,38.4,34300.0,29.6173,29.6558,29.5557,29.5711,34300.0
2015-02-24 12:35:00,38.4,38.46,38.38,38.46,24600.0,29.5711,29.6173,29.5557,29.6173,24600.0
2015-02-24 12:40:00,38.45,38.48,38.43,38.47,37200.0,29.6096,29.6327,29.5942,29.625,37200.0
2015-02-24 12:45:00,38.47,38.5,38.46,38.49,25400.0,29.625,29.6481,29.6173,29.6404,25400.0
2015-02-24 12:50:00,38.48,38.51,38.48,38.5,23000.0,29.6327,29.6558,29.6327,29.6481,23000.0
2015-02-24 12:55:00,38.5,38.53,38.49,38.53,18700.0,29.6481,29.6712,29.6404,29.6712,18700.0
2015-02-24 13:00:00,38.53,38.54,38.49,38.52,19700.0,29.6712,29.6789,29.6404,29.6635,19700.0
2015-02-24 13:05:00,38.52,38.56,38.52,38.55,20900.0,29.6635,29.6943,29.6635,29.6866,20900.0
2015-02-24 13:10:00,38.55,38.55,38.53,38.55,14000.0,29.6866,29.6866,29.6712,29.6866,14000.0
2015-02-24 13:15:00,38.55,38.56,38.53,38.54,23200.0,29.6866,29.6943,29.6712,29.6789,23200.0
2015-02-24 13:20:00,38.54,38.54,38.51,38.51,14400.0,29.6789,29.6789,29.6558,29.6558,14400.0
2015-02-24 13:25:00,38.52,38.55,38.51,38.53,28800.0,29.6635,29.6866,29.6558,29.6712,28800.0
2015-02-24 13:30:00,38.52,38.55,38.52,38.55,20800.0,29.6635,29.6866,29.6635,29.6866,20800.0
2015-02-24 13:35:00,38.55,38.56,38.52,38.55,74100.0,29.6866,29.6943,29.6635,29.6866,74100.0
2015-02-24 13:40:00,38.55,38.57,38.54,38.57,20300.0,29.6866,29.702,29.6789,29.702,20300.0
2015-02-24 13:45:00,38.57,38.6,38.56,38.59,39500.0,29.702,29.7251,29.6943,29.7174,39500.0
2015-02-24 13:50:00,38.59,38.6,38.55,38.56,17800.0,29.7174,29.7251,29.6866,29.6943,17800.0
2015-02-24 13:55:00,38.57,38.59,38.56,38.57,18200.0,29.702,29.7174,29.6943,29.702,18200.0
2015-02-24 14:00:00,38.56,38.58,38.55,38.57,30900.0,29.6943,29.7097,29.6866,29.702,30900.0
2015-02-24 14:05:00,38.58,38.58,38.53,38.54,18500.0,29.7097,29.7097,29.6712,29.6789,18500.0
2015-02-24 14:10:00,38.54,38.58,38.53,38.57,26300.0,29.6789,29.7097,29.6712,29.702,26300.0
2015-02-24 14:15:00,38.57,38.59,38.55,38.58,48900.0,29.702,29.7174,29.6866,29.7097,48900.0
2015-02-24 14:20:00,38.58,38.6,38.57,38.59,32400.0,29.7097,29.7251,29.702,29.7174,32400.0
2015-02-24 14:25:00,38.59,38.6,38.58,38.58,28900.0,29.7174,29.7251,29.7097,29.7097,28900.0
2015-02-24 14:30:00,38.59,38.6,38.58,38.59,17200.0,29.7174,29.7251,29.7097,29.7174,17200.0
2015-02-24 14:35:00,38.6,38.61,38.59,38.61,27100.0,29.7251,29.7328,29.7174,29.7328,27100.0
2015-02-24 14:40:00,38.6,38.64,38.56,38.64,62000.0,29.7251,29.7559,29.6943,29.7559,62000.0
2015-02-24 14:45:00,38.64,38.66,38.6,38.63,25100.0,29.7559,29.7713,29.7251,29.7482,25100.0
2015-02-24 14:50:00,38.63,38.67,38.63,38.65,49700.0,29.7482,29.779,29.7482,29.7636,49700.0
2015-02-24 14:55:00,38.65,38.71,38.64,38.68,76000.0,29.7636,29.8098,29.7559,29.7867,76000.0
2015-02-24 15:00:00,38.69,38.74,38.68,38.68,54900.0,29.7944,29.8329,29.7867,29.7867,54900.0
2015-02-24 15:05:00,38.69,38.74,38.68,38.72,42900.0,29.7944,29.8329,29.7867,29.8175,42900.0
2015-02-24 15:10:00,38.72,38.74,38.71,38.71,35500.0,29.8175,29.8329,29.8098,29.8098,35500.0
2015-02-24 15:15:00,38.71,38.72,38.69,38.72,33700.0,29.8098,29.8175,29.7944,29.8175,33700.0
2015-02-24 15:20:00,38.72,38.73,38.69,38.7,64900.0,29.8175,29.8252,29.7944,29.8021,64900.0
2015-02-24 15:25:00,38.7,38.71,38.68,38.69,87400.0,29.8021,29.8098,29.7867,29.7944,87400.0
2015-02-24 15:30:00,38.69,38.71,38.68,38.7,41000.0,29.7944,29.8098,29.7867,29.8021,41000.0
2015-02-24 15:35:00,38.69,38.7,38.69,38.7,70500.0,29.7944,29.8021,29.7944,29.8021,70500.0
2015-02-24 15:40:00,38.7,38.72,38.69,38.71,65700.0,29.8021,29.8175,29.7944,29.8098,65700.0
2015-02-24 15:45:00,38.7,38.71,38.6,38.6,77700.0,29.8021,29.8098,29.7251,29.7251,77700.0
2015-02-24 15:50:00,38.61,38.62,38.57,38.58,119500.0,29.7328,29.7405,29.702,29.7097,119500.0
2015-02-24 15:55:00,38.58,38.59,38.55,38.57,197400.0,29.7097,29.7174,29.6866,29.702,197400.0
2015-02-25 09:30:00,38.66,38.74,38.59,38.67,107500.0,29.7713,29.8329,29.7174,29.779,107500.0
2015-02-25 09:35:00,38.68,38.76,38.66,38.67,104400.0,29.7867,29.8483,29.7713,29.779,104400.0
2015-02-25 09:40:00,38.66,38.67,38.57,38.66,49100.0,29.7713,29.779,29.702,29.7713,49100.0
2015-02-25 09:45:00,38.67,38.7,38.59,38.59,38400.0,29.779,29.8021,29.7174,29.7174,38400.0
2015-02-25 09:50:00,38.6,38.65,38.56,38.64,44200.0,29.7251,29.7636,29.6943,29.7559,44200.0
2015-02-25 09:55:00,38.65,38.66,38.6,38.61,36000.0,29.7636,29.7713,29.7251,29.7328,36000.0
2015-02-25 10:00:00,38.61,38.62,38.52,38.59,27800.0,29.7328,29.7405,29.6635,29.7174,27800.0
2015-02-25 10:05:00,38.59,38.62,38.54,38.62,13700.0,29.7174,29.7405,29.6789,29.7405,13700.0
2015-02-25 10:10:00,38.62,38.62,38.52,38.56,17900.0,29.7405,29.7405,29.6635,29.6943,17900.0
2015-02-25 10:15:00,38.57,38.57,38.53,38.55,25600.0,29.702,29.702,29.6712,29.6866,25600.0
2015-02-25 10:20:00,38.54,38.57,38.52,38.56,9500.0,29.6789,29.702,29.6635,29.6943,9500.0
2015-02-25 10:25:00,38.57,38.58,38.53,38.57,33800.0,29.702,29.7097,29.6712,29.702,33800.0
2015-02-25 10:30:00,38.57,38.62,38.55,38.6,24500.0,29.702,29.7405,29.6866,29.7251,24500.0
2015-02-25 10:35:00,38.61,38.62,38.56,38.57,28000.0,29.7328,29.7405,29.6943,29.702,28000.0
2015-02-25 10:40:00,38.56,38.59,38.54,38.57,45700.0,29.6943,29.7174,29.6789,29.702,45700.0
2015-02-25 10:45:00,38.58,38.61,38.58,38.58,35500.0,29.7097,29.7328,29.7097,29.7097,35500.0
2015-02-25 10:50:00,38.58,38.6,38.57,38.59,23300.0,29.7097,29.7251,29.702,29.7174,23300.0
2015-02-25 10:55:00,38.58,38.61,38.58,38.61,26500.0,29.7097,29.7328,29.7097,29.7328,26500.0
2015-02-25 11:00:00,38.61,38.62,38.59,38.6,27000.0,29.7328,29.7405,29.7174,29.7251,27000.0
2015-02-25 11:05:00,38.6,38.61,38.56,38.56,39900.0,29.7251,29.7328,29.6943,29.6943,39900.0
2015-02-25 11:10:00,38.56,38.6,38.56,38.59,15300.0,29.6943,29.7251,29.6943,29.7174,15300.0
2015-02-25 11:15:00,38.59,38.62,38.56,38.62,20500.0,29.7174,29.7405,29.6943,29.7405,20500.0
2015-02-25 11:20:00,38.61,38.65,38.61,38.62,18700.0,29.7328,29.7636,29.7328,29.7405,18700.0
2015-02-25 11:25:00,38.63,38.67,38.62,38.65,17300.0,29.7482,29.779,29.7405,29.7636,17300.0
2015-02-25 11:30:00,38.64,38.67,38.63,38.63,13800.0,29.7559,29.779,29.7482,29.7482,13800.0
2015-02-25 11:35:00,38.63,38.68,38.63,38.68,13200.0,29.7482,29.7867,29.7482,29.7867,13200.0
2015-02-25 11:40:00,38.69,38.69,38.64,38.67,16000.0,29.7944,29.7944,29.7559,29.779,16000.0
2015-02-25 11:45:00,38.67,38.71,38.67,38.7,15900.0,29.779,29.8098,29.779,29.8021,15900.0
2015-02-25 11:50:00,38.7,38.77,38.7,38.74,24700.0,29.8021,29.856,29.8021,29.8329,24700.0
2015-02-25 11:55:00,38.75,38.78,38.73,38.73,26400.0,29.8406,29.8637,29.8252,29.8252,26400.0
2015-02-25 12:00:00,38.74,38.76,38.73,38.75,5000.0,29.8329,29.8483,29.8252,29.8406,5000.0
2015-02-25 12:05:00,38.75,38.76,38.72,38.72,21800.0,29.8406,29.8483,29.8175,29.8175,21800.0
2015-02-25 12:10:00,38.72,38.74,38.7,38.71,7200.0,29.8175,29.8329,29.8021,29.8098,7200.0
2015-02-25 12:15:00,38.7,38.72,38.68,38.68,13100.0,29.8021,29.8175,29.7867,29.7867,13100.0
2015-02-25 12:20:00,38.68,38.68,38.66,38.67,8600.0,29.7867,29.7867,29.7713,29.779,8600.0
2015-02-25 12:25:00,38.66,38.72,38.66,38.72,12900.0,29.7713,29.8175,29.7713,29.8175,12900.0
2015-02-25 12:30:00,38.71,38.72,38.66,38.67,12100.0,29.8098,29.8175,29.7713,29.779,12100.0
2015-02-25 12:35:00,38.67,38.68,38.6,38.6,6100.0,29.779,29.7867,29.7251,29.7251,6100.0
2015-02-25 12:40:00,38.6,38.64,38.6,38.61,11700.0,29.7251,29.7559,29.7251,29.7328,11700.0
2015-02-25 12:45:00,38.61,38.65,38.61,38.65,7000.0,29.7328,29.7636,29.7328,29.7636,7000.0
2015-02-25 12:50:00,38.65,38.67,38.63,38.67,13800.0,29.7636,29.779,29.7482,29.779,13800.0
2015-02-25 12:55:00,38.67,38.67,38.64,38.65,12700.0,29.779,29.779,29.7559,29.7636,12700.0
2015-02-25 13:00:00,38.66,38.66,38.63,38.66,16900.0,29.7713,29.7713,29.7482,29.7713,16900.0
2015-02-25 13:05:00,38.66,38.66,38.57,38.57,9200.0,29.7713,29.7713,29.702,29.702,9200.0
2015-02-25 13:10:00,38.58,38.64,38.57,38.64,17900.0,29.7097,29.7559,29.702,29.7559,17900.0
2015-02-25 13:15:00,38.64,38.67,38.63,38.64,15400.0,29.7559,29.779,29.7482,29.7559,15400.0
2015-02-25 13:20:00,38.65,38.67,38.64,38.65,21500.0,29.7636,29.779,29.7559,29.7636,21500.0
2015-02-25 13:25:00,38.65,38.68,38.65,38.67,14700.0,29.7636,29.7867,29.7636,29.779,14700.0
2015-02-25 13:30:00,38.67,38.72,38.66,38.7,31300.0,29.779,29.8175,29.7713,29.8021,31300.0
2015-02-25 13:35:00,38.71,38.74,38.7,38.73,20200.0,29.8098,29.8329,29.8021,29.8252,20200.0
2015-02-25 13:40:00,38.73,38.73,38.69,38.7,12500.0,29.8252,29.8252,29.7944,29.8021,12500.0
2015-02-25 13:45:00,38.7,38.71,38.68,38.69,11600.0,29.8021,29.8098,29.7867,29.7944,11600.0
2015-02-25 13:50:00,38.7,38.7,38.65,38.68,13200.0,29.8021,29.8021,29.7636,29.7867,13200.0
2015-02-25 13:55:00,38.68,38.7,38.68,38.69,11000.0,29.7867,29.8021,29.7867,29.7944,11000.0
2015-02-25 14:00:00,38.68,38.69,38.66,38.68,13800.0,29.7867,29.7944,29.7713,29.7867,13800.0
2015-02-25 14:05:00,38.68,38.69,38.65,38.66,11600.0,29.7867,29.7944,29.7636,29.7713,11600.0
2015-02-25 14:10:00,38.66,38.7,38.65,38.67,15400.0,29.7713,29.8021,29.7636,29.779,15400.0
2015-02-25 14:15:00,38.67,38.72,38.67,38.7,14900.0,29.779,29.8175,29.779,29.8021,14900.0
2015-02-25 14:20:00,38.69,38.7,38.63,38.66,10400.0,29.7944,29.8021,29.7482,29.7713,10400.0
2015-02-25 14:25:00,38.66,38.67,38.63,38.67,23600.0,29.7713,29.779,29.7482,29.779,23600.0
2015-02-25 14:30:00,38.68,38.69,38.65,38.66,12600.0,29.7867,29.7944,29.7636,29.7713,12600.0
2015-02-25 14:35:00,38.66,38.67,38.62,38.62,35600.0,29.7713,29.779,29.7405,29.7405,35600.0
2015-02-25 14:40:00,38.62,38.65,38.59,38.63,27600.0,29.7405,29.7636,29.7174,29.7482,27600.0
2015-02-25 14:45:00,38.63,38.67,38.61,38.66,22000.0,29.7482,29.779,29.7328,29.7713,22000.0
2015-02-25 14:50:00,38.66,38.66,38.6,38.65,32100.0,29.7713,29.7713,29.7251,29.7636,32100.0
2015-02-25 14:55:00,38.64,38.67,38.63,38.66,20000.0,29.7559,29.779,29.7482,29.7713,20000.0
2015-02-25 15:00:00,38.66,38.67,38.56,38.56,34700.0,29.7713,29.779,29.6943,29.6943,34700.0
2015-02-25 15:05:00,38.57,38.59,38.54,38.55,26100.0,29.702,29.7174,29.6789,29.6866,26100.0
2015-02-25 15:10:00,38.56,38.62,38.55,38.6,23100.0,29.6943,29.7405,29.6866,29.7251,23100.0
2015-02-25 15:15:00,38.6,38.62,38.59,38.62,21300.0,29.7251,29.7405,29.7174,29.7405,21300.0
2015-02-25 15:20:00,38.62,38.62,38.58,38.6,23300.0,29.7405,29.7405,29.7097,29.7251,23300.0
2015-02-25 15:25:00,38.59,38.61,38.55,38.6,33100.0,29.7174,29.7328,29.6866,29.7251,33100.0
2015-02-25 15:30:00,38.6,38.62,38.58,38.6,33400.0,29.7251,29.7405,29.7097,29.7251,33400.0
2015-02-25 15:35:00,38.59,38.62,38.58,38.61,31200.0,29.7174,29.7405,29.7097,29.7328,31200.0
2015-02-25 15:40:00,38.61,38.63,38.59,38.62,41000.0,29.7328,29.7482,29.7174,29.7405,41000.0
2015-02-25 15:45:00,38.63,38.65,38.61,38.64,47200.0,29.7482,29.7636,29.7328,29.7559,47200.0
2015-02-25 15:50:00,38.64,38.64,38.61,38.64,38700.0,29.7559,29.7559,29.7328,29.7559,38700.0
2015-02-25 15:55:00,38.64,38.64,38.6,38.62,77100.0,29.7559,29.7559,29.7251,29.7405,77100.0
2015-02-26 09:30:00,38.65,38.92,38.65,38.79,78500.0,29.7636,29.9715,29.7636,29.8714,78500.0
2015-02-26 09:35:00,38.83,38.97,38.78,38.94,70900.0,29.9022,30.01,29.8637,29.9869,70900.0
2015-02-26 09:40:00,38.96,38.96,38.79,38.8,39000.0,30.0023,30.0023,29.8714,29.8791,39000.0
2015-02-26 09:45:00,38.79,38.84,38.78,38.8,23700.0,29.8714,29.9099,29.8637,29.8791,23700.0
2015-02-26 09:50:00,38.8,38.81,38.73,38.79,25800.0,29.8791,29.8868,29.8252,29.8714,25800.0
2015-02-26 09:55:00,38.77,38.77,38.61,38.67,42300.0,29.856,29.856,29.7328,29.779,42300.0
2015-02-26 10:00:00,38.67,38.68,38.63,38.68,30000.0,29.779,29.7867,29.7482,29.7867,30000.0
2015-02-26 10:05:00,38.69,38.71,38.62,38.66,41200.0,29.7944,29.8098,29.7405,29.7713,41200.0
2015-02-26 10:10:00,38.66,38.72,38.65,38.72,48100.0,29.7713,29.8175,29.7636,29.8175,48100.0
2015-02-26 10:15:00,38.71,38.77,38.71,38.72,38300.0,29.8098,29.856,29.8098,29.8175,38300.0
2015-02-26 10:20:00,38.72,38.78,38.72,38.73,27800.0,29.8175,29.8637,29.8175,29.8252,27800.0
2015-02-26 10:25:00,38.73,38.76,38.72,38.75,37500.0,29.8252,29.8483,29.8175,29.8406,37500.0
2015-02-26 10:30:00,38.76,38.81,38.75,38.77,32300.0,29.8483,29.8868,29.8406,29.856,32300.0
2015-02-26 10:35:00,38.79,38.89,38.78,38.87,22700.0,29.8714,29.9484,29.8637,29.933,22700.0
2015-02-26 10:40:00,38.88,38.88,38.83,38.87,30500.0,29.9407,29.9407,29.9022,29.933,30500.0
2015-02-26 10:45:00,38.86,38.9,38.85,38.85,26100.0,29.9253,29.9561,29.9176,29.9176,26100.0
2015-02-26 10:50:00,38.85,38.88,38.8,38.88,21400.0,29.9176,29.9407,29.8791,29.9407,21400.0
2015-02-26 10:55:00,38.88,38.9,38.85,38.88,17300.0,29.9407,29.9561,29.9176,29.9407,17300.0
2015-02-26 11:00:00,38.88,38.89,38.86,38.88,25600.0,29.9407,29.9484,29.9253,29.9407,25600.0
2015-02-26 11:05:00,38.87,38.98,38.87,38.98,36400.0,29.933,30.0177,29.933,30.0177,36400.0
2015-02-26 11:10:00,38.98,38.98,38.91,38.96,20300.0,30.0177,30.0177,29.9638,30.0023,20300.0
2015-02-26 11:15:00,38.96,39.0,38.96,38.99,18900.0,30.0023,30.0331,30.0023,30.0254,18900.0
2015-02-26 11:20:00,39.0,39.05,38.99,39.05,33100.0,30.0331,30.0716,30.0254,30.0716,33100.0
2015-02-26 11:25:00,39.05,39.08,39.04,39.04,23600.0,30.0716,30.0947,30.0639,30.0639,23600.0
2015-02-26 11:30:00,39.05,39.05,38.96,39.01,39500.0,30.0716,30.0716,30.0023,30.0408,39500.0
2015-02-26 11:35:00,39.0,39.1,39.0,39.07,21300.0,30.0331,30.1101,30.0331,30.087,21300.0
2015-02-26 11:40:00,39.07,39.13,39.04,39.04,22400.0,30.087,30.1332,30.0639,30.0639,22400.0
2015-02-26 11:45:00,39.03,39.11,39.02,39.08,16600.0,30.0562,30.1178,30.0485,30.0947,16600.0
2015-02-26 11:50:00,39.08,39.14,39.08,39.13,19200.0,30.0947,30.1409,30.0947,30.1332,19200.0
2015-02-26 11:55:00,39.13,39.14,39.05,39.09,20800.0,30.1332,30.1409,30.0716,30.1024,20800.0
2015-02-26 12:00:00,39.08,39.09,39.02,39.03,26700.0,30.0947,30.1024,30.0485,30.0562,26700.0
2015-02-26 12:05:00,39.04,39.05,38.98,39.01,25100.0,30.0639,30.0716,30.0177,30.0408,25100.0
2015-02-26 12:10:00,39.0,39.04,38.98,39.03,14500.0,30.0331,30.0639,30.0177,30.0562,14500.0
2015-02-26 12:15:00,39.03,39.03,38.9,38.9,23700.0,30.0562,30.0562,29.9561,29.9561,23700.0
2015-02-26 12:20:00,38.9,38.93,38.88,38.88,18300.0,29.9561,29.9792,29.9407,29.9407,18300.0
2015-02-26 12:25:00,38.89,38.93,38.87,38.91,14400.0,29.9484,29.9792,29.933,29.9638,14400.0
2015-02-26 12:30:00,38.92,38.93,38.86,38.86,20700.0,29.9715,29.9792,29.9253,29.9253,20700.0
2015-02-26 12:35:00,38.87,38.88,38.8,38.81,21800.0,29.933,29.9407,29.8791,29.8868,21800.0
2015-02-26 12:40:00,38.81,38.82,38.79,38.8,11500.0,29.8868,29.8945,29.8714,29.8791,11500.0
2015-02-26 12:45:00,38.8,38.85,38.79,38.81,25600.0,29.8791,29.9176,29.8714,29.8868,25600.0
2015-02-26 12:50:00,38.82,38.84,38.8,38.82,13100.0,29.8945,29.9099,29.8791,29.8945,13100.0
2015-02-26 12:55:00,38.82,38.83,38.76,38.77,23400.0,29.8945,29.9022,29.8483,29.856,23400.0
2015-02-26 13:00:00,38.77,38.79,38.74,38.75,30000.0,29.856,29.8714,29.8329,29.8406,30000.0
2015-02-26 13:05:00,38.76,38.76,38.72,38.72,19800.0,29.8483,29.8483,29.8175,29.8175,19800.0
2015-02-26 13:10:00,38.73,38.78,38.72,38.77,18500.0,29.8252,29.8637,29.8175,29.856,18500.0
2015-02-26 13:15:00,38.78,38.85,38.77,38.81,26200.0,29.8637,29.9176,29.856,29.8868,26200.0
2015-02-26 13:20:00,38.81,38.81,38.7,38.75,23100.0,29.8868,29.8868,29.8021,29.8406,23100.0
2015-02-26 13:25:00,38.75,38.79,38.74,38.77,15400.0,29.8406,29.8714,29.8329,29.856,15400.0
2015-02-26 13:30:00,38.77,38.83,38.77,38.83,15100.0,29.856,29.9022,29.856,29.9022,15100.0
2015-02-26 13:35:00,38.82,38.83,38.79,38.82,26100.0,29.8945,29.9022,29.8714,29.8945,26100.0
2015-02-26 13:40:00,38.82,38.82,38.79,38.81,19600.0,29.8945,29.8945,29.8714,29.8868,19600.0
2015-02-26 13:45:00,38.8,38.8,38.76,38.78,24100.0,29.8791,29.8791,29.8483,29.8637,24100.0
2015-02-26 13:50:00,38.78,38.83,38.74,38.74,21000.0,29.8637,29.9022,29.8329,29.8329,21000.0
2015-02-26 13:55:00,38.74,38.76,38.71,38.72,14900.0,29.8329,29.8483,29.8098,29.8175,14900.0
2015-02-26 14:00:00,38.71,38.74,38.65,38.66,30200.0,29.8098,29.8329,29.7636,29.7713,30200.0
2015-02-26 14:05:00,38.66,38.66,38.57,38.57,30100.0,29.7713,29.7713,29.702,29.702,30100.0
2015-02-26 14:10:00,38.58,38.58,38.5,38.52,68400.0,29.7097,29.7097,29.6481,29.6635,68400.0
2015-02-26 14:15:00,38.52,38.55,38.49,38.54,56000.0,29.6635,29.6866,29.6404,29.6789,56000.0
2015-02-26 14:20:00,38.54,38.58,38.53,38.58,36000.0,29.6789,29.7097,29.6712,29.7097,36000.0
2015-02-26 14:25:00,38.57,38.59,38.56,38.56,41700.0,29.702,29.7174,29.6943,29.6943,41700.0
2015-02-26 14:30:00,38.55,38.57,38.49,38.5,24600.0,29.6866,29.702,29.6404,29.6481,24600.0
2015-02-26 14:35:00,38.51,38.57,38.5,38.56,39100.0,29.6558,29.702,29.6481,29.6943,39100.0
2015-02-26 14:40:00,38.55,38.6,38.55,38.59,23000.0,29.6866,29.7251,29.6866,29.7174,23000.0
2015-02-26 14:45:00,38.59,38.59,38.56,38.57,28400.0,29.7174,29.7174,29.6943,29.702,28400.0
2015-02-26 14:50:00,38.57,38.58,38.55,38.56,25100.0,29.702,29.7097,29.6866,29.6943,25100.0
2015-02-26 14:55:00,38.56,38.57,38.51,38.52,25900.0,29.6943,29.702,29.6558,29.6635,25900.0
2015-02-26 15:00:00,38.52,38.55,38.49,38.54,59400.0,29.6635,29.6866,29.6404,29.6789,59400.0
2015-02-26 15:05:00,38.53,38.6,38.53,38.58,34900.0,29.6712,29.7251,29.6712,29.7097,34900.0
2015-02-26 15:10:00,38.58,38.65,38.58,38.65,30700.0,29.7097,29.7636,29.7097,29.7636,30700.0
2015-02-26 15:15:00,38.64,38.65,38.6,38.64,58100.0,29.7559,29.7636,29.7251,29.7559,58100.0
2015-02-26 15:20:00,38.64,38.66,38.63,38.64,57100.0,29.7559,29.7713,29.7482,29.7559,57100.0
2015-02-26 15:25:00,38.64,38.65,38.63,38.64,44500.0,29.7559,29.7636,29.7482,29.7559,44500.0
2015-02-26 15:30:00,38.65,38.67,38.59,38.64,42800.0,29.7636,29.779,29.7174,29.7559,42800.0
2015-02-26 15:35:00,38.64,38.67,38.63,38.66,43300.0,29.7559,29.779,29.7482,29.7713,43300.0
2015-02-26 15:40:00,38.66,38.72,38.65,38.7,40200.0,29.7713,29.8175,29.7636,29.8021,40200.0
2015-02-26 15:45:00,38.7,38.71,38.66,38.69,60800.0,29.8021,29.8098,29.7713,29.7944,60800.0
2015-02-26 15:50:00,38.68,38.69,38.64,38.69,94500.0,29.7867,29.7944,29.7559,29.7944,94500.0
2015-02-26 15:55:00,38.68,38.69,38.64,38.64,111600.0,29.7867,29.7944,29.7559,29.7559,111600.0
2015-02-27 09:30:00,38.72,38.74,38.59,38.69,45500.0,29.8175,29.8329,29.7174,29.7944,45500.0
2015-02-27 09:35:00,38.67,38.74,38.62,38.64,34600.0,29.779,29.8329,29.7405,29.7559,34600.0
2015-02-27 09:40:00,38.66,38.69,38.39,38.45,70300.0,29.7713,29.7944,29.5634,29.6096,70300.0
2015-02-27 09:45:00,38.46,38.47,38.4,38.45,20400.0,29.6173,29.625,29.5711,29.6096,20400.0
2015-02-27 09:50:00,38.47,38.47,38.4,38.43,23700.0,29.625,29.625,29.5711,29.5942,23700.0
2015-02-27 09:55:00,38.44,38.72,38.44,38.72,82500.0,29.6019,29.8175,29.6019,29.8175,82500.0
2015-02-27 10:00:00,38.73,38.76,38.57,38.63,59900.0,29.8252,29.8483,29.702,29.7482,59900.0
2015-02-27 10:05:00,38.64,38.69,38.61,38.67,21900.0,29.7559,29.7944,29.7328,29.779,21900.0
2015-02-27 10:10:00,38.66,38.7,38.62,38.66,19700.0,29.7713,29.8021,29.7405,29.7713,19700.0
2015-02-27 10:15:00,38.66,38.71,38.65,38.69,44500.0,29.7713,29.8098,29.7636,29.7944,44500.0
2015-02-27 10:20:00,38.69,38.69,38.63,38.66,29100.0,29.7944,29.7944,29.7482,29.7713,29100.0
2015-02-27 10:25:00,38.66,38.67,38.65,38.66,24000.0,29.7713,29.779,29.7636,29.7713,24000.0
2015-02-27 10:30:00,38.66,38.68,38.59,38.65,27900.0,29.7713,29.7867,29.7174,29.7636,27900.0
2015-02-27 10:35:00,38.65,38.66,38.57,38.59,23200.0,29.7636,29.7713,29.702,29.7174,23200.0
2015-02-27 10:40:00,38.59,38.65,38.59,38.62,25700.0,29.7174,29.7636,29.7174,29.7405,25700.0
2015-02-27 10:45:00,38.62,38.68,38.62,38.67,14400.0,29.7405,29.7867,29.7405,29.779,14400.0
2015-02-27 10:50:00,38.68,38.71,38.67,38.7,27300.0,29.7867,29.8098,29.779,29.8021,27300.0
2015-02-27 10:55:00,38.7,38.71,38.62,38.64,26000.0,29.8021,29.8098,29.7405,29.7559,26000.0
2015-02-27 11:00:00,38.65,38.69,38.65,38.68,20000.0,29.7636,29.7944,29.7636,29.7867,20000.0
2015-02-27 11:05:00,38.68,38.74,38.67,38.73,24600.0,29.7867,29.8329,29.779,29.8252,24600.0
2015-02-27 11:10:00,38.73,38.79,38.71,38.78,24700.0,29.8252,29.8714,29.8098,29.8637,24700.0
2015-02-27 11:15:00,38.77,38.78,38.71,38.75,27700.0,29.856,29.8637,29.8098,29.8406,27700.0
2015-02-27 11:20:00,38.75,38.75,38.69,38.71,27200.0,29.8406,29.8406,29.7944,29.8098,27200.0
2015-02-27 11:25:00,38.71,38.75,38.71,38.73,25000.0,29.8098,29.8406,29.8098,29.8252,25000.0
2015-02-27 11:30:00,38.74,38.75,38.72,38.74,15200.0,29.8329,29.8406,29.8175,29.8329,15200.0
2015-02-27 11:35:00,38.74,38.75,38.72,38.74,17500.0,29.8329,29.8406,29.8175,29.8329,17500.0
2015-02-27 11:40:00,38.74,38.75,38.71,38.75,11900.0,29.8329,29.8406,29.8098,29.8406,11900.0
2015-02-27 11:45:00,38.75,38.75,38.68,38.73,20400.0,29.8406,29.8406,29.7867,29.8252,20400.0
2015-02-27 11:50:00,38.73,38.75,38.72,38.74,18100.0,29.8252,29.8406,29.8175,29.8329,18100.0
2015-02-27 11:55:00,38.74,38.75,38.74,38.74,16200.0,29.8329,29.8406,29.8329,29.8329,16200.0
2015-02-27 12:00:00,38.75,38.75,38.71,38.72,18900.0,29.8406,29.8406,29.8098,29.8175,18900.0
2015-02-27 12:05:00,38.72,38.75,38.72,38.75,12600.0,29.8175,29.8406,29.8175,29.8406,12600.0
2015-02-27 12:10:00,38.75,38.81,38.75,38.81,13300.0,29.8406,29.8868,29.8406,29.8868,13300.0
2015-02-27 12:15:00,38.81,38.82,38.8,38.82,5900.0,29.8868,29.8945,29.8791,29.8945,5900.0
2015-02-27 12:20:00,38.82,38.84,38.81,38.83,12400.0,29.8945,29.9099,29.8868,29.9022,12400.0
2015-02-27 12:25:00,38.84,38.86,38.84,38.86,8600.0,29.9099,29.9253,29.9099,29.9253,8600.0
2015-02-27 12:30:00,38.86,38.89,38.86,38.87,15600.0,29.9253,29.9484,29.9253,29.933,15600.0
2015-02-27 12:35:00,38.87,38.89,38.85,38.86,10400.0,29.933,29.9484,29.9176,29.9253,10400.0
2015-02-27 12:40:00,38.86,38.86,38.84,38.85,10900.0,29.9253,29.9253,29.9099,29.9176,10900.0
2015-02-27 12:45:00,38.84,38.86,38.84,38.86,12300.0,29.9099,29.9253,29.9099,29.9253,12300.0
2015-02-27 12:50:00,38.85,38.87,38.85,38.87,53300.0,29.9176,29.933,29.9176,29.933,53300.0
2015-02-27 12:55:00,38.87,38.9,38.86,38.9,9600.0,29.933,29.9561,29.9253,29.9561,9600.0
2015-02-27 13:00:00,38.9,38.91,38.87,38.88,15700.0,29.9561,29.9638,29.933,29.9407,15700.0
2015-02-27 13:05:00,38.89,38.93,38.88,38.88,16900.0,29.9484,29.9792,29.9407,29.9407,16900.0
2015-02-27 13:10:00,38.89,38.9,38.88,38.9,11400.0,29.9484,29.9561,29.9407,29.9561,11400.0
2015-02-27 13:15:00,38.9,38.9,38.82,38.84,14800.0,29.9561,29.9561,29.8945,29.9099,14800.0
2015-02-27 13:20:00,38.84,38.87,38.84,38.85,9500.0,29.9099,29.933,29.9099,29.9176,9500.0
2015-02-27 13:25:00,38.84,38.84,38.78,38.8,16500.0,29.9099,29.9099,29.8637,29.8791,16500.0
2015-02-27 13:30:00,38.8,38.86,38.79,38.86,21500.0,29.8791,29.9253,29.8714,29.9253,21500.0
2015-02-27 13:35:00,38.86,38.88,38.85,38.86,26700.0,29.9253,29.9407,29.9176,29.9253,26700.0
2015-02-27 13:40:00,38.87,38.9,38.87,38.88,15900.0,29.933,29.9561,29.933,29.9407,15900.0
2015-02-27 13:45:00,38.87,38.9,38.87,38.87,12500.0,29.933,29.9561,29.933,29.933,12500.0
2015-02-27 13:50:00,38.87,38.9,38.86,38.87,28500.0,29.933,29.9561,29.9253,29.933,28500.0
2015-02-27 13:55:00,38.87,38.89,38.85,38.86,31100.0,29.933,29.9484,29.9176,29.9253,31100.0
2015-02-27 14:00:00,38.87,38.87,38.84,38.84,30900.0,29.933,29.933,29.9099,29.9099,30900.0
2015-02-27 14:05:00,38.84,38.89,38.84,38.86,14000.0,29.9099,29.9484,29.9099,29.9253,14000.0
2015-02-27 14:10:00,38.85,38.88,38.84,38.85,17100.0,29.9176,29.9407,29.9099,29.9176,17100.0
2015-02-27 14:15:00,38.85,38.89,38.84,38.89,16600.0,29.9176,29.9484,29.9099,29.9484,16600.0
2015-02-27 14:20:00,38.88,38.91,38.87,38.9,26100.0,29.9407,29.9638,29.933,29.9561,26100.0
2015-02-27 14:25:00,38.9,38.9,38.85,38.86,33700.0,29.9561,29.9561,29.9176,29.9253,33700.0
2015-02-27 14:30:00,38.86,38.87,38.75,38.76,36000.0,29.9253,29.933,29.8406,29.8483,36000.0
2015-02-27 14:35:00,38.77,38.77,38.7,38.74,37100.0,29.856,29.856,29.8021,29.8329,37100.0
2015-02-27 14:40:00,38.75,38.75,38.71,38.72,15900.0,29.8406,29.8406,29.8098,29.8175,15900.0
2015-02-27 14:45:00,38.72,38.73,38.69,38.69,25100.0,29.8175,29.8252,29.7944,29.7944,25100.0
2015-02-27 14:50:00,38.69,38.76,38.69,38.69,24400.0,29.7944,29.8483,29.7944,29.7944,24400.0
2015-02-27 14:55:00,38.69,38.73,38.67,38.73,28100.0,29.7944,29.8252,29.779,29.8252,28100.0
2015-02-27 15:00:00,38.74,38.74,38.68,38.68,26600.0,29.8329,29.8329,29.7867,29.7867,26600.0
2015-02-27 15:05:00,38.69,38.74,38.67,38.69,15800.0,29.7944,29.8329,29.779,29.7944,15800.0
2015-02-27 15:10:00,38.68,38.73,38.67,38.71,35900.0,29.7867,29.8252,29.779,29.8098,35900.0
2015-02-27 15:15:00,38.7,38.77,38.7,38.76,32400.0,29.8021,29.856,29.8021,29.8483,32400.0
2015-02-27 15:20:00,38.76,38.81,38.76,38.79,18400.0,29.8483,29.8868,29.8483,29.8714,18400.0
2015-02-27 15:25:00,38.78,38.8,38.77,38.77,25000.0,29.8637,29.8791,29.856,29.856,25000.0
2015-02-27 15:30:00,38.76,38.77,38.75,38.76,34400.0,29.8483,29.856,29.8406,29.8483,34400.0
2015-02-27 15:35:00,38.76,38.79,38.76,38.77,34200.0,29.8483,29.8714,29.8483,29.856,34200.0
2015-02-27 15:40:00,38.77,38.78,38.73,38.74,45800.0,29.856,29.8637,29.8252,29.8329,45800.0
2015-02-27 15:45:00,38.75,38.79,38.74,38.76,38200.0,29.8406,29.8714,29.8329,29.8483,38200.0
2015-02-27 15:50:00,38.75,38.76,38.66,38.66,93900.0,29.8406,29.8483,29.7713,29.7713,93900.0
2015-02-27 15:55:00,38.66,38.68,38.65,38.65,211300.0,29.7713,29.7867,29.7636,29.7636,211300.0
2015-03-02 09:30:00,38.29,38.6,38.29,38.4,109800.0,29.4864,29.7251,29.4864,29.5711,109800.0
2015-03-02 09:35:00,38.42,38.43,38.25,38.25,22000.0,29.5865,29.5942,29.4556,29.4556,22000.0
2015-03-02 09:40:00,38.26,38.35,38.26,38.3,15900.0,29.4633,29.5326,29.4633,29.4941,15900.0
2015-03-02 09:45:00,38.31,38.37,38.3,38.32,19300.0,29.5018,29.548,29.4941,29.5095,19300.0
2015-03-02 09:50:00,38.33,38.46,38.32,38.46,31500.0,29.5172,29.6173,29.5095,29.6173,31500.0
2015-03-02 09:55:00,38.48,38.54,38.46,38.54,16200.0,29.6327,29.6789,29.6173,29.6789,16200.0
2015-03-02 10:00:00,38.55,38.62,38.55,38.58,17500.0,29.6866,29.7405,29.6866,29.7097,17500.0
2015-03-02 10:05:00,38.58,38.71,38.58,38.7,19700.0,29.7097,29.8098,29.7097,29.8021,19700.0
2015-03-02 10:10:00,38.71,38.77,38.64,38.64,22300.0,29.8098,29.856,29.7559,29.7559,22300.0
2015-03-02 10:15:00,38.64,38.74,38.64,38.73,17800.0,29.7559,29.8329,29.7559,29.8252,17800.0
2015-03-02 10:20:00,38.72,38.81,38.72,38.81,12800.0,29.8175,29.8868,29.8175,29.8868,12800.0
2015-03-02 10:25:00,38.81,38.82,38.79,38.79,16100.0,29.8868,29.8945,29.8714,29.8714,16100.0
2015-03-02 10:30:00,38.8,38.85,38.79,38.85,18300.0,29.8791,29.9176,29.8714,29.9176,18300.0
2015-03-02 10:35:00,38.85,38.88,38.84,38.85,20300.0,29.9176,29.9407,29.9099,29.9176,20300.0
2015-03-02 10:40:00,38.85,38.86,38.75,38.75,14200.0,29.9176,29.9253,29.8406,29.8406,14200.0
2015-03-02 10:45:00,38.75,38.75,38.69,38.69,12800.0,29.8406,29.8406,29.7944,29.7944,12800.0
2015-03-02 10:50:00,38.69,38.8,38.69,38.8,22200.0,29.7944,29.8791,29.7944,29.8791,22200.0
2015-03-02 10:55:00,38.8,38.81,38.79,38.81,16100.0,29.8791,29.8868,29.8714,29.8868,16100.0
2015-03-02 11:00:00,38.8,38.86,38.8,38.86,16100.0,29.8791,29.9253,29.8791,29.9253,16100.0
2015-03-02 11:05:00,38.85,38.88,38.85,38.87,14500.0,29.9176,29.9407,29.9176,29.933,14500.0
2015-03-02 11:10:00,38.87,38.88,38.82,38.86,21400.0,29.933,29.9407,29.8945,29.9253,21400.0
2015-03-02 11:15:00,38.87,38.91,38.86,38.91,15100.0,29.933,29.9638,29.9253,29.9638,15100.0
2015-03-02 11:20:00,38.91,38.93,38.89,38.89,13200.0,29.9638,29.9792,29.9484,29.9484,13200.0
2015-03-02 11:25:00,38.89,38.89,38.81,38.81,16000.0,29.9484,29.9484,29.8868,29.8868,16000.0
2015-03-02 11:30:00,38.8,38.84,38.8,38.84,13100.0,29.8791,29.9099,29.8791,29.9099,13100.0
2015-03-02 11:35:00,38.83,38.87,38.8,38.82,13100.0,29.9022,29.933,29.8791,29.8945,13100.0
2015-03-02 11:40:00,38.82,38.83,38.77,38.77,22900.0,29.8945,29.9022,29.856,29.856,22900.0
2015-03-02 11:45:00,38.77,38.77,38.73,38.73,13000.0,29.856,29.856,29.8252,29.8252,13000.0
2015-03-02 11:50:00,38.74,38.82,38.73,38.8,16300.0,29.8329,29.8945,29.8252,29.8791,16300.0
2015-03-02 11:55:00,38.81,38.83,38.8,38.82,9600.0,29.8868,29.9022,29.8791,29.8945,9600.0
2015-03-02 12:00:00,38.83,38.87,38.82,38.82,13000.0,29.9022,29.933,29.8945,29.8945,13000.0
2015-03-02 12:05:00,38.81,38.83,38.8,38.8,8300.0,29.8868,29.9022,29.8791,29.8791,8300.0
2015-03-02 12:10:00,38.8,38.8,38.73,38.73,16400.0,29.8791,29.8791,29.8252,29.8252,16400.0
2015-03-02 12:15:00,38.74,38.75,38.71,38.71,7100.0,29.8329,29.8406,29.8098,29.8098,7100.0
2015-03-02 12:20:00,38.71,38.71,38.66,38.68,10600.0,29.8098,29.8098,29.7713,29.7867,10600.0
2015-03-02 12:25:00,38.68,38.68,38.62,38.66,14300.0,29.7867,29.7867,29.7405,29.7713,14300.0
2015-03-02 12:30:00,38.65,38.71,38.65,38.71,9100.0,29.7636,29.8098,29.7636,29.8098,9100.0
2015-03-02 12:35:00,38.71,38.71,38.67,38.7,12700.0,29.8098,29.8098,29.779,29.8021,12700.0
2015-03-02 12:40:00,38.7,38.7,38.62,38.66,14800.0,29.8021,29.8021,29.7405,29.7713,14800.0
2015-03-02 12:45:00,38.67,38.68,38.64,38.66,12200.0,29.779,29.7867,29.7559,29.7713,12200.0
2015-03-02 12:50:00,38.66,38.66,38.58,38.59,20500.0,29.7713,29.7713,29.7097,29.7174,20500.0
2015-03-02 12:55:00,38.6,38.61,38.55,38.56,12200.0,29.7251,29.7328,29.6866,29.6943,12200.0
2015-03-02 13:00:00,38.56,38.57,38.54,38.57,12000.0,29.6943,29.702,29.6789,29.702,12000.0
2015-03-02 13:05:00,38.57,38.57,38.49,38.5,18200.0,29.702,29.702,29.6404,29.6481,18200.0
2015-03-02 13:10:00,38.5,38.5,38.47,38.5,13700.0,29.6481,29.6481,29.625,29.6481,13700.0
2015-03-02 13:15:00,38.5,38.5,38.49,38.49,7900.0,29.6481,29.6481,29.6404,29.6404,7900.0
2015-03-02 13:20:00,38.5,38.5,38.44,38.45,23400.0,29.6481,29.6481,29.6019,29.6096,23400.0
2015-03-02 13:25:00,38.45,38.52,38.45,38.52,12200.0,29.6096,29.6635,29.6096,29.6635,12200.0
2015-03-02 13:30:00,38.52,38.56,38.5,38.55,15500.0,29.6635,29.6943,29.6481,29.6866,15500.0
2015-03-02 13:35:00,38.56,38.62,38.56,38.59,18300.0,29.6943,29.7405,29.6943,29.7174,18300.0
2015-03-02 13:40:00,38.59,38.59,38.56,38.57,14800.0,29.7174,29.7174,29.6943,29.702,14800.0
2015-03-02 13:45:00,38.58,38.58,38.54,38.55,11300.0,29.7097,29.7097,29.6789,29.6866,11300.0
2015-03-02 13:50:00,38.55,38.55,38.51,38.53,13200.0,29.6866,29.6866,29.6558,29.6712,13200.0
2015-03-02 13:55:00,38.53,38.62,38.53,38.62,22500.0,29.6712,29.7405,29.6712,29.7405,22500.0
2015-03-02 14:00:00,38.62,38.63,38.56,38.57,13400.0,29.7405,29.7482,29.6943,29.702,13400.0
2015-03-02 14:05:00,38.57,38.58,38.54,38.55,30100.0,29.702,29.7097,29.6789,29.6866,30100.0
2015-03-02 14:10:00,38.55,38.55,38.52,38.52,9400.0,29.6866,29.6866,29.6635,29.6635,9400.0
2015-03-02 14:15:00,38.52,38.53,38.52,38.52,12400.0,29.6635,29.6712,29.6635,29.6635,12400.0
2015-03-02 14:20:00,38.52,38.53,38.47,38.48,18300.0,29.6635,29.6712,29.625,29.6327,18300.0
2015-03-02 14:25:00,38.48,38.49,38.43,38.43,15600.0,29.6327,29.6404,29.5942,29.5942,15600.0
2015-03-02 14:30:00,38.44,38.45,38.42,38.45,16000.0,29.6019,29.6096,29.5865,29.6096,16000.0
2015-03-02 14:35:00,38.45,38.45,38.41,38.42,20600.0,29.6096,29.6096,29.5788,29.5865,20600.0
2015-03-02 14:40:00,38.42,38.5,38.41,38.5,23900.0,29.5865,29.6481,29.5788,29.6481,23900.0
2015-03-02 14:45:00,38.5,38.51,38.47,38.51,34500.0,29.6481,29.6558,29.625,29.6558,34500.0
2015-03-02 14:50:00,38.51,38.52,38.5,38.52,24500.0,29.6558,29.6635,29.6481,29.6635,24500.0
2015-03-02 14:55:00,38.53,38.57,38.52,38.57,13600.0,29.6712,29.702,29.6635,29.702,13600.0
2015-03-02 15:00:00,38.57,38.57,38.53,38.54,23200.0,29.702,29.702,29.6712,29.6789,23200.0
2015-03-02 15:05:00,38.54,38.58,38.53,38.58,18000.0,29.6789,29.7097,29.6712,29.7097,18000.0
2015-03-02 15:10:00,38.57,38.6,38.57,38.59,14100.0,29.702,29.7251,29.702,29.7174,14100.0
2015-03-02 15:15:00,38.59,38.59,38.56,38.58,27000.0,29.7174,29.7174,29.6943,29.7097,27000.0
2015-03-02 15:20:00,38.58,38.58,38.57,38.57,10700.0,29.7097,29.7097,29.702,29.702,10700.0
2015-03-02 15:25:00,38.57,38.58,38.57,38.57,18000.0,29.702,29.7097,29.702,29.702,18000.0
2015-03-02 15:30:00,38.57,38.6,38.57,38.59,35700.0,29.702,29.7251,29.702,29.7174,35700.0
2015-03-02 15:35:00,38.59,38.59,38.58,38.59,26200.0,29.7174,29.7174,29.7097,29.7174,26200.0
2015-03-02 15:40:00,38.59,38.59,38.58,38.59,42400.0,29.7174,29.7174,29.7097,29.7174,42400.0
2015-03-02 15:45:00,38.59,38.6,38.53,38.57,115000.0,29.7174,29.7251,29.6712,29.702,115000.0
2015-03-02 15:50:00,38.58,38.61,38.54,38.55,96200.0,29.7097,29.7328,29.6789,29.6866,96200.0
2015-03-02 15:55:00,38.54,38.58,38.52,38.57,115100.0,29.6789,29.7097,29.6635,29.702,115100.0
2015-03-03 09:30:00,38.36,38.56,38.17,38.4,120000.0,29.5403,29.6943,29.394,29.5711,120000.0
2015-03-03 09:35:00,38.39,38.52,38.37,38.47,27900.0,29.5634,29.6635,29.548,29.625,27900.0
2015-03-03 09:40:00,38.46,38.51,38.4,38.43,11300.0,29.6173,29.6558,29.5711,29.5942,11300.0
2015-03-03 09:45:00,38.42,38.48,38.42,38.45,23200.0,29.5865,29.6327,29.5865,29.6096,23200.0
2015-03-03 09:50:00,38.44,38.49,38.41,38.42,23100.0,29.6019,29.6404,29.5788,29.5865,23100.0
2015-03-03 09:55:00,38.44,38.56,38.43,38.48,33100.0,29.6019,29.6943,29.5942,29.6327,33100.0
2015-03-03 10:00:00,38.48,38.49,38.39,38.4,34400.0,29.6327,29.6404,29.5634,29.5711,34400.0
2015-03-03 10:05:00,38.4,38.45,38.38,38.41,24000.0,29.5711,29.6096,29.5557,29.5788,24000.0
2015-03-03 10:10:00,38.42,38.46,38.34,38.37,17500.0,29.5865,29.6173,29.5249,29.548,17500.0
2015-03-03 10:15:00,38.38,38.44,38.37,38.43,11900.0,29.5557,29.6019,29.548,29.5942,11900.0
2015-03-03 10:20:00,38.43,38.44,38.4,38.4,11000.0,29.5942,29.6019,29.5711,29.5711,11000.0
2015-03-03 10:25:00,38.4,38.4,38.33,38.34,13200.0,29.5711,29.5711,29.5172,29.5249,13200.0
2015-03-03 10:30:00,38.34,38.44,38.34,38.44,11300.0,29.5249,29.6019,29.5249,29.6019,11300.0
2015-03-03 10:35:00,38.44,38.44,38.39,38.43,11300.0,29.6019,29.6019,29.5634,29.5942,11300.0
2015-03-03 10:40:00,38.44,38.45,38.4,38.45,45200.0,29.6019,29.6096,29.5711,29.6096,45200.0
2015-03-03 10:45:00,38.45,38.46,38.43,38.43,42900.0,29.6096,29.6173,29.5942,29.5942,42900.0
2015-03-03 10:50:00,38.43,38.43,38.31,38.32,12000.0,29.5942,29.5942,29.5018,29.5095,12000.0
2015-03-03 10:55:00,38.32,38.32,38.28,38.3,12500.0,29.5095,29.5095,29.4787,29.4941,12500.0
2015-03-03 11:00:00,38.3,38.31,38.27,38.29,10300.0,29.4941,29.5018,29.471,29.4864,10300.0
2015-03-03 11:05:00,38.28,38.3,38.24,38.27,30200.0,29.4787,29.4941,29.4479,29.471,30200.0
2015-03-03 11:10:00,38.27,38.27,38.2,38.21,27200.0,29.471,29.471,29.4171,29.4248,27200.0
2015-03-03 11:15:00,38.21,38.25,38.19,38.19,39600.0,29.4248,29.4556,29.4094,29.4094,39600.0
2015-03-03 11:20:00,38.2,38.21,38.12,38.13,72700.0,29.4171,29.4248,29.3555,29.3632,72700.0
2015-03-03 11:25:00,38.13,38.17,38.12,38.16,13800.0,29.3632,29.394,29.3555,29.3863,13800.0
2015-03-03 11:30:00,38.16,38.17,38.09,38.11,43200.0,29.3863,29.394,29.3324,29.3478,43200.0
2015-03-03 11:35:00,38.12,38.18,38.11,38.18,16300.0,29.3555,29.4017,29.3478,29.4017,16300.0
2015-03-03 11:40:00,38.17,38.21,38.13,38.2,31200.0,29.394,29.4248,29.3632,29.4171,31200.0
2015-03-03 11:45:00,38.2,38.24,38.19,38.22,7400.0,29.4171,29.4479,29.4094,29.4325,7400.0
2015-03-03 11:50:00,38.22,38.29,38.22,38.28,24400.0,29.4325,29.4864,29.4325,29.4787,24400.0
2015-03-03 11:55:00,38.28,38.29,38.23,38.24,10200.0,29.4787,29.4864,29.4402,29.4479,10200.0
2015-03-03 12:00:00,38.23,38.23,38.12,38.12,36400.0,29.4402,29.4402,29.3555,29.3555,36400.0
2015-03-03 12:05:00,38.12,38.15,38.12,38.15,10800.0,29.3555,29.3786,29.3555,29.3786,10800.0
2015-03-03 12:10:00,38.15,38.15,38.09,38.1,9700.0,29.3786,29.3786,29.3324,29.3401,9700.0
2015-03-03 12:15:00,38.09,38.1,38.04,38.04,20700.0,29.3324,29.3401,29.2939,29.2939,20700.0
2015-03-03 12:20:00,38.04,38.06,38.01,38.04,41800.0,29.2939,29.3093,29.2708,29.2939,41800.0
2015-03-03 12:25:00,38.03,38.06,38.0,38.06,39000.0,29.2862,29.3093,29.2631,29.3093,39000.0
2015-03-03 12:30:00,38.05,38.12,38.02,38.11,57200.0,29.3016,29.3555,29.2785,29.3478,57200.0
2015-03-03 12:35:00,38.11,38.17,38.09,38.17,45400.0,29.3478,29.394,29.3324,29.394,45400.0
2015-03-03 12:40:00,38.16,38.16,38.05,38.06,40400.0,29.3863,29.3863,29.3016,29.3093,40400.0
2015-03-03 12:45:00,38.05,38.05,37.91,37.95,44800.0,29.3016,29.3016,29.1937,29.2245,44800.0
2015-03-03 12:50:00,37.94,38.02,37.94,38.01,21000.0,29.2168,29.2785,29.2168,29.2708,21000.0
2015-03-03 12:55:00,38.01,38.05,37.99,38.02,49100.0,29.2708,29.3016,29.2553,29.2785,49100.0
2015-03-03 13:00:00,38.02,38.07,38.02,38.05,28800.0,29.2785,29.317,29.2785,29.3016,28800.0
2015-03-03 13:05:00,38.04,38.05,37.99,38.0,11000.0,29.2939,29.3016,29.2553,29.2631,11000.0
2015-03-03 13:10:00,38.0,38.02,37.99,38.01,45500.0,29.2631,29.2785,29.2553,29.2708,45500.0
2015-03-03 13:15:00,38.0,38.01,37.96,38.01,52000.0,29.2631,29.2708,29.2322,29.2708,52000.0
2015-03-03 13:20:00,38.01,38.03,38.01,38.01,7500.0,29.2708,29.2862,29.2708,29.2708,7500.0
2015-03-03 13:25:00,38.02,38.06,38.01,38.05,12200.0,29.2785,29.3093,29.2708,29.3016,12200.0
2015-03-03 13:30:00,38.06,38.07,38.03,38.07,22700.0,29.3093,29.317,29.2862,29.317,22700.0
2015-03-03 13:35:00,38.06,38.07,38.04,38.05,35200.0,29.3093,29.317,29.2939,29.3016,35200.0
2015-03-03 13:40:00,38.05,38.05,37.99,38.01,35800.0,29.3016,29.3016,29.2553,29.2708,35800.0
2015-03-03 13:45:00,38.0,38.03,37.99,38.03,30700.0,29.2631,29.2862,29.2553,29.2862,30700.0
2015-03-03 13:50:00,38.03,38.03,38.0,38.02,23700.0,29.2862,29.2862,29.2631,29.2785,23700.0
2015-03-03 13:55:00,38.01,38.01,37.98,38.01,20900.0,29.2708,29.2708,29.2476,29.2708,20900.0
2015-03-03 14:00:00,38.01,38.05,38.0,38.05,15800.0,29.2708,29.3016,29.2631,29.3016,15800.0
2015-03-03 14:05:00,38.05,38.09,38.04,38.09,21600.0,29.3016,29.3324,29.2939,29.3324,21600.0
2015-03-03 14:10:00,38.09,38.14,38.09,38.11,16200.0,29.3324,29.3709,29.3324,29.3478,16200.0
2015-03-03 14:15:00,38.11,38.13,38.1,38.12,8600.0,29.3478,29.3632,29.3401,29.3555,8600.0
2015-03-03 14:20:00,38.13,38.13,38.07,38.08,18100.0,29.3632,29.3632,29.317,29.3247,18100.0
2015-03-03 14:25:00,38.08,38.08,38.05,38.07,24200.0,29.3247,29.3247,29.3016,29.317,24200.0
2015-03-03 14:30:00,38.08,38.09,38.06,38.08,13100.0,29.3247,29.3324,29.3093,29.3247,13100.0
2015-03-03 14:35:00,38.08,38.1,38.06,38.1,40700.0,29.3247,29.3401,29.3093,29.3401,40700.0
2015-03-03 14:40:00,38.09,38.1,38.03,38.05,32200.0,29.3324,29.3401,29.2862,29.3016,32200.0
2015-03-03 14:45:00,38.06,38.08,38.03,38.06,19700.0,29.3093,29.3247,29.2862,29.3093,19700.0
2015-03-03 14:50:00,38.05,38.05,37.99,38.0,133300.0,29.3016,29.3016,29.2553,29.2631,133300.0
2015-03-03 14:55:00,37.99,38.04,37.97,38.04,33900.0,29.2553,29.2939,29.2399,29.2939,33900.0
2015-03-03 15:00:00,38.05,38.07,38.04,38.06,14600.0,29.3016,29.317,29.2939,29.3093,14600.0
2015-03-03 15:05:00,38.06,38.08,38.05,38.07,25200.0,29.3093,29.3247,29.3016,29.317,25200.0
2015-03-03 15:10:00,38.06,38.07,38.04,38.05,24500.0,29.3093,29.317,29.2939,29.3016,24500.0
2015-03-03 15:15:00,38.05,38.06,37.99,38.01,113400.0,29.3016,29.3093,29.2553,29.2708,113400.0
2015-03-03 15:20:00,38.01,38.02,38.0,38.02,26000.0,29.2708,29.2785,29.2631,29.2785,26000.0
2015-03-03 15:25:00,38.03,38.07,38.03,38.07,10700.0,29.2862,29.317,29.2862,29.317,10700.0
2015-03-03 15:30:00,38.07,38.09,38.06,38.09,20900.0,29.317,29.3324,29.3093,29.3324,20900.0
2015-03-03 15:35:00,38.09,38.09,38.07,38.07,34900.0,29.3324,29.3324,29.317,29.317,34900.0
2015-03-03 15:40:00,38.08,38.09,38.05,38.09,32100.0,29.3247,29.3324,29.3016,29.3324,32100.0
2015-03-03 15:45:00,38.08,38.09,38.06,38.07,36400.0,29.3247,29.3324,29.3093,29.317,36400.0
2015-03-03 15:50:00,38.08,38.08,38.04,38.05,68700.0,29.3247,29.3247,29.2939,29.3016,68700.0
2015-03-03 15:55:00,38.05,38.06,37.99,38.03,248400.0,29.3016,29.3093,29.2553,29.2862,248400.0
2015-03-04 09:30:00,37.94,38.14,37.82,37.98,52200.0,29.2168,29.3709,29.1244,29.2476,52200.0
2015-03-04 09:35:00,37.96,37.98,37.67,37.68,41100.0,29.2322,29.2476,29.0089,29.0166,41100.0
2015-03-04 09:40:00,37.67,37.69,37.56,37.56,39100.0,29.0089,29.0243,28.9242,28.9242,39100.0
2015-03-04 09:45:00,37.55,37.71,37.55,37.69,20800.0,28.9165,29.0397,28.9165,29.0243,20800.0
2015-03-04 09:50:00,37.69,37.7,37.59,37.6,24400.0,29.0243,29.032,28.9473,28.955,24400.0
2015-03-04 09:55:00,37.6,37.75,37.59,37.74,33000.0,28.955,29.0705,28.9473,29.0628,33000.0
2015-03-04 10:00:00,37.75,37.79,37.65,37.67,67100.0,29.0705,29.1013,28.9935,29.0089,67100.0
2015-03-04 10:05:00,37.65,37.77,37.65,37.75,50300.0,28.9935,29.0859,28.9935,29.0705,50300.0
2015-03-04 10:10:00,37.75,37.75,37.66,37.68,78300.0,29.0705,29.0705,29.0012,29.0166,78300.0
2015-03-04 10:15:00,37.69,37.7,37.67,37.68,45900.0,29.0243,29.032,29.0089,29.0166,45900.0
2015-03-04 10:20:00,37.68,37.7,37.64,37.7,38400.0,29.0166,29.032,28.9858,29.032,38400.0
2015-03-04 10:25:00,37.7,37.7,37.64,37.65,40700.0,29.032,29.032,28.9858,28.9935,40700.0
2015-03-04 10:30:00,37.65,37.76,37.64,37.75,46300.0,28.9935,29.0782,28.9858,29.0705,46300.0
2015-03-04 10:35:00,37.76,37.76,37.68,37.7,39300.0,29.0782,29.0782,29.0166,29.032,39300.0
2015-03-04 10:40:00,37.71,37.75,37.69,37.72,44500.0,29.0397,29.0705,29.0243,29.0474,44500.0
2015-03-04 10:45:00,37.72,37.73,37.69,37.7,33100.0,29.0474,29.0551,29.0243,29.032,33100.0
2015-03-04 10:50:00,37.71,37.72,37.67,37.67,43000.0,29.0397,29.0474,29.0089,29.0089,43000.0
2015-03-04 10:55:00,37.67,37.68,37.64,37.68,59700.0,29.0089,29.0166,28.9858,29.0166,59700.0
2015-03-04 11:00:00,37.69,37.69,37.63,37.68,149700.0,29.0243,29.0243,28.9781,29.0166,149700.0
2015-03-04 11:05:00,37.67,37.69,37.61,37.69,28300.0,29.0089,29.0243,28.9627,29.0243,28300.0
2015-03-04 11:10:00,37.7,37.75,37.69,37.73,15800.0,29.032,29.0705,29.0243,29.0551,15800.0
2015-03-04 11:15:00,37.75,37.79,37.74,37.77,38700.0,29.0705,29.1013,29.0628,29.0859,38700.0
2015-03-04 11:20:00,37.77,37.8,37.77,37.8,53800.0,29.0859,29.109,29.0859,29.109,53800.0
2015-03-04 11:25:00,37.8,37.8,37.67,37.67,149100.0,29.109,29.109,29.0089,29.0089,149100.0
2015-03-04 11:30:00,37.67,37.7,37.63,37.7,47300.0,29.0089,29.032,28.9781,29.032,47300.0
2015-03-04 11:35:00,37.7,37.7,37.69,37.7,38300.0,29.032,29.032,29.0243,29.032,38300.0
2015-03-04 11:40:00,37.7,37.71,37.69,37.7,58300.0,29.032,29.0397,29.0243,29.032,58300.0
2015-03-04 11:45:00,37.71,37.72,37.69,37.7,32200.0,29.0397,29.0474,29.0243,29.032,32200.0
2015-03-04 11:50:00,37.71,37.71,37.69,37.7,78200.0,29.0397,29.0397,29.0243,29.032,78200.0
2015-03-04 11:55:00,37.7,37.71,37.68,37.71,17300.0,29.032,29.0397,29.0166,29.0397,17300.0
2015-03-04 12:00:00,37.71,37.73,37.69,37.72,67100.0,29.0397,29.0551,29.0243,29.0474,67100.0
2015-03-04 12:05:00,37.72,37.73,37.69,37.73,23900.0,29.0474,29.0551,29.0243,29.0551,23900.0
2015-03-04 12:10:00,37.72,37.76,37.71,37.75,29800.0,29.0474,29.0782,29.0397,29.0705,29800.0
2015-03-04 12:15:00,37.76,37.76,37.74,37.76,13400.0,29.0782,29.0782,29.0628,29.0782,13400.0
2015-03-04 12:20:00,37.75,37.76,37.73,37.75,76000.0,29.0705,29.0782,29.0551,29.0705,76000.0
2015-03-04 12:25:00,37.75,37.75,37.72,37.73,19500.0,29.0705,29.0705,29.0474,29.0551,19500.0
2015-03-04 12:30:00,37.73,37.75,37.71,37.72,15400.0,29.0551,29.0705,29.0397,29.0474,15400.0
2015-03-04 12:35:00,37.73,37.73,37.69,37.72,44900.0,29.0551,29.0551,29.0243,29.0474,44900.0
2015-03-04 12:40:00,37.72,37.78,37.71,37.75,29300.0,29.0474,29.0936,29.0397,29.0705,29300.0
2015-03-04 12:45:00,37.76,37.76,37.73,37.73,48900.0,29.0782,29.0782,29.0551,29.0551,48900.0
2015-03-04 12:50:00,37.73,37.74,37.71,37.72,11400.0,29.0551,29.0628,29.0397,29.0474,11400.0
2015-03-04 12:55:00,37.72,37.73,37.69,37.71,47900.0,29.0474,29.0551,29.0243,29.0397,47900.0
2015-03-04 13:00:00,37.72,37.75,37.72,37.74,12900.0,29.0474,29.0705,29.0474,29.0628,12900.0
2015-03-04 13:05:00,37.74,37.77,37.73,37.77,7200.0,29.0628,29.0859,29.0551,29.0859,7200.0
2015-03-04 13:10:00,37.77,37.77,37.73,37.73,13200.0,29.0859,29.0859,29.0551,29.0551,13200.0
2015-03-04 13:15:00,37.74,37.74,37.72,37.74,8100.0,29.0628,29.0628,29.0474,29.0628,8100.0
2015-03-04 13:20:00,37.74,37.78,37.74,37.77,11000.0,29.0628,29.0936,29.0628,29.0859,11000.0
2015-03-04 13:25:00,37.78,37.8,37.75,37.76,20200.0,29.0936,29.109,29.0705,29.0782,20200.0
2015-03-04 13:30:00,37.76,37.77,37.74,37.75,14000.0,29.0782,29.0859,29.0628,29.0705,14000.0
2015-03-04 13:35:00,37.76,37.77,37.74,37.76,55100.0,29.0782,29.0859,29.0628,29.0782,55100.0
2015-03-04 13:40:00,37.75,37.77,37.73,37.74,29000.0,29.0705,29.0859,29.0551,29.0628,29000.0
2015-03-04 13:45:00,37.73,37.74,37.71,37.73,23400.0,29.0551,29.0628,29.0397,29.0551,23400.0
2015-03-04 13:50:00,37.74,37.76,37.73,37.73,18700.0,29.0628,29.0782,29.0551,29.0551,18700.0
2015-03-04 13:55:00,37.73,37.74,37.7,37.74,37600.0,29.0551,29.0628,29.032,29.0628,37600.0
2015-03-04 14:00:00,37.73,37.77,37.73,37.75,32500.0,29.0551,29.0859,29.0551,29.0705,32500.0
2015-03-04 14:05:00,37.75,37.82,37.74,37.8,47400.0,29.0705,29.1244,29.0628,29.109,47400.0
2015-03-04 14:10:00,37.8,37.8,37.75,37.76,56400.0,29.109,29.109,29.0705,29.0782,56400.0
2015-03-04 14:15:00,37.76,37.78,37.75,37.78,31500.0,29.0782,29.0936,29.0705,29.0936,31500.0
2015-03-04 14:20:00,37.77,37.8,37.77,37.77,24500.0,29.0859,29.109,29.0859,29.0859,24500.0
2015-03-04 14:25:00,37.75,37.76,37.75,37.76,6200.0,29.0705,29.0782,29.0705,29.0782,6200.0
2015-03-04 14:30:00,37.76,37.78,37.75,37.78,16200.0,29.0782,29.0936,29.0705,29.0936,16200.0
2015-03-04 14:35:00,37.78,37.81,37.78,37.8,46000.0,29.0936,29.1167,29.0936,29.109,46000.0
2015-03-04 14:40:00,37.8,37.81,37.79,37.81,34000.0,29.109,29.1167,29.1013,29.1167,34000.0
2015-03-04 14:45:00,37.8,37.8,37.78,37.8,9500.0,29.109,29.109,29.0936,29.109,9500.0
2015-03-04 14:50:00,37.8,37.8,37.76,37.79,24300.0,29.109,29.109,29.0782,29.1013,24300.0
2015-03-04 14:55:00,37.79,37.81,37.78,37.8,79000.0,29.1013,29.1167,29.0936,29.109,79000.0
2015-03-04 15:00:00,37.8,37.84,37.78,37.82,48000.0,29.109,29.1398,29.0936,29.1244,48000.0
2015-03-04 15:05:00,37.82,37.86,37.82,37.84,51700.0,29.1244,29.1552,29.1244,29.1398,51700.0
2015-03-04 15:10:00,37.84,37.86,37.84,37.84,25800.0,29.1398,29.1552,29.1398,29.1398,25800.0
2015-03-04 15:15:00,37.84,37.87,37.81,37.82,44500.0,29.1398,29.1629,29.1167,29.1244,44500.0
2015-03-04 15:20:00,37.82,37.89,37.82,37.89,44100.0,29.1244,29.1783,29.1244,29.1783,44100.0
2015-03-04 15:25:00,37.89,37.9,37.86,37.89,68500.0,29.1783,29.186,29.1552,29.1783,68500.0
2015-03-04 15:30:00,37.89,37.9,37.86,37.88,48100.0,29.1783,29.186,29.1552,29.1706,48100.0
2015-03-04 15:35:00,37.88,37.9,37.87,37.88,38200.0,29.1706,29.186,29.1629,29.1706,38200.0
2015-03-04 15:40:00,37.88,37.88,37.84,37.86,51800.0,29.1706,29.1706,29.1398,29.1552,51800.0
2015-03-04 15:45:00,37.86,37.86,37.8,37.8,65600.0,29.1552,29.1552,29.109,29.109,65600.0
2015-03-04 15:50:00,37.8,37.81,37.79,37.8,113800.0,29.109,29.1167,29.1013,29.109,113800.0
2015-03-04 15:55:00,37.8,37.81,37.77,37.81,215500.0,29.109,29.1167,29.0859,29.1167,215500.0
2015-03-05 09:30:00,37.82,37.96,37.72,37.81,57100.0,29.1244,29.2322,29.0474,29.1167,57100.0
2015-03-05 09:35:00,37.8,37.82,37.73,37.79,3000.0,29.109,29.1244,29.0551,29.1013,3000.0
2015-03-05 09:40:00,37.81,37.81,37.72,37.74,15000.0,29.1167,29.1167,29.0474,29.0628,15000.0
2015-03-05 09:45:00,37.76,37.82,37.74,37.78,24300.0,29.0782,29.1244,29.0628,29.0936,24300.0
2015-03-05 09:50:00,37.77,37.81,37.74,37.79,28100.0,29.0859,29.1167,29.0628,29.1013,28100.0
2015-03-05 09:55:00,37.78,37.91,37.77,37.91,16600.0,29.0936,29.1937,29.0859,29.1937,16600.0
2015-03-05 10:00:00,37.91,37.91,37.87,37.9,27400.0,29.1937,29.1937,29.1629,29.186,27400.0
2015-03-05 10:05:00,37.91,37.91,37.86,37.86,42300.0,29.1937,29.1937,29.1552,29.1552,42300.0
2015-03-05 10:10:00,37.87,37.94,37.87,37.94,37400.0,29.1629,29.2168,29.1629,29.2168,37400.0
2015-03-05 10:15:00,37.95,37.96,37.93,37.94,27100.0,29.2245,29.2322,29.2091,29.2168,27100.0
2015-03-05 10:20:00,37.94,37.96,37.93,37.94,17800.0,29.2168,29.2322,29.2091,29.2168,17800.0
2015-03-05 10:25:00,37.94,37.98,37.93,37.98,44800.0,29.2168,29.2476,29.2091,29.2476,44800.0
2015-03-05 10:30:00,37.98,38.01,37.97,38.01,14600.0,29.2476,29.2708,29.2399,29.2708,14600.0
2015-03-05 10:35:00,38.0,38.01,37.97,37.97,15800.0,29.2631,29.2708,29.2399,29.2399,15800.0
2015-03-05 10:40:00,37.97,37.97,37.93,37.93,18600.0,29.2399,29.2399,29.2091,29.2091,18600.0
2015-03-05 10:45:00,37.94,38.0,37.93,38.0,18800.0,29.2168,29.2631,29.2091,29.2631,18800.0
2015-03-05 10:50:00,38.0,38.01,37.98,38.01,26500.0,29.2631,29.2708,29.2476,29.2708,26500.0
2015-03-05 10:55:00,38.01,38.03,37.99,38.02,16400.0,29.2708,29.2862,29.2553,29.2785,16400.0
2015-03-05 11:00:00,38.02,38.02,38.0,38.02,28700.0,29.2785,29.2785,29.2631,29.2785,28700.0
2015-03-05 11:05:00,38.02,38.04,38.0,38.01,35900.0,29.2785,29.2939,29.2631,29.2708,35900.0
2015-03-05 11:10:00,38.01,38.02,37.94,37.96,12900.0,29.2708,29.2785,29.2168,29.2322,12900.0
2015-03-05 11:15:00,37.96,38.03,37.95,38.03,15100.0,29.2322,29.2862,29.2245,29.2862,15100.0
2015-03-05 11:20:00,38.02,38.05,38.02,38.05,14100.0,29.2785,29.3016,29.2785,29.3016,14100.0
2015-03-05 11:25:00,38.05,38.06,38.03,38.05,30100.0,29.3016,29.3093,29.2862,29.3016,30100.0
2015-03-05 11:30:00,38.05,38.06,38.04,38.06,18000.0,29.3016,29.3093,29.2939,29.3093,18000.0
2015-03-05 11:35:00,38.06,38.07,38.04,38.06,18200.0,29.3093,29.317,29.2939,29.3093,18200.0
2015-03-05 11:40:00,38.06,38.1,38.06,38.09,19000.0,29.3093,29.3401,29.3093,29.3324,19000.0
2015-03-05 11:45:00,38.1,38.14,38.1,38.11,16600.0,29.3401,29.3709,29.3401,29.3478,16600.0
2015-03-05 11:50:00,38.12,38.16,38.12,38.16,34900.0,29.3555,29.3863,29.3555,29.3863,34900.0
2015-03-05 11:55:00,38.16,38.18,38.15,38.18,14900.0,29.3863,29.4017,29.3786,29.4017,14900.0
2015-03-05 12:00:00,38.17,38.2,38.16,38.2,15600.0,29.394,29.4171,29.3863,29.4171,15600.0
2015-03-05 12:05:00,38.2,38.21,38.19,38.2,12300.0,29.4171,29.4248,29.4094,29.4171,12300.0
2015-03-05 12:10:00,38.21,38.23,38.2,38.2,18200.0,29.4248,29.4402,29.4171,29.4171,18200.0
2015-03-05 12:15:00,38.2,38.22,38.18,38.21,21100.0,29.4171,29.4325,29.4017,29.4248,21100.0
2015-03-05 12:20:00,38.2,38.21,38.17,38.2,16900.0,29.4171,29.4248,29.394,29.4171,16900.0
2015-03-05 12:25:00,38.21,38.22,38.2,38.22,11200.0,29.4248,29.4325,29.4171,29.4325,11200.0
2015-03-05 12:30:00,38.22,38.26,38.22,38.25,20100.0,29.4325,29.4633,29.4325,29.4556,20100.0
2015-03-05 12:35:00,38.25,38.27,38.24,38.24,20800.0,29.4556,29.471,29.4479,29.4479,20800.0
2015-03-05 12:40:00,38.24,38.25,38.23,38.23,15100.0,29.4479,29.4556,29.4402,29.4402,15100.0
2015-03-05 12:45:00,38.23,38.24,38.19,38.19,15700.0,29.4402,29.4479,29.4094,29.4094,15700.0
2015-03-05 12:50:00,38.19,38.2,38.15,38.18,15200.0,29.4094,29.4171,29.3786,29.4017,15200.0
2015-03-05 12:55:00,38.19,38.19,38.13,38.14,23400.0,29.4094,29.4094,29.3632,29.3709,23400.0
2015-03-05 13:00:00,38.13,38.19,38.12,38.19,29300.0,29.3632,29.4094,29.3555,29.4094,29300.0
2015-03-05 13:05:00,38.19,38.22,38.18,38.22,25000.0,29.4094,29.4325,29.4017,29.4325,25000.0
2015-03-05 13:10:00,38.22,38.25,38.22,38.25,11400.0,29.4325,29.4556,29.4325,29.4556,11400.0
2015-03-05 13:15:00,38.26,38.27,38.25,38.27,27700.0,29.4633,29.471,29.4556,29.471,27700.0
2015-03-05 13:20:00,38.26,38.27,38.24,38.26,15000.0,29.4633,29.471,29.4479,29.4633,15000.0
2015-03-05 13:25:00,38.26,38.31,38.26,38.3,12400.0,29.4633,29.5018,29.4633,29.4941,12400.0
2015-03-05 13:30:00,38.31,38.33,38.3,38.32,27600.0,29.5018,29.5172,29.4941,29.5095,27600.0
2015-03-05 13:35:00,38.32,38.33,38.3,38.32,17000.0,29.5095,29.5172,29.4941,29.5095,17000.0
2015-03-05 13:40:00,38.33,38.33,38.3,38.32,14200.0,29.5172,29.5172,29.4941,29.5095,14200.0
2015-03-05 13:45:00,38.33,38.36,38.32,38.34,17300.0,29.5172,29.5403,29.5095,29.5249,17300.0
2015-03-05 13:50:00,38.34,38.37,38.32,38.32,50800.0,29.5249,29.548,29.5095,29.5095,50800.0
2015-03-05 13:55:00,38.32,38.34,38.3,38.33,29600.0,29.5095,29.5249,29.4941,29.5172,29600.0
2015-03-05 14:00:00,38.34,38.35,38.29,38.31,25600.0,29.5249,29.5326,29.4864,29.5018,25600.0
2015-03-05 14:05:00,38.32,38.32,38.27,38.28,39600.0,29.5095,29.5095,29.471,29.4787,39600.0
2015-03-05 14:10:00,38.27,38.31,38.27,38.31,26700.0,29.471,29.5018,29.471,29.5018,26700.0
2015-03-05 14:15:00,38.31,38.35,38.31,38.34,33900.0,29.5018,29.5326,29.5018,29.5249,33900.0
2015-03-05 14:20:00,38.34,38.36,38.32,38.33,25700.0,29.5249,29.5403,29.5095,29.5172,25700.0
2015-03-05 14:25:00,38.32,38.35,38.31,38.34,19800.0,29.5095,29.5326,29.5018,29.5249,19800.0
2015-03-05 14:30:00,38.35,38.39,38.35,38.39,16500.0,29.5326,29.5634,29.5326,29.5634,16500.0
2015-03-05 14:35:00,38.39,38.4,38.36,38.39,35900.0,29.5634,29.5711,29.5403,29.5634,35900.0
2015-03-05 14:40:00,38.39,38.44,38.38,38.39,26200.0,29.5634,29.6019,29.5557,29.5634,26200.0
2015-03-05 14:45:00,38.39,38.43,38.38,38.41,21100.0,29.5634,29.5942,29.5557,29.5788,21100.0
2015-03-05 14:50:00,38.42,38.5,38.42,38.49,31900.0,29.5865,29.6481,29.5865,29.6404,31900.0
2015-03-05 14:55:00,38.49,38.51,38.48,38.49,24900.0,29.6404,29.6558,29.6327,29.6404,24900.0
2015-03-05 15:00:00,38.5,38.5,38.44,38.48,40200.0,29.6481,29.6481,29.6019,29.6327,40200.0
2015-03-05 15:05:00,38.48,38.49,38.44,38.47,37300.0,29.6327,29.6404,29.6019,29.625,37300.0
2015-03-05 15:10:00,38.46,38.49,38.45,38.49,20600.0,29.6173,29.6404,29.6096,29.6404,20600.0
2015-03-05 15:15:00,38.48,38.51,38.44,38.44,27500.0,29.6327,29.6558,29.6019,29.6019,27500.0
2015-03-05 15:20:00,38.45,38.47,38.44,38.46,38700.0,29.6096,29.625,29.6019,29.6173,38700.0
2015-03-05 15:25:00,38.46,38.49,38.46,38.49,46600.0,29.6173,29.6404,29.6173,29.6404,46600.0
2015-03-05 15:30:00,38.5,38.5,38.43,38.46,59100.0,29.6481,29.6481,29.5942,29.6173,59100.0
2015-03-05 15:35:00,38.45,38.51,38.44,38.5,57000.0,29.6096,29.6558,29.6019,29.6481,57000.0
2015-03-05 15:40:00,38.51,38.53,38.49,38.51,56600.0,29.6558,29.6712,29.6404,29.6558,56600.0
2015-03-05 15:45:00,38.51,38.56,38.49,38.56,161700.0,29.6558,29.6943,29.6404,29.6943,161700.0
2015-03-05 15:50:00,38.56,38.6,38.55,38.57,121600.0,29.6943,29.7251,29.6866,29.702,121600.0
2015-03-05 15:55:00,38.58,38.58,38.53,38.55,136100.0,29.7097,29.7097,29.6712,29.6866,136100.0
2015-03-06 09:30:00,38.4,38.71,38.4,38.69,80000.0,29.5711,29.8098,29.5711,29.7944,80000.0
2015-03-06 09:35:00,38.73,38.76,38.64,38.7,14900.0,29.8252,29.8483,29.7559,29.8021,14900.0
2015-03-06 09:40:00,38.71,38.76,38.7,38.71,25600.0,29.8098,29.8483,29.8021,29.8098,25600.0
2015-03-06 09:45:00,38.7,38.71,38.63,38.64,19600.0,29.8021,29.8098,29.7482,29.7559,19600.0
2015-03-06 09:50:00,38.63,38.63,38.47,38.62,21500.0,29.7482,29.7482,29.625,29.7405,21500.0
2015-03-06 09:55:00,38.62,38.64,38.61,38.61,13000.0,29.7405,29.7559,29.7328,29.7328,13000.0
2015-03-06 10:00:00,38.6,38.62,38.52,38.59,20500.0,29.7251,29.7405,29.6635,29.7174,20500.0
2015-03-06 10:05:00,38.58,38.6,38.53,38.57,18300.0,29.7097,29.7251,29.6712,29.702,18300.0
2015-03-06 10:10:00,38.57,38.67,38.57,38.57,33200.0,29.702,29.779,29.702,29.702,33200.0
2015-03-06 10:15:00,38.55,38.57,38.5,38.57,12600.0,29.6866,29.702,29.6481,29.702,12600.0
2015-03-06 10:20:00,38.57,38.58,38.54,38.55,15200.0,29.702,29.7097,29.6789,29.6866,15200.0
2015-03-06 10:25:00,38.56,38.58,38.51,38.54,12100.0,29.6943,29.7097,29.6558,29.6789,12100.0
2015-03-06 10:30:00,38.53,38.53,38.45,38.49,15900.0,29.6712,29.6712,29.6096,29.6404,15900.0
2015-03-06 10:35:00,38.49,38.51,38.46,38.47,11200.0,29.6404,29.6558,29.6173,29.625,11200.0
2015-03-06 10:40:00,38.46,38.54,38.46,38.54,14200.0,29.6173,29.6789,29.6173,29.6789,14200.0
2015-03-06 10:45:00,38.54,38.58,38.53,38.54,9700.0,29.6789,29.7097,29.6712,29.6789,9700.0
2015-03-06 10:50:00,38.53,38.54,38.49,38.5,20800.0,29.6712,29.6789,29.6404,29.6481,20800.0
2015-03-06 10:55:00,38.5,38.53,38.46,38.53,13100.0,29.6481,29.6712,29.6173,29.6712,13100.0
2015-03-06 11:00:00,38.52,38.52,38.45,38.46,20200.0,29.6635,29.6635,29.6096,29.6173,20200.0
2015-03-06 11:05:00,38.46,38.48,38.43,38.44,15200.0,29.6173,29.6327,29.5942,29.6019,15200.0
2015-03-06 11:10:00,38.43,38.43,38.38,38.41,12700.0,29.5942,29.5942,29.5557,29.5788,12700.0
2015-03-06 11:15:00,38.4,38.45,38.38,38.4,19600.0,29.5711,29.6096,29.5557,29.5711,19600.0
2015-03-06 11:20:00,38.4,38.43,38.37,38.4,14500.0,29.5711,29.5942,29.548,29.5711,14500.0
2015-03-06 11:25:00,38.4,38.44,38.38,38.41,12000.0,29.5711,29.6019,29.5557,29.5788,12000.0
2015-03-06 11:30:00,38.4,38.41,38.35,38.4,21800.0,29.5711,29.5788,29.5326,29.5711,21800.0
2015-03-06 11:35:00,38.39,38.4,38.35,38.4,26200.0,29.5634,29.5711,29.5326,29.5711,26200.0
2015-03-06 11:40:00,38.4,38.4,38.27,38.29,23700.0,29.5711,29.5711,29.471,29.4864,23700.0
2015-03-06 11:45:00,38.29,38.32,38.24,38.31,20000.0,29.4864,29.5095,29.4479,29.5018,20000.0
2015-03-06 11:50:00,38.32,38.38,38.28,38.38,14000.0,29.5095,29.5557,29.4787,29.5557,14000.0
2015-03-06 11:55:00,38.38,38.38,38.33,38.34,21100.0,29.5557,29.5557,29.5172,29.5249,21100.0
2015-03-06 12:00:00,38.34,38.35,38.32,38.35,21400.0,29.5249,29.5326,29.5095,29.5326,21400.0
2015-03-06 12:05:00,38.35,38.4,38.34,38.39,32100.0,29.5326,29.5711,29.5249,29.5634,32100.0
2015-03-06 12:10:00,38.39,38.4,38.37,38.39,12300.0,29.5634,29.5711,29.548,29.5634,12300.0
2015-03-06 12:15:00,38.39,38.4,38.31,38.32,21300.0,29.5634,29.5711,29.5018,29.5095,21300.0
2015-03-06 12:20:00,38.33,38.33,38.28,38.3,16300.0,29.5172,29.5172,29.4787,29.4941,16300.0
2015-03-06 12:25:00,38.3,38.32,38.27,38.28,10300.0,29.4941,29.5095,29.471,29.4787,10300.0
2015-03-06 12:30:00,38.28,38.29,38.23,38.28,10300.0,29.4787,29.4864,29.4402,29.4787,10300.0
2015-03-06 12:35:00,38.28,38.31,38.27,38.31,5800.0,29.4787,29.5018,29.471,29.5018,5800.0
2015-03-06 12:40:00,38.31,38.31,38.27,38.3,11700.0,29.5018,29.5018,29.471,29.4941,11700.0
2015-03-06 12:45:00,38.3,38.32,38.29,38.32,12100.0,29.4941,29.5095,29.4864,29.5095,12100.0
2015-03-06 12:50:00,38.31,38.32,38.28,38.28,25900.0,29.5018,29.5095,29.4787,29.4787,25900.0
2015-03-06 12:55:00,38.28,38.31,38.26,38.3,19000.0,29.4787,29.5018,29.4633,29.4941,19000.0
2015-03-06 13:00:00,38.29,38.34,38.29,38.3,16300.0,29.4864,29.5249,29.4864,29.4941,16300.0
2015-03-06 13:05:00,38.3,38.34,38.29,38.31,17300.0,29.4941,29.5249,29.4864,29.5018,17300.0
2015-03-06 13:10:00,38.31,38.35,38.29,38.35,17100.0,29.5018,29.5326,29.4864,29.5326,17100.0
2015-03-06 13:15:00,38.34,38.37,38.31,38.31,16800.0,29.5249,29.548,29.5018,29.5018,16800.0
2015-03-06 13:20:00,38.31,38.32,38.25,38.25,12300.0,29.5018,29.5095,29.4556,29.4556,12300.0
2015-03-06 13:25:00,38.25,38.31,38.24,38.3,15900.0,29.4556,29.5018,29.4479,29.4941,15900.0
2015-03-06 13:30:00,38.3,38.32,38.24,38.26,13500.0,29.4941,29.5095,29.4479,29.4633,13500.0
2015-03-06 13:35:00,38.25,38.26,38.23,38.25,14800.0,29.4556,29.4633,29.4402,29.4556,14800.0
2015-03-06 13:40:00,38.25,38.25,38.22,38.23,19000.0,29.4556,29.4556,29.4325,29.4402,19000.0
2015-03-06 13:45:00,38.23,38.27,38.22,38.27,105000.0,29.4402,29.471,29.4325,29.471,105000.0
2015-03-06 13:50:00,38.28,38.28,38.25,38.26,23400.0,29.4787,29.4787,29.4556,29.4633,23400.0
2015-03-06 13:55:00,38.28,38.29,38.24,38.29,14900.0,29.4787,29.4864,29.4479,29.4864,14900.0
2015-03-06 14:00:00,38.28,38.35,38.26,38.35,23700.0,29.4787,29.5326,29.4633,29.5326,23700.0
2015-03-06 14:05:00,38.35,38.36,38.33,38.36,16200.0,29.5326,29.5403,29.5172,29.5403,16200.0
2015-03-06 14:10:00,38.36,38.37,38.33,38.33,12500.0,29.5403,29.548,29.5172,29.5172,12500.0
2015-03-06 14:15:00,38.34,38.34,38.31,38.32,10700.0,29.5249,29.5249,29.5018,29.5095,10700.0
2015-03-06 14:20:00,38.33,38.34,38.23,38.27,30000.0,29.5172,29.5249,29.4402,29.471,30000.0
2015-03-06 14:25:00,38.26,38.28,38.21,38.22,27500.0,29.4633,29.4787,29.4248,29.4325,27500.0
2015-03-06 14:30:00,38.21,38.26,38.21,38.23,51100.0,29.4248,29.4633,29.4248,29.4402,51100.0
2015-03-06 14:35:00,38.23,38.24,38.15,38.17,81100.0,29.4402,29.4479,29.3786,29.394,81100.0
2015-03-06 14:40:00,38.16,38.21,38.14,38.21,26000.0,29.3863,29.4248,29.3709,29.4248,26000.0
2015-03-06 14:45:00,38.21,38.23,38.2,38.22,33500.0,29.4248,29.4402,29.4171,29.4325,33500.0
2015-03-06 14:50:00,38.23,38.27,38.2,38.27,27400.0,29.4402,29.471,29.4171,29.471,27400.0
2015-03-06 14:55:00,38.26,38.28,38.2,38.21,22600.0,29.4633,29.4787,29.4171,29.4248,22600.0
2015-03-06 15:00:00,38.2,38.28,38.19,38.27,20200.0,29.4171,29.4787,29.4094,29.471,20200.0
2015-03-06 15:05:00,38.27,38.3,38.24,38.25,19700.0,29.471,29.4941,29.4479,29.4556,19700.0
2015-03-06 15:10:00,38.25,38.26,38.18,38.22,23500.0,29.4556,29.4633,29.4017,29.4325,23500.0
2015-03-06 15:15:00,38.22,38.23,38.17,38.22,18300.0,29.4325,29.4402,29.394,29.4325,18300.0
2015-03-06 15:20:00,38.22,38.22,38.19,38.22,21800.0,29.4325,29.4325,29.4094,29.4325,21800.0
2015-03-06 15:25:00,38.22,38.23,38.17,38.21,68500.0,29.4325,29.4402,29.394,29.4248,68500.0
2015-03-06 15:30:00,38.2,38.24,38.14,38.15,101100.0,29.4171,29.4479,29.3709,29.3786,101100.0
2015-03-06 15:35:00,38.15,38.16,38.12,38.13,40000.0,29.3786,29.3863,29.3555,29.3632,40000.0
2015-03-06 15:40:00,38.13,38.15,38.1,38.12,38800.0,29.3632,29.3786,29.3401,29.3555,38800.0
2015-03-06 15:45:00,38.11,38.16,38.1,38.13,84900.0,29.3478,29.3863,29.3401,29.3632,84900.0
2015-03-06 15:50:00,38.13,38.2,38.12,38.17,62800.0,29.3632,29.4171,29.3555,29.394,62800.0
2015-03-06 15:55:00,38.17,38.2,38.14,38.2,126400.0,29.394,29.4171,29.3709,29.4171,126400.0
2015-03-09 09:30:00,38.2,38.21,38.05,38.17,29300.0,29.4171,29.4248,29.3016,29.394,29300.0
2015-03-09 09:35:00,38.18,38.21,38.14,38.21,10600.0,29.4017,29.4248,29.3709,29.4248,10600.0
2015-03-09 09:40:00,38.18,38.27,38.15,38.21,15600.0,29.4017,29.471,29.3786,29.4248,15600.0
2015-03-09 09:45:00,38.21,38.23,38.21,38.21,15100.0,29.4248,29.4402,29.4248,29.4248,15100.0
2015-03-09 09:50:00,38.21,38.23,38.16,38.19,19000.0,29.4248,29.4402,29.3863,29.4094,19000.0
2015-03-09 09:55:00,38.19,38.26,38.18,38.26,18400.0,29.4094,29.4633,29.4017,29.4633,18400.0
2015-03-09 10:00:00,38.26,38.27,38.17,38.23,18000.0,29.4633,29.471,29.394,29.4402,18000.0
2015-03-09 10:05:00,38.24,38.3,38.23,38.3,19400.0,29.4479,29.4941,29.4402,29.4941,19400.0
2015-03-09 10:10:00,38.29,38.33,38.28,38.3,17800.0,29.4864,29.5172,29.4787,29.4941,17800.0
2015-03-09 10:15:00,38.3,38.32,38.23,38.32,19800.0,29.4941,29.5095,29.4402,29.5095,19800.0
2015-03-09 10:20:00,38.32,38.37,38.32,38.34,14100.0,29.5095,29.548,29.5095,29.5249,14100.0
2015-03-09 10:25:00,38.33,38.33,38.27,38.32,18800.0,29.5172,29.5172,29.471,29.5095,18800.0
2015-03-09 10:30:00,38.33,38.36,38.31,38.36,12700.0,29.5172,29.5403,29.5018,29.5403,12700.0
2015-03-09 10:35:00,38.37,38.38,38.35,38.37,13400.0,29.548,29.5557,29.5326,29.548,13400.0
2015-03-09 10:40:00,38.37,38.37,38.32,38.32,15400.0,29.548,29.548,29.5095,29.5095,15400.0
2015-03-09 10:45:00,38.32,38.37,38.31,38.37,13900.0,29.5095,29.548,29.5018,29.548,13900.0
2015-03-09 10:50:00,38.37,38.39,38.37,38.39,15900.0,29.548,29.5634,29.548,29.5634,15900.0
2015-03-09 10:55:00,38.4,38.4,38.36,38.37,12100.0,29.5711,29.5711,29.5403,29.548,12100.0
2015-03-09 11:00:00,38.36,38.37,38.31,38.33,20200.0,29.5403,29.548,29.5018,29.5172,20200.0
2015-03-09 11:05:00,38.34,38.35,38.3,38.32,17800.0,29.5249,29.5326,29.4941,29.5095,17800.0
2015-03-09 11:10:00,38.32,38.33,38.24,38.25,20100.0,29.5095,29.5172,29.4479,29.4556,20100.0
2015-03-09 11:15:00,38.25,38.28,38.24,38.25,47600.0,29.4556,29.4787,29.4479,29.4556,47600.0
2015-03-09 11:20:00,38.26,38.26,38.23,38.23,65100.0,29.4633,29.4633,29.4402,29.4402,65100.0
2015-03-09 11:25:00,38.24,38.31,38.23,38.3,36000.0,29.4479,29.5018,29.4402,29.4941,36000.0
2015-03-09 11:30:00,38.3,38.32,38.25,38.26,27500.0,29.4941,29.5095,29.4556,29.4633,27500.0
2015-03-09 11:35:00,38.27,38.27,38.22,38.23,22100.0,29.471,29.471,29.4325,29.4402,22100.0
2015-03-09 11:40:00,38.22,38.25,38.22,38.24,54700.0,29.4325,29.4556,29.4325,29.4479,54700.0
2015-03-09 11:45:00,38.23,38.25,38.23,38.25,19800.0,29.4402,29.4556,29.4402,29.4556,19800.0
2015-03-09 11:50:00,38.25,38.25,38.19,38.2,25400.0,29.4556,29.4556,29.4094,29.4171,25400.0
2015-03-09 11:55:00,38.19,38.27,38.19,38.27,32500.0,29.4094,29.471,29.4094,29.471,32500.0
2015-03-09 12:00:00,38.27,38.28,38.24,38.27,16600.0,29.471,29.4787,29.4479,29.471,16600.0
2015-03-09 12:05:00,38.27,38.27,38.21,38.22,18900.0,29.471,29.471,29.4248,29.4325,18900.0
2015-03-09 12:10:00,38.21,38.23,38.17,38.18,14100.0,29.4248,29.4402,29.394,29.4017,14100.0
2015-03-09 12:15:00,38.18,38.2,38.16,38.17,18100.0,29.4017,29.4171,29.3863,29.394,18100.0
2015-03-09 12:20:00,38.17,38.2,38.16,38.2,8000.0,29.394,29.4171,29.3863,29.4171,8000.0
2015-03-09 12:25:00,38.2,38.22,38.2,38.21,12600.0,29.4171,29.4325,29.4171,29.4248,12600.0
2015-03-09 12:30:00,38.21,38.22,38.2,38.22,18600.0,29.4248,29.4325,29.4171,29.4325,18600.0
2015-03-09 12:35:00,38.22,38.25,38.22,38.23,11800.0,29.4325,29.4556,29.4325,29.4402,11800.0
2015-03-09 12:40:00,38.23,38.24,38.22,38.22,11800.0,29.4402,29.4479,29.4325,29.4325,11800.0
2015-03-09 12:45:00,38.22,38.25,38.22,38.24,9000.0,29.4325,29.4556,29.4325,29.4479,9000.0
2015-03-09 12:50:00,38.24,38.25,38.23,38.24,7600.0,29.4479,29.4556,29.4402,29.4479,7600.0
2015-03-09 12:55:00,38.24,38.26,38.22,38.22,10000.0,29.4479,29.4633,29.4325,29.4325,10000.0
2015-03-09 13:00:00,38.22,38.22,38.19,38.21,12200.0,29.4325,29.4325,29.4094,29.4248,12200.0
2015-03-09 13:05:00,38.21,38.23,38.19,38.23,14700.0,29.4248,29.4402,29.4094,29.4402,14700.0
2015-03-09 13:10:00,38.23,38.26,38.21,38.25,13800.0,29.4402,29.4633,29.4248,29.4556,13800.0
2015-03-09 13:15:00,38.25,38.27,38.24,38.27,26200.0,29.4556,29.471,29.4479,29.471,26200.0
2015-03-09 13:20:00,38.26,38.31,38.24,38.3,31100.0,29.4633,29.5018,29.4479,29.4941,31100.0
2015-03-09 13:25:00,38.29,38.32,38.28,38.32,22600.0,29.4864,29.5095,29.4787,29.5095,22600.0
2015-03-09 13:30:00,38.32,38.35,38.32,38.34,16300.0,29.5095,29.5326,29.5095,29.5249,16300.0
2015-03-09 13:35:00,38.34,38.37,38.32,38.36,9200.0,29.5249,29.548,29.5095,29.5403,9200.0
2015-03-09 13:40:00,38.37,38.41,38.36,38.38,18000.0,29.548,29.5788,29.5403,29.5557,18000.0
2015-03-09 13:45:00,38.39,38.4,38.36,38.39,12600.0,29.5634,29.5711,29.5403,29.5634,12600.0
2015-03-09 13:50:00,38.39,38.41,38.38,38.4,10700.0,29.5634,29.5788,29.5557,29.5711,10700.0
2015-03-09 13:55:00,38.4,38.41,38.38,38.39,28900.0,29.5711,29.5788,29.5557,29.5634,28900.0
2015-03-09 14:00:00,38.39,38.41,38.38,38.41,15500.0,29.5634,29.5788,29.5557,29.5788,15500.0
2015-03-09 14:05:00,38.41,38.46,38.41,38.43,17800.0,29.5788,29.6173,29.5788,29.5942,17800.0
2015-03-09 14:10:00,38.43,38.43,38.4,38.41,17000.0,29.5942,29.5942,29.5711,29.5788,17000.0
2015-03-09 14:15:00,38.4,38.43,38.4,38.42,17200.0,29.5711,29.5942,29.5711,29.5865,17200.0
2015-03-09 14:20:00,38.43,38.46,38.41,38.45,35800.0,29.5942,29.6173,29.5788,29.6096,35800.0
2015-03-09 14:25:00,38.45,38.45,38.39,38.41,52100.0,29.6096,29.6096,29.5634,29.5788,52100.0
2015-03-09 14:30:00,38.41,38.41,38.38,38.4,13100.0,29.5788,29.5788,29.5557,29.5711,13100.0
2015-03-09 14:35:00,38.39,38.41,38.35,38.37,36100.0,29.5634,29.5788,29.5326,29.548,36100.0
2015-03-09 14:40:00,38.38,38.39,38.33,38.38,31300.0,29.5557,29.5634,29.5172,29.5557,31300.0
2015-03-09 14:45:00,38.37,38.44,38.37,38.43,21300.0,29.548,29.6019,29.548,29.5942,21300.0
2015-03-09 14:50:00,38.44,38.49,38.43,38.46,18100.0,29.6019,29.6404,29.5942,29.6173,18100.0
2015-03-09 14:55:00,38.46,38.49,38.46,38.48,16700.0,29.6173,29.6404,29.6173,29.6327,16700.0
2015-03-09 15:00:00,38.48,38.49,38.43,38.43,29800.0,29.6327,29.6404,29.5942,29.5942,29800.0
2015-03-09 15:05:00,38.42,38.44,38.37,38.38,40700.0,29.5865,29.6019,29.548,29.5557,40700.0
2015-03-09 15:10:00,38.39,38.42,38.38,38.41,37100.0,29.5634,29.5865,29.5557,29.5788,37100.0
2015-03-09 15:15:00,38.41,38.42,38.37,38.38,34900.0,29.5788,29.5865,29.548,29.5557,34900.0
2015-03-09 15:20:00,38.39,38.39,38.33,38.34,85500.0,29.5634,29.5634,29.5172,29.5249,85500.0
2015-03-09 15:25:00,38.34,38.38,38.33,38.36,29300.0,29.5249,29.5557,29.5172,29.5403,29300.0
2015-03-09 15:30:00,38.36,38.41,38.35,38.39,43900.0,29.5403,29.5788,29.5326,29.5634,43900.0
2015-03-09 15:35:00,38.38,38.39,38.35,38.36,43400.0,29.5557,29.5634,29.5326,29.5403,43400.0
2015-03-09 15:40:00,38.37,38.46,38.36,38.39,115400.0,29.548,29.6173,29.5403,29.5634,115400.0
2015-03-09 15:45:00,38.39,38.42,38.36,38.36,41200.0,29.5634,29.5865,29.5403,29.5403,41200.0
2015-03-09 15:50:00,38.37,38.46,38.37,38.41,181500.0,29.548,29.6173,29.548,29.5788,181500.0
2015-03-09 15:55:00,38.41,38.43,38.38,38.43,228700.0,29.5788,29.5942,29.5557,29.5942,228700.0
2015-03-10 09:30:00,38.11,38.21,37.96,38.16,36700.0,29.3478,29.4248,29.2322,29.3863,36700.0
2015-03-10 09:35:00,38.16,38.24,38.1,38.24,52900.0,29.3863,29.4479,29.3401,29.4479,52900.0
2015-03-10 09:40:00,38.24,38.26,38.13,38.16,28200.0,29.4479,29.4633,29.3632,29.3863,28200.0
2015-03-10 09:45:00,38.17,38.21,38.14,38.21,20700.0,29.394,29.4248,29.3709,29.4248,20700.0
2015-03-10 09:50:00,38.18,38.22,38.14,38.19,34300.0,29.4017,29.4325,29.3709,29.4094,34300.0
2015-03-10 09:55:00,38.2,38.2,38.12,38.15,40400.0,29.4171,29.4171,29.3555,29.3786,40400.0
2015-03-10 10:00:00,38.13,38.18,38.1,38.18,35600.0,29.3632,29.4017,29.3401,29.4017,35600.0
2015-03-10 10:05:00,38.18,38.18,38.14,38.17,25700.0,29.4017,29.4017,29.3709,29.394,25700.0
2015-03-10 10:10:00,38.17,38.17,38.12,38.15,45600.0,29.394,29.394,29.3555,29.3786,45600.0
2015-03-10 10:15:00,38.12,38.14,38.07,38.14,41400.0,29.3555,29.3709,29.317,29.3709,41400.0
2015-03-10 10:20:00,38.14,38.15,38.09,38.15,33300.0,29.3709,29.3786,29.3324,29.3786,33300.0
2015-03-10 10:25:00,38.15,38.17,38.1,38.17,45600.0,29.3786,29.394,29.3401,29.394,45600.0
2015-03-10 10:30:00,38.16,38.16,38.06,38.11,26100.0,29.3863,29.3863,29.3093,29.3478,26100.0
2015-03-10 10:35:00,38.11,38.12,38.09,38.11,40400.0,29.3478,29.3555,29.3324,29.3478,40400.0
2015-03-10 10:40:00,38.1,38.13,38.09,38.1,34700.0,29.3401,29.3632,29.3324,29.3401,34700.0
2015-03-10 10:45:00,38.1,38.14,38.08,38.14,41600.0,29.3401,29.3709,29.3247,29.3709,41600.0
2015-03-10 10:50:00,38.14,38.15,38.1,38.12,22200.0,29.3709,29.3786,29.3401,29.3555,22200.0
2015-03-10 10:55:00,38.12,38.13,38.08,38.09,23700.0,29.3555,29.3632,29.3247,29.3324,23700.0
2015-03-10 11:00:00,38.09,38.15,38.09,38.12,18100.0,29.3324,29.3786,29.3324,29.3555,18100.0
2015-03-10 11:05:00,38.12,38.15,38.09,38.14,22200.0,29.3555,29.3786,29.3324,29.3709,22200.0
2015-03-10 11:10:00,38.13,38.14,38.1,38.11,18200.0,29.3632,29.3709,29.3401,29.3478,18200.0
2015-03-10 11:15:00,38.12,38.13,38.09,38.13,20400.0,29.3555,29.3632,29.3324,29.3632,20400.0
2015-03-10 11:20:00,38.14,38.15,38.12,38.12,19000.0,29.3709,29.3786,29.3555,29.3555,19000.0
2015-03-10 11:25:00,38.11,38.13,38.1,38.11,10800.0,29.3478,29.3632,29.3401,29.3478,10800.0
2015-03-10 11:30:00,38.11,38.13,38.1,38.1,24700.0,29.3478,29.3632,29.3401,29.3401,24700.0
2015-03-10 11:35:00,38.11,38.12,38.09,38.11,16900.0,29.3478,29.3555,29.3324,29.3478,16900.0
2015-03-10 11:40:00,38.1,38.11,38.07,38.09,18200.0,29.3401,29.3478,29.317,29.3324,18200.0
2015-03-10 11:45:00,38.08,38.14,38.07,38.12,42700.0,29.3247,29.3709,29.317,29.3555,42700.0
2015-03-10 11:50:00,38.12,38.13,38.11,38.12,21800.0,29.3555,29.3632,29.3478,29.3555,21800.0
2015-03-10 11:55:00,38.11,38.14,38.08,38.08,56900.0,29.3478,29.3709,29.3247,29.3247,56900.0
2015-03-10 12:00:00,38.08,38.08,38.0,38.02,49100.0,29.3247,29.3247,29.2631,29.2785,49100.0
2015-03-10 12:05:00,38.0,38.02,37.99,38.01,32300.0,29.2631,29.2785,29.2553,29.2708,32300.0
2015-03-10 12:10:00,38.01,38.08,37.98,38.0,42800.0,29.2708,29.3247,29.2476,29.2631,42800.0
2015-03-10 12:15:00,38.01,38.08,38.0,38.03,48500.0,29.2708,29.3247,29.2631,29.2862,48500.0
2015-03-10 12:20:00,38.03,38.04,38.02,38.03,85800.0,29.2862,29.2939,29.2785,29.2862,85800.0
2015-03-10 12:25:00,38.03,38.11,38.03,38.09,88800.0,29.2862,29.3478,29.2862,29.3324,88800.0
2015-03-10 12:30:00,38.09,38.11,38.07,38.1,57600.0,29.3324,29.3478,29.317,29.3401,57600.0
2015-03-10 12:35:00,38.09,38.11,38.06,38.08,83000.0,29.3324,29.3478,29.3093,29.3247,83000.0
2015-03-10 12:40:00,38.08,38.14,38.07,38.12,25400.0,29.3247,29.3709,29.317,29.3555,25400.0
2015-03-10 12:45:00,38.09,38.13,38.07,38.12,46000.0,29.3324,29.3632,29.317,29.3555,46000.0
2015-03-10 12:50:00,38.12,38.15,38.11,38.12,31700.0,29.3555,29.3786,29.3478,29.3555,31700.0
2015-03-10 12:55:00,38.12,38.17,38.11,38.12,32700.0,29.3555,29.394,29.3478,29.3555,32700.0
2015-03-10 13:00:00,38.12,38.14,38.11,38.12,28700.0,29.3555,29.3709,29.3478,29.3555,28700.0
2015-03-10 13:05:00,38.12,38.15,38.07,38.07,18400.0,29.3555,29.3786,29.317,29.317,18400.0
2015-03-10 13:10:00,38.08,38.1,38.06,38.1,21300.0,29.3247,29.3401,29.3093,29.3401,21300.0
2015-03-10 13:15:00,38.1,38.12,38.09,38.12,32300.0,29.3401,29.3555,29.3324,29.3555,32300.0
2015-03-10 13:20:00,38.11,38.17,38.11,38.17,40900.0,29.3478,29.394,29.3478,29.394,40900.0
2015-03-10 13:25:00,38.16,38.18,38.14,38.15,29700.0,29.3863,29.4017,29.3709,29.3786,29700.0
2015-03-10 13:30:00,38.15,38.16,38.11,38.11,19600.0,29.3786,29.3863,29.3478,29.3478,19600.0
2015-03-10 13:35:00,38.11,38.15,38.1,38.14,27100.0,29.3478,29.3786,29.3401,29.3709,27100.0
2015-03-10 13:40:00,38.13,38.19,38.12,38.17,33200.0,29.3632,29.4094,29.3555,29.394,33200.0
2015-03-10 13:45:00,38.17,38.19,38.16,38.18,24300.0,29.394,29.4094,29.3863,29.4017,24300.0
2015-03-10 13:50:00,38.18,38.19,38.12,38.13,21200.0,29.4017,29.4094,29.3555,29.3632,21200.0
2015-03-10 13:55:00,38.13,38.14,38.1,38.13,34200.0,29.3632,29.3709,29.3401,29.3632,34200.0
2015-03-10 14:00:00,38.12,38.13,38.11,38.12,13100.0,29.3555,29.3632,29.3478,29.3555,13100.0
2015-03-10 14:05:00,38.12,38.14,38.09,38.13,27800.0,29.3555,29.3709,29.3324,29.3632,27800.0
2015-03-10 14:10:00,38.13,38.14,38.08,38.11,94500.0,29.3632,29.3709,29.3247,29.3478,94500.0
2015-03-10 14:15:00,38.1,38.13,38.1,38.12,33100.0,29.3401,29.3632,29.3401,29.3555,33100.0
2015-03-10 14:20:00,38.12,38.13,38.09,38.11,70600.0,29.3555,29.3632,29.3324,29.3478,70600.0
2015-03-10 14:25:00,38.1,38.12,38.09,38.12,34200.0,29.3401,29.3555,29.3324,29.3555,34200.0
2015-03-10 14:30:00,38.12,38.13,38.08,38.09,26000.0,29.3555,29.3632,29.3247,29.3324,26000.0
2015-03-10 14:35:00,38.1,38.11,38.08,38.1,41700.0,29.3401,29.3478,29.3247,29.3401,41700.0
2015-03-10 14:40:00,38.09,38.12,38.07,38.11,68700.0,29.3324,29.3555,29.317,29.3478,68700.0
2015-03-10 14:45:00,38.11,38.12,38.1,38.1,44500.0,29.3478,29.3555,29.3401,29.3401,44500.0
2015-03-10 14:50:00,38.1,38.12,38.09,38.09,43400.0,29.3401,29.3555,29.3324,29.3324,43400.0
2015-03-10 14:55:00,38.09,38.11,38.07,38.07,75800.0,29.3324,29.3478,29.317,29.317,75800.0
2015-03-10 15:00:00,38.07,38.07,38.02,38.02,69900.0,29.317,29.317,29.2785,29.2785,69900.0
2015-03-10 15:05:00,38.03,38.1,38.02,38.09,60100.0,29.2862,29.3401,29.2785,29.3324,60100.0
2015-03-10 15:10:00,38.09,38.09,38.03,38.04,32500.0,29.3324,29.3324,29.2862,29.2939,32500.0
2015-03-10 15:15:00,38.04,38.1,38.03,38.08,48800.0,29.2939,29.3401,29.2862,29.3247,48800.0
2015-03-10 15:20:00,38.08,38.1,38.05,38.05,27200.0,29.3247,29.3401,29.3016,29.3016,27200.0
2015-03-10 15:25:00,38.06,38.06,38.02,38.02,54600.0,29.3093,29.3093,29.2785,29.2785,54600.0
2015-03-10 15:30:00,38.03,38.03,38.0,38.02,80800.0,29.2862,29.2862,29.2631,29.2785,80800.0
2015-03-10 15:35:00,38.02,38.04,38.0,38.01,53100.0,29.2785,29.2939,29.2631,29.2708,53100.0
2015-03-10 15:40:00,38.01,38.07,38.0,38.02,64700.0,29.2708,29.317,29.2631,29.2785,64700.0
2015-03-10 15:45:00,38.01,38.05,38.0,38.01,65600.0,29.2708,29.3016,29.2631,29.2708,65600.0
2015-03-10 15:50:00,38.01,38.02,37.93,37.97,247900.0,29.2708,29.2785,29.2091,29.2399,247900.0
2015-03-10 15:55:00,37.97,37.98,37.94,37.94,273800.0,29.2399,29.2476,29.2168,29.2168,273800.0
2015-03-11 09:30:00,37.87,37.89,37.75,37.84,75500.0,29.1629,29.1783,29.0705,29.1398,75500.0
2015-03-11 09:35:00,37.79,37.92,37.79,37.92,19100.0,29.1013,29.2014,29.1013,29.2014,19100.0
2015-03-11 09:40:00,37.92,38.1,37.89,38.05,16800.0,29.2014,29.3401,29.1783,29.3016,16800.0
2015-03-11 09:45:00,38.04,38.1,37.99,38.08,10100.0,29.2939,29.3401,29.2553,29.3247,10100.0
2015-03-11 09:50:00,38.1,38.11,37.98,38.02,14400.0,29.3401,29.3478,29.2476,29.2785,14400.0
2015-03-11 09:55:00,38.04,38.06,37.95,38.04,18300.0,29.2939,29.3093,29.2245,29.2939,18300.0
2015-03-11 10:00:00,38.01,38.04,37.98,37.98,14100.0,29.2708,29.2939,29.2476,29.2476,14100.0
2015-03-11 10:05:00,37.98,37.99,37.95,37.95,26400.0,29.2476,29.2553,29.2245,29.2245,26400.0
2015-03-11 10:10:00,37.95,37.95,37.85,37.89,17800.0,29.2245,29.2245,29.1475,29.1783,17800.0
2015-03-11 10:15:00,37.89,37.9,37.85,37.85,50000.0,29.1783,29.186,29.1475,29.1475,50000.0
2015-03-11 10:20:00,37.85,37.87,37.77,37.83,60000.0,29.1475,29.1629,29.0859,29.1321,60000.0
2015-03-11 10:25:00,37.82,37.9,37.81,37.9,37100.0,29.1244,29.186,29.1167,29.186,37100.0
2015-03-11 10:30:00,37.9,37.93,37.74,37.79,68700.0,29.186,29.2091,29.0628,29.1013,68700.0
2015-03-11 10:35:00,37.79,37.83,37.78,37.8,29400.0,29.1013,29.1321,29.0936,29.109,29400.0
2015-03-11 10:40:00,37.8,37.82,37.72,37.75,28100.0,29.109,29.1244,29.0474,29.0705,28100.0
2015-03-11 10:45:00,37.75,37.78,37.72,37.75,28300.0,29.0705,29.0936,29.0474,29.0705,28300.0
2015-03-11 10:50:00,37.75,37.83,37.75,37.79,24400.0,29.0705,29.1321,29.0705,29.1013,24400.0
2015-03-11 10:55:00,37.78,37.8,37.75,37.76,52300.0,29.0936,29.109,29.0705,29.0782,52300.0
2015-03-11 11:00:00,37.77,37.82,37.76,37.78,46700.0,29.0859,29.1244,29.0782,29.0936,46700.0
2015-03-11 11:05:00,37.78,37.78,37.58,37.67,100900.0,29.0936,29.0936,28.9396,29.0089,100900.0
2015-03-11 11:10:00,37.67,37.69,37.66,37.68,37500.0,29.0089,29.0243,29.0012,29.0166,37500.0
2015-03-11 11:15:00,37.67,37.72,37.67,37.69,19900.0,29.0089,29.0474,29.0089,29.0243,19900.0
2015-03-11 11:20:00,37.68,37.71,37.67,37.7,9500.0,29.0166,29.0397,29.0089,29.032,9500.0
2015-03-11 11:25:00,37.7,37.76,37.69,37.76,18700.0,29.032,29.0782,29.0243,29.0782,18700.0
2015-03-11 11:30:00,37.77,37.81,37.75,37.75,11400.0,29.0859,29.1167,29.0705,29.0705,11400.0
2015-03-11 11:35:00,37.76,37.78,37.74,37.77,12200.0,29.0782,29.0936,29.0628,29.0859,12200.0
2015-03-11 11:40:00,37.75,37.78,37.74,37.75,24300.0,29.0705,29.0936,29.0628,29.0705,24300.0
2015-03-11 11:45:00,37.75,37.77,37.75,37.76,8000.0,29.0705,29.0859,29.0705,29.0782,8000.0
2015-03-11 11:50:00,37.76,37.83,37.74,37.83,19200.0,29.0782,29.1321,29.0628,29.1321,19200.0
2015-03-11 11:55:00,37.83,37.83,37.78,37.8,11500.0,29.1321,29.1321,29.0936,29.109,11500.0
2015-03-11 12:00:00,37.81,37.82,37.74,37.78,23100.0,29.1167,29.1244,29.0628,29.0936,23100.0
2015-03-11 12:05:00,37.78,37.79,37.71,37.73,32700.0,29.0936,29.1013,29.0397,29.0551,32700.0
2015-03-11 12:10:00,37.74,37.81,37.73,37.8,9300.0,29.0628,29.1167,29.0551,29.109,9300.0
2015-03-11 12:15:00,37.81,37.85,37.8,37.84,11400.0,29.1167,29.1475,29.109,29.1398,11400.0
2015-03-11 12:20:00,37.84,37.84,37.79,37.81,14000.0,29.1398,29.1398,29.1013,29.1167,14000.0
2015-03-11 12:25:00,37.81,37.86,37.76,37.86,17600.0,29.1167,29.1552,29.0782,29.1552,17600.0
2015-03-11 12:30:00,37.86,37.86,37.84,37.85,11400.0,29.1552,29.1552,29.1398,29.1475,11400.0
2015-03-11 12:35:00,37.85,37.87,37.81,37.87,8600.0,29.1475,29.1629,29.1167,29.1629,8600.0
2015-03-11 12:40:00,37.87,37.87,37.81,37.84,18400.0,29.1629,29.1629,29.1167,29.1398,18400.0
2015-03-11 12:45:00,37.84,37.85,37.79,37.8,15000.0,29.1398,29.1475,29.1013,29.109,15000.0
2015-03-11 12:50:00,37.81,37.84,37.81,37.81,6400.0,29.1167,29.1398,29.1167,29.1167,6400.0
2015-03-11 12:55:00,37.82,37.82,37.77,37.8,13900.0,29.1244,29.1244,29.0859,29.109,13900.0
2015-03-11 13:00:00,37.8,37.83,37.78,37.78,12900.0,29.109,29.1321,29.0936,29.0936,12900.0
2015-03-11 13:05:00,37.77,37.82,37.77,37.8,12400.0,29.0859,29.1244,29.0859,29.109,12400.0
2015-03-11 13:10:00,37.81,37.81,37.78,37.8,13000.0,29.1167,29.1167,29.0936,29.109,13000.0
2015-03-11 13:15:00,37.8,37.8,37.75,37.75,14100.0,29.109,29.109,29.0705,29.0705,14100.0
2015-03-11 13:20:00,37.74,37.76,37.73,37.75,8900.0,29.0628,29.0782,29.0551,29.0705,8900.0
2015-03-11 13:25:00,37.75,37.76,37.72,37.75,21000.0,29.0705,29.0782,29.0474,29.0705,21000.0
2015-03-11 13:30:00,37.76,37.77,37.69,37.7,20100.0,29.0782,29.0859,29.0243,29.032,20100.0
2015-03-11 13:35:00,37.7,37.77,37.7,37.76,20400.0,29.032,29.0859,29.032,29.0782,20400.0
2015-03-11 13:40:00,37.76,37.77,37.72,37.76,23900.0,29.0782,29.0859,29.0474,29.0782,23900.0
2015-03-11 13:45:00,37.76,37.76,37.68,37.68,18800.0,29.0782,29.0782,29.0166,29.0166,18800.0
2015-03-11 13:50:00,37.69,37.71,37.68,37.71,15000.0,29.0243,29.0397,29.0166,29.0397,15000.0
2015-03-11 13:55:00,37.72,37.76,37.72,37.74,17100.0,29.0474,29.0782,29.0474,29.0628,17100.0
2015-03-11 14:00:00,37.73,37.78,37.72,37.78,10700.0,29.0551,29.0936,29.0474,29.0936,10700.0
2015-03-11 14:05:00,37.77,37.8,37.76,37.78,9400.0,29.0859,29.109,29.0782,29.0936,9400.0
2015-03-11 14:10:00,37.78,37.78,37.75,37.76,5900.0,29.0936,29.0936,29.0705,29.0782,5900.0
2015-03-11 14:15:00,37.77,37.83,37.77,37.8,13800.0,29.0859,29.1321,29.0859,29.109,13800.0
2015-03-11 14:20:00,37.8,37.8,37.74,37.77,11200.0,29.109,29.109,29.0628,29.0859,11200.0
2015-03-11 14:25:00,37.77,37.79,37.76,37.78,9700.0,29.0859,29.1013,29.0782,29.0936,9700.0
2015-03-11 14:30:00,37.78,37.79,37.74,37.75,13300.0,29.0936,29.1013,29.0628,29.0705,13300.0
2015-03-11 14:35:00,37.75,37.79,37.74,37.77,14200.0,29.0705,29.1013,29.0628,29.0859,14200.0
2015-03-11 14:40:00,37.77,37.77,37.73,37.76,11700.0,29.0859,29.0859,29.0551,29.0782,11700.0
2015-03-11 14:45:00,37.76,37.81,37.75,37.8,16300.0,29.0782,29.1167,29.0705,29.109,16300.0
2015-03-11 14:50:00,37.8,37.83,37.79,37.81,7800.0,29.109,29.1321,29.1013,29.1167,7800.0
2015-03-11 14:55:00,37.81,37.84,37.78,37.81,9200.0,29.1167,29.1398,29.0936,29.1167,9200.0
2015-03-11 15:00:00,37.81,37.83,37.78,37.79,12700.0,29.1167,29.1321,29.0936,29.1013,12700.0
2015-03-11 15:05:00,37.78,37.78,37.74,37.75,12300.0,29.0936,29.0936,29.0628,29.0705,12300.0
2015-03-11 15:10:00,37.75,37.77,37.73,37.77,34500.0,29.0705,29.0859,29.0551,29.0859,34500.0
2015-03-11 15:15:00,37.76,37.78,37.75,37.76,18300.0,29.0782,29.0936,29.0705,29.0782,18300.0
2015-03-11 15:20:00,37.77,37.77,37.74,37.77,57400.0,29.0859,29.0859,29.0628,29.0859,57400.0
2015-03-11 15:25:00,37.77,37.8,37.75,37.76,20800.0,29.0859,29.109,29.0705,29.0782,20800.0
2015-03-11 15:30:00,37.76,37.76,37.74,37.76,87900.0,29.0782,29.0782,29.0628,29.0782,87900.0
2015-03-11 15:35:00,37.77,37.77,37.75,37.77,39900.0,29.0859,29.0859,29.0705,29.0859,39900.0
2015-03-11 15:40:00,37.78,37.8,37.75,37.8,33200.0,29.0936,29.109,29.0705,29.109,33200.0
2015-03-11 15:45:00,37.8,37.82,37.78,37.8,111300.0,29.109,29.1244,29.0936,29.109,111300.0
2015-03-11 15:50:00,37.8,37.82,37.76,37.8,75500.0,29.109,29.1244,29.0782,29.109,75500.0
2015-03-11 15:55:00,37.8,37.83,37.79,37.82,122800.0,29.109,29.1321,29.1013,29.1244,122800.0
2015-03-12 09:30:00,37.71,38.86,37.45,37.45,160100.0,29.0397,29.9253,28.8395,28.8395,160100.0
2015-03-12 09:35:00,37.45,37.48,37.38,37.4,56400.0,28.8395,28.8626,28.7856,28.801,56400.0
2015-03-12 09:40:00,37.41,37.42,37.38,37.4,25000.0,28.8087,28.8164,28.7856,28.801,25000.0
2015-03-12 09:45:00,37.4,37.46,37.39,37.46,21000.0,28.801,28.8472,28.7933,28.8472,21000.0
2015-03-12 09:50:00,37.44,37.46,37.39,37.44,21200.0,28.8318,28.8472,28.7933,28.8318,21200.0
2015-03-12 09:55:00,37.43,37.44,37.34,37.36,17200.0,28.8241,28.8318,28.7548,28.7702,17200.0
2015-03-12 10:00:00,37.35,37.39,37.29,37.32,51100.0,28.7625,28.7933,28.7163,28.7394,51100.0
2015-03-12 10:05:00,37.33,37.43,37.32,37.42,37300.0,28.7471,28.8241,28.7394,28.8164,37300.0
2015-03-12 10:10:00,37.41,37.55,37.4,37.51,31700.0,28.8087,28.9165,28.801,28.8857,31700.0
2015-03-12 10:15:00,37.51,37.55,37.46,37.49,22400.0,28.8857,28.9165,28.8472,28.8703,22400.0
2015-03-12 10:20:00,37.49,37.57,37.46,37.57,22100.0,28.8703,28.9319,28.8472,28.9319,22100.0
2015-03-12 10:25:00,37.58,37.63,37.55,37.6,10500.0,28.9396,28.9781,28.9165,28.955,10500.0
2015-03-12 10:30:00,37.61,37.61,37.5,37.5,10900.0,28.9627,28.9627,28.878,28.878,10900.0
2015-03-12 10:35:00,37.5,37.5,37.42,37.43,11700.0,28.878,28.878,28.8164,28.8241,11700.0
2015-03-12 10:40:00,37.43,37.44,37.37,37.41,15600.0,28.8241,28.8318,28.7779,28.8087,15600.0
2015-03-12 10:45:00,37.4,37.42,37.38,37.39,26400.0,28.801,28.8164,28.7856,28.7933,26400.0
2015-03-12 10:50:00,37.39,37.42,37.39,37.42,16900.0,28.7933,28.8164,28.7933,28.8164,16900.0
2015-03-12 10:55:00,37.42,37.43,37.39,37.4,97200.0,28.8164,28.8241,28.7933,28.801,97200.0
2015-03-12 11:00:00,37.4,37.41,37.36,37.39,45100.0,28.801,28.8087,28.7702,28.7933,45100.0
2015-03-12 11:05:00,37.39,37.43,37.38,37.4,15700.0,28.7933,28.8241,28.7856,28.801,15700.0
2015-03-12 11:10:00,37.4,37.48,37.4,37.42,22000.0,28.801,28.8626,28.801,28.8164,22000.0
2015-03-12 11:15:00,37.43,37.59,37.43,37.55,57100.0,28.8241,28.9473,28.8241,28.9165,57100.0
2015-03-12 11:20:00,37.54,37.67,37.54,37.63,54400.0,28.9088,29.0089,28.9088,28.9781,54400.0
2015-03-12 11:25:00,37.63,37.63,37.6,37.61,10000.0,28.9781,28.9781,28.955,28.9627,10000.0
2015-03-12 11:30:00,37.6,37.62,37.54,37.55,11000.0,28.955,28.9704,28.9088,28.9165,11000.0
2015-03-12 11:35:00,37.55,37.58,37.53,37.54,16400.0,28.9165,28.9396,28.9011,28.9088,16400.0
2015-03-12 11:40:00,37.55,37.56,37.53,37.54,14800.0,28.9165,28.9242,28.9011,28.9088,14800.0
2015-03-12 11:45:00,37.53,37.54,37.52,37.52,15200.0,28.9011,28.9088,28.8934,28.8934,15200.0
2015-03-12 11:50:00,37.52,37.56,37.52,37.55,30500.0,28.8934,28.9242,28.8934,28.9165,30500.0
2015-03-12 11:55:00,37.54,37.57,37.53,37.54,21400.0,28.9088,28.9319,28.9011,28.9088,21400.0
2015-03-12 12:00:00,37.53,37.53,37.49,37.5,23000.0,28.9011,28.9011,28.8703,28.878,23000.0
2015-03-12 12:05:00,37.51,37.54,37.51,37.52,9600.0,28.8857,28.9088,28.8857,28.8934,9600.0
2015-03-12 12:10:00,37.52,37.53,37.5,37.5,20600.0,28.8934,28.9011,28.878,28.878,20600.0
2015-03-12 12:15:00,37.51,37.55,37.5,37.54,14200.0,28.8857,28.9165,28.878,28.9088,14200.0
2015-03-12 12:20:00,37.55,37.55,37.51,37.51,10200.0,28.9165,28.9165,28.8857,28.8857,10200.0
2015-03-12 12:25:00,37.5,37.53,37.5,37.53,10600.0,28.878,28.9011,28.878,28.9011,10600.0
2015-03-12 12:30:00,37.54,37.54,37.49,37.5,8200.0,28.9088,28.9088,28.8703,28.878,8200.0
2015-03-12 12:35:00,37.5,37.5,37.39,37.41,62500.0,28.878,28.878,28.7933,28.8087,62500.0
2015-03-12 12:40:00,37.41,37.41,37.33,37.36,75800.0,28.8087,28.8087,28.7471,28.7702,75800.0
2015-03-12 12:45:00,37.37,37.41,37.35,37.41,35500.0,28.7779,28.8087,28.7625,28.8087,35500.0
2015-03-12 12:50:00,37.41,37.45,37.4,37.43,26500.0,28.8087,28.8395,28.801,28.8241,26500.0
2015-03-12 12:55:00,37.44,37.44,37.37,37.38,27400.0,28.8318,28.8318,28.7779,28.7856,27400.0
2015-03-12 13:00:00,37.38,37.4,37.35,37.35,19900.0,28.7856,28.801,28.7625,28.7625,19900.0
2015-03-12 13:05:00,37.35,37.36,37.31,37.34,90400.0,28.7625,28.7702,28.7317,28.7548,90400.0
2015-03-12 13:10:00,37.35,37.37,37.33,37.35,28000.0,28.7625,28.7779,28.7471,28.7625,28000.0
2015-03-12 13:15:00,37.36,37.41,37.35,37.41,51900.0,28.7702,28.8087,28.7625,28.8087,51900.0
2015-03-12 13:20:00,37.41,37.41,37.35,37.35,14600.0,28.8087,28.8087,28.7625,28.7625,14600.0
2015-03-12 13:25:00,37.35,37.38,37.35,37.36,32200.0,28.7625,28.7856,28.7625,28.7702,32200.0
2015-03-12 13:30:00,37.36,37.36,37.33,37.35,36200.0,28.7702,28.7702,28.7471,28.7625,36200.0
2015-03-12 13:35:00,37.35,37.37,37.35,37.35,31000.0,28.7625,28.7779,28.7625,28.7625,31000.0
2015-03-12 13:40:00,37.35,37.35,37.32,37.35,25400.0,28.7625,28.7625,28.7394,28.7625,25400.0
2015-03-12 13:45:00,37.35,37.35,37.28,37.29,22600.0,28.7625,28.7625,28.7086,28.7163,22600.0
2015-03-12 13:50:00,37.3,37.34,37.29,37.34,23900.0,28.724,28.7548,28.7163,28.7548,23900.0
2015-03-12 13:55:00,37.34,37.38,37.32,37.36,42400.0,28.7548,28.7856,28.7394,28.7702,42400.0
2015-03-12 14:00:00,37.36,37.36,37.34,37.35,56500.0,28.7702,28.7702,28.7548,28.7625,56500.0
2015-03-12 14:05:00,37.35,37.37,37.34,37.35,27300.0,28.7625,28.7779,28.7548,28.7625,27300.0
2015-03-12 14:10:00,37.36,37.36,37.28,37.28,39300.0,28.7702,28.7702,28.7086,28.7086,39300.0
2015-03-12 14:15:00,37.28,37.28,37.26,37.27,50700.0,28.7086,28.7086,28.6932,28.7009,50700.0
2015-03-12 14:20:00,37.27,37.28,37.23,37.25,65100.0,28.7009,28.7086,28.6701,28.6855,65100.0
2015-03-12 14:25:00,37.25,37.26,37.24,37.26,26500.0,28.6855,28.6932,28.6778,28.6932,26500.0
2015-03-12 14:30:00,37.25,37.27,37.22,37.27,57700.0,28.6855,28.7009,28.6624,28.7009,57700.0
2015-03-12 14:35:00,37.27,37.27,37.22,37.27,32600.0,28.7009,28.7009,28.6624,28.7009,32600.0
2015-03-12 14:40:00,37.26,37.28,37.25,37.27,33100.0,28.6932,28.7086,28.6855,28.7009,33100.0
2015-03-12 14:45:00,37.28,37.28,37.25,37.28,33800.0,28.7086,28.7086,28.6855,28.7086,33800.0
2015-03-12 14:50:00,37.28,37.33,37.28,37.3,29300.0,28.7086,28.7471,28.7086,28.724,29300.0
2015-03-12 14:55:00,37.3,37.31,37.28,37.31,40700.0,28.724,28.7317,28.7086,28.7317,40700.0
2015-03-12 15:00:00,37.31,37.32,37.28,37.3,70600.0,28.7317,28.7394,28.7086,28.724,70600.0
2015-03-12 15:05:00,37.29,37.32,37.27,37.3,75500.0,28.7163,28.7394,28.7009,28.724,75500.0
2015-03-12 15:10:00,37.3,37.32,37.28,37.28,123700.0,28.724,28.7394,28.7086,28.7086,123700.0
2015-03-12 15:15:00,37.28,37.31,37.28,37.31,50300.0,28.7086,28.7317,28.7086,28.7317,50300.0
2015-03-12 15:20:00,37.31,37.31,37.28,37.28,43400.0,28.7317,28.7317,28.7086,28.7086,43400.0
2015-03-12 15:25:00,37.27,37.31,37.27,37.29,70200.0,28.7009,28.7317,28.7009,28.7163,70200.0
2015-03-12 15:30:00,37.29,37.37,37.28,37.36,116100.0,28.7163,28.7779,28.7086,28.7702,116100.0
2015-03-12 15:35:00,37.37,37.41,37.36,37.41,93100.0,28.7779,28.8087,28.7702,28.8087,93100.0
2015-03-12 15:40:00,37.4,37.41,37.35,37.39,70800.0,28.801,28.8087,28.7625,28.7933,70800.0
2015-03-12 15:45:00,37.39,37.42,37.35,37.39,108100.0,28.7933,28.8164,28.7625,28.7933,108100.0
2015-03-12 15:50:00,37.39,37.49,37.39,37.44,162000.0,28.7933,28.8703,28.7933,28.8318,162000.0
2015-03-12 15:55:00,37.44,37.44,37.39,37.41,257900.0,28.8318,28.8318,28.7933,28.8087,257900.0
2015-03-13 09:30:00,37.21,37.44,37.2,37.25,76800.0,28.6547,28.8318,28.647,28.6855,76800.0
2015-03-13 09:35:00,37.25,37.28,37.16,37.24,29500.0,28.6855,28.7086,28.6162,28.6778,29500.0
2015-03-13 09:40:00,37.22,37.25,37.13,37.2,23000.0,28.6624,28.6855,28.5931,28.647,23000.0
2015-03-13 09:45:00,37.2,37.21,37.13,37.19,10300.0,28.647,28.6547,28.5931,28.6393,10300.0
2015-03-13 09:50:00,37.17,37.18,37.04,37.04,37900.0,28.6239,28.6316,28.5238,28.5238,37900.0
2015-03-13 09:55:00,37.05,37.12,37.04,37.1,20200.0,28.5315,28.5854,28.5238,28.57,20200.0
2015-03-13 10:00:00,37.08,37.12,37.04,37.04,28200.0,28.5546,28.5854,28.5238,28.5238,28200.0
2015-03-13 10:05:00,37.04,37.04,36.93,36.95,38700.0,28.5238,28.5238,28.4391,28.4545,38700.0
2015-03-13 10:10:00,36.95,36.96,36.93,36.95,21100.0,28.4545,28.4622,28.4391,28.4545,21100.0
2015-03-13 10:15:00,36.94,36.96,36.83,36.85,43700.0,28.4468,28.4622,28.3621,28.3775,43700.0
2015-03-13 10:20:00,36.85,36.87,36.73,36.76,56700.0,28.3775,28.3929,28.285,28.3082,56700.0
2015-03-13 10:25:00,36.76,36.79,36.72,36.77,53500.0,28.3082,28.3313,28.2773,28.3159,53500.0
2015-03-13 10:30:00,36.76,36.84,36.74,36.79,34300.0,28.3082,28.3698,28.2927,28.3313,34300.0
2015-03-13 10:35:00,36.8,36.88,36.78,36.88,21800.0,28.339,28.4006,28.3236,28.4006,21800.0
2015-03-13 10:40:00,36.89,36.91,36.84,36.84,41400.0,28.4083,28.4237,28.3698,28.3698,41400.0
2015-03-13 10:45:00,36.85,36.85,36.74,36.75,66000.0,28.3775,28.3775,28.2927,28.3004,66000.0
2015-03-13 10:50:00,36.75,36.75,36.66,36.69,33700.0,28.3004,28.3004,28.2311,28.2542,33700.0
2015-03-13 10:55:00,36.69,36.74,36.69,36.73,80900.0,28.2542,28.2927,28.2542,28.285,80900.0
2015-03-13 11:00:00,36.73,36.74,36.65,36.65,20100.0,28.285,28.2927,28.2234,28.2234,20100.0
2015-03-13 11:05:00,36.65,36.65,36.52,36.62,209500.0,28.2234,28.2234,28.1233,28.2003,209500.0
2015-03-13 11:10:00,36.62,36.71,36.6,36.65,43000.0,28.2003,28.2696,28.1849,28.2234,43000.0
2015-03-13 11:15:00,36.64,36.66,36.63,36.65,55400.0,28.2157,28.2311,28.208,28.2234,55400.0
2015-03-13 11:20:00,36.65,36.72,36.62,36.66,61400.0,28.2234,28.2773,28.2003,28.2311,61400.0
2015-03-13 11:25:00,36.65,36.69,36.63,36.67,64000.0,28.2234,28.2542,28.208,28.2388,64000.0
2015-03-13 11:30:00,36.66,36.66,36.6,36.61,57900.0,28.2311,28.2311,28.1849,28.1926,57900.0
2015-03-13 11:35:00,36.6,36.61,36.46,36.53,65400.0,28.1849,28.1926,28.0771,28.131,65400.0
2015-03-13 11:40:00,36.52,36.56,36.48,36.55,131300.0,28.1233,28.1541,28.0925,28.1464,131300.0
2015-03-13 11:45:00,36.55,36.58,36.49,36.5,76400.0,28.1464,28.1695,28.1002,28.1079,76400.0
2015-03-13 11:50:00,36.51,36.6,36.5,36.59,40800.0,28.1156,28.1849,28.1079,28.1772,40800.0
2015-03-13 11:55:00,36.59,36.62,36.57,36.6,19800.0,28.1772,28.2003,28.1618,28.1849,19800.0
2015-03-13 12:00:00,36.61,36.61,36.48,36.53,28800.0,28.1926,28.1926,28.0925,28.131,28800.0
2015-03-13 12:05:00,36.54,36.59,36.53,36.59,62000.0,28.1387,28.1772,28.131,28.1772,62000.0
2015-03-13 12:10:00,36.58,36.62,36.57,36.6,27200.0,28.1695,28.2003,28.1618,28.1849,27200.0
2015-03-13 12:15:00,36.61,36.62,36.56,36.58,17200.0,28.1926,28.2003,28.1541,28.1695,17200.0
2015-03-13 12:20:00,36.58,36.64,36.57,36.64,11600.0,28.1695,28.2157,28.1618,28.2157,11600.0
2015-03-13 12:25:00,36.64,36.65,36.59,36.6,9100.0,28.2157,28.2234,28.1772,28.1849,9100.0
2015-03-13 12:30:00,36.59,36.66,36.59,36.66,10700.0,28.1772,28.2311,28.1772,28.2311,10700.0
2015-03-13 12:35:00,36.66,36.75,36.66,36.72,17300.0,28.2311,28.3004,28.2311,28.2773,17300.0
2015-03-13 12:40:00,36.72,36.73,36.7,36.72,9400.0,28.2773,28.285,28.2619,28.2773,9400.0
2015-03-13 12:45:00,36.72,36.74,36.7,36.74,26000.0,28.2773,28.2927,28.2619,28.2927,26000.0
2015-03-13 12:50:00,36.74,36.75,36.69,36.72,16700.0,28.2927,28.3004,28.2542,28.2773,16700.0
2015-03-13 12:55:00,36.71,36.78,36.71,36.77,17100.0,28.2696,28.3236,28.2696,28.3159,17100.0
2015-03-13 13:00:00,36.76,36.76,36.71,36.73,19000.0,28.3082,28.3082,28.2696,28.285,19000.0
2015-03-13 13:05:00,36.73,36.76,36.72,36.73,13200.0,28.285,28.3082,28.2773,28.285,13200.0
2015-03-13 13:10:00,36.73,36.75,36.72,36.75,15600.0,28.285,28.3004,28.2773,28.3004,15600.0
2015-03-13 13:15:00,36.75,36.78,36.71,36.77,27900.0,28.3004,28.3236,28.2696,28.3159,27900.0
2015-03-13 13:20:00,36.76,36.76,36.71,36.73,18300.0,28.3082,28.3082,28.2696,28.285,18300.0
2015-03-13 13:25:00,36.73,36.74,36.71,36.73,14700.0,28.285,28.2927,28.2696,28.285,14700.0
2015-03-13 13:30:00,36.73,36.76,36.71,36.71,13100.0,28.285,28.3082,28.2696,28.2696,13100.0
2015-03-13 13:35:00,36.71,36.77,36.7,36.77,14500.0,28.2696,28.3159,28.2619,28.3159,14500.0
2015-03-13 13:40:00,36.77,36.78,36.71,36.71,9100.0,28.3159,28.3236,28.2696,28.2696,9100.0
2015-03-13 13:45:00,36.72,36.74,36.7,36.73,10300.0,28.2773,28.2927,28.2619,28.285,10300.0
2015-03-13 13:50:00,36.73,36.79,36.72,36.77,9900.0,28.285,28.3313,28.2773,28.3159,9900.0
2015-03-13 13:55:00,36.77,36.78,36.73,36.78,20200.0,28.3159,28.3236,28.285,28.3236,20200.0
2015-03-13 14:00:00,36.78,36.78,36.73,36.75,18600.0,28.3236,28.3236,28.285,28.3004,18600.0
2015-03-13 14:05:00,36.76,36.77,36.73,36.74,24200.0,28.3082,28.3159,28.285,28.2927,24200.0
2015-03-13 14:10:00,36.75,36.81,36.73,36.81,26200.0,28.3004,28.3467,28.285,28.3467,26200.0
2015-03-13 14:15:00,36.81,36.85,36.74,36.75,29500.0,28.3467,28.3775,28.2927,28.3004,29500.0
2015-03-13 14:20:00,36.74,36.8,36.73,36.76,58500.0,28.2927,28.339,28.285,28.3082,58500.0
2015-03-13 14:25:00,36.76,36.85,36.76,36.85,13500.0,28.3082,28.3775,28.3082,28.3775,13500.0
2015-03-13 14:30:00,36.85,36.86,36.83,36.84,23300.0,28.3775,28.3852,28.3621,28.3698,23300.0
2015-03-13 14:35:00,36.84,36.86,36.81,36.86,25800.0,28.3698,28.3852,28.3467,28.3852,25800.0
2015-03-13 14:40:00,36.85,36.85,36.79,36.82,20500.0,28.3775,28.3775,28.3313,28.3544,20500.0
2015-03-13 14:45:00,36.81,36.89,36.81,36.84,26100.0,28.3467,28.4083,28.3467,28.3698,26100.0
2015-03-13 14:50:00,36.85,36.9,36.79,36.79,68500.0,28.3775,28.416,28.3313,28.3313,68500.0
2015-03-13 14:55:00,36.79,36.88,36.76,36.87,28400.0,28.3313,28.4006,28.3082,28.3929,28400.0
2015-03-13 15:00:00,36.87,36.89,36.81,36.82,32200.0,28.3929,28.4083,28.3467,28.3544,32200.0
2015-03-13 15:05:00,36.81,36.82,36.74,36.75,46100.0,28.3467,28.3544,28.2927,28.3004,46100.0
2015-03-13 15:10:00,36.75,36.78,36.73,36.77,77400.0,28.3004,28.3236,28.285,28.3159,77400.0
2015-03-13 15:15:00,36.77,36.81,36.76,36.77,35400.0,28.3159,28.3467,28.3082,28.3159,35400.0
2015-03-13 15:20:00,36.77,36.78,36.72,36.78,44000.0,28.3159,28.3236,28.2773,28.3236,44000.0
2015-03-13 15:25:00,36.77,36.8,36.75,36.8,36700.0,28.3159,28.339,28.3004,28.339,36700.0
2015-03-13 15:30:00,36.8,36.81,36.77,36.77,46900.0,28.339,28.3467,28.3159,28.3159,46900.0
2015-03-13 15:35:00,36.78,36.8,36.77,36.77,54500.0,28.3236,28.339,28.3159,28.3159,54500.0
2015-03-13 15:40:00,36.77,36.86,36.77,36.79,122800.0,28.3159,28.3852,28.3159,28.3313,122800.0
2015-03-13 15:45:00,36.79,36.81,36.74,36.77,128800.0,28.3313,28.3467,28.2927,28.3159,128800.0
2015-03-13 15:50:00,36.77,36.82,36.76,36.79,270200.0,28.3159,28.3544,28.3082,28.3313,270200.0
2015-03-13 15:55:00,36.79,36.84,36.79,36.82,261500.0,28.3313,28.3698,28.3313,28.3544,261500.0
2015-03-16 09:30:00,36.97,36.99,36.86,36.94,67700.0,28.4699,28.4853,28.3852,28.4468,67700.0
2015-03-16 09:35:00,36.89,36.96,36.69,36.71,76400.0,28.4083,28.4622,28.2542,28.2696,76400.0
2015-03-16 09:40:00,36.69,36.82,36.69,36.74,17500.0,28.2542,28.3544,28.2542,28.2927,17500.0
2015-03-16 09:45:00,36.75,36.86,36.75,36.82,11900.0,28.3004,28.3852,28.3004,28.3544,11900.0
2015-03-16 09:50:00,36.84,36.88,36.78,36.81,100600.0,28.3698,28.4006,28.3236,28.3467,100600.0
2015-03-16 09:55:00,36.82,36.82,36.77,36.78,75700.0,28.3544,28.3544,28.3159,28.3236,75700.0
2015-03-16 10:00:00,36.78,36.92,36.78,36.9,63000.0,28.3236,28.4314,28.3236,28.416,63000.0
2015-03-16 10:05:00,36.91,36.99,36.89,36.94,25000.0,28.4237,28.4853,28.4083,28.4468,25000.0
2015-03-16 10:10:00,36.94,36.98,36.93,36.95,10600.0,28.4468,28.4776,28.4391,28.4545,10600.0
2015-03-16 10:15:00,36.94,36.96,36.9,36.91,25400.0,28.4468,28.4622,28.416,28.4237,25400.0
2015-03-16 10:20:00,36.91,36.92,36.85,36.86,15900.0,28.4237,28.4314,28.3775,28.3852,15900.0
2015-03-16 10:25:00,36.85,36.9,36.84,36.88,17900.0,28.3775,28.416,28.3698,28.4006,17900.0
2015-03-16 10:30:00,36.87,36.93,36.86,36.86,14100.0,28.3929,28.4391,28.3852,28.3852,14100.0
2015-03-16 10:35:00,36.86,36.92,36.85,36.9,59200.0,28.3852,28.4314,28.3775,28.416,59200.0
2015-03-16 10:40:00,36.91,36.93,36.89,36.93,26200.0,28.4237,28.4391,28.4083,28.4391,26200.0
2015-03-16 10:45:00,36.92,36.97,36.92,36.96,11700.0,28.4314,28.4699,28.4314,28.4622,11700.0
2015-03-16 10:50:00,36.96,36.98,36.93,36.93,6100.0,28.4622,28.4776,28.4391,28.4391,6100.0
2015-03-16 10:55:00,36.93,36.95,36.91,36.94,20000.0,28.4391,28.4545,28.4237,28.4468,20000.0
2015-03-16 11:00:00,36.94,36.98,36.93,36.95,8700.0,28.4468,28.4776,28.4391,28.4545,8700.0
2015-03-16 11:05:00,36.94,37.0,36.94,36.95,28800.0,28.4468,28.493,28.4468,28.4545,28800.0
2015-03-16 11:10:00,36.97,36.99,36.96,36.96,9300.0,28.4699,28.4853,28.4622,28.4622,9300.0
2015-03-16 11:15:00,36.97,36.99,36.96,36.96,13300.0,28.4699,28.4853,28.4622,28.4622,13300.0
2015-03-16 11:20:00,36.96,37.02,36.95,37.01,13500.0,28.4622,28.5084,28.4545,28.5007,13500.0
2015-03-16 11:25:00,37.01,37.04,36.99,37.0,23600.0,28.5007,28.5238,28.4853,28.493,23600.0
2015-03-16 11:30:00,36.98,37.02,36.98,36.98,10900.0,28.4776,28.5084,28.4776,28.4776,10900.0
2015-03-16 11:35:00,36.99,36.99,36.93,36.93,15200.0,28.4853,28.4853,28.4391,28.4391,15200.0
2015-03-16 11:40:00,36.93,36.95,36.9,36.9,13000.0,28.4391,28.4545,28.416,28.416,13000.0
2015-03-16 11:45:00,36.9,36.96,36.9,36.94,6800.0,28.416,28.4622,28.416,28.4468,6800.0
2015-03-16 11:50:00,36.95,36.99,36.94,36.95,9600.0,28.4545,28.4853,28.4468,28.4545,9600.0
2015-03-16 11:55:00,36.95,36.98,36.94,36.95,7900.0,28.4545,28.4776,28.4468,28.4545,7900.0
2015-03-16 12:00:00,36.95,36.98,36.95,36.98,28100.0,28.4545,28.4776,28.4545,28.4776,28100.0
2015-03-16 12:05:00,36.98,37.0,36.97,36.99,8200.0,28.4776,28.493,28.4699,28.4853,8200.0
2015-03-16 12:10:00,36.99,37.01,36.96,36.97,10000.0,28.4853,28.5007,28.4622,28.4699,10000.0
2015-03-16 12:15:00,36.97,36.98,36.93,36.97,7200.0,28.4699,28.4776,28.4391,28.4699,7200.0
2015-03-16 12:20:00,36.97,37.0,36.95,36.98,8600.0,28.4699,28.493,28.4545,28.4776,8600.0
2015-03-16 12:25:00,36.97,37.02,36.95,37.01,9200.0,28.4699,28.5084,28.4545,28.5007,9200.0
2015-03-16 12:30:00,37.01,37.02,36.95,36.96,5100.0,28.5007,28.5084,28.4545,28.4622,5100.0
2015-03-16 12:35:00,36.97,37.01,36.96,36.99,18400.0,28.4699,28.5007,28.4622,28.4853,18400.0
2015-03-16 12:40:00,37.0,37.0,36.95,36.95,6700.0,28.493,28.493,28.4545,28.4545,6700.0
2015-03-16 12:45:00,36.95,37.0,36.95,36.96,6200.0,28.4545,28.493,28.4545,28.4622,6200.0
2015-03-16 12:50:00,36.95,36.98,36.95,36.96,4800.0,28.4545,28.4776,28.4545,28.4622,4800.0
2015-03-16 12:55:00,36.95,36.96,36.92,36.93,6300.0,28.4545,28.4622,28.4314,28.4391,6300.0
2015-03-16 13:00:00,36.91,36.93,36.89,36.9,8400.0,28.4237,28.4391,28.4083,28.416,8400.0
2015-03-16 13:05:00,36.9,36.95,36.9,36.95,6100.0,28.416,28.4545,28.416,28.4545,6100.0
2015-03-16 13:10:00,36.96,36.97,36.93,36.95,12100.0,28.4622,28.4699,28.4391,28.4545,12100.0
2015-03-16 13:15:00,36.95,36.95,36.89,36.9,41100.0,28.4545,28.4545,28.4083,28.416,41100.0
2015-03-16 13:20:00,36.9,36.94,36.9,36.92,4100.0,28.416,28.4468,28.416,28.4314,4100.0
2015-03-16 13:25:00,36.92,36.94,36.91,36.94,9300.0,28.4314,28.4468,28.4237,28.4468,9300.0
2015-03-16 13:30:00,36.95,36.99,36.95,36.98,4300.0,28.4545,28.4853,28.4545,28.4776,4300.0
2015-03-16 13:35:00,36.98,37.03,36.98,37.03,11900.0,28.4776,28.5161,28.4776,28.5161,11900.0
2015-03-16 13:40:00,37.03,37.03,37.01,37.02,6200.0,28.5161,28.5161,28.5007,28.5084,6200.0
2015-03-16 13:45:00,37.03,37.05,37.02,37.05,5400.0,28.5161,28.5315,28.5084,28.5315,5400.0
2015-03-16 13:50:00,37.05,37.05,37.01,37.04,7200.0,28.5315,28.5315,28.5007,28.5238,7200.0
2015-03-16 13:55:00,37.04,37.06,36.98,37.02,49000.0,28.5238,28.5392,28.4776,28.5084,49000.0
2015-03-16 14:00:00,37.03,37.06,37.02,37.04,19200.0,28.5161,28.5392,28.5084,28.5238,19200.0
2015-03-16 14:05:00,37.04,37.07,37.03,37.07,12000.0,28.5238,28.5469,28.5161,28.5469,12000.0
2015-03-16 14:10:00,37.07,37.1,37.07,37.09,24000.0,28.5469,28.57,28.5469,28.5623,24000.0
2015-03-16 14:15:00,37.09,37.1,37.05,37.07,34100.0,28.5623,28.57,28.5315,28.5469,34100.0
2015-03-16 14:20:00,37.08,37.13,37.08,37.13,5700.0,28.5546,28.5931,28.5546,28.5931,5700.0
2015-03-16 14:25:00,37.13,37.16,37.12,37.14,19100.0,28.5931,28.6162,28.5854,28.6008,19100.0
2015-03-16 14:30:00,37.15,37.15,37.13,37.14,27800.0,28.6085,28.6085,28.5931,28.6008,27800.0
2015-03-16 14:35:00,37.13,37.13,37.07,37.08,21100.0,28.5931,28.5931,28.5469,28.5546,21100.0
2015-03-16 14:40:00,37.09,37.15,37.08,37.13,16500.0,28.5623,28.6085,28.5546,28.5931,16500.0
2015-03-16 14:45:00,37.13,37.15,37.11,37.12,8900.0,28.5931,28.6085,28.5777,28.5854,8900.0
2015-03-16 14:50:00,37.12,37.14,37.12,37.12,7800.0,28.5854,28.6008,28.5854,28.5854,7800.0
2015-03-16 14:55:00,37.13,37.14,37.11,37.12,8900.0,28.5931,28.6008,28.5777,28.5854,8900.0
2015-03-16 15:00:00,37.12,37.17,37.12,37.14,9500.0,28.5854,28.6239,28.5854,28.6008,9500.0
2015-03-16 15:05:00,37.15,37.16,37.11,37.16,9600.0,28.6085,28.6162,28.5777,28.6162,9600.0
2015-03-16 15:10:00,37.16,37.16,37.11,37.11,38500.0,28.6162,28.6162,28.5777,28.5777,38500.0
2015-03-16 15:15:00,37.11,37.12,37.09,37.09,19700.0,28.5777,28.5854,28.5623,28.5623,19700.0
2015-03-16 15:20:00,37.09,37.11,37.06,37.1,26000.0,28.5623,28.5777,28.5392,28.57,26000.0
2015-03-16 15:25:00,37.09,37.11,37.08,37.11,24800.0,28.5623,28.5777,28.5546,28.5777,24800.0
2015-03-16 15:30:00,37.11,37.11,37.08,37.09,30400.0,28.5777,28.5777,28.5546,28.5623,30400.0
2015-03-16 15:35:00,37.1,37.11,37.09,37.09,19500.0,28.57,28.5777,28.5623,28.5623,19500.0
2015-03-16 15:40:00,37.09,37.12,37.09,37.1,25800.0,28.5623,28.5854,28.5623,28.57,25800.0
2015-03-16 15:45:00,37.1,37.11,37.09,37.1,23200.0,28.57,28.5777,28.5623,28.57,23200.0
2015-03-16 15:50:00,37.1,37.16,37.09,37.14,79400.0,28.57,28.6162,28.5623,28.6008,79400.0
2015-03-16 15:55:00,37.14,37.17,37.14,37.16,155500.0,28.6008,28.6239,28.6008,28.6162,155500.0
2015-03-17 09:30:00,37.11,37.4,36.89,36.93,57300.0,28.5777,28.801,28.4083,28.4391,57300.0
2015-03-17 09:35:00,36.95,36.98,36.92,36.95,17300.0,28.4545,28.4776,28.4314,28.4545,17300.0
2015-03-17 09:40:00,36.95,37.09,36.93,37.0,8300.0,28.4545,28.5623,28.4391,28.493,8300.0
2015-03-17 09:45:00,36.99,37.09,36.95,36.95,14100.0,28.4853,28.5623,28.4545,28.4545,14100.0
2015-03-17 09:50:00,36.94,36.96,36.9,36.94,17400.0,28.4468,28.4622,28.416,28.4468,17400.0
2015-03-17 09:55:00,36.96,36.99,36.94,36.94,20000.0,28.4622,28.4853,28.4468,28.4468,20000.0
2015-03-17 10:00:00,36.95,36.97,36.89,36.91,40000.0,28.4545,28.4699,28.4083,28.4237,40000.0
2015-03-17 10:05:00,36.91,36.95,36.9,36.91,11800.0,28.4237,28.4545,28.416,28.4237,11800.0
2015-03-17 10:10:00,36.9,36.94,36.89,36.91,31200.0,28.416,28.4468,28.4083,28.4237,31200.0
2015-03-17 10:15:00,36.92,36.97,36.9,36.97,26800.0,28.4314,28.4699,28.416,28.4699,26800.0
2015-03-17 10:20:00,36.97,36.97,36.94,36.95,13100.0,28.4699,28.4699,28.4468,28.4545,13100.0
2015-03-17 10:25:00,36.97,36.98,36.91,36.94,19000.0,28.4699,28.4776,28.4237,28.4468,19000.0
2015-03-17 10:30:00,36.95,36.97,36.94,36.94,8000.0,28.4545,28.4699,28.4468,28.4468,8000.0
2015-03-17 10:35:00,36.92,36.95,36.91,36.93,12600.0,28.4314,28.4545,28.4237,28.4391,12600.0
2015-03-17 10:40:00,36.94,36.94,36.9,36.94,8300.0,28.4468,28.4468,28.416,28.4468,8300.0
2015-03-17 10:45:00,36.93,36.96,36.92,36.96,10000.0,28.4391,28.4622,28.4314,28.4622,10000.0
2015-03-17 10:50:00,36.95,36.98,36.92,36.96,23300.0,28.4545,28.4776,28.4314,28.4622,23300.0
2015-03-17 10:55:00,36.96,36.98,36.91,36.93,11400.0,28.4622,28.4776,28.4237,28.4391,11400.0
2015-03-17 11:00:00,36.91,36.91,36.86,36.89,17600.0,28.4237,28.4237,28.3852,28.4083,17600.0
2015-03-17 11:05:00,36.9,36.92,36.84,36.91,14300.0,28.416,28.4314,28.3698,28.4237,14300.0
2015-03-17 11:10:00,36.91,36.93,36.88,36.92,13800.0,28.4237,28.4391,28.4006,28.4314,13800.0
2015-03-17 11:15:00,36.92,36.93,36.88,36.9,19600.0,28.4314,28.4391,28.4006,28.416,19600.0
2015-03-17 11:20:00,36.89,36.91,36.88,36.89,12700.0,28.4083,28.4237,28.4006,28.4083,12700.0
2015-03-17 11:25:00,36.9,36.93,36.89,36.92,15600.0,28.416,28.4391,28.4083,28.4314,15600.0
2015-03-17 11:30:00,36.93,36.93,36.87,36.9,22100.0,28.4391,28.4391,28.3929,28.416,22100.0
2015-03-17 11:35:00,36.9,36.91,36.86,36.87,9300.0,28.416,28.4237,28.3852,28.3929,9300.0
2015-03-17 11:40:00,36.86,36.91,36.86,36.88,20300.0,28.3852,28.4237,28.3852,28.4006,20300.0
2015-03-17 11:45:00,36.89,36.92,36.87,36.9,11000.0,28.4083,28.4314,28.3929,28.416,11000.0
2015-03-17 11:50:00,36.91,36.92,36.89,36.91,15500.0,28.4237,28.4314,28.4083,28.4237,15500.0
2015-03-17 11:55:00,36.92,36.96,36.91,36.95,15800.0,28.4314,28.4622,28.4237,28.4545,15800.0
2015-03-17 12:00:00,36.95,36.95,36.89,36.89,10200.0,28.4545,28.4545,28.4083,28.4083,10200.0
2015-03-17 12:05:00,36.89,36.92,36.88,36.9,9800.0,28.4083,28.4314,28.4006,28.416,9800.0
2015-03-17 12:10:00,36.9,36.91,36.87,36.89,15700.0,28.416,28.4237,28.3929,28.4083,15700.0
2015-03-17 12:15:00,36.89,36.92,36.88,36.9,7600.0,28.4083,28.4314,28.4006,28.416,7600.0
2015-03-17 12:20:00,36.91,36.92,36.89,36.89,11400.0,28.4237,28.4314,28.4083,28.4083,11400.0
2015-03-17 12:25:00,36.9,36.93,36.89,36.91,12200.0,28.416,28.4391,28.4083,28.4237,12200.0
2015-03-17 12:30:00,36.91,36.91,36.88,36.9,10900.0,28.4237,28.4237,28.4006,28.416,10900.0
2015-03-17 12:35:00,36.9,36.92,36.9,36.91,17200.0,28.416,28.4314,28.416,28.4237,17200.0
2015-03-17 12:40:00,36.92,36.94,36.9,36.94,9600.0,28.4314,28.4468,28.416,28.4468,9600.0
2015-03-17 12:45:00,36.94,36.94,36.9,36.91,12000.0,28.4468,28.4468,28.416,28.4237,12000.0
2015-03-17 12:50:00,36.91,36.93,36.9,36.9,12000.0,28.4237,28.4391,28.416,28.416,12000.0
2015-03-17 12:55:00,36.9,36.95,36.9,36.94,10300.0,28.416,28.4545,28.416,28.4468,10300.0
2015-03-17 13:00:00,36.94,36.94,36.9,36.93,10300.0,28.4468,28.4468,28.416,28.4391,10300.0
2015-03-17 13:05:00,36.93,36.95,36.9,36.93,7600.0,28.4391,28.4545,28.416,28.4391,7600.0
2015-03-17 13:10:00,36.94,36.94,36.93,36.94,5200.0,28.4468,28.4468,28.4391,28.4468,5200.0
2015-03-17 13:15:00,36.95,36.97,36.9,36.93,16100.0,28.4545,28.4699,28.416,28.4391,16100.0
2015-03-17 13:20:00,36.94,36.96,36.92,36.94,5200.0,28.4468,28.4622,28.4314,28.4468,5200.0
2015-03-17 13:25:00,36.93,36.93,36.87,36.87,20600.0,28.4391,28.4391,28.3929,28.3929,20600.0
2015-03-17 13:30:00,36.88,36.93,36.86,36.88,17400.0,28.4006,28.4391,28.3852,28.4006,17400.0
2015-03-17 13:35:00,36.88,36.91,36.87,36.9,22400.0,28.4006,28.4237,28.3929,28.416,22400.0
2015-03-17 13:40:00,36.91,36.92,36.87,36.88,11400.0,28.4237,28.4314,28.3929,28.4006,11400.0
2015-03-17 13:45:00,36.88,36.89,36.87,36.89,10400.0,28.4006,28.4083,28.3929,28.4083,10400.0
2015-03-17 13:50:00,36.88,36.9,36.88,36.88,8900.0,28.4006,28.416,28.4006,28.4006,8900.0
2015-03-17 13:55:00,36.88,36.94,36.88,36.92,17100.0,28.4006,28.4468,28.4006,28.4314,17100.0
2015-03-17 14:00:00,36.92,36.94,36.91,36.91,7700.0,28.4314,28.4468,28.4237,28.4237,7700.0
2015-03-17 14:05:00,36.91,36.91,36.87,36.87,8800.0,28.4237,28.4237,28.3929,28.3929,8800.0
2015-03-17 14:10:00,36.88,36.92,36.88,36.91,8900.0,28.4006,28.4314,28.4006,28.4237,8900.0
2015-03-17 14:15:00,36.9,36.9,36.87,36.89,14900.0,28.416,28.416,28.3929,28.4083,14900.0
2015-03-17 14:20:00,36.89,36.89,36.82,36.83,37800.0,28.4083,28.4083,28.3544,28.3621,37800.0
2015-03-17 14:25:00,36.83,36.83,36.77,36.79,29800.0,28.3621,28.3621,28.3159,28.3313,29800.0
2015-03-17 14:30:00,36.79,36.83,36.78,36.81,23500.0,28.3313,28.3621,28.3236,28.3467,23500.0
2015-03-17 14:35:00,36.81,36.82,36.77,36.81,23600.0,28.3467,28.3544,28.3159,28.3467,23600.0
2015-03-17 14:40:00,36.8,36.82,36.78,36.78,10500.0,28.339,28.3544,28.3236,28.3236,10500.0
2015-03-17 14:45:00,36.78,36.81,36.78,36.8,13500.0,28.3236,28.3467,28.3236,28.339,13500.0
2015-03-17 14:50:00,36.8,36.81,36.76,36.79,20700.0,28.339,28.3467,28.3082,28.3313,20700.0
2015-03-17 14:55:00,36.79,36.81,36.78,36.8,17900.0,28.3313,28.3467,28.3236,28.339,17900.0
2015-03-17 15:00:00,36.8,36.8,36.77,36.78,21200.0,28.339,28.339,28.3159,28.3236,21200.0
2015-03-17 15:05:00,36.78,36.79,36.76,36.77,19200.0,28.3236,28.3313,28.3082,28.3159,19200.0
2015-03-17 15:10:00,36.77,36.79,36.76,36.78,19200.0,28.3159,28.3313,28.3082,28.3236,19200.0
2015-03-17 15:15:00,36.77,36.81,36.76,36.8,29900.0,28.3159,28.3467,28.3082,28.339,29900.0
2015-03-17 15:20:00,36.8,36.84,36.8,36.81,43600.0,28.339,28.3698,28.339,28.3467,43600.0
2015-03-17 15:25:00,36.81,36.84,36.8,36.84,47400.0,28.3467,28.3698,28.339,28.3698,47400.0
2015-03-17 15:30:00,36.83,36.86,36.83,36.84,31600.0,28.3621,28.3852,28.3621,28.3698,31600.0
2015-03-17 15:35:00,36.84,36.87,36.84,36.84,43900.0,28.3698,28.3929,28.3698,28.3698,43900.0
2015-03-17 15:40:00,36.85,36.85,36.8,36.8,19900.0,28.3775,28.3775,28.339,28.339,19900.0
2015-03-17 15:45:00,36.8,36.85,36.8,36.83,37700.0,28.339,28.3775,28.339,28.3621,37700.0
2015-03-17 15:50:00,36.84,36.84,36.8,36.8,74100.0,28.3698,28.3698,28.339,28.339,74100.0
2015-03-17 15:55:00,36.8,36.81,36.74,36.77,359100.0,28.339,28.3467,28.2927,28.3159,359100.0
2015-03-18 09:30:00,36.78,36.99,36.53,36.67,36400.0,28.3236,28.4853,28.131,28.2388,36400.0
2015-03-18 09:35:00,36.73,36.8,36.69,36.71,7600.0,28.285,28.339,28.2542,28.2696,7600.0
2015-03-18 09:40:00,36.71,36.72,36.62,36.7,30300.0,28.2696,28.2773,28.2003,28.2619,30300.0
2015-03-18 09:45:00,36.7,36.71,36.65,36.7,56300.0,28.2619,28.2696,28.2234,28.2619,56300.0
2015-03-18 09:50:00,36.69,36.69,36.63,36.64,13800.0,28.2542,28.2542,28.208,28.2157,13800.0
2015-03-18 09:55:00,36.63,36.68,36.61,36.68,22800.0,28.208,28.2465,28.1926,28.2465,22800.0
2015-03-18 10:00:00,36.69,36.72,36.57,36.7,118100.0,28.2542,28.2773,28.1618,28.2619,118100.0
2015-03-18 10:05:00,36.69,36.75,36.69,36.73,10900.0,28.2542,28.3004,28.2542,28.285,10900.0
2015-03-18 10:10:00,36.72,36.73,36.67,36.69,11300.0,28.2773,28.285,28.2388,28.2542,11300.0
2015-03-18 10:15:00,36.7,36.73,36.69,36.7,31000.0,28.2619,28.285,28.2542,28.2619,31000.0
2015-03-18 10:20:00,36.7,36.77,36.7,36.77,11200.0,28.2619,28.3159,28.2619,28.3159,11200.0
2015-03-18 10:25:00,36.77,36.78,36.75,36.76,14000.0,28.3159,28.3236,28.3004,28.3082,14000.0
2015-03-18 10:30:00,36.76,36.76,36.69,36.69,13700.0,28.3082,28.3082,28.2542,28.2542,13700.0
2015-03-18 10:35:00,36.69,36.71,36.67,36.68,26300.0,28.2542,28.2696,28.2388,28.2465,26300.0
2015-03-18 10:40:00,36.68,36.68,36.66,36.68,14200.0,28.2465,28.2465,28.2311,28.2465,14200.0
2015-03-18 10:45:00,36.69,36.7,36.67,36.7,99100.0,28.2542,28.2619,28.2388,28.2619,99100.0
2015-03-18 10:50:00,36.7,36.78,36.68,36.76,30900.0,28.2619,28.3236,28.2465,28.3082,30900.0
2015-03-18 10:55:00,36.77,36.79,36.75,36.79,10600.0,28.3159,28.3313,28.3004,28.3313,10600.0
2015-03-18 11:00:00,36.8,36.82,36.76,36.76,10400.0,28.339,28.3544,28.3082,28.3082,10400.0
2015-03-18 11:05:00,36.76,36.82,36.76,36.82,6900.0,28.3082,28.3544,28.3082,28.3544,6900.0
2015-03-18 11:10:00,36.81,36.81,36.77,36.77,9200.0,28.3467,28.3467,28.3159,28.3159,9200.0
2015-03-18 11:15:00,36.77,36.83,36.75,36.82,21500.0,28.3159,28.3621,28.3004,28.3544,21500.0
2015-03-18 11:20:00,36.81,36.83,36.79,36.81,17200.0,28.3467,28.3621,28.3313,28.3467,17200.0
2015-03-18 11:25:00,36.82,36.82,36.74,36.75,41500.0,28.3544,28.3544,28.2927,28.3004,41500.0
2015-03-18 11:30:00,36.76,36.77,36.76,36.77,16500.0,28.3082,28.3159,28.3082,28.3159,16500.0
2015-03-18 11:35:00,36.77,36.77,36.74,36.75,87700.0,28.3159,28.3159,28.2927,28.3004,87700.0
2015-03-18 11:40:00,36.75,36.76,36.74,36.76,28100.0,28.3004,28.3082,28.2927,28.3082,28100.0
2015-03-18 11:45:00,36.75,36.76,36.73,36.74,30100.0,28.3004,28.3082,28.285,28.2927,30100.0
2015-03-18 11:50:00,36.75,36.75,36.72,36.73,67500.0,28.3004,28.3004,28.2773,28.285,67500.0
2015-03-18 11:55:00,36.72,36.74,36.71,36.72,29100.0,28.2773,28.2927,28.2696,28.2773,29100.0
2015-03-18 12:00:00,36.72,36.75,36.7,36.75,41200.0,28.2773,28.3004,28.2619,28.3004,41200.0
2015-03-18 12:05:00,36.73,36.74,36.69,36.7,81300.0,28.285,28.2927,28.2542,28.2619,81300.0
2015-03-18 12:10:00,36.7,36.72,36.69,36.71,65000.0,28.2619,28.2773,28.2542,28.2696,65000.0
2015-03-18 12:15:00,36.72,36.72,36.67,36.68,72500.0,28.2773,28.2773,28.2388,28.2465,72500.0
2015-03-18 12:20:00,36.67,36.69,36.65,36.69,22700.0,28.2388,28.2542,28.2234,28.2542,22700.0
2015-03-18 12:25:00,36.69,36.72,36.69,36.7,15400.0,28.2542,28.2773,28.2542,28.2619,15400.0
2015-03-18 12:30:00,36.72,36.79,36.71,36.77,25900.0,28.2773,28.3313,28.2696,28.3159,25900.0
2015-03-18 12:35:00,36.78,36.8,36.77,36.77,9700.0,28.3236,28.339,28.3159,28.3159,9700.0
2015-03-18 12:40:00,36.77,36.78,36.75,36.75,8800.0,28.3159,28.3236,28.3004,28.3004,8800.0
2015-03-18 12:45:00,36.76,36.78,36.74,36.74,15000.0,28.3082,28.3236,28.2927,28.2927,15000.0
2015-03-18 12:50:00,36.74,36.77,36.74,36.75,29000.0,28.2927,28.3159,28.2927,28.3004,29000.0
2015-03-18 12:55:00,36.74,36.77,36.72,36.73,19900.0,28.2927,28.3159,28.2773,28.285,19900.0
2015-03-18 13:00:00,36.74,36.77,36.72,36.76,21200.0,28.2927,28.3159,28.2773,28.3082,21200.0
2015-03-18 13:05:00,36.75,36.77,36.73,36.75,32700.0,28.3004,28.3159,28.285,28.3004,32700.0
2015-03-18 13:10:00,36.76,36.77,36.74,36.76,25800.0,28.3082,28.3159,28.2927,28.3082,25800.0
2015-03-18 13:15:00,36.75,36.77,36.72,36.77,27000.0,28.3004,28.3159,28.2773,28.3159,27000.0
2015-03-18 13:20:00,36.77,36.77,36.73,36.75,12800.0,28.3159,28.3159,28.285,28.3004,12800.0
2015-03-18 13:25:00,36.75,36.77,36.73,36.75,28000.0,28.3004,28.3159,28.285,28.3004,28000.0
2015-03-18 13:30:00,36.75,36.77,36.74,36.77,30700.0,28.3004,28.3159,28.2927,28.3159,30700.0
2015-03-18 13:35:00,36.77,36.77,36.67,36.69,36000.0,28.3159,28.3159,28.2388,28.2542,36000.0
2015-03-18 13:40:00,36.7,36.71,36.67,36.7,16000.0,28.2619,28.2696,28.2388,28.2619,16000.0
2015-03-18 13:45:00,36.7,36.71,36.67,36.7,21700.0,28.2619,28.2696,28.2388,28.2619,21700.0
2015-03-18 13:50:00,36.7,36.73,36.67,36.72,25200.0,28.2619,28.285,28.2388,28.2773,25200.0
2015-03-18 13:55:00,36.71,36.74,36.7,36.72,29200.0,28.2696,28.2927,28.2619,28.2773,29200.0
2015-03-18 14:00:00,36.73,37.14,36.69,37.04,79000.0,28.285,28.6008,28.2542,28.5238,79000.0
2015-03-18 14:05:00,37.02,37.09,36.95,36.98,46800.0,28.5084,28.5623,28.4545,28.4776,46800.0
2015-03-18 14:10:00,36.99,37.1,36.96,37.1,38000.0,28.4853,28.57,28.4622,28.57,38000.0
2015-03-18 14:15:00,37.1,37.26,37.09,37.21,63400.0,28.57,28.6932,28.5623,28.6547,63400.0
2015-03-18 14:20:00,37.21,37.24,37.07,37.11,76900.0,28.6547,28.6778,28.5469,28.5777,76900.0
2015-03-18 14:25:00,37.12,37.2,37.1,37.2,25700.0,28.5854,28.647,28.57,28.647,25700.0
2015-03-18 14:30:00,37.2,37.3,37.2,37.26,29500.0,28.647,28.724,28.647,28.6932,29500.0
2015-03-18 14:35:00,37.25,37.33,37.24,37.31,58900.0,28.6855,28.7471,28.6778,28.7317,58900.0
2015-03-18 14:40:00,37.31,37.34,37.27,37.31,37100.0,28.7317,28.7548,28.7009,28.7317,37100.0
2015-03-18 14:45:00,37.31,37.34,37.27,37.29,42000.0,28.7317,28.7548,28.7009,28.7163,42000.0
2015-03-18 14:50:00,37.29,37.35,37.27,37.34,44200.0,28.7163,28.7625,28.7009,28.7548,44200.0
2015-03-18 14:55:00,37.34,37.37,37.3,37.36,43000.0,28.7548,28.7779,28.724,28.7702,43000.0
2015-03-18 15:00:00,37.37,37.47,37.34,37.45,53600.0,28.7779,28.8549,28.7548,28.8395,53600.0
2015-03-18 15:05:00,37.45,37.45,37.42,37.45,29600.0,28.8395,28.8395,28.8164,28.8395,29600.0
2015-03-18 15:10:00,37.45,37.48,37.42,37.47,38100.0,28.8395,28.8626,28.8164,28.8549,38100.0
2015-03-18 15:15:00,37.48,37.55,37.46,37.5,37700.0,28.8626,28.9165,28.8472,28.878,37700.0
2015-03-18 15:20:00,37.5,37.56,37.47,37.48,133900.0,28.878,28.9242,28.8549,28.8626,133900.0
2015-03-18 15:25:00,37.49,37.49,37.39,37.4,49100.0,28.8703,28.8703,28.7933,28.801,49100.0
2015-03-18 15:30:00,37.4,37.42,37.34,37.37,44500.0,28.801,28.8164,28.7548,28.7779,44500.0
2015-03-18 15:35:00,37.38,37.39,37.33,37.35,53300.0,28.7856,28.7933,28.7471,28.7625,53300.0
2015-03-18 15:40:00,37.36,37.36,37.3,37.33,61200.0,28.7702,28.7702,28.724,28.7471,61200.0
2015-03-18 15:45:00,37.34,37.35,37.28,37.28,60400.0,28.7548,28.7625,28.7086,28.7086,60400.0
2015-03-18 15:50:00,37.29,37.33,37.26,37.3,79400.0,28.7163,28.7471,28.6932,28.724,79400.0
2015-03-18 15:55:00,37.3,37.32,37.28,37.3,84300.0,28.724,28.7394,28.7086,28.724,84300.0
2015-03-19 09:30:00,37.28,37.42,37.16,37.3,80300.0,28.7086,28.8164,28.6162,28.724,80300.0
2015-03-19 09:35:00,37.34,37.37,37.05,37.06,19300.0,28.7548,28.7779,28.5315,28.5392,19300.0
2015-03-19 09:40:00,37.06,37.07,36.83,36.84,19100.0,28.5392,28.5469,28.3621,28.3698,19100.0
2015-03-19 09:45:00,36.82,36.85,36.76,36.78,52700.0,28.3544,28.3775,28.3082,28.3236,52700.0
2015-03-19 09:50:00,36.78,36.86,36.78,36.81,27700.0,28.3236,28.3852,28.3236,28.3467,27700.0
2015-03-19 09:55:00,36.81,36.86,36.79,36.86,37100.0,28.3467,28.3852,28.3313,28.3852,37100.0
2015-03-19 10:00:00,36.88,36.93,36.83,36.85,35200.0,28.4006,28.4391,28.3621,28.3775,35200.0
2015-03-19 10:05:00,36.88,36.9,36.84,36.9,26700.0,28.4006,28.416,28.3698,28.416,26700.0
2015-03-19 10:10:00,36.89,36.98,36.88,36.98,26900.0,28.4083,28.4776,28.4006,28.4776,26900.0
2015-03-19 10:15:00,36.99,37.03,36.97,36.99,41000.0,28.4853,28.5161,28.4699,28.4853,41000.0
2015-03-19 10:20:00,36.99,36.99,36.93,36.93,12500.0,28.4853,28.4853,28.4391,28.4391,12500.0
2015-03-19 10:25:00,36.93,36.93,36.86,36.86,42100.0,28.4391,28.4391,28.3852,28.3852,42100.0
2015-03-19 10:30:00,36.87,36.95,36.87,36.94,26400.0,28.3929,28.4545,28.3929,28.4468,26400.0
2015-03-19 10:35:00,36.94,36.94,36.91,36.91,20300.0,28.4468,28.4468,28.4237,28.4237,20300.0
2015-03-19 10:40:00,36.91,36.92,36.88,36.9,44100.0,28.4237,28.4314,28.4006,28.416,44100.0
2015-03-19 10:45:00,36.89,36.94,36.87,36.87,45500.0,28.4083,28.4468,28.3929,28.3929,45500.0
2015-03-19 10:50:00,36.87,36.91,36.84,36.91,28400.0,28.3929,28.4237,28.3698,28.4237,28400.0
2015-03-19 10:55:00,36.91,36.91,36.82,36.85,54600.0,28.4237,28.4237,28.3544,28.3775,54600.0
2015-03-19 11:00:00,36.84,36.85,36.82,36.83,29600.0,28.3698,28.3775,28.3544,28.3621,29600.0
2015-03-19 11:05:00,36.82,36.86,36.77,36.77,41300.0,28.3544,28.3852,28.3159,28.3159,41300.0
2015-03-19 11:10:00,36.78,36.82,36.77,36.82,19000.0,28.3236,28.3544,28.3159,28.3544,19000.0
2015-03-19 11:15:00,36.83,36.85,36.81,36.82,33300.0,28.3621,28.3775,28.3467,28.3544,33300.0
2015-03-19 11:20:00,36.83,36.84,36.81,36.82,17000.0,28.3621,28.3698,28.3467,28.3544,17000.0
2015-03-19 11:25:00,36.81,36.82,36.74,36.75,20400.0,28.3467,28.3544,28.2927,28.3004,20400.0
2015-03-19 11:30:00,36.74,36.76,36.7,36.74,39400.0,28.2927,28.3082,28.2619,28.2927,39400.0
2015-03-19 11:35:00,36.75,36.77,36.73,36.75,57200.0,28.3004,28.3159,28.285,28.3004,57200.0
2015-03-19 11:40:00,36.75,36.75,36.71,36.71,20800.0,28.3004,28.3004,28.2696,28.2696,20800.0
2015-03-19 11:45:00,36.71,36.71,36.64,36.66,39400.0,28.2696,28.2696,28.2157,28.2311,39400.0
2015-03-19 11:50:00,36.67,36.67,36.65,36.66,20400.0,28.2388,28.2388,28.2234,28.2311,20400.0
2015-03-19 11:55:00,36.66,36.73,36.66,36.72,42000.0,28.2311,28.285,28.2311,28.2773,42000.0
2015-03-19 12:00:00,36.72,36.76,36.71,36.71,33200.0,28.2773,28.3082,28.2696,28.2696,33200.0
2015-03-19 12:05:00,36.71,36.75,36.71,36.75,6900.0,28.2696,28.3004,28.2696,28.3004,6900.0
2015-03-19 12:10:00,36.75,36.75,36.7,36.7,13600.0,28.3004,28.3004,28.2619,28.2619,13600.0
2015-03-19 12:15:00,36.7,36.73,36.7,36.72,28800.0,28.2619,28.285,28.2619,28.2773,28800.0
2015-03-19 12:20:00,36.72,36.73,36.7,36.71,24500.0,28.2773,28.285,28.2619,28.2696,24500.0
2015-03-19 12:25:00,36.71,36.73,36.7,36.73,12100.0,28.2696,28.285,28.2619,28.285,12100.0
2015-03-19 12:30:00,36.73,36.73,36.69,36.7,24900.0,28.285,28.285,28.2542,28.2619,24900.0
2015-03-19 12:35:00,36.7,36.7,36.64,36.66,23900.0,28.2619,28.2619,28.2157,28.2311,23900.0
2015-03-19 12:40:00,36.66,36.68,36.65,36.68,25900.0,28.2311,28.2465,28.2234,28.2465,25900.0
2015-03-19 12:45:00,36.69,36.72,36.68,36.72,60300.0,28.2542,28.2773,28.2465,28.2773,60300.0
2015-03-19 12:50:00,36.72,36.73,36.69,36.71,67100.0,28.2773,28.285,28.2542,28.2696,67100.0
2015-03-19 12:55:00,36.71,36.74,36.7,36.74,16900.0,28.2696,28.2927,28.2619,28.2927,16900.0
2015-03-19 13:00:00,36.75,36.75,36.67,36.69,48000.0,28.3004,28.3004,28.2388,28.2542,48000.0
2015-03-19 13:05:00,36.69,36.73,36.68,36.73,15900.0,28.2542,28.285,28.2465,28.285,15900.0
2015-03-19 13:10:00,36.73,36.75,36.72,36.73,24700.0,28.285,28.3004,28.2773,28.285,24700.0
2015-03-19 13:15:00,36.72,36.79,36.72,36.79,17100.0,28.2773,28.3313,28.2773,28.3313,17100.0
2015-03-19 13:20:00,36.78,36.85,36.75,36.83,55900.0,28.3236,28.3775,28.3004,28.3621,55900.0
2015-03-19 13:25:00,36.84,36.84,36.8,36.8,17400.0,28.3698,28.3698,28.339,28.339,17400.0
2015-03-19 13:30:00,36.8,36.8,36.77,36.77,15500.0,28.339,28.339,28.3159,28.3159,15500.0
2015-03-19 13:35:00,36.77,36.78,36.74,36.76,36500.0,28.3159,28.3236,28.2927,28.3082,36500.0
2015-03-19 13:40:00,36.75,36.83,36.75,36.82,30300.0,28.3004,28.3621,28.3004,28.3544,30300.0
2015-03-19 13:45:00,36.82,36.83,36.78,36.79,17600.0,28.3544,28.3621,28.3236,28.3313,17600.0
2015-03-19 13:50:00,36.78,36.78,36.74,36.75,28600.0,28.3236,28.3236,28.2927,28.3004,28600.0
2015-03-19 13:55:00,36.75,36.76,36.73,36.73,75100.0,28.3004,28.3082,28.285,28.285,75100.0
2015-03-19 14:00:00,36.73,36.77,36.73,36.75,28400.0,28.285,28.3159,28.285,28.3004,28400.0
2015-03-19 14:05:00,36.75,36.82,36.75,36.81,20400.0,28.3004,28.3544,28.3004,28.3467,20400.0
2015-03-19 14:10:00,36.81,36.81,36.75,36.77,28300.0,28.3467,28.3467,28.3004,28.3159,28300.0
2015-03-19 14:15:00,36.78,36.8,36.76,36.77,19600.0,28.3236,28.339,28.3082,28.3159,19600.0
2015-03-19 14:20:00,36.76,36.79,36.74,36.79,60500.0,28.3082,28.3313,28.2927,28.3313,60500.0
2015-03-19 14:25:00,36.79,36.79,36.76,36.79,30500.0,28.3313,28.3313,28.3082,28.3313,30500.0
2015-03-19 14:30:00,36.79,36.82,36.76,36.76,33800.0,28.3313,28.3544,28.3082,28.3082,33800.0
2015-03-19 14:35:00,36.76,36.77,36.75,36.76,20000.0,28.3082,28.3159,28.3004,28.3082,20000.0
2015-03-19 14:40:00,36.76,36.77,36.75,36.75,39500.0,28.3082,28.3159,28.3004,28.3004,39500.0
2015-03-19 14:45:00,36.75,36.81,36.75,36.81,42100.0,28.3004,28.3467,28.3004,28.3467,42100.0
2015-03-19 14:50:00,36.81,36.82,36.79,36.79,27400.0,28.3467,28.3544,28.3313,28.3313,27400.0
2015-03-19 14:55:00,36.79,36.81,36.78,36.81,34400.0,28.3313,28.3467,28.3236,28.3467,34400.0
2015-03-19 15:00:00,36.81,36.81,36.77,36.79,35000.0,28.3467,28.3467,28.3159,28.3313,35000.0
2015-03-19 15:05:00,36.79,36.79,36.74,36.74,44600.0,28.3313,28.3313,28.2927,28.2927,44600.0
2015-03-19 15:10:00,36.75,36.79,36.74,36.79,81500.0,28.3004,28.3313,28.2927,28.3313,81500.0
2015-03-19 15:15:00,36.79,36.81,36.77,36.79,53700.0,28.3313,28.3467,28.3159,28.3313,53700.0
2015-03-19 15:20:00,36.79,36.8,36.74,36.75,55600.0,28.3313,28.339,28.2927,28.3004,55600.0
2015-03-19 15:25:00,36.76,36.8,36.75,36.77,50300.0,28.3082,28.339,28.3004,28.3159,50300.0
2015-03-19 15:30:00,36.77,36.79,36.74,36.77,53200.0,28.3159,28.3313,28.2927,28.3159,53200.0
2015-03-19 15:35:00,36.77,36.78,36.74,36.76,81600.0,28.3159,28.3236,28.2927,28.3082,81600.0
2015-03-19 15:40:00,36.76,36.77,36.73,36.73,96400.0,28.3082,28.3159,28.285,28.285,96400.0
2015-03-19 15:45:00,36.73,36.76,36.73,36.75,46400.0,28.285,28.3082,28.285,28.3004,46400.0
2015-03-19 15:50:00,36.75,36.76,36.67,36.7,194000.0,28.3004,28.3082,28.2388,28.2619,194000.0
2015-03-19 15:55:00,36.7,36.72,36.68,36.71,267900.0,28.2619,28.2773,28.2465,28.2696,267900.0
2015-03-20 09:30:00,36.9,36.97,36.72,36.77,532900.0,28.416,28.4699,28.2773,28.3159,532900.0
2015-03-20 09:35:00,36.77,36.78,36.71,36.75,26100.0,28.3159,28.3236,28.2696,28.3004,26100.0
2015-03-20 09:40:00,36.76,36.82,36.7,36.7,33200.0,28.3082,28.3544,28.2619,28.2619,33200.0
2015-03-20 09:45:00,36.7,36.89,36.7,36.81,21400.0,28.2619,28.4083,28.2619,28.3467,21400.0
2015-03-20 09:50:00,36.82,36.92,36.82,36.85,38000.0,28.3544,28.4314,28.3544,28.3775,38000.0
2015-03-20 09:55:00,36.85,36.88,36.79,36.81,21100.0,28.3775,28.4006,28.3313,28.3467,21100.0
2015-03-20 10:00:00,36.82,36.88,36.81,36.86,49100.0,28.3544,28.4006,28.3467,28.3852,49100.0
2015-03-20 10:05:00,36.87,36.88,36.84,36.87,35500.0,28.3929,28.4006,28.3698,28.3929,35500.0
2015-03-20 10:10:00,36.86,36.92,36.84,36.9,50200.0,28.3852,28.4314,28.3698,28.416,50200.0
2015-03-20 10:15:00,36.89,36.91,36.88,36.9,41600.0,28.4083,28.4237,28.4006,28.416,41600.0
2015-03-20 10:20:00,36.9,36.99,36.9,36.95,57000.0,28.416,28.4853,28.416,28.4545,57000.0
2015-03-20 10:25:00,36.95,36.95,36.94,36.94,17600.0,28.4545,28.4545,28.4468,28.4468,17600.0
2015-03-20 10:30:00,36.95,36.98,36.94,36.95,22600.0,28.4545,28.4776,28.4468,28.4545,22600.0
2015-03-20 10:35:00,36.95,37.0,36.94,36.99,31200.0,28.4545,28.493,28.4468,28.4853,31200.0
2015-03-20 10:40:00,36.99,37.08,36.97,37.05,94300.0,28.4853,28.5546,28.4699,28.5315,94300.0
2015-03-20 10:45:00,37.05,37.06,36.98,36.99,21200.0,28.5315,28.5392,28.4776,28.4853,21200.0
2015-03-20 10:50:00,36.99,37.05,36.98,37.04,22600.0,28.4853,28.5315,28.4776,28.5238,22600.0
2015-03-20 10:55:00,37.04,37.05,37.03,37.04,15300.0,28.5238,28.5315,28.5161,28.5238,15300.0
2015-03-20 11:00:00,37.05,37.15,37.04,37.13,24500.0,28.5315,28.6085,28.5238,28.5931,24500.0
2015-03-20 11:05:00,37.13,37.16,37.13,37.15,17700.0,28.5931,28.6162,28.5931,28.6085,17700.0
2015-03-20 11:10:00,37.15,37.17,37.13,37.14,18200.0,28.6085,28.6239,28.5931,28.6008,18200.0
2015-03-20 11:15:00,37.14,37.18,37.14,37.14,13400.0,28.6008,28.6316,28.6008,28.6008,13400.0
2015-03-20 11:20:00,37.14,37.16,37.13,37.15,13700.0,28.6008,28.6162,28.5931,28.6085,13700.0
2015-03-20 11:25:00,37.17,37.18,37.15,37.18,9200.0,28.6239,28.6316,28.6085,28.6316,9200.0
2015-03-20 11:30:00,37.18,37.19,37.13,37.15,24100.0,28.6316,28.6393,28.5931,28.6085,24100.0
2015-03-20 11:35:00,37.15,37.17,37.14,37.14,11200.0,28.6085,28.6239,28.6008,28.6008,11200.0
2015-03-20 11:40:00,37.14,37.19,37.14,37.16,14600.0,28.6008,28.6393,28.6008,28.6162,14600.0
2015-03-20 11:45:00,37.16,37.16,37.15,37.16,9800.0,28.6162,28.6162,28.6085,28.6162,9800.0
2015-03-20 11:50:00,37.16,37.2,37.16,37.2,28900.0,28.6162,28.647,28.6162,28.647,28900.0
2015-03-20 11:55:00,37.21,37.23,37.19,37.23,22000.0,28.6547,28.6701,28.6393,28.6701,22000.0
2015-03-20 12:00:00,37.22,37.24,37.22,37.24,8300.0,28.6624,28.6778,28.6624,28.6778,8300.0
2015-03-20 12:05:00,37.23,37.23,37.21,37.22,66100.0,28.6701,28.6701,28.6547,28.6624,66100.0
2015-03-20 12:10:00,37.23,37.27,37.21,37.27,18200.0,28.6701,28.7009,28.6547,28.7009,18200.0
2015-03-20 12:15:00,37.28,37.31,37.27,37.3,17600.0,28.7086,28.7317,28.7009,28.724,17600.0
2015-03-20 12:20:00,37.29,37.29,37.24,37.26,15900.0,28.7163,28.7163,28.6778,28.6932,15900.0
2015-03-20 12:25:00,37.26,37.27,37.24,37.27,17100.0,28.6932,28.7009,28.6778,28.7009,17100.0
2015-03-20 12:30:00,37.28,37.33,37.28,37.32,13300.0,28.7086,28.7471,28.7086,28.7394,13300.0
2015-03-20 12:35:00,37.32,37.33,37.29,37.29,9400.0,28.7394,28.7471,28.7163,28.7163,9400.0
2015-03-20 12:40:00,37.3,37.31,37.29,37.31,14800.0,28.724,28.7317,28.7163,28.7317,14800.0
2015-03-20 12:45:00,37.3,37.32,37.29,37.32,15900.0,28.724,28.7394,28.7163,28.7394,15900.0
2015-03-20 12:50:00,37.33,37.37,37.32,37.37,15400.0,28.7471,28.7779,28.7394,28.7779,15400.0
2015-03-20 12:55:00,37.37,37.4,37.36,37.4,15600.0,28.7779,28.801,28.7702,28.801,15600.0
2015-03-20 13:00:00,37.4,37.42,37.38,37.42,13100.0,28.801,28.8164,28.7856,28.8164,13100.0
2015-03-20 13:05:00,37.42,37.43,37.41,37.41,9800.0,28.8164,28.8241,28.8087,28.8087,9800.0
2015-03-20 13:10:00,37.41,37.43,37.41,37.42,11600.0,28.8087,28.8241,28.8087,28.8164,11600.0
2015-03-20 13:15:00,37.42,37.44,37.41,37.43,14400.0,28.8164,28.8318,28.8087,28.8241,14400.0
2015-03-20 13:20:00,37.43,37.43,37.37,37.37,47700.0,28.8241,28.8241,28.7779,28.7779,47700.0
2015-03-20 13:25:00,37.37,37.4,37.36,37.37,11500.0,28.7779,28.801,28.7702,28.7779,11500.0
2015-03-20 13:30:00,37.38,37.41,37.38,37.41,11600.0,28.7856,28.8087,28.7856,28.8087,11600.0
2015-03-20 13:35:00,37.4,37.42,37.39,37.41,10400.0,28.801,28.8164,28.7933,28.8087,10400.0
2015-03-20 13:40:00,37.41,37.44,37.41,37.42,17600.0,28.8087,28.8318,28.8087,28.8164,17600.0
2015-03-20 13:45:00,37.43,37.46,37.43,37.44,28700.0,28.8241,28.8472,28.8241,28.8318,28700.0
2015-03-20 13:50:00,37.44,37.45,37.42,37.42,12300.0,28.8318,28.8395,28.8164,28.8164,12300.0
2015-03-20 13:55:00,37.42,37.44,37.42,37.43,15300.0,28.8164,28.8318,28.8164,28.8241,15300.0
2015-03-20 14:00:00,37.43,37.45,37.43,37.43,9500.0,28.8241,28.8395,28.8241,28.8241,9500.0
2015-03-20 14:05:00,37.44,37.47,37.43,37.47,23800.0,28.8318,28.8549,28.8241,28.8549,23800.0
2015-03-20 14:10:00,37.46,37.46,37.43,37.43,14200.0,28.8472,28.8472,28.8241,28.8241,14200.0
2015-03-20 14:15:00,37.44,37.44,37.4,37.4,27800.0,28.8318,28.8318,28.801,28.801,27800.0
2015-03-20 14:20:00,37.4,37.42,37.39,37.42,18400.0,28.801,28.8164,28.7933,28.8164,18400.0
2015-03-20 14:25:00,37.42,37.43,37.38,37.41,49600.0,28.8164,28.8241,28.7856,28.8087,49600.0
2015-03-20 14:30:00,37.41,37.43,37.4,37.43,15900.0,28.8087,28.8241,28.801,28.8241,15900.0
2015-03-20 14:35:00,37.44,37.47,37.44,37.47,8200.0,28.8318,28.8549,28.8318,28.8549,8200.0
2015-03-20 14:40:00,37.47,37.47,37.44,37.46,15600.0,28.8549,28.8549,28.8318,28.8472,15600.0
2015-03-20 14:45:00,37.45,37.46,37.42,37.44,13400.0,28.8395,28.8472,28.8164,28.8318,13400.0
2015-03-20 14:50:00,37.45,37.46,37.43,37.45,19900.0,28.8395,28.8472,28.8241,28.8395,19900.0
2015-03-20 14:55:00,37.45,37.5,37.45,37.49,32700.0,28.8395,28.878,28.8395,28.8703,32700.0
2015-03-20 15:00:00,37.49,37.49,37.44,37.44,25600.0,28.8703,28.8703,28.8318,28.8318,25600.0
2015-03-20 15:05:00,37.45,37.46,37.44,37.45,14300.0,28.8395,28.8472,28.8318,28.8395,14300.0
2015-03-20 15:10:00,37.46,37.46,37.38,37.38,36400.0,28.8472,28.8472,28.7856,28.7856,36400.0
2015-03-20 15:15:00,37.39,37.4,37.31,37.32,66400.0,28.7933,28.801,28.7317,28.7394,66400.0
2015-03-20 15:20:00,37.32,37.33,37.29,37.32,52400.0,28.7394,28.7471,28.7163,28.7394,52400.0
2015-03-20 15:25:00,37.32,37.36,37.3,37.36,31400.0,28.7394,28.7702,28.724,28.7702,31400.0
2015-03-20 15:30:00,37.36,37.4,37.35,37.38,50200.0,28.7702,28.801,28.7625,28.7856,50200.0
2015-03-20 15:35:00,37.38,37.41,37.34,37.41,49200.0,28.7856,28.8087,28.7548,28.8087,49200.0
2015-03-20 15:40:00,37.41,37.42,37.38,37.41,44600.0,28.8087,28.8164,28.7856,28.8087,44600.0
2015-03-20 15:45:00,37.41,37.43,37.4,37.41,91200.0,28.8087,28.8241,28.801,28.8087,91200.0
2015-03-20 15:50:00,37.41,37.41,37.33,37.34,118700.0,28.8087,28.8087,28.7471,28.7548,118700.0
2015-03-20 15:55:00,37.33,37.34,37.32,37.33,149300.0,28.7471,28.7548,28.7394,28.7471,149300.0
2015-03-23 09:30:00,36.52,36.75,36.52,36.66,85700.0,28.1233,28.3004,28.1233,28.2311,85700.0
2015-03-23 09:35:00,36.68,36.7,36.6,36.7,60900.0,28.2465,28.2619,28.1849,28.2619,60900.0
2015-03-23 09:40:00,36.7,36.84,36.67,36.79,42900.0,28.2619,28.3698,28.2388,28.3313,42900.0
2015-03-23 09:45:00,36.8,36.8,36.67,36.76,43300.0,28.339,28.339,28.2388,28.3082,43300.0
2015-03-23 09:50:00,36.76,36.77,36.71,36.77,23400.0,28.3082,28.3159,28.2696,28.3159,23400.0
2015-03-23 09:55:00,36.76,36.76,36.65,36.66,57900.0,28.3082,28.3082,28.2234,28.2311,57900.0
2015-03-23 10:00:00,36.66,36.69,36.6,36.6,138400.0,28.2311,28.2542,28.1849,28.1849,138400.0
2015-03-23 10:05:00,36.6,36.68,36.59,36.68,39300.0,28.1849,28.2465,28.1772,28.2465,39300.0
2015-03-23 10:10:00,36.67,36.69,36.65,36.67,111600.0,28.2388,28.2542,28.2234,28.2388,111600.0
2015-03-23 10:15:00,36.67,36.67,36.43,36.47,63600.0,28.2388,28.2388,28.054,28.0848,63600.0
2015-03-23 10:20:00,36.46,36.58,36.42,36.58,81400.0,28.0771,28.1695,28.0463,28.1695,81400.0
2015-03-23 10:25:00,36.58,36.59,36.51,36.51,28500.0,28.1695,28.1772,28.1156,28.1156,28500.0
2015-03-23 10:30:00,36.5,36.53,36.5,36.51,27300.0,28.1079,28.131,28.1079,28.1156,27300.0
2015-03-23 10:35:00,36.51,36.54,36.49,36.52,28400.0,28.1156,28.1387,28.1002,28.1233,28400.0
2015-03-23 10:40:00,36.52,36.55,36.51,36.55,44400.0,28.1233,28.1464,28.1156,28.1464,44400.0
2015-03-23 10:45:00,36.55,36.57,36.47,36.47,69600.0,28.1464,28.1618,28.0848,28.0848,69600.0
2015-03-23 10:50:00,36.47,36.52,36.47,36.52,43600.0,28.0848,28.1233,28.0848,28.1233,43600.0
2015-03-23 10:55:00,36.52,36.53,36.5,36.51,32400.0,28.1233,28.131,28.1079,28.1156,32400.0
2015-03-23 11:00:00,36.51,36.58,36.49,36.57,36400.0,28.1156,28.1695,28.1002,28.1618,36400.0
2015-03-23 11:05:00,36.56,36.62,36.56,36.6,24700.0,28.1541,28.2003,28.1541,28.1849,24700.0
2015-03-23 11:10:00,36.61,36.66,36.59,36.64,30300.0,28.1926,28.2311,28.1772,28.2157,30300.0
2015-03-23 11:15:00,36.65,36.67,36.61,36.66,21700.0,28.2234,28.2388,28.1926,28.2311,21700.0
2015-03-23 11:20:00,36.66,36.7,36.66,36.69,73700.0,28.2311,28.2619,28.2311,28.2542,73700.0
2015-03-23 11:25:00,36.69,36.7,36.64,36.64,48500.0,28.2542,28.2619,28.2157,28.2157,48500.0
2015-03-23 11:30:00,36.63,36.65,36.6,36.61,33900.0,28.208,28.2234,28.1849,28.1926,33900.0
2015-03-23 11:35:00,36.61,36.63,36.59,36.62,37000.0,28.1926,28.208,28.1772,28.2003,37000.0
2015-03-23 11:40:00,36.62,36.65,36.61,36.61,20300.0,28.2003,28.2234,28.1926,28.1926,20300.0
2015-03-23 11:45:00,36.6,36.61,36.54,36.56,67800.0,28.1849,28.1926,28.1387,28.1541,67800.0
2015-03-23 11:50:00,36.55,36.62,36.51,36.62,110800.0,28.1464,28.2003,28.1156,28.2003,110800.0
2015-03-23 11:55:00,36.62,36.68,36.61,36.67,29400.0,28.2003,28.2465,28.1926,28.2388,29400.0
2015-03-23 12:00:00,36.67,36.67,36.63,36.64,16100.0,28.2388,28.2388,28.208,28.2157,16100.0
2015-03-23 12:05:00,36.64,36.65,36.61,36.62,16200.0,28.2157,28.2234,28.1926,28.2003,16200.0
2015-03-23 12:10:00,36.61,36.63,36.59,36.61,22200.0,28.1926,28.208,28.1772,28.1926,22200.0
2015-03-23 12:15:00,36.61,36.61,36.58,36.59,14700.0,28.1926,28.1926,28.1695,28.1772,14700.0
2015-03-23 12:20:00,36.59,36.61,36.58,36.59,32200.0,28.1772,28.1926,28.1695,28.1772,32200.0
2015-03-23 12:25:00,36.59,36.61,36.56,36.61,19100.0,28.1772,28.1926,28.1541,28.1926,19100.0
2015-03-23 12:30:00,36.61,36.69,36.59,36.69,22100.0,28.1926,28.2542,28.1772,28.2542,22100.0
2015-03-23 12:35:00,36.69,36.71,36.66,36.67,26300.0,28.2542,28.2696,28.2311,28.2388,26300.0
2015-03-23 12:40:00,36.67,36.7,36.62,36.64,37200.0,28.2388,28.2619,28.2003,28.2157,37200.0
2015-03-23 12:45:00,36.64,36.64,36.6,36.62,7400.0,28.2157,28.2157,28.1849,28.2003,7400.0
2015-03-23 12:50:00,36.62,36.66,36.61,36.65,19100.0,28.2003,28.2311,28.1926,28.2234,19100.0
2015-03-23 12:55:00,36.64,36.69,36.63,36.69,19700.0,28.2157,28.2542,28.208,28.2542,19700.0
2015-03-23 13:00:00,36.69,36.7,36.66,36.69,30200.0,28.2542,28.2619,28.2311,28.2542,30200.0
2015-03-23 13:05:00,36.69,36.69,36.66,36.67,14500.0,28.2542,28.2542,28.2311,28.2388,14500.0
2015-03-23 13:10:00,36.66,36.68,36.63,36.64,33400.0,28.2311,28.2465,28.208,28.2157,33400.0
2015-03-23 13:15:00,36.64,36.66,36.63,36.66,18900.0,28.2157,28.2311,28.208,28.2311,18900.0
2015-03-23 13:20:00,36.66,36.66,36.6,36.6,31400.0,28.2311,28.2311,28.1849,28.1849,31400.0
2015-03-23 13:25:00,36.6,36.62,36.59,36.61,42200.0,28.1849,28.2003,28.1772,28.1926,42200.0
2015-03-23 13:30:00,36.6,36.63,36.59,36.61,27800.0,28.1849,28.208,28.1772,28.1926,27800.0
2015-03-23 13:35:00,36.62,36.63,36.61,36.62,16300.0,28.2003,28.208,28.1926,28.2003,16300.0
2015-03-23 13:40:00,36.62,36.62,36.57,36.61,27100.0,28.2003,28.2003,28.1618,28.1926,27100.0
2015-03-23 13:45:00,36.62,36.63,36.59,36.6,40400.0,28.2003,28.208,28.1772,28.1849,40400.0
2015-03-23 13:50:00,36.6,36.61,36.58,36.59,40300.0,28.1849,28.1926,28.1695,28.1772,40300.0
2015-03-23 13:55:00,36.59,36.66,36.59,36.64,46400.0,28.1772,28.2311,28.1772,28.2157,46400.0
2015-03-23 14:00:00,36.65,36.68,36.64,36.65,15300.0,28.2234,28.2465,28.2157,28.2234,15300.0
2015-03-23 14:05:00,36.65,36.67,36.64,36.66,17100.0,28.2234,28.2388,28.2157,28.2311,17100.0
2015-03-23 14:10:00,36.67,36.7,36.66,36.69,17700.0,28.2388,28.2619,28.2311,28.2542,17700.0
2015-03-23 14:15:00,36.69,36.74,36.69,36.71,13600.0,28.2542,28.2927,28.2542,28.2696,13600.0
2015-03-23 14:20:00,36.7,36.73,36.69,36.73,53000.0,28.2619,28.285,28.2542,28.285,53000.0
2015-03-23 14:25:00,36.73,36.78,36.72,36.76,59100.0,28.285,28.3236,28.2773,28.3082,59100.0
2015-03-23 14:30:00,36.76,36.76,36.68,36.74,42600.0,28.3082,28.3082,28.2465,28.2927,42600.0
2015-03-23 14:35:00,36.73,36.77,36.72,36.76,20900.0,28.285,28.3159,28.2773,28.3082,20900.0
2015-03-23 14:40:00,36.77,36.78,36.76,36.78,12300.0,28.3159,28.3236,28.3082,28.3236,12300.0
2015-03-23 14:45:00,36.77,36.78,36.73,36.73,14300.0,28.3159,28.3236,28.285,28.285,14300.0
2015-03-23 14:50:00,36.73,36.77,36.7,36.77,26400.0,28.285,28.3159,28.2619,28.3159,26400.0
2015-03-23 14:55:00,36.76,36.78,36.74,36.76,22000.0,28.3082,28.3236,28.2927,28.3082,22000.0
2015-03-23 15:00:00,36.76,36.77,36.75,36.75,17800.0,28.3082,28.3159,28.3004,28.3004,17800.0
2015-03-23 15:05:00,36.75,36.76,36.69,36.74,40200.0,28.3004,28.3082,28.2542,28.2927,40200.0
2015-03-23 15:10:00,36.73,36.74,36.67,36.69,19500.0,28.285,28.2927,28.2388,28.2542,19500.0
2015-03-23 15:15:00,36.69,36.7,36.67,36.67,22200.0,28.2542,28.2619,28.2388,28.2388,22200.0
2015-03-23 15:20:00,36.67,36.72,36.67,36.71,17500.0,28.2388,28.2773,28.2388,28.2696,17500.0
2015-03-23 15:25:00,36.7,36.71,36.68,36.69,19800.0,28.2619,28.2696,28.2465,28.2542,19800.0
2015-03-23 15:30:00,36.69,36.7,36.68,36.7,25800.0,28.2542,28.2619,28.2465,28.2619,25800.0
2015-03-23 15:35:00,36.69,36.7,36.67,36.68,28400.0,28.2542,28.2619,28.2388,28.2465,28400.0
2015-03-23 15:40:00,36.69,36.69,36.67,36.68,35700.0,28.2542,28.2542,28.2388,28.2465,35700.0
2015-03-23 15:45:00,36.67,36.7,36.67,36.7,32200.0,28.2388,28.2619,28.2388,28.2619,32200.0
2015-03-23 15:50:00,36.69,36.7,36.64,36.65,114100.0,28.2542,28.2619,28.2157,28.2234,114100.0
2015-03-23 15:55:00,36.65,36.67,36.63,36.64,170500.0,28.2234,28.2388,28.208,28.2157,170500.0
2015-03-24 09:30:00,36.74,36.79,36.52,36.59,106500.0,28.2927,28.3313,28.1233,28.1772,106500.0
2015-03-24 09:35:00,36.59,36.61,36.51,36.53,59500.0,28.1772,28.1926,28.1156,28.131,59500.0
2015-03-24 09:40:00,36.52,36.52,36.3,36.32,61500.0,28.1233,28.1233,27.9539,27.9693,61500.0
2015-03-24 09:45:00,36.32,36.42,36.3,36.42,39800.0,27.9693,28.0463,27.9539,28.0463,39800.0
2015-03-24 09:50:00,36.43,36.55,36.43,36.53,15600.0,28.054,28.1464,28.054,28.131,15600.0
2015-03-24 09:55:00,36.52,36.53,36.42,36.43,11400.0,28.1233,28.131,28.0463,28.054,11400.0
2015-03-24 10:00:00,36.44,36.45,36.33,36.34,39400.0,28.0617,28.0694,27.977,27.9847,39400.0
2015-03-24 10:05:00,36.33,36.44,36.33,36.42,22600.0,27.977,28.0617,27.977,28.0463,22600.0
2015-03-24 10:10:00,36.42,36.42,36.33,36.33,35500.0,28.0463,28.0463,27.977,27.977,35500.0
2015-03-24 10:15:00,36.33,36.35,36.31,36.33,47200.0,27.977,27.9924,27.9616,27.977,47200.0
2015-03-24 10:20:00,36.33,36.34,36.25,36.25,156800.0,27.977,27.9847,27.9154,27.9154,156800.0
2015-03-24 10:25:00,36.25,36.33,36.25,36.29,39700.0,27.9154,27.977,27.9154,27.9462,39700.0
2015-03-24 10:30:00,36.3,36.31,36.27,36.28,24100.0,27.9539,27.9616,27.9308,27.9385,24100.0
2015-03-24 10:35:00,36.28,36.3,36.27,36.28,24100.0,27.9385,27.9539,27.9308,27.9385,24100.0
2015-03-24 10:40:00,36.28,36.31,36.26,36.27,24100.0,27.9385,27.9616,27.9231,27.9308,24100.0
2015-03-24 10:45:00,36.27,36.28,36.25,36.27,122200.0,27.9308,27.9385,27.9154,27.9308,122200.0
2015-03-24 10:50:00,36.26,36.27,36.26,36.26,30200.0,27.9231,27.9308,27.9231,27.9231,30200.0
2015-03-24 10:55:00,36.26,36.26,36.21,36.22,68300.0,27.9231,27.9231,27.8846,27.8923,68300.0
2015-03-24 11:00:00,36.22,36.22,36.2,36.22,6600.0,27.8923,27.8923,27.8769,27.8923,6600.0
2015-03-24 11:05:00,36.22,36.22,36.15,36.17,52100.0,27.8923,27.8923,27.8384,27.8538,52100.0
2015-03-24 11:10:00,36.17,36.18,36.13,36.14,181600.0,27.8538,27.8615,27.823,27.8307,181600.0
2015-03-24 11:15:00,36.15,36.26,36.13,36.26,89600.0,27.8384,27.9231,27.823,27.9231,89600.0
2015-03-24 11:20:00,36.26,36.32,36.25,36.32,27200.0,27.9231,27.9693,27.9154,27.9693,27200.0
2015-03-24 11:25:00,36.32,36.37,36.3,36.37,27700.0,27.9693,28.0078,27.9539,28.0078,27700.0
2015-03-24 11:30:00,36.37,36.38,36.33,36.36,20000.0,28.0078,28.0155,27.977,28.0001,20000.0
2015-03-24 11:35:00,36.35,36.36,36.24,36.24,78000.0,27.9924,28.0001,27.9077,27.9077,78000.0
2015-03-24 11:40:00,36.25,36.26,36.22,36.23,17700.0,27.9154,27.9231,27.8923,27.9,17700.0
2015-03-24 11:45:00,36.23,36.25,36.21,36.25,50700.0,27.9,27.9154,27.8846,27.9154,50700.0
2015-03-24 11:50:00,36.25,36.29,36.24,36.28,117900.0,27.9154,27.9462,27.9077,27.9385,117900.0
2015-03-24 11:55:00,36.29,36.31,36.28,36.29,12700.0,27.9462,27.9616,27.9385,27.9462,12700.0
2015-03-24 12:00:00,36.28,36.29,36.25,36.26,37400.0,27.9385,27.9462,27.9154,27.9231,37400.0
2015-03-24 12:05:00,36.26,36.27,36.23,36.24,71300.0,27.9231,27.9308,27.9,27.9077,71300.0
2015-03-24 12:10:00,36.24,36.33,36.24,36.33,21900.0,27.9077,27.977,27.9077,27.977,21900.0
2015-03-24 12:15:00,36.33,36.38,36.32,36.36,20200.0,27.977,28.0155,27.9693,28.0001,20200.0
2015-03-24 12:20:00,36.36,36.38,36.34,36.35,28000.0,28.0001,28.0155,27.9847,27.9924,28000.0
2015-03-24 12:25:00,36.35,36.36,36.31,36.31,30100.0,27.9924,28.0001,27.9616,27.9616,30100.0
2015-03-24 12:30:00,36.31,36.36,36.31,36.35,24400.0,27.9616,28.0001,27.9616,27.9924,24400.0
2015-03-24 12:35:00,36.35,36.36,36.29,36.29,26400.0,27.9924,28.0001,27.9462,27.9462,26400.0
2015-03-24 12:40:00,36.3,36.31,36.25,36.26,26700.0,27.9539,27.9616,27.9154,27.9231,26700.0
2015-03-24 12:45:00,36.26,36.27,36.21,36.23,76100.0,27.9231,27.9308,27.8846,27.9,76100.0
2015-03-24 12:50:00,36.23,36.24,36.2,36.2,45400.0,27.9,27.9077,27.8769,27.8769,45400.0
2015-03-24 12:55:00,36.21,36.21,36.17,36.18,55200.0,27.8846,27.8846,27.8538,27.8615,55200.0
2015-03-24 13:00:00,36.17,36.19,36.17,36.18,33200.0,27.8538,27.8692,27.8538,27.8615,33200.0
2015-03-24 13:05:00,36.18,36.18,36.16,36.17,26600.0,27.8615,27.8615,27.8461,27.8538,26600.0
2015-03-24 13:10:00,36.16,36.18,36.15,36.18,56700.0,27.8461,27.8615,27.8384,27.8615,56700.0
2015-03-24 13:15:00,36.18,36.23,36.17,36.22,28800.0,27.8615,27.9,27.8538,27.8923,28800.0
2015-03-24 13:20:00,36.22,36.23,36.19,36.2,30100.0,27.8923,27.9,27.8692,27.8769,30100.0
2015-03-24 13:25:00,36.2,36.2,36.15,36.17,30700.0,27.8769,27.8769,27.8384,27.8538,30700.0
2015-03-24 13:30:00,36.16,36.2,36.16,36.17,55500.0,27.8461,27.8769,27.8461,27.8538,55500.0
2015-03-24 13:35:00,36.16,36.19,36.16,36.19,40900.0,27.8461,27.8692,27.8461,27.8692,40900.0
2015-03-24 13:40:00,36.18,36.2,36.15,36.19,90800.0,27.8615,27.8769,27.8384,27.8692,90800.0
2015-03-24 13:45:00,36.19,36.2,36.15,36.16,29500.0,27.8692,27.8769,27.8384,27.8461,29500.0
2015-03-24 13:50:00,36.15,36.16,36.15,36.15,38900.0,27.8384,27.8461,27.8384,27.8384,38900.0
2015-03-24 13:55:00,36.16,36.18,36.1,36.1,154400.0,27.8461,27.8615,27.7999,27.7999,154400.0
2015-03-24 14:00:00,36.1,36.12,36.06,36.06,60800.0,27.7999,27.8153,27.7691,27.7691,60800.0
2015-03-24 14:05:00,36.06,36.1,36.05,36.09,145000.0,27.7691,27.7999,27.7614,27.7922,145000.0
2015-03-24 14:10:00,36.1,36.13,36.1,36.1,46100.0,27.7999,27.823,27.7999,27.7999,46100.0
2015-03-24 14:15:00,36.1,36.13,36.06,36.09,209900.0,27.7999,27.823,27.7691,27.7922,209900.0
2015-03-24 14:20:00,36.08,36.09,36.07,36.08,36700.0,27.7845,27.7922,27.7768,27.7845,36700.0
2015-03-24 14:25:00,36.08,36.08,36.02,36.04,54600.0,27.7845,27.7845,27.7383,27.7537,54600.0
2015-03-24 14:30:00,36.04,36.04,35.99,36.0,105500.0,27.7537,27.7537,27.7152,27.7229,105500.0
2015-03-24 14:35:00,36.0,36.02,35.99,36.01,118500.0,27.7229,27.7383,27.7152,27.7306,118500.0
2015-03-24 14:40:00,36.01,36.04,36.0,36.02,67900.0,27.7306,27.7537,27.7229,27.7383,67900.0
2015-03-24 14:45:00,36.01,36.02,35.99,36.0,295900.0,27.7306,27.7383,27.7152,27.7229,295900.0
2015-03-24 14:50:00,35.99,36.02,35.98,36.02,41000.0,27.7152,27.7383,27.7075,27.7383,41000.0
2015-03-24 14:55:00,36.01,36.06,36.01,36.02,170100.0,27.7306,27.7691,27.7306,27.7383,170100.0
2015-03-24 15:00:00,36.02,36.03,35.99,35.99,98700.0,27.7383,27.746,27.7152,27.7152,98700.0
2015-03-24 15:05:00,35.99,36.04,35.99,36.02,171900.0,27.7152,27.7537,27.7152,27.7383,171900.0
2015-03-24 15:10:00,36.02,36.04,36.0,36.04,84900.0,27.7383,27.7537,27.7229,27.7537,84900.0
2015-03-24 15:15:00,36.05,36.08,36.04,36.08,50400.0,27.7614,27.7845,27.7537,27.7845,50400.0
2015-03-24 15:20:00,36.08,36.08,35.98,36.0,125600.0,27.7845,27.7845,27.7075,27.7229,125600.0
2015-03-24 15:25:00,36.01,36.02,35.96,35.97,44800.0,27.7306,27.7383,27.6921,27.6998,44800.0
2015-03-24 15:30:00,35.97,36.02,35.96,36.01,85800.0,27.6998,27.7383,27.6921,27.7306,85800.0
2015-03-24 15:35:00,36.0,36.01,35.95,35.96,96200.0,27.7229,27.7306,27.6844,27.6921,96200.0
2015-03-24 15:40:00,35.96,35.99,35.89,35.89,128200.0,27.6921,27.7152,27.6382,27.6382,128200.0
2015-03-24 15:45:00,35.9,35.91,35.87,35.89,194800.0,27.6459,27.6536,27.6228,27.6382,194800.0
2015-03-24 15:50:00,35.89,35.89,35.85,35.86,244000.0,27.6382,27.6382,27.6074,27.6151,244000.0
2015-03-24 15:55:00,35.86,35.86,35.83,35.84,264600.0,27.6151,27.6151,27.592,27.5997,264600.0
2015-03-25 09:30:00,35.79,36.09,35.75,35.82,116300.0,27.5612,27.7922,27.5304,27.5843,116300.0
2015-03-25 09:35:00,35.84,35.89,35.71,35.76,29900.0,27.5997,27.6382,27.4996,27.5381,29900.0
2015-03-25 09:40:00,35.74,35.8,35.68,35.75,31400.0,27.5227,27.5689,27.4765,27.5304,31400.0
2015-03-25 09:45:00,35.75,35.76,35.61,35.61,37200.0,27.5304,27.5381,27.4226,27.4226,37200.0
2015-03-25 09:50:00,35.63,35.75,35.61,35.75,18000.0,27.438,27.5304,27.4226,27.5304,18000.0
2015-03-25 09:55:00,35.74,35.76,35.68,35.74,27800.0,27.5227,27.5381,27.4765,27.5227,27800.0
2015-03-25 10:00:00,35.73,35.79,35.7,35.75,49100.0,27.515,27.5612,27.4919,27.5304,49100.0
2015-03-25 10:05:00,35.75,35.79,35.74,35.78,27300.0,27.5304,27.5612,27.5227,27.5535,27300.0
2015-03-25 10:10:00,35.79,35.81,35.77,35.77,102600.0,27.5612,27.5766,27.5458,27.5458,102600.0
2015-03-25 10:15:00,35.78,35.78,35.74,35.75,38400.0,27.5535,27.5535,27.5227,27.5304,38400.0
2015-03-25 10:20:00,35.75,35.8,35.75,35.79,38600.0,27.5304,27.5689,27.5304,27.5612,38600.0
2015-03-25 10:25:00,35.79,35.8,35.78,35.8,34700.0,27.5612,27.5689,27.5535,27.5689,34700.0
2015-03-25 10:30:00,35.79,35.81,35.76,35.77,44000.0,27.5612,27.5766,27.5381,27.5458,44000.0
2015-03-25 10:35:00,35.77,35.81,35.77,35.79,19100.0,27.5458,27.5766,27.5458,27.5612,19100.0
2015-03-25 10:40:00,35.79,35.79,35.74,35.78,19200.0,27.5612,27.5612,27.5227,27.5535,19200.0
2015-03-25 10:45:00,35.78,35.82,35.77,35.82,29200.0,27.5535,27.5843,27.5458,27.5843,29200.0
2015-03-25 10:50:00,35.82,35.84,35.81,35.84,13100.0,27.5843,27.5997,27.5766,27.5997,13100.0
2015-03-25 10:55:00,35.84,35.84,35.81,35.83,42200.0,27.5997,27.5997,27.5766,27.592,42200.0
2015-03-25 11:00:00,35.83,35.89,35.82,35.87,83100.0,27.592,27.6382,27.5843,27.6228,83100.0
2015-03-25 11:05:00,35.87,35.88,35.82,35.84,41100.0,27.6228,27.6305,27.5843,27.5997,41100.0
2015-03-25 11:10:00,35.84,35.87,35.83,35.87,26200.0,27.5997,27.6228,27.592,27.6228,26200.0
2015-03-25 11:15:00,35.86,35.88,35.85,35.87,66500.0,27.6151,27.6305,27.6074,27.6228,66500.0
2015-03-25 11:20:00,35.87,35.87,35.85,35.86,29200.0,27.6228,27.6228,27.6074,27.6151,29200.0
2015-03-25 11:25:00,35.86,35.9,35.85,35.86,30900.0,27.6151,27.6459,27.6074,27.6151,30900.0
2015-03-25 11:30:00,35.86,35.86,35.72,35.73,45300.0,27.6151,27.6151,27.5073,27.515,45300.0
2015-03-25 11:35:00,35.72,35.77,35.7,35.7,58600.0,27.5073,27.5458,27.4919,27.4919,58600.0
2015-03-25 11:40:00,35.7,35.72,35.69,35.71,38700.0,27.4919,27.5073,27.4842,27.4996,38700.0
2015-03-25 11:45:00,35.71,35.72,35.69,35.72,24500.0,27.4996,27.5073,27.4842,27.5073,24500.0
2015-03-25 11:50:00,35.71,35.71,35.69,35.7,44900.0,27.4996,27.4996,27.4842,27.4919,44900.0
2015-03-25 11:55:00,35.7,35.71,35.65,35.67,24400.0,27.4919,27.4996,27.4534,27.4688,24400.0
2015-03-25 12:00:00,35.67,35.69,35.66,35.69,24700.0,27.4688,27.4842,27.4611,27.4842,24700.0
2015-03-25 12:05:00,35.7,35.72,35.69,35.7,21300.0,27.4919,27.5073,27.4842,27.4919,21300.0
2015-03-25 12:10:00,35.7,35.77,35.7,35.77,37900.0,27.4919,27.5458,27.4919,27.5458,37900.0
2015-03-25 12:15:00,35.77,35.8,35.76,35.8,24000.0,27.5458,27.5689,27.5381,27.5689,24000.0
2015-03-25 12:20:00,35.8,35.8,35.71,35.74,39300.0,27.5689,27.5689,27.4996,27.5227,39300.0
2015-03-25 12:25:00,35.74,35.78,35.73,35.77,19700.0,27.5227,27.5535,27.515,27.5458,19700.0
2015-03-25 12:30:00,35.77,35.77,35.73,35.77,34900.0,27.5458,27.5458,27.515,27.5458,34900.0
2015-03-25 12:35:00,35.76,35.79,35.75,35.78,12400.0,27.5381,27.5612,27.5304,27.5535,12400.0
2015-03-25 12:40:00,35.77,35.78,35.75,35.75,39400.0,27.5458,27.5535,27.5304,27.5304,39400.0
2015-03-25 12:45:00,35.76,35.77,35.75,35.76,17700.0,27.5381,27.5458,27.5304,27.5381,17700.0
2015-03-25 12:50:00,35.76,35.8,35.76,35.79,26100.0,27.5381,27.5689,27.5381,27.5612,26100.0
2015-03-25 12:55:00,35.8,35.81,35.78,35.8,42000.0,27.5689,27.5766,27.5535,27.5689,42000.0
2015-03-25 13:00:00,35.79,35.81,35.78,35.8,36700.0,27.5612,27.5766,27.5535,27.5689,36700.0
2015-03-25 13:05:00,35.8,35.81,35.77,35.8,31400.0,27.5689,27.5766,27.5458,27.5689,31400.0
2015-03-25 13:10:00,35.8,35.8,35.72,35.75,44500.0,27.5689,27.5689,27.5073,27.5304,44500.0
2015-03-25 13:15:00,35.75,35.76,35.74,35.76,46300.0,27.5304,27.5381,27.5227,27.5381,46300.0
2015-03-25 13:20:00,35.75,35.78,35.74,35.77,38500.0,27.5304,27.5535,27.5227,27.5458,38500.0
2015-03-25 13:25:00,35.77,35.82,35.77,35.79,43500.0,27.5458,27.5843,27.5458,27.5612,43500.0
2015-03-25 13:30:00,35.79,35.8,35.77,35.78,17800.0,27.5612,27.5689,27.5458,27.5535,17800.0
2015-03-25 13:35:00,35.78,35.82,35.75,35.82,78100.0,27.5535,27.5843,27.5304,27.5843,78100.0
2015-03-25 13:40:00,35.82,35.83,35.8,35.82,52100.0,27.5843,27.592,27.5689,27.5843,52100.0
2015-03-25 13:45:00,35.82,35.83,35.8,35.82,28900.0,27.5843,27.592,27.5689,27.5843,28900.0
2015-03-25 13:50:00,35.82,35.83,35.8,35.81,25900.0,27.5843,27.592,27.5689,27.5766,25900.0
2015-03-25 13:55:00,35.8,35.81,35.78,35.8,40200.0,27.5689,27.5766,27.5535,27.5689,40200.0
2015-03-25 14:00:00,35.8,35.81,35.77,35.8,68500.0,27.5689,27.5766,27.5458,27.5689,68500.0
2015-03-25 14:05:00,35.8,35.8,35.76,35.77,40600.0,27.5689,27.5689,27.5381,27.5458,40600.0
2015-03-25 14:10:00,35.77,35.79,35.77,35.78,32100.0,27.5458,27.5612,27.5458,27.5535,32100.0
2015-03-25 14:15:00,35.78,35.8,35.78,35.8,29000.0,27.5535,27.5689,27.5535,27.5689,29000.0
2015-03-25 14:20:00,35.8,35.83,35.79,35.82,49400.0,27.5689,27.592,27.5612,27.5843,49400.0
2015-03-25 14:25:00,35.82,35.83,35.81,35.83,54200.0,27.5843,27.592,27.5766,27.592,54200.0
2015-03-25 14:30:00,35.83,35.84,35.82,35.84,114200.0,27.592,27.5997,27.5843,27.5997,114200.0
2015-03-25 14:35:00,35.83,35.85,35.82,35.82,46600.0,27.592,27.6074,27.5843,27.5843,46600.0
2015-03-25 14:40:00,35.83,35.84,35.82,35.84,41400.0,27.592,27.5997,27.5843,27.5997,41400.0
2015-03-25 14:45:00,35.84,35.87,35.82,35.86,57700.0,27.5997,27.6228,27.5843,27.6151,57700.0
2015-03-25 14:50:00,35.86,35.87,35.84,35.86,116200.0,27.6151,27.6228,27.5997,27.6151,116200.0
2015-03-25 14:55:00,35.86,35.87,35.85,35.85,63000.0,27.6151,27.6228,27.6074,27.6074,63000.0
2015-03-25 15:00:00,35.85,35.85,35.82,35.85,42600.0,27.6074,27.6074,27.5843,27.6074,42600.0
2015-03-25 15:05:00,35.85,35.86,35.84,35.86,56200.0,27.6074,27.6151,27.5997,27.6151,56200.0
2015-03-25 15:10:00,35.86,35.9,35.85,35.88,69200.0,27.6151,27.6459,27.6074,27.6305,69200.0
2015-03-25 15:15:00,35.87,35.88,35.85,35.86,40600.0,27.6228,27.6305,27.6074,27.6151,40600.0
2015-03-25 15:20:00,35.86,35.87,35.83,35.85,134900.0,27.6151,27.6228,27.592,27.6074,134900.0
2015-03-25 15:25:00,35.85,35.86,35.78,35.8,60200.0,27.6074,27.6151,27.5535,27.5689,60200.0
2015-03-25 15:30:00,35.79,35.82,35.79,35.82,71400.0,27.5612,27.5843,27.5612,27.5843,71400.0
2015-03-25 15:35:00,35.82,35.82,35.78,35.8,101600.0,27.5843,27.5843,27.5535,27.5689,101600.0
2015-03-25 15:40:00,35.8,35.8,35.77,35.78,138900.0,27.5689,27.5689,27.5458,27.5535,138900.0
2015-03-25 15:45:00,35.77,35.78,35.71,35.76,207700.0,27.5458,27.5535,27.4996,27.5381,207700.0
2015-03-25 15:50:00,35.75,35.76,35.69,35.72,153600.0,27.5304,27.5381,27.4842,27.5073,153600.0
2015-03-25 15:55:00,35.71,35.75,35.71,35.75,211100.0,27.4996,27.5304,27.4996,27.5304,211100.0
2015-03-26 09:30:00,35.43,35.57,35.38,35.39,162700.0,27.2839,27.3918,27.2454,27.2531,162700.0
2015-03-26 09:35:00,35.4,35.44,35.35,35.42,95800.0,27.2608,27.2916,27.2223,27.2762,95800.0
2015-03-26 09:40:00,35.44,35.44,35.34,35.35,69000.0,27.2916,27.2916,27.2146,27.2223,69000.0
2015-03-26 09:45:00,35.36,35.41,35.34,35.38,65800.0,27.23,27.2685,27.2146,27.2454,65800.0
2015-03-26 09:50:00,35.38,35.39,35.34,35.35,82100.0,27.2454,27.2531,27.2146,27.2223,82100.0
2015-03-26 09:55:00,35.35,35.35,35.27,35.31,83300.0,27.2223,27.2223,27.1607,27.1915,83300.0
2015-03-26 10:00:00,35.32,35.41,35.32,35.39,58400.0,27.1992,27.2685,27.1992,27.2531,58400.0
2015-03-26 10:05:00,35.39,35.41,35.34,35.35,40900.0,27.2531,27.2685,27.2146,27.2223,40900.0
2015-03-26 10:10:00,35.35,35.35,35.3,35.31,42300.0,27.2223,27.2223,27.1838,27.1915,42300.0
2015-03-26 10:15:00,35.3,35.36,35.28,35.35,66900.0,27.1838,27.23,27.1684,27.2223,66900.0
2015-03-26 10:20:00,35.35,35.37,35.29,35.3,49800.0,27.2223,27.2377,27.1761,27.1838,49800.0
2015-03-26 10:25:00,35.31,35.34,35.28,35.33,27700.0,27.1915,27.2146,27.1684,27.2069,27700.0
2015-03-26 10:30:00,35.33,35.34,35.28,35.3,61700.0,27.2069,27.2146,27.1684,27.1838,61700.0
2015-03-26 10:35:00,35.3,35.33,35.28,35.28,61100.0,27.1838,27.2069,27.1684,27.1684,61100.0
2015-03-26 10:40:00,35.28,35.31,35.26,35.29,63700.0,27.1684,27.1915,27.153,27.1761,63700.0
2015-03-26 10:45:00,35.3,35.31,35.27,35.31,74300.0,27.1838,27.1915,27.1607,27.1915,74300.0
2015-03-26 10:50:00,35.3,35.35,35.29,35.3,139700.0,27.1838,27.2223,27.1761,27.1838,139700.0
2015-03-26 10:55:00,35.29,35.32,35.28,35.32,83300.0,27.1761,27.1992,27.1684,27.1992,83300.0
2015-03-26 11:00:00,35.32,35.32,35.28,35.29,42800.0,27.1992,27.1992,27.1684,27.1761,42800.0
2015-03-26 11:05:00,35.28,35.36,35.28,35.36,44100.0,27.1684,27.23,27.1684,27.23,44100.0
2015-03-26 11:10:00,35.37,35.37,35.33,35.34,42900.0,27.2377,27.2377,27.2069,27.2146,42900.0
2015-03-26 11:15:00,35.34,35.34,35.26,35.26,57000.0,27.2146,27.2146,27.153,27.153,57000.0
2015-03-26 11:20:00,35.26,35.29,35.26,35.28,40700.0,27.153,27.1761,27.153,27.1684,40700.0
2015-03-26 11:25:00,35.27,35.34,35.26,35.34,26200.0,27.1607,27.2146,27.153,27.2146,26200.0
2015-03-26 11:30:00,35.34,35.41,35.33,35.39,44400.0,27.2146,27.2685,27.2069,27.2531,44400.0
2015-03-26 11:35:00,35.39,35.4,35.38,35.39,30600.0,27.2531,27.2608,27.2454,27.2531,30600.0
2015-03-26 11:40:00,35.4,35.43,35.4,35.41,13900.0,27.2608,27.2839,27.2608,27.2685,13900.0
2015-03-26 11:45:00,35.41,35.44,35.39,35.44,132000.0,27.2685,27.2916,27.2531,27.2916,132000.0
2015-03-26 11:50:00,35.43,35.49,35.42,35.49,31500.0,27.2839,27.3301,27.2762,27.3301,31500.0
2015-03-26 11:55:00,35.5,35.5,35.45,35.48,92200.0,27.3378,27.3378,27.2993,27.3224,92200.0
2015-03-26 12:00:00,35.48,35.53,35.48,35.49,31300.0,27.3224,27.361,27.3224,27.3301,31300.0
2015-03-26 12:05:00,35.5,35.51,35.43,35.44,51300.0,27.3378,27.3456,27.2839,27.2916,51300.0
2015-03-26 12:10:00,35.44,35.46,35.4,35.42,27000.0,27.2916,27.307,27.2608,27.2762,27000.0
2015-03-26 12:15:00,35.43,35.45,35.4,35.41,27500.0,27.2839,27.2993,27.2608,27.2685,27500.0
2015-03-26 12:20:00,35.41,35.44,35.36,35.39,23700.0,27.2685,27.2916,27.23,27.2531,23700.0
2015-03-26 12:25:00,35.39,35.41,35.38,35.4,18500.0,27.2531,27.2685,27.2454,27.2608,18500.0
2015-03-26 12:30:00,35.4,35.4,35.32,35.33,52400.0,27.2608,27.2608,27.1992,27.2069,52400.0
2015-03-26 12:35:00,35.32,35.34,35.29,35.34,21900.0,27.1992,27.2146,27.1761,27.2146,21900.0
2015-03-26 12:40:00,35.34,35.37,35.34,35.37,16800.0,27.2146,27.2377,27.2146,27.2377,16800.0
2015-03-26 12:45:00,35.37,35.42,35.36,35.41,13200.0,27.2377,27.2762,27.23,27.2685,13200.0
2015-03-26 12:50:00,35.42,35.46,35.42,35.45,41600.0,27.2762,27.307,27.2762,27.2993,41600.0
2015-03-26 12:55:00,35.45,35.45,35.4,35.41,32800.0,27.2993,27.2993,27.2608,27.2685,32800.0
2015-03-26 13:00:00,35.42,35.43,35.39,35.4,25900.0,27.2762,27.2839,27.2531,27.2608,25900.0
2015-03-26 13:05:00,35.4,35.43,35.4,35.41,16100.0,27.2608,27.2839,27.2608,27.2685,16100.0
2015-03-26 13:10:00,35.4,35.44,35.37,35.39,31400.0,27.2608,27.2916,27.2377,27.2531,31400.0
2015-03-26 13:15:00,35.39,35.41,35.36,35.4,26100.0,27.2531,27.2685,27.23,27.2608,26100.0
2015-03-26 13:20:00,35.4,35.43,35.35,35.37,43500.0,27.2608,27.2839,27.2223,27.2377,43500.0
2015-03-26 13:25:00,35.35,35.42,35.34,35.41,16800.0,27.2223,27.2762,27.2146,27.2685,16800.0
2015-03-26 13:30:00,35.41,35.44,35.39,35.43,27500.0,27.2685,27.2916,27.2531,27.2839,27500.0
2015-03-26 13:35:00,35.44,35.46,35.42,35.45,36100.0,27.2916,27.307,27.2762,27.2993,36100.0
2015-03-26 13:40:00,35.45,35.51,35.45,35.49,50800.0,27.2993,27.3456,27.2993,27.3301,50800.0
2015-03-26 13:45:00,35.49,35.51,35.47,35.49,46600.0,27.3301,27.3456,27.3147,27.3301,46600.0
2015-03-26 13:50:00,35.5,35.51,35.48,35.5,80100.0,27.3378,27.3456,27.3224,27.3378,80100.0
2015-03-26 13:55:00,35.5,35.51,35.49,35.5,20900.0,27.3378,27.3456,27.3301,27.3378,20900.0
2015-03-26 14:00:00,35.5,35.51,35.49,35.5,33600.0,27.3378,27.3456,27.3301,27.3378,33600.0
2015-03-26 14:05:00,35.5,35.51,35.48,35.5,34700.0,27.3378,27.3456,27.3224,27.3378,34700.0
2015-03-26 14:10:00,35.5,35.68,35.49,35.57,241000.0,27.3378,27.4765,27.3301,27.3918,241000.0
2015-03-26 14:15:00,35.57,35.61,35.57,35.6,45500.0,27.3918,27.4226,27.3918,27.4149,45500.0
2015-03-26 14:20:00,35.61,35.61,35.57,35.58,48500.0,27.4226,27.4226,27.3918,27.3995,48500.0
2015-03-26 14:25:00,35.59,35.61,35.59,35.59,41600.0,27.4072,27.4226,27.4072,27.4072,41600.0
2015-03-26 14:30:00,35.6,35.65,35.6,35.65,57900.0,27.4149,27.4534,27.4149,27.4534,57900.0
2015-03-26 14:35:00,35.64,35.66,35.59,35.6,53300.0,27.4457,27.4611,27.4072,27.4149,53300.0
2015-03-26 14:40:00,35.59,35.6,35.56,35.58,57000.0,27.4072,27.4149,27.3841,27.3995,57000.0
2015-03-26 14:45:00,35.58,35.58,35.56,35.56,29300.0,27.3995,27.3995,27.3841,27.3841,29300.0
2015-03-26 14:50:00,35.57,35.6,35.55,35.6,30900.0,27.3918,27.4149,27.3764,27.4149,30900.0
2015-03-26 14:55:00,35.59,35.61,35.56,35.56,80100.0,27.4072,27.4226,27.3841,27.3841,80100.0
2015-03-26 15:00:00,35.55,35.58,35.53,35.57,37200.0,27.3764,27.3995,27.361,27.3918,37200.0
2015-03-26 15:05:00,35.56,35.6,35.55,35.58,49300.0,27.3841,27.4149,27.3764,27.3995,49300.0
2015-03-26 15:10:00,35.57,35.58,35.52,35.52,39400.0,27.3918,27.3995,27.3533,27.3533,39400.0
2015-03-26 15:15:00,35.52,35.55,35.51,35.52,37500.0,27.3533,27.3764,27.3456,27.3533,37500.0
2015-03-26 15:20:00,35.52,35.57,35.52,35.55,39300.0,27.3533,27.3918,27.3533,27.3764,39300.0
2015-03-26 15:25:00,35.54,35.57,35.53,35.55,61500.0,27.3687,27.3918,27.361,27.3764,61500.0
2015-03-26 15:30:00,35.55,35.59,35.54,35.59,79300.0,27.3764,27.4072,27.3687,27.4072,79300.0
2015-03-26 15:35:00,35.6,35.61,35.56,35.57,209700.0,27.4149,27.4226,27.3841,27.3918,209700.0
2015-03-26 15:40:00,35.57,35.58,35.53,35.57,58600.0,27.3918,27.3995,27.361,27.3918,58600.0
2015-03-26 15:45:00,35.57,35.57,35.5,35.5,96100.0,27.3918,27.3918,27.3378,27.3378,96100.0
2015-03-26 15:50:00,35.49,35.54,35.48,35.52,125300.0,27.3301,27.3687,27.3224,27.3533,125300.0
2015-03-26 15:55:00,35.52,35.57,35.52,35.54,163300.0,27.3533,27.3918,27.3533,27.3687,163300.0
2015-03-27 09:30:00,35.64,35.64,35.38,35.47,91200.0,27.4457,27.4457,27.2454,27.3147,91200.0
2015-03-27 09:35:00,35.45,35.48,35.24,35.28,40000.0,27.2993,27.3224,27.1376,27.1684,40000.0
2015-03-27 09:40:00,35.28,35.28,35.17,35.2,52200.0,27.1684,27.1684,27.0837,27.1068,52200.0
2015-03-27 09:45:00,35.19,35.32,35.19,35.32,43400.0,27.0991,27.1992,27.0991,27.1992,43400.0
2015-03-27 09:50:00,35.33,35.37,35.29,35.31,47500.0,27.2069,27.2377,27.1761,27.1915,47500.0
2015-03-27 09:55:00,35.31,35.34,35.27,35.31,53000.0,27.1915,27.2146,27.1607,27.1915,53000.0
2015-03-27 10:00:00,35.31,35.37,35.31,35.35,21000.0,27.1915,27.2377,27.1915,27.2223,21000.0
2015-03-27 10:05:00,35.36,35.37,35.28,35.3,21700.0,27.23,27.2377,27.1684,27.1838,21700.0
2015-03-27 10:10:00,35.29,35.3,35.21,35.27,18800.0,27.1761,27.1838,27.1145,27.1607,18800.0
2015-03-27 10:15:00,35.27,35.28,35.22,35.25,25100.0,27.1607,27.1684,27.1222,27.1453,25100.0
2015-03-27 10:20:00,35.25,35.29,35.24,35.25,49200.0,27.1453,27.1761,27.1376,27.1453,49200.0
2015-03-27 10:25:00,35.25,35.27,35.23,35.23,30600.0,27.1453,27.1607,27.1299,27.1299,30600.0
2015-03-27 10:30:00,35.24,35.25,35.17,35.17,22000.0,27.1376,27.1453,27.0837,27.0837,22000.0
2015-03-27 10:35:00,35.18,35.26,35.17,35.25,18400.0,27.0914,27.153,27.0837,27.1453,18400.0
2015-03-27 10:40:00,35.26,35.27,35.22,35.25,32500.0,27.153,27.1607,27.1222,27.1453,32500.0
2015-03-27 10:45:00,35.24,35.27,35.23,35.26,33100.0,27.1376,27.1607,27.1299,27.153,33100.0
2015-03-27 10:50:00,35.26,35.27,35.24,35.26,32300.0,27.153,27.1607,27.1376,27.153,32300.0
2015-03-27 10:55:00,35.26,35.29,35.24,35.29,30400.0,27.153,27.1761,27.1376,27.1761,30400.0
2015-03-27 11:00:00,35.29,35.3,35.27,35.28,20900.0,27.1761,27.1838,27.1607,27.1684,20900.0
2015-03-27 11:05:00,35.28,35.29,35.26,35.27,13500.0,27.1684,27.1761,27.153,27.1607,13500.0
2015-03-27 11:10:00,35.26,35.26,35.23,35.24,35900.0,27.153,27.153,27.1299,27.1376,35900.0
2015-03-27 11:15:00,35.25,35.25,35.22,35.23,59900.0,27.1453,27.1453,27.1222,27.1299,59900.0
2015-03-27 11:20:00,35.22,35.25,35.2,35.2,74900.0,27.1222,27.1453,27.1068,27.1068,74900.0
2015-03-27 11:25:00,35.19,35.19,35.12,35.12,44600.0,27.0991,27.0991,27.0452,27.0452,44600.0
2015-03-27 11:30:00,35.13,35.15,35.12,35.12,54700.0,27.0529,27.0683,27.0452,27.0452,54700.0
2015-03-27 11:35:00,35.13,35.13,35.06,35.07,112300.0,27.0529,27.0529,26.999,27.0067,112300.0
2015-03-27 11:40:00,35.07,35.07,34.99,35.04,218400.0,27.0067,27.0067,26.9451,26.9836,218400.0
2015-03-27 11:45:00,35.05,35.09,35.04,35.05,22400.0,26.9913,27.0221,26.9836,26.9913,22400.0
2015-03-27 11:50:00,35.04,35.1,35.04,35.07,34400.0,26.9836,27.0298,26.9836,27.0067,34400.0
2015-03-27 11:55:00,35.08,35.1,35.05,35.09,86700.0,27.0144,27.0298,26.9913,27.0221,86700.0
2015-03-27 12:00:00,35.09,35.11,35.07,35.09,13500.0,27.0221,27.0375,27.0067,27.0221,13500.0
2015-03-27 12:05:00,35.1,35.1,35.06,35.08,31000.0,27.0298,27.0298,26.999,27.0144,31000.0
2015-03-27 12:10:00,35.07,35.09,35.05,35.09,159200.0,27.0067,27.0221,26.9913,27.0221,159200.0
2015-03-27 12:15:00,35.09,35.1,35.05,35.06,33300.0,27.0221,27.0298,26.9913,26.999,33300.0
2015-03-27 12:20:00,35.05,35.09,35.05,35.08,21200.0,26.9913,27.0221,26.9913,27.0144,21200.0
2015-03-27 12:25:00,35.08,35.08,35.05,35.07,25400.0,27.0144,27.0144,26.9913,27.0067,25400.0
2015-03-27 12:30:00,35.07,35.1,35.05,35.06,44300.0,27.0067,27.0298,26.9913,26.999,44300.0
2015-03-27 12:35:00,35.06,35.09,35.05,35.06,30700.0,26.999,27.0221,26.9913,26.999,30700.0
2015-03-27 12:40:00,35.07,35.09,35.05,35.05,29700.0,27.0067,27.0221,26.9913,26.9913,29700.0
2015-03-27 12:45:00,35.06,35.1,35.05,35.05,32800.0,26.999,27.0298,26.9913,26.9913,32800.0
2015-03-27 12:50:00,35.06,35.1,35.05,35.09,266500.0,26.999,27.0298,26.9913,27.0221,266500.0
2015-03-27 12:55:00,35.1,35.13,35.09,35.1,67200.0,27.0298,27.0529,27.0221,27.0298,67200.0
2015-03-27 13:00:00,35.09,35.1,35.05,35.06,27000.0,27.0221,27.0298,26.9913,26.999,27000.0
2015-03-27 13:05:00,35.05,35.06,35.02,35.06,25200.0,26.9913,26.999,26.9682,26.999,25200.0
2015-03-27 13:10:00,35.05,35.06,35.03,35.05,28700.0,26.9913,26.999,26.9759,26.9913,28700.0
2015-03-27 13:15:00,35.05,35.07,35.04,35.06,87100.0,26.9913,27.0067,26.9836,26.999,87100.0
2015-03-27 13:20:00,35.06,35.07,35.05,35.05,27200.0,26.999,27.0067,26.9913,26.9913,27200.0
2015-03-27 13:25:00,35.05,35.09,35.05,35.09,22800.0,26.9913,27.0221,26.9913,27.0221,22800.0
2015-03-27 13:30:00,35.08,35.08,35.07,35.08,7400.0,27.0144,27.0144,27.0067,27.0144,7400.0
2015-03-27 13:35:00,35.08,35.08,35.06,35.06,12800.0,27.0144,27.0144,26.999,26.999,12800.0
2015-03-27 13:40:00,35.07,35.1,35.04,35.09,569300.0,27.0067,27.0298,26.9836,27.0221,569300.0
2015-03-27 13:45:00,35.09,35.12,35.09,35.12,37200.0,27.0221,27.0452,27.0221,27.0452,37200.0
2015-03-27 13:50:00,35.11,35.12,35.11,35.11,12500.0,27.0375,27.0452,27.0375,27.0375,12500.0
2015-03-27 13:55:00,35.12,35.12,35.1,35.11,37700.0,27.0452,27.0452,27.0298,27.0375,37700.0
2015-03-27 14:00:00,35.1,35.12,35.07,35.12,35300.0,27.0298,27.0452,27.0067,27.0452,35300.0
2015-03-27 14:05:00,35.12,35.12,35.08,35.12,46200.0,27.0452,27.0452,27.0144,27.0452,46200.0
2015-03-27 14:10:00,35.13,35.16,35.12,35.13,17800.0,27.0529,27.076,27.0452,27.0529,17800.0
2015-03-27 14:15:00,35.13,35.13,35.11,35.11,7800.0,27.0529,27.0529,27.0375,27.0375,7800.0
2015-03-27 14:20:00,35.12,35.14,35.1,35.14,28900.0,27.0452,27.0606,27.0298,27.0606,28900.0
2015-03-27 14:25:00,35.13,35.15,35.1,35.11,14500.0,27.0529,27.0683,27.0298,27.0375,14500.0
2015-03-27 14:30:00,35.1,35.11,35.07,35.08,17000.0,27.0298,27.0375,27.0067,27.0144,17000.0
2015-03-27 14:35:00,35.07,35.08,35.0,35.0,26300.0,27.0067,27.0144,26.9528,26.9528,26300.0
2015-03-27 14:40:00,35.01,35.09,35.0,35.09,18500.0,26.9605,27.0221,26.9528,27.0221,18500.0
2015-03-27 14:45:00,35.09,35.09,35.04,35.05,43000.0,27.0221,27.0221,26.9836,26.9913,43000.0
2015-03-27 14:50:00,35.05,35.05,35.01,35.02,14500.0,26.9913,26.9913,26.9605,26.9682,14500.0
2015-03-27 14:55:00,35.01,35.02,34.97,35.01,33200.0,26.9605,26.9682,26.9297,26.9605,33200.0
2015-03-27 15:00:00,35.01,35.07,35.01,35.03,47100.0,26.9605,27.0067,26.9605,26.9759,47100.0
2015-03-27 15:05:00,35.03,35.04,35.01,35.03,31300.0,26.9759,26.9836,26.9605,26.9759,31300.0
2015-03-27 15:10:00,35.03,35.05,35.02,35.03,35700.0,26.9759,26.9913,26.9682,26.9759,35700.0
2015-03-27 15:15:00,35.02,35.04,35.0,35.04,33100.0,26.9682,26.9836,26.9528,26.9836,33100.0
2015-03-27 15:20:00,35.04,35.08,35.02,35.04,55600.0,26.9836,27.0144,26.9682,26.9836,55600.0
2015-03-27 15:25:00,35.04,35.05,35.0,35.02,50500.0,26.9836,26.9913,26.9528,26.9682,50500.0
2015-03-27 15:30:00,35.02,35.14,34.99,35.13,324700.0,26.9682,27.0606,26.9451,27.0529,324700.0
2015-03-27 15:35:00,35.14,35.16,35.09,35.16,108500.0,27.0606,27.076,27.0221,27.076,108500.0
2015-03-27 15:40:00,35.15,35.18,35.1,35.11,90900.0,27.0683,27.0914,27.0298,27.0375,90900.0
2015-03-27 15:45:00,35.1,35.11,35.04,35.05,102200.0,27.0298,27.0375,26.9836,26.9913,102200.0
2015-03-27 15:50:00,35.06,35.14,35.05,35.12,88600.0,26.999,27.0606,26.9913,27.0452,88600.0
2015-03-27 15:55:00,35.12,35.13,35.09,35.1,158200.0,27.0452,27.0529,27.0221,27.0298,158200.0
2015-03-30 09:30:00,35.22,35.32,35.15,35.23,66600.0,27.1222,27.1992,27.0683,27.1299,66600.0
2015-03-30 09:35:00,35.21,35.32,35.16,35.3,15300.0,27.1145,27.1992,27.076,27.1838,15300.0
2015-03-30 09:40:00,35.28,35.35,35.27,35.3,33500.0,27.1684,27.2223,27.1607,27.1838,33500.0
2015-03-30 09:45:00,35.3,35.32,35.23,35.25,41500.0,27.1838,27.1992,27.1299,27.1453,41500.0
2015-03-30 09:50:00,35.26,35.27,35.2,35.26,36600.0,27.153,27.1607,27.1068,27.153,36600.0
2015-03-30 09:55:00,35.27,35.29,35.24,35.29,21300.0,27.1607,27.1761,27.1376,27.1761,21300.0
2015-03-30 10:00:00,35.3,35.31,35.22,35.23,54200.0,27.1838,27.1915,27.1222,27.1299,54200.0
2015-03-30 10:05:00,35.23,35.24,35.17,35.2,31100.0,27.1299,27.1376,27.0837,27.1068,31100.0
2015-03-30 10:10:00,35.2,35.21,35.16,35.19,40100.0,27.1068,27.1145,27.076,27.0991,40100.0
2015-03-30 10:15:00,35.18,35.2,35.11,35.12,35900.0,27.0914,27.1068,27.0375,27.0452,35900.0
2015-03-30 10:20:00,35.12,35.13,35.07,35.09,39300.0,27.0452,27.0529,27.0067,27.0221,39300.0
2015-03-30 10:25:00,35.08,35.09,35.05,35.09,25500.0,27.0144,27.0221,26.9913,27.0221,25500.0
2015-03-30 10:30:00,35.09,35.19,35.08,35.17,32300.0,27.0221,27.0991,27.0144,27.0837,32300.0
2015-03-30 10:35:00,35.17,35.17,35.07,35.08,48800.0,27.0837,27.0837,27.0067,27.0144,48800.0
2015-03-30 10:40:00,35.08,35.09,35.01,35.01,60200.0,27.0144,27.0221,26.9605,26.9605,60200.0
2015-03-30 10:45:00,35.01,35.12,35.01,35.11,57400.0,26.9605,27.0452,26.9605,27.0375,57400.0
2015-03-30 10:50:00,35.11,35.17,35.09,35.14,36700.0,27.0375,27.0837,27.0221,27.0606,36700.0
2015-03-30 10:55:00,35.14,35.14,35.07,35.09,40600.0,27.0606,27.0606,27.0067,27.0221,40600.0
2015-03-30 11:00:00,35.08,35.13,35.05,35.06,41700.0,27.0144,27.0529,26.9913,26.999,41700.0
2015-03-30 11:05:00,35.05,35.09,35.04,35.07,52700.0,26.9913,27.0221,26.9836,27.0067,52700.0
2015-03-30 11:10:00,35.07,35.11,35.06,35.1,44800.0,27.0067,27.0375,26.999,27.0298,44800.0
2015-03-30 11:15:00,35.1,35.13,35.09,35.12,39200.0,27.0298,27.0529,27.0221,27.0452,39200.0
2015-03-30 11:20:00,35.13,35.16,35.09,35.1,28200.0,27.0529,27.076,27.0221,27.0298,28200.0
2015-03-30 11:25:00,35.1,35.1,35.02,35.08,48000.0,27.0298,27.0298,26.9682,27.0144,48000.0
2015-03-30 11:30:00,35.08,35.14,35.08,35.13,31600.0,27.0144,27.0606,27.0144,27.0529,31600.0
2015-03-30 11:35:00,35.13,35.17,35.13,35.16,21000.0,27.0529,27.0837,27.0529,27.076,21000.0
2015-03-30 11:40:00,35.17,35.18,35.14,35.18,21000.0,27.0837,27.0914,27.0606,27.0914,21000.0
2015-03-30 11:45:00,35.17,35.2,35.16,35.2,19000.0,27.0837,27.1068,27.076,27.1068,19000.0
2015-03-30 11:50:00,35.2,35.22,35.19,35.2,34000.0,27.1068,27.1222,27.0991,27.1068,34000.0
2015-03-30 11:55:00,35.2,35.24,35.19,35.22,34000.0,27.1068,27.1376,27.0991,27.1222,34000.0
2015-03-30 12:00:00,35.23,35.23,35.19,35.21,28600.0,27.1299,27.1299,27.0991,27.1145,28600.0
2015-03-30 12:05:00,35.21,35.25,35.2,35.24,41700.0,27.1145,27.1453,27.1068,27.1376,41700.0
2015-03-30 12:10:00,35.24,35.31,35.23,35.3,46700.0,27.1376,27.1915,27.1299,27.1838,46700.0
2015-03-30 12:15:00,35.3,35.33,35.28,35.29,122800.0,27.1838,27.2069,27.1684,27.1761,122800.0
2015-03-30 12:20:00,35.29,35.31,35.29,35.3,36400.0,27.1761,27.1915,27.1761,27.1838,36400.0
2015-03-30 12:25:00,35.3,35.3,35.28,35.29,39900.0,27.1838,27.1838,27.1684,27.1761,39900.0
2015-03-30 12:30:00,35.29,35.3,35.27,35.29,34200.0,27.1761,27.1838,27.1607,27.1761,34200.0
2015-03-30 12:35:00,35.3,35.31,35.27,35.3,53800.0,27.1838,27.1915,27.1607,27.1838,53800.0
2015-03-30 12:40:00,35.3,35.31,35.28,35.28,32300.0,27.1838,27.1915,27.1684,27.1684,32300.0
2015-03-30 12:45:00,35.29,35.31,35.28,35.29,46300.0,27.1761,27.1915,27.1684,27.1761,46300.0
2015-03-30 12:50:00,35.29,35.31,35.29,35.3,31900.0,27.1761,27.1915,27.1761,27.1838,31900.0
2015-03-30 12:55:00,35.3,35.3,35.28,35.29,34200.0,27.1838,27.1838,27.1684,27.1761,34200.0
2015-03-30 13:00:00,35.3,35.31,35.29,35.3,50400.0,27.1838,27.1915,27.1761,27.1838,50400.0
2015-03-30 13:05:00,35.3,35.41,35.3,35.41,32000.0,27.1838,27.2685,27.1838,27.2685,32000.0
2015-03-30 13:10:00,35.41,35.43,35.4,35.43,41100.0,27.2685,27.2839,27.2608,27.2839,41100.0
2015-03-30 13:15:00,35.43,35.43,35.4,35.41,33000.0,27.2839,27.2839,27.2608,27.2685,33000.0
2015-03-30 13:20:00,35.41,35.42,35.4,35.4,120700.0,27.2685,27.2762,27.2608,27.2608,120700.0
2015-03-30 13:25:00,35.41,35.41,35.38,35.39,28600.0,27.2685,27.2685,27.2454,27.2531,28600.0
2015-03-30 13:30:00,35.4,35.41,35.38,35.4,25100.0,27.2608,27.2685,27.2454,27.2608,25100.0
2015-03-30 13:35:00,35.4,35.41,35.38,35.39,18100.0,27.2608,27.2685,27.2454,27.2531,18100.0
2015-03-30 13:40:00,35.38,35.43,35.38,35.43,36900.0,27.2454,27.2839,27.2454,27.2839,36900.0
2015-03-30 13:45:00,35.43,35.44,35.42,35.44,20800.0,27.2839,27.2916,27.2762,27.2916,20800.0
2015-03-30 13:50:00,35.44,35.44,35.37,35.39,72000.0,27.2916,27.2916,27.2377,27.2531,72000.0
2015-03-30 13:55:00,35.39,35.41,35.38,35.39,32000.0,27.2531,27.2685,27.2454,27.2531,32000.0
2015-03-30 14:00:00,35.4,35.41,35.39,35.4,38700.0,27.2608,27.2685,27.2531,27.2608,38700.0
2015-03-30 14:05:00,35.4,35.41,35.39,35.4,36300.0,27.2608,27.2685,27.2531,27.2608,36300.0
2015-03-30 14:10:00,35.4,35.41,35.39,35.4,26400.0,27.2608,27.2685,27.2531,27.2608,26400.0
2015-03-30 14:15:00,35.39,35.41,35.38,35.38,26700.0,27.2531,27.2685,27.2454,27.2454,26700.0
2015-03-30 14:20:00,35.39,35.41,35.39,35.4,30600.0,27.2531,27.2685,27.2531,27.2608,30600.0
2015-03-30 14:25:00,35.41,35.41,35.37,35.37,24700.0,27.2685,27.2685,27.2377,27.2377,24700.0
2015-03-30 14:30:00,35.38,35.41,35.36,35.36,36500.0,27.2454,27.2685,27.23,27.23,36500.0
2015-03-30 14:35:00,35.36,35.4,35.36,35.4,16100.0,27.23,27.2608,27.23,27.2608,16100.0
2015-03-30 14:40:00,35.4,35.41,35.38,35.39,41600.0,27.2608,27.2685,27.2454,27.2531,41600.0
2015-03-30 14:45:00,35.39,35.42,35.35,35.41,34700.0,27.2531,27.2762,27.2223,27.2685,34700.0
2015-03-30 14:50:00,35.41,35.42,35.36,35.37,42700.0,27.2685,27.2762,27.23,27.2377,42700.0
2015-03-30 14:55:00,35.37,35.41,35.36,35.4,20300.0,27.2377,27.2685,27.23,27.2608,20300.0
2015-03-30 15:00:00,35.4,35.41,35.37,35.39,23500.0,27.2608,27.2685,27.2377,27.2531,23500.0
2015-03-30 15:05:00,35.39,35.41,35.39,35.4,26600.0,27.2531,27.2685,27.2531,27.2608,26600.0
2015-03-30 15:10:00,35.4,35.41,35.36,35.39,29500.0,27.2608,27.2685,27.23,27.2531,29500.0
2015-03-30 15:15:00,35.39,35.43,35.37,35.43,27500.0,27.2531,27.2839,27.2377,27.2839,27500.0
2015-03-30 15:20:00,35.43,35.44,35.41,35.41,29600.0,27.2839,27.2916,27.2685,27.2685,29600.0
2015-03-30 15:25:00,35.41,35.42,35.41,35.41,20600.0,27.2685,27.2762,27.2685,27.2685,20600.0
2015-03-30 15:30:00,35.41,35.42,35.37,35.41,70700.0,27.2685,27.2762,27.2377,27.2685,70700.0
2015-03-30 15:35:00,35.4,35.41,35.37,35.41,47100.0,27.2608,27.2685,27.2377,27.2685,47100.0
2015-03-30 15:40:00,35.4,35.41,35.39,35.41,35800.0,27.2608,27.2685,27.2531,27.2685,35800.0
2015-03-30 15:45:00,35.4,35.41,35.37,35.4,63000.0,27.2608,27.2685,27.2377,27.2608,63000.0
2015-03-30 15:50:00,35.41,35.41,35.38,35.41,58900.0,27.2685,27.2685,27.2454,27.2685,58900.0
2015-03-30 15:55:00,35.41,35.41,35.37,35.39,95600.0,27.2685,27.2685,27.2377,27.2531,95600.0
2015-03-31 09:30:00,35.3,35.35,35.06,35.27,112500.0,27.1838,27.2223,26.999,27.1607,112500.0
2015-03-31 09:35:00,35.27,35.42,35.22,35.4,83600.0,27.1607,27.2762,27.1222,27.2608,83600.0
2015-03-31 09:40:00,35.39,35.48,35.35,35.41,46700.0,27.2531,27.3224,27.2223,27.2685,46700.0
2015-03-31 09:45:00,35.41,35.5,35.37,35.42,37500.0,27.2685,27.3378,27.2377,27.2762,37500.0
2015-03-31 09:50:00,35.42,35.44,35.35,35.38,33400.0,27.2762,27.2916,27.2223,27.2454,33400.0
2015-03-31 09:55:00,35.38,35.52,35.36,35.49,22400.0,27.2454,27.3533,27.23,27.3301,22400.0
2015-03-31 10:00:00,35.49,35.54,35.46,35.46,29600.0,27.3301,27.3687,27.307,27.307,29600.0
2015-03-31 10:05:00,35.47,35.5,35.45,35.48,24200.0,27.3147,27.3378,27.2993,27.3224,24200.0
2015-03-31 10:10:00,35.49,35.51,35.44,35.44,30900.0,27.3301,27.3456,27.2916,27.2916,30900.0
2015-03-31 10:15:00,35.45,35.47,35.43,35.45,20600.0,27.2993,27.3147,27.2839,27.2993,20600.0
2015-03-31 10:20:00,35.45,35.49,35.45,35.49,12000.0,27.2993,27.3301,27.2993,27.3301,12000.0
2015-03-31 10:25:00,35.5,35.5,35.46,35.47,17300.0,27.3378,27.3378,27.307,27.3147,17300.0
2015-03-31 10:30:00,35.46,35.5,35.46,35.47,35200.0,27.307,27.3378,27.307,27.3147,35200.0
2015-03-31 10:35:00,35.47,35.49,35.46,35.49,13300.0,27.3147,27.3301,27.307,27.3301,13300.0
2015-03-31 10:40:00,35.48,35.51,35.48,35.48,31000.0,27.3224,27.3456,27.3224,27.3224,31000.0
2015-03-31 10:45:00,35.49,35.51,35.48,35.49,30200.0,27.3301,27.3456,27.3224,27.3301,30200.0
2015-03-31 10:50:00,35.5,35.51,35.47,35.48,21700.0,27.3378,27.3456,27.3147,27.3224,21700.0
2015-03-31 10:55:00,35.47,35.5,35.47,35.49,11500.0,27.3147,27.3378,27.3147,27.3301,11500.0
2015-03-31 11:00:00,35.48,35.5,35.48,35.48,12200.0,27.3224,27.3378,27.3224,27.3224,12200.0
2015-03-31 11:05:00,35.48,35.51,35.48,35.5,29700.0,27.3224,27.3456,27.3224,27.3378,29700.0
2015-03-31 11:10:00,35.49,35.51,35.47,35.48,29000.0,27.3301,27.3456,27.3147,27.3224,29000.0
2015-03-31 11:15:00,35.47,35.48,35.38,35.39,83200.0,27.3147,27.3224,27.2454,27.2531,83200.0
2015-03-31 11:20:00,35.38,35.4,35.37,35.37,34800.0,27.2454,27.2608,27.2377,27.2377,34800.0
2015-03-31 11:25:00,35.37,35.46,35.37,35.44,81200.0,27.2377,27.307,27.2377,27.2916,81200.0
2015-03-31 11:30:00,35.44,35.45,35.41,35.42,47400.0,27.2916,27.2993,27.2685,27.2762,47400.0
2015-03-31 11:35:00,35.42,35.44,35.41,35.43,17800.0,27.2762,27.2916,27.2685,27.2839,17800.0
2015-03-31 11:40:00,35.43,35.44,35.41,35.41,13100.0,27.2839,27.2916,27.2685,27.2685,13100.0
2015-03-31 11:45:00,35.41,35.44,35.41,35.41,18300.0,27.2685,27.2916,27.2685,27.2685,18300.0
2015-03-31 11:50:00,35.42,35.43,35.4,35.41,69300.0,27.2762,27.2839,27.2608,27.2685,69300.0
2015-03-31 11:55:00,35.42,35.43,35.41,35.42,9700.0,27.2762,27.2839,27.2685,27.2762,9700.0
2015-03-31 12:00:00,35.41,35.42,35.38,35.38,46800.0,27.2685,27.2762,27.2454,27.2454,46800.0
2015-03-31 12:05:00,35.38,35.4,35.35,35.36,35300.0,27.2454,27.2608,27.2223,27.23,35300.0
2015-03-31 12:10:00,35.35,35.37,35.32,35.37,22400.0,27.2223,27.2377,27.1992,27.2377,22400.0
2015-03-31 12:15:00,35.36,35.39,35.36,35.37,16300.0,27.23,27.2531,27.23,27.2377,16300.0
2015-03-31 12:20:00,35.37,35.4,35.37,35.39,12300.0,27.2377,27.2608,27.2377,27.2531,12300.0
2015-03-31 12:25:00,35.4,35.43,35.4,35.43,10600.0,27.2608,27.2839,27.2608,27.2839,10600.0
2015-03-31 12:30:00,35.43,35.44,35.42,35.44,11700.0,27.2839,27.2916,27.2762,27.2916,11700.0
2015-03-31 12:35:00,35.44,35.47,35.44,35.45,16500.0,27.2916,27.3147,27.2916,27.2993,16500.0
2015-03-31 12:40:00,35.46,35.51,35.45,35.5,15000.0,27.307,27.3456,27.2993,27.3378,15000.0
2015-03-31 12:45:00,35.49,35.51,35.47,35.49,31600.0,27.3301,27.3456,27.3147,27.3301,31600.0
2015-03-31 12:50:00,35.49,35.51,35.47,35.48,29200.0,27.3301,27.3456,27.3147,27.3224,29200.0
2015-03-31 12:55:00,35.49,35.5,35.47,35.47,26800.0,27.3301,27.3378,27.3147,27.3147,26800.0
2015-03-31 13:00:00,35.48,35.51,35.48,35.5,21900.0,27.3224,27.3456,27.3224,27.3378,21900.0
2015-03-31 13:05:00,35.49,35.5,35.49,35.5,11700.0,27.3301,27.3378,27.3301,27.3378,11700.0
2015-03-31 13:10:00,35.5,35.51,35.49,35.49,23600.0,27.3378,27.3456,27.3301,27.3301,23600.0
2015-03-31 13:15:00,35.49,35.51,35.49,35.5,22000.0,27.3301,27.3456,27.3301,27.3378,22000.0
2015-03-31 13:20:00,35.5,35.5,35.49,35.5,12100.0,27.3378,27.3378,27.3301,27.3378,12100.0
2015-03-31 13:25:00,35.5,35.5,35.49,35.49,8900.0,27.3378,27.3378,27.3301,27.3301,8900.0
2015-03-31 13:30:00,35.5,35.51,35.48,35.5,40800.0,27.3378,27.3456,27.3224,27.3378,40800.0
2015-03-31 13:35:00,35.49,35.51,35.49,35.5,17100.0,27.3301,27.3456,27.3301,27.3378,17100.0
2015-03-31 13:40:00,35.5,35.51,35.49,35.5,25400.0,27.3378,27.3456,27.3301,27.3378,25400.0
2015-03-31 13:45:00,35.5,35.5,35.47,35.49,17600.0,27.3378,27.3378,27.3147,27.3301,17600.0
2015-03-31 13:50:00,35.49,35.51,35.48,35.49,32200.0,27.3301,27.3456,27.3224,27.3301,32200.0
2015-03-31 13:55:00,35.49,35.52,35.45,35.52,26100.0,27.3301,27.3533,27.2993,27.3533,26100.0
2015-03-31 14:00:00,35.52,35.59,35.52,35.59,26300.0,27.3533,27.4072,27.3533,27.4072,26300.0
2015-03-31 14:05:00,35.59,35.6,35.55,35.56,29000.0,27.4072,27.4149,27.3764,27.3841,29000.0
2015-03-31 14:10:00,35.57,35.63,35.57,35.62,29200.0,27.3918,27.438,27.3918,27.4303,29200.0
2015-03-31 14:15:00,35.61,35.65,35.61,35.65,22400.0,27.4226,27.4534,27.4226,27.4534,22400.0
2015-03-31 14:20:00,35.65,35.67,35.63,35.66,34300.0,27.4534,27.4688,27.438,27.4611,34300.0
2015-03-31 14:25:00,35.66,35.7,35.65,35.7,52600.0,27.4611,27.4919,27.4534,27.4919,52600.0
2015-03-31 14:30:00,35.7,35.7,35.66,35.67,46300.0,27.4919,27.4919,27.4611,27.4688,46300.0
2015-03-31 14:35:00,35.66,35.68,35.66,35.67,23900.0,27.4611,27.4765,27.4611,27.4688,23900.0
2015-03-31 14:40:00,35.68,35.68,35.64,35.65,24800.0,27.4765,27.4765,27.4457,27.4534,24800.0
2015-03-31 14:45:00,35.64,35.66,35.62,35.64,37200.0,27.4457,27.4611,27.4303,27.4457,37200.0
2015-03-31 14:50:00,35.63,35.65,35.63,35.65,21400.0,27.438,27.4534,27.438,27.4534,21400.0
2015-03-31 14:55:00,35.65,35.68,35.65,35.67,18500.0,27.4534,27.4765,27.4534,27.4688,18500.0
2015-03-31 15:00:00,35.68,35.68,35.57,35.59,22400.0,27.4765,27.4765,27.3918,27.4072,22400.0
2015-03-31 15:05:00,35.59,35.59,35.54,35.54,36000.0,27.4072,27.4072,27.3687,27.3687,36000.0
2015-03-31 15:10:00,35.55,35.58,35.53,35.54,31900.0,27.3764,27.3995,27.361,27.3687,31900.0
2015-03-31 15:15:00,35.54,35.54,35.46,35.47,36000.0,27.3687,27.3687,27.307,27.3147,36000.0
2015-03-31 15:20:00,35.47,35.49,35.42,35.44,24300.0,27.3147,27.3301,27.2762,27.2916,24300.0
2015-03-31 15:25:00,35.43,35.47,35.43,35.46,25100.0,27.2839,27.3147,27.2839,27.307,25100.0
2015-03-31 15:30:00,35.46,35.47,35.42,35.45,32300.0,27.307,27.3147,27.2762,27.2993,32300.0
2015-03-31 15:35:00,35.45,35.49,35.45,35.47,23900.0,27.2993,27.3301,27.2993,27.3147,23900.0
2015-03-31 15:40:00,35.48,35.51,35.47,35.47,30900.0,27.3224,27.3456,27.3147,27.3147,30900.0
2015-03-31 15:45:00,35.48,35.52,35.47,35.52,61200.0,27.3224,27.3533,27.3147,27.3533,61200.0
2015-03-31 15:50:00,35.51,35.52,35.48,35.48,68600.0,27.3456,27.3533,27.3224,27.3224,68600.0
2015-03-31 15:55:00,35.47,35.51,35.45,35.46,163700.0,27.3147,27.3456,27.2993,27.307,163700.0
2015-04-01 09:30:00,35.4,35.43,35.12,35.27,37900.0,27.2608,27.2839,27.0452,27.1607,37900.0
2015-04-01 09:35:00,35.31,35.32,35.08,35.1,9400.0,27.1915,27.1992,27.0144,27.0298,9400.0
2015-04-01 09:40:00,35.08,35.13,35.03,35.04,17100.0,27.0144,27.0529,26.9759,26.9836,17100.0
2015-04-01 09:45:00,35.03,35.11,34.96,34.98,39500.0,26.9759,27.0375,26.922,26.9374,39500.0
2015-04-01 09:50:00,35.0,35.05,34.94,35.01,27800.0,26.9528,26.9913,26.9066,26.9605,27800.0
2015-04-01 09:55:00,35.01,35.06,34.98,35.06,9100.0,26.9605,26.999,26.9374,26.999,9100.0
2015-04-01 10:00:00,35.06,35.11,35.01,35.06,22900.0,26.999,27.0375,26.9605,26.999,22900.0
2015-04-01 10:05:00,35.07,35.08,34.96,35.01,15000.0,27.0067,27.0144,26.922,26.9605,15000.0
2015-04-01 10:10:00,35.01,35.08,34.98,35.0,35000.0,26.9605,27.0144,26.9374,26.9528,35000.0
2015-04-01 10:15:00,35.01,35.06,35.0,35.04,34500.0,26.9605,26.999,26.9528,26.9836,34500.0
2015-04-01 10:20:00,35.05,35.09,35.0,35.05,33200.0,26.9913,27.0221,26.9528,26.9913,33200.0
2015-04-01 10:25:00,35.04,35.06,34.97,34.98,34100.0,26.9836,26.999,26.9297,26.9374,34100.0
2015-04-01 10:30:00,34.98,35.02,34.96,34.99,37300.0,26.9374,26.9682,26.922,26.9451,37300.0
2015-04-01 10:35:00,35.0,35.04,34.98,34.99,79900.0,26.9528,26.9836,26.9374,26.9451,79900.0
2015-04-01 10:40:00,34.99,35.07,34.99,35.07,41600.0,26.9451,27.0067,26.9451,27.0067,41600.0
2015-04-01 10:45:00,35.08,35.15,35.05,35.13,38000.0,27.0144,27.0683,26.9913,27.0529,38000.0
2015-04-01 10:50:00,35.15,35.23,35.13,35.16,27500.0,27.0683,27.1299,27.0529,27.076,27500.0
2015-04-01 10:55:00,35.16,35.17,35.11,35.14,26700.0,27.076,27.0837,27.0375,27.0606,26700.0
2015-04-01 11:00:00,35.14,35.23,35.14,35.23,73800.0,27.0606,27.1299,27.0606,27.1299,73800.0
2015-04-01 11:05:00,35.23,35.24,35.18,35.23,24600.0,27.1299,27.1376,27.0914,27.1299,24600.0
2015-04-01 11:10:00,35.24,35.25,35.19,35.23,36400.0,27.1376,27.1453,27.0991,27.1299,36400.0
2015-04-01 11:15:00,35.22,35.22,35.18,35.22,23000.0,27.1222,27.1222,27.0914,27.1222,23000.0
2015-04-01 11:20:00,35.22,35.22,35.18,35.21,55400.0,27.1222,27.1222,27.0914,27.1145,55400.0
2015-04-01 11:25:00,35.21,35.22,35.16,35.16,22800.0,27.1145,27.1222,27.076,27.076,22800.0
2015-04-01 11:30:00,35.15,35.16,35.12,35.13,14200.0,27.0683,27.076,27.0452,27.0529,14200.0
2015-04-01 11:35:00,35.13,35.15,35.12,35.13,14600.0,27.0529,27.0683,27.0452,27.0529,14600.0
2015-04-01 11:40:00,35.13,35.16,35.13,35.16,7200.0,27.0529,27.076,27.0529,27.076,7200.0
2015-04-01 11:45:00,35.16,35.26,35.15,35.26,42000.0,27.076,27.153,27.0683,27.153,42000.0
2015-04-01 11:50:00,35.26,35.27,35.23,35.24,11400.0,27.153,27.1607,27.1299,27.1376,11400.0
2015-04-01 11:55:00,35.23,35.25,35.21,35.23,44300.0,27.1299,27.1453,27.1145,27.1299,44300.0
2015-04-01 12:00:00,35.22,35.26,35.22,35.26,13000.0,27.1222,27.153,27.1222,27.153,13000.0
2015-04-01 12:05:00,35.26,35.27,35.22,35.25,13200.0,27.153,27.1607,27.1222,27.1453,13200.0
2015-04-01 12:10:00,35.26,35.29,35.24,35.26,64000.0,27.153,27.1761,27.1376,27.153,64000.0
2015-04-01 12:15:00,35.26,35.26,35.24,35.25,34700.0,27.153,27.153,27.1376,27.1453,34700.0
2015-04-01 12:20:00,35.26,35.27,35.23,35.27,15000.0,27.153,27.1607,27.1299,27.1607,15000.0
2015-04-01 12:25:00,35.27,35.34,35.26,35.34,18300.0,27.1607,27.2146,27.153,27.2146,18300.0
2015-04-01 12:30:00,35.34,35.34,35.26,35.29,16100.0,27.2146,27.2146,27.153,27.1761,16100.0
2015-04-01 12:35:00,35.3,35.31,35.27,35.3,9800.0,27.1838,27.1915,27.1607,27.1838,9800.0
2015-04-01 12:40:00,35.3,35.31,35.27,35.27,8000.0,27.1838,27.1915,27.1607,27.1607,8000.0
2015-04-01 12:45:00,35.28,35.28,35.21,35.23,12200.0,27.1684,27.1684,27.1145,27.1299,12200.0
2015-04-01 12:50:00,35.24,35.28,35.23,35.27,18800.0,27.1376,27.1684,27.1299,27.1607,18800.0
2015-04-01 12:55:00,35.28,35.28,35.23,35.23,14800.0,27.1684,27.1684,27.1299,27.1299,14800.0
2015-04-01 13:00:00,35.22,35.24,35.2,35.2,11900.0,27.1222,27.1376,27.1068,27.1068,11900.0
2015-04-01 13:05:00,35.2,35.25,35.19,35.25,15400.0,27.1068,27.1453,27.0991,27.1453,15400.0
2015-04-01 13:10:00,35.25,35.27,35.24,35.25,12800.0,27.1453,27.1607,27.1376,27.1453,12800.0
2015-04-01 13:15:00,35.26,35.28,35.24,35.24,15000.0,27.153,27.1684,27.1376,27.1376,15000.0
2015-04-01 13:20:00,35.24,35.29,35.24,35.27,15700.0,27.1376,27.1761,27.1376,27.1607,15700.0
2015-04-01 13:25:00,35.28,35.31,35.27,35.29,14200.0,27.1684,27.1915,27.1607,27.1761,14200.0
2015-04-01 13:30:00,35.3,35.32,35.29,35.32,6200.0,27.1838,27.1992,27.1761,27.1992,6200.0
2015-04-01 13:35:00,35.32,35.32,35.27,35.3,18700.0,27.1992,27.1992,27.1607,27.1838,18700.0
2015-04-01 13:40:00,35.31,35.36,35.3,35.32,17500.0,27.1915,27.23,27.1838,27.1992,17500.0
2015-04-01 13:45:00,35.32,35.35,35.28,35.34,17200.0,27.1992,27.2223,27.1684,27.2146,17200.0
2015-04-01 13:50:00,35.34,35.34,35.3,35.33,13100.0,27.2146,27.2146,27.1838,27.2069,13100.0
2015-04-01 13:55:00,35.33,35.36,35.3,35.32,24100.0,27.2069,27.23,27.1838,27.1992,24100.0
2015-04-01 14:00:00,35.33,35.34,35.31,35.31,10500.0,27.2069,27.2146,27.1915,27.1915,10500.0
2015-04-01 14:05:00,35.32,35.32,35.31,35.32,8400.0,27.1992,27.1992,27.1915,27.1992,8400.0
2015-04-01 14:10:00,35.32,35.32,35.2,35.21,37800.0,27.1992,27.1992,27.1068,27.1145,37800.0
2015-04-01 14:15:00,35.21,35.21,35.16,35.18,23500.0,27.1145,27.1145,27.076,27.0914,23500.0
2015-04-01 14:20:00,35.19,35.21,35.19,35.21,22400.0,27.0991,27.1145,27.0991,27.1145,22400.0
2015-04-01 14:25:00,35.21,35.21,35.13,35.13,31500.0,27.1145,27.1145,27.0529,27.0529,31500.0
2015-04-01 14:30:00,35.13,35.16,35.08,35.15,34900.0,27.0529,27.076,27.0144,27.0683,34900.0
2015-04-01 14:35:00,35.15,35.16,35.12,35.14,22200.0,27.0683,27.076,27.0452,27.0606,22200.0
2015-04-01 14:40:00,35.13,35.13,35.11,35.13,22300.0,27.0529,27.0529,27.0375,27.0529,22300.0
2015-04-01 14:45:00,35.13,35.18,35.11,35.13,55800.0,27.0529,27.0914,27.0375,27.0529,55800.0
2015-04-01 14:50:00,35.13,35.16,35.13,35.15,21600.0,27.0529,27.076,27.0529,27.0683,21600.0
2015-04-01 14:55:00,35.15,35.15,35.14,35.15,10700.0,27.0683,27.0683,27.0606,27.0683,10700.0
2015-04-01 15:00:00,35.15,35.15,35.12,35.15,25500.0,27.0683,27.0683,27.0452,27.0683,25500.0
2015-04-01 15:05:00,35.15,35.16,35.09,35.11,46700.0,27.0683,27.076,27.0221,27.0375,46700.0
2015-04-01 15:10:00,35.11,35.17,35.1,35.16,41900.0,27.0375,27.0837,27.0298,27.076,41900.0
2015-04-01 15:15:00,35.15,35.19,35.15,35.18,31800.0,27.0683,27.0991,27.0683,27.0914,31800.0
2015-04-01 15:20:00,35.18,35.22,35.17,35.21,27100.0,27.0914,27.1222,27.0837,27.1145,27100.0
2015-04-01 15:25:00,35.22,35.22,35.17,35.19,47600.0,27.1222,27.1222,27.0837,27.0991,47600.0
2015-04-01 15:30:00,35.19,35.21,35.17,35.2,45800.0,27.0991,27.1145,27.0837,27.1068,45800.0
2015-04-01 15:35:00,35.21,35.26,35.2,35.22,41000.0,27.1145,27.153,27.1068,27.1222,41000.0
2015-04-01 15:40:00,35.22,35.24,35.16,35.18,70600.0,27.1222,27.1376,27.076,27.0914,70600.0
2015-04-01 15:45:00,35.18,35.23,35.18,35.23,30600.0,27.0914,27.1299,27.0914,27.1299,30600.0
2015-04-01 15:50:00,35.24,35.32,35.22,35.24,214700.0,27.1376,27.1992,27.1222,27.1376,214700.0
2015-04-01 15:55:00,35.24,35.28,35.23,35.27,119600.0,27.1376,27.1684,27.1299,27.1607,119600.0
2015-04-02 09:30:00,35.32,35.4,35.19,35.3,37400.0,27.1992,27.2608,27.0991,27.1838,37400.0
2015-04-02 09:35:00,35.29,35.31,35.14,35.2,25200.0,27.1761,27.1915,27.0606,27.1068,25200.0
2015-04-02 09:40:00,35.2,35.31,35.18,35.29,16000.0,27.1068,27.1915,27.0914,27.1761,16000.0
2015-04-02 09:45:00,35.29,35.38,35.26,35.38,28600.0,27.1761,27.2454,27.153,27.2454,28600.0
2015-04-02 09:50:00,35.39,35.52,35.38,35.44,21800.0,27.2531,27.3533,27.2454,27.2916,21800.0
2015-04-02 09:55:00,35.45,35.53,35.41,35.53,13600.0,27.2993,27.361,27.2685,27.361,13600.0
2015-04-02 10:00:00,35.53,35.58,35.5,35.52,48000.0,27.361,27.3995,27.3378,27.3533,48000.0
2015-04-02 10:05:00,35.52,35.55,35.5,35.51,13800.0,27.3533,27.3764,27.3378,27.3456,13800.0
2015-04-02 10:10:00,35.51,35.51,35.44,35.47,32100.0,27.3456,27.3456,27.2916,27.3147,32100.0
2015-04-02 10:15:00,35.46,35.7,35.43,35.58,252500.0,27.307,27.4919,27.2839,27.3995,252500.0
2015-04-02 10:20:00,35.59,35.59,35.45,35.45,132300.0,27.4072,27.4072,27.2993,27.2993,132300.0
2015-04-02 10:25:00,35.45,35.5,35.37,35.44,114600.0,27.2993,27.3378,27.2377,27.2916,114600.0
2015-04-02 10:30:00,35.44,35.48,35.43,35.45,29500.0,27.2916,27.3224,27.2839,27.2993,29500.0
2015-04-02 10:35:00,35.45,35.52,35.44,35.5,28300.0,27.2993,27.3533,27.2916,27.3378,28300.0
2015-04-02 10:40:00,35.51,35.56,35.48,35.52,26700.0,27.3456,27.3841,27.3224,27.3533,26700.0
2015-04-02 10:45:00,35.52,35.55,35.51,35.55,22900.0,27.3533,27.3764,27.3456,27.3764,22900.0
2015-04-02 10:50:00,35.55,35.64,35.53,35.57,102300.0,27.3764,27.4457,27.361,27.3918,102300.0
2015-04-02 10:55:00,35.58,35.67,35.57,35.65,121900.0,27.3995,27.4688,27.3918,27.4534,121900.0
2015-04-02 11:00:00,35.66,35.75,35.65,35.71,94200.0,27.4611,27.5304,27.4534,27.4996,94200.0
2015-04-02 11:05:00,35.71,35.72,35.69,35.7,40100.0,27.4996,27.5073,27.4842,27.4919,40100.0
2015-04-02 11:10:00,35.7,35.71,35.69,35.71,33100.0,27.4919,27.4996,27.4842,27.4996,33100.0
2015-04-02 11:15:00,35.71,35.77,35.69,35.77,138800.0,27.4996,27.5458,27.4842,27.5458,138800.0
2015-04-02 11:20:00,35.77,35.77,35.68,35.7,107600.0,27.5458,27.5458,27.4765,27.4919,107600.0
2015-04-02 11:25:00,35.7,35.72,35.61,35.65,54100.0,27.4919,27.5073,27.4226,27.4534,54100.0
2015-04-02 11:30:00,35.64,35.66,35.63,35.66,18000.0,27.4457,27.4611,27.438,27.4611,18000.0
2015-04-02 11:35:00,35.66,35.72,35.65,35.68,32800.0,27.4611,27.5073,27.4534,27.4765,32800.0
2015-04-02 11:40:00,35.69,35.69,35.66,35.68,11600.0,27.4842,27.4842,27.4611,27.4765,11600.0
2015-04-02 11:45:00,35.68,35.72,35.67,35.72,20000.0,27.4765,27.5073,27.4688,27.5073,20000.0
2015-04-02 11:50:00,35.71,35.77,35.71,35.73,50500.0,27.4996,27.5458,27.4996,27.515,50500.0
2015-04-02 11:55:00,35.73,35.76,35.73,35.75,24500.0,27.515,27.5381,27.515,27.5304,24500.0
2015-04-02 12:00:00,35.75,35.76,35.69,35.69,65700.0,27.5304,27.5381,27.4842,27.4842,65700.0
2015-04-02 12:05:00,35.7,35.71,35.67,35.7,24500.0,27.4919,27.4996,27.4688,27.4919,24500.0
2015-04-02 12:10:00,35.71,35.74,35.7,35.71,34100.0,27.4996,27.5227,27.4919,27.4996,34100.0
2015-04-02 12:15:00,35.71,35.74,35.7,35.73,28000.0,27.4996,27.5227,27.4919,27.515,28000.0
2015-04-02 12:20:00,35.73,35.75,35.73,35.75,48000.0,27.515,27.5304,27.515,27.5304,48000.0
2015-04-02 12:25:00,35.75,35.77,35.75,35.77,15400.0,27.5304,27.5458,27.5304,27.5458,15400.0
2015-04-02 12:30:00,35.77,35.82,35.76,35.82,70500.0,27.5458,27.5843,27.5381,27.5843,70500.0
2015-04-02 12:35:00,35.82,35.82,35.77,35.82,48000.0,27.5843,27.5843,27.5458,27.5843,48000.0
2015-04-02 12:40:00,35.82,35.85,35.81,35.84,24800.0,27.5843,27.6074,27.5766,27.5997,24800.0
2015-04-02 12:45:00,35.84,35.84,35.8,35.82,15900.0,27.5997,27.5997,27.5689,27.5843,15900.0
2015-04-02 12:50:00,35.82,35.85,35.81,35.84,28900.0,27.5843,27.6074,27.5766,27.5997,28900.0
2015-04-02 12:55:00,35.84,35.84,35.79,35.8,40500.0,27.5997,27.5997,27.5612,27.5689,40500.0
2015-04-02 13:00:00,35.79,35.8,35.79,35.79,10900.0,27.5612,27.5689,27.5612,27.5612,10900.0
2015-04-02 13:05:00,35.8,35.81,35.79,35.81,12600.0,27.5689,27.5766,27.5612,27.5766,12600.0
2015-04-02 13:10:00,35.81,35.82,35.78,35.81,31100.0,27.5766,27.5843,27.5535,27.5766,31100.0
2015-04-02 13:15:00,35.82,35.83,35.8,35.83,22800.0,27.5843,27.592,27.5689,27.592,22800.0
2015-04-02 13:20:00,35.83,35.83,35.79,35.8,28300.0,27.592,27.592,27.5612,27.5689,28300.0
2015-04-02 13:25:00,35.79,35.8,35.78,35.79,12000.0,27.5612,27.5689,27.5535,27.5612,12000.0
2015-04-02 13:30:00,35.79,35.81,35.78,35.8,15600.0,27.5612,27.5766,27.5535,27.5689,15600.0
2015-04-02 13:35:00,35.8,35.81,35.76,35.77,28700.0,27.5689,27.5766,27.5381,27.5458,28700.0
2015-04-02 13:40:00,35.77,35.78,35.75,35.77,17600.0,27.5458,27.5535,27.5304,27.5458,17600.0
2015-04-02 13:45:00,35.77,35.79,35.76,35.79,14200.0,27.5458,27.5612,27.5381,27.5612,14200.0
2015-04-02 13:50:00,35.79,35.81,35.77,35.78,25100.0,27.5612,27.5766,27.5458,27.5535,25100.0
2015-04-02 13:55:00,35.79,35.81,35.78,35.81,10700.0,27.5612,27.5766,27.5535,27.5766,10700.0
2015-04-02 14:00:00,35.8,35.81,35.79,35.8,13300.0,27.5689,27.5766,27.5612,27.5689,13300.0
2015-04-02 14:05:00,35.8,35.83,35.79,35.81,31000.0,27.5689,27.592,27.5612,27.5766,31000.0
2015-04-02 14:10:00,35.82,35.83,35.8,35.82,32000.0,27.5843,27.592,27.5689,27.5843,32000.0
2015-04-02 14:15:00,35.83,35.87,35.82,35.87,29900.0,27.592,27.6228,27.5843,27.6228,29900.0
2015-04-02 14:20:00,35.87,35.87,35.84,35.86,30800.0,27.6228,27.6228,27.5997,27.6151,30800.0
2015-04-02 14:25:00,35.86,35.87,35.85,35.87,14600.0,27.6151,27.6228,27.6074,27.6228,14600.0
2015-04-02 14:30:00,35.87,35.87,35.85,35.86,56200.0,27.6228,27.6228,27.6074,27.6151,56200.0
2015-04-02 14:35:00,35.86,35.91,35.84,35.91,84000.0,27.6151,27.6536,27.5997,27.6536,84000.0
2015-04-02 14:40:00,35.91,35.93,35.9,35.91,72100.0,27.6536,27.669,27.6459,27.6536,72100.0
2015-04-02 14:45:00,35.9,35.92,35.89,35.89,96200.0,27.6459,27.6613,27.6382,27.6382,96200.0
2015-04-02 14:50:00,35.89,35.89,35.85,35.87,57400.0,27.6382,27.6382,27.6074,27.6228,57400.0
2015-04-02 14:55:00,35.86,35.88,35.86,35.86,26100.0,27.6151,27.6305,27.6151,27.6151,26100.0
2015-04-02 15:00:00,35.87,35.87,35.84,35.84,60400.0,27.6228,27.6228,27.5997,27.5997,60400.0
2015-04-02 15:05:00,35.84,35.85,35.79,35.8,51500.0,27.5997,27.6074,27.5612,27.5689,51500.0
2015-04-02 15:10:00,35.8,35.8,35.71,35.72,51000.0,27.5689,27.5689,27.4996,27.5073,51000.0
2015-04-02 15:15:00,35.72,35.73,35.69,35.71,51700.0,27.5073,27.515,27.4842,27.4996,51700.0
2015-04-02 15:20:00,35.71,35.72,35.68,35.69,52700.0,27.4996,27.5073,27.4765,27.4842,52700.0
2015-04-02 15:25:00,35.69,35.7,35.68,35.7,30200.0,27.4842,27.4919,27.4765,27.4919,30200.0
2015-04-02 15:30:00,35.7,35.7,35.64,35.65,82300.0,27.4919,27.4919,27.4457,27.4534,82300.0
2015-04-02 15:35:00,35.66,35.69,35.65,35.69,81400.0,27.4611,27.4842,27.4534,27.4842,81400.0
2015-04-02 15:40:00,35.69,35.69,35.66,35.68,62300.0,27.4842,27.4842,27.4611,27.4765,62300.0
2015-04-02 15:45:00,35.68,35.69,35.67,35.69,129500.0,27.4765,27.4842,27.4688,27.4842,129500.0
2015-04-02 15:50:00,35.69,35.7,35.65,35.65,187300.0,27.4842,27.4919,27.4534,27.4534,187300.0
2015-04-02 15:55:00,35.65,35.67,35.61,35.62,248100.0,27.4534,27.4688,27.4226,27.4303,248100.0
2015-04-06 09:30:00,35.36,35.39,35.21,35.35,58600.0,27.23,27.2531,27.1145,27.2223,58600.0
2015-04-06 09:35:00,35.35,35.41,35.32,35.35,24700.0,27.2223,27.2685,27.1992,27.2223,24700.0
2015-04-06 09:40:00,35.36,35.4,35.34,35.37,18700.0,27.23,27.2608,27.2146,27.2377,18700.0
2015-04-06 09:45:00,35.36,35.42,35.35,35.4,42300.0,27.23,27.2762,27.2223,27.2608,42300.0
2015-04-06 09:50:00,35.41,35.51,35.41,35.51,17600.0,27.2685,27.3456,27.2685,27.3456,17600.0
2015-04-06 09:55:00,35.52,35.57,35.51,35.55,9600.0,27.3533,27.3918,27.3456,27.3764,9600.0
2015-04-06 10:00:00,35.54,35.59,35.52,35.56,14700.0,27.3687,27.4072,27.3533,27.3841,14700.0
2015-04-06 10:05:00,35.56,35.64,35.56,35.61,16700.0,27.3841,27.4457,27.3841,27.4226,16700.0
2015-04-06 10:10:00,35.62,35.64,35.57,35.6,17100.0,27.4303,27.4457,27.3918,27.4149,17100.0
2015-04-06 10:15:00,35.61,35.71,35.61,35.68,36700.0,27.4226,27.4996,27.4226,27.4765,36700.0
2015-04-06 10:20:00,35.69,35.76,35.66,35.73,22700.0,27.4842,27.5381,27.4611,27.515,22700.0
2015-04-06 10:25:00,35.75,35.76,35.7,35.74,24200.0,27.5304,27.5381,27.4919,27.5227,24200.0
2015-04-06 10:30:00,35.75,35.8,35.75,35.78,35500.0,27.5304,27.5689,27.5304,27.5535,35500.0
2015-04-06 10:35:00,35.78,35.79,35.76,35.77,24000.0,27.5535,27.5612,27.5381,27.5458,24000.0
2015-04-06 10:40:00,35.78,35.81,35.77,35.8,31300.0,27.5535,27.5766,27.5458,27.5689,31300.0
2015-04-06 10:45:00,35.81,35.82,35.79,35.8,34200.0,27.5766,27.5843,27.5612,27.5689,34200.0
2015-04-06 10:50:00,35.81,35.85,35.8,35.85,20700.0,27.5766,27.6074,27.5689,27.6074,20700.0
2015-04-06 10:55:00,35.85,35.88,35.8,35.8,62600.0,27.6074,27.6305,27.5689,27.5689,62600.0
2015-04-06 11:00:00,35.81,35.85,35.8,35.83,45500.0,27.5766,27.6074,27.5689,27.592,45500.0
2015-04-06 11:05:00,35.83,35.87,35.82,35.86,24200.0,27.592,27.6228,27.5843,27.6151,24200.0
2015-04-06 11:10:00,35.87,35.88,35.86,35.88,46900.0,27.6228,27.6305,27.6151,27.6305,46900.0
2015-04-06 11:15:00,35.88,35.89,35.82,35.83,34500.0,27.6305,27.6382,27.5843,27.592,34500.0
2015-04-06 11:20:00,35.84,35.85,35.79,35.8,41000.0,27.5997,27.6074,27.5612,27.5689,41000.0
2015-04-06 11:25:00,35.81,35.83,35.8,35.82,17700.0,27.5766,27.592,27.5689,27.5843,17700.0
2015-04-06 11:30:00,35.82,35.83,35.81,35.83,18800.0,27.5843,27.592,27.5766,27.592,18800.0
2015-04-06 11:35:00,35.83,35.86,35.82,35.86,17500.0,27.592,27.6151,27.5843,27.6151,17500.0
2015-04-06 11:40:00,35.86,35.89,35.86,35.88,22900.0,27.6151,27.6382,27.6151,27.6305,22900.0
2015-04-06 11:45:00,35.88,35.88,35.86,35.88,33800.0,27.6305,27.6305,27.6151,27.6305,33800.0
2015-04-06 11:50:00,35.88,35.92,35.87,35.91,24600.0,27.6305,27.6613,27.6228,27.6536,24600.0
2015-04-06 11:55:00,35.91,35.99,35.91,35.99,25000.0,27.6536,27.7152,27.6536,27.7152,25000.0
2015-04-06 12:00:00,35.98,36.0,35.94,35.94,46000.0,27.7075,27.7229,27.6767,27.6767,46000.0
2015-04-06 12:05:00,35.95,35.98,35.94,35.97,15600.0,27.6844,27.7075,27.6767,27.6998,15600.0
2015-04-06 12:10:00,35.98,35.99,35.97,35.98,20500.0,27.7075,27.7152,27.6998,27.7075,20500.0
2015-04-06 12:15:00,35.99,36.01,35.98,35.99,25200.0,27.7152,27.7306,27.7075,27.7152,25200.0
2015-04-06 12:20:00,36.0,36.02,35.99,36.02,23000.0,27.7229,27.7383,27.7152,27.7383,23000.0
2015-04-06 12:25:00,36.02,36.04,36.01,36.03,40300.0,27.7383,27.7537,27.7306,27.746,40300.0
2015-04-06 12:30:00,36.03,36.04,36.03,36.04,14400.0,27.746,27.7537,27.746,27.7537,14400.0
2015-04-06 12:35:00,36.03,36.05,36.03,36.05,25600.0,27.746,27.7614,27.746,27.7614,25600.0
2015-04-06 12:40:00,36.05,36.07,36.05,36.07,17300.0,27.7614,27.7768,27.7614,27.7768,17300.0
2015-04-06 12:45:00,36.07,36.09,36.06,36.08,19700.0,27.7768,27.7922,27.7691,27.7845,19700.0
2015-04-06 12:50:00,36.09,36.09,36.06,36.09,24700.0,27.7922,27.7922,27.7691,27.7922,24700.0
2015-04-06 12:55:00,36.09,36.12,36.08,36.12,20800.0,27.7922,27.8153,27.7845,27.8153,20800.0
2015-04-06 13:00:00,36.12,36.13,36.08,36.09,25900.0,27.8153,27.823,27.7845,27.7922,25900.0
2015-04-06 13:05:00,36.08,36.09,36.07,36.08,18500.0,27.7845,27.7922,27.7768,27.7845,18500.0
2015-04-06 13:10:00,36.07,36.07,36.04,36.05,27800.0,27.7768,27.7768,27.7537,27.7614,27800.0
2015-04-06 13:15:00,36.05,36.06,36.03,36.05,22900.0,27.7614,27.7691,27.746,27.7614,22900.0
2015-04-06 13:20:00,36.06,36.06,36.03,36.05,23100.0,27.7691,27.7691,27.746,27.7614,23100.0
2015-04-06 13:25:00,36.04,36.06,36.04,36.04,22000.0,27.7537,27.7691,27.7537,27.7537,22000.0
2015-04-06 13:30:00,36.05,36.06,36.04,36.05,28300.0,27.7614,27.7691,27.7537,27.7614,28300.0
2015-04-06 13:35:00,36.05,36.06,36.04,36.06,12500.0,27.7614,27.7691,27.7537,27.7691,12500.0
2015-04-06 13:40:00,36.06,36.1,36.05,36.08,29900.0,27.7691,27.7999,27.7614,27.7845,29900.0
2015-04-06 13:45:00,36.08,36.13,36.08,36.13,18400.0,27.7845,27.823,27.7845,27.823,18400.0
2015-04-06 13:50:00,36.12,36.14,36.12,36.13,13800.0,27.8153,27.8307,27.8153,27.823,13800.0
2015-04-06 13:55:00,36.14,36.14,36.11,36.11,20300.0,27.8307,27.8307,27.8076,27.8076,20300.0
2015-04-06 14:00:00,36.12,36.13,36.1,36.1,38700.0,27.8153,27.823,27.7999,27.7999,38700.0
2015-04-06 14:05:00,36.11,36.12,36.1,36.11,20300.0,27.8076,27.8153,27.7999,27.8076,20300.0
2015-04-06 14:10:00,36.11,36.12,36.09,36.1,41600.0,27.8076,27.8153,27.7922,27.7999,41600.0
2015-04-06 14:15:00,36.1,36.13,36.09,36.11,29900.0,27.7999,27.823,27.7922,27.8076,29900.0
2015-04-06 14:20:00,36.11,36.12,36.11,36.11,13400.0,27.8076,27.8153,27.8076,27.8076,13400.0
2015-04-06 14:25:00,36.12,36.13,36.11,36.11,27600.0,27.8153,27.823,27.8076,27.8076,27600.0
2015-04-06 14:30:00,36.12,36.14,36.11,36.13,24600.0,27.8153,27.8307,27.8076,27.823,24600.0
2015-04-06 14:35:00,36.13,36.14,36.12,36.13,16700.0,27.823,27.8307,27.8153,27.823,16700.0
2015-04-06 14:40:00,36.12,36.13,36.1,36.12,26400.0,27.8153,27.823,27.7999,27.8153,26400.0
2015-04-06 14:45:00,36.12,36.13,36.11,36.12,24200.0,27.8153,27.823,27.8076,27.8153,24200.0
2015-04-06 14:50:00,36.12,36.12,36.1,36.12,18000.0,27.8153,27.8153,27.7999,27.8153,18000.0
2015-04-06 14:55:00,36.12,36.12,36.11,36.12,10100.0,27.8153,27.8153,27.8076,27.8153,10100.0
2015-04-06 15:00:00,36.12,36.12,36.09,36.1,27400.0,27.8153,27.8153,27.7922,27.7999,27400.0
2015-04-06 15:05:00,36.11,36.12,36.0,36.02,98900.0,27.8076,27.8153,27.7229,27.7383,98900.0
2015-04-06 15:10:00,36.02,36.08,36.01,36.08,16500.0,27.7383,27.7845,27.7306,27.7845,16500.0
2015-04-06 15:15:00,36.08,36.08,36.04,36.06,25000.0,27.7845,27.7845,27.7537,27.7691,25000.0
2015-04-06 15:20:00,36.05,36.07,36.04,36.04,20700.0,27.7614,27.7768,27.7537,27.7537,20700.0
2015-04-06 15:25:00,36.05,36.06,36.0,36.01,52600.0,27.7614,27.7691,27.7229,27.7306,52600.0
2015-04-06 15:30:00,36.01,36.03,36.0,36.02,44500.0,27.7306,27.746,27.7229,27.7383,44500.0
2015-04-06 15:35:00,36.02,36.03,36.01,36.03,22900.0,27.7383,27.746,27.7306,27.746,22900.0
2015-04-06 15:40:00,36.03,36.04,36.02,36.04,39200.0,27.746,27.7537,27.7383,27.7537,39200.0
2015-04-06 15:45:00,36.04,36.04,36.0,36.04,60600.0,27.7537,27.7537,27.7229,27.7537,60600.0
2015-04-06 15:50:00,36.04,36.05,36.02,36.05,68400.0,27.7537,27.7614,27.7383,27.7614,68400.0
2015-04-06 15:55:00,36.04,36.06,36.01,36.03,103100.0,27.7537,27.7691,27.7306,27.746,103100.0
2015-04-07 09:30:00,36.07,36.16,35.95,36.07,78700.0,27.7768,27.8461,27.6844,27.7768,78700.0
2015-04-07 09:35:00,36.03,36.06,35.96,35.98,26700.0,27.746,27.7691,27.6921,27.7075,26700.0
2015-04-07 09:40:00,35.97,36.0,35.94,35.96,18000.0,27.6998,27.7229,27.6767,27.6921,18000.0
2015-04-07 09:45:00,35.95,35.98,35.89,35.92,15100.0,27.6844,27.7075,27.6382,27.6613,15100.0
2015-04-07 09:50:00,35.92,35.95,35.89,35.95,9900.0,27.6613,27.6844,27.6382,27.6844,9900.0
2015-04-07 09:55:00,35.96,36.0,35.93,35.94,18400.0,27.6921,27.7229,27.669,27.6767,18400.0
2015-04-07 10:00:00,35.93,35.98,35.93,35.97,20600.0,27.669,27.7075,27.669,27.6998,20600.0
2015-04-07 10:05:00,35.96,35.96,35.86,35.9,21800.0,27.6921,27.6921,27.6151,27.6459,21800.0
2015-04-07 10:10:00,35.89,35.92,35.86,35.89,36900.0,27.6382,27.6613,27.6151,27.6382,36900.0
2015-04-07 10:15:00,35.88,35.95,35.87,35.92,61300.0,27.6305,27.6844,27.6228,27.6613,61300.0
2015-04-07 10:20:00,35.93,35.99,35.92,35.97,21700.0,27.669,27.7152,27.6613,27.6998,21700.0
2015-04-07 10:25:00,35.97,35.99,35.96,35.98,18400.0,27.6998,27.7152,27.6921,27.7075,18400.0
2015-04-07 10:30:00,35.98,36.05,35.98,36.04,20400.0,27.7075,27.7614,27.7075,27.7537,20400.0
2015-04-07 10:35:00,36.03,36.1,36.03,36.09,22900.0,27.746,27.7999,27.746,27.7922,22900.0
2015-04-07 10:40:00,36.1,36.11,36.05,36.06,16600.0,27.7999,27.8076,27.7614,27.7691,16600.0
2015-04-07 10:45:00,36.06,36.11,36.03,36.04,22800.0,27.7691,27.8076,27.746,27.7537,22800.0
2015-04-07 10:50:00,36.04,36.04,36.01,36.01,24800.0,27.7537,27.7537,27.7306,27.7306,24800.0
2015-04-07 10:55:00,36.02,36.02,36.0,36.01,24700.0,27.7383,27.7383,27.7229,27.7306,24700.0
2015-04-07 11:00:00,36.01,36.02,35.96,35.97,33000.0,27.7306,27.7383,27.6921,27.6998,33000.0
2015-04-07 11:05:00,35.96,35.98,35.96,35.96,17100.0,27.6921,27.7075,27.6921,27.6921,17100.0
2015-04-07 11:10:00,35.96,35.99,35.96,35.97,24200.0,27.6921,27.7152,27.6921,27.6998,24200.0
2015-04-07 11:15:00,35.97,35.97,35.92,35.92,16000.0,27.6998,27.6998,27.6613,27.6613,16000.0
2015-04-07 11:20:00,35.92,35.93,35.89,35.92,19300.0,27.6613,27.669,27.6382,27.6613,19300.0
2015-04-07 11:25:00,35.91,35.93,35.9,35.93,15100.0,27.6536,27.669,27.6459,27.669,15100.0
2015-04-07 11:30:00,35.93,35.94,35.88,35.89,17700.0,27.669,27.6767,27.6305,27.6382,17700.0
2015-04-07 11:35:00,35.9,35.92,35.89,35.9,26500.0,27.6459,27.6613,27.6382,27.6459,26500.0
2015-04-07 11:40:00,35.9,35.92,35.88,35.9,23400.0,27.6459,27.6613,27.6305,27.6459,23400.0
2015-04-07 11:45:00,35.91,35.93,35.9,35.9,18500.0,27.6536,27.669,27.6459,27.6459,18500.0
2015-04-07 11:50:00,35.9,35.93,35.9,35.91,16900.0,27.6459,27.669,27.6459,27.6536,16900.0
2015-04-07 11:55:00,35.91,35.94,35.91,35.93,19600.0,27.6536,27.6767,27.6536,27.669,19600.0
2015-04-07 12:00:00,35.93,35.94,35.91,35.93,28100.0,27.669,27.6767,27.6536,27.669,28100.0
2015-04-07 12:05:00,35.92,35.93,35.87,35.87,37400.0,27.6613,27.669,27.6228,27.6228,37400.0
2015-04-07 12:10:00,35.88,35.93,35.87,35.91,22700.0,27.6305,27.669,27.6228,27.6536,22700.0
2015-04-07 12:15:00,35.92,35.92,35.9,35.9,14200.0,27.6613,27.6613,27.6459,27.6459,14200.0
2015-04-07 12:20:00,35.91,35.91,35.89,35.9,13600.0,27.6536,27.6536,27.6382,27.6459,13600.0
2015-04-07 12:25:00,35.9,35.91,35.89,35.9,15800.0,27.6459,27.6536,27.6382,27.6459,15800.0
2015-04-07 12:30:00,35.91,35.94,35.9,35.94,25600.0,27.6536,27.6767,27.6459,27.6767,25600.0
2015-04-07 12:35:00,35.94,35.95,35.92,35.95,18900.0,27.6767,27.6844,27.6613,27.6844,18900.0
2015-04-07 12:40:00,35.95,35.95,35.92,35.93,19200.0,27.6844,27.6844,27.6613,27.669,19200.0
2015-04-07 12:45:00,35.93,35.93,35.9,35.91,30600.0,27.669,27.669,27.6459,27.6536,30600.0
2015-04-07 12:50:00,35.92,35.95,35.91,35.93,24800.0,27.6613,27.6844,27.6536,27.669,24800.0
2015-04-07 12:55:00,35.93,35.94,35.91,35.93,41500.0,27.669,27.6767,27.6536,27.669,41500.0
2015-04-07 13:00:00,35.93,35.96,35.91,35.96,40800.0,27.669,27.6921,27.6536,27.6921,40800.0
2015-04-07 13:05:00,35.95,35.99,35.94,35.98,16600.0,27.6844,27.7152,27.6767,27.7075,16600.0
2015-04-07 13:10:00,35.98,35.99,35.95,35.96,21700.0,27.7075,27.7152,27.6844,27.6921,21700.0
2015-04-07 13:15:00,35.97,35.97,35.94,35.96,20600.0,27.6998,27.6998,27.6767,27.6921,20600.0
2015-04-07 13:20:00,35.96,35.96,35.92,35.94,68100.0,27.6921,27.6921,27.6613,27.6767,68100.0
2015-04-07 13:25:00,35.94,35.96,35.92,35.96,38500.0,27.6767,27.6921,27.6613,27.6921,38500.0
2015-04-07 13:30:00,35.96,35.96,35.93,35.96,16000.0,27.6921,27.6921,27.669,27.6921,16000.0
2015-04-07 13:35:00,35.95,35.98,35.95,35.96,25900.0,27.6844,27.7075,27.6844,27.6921,25900.0
2015-04-07 13:40:00,35.95,35.97,35.94,35.96,23500.0,27.6844,27.6998,27.6767,27.6921,23500.0
2015-04-07 13:45:00,35.97,35.97,35.93,35.95,95700.0,27.6998,27.6998,27.669,27.6844,95700.0
2015-04-07 13:50:00,35.95,35.96,35.94,35.95,29200.0,27.6844,27.6921,27.6767,27.6844,29200.0
2015-04-07 13:55:00,35.95,35.97,35.94,35.97,26100.0,27.6844,27.6998,27.6767,27.6998,26100.0
2015-04-07 14:00:00,35.97,35.97,35.93,35.96,32600.0,27.6998,27.6998,27.669,27.6921,32600.0
2015-04-07 14:05:00,35.97,35.98,35.94,35.94,39700.0,27.6998,27.7075,27.6767,27.6767,39700.0
2015-04-07 14:10:00,35.95,35.97,35.94,35.96,14400.0,27.6844,27.6998,27.6767,27.6921,14400.0
2015-04-07 14:15:00,35.96,35.97,35.94,35.95,64300.0,27.6921,27.6998,27.6767,27.6844,64300.0
2015-04-07 14:20:00,35.95,35.96,35.93,35.95,50600.0,27.6844,27.6921,27.669,27.6844,50600.0
2015-04-07 14:25:00,35.95,35.96,35.94,35.95,79400.0,27.6844,27.6921,27.6767,27.6844,79400.0
2015-04-07 14:30:00,35.95,35.96,35.94,35.96,19300.0,27.6844,27.6921,27.6767,27.6921,19300.0
2015-04-07 14:35:00,35.95,35.97,35.94,35.96,45400.0,27.6844,27.6998,27.6767,27.6921,45400.0
2015-04-07 14:40:00,35.97,35.98,35.95,35.95,21600.0,27.6998,27.7075,27.6844,27.6844,21600.0
2015-04-07 14:45:00,35.95,35.96,35.94,35.96,32500.0,27.6844,27.6921,27.6767,27.6921,32500.0
2015-04-07 14:50:00,35.96,35.96,35.91,35.93,41400.0,27.6921,27.6921,27.6536,27.669,41400.0
2015-04-07 14:55:00,35.93,35.94,35.91,35.91,13300.0,27.669,27.6767,27.6536,27.6536,13300.0
2015-04-07 15:00:00,35.91,35.95,35.9,35.92,131400.0,27.6536,27.6844,27.6459,27.6613,131400.0
2015-04-07 15:05:00,35.92,35.92,35.87,35.9,58800.0,27.6613,27.6613,27.6228,27.6459,58800.0
2015-04-07 15:10:00,35.89,35.92,35.88,35.91,25700.0,27.6382,27.6613,27.6305,27.6536,25700.0
2015-04-07 15:15:00,35.91,35.92,35.88,35.9,24500.0,27.6536,27.6613,27.6305,27.6459,24500.0
2015-04-07 15:20:00,35.9,35.91,35.86,35.86,37400.0,27.6459,27.6536,27.6151,27.6151,37400.0
2015-04-07 15:25:00,35.86,35.9,35.85,35.9,28100.0,27.6151,27.6459,27.6074,27.6459,28100.0
2015-04-07 15:30:00,35.9,35.91,35.85,35.86,72800.0,27.6459,27.6536,27.6074,27.6151,72800.0
2015-04-07 15:35:00,35.86,35.86,35.83,35.84,33000.0,27.6151,27.6151,27.592,27.5997,33000.0
2015-04-07 15:40:00,35.84,35.85,35.8,35.82,52300.0,27.5997,27.6074,27.5689,27.5843,52300.0
2015-04-07 15:45:00,35.82,35.82,35.79,35.82,94700.0,27.5843,27.5843,27.5612,27.5843,94700.0
2015-04-07 15:50:00,35.82,35.84,35.77,35.8,211000.0,27.5843,27.5997,27.5458,27.5689,211000.0
2015-04-07 15:55:00,35.79,35.82,35.78,35.81,179300.0,27.5612,27.5843,27.5535,27.5766,179300.0
2015-04-08 09:30:00,35.75,35.78,35.58,35.72,57600.0,27.6572,27.6804,27.5257,27.634,57600.0
2015-04-08 09:35:00,35.72,35.76,35.58,35.61,48000.0,27.634,27.6649,27.5257,27.5489,48000.0
2015-04-08 09:40:00,35.61,35.62,35.53,35.55,59000.0,27.5489,27.5566,27.487,27.5025,59000.0
2015-04-08 09:45:00,35.55,35.56,35.48,35.55,39000.0,27.5025,27.5102,27.4483,27.5025,39000.0
2015-04-08 09:50:00,35.55,35.62,35.54,35.61,26400.0,27.5025,27.5566,27.4947,27.5489,26400.0
2015-04-08 09:55:00,35.6,35.62,35.56,35.6,29100.0,27.5411,27.5566,27.5102,27.5411,29100.0
2015-04-08 10:00:00,35.6,35.6,35.53,35.58,171400.0,27.5411,27.5411,27.487,27.5257,171400.0
2015-04-08 10:05:00,35.59,35.64,35.58,35.61,47700.0,27.5334,27.5721,27.5257,27.5489,47700.0
2015-04-08 10:10:00,35.6,35.63,35.6,35.61,16900.0,27.5411,27.5643,27.5411,27.5489,16900.0
2015-04-08 10:15:00,35.61,35.67,35.61,35.63,22400.0,27.5489,27.5953,27.5489,27.5643,22400.0
2015-04-08 10:20:00,35.63,35.64,35.61,35.63,26200.0,27.5643,27.5721,27.5489,27.5643,26200.0
2015-04-08 10:25:00,35.62,35.63,35.58,35.62,54600.0,27.5566,27.5643,27.5257,27.5566,54600.0
2015-04-08 10:30:00,35.62,35.63,35.57,35.57,34100.0,27.5566,27.5643,27.5179,27.5179,34100.0
2015-04-08 10:35:00,35.57,35.58,35.54,35.57,61700.0,27.5179,27.5257,27.4947,27.5179,61700.0
2015-04-08 10:40:00,35.56,35.57,35.43,35.45,33700.0,27.5102,27.5179,27.4096,27.4251,33700.0
2015-04-08 10:45:00,35.45,35.47,35.44,35.46,21400.0,27.4251,27.4406,27.4174,27.4328,21400.0
2015-04-08 10:50:00,35.46,35.47,35.45,35.46,26400.0,27.4328,27.4406,27.4251,27.4328,26400.0
2015-04-08 10:55:00,35.46,35.47,35.45,35.46,20100.0,27.4328,27.4406,27.4251,27.4328,20100.0
2015-04-08 11:00:00,35.45,35.52,35.44,35.51,107800.0,27.4251,27.4793,27.4174,27.4715,107800.0
2015-04-08 11:05:00,35.51,35.55,35.5,35.55,15200.0,27.4715,27.5025,27.4638,27.5025,15200.0
2015-04-08 11:10:00,35.55,35.61,35.55,35.61,15300.0,27.5025,27.5489,27.5025,27.5489,15300.0
2015-04-08 11:15:00,35.61,35.67,35.61,35.67,24100.0,27.5489,27.5953,27.5489,27.5953,24100.0
2015-04-08 11:20:00,35.67,35.69,35.66,35.68,15700.0,27.5953,27.6108,27.5876,27.603,15700.0
2015-04-08 11:25:00,35.68,35.68,35.63,35.64,16900.0,27.603,27.603,27.5643,27.5721,16900.0
2015-04-08 11:30:00,35.65,35.66,35.6,35.63,15000.0,27.5798,27.5876,27.5411,27.5643,15000.0
2015-04-08 11:35:00,35.63,35.68,35.63,35.68,12000.0,27.5643,27.603,27.5643,27.603,12000.0
2015-04-08 11:40:00,35.69,35.73,35.68,35.71,25600.0,27.6108,27.6417,27.603,27.6262,25600.0
2015-04-08 11:45:00,35.71,35.73,35.7,35.73,22400.0,27.6262,27.6417,27.6185,27.6417,22400.0
2015-04-08 11:50:00,35.73,35.74,35.71,35.72,15500.0,27.6417,27.6494,27.6262,27.634,15500.0
2015-04-08 11:55:00,35.72,35.74,35.71,35.73,9500.0,27.634,27.6494,27.6262,27.6417,9500.0
2015-04-08 12:00:00,35.73,35.75,35.71,35.71,13400.0,27.6417,27.6572,27.6262,27.6262,13400.0
2015-04-08 12:05:00,35.71,35.72,35.7,35.72,18500.0,27.6262,27.634,27.6185,27.634,18500.0
2015-04-08 12:10:00,35.72,35.72,35.7,35.71,10600.0,27.634,27.634,27.6185,27.6262,10600.0
2015-04-08 12:15:00,35.71,35.72,35.7,35.7,17500.0,27.6262,27.634,27.6185,27.6185,17500.0
2015-04-08 12:20:00,35.71,35.71,35.67,35.68,9000.0,27.6262,27.6262,27.5953,27.603,9000.0
2015-04-08 12:25:00,35.69,35.7,35.67,35.67,5400.0,27.6108,27.6185,27.5953,27.5953,5400.0
2015-04-08 12:30:00,35.67,35.67,35.63,35.67,23800.0,27.5953,27.5953,27.5643,27.5953,23800.0
2015-04-08 12:35:00,35.67,35.7,35.66,35.7,43800.0,27.5953,27.6185,27.5876,27.6185,43800.0
2015-04-08 12:40:00,35.7,35.74,35.7,35.73,12900.0,27.6185,27.6494,27.6185,27.6417,12900.0
2015-04-08 12:45:00,35.73,35.77,35.72,35.76,86800.0,27.6417,27.6727,27.634,27.6649,86800.0
2015-04-08 12:50:00,35.77,35.79,35.75,35.76,19900.0,27.6727,27.6881,27.6572,27.6649,19900.0
2015-04-08 12:55:00,35.76,35.78,35.75,35.75,18800.0,27.6649,27.6804,27.6572,27.6572,18800.0
2015-04-08 13:00:00,35.75,35.8,35.75,35.8,15500.0,27.6572,27.6959,27.6572,27.6959,15500.0
2015-04-08 13:05:00,35.78,35.82,35.78,35.82,13900.0,27.6804,27.7113,27.6804,27.7113,13900.0
2015-04-08 13:10:00,35.83,35.85,35.8,35.81,16800.0,27.7191,27.7345,27.6959,27.7036,16800.0
2015-04-08 13:15:00,35.81,35.84,35.78,35.82,21200.0,27.7036,27.7268,27.6804,27.7113,21200.0
2015-04-08 13:20:00,35.83,35.86,35.81,35.86,10600.0,27.7191,27.7423,27.7036,27.7423,10600.0
2015-04-08 13:25:00,35.86,35.88,35.85,35.88,13600.0,27.7423,27.7578,27.7345,27.7578,13600.0
2015-04-08 13:30:00,35.87,35.87,35.82,35.83,18400.0,27.75,27.75,27.7113,27.7191,18400.0
2015-04-08 13:35:00,35.83,35.84,35.83,35.84,8800.0,27.7191,27.7268,27.7191,27.7268,8800.0
2015-04-08 13:40:00,35.83,35.84,35.81,35.84,39200.0,27.7191,27.7268,27.7036,27.7268,39200.0
2015-04-08 13:45:00,35.84,35.84,35.83,35.84,7500.0,27.7268,27.7268,27.7191,27.7268,7500.0
2015-04-08 13:50:00,35.83,35.85,35.83,35.84,16500.0,27.7191,27.7345,27.7191,27.7268,16500.0
2015-04-08 13:55:00,35.84,35.85,35.81,35.82,55500.0,27.7268,27.7345,27.7036,27.7113,55500.0
2015-04-08 14:00:00,35.82,35.83,35.75,35.81,27900.0,27.7113,27.7191,27.6572,27.7036,27900.0
2015-04-08 14:05:00,35.8,35.84,35.73,35.75,64700.0,27.6959,27.7268,27.6417,27.6572,64700.0
2015-04-08 14:10:00,35.74,35.84,35.73,35.82,81900.0,27.6494,27.7268,27.6417,27.7113,81900.0
2015-04-08 14:15:00,35.81,35.89,35.78,35.86,23100.0,27.7036,27.7655,27.6804,27.7423,23100.0
2015-04-08 14:20:00,35.87,35.92,35.87,35.88,21000.0,27.75,27.7887,27.75,27.7578,21000.0
2015-04-08 14:25:00,35.89,35.9,35.85,35.86,12400.0,27.7655,27.7732,27.7345,27.7423,12400.0
2015-04-08 14:30:00,35.87,35.88,35.84,35.86,17500.0,27.75,27.7578,27.7268,27.7423,17500.0
2015-04-08 14:35:00,35.87,35.87,35.81,35.86,15400.0,27.75,27.75,27.7036,27.7423,15400.0
2015-04-08 14:40:00,35.85,35.85,35.82,35.85,21500.0,27.7345,27.7345,27.7113,27.7345,21500.0
2015-04-08 14:45:00,35.86,35.86,35.83,35.85,17100.0,27.7423,27.7423,27.7191,27.7345,17100.0
2015-04-08 14:50:00,35.86,35.87,35.79,35.79,22900.0,27.7423,27.75,27.6881,27.6881,22900.0
2015-04-08 14:55:00,35.79,35.83,35.77,35.82,19200.0,27.6881,27.7191,27.6727,27.7113,19200.0
2015-04-08 15:00:00,35.82,35.84,35.81,35.83,50400.0,27.7113,27.7268,27.7036,27.7191,50400.0
2015-04-08 15:05:00,35.83,35.83,35.8,35.82,80700.0,27.7191,27.7191,27.6959,27.7113,80700.0
2015-04-08 15:10:00,35.81,35.83,35.77,35.77,20600.0,27.7036,27.7191,27.6727,27.6727,20600.0
2015-04-08 15:15:00,35.77,35.79,35.76,35.78,99000.0,27.6727,27.6881,27.6649,27.6804,99000.0
2015-04-08 15:20:00,35.79,35.79,35.75,35.77,30500.0,27.6881,27.6881,27.6572,27.6727,30500.0
2015-04-08 15:25:00,35.78,35.8,35.75,35.76,59600.0,27.6804,27.6959,27.6572,27.6649,59600.0
2015-04-08 15:30:00,35.76,35.79,35.75,35.79,121800.0,27.6649,27.6881,27.6572,27.6881,121800.0
2015-04-08 15:35:00,35.78,35.83,35.78,35.83,24600.0,27.6804,27.7191,27.6804,27.7191,24600.0
2015-04-08 15:40:00,35.82,35.84,35.79,35.8,36200.0,27.7113,27.7268,27.6881,27.6959,36200.0
2015-04-08 15:45:00,35.8,35.81,35.77,35.77,29000.0,27.6959,27.7036,27.6727,27.6727,29000.0
2015-04-08 15:50:00,35.78,35.81,35.76,35.77,103400.0,27.6804,27.7036,27.6649,27.6727,103400.0
2015-04-08 15:55:00,35.77,35.82,35.76,35.82,139100.0,27.6727,27.7113,27.6649,27.7113,139100.0
2015-04-09 09:30:00,35.69,35.92,35.6,35.85,99900.0,27.6108,27.7887,27.5411,27.7345,99900.0
2015-04-09 09:35:00,35.85,35.88,35.76,35.81,51100.0,27.7345,27.7578,27.6649,27.7036,51100.0
2015-04-09 09:40:00,35.79,35.82,35.74,35.74,18000.0,27.6881,27.7113,27.6494,27.6494,18000.0
2015-04-09 09:45:00,35.75,35.82,35.75,35.79,35000.0,27.6572,27.7113,27.6572,27.6881,35000.0
2015-04-09 09:50:00,35.78,35.8,35.7,35.72,59100.0,27.6804,27.6959,27.6185,27.634,59100.0
2015-04-09 09:55:00,35.73,35.77,35.71,35.73,44300.0,27.6417,27.6727,27.6262,27.6417,44300.0
2015-04-09 10:00:00,35.73,35.77,35.73,35.74,48300.0,27.6417,27.6727,27.6417,27.6494,48300.0
2015-04-09 10:05:00,35.74,35.76,35.68,35.76,41300.0,27.6494,27.6649,27.603,27.6649,41300.0
2015-04-09 10:10:00,35.75,35.76,35.71,35.75,36800.0,27.6572,27.6649,27.6262,27.6572,36800.0
2015-04-09 10:15:00,35.74,35.76,35.69,35.73,33700.0,27.6494,27.6649,27.6108,27.6417,33700.0
2015-04-09 10:20:00,35.73,35.78,35.7,35.73,47400.0,27.6417,27.6804,27.6185,27.6417,47400.0
2015-04-09 10:25:00,35.73,35.78,35.73,35.77,30300.0,27.6417,27.6804,27.6417,27.6727,30300.0
2015-04-09 10:30:00,35.78,35.78,35.74,35.78,29100.0,27.6804,27.6804,27.6494,27.6804,29100.0
2015-04-09 10:35:00,35.77,35.81,35.75,35.8,23300.0,27.6727,27.7036,27.6572,27.6959,23300.0
2015-04-09 10:40:00,35.8,35.81,35.69,35.69,31300.0,27.6959,27.7036,27.6108,27.6108,31300.0
2015-04-09 10:45:00,35.69,35.7,35.6,35.61,36200.0,27.6108,27.6185,27.5411,27.5489,36200.0
2015-04-09 10:50:00,35.61,35.62,35.56,35.62,82000.0,27.5489,27.5566,27.5102,27.5566,82000.0
2015-04-09 10:55:00,35.61,35.65,35.61,35.65,24500.0,27.5489,27.5798,27.5489,27.5798,24500.0
2015-04-09 11:00:00,35.65,35.69,35.64,35.69,11900.0,27.5798,27.6108,27.5721,27.6108,11900.0
2015-04-09 11:05:00,35.68,35.7,35.63,35.65,73700.0,27.603,27.6185,27.5643,27.5798,73700.0
2015-04-09 11:10:00,35.65,35.65,35.53,35.54,35100.0,27.5798,27.5798,27.487,27.4947,35100.0
2015-04-09 11:15:00,35.54,35.55,35.45,35.51,89100.0,27.4947,27.5025,27.4251,27.4715,89100.0
2015-04-09 11:20:00,35.51,35.56,35.49,35.56,20800.0,27.4715,27.5102,27.456,27.5102,20800.0
2015-04-09 11:25:00,35.56,35.59,35.55,35.58,18800.0,27.5102,27.5334,27.5025,27.5257,18800.0
2015-04-09 11:30:00,35.58,35.58,35.51,35.52,23600.0,27.5257,27.5257,27.4715,27.4793,23600.0
2015-04-09 11:35:00,35.53,35.57,35.52,35.55,16200.0,27.487,27.5179,27.4793,27.5025,16200.0
2015-04-09 11:40:00,35.55,35.56,35.51,35.55,25400.0,27.5025,27.5102,27.4715,27.5025,25400.0
2015-04-09 11:45:00,35.55,35.57,35.49,35.5,38200.0,27.5025,27.5179,27.456,27.4638,38200.0
2015-04-09 11:50:00,35.5,35.52,35.48,35.51,22400.0,27.4638,27.4793,27.4483,27.4715,22400.0
2015-04-09 11:55:00,35.5,35.53,35.5,35.51,35500.0,27.4638,27.487,27.4638,27.4715,35500.0
2015-04-09 12:00:00,35.51,35.55,35.47,35.48,74500.0,27.4715,27.5025,27.4406,27.4483,74500.0
2015-04-09 12:05:00,35.49,35.5,35.48,35.48,10600.0,27.456,27.4638,27.4483,27.4483,10600.0
2015-04-09 12:10:00,35.48,35.5,35.48,35.5,26200.0,27.4483,27.4638,27.4483,27.4638,26200.0
2015-04-09 12:15:00,35.5,35.53,35.49,35.49,63900.0,27.4638,27.487,27.456,27.456,63900.0
2015-04-09 12:20:00,35.49,35.53,35.48,35.52,26500.0,27.456,27.487,27.4483,27.4793,26500.0
2015-04-09 12:25:00,35.53,35.56,35.52,35.55,34800.0,27.487,27.5102,27.4793,27.5025,34800.0
2015-04-09 12:30:00,35.55,35.55,35.54,35.55,15000.0,27.5025,27.5025,27.4947,27.5025,15000.0
2015-04-09 12:35:00,35.54,35.55,35.52,35.53,36300.0,27.4947,27.5025,27.4793,27.487,36300.0
2015-04-09 12:40:00,35.54,35.54,35.53,35.54,5800.0,27.4947,27.4947,27.487,27.4947,5800.0
2015-04-09 12:45:00,35.54,35.55,35.5,35.51,35500.0,27.4947,27.5025,27.4638,27.4715,35500.0
2015-04-09 12:50:00,35.51,35.55,35.51,35.55,22000.0,27.4715,27.5025,27.4715,27.5025,22000.0
2015-04-09 12:55:00,35.55,35.55,35.54,35.55,14200.0,27.5025,27.5025,27.4947,27.5025,14200.0
2015-04-09 13:00:00,35.55,35.56,35.53,35.54,33800.0,27.5025,27.5102,27.487,27.4947,33800.0
2015-04-09 13:05:00,35.54,35.55,35.54,35.55,27400.0,27.4947,27.5025,27.4947,27.5025,27400.0
2015-04-09 13:10:00,35.55,35.61,35.54,35.61,22400.0,27.5025,27.5489,27.4947,27.5489,22400.0
2015-04-09 13:15:00,35.6,35.66,35.6,35.66,28900.0,27.5411,27.5876,27.5411,27.5876,28900.0
2015-04-09 13:20:00,35.66,35.67,35.62,35.64,45700.0,27.5876,27.5953,27.5566,27.5721,45700.0
2015-04-09 13:25:00,35.64,35.64,35.59,35.64,20300.0,27.5721,27.5721,27.5334,27.5721,20300.0
2015-04-09 13:30:00,35.64,35.65,35.61,35.64,28000.0,27.5721,27.5798,27.5489,27.5721,28000.0
2015-04-09 13:35:00,35.64,35.67,35.62,35.62,20200.0,27.5721,27.5953,27.5566,27.5566,20200.0
2015-04-09 13:40:00,35.62,35.66,35.61,35.66,11600.0,27.5566,27.5876,27.5489,27.5876,11600.0
2015-04-09 13:45:00,35.66,35.7,35.65,35.66,30800.0,27.5876,27.6185,27.5798,27.5876,30800.0
2015-04-09 13:50:00,35.66,35.66,35.63,35.63,16700.0,27.5876,27.5876,27.5643,27.5643,16700.0
2015-04-09 13:55:00,35.63,35.63,35.6,35.6,9000.0,27.5643,27.5643,27.5411,27.5411,9000.0
2015-04-09 14:00:00,35.61,35.62,35.59,35.61,14900.0,27.5489,27.5566,27.5334,27.5489,14900.0
2015-04-09 14:05:00,35.62,35.64,35.6,35.63,13500.0,27.5566,27.5721,27.5411,27.5643,13500.0
2015-04-09 14:10:00,35.63,35.66,35.59,35.61,33900.0,27.5643,27.5876,27.5334,27.5489,33900.0
2015-04-09 14:15:00,35.62,35.62,35.59,35.62,12700.0,27.5566,27.5566,27.5334,27.5566,12700.0
2015-04-09 14:20:00,35.62,35.62,35.59,35.6,19000.0,27.5566,27.5566,27.5334,27.5411,19000.0
2015-04-09 14:25:00,35.6,35.62,35.59,35.6,10100.0,27.5411,27.5566,27.5334,27.5411,10100.0
2015-04-09 14:30:00,35.6,35.6,35.57,35.58,13100.0,27.5411,27.5411,27.5179,27.5257,13100.0
2015-04-09 14:35:00,35.57,35.59,35.55,35.57,48700.0,27.5179,27.5334,27.5025,27.5179,48700.0
2015-04-09 14:40:00,35.57,35.59,35.55,35.57,36600.0,27.5179,27.5334,27.5025,27.5179,36600.0
2015-04-09 14:45:00,35.57,35.58,35.55,35.58,39900.0,27.5179,27.5257,27.5025,27.5257,39900.0
2015-04-09 14:50:00,35.57,35.6,35.57,35.6,6300.0,27.5179,27.5411,27.5179,27.5411,6300.0
2015-04-09 14:55:00,35.6,35.65,35.6,35.65,20800.0,27.5411,27.5798,27.5411,27.5798,20800.0
2015-04-09 15:00:00,35.66,35.71,35.65,35.69,17200.0,27.5876,27.6262,27.5798,27.6108,17200.0
2015-04-09 15:05:00,35.69,35.7,35.66,35.67,13500.0,27.6108,27.6185,27.5876,27.5953,13500.0
2015-04-09 15:10:00,35.66,35.78,35.66,35.75,99000.0,27.5876,27.6804,27.5876,27.6572,99000.0
2015-04-09 15:15:00,35.75,35.76,35.73,35.74,69700.0,27.6572,27.6649,27.6417,27.6494,69700.0
2015-04-09 15:20:00,35.74,35.75,35.73,35.75,45700.0,27.6494,27.6572,27.6417,27.6572,45700.0
2015-04-09 15:25:00,35.74,35.76,35.74,35.76,72000.0,27.6494,27.6649,27.6494,27.6649,72000.0
2015-04-09 15:30:00,35.76,35.77,35.67,35.68,30700.0,27.6649,27.6727,27.5953,27.603,30700.0
2015-04-09 15:35:00,35.67,35.69,35.65,35.69,25300.0,27.5953,27.6108,27.5798,27.6108,25300.0
2015-04-09 15:40:00,35.69,35.71,35.68,35.7,40300.0,27.6108,27.6262,27.603,27.6185,40300.0
2015-04-09 15:45:00,35.7,35.72,35.68,35.71,69500.0,27.6185,27.634,27.603,27.6262,69500.0
2015-04-09 15:50:00,35.71,35.73,35.7,35.73,84900.0,27.6262,27.6417,27.6185,27.6417,84900.0
2015-04-09 15:55:00,35.73,35.74,35.72,35.74,194500.0,27.6417,27.6494,27.634,27.6494,194500.0
2015-04-10 09:30:00,35.71,35.78,35.58,35.68,61400.0,27.6262,27.6804,27.5257,27.603,61400.0
2015-04-10 09:35:00,35.68,35.78,35.66,35.67,16000.0,27.603,27.6804,27.5876,27.5953,16000.0
2015-04-10 09:40:00,35.69,35.72,35.59,35.59,12700.0,27.6108,27.634,27.5334,27.5334,12700.0
2015-04-10 09:45:00,35.59,35.6,35.54,35.6,34600.0,27.5334,27.5411,27.4947,27.5411,34600.0
2015-04-10 09:50:00,35.59,35.61,35.49,35.49,55300.0,27.5334,27.5489,27.456,27.456,55300.0
2015-04-10 09:55:00,35.49,35.5,35.19,35.31,156400.0,27.456,27.4638,27.224,27.3168,156400.0
2015-04-10 10:00:00,35.32,35.4,35.25,35.26,86100.0,27.3245,27.3864,27.2704,27.2781,86100.0
2015-04-10 10:05:00,35.25,35.33,35.2,35.33,73800.0,27.2704,27.3323,27.2317,27.3323,73800.0
2015-04-10 10:10:00,35.32,35.47,35.31,35.37,71200.0,27.3245,27.4406,27.3168,27.3632,71200.0
2015-04-10 10:15:00,35.37,35.37,35.33,35.36,28000.0,27.3632,27.3632,27.3323,27.3555,28000.0
2015-04-10 10:20:00,35.36,35.45,35.36,35.44,20000.0,27.3555,27.4251,27.3555,27.4174,20000.0
2015-04-10 10:25:00,35.44,35.5,35.44,35.47,29400.0,27.4174,27.4638,27.4174,27.4406,29400.0
2015-04-10 10:30:00,35.48,35.53,35.47,35.51,28500.0,27.4483,27.487,27.4406,27.4715,28500.0
2015-04-10 10:35:00,35.52,35.52,35.3,35.4,153600.0,27.4793,27.4793,27.3091,27.3864,153600.0
2015-04-10 10:40:00,35.4,35.41,35.34,35.35,40100.0,27.3864,27.3942,27.34,27.3477,40100.0
2015-04-10 10:45:00,35.36,35.39,35.34,35.36,34500.0,27.3555,27.3787,27.34,27.3555,34500.0
2015-04-10 10:50:00,35.36,35.43,35.36,35.41,30800.0,27.3555,27.4096,27.3555,27.3942,30800.0
2015-04-10 10:55:00,35.41,35.43,35.39,35.41,27300.0,27.3942,27.4096,27.3787,27.3942,27300.0
2015-04-10 11:00:00,35.42,35.48,35.41,35.48,65400.0,27.4019,27.4483,27.3942,27.4483,65400.0
2015-04-10 11:05:00,35.48,35.51,35.47,35.49,26900.0,27.4483,27.4715,27.4406,27.456,26900.0
2015-04-10 11:10:00,35.5,35.51,35.46,35.48,35100.0,27.4638,27.4715,27.4328,27.4483,35100.0
2015-04-10 11:15:00,35.48,35.48,35.45,35.46,80100.0,27.4483,27.4483,27.4251,27.4328,80100.0
2015-04-10 11:20:00,35.45,35.49,35.45,35.46,41400.0,27.4251,27.456,27.4251,27.4328,41400.0
2015-04-10 11:25:00,35.47,35.47,35.45,35.47,33400.0,27.4406,27.4406,27.4251,27.4406,33400.0
2015-04-10 11:30:00,35.47,35.48,35.4,35.42,40700.0,27.4406,27.4483,27.3864,27.4019,40700.0
2015-04-10 11:35:00,35.42,35.42,35.39,35.4,39000.0,27.4019,27.4019,27.3787,27.3864,39000.0
2015-04-10 11:40:00,35.4,35.4,35.39,35.4,20800.0,27.3864,27.3864,27.3787,27.3864,20800.0
2015-04-10 11:45:00,35.4,35.41,35.39,35.41,122300.0,27.3864,27.3942,27.3787,27.3942,122300.0
2015-04-10 11:50:00,35.41,35.45,35.4,35.43,34100.0,27.3942,27.4251,27.3864,27.4096,34100.0
2015-04-10 11:55:00,35.43,35.44,35.4,35.4,36900.0,27.4096,27.4174,27.3864,27.3864,36900.0
2015-04-10 12:00:00,35.41,35.42,35.4,35.4,373700.0,27.3942,27.4019,27.3864,27.3864,373700.0
2015-04-10 12:05:00,35.41,35.42,35.39,35.42,224400.0,27.3942,27.4019,27.3787,27.4019,224400.0
2015-04-10 12:10:00,35.42,35.42,35.39,35.41,38800.0,27.4019,27.4019,27.3787,27.3942,38800.0
2015-04-10 12:15:00,35.41,35.47,35.41,35.46,30900.0,27.3942,27.4406,27.3942,27.4328,30900.0
2015-04-10 12:20:00,35.45,35.48,35.43,35.44,37500.0,27.4251,27.4483,27.4096,27.4174,37500.0
2015-04-10 12:25:00,35.45,35.45,35.43,35.45,19100.0,27.4251,27.4251,27.4096,27.4251,19100.0
2015-04-10 12:30:00,35.45,35.45,35.43,35.44,14300.0,27.4251,27.4251,27.4096,27.4174,14300.0
2015-04-10 12:35:00,35.44,35.45,35.43,35.44,25500.0,27.4174,27.4251,27.4096,27.4174,25500.0
2015-04-10 12:40:00,35.44,35.44,35.42,35.43,12600.0,27.4174,27.4174,27.4019,27.4096,12600.0
2015-04-10 12:45:00,35.42,35.43,35.41,35.41,16400.0,27.4019,27.4096,27.3942,27.3942,16400.0
2015-04-10 12:50:00,35.42,35.44,35.41,35.42,33100.0,27.4019,27.4174,27.3942,27.4019,33100.0
2015-04-10 12:55:00,35.42,35.43,35.41,35.42,17000.0,27.4019,27.4096,27.3942,27.4019,17000.0
2015-04-10 13:00:00,35.43,35.43,35.41,35.42,19000.0,27.4096,27.4096,27.3942,27.4019,19000.0
2015-04-10 13:05:00,35.42,35.43,35.41,35.41,33600.0,27.4019,27.4096,27.3942,27.3942,33600.0
2015-04-10 13:10:00,35.41,35.42,35.39,35.4,27800.0,27.3942,27.4019,27.3787,27.3864,27800.0
2015-04-10 13:15:00,35.4,35.42,35.39,35.41,24900.0,27.3864,27.4019,27.3787,27.3942,24900.0
2015-04-10 13:20:00,35.41,35.43,35.41,35.43,15800.0,27.3942,27.4096,27.3942,27.4096,15800.0
2015-04-10 13:25:00,35.42,35.44,35.39,35.4,53200.0,27.4019,27.4174,27.3787,27.3864,53200.0
2015-04-10 13:30:00,35.4,35.42,35.4,35.41,50600.0,27.3864,27.4019,27.3864,27.3942,50600.0
2015-04-10 13:35:00,35.4,35.46,35.4,35.45,24800.0,27.3864,27.4328,27.3864,27.4251,24800.0
2015-04-10 13:40:00,35.46,35.47,35.43,35.44,30800.0,27.4328,27.4406,27.4096,27.4174,30800.0
2015-04-10 13:45:00,35.44,35.46,35.43,35.46,25100.0,27.4174,27.4328,27.4096,27.4328,25100.0
2015-04-10 13:50:00,35.46,35.46,35.43,35.43,25000.0,27.4328,27.4328,27.4096,27.4096,25000.0
2015-04-10 13:55:00,35.44,35.44,35.42,35.43,15200.0,27.4174,27.4174,27.4019,27.4096,15200.0
2015-04-10 14:00:00,35.43,35.43,35.4,35.41,32000.0,27.4096,27.4096,27.3864,27.3942,32000.0
2015-04-10 14:05:00,35.41,35.42,35.4,35.42,17100.0,27.3942,27.4019,27.3864,27.4019,17100.0
2015-04-10 14:10:00,35.42,35.48,35.41,35.48,31600.0,27.4019,27.4483,27.3942,27.4483,31600.0
2015-04-10 14:15:00,35.48,35.49,35.46,35.47,23200.0,27.4483,27.456,27.4328,27.4406,23200.0
2015-04-10 14:20:00,35.47,35.48,35.43,35.45,45800.0,27.4406,27.4483,27.4096,27.4251,45800.0
2015-04-10 14:25:00,35.44,35.47,35.39,35.43,69500.0,27.4174,27.4406,27.3787,27.4096,69500.0
2015-04-10 14:30:00,35.42,35.43,35.37,35.37,68100.0,27.4019,27.4096,27.3632,27.3632,68100.0
2015-04-10 14:35:00,35.38,35.39,35.33,35.35,82100.0,27.3709,27.3787,27.3323,27.3477,82100.0
2015-04-10 14:40:00,35.34,35.36,35.34,35.36,44700.0,27.34,27.3555,27.34,27.3555,44700.0
2015-04-10 14:45:00,35.36,35.38,35.35,35.38,24900.0,27.3555,27.3709,27.3477,27.3709,24900.0
2015-04-10 14:50:00,35.38,35.44,35.37,35.44,23100.0,27.3709,27.4174,27.3632,27.4174,23100.0
2015-04-10 14:55:00,35.44,35.48,35.43,35.45,34100.0,27.4174,27.4483,27.4096,27.4251,34100.0
2015-04-10 15:00:00,35.45,35.46,35.38,35.38,46600.0,27.4251,27.4328,27.3709,27.3709,46600.0
2015-04-10 15:05:00,35.38,35.4,35.38,35.4,20000.0,27.3709,27.3864,27.3709,27.3864,20000.0
2015-04-10 15:10:00,35.4,35.41,35.39,35.41,28400.0,27.3864,27.3942,27.3787,27.3942,28400.0
2015-04-10 15:15:00,35.4,35.41,35.39,35.41,42500.0,27.3864,27.3942,27.3787,27.3942,42500.0
2015-04-10 15:20:00,35.4,35.42,35.39,35.42,28500.0,27.3864,27.4019,27.3787,27.4019,28500.0
2015-04-10 15:25:00,35.42,35.46,35.41,35.46,27700.0,27.4019,27.4328,27.3942,27.4328,27700.0
2015-04-10 15:30:00,35.46,35.46,35.43,35.45,45300.0,27.4328,27.4328,27.4096,27.4251,45300.0
2015-04-10 15:35:00,35.45,35.49,35.44,35.47,35300.0,27.4251,27.456,27.4174,27.4406,35300.0
2015-04-10 15:40:00,35.47,35.49,35.46,35.48,40100.0,27.4406,27.456,27.4328,27.4483,40100.0
2015-04-10 15:45:00,35.48,35.48,35.46,35.47,46700.0,27.4483,27.4483,27.4328,27.4406,46700.0
2015-04-10 15:50:00,35.47,35.49,35.46,35.46,94100.0,27.4406,27.456,27.4328,27.4328,94100.0
2015-04-10 15:55:00,35.46,35.47,35.45,35.47,125800.0,27.4328,27.4406,27.4251,27.4406,125800.0
2015-04-13 09:30:00,35.47,35.61,35.4,35.52,60400.0,27.4406,27.5489,27.3864,27.4793,60400.0
2015-04-13 09:35:00,35.55,35.55,35.42,35.47,22000.0,27.5025,27.5025,27.4019,27.4406,22000.0
2015-04-13 09:40:00,35.48,35.52,35.4,35.43,43300.0,27.4483,27.4793,27.3864,27.4096,43300.0
2015-04-13 09:45:00,35.45,35.54,35.45,35.52,14800.0,27.4251,27.4947,27.4251,27.4793,14800.0
2015-04-13 09:50:00,35.52,35.59,35.5,35.56,26800.0,27.4793,27.5334,27.4638,27.5102,26800.0
2015-04-13 09:55:00,35.56,35.62,35.55,35.61,47700.0,27.5102,27.5566,27.5025,27.5489,47700.0
2015-04-13 10:00:00,35.61,35.62,35.6,35.6,36000.0,27.5489,27.5566,27.5411,27.5411,36000.0
2015-04-13 10:05:00,35.6,35.61,35.59,35.61,22800.0,27.5411,27.5489,27.5334,27.5489,22800.0
2015-04-13 10:10:00,35.61,35.62,35.6,35.62,28700.0,27.5489,27.5566,27.5411,27.5566,28700.0
2015-04-13 10:15:00,35.62,35.62,35.59,35.59,21900.0,27.5566,27.5566,27.5334,27.5334,21900.0
2015-04-13 10:20:00,35.59,35.61,35.57,35.6,25600.0,27.5334,27.5489,27.5179,27.5411,25600.0
2015-04-13 10:25:00,35.6,35.62,35.6,35.61,11200.0,27.5411,27.5566,27.5411,27.5489,11200.0
2015-04-13 10:30:00,35.61,35.61,35.58,35.59,18000.0,27.5489,27.5489,27.5257,27.5334,18000.0
2015-04-13 10:35:00,35.6,35.6,35.58,35.58,8200.0,27.5411,27.5411,27.5257,27.5257,8200.0
2015-04-13 10:40:00,35.58,35.6,35.58,35.6,12700.0,27.5257,27.5411,27.5257,27.5411,12700.0
2015-04-13 10:45:00,35.59,35.6,35.59,35.59,6300.0,27.5334,27.5411,27.5334,27.5334,6300.0
2015-04-13 10:50:00,35.59,35.6,35.55,35.55,50800.0,27.5334,27.5411,27.5025,27.5025,50800.0
2015-04-13 10:55:00,35.55,35.57,35.55,35.56,9000.0,27.5025,27.5179,27.5025,27.5102,9000.0
2015-04-13 11:00:00,35.55,35.58,35.55,35.58,8700.0,27.5025,27.5257,27.5025,27.5257,8700.0
2015-04-13 11:05:00,35.58,35.6,35.58,35.59,15700.0,27.5257,27.5411,27.5257,27.5334,15700.0
2015-04-13 11:10:00,35.6,35.6,35.59,35.6,15400.0,27.5411,27.5411,27.5334,27.5411,15400.0
2015-04-13 11:15:00,35.6,35.6,35.58,35.59,27800.0,27.5411,27.5411,27.5257,27.5334,27800.0
2015-04-13 11:20:00,35.59,35.6,35.59,35.6,9000.0,27.5334,27.5411,27.5334,27.5411,9000.0
2015-04-13 11:25:00,35.6,35.6,35.58,35.58,29000.0,27.5411,27.5411,27.5257,27.5257,29000.0
2015-04-13 11:30:00,35.59,35.62,35.59,35.62,23900.0,27.5334,27.5566,27.5334,27.5566,23900.0
2015-04-13 11:35:00,35.63,35.68,35.63,35.67,17300.0,27.5643,27.603,27.5643,27.5953,17300.0
2015-04-13 11:40:00,35.67,35.68,35.63,35.64,20300.0,27.5953,27.603,27.5643,27.5721,20300.0
2015-04-13 11:45:00,35.64,35.68,35.64,35.68,15100.0,27.5721,27.603,27.5721,27.603,15100.0
2015-04-13 11:50:00,35.68,35.68,35.65,35.65,13000.0,27.603,27.603,27.5798,27.5798,13000.0
2015-04-13 11:55:00,35.66,35.66,35.64,35.64,15100.0,27.5876,27.5876,27.5721,27.5721,15100.0
2015-04-13 12:00:00,35.65,35.65,35.64,35.65,6900.0,27.5798,27.5798,27.5721,27.5798,6900.0
2015-04-13 12:05:00,35.64,35.65,35.63,35.63,11300.0,27.5721,27.5798,27.5643,27.5643,11300.0
2015-04-13 12:10:00,35.63,35.65,35.63,35.65,9400.0,27.5643,27.5798,27.5643,27.5798,9400.0
2015-04-13 12:15:00,35.64,35.65,35.64,35.65,11900.0,27.5721,27.5798,27.5721,27.5798,11900.0
2015-04-13 12:20:00,35.65,35.65,35.64,35.64,15400.0,27.5798,27.5798,27.5721,27.5721,15400.0
2015-04-13 12:25:00,35.65,35.65,35.63,35.63,20600.0,27.5798,27.5798,27.5643,27.5643,20600.0
2015-04-13 12:30:00,35.63,35.65,35.62,35.64,17400.0,27.5643,27.5798,27.5566,27.5721,17400.0
2015-04-13 12:35:00,35.64,35.64,35.63,35.64,6800.0,27.5721,27.5721,27.5643,27.5721,6800.0
2015-04-13 12:40:00,35.64,35.64,35.63,35.64,9400.0,27.5721,27.5721,27.5643,27.5721,9400.0
2015-04-13 12:45:00,35.64,35.65,35.62,35.62,48000.0,27.5721,27.5798,27.5566,27.5566,48000.0
2015-04-13 12:50:00,35.63,35.63,35.62,35.63,15800.0,27.5643,27.5643,27.5566,27.5643,15800.0
2015-04-13 12:55:00,35.63,35.63,35.61,35.63,27400.0,27.5643,27.5643,27.5489,27.5643,27400.0
2015-04-13 13:00:00,35.63,35.64,35.6,35.62,130400.0,27.5643,27.5721,27.5411,27.5566,130400.0
2015-04-13 13:05:00,35.61,35.62,35.6,35.61,13200.0,27.5489,27.5566,27.5411,27.5489,13200.0
2015-04-13 13:10:00,35.6,35.6,35.58,35.6,11100.0,27.5411,27.5411,27.5257,27.5411,11100.0
2015-04-13 13:15:00,35.6,35.61,35.59,35.61,11300.0,27.5411,27.5489,27.5334,27.5489,11300.0
2015-04-13 13:20:00,35.62,35.63,35.6,35.6,19600.0,27.5566,27.5643,27.5411,27.5411,19600.0
2015-04-13 13:25:00,35.6,35.61,35.59,35.6,16500.0,27.5411,27.5489,27.5334,27.5411,16500.0
2015-04-13 13:30:00,35.6,35.61,35.6,35.6,3800.0,27.5411,27.5489,27.5411,27.5411,3800.0
2015-04-13 13:35:00,35.6,35.61,35.57,35.58,22300.0,27.5411,27.5489,27.5179,27.5257,22300.0
2015-04-13 13:40:00,35.57,35.58,35.52,35.53,46700.0,27.5179,27.5257,27.4793,27.487,46700.0
2015-04-13 13:45:00,35.52,35.53,35.51,35.51,11000.0,27.4793,27.487,27.4715,27.4715,11000.0
2015-04-13 13:50:00,35.51,35.51,35.48,35.5,24200.0,27.4715,27.4715,27.4483,27.4638,24200.0
2015-04-13 13:55:00,35.5,35.5,35.46,35.48,32300.0,27.4638,27.4638,27.4328,27.4483,32300.0
2015-04-13 14:00:00,35.48,35.52,35.47,35.52,49600.0,27.4483,27.4793,27.4406,27.4793,49600.0
2015-04-13 14:05:00,35.51,35.52,35.51,35.51,14600.0,27.4715,27.4793,27.4715,27.4715,14600.0
2015-04-13 14:10:00,35.52,35.52,35.5,35.5,9900.0,27.4793,27.4793,27.4638,27.4638,9900.0
2015-04-13 14:15:00,35.51,35.51,35.5,35.5,10100.0,27.4715,27.4715,27.4638,27.4638,10100.0
2015-04-13 14:20:00,35.5,35.51,35.48,35.48,36600.0,27.4638,27.4715,27.4483,27.4483,36600.0
2015-04-13 14:25:00,35.48,35.5,35.47,35.48,47900.0,27.4483,27.4638,27.4406,27.4483,47900.0
2015-04-13 14:30:00,35.47,35.48,35.43,35.46,45500.0,27.4406,27.4483,27.4096,27.4328,45500.0
2015-04-13 14:35:00,35.46,35.48,35.46,35.47,10000.0,27.4328,27.4483,27.4328,27.4406,10000.0
2015-04-13 14:40:00,35.47,35.48,35.46,35.48,16000.0,27.4406,27.4483,27.4328,27.4483,16000.0
2015-04-13 14:45:00,35.47,35.48,35.44,35.45,44700.0,27.4406,27.4483,27.4174,27.4251,44700.0
2015-04-13 14:50:00,35.44,35.46,35.42,35.46,27600.0,27.4174,27.4328,27.4019,27.4328,27600.0
2015-04-13 14:55:00,35.47,35.48,35.44,35.46,23600.0,27.4406,27.4483,27.4174,27.4328,23600.0
2015-04-13 15:00:00,35.46,35.46,35.44,35.46,16700.0,27.4328,27.4328,27.4174,27.4328,16700.0
2015-04-13 15:05:00,35.45,35.48,35.44,35.46,21900.0,27.4251,27.4483,27.4174,27.4328,21900.0
2015-04-13 15:10:00,35.47,35.48,35.45,35.47,19900.0,27.4406,27.4483,27.4251,27.4406,19900.0
2015-04-13 15:15:00,35.46,35.47,35.45,35.46,16800.0,27.4328,27.4406,27.4251,27.4328,16800.0
2015-04-13 15:20:00,35.47,35.48,35.45,35.45,43300.0,27.4406,27.4483,27.4251,27.4251,43300.0
2015-04-13 15:25:00,35.45,35.46,35.41,35.43,52700.0,27.4251,27.4328,27.3942,27.4096,52700.0
2015-04-13 15:30:00,35.43,35.43,35.4,35.42,30500.0,27.4096,27.4096,27.3864,27.4019,30500.0
2015-04-13 15:35:00,35.43,35.44,35.42,35.42,24800.0,27.4096,27.4174,27.4019,27.4019,24800.0
2015-04-13 15:40:00,35.42,35.43,35.42,35.42,44600.0,27.4019,27.4096,27.4019,27.4019,44600.0
2015-04-13 15:45:00,35.43,35.43,35.4,35.41,92900.0,27.4096,27.4096,27.3864,27.3942,92900.0
2015-04-13 15:50:00,35.41,35.42,35.38,35.41,66900.0,27.3942,27.4019,27.3709,27.3942,66900.0
2015-04-13 15:55:00,35.41,35.42,35.38,35.41,262400.0,27.3942,27.4019,27.3709,27.3942,262400.0
2015-04-14 09:30:00,35.32,35.42,35.23,35.26,98800.0,27.3245,27.4019,27.2549,27.2781,98800.0
2015-04-14 09:35:00,35.25,35.51,35.24,35.51,189000.0,27.2704,27.4715,27.2626,27.4715,189000.0
2015-04-14 09:40:00,35.52,35.59,35.37,35.5,157600.0,27.4793,27.5334,27.3632,27.4638,157600.0
2015-04-14 09:45:00,35.51,35.59,35.41,35.58,81100.0,27.4715,27.5334,27.3942,27.5257,81100.0
2015-04-14 09:50:00,35.59,35.78,35.59,35.68,97100.0,27.5334,27.6804,27.5334,27.603,97100.0
2015-04-14 09:55:00,35.68,35.7,35.55,35.61,49700.0,27.603,27.6185,27.5025,27.5489,49700.0
2015-04-14 10:00:00,35.61,35.64,35.53,35.56,29800.0,27.5489,27.5721,27.487,27.5102,29800.0
2015-04-14 10:05:00,35.55,35.58,35.51,35.55,24400.0,27.5025,27.5257,27.4715,27.5025,24400.0
2015-04-14 10:10:00,35.55,35.6,35.55,35.6,64700.0,27.5025,27.5411,27.5025,27.5411,64700.0
2015-04-14 10:15:00,35.6,35.64,35.6,35.64,69200.0,27.5411,27.5721,27.5411,27.5721,69200.0
2015-04-14 10:20:00,35.64,35.64,35.41,35.41,98700.0,27.5721,27.5721,27.3942,27.3942,98700.0
2015-04-14 10:25:00,35.42,35.48,35.4,35.42,45300.0,27.4019,27.4483,27.3864,27.4019,45300.0
2015-04-14 10:30:00,35.42,35.43,35.32,35.33,52900.0,27.4019,27.4096,27.3245,27.3323,52900.0
2015-04-14 10:35:00,35.34,35.39,35.26,35.38,56100.0,27.34,27.3787,27.2781,27.3709,56100.0
2015-04-14 10:40:00,35.37,35.45,35.37,35.45,38500.0,27.3632,27.4251,27.3632,27.4251,38500.0
2015-04-14 10:45:00,35.44,35.53,35.44,35.53,22800.0,27.4174,27.487,27.4174,27.487,22800.0
2015-04-14 10:50:00,35.53,35.58,35.51,35.52,33900.0,27.487,27.5257,27.4715,27.4793,33900.0
2015-04-14 10:55:00,35.53,35.53,35.44,35.48,14400.0,27.487,27.487,27.4174,27.4483,14400.0
2015-04-14 11:00:00,35.47,35.47,35.41,35.44,14100.0,27.4406,27.4406,27.3942,27.4174,14100.0
2015-04-14 11:05:00,35.42,35.52,35.42,35.48,32300.0,27.4019,27.4793,27.4019,27.4483,32300.0
2015-04-14 11:10:00,35.48,35.52,35.43,35.48,89600.0,27.4483,27.4793,27.4096,27.4483,89600.0
2015-04-14 11:15:00,35.49,35.58,35.48,35.58,27100.0,27.456,27.5257,27.4483,27.5257,27100.0
2015-04-14 11:20:00,35.58,35.58,35.5,35.5,21900.0,27.5257,27.5257,27.4638,27.4638,21900.0
2015-04-14 11:25:00,35.5,35.51,35.49,35.51,8100.0,27.4638,27.4715,27.456,27.4715,8100.0
2015-04-14 11:30:00,35.52,35.61,35.51,35.61,16000.0,27.4793,27.5489,27.4715,27.5489,16000.0
2015-04-14 11:35:00,35.6,35.62,35.53,35.53,14400.0,27.5411,27.5566,27.487,27.487,14400.0
2015-04-14 11:40:00,35.53,35.55,35.49,35.5,23300.0,27.487,27.5025,27.456,27.4638,23300.0
2015-04-14 11:45:00,35.5,35.52,35.48,35.48,6800.0,27.4638,27.4793,27.4483,27.4483,6800.0
2015-04-14 11:50:00,35.49,35.62,35.49,35.62,14100.0,27.456,27.5566,27.456,27.5566,14100.0
2015-04-14 11:55:00,35.61,35.66,35.61,35.64,16300.0,27.5489,27.5876,27.5489,27.5721,16300.0
2015-04-14 12:00:00,35.65,35.73,35.64,35.69,38600.0,27.5798,27.6417,27.5721,27.6108,38600.0
2015-04-14 12:05:00,35.68,35.76,35.67,35.75,22400.0,27.603,27.6649,27.5953,27.6572,22400.0
2015-04-14 12:10:00,35.76,35.76,35.71,35.71,10400.0,27.6649,27.6649,27.6262,27.6262,10400.0
2015-04-14 12:15:00,35.72,35.73,35.68,35.68,18000.0,27.634,27.6417,27.603,27.603,18000.0
2015-04-14 12:20:00,35.69,35.72,35.68,35.72,18400.0,27.6108,27.634,27.603,27.634,18400.0
2015-04-14 12:25:00,35.71,35.75,35.71,35.75,10800.0,27.6262,27.6572,27.6262,27.6572,10800.0
2015-04-14 12:30:00,35.76,35.83,35.76,35.77,30000.0,27.6649,27.7191,27.6649,27.6727,30000.0
2015-04-14 12:35:00,35.77,35.77,35.74,35.75,12300.0,27.6727,27.6727,27.6494,27.6572,12300.0
2015-04-14 12:40:00,35.75,35.76,35.72,35.72,16000.0,27.6572,27.6649,27.634,27.634,16000.0
2015-04-14 12:45:00,35.73,35.78,35.72,35.77,27800.0,27.6417,27.6804,27.634,27.6727,27800.0
2015-04-14 12:50:00,35.78,35.84,35.77,35.82,26200.0,27.6804,27.7268,27.6727,27.7113,26200.0
2015-04-14 12:55:00,35.81,35.81,35.74,35.74,15900.0,27.7036,27.7036,27.6494,27.6494,15900.0
2015-04-14 13:00:00,35.74,35.77,35.7,35.72,32300.0,27.6494,27.6727,27.6185,27.634,32300.0
2015-04-14 13:05:00,35.72,35.74,35.7,35.73,22900.0,27.634,27.6494,27.6185,27.6417,22900.0
2015-04-14 13:10:00,35.73,35.79,35.71,35.78,17600.0,27.6417,27.6881,27.6262,27.6804,17600.0
2015-04-14 13:15:00,35.78,35.78,35.73,35.73,19600.0,27.6804,27.6804,27.6417,27.6417,19600.0
2015-04-14 13:20:00,35.73,35.74,35.7,35.71,12100.0,27.6417,27.6494,27.6185,27.6262,12100.0
2015-04-14 13:25:00,35.7,35.72,35.7,35.71,14900.0,27.6185,27.634,27.6185,27.6262,14900.0
2015-04-14 13:30:00,35.71,35.79,35.7,35.79,15900.0,27.6262,27.6881,27.6185,27.6881,15900.0
2015-04-14 13:35:00,35.78,35.81,35.74,35.8,29200.0,27.6804,27.7036,27.6494,27.6959,29200.0
2015-04-14 13:40:00,35.81,35.83,35.77,35.79,29400.0,27.7036,27.7191,27.6727,27.6881,29400.0
2015-04-14 13:45:00,35.79,35.79,35.75,35.77,16700.0,27.6881,27.6881,27.6572,27.6727,16700.0
2015-04-14 13:50:00,35.77,35.8,35.75,35.77,13900.0,27.6727,27.6959,27.6572,27.6727,13900.0
2015-04-14 13:55:00,35.77,35.77,35.75,35.75,13000.0,27.6727,27.6727,27.6572,27.6572,13000.0
2015-04-14 14:00:00,35.76,35.76,35.73,35.74,26100.0,27.6649,27.6649,27.6417,27.6494,26100.0
2015-04-14 14:05:00,35.75,35.76,35.74,35.74,48600.0,27.6572,27.6649,27.6494,27.6494,48600.0
2015-04-14 14:10:00,35.75,35.79,35.74,35.77,15600.0,27.6572,27.6881,27.6494,27.6727,15600.0
2015-04-14 14:15:00,35.78,35.78,35.76,35.76,22000.0,27.6804,27.6804,27.6649,27.6649,22000.0
2015-04-14 14:20:00,35.77,35.77,35.71,35.72,31900.0,27.6727,27.6727,27.6262,27.634,31900.0
2015-04-14 14:25:00,35.72,35.74,35.71,35.71,25000.0,27.634,27.6494,27.6262,27.6262,25000.0
2015-04-14 14:30:00,35.72,35.73,35.7,35.7,10400.0,27.634,27.6417,27.6185,27.6185,10400.0
2015-04-14 14:35:00,35.7,35.71,35.64,35.65,58600.0,27.6185,27.6262,27.5721,27.5798,58600.0
2015-04-14 14:40:00,35.65,35.66,35.62,35.63,27700.0,27.5798,27.5876,27.5566,27.5643,27700.0
2015-04-14 14:45:00,35.63,35.69,35.63,35.66,28800.0,27.5643,27.6108,27.5643,27.5876,28800.0
2015-04-14 14:50:00,35.67,35.7,35.64,35.65,36900.0,27.5953,27.6185,27.5721,27.5798,36900.0
2015-04-14 14:55:00,35.65,35.69,35.63,35.69,43000.0,27.5798,27.6108,27.5643,27.6108,43000.0
2015-04-14 15:00:00,35.7,35.74,35.69,35.74,17400.0,27.6185,27.6494,27.6108,27.6494,17400.0
2015-04-14 15:05:00,35.74,35.81,35.72,35.8,256700.0,27.6494,27.7036,27.634,27.6959,256700.0
2015-04-14 15:10:00,35.8,35.92,35.8,35.88,57000.0,27.6959,27.7887,27.6959,27.7578,57000.0
2015-04-14 15:15:00,35.88,35.93,35.88,35.93,27000.0,27.7578,27.7964,27.7578,27.7964,27000.0
2015-04-14 15:20:00,35.92,35.93,35.85,35.89,55200.0,27.7887,27.7964,27.7345,27.7655,55200.0
2015-04-14 15:25:00,35.9,35.94,35.86,35.93,64100.0,27.7732,27.8042,27.7423,27.7964,64100.0
2015-04-14 15:30:00,35.93,35.98,35.92,35.95,71700.0,27.7964,27.8351,27.7887,27.8119,71700.0
2015-04-14 15:35:00,35.95,35.96,35.91,35.93,185700.0,27.8119,27.8196,27.781,27.7964,185700.0
2015-04-14 15:40:00,35.94,35.97,35.92,35.95,42100.0,27.8042,27.8274,27.7887,27.8119,42100.0
2015-04-14 15:45:00,35.95,35.96,35.91,35.91,44500.0,27.8119,27.8196,27.781,27.781,44500.0
2015-04-14 15:50:00,35.91,35.94,35.88,35.88,209800.0,27.781,27.8042,27.7578,27.7578,209800.0
2015-04-14 15:55:00,35.88,35.92,35.87,35.88,505000.0,27.7578,27.7887,27.75,27.7578,505000.0
2015-04-15 09:30:00,35.95,36.0,35.78,35.81,177000.0,27.8119,27.8506,27.6804,27.7036,177000.0
2015-04-15 09:35:00,35.81,35.96,35.79,35.86,73900.0,27.7036,27.8196,27.6881,27.7423,73900.0
2015-04-15 09:40:00,35.84,35.88,35.74,35.8,96400.0,27.7268,27.7578,27.6494,27.6959,96400.0
2015-04-15 09:45:00,35.8,35.82,35.78,35.8,73500.0,27.6959,27.7113,27.6804,27.6959,73500.0
2015-04-15 09:50:00,35.8,35.82,35.78,35.79,38200.0,27.6959,27.7113,27.6804,27.6881,38200.0
2015-04-15 09:55:00,35.8,35.83,35.76,35.77,71100.0,27.6959,27.7191,27.6649,27.6727,71100.0
2015-04-15 10:00:00,35.78,35.82,35.76,35.79,44500.0,27.6804,27.7113,27.6649,27.6881,44500.0
2015-04-15 10:05:00,35.79,35.83,35.78,35.82,31600.0,27.6881,27.7191,27.6804,27.7113,31600.0
2015-04-15 10:10:00,35.83,35.91,35.8,35.91,64100.0,27.7191,27.781,27.6959,27.781,64100.0
2015-04-15 10:15:00,35.92,35.93,35.84,35.89,21300.0,27.7887,27.7964,27.7268,27.7655,21300.0
2015-04-15 10:20:00,35.89,35.91,35.88,35.91,17500.0,27.7655,27.781,27.7578,27.781,17500.0
2015-04-15 10:25:00,35.91,35.91,35.85,35.87,59300.0,27.781,27.781,27.7345,27.75,59300.0
2015-04-15 10:30:00,35.88,35.92,35.88,35.91,32700.0,27.7578,27.7887,27.7578,27.781,32700.0
2015-04-15 10:35:00,35.91,35.92,35.88,35.91,36000.0,27.781,27.7887,27.7578,27.781,36000.0
2015-04-15 10:40:00,35.91,35.93,35.91,35.91,28800.0,27.781,27.7964,27.781,27.781,28800.0
2015-04-15 10:45:00,35.92,35.93,35.9,35.93,121700.0,27.7887,27.7964,27.7732,27.7964,121700.0
2015-04-15 10:50:00,35.94,35.99,35.93,35.98,24300.0,27.8042,27.8429,27.7964,27.8351,24300.0
2015-04-15 10:55:00,35.98,35.99,35.94,35.98,21300.0,27.8351,27.8429,27.8042,27.8351,21300.0
2015-04-15 11:00:00,35.98,36.0,35.94,35.97,42900.0,27.8351,27.8506,27.8042,27.8274,42900.0
2015-04-15 11:05:00,35.98,35.99,35.96,35.98,14100.0,27.8351,27.8429,27.8196,27.8351,14100.0
2015-04-15 11:10:00,35.98,36.03,35.97,36.03,43300.0,27.8351,27.8738,27.8274,27.8738,43300.0
2015-04-15 11:15:00,36.03,36.03,36.01,36.02,19100.0,27.8738,27.8738,27.8583,27.8661,19100.0
2015-04-15 11:20:00,36.02,36.04,36.01,36.02,9300.0,27.8661,27.8815,27.8583,27.8661,9300.0
2015-04-15 11:25:00,36.02,36.04,36.01,36.04,19900.0,27.8661,27.8815,27.8583,27.8815,19900.0
2015-04-15 11:30:00,36.04,36.07,36.03,36.07,47100.0,27.8815,27.9047,27.8738,27.9047,47100.0
2015-04-15 11:35:00,36.07,36.12,36.07,36.11,8800.0,27.9047,27.9434,27.9047,27.9357,8800.0
2015-04-15 11:40:00,36.1,36.17,36.1,36.17,11400.0,27.928,27.9821,27.928,27.9821,11400.0
2015-04-15 11:45:00,36.17,36.24,36.16,36.16,34000.0,27.9821,28.0363,27.9744,27.9744,34000.0
2015-04-15 11:50:00,36.16,36.26,36.16,36.25,30100.0,27.9744,28.0517,27.9744,28.044,30100.0
2015-04-15 11:55:00,36.25,36.37,36.24,36.35,58700.0,28.044,28.1368,28.0363,28.1214,58700.0
2015-04-15 12:00:00,36.35,36.39,36.31,36.32,66700.0,28.1214,28.1523,28.0904,28.0982,66700.0
2015-04-15 12:05:00,36.31,36.36,36.31,36.35,13700.0,28.0904,28.1291,28.0904,28.1214,13700.0
2015-04-15 12:10:00,36.35,36.36,36.33,36.34,12600.0,28.1214,28.1291,28.1059,28.1136,12600.0
2015-04-15 12:15:00,36.34,36.38,36.34,36.34,17100.0,28.1136,28.1446,28.1136,28.1136,17100.0
2015-04-15 12:20:00,36.34,36.38,36.34,36.37,16600.0,28.1136,28.1446,28.1136,28.1368,16600.0
2015-04-15 12:25:00,36.36,36.38,36.33,36.37,60800.0,28.1291,28.1446,28.1059,28.1368,60800.0
2015-04-15 12:30:00,36.37,36.39,36.36,36.37,10000.0,28.1368,28.1523,28.1291,28.1368,10000.0
2015-04-15 12:35:00,36.37,36.39,36.36,36.37,6100.0,28.1368,28.1523,28.1291,28.1368,6100.0
2015-04-15 12:40:00,36.37,36.38,36.36,36.38,5000.0,28.1368,28.1446,28.1291,28.1446,5000.0
2015-04-15 12:45:00,36.38,36.48,36.37,36.47,24400.0,28.1446,28.2219,28.1368,28.2142,24400.0
2015-04-15 12:50:00,36.47,36.5,36.46,36.47,56400.0,28.2142,28.2374,28.2065,28.2142,56400.0
2015-04-15 12:55:00,36.47,36.48,36.46,36.47,8800.0,28.2142,28.2219,28.2065,28.2142,8800.0
2015-04-15 13:00:00,36.47,36.49,36.47,36.48,8300.0,28.2142,28.2297,28.2142,28.2219,8300.0
2015-04-15 13:05:00,36.48,36.49,36.47,36.48,5100.0,28.2219,28.2297,28.2142,28.2219,5100.0
2015-04-15 13:10:00,36.48,36.53,36.47,36.52,39300.0,28.2219,28.2606,28.2142,28.2529,39300.0
2015-04-15 13:15:00,36.52,36.55,36.49,36.49,42500.0,28.2529,28.2761,28.2297,28.2297,42500.0
2015-04-15 13:20:00,36.49,36.52,36.49,36.51,28200.0,28.2297,28.2529,28.2297,28.2451,28200.0
2015-04-15 13:25:00,36.5,36.53,36.49,36.51,40700.0,28.2374,28.2606,28.2297,28.2451,40700.0
2015-04-15 13:30:00,36.52,36.52,36.49,36.51,99100.0,28.2529,28.2529,28.2297,28.2451,99100.0
2015-04-15 13:35:00,36.51,36.51,36.47,36.48,30000.0,28.2451,28.2451,28.2142,28.2219,30000.0
2015-04-15 13:40:00,36.47,36.49,36.47,36.48,20000.0,28.2142,28.2297,28.2142,28.2219,20000.0
2015-04-15 13:45:00,36.48,36.51,36.48,36.5,36200.0,28.2219,28.2451,28.2219,28.2374,36200.0
2015-04-15 13:50:00,36.5,36.51,36.5,36.51,14400.0,28.2374,28.2451,28.2374,28.2451,14400.0
2015-04-15 13:55:00,36.51,36.51,36.5,36.51,13300.0,28.2451,28.2451,28.2374,28.2451,13300.0
2015-04-15 14:00:00,36.5,36.51,36.5,36.51,9400.0,28.2374,28.2451,28.2374,28.2451,9400.0
2015-04-15 14:05:00,36.51,36.51,36.5,36.51,18100.0,28.2451,28.2451,28.2374,28.2451,18100.0
2015-04-15 14:10:00,36.51,36.51,36.49,36.51,34700.0,28.2451,28.2451,28.2297,28.2451,34700.0
2015-04-15 14:15:00,36.51,36.51,36.5,36.51,22000.0,28.2451,28.2451,28.2374,28.2451,22000.0
2015-04-15 14:20:00,36.51,36.51,36.5,36.51,4800.0,28.2451,28.2451,28.2374,28.2451,4800.0
2015-04-15 14:25:00,36.51,36.51,36.5,36.51,6000.0,28.2451,28.2451,28.2374,28.2451,6000.0
2015-04-15 14:30:00,36.51,36.6,36.5,36.58,67600.0,28.2451,28.3148,28.2374,28.2993,67600.0
2015-04-15 14:35:00,36.59,36.59,36.54,36.55,26700.0,28.307,28.307,28.2684,28.2761,26700.0
2015-04-15 14:40:00,36.57,36.67,36.56,36.65,33400.0,28.2916,28.3689,28.2838,28.3534,33400.0
2015-04-15 14:45:00,36.64,36.7,36.6,36.7,118000.0,28.3457,28.3921,28.3148,28.3921,118000.0
2015-04-15 14:50:00,36.7,36.74,36.68,36.69,23800.0,28.3921,28.4231,28.3767,28.3844,23800.0
2015-04-15 14:55:00,36.69,36.72,36.68,36.68,23200.0,28.3844,28.4076,28.3767,28.3767,23200.0
2015-04-15 15:00:00,36.69,36.7,36.66,36.68,34800.0,28.3844,28.3921,28.3612,28.3767,34800.0
2015-04-15 15:05:00,36.68,36.71,36.67,36.7,19200.0,28.3767,28.3999,28.3689,28.3921,19200.0
2015-04-15 15:10:00,36.7,36.7,36.67,36.68,29200.0,28.3921,28.3921,28.3689,28.3767,29200.0
2015-04-15 15:15:00,36.68,36.7,36.67,36.69,19100.0,28.3767,28.3921,28.3689,28.3844,19100.0
2015-04-15 15:20:00,36.7,36.7,36.67,36.67,18800.0,28.3921,28.3921,28.3689,28.3689,18800.0
2015-04-15 15:25:00,36.67,36.69,36.66,36.69,33300.0,28.3689,28.3844,28.3612,28.3844,33300.0
2015-04-15 15:30:00,36.69,36.69,36.68,36.69,14200.0,28.3844,28.3844,28.3767,28.3844,14200.0
2015-04-15 15:35:00,36.69,36.69,36.66,36.66,37300.0,28.3844,28.3844,28.3612,28.3612,37300.0
2015-04-15 15:40:00,36.66,36.68,36.65,36.67,62500.0,28.3612,28.3767,28.3534,28.3689,62500.0
2015-04-15 15:45:00,36.66,36.68,36.65,36.66,68000.0,28.3612,28.3767,28.3534,28.3612,68000.0
2015-04-15 15:50:00,36.66,36.68,36.65,36.68,100400.0,28.3612,28.3767,28.3534,28.3767,100400.0
2015-04-15 15:55:00,36.68,36.75,36.67,36.73,455800.0,28.3767,28.4308,28.3689,28.4153,455800.0
2015-04-16 09:30:00,36.57,36.66,36.22,36.22,59800.0,28.2916,28.3612,28.0208,28.0208,59800.0
2015-04-16 09:35:00,36.24,36.37,36.22,36.32,68700.0,28.0363,28.1368,28.0208,28.0982,68700.0
2015-04-16 09:40:00,36.31,36.43,36.29,36.43,13300.0,28.0904,28.1833,28.0749,28.1833,13300.0
2015-04-16 09:45:00,36.42,36.43,36.36,36.39,14200.0,28.1755,28.1833,28.1291,28.1523,14200.0
2015-04-16 09:50:00,36.38,36.42,36.36,36.42,13100.0,28.1446,28.1755,28.1291,28.1755,13100.0
2015-04-16 09:55:00,36.43,36.44,36.37,36.41,9300.0,28.1833,28.191,28.1368,28.1678,9300.0
2015-04-16 10:00:00,36.41,36.41,36.28,36.29,16500.0,28.1678,28.1678,28.0672,28.0749,16500.0
2015-04-16 10:05:00,36.29,36.31,36.27,36.28,26200.0,28.0749,28.0904,28.0595,28.0672,26200.0
2015-04-16 10:10:00,36.29,36.34,36.28,36.28,25400.0,28.0749,28.1136,28.0672,28.0672,25400.0
2015-04-16 10:15:00,36.28,36.33,36.24,36.33,30500.0,28.0672,28.1059,28.0363,28.1059,30500.0
2015-04-16 10:20:00,36.33,36.33,36.27,36.3,41400.0,28.1059,28.1059,28.0595,28.0827,41400.0
2015-04-16 10:25:00,36.3,36.33,36.28,36.29,17600.0,28.0827,28.1059,28.0672,28.0749,17600.0
2015-04-16 10:30:00,36.3,36.3,36.24,36.24,19200.0,28.0827,28.0827,28.0363,28.0363,19200.0
2015-04-16 10:35:00,36.24,36.27,36.23,36.27,17300.0,28.0363,28.0595,28.0285,28.0595,17300.0
2015-04-16 10:40:00,36.27,36.28,36.25,36.27,10900.0,28.0595,28.0672,28.044,28.0595,10900.0
2015-04-16 10:45:00,36.26,36.31,36.24,36.31,16000.0,28.0517,28.0904,28.0363,28.0904,16000.0
2015-04-16 10:50:00,36.3,36.3,36.26,36.28,13400.0,28.0827,28.0827,28.0517,28.0672,13400.0
2015-04-16 10:55:00,36.29,36.32,36.28,36.29,13400.0,28.0749,28.0982,28.0672,28.0749,13400.0
2015-04-16 11:00:00,36.28,36.3,36.28,36.3,11100.0,28.0672,28.0827,28.0672,28.0827,11100.0
2015-04-16 11:05:00,36.31,36.36,36.3,36.36,36700.0,28.0904,28.1291,28.0827,28.1291,36700.0
2015-04-16 11:10:00,36.36,36.43,36.35,36.42,32200.0,28.1291,28.1833,28.1214,28.1755,32200.0
2015-04-16 11:15:00,36.43,36.48,36.42,36.46,30100.0,28.1833,28.2219,28.1755,28.2065,30100.0
2015-04-16 11:20:00,36.46,36.49,36.45,36.47,33300.0,28.2065,28.2297,28.1987,28.2142,33300.0
2015-04-16 11:25:00,36.48,36.55,36.48,36.54,43000.0,28.2219,28.2761,28.2219,28.2684,43000.0
2015-04-16 11:30:00,36.55,36.56,36.47,36.47,59200.0,28.2761,28.2838,28.2142,28.2142,59200.0
2015-04-16 11:35:00,36.48,36.53,36.48,36.5,38600.0,28.2219,28.2606,28.2219,28.2374,38600.0
2015-04-16 11:40:00,36.5,36.52,36.47,36.52,83100.0,28.2374,28.2529,28.2142,28.2529,83100.0
2015-04-16 11:45:00,36.51,36.52,36.48,36.52,26600.0,28.2451,28.2529,28.2219,28.2529,26600.0
2015-04-16 11:50:00,36.52,36.58,36.51,36.58,32000.0,28.2529,28.2993,28.2451,28.2993,32000.0
2015-04-16 11:55:00,36.58,36.63,36.58,36.63,35100.0,28.2993,28.338,28.2993,28.338,35100.0
2015-04-16 12:00:00,36.63,36.64,36.54,36.55,38200.0,28.338,28.3457,28.2684,28.2761,38200.0
2015-04-16 12:05:00,36.55,36.56,36.51,36.51,59300.0,28.2761,28.2838,28.2451,28.2451,59300.0
2015-04-16 12:10:00,36.51,36.56,36.51,36.56,37200.0,28.2451,28.2838,28.2451,28.2838,37200.0
2015-04-16 12:15:00,36.56,36.61,36.55,36.59,29500.0,28.2838,28.3225,28.2761,28.307,29500.0
2015-04-16 12:20:00,36.59,36.66,36.59,36.61,30800.0,28.307,28.3612,28.307,28.3225,30800.0
2015-04-16 12:25:00,36.6,36.62,36.57,36.6,29000.0,28.3148,28.3302,28.2916,28.3148,29000.0
2015-04-16 12:30:00,36.59,36.59,36.54,36.58,29200.0,28.307,28.307,28.2684,28.2993,29200.0
2015-04-16 12:35:00,36.58,36.59,36.54,36.55,12000.0,28.2993,28.307,28.2684,28.2761,12000.0
2015-04-16 12:40:00,36.55,36.57,36.54,36.57,31600.0,28.2761,28.2916,28.2684,28.2916,31600.0
2015-04-16 12:45:00,36.57,36.57,36.55,36.57,15300.0,28.2916,28.2916,28.2761,28.2916,15300.0
2015-04-16 12:50:00,36.57,36.64,36.57,36.63,25000.0,28.2916,28.3457,28.2916,28.338,25000.0
2015-04-16 12:55:00,36.63,36.63,36.56,36.56,20400.0,28.338,28.338,28.2838,28.2838,20400.0
2015-04-16 13:00:00,36.56,36.57,36.54,36.54,11700.0,28.2838,28.2916,28.2684,28.2684,11700.0
2015-04-16 13:05:00,36.54,36.55,36.52,36.53,24800.0,28.2684,28.2761,28.2529,28.2606,24800.0
2015-04-16 13:10:00,36.54,36.54,36.52,36.52,18000.0,28.2684,28.2684,28.2529,28.2529,18000.0
2015-04-16 13:15:00,36.52,36.53,36.45,36.45,30500.0,28.2529,28.2606,28.1987,28.1987,30500.0
2015-04-16 13:20:00,36.45,36.51,36.45,36.51,35000.0,28.1987,28.2451,28.1987,28.2451,35000.0
2015-04-16 13:25:00,36.51,36.51,36.45,36.45,26700.0,28.2451,28.2451,28.1987,28.1987,26700.0
2015-04-16 13:30:00,36.45,36.53,36.45,36.51,257100.0,28.1987,28.2606,28.1987,28.2451,257100.0
2015-04-16 13:35:00,36.51,36.54,36.5,36.52,21300.0,28.2451,28.2684,28.2374,28.2529,21300.0
2015-04-16 13:40:00,36.52,36.53,36.5,36.52,20800.0,28.2529,28.2606,28.2374,28.2529,20800.0
2015-04-16 13:45:00,36.52,36.53,36.5,36.52,25000.0,28.2529,28.2606,28.2374,28.2529,25000.0
2015-04-16 13:50:00,36.52,36.54,36.5,36.51,25400.0,28.2529,28.2684,28.2374,28.2451,25400.0
2015-04-16 13:55:00,36.51,36.56,36.51,36.54,24600.0,28.2451,28.2838,28.2451,28.2684,24600.0
2015-04-16 14:00:00,36.55,36.57,36.53,36.55,21100.0,28.2761,28.2916,28.2606,28.2761,21100.0
2015-04-16 14:05:00,36.55,36.56,36.54,36.55,16200.0,28.2761,28.2838,28.2684,28.2761,16200.0
2015-04-16 14:10:00,36.55,36.56,36.54,36.54,24600.0,28.2761,28.2838,28.2684,28.2684,24600.0
2015-04-16 14:15:00,36.55,36.55,36.49,36.5,51200.0,28.2761,28.2761,28.2297,28.2374,51200.0
2015-04-16 14:20:00,36.5,36.51,36.49,36.5,31200.0,28.2374,28.2451,28.2297,28.2374,31200.0
2015-04-16 14:25:00,36.5,36.52,36.48,36.49,56000.0,28.2374,28.2529,28.2219,28.2297,56000.0
2015-04-16 14:30:00,36.5,36.51,36.47,36.48,18900.0,28.2374,28.2451,28.2142,28.2219,18900.0
2015-04-16 14:35:00,36.48,36.5,36.47,36.49,25500.0,28.2219,28.2374,28.2142,28.2297,25500.0
2015-04-16 14:40:00,36.49,36.52,36.48,36.49,27400.0,28.2297,28.2529,28.2219,28.2297,27400.0
2015-04-16 14:45:00,36.49,36.5,36.48,36.48,20400.0,28.2297,28.2374,28.2219,28.2219,20400.0
2015-04-16 14:50:00,36.48,36.51,36.48,36.49,28900.0,28.2219,28.2451,28.2219,28.2297,28900.0
2015-04-16 14:55:00,36.49,36.51,36.47,36.47,25700.0,28.2297,28.2451,28.2142,28.2142,25700.0
2015-04-16 15:00:00,36.47,36.48,36.44,36.44,57200.0,28.2142,28.2219,28.191,28.191,57200.0
2015-04-16 15:05:00,36.44,36.44,36.4,36.43,40200.0,28.191,28.191,28.16,28.1833,40200.0
2015-04-16 15:10:00,36.44,36.45,36.4,36.4,61000.0,28.191,28.1987,28.16,28.16,61000.0
2015-04-16 15:15:00,36.4,36.44,36.4,36.44,39500.0,28.16,28.191,28.16,28.191,39500.0
2015-04-16 15:20:00,36.44,36.46,36.42,36.42,39600.0,28.191,28.2065,28.1755,28.1755,39600.0
2015-04-16 15:25:00,36.42,36.44,36.41,36.43,34700.0,28.1755,28.191,28.1678,28.1833,34700.0
2015-04-16 15:30:00,36.43,36.46,36.42,36.45,29000.0,28.1833,28.2065,28.1755,28.1987,29000.0
2015-04-16 15:35:00,36.46,36.47,36.45,36.46,26600.0,28.2065,28.2142,28.1987,28.2065,26600.0
2015-04-16 15:40:00,36.47,36.47,36.43,36.45,30500.0,28.2142,28.2142,28.1833,28.1987,30500.0
2015-04-16 15:45:00,36.44,36.44,36.38,36.38,65200.0,28.191,28.191,28.1446,28.1446,65200.0
2015-04-16 15:50:00,36.38,36.39,36.35,36.37,119900.0,28.1446,28.1523,28.1214,28.1368,119900.0
2015-04-16 15:55:00,36.36,36.37,36.34,36.36,150500.0,28.1291,28.1368,28.1136,28.1291,150500.0
2015-04-17 09:30:00,36.09,36.24,35.96,36.06,144600.0,27.9202,28.0363,27.8196,27.897,144600.0
2015-04-17 09:35:00,36.02,36.05,35.93,35.95,33500.0,27.8661,27.8893,27.7964,27.8119,33500.0
2015-04-17 09:40:00,35.95,36.01,35.86,35.93,52500.0,27.8119,27.8583,27.7423,27.7964,52500.0
2015-04-17 09:45:00,35.94,35.94,35.84,35.84,138300.0,27.8042,27.8042,27.7268,27.7268,138300.0
2015-04-17 09:50:00,35.85,35.88,35.84,35.86,26000.0,27.7345,27.7578,27.7268,27.7423,26000.0
2015-04-17 09:55:00,35.86,35.88,35.83,35.88,39400.0,27.7423,27.7578,27.7191,27.7578,39400.0
2015-04-17 10:00:00,35.87,35.88,35.81,35.85,39400.0,27.75,27.7578,27.7036,27.7345,39400.0
2015-04-17 10:05:00,35.85,35.88,35.79,35.82,39000.0,27.7345,27.7578,27.6881,27.7113,39000.0
2015-04-17 10:10:00,35.83,35.86,35.78,35.83,15800.0,27.7191,27.7423,27.6804,27.7191,15800.0
2015-04-17 10:15:00,35.83,35.87,35.81,35.82,14300.0,27.7191,27.75,27.7036,27.7113,14300.0
2015-04-17 10:20:00,35.82,35.83,35.79,35.82,19800.0,27.7113,27.7191,27.6881,27.7113,19800.0
2015-04-17 10:25:00,35.81,35.81,35.75,35.79,70800.0,27.7036,27.7036,27.6572,27.6881,70800.0
2015-04-17 10:30:00,35.8,35.82,35.79,35.82,34500.0,27.6959,27.7113,27.6881,27.7113,34500.0
2015-04-17 10:35:00,35.82,35.82,35.76,35.77,76800.0,27.7113,27.7113,27.6649,27.6727,76800.0
2015-04-17 10:40:00,35.77,35.77,35.7,35.74,72400.0,27.6727,27.6727,27.6185,27.6494,72400.0
2015-04-17 10:45:00,35.73,35.76,35.73,35.75,42200.0,27.6417,27.6649,27.6417,27.6572,42200.0
2015-04-17 10:50:00,35.75,35.77,35.72,35.73,47500.0,27.6572,27.6727,27.634,27.6417,47500.0
2015-04-17 10:55:00,35.73,35.74,35.69,35.72,55600.0,27.6417,27.6494,27.6108,27.634,55600.0
2015-04-17 11:00:00,35.71,35.73,35.65,35.68,25300.0,27.6262,27.6417,27.5798,27.603,25300.0
2015-04-17 11:05:00,35.67,35.68,35.66,35.68,28700.0,27.5953,27.603,27.5876,27.603,28700.0
2015-04-17 11:10:00,35.68,35.68,35.66,35.67,19300.0,27.603,27.603,27.5876,27.5953,19300.0
2015-04-17 11:15:00,35.66,35.74,35.65,35.74,19700.0,27.5876,27.6494,27.5798,27.6494,19700.0
2015-04-17 11:20:00,35.74,35.82,35.73,35.82,18400.0,27.6494,27.7113,27.6417,27.7113,18400.0
2015-04-17 11:25:00,35.82,35.85,35.79,35.84,27800.0,27.7113,27.7345,27.6881,27.7268,27800.0
2015-04-17 11:30:00,35.84,35.87,35.84,35.86,9400.0,27.7268,27.75,27.7268,27.7423,9400.0
2015-04-17 11:35:00,35.87,35.88,35.84,35.84,29100.0,27.75,27.7578,27.7268,27.7268,29100.0
2015-04-17 11:40:00,35.84,35.85,35.8,35.8,13500.0,27.7268,27.7345,27.6959,27.6959,13500.0
2015-04-17 11:45:00,35.8,35.84,35.8,35.83,7400.0,27.6959,27.7268,27.6959,27.7191,7400.0
2015-04-17 11:50:00,35.83,35.87,35.82,35.87,9100.0,27.7191,27.75,27.7113,27.75,9100.0
2015-04-17 11:55:00,35.88,35.89,35.84,35.84,13300.0,27.7578,27.7655,27.7268,27.7268,13300.0
2015-04-17 12:00:00,35.84,35.84,35.78,35.79,20100.0,27.7268,27.7268,27.6804,27.6881,20100.0
2015-04-17 12:05:00,35.8,35.8,35.73,35.75,21100.0,27.6959,27.6959,27.6417,27.6572,21100.0
2015-04-17 12:10:00,35.74,35.75,35.72,35.73,16700.0,27.6494,27.6572,27.634,27.6417,16700.0
2015-04-17 12:15:00,35.72,35.74,35.7,35.73,41400.0,27.634,27.6494,27.6185,27.6417,41400.0
2015-04-17 12:20:00,35.74,35.76,35.73,35.74,34300.0,27.6494,27.6649,27.6417,27.6494,34300.0
2015-04-17 12:25:00,35.74,35.78,35.73,35.76,22800.0,27.6494,27.6804,27.6417,27.6649,22800.0
2015-04-17 12:30:00,35.75,35.78,35.72,35.77,29000.0,27.6572,27.6804,27.634,27.6727,29000.0
2015-04-17 12:35:00,35.78,35.83,35.78,35.82,13200.0,27.6804,27.7191,27.6804,27.7113,13200.0
2015-04-17 12:40:00,35.82,35.82,35.75,35.76,16600.0,27.7113,27.7113,27.6572,27.6649,16600.0
2015-04-17 12:45:00,35.76,35.81,35.75,35.81,16800.0,27.6649,27.7036,27.6572,27.7036,16800.0
2015-04-17 12:50:00,35.81,35.84,35.78,35.79,16500.0,27.7036,27.7268,27.6804,27.6881,16500.0
2015-04-17 12:55:00,35.8,35.84,35.8,35.82,11000.0,27.6959,27.7268,27.6959,27.7113,11000.0
2015-04-17 13:00:00,35.82,35.84,35.8,35.84,12200.0,27.7113,27.7268,27.6959,27.7268,12200.0
2015-04-17 13:05:00,35.84,35.88,35.83,35.86,21700.0,27.7268,27.7578,27.7191,27.7423,21700.0
2015-04-17 13:10:00,35.85,35.86,35.82,35.86,16900.0,27.7345,27.7423,27.7113,27.7423,16900.0
2015-04-17 13:15:00,35.86,36.55,35.84,36.12,456200.0,27.7423,28.2761,27.7268,27.9434,456200.0
2015-04-17 13:20:00,36.11,36.16,36.1,36.13,18700.0,27.9357,27.9744,27.928,27.9512,18700.0
2015-04-17 13:25:00,36.12,36.13,36.01,36.04,24300.0,27.9434,27.9512,27.8583,27.8815,24300.0
2015-04-17 13:30:00,36.03,36.03,35.95,35.95,21400.0,27.8738,27.8738,27.8119,27.8119,21400.0
2015-04-17 13:35:00,35.94,35.95,35.88,35.93,19700.0,27.8042,27.8119,27.7578,27.7964,19700.0
2015-04-17 13:40:00,35.91,35.91,35.87,35.9,8800.0,27.781,27.781,27.75,27.7732,8800.0
2015-04-17 13:45:00,35.89,35.91,35.87,35.88,24400.0,27.7655,27.781,27.75,27.7578,24400.0
2015-04-17 13:50:00,35.88,35.89,35.81,35.83,159600.0,27.7578,27.7655,27.7036,27.7191,159600.0
2015-04-17 13:55:00,35.81,35.82,35.76,35.79,54300.0,27.7036,27.7113,27.6649,27.6881,54300.0
2015-04-17 14:00:00,35.79,35.83,35.76,35.77,22100.0,27.6881,27.7191,27.6649,27.6727,22100.0
2015-04-17 14:05:00,35.76,35.78,35.75,35.75,26800.0,27.6649,27.6804,27.6572,27.6572,26800.0
2015-04-17 14:10:00,35.76,35.81,35.75,35.8,28200.0,27.6649,27.7036,27.6572,27.6959,28200.0
2015-04-17 14:15:00,35.8,35.92,35.8,35.9,135800.0,27.6959,27.7887,27.6959,27.7732,135800.0
2015-04-17 14:20:00,35.9,35.9,35.86,35.87,43400.0,27.7732,27.7732,27.7423,27.75,43400.0
2015-04-17 14:25:00,35.88,35.91,35.87,35.87,29300.0,27.7578,27.781,27.75,27.75,29300.0
2015-04-17 14:30:00,35.87,35.89,35.87,35.89,30300.0,27.75,27.7655,27.75,27.7655,30300.0
2015-04-17 14:35:00,35.88,35.92,35.85,35.91,50300.0,27.7578,27.7887,27.7345,27.781,50300.0
2015-04-17 14:40:00,35.92,36.01,35.92,36.01,51100.0,27.7887,27.8583,27.7887,27.8583,51100.0
2015-04-17 14:45:00,36.0,36.03,36.0,36.01,29200.0,27.8506,27.8738,27.8506,27.8583,29200.0
2015-04-17 14:50:00,36.01,36.04,36.0,36.0,43600.0,27.8583,27.8815,27.8506,27.8506,43600.0
2015-04-17 14:55:00,36.0,36.02,35.97,35.97,33900.0,27.8506,27.8661,27.8274,27.8274,33900.0
2015-04-17 15:00:00,35.97,35.98,35.95,35.97,42100.0,27.8274,27.8351,27.8119,27.8274,42100.0
2015-04-17 15:05:00,35.98,35.99,35.94,35.96,35600.0,27.8351,27.8429,27.8042,27.8196,35600.0
2015-04-17 15:10:00,35.95,35.98,35.94,35.98,43700.0,27.8119,27.8351,27.8042,27.8351,43700.0
2015-04-17 15:15:00,35.98,35.99,35.92,35.93,91200.0,27.8351,27.8429,27.7887,27.7964,91200.0
2015-04-17 15:20:00,35.94,35.94,35.88,35.9,73600.0,27.8042,27.8042,27.7578,27.7732,73600.0
2015-04-17 15:25:00,35.9,36.0,35.9,36.0,62800.0,27.7732,27.8506,27.7732,27.8506,62800.0
2015-04-17 15:30:00,36.0,36.02,35.99,36.0,161900.0,27.8506,27.8661,27.8429,27.8506,161900.0
2015-04-17 15:35:00,36.0,36.03,35.98,36.02,58000.0,27.8506,27.8738,27.8351,27.8661,58000.0
2015-04-17 15:40:00,36.01,36.02,35.99,36.0,53400.0,27.8583,27.8661,27.8429,27.8506,53400.0
2015-04-17 15:45:00,35.99,36.01,35.98,36.0,94200.0,27.8429,27.8583,27.8351,27.8506,94200.0
2015-04-17 15:50:00,35.99,36.0,35.96,35.98,118200.0,27.8429,27.8506,27.8196,27.8351,118200.0
2015-04-17 15:55:00,35.98,36.0,35.96,35.97,472500.0,27.8351,27.8506,27.8196,27.8274,472500.0
2015-04-20 09:30:00,36.24,36.28,35.8,36.27,89800.0,28.0363,28.0672,27.6959,28.0595,89800.0
2015-04-20 09:35:00,36.26,36.37,36.22,36.3,15400.0,28.0517,28.1368,28.0208,28.0827,15400.0
2015-04-20 09:40:00,36.32,36.43,36.29,36.3,25900.0,28.0982,28.1833,28.0749,28.0827,25900.0
2015-04-20 09:45:00,36.32,36.34,36.27,36.28,22700.0,28.0982,28.1136,28.0595,28.0672,22700.0
2015-04-20 09:50:00,36.27,36.28,36.19,36.21,24400.0,28.0595,28.0672,27.9976,28.0131,24400.0
2015-04-20 09:55:00,36.2,36.21,36.13,36.13,11700.0,28.0053,28.0131,27.9512,27.9512,11700.0
2015-04-20 10:00:00,36.16,36.22,36.15,36.15,29100.0,27.9744,28.0208,27.9666,27.9666,29100.0
2015-04-20 10:05:00,36.14,36.2,36.14,36.2,18600.0,27.9589,28.0053,27.9589,28.0053,18600.0
2015-04-20 10:10:00,36.2,36.21,36.16,36.16,13000.0,28.0053,28.0131,27.9744,27.9744,13000.0
2015-04-20 10:15:00,36.17,36.2,36.15,36.19,27200.0,27.9821,28.0053,27.9666,27.9976,27200.0
2015-04-20 10:20:00,36.18,36.2,36.17,36.17,22900.0,27.9898,28.0053,27.9821,27.9821,22900.0
2015-04-20 10:25:00,36.17,36.18,36.16,36.17,15100.0,27.9821,27.9898,27.9744,27.9821,15100.0
2015-04-20 10:30:00,36.18,36.2,36.14,36.14,21700.0,27.9898,28.0053,27.9589,27.9589,21700.0
2015-04-20 10:35:00,36.14,36.19,36.14,36.16,20100.0,27.9589,27.9976,27.9589,27.9744,20100.0
2015-04-20 10:40:00,36.17,36.19,36.14,36.16,21100.0,27.9821,27.9976,27.9589,27.9744,21100.0
2015-04-20 10:45:00,36.15,36.17,36.14,36.14,13900.0,27.9666,27.9821,27.9589,27.9589,13900.0
2015-04-20 10:50:00,36.14,36.14,36.12,36.12,13300.0,27.9589,27.9589,27.9434,27.9434,13300.0
2015-04-20 10:55:00,36.12,36.18,36.11,36.17,13600.0,27.9434,27.9898,27.9357,27.9821,13600.0
2015-04-20 11:00:00,36.17,36.22,36.17,36.21,14500.0,27.9821,28.0208,27.9821,28.0131,14500.0
2015-04-20 11:05:00,36.22,36.22,36.19,36.2,13300.0,28.0208,28.0208,27.9976,28.0053,13300.0
2015-04-20 11:10:00,36.2,36.2,36.18,36.2,17300.0,28.0053,28.0053,27.9898,28.0053,17300.0
2015-04-20 11:15:00,36.2,36.2,36.17,36.17,13300.0,28.0053,28.0053,27.9821,27.9821,13300.0
2015-04-20 11:20:00,36.17,36.18,36.16,36.18,23100.0,27.9821,27.9898,27.9744,27.9898,23100.0
2015-04-20 11:25:00,36.18,36.22,36.17,36.22,10900.0,27.9898,28.0208,27.9821,28.0208,10900.0
2015-04-20 11:30:00,36.22,36.23,36.19,36.19,19500.0,28.0208,28.0285,27.9976,27.9976,19500.0
2015-04-20 11:35:00,36.2,36.2,36.16,36.16,22800.0,28.0053,28.0053,27.9744,27.9744,22800.0
2015-04-20 11:40:00,36.17,36.19,36.16,36.18,6400.0,27.9821,27.9976,27.9744,27.9898,6400.0
2015-04-20 11:45:00,36.18,36.18,36.12,36.12,18200.0,27.9898,27.9898,27.9434,27.9434,18200.0
2015-04-20 11:50:00,36.12,36.17,36.12,36.17,7100.0,27.9434,27.9821,27.9434,27.9821,7100.0
2015-04-20 11:55:00,36.17,36.2,36.16,36.2,9900.0,27.9821,28.0053,27.9744,28.0053,9900.0
2015-04-20 12:00:00,36.2,36.21,36.19,36.2,4000.0,28.0053,28.0131,27.9976,28.0053,4000.0
2015-04-20 12:05:00,36.2,36.21,36.18,36.19,11300.0,28.0053,28.0131,27.9898,27.9976,11300.0
2015-04-20 12:10:00,36.19,36.25,36.19,36.25,12300.0,27.9976,28.044,27.9976,28.044,12300.0
2015-04-20 12:15:00,36.25,36.25,36.22,36.23,26100.0,28.044,28.044,28.0208,28.0285,26100.0
2015-04-20 12:20:00,36.23,36.23,36.2,36.2,9900.0,28.0285,28.0285,28.0053,28.0053,9900.0
2015-04-20 12:25:00,36.21,36.24,36.2,36.22,17600.0,28.0131,28.0363,28.0053,28.0208,17600.0
2015-04-20 12:30:00,36.23,36.23,36.21,36.22,6300.0,28.0285,28.0285,28.0131,28.0208,6300.0
2015-04-20 12:35:00,36.22,36.22,36.2,36.2,9200.0,28.0208,28.0208,28.0053,28.0053,9200.0
2015-04-20 12:40:00,36.21,36.21,36.19,36.2,18300.0,28.0131,28.0131,27.9976,28.0053,18300.0
2015-04-20 12:45:00,36.2,36.2,36.15,36.16,33800.0,28.0053,28.0053,27.9666,27.9744,33800.0
2015-04-20 12:50:00,36.16,36.17,36.13,36.14,22100.0,27.9744,27.9821,27.9512,27.9589,22100.0
2015-04-20 12:55:00,36.14,36.14,36.11,36.13,21700.0,27.9589,27.9589,27.9357,27.9512,21700.0
2015-04-20 13:00:00,36.13,36.13,36.1,36.11,27000.0,27.9512,27.9512,27.928,27.9357,27000.0
2015-04-20 13:05:00,36.12,36.12,36.1,36.11,13300.0,27.9434,27.9434,27.928,27.9357,13300.0
2015-04-20 13:10:00,36.12,36.15,36.11,36.14,35100.0,27.9434,27.9666,27.9357,27.9589,35100.0
2015-04-20 13:15:00,36.14,36.14,36.12,36.14,11000.0,27.9589,27.9589,27.9434,27.9589,11000.0
2015-04-20 13:20:00,36.14,36.14,36.1,36.1,16100.0,27.9589,27.9589,27.928,27.928,16100.0
2015-04-20 13:25:00,36.1,36.13,36.1,36.12,15300.0,27.928,27.9512,27.928,27.9434,15300.0
2015-04-20 13:30:00,36.13,36.14,36.12,36.13,11600.0,27.9512,27.9589,27.9434,27.9512,11600.0
2015-04-20 13:35:00,36.12,36.16,36.12,36.15,14100.0,27.9434,27.9744,27.9434,27.9666,14100.0
2015-04-20 13:40:00,36.15,36.15,36.12,36.13,8000.0,27.9666,27.9666,27.9434,27.9512,8000.0
2015-04-20 13:45:00,36.13,36.13,36.1,36.1,17200.0,27.9512,27.9512,27.928,27.928,17200.0
2015-04-20 13:50:00,36.1,36.12,36.09,36.12,12800.0,27.928,27.9434,27.9202,27.9434,12800.0
2015-04-20 13:55:00,36.13,36.13,36.09,36.1,17100.0,27.9512,27.9512,27.9202,27.928,17100.0
2015-04-20 14:00:00,36.1,36.13,36.09,36.11,19200.0,27.928,27.9512,27.9202,27.9357,19200.0
2015-04-20 14:05:00,36.11,36.11,36.05,36.06,28500.0,27.9357,27.9357,27.8893,27.897,28500.0
2015-04-20 14:10:00,36.05,36.08,36.04,36.07,14000.0,27.8893,27.9125,27.8815,27.9047,14000.0
2015-04-20 14:15:00,36.07,36.1,36.06,36.09,25900.0,27.9047,27.928,27.897,27.9202,25900.0
2015-04-20 14:20:00,36.09,36.13,36.08,36.13,17300.0,27.9202,27.9512,27.9125,27.9512,17300.0
2015-04-20 14:25:00,36.13,36.16,36.13,36.16,6300.0,27.9512,27.9744,27.9512,27.9744,6300.0
2015-04-20 14:30:00,36.16,36.16,36.12,36.12,19300.0,27.9744,27.9744,27.9434,27.9434,19300.0
2015-04-20 14:35:00,36.11,36.12,36.09,36.1,28400.0,27.9357,27.9434,27.9202,27.928,28400.0
2015-04-20 14:40:00,36.11,36.12,36.08,36.08,32000.0,27.9357,27.9434,27.9125,27.9125,32000.0
2015-04-20 14:45:00,36.09,36.12,36.08,36.12,26200.0,27.9202,27.9434,27.9125,27.9434,26200.0
2015-04-20 14:50:00,36.12,36.12,36.05,36.05,43500.0,27.9434,27.9434,27.8893,27.8893,43500.0
2015-04-20 14:55:00,36.07,36.07,36.04,36.05,21700.0,27.9047,27.9047,27.8815,27.8893,21700.0
2015-04-20 15:00:00,36.06,36.08,36.05,36.08,28200.0,27.897,27.9125,27.8893,27.9125,28200.0
2015-04-20 15:05:00,36.09,36.1,36.04,36.05,74100.0,27.9202,27.928,27.8815,27.8893,74100.0
2015-04-20 15:10:00,36.06,36.06,35.99,35.99,222400.0,27.897,27.897,27.8429,27.8429,222400.0
2015-04-20 15:15:00,35.99,36.01,35.98,36.01,72000.0,27.8429,27.8583,27.8351,27.8583,72000.0
2015-04-20 15:20:00,36.01,36.04,35.97,36.03,78800.0,27.8583,27.8815,27.8274,27.8738,78800.0
2015-04-20 15:25:00,36.03,36.06,36.02,36.05,38800.0,27.8738,27.897,27.8661,27.8893,38800.0
2015-04-20 15:30:00,36.05,36.08,36.02,36.03,55500.0,27.8893,27.9125,27.8661,27.8738,55500.0
2015-04-20 15:35:00,36.03,36.03,36.0,36.0,33200.0,27.8738,27.8738,27.8506,27.8506,33200.0
2015-04-20 15:40:00,36.01,36.02,36.0,36.02,59500.0,27.8583,27.8661,27.8506,27.8661,59500.0
2015-04-20 15:45:00,36.02,36.02,35.98,36.01,171200.0,27.8661,27.8661,27.8351,27.8583,171200.0
2015-04-20 15:50:00,36.0,36.02,35.97,36.0,192200.0,27.8506,27.8661,27.8274,27.8506,192200.0
2015-04-20 15:55:00,35.99,36.0,35.96,35.99,222500.0,27.8429,27.8506,27.8196,27.8429,222500.0
2015-04-21 09:30:00,36.19,36.21,36.0,36.01,49500.0,27.9976,28.0131,27.8506,27.8583,49500.0
2015-04-21 09:35:00,36.01,36.04,35.9,35.96,42100.0,27.8583,27.8815,27.7732,27.8196,42100.0
2015-04-21 09:40:00,35.96,35.97,35.84,35.94,17100.0,27.8196,27.8274,27.7268,27.8042,17100.0
2015-04-21 09:45:00,35.95,35.98,35.9,35.93,18700.0,27.8119,27.8351,27.7732,27.7964,18700.0
2015-04-21 09:50:00,35.92,35.95,35.9,35.92,23300.0,27.7887,27.8119,27.7732,27.7887,23300.0
2015-04-21 09:55:00,35.93,35.96,35.92,35.94,21000.0,27.7964,27.8196,27.7887,27.8042,21000.0
2015-04-21 10:00:00,35.95,35.99,35.95,35.97,23800.0,27.8119,27.8429,27.8119,27.8274,23800.0
2015-04-21 10:05:00,35.97,36.03,35.96,35.99,57700.0,27.8274,27.8738,27.8196,27.8429,57700.0
2015-04-21 10:10:00,35.99,36.01,35.96,35.97,39600.0,27.8429,27.8583,27.8196,27.8274,39600.0
2015-04-21 10:15:00,35.98,36.04,35.97,36.02,44500.0,27.8351,27.8815,27.8274,27.8661,44500.0
2015-04-21 10:20:00,36.01,36.02,35.97,36.0,22300.0,27.8583,27.8661,27.8274,27.8506,22300.0
2015-04-21 10:25:00,36.0,36.01,35.96,35.96,14400.0,27.8506,27.8583,27.8196,27.8196,14400.0
2015-04-21 10:30:00,35.96,35.96,35.91,35.93,17900.0,27.8196,27.8196,27.781,27.7964,17900.0
2015-04-21 10:35:00,35.92,35.94,35.9,35.91,19300.0,27.7887,27.8042,27.7732,27.781,19300.0
2015-04-21 10:40:00,35.91,35.91,35.84,35.85,20600.0,27.781,27.781,27.7268,27.7345,20600.0
2015-04-21 10:45:00,35.84,35.87,35.81,35.82,38100.0,27.7268,27.75,27.7036,27.7113,38100.0
2015-04-21 10:50:00,35.83,35.84,35.81,35.81,53900.0,27.7191,27.7268,27.7036,27.7036,53900.0
2015-04-21 10:55:00,35.81,35.83,35.81,35.83,22200.0,27.7036,27.7191,27.7036,27.7191,22200.0
2015-04-21 11:00:00,35.82,35.85,35.81,35.84,42600.0,27.7113,27.7345,27.7036,27.7268,42600.0
2015-04-21 11:05:00,35.85,35.88,35.84,35.88,12500.0,27.7345,27.7578,27.7268,27.7578,12500.0
2015-04-21 11:10:00,35.88,35.93,35.87,35.93,24200.0,27.7578,27.7964,27.75,27.7964,24200.0
2015-04-21 11:15:00,35.92,35.96,35.89,35.89,30900.0,27.7887,27.8196,27.7655,27.7655,30900.0
2015-04-21 11:20:00,35.88,35.88,35.82,35.82,16500.0,27.7578,27.7578,27.7113,27.7113,16500.0
2015-04-21 11:25:00,35.82,35.83,35.79,35.79,26100.0,27.7113,27.7191,27.6881,27.6881,26100.0
2015-04-21 11:30:00,35.79,35.8,35.76,35.77,49000.0,27.6881,27.6959,27.6649,27.6727,49000.0
2015-04-21 11:35:00,35.77,35.78,35.75,35.76,22600.0,27.6727,27.6804,27.6572,27.6649,22600.0
2015-04-21 11:40:00,35.75,35.78,35.74,35.77,21600.0,27.6572,27.6804,27.6494,27.6727,21600.0
2015-04-21 11:45:00,35.76,35.77,35.74,35.75,44700.0,27.6649,27.6727,27.6494,27.6572,44700.0
2015-04-21 11:50:00,35.75,35.78,35.74,35.78,21300.0,27.6572,27.6804,27.6494,27.6804,21300.0
2015-04-21 11:55:00,35.78,35.81,35.77,35.81,15400.0,27.6804,27.7036,27.6727,27.7036,15400.0
2015-04-21 12:00:00,35.8,35.82,35.8,35.82,18800.0,27.6959,27.7113,27.6959,27.7113,18800.0
2015-04-21 12:05:00,35.83,35.84,35.8,35.84,21600.0,27.7191,27.7268,27.6959,27.7268,21600.0
2015-04-21 12:10:00,35.84,35.84,35.82,35.83,10600.0,27.7268,27.7268,27.7113,27.7191,10600.0
2015-04-21 12:15:00,35.83,35.83,35.78,35.8,15200.0,27.7191,27.7191,27.6804,27.6959,15200.0
2015-04-21 12:20:00,35.8,35.91,35.79,35.91,29900.0,27.6959,27.781,27.6881,27.781,29900.0
2015-04-21 12:25:00,35.92,35.96,35.92,35.96,17400.0,27.7887,27.8196,27.7887,27.8196,17400.0
2015-04-21 12:30:00,35.96,35.96,35.91,35.93,17300.0,27.8196,27.8196,27.781,27.7964,17300.0
2015-04-21 12:35:00,35.94,35.94,35.93,35.93,8400.0,27.8042,27.8042,27.7964,27.7964,8400.0
2015-04-21 12:40:00,35.94,35.94,35.93,35.94,10900.0,27.8042,27.8042,27.7964,27.8042,10900.0
2015-04-21 12:45:00,35.94,35.94,35.91,35.92,13400.0,27.8042,27.8042,27.781,27.7887,13400.0
2015-04-21 12:50:00,35.92,35.94,35.91,35.94,15800.0,27.7887,27.8042,27.781,27.8042,15800.0
2015-04-21 12:55:00,35.94,35.94,35.89,35.89,17500.0,27.8042,27.8042,27.7655,27.7655,17500.0
2015-04-21 13:00:00,35.89,35.9,35.88,35.9,15500.0,27.7655,27.7732,27.7578,27.7732,15500.0
2015-04-21 13:05:00,35.9,35.97,35.89,35.97,40500.0,27.7732,27.8274,27.7655,27.8274,40500.0
2015-04-21 13:10:00,35.97,36.02,35.96,36.0,166400.0,27.8274,27.8661,27.8196,27.8506,166400.0
2015-04-21 13:15:00,36.0,36.02,35.98,36.0,85700.0,27.8506,27.8661,27.8351,27.8506,85700.0
2015-04-21 13:20:00,36.0,36.03,36.0,36.02,21900.0,27.8506,27.8738,27.8506,27.8661,21900.0
2015-04-21 13:25:00,36.02,36.04,36.01,36.04,21600.0,27.8661,27.8815,27.8583,27.8815,21600.0
2015-04-21 13:30:00,36.03,36.06,36.01,36.02,23500.0,27.8738,27.897,27.8583,27.8661,23500.0
2015-04-21 13:35:00,36.02,36.02,35.98,36.0,30300.0,27.8661,27.8661,27.8351,27.8506,30300.0
2015-04-21 13:40:00,36.0,36.02,35.99,36.02,18900.0,27.8506,27.8661,27.8429,27.8661,18900.0
2015-04-21 13:45:00,36.02,36.02,35.99,36.01,18600.0,27.8661,27.8661,27.8429,27.8583,18600.0
2015-04-21 13:50:00,36.0,36.06,35.99,36.04,30800.0,27.8506,27.897,27.8429,27.8815,30800.0
2015-04-21 13:55:00,36.03,36.04,35.98,35.98,28100.0,27.8738,27.8815,27.8351,27.8351,28100.0
2015-04-21 14:00:00,35.98,36.0,35.97,36.0,117200.0,27.8351,27.8506,27.8274,27.8506,117200.0
2015-04-21 14:05:00,36.01,36.01,35.95,35.97,20700.0,27.8583,27.8583,27.8119,27.8274,20700.0
2015-04-21 14:10:00,35.97,35.98,35.94,35.96,20900.0,27.8274,27.8351,27.8042,27.8196,20900.0
2015-04-21 14:15:00,35.96,36.0,35.96,35.99,13900.0,27.8196,27.8506,27.8196,27.8429,13900.0
2015-04-21 14:20:00,35.98,36.05,35.98,36.04,22400.0,27.8351,27.8893,27.8351,27.8815,22400.0
2015-04-21 14:25:00,36.03,36.07,36.03,36.07,16400.0,27.8738,27.9047,27.8738,27.9047,16400.0
2015-04-21 14:30:00,36.06,36.07,36.03,36.03,14900.0,27.897,27.9047,27.8738,27.8738,14900.0
2015-04-21 14:35:00,36.04,36.04,36.0,36.02,17000.0,27.8815,27.8815,27.8506,27.8661,17000.0
2015-04-21 14:40:00,36.01,36.02,35.99,36.01,11500.0,27.8583,27.8661,27.8429,27.8583,11500.0
2015-04-21 14:45:00,36.0,36.01,35.99,36.01,29700.0,27.8506,27.8583,27.8429,27.8583,29700.0
2015-04-21 14:50:00,36.01,36.06,36.0,36.06,21800.0,27.8583,27.897,27.8506,27.897,21800.0
2015-04-21 14:55:00,36.05,36.06,36.01,36.02,20600.0,27.8893,27.897,27.8583,27.8661,20600.0
2015-04-21 15:00:00,36.02,36.02,35.98,36.0,143500.0,27.8661,27.8661,27.8351,27.8506,143500.0
2015-04-21 15:05:00,36.0,36.03,35.99,36.0,19200.0,27.8506,27.8738,27.8429,27.8506,19200.0
2015-04-21 15:10:00,36.01,36.02,35.99,36.01,61300.0,27.8583,27.8661,27.8429,27.8583,61300.0
2015-04-21 15:15:00,36.01,36.02,35.99,36.01,35500.0,27.8583,27.8661,27.8429,27.8583,35500.0
2015-04-21 15:20:00,36.01,36.04,35.98,36.04,43300.0,27.8583,27.8815,27.8351,27.8815,43300.0
2015-04-21 15:25:00,36.04,36.04,35.99,36.01,19900.0,27.8815,27.8815,27.8429,27.8583,19900.0
2015-04-21 15:30:00,36.0,36.01,35.99,36.0,47100.0,27.8506,27.8583,27.8429,27.8506,47100.0
2015-04-21 15:35:00,36.0,36.02,35.99,36.0,117100.0,27.8506,27.8661,27.8429,27.8506,117100.0
2015-04-21 15:40:00,36.01,36.02,35.99,36.0,96900.0,27.8583,27.8661,27.8429,27.8506,96900.0
2015-04-21 15:45:00,36.01,36.01,35.99,36.0,47600.0,27.8583,27.8583,27.8429,27.8506,47600.0
2015-04-21 15:50:00,36.0,36.01,35.98,35.98,97600.0,27.8506,27.8583,27.8351,27.8351,97600.0
2015-04-21 15:55:00,35.99,36.01,35.97,35.99,274300.0,27.8429,27.8583,27.8274,27.8429,274300.0
2015-04-22 09:30:00,36.01,36.15,35.97,36.15,45800.0,27.8583,27.9666,27.8274,27.9666,45800.0
2015-04-22 09:35:00,36.14,36.22,36.14,36.21,31900.0,27.9589,28.0208,27.9589,28.0131,31900.0
2015-04-22 09:40:00,36.22,36.3,36.18,36.25,31400.0,28.0208,28.0827,27.9898,28.044,31400.0
2015-04-22 09:45:00,36.24,36.29,36.2,36.22,39800.0,28.0363,28.0749,28.0053,28.0208,39800.0
2015-04-22 09:50:00,36.23,36.23,36.04,36.07,28200.0,28.0285,28.0285,27.8815,27.9047,28200.0
2015-04-22 09:55:00,36.07,36.12,36.05,36.12,7700.0,27.9047,27.9434,27.8893,27.9434,7700.0
2015-04-22 10:00:00,36.13,36.15,36.04,36.04,22000.0,27.9512,27.9666,27.8815,27.8815,22000.0
2015-04-22 10:05:00,36.02,36.08,36.0,36.04,14600.0,27.8661,27.9125,27.8506,27.8815,14600.0
2015-04-22 10:10:00,36.03,36.04,36.0,36.04,10200.0,27.8738,27.8815,27.8506,27.8815,10200.0
2015-04-22 10:15:00,36.05,36.05,35.97,36.0,16900.0,27.8893,27.8893,27.8274,27.8506,16900.0
2015-04-22 10:20:00,36.01,36.03,35.96,36.02,29000.0,27.8583,27.8738,27.8196,27.8661,29000.0
2015-04-22 10:25:00,36.02,36.07,36.02,36.06,21800.0,27.8661,27.9047,27.8661,27.897,21800.0
2015-04-22 10:30:00,36.07,36.11,36.06,36.08,9500.0,27.9047,27.9357,27.897,27.9125,9500.0
2015-04-22 10:35:00,36.07,36.08,36.04,36.05,13000.0,27.9047,27.9125,27.8815,27.8893,13000.0
2015-04-22 10:40:00,36.05,36.17,36.05,36.15,10100.0,27.8893,27.9821,27.8893,27.9666,10100.0
2015-04-22 10:45:00,36.17,36.2,36.14,36.18,11900.0,27.9821,28.0053,27.9589,27.9898,11900.0
2015-04-22 10:50:00,36.17,36.19,36.14,36.18,11200.0,27.9821,27.9976,27.9589,27.9898,11200.0
2015-04-22 10:55:00,36.17,36.19,36.16,36.17,19900.0,27.9821,27.9976,27.9744,27.9821,19900.0
2015-04-22 11:00:00,36.17,36.2,36.16,36.19,11800.0,27.9821,28.0053,27.9744,27.9976,11800.0
2015-04-22 11:05:00,36.2,36.2,36.16,36.17,6800.0,28.0053,28.0053,27.9744,27.9821,6800.0
2015-04-22 11:10:00,36.17,36.2,36.15,36.15,15100.0,27.9821,28.0053,27.9666,27.9666,15100.0
2015-04-22 11:15:00,36.16,36.19,36.15,36.16,9900.0,27.9744,27.9976,27.9666,27.9744,9900.0
2015-04-22 11:20:00,36.16,36.22,36.16,36.2,45600.0,27.9744,28.0208,27.9744,28.0053,45600.0
2015-04-22 11:25:00,36.2,36.2,36.13,36.2,33900.0,28.0053,28.0053,27.9512,28.0053,33900.0
2015-04-22 11:30:00,36.21,36.25,36.19,36.21,39000.0,28.0131,28.044,27.9976,28.0131,39000.0
2015-04-22 11:35:00,36.21,36.25,36.19,36.24,95500.0,28.0131,28.044,27.9976,28.0363,95500.0
2015-04-22 11:40:00,36.24,36.26,36.21,36.26,13200.0,28.0363,28.0517,28.0131,28.0517,13200.0
2015-04-22 11:45:00,36.26,36.3,36.25,36.28,13400.0,28.0517,28.0827,28.044,28.0672,13400.0
2015-04-22 11:50:00,36.27,36.28,36.23,36.23,22400.0,28.0595,28.0672,28.0285,28.0285,22400.0
2015-04-22 11:55:00,36.24,36.27,36.23,36.27,6700.0,28.0363,28.0595,28.0285,28.0595,6700.0
2015-04-22 12:00:00,36.27,36.28,36.22,36.22,10100.0,28.0595,28.0672,28.0208,28.0208,10100.0
2015-04-22 12:05:00,36.22,36.22,36.17,36.19,19100.0,28.0208,28.0208,27.9821,27.9976,19100.0
2015-04-22 12:10:00,36.19,36.24,36.18,36.24,5900.0,27.9976,28.0363,27.9898,28.0363,5900.0
2015-04-22 12:15:00,36.25,36.26,36.22,36.24,6900.0,28.044,28.0517,28.0208,28.0363,6900.0
2015-04-22 12:20:00,36.24,36.26,36.23,36.26,6000.0,28.0363,28.0517,28.0285,28.0517,6000.0
2015-04-22 12:25:00,36.25,36.27,36.22,36.27,4300.0,28.044,28.0595,28.0208,28.0595,4300.0
2015-04-22 12:30:00,36.27,36.28,36.24,36.25,4600.0,28.0595,28.0672,28.0363,28.044,4600.0
2015-04-22 12:35:00,36.25,36.26,36.22,36.23,8200.0,28.044,28.0517,28.0208,28.0285,8200.0
2015-04-22 12:40:00,36.23,36.23,36.2,36.2,6100.0,28.0285,28.0285,28.0053,28.0053,6100.0
2015-04-22 12:45:00,36.2,36.22,36.19,36.2,12200.0,28.0053,28.0208,27.9976,28.0053,12200.0
2015-04-22 12:50:00,36.2,36.23,36.18,36.23,34700.0,28.0053,28.0285,27.9898,28.0285,34700.0
2015-04-22 12:55:00,36.23,36.24,36.2,36.21,2400.0,28.0285,28.0363,28.0053,28.0131,2400.0
2015-04-22 13:00:00,36.2,36.2,36.15,36.16,7000.0,28.0053,28.0053,27.9666,27.9744,7000.0
2015-04-22 13:05:00,36.16,36.16,36.14,36.15,2700.0,27.9744,27.9744,27.9589,27.9666,2700.0
2015-04-22 13:10:00,36.15,36.15,36.12,36.13,13900.0,27.9666,27.9666,27.9434,27.9512,13900.0
2015-04-22 13:15:00,36.13,36.15,36.13,36.15,3100.0,27.9512,27.9666,27.9512,27.9666,3100.0
2015-04-22 13:20:00,36.14,36.16,36.14,36.15,5000.0,27.9589,27.9744,27.9589,27.9666,5000.0
2015-04-22 13:25:00,36.14,36.15,36.13,36.14,13400.0,27.9589,27.9666,27.9512,27.9589,13400.0
2015-04-22 13:30:00,36.14,36.15,36.13,36.15,12600.0,27.9589,27.9666,27.9512,27.9666,12600.0
2015-04-22 13:35:00,36.14,36.18,36.14,36.16,24700.0,27.9589,27.9898,27.9589,27.9744,24700.0
2015-04-22 13:40:00,36.17,36.19,36.16,36.16,35200.0,27.9821,27.9976,27.9744,27.9744,35200.0
2015-04-22 13:45:00,36.16,36.2,36.15,36.2,19700.0,27.9744,28.0053,27.9666,28.0053,19700.0
2015-04-22 13:50:00,36.2,36.2,36.17,36.19,9600.0,28.0053,28.0053,27.9821,27.9976,9600.0
2015-04-22 13:55:00,36.19,36.2,36.18,36.2,8000.0,27.9976,28.0053,27.9898,28.0053,8000.0
2015-04-22 14:00:00,36.19,36.2,36.17,36.18,10600.0,27.9976,28.0053,27.9821,27.9898,10600.0
2015-04-22 14:05:00,36.18,36.2,36.17,36.19,21200.0,27.9898,28.0053,27.9821,27.9976,21200.0
2015-04-22 14:10:00,36.19,36.2,36.17,36.18,8900.0,27.9976,28.0053,27.9821,27.9898,8900.0
2015-04-22 14:15:00,36.18,36.18,36.16,36.16,18600.0,27.9898,27.9898,27.9744,27.9744,18600.0
2015-04-22 14:20:00,36.16,36.19,36.16,36.18,7900.0,27.9744,27.9976,27.9744,27.9898,7900.0
2015-04-22 14:25:00,36.19,36.19,36.17,36.19,13900.0,27.9976,27.9976,27.9821,27.9976,13900.0
2015-04-22 14:30:00,36.18,36.19,36.18,36.18,9600.0,27.9898,27.9976,27.9898,27.9898,9600.0
2015-04-22 14:35:00,36.19,36.19,36.16,36.19,17100.0,27.9976,27.9976,27.9744,27.9976,17100.0
2015-04-22 14:40:00,36.18,36.19,36.17,36.18,10600.0,27.9898,27.9976,27.9821,27.9898,10600.0
2015-04-22 14:45:00,36.18,36.19,36.17,36.18,9100.0,27.9898,27.9976,27.9821,27.9898,9100.0
2015-04-22 14:50:00,36.18,36.19,36.17,36.19,6300.0,27.9898,27.9976,27.9821,27.9976,6300.0
2015-04-22 14:55:00,36.19,36.19,36.14,36.14,28000.0,27.9976,27.9976,27.9589,27.9589,28000.0
2015-04-22 15:00:00,36.15,36.19,36.14,36.16,129100.0,27.9666,27.9976,27.9589,27.9744,129100.0
2015-04-22 15:05:00,36.16,36.19,36.15,36.16,32200.0,27.9744,27.9976,27.9666,27.9744,32200.0
2015-04-22 15:10:00,36.16,36.19,36.16,36.19,15400.0,27.9744,27.9976,27.9744,27.9976,15400.0
2015-04-22 15:15:00,36.18,36.21,36.18,36.21,9200.0,27.9898,28.0131,27.9898,28.0131,9200.0
2015-04-22 15:20:00,36.2,36.23,36.17,36.2,33500.0,28.0053,28.0285,27.9821,28.0053,33500.0
2015-04-22 15:25:00,36.21,36.24,36.21,36.23,21500.0,28.0131,28.0363,28.0131,28.0285,21500.0
2015-04-22 15:30:00,36.24,36.24,36.18,36.19,12100.0,28.0363,28.0363,27.9898,27.9976,12100.0
2015-04-22 15:35:00,36.18,36.2,36.15,36.17,23700.0,27.9898,28.0053,27.9666,27.9821,23700.0
2015-04-22 15:40:00,36.16,36.18,36.16,36.17,21200.0,27.9744,27.9898,27.9744,27.9821,21200.0
2015-04-22 15:45:00,36.17,36.17,36.14,36.15,68600.0,27.9821,27.9821,27.9589,27.9666,68600.0
2015-04-22 15:50:00,36.15,36.15,36.13,36.15,51100.0,27.9666,27.9666,27.9512,27.9666,51100.0
2015-04-22 15:55:00,36.15,36.17,36.13,36.15,129200.0,27.9666,27.9821,27.9512,27.9666,129200.0
2015-04-23 09:30:00,36.01,36.13,35.99,36.1,31400.0,27.8583,27.9512,27.8429,27.928,31400.0
2015-04-23 09:35:00,36.11,36.19,36.1,36.16,8000.0,27.9357,27.9976,27.928,27.9744,8000.0
2015-04-23 09:40:00,36.14,36.16,36.09,36.09,4800.0,27.9589,27.9744,27.9202,27.9202,4800.0
2015-04-23 09:45:00,36.1,36.13,36.08,36.12,8100.0,27.928,27.9512,27.9125,27.9434,8100.0
2015-04-23 09:50:00,36.11,36.12,36.08,36.1,5400.0,27.9357,27.9434,27.9125,27.928,5400.0
2015-04-23 09:55:00,36.09,36.09,36.02,36.05,15300.0,27.9202,27.9202,27.8661,27.8893,15300.0
2015-04-23 10:00:00,36.06,36.17,36.06,36.15,10800.0,27.897,27.9821,27.897,27.9666,10800.0
2015-04-23 10:05:00,36.15,36.15,36.09,36.09,7500.0,27.9666,27.9666,27.9202,27.9202,7500.0
2015-04-23 10:10:00,36.08,36.08,36.06,36.08,15200.0,27.9125,27.9125,27.897,27.9125,15200.0
2015-04-23 10:15:00,36.06,36.07,36.01,36.01,25300.0,27.897,27.9047,27.8583,27.8583,25300.0
2015-04-23 10:20:00,36.01,36.03,35.99,36.03,16900.0,27.8583,27.8738,27.8429,27.8738,16900.0
2015-04-23 10:25:00,36.02,36.04,36.0,36.02,15600.0,27.8661,27.8815,27.8506,27.8661,15600.0
2015-04-23 10:30:00,36.02,36.05,36.02,36.04,12500.0,27.8661,27.8893,27.8661,27.8815,12500.0
2015-04-23 10:35:00,36.04,36.06,36.01,36.02,23300.0,27.8815,27.897,27.8583,27.8661,23300.0
2015-04-23 10:40:00,36.01,36.05,36.01,36.03,16600.0,27.8583,27.8893,27.8583,27.8738,16600.0
2015-04-23 10:45:00,36.04,36.05,36.02,36.02,14200.0,27.8815,27.8893,27.8661,27.8661,14200.0
2015-04-23 10:50:00,36.02,36.04,36.0,36.02,16400.0,27.8661,27.8815,27.8506,27.8661,16400.0
2015-04-23 10:55:00,36.02,36.02,35.98,36.0,12600.0,27.8661,27.8661,27.8351,27.8506,12600.0
2015-04-23 11:00:00,35.98,36.02,35.98,36.01,21900.0,27.8351,27.8661,27.8351,27.8583,21900.0
2015-04-23 11:05:00,36.01,36.04,36.01,36.01,19100.0,27.8583,27.8815,27.8583,27.8583,19100.0
2015-04-23 11:10:00,36.02,36.04,36.0,36.01,9800.0,27.8661,27.8815,27.8506,27.8583,9800.0
2015-04-23 11:15:00,36.02,36.02,35.98,35.99,24400.0,27.8661,27.8661,27.8351,27.8429,24400.0
2015-04-23 11:20:00,35.99,36.01,35.99,36.01,5300.0,27.8429,27.8583,27.8429,27.8583,5300.0
2015-04-23 11:25:00,36.01,36.03,35.99,36.02,16100.0,27.8583,27.8738,27.8429,27.8661,16100.0
2015-04-23 11:30:00,36.02,36.05,36.01,36.05,22300.0,27.8661,27.8893,27.8583,27.8893,22300.0
2015-04-23 11:35:00,36.05,36.08,36.05,36.07,9000.0,27.8893,27.9125,27.8893,27.9047,9000.0
2015-04-23 11:40:00,36.07,36.1,36.04,36.05,10100.0,27.9047,27.928,27.8815,27.8893,10100.0
2015-04-23 11:45:00,36.05,36.1,36.04,36.07,11300.0,27.8893,27.928,27.8815,27.9047,11300.0
2015-04-23 11:50:00,36.08,36.22,36.07,36.21,26500.0,27.9125,28.0208,27.9047,28.0131,26500.0
2015-04-23 11:55:00,36.21,36.22,36.18,36.18,9800.0,28.0131,28.0208,27.9898,27.9898,9800.0
2015-04-23 12:00:00,36.19,36.2,36.17,36.2,17400.0,27.9976,28.0053,27.9821,28.0053,17400.0
2015-04-23 12:05:00,36.2,36.21,36.19,36.21,9800.0,28.0053,28.0131,27.9976,28.0131,9800.0
2015-04-23 12:10:00,36.22,36.3,36.21,36.29,12800.0,28.0208,28.0827,28.0131,28.0749,12800.0
2015-04-23 12:15:00,36.29,36.3,36.29,36.3,9400.0,28.0749,28.0827,28.0749,28.0827,9400.0
2015-04-23 12:20:00,36.3,36.3,36.27,36.27,14200.0,28.0827,28.0827,28.0595,28.0595,14200.0
2015-04-23 12:25:00,36.28,36.3,36.26,36.3,18400.0,28.0672,28.0827,28.0517,28.0827,18400.0
2015-04-23 12:30:00,36.29,36.29,36.28,36.28,4900.0,28.0749,28.0749,28.0672,28.0672,4900.0
2015-04-23 12:35:00,36.29,36.33,36.28,36.3,29500.0,28.0749,28.1059,28.0672,28.0827,29500.0
2015-04-23 12:40:00,36.31,36.34,36.31,36.31,15000.0,28.0904,28.1136,28.0904,28.0904,15000.0
2015-04-23 12:45:00,36.32,36.34,36.31,36.34,8900.0,28.0982,28.1136,28.0904,28.1136,8900.0
2015-04-23 12:50:00,36.34,36.34,36.33,36.34,15400.0,28.1136,28.1136,28.1059,28.1136,15400.0
2015-04-23 12:55:00,36.34,36.34,36.31,36.32,24200.0,28.1136,28.1136,28.0904,28.0982,24200.0
2015-04-23 13:00:00,36.31,36.32,36.29,36.32,18400.0,28.0904,28.0982,28.0749,28.0982,18400.0
2015-04-23 13:05:00,36.32,36.36,36.32,36.35,16500.0,28.0982,28.1291,28.0982,28.1214,16500.0
2015-04-23 13:10:00,36.36,36.37,36.35,36.36,10500.0,28.1291,28.1368,28.1214,28.1291,10500.0
2015-04-23 13:15:00,36.36,36.36,36.32,36.33,15700.0,28.1291,28.1291,28.0982,28.1059,15700.0
2015-04-23 13:20:00,36.33,36.36,36.32,36.36,11100.0,28.1059,28.1291,28.0982,28.1291,11100.0
2015-04-23 13:25:00,36.36,36.37,36.34,36.36,12900.0,28.1291,28.1368,28.1136,28.1291,12900.0
2015-04-23 13:30:00,36.34,36.37,36.34,36.36,5700.0,28.1136,28.1368,28.1136,28.1291,5700.0
2015-04-23 13:35:00,36.37,36.37,36.31,36.33,9700.0,28.1368,28.1368,28.0904,28.1059,9700.0
2015-04-23 13:40:00,36.31,36.33,36.31,36.32,3500.0,28.0904,28.1059,28.0904,28.0982,3500.0
2015-04-23 13:45:00,36.33,36.33,36.32,36.33,1800.0,28.1059,28.1059,28.0982,28.1059,1800.0
2015-04-23 13:50:00,36.33,36.33,36.28,36.32,16400.0,28.1059,28.1059,28.0672,28.0982,16400.0
2015-04-23 13:55:00,36.32,36.35,36.32,36.34,6500.0,28.0982,28.1214,28.0982,28.1136,6500.0
2015-04-23 14:00:00,36.35,36.37,36.34,36.36,9300.0,28.1214,28.1368,28.1136,28.1291,9300.0
2015-04-23 14:05:00,36.36,36.38,36.35,36.37,7800.0,28.1291,28.1446,28.1214,28.1368,7800.0
2015-04-23 14:10:00,36.37,36.38,36.37,36.38,10400.0,28.1368,28.1446,28.1368,28.1446,10400.0
2015-04-23 14:15:00,36.38,36.39,36.37,36.39,19800.0,28.1446,28.1523,28.1368,28.1523,19800.0
2015-04-23 14:20:00,36.39,36.41,36.37,36.38,29100.0,28.1523,28.1678,28.1368,28.1446,29100.0
2015-04-23 14:25:00,36.38,36.4,36.37,36.4,15900.0,28.1446,28.16,28.1368,28.16,15900.0
2015-04-23 14:30:00,36.41,36.42,36.4,36.41,10200.0,28.1678,28.1755,28.16,28.1678,10200.0
2015-04-23 14:35:00,36.41,36.42,36.4,36.4,4300.0,28.1678,28.1755,28.16,28.16,4300.0
2015-04-23 14:40:00,36.4,36.41,36.38,36.4,14100.0,28.16,28.1678,28.1446,28.16,14100.0
2015-04-23 14:45:00,36.4,36.4,36.38,36.39,6700.0,28.16,28.16,28.1446,28.1523,6700.0
2015-04-23 14:50:00,36.39,36.39,36.34,36.35,20200.0,28.1523,28.1523,28.1136,28.1214,20200.0
2015-04-23 14:55:00,36.34,36.37,36.34,36.35,11100.0,28.1136,28.1368,28.1136,28.1214,11100.0
2015-04-23 15:00:00,36.36,36.36,36.33,36.34,11000.0,28.1291,28.1291,28.1059,28.1136,11000.0
2015-04-23 15:05:00,36.34,36.34,36.32,36.32,9200.0,28.1136,28.1136,28.0982,28.0982,9200.0
2015-04-23 15:10:00,36.32,36.35,36.31,36.35,22600.0,28.0982,28.1214,28.0904,28.1214,22600.0
2015-04-23 15:15:00,36.35,36.38,36.34,36.36,42800.0,28.1214,28.1446,28.1136,28.1291,42800.0
2015-04-23 15:20:00,36.37,36.38,36.35,36.35,11600.0,28.1368,28.1446,28.1214,28.1214,11600.0
2015-04-23 15:25:00,36.35,36.36,36.34,36.36,6700.0,28.1214,28.1291,28.1136,28.1291,6700.0
2015-04-23 15:30:00,36.35,36.35,36.32,36.32,7500.0,28.1214,28.1214,28.0982,28.0982,7500.0
2015-04-23 15:35:00,36.33,36.34,36.32,36.33,19900.0,28.1059,28.1136,28.0982,28.1059,19900.0
2015-04-23 15:40:00,36.33,36.34,36.3,36.34,46000.0,28.1059,28.1136,28.0827,28.1136,46000.0
2015-04-23 15:45:00,36.34,36.35,36.32,36.35,32700.0,28.1136,28.1214,28.0982,28.1214,32700.0
2015-04-23 15:50:00,36.35,36.35,36.33,36.34,48600.0,28.1214,28.1214,28.1059,28.1136,48600.0
2015-04-23 15:55:00,36.33,36.34,36.29,36.3,75000.0,28.1059,28.1136,28.0749,28.0827,75000.0
2015-04-24 09:30:00,36.36,36.36,36.11,36.17,77100.0,28.1291,28.1291,27.9357,27.9821,77100.0
2015-04-24 09:35:00,36.23,36.26,36.03,36.06,24400.0,28.0285,28.0517,27.8738,27.897,24400.0
2015-04-24 09:40:00,36.06,36.12,36.05,36.09,20800.0,27.897,27.9434,27.8893,27.9202,20800.0
2015-04-24 09:45:00,36.07,36.13,36.06,36.09,19900.0,27.9047,27.9512,27.897,27.9202,19900.0
2015-04-24 09:50:00,36.09,36.14,36.06,36.06,38600.0,27.9202,27.9589,27.897,27.897,38600.0
2015-04-24 09:55:00,36.05,36.11,36.05,36.08,14300.0,27.8893,27.9357,27.8893,27.9125,14300.0
2015-04-24 10:00:00,36.09,36.09,35.98,36.01,37500.0,27.9202,27.9202,27.8351,27.8583,37500.0
2015-04-24 10:05:00,35.99,35.99,35.92,35.97,24000.0,27.8429,27.8429,27.7887,27.8274,24000.0
2015-04-24 10:10:00,35.96,36.0,35.96,35.98,25000.0,27.8196,27.8506,27.8196,27.8351,25000.0
2015-04-24 10:15:00,35.98,36.04,35.97,36.0,41200.0,27.8351,27.8815,27.8274,27.8506,41200.0
2015-04-24 10:20:00,36.0,36.03,35.98,36.02,39000.0,27.8506,27.8738,27.8351,27.8661,39000.0
2015-04-24 10:25:00,36.02,36.05,36.0,36.01,15300.0,27.8661,27.8893,27.8506,27.8583,15300.0
2015-04-24 10:30:00,36.0,36.0,35.99,35.99,12500.0,27.8506,27.8506,27.8429,27.8429,12500.0
2015-04-24 10:35:00,35.99,36.04,35.98,35.99,36700.0,27.8429,27.8815,27.8351,27.8429,36700.0
2015-04-24 10:40:00,35.98,36.01,35.96,36.01,48500.0,27.8351,27.8583,27.8196,27.8583,48500.0
2015-04-24 10:45:00,36.01,36.03,35.98,35.98,131100.0,27.8583,27.8738,27.8351,27.8351,131100.0
2015-04-24 10:50:00,35.99,36.03,35.98,36.01,77600.0,27.8429,27.8738,27.8351,27.8583,77600.0
2015-04-24 10:55:00,36.0,36.01,35.99,36.01,69800.0,27.8506,27.8583,27.8429,27.8583,69800.0
2015-04-24 11:00:00,36.01,36.02,35.99,36.0,51800.0,27.8583,27.8661,27.8429,27.8506,51800.0
2015-04-24 11:05:00,35.99,36.06,35.98,36.06,32700.0,27.8429,27.897,27.8351,27.897,32700.0
2015-04-24 11:10:00,36.06,36.06,35.99,35.99,86900.0,27.897,27.897,27.8429,27.8429,86900.0
2015-04-24 11:15:00,35.99,36.06,35.98,36.06,26400.0,27.8429,27.897,27.8351,27.897,26400.0
2015-04-24 11:20:00,36.05,36.06,35.99,36.01,29100.0,27.8893,27.897,27.8429,27.8583,29100.0
2015-04-24 11:25:00,36.02,36.02,35.98,36.01,19400.0,27.8661,27.8661,27.8351,27.8583,19400.0
2015-04-24 11:30:00,36.01,36.04,36.01,36.03,9900.0,27.8583,27.8815,27.8583,27.8738,9900.0
2015-04-24 11:35:00,36.03,36.04,36.02,36.02,20100.0,27.8738,27.8815,27.8661,27.8661,20100.0
2015-04-24 11:40:00,36.02,36.04,36.01,36.02,13100.0,27.8661,27.8815,27.8583,27.8661,13100.0
2015-04-24 11:45:00,36.02,36.03,36.01,36.01,6000.0,27.8661,27.8738,27.8583,27.8583,6000.0
2015-04-24 11:50:00,36.0,36.03,35.99,36.01,33400.0,27.8506,27.8738,27.8429,27.8583,33400.0
2015-04-24 11:55:00,36.02,36.06,36.02,36.06,17400.0,27.8661,27.897,27.8661,27.897,17400.0
2015-04-24 12:00:00,36.05,36.09,36.05,36.07,25500.0,27.8893,27.9202,27.8893,27.9047,25500.0
2015-04-24 12:05:00,36.07,36.08,36.05,36.05,7100.0,27.9047,27.9125,27.8893,27.8893,7100.0
2015-04-24 12:10:00,36.05,36.05,36.02,36.02,4300.0,27.8893,27.8893,27.8661,27.8661,4300.0
2015-04-24 12:15:00,36.02,36.05,36.02,36.04,7900.0,27.8661,27.8893,27.8661,27.8815,7900.0
2015-04-24 12:20:00,36.05,36.05,36.01,36.02,23500.0,27.8893,27.8893,27.8583,27.8661,23500.0
2015-04-24 12:25:00,36.01,36.04,36.0,36.03,6600.0,27.8583,27.8815,27.8506,27.8738,6600.0
2015-04-24 12:30:00,36.02,36.06,36.01,36.06,16000.0,27.8661,27.897,27.8583,27.897,16000.0
2015-04-24 12:35:00,36.05,36.06,36.05,36.05,2900.0,27.8893,27.897,27.8893,27.8893,2900.0
2015-04-24 12:40:00,36.05,36.05,36.02,36.02,7700.0,27.8893,27.8893,27.8661,27.8661,7700.0
2015-04-24 12:45:00,36.02,36.03,36.0,36.02,89100.0,27.8661,27.8738,27.8506,27.8661,89100.0
2015-04-24 12:50:00,36.02,36.03,36.0,36.02,68000.0,27.8661,27.8738,27.8506,27.8661,68000.0
2015-04-24 12:55:00,36.01,36.05,35.99,36.05,27500.0,27.8583,27.8893,27.8429,27.8893,27500.0
2015-04-24 13:00:00,36.05,36.07,36.05,36.06,5100.0,27.8893,27.9047,27.8893,27.897,5100.0
2015-04-24 13:05:00,36.05,36.06,36.02,36.04,10800.0,27.8893,27.897,27.8661,27.8815,10800.0
2015-04-24 13:10:00,36.04,36.05,36.02,36.03,4500.0,27.8815,27.8893,27.8661,27.8738,4500.0
2015-04-24 13:15:00,36.04,36.06,36.04,36.06,4600.0,27.8815,27.897,27.8815,27.897,4600.0
2015-04-24 13:20:00,36.07,36.07,36.03,36.04,3900.0,27.9047,27.9047,27.8738,27.8815,3900.0
2015-04-24 13:25:00,36.05,36.05,36.03,36.03,4400.0,27.8893,27.8893,27.8738,27.8738,4400.0
2015-04-24 13:30:00,36.03,36.03,36.0,36.01,6700.0,27.8738,27.8738,27.8506,27.8583,6700.0
2015-04-24 13:35:00,36.0,36.0,35.92,35.94,26800.0,27.8506,27.8506,27.7887,27.8042,26800.0
2015-04-24 13:40:00,35.95,35.97,35.94,35.95,12600.0,27.8119,27.8274,27.8042,27.8119,12600.0
2015-04-24 13:45:00,35.95,36.02,35.95,36.0,21000.0,27.8119,27.8661,27.8119,27.8506,21000.0
2015-04-24 13:50:00,35.98,36.0,35.96,36.0,13000.0,27.8351,27.8506,27.8196,27.8506,13000.0
2015-04-24 13:55:00,36.0,36.01,35.98,35.99,38800.0,27.8506,27.8583,27.8351,27.8429,38800.0
2015-04-24 14:00:00,35.99,36.02,35.98,35.99,6600.0,27.8429,27.8661,27.8351,27.8429,6600.0
2015-04-24 14:05:00,35.99,36.0,35.98,36.0,21400.0,27.8429,27.8506,27.8351,27.8506,21400.0
2015-04-24 14:10:00,36.0,36.0,35.98,35.98,10900.0,27.8506,27.8506,27.8351,27.8351,10900.0
2015-04-24 14:15:00,35.98,36.0,35.98,36.0,24000.0,27.8351,27.8506,27.8351,27.8506,24000.0
2015-04-24 14:20:00,36.0,36.01,35.99,36.0,14500.0,27.8506,27.8583,27.8429,27.8506,14500.0
2015-04-24 14:25:00,36.0,36.01,35.98,36.0,10000.0,27.8506,27.8583,27.8351,27.8506,10000.0
2015-04-24 14:30:00,35.98,36.0,35.98,35.99,18900.0,27.8351,27.8506,27.8351,27.8429,18900.0
2015-04-24 14:35:00,35.99,36.02,35.98,36.01,9500.0,27.8429,27.8661,27.8351,27.8583,9500.0
2015-04-24 14:40:00,36.02,36.04,35.98,36.02,26000.0,27.8661,27.8815,27.8351,27.8661,26000.0
2015-04-24 14:45:00,36.02,36.03,36.0,36.0,6200.0,27.8661,27.8738,27.8506,27.8506,6200.0
2015-04-24 14:50:00,36.01,36.03,35.98,36.03,10700.0,27.8583,27.8738,27.8351,27.8738,10700.0
2015-04-24 14:55:00,36.02,36.03,36.01,36.02,4500.0,27.8661,27.8738,27.8583,27.8661,4500.0
2015-04-24 15:00:00,36.02,36.04,36.0,36.03,9000.0,27.8661,27.8815,27.8506,27.8738,9000.0
2015-04-24 15:05:00,36.04,36.04,36.02,36.04,7900.0,27.8815,27.8815,27.8661,27.8815,7900.0
2015-04-24 15:10:00,36.04,36.05,36.02,36.02,7200.0,27.8815,27.8893,27.8661,27.8661,7200.0
2015-04-24 15:15:00,36.02,36.05,36.01,36.01,10100.0,27.8661,27.8893,27.8583,27.8583,10100.0
2015-04-24 15:20:00,36.01,36.05,36.0,36.05,11300.0,27.8583,27.8893,27.8506,27.8893,11300.0
2015-04-24 15:25:00,36.04,36.06,36.02,36.05,17700.0,27.8815,27.897,27.8661,27.8893,17700.0
2015-04-24 15:30:00,36.05,36.06,36.02,36.04,22800.0,27.8893,27.897,27.8661,27.8815,22800.0
2015-04-24 15:35:00,36.05,36.08,36.04,36.06,15300.0,27.8893,27.9125,27.8815,27.897,15300.0
2015-04-24 15:40:00,36.07,36.09,36.05,36.06,44900.0,27.9047,27.9202,27.8893,27.897,44900.0
2015-04-24 15:45:00,36.06,36.1,36.06,36.1,25700.0,27.897,27.928,27.897,27.928,25700.0
2015-04-24 15:50:00,36.1,36.14,36.09,36.12,69200.0,27.928,27.9589,27.9202,27.9434,69200.0
2015-04-24 15:55:00,36.12,36.12,36.11,36.12,92100.0,27.9434,27.9434,27.9357,27.9434,92100.0
2015-04-27 09:30:00,36.12,36.21,35.97,35.99,45700.0,27.9434,28.0131,27.8274,27.8429,45700.0
2015-04-27 09:35:00,35.99,36.03,35.96,36.03,27900.0,27.8429,27.8738,27.8196,27.8738,27900.0
2015-04-27 09:40:00,36.03,36.09,36.0,36.06,15500.0,27.8738,27.9202,27.8506,27.897,15500.0
2015-04-27 09:45:00,36.06,36.1,36.05,36.09,17100.0,27.897,27.928,27.8893,27.9202,17100.0
2015-04-27 09:50:00,36.09,36.14,36.09,36.13,12800.0,27.9202,27.9589,27.9202,27.9512,12800.0
2015-04-27 09:55:00,36.14,36.14,36.09,36.1,21600.0,27.9589,27.9589,27.9202,27.928,21600.0
2015-04-27 10:00:00,36.11,36.19,36.11,36.18,21500.0,27.9357,27.9976,27.9357,27.9898,21500.0
2015-04-27 10:05:00,36.17,36.18,36.15,36.16,17700.0,27.9821,27.9898,27.9666,27.9744,17700.0
2015-04-27 10:10:00,36.16,36.22,36.15,36.22,23900.0,27.9744,28.0208,27.9666,28.0208,23900.0
2015-04-27 10:15:00,36.22,36.29,36.22,36.28,14100.0,28.0208,28.0749,28.0208,28.0672,14100.0
2015-04-27 10:20:00,36.29,36.39,36.29,36.39,38100.0,28.0749,28.1523,28.0749,28.1523,38100.0
2015-04-27 10:25:00,36.39,36.4,36.36,36.37,15400.0,28.1523,28.16,28.1291,28.1368,15400.0
2015-04-27 10:30:00,36.37,36.42,36.37,36.4,23400.0,28.1368,28.1755,28.1368,28.16,23400.0
2015-04-27 10:35:00,36.41,36.43,36.38,36.41,16600.0,28.1678,28.1833,28.1446,28.1678,16600.0
2015-04-27 10:40:00,36.41,36.45,36.41,36.45,18600.0,28.1678,28.1987,28.1678,28.1987,18600.0
2015-04-27 10:45:00,36.45,36.48,36.44,36.46,56400.0,28.1987,28.2219,28.191,28.2065,56400.0
2015-04-27 10:50:00,36.45,36.48,36.44,36.48,48300.0,28.1987,28.2219,28.191,28.2219,48300.0
2015-04-27 10:55:00,36.47,36.48,36.44,36.45,34100.0,28.2142,28.2219,28.191,28.1987,34100.0
2015-04-27 11:00:00,36.44,36.47,36.43,36.45,36600.0,28.191,28.2142,28.1833,28.1987,36600.0
2015-04-27 11:05:00,36.45,36.46,36.42,36.42,38700.0,28.1987,28.2065,28.1755,28.1755,38700.0
2015-04-27 11:10:00,36.43,36.48,36.42,36.48,19500.0,28.1833,28.2219,28.1755,28.2219,19500.0
2015-04-27 11:15:00,36.48,36.5,36.48,36.5,13400.0,28.2219,28.2374,28.2219,28.2374,13400.0
2015-04-27 11:20:00,36.5,36.54,36.49,36.54,26600.0,28.2374,28.2684,28.2297,28.2684,26600.0
2015-04-27 11:25:00,36.54,36.57,36.54,36.54,20300.0,28.2684,28.2916,28.2684,28.2684,20300.0
2015-04-27 11:30:00,36.55,36.59,36.53,36.54,31900.0,28.2761,28.307,28.2606,28.2684,31900.0
2015-04-27 11:35:00,36.53,36.54,36.49,36.5,25300.0,28.2606,28.2684,28.2297,28.2374,25300.0
2015-04-27 11:40:00,36.5,36.54,36.5,36.52,20800.0,28.2374,28.2684,28.2374,28.2529,20800.0
2015-04-27 11:45:00,36.52,36.53,36.51,36.52,15900.0,28.2529,28.2606,28.2451,28.2529,15900.0
2015-04-27 11:50:00,36.51,36.53,36.51,36.52,27400.0,28.2451,28.2606,28.2451,28.2529,27400.0
2015-04-27 11:55:00,36.53,36.54,36.52,36.54,29200.0,28.2606,28.2684,28.2529,28.2684,29200.0
2015-04-27 12:00:00,36.54,36.55,36.52,36.53,16300.0,28.2684,28.2761,28.2529,28.2606,16300.0
2015-04-27 12:05:00,36.53,36.54,36.52,36.52,27900.0,28.2606,28.2684,28.2529,28.2529,27900.0
2015-04-27 12:10:00,36.52,36.53,36.5,36.53,24000.0,28.2529,28.2606,28.2374,28.2606,24000.0
2015-04-27 12:15:00,36.52,36.53,36.48,36.48,25400.0,28.2529,28.2606,28.2219,28.2219,25400.0
2015-04-27 12:20:00,36.47,36.48,36.43,36.43,36000.0,28.2142,28.2219,28.1833,28.1833,36000.0
2015-04-27 12:25:00,36.44,36.46,36.43,36.46,19600.0,28.191,28.2065,28.1833,28.2065,19600.0
2015-04-27 12:30:00,36.46,36.48,36.46,36.46,14300.0,28.2065,28.2219,28.2065,28.2065,14300.0
2015-04-27 12:35:00,36.45,36.46,36.44,36.45,13200.0,28.1987,28.2065,28.191,28.1987,13200.0
2015-04-27 12:40:00,36.44,36.45,36.4,36.41,39400.0,28.191,28.1987,28.16,28.1678,39400.0
2015-04-27 12:45:00,36.4,36.4,36.39,36.4,10600.0,28.16,28.16,28.1523,28.16,10600.0
2015-04-27 12:50:00,36.39,36.41,36.39,36.41,42900.0,28.1523,28.1678,28.1523,28.1678,42900.0
2015-04-27 12:55:00,36.41,36.41,36.4,36.41,8300.0,28.1678,28.1678,28.16,28.1678,8300.0
2015-04-27 13:00:00,36.41,36.42,36.4,36.41,29800.0,28.1678,28.1755,28.16,28.1678,29800.0
2015-04-27 13:05:00,36.42,36.42,36.39,36.4,26400.0,28.1755,28.1755,28.1523,28.16,26400.0
2015-04-27 13:10:00,36.39,36.4,36.34,36.34,34000.0,28.1523,28.16,28.1136,28.1136,34000.0
2015-04-27 13:15:00,36.34,36.35,36.29,36.29,29600.0,28.1136,28.1214,28.0749,28.0749,29600.0
2015-04-27 13:20:00,36.3,36.31,36.26,36.3,26700.0,28.0827,28.0904,28.0517,28.0827,26700.0
2015-04-27 13:25:00,36.3,36.37,36.3,36.36,17500.0,28.0827,28.1368,28.0827,28.1291,17500.0
2015-04-27 13:30:00,36.37,36.37,36.34,36.35,19600.0,28.1368,28.1368,28.1136,28.1214,19600.0
2015-04-27 13:35:00,36.35,36.41,36.35,36.4,18700.0,28.1214,28.1678,28.1214,28.16,18700.0
2015-04-27 13:40:00,36.4,36.4,36.37,36.37,8000.0,28.16,28.16,28.1368,28.1368,8000.0
2015-04-27 13:45:00,36.37,36.39,36.36,36.37,49200.0,28.1368,28.1523,28.1291,28.1368,49200.0
2015-04-27 13:50:00,36.37,36.38,36.36,36.37,40900.0,28.1368,28.1446,28.1291,28.1368,40900.0
2015-04-27 13:55:00,36.36,36.38,36.36,36.38,14500.0,28.1291,28.1446,28.1291,28.1446,14500.0
2015-04-27 14:00:00,36.38,36.38,36.34,36.34,24700.0,28.1446,28.1446,28.1136,28.1136,24700.0
2015-04-27 14:05:00,36.34,36.38,36.33,36.35,28400.0,28.1136,28.1446,28.1059,28.1214,28400.0
2015-04-27 14:10:00,36.35,36.36,36.34,36.36,5900.0,28.1214,28.1291,28.1136,28.1291,5900.0
2015-04-27 14:15:00,36.36,36.37,36.34,36.37,30000.0,28.1291,28.1368,28.1136,28.1368,30000.0
2015-04-27 14:20:00,36.37,36.38,36.35,36.38,17300.0,28.1368,28.1446,28.1214,28.1446,17300.0
2015-04-27 14:25:00,36.38,36.43,36.37,36.42,16700.0,28.1446,28.1833,28.1368,28.1755,16700.0
2015-04-27 14:30:00,36.42,36.43,36.4,36.41,17000.0,28.1755,28.1833,28.16,28.1678,17000.0
2015-04-27 14:35:00,36.41,36.41,36.36,36.37,17500.0,28.1678,28.1678,28.1291,28.1368,17500.0
2015-04-27 14:40:00,36.37,36.4,36.35,36.39,33600.0,28.1368,28.16,28.1214,28.1523,33600.0
2015-04-27 14:45:00,36.38,36.39,36.36,36.37,7900.0,28.1446,28.1523,28.1291,28.1368,7900.0
2015-04-27 14:50:00,36.37,36.39,36.34,36.39,26400.0,28.1368,28.1523,28.1136,28.1523,26400.0
2015-04-27 14:55:00,36.39,36.4,36.37,36.4,18200.0,28.1523,28.16,28.1368,28.16,18200.0
2015-04-27 15:00:00,36.41,36.43,36.38,36.39,22800.0,28.1678,28.1833,28.1446,28.1523,22800.0
2015-04-27 15:05:00,36.39,36.39,36.36,36.37,20400.0,28.1523,28.1523,28.1291,28.1368,20400.0
2015-04-27 15:10:00,36.38,36.39,36.37,36.38,30000.0,28.1446,28.1523,28.1368,28.1446,30000.0
2015-04-27 15:15:00,36.38,36.39,36.37,36.37,59700.0,28.1446,28.1523,28.1368,28.1368,59700.0
2015-04-27 15:20:00,36.37,36.4,36.37,36.39,30600.0,28.1368,28.16,28.1368,28.1523,30600.0
2015-04-27 15:25:00,36.4,36.4,36.37,36.37,31200.0,28.16,28.16,28.1368,28.1368,31200.0
2015-04-27 15:30:00,36.37,36.38,36.34,36.35,47700.0,28.1368,28.1446,28.1136,28.1214,47700.0
2015-04-27 15:35:00,36.36,36.37,36.35,36.37,57200.0,28.1291,28.1368,28.1214,28.1368,57200.0
2015-04-27 15:40:00,36.37,36.37,36.36,36.37,23500.0,28.1368,28.1368,28.1291,28.1368,23500.0
2015-04-27 15:45:00,36.37,36.37,36.35,36.36,109300.0,28.1368,28.1368,28.1214,28.1291,109300.0
2015-04-27 15:50:00,36.35,36.36,36.35,36.35,69700.0,28.1214,28.1291,28.1214,28.1214,69700.0
2015-04-27 15:55:00,36.36,36.4,36.34,36.38,186300.0,28.1291,28.16,28.1136,28.1446,186300.0
2015-04-28 09:30:00,36.43,36.48,36.29,36.47,34800.0,28.1833,28.2219,28.0749,28.2142,34800.0
2015-04-28 09:35:00,36.47,36.53,36.39,36.39,24000.0,28.2142,28.2606,28.1523,28.1523,24000.0
2015-04-28 09:40:00,36.4,36.41,36.28,36.37,12400.0,28.16,28.1678,28.0672,28.1368,12400.0
2015-04-28 09:45:00,36.37,36.39,36.29,36.3,15800.0,28.1368,28.1523,28.0749,28.0827,15800.0
2015-04-28 09:50:00,36.3,36.4,36.28,36.4,21700.0,28.0827,28.16,28.0672,28.16,21700.0
2015-04-28 09:55:00,36.38,36.41,36.36,36.39,13000.0,28.1446,28.1678,28.1291,28.1523,13000.0
2015-04-28 10:00:00,36.38,36.39,36.28,36.31,20800.0,28.1446,28.1523,28.0672,28.0904,20800.0
2015-04-28 10:05:00,36.32,36.33,36.21,36.21,22100.0,28.0982,28.1059,28.0131,28.0131,22100.0
2015-04-28 10:10:00,36.22,36.22,36.13,36.15,26600.0,28.0208,28.0208,27.9512,27.9666,26600.0
2015-04-28 10:15:00,36.14,36.19,36.14,36.18,15500.0,27.9589,27.9976,27.9589,27.9898,15500.0
2015-04-28 10:20:00,36.18,36.25,36.18,36.22,16700.0,27.9898,28.044,27.9898,28.0208,16700.0
2015-04-28 10:25:00,36.22,36.22,36.18,36.19,9800.0,28.0208,28.0208,27.9898,27.9976,9800.0
2015-04-28 10:30:00,36.18,36.27,36.17,36.27,12900.0,27.9898,28.0595,27.9821,28.0595,12900.0
2015-04-28 10:35:00,36.26,36.29,36.23,36.27,9200.0,28.0517,28.0749,28.0285,28.0595,9200.0
2015-04-28 10:40:00,36.27,36.33,36.27,36.32,10100.0,28.0595,28.1059,28.0595,28.0982,10100.0
2015-04-28 10:45:00,36.31,36.33,36.3,36.3,9300.0,28.0904,28.1059,28.0827,28.0827,9300.0
2015-04-28 10:50:00,36.31,36.35,36.28,36.29,18500.0,28.0904,28.1214,28.0672,28.0749,18500.0
2015-04-28 10:55:00,36.29,36.32,36.27,36.3,8800.0,28.0749,28.0982,28.0595,28.0827,8800.0
2015-04-28 11:00:00,36.32,36.39,36.31,36.39,13400.0,28.0982,28.1523,28.0904,28.1523,13400.0
2015-04-28 11:05:00,36.38,36.42,36.38,36.4,10100.0,28.1446,28.1755,28.1446,28.16,10100.0
2015-04-28 11:10:00,36.4,36.42,36.39,36.39,6700.0,28.16,28.1755,28.1523,28.1523,6700.0
2015-04-28 11:15:00,36.4,36.4,36.33,36.35,7700.0,28.16,28.16,28.1059,28.1214,7700.0
2015-04-28 11:20:00,36.35,36.35,36.33,36.35,6300.0,28.1214,28.1214,28.1059,28.1214,6300.0
2015-04-28 11:25:00,36.35,36.39,36.33,36.33,8500.0,28.1214,28.1523,28.1059,28.1059,8500.0
2015-04-28 11:30:00,36.33,36.41,36.33,36.4,23300.0,28.1059,28.1678,28.1059,28.16,23300.0
2015-04-28 11:35:00,36.4,36.47,36.4,36.45,11200.0,28.16,28.2142,28.16,28.1987,11200.0
2015-04-28 11:40:00,36.45,36.48,36.44,36.47,7300.0,28.1987,28.2219,28.191,28.2142,7300.0
2015-04-28 11:45:00,36.47,36.51,36.46,36.51,11300.0,28.2142,28.2451,28.2065,28.2451,11300.0
2015-04-28 11:50:00,36.5,36.54,36.5,36.54,24000.0,28.2374,28.2684,28.2374,28.2684,24000.0
2015-04-28 11:55:00,36.53,36.55,36.49,36.52,11300.0,28.2606,28.2761,28.2297,28.2529,11300.0
2015-04-28 12:00:00,36.52,36.52,36.48,36.49,8000.0,28.2529,28.2529,28.2219,28.2297,8000.0
2015-04-28 12:05:00,36.5,36.51,36.48,36.49,9100.0,28.2374,28.2451,28.2219,28.2297,9100.0
2015-04-28 12:10:00,36.49,36.49,36.44,36.44,9600.0,28.2297,28.2297,28.191,28.191,9600.0
2015-04-28 12:15:00,36.44,36.45,36.4,36.4,8800.0,28.191,28.1987,28.16,28.16,8800.0
2015-04-28 12:20:00,36.4,36.45,36.39,36.44,8900.0,28.16,28.1987,28.1523,28.191,8900.0
2015-04-28 12:25:00,36.44,36.44,36.41,36.41,13200.0,28.191,28.191,28.1678,28.1678,13200.0
2015-04-28 12:30:00,36.42,36.42,36.38,36.4,9000.0,28.1755,28.1755,28.1446,28.16,9000.0
2015-04-28 12:35:00,36.4,36.43,36.39,36.42,8600.0,28.16,28.1833,28.1523,28.1755,8600.0
2015-04-28 12:40:00,36.43,36.47,36.43,36.45,6300.0,28.1833,28.2142,28.1833,28.1987,6300.0
2015-04-28 12:45:00,36.46,36.48,36.45,36.47,6000.0,28.2065,28.2219,28.1987,28.2142,6000.0
2015-04-28 12:50:00,36.48,36.51,36.47,36.51,7900.0,28.2219,28.2451,28.2142,28.2451,7900.0
2015-04-28 12:55:00,36.52,36.52,36.47,36.48,9600.0,28.2529,28.2529,28.2142,28.2219,9600.0
2015-04-28 13:00:00,36.49,36.49,36.46,36.48,14200.0,28.2297,28.2297,28.2065,28.2219,14200.0
2015-04-28 13:05:00,36.47,36.53,36.47,36.52,7200.0,28.2142,28.2606,28.2142,28.2529,7200.0
2015-04-28 13:10:00,36.51,36.51,36.47,36.48,8200.0,28.2451,28.2451,28.2142,28.2219,8200.0
2015-04-28 13:15:00,36.49,36.51,36.48,36.49,2300.0,28.2297,28.2451,28.2219,28.2297,2300.0
2015-04-28 13:20:00,36.5,36.55,36.5,36.53,4600.0,28.2374,28.2761,28.2374,28.2606,4600.0
2015-04-28 13:25:00,36.53,36.54,36.53,36.53,1000.0,28.2606,28.2684,28.2606,28.2606,1000.0
2015-04-28 13:30:00,36.53,36.53,36.47,36.48,12100.0,28.2606,28.2606,28.2142,28.2219,12100.0
2015-04-28 13:35:00,36.47,36.53,36.47,36.53,7100.0,28.2142,28.2606,28.2142,28.2606,7100.0
2015-04-28 13:40:00,36.52,36.56,36.52,36.55,10300.0,28.2529,28.2838,28.2529,28.2761,10300.0
2015-04-28 13:45:00,36.55,36.56,36.54,36.55,9200.0,28.2761,28.2838,28.2684,28.2761,9200.0
2015-04-28 13:50:00,36.54,36.55,36.53,36.54,5200.0,28.2684,28.2761,28.2606,28.2684,5200.0
2015-04-28 13:55:00,36.54,36.59,36.54,36.55,11700.0,28.2684,28.307,28.2684,28.2761,11700.0
2015-04-28 14:00:00,36.55,36.56,36.52,36.53,24900.0,28.2761,28.2838,28.2529,28.2606,24900.0
2015-04-28 14:05:00,36.52,36.59,36.52,36.59,4700.0,28.2529,28.307,28.2529,28.307,4700.0
2015-04-28 14:10:00,36.57,36.59,36.55,36.55,7800.0,28.2916,28.307,28.2761,28.2761,7800.0
2015-04-28 14:15:00,36.54,36.56,36.53,36.56,10900.0,28.2684,28.2838,28.2606,28.2838,10900.0
2015-04-28 14:20:00,36.56,36.59,36.55,36.59,10900.0,28.2838,28.307,28.2761,28.307,10900.0
2015-04-28 14:25:00,36.59,36.64,36.59,36.64,15900.0,28.307,28.3457,28.307,28.3457,15900.0
2015-04-28 14:30:00,36.64,36.65,36.61,36.64,29700.0,28.3457,28.3534,28.3225,28.3457,29700.0
2015-04-28 14:35:00,36.64,36.65,36.62,36.64,12000.0,28.3457,28.3534,28.3302,28.3457,12000.0
2015-04-28 14:40:00,36.64,36.67,36.63,36.64,10700.0,28.3457,28.3689,28.338,28.3457,10700.0
2015-04-28 14:45:00,36.64,36.66,36.62,36.63,24000.0,28.3457,28.3612,28.3302,28.338,24000.0
2015-04-28 14:50:00,36.63,36.64,36.61,36.62,10900.0,28.338,28.3457,28.3225,28.3302,10900.0
2015-04-28 14:55:00,36.61,36.62,36.58,36.59,10900.0,28.3225,28.3302,28.2993,28.307,10900.0
2015-04-28 15:00:00,36.59,36.6,36.57,36.59,9200.0,28.307,28.3148,28.2916,28.307,9200.0
2015-04-28 15:05:00,36.6,36.64,36.6,36.64,13000.0,28.3148,28.3457,28.3148,28.3457,13000.0
2015-04-28 15:10:00,36.64,36.65,36.6,36.63,10100.0,28.3457,28.3534,28.3148,28.338,10100.0
2015-04-28 15:15:00,36.63,36.65,36.58,36.58,13200.0,28.338,28.3534,28.2993,28.2993,13200.0
2015-04-28 15:20:00,36.58,36.61,36.57,36.6,17000.0,28.2993,28.3225,28.2916,28.3148,17000.0
2015-04-28 15:25:00,36.6,36.6,36.56,36.57,15600.0,28.3148,28.3148,28.2838,28.2916,15600.0
2015-04-28 15:30:00,36.57,36.6,36.57,36.59,15400.0,28.2916,28.3148,28.2916,28.307,15400.0
2015-04-28 15:35:00,36.59,36.6,36.56,36.58,22500.0,28.307,28.3148,28.2838,28.2993,22500.0
2015-04-28 15:40:00,36.58,36.58,36.56,36.57,13700.0,28.2993,28.2993,28.2838,28.2916,13700.0
2015-04-28 15:45:00,36.58,36.58,36.52,36.55,27800.0,28.2993,28.2993,28.2529,28.2761,27800.0
2015-04-28 15:50:00,36.55,36.58,36.54,36.55,34600.0,28.2761,28.2993,28.2684,28.2761,34600.0
2015-04-28 15:55:00,36.55,36.6,36.54,36.6,66800.0,28.2761,28.3148,28.2684,28.3148,66800.0
2015-04-29 09:30:00,36.37,36.57,36.28,36.47,49800.0,28.1368,28.2916,28.0672,28.2142,49800.0
2015-04-29 09:35:00,36.44,36.52,36.41,36.5,28800.0,28.191,28.2529,28.1678,28.2374,28800.0
2015-04-29 09:40:00,36.51,36.57,36.46,36.55,26700.0,28.2451,28.2916,28.2065,28.2761,26700.0
2015-04-29 09:45:00,36.55,36.62,36.5,36.52,19800.0,28.2761,28.3302,28.2374,28.2529,19800.0
2015-04-29 09:50:00,36.52,36.59,36.48,36.55,25600.0,28.2529,28.307,28.2219,28.2761,25600.0
2015-04-29 09:55:00,36.54,36.54,36.45,36.47,22700.0,28.2684,28.2684,28.1987,28.2142,22700.0
2015-04-29 10:00:00,36.48,36.5,36.4,36.42,38200.0,28.2219,28.2374,28.16,28.1755,38200.0
2015-04-29 10:05:00,36.42,36.43,36.37,36.4,25700.0,28.1755,28.1833,28.1368,28.16,25700.0
2015-04-29 10:10:00,36.39,36.45,36.38,36.43,32500.0,28.1523,28.1987,28.1446,28.1833,32500.0
2015-04-29 10:15:00,36.42,36.47,36.39,36.45,36500.0,28.1755,28.2142,28.1523,28.1987,36500.0
2015-04-29 10:20:00,36.45,36.48,36.44,36.47,35500.0,28.1987,28.2219,28.191,28.2142,35500.0
2015-04-29 10:25:00,36.48,36.52,36.47,36.47,27700.0,28.2219,28.2529,28.2142,28.2142,27700.0
2015-04-29 10:30:00,36.46,36.56,36.46,36.56,21600.0,28.2065,28.2838,28.2065,28.2838,21600.0
2015-04-29 10:35:00,36.56,36.67,36.55,36.66,30400.0,28.2838,28.3689,28.2761,28.3612,30400.0
2015-04-29 10:40:00,36.66,36.71,36.66,36.71,44800.0,28.3612,28.3999,28.3612,28.3999,44800.0
2015-04-29 10:45:00,36.71,36.74,36.68,36.73,41500.0,28.3999,28.4231,28.3767,28.4153,41500.0
2015-04-29 10:50:00,36.74,36.78,36.73,36.74,62800.0,28.4231,28.454,28.4153,28.4231,62800.0
2015-04-29 10:55:00,36.73,36.81,36.69,36.76,47900.0,28.4153,28.4772,28.3844,28.4385,47900.0
2015-04-29 11:00:00,36.75,36.77,36.72,36.73,40300.0,28.4308,28.4463,28.4076,28.4153,40300.0
2015-04-29 11:05:00,36.72,36.72,36.66,36.67,17700.0,28.4076,28.4076,28.3612,28.3689,17700.0
2015-04-29 11:10:00,36.67,36.68,36.62,36.65,16000.0,28.3689,28.3767,28.3302,28.3534,16000.0
2015-04-29 11:15:00,36.64,36.68,36.64,36.67,15500.0,28.3457,28.3767,28.3457,28.3689,15500.0
2015-04-29 11:20:00,36.67,36.71,36.67,36.71,12000.0,28.3689,28.3999,28.3689,28.3999,12000.0
2015-04-29 11:25:00,36.71,36.71,36.64,36.64,13600.0,28.3999,28.3999,28.3457,28.3457,13600.0
2015-04-29 11:30:00,36.65,36.65,36.6,36.6,14000.0,28.3534,28.3534,28.3148,28.3148,14000.0
2015-04-29 11:35:00,36.6,36.61,36.59,36.6,11700.0,28.3148,28.3225,28.307,28.3148,11700.0
2015-04-29 11:40:00,36.61,36.63,36.6,36.62,18000.0,28.3225,28.338,28.3148,28.3302,18000.0
2015-04-29 11:45:00,36.62,36.63,36.62,36.62,3100.0,28.3302,28.338,28.3302,28.3302,3100.0
2015-04-29 11:50:00,36.63,36.65,36.62,36.64,13300.0,28.338,28.3534,28.3302,28.3457,13300.0
2015-04-29 11:55:00,36.65,36.67,36.64,36.66,18900.0,28.3534,28.3689,28.3457,28.3612,18900.0
2015-04-29 12:00:00,36.66,36.67,36.64,36.64,18000.0,28.3612,28.3689,28.3457,28.3457,18000.0
2015-04-29 12:05:00,36.64,36.7,36.64,36.66,40200.0,28.3457,28.3921,28.3457,28.3612,40200.0
2015-04-29 12:10:00,36.67,36.67,36.59,36.63,23900.0,28.3689,28.3689,28.307,28.338,23900.0
2015-04-29 12:15:00,36.63,36.63,36.61,36.61,12700.0,28.338,28.338,28.3225,28.3225,12700.0
2015-04-29 12:20:00,36.61,36.65,36.61,36.64,9200.0,28.3225,28.3534,28.3225,28.3457,9200.0
2015-04-29 12:25:00,36.65,36.65,36.57,36.57,15700.0,28.3534,28.3534,28.2916,28.2916,15700.0
2015-04-29 12:30:00,36.57,36.57,36.52,36.57,39400.0,28.2916,28.2916,28.2529,28.2916,39400.0
2015-04-29 12:35:00,36.57,36.59,36.56,36.58,17700.0,28.2916,28.307,28.2838,28.2993,17700.0
2015-04-29 12:40:00,36.58,36.6,36.56,36.6,11700.0,28.2993,28.3148,28.2838,28.3148,11700.0
2015-04-29 12:45:00,36.6,36.67,36.6,36.66,15400.0,28.3148,28.3689,28.3148,28.3612,15400.0
2015-04-29 12:50:00,36.66,36.73,36.66,36.71,29900.0,28.3612,28.4153,28.3612,28.3999,29900.0
2015-04-29 12:55:00,36.7,36.79,36.7,36.79,59800.0,28.3921,28.4618,28.3921,28.4618,59800.0
2015-04-29 13:00:00,36.79,36.81,36.73,36.74,60800.0,28.4618,28.4772,28.4153,28.4231,60800.0
2015-04-29 13:05:00,36.73,36.75,36.7,36.73,20300.0,28.4153,28.4308,28.3921,28.4153,20300.0
2015-04-29 13:10:00,36.73,36.75,36.71,36.75,32300.0,28.4153,28.4308,28.3999,28.4308,32300.0
2015-04-29 13:15:00,36.75,36.8,36.74,36.79,35600.0,28.4308,28.4695,28.4231,28.4618,35600.0
2015-04-29 13:20:00,36.79,36.8,36.74,36.75,29500.0,28.4618,28.4695,28.4231,28.4308,29500.0
2015-04-29 13:25:00,36.75,36.8,36.74,36.8,26600.0,28.4308,28.4695,28.4231,28.4695,26600.0
2015-04-29 13:30:00,36.8,36.82,36.69,36.7,165700.0,28.4695,28.485,28.3844,28.3921,165700.0
2015-04-29 13:35:00,36.72,36.81,36.7,36.78,161300.0,28.4076,28.4772,28.3921,28.454,161300.0
2015-04-29 13:40:00,36.79,36.84,36.77,36.84,37300.0,28.4618,28.5004,28.4463,28.5004,37300.0
2015-04-29 13:45:00,36.84,36.91,36.83,36.84,34400.0,28.5004,28.5546,28.4927,28.5004,34400.0
2015-04-29 13:50:00,36.83,36.88,36.83,36.86,15100.0,28.4927,28.5314,28.4927,28.5159,15100.0
2015-04-29 13:55:00,36.86,36.9,36.65,36.73,59500.0,28.5159,28.5469,28.3534,28.4153,59500.0
2015-04-29 14:00:00,36.76,36.87,36.7,36.84,29800.0,28.4385,28.5236,28.3921,28.5004,29800.0
2015-04-29 14:05:00,36.86,36.88,36.77,36.79,24700.0,28.5159,28.5314,28.4463,28.4618,24700.0
2015-04-29 14:10:00,36.78,36.81,36.72,36.73,32900.0,28.454,28.4772,28.4076,28.4153,32900.0
2015-04-29 14:15:00,36.72,36.83,36.72,36.83,40500.0,28.4076,28.4927,28.4076,28.4927,40500.0
2015-04-29 14:20:00,36.82,36.85,36.75,36.84,18400.0,28.485,28.5082,28.4308,28.5004,18400.0
2015-04-29 14:25:00,36.85,36.86,36.78,36.82,16000.0,28.5082,28.5159,28.454,28.485,16000.0
2015-04-29 14:30:00,36.83,36.91,36.81,36.88,28900.0,28.4927,28.5546,28.4772,28.5314,28900.0
2015-04-29 14:35:00,36.89,36.92,36.85,36.87,23100.0,28.5391,28.5623,28.5082,28.5236,23100.0
2015-04-29 14:40:00,36.88,36.96,36.88,36.94,31200.0,28.5314,28.5933,28.5314,28.5778,31200.0
2015-04-29 14:45:00,36.95,36.95,36.89,36.93,40000.0,28.5855,28.5855,28.5391,28.5701,40000.0
2015-04-29 14:50:00,36.94,37.07,36.94,36.95,75100.0,28.5778,28.6784,28.5778,28.5855,75100.0
2015-04-29 14:55:00,36.95,37.0,36.89,36.91,38800.0,28.5855,28.6242,28.5391,28.5546,38800.0
2015-04-29 15:00:00,36.91,36.96,36.78,36.79,45100.0,28.5546,28.5933,28.454,28.4618,45100.0
2015-04-29 15:05:00,36.8,36.84,36.76,36.76,28300.0,28.4695,28.5004,28.4385,28.4385,28300.0
2015-04-29 15:10:00,36.76,36.84,36.71,36.84,32100.0,28.4385,28.5004,28.3999,28.5004,32100.0
2015-04-29 15:15:00,36.84,36.87,36.77,36.81,37500.0,28.5004,28.5236,28.4463,28.4772,37500.0
2015-04-29 15:20:00,36.82,36.82,36.79,36.8,22900.0,28.485,28.485,28.4618,28.4695,22900.0
2015-04-29 15:25:00,36.8,36.86,36.79,36.84,40400.0,28.4695,28.5159,28.4618,28.5004,40400.0
2015-04-29 15:30:00,36.84,36.86,36.82,36.82,43500.0,28.5004,28.5159,28.485,28.485,43500.0
2015-04-29 15:35:00,36.82,36.9,36.82,36.88,37800.0,28.485,28.5469,28.485,28.5314,37800.0
2015-04-29 15:40:00,36.88,36.88,36.79,36.79,40500.0,28.5314,28.5314,28.4618,28.4618,40500.0
2015-04-29 15:45:00,36.8,36.84,36.79,36.84,56000.0,28.4695,28.5004,28.4618,28.5004,56000.0
2015-04-29 15:50:00,36.83,36.84,36.79,36.79,90100.0,28.4927,28.5004,28.4618,28.4618,90100.0
2015-04-29 15:55:00,36.79,36.82,36.77,36.81,122100.0,28.4618,28.485,28.4463,28.4772,122100.0
2015-04-30 09:30:00,36.54,36.72,36.52,36.62,42300.0,28.2684,28.4076,28.2529,28.3302,42300.0
2015-04-30 09:35:00,36.63,36.7,36.63,36.67,45600.0,28.338,28.3921,28.338,28.3689,45600.0
2015-04-30 09:40:00,36.68,36.78,36.66,36.71,24200.0,28.3767,28.454,28.3612,28.3999,24200.0
2015-04-30 09:45:00,36.72,36.73,36.64,36.65,19500.0,28.4076,28.4153,28.3457,28.3534,19500.0
2015-04-30 09:50:00,36.65,36.65,36.58,36.62,20600.0,28.3534,28.3534,28.2993,28.3302,20600.0
2015-04-30 09:55:00,36.62,36.74,36.6,36.74,70400.0,28.3302,28.4231,28.3148,28.4231,70400.0
2015-04-30 10:00:00,36.73,36.75,36.64,36.64,65800.0,28.4153,28.4308,28.3457,28.3457,65800.0
2015-04-30 10:05:00,36.65,36.72,36.65,36.69,29800.0,28.3534,28.4076,28.3534,28.3844,29800.0
2015-04-30 10:10:00,36.68,36.69,36.6,36.6,22000.0,28.3767,28.3844,28.3148,28.3148,22000.0
2015-04-30 10:15:00,36.6,36.6,36.53,36.55,29900.0,28.3148,28.3148,28.2606,28.2761,29900.0
2015-04-30 10:20:00,36.56,36.62,36.52,36.53,45600.0,28.2838,28.3302,28.2529,28.2606,45600.0
2015-04-30 10:25:00,36.53,36.69,36.52,36.67,55800.0,28.2606,28.3844,28.2529,28.3689,55800.0
2015-04-30 10:30:00,36.65,36.71,36.64,36.68,18300.0,28.3534,28.3999,28.3457,28.3767,18300.0
2015-04-30 10:35:00,36.69,36.76,36.69,36.74,12300.0,28.3844,28.4385,28.3844,28.4231,12300.0
2015-04-30 10:40:00,36.73,36.75,36.7,36.73,15400.0,28.4153,28.4308,28.3921,28.4153,15400.0
2015-04-30 10:45:00,36.73,36.85,36.73,36.8,70200.0,28.4153,28.5082,28.4153,28.4695,70200.0
2015-04-30 10:50:00,36.81,36.82,36.79,36.81,55300.0,28.4772,28.485,28.4618,28.4772,55300.0
2015-04-30 10:55:00,36.8,36.84,36.78,36.82,46500.0,28.4695,28.5004,28.454,28.485,46500.0
2015-04-30 11:00:00,36.83,36.85,36.8,36.85,30000.0,28.4927,28.5082,28.4695,28.5082,30000.0
2015-04-30 11:05:00,36.86,36.93,36.86,36.92,27800.0,28.5159,28.5701,28.5159,28.5623,27800.0
2015-04-30 11:10:00,36.92,36.96,36.89,36.89,20900.0,28.5623,28.5933,28.5391,28.5391,20900.0
2015-04-30 11:15:00,36.88,36.88,36.85,36.85,7200.0,28.5314,28.5314,28.5082,28.5082,7200.0
2015-04-30 11:20:00,36.84,36.88,36.83,36.85,18200.0,28.5004,28.5314,28.4927,28.5082,18200.0
2015-04-30 11:25:00,36.84,36.86,36.77,36.77,9000.0,28.5004,28.5159,28.4463,28.4463,9000.0
2015-04-30 11:30:00,36.77,36.84,36.77,36.78,11700.0,28.4463,28.5004,28.4463,28.454,11700.0
2015-04-30 11:35:00,36.78,36.79,36.74,36.75,19100.0,28.454,28.4618,28.4231,28.4308,19100.0
2015-04-30 11:40:00,36.74,36.75,36.69,36.7,9000.0,28.4231,28.4308,28.3844,28.3921,9000.0
2015-04-30 11:45:00,36.7,36.75,36.7,36.74,10600.0,28.3921,28.4308,28.3921,28.4231,10600.0
2015-04-30 11:50:00,36.73,36.75,36.67,36.68,16200.0,28.4153,28.4308,28.3689,28.3767,16200.0
2015-04-30 11:55:00,36.68,36.68,36.59,36.6,11600.0,28.3767,28.3767,28.307,28.3148,11600.0
2015-04-30 12:00:00,36.6,36.61,36.56,36.59,6800.0,28.3148,28.3225,28.2838,28.307,6800.0
2015-04-30 12:05:00,36.59,36.61,36.58,36.59,9500.0,28.307,28.3225,28.2993,28.307,9500.0
2015-04-30 12:10:00,36.58,36.61,36.57,36.57,10900.0,28.2993,28.3225,28.2916,28.2916,10900.0
2015-04-30 12:15:00,36.57,36.62,36.57,36.61,6900.0,28.2916,28.3302,28.2916,28.3225,6900.0
2015-04-30 12:20:00,36.62,36.62,36.58,36.6,6600.0,28.3302,28.3302,28.2993,28.3148,6600.0
2015-04-30 12:25:00,36.61,36.61,36.57,36.6,10000.0,28.3225,28.3225,28.2916,28.3148,10000.0
2015-04-30 12:30:00,36.6,36.6,36.55,36.59,6500.0,28.3148,28.3148,28.2761,28.307,6500.0
2015-04-30 12:35:00,36.58,36.59,36.54,36.54,12200.0,28.2993,28.307,28.2684,28.2684,12200.0
2015-04-30 12:40:00,36.55,36.56,36.54,36.54,6500.0,28.2761,28.2838,28.2684,28.2684,6500.0
2015-04-30 12:45:00,36.55,36.55,36.5,36.52,16900.0,28.2761,28.2761,28.2374,28.2529,16900.0
2015-04-30 12:50:00,36.52,36.55,36.48,36.5,8500.0,28.2529,28.2761,28.2219,28.2374,8500.0
2015-04-30 12:55:00,36.5,36.56,36.5,36.56,6600.0,28.2374,28.2838,28.2374,28.2838,6600.0
2015-04-30 13:00:00,36.55,36.55,36.49,36.53,9400.0,28.2761,28.2761,28.2297,28.2606,9400.0
2015-04-30 13:05:00,36.54,36.55,36.52,36.54,14000.0,28.2684,28.2761,28.2529,28.2684,14000.0
2015-04-30 13:10:00,36.54,36.54,36.48,36.5,6000.0,28.2684,28.2684,28.2219,28.2374,6000.0
2015-04-30 13:15:00,36.5,36.51,36.47,36.48,15100.0,28.2374,28.2451,28.2142,28.2219,15100.0
2015-04-30 13:20:00,36.48,36.49,36.45,36.45,12500.0,28.2219,28.2297,28.1987,28.1987,12500.0
2015-04-30 13:25:00,36.45,36.45,36.43,36.43,7700.0,28.1987,28.1987,28.1833,28.1833,7700.0
2015-04-30 13:30:00,36.44,36.52,36.43,36.52,9700.0,28.191,28.2529,28.1833,28.2529,9700.0
2015-04-30 13:35:00,36.51,36.52,36.46,36.46,8700.0,28.2451,28.2529,28.2065,28.2065,8700.0
2015-04-30 13:40:00,36.47,36.5,36.47,36.5,15200.0,28.2142,28.2374,28.2142,28.2374,15200.0
2015-04-30 13:45:00,36.5,36.51,36.47,36.48,6300.0,28.2374,28.2451,28.2142,28.2219,6300.0
2015-04-30 13:50:00,36.49,36.5,36.46,36.48,10600.0,28.2297,28.2374,28.2065,28.2219,10600.0
2015-04-30 13:55:00,36.48,36.5,36.47,36.47,11400.0,28.2219,28.2374,28.2142,28.2142,11400.0
2015-04-30 14:00:00,36.47,36.47,36.44,36.44,9300.0,28.2142,28.2142,28.191,28.191,9300.0
2015-04-30 14:05:00,36.43,36.47,36.43,36.45,7600.0,28.1833,28.2142,28.1833,28.1987,7600.0
2015-04-30 14:10:00,36.46,36.46,36.42,36.45,14900.0,28.2065,28.2065,28.1755,28.1987,14900.0
2015-04-30 14:15:00,36.45,36.45,36.42,36.44,10200.0,28.1987,28.1987,28.1755,28.191,10200.0
2015-04-30 14:20:00,36.44,36.47,36.38,36.38,15100.0,28.191,28.2142,28.1446,28.1446,15100.0
2015-04-30 14:25:00,36.38,36.38,36.35,36.35,11000.0,28.1446,28.1446,28.1214,28.1214,11000.0
2015-04-30 14:30:00,36.34,36.35,36.28,36.35,35000.0,28.1136,28.1214,28.0672,28.1214,35000.0
2015-04-30 14:35:00,36.35,36.44,36.35,36.44,27500.0,28.1214,28.191,28.1214,28.191,27500.0
2015-04-30 14:40:00,36.44,36.46,36.43,36.46,19300.0,28.191,28.2065,28.1833,28.2065,19300.0
2015-04-30 14:45:00,36.47,36.47,36.4,36.43,32900.0,28.2142,28.2142,28.16,28.1833,32900.0
2015-04-30 14:50:00,36.43,36.43,36.35,36.36,54400.0,28.1833,28.1833,28.1214,28.1291,54400.0
2015-04-30 14:55:00,36.36,36.36,36.27,36.29,21600.0,28.1291,28.1291,28.0595,28.0749,21600.0
2015-04-30 15:00:00,36.29,36.3,36.21,36.25,31900.0,28.0749,28.0827,28.0131,28.044,31900.0
2015-04-30 15:05:00,36.25,36.26,36.22,36.22,13600.0,28.044,28.0517,28.0208,28.0208,13600.0
2015-04-30 15:10:00,36.23,36.23,36.17,36.21,38800.0,28.0285,28.0285,27.9821,28.0131,38800.0
2015-04-30 15:15:00,36.21,36.28,36.21,36.27,31500.0,28.0131,28.0672,28.0131,28.0595,31500.0
2015-04-30 15:20:00,36.27,36.32,36.27,36.31,29100.0,28.0595,28.0982,28.0595,28.0904,29100.0
2015-04-30 15:25:00,36.31,36.31,36.21,36.26,32600.0,28.0904,28.0904,28.0131,28.0517,32600.0
2015-04-30 15:30:00,36.26,36.29,36.22,36.29,57000.0,28.0517,28.0749,28.0208,28.0749,57000.0
2015-04-30 15:35:00,36.28,36.3,36.23,36.25,83300.0,28.0672,28.0827,28.0285,28.044,83300.0
2015-04-30 15:40:00,36.24,36.24,36.18,36.22,38300.0,28.0363,28.0363,27.9898,28.0208,38300.0
2015-04-30 15:45:00,36.21,36.26,36.2,36.22,53100.0,28.0131,28.0517,28.0053,28.0208,53100.0
2015-04-30 15:50:00,36.22,36.23,36.18,36.21,123400.0,28.0208,28.0285,27.9898,28.0131,123400.0
2015-04-30 15:55:00,36.21,36.27,36.2,36.25,180400.0,28.0131,28.0595,28.0053,28.044,180400.0
2015-05-01 09:30:00,36.45,36.75,36.45,36.69,31600.0,28.1987,28.4308,28.1987,28.3844,31600.0
2015-05-01 09:35:00,36.67,36.69,36.42,36.49,14300.0,28.3689,28.3844,28.1755,28.2297,14300.0
2015-05-01 09:40:00,36.49,36.6,36.44,36.48,5400.0,28.2297,28.3148,28.191,28.2219,5400.0
2015-05-01 09:45:00,36.48,36.49,36.4,36.4,23600.0,28.2219,28.2297,28.16,28.16,23600.0
2015-05-01 09:50:00,36.39,36.45,36.33,36.45,11200.0,28.1523,28.1987,28.1059,28.1987,11200.0
2015-05-01 09:55:00,36.44,36.44,36.38,36.39,8100.0,28.191,28.191,28.1446,28.1523,8100.0
2015-05-01 10:00:00,36.39,36.49,36.36,36.49,8700.0,28.1523,28.2297,28.1291,28.2297,8700.0
2015-05-01 10:05:00,36.5,36.5,36.42,36.46,12800.0,28.2374,28.2374,28.1755,28.2065,12800.0
2015-05-01 10:10:00,36.46,36.52,36.46,36.48,12700.0,28.2065,28.2529,28.2065,28.2219,12700.0
2015-05-01 10:15:00,36.5,36.58,36.49,36.57,13000.0,28.2374,28.2993,28.2297,28.2916,13000.0
2015-05-01 10:20:00,36.57,36.62,36.57,36.59,12800.0,28.2916,28.3302,28.2916,28.307,12800.0
2015-05-01 10:25:00,36.59,36.59,36.54,36.54,9000.0,28.307,28.307,28.2684,28.2684,9000.0
2015-05-01 10:30:00,36.56,36.6,36.56,36.56,11200.0,28.2838,28.3148,28.2838,28.2838,11200.0
2015-05-01 10:35:00,36.56,36.59,36.51,36.57,17700.0,28.2838,28.307,28.2451,28.2916,17700.0
2015-05-01 10:40:00,36.56,36.56,36.52,36.55,18300.0,28.2838,28.2838,28.2529,28.2761,18300.0
2015-05-01 10:45:00,36.56,36.58,36.55,36.56,12100.0,28.2838,28.2993,28.2761,28.2838,12100.0
2015-05-01 10:50:00,36.56,36.57,36.54,36.55,10400.0,28.2838,28.2916,28.2684,28.2761,10400.0
2015-05-01 10:55:00,36.55,36.57,36.53,36.55,13600.0,28.2761,28.2916,28.2606,28.2761,13600.0
2015-05-01 11:00:00,36.54,36.65,36.54,36.64,7800.0,28.2684,28.3534,28.2684,28.3457,7800.0
2015-05-01 11:05:00,36.63,36.66,36.61,36.62,12400.0,28.338,28.3612,28.3225,28.3302,12400.0
2015-05-01 11:10:00,36.62,36.62,36.58,36.58,7800.0,28.3302,28.3302,28.2993,28.2993,7800.0
2015-05-01 11:15:00,36.59,36.6,36.55,36.59,10100.0,28.307,28.3148,28.2761,28.307,10100.0
2015-05-01 11:20:00,36.6,36.63,36.59,36.59,11000.0,28.3148,28.338,28.307,28.307,11000.0
2015-05-01 11:25:00,36.59,36.62,36.59,36.61,9100.0,28.307,28.3302,28.307,28.3225,9100.0
2015-05-01 11:30:00,36.61,36.62,36.57,36.57,12900.0,28.3225,28.3302,28.2916,28.2916,12900.0
2015-05-01 11:35:00,36.57,36.6,36.56,36.56,10400.0,28.2916,28.3148,28.2838,28.2838,10400.0
2015-05-01 11:40:00,36.56,36.56,36.48,36.5,14800.0,28.2838,28.2838,28.2219,28.2374,14800.0
2015-05-01 11:45:00,36.49,36.49,36.42,36.42,13600.0,28.2297,28.2297,28.1755,28.1755,13600.0
2015-05-01 11:50:00,36.41,36.44,36.39,36.4,14500.0,28.1678,28.191,28.1523,28.16,14500.0
2015-05-01 11:55:00,36.39,36.46,36.38,36.44,16600.0,28.1523,28.2065,28.1446,28.191,16600.0
2015-05-01 12:00:00,36.43,36.44,36.39,36.41,8900.0,28.1833,28.191,28.1523,28.1678,8900.0
2015-05-01 12:05:00,36.41,36.41,36.33,36.37,12200.0,28.1678,28.1678,28.1059,28.1368,12200.0
2015-05-01 12:10:00,36.36,36.38,36.35,36.35,8700.0,28.1291,28.1446,28.1214,28.1214,8700.0
2015-05-01 12:15:00,36.35,36.4,36.35,36.37,10500.0,28.1214,28.16,28.1214,28.1368,10500.0
2015-05-01 12:20:00,36.38,36.4,36.35,36.39,8700.0,28.1446,28.16,28.1214,28.1523,8700.0
2015-05-01 12:25:00,36.4,36.42,36.39,36.42,8900.0,28.16,28.1755,28.1523,28.1755,8900.0
2015-05-01 12:30:00,36.41,36.45,36.41,36.45,7300.0,28.1678,28.1987,28.1678,28.1987,7300.0
2015-05-01 12:35:00,36.45,36.46,36.43,36.46,5300.0,28.1987,28.2065,28.1833,28.2065,5300.0
2015-05-01 12:40:00,36.45,36.48,36.44,36.47,7600.0,28.1987,28.2219,28.191,28.2142,7600.0
2015-05-01 12:45:00,36.47,36.5,36.47,36.5,4200.0,28.2142,28.2374,28.2142,28.2374,4200.0
2015-05-01 12:50:00,36.5,36.51,36.49,36.5,7500.0,28.2374,28.2451,28.2297,28.2374,7500.0
2015-05-01 12:55:00,36.51,36.51,36.5,36.51,4500.0,28.2451,28.2451,28.2374,28.2451,4500.0
2015-05-01 13:00:00,36.51,36.53,36.49,36.53,10200.0,28.2451,28.2606,28.2297,28.2606,10200.0
2015-05-01 13:05:00,36.53,36.53,36.5,36.52,4300.0,28.2606,28.2606,28.2374,28.2529,4300.0
2015-05-01 13:10:00,36.52,36.55,36.52,36.55,5400.0,28.2529,28.2761,28.2529,28.2761,5400.0
2015-05-01 13:15:00,36.55,36.62,36.55,36.62,6300.0,28.2761,28.3302,28.2761,28.3302,6300.0
2015-05-01 13:20:00,36.61,36.62,36.58,36.59,10900.0,28.3225,28.3302,28.2993,28.307,10900.0
2015-05-01 13:25:00,36.58,36.63,36.58,36.61,12800.0,28.2993,28.338,28.2993,28.3225,12800.0
2015-05-01 13:30:00,36.61,36.62,36.59,36.6,5600.0,28.3225,28.3302,28.307,28.3148,5600.0
2015-05-01 13:35:00,36.6,36.65,36.6,36.62,15100.0,28.3148,28.3534,28.3148,28.3302,15100.0
2015-05-01 13:40:00,36.63,36.63,36.6,36.6,7600.0,28.338,28.338,28.3148,28.3148,7600.0
2015-05-01 13:45:00,36.6,36.69,36.6,36.69,8500.0,28.3148,28.3844,28.3148,28.3844,8500.0
2015-05-01 13:50:00,36.69,36.73,36.67,36.72,29200.0,28.3844,28.4153,28.3689,28.4076,29200.0
2015-05-01 13:55:00,36.72,36.72,36.69,36.69,8300.0,28.4076,28.4076,28.3844,28.3844,8300.0
2015-05-01 14:00:00,36.7,36.75,36.69,36.74,12300.0,28.3921,28.4308,28.3844,28.4231,12300.0
2015-05-01 14:05:00,36.73,36.76,36.73,36.76,21900.0,28.4153,28.4385,28.4153,28.4385,21900.0
2015-05-01 14:10:00,36.76,36.78,36.75,36.78,26600.0,28.4385,28.454,28.4308,28.454,26600.0
2015-05-01 14:15:00,36.77,36.79,36.74,36.78,11400.0,28.4463,28.4618,28.4231,28.454,11400.0
2015-05-01 14:20:00,36.78,36.79,36.76,36.76,6600.0,28.454,28.4618,28.4385,28.4385,6600.0
2015-05-01 14:25:00,36.76,36.77,36.74,36.76,26900.0,28.4385,28.4463,28.4231,28.4385,26900.0
2015-05-01 14:30:00,36.76,36.77,36.74,36.74,5000.0,28.4385,28.4463,28.4231,28.4231,5000.0
2015-05-01 14:35:00,36.73,36.75,36.72,36.75,9800.0,28.4153,28.4308,28.4076,28.4308,9800.0
2015-05-01 14:40:00,36.75,36.76,36.74,36.74,10500.0,28.4308,28.4385,28.4231,28.4231,10500.0
2015-05-01 14:45:00,36.73,36.74,36.72,36.74,10500.0,28.4153,28.4231,28.4076,28.4231,10500.0
2015-05-01 14:50:00,36.75,36.75,36.72,36.73,5400.0,28.4308,28.4308,28.4076,28.4153,5400.0
2015-05-01 14:55:00,36.72,36.73,36.69,36.7,10700.0,28.4076,28.4153,28.3844,28.3921,10700.0
2015-05-01 15:00:00,36.71,36.73,36.7,36.71,12200.0,28.3999,28.4153,28.3921,28.3999,12200.0
2015-05-01 15:05:00,36.71,36.72,36.69,36.69,12700.0,28.3999,28.4076,28.3844,28.3844,12700.0
2015-05-01 15:10:00,36.69,36.7,36.65,36.66,12300.0,28.3844,28.3921,28.3534,28.3612,12300.0
2015-05-01 15:15:00,36.66,36.67,36.66,36.66,8900.0,28.3612,28.3689,28.3612,28.3612,8900.0
2015-05-01 15:20:00,36.66,36.67,36.61,36.62,26000.0,28.3612,28.3689,28.3225,28.3302,26000.0
2015-05-01 15:25:00,36.62,36.63,36.57,36.6,23400.0,28.3302,28.338,28.2916,28.3148,23400.0
2015-05-01 15:30:00,36.6,36.62,36.58,36.62,18900.0,28.3148,28.3302,28.2993,28.3302,18900.0
2015-05-01 15:35:00,36.61,36.67,36.61,36.61,19700.0,28.3225,28.3689,28.3225,28.3225,19700.0
2015-05-01 15:40:00,36.61,36.65,36.61,36.64,12800.0,28.3225,28.3534,28.3225,28.3457,12800.0
2015-05-01 15:45:00,36.63,36.66,36.63,36.66,16400.0,28.338,28.3612,28.338,28.3612,16400.0
2015-05-01 15:50:00,36.66,36.67,36.65,36.65,37000.0,28.3612,28.3689,28.3534,28.3534,37000.0
2015-05-01 15:55:00,36.66,36.7,36.65,36.67,87700.0,28.3612,28.3921,28.3534,28.3689,87700.0
2015-05-04 09:30:00,36.7,36.78,36.63,36.66,24000.0,28.3921,28.454,28.338,28.3612,24000.0
2015-05-04 09:35:00,36.62,36.89,36.62,36.84,22400.0,28.3302,28.5391,28.3302,28.5004,22400.0
2015-05-04 09:40:00,36.85,36.97,36.85,36.95,8600.0,28.5082,28.601,28.5082,28.5855,8600.0
2015-05-04 09:45:00,36.97,36.98,36.87,36.88,13700.0,28.601,28.6087,28.5236,28.5314,13700.0
2015-05-04 09:50:00,36.9,36.91,36.87,36.88,4700.0,28.5469,28.5546,28.5236,28.5314,4700.0
2015-05-04 09:55:00,36.91,36.97,36.91,36.95,8800.0,28.5546,28.601,28.5546,28.5855,8800.0
2015-05-04 10:00:00,36.95,36.95,36.86,36.87,6600.0,28.5855,28.5855,28.5159,28.5236,6600.0
2015-05-04 10:05:00,36.87,36.89,36.82,36.83,9600.0,28.5236,28.5391,28.485,28.4927,9600.0
2015-05-04 10:10:00,36.81,36.84,36.79,36.81,12200.0,28.4772,28.5004,28.4618,28.4772,12200.0
2015-05-04 10:15:00,36.81,36.81,36.79,36.81,11500.0,28.4772,28.4772,28.4618,28.4772,11500.0
2015-05-04 10:20:00,36.82,36.85,36.8,36.8,20200.0,28.485,28.5082,28.4695,28.4695,20200.0
2015-05-04 10:25:00,36.8,36.81,36.74,36.75,8600.0,28.4695,28.4772,28.4231,28.4308,8600.0
2015-05-04 10:30:00,36.77,36.78,36.75,36.76,4700.0,28.4463,28.454,28.4308,28.4385,4700.0
2015-05-04 10:35:00,36.77,36.86,36.76,36.76,17200.0,28.4463,28.5159,28.4385,28.4385,17200.0
2015-05-04 10:40:00,36.76,36.8,36.75,36.8,9000.0,28.4385,28.4695,28.4308,28.4695,9000.0
2015-05-04 10:45:00,36.81,36.81,36.75,36.77,6800.0,28.4772,28.4772,28.4308,28.4463,6800.0
2015-05-04 10:50:00,36.77,36.77,36.74,36.74,7800.0,28.4463,28.4463,28.4231,28.4231,7800.0
2015-05-04 10:55:00,36.74,36.75,36.7,36.7,6300.0,28.4231,28.4308,28.3921,28.3921,6300.0
2015-05-04 11:00:00,36.71,36.73,36.69,36.69,9200.0,28.3999,28.4153,28.3844,28.3844,9200.0
2015-05-04 11:05:00,36.7,36.79,36.68,36.79,9800.0,28.3921,28.4618,28.3767,28.4618,9800.0
2015-05-04 11:10:00,36.78,36.8,36.75,36.76,18300.0,28.454,28.4695,28.4308,28.4385,18300.0
2015-05-04 11:15:00,36.76,36.76,36.72,36.74,8300.0,28.4385,28.4385,28.4076,28.4231,8300.0
2015-05-04 11:20:00,36.74,36.75,36.72,36.72,11400.0,28.4231,28.4308,28.4076,28.4076,11400.0
2015-05-04 11:25:00,36.72,36.76,36.72,36.76,11900.0,28.4076,28.4385,28.4076,28.4385,11900.0
2015-05-04 11:30:00,36.76,36.77,36.74,36.76,6700.0,28.4385,28.4463,28.4231,28.4385,6700.0
2015-05-04 11:35:00,36.76,36.76,36.74,36.75,2100.0,28.4385,28.4385,28.4231,28.4308,2100.0
2015-05-04 11:40:00,36.75,36.78,36.74,36.78,8600.0,28.4308,28.454,28.4231,28.454,8600.0
2015-05-04 11:45:00,36.77,36.78,36.77,36.77,1300.0,28.4463,28.454,28.4463,28.4463,1300.0
2015-05-04 11:50:00,36.78,36.84,36.78,36.82,25700.0,28.454,28.5004,28.454,28.485,25700.0
2015-05-04 11:55:00,36.83,36.83,36.82,36.82,3300.0,28.4927,28.4927,28.485,28.485,3300.0
2015-05-04 12:00:00,36.82,36.83,36.77,36.77,8900.0,28.485,28.4927,28.4463,28.4463,8900.0
2015-05-04 12:05:00,36.77,36.78,36.71,36.71,13500.0,28.4463,28.454,28.3999,28.3999,13500.0
2015-05-04 12:10:00,36.71,36.72,36.67,36.67,20600.0,28.3999,28.4076,28.3689,28.3689,20600.0
2015-05-04 12:15:00,36.67,36.7,36.66,36.67,19200.0,28.3689,28.3921,28.3612,28.3689,19200.0
2015-05-04 12:20:00,36.66,36.68,36.65,36.68,6300.0,28.3612,28.3767,28.3534,28.3767,6300.0
2015-05-04 12:25:00,36.68,36.76,36.67,36.71,19000.0,28.3767,28.4385,28.3689,28.3999,19000.0
2015-05-04 12:30:00,36.71,36.75,36.68,36.68,29200.0,28.3999,28.4308,28.3767,28.3767,29200.0
2015-05-04 12:35:00,36.67,36.69,36.67,36.68,6200.0,28.3689,28.3844,28.3689,28.3767,6200.0
2015-05-04 12:40:00,36.68,36.68,36.65,36.65,8100.0,28.3767,28.3767,28.3534,28.3534,8100.0
2015-05-04 12:45:00,36.66,36.69,36.65,36.66,8300.0,28.3612,28.3844,28.3534,28.3612,8300.0
2015-05-04 12:50:00,36.66,36.69,36.66,36.68,5300.0,28.3612,28.3844,28.3612,28.3767,5300.0
2015-05-04 12:55:00,36.69,36.7,36.68,36.68,8800.0,28.3844,28.3921,28.3767,28.3767,8800.0
2015-05-04 13:00:00,36.69,36.69,36.66,36.68,6200.0,28.3844,28.3844,28.3612,28.3767,6200.0
2015-05-04 13:05:00,36.69,36.69,36.64,36.66,11200.0,28.3844,28.3844,28.3457,28.3612,11200.0
2015-05-04 13:10:00,36.66,36.73,36.66,36.69,64900.0,28.3612,28.4153,28.3612,28.3844,64900.0
2015-05-04 13:15:00,36.7,36.7,36.68,36.69,4700.0,28.3921,28.3921,28.3767,28.3844,4700.0
2015-05-04 13:20:00,36.69,36.69,36.66,36.67,8100.0,28.3844,28.3844,28.3612,28.3689,8100.0
2015-05-04 13:25:00,36.68,36.71,36.68,36.71,11300.0,28.3767,28.3999,28.3767,28.3999,11300.0
2015-05-04 13:30:00,36.7,36.72,36.7,36.72,6500.0,28.3921,28.4076,28.3921,28.4076,6500.0
2015-05-04 13:35:00,36.72,36.74,36.72,36.74,5900.0,28.4076,28.4231,28.4076,28.4231,5900.0
2015-05-04 13:40:00,36.74,36.75,36.72,36.73,9700.0,28.4231,28.4308,28.4076,28.4153,9700.0
2015-05-04 13:45:00,36.72,36.75,36.72,36.74,8500.0,28.4076,28.4308,28.4076,28.4231,8500.0
2015-05-04 13:50:00,36.74,36.77,36.71,36.72,26800.0,28.4231,28.4463,28.3999,28.4076,26800.0
2015-05-04 13:55:00,36.71,36.72,36.66,36.66,37100.0,28.3999,28.4076,28.3612,28.3612,37100.0
2015-05-04 14:00:00,36.67,36.7,36.66,36.66,16800.0,28.3689,28.3921,28.3612,28.3612,16800.0
2015-05-04 14:05:00,36.67,36.68,36.65,36.68,5100.0,28.3689,28.3767,28.3534,28.3767,5100.0
2015-05-04 14:10:00,36.68,36.69,36.67,36.67,10200.0,28.3767,28.3844,28.3689,28.3689,10200.0
2015-05-04 14:15:00,36.68,36.68,36.64,36.66,10800.0,28.3767,28.3767,28.3457,28.3612,10800.0
2015-05-04 14:20:00,36.67,36.7,36.67,36.7,10500.0,28.3689,28.3921,28.3689,28.3921,10500.0
2015-05-04 14:25:00,36.71,36.77,36.71,36.77,19800.0,28.3999,28.4463,28.3999,28.4463,19800.0
2015-05-04 14:30:00,36.77,36.77,36.74,36.77,11200.0,28.4463,28.4463,28.4231,28.4463,11200.0
2015-05-04 14:35:00,36.77,36.79,36.76,36.78,19100.0,28.4463,28.4618,28.4385,28.454,19100.0
2015-05-04 14:40:00,36.78,36.83,36.78,36.81,15200.0,28.454,28.4927,28.454,28.4772,15200.0
2015-05-04 14:45:00,36.82,36.83,36.8,36.81,5200.0,28.485,28.4927,28.4695,28.4772,5200.0
2015-05-04 14:50:00,36.8,36.82,36.8,36.81,6100.0,28.4695,28.485,28.4695,28.4772,6100.0
2015-05-04 14:55:00,36.81,36.83,36.79,36.8,11900.0,28.4772,28.4927,28.4618,28.4695,11900.0
2015-05-04 15:00:00,36.79,36.8,36.77,36.77,8400.0,28.4618,28.4695,28.4463,28.4463,8400.0
2015-05-04 15:05:00,36.78,36.78,36.75,36.76,14000.0,28.454,28.454,28.4308,28.4385,14000.0
2015-05-04 15:10:00,36.75,36.77,36.73,36.76,25000.0,28.4308,28.4463,28.4153,28.4385,25000.0
2015-05-04 15:15:00,36.76,36.79,36.74,36.78,23600.0,28.4385,28.4618,28.4231,28.454,23600.0
2015-05-04 15:20:00,36.77,36.8,36.77,36.77,29900.0,28.4463,28.4695,28.4463,28.4463,29900.0
2015-05-04 15:25:00,36.78,36.78,36.76,36.78,9500.0,28.454,28.454,28.4385,28.454,9500.0
2015-05-04 15:30:00,36.77,36.8,36.76,36.79,25300.0,28.4463,28.4695,28.4385,28.4618,25300.0
2015-05-04 15:35:00,36.78,36.8,36.77,36.79,33600.0,28.454,28.4695,28.4463,28.4618,33600.0
2015-05-04 15:40:00,36.78,36.79,36.75,36.77,30000.0,28.454,28.4618,28.4308,28.4463,30000.0
2015-05-04 15:45:00,36.77,36.78,36.72,36.72,41600.0,28.4463,28.454,28.4076,28.4076,41600.0
2015-05-04 15:50:00,36.73,36.76,36.72,36.74,76300.0,28.4153,28.4385,28.4076,28.4231,76300.0
2015-05-04 15:55:00,36.74,36.75,36.7,36.7,156500.0,28.4231,28.4308,28.3921,28.3921,156500.0
2015-05-05 09:30:00,36.54,36.61,36.46,36.46,33500.0,28.2684,28.3225,28.2065,28.2065,33500.0
2015-05-05 09:35:00,36.44,36.66,36.43,36.63,91700.0,28.191,28.3612,28.1833,28.338,91700.0
2015-05-05 09:40:00,36.63,36.64,36.55,36.55,19500.0,28.338,28.3457,28.2761,28.2761,19500.0
2015-05-05 09:45:00,36.55,36.6,36.41,36.44,49300.0,28.2761,28.3148,28.1678,28.191,49300.0
2015-05-05 09:50:00,36.44,36.47,36.35,36.36,35600.0,28.191,28.2142,28.1214,28.1291,35600.0
2015-05-05 09:55:00,36.36,36.38,36.26,36.27,12800.0,28.1291,28.1446,28.0517,28.0595,12800.0
2015-05-05 10:00:00,36.27,36.3,36.25,36.29,12100.0,28.0595,28.0827,28.044,28.0749,12100.0
2015-05-05 10:05:00,36.26,36.33,36.26,36.33,11800.0,28.0517,28.1059,28.0517,28.1059,11800.0
2015-05-05 10:10:00,36.34,36.38,36.3,36.32,17600.0,28.1136,28.1446,28.0827,28.0982,17600.0
2015-05-05 10:15:00,36.31,36.32,36.29,36.31,4200.0,28.0904,28.0982,28.0749,28.0904,4200.0
2015-05-05 10:20:00,36.31,36.37,36.26,36.35,15300.0,28.0904,28.1368,28.0517,28.1214,15300.0
2015-05-05 10:25:00,36.35,36.38,36.33,36.34,10500.0,28.1214,28.1446,28.1059,28.1136,10500.0
2015-05-05 10:30:00,36.34,36.35,36.28,36.29,9600.0,28.1136,28.1214,28.0672,28.0749,9600.0
2015-05-05 10:35:00,36.29,36.3,36.25,36.26,23300.0,28.0749,28.0827,28.044,28.0517,23300.0
2015-05-05 10:40:00,36.25,36.26,36.2,36.26,9100.0,28.044,28.0517,28.0053,28.0517,9100.0
2015-05-05 10:45:00,36.26,36.33,36.25,36.31,3400.0,28.0517,28.1059,28.044,28.0904,3400.0
2015-05-05 10:50:00,36.32,36.33,36.29,36.31,6100.0,28.0982,28.1059,28.0749,28.0904,6100.0
2015-05-05 10:55:00,36.31,36.33,36.28,36.31,10100.0,28.0904,28.1059,28.0672,28.0904,10100.0
2015-05-05 11:00:00,36.29,36.29,36.21,36.22,9100.0,28.0749,28.0749,28.0131,28.0208,9100.0
2015-05-05 11:05:00,36.21,36.21,36.13,36.19,9700.0,28.0131,28.0131,27.9512,27.9976,9700.0
2015-05-05 11:10:00,36.18,36.25,36.18,36.24,6800.0,27.9898,28.044,27.9898,28.0363,6800.0
2015-05-05 11:15:00,36.24,36.24,36.19,36.19,8700.0,28.0363,28.0363,27.9976,27.9976,8700.0
2015-05-05 11:20:00,36.19,36.19,36.15,36.16,11800.0,27.9976,27.9976,27.9666,27.9744,11800.0
2015-05-05 11:25:00,36.15,36.16,36.12,36.14,16900.0,27.9666,27.9744,27.9434,27.9589,16900.0
2015-05-05 11:30:00,36.14,36.16,36.11,36.13,11600.0,27.9589,27.9744,27.9357,27.9512,11600.0
2015-05-05 11:35:00,36.14,36.16,36.14,36.15,5000.0,27.9589,27.9744,27.9589,27.9666,5000.0
2015-05-05 11:40:00,36.15,36.18,36.14,36.18,4900.0,27.9666,27.9898,27.9589,27.9898,4900.0
2015-05-05 11:45:00,36.18,36.25,36.18,36.24,14600.0,27.9898,28.044,27.9898,28.0363,14600.0
2015-05-05 11:50:00,36.23,36.24,36.18,36.2,9500.0,28.0285,28.0363,27.9898,28.0053,9500.0
2015-05-05 11:55:00,36.2,36.23,36.17,36.2,14800.0,28.0053,28.0285,27.9821,28.0053,14800.0
2015-05-05 12:00:00,36.2,36.21,36.17,36.17,22400.0,28.0053,28.0131,27.9821,27.9821,22400.0
2015-05-05 12:05:00,36.17,36.18,36.13,36.13,12000.0,27.9821,27.9898,27.9512,27.9512,12000.0
2015-05-05 12:10:00,36.14,36.17,36.12,36.17,4300.0,27.9589,27.9821,27.9434,27.9821,4300.0
2015-05-05 12:15:00,36.16,36.17,36.14,36.16,5300.0,27.9744,27.9821,27.9589,27.9744,5300.0
2015-05-05 12:20:00,36.16,36.16,36.1,36.12,9300.0,27.9744,27.9744,27.928,27.9434,9300.0
2015-05-05 12:25:00,36.13,36.13,36.07,36.07,34100.0,27.9512,27.9512,27.9047,27.9047,34100.0
2015-05-05 12:30:00,36.08,36.1,36.07,36.07,21300.0,27.9125,27.928,27.9047,27.9047,21300.0
2015-05-05 12:35:00,36.07,36.07,36.04,36.05,15000.0,27.9047,27.9047,27.8815,27.8893,15000.0
2015-05-05 12:40:00,36.05,36.08,36.03,36.06,9800.0,27.8893,27.9125,27.8738,27.897,9800.0
2015-05-05 12:45:00,36.06,36.09,36.06,36.07,9100.0,27.897,27.9202,27.897,27.9047,9100.0
2015-05-05 12:50:00,36.07,36.07,36.01,36.02,16700.0,27.9047,27.9047,27.8583,27.8661,16700.0
2015-05-05 12:55:00,36.01,36.02,35.99,35.99,18400.0,27.8583,27.8661,27.8429,27.8429,18400.0
2015-05-05 13:00:00,36.0,36.0,35.98,35.99,20100.0,27.8506,27.8506,27.8351,27.8429,20100.0
2015-05-05 13:05:00,35.99,36.0,35.95,35.96,37700.0,27.8429,27.8506,27.8119,27.8196,37700.0
2015-05-05 13:10:00,35.97,35.99,35.96,35.96,19700.0,27.8274,27.8429,27.8196,27.8196,19700.0
2015-05-05 13:15:00,35.97,35.99,35.97,35.99,6400.0,27.8274,27.8429,27.8274,27.8429,6400.0
2015-05-05 13:20:00,35.98,35.99,35.94,35.98,18000.0,27.8351,27.8429,27.8042,27.8351,18000.0
2015-05-05 13:25:00,35.98,36.0,35.97,36.0,14300.0,27.8351,27.8506,27.8274,27.8506,14300.0
2015-05-05 13:30:00,35.99,36.0,35.99,36.0,2900.0,27.8429,27.8506,27.8429,27.8506,2900.0
2015-05-05 13:35:00,36.0,36.08,35.99,36.06,16700.0,27.8506,27.9125,27.8429,27.897,16700.0
2015-05-05 13:40:00,36.07,36.07,35.99,36.0,13500.0,27.9047,27.9047,27.8429,27.8506,13500.0
2015-05-05 13:45:00,36.0,36.04,36.0,36.02,8200.0,27.8506,27.8815,27.8506,27.8661,8200.0
2015-05-05 13:50:00,36.02,36.06,35.99,36.02,16700.0,27.8661,27.897,27.8429,27.8661,16700.0
2015-05-05 13:55:00,36.01,36.01,35.94,35.96,51700.0,27.8583,27.8583,27.8042,27.8196,51700.0
2015-05-05 14:00:00,35.97,35.97,35.9,35.91,55200.0,27.8274,27.8274,27.7732,27.781,55200.0
2015-05-05 14:05:00,35.9,35.92,35.86,35.91,26100.0,27.7732,27.7887,27.7423,27.781,26100.0
2015-05-05 14:10:00,35.91,35.92,35.89,35.91,9600.0,27.781,27.7887,27.7655,27.781,9600.0
2015-05-05 14:15:00,35.91,35.93,35.89,35.93,11300.0,27.781,27.7964,27.7655,27.7964,11300.0
2015-05-05 14:20:00,35.93,35.96,35.92,35.96,23500.0,27.7964,27.8196,27.7887,27.8196,23500.0
2015-05-05 14:25:00,35.96,35.96,35.88,35.91,29600.0,27.8196,27.8196,27.7578,27.781,29600.0
2015-05-05 14:30:00,35.91,35.94,35.9,35.93,16000.0,27.781,27.8042,27.7732,27.7964,16000.0
2015-05-05 14:35:00,35.94,35.95,35.92,35.92,15000.0,27.8042,27.8119,27.7887,27.7887,15000.0
2015-05-05 14:40:00,35.91,35.91,35.87,35.88,37100.0,27.781,27.781,27.75,27.7578,37100.0
2015-05-05 14:45:00,35.87,35.89,35.85,35.85,32500.0,27.75,27.7655,27.7345,27.7345,32500.0
2015-05-05 14:50:00,35.86,35.87,35.85,35.87,12200.0,27.7423,27.75,27.7345,27.75,12200.0
2015-05-05 14:55:00,35.87,35.91,35.87,35.89,34400.0,27.75,27.781,27.75,27.7655,34400.0
2015-05-05 15:00:00,35.89,35.92,35.88,35.89,17600.0,27.7655,27.7887,27.7578,27.7655,17600.0
2015-05-05 15:05:00,35.89,35.91,35.87,35.88,29700.0,27.7655,27.781,27.75,27.7578,29700.0
2015-05-05 15:10:00,35.88,35.92,35.86,35.92,42900.0,27.7578,27.7887,27.7423,27.7887,42900.0
2015-05-05 15:15:00,35.91,35.93,35.89,35.89,40600.0,27.781,27.7964,27.7655,27.7655,40600.0
2015-05-05 15:20:00,35.9,35.92,35.88,35.91,44100.0,27.7732,27.7887,27.7578,27.781,44100.0
2015-05-05 15:25:00,35.91,35.95,35.9,35.95,15900.0,27.781,27.8119,27.7732,27.8119,15900.0
2015-05-05 15:30:00,35.95,35.97,35.93,35.95,63800.0,27.8119,27.8274,27.7964,27.8119,63800.0
2015-05-05 15:35:00,35.96,35.96,35.92,35.92,19000.0,27.8196,27.8196,27.7887,27.7887,19000.0
2015-05-05 15:40:00,35.92,35.93,35.89,35.89,62000.0,27.7887,27.7964,27.7655,27.7655,62000.0
2015-05-05 15:45:00,35.89,35.89,35.86,35.87,77200.0,27.7655,27.7655,27.7423,27.75,77200.0
2015-05-05 15:50:00,35.87,35.89,35.86,35.89,88600.0,27.75,27.7655,27.7423,27.7655,88600.0
2015-05-05 15:55:00,35.88,35.91,35.87,35.91,159500.0,27.7578,27.781,27.75,27.781,159500.0
2015-05-06 09:30:00,35.9,35.92,35.78,35.89,40000.0,27.7732,27.7887,27.6804,27.7655,40000.0
2015-05-06 09:35:00,35.93,36.03,35.93,35.95,21300.0,27.7964,27.8738,27.7964,27.8119,21300.0
2015-05-06 09:40:00,35.94,35.98,35.78,35.86,36800.0,27.8042,27.8351,27.6804,27.7423,36800.0
2015-05-06 09:45:00,35.87,35.87,35.75,35.76,31700.0,27.75,27.75,27.6572,27.6649,31700.0
2015-05-06 09:50:00,35.75,35.83,35.68,35.68,46400.0,27.6572,27.7191,27.603,27.603,46400.0
2015-05-06 09:55:00,35.69,35.79,35.67,35.78,25600.0,27.6108,27.6881,27.5953,27.6804,25600.0
2015-05-06 10:00:00,35.77,35.78,35.71,35.78,21800.0,27.6727,27.6804,27.6262,27.6804,21800.0
2015-05-06 10:05:00,35.78,35.79,35.56,35.56,26000.0,27.6804,27.6881,27.5102,27.5102,26000.0
2015-05-06 10:10:00,35.56,35.56,35.5,35.5,21900.0,27.5102,27.5102,27.4638,27.4638,21900.0
2015-05-06 10:15:00,35.5,35.53,35.46,35.5,25300.0,27.4638,27.487,27.4328,27.4638,25300.0
2015-05-06 10:20:00,35.51,35.53,35.45,35.46,17800.0,27.4715,27.487,27.4251,27.4328,17800.0
2015-05-06 10:25:00,35.45,35.52,35.43,35.51,14400.0,27.4251,27.4793,27.4096,27.4715,14400.0
2015-05-06 10:30:00,35.52,35.56,35.49,35.52,23200.0,27.4793,27.5102,27.456,27.4793,23200.0
2015-05-06 10:35:00,35.51,35.54,35.49,35.54,14800.0,27.4715,27.4947,27.456,27.4947,14800.0
2015-05-06 10:40:00,35.54,35.61,35.53,35.56,13200.0,27.4947,27.5489,27.487,27.5102,13200.0
2015-05-06 10:45:00,35.55,35.67,35.55,35.65,20100.0,27.5025,27.5953,27.5025,27.5798,20100.0
2015-05-06 10:50:00,35.65,35.75,35.64,35.74,16300.0,27.5798,27.6572,27.5721,27.6494,16300.0
2015-05-06 10:55:00,35.73,35.74,35.65,35.65,7700.0,27.6417,27.6494,27.5798,27.5798,7700.0
2015-05-06 11:00:00,35.66,35.66,35.62,35.66,17300.0,27.5876,27.5876,27.5566,27.5876,17300.0
2015-05-06 11:05:00,35.66,35.66,35.59,35.59,30000.0,27.5876,27.5876,27.5334,27.5334,30000.0
2015-05-06 11:10:00,35.6,35.6,35.51,35.53,18100.0,27.5411,27.5411,27.4715,27.487,18100.0
2015-05-06 11:15:00,35.52,35.57,35.52,35.55,17800.0,27.4793,27.5179,27.4793,27.5025,17800.0
2015-05-06 11:20:00,35.54,35.58,35.52,35.58,37100.0,27.4947,27.5257,27.4793,27.5257,37100.0
2015-05-06 11:25:00,35.58,35.66,35.58,35.63,28800.0,27.5257,27.5876,27.5257,27.5643,28800.0
2015-05-06 11:30:00,35.64,35.64,35.61,35.63,159200.0,27.5721,27.5721,27.5489,27.5643,159200.0
2015-05-06 11:35:00,35.63,35.64,35.53,35.53,61500.0,27.5643,27.5721,27.487,27.487,61500.0
2015-05-06 11:40:00,35.53,35.55,35.5,35.55,21300.0,27.487,27.5025,27.4638,27.5025,21300.0
2015-05-06 11:45:00,35.56,35.57,35.52,35.52,23800.0,27.5102,27.5179,27.4793,27.4793,23800.0
2015-05-06 11:50:00,35.52,35.52,35.47,35.52,22500.0,27.4793,27.4793,27.4406,27.4793,22500.0
2015-05-06 11:55:00,35.5,35.52,35.49,35.49,10300.0,27.4638,27.4793,27.456,27.456,10300.0
2015-05-06 12:00:00,35.49,35.5,35.46,35.48,32300.0,27.456,27.4638,27.4328,27.4483,32300.0
2015-05-06 12:05:00,35.46,35.5,35.46,35.48,34200.0,27.4328,27.4638,27.4328,27.4483,34200.0
2015-05-06 12:10:00,35.47,35.48,35.46,35.47,34300.0,27.4406,27.4483,27.4328,27.4406,34300.0
2015-05-06 12:15:00,35.46,35.5,35.46,35.49,14400.0,27.4328,27.4638,27.4328,27.456,14400.0
2015-05-06 12:20:00,35.5,35.5,35.48,35.5,5400.0,27.4638,27.4638,27.4483,27.4638,5400.0
2015-05-06 12:25:00,35.5,35.51,35.48,35.49,12800.0,27.4638,27.4715,27.4483,27.456,12800.0
2015-05-06 12:30:00,35.49,35.5,35.46,35.5,15500.0,27.456,27.4638,27.4328,27.4638,15500.0
2015-05-06 12:35:00,35.49,35.53,35.47,35.52,16900.0,27.456,27.487,27.4406,27.4793,16900.0
2015-05-06 12:40:00,35.52,35.56,35.52,35.53,35100.0,27.4793,27.5102,27.4793,27.487,35100.0
2015-05-06 12:45:00,35.53,35.54,35.51,35.53,9100.0,27.487,27.4947,27.4715,27.487,9100.0
2015-05-06 12:50:00,35.54,35.54,35.48,35.48,12400.0,27.4947,27.4947,27.4483,27.4483,12400.0
2015-05-06 12:55:00,35.48,35.51,35.48,35.51,5900.0,27.4483,27.4715,27.4483,27.4715,5900.0
2015-05-06 13:00:00,35.51,35.51,35.49,35.49,26100.0,27.4715,27.4715,27.456,27.456,26100.0
2015-05-06 13:05:00,35.5,35.52,35.49,35.52,14300.0,27.4638,27.4793,27.456,27.4793,14300.0
2015-05-06 13:10:00,35.51,35.52,35.5,35.52,10300.0,27.4715,27.4793,27.4638,27.4793,10300.0
2015-05-06 13:15:00,35.52,35.53,35.5,35.51,13300.0,27.4793,27.487,27.4638,27.4715,13300.0
2015-05-06 13:20:00,35.52,35.54,35.51,35.51,9700.0,27.4793,27.4947,27.4715,27.4715,9700.0
2015-05-06 13:25:00,35.5,35.51,35.46,35.47,22700.0,27.4638,27.4715,27.4328,27.4406,22700.0
2015-05-06 13:30:00,35.47,35.48,35.44,35.44,16200.0,27.4406,27.4483,27.4174,27.4174,16200.0
2015-05-06 13:35:00,35.44,35.47,35.43,35.47,114500.0,27.4174,27.4406,27.4096,27.4406,114500.0
2015-05-06 13:40:00,35.47,35.5,35.46,35.48,22700.0,27.4406,27.4638,27.4328,27.4483,22700.0
2015-05-06 13:45:00,35.47,35.48,35.44,35.45,33700.0,27.4406,27.4483,27.4174,27.4251,33700.0
2015-05-06 13:50:00,35.45,35.46,35.45,35.45,4300.0,27.4251,27.4328,27.4251,27.4251,4300.0
2015-05-06 13:55:00,35.46,35.5,35.46,35.5,6800.0,27.4328,27.4638,27.4328,27.4638,6800.0
2015-05-06 14:00:00,35.5,35.53,35.49,35.53,9200.0,27.4638,27.487,27.456,27.487,9200.0
2015-05-06 14:05:00,35.52,35.52,35.48,35.5,51800.0,27.4793,27.4793,27.4483,27.4638,51800.0
2015-05-06 14:10:00,35.49,35.5,35.47,35.5,32700.0,27.456,27.4638,27.4406,27.4638,32700.0
2015-05-06 14:15:00,35.48,35.5,35.47,35.5,11200.0,27.4483,27.4638,27.4406,27.4638,11200.0
2015-05-06 14:20:00,35.49,35.5,35.44,35.44,18400.0,27.456,27.4638,27.4174,27.4174,18400.0
2015-05-06 14:25:00,35.43,35.45,35.37,35.45,20400.0,27.4096,27.4251,27.3632,27.4251,20400.0
2015-05-06 14:30:00,35.44,35.44,35.37,35.37,10900.0,27.4174,27.4174,27.3632,27.3632,10900.0
2015-05-06 14:35:00,35.37,35.39,35.34,35.37,112600.0,27.3632,27.3787,27.34,27.3632,112600.0
2015-05-06 14:40:00,35.36,35.37,35.32,35.36,30000.0,27.3555,27.3632,27.3245,27.3555,30000.0
2015-05-06 14:45:00,35.36,35.37,35.35,35.37,19000.0,27.3555,27.3632,27.3477,27.3632,19000.0
2015-05-06 14:50:00,35.36,35.38,35.35,35.36,11900.0,27.3555,27.3709,27.3477,27.3555,11900.0
2015-05-06 14:55:00,35.35,35.4,35.34,35.39,16600.0,27.3477,27.3864,27.34,27.3787,16600.0
2015-05-06 15:00:00,35.38,35.41,35.36,35.37,21400.0,27.3709,27.3942,27.3555,27.3632,21400.0
2015-05-06 15:05:00,35.37,35.39,35.34,35.39,18400.0,27.3632,27.3787,27.34,27.3787,18400.0
2015-05-06 15:10:00,35.39,35.39,35.35,35.37,27400.0,27.3787,27.3787,27.3477,27.3632,27400.0
2015-05-06 15:15:00,35.37,35.38,35.33,35.34,27600.0,27.3632,27.3709,27.3323,27.34,27600.0
2015-05-06 15:20:00,35.34,35.42,35.34,35.41,25100.0,27.34,27.4019,27.34,27.3942,25100.0
2015-05-06 15:25:00,35.41,35.42,35.39,35.41,27600.0,27.3942,27.4019,27.3787,27.3942,27600.0
2015-05-06 15:30:00,35.42,35.43,35.36,35.36,31400.0,27.4019,27.4096,27.3555,27.3555,31400.0
2015-05-06 15:35:00,35.36,35.45,35.36,35.45,33200.0,27.3555,27.4251,27.3555,27.4251,33200.0
2015-05-06 15:40:00,35.45,35.45,35.38,35.38,30400.0,27.4251,27.4251,27.3709,27.3709,30400.0
2015-05-06 15:45:00,35.38,35.4,35.37,35.37,59800.0,27.3709,27.3864,27.3632,27.3632,59800.0
2015-05-06 15:50:00,35.38,35.39,35.34,35.35,102500.0,27.3709,27.3787,27.34,27.3477,102500.0
2015-05-06 15:55:00,35.35,35.41,35.35,35.39,299600.0,27.3477,27.3942,27.3477,27.3787,299600.0
2015-05-07 09:30:00,35.43,35.56,35.43,35.45,33500.0,27.4096,27.5102,27.4096,27.4251,33500.0
2015-05-07 09:35:00,35.42,35.45,35.33,35.4,65500.0,27.4019,27.4251,27.3323,27.3864,65500.0
2015-05-07 09:40:00,35.4,35.45,35.4,35.4,15600.0,27.3864,27.4251,27.3864,27.3864,15600.0
2015-05-07 09:45:00,35.39,35.4,35.35,35.4,9800.0,27.3787,27.3864,27.3477,27.3864,9800.0
2015-05-07 09:50:00,35.42,35.43,35.27,35.33,23700.0,27.4019,27.4096,27.2858,27.3323,23700.0
2015-05-07 09:55:00,35.32,35.37,35.31,35.34,45500.0,27.3245,27.3632,27.3168,27.34,45500.0
2015-05-07 10:00:00,35.33,35.4,35.32,35.4,28000.0,27.3323,27.3864,27.3245,27.3864,28000.0
2015-05-07 10:05:00,35.39,35.45,35.36,35.37,28500.0,27.3787,27.4251,27.3555,27.3632,28500.0
2015-05-07 10:10:00,35.38,35.41,35.36,35.41,10100.0,27.3709,27.3942,27.3555,27.3942,10100.0
2015-05-07 10:15:00,35.4,35.4,35.34,35.37,14000.0,27.3864,27.3864,27.34,27.3632,14000.0
2015-05-07 10:20:00,35.37,35.37,35.31,35.34,14700.0,27.3632,27.3632,27.3168,27.34,14700.0
2015-05-07 10:25:00,35.34,35.39,35.23,35.26,26200.0,27.34,27.3787,27.2549,27.2781,26200.0
2015-05-07 10:30:00,35.27,35.31,35.24,35.24,20200.0,27.2858,27.3168,27.2626,27.2626,20200.0
2015-05-07 10:35:00,35.26,35.34,35.25,35.3,19000.0,27.2781,27.34,27.2704,27.3091,19000.0
2015-05-07 10:40:00,35.31,35.41,35.3,35.41,9700.0,27.3168,27.3942,27.3091,27.3942,9700.0
2015-05-07 10:45:00,35.42,35.44,35.35,35.36,12300.0,27.4019,27.4174,27.3477,27.3555,12300.0
2015-05-07 10:50:00,35.36,35.41,35.35,35.41,8900.0,27.3555,27.3942,27.3477,27.3942,8900.0
2015-05-07 10:55:00,35.41,35.43,35.39,35.4,11000.0,27.3942,27.4096,27.3787,27.3864,11000.0
2015-05-07 11:00:00,35.4,35.42,35.37,35.4,81500.0,27.3864,27.4019,27.3632,27.3864,81500.0
2015-05-07 11:05:00,35.41,35.43,35.38,35.39,11700.0,27.3942,27.4096,27.3709,27.3787,11700.0
2015-05-07 11:10:00,35.39,35.45,35.38,35.43,9800.0,27.3787,27.4251,27.3709,27.4096,9800.0
2015-05-07 11:15:00,35.43,35.5,35.42,35.5,6000.0,27.4096,27.4638,27.4019,27.4638,6000.0
2015-05-07 11:20:00,35.49,35.57,35.49,35.56,6100.0,27.456,27.5179,27.456,27.5102,6100.0
2015-05-07 11:25:00,35.58,35.62,35.56,35.56,10700.0,27.5257,27.5566,27.5102,27.5102,10700.0
2015-05-07 11:30:00,35.56,35.58,35.56,35.57,3000.0,27.5102,27.5257,27.5102,27.5179,3000.0
2015-05-07 11:35:00,35.57,35.59,35.56,35.57,8800.0,27.5179,27.5334,27.5102,27.5179,8800.0
2015-05-07 11:40:00,35.57,35.62,35.56,35.58,8000.0,27.5179,27.5566,27.5102,27.5257,8000.0
2015-05-07 11:45:00,35.58,35.6,35.55,35.57,41400.0,27.5257,27.5411,27.5025,27.5179,41400.0
2015-05-07 11:50:00,35.56,35.56,35.55,35.56,2500.0,27.5102,27.5102,27.5025,27.5102,2500.0
2015-05-07 11:55:00,35.55,35.56,35.52,35.52,7600.0,27.5025,27.5102,27.4793,27.4793,7600.0
2015-05-07 12:00:00,35.51,35.51,35.5,35.5,2400.0,27.4715,27.4715,27.4638,27.4638,2400.0
2015-05-07 12:05:00,35.5,35.53,35.5,35.53,4500.0,27.4638,27.487,27.4638,27.487,4500.0
2015-05-07 12:10:00,35.53,35.58,35.53,35.56,5300.0,27.487,27.5257,27.487,27.5102,5300.0
2015-05-07 12:15:00,35.57,35.6,35.57,35.6,5200.0,27.5179,27.5411,27.5179,27.5411,5200.0
2015-05-07 12:20:00,35.6,35.62,35.6,35.62,6700.0,27.5411,27.5566,27.5411,27.5566,6700.0
2015-05-07 12:25:00,35.61,35.64,35.61,35.64,11800.0,27.5489,27.5721,27.5489,27.5721,11800.0
2015-05-07 12:30:00,35.64,35.67,35.63,35.67,25500.0,27.5721,27.5953,27.5643,27.5953,25500.0
2015-05-07 12:35:00,35.67,35.72,35.67,35.72,12200.0,27.5953,27.634,27.5953,27.634,12200.0
2015-05-07 12:40:00,35.72,35.75,35.72,35.74,11300.0,27.634,27.6572,27.634,27.6494,11300.0
2015-05-07 12:45:00,35.75,35.75,35.72,35.75,4500.0,27.6572,27.6572,27.634,27.6572,4500.0
2015-05-07 12:50:00,35.75,35.76,35.7,35.71,20500.0,27.6572,27.6649,27.6185,27.6262,20500.0
2015-05-07 12:55:00,35.7,35.76,35.7,35.76,5400.0,27.6185,27.6649,27.6185,27.6649,5400.0
2015-05-07 13:00:00,35.76,35.77,35.69,35.7,20300.0,27.6649,27.6727,27.6108,27.6185,20300.0
2015-05-07 13:05:00,35.7,35.72,35.69,35.69,19000.0,27.6185,27.634,27.6108,27.6108,19000.0
2015-05-07 13:10:00,35.7,35.72,35.69,35.71,10500.0,27.6185,27.634,27.6108,27.6262,10500.0
2015-05-07 13:15:00,35.7,35.7,35.65,35.67,13400.0,27.6185,27.6185,27.5798,27.5953,13400.0
2015-05-07 13:20:00,35.66,35.67,35.64,35.65,5300.0,27.5876,27.5953,27.5721,27.5798,5300.0
2015-05-07 13:25:00,35.65,35.68,35.63,35.68,12100.0,27.5798,27.603,27.5643,27.603,12100.0
2015-05-07 13:30:00,35.68,35.71,35.67,35.69,13800.0,27.603,27.6262,27.5953,27.6108,13800.0
2015-05-07 13:35:00,35.69,35.71,35.67,35.71,10300.0,27.6108,27.6262,27.5953,27.6262,10300.0
2015-05-07 13:40:00,35.71,35.72,35.7,35.72,10600.0,27.6262,27.634,27.6185,27.634,10600.0
2015-05-07 13:45:00,35.71,35.72,35.69,35.7,12500.0,27.6262,27.634,27.6108,27.6185,12500.0
2015-05-07 13:50:00,35.7,35.71,35.64,35.64,10000.0,27.6185,27.6262,27.5721,27.5721,10000.0
2015-05-07 13:55:00,35.65,35.66,35.6,35.61,7400.0,27.5798,27.5876,27.5411,27.5489,7400.0
2015-05-07 14:00:00,35.62,35.67,35.61,35.66,3600.0,27.5566,27.5953,27.5489,27.5876,3600.0
2015-05-07 14:05:00,35.67,35.67,35.64,35.66,6800.0,27.5953,27.5953,27.5721,27.5876,6800.0
2015-05-07 14:10:00,35.67,35.67,35.66,35.66,8900.0,27.5953,27.5953,27.5876,27.5876,8900.0
2015-05-07 14:15:00,35.66,35.67,35.63,35.65,16400.0,27.5876,27.5953,27.5643,27.5798,16400.0
2015-05-07 14:20:00,35.65,35.66,35.64,35.64,3800.0,27.5798,27.5876,27.5721,27.5721,3800.0
2015-05-07 14:25:00,35.64,35.67,35.64,35.65,8200.0,27.5721,27.5953,27.5721,27.5798,8200.0
2015-05-07 14:30:00,35.65,35.66,35.61,35.61,16100.0,27.5798,27.5876,27.5489,27.5489,16100.0
2015-05-07 14:35:00,35.61,35.62,35.6,35.62,5600.0,27.5489,27.5566,27.5411,27.5566,5600.0
2015-05-07 14:40:00,35.61,35.62,35.61,35.62,5800.0,27.5489,27.5566,27.5489,27.5566,5800.0
2015-05-07 14:45:00,35.61,35.62,35.55,35.55,18300.0,27.5489,27.5566,27.5025,27.5025,18300.0
2015-05-07 14:50:00,35.55,35.57,35.55,35.56,9600.0,27.5025,27.5179,27.5025,27.5102,9600.0
2015-05-07 14:55:00,35.56,35.61,35.56,35.59,10000.0,27.5102,27.5489,27.5102,27.5334,10000.0
2015-05-07 15:00:00,35.6,35.62,35.58,35.59,37900.0,27.5411,27.5566,27.5257,27.5334,37900.0
2015-05-07 15:05:00,35.6,35.6,35.58,35.59,11300.0,27.5411,27.5411,27.5257,27.5334,11300.0
2015-05-07 15:10:00,35.58,35.59,35.53,35.53,19600.0,27.5257,27.5334,27.487,27.487,19600.0
2015-05-07 15:15:00,35.53,35.53,35.47,35.5,29800.0,27.487,27.487,27.4406,27.4638,29800.0
2015-05-07 15:20:00,35.5,35.54,35.48,35.49,22400.0,27.4638,27.4947,27.4483,27.456,22400.0
2015-05-07 15:25:00,35.5,35.51,35.48,35.5,50500.0,27.4638,27.4715,27.4483,27.4638,50500.0
2015-05-07 15:30:00,35.5,35.54,35.48,35.54,64000.0,27.4638,27.4947,27.4483,27.4947,64000.0
2015-05-07 15:35:00,35.53,35.56,35.53,35.54,23900.0,27.487,27.5102,27.487,27.4947,23900.0
2015-05-07 15:40:00,35.54,35.54,35.49,35.5,40500.0,27.4947,27.4947,27.456,27.4638,40500.0
2015-05-07 15:45:00,35.49,35.55,35.49,35.55,34200.0,27.456,27.5025,27.456,27.5025,34200.0
2015-05-07 15:50:00,35.54,35.59,35.53,35.59,72000.0,27.4947,27.5334,27.487,27.5334,72000.0
2015-05-07 15:55:00,35.59,35.6,35.56,35.57,150700.0,27.5334,27.5411,27.5102,27.5179,150700.0
2015-05-08 09:30:00,35.69,35.88,35.66,35.69,51800.0,27.6108,27.7578,27.5876,27.6108,51800.0
2015-05-08 09:35:00,35.7,35.7,35.47,35.47,64000.0,27.6185,27.6185,27.4406,27.4406,64000.0
2015-05-08 09:40:00,35.47,35.5,35.43,35.49,55900.0,27.4406,27.4638,27.4096,27.456,55900.0
2015-05-08 09:45:00,35.48,35.5,35.35,35.37,68300.0,27.4483,27.4638,27.3477,27.3632,68300.0
2015-05-08 09:50:00,35.39,35.51,35.37,35.48,74100.0,27.3787,27.4715,27.3632,27.4483,74100.0
2015-05-08 09:55:00,35.48,35.48,35.43,35.45,54700.0,27.4483,27.4483,27.4096,27.4251,54700.0
2015-05-08 10:00:00,35.46,35.46,35.41,35.44,71900.0,27.4328,27.4328,27.3942,27.4174,71900.0
2015-05-08 10:05:00,35.44,35.48,35.41,35.48,49800.0,27.4174,27.4483,27.3942,27.4483,49800.0
2015-05-08 10:10:00,35.48,35.52,35.47,35.48,30400.0,27.4483,27.4793,27.4406,27.4483,30400.0
2015-05-08 10:15:00,35.48,35.52,35.46,35.51,18500.0,27.4483,27.4793,27.4328,27.4715,18500.0
2015-05-08 10:20:00,35.52,35.52,35.47,35.5,13200.0,27.4793,27.4793,27.4406,27.4638,13200.0
2015-05-08 10:25:00,35.5,35.51,35.46,35.46,8900.0,27.4638,27.4715,27.4328,27.4328,8900.0
2015-05-08 10:30:00,35.46,35.5,35.46,35.47,17300.0,27.4328,27.4638,27.4328,27.4406,17300.0
2015-05-08 10:35:00,35.48,35.52,35.48,35.52,12400.0,27.4483,27.4793,27.4483,27.4793,12400.0
2015-05-08 10:40:00,35.51,35.58,35.5,35.58,22300.0,27.4715,27.5257,27.4638,27.5257,22300.0
2015-05-08 10:45:00,35.58,35.6,35.54,35.56,18100.0,27.5257,27.5411,27.4947,27.5102,18100.0
2015-05-08 10:50:00,35.57,35.62,35.56,35.62,10200.0,27.5179,27.5566,27.5102,27.5566,10200.0
2015-05-08 10:55:00,35.61,35.63,35.6,35.62,13000.0,27.5489,27.5643,27.5411,27.5566,13000.0
2015-05-08 11:00:00,35.62,35.62,35.51,35.53,56000.0,27.5566,27.5566,27.4715,27.487,56000.0
2015-05-08 11:05:00,35.53,35.54,35.52,35.53,14600.0,27.487,27.4947,27.4793,27.487,14600.0
2015-05-08 11:10:00,35.53,35.54,35.51,35.52,23500.0,27.487,27.4947,27.4715,27.4793,23500.0
2015-05-08 11:15:00,35.53,35.54,35.52,35.52,36600.0,27.487,27.4947,27.4793,27.4793,36600.0
2015-05-08 11:20:00,35.53,35.54,35.52,35.52,19900.0,27.487,27.4947,27.4793,27.4793,19900.0
2015-05-08 11:25:00,35.53,35.56,35.51,35.56,31300.0,27.487,27.5102,27.4715,27.5102,31300.0
2015-05-08 11:30:00,35.57,35.68,35.57,35.68,19500.0,27.5179,27.603,27.5179,27.603,19500.0
2015-05-08 11:35:00,35.68,35.72,35.65,35.71,19500.0,27.603,27.634,27.5798,27.6262,19500.0
2015-05-08 11:40:00,35.72,35.75,35.7,35.75,8200.0,27.634,27.6572,27.6185,27.6572,8200.0
2015-05-08 11:45:00,35.75,35.77,35.72,35.75,21800.0,27.6572,27.6727,27.634,27.6572,21800.0
2015-05-08 11:50:00,35.74,35.78,35.74,35.77,8100.0,27.6494,27.6804,27.6494,27.6727,8100.0
2015-05-08 11:55:00,35.77,35.78,35.75,35.78,3700.0,27.6727,27.6804,27.6572,27.6804,3700.0
2015-05-08 12:00:00,35.78,35.82,35.78,35.8,11700.0,27.6804,27.7113,27.6804,27.6959,11700.0
2015-05-08 12:05:00,35.8,35.82,35.79,35.79,12200.0,27.6959,27.7113,27.6881,27.6881,12200.0
2015-05-08 12:10:00,35.78,35.79,35.74,35.75,18900.0,27.6804,27.6881,27.6494,27.6572,18900.0
2015-05-08 12:15:00,35.75,35.75,35.74,35.75,12100.0,27.6572,27.6572,27.6494,27.6572,12100.0
2015-05-08 12:20:00,35.75,35.78,35.74,35.78,9300.0,27.6572,27.6804,27.6494,27.6804,9300.0
2015-05-08 12:25:00,35.78,35.79,35.76,35.78,8700.0,27.6804,27.6881,27.6649,27.6804,8700.0
2015-05-08 12:30:00,35.78,35.8,35.73,35.75,26800.0,27.6804,27.6959,27.6417,27.6572,26800.0
2015-05-08 12:35:00,35.76,35.76,35.74,35.76,12200.0,27.6649,27.6649,27.6494,27.6649,12200.0
2015-05-08 12:40:00,35.76,35.76,35.74,35.76,11000.0,27.6649,27.6649,27.6494,27.6649,11000.0
2015-05-08 12:45:00,35.75,35.77,35.72,35.75,24900.0,27.6572,27.6727,27.634,27.6572,24900.0
2015-05-08 12:50:00,35.75,35.76,35.72,35.75,22800.0,27.6572,27.6649,27.634,27.6572,22800.0
2015-05-08 12:55:00,35.74,35.74,35.69,35.7,12800.0,27.6494,27.6494,27.6108,27.6185,12800.0
2015-05-08 13:00:00,35.7,35.7,35.66,35.67,36300.0,27.6185,27.6185,27.5876,27.5953,36300.0
2015-05-08 13:05:00,35.66,35.68,35.66,35.67,28800.0,27.5876,27.603,27.5876,27.5953,28800.0
2015-05-08 13:10:00,35.66,35.67,35.65,35.66,20200.0,27.5876,27.5953,27.5798,27.5876,20200.0
2015-05-08 13:15:00,35.67,35.67,35.66,35.67,14600.0,27.5953,27.5953,27.5876,27.5953,14600.0
2015-05-08 13:20:00,35.66,35.67,35.66,35.67,8700.0,27.5876,27.5953,27.5876,27.5953,8700.0
2015-05-08 13:25:00,35.66,35.67,35.64,35.64,18800.0,27.5876,27.5953,27.5721,27.5721,18800.0
2015-05-08 13:30:00,35.65,35.65,35.62,35.65,22000.0,27.5798,27.5798,27.5566,27.5798,22000.0
2015-05-08 13:35:00,35.65,35.65,35.64,35.64,22200.0,27.5798,27.5798,27.5721,27.5721,22200.0
2015-05-08 13:40:00,35.65,35.65,35.64,35.64,10400.0,27.5798,27.5798,27.5721,27.5721,10400.0
2015-05-08 13:45:00,35.65,35.65,35.64,35.65,10700.0,27.5798,27.5798,27.5721,27.5798,10700.0
2015-05-08 13:50:00,35.65,35.65,35.64,35.65,9800.0,27.5798,27.5798,27.5721,27.5798,9800.0
2015-05-08 13:55:00,35.65,35.65,35.64,35.65,3000.0,27.5798,27.5798,27.5721,27.5798,3000.0
2015-05-08 14:00:00,35.65,35.65,35.64,35.65,6000.0,27.5798,27.5798,27.5721,27.5798,6000.0
2015-05-08 14:05:00,35.65,35.7,35.64,35.7,24600.0,27.5798,27.6185,27.5721,27.6185,24600.0
2015-05-08 14:10:00,35.7,35.72,35.69,35.72,6500.0,27.6185,27.634,27.6108,27.634,6500.0
2015-05-08 14:15:00,35.72,35.73,35.71,35.72,15400.0,27.634,27.6417,27.6262,27.634,15400.0
2015-05-08 14:20:00,35.73,35.74,35.67,35.71,49100.0,27.6417,27.6494,27.5953,27.6262,49100.0
2015-05-08 14:25:00,35.72,35.72,35.68,35.68,18100.0,27.634,27.634,27.603,27.603,18100.0
2015-05-08 14:30:00,35.68,35.69,35.64,35.64,20300.0,27.603,27.6108,27.5721,27.5721,20300.0
2015-05-08 14:35:00,35.64,35.65,35.63,35.64,30900.0,27.5721,27.5798,27.5643,27.5721,30900.0
2015-05-08 14:40:00,35.64,35.65,35.6,35.6,22400.0,27.5721,27.5798,27.5411,27.5411,22400.0
2015-05-08 14:45:00,35.61,35.61,35.59,35.59,21400.0,27.5489,27.5489,27.5334,27.5334,21400.0
2015-05-08 14:50:00,35.59,35.59,35.56,35.58,37100.0,27.5334,27.5334,27.5102,27.5257,37100.0
2015-05-08 14:55:00,35.57,35.59,35.56,35.58,41500.0,27.5179,27.5334,27.5102,27.5257,41500.0
2015-05-08 15:00:00,35.59,35.65,35.56,35.64,20400.0,27.5334,27.5798,27.5102,27.5721,20400.0
2015-05-08 15:05:00,35.65,35.67,35.64,35.65,14800.0,27.5798,27.5953,27.5721,27.5798,14800.0
2015-05-08 15:10:00,35.64,35.65,35.63,35.65,12900.0,27.5721,27.5798,27.5643,27.5798,12900.0
2015-05-08 15:15:00,35.64,35.65,35.62,35.63,16800.0,27.5721,27.5798,27.5566,27.5643,16800.0
2015-05-08 15:20:00,35.63,35.67,35.63,35.66,20800.0,27.5643,27.5953,27.5643,27.5876,20800.0
2015-05-08 15:25:00,35.64,35.64,35.63,35.64,21800.0,27.5721,27.5721,27.5643,27.5721,21800.0
2015-05-08 15:30:00,35.63,35.64,35.61,35.62,32100.0,27.5643,27.5721,27.5489,27.5566,32100.0
2015-05-08 15:35:00,35.62,35.63,35.6,35.61,31800.0,27.5566,27.5643,27.5411,27.5489,31800.0
2015-05-08 15:40:00,35.61,35.66,35.6,35.65,36100.0,27.5489,27.5876,27.5411,27.5798,36100.0
2015-05-08 15:45:00,35.64,35.64,35.61,35.62,53700.0,27.5721,27.5721,27.5489,27.5566,53700.0
2015-05-08 15:50:00,35.62,35.66,35.61,35.66,58300.0,27.5566,27.5876,27.5489,27.5876,58300.0
2015-05-08 15:55:00,35.66,35.66,35.64,35.65,124400.0,27.5876,27.5876,27.5721,27.5798,124400.0
2015-05-11 09:30:00,35.28,35.44,35.28,35.35,153900.0,27.2936,27.4174,27.2936,27.3477,153900.0
2015-05-11 09:35:00,35.34,35.39,35.22,35.22,148700.0,27.34,27.3787,27.2472,27.2472,148700.0
2015-05-11 09:40:00,35.21,35.26,35.18,35.2,42000.0,27.2394,27.2781,27.2162,27.2317,42000.0
2015-05-11 09:45:00,35.2,35.29,35.19,35.19,68600.0,27.2317,27.3013,27.224,27.224,68600.0
2015-05-11 09:50:00,35.19,35.19,35.11,35.11,58700.0,27.224,27.224,27.1621,27.1621,58700.0
2015-05-11 09:55:00,35.12,35.13,35.09,35.12,46300.0,27.1698,27.1775,27.1466,27.1698,46300.0
2015-05-11 10:00:00,35.11,35.14,35.1,35.11,82800.0,27.1621,27.1853,27.1543,27.1621,82800.0
2015-05-11 10:05:00,35.12,35.21,35.11,35.2,45200.0,27.1698,27.2394,27.1621,27.2317,45200.0
2015-05-11 10:10:00,35.2,35.2,35.16,35.19,24200.0,27.2317,27.2317,27.2007,27.224,24200.0
2015-05-11 10:15:00,35.19,35.2,35.17,35.18,35800.0,27.224,27.2317,27.2085,27.2162,35800.0
2015-05-11 10:20:00,35.18,35.19,35.12,35.13,34400.0,27.2162,27.224,27.1698,27.1775,34400.0
2015-05-11 10:25:00,35.13,35.13,35.04,35.05,45900.0,27.1775,27.1775,27.1079,27.1156,45900.0
2015-05-11 10:30:00,35.04,35.05,34.99,35.0,86400.0,27.1079,27.1156,27.0692,27.077,86400.0
2015-05-11 10:35:00,35.0,35.03,34.94,35.03,35900.0,27.077,27.1002,27.0305,27.1002,35900.0
2015-05-11 10:40:00,35.02,35.02,34.99,34.99,32100.0,27.0924,27.0924,27.0692,27.0692,32100.0
2015-05-11 10:45:00,34.99,34.99,34.96,34.98,90200.0,27.0692,27.0692,27.046,27.0615,90200.0
2015-05-11 10:50:00,34.97,34.99,34.96,34.97,39800.0,27.0538,27.0692,27.046,27.0538,39800.0
2015-05-11 10:55:00,34.97,34.98,34.95,34.97,24100.0,27.0538,27.0615,27.0383,27.0538,24100.0
2015-05-11 11:00:00,34.98,34.99,34.97,34.98,30000.0,27.0615,27.0692,27.0538,27.0615,30000.0
2015-05-11 11:05:00,34.97,35.0,34.96,34.99,31300.0,27.0538,27.077,27.046,27.0692,31300.0
2015-05-11 11:10:00,34.99,35.04,34.98,35.0,46600.0,27.0692,27.1079,27.0615,27.077,46600.0
2015-05-11 11:15:00,34.99,35.03,34.99,35.0,96400.0,27.0692,27.1002,27.0692,27.077,96400.0
2015-05-11 11:20:00,35.0,35.0,34.96,34.99,13900.0,27.077,27.077,27.046,27.0692,13900.0
2015-05-11 11:25:00,34.99,35.0,34.94,34.95,25500.0,27.0692,27.077,27.0305,27.0383,25500.0
2015-05-11 11:30:00,34.95,34.96,34.94,34.96,26800.0,27.0383,27.046,27.0305,27.046,26800.0
2015-05-11 11:35:00,34.95,34.96,34.95,34.95,12400.0,27.0383,27.046,27.0383,27.0383,12400.0
2015-05-11 11:40:00,34.95,34.96,34.9,34.91,34800.0,27.0383,27.046,26.9996,27.0073,34800.0
2015-05-11 11:45:00,34.9,34.91,34.88,34.88,144100.0,26.9996,27.0073,26.9841,26.9841,144100.0
2015-05-11 11:50:00,34.89,34.91,34.84,34.88,61700.0,26.9919,27.0073,26.9532,26.9841,61700.0
2015-05-11 11:55:00,34.88,34.93,34.84,34.89,42500.0,26.9841,27.0228,26.9532,26.9919,42500.0
2015-05-11 12:00:00,34.9,34.9,34.82,34.85,82100.0,26.9996,26.9996,26.9377,26.9609,82100.0
2015-05-11 12:05:00,34.85,34.85,34.79,34.79,29300.0,26.9609,26.9609,26.9145,26.9145,29300.0
2015-05-11 12:10:00,34.79,34.82,34.78,34.82,12500.0,26.9145,26.9377,26.9068,26.9377,12500.0
2015-05-11 12:15:00,34.82,34.87,34.79,34.82,30400.0,26.9377,26.9764,26.9145,26.9377,30400.0
2015-05-11 12:20:00,34.82,34.86,34.81,34.83,13200.0,26.9377,26.9687,26.93,26.9454,13200.0
2015-05-11 12:25:00,34.84,34.88,34.84,34.87,39300.0,26.9532,26.9841,26.9532,26.9764,39300.0
2015-05-11 12:30:00,34.87,34.92,34.85,34.92,11900.0,26.9764,27.0151,26.9609,27.0151,11900.0
2015-05-11 12:35:00,34.93,34.96,34.89,34.91,92200.0,27.0228,27.046,26.9919,27.0073,92200.0
2015-05-11 12:40:00,34.91,34.95,34.91,34.95,17300.0,27.0073,27.0383,27.0073,27.0383,17300.0
2015-05-11 12:45:00,34.96,34.97,34.95,34.97,9900.0,27.046,27.0538,27.0383,27.0538,9900.0
2015-05-11 12:50:00,34.98,35.02,34.96,34.98,64000.0,27.0615,27.0924,27.046,27.0615,64000.0
2015-05-11 12:55:00,34.98,35.03,34.98,35.02,53000.0,27.0615,27.1002,27.0615,27.0924,53000.0
2015-05-11 13:00:00,35.02,35.07,35.02,35.05,41900.0,27.0924,27.1311,27.0924,27.1156,41900.0
2015-05-11 13:05:00,35.05,35.09,35.0,35.09,124900.0,27.1156,27.1466,27.077,27.1466,124900.0
2015-05-11 13:10:00,35.09,35.16,35.09,35.16,106500.0,27.1466,27.2007,27.1466,27.2007,106500.0
2015-05-11 13:15:00,35.16,35.17,35.11,35.13,30900.0,27.2007,27.2085,27.1621,27.1775,30900.0
2015-05-11 13:20:00,35.13,35.14,35.07,35.1,77800.0,27.1775,27.1853,27.1311,27.1543,77800.0
2015-05-11 13:25:00,35.1,35.14,35.08,35.11,58800.0,27.1543,27.1853,27.1389,27.1621,58800.0
2015-05-11 13:30:00,35.11,35.12,35.04,35.05,76200.0,27.1621,27.1698,27.1079,27.1156,76200.0
2015-05-11 13:35:00,35.06,35.09,35.03,35.05,105400.0,27.1234,27.1466,27.1002,27.1156,105400.0
2015-05-11 13:40:00,35.05,35.06,35.02,35.03,40800.0,27.1156,27.1234,27.0924,27.1002,40800.0
2015-05-11 13:45:00,35.04,35.04,34.94,34.97,32900.0,27.1079,27.1079,27.0305,27.0538,32900.0
2015-05-11 13:50:00,34.97,35.01,34.97,34.98,18100.0,27.0538,27.0847,27.0538,27.0615,18100.0
2015-05-11 13:55:00,34.98,34.99,34.96,34.96,24400.0,27.0615,27.0692,27.046,27.046,24400.0
2015-05-11 14:00:00,34.96,34.98,34.93,34.97,54500.0,27.046,27.0615,27.0228,27.0538,54500.0
2015-05-11 14:05:00,34.98,35.01,34.94,34.95,32600.0,27.0615,27.0847,27.0305,27.0383,32600.0
2015-05-11 14:10:00,34.96,34.99,34.95,34.95,20900.0,27.046,27.0692,27.0383,27.0383,20900.0
2015-05-11 14:15:00,34.95,34.96,34.93,34.94,33400.0,27.0383,27.046,27.0228,27.0305,33400.0
2015-05-11 14:20:00,34.94,34.99,34.92,34.94,87400.0,27.0305,27.0692,27.0151,27.0305,87400.0
2015-05-11 14:25:00,34.95,34.96,34.89,34.93,39400.0,27.0383,27.046,26.9919,27.0228,39400.0
2015-05-11 14:30:00,34.93,34.93,34.89,34.92,33700.0,27.0228,27.0228,26.9919,27.0151,33700.0
2015-05-11 14:35:00,34.91,34.92,34.87,34.9,22300.0,27.0073,27.0151,26.9764,26.9996,22300.0
2015-05-11 14:40:00,34.9,34.94,34.87,34.94,26900.0,26.9996,27.0305,26.9764,27.0305,26900.0
2015-05-11 14:45:00,34.95,34.96,34.92,34.92,33900.0,27.0383,27.046,27.0151,27.0151,33900.0
2015-05-11 14:50:00,34.93,34.94,34.88,34.88,41500.0,27.0228,27.0305,26.9841,26.9841,41500.0
2015-05-11 14:55:00,34.88,34.88,34.86,34.87,31800.0,26.9841,26.9841,26.9687,26.9764,31800.0
2015-05-11 15:00:00,34.87,34.87,34.79,34.84,50000.0,26.9764,26.9764,26.9145,26.9532,50000.0
2015-05-11 15:05:00,34.85,34.91,34.84,34.9,35800.0,26.9609,27.0073,26.9532,26.9996,35800.0
2015-05-11 15:10:00,34.89,34.93,34.89,34.92,33800.0,26.9919,27.0228,26.9919,27.0151,33800.0
2015-05-11 15:15:00,34.93,34.97,34.92,34.95,108100.0,27.0228,27.0538,27.0151,27.0383,108100.0
2015-05-11 15:20:00,34.95,34.98,34.93,34.94,224800.0,27.0383,27.0615,27.0228,27.0305,224800.0
2015-05-11 15:25:00,34.95,34.96,34.93,34.95,70900.0,27.0383,27.046,27.0228,27.0383,70900.0
2015-05-11 15:30:00,34.95,34.97,34.94,34.97,181000.0,27.0383,27.0538,27.0305,27.0538,181000.0
2015-05-11 15:35:00,34.96,34.99,34.96,34.98,49000.0,27.046,27.0692,27.046,27.0615,49000.0
2015-05-11 15:40:00,34.98,34.99,34.97,34.99,36700.0,27.0615,27.0692,27.0538,27.0692,36700.0
2015-05-11 15:45:00,34.98,34.99,34.95,34.96,128000.0,27.0615,27.0692,27.0383,27.046,128000.0
2015-05-11 15:50:00,34.97,35.0,34.95,34.97,211300.0,27.0538,27.077,27.0383,27.0538,211300.0
2015-05-11 15:55:00,34.97,34.98,34.92,34.96,395900.0,27.0538,27.0615,27.0151,27.046,395900.0
2015-05-12 09:30:00,34.75,34.98,34.69,34.98,90200.0,26.8836,27.0615,26.8371,27.0615,90200.0
2015-05-12 09:35:00,34.95,35.05,34.89,34.97,53300.0,27.0383,27.1156,26.9919,27.0538,53300.0
2015-05-12 09:40:00,34.96,35.0,34.92,34.92,126800.0,27.046,27.077,27.0151,27.0151,126800.0
2015-05-12 09:45:00,34.92,34.92,34.79,34.89,12700.0,27.0151,27.0151,26.9145,26.9919,12700.0
2015-05-12 09:50:00,34.87,34.89,34.73,34.76,37800.0,26.9764,26.9919,26.8681,26.8913,37800.0
2015-05-12 09:55:00,34.76,34.8,34.73,34.76,16200.0,26.8913,26.9222,26.8681,26.8913,16200.0
2015-05-12 10:00:00,34.74,34.78,34.67,34.72,36100.0,26.8758,26.9068,26.8217,26.8603,36100.0
2015-05-12 10:05:00,34.72,34.79,34.68,34.77,16600.0,26.8603,26.9145,26.8294,26.899,16600.0
2015-05-12 10:10:00,34.78,34.78,34.68,34.73,21500.0,26.9068,26.9068,26.8294,26.8681,21500.0
2015-05-12 10:15:00,34.73,34.78,34.68,34.69,27000.0,26.8681,26.9068,26.8294,26.8371,27000.0
2015-05-12 10:20:00,34.69,34.73,34.63,34.66,79200.0,26.8371,26.8681,26.7907,26.8139,79200.0
2015-05-12 10:25:00,34.66,34.72,34.66,34.66,20400.0,26.8139,26.8603,26.8139,26.8139,20400.0
2015-05-12 10:30:00,34.67,34.73,34.67,34.69,28800.0,26.8217,26.8681,26.8217,26.8371,28800.0
2015-05-12 10:35:00,34.69,34.82,34.68,34.82,23700.0,26.8371,26.9377,26.8294,26.9377,23700.0
2015-05-12 10:40:00,34.83,34.89,34.83,34.84,28600.0,26.9454,26.9919,26.9454,26.9532,28600.0
2015-05-12 10:45:00,34.85,34.94,34.84,34.89,81300.0,26.9609,27.0305,26.9532,26.9919,81300.0
2015-05-12 10:50:00,34.88,34.92,34.86,34.87,75500.0,26.9841,27.0151,26.9687,26.9764,75500.0
2015-05-12 10:55:00,34.87,34.88,34.82,34.82,50900.0,26.9764,26.9841,26.9377,26.9377,50900.0
2015-05-12 11:00:00,34.83,34.86,34.8,34.85,45400.0,26.9454,26.9687,26.9222,26.9609,45400.0
2015-05-12 11:05:00,34.85,34.9,34.84,34.89,43300.0,26.9609,26.9996,26.9532,26.9919,43300.0
2015-05-12 11:10:00,34.9,34.91,34.84,34.84,42000.0,26.9996,27.0073,26.9532,26.9532,42000.0
2015-05-12 11:15:00,34.85,34.87,34.84,34.85,26200.0,26.9609,26.9764,26.9532,26.9609,26200.0
2015-05-12 11:20:00,34.85,34.89,34.84,34.84,27300.0,26.9609,26.9919,26.9532,26.9532,27300.0
2015-05-12 11:25:00,34.85,34.88,34.83,34.85,112800.0,26.9609,26.9841,26.9454,26.9609,112800.0
2015-05-12 11:30:00,34.84,34.85,34.83,34.84,21700.0,26.9532,26.9609,26.9454,26.9532,21700.0
2015-05-12 11:35:00,34.85,34.85,34.8,34.8,18300.0,26.9609,26.9609,26.9222,26.9222,18300.0
2015-05-12 11:40:00,34.8,34.82,34.79,34.82,46100.0,26.9222,26.9377,26.9145,26.9377,46100.0
2015-05-12 11:45:00,34.82,34.85,34.78,34.85,34600.0,26.9377,26.9609,26.9068,26.9609,34600.0
2015-05-12 11:50:00,34.85,34.86,34.82,34.83,18300.0,26.9609,26.9687,26.9377,26.9454,18300.0
2015-05-12 11:55:00,34.84,34.85,34.78,34.78,25500.0,26.9532,26.9609,26.9068,26.9068,25500.0
2015-05-12 12:00:00,34.79,34.79,34.7,34.72,24400.0,26.9145,26.9145,26.8449,26.8603,24400.0
2015-05-12 12:05:00,34.72,34.72,34.65,34.66,40800.0,26.8603,26.8603,26.8062,26.8139,40800.0
2015-05-12 12:10:00,34.66,34.67,34.62,34.66,79300.0,26.8139,26.8217,26.783,26.8139,79300.0
2015-05-12 12:15:00,34.66,34.67,34.62,34.64,15700.0,26.8139,26.8217,26.783,26.7985,15700.0
2015-05-12 12:20:00,34.63,34.7,34.63,34.7,34100.0,26.7907,26.8449,26.7907,26.8449,34100.0
2015-05-12 12:25:00,34.7,34.7,34.67,34.69,28500.0,26.8449,26.8449,26.8217,26.8371,28500.0
2015-05-12 12:30:00,34.7,34.73,34.69,34.72,9500.0,26.8449,26.8681,26.8371,26.8603,9500.0
2015-05-12 12:35:00,34.72,34.73,34.67,34.68,111100.0,26.8603,26.8681,26.8217,26.8294,111100.0
2015-05-12 12:40:00,34.68,34.71,34.67,34.7,18800.0,26.8294,26.8526,26.8217,26.8449,18800.0
2015-05-12 12:45:00,34.7,34.71,34.64,34.66,223100.0,26.8449,26.8526,26.7985,26.8139,223100.0
2015-05-12 12:50:00,34.66,34.73,34.65,34.73,16900.0,26.8139,26.8681,26.8062,26.8681,16900.0
2015-05-12 12:55:00,34.73,34.74,34.72,34.73,14200.0,26.8681,26.8758,26.8603,26.8681,14200.0
2015-05-12 13:00:00,34.74,34.75,34.68,34.73,43300.0,26.8758,26.8836,26.8294,26.8681,43300.0
2015-05-12 13:05:00,34.73,34.73,34.69,34.71,38000.0,26.8681,26.8681,26.8371,26.8526,38000.0
2015-05-12 13:10:00,34.71,34.83,34.71,34.82,40100.0,26.8526,26.9454,26.8526,26.9377,40100.0
2015-05-12 13:15:00,34.82,34.86,34.82,34.85,39800.0,26.9377,26.9687,26.9377,26.9609,39800.0
2015-05-12 13:20:00,34.86,34.92,34.86,34.9,34300.0,26.9687,27.0151,26.9687,26.9996,34300.0
2015-05-12 13:25:00,34.91,34.94,34.87,34.88,30900.0,27.0073,27.0305,26.9764,26.9841,30900.0
2015-05-12 13:30:00,34.88,34.92,34.87,34.91,25400.0,26.9841,27.0151,26.9764,27.0073,25400.0
2015-05-12 13:35:00,34.91,34.95,34.9,34.95,24500.0,27.0073,27.0383,26.9996,27.0383,24500.0
2015-05-12 13:40:00,34.95,34.95,34.9,34.93,14500.0,27.0383,27.0383,26.9996,27.0228,14500.0
2015-05-12 13:45:00,34.93,34.95,34.93,34.93,13800.0,27.0228,27.0383,27.0228,27.0228,13800.0
2015-05-12 13:50:00,34.93,34.98,34.93,34.95,26200.0,27.0228,27.0615,27.0228,27.0383,26200.0
2015-05-12 13:55:00,34.94,34.97,34.93,34.94,24900.0,27.0305,27.0538,27.0228,27.0305,24900.0
2015-05-12 14:00:00,34.94,34.95,34.92,34.93,15400.0,27.0305,27.0383,27.0151,27.0228,15400.0
2015-05-12 14:05:00,34.93,34.93,34.85,34.86,35600.0,27.0228,27.0228,26.9609,26.9687,35600.0
2015-05-12 14:10:00,34.86,34.86,34.82,34.84,36700.0,26.9687,26.9687,26.9377,26.9532,36700.0
2015-05-12 14:15:00,34.85,34.86,34.83,34.86,6800.0,26.9609,26.9687,26.9454,26.9687,6800.0
2015-05-12 14:20:00,34.86,34.91,34.86,34.89,15200.0,26.9687,27.0073,26.9687,26.9919,15200.0
2015-05-12 14:25:00,34.9,34.94,34.89,34.94,18600.0,26.9996,27.0305,26.9919,27.0305,18600.0
2015-05-12 14:30:00,34.94,34.96,34.94,34.96,22200.0,27.0305,27.046,27.0305,27.046,22200.0
2015-05-12 14:35:00,34.96,35.01,34.96,35.0,24400.0,27.046,27.0847,27.046,27.077,24400.0
2015-05-12 14:40:00,35.01,35.02,34.95,34.97,26100.0,27.0847,27.0924,27.0383,27.0538,26100.0
2015-05-12 14:45:00,34.97,34.98,34.92,34.98,20900.0,27.0538,27.0615,27.0151,27.0615,20900.0
2015-05-12 14:50:00,34.99,35.01,34.96,34.98,36500.0,27.0692,27.0847,27.046,27.0615,36500.0
2015-05-12 14:55:00,34.98,34.99,34.88,34.92,31600.0,27.0615,27.0692,26.9841,27.0151,31600.0
2015-05-12 15:00:00,34.92,34.97,34.92,34.96,31500.0,27.0151,27.0538,27.0151,27.046,31500.0
2015-05-12 15:05:00,34.97,34.99,34.93,34.98,24600.0,27.0538,27.0692,27.0228,27.0615,24600.0
2015-05-12 15:10:00,34.98,35.0,34.97,34.98,54600.0,27.0615,27.077,27.0538,27.0615,54600.0
2015-05-12 15:15:00,34.97,34.99,34.93,34.94,34400.0,27.0538,27.0692,27.0228,27.0305,34400.0
2015-05-12 15:20:00,34.95,34.99,34.94,34.94,20300.0,27.0383,27.0692,27.0305,27.0305,20300.0
2015-05-12 15:25:00,34.94,34.97,34.93,34.94,25400.0,27.0305,27.0538,27.0228,27.0305,25400.0
2015-05-12 15:30:00,34.94,34.97,34.93,34.94,35900.0,27.0305,27.0538,27.0228,27.0305,35900.0
2015-05-12 15:35:00,34.93,34.95,34.91,34.92,26300.0,27.0228,27.0383,27.0073,27.0151,26300.0
2015-05-12 15:40:00,34.92,34.93,34.89,34.91,33500.0,27.0151,27.0228,26.9919,27.0073,33500.0
2015-05-12 15:45:00,34.91,34.94,34.91,34.93,48900.0,27.0073,27.0305,27.0073,27.0228,48900.0
2015-05-12 15:50:00,34.93,34.94,34.87,34.91,78000.0,27.0228,27.0305,26.9764,27.0073,78000.0
2015-05-12 15:55:00,34.91,34.91,34.86,34.87,80900.0,27.0073,27.0073,26.9687,26.9764,80900.0
2015-05-13 09:30:00,34.9,35.12,34.75,35.08,92800.0,26.9996,27.1698,26.8836,27.1389,92800.0
2015-05-13 09:35:00,35.08,35.14,35.01,35.09,52600.0,27.1389,27.1853,27.0847,27.1466,52600.0
2015-05-13 09:40:00,35.12,35.22,35.1,35.15,34200.0,27.1698,27.2472,27.1543,27.193,34200.0
2015-05-13 09:45:00,35.15,35.18,35.1,35.16,63700.0,27.193,27.2162,27.1543,27.2007,63700.0
2015-05-13 09:50:00,35.18,35.25,35.17,35.23,110700.0,27.2162,27.2704,27.2085,27.2549,110700.0
2015-05-13 09:55:00,35.25,35.25,35.21,35.23,69800.0,27.2704,27.2704,27.2394,27.2549,69800.0
2015-05-13 10:00:00,35.23,35.35,35.22,35.35,170400.0,27.2549,27.3477,27.2472,27.3477,170400.0
2015-05-13 10:05:00,35.34,35.35,35.31,35.34,98700.0,27.34,27.3477,27.3168,27.34,98700.0
2015-05-13 10:10:00,35.34,35.38,35.31,35.37,156200.0,27.34,27.3709,27.3168,27.3632,156200.0
2015-05-13 10:15:00,35.37,35.37,35.29,35.29,75600.0,27.3632,27.3632,27.3013,27.3013,75600.0
2015-05-13 10:20:00,35.3,35.33,35.28,35.28,46000.0,27.3091,27.3323,27.2936,27.2936,46000.0
2015-05-13 10:25:00,35.28,35.28,35.22,35.23,59000.0,27.2936,27.2936,27.2472,27.2549,59000.0
2015-05-13 10:30:00,35.24,35.25,35.14,35.15,33900.0,27.2626,27.2704,27.1853,27.193,33900.0
2015-05-13 10:35:00,35.15,35.18,35.13,35.14,30600.0,27.193,27.2162,27.1775,27.1853,30600.0
2015-05-13 10:40:00,35.14,35.14,35.04,35.05,50900.0,27.1853,27.1853,27.1079,27.1156,50900.0
2015-05-13 10:45:00,35.04,35.04,34.95,34.99,64700.0,27.1079,27.1079,27.0383,27.0692,64700.0
2015-05-13 10:50:00,34.98,35.05,34.96,35.05,24600.0,27.0615,27.1156,27.046,27.1156,24600.0
2015-05-13 10:55:00,35.04,35.04,34.94,34.94,14500.0,27.1079,27.1079,27.0305,27.0305,14500.0
2015-05-13 11:00:00,34.94,34.94,34.89,34.91,64500.0,27.0305,27.0305,26.9919,27.0073,64500.0
2015-05-13 11:05:00,34.91,34.93,34.89,34.89,29600.0,27.0073,27.0228,26.9919,26.9919,29600.0
2015-05-13 11:10:00,34.89,34.92,34.87,34.89,34500.0,26.9919,27.0151,26.9764,26.9919,34500.0
2015-05-13 11:15:00,34.9,34.94,34.89,34.94,39600.0,26.9996,27.0305,26.9919,27.0305,39600.0
2015-05-13 11:20:00,34.93,34.97,34.9,34.97,18900.0,27.0228,27.0538,26.9996,27.0538,18900.0
2015-05-13 11:25:00,34.97,35.0,34.96,35.0,29100.0,27.0538,27.077,27.046,27.077,29100.0
2015-05-13 11:30:00,34.99,35.04,34.96,35.03,85700.0,27.0692,27.1079,27.046,27.1002,85700.0
2015-05-13 11:35:00,35.03,35.07,35.02,35.03,53200.0,27.1002,27.1311,27.0924,27.1002,53200.0
2015-05-13 11:40:00,35.04,35.11,35.03,35.1,34000.0,27.1079,27.1621,27.1002,27.1543,34000.0
2015-05-13 11:45:00,35.09,35.18,35.06,35.18,73200.0,27.1466,27.2162,27.1234,27.2162,73200.0
2015-05-13 11:50:00,35.18,35.18,35.14,35.16,33300.0,27.2162,27.2162,27.1853,27.2007,33300.0
2015-05-13 11:55:00,35.16,35.17,35.12,35.13,41800.0,27.2007,27.2085,27.1698,27.1775,41800.0
2015-05-13 12:00:00,35.13,35.18,35.12,35.18,51800.0,27.1775,27.2162,27.1698,27.2162,51800.0
2015-05-13 12:05:00,35.18,35.19,35.16,35.17,34900.0,27.2162,27.224,27.2007,27.2085,34900.0
2015-05-13 12:10:00,35.16,35.18,35.13,35.17,22600.0,27.2007,27.2162,27.1775,27.2085,22600.0
2015-05-13 12:15:00,35.18,35.19,35.12,35.14,35200.0,27.2162,27.224,27.1698,27.1853,35200.0
2015-05-13 12:20:00,35.15,35.16,35.11,35.11,19300.0,27.193,27.2007,27.1621,27.1621,19300.0
2015-05-13 12:25:00,35.12,35.12,35.06,35.06,29400.0,27.1698,27.1698,27.1234,27.1234,29400.0
2015-05-13 12:30:00,35.05,35.1,35.04,35.1,16700.0,27.1156,27.1543,27.1079,27.1543,16700.0
2015-05-13 12:35:00,35.11,35.14,35.1,35.14,21100.0,27.1621,27.1853,27.1543,27.1853,21100.0
2015-05-13 12:40:00,35.14,35.17,35.14,35.15,6900.0,27.1853,27.2085,27.1853,27.193,6900.0
2015-05-13 12:45:00,35.16,35.18,35.15,35.18,15400.0,27.2007,27.2162,27.193,27.2162,15400.0
2015-05-13 12:50:00,35.18,35.19,35.16,35.18,9300.0,27.2162,27.224,27.2007,27.2162,9300.0
2015-05-13 12:55:00,35.18,35.18,35.15,35.15,29400.0,27.2162,27.2162,27.193,27.193,29400.0
2015-05-13 13:00:00,35.16,35.17,35.14,35.14,91700.0,27.2007,27.2085,27.1853,27.1853,91700.0
2015-05-13 13:05:00,35.13,35.14,35.12,35.13,10400.0,27.1775,27.1853,27.1698,27.1775,10400.0
2015-05-13 13:10:00,35.12,35.13,35.08,35.11,186200.0,27.1698,27.1775,27.1389,27.1621,186200.0
2015-05-13 13:15:00,35.1,35.13,35.08,35.1,34500.0,27.1543,27.1775,27.1389,27.1543,34500.0
2015-05-13 13:20:00,35.11,35.12,35.07,35.12,88600.0,27.1621,27.1698,27.1311,27.1698,88600.0
2015-05-13 13:25:00,35.12,35.19,35.11,35.19,172500.0,27.1698,27.224,27.1621,27.224,172500.0
2015-05-13 13:30:00,35.19,35.23,35.19,35.21,62000.0,27.224,27.2549,27.224,27.2394,62000.0
2015-05-13 13:35:00,35.22,35.28,35.21,35.25,35700.0,27.2472,27.2936,27.2394,27.2704,35700.0
2015-05-13 13:40:00,35.25,35.31,35.24,35.31,29500.0,27.2704,27.3168,27.2626,27.3168,29500.0
2015-05-13 13:45:00,35.31,35.33,35.29,35.31,33300.0,27.3168,27.3323,27.3013,27.3168,33300.0
2015-05-13 13:50:00,35.3,35.31,35.28,35.31,42700.0,27.3091,27.3168,27.2936,27.3168,42700.0
2015-05-13 13:55:00,35.3,35.33,35.29,35.33,26900.0,27.3091,27.3323,27.3013,27.3323,26900.0
2015-05-13 14:00:00,35.33,35.34,35.28,35.33,34100.0,27.3323,27.34,27.2936,27.3323,34100.0
2015-05-13 14:05:00,35.32,35.33,35.28,35.28,20300.0,27.3245,27.3323,27.2936,27.2936,20300.0
2015-05-13 14:10:00,35.29,35.29,35.25,35.29,20700.0,27.3013,27.3013,27.2704,27.3013,20700.0
2015-05-13 14:15:00,35.29,35.3,35.24,35.26,18900.0,27.3013,27.3091,27.2626,27.2781,18900.0
2015-05-13 14:20:00,35.26,35.26,35.23,35.25,17900.0,27.2781,27.2781,27.2549,27.2704,17900.0
2015-05-13 14:25:00,35.25,35.29,35.24,35.28,21000.0,27.2704,27.3013,27.2626,27.2936,21000.0
2015-05-13 14:30:00,35.28,35.28,35.24,35.24,24300.0,27.2936,27.2936,27.2626,27.2626,24300.0
2015-05-13 14:35:00,35.24,35.26,35.23,35.26,15200.0,27.2626,27.2781,27.2549,27.2781,15200.0
2015-05-13 14:40:00,35.26,35.32,35.25,35.32,14100.0,27.2781,27.3245,27.2704,27.3245,14100.0
2015-05-13 14:45:00,35.31,35.36,35.3,35.34,31300.0,27.3168,27.3555,27.3091,27.34,31300.0
2015-05-13 14:50:00,35.34,35.34,35.28,35.3,15300.0,27.34,27.34,27.2936,27.3091,15300.0
2015-05-13 14:55:00,35.29,35.33,35.28,35.33,20000.0,27.3013,27.3323,27.2936,27.3323,20000.0
2015-05-13 15:00:00,35.32,35.34,35.3,35.33,35800.0,27.3245,27.34,27.3091,27.3323,35800.0
2015-05-13 15:05:00,35.33,35.33,35.3,35.32,53100.0,27.3323,27.3323,27.3091,27.3245,53100.0
2015-05-13 15:10:00,35.32,35.32,35.27,35.28,25500.0,27.3245,27.3245,27.2858,27.2936,25500.0
2015-05-13 15:15:00,35.29,35.31,35.27,35.3,28500.0,27.3013,27.3168,27.2858,27.3091,28500.0
2015-05-13 15:20:00,35.3,35.31,35.26,35.3,38400.0,27.3091,27.3168,27.2781,27.3091,38400.0
2015-05-13 15:25:00,35.31,35.33,35.26,35.27,46100.0,27.3168,27.3323,27.2781,27.2858,46100.0
2015-05-13 15:30:00,35.27,35.28,35.24,35.25,64300.0,27.2858,27.2936,27.2626,27.2704,64300.0
2015-05-13 15:35:00,35.26,35.26,35.22,35.24,60100.0,27.2781,27.2781,27.2472,27.2626,60100.0
2015-05-13 15:40:00,35.25,35.3,35.24,35.28,76300.0,27.2704,27.3091,27.2626,27.2936,76300.0
2015-05-13 15:45:00,35.29,35.31,35.28,35.29,68100.0,27.3013,27.3168,27.2936,27.3013,68100.0
2015-05-13 15:50:00,35.3,35.31,35.26,35.3,154600.0,27.3091,27.3168,27.2781,27.3091,154600.0
2015-05-13 15:55:00,35.31,35.32,35.28,35.3,181500.0,27.3168,27.3245,27.2936,27.3091,181500.0
2015-05-14 09:30:00,35.63,35.8,35.51,35.7,61800.0,27.5643,27.6959,27.4715,27.6185,61800.0
2015-05-14 09:35:00,35.72,35.89,35.72,35.8,86700.0,27.634,27.7655,27.634,27.6959,86700.0
2015-05-14 09:40:00,35.73,35.79,35.65,35.66,25600.0,27.6417,27.6881,27.5798,27.5876,25600.0
2015-05-14 09:45:00,35.66,35.82,35.65,35.81,33600.0,27.5876,27.7113,27.5798,27.7036,33600.0
2015-05-14 09:50:00,35.8,35.8,35.68,35.75,31400.0,27.6959,27.6959,27.603,27.6572,31400.0
2015-05-14 09:55:00,35.76,35.77,35.63,35.64,35900.0,27.6649,27.6727,27.5643,27.5721,35900.0
2015-05-14 10:00:00,35.65,35.71,35.57,35.66,61900.0,27.5798,27.6262,27.5179,27.5876,61900.0
2015-05-14 10:05:00,35.66,35.7,35.62,35.7,50100.0,27.5876,27.6185,27.5566,27.6185,50100.0
2015-05-14 10:10:00,35.72,35.73,35.67,35.68,46300.0,27.634,27.6417,27.5953,27.603,46300.0
2015-05-14 10:15:00,35.68,35.71,35.66,35.7,41600.0,27.603,27.6262,27.5876,27.6185,41600.0
2015-05-14 10:20:00,35.7,35.71,35.66,35.67,38200.0,27.6185,27.6262,27.5876,27.5953,38200.0
2015-05-14 10:25:00,35.67,35.69,35.63,35.65,77600.0,27.5953,27.6108,27.5643,27.5798,77600.0
2015-05-14 10:30:00,35.65,35.65,35.6,35.63,43900.0,27.5798,27.5798,27.5411,27.5643,43900.0
2015-05-14 10:35:00,35.62,35.62,35.54,35.58,26500.0,27.5566,27.5566,27.4947,27.5257,26500.0
2015-05-14 10:40:00,35.59,35.6,35.57,35.59,22700.0,27.5334,27.5411,27.5179,27.5334,22700.0
2015-05-14 10:45:00,35.59,35.6,35.56,35.57,11200.0,27.5334,27.5411,27.5102,27.5179,11200.0
2015-05-14 10:50:00,35.57,35.64,35.56,35.62,104800.0,27.5179,27.5721,27.5102,27.5566,104800.0
2015-05-14 10:55:00,35.62,35.63,35.59,35.62,48100.0,27.5566,27.5643,27.5334,27.5566,48100.0
2015-05-14 11:00:00,35.62,35.66,35.62,35.64,67200.0,27.5566,27.5876,27.5566,27.5721,67200.0
2015-05-14 11:05:00,35.65,35.65,35.62,35.63,36500.0,27.5798,27.5798,27.5566,27.5643,36500.0
2015-05-14 11:10:00,35.63,35.64,35.58,35.58,46200.0,27.5643,27.5721,27.5257,27.5257,46200.0
2015-05-14 11:15:00,35.59,35.59,35.56,35.58,16700.0,27.5334,27.5334,27.5102,27.5257,16700.0
2015-05-14 11:20:00,35.58,35.62,35.56,35.62,44200.0,27.5257,27.5566,27.5102,27.5566,44200.0
2015-05-14 11:25:00,35.62,35.67,35.61,35.66,39100.0,27.5566,27.5953,27.5489,27.5876,39100.0
2015-05-14 11:30:00,35.66,35.69,35.64,35.68,22400.0,27.5876,27.6108,27.5721,27.603,22400.0
2015-05-14 11:35:00,35.68,35.68,35.63,35.64,11800.0,27.603,27.603,27.5643,27.5721,11800.0
2015-05-14 11:40:00,35.64,35.66,35.62,35.62,65500.0,27.5721,27.5876,27.5566,27.5566,65500.0
2015-05-14 11:45:00,35.64,35.68,35.63,35.67,23500.0,27.5721,27.603,27.5643,27.5953,23500.0
2015-05-14 11:50:00,35.68,35.74,35.67,35.73,21900.0,27.603,27.6494,27.5953,27.6417,21900.0
2015-05-14 11:55:00,35.73,35.77,35.72,35.75,21600.0,27.6417,27.6727,27.634,27.6572,21600.0
2015-05-14 12:00:00,35.75,35.8,35.75,35.8,26500.0,27.6572,27.6959,27.6572,27.6959,26500.0
2015-05-14 12:05:00,35.79,35.8,35.71,35.71,19700.0,27.6881,27.6959,27.6262,27.6262,19700.0
2015-05-14 12:10:00,35.71,35.8,35.71,35.79,29200.0,27.6262,27.6959,27.6262,27.6881,29200.0
2015-05-14 12:15:00,35.78,35.86,35.78,35.85,24400.0,27.6804,27.7423,27.6804,27.7345,24400.0
2015-05-14 12:20:00,35.86,35.94,35.85,35.94,48300.0,27.7423,27.8042,27.7345,27.8042,48300.0
2015-05-14 12:25:00,35.94,35.95,35.86,35.86,15000.0,27.8042,27.8119,27.7423,27.7423,15000.0
2015-05-14 12:30:00,35.87,35.94,35.86,35.91,21400.0,27.75,27.8042,27.7423,27.781,21400.0
2015-05-14 12:35:00,35.9,35.92,35.87,35.89,17700.0,27.7732,27.7887,27.75,27.7655,17700.0
2015-05-14 12:40:00,35.89,35.89,35.84,35.88,10100.0,27.7655,27.7655,27.7268,27.7578,10100.0
2015-05-14 12:45:00,35.89,35.89,35.83,35.85,25600.0,27.7655,27.7655,27.7191,27.7345,25600.0
2015-05-14 12:50:00,35.85,35.86,35.84,35.85,5100.0,27.7345,27.7423,27.7268,27.7345,5100.0
2015-05-14 12:55:00,35.86,35.91,35.85,35.9,16000.0,27.7423,27.781,27.7345,27.7732,16000.0
2015-05-14 13:00:00,35.9,35.94,35.9,35.94,41100.0,27.7732,27.8042,27.7732,27.8042,41100.0
2015-05-14 13:05:00,35.93,35.95,35.92,35.95,13700.0,27.7964,27.8119,27.7887,27.8119,13700.0
2015-05-14 13:10:00,35.95,35.96,35.93,35.94,16700.0,27.8119,27.8196,27.7964,27.8042,16700.0
2015-05-14 13:15:00,35.94,35.95,35.93,35.94,19100.0,27.8042,27.8119,27.7964,27.8042,19100.0
2015-05-14 13:20:00,35.95,35.99,35.94,35.98,24800.0,27.8119,27.8429,27.8042,27.8351,24800.0
2015-05-14 13:25:00,35.99,35.99,35.95,35.98,16300.0,27.8429,27.8429,27.8119,27.8351,16300.0
2015-05-14 13:30:00,35.99,36.0,35.97,35.97,15100.0,27.8429,27.8506,27.8274,27.8274,15100.0
2015-05-14 13:35:00,35.97,36.02,35.96,36.01,38600.0,27.8274,27.8661,27.8196,27.8583,38600.0
2015-05-14 13:40:00,36.01,36.01,35.98,35.99,8600.0,27.8583,27.8583,27.8351,27.8429,8600.0
2015-05-14 13:45:00,35.99,36.01,35.99,36.0,12900.0,27.8429,27.8583,27.8429,27.8506,12900.0
2015-05-14 13:50:00,36.01,36.03,36.0,36.03,18700.0,27.8583,27.8738,27.8506,27.8738,18700.0
2015-05-14 13:55:00,36.03,36.04,35.98,35.98,26300.0,27.8738,27.8815,27.8351,27.8351,26300.0
2015-05-14 14:00:00,35.99,36.02,35.96,35.96,28000.0,27.8429,27.8661,27.8196,27.8196,28000.0
2015-05-14 14:05:00,35.96,36.0,35.96,36.0,14200.0,27.8196,27.8506,27.8196,27.8506,14200.0
2015-05-14 14:10:00,35.99,36.0,35.94,35.98,21700.0,27.8429,27.8506,27.8042,27.8351,21700.0
2015-05-14 14:15:00,35.98,36.03,35.96,36.03,10000.0,27.8351,27.8738,27.8196,27.8738,10000.0
2015-05-14 14:20:00,36.02,36.05,36.01,36.04,20000.0,27.8661,27.8893,27.8583,27.8815,20000.0
2015-05-14 14:25:00,36.03,36.04,36.03,36.04,6400.0,27.8738,27.8815,27.8738,27.8815,6400.0
2015-05-14 14:30:00,36.04,36.06,36.0,36.0,29000.0,27.8815,27.897,27.8506,27.8506,29000.0
2015-05-14 14:35:00,36.01,36.01,35.95,35.96,23600.0,27.8583,27.8583,27.8119,27.8196,23600.0
2015-05-14 14:40:00,35.95,35.98,35.94,35.98,19700.0,27.8119,27.8351,27.8042,27.8351,19700.0
2015-05-14 14:45:00,35.98,36.0,35.97,35.98,12200.0,27.8351,27.8506,27.8274,27.8351,12200.0
2015-05-14 14:50:00,35.98,35.99,35.96,35.97,12500.0,27.8351,27.8429,27.8196,27.8274,12500.0
2015-05-14 14:55:00,35.97,35.98,35.94,35.96,29600.0,27.8274,27.8351,27.8042,27.8196,29600.0
2015-05-14 15:00:00,35.97,35.99,35.96,35.97,12400.0,27.8274,27.8429,27.8196,27.8274,12400.0
2015-05-14 15:05:00,35.97,35.99,35.95,35.99,28000.0,27.8274,27.8429,27.8119,27.8429,28000.0
2015-05-14 15:10:00,35.98,36.01,35.98,36.0,10900.0,27.8351,27.8583,27.8351,27.8506,10900.0
2015-05-14 15:15:00,36.0,36.01,35.99,35.99,19100.0,27.8506,27.8583,27.8429,27.8429,19100.0
2015-05-14 15:20:00,35.99,36.0,35.98,35.98,31800.0,27.8429,27.8506,27.8351,27.8351,31800.0
2015-05-14 15:25:00,35.98,35.98,35.94,35.97,54100.0,27.8351,27.8351,27.8042,27.8274,54100.0
2015-05-14 15:30:00,35.97,35.98,35.94,35.94,39900.0,27.8274,27.8351,27.8042,27.8042,39900.0
2015-05-14 15:35:00,35.94,35.95,35.92,35.93,39000.0,27.8042,27.8119,27.7887,27.7964,39000.0
2015-05-14 15:40:00,35.92,35.93,35.91,35.91,22500.0,27.7887,27.7964,27.781,27.781,22500.0
2015-05-14 15:45:00,35.91,35.98,35.91,35.98,59400.0,27.781,27.8351,27.781,27.8351,59400.0
2015-05-14 15:50:00,35.98,35.99,35.94,35.95,80800.0,27.8351,27.8429,27.8042,27.8119,80800.0
2015-05-14 15:55:00,35.95,35.99,35.95,35.97,122500.0,27.8119,27.8429,27.8119,27.8274,122500.0
2015-05-15 09:30:00,36.0,36.1,35.88,35.88,145700.0,27.8506,27.928,27.7578,27.7578,145700.0
2015-05-15 09:35:00,35.9,35.98,35.9,35.96,12700.0,27.7732,27.8351,27.7732,27.8196,12700.0
2015-05-15 09:40:00,35.96,35.96,35.78,35.8,27700.0,27.8196,27.8196,27.6804,27.6959,27700.0
2015-05-15 09:45:00,35.8,35.84,35.79,35.81,27000.0,27.6959,27.7268,27.6881,27.7036,27000.0
2015-05-15 09:50:00,35.8,35.8,35.71,35.71,18200.0,27.6959,27.6959,27.6262,27.6262,18200.0
2015-05-15 09:55:00,35.72,35.76,35.71,35.72,19700.0,27.634,27.6649,27.6262,27.634,19700.0
2015-05-15 10:00:00,35.7,35.74,35.64,35.64,47800.0,27.6185,27.6494,27.5721,27.5721,47800.0
2015-05-15 10:05:00,35.66,35.67,35.63,35.66,47700.0,27.5876,27.5953,27.5643,27.5876,47700.0
2015-05-15 10:10:00,35.66,35.67,35.54,35.54,84400.0,27.5876,27.5953,27.4947,27.4947,84400.0
2015-05-15 10:15:00,35.54,35.55,35.47,35.5,54400.0,27.4947,27.5025,27.4406,27.4638,54400.0
2015-05-15 10:20:00,35.5,35.5,35.43,35.5,38200.0,27.4638,27.4638,27.4096,27.4638,38200.0
2015-05-15 10:25:00,35.5,35.51,35.47,35.47,36100.0,27.4638,27.4715,27.4406,27.4406,36100.0
2015-05-15 10:30:00,35.48,35.49,35.42,35.42,72500.0,27.4483,27.456,27.4019,27.4019,72500.0
2015-05-15 10:35:00,35.43,35.49,35.42,35.49,20600.0,27.4096,27.456,27.4019,27.456,20600.0
2015-05-15 10:40:00,35.49,35.57,35.49,35.52,28800.0,27.456,27.5179,27.456,27.4793,28800.0
2015-05-15 10:45:00,35.51,35.52,35.46,35.48,35800.0,27.4715,27.4793,27.4328,27.4483,35800.0
2015-05-15 10:50:00,35.49,35.5,35.48,35.5,39500.0,27.456,27.4638,27.4483,27.4638,39500.0
2015-05-15 10:55:00,35.5,35.55,35.49,35.54,87300.0,27.4638,27.5025,27.456,27.4947,87300.0
2015-05-15 11:00:00,35.54,35.55,35.5,35.55,30800.0,27.4947,27.5025,27.4638,27.5025,30800.0
2015-05-15 11:05:00,35.55,35.6,35.55,35.6,47700.0,27.5025,27.5411,27.5025,27.5411,47700.0
2015-05-15 11:10:00,35.6,35.62,35.57,35.58,14800.0,27.5411,27.5566,27.5179,27.5257,14800.0
2015-05-15 11:15:00,35.58,35.59,35.52,35.52,15500.0,27.5257,27.5334,27.4793,27.4793,15500.0
2015-05-15 11:20:00,35.52,35.54,35.51,35.54,12400.0,27.4793,27.4947,27.4715,27.4947,12400.0
2015-05-15 11:25:00,35.53,35.53,35.49,35.5,21200.0,27.487,27.487,27.456,27.4638,21200.0
2015-05-15 11:30:00,35.49,35.52,35.48,35.5,12400.0,27.456,27.4793,27.4483,27.4638,12400.0
2015-05-15 11:35:00,35.5,35.52,35.49,35.5,4200.0,27.4638,27.4793,27.456,27.4638,4200.0
2015-05-15 11:40:00,35.5,35.52,35.48,35.52,12500.0,27.4638,27.4793,27.4483,27.4793,12500.0
2015-05-15 11:45:00,35.52,35.52,35.49,35.49,10400.0,27.4793,27.4793,27.456,27.456,10400.0
2015-05-15 11:50:00,35.49,35.52,35.47,35.51,18200.0,27.456,27.4793,27.4406,27.4715,18200.0
2015-05-15 11:55:00,35.51,35.52,35.49,35.51,18100.0,27.4715,27.4793,27.456,27.4715,18100.0
2015-05-15 12:00:00,35.52,35.52,35.49,35.49,14500.0,27.4793,27.4793,27.456,27.456,14500.0
2015-05-15 12:05:00,35.5,35.52,35.49,35.51,188000.0,27.4638,27.4793,27.456,27.4715,188000.0
2015-05-15 12:10:00,35.5,35.52,35.5,35.52,71000.0,27.4638,27.4793,27.4638,27.4793,71000.0
2015-05-15 12:15:00,35.51,35.52,35.49,35.5,13500.0,27.4715,27.4793,27.456,27.4638,13500.0
2015-05-15 12:20:00,35.49,35.56,35.49,35.55,54200.0,27.456,27.5102,27.456,27.5025,54200.0
2015-05-15 12:25:00,35.55,35.56,35.54,35.55,11400.0,27.5025,27.5102,27.4947,27.5025,11400.0
2015-05-15 12:30:00,35.55,35.55,35.49,35.51,47600.0,27.5025,27.5025,27.456,27.4715,47600.0
2015-05-15 12:35:00,35.5,35.51,35.48,35.5,209900.0,27.4638,27.4715,27.4483,27.4638,209900.0
2015-05-15 12:40:00,35.49,35.51,35.48,35.51,30400.0,27.456,27.4715,27.4483,27.4715,30400.0
2015-05-15 12:45:00,35.51,35.56,35.5,35.52,22200.0,27.4715,27.5102,27.4638,27.4793,22200.0
2015-05-15 12:50:00,35.52,35.57,35.52,35.55,36900.0,27.4793,27.5179,27.4793,27.5025,36900.0
2015-05-15 12:55:00,35.56,35.57,35.52,35.56,61700.0,27.5102,27.5179,27.4793,27.5102,61700.0
2015-05-15 13:00:00,35.55,35.57,35.54,35.54,15900.0,27.5025,27.5179,27.4947,27.4947,15900.0
2015-05-15 13:05:00,35.55,35.55,35.52,35.53,52900.0,27.5025,27.5025,27.4793,27.487,52900.0
2015-05-15 13:10:00,35.53,35.54,35.51,35.52,9500.0,27.487,27.4947,27.4715,27.4793,9500.0
2015-05-15 13:15:00,35.52,35.52,35.5,35.52,12700.0,27.4793,27.4793,27.4638,27.4793,12700.0
2015-05-15 13:20:00,35.51,35.54,35.5,35.5,12900.0,27.4715,27.4947,27.4638,27.4638,12900.0
2015-05-15 13:25:00,35.51,35.53,35.5,35.53,33900.0,27.4715,27.487,27.4638,27.487,33900.0
2015-05-15 13:30:00,35.52,35.53,35.52,35.52,3300.0,27.4793,27.487,27.4793,27.4793,3300.0
2015-05-15 13:35:00,35.52,35.53,35.49,35.5,14100.0,27.4793,27.487,27.456,27.4638,14100.0
2015-05-15 13:40:00,35.5,35.51,35.49,35.51,15700.0,27.4638,27.4715,27.456,27.4715,15700.0
2015-05-15 13:45:00,35.51,35.53,35.5,35.51,13000.0,27.4715,27.487,27.4638,27.4715,13000.0
2015-05-15 13:50:00,35.52,35.57,35.51,35.57,4900.0,27.4793,27.5179,27.4715,27.5179,4900.0
2015-05-15 13:55:00,35.57,35.57,35.53,35.54,14500.0,27.5179,27.5179,27.487,27.4947,14500.0
2015-05-15 14:00:00,35.54,35.55,35.54,35.55,4100.0,27.4947,27.5025,27.4947,27.5025,4100.0
2015-05-15 14:05:00,35.54,35.54,35.51,35.51,41100.0,27.4947,27.4947,27.4715,27.4715,41100.0
2015-05-15 14:10:00,35.52,35.52,35.49,35.51,98200.0,27.4793,27.4793,27.456,27.4715,98200.0
2015-05-15 14:15:00,35.51,35.56,35.47,35.56,27400.0,27.4715,27.5102,27.4406,27.5102,27400.0
2015-05-15 14:20:00,35.55,35.56,35.53,35.55,8600.0,27.5025,27.5102,27.487,27.5025,8600.0
2015-05-15 14:25:00,35.56,35.58,35.56,35.56,11600.0,27.5102,27.5257,27.5102,27.5102,11600.0
2015-05-15 14:30:00,35.56,35.56,35.54,35.55,29800.0,27.5102,27.5102,27.4947,27.5025,29800.0
2015-05-15 14:35:00,35.54,35.59,35.54,35.59,10600.0,27.4947,27.5334,27.4947,27.5334,10600.0
2015-05-15 14:40:00,35.59,35.61,35.58,35.6,8900.0,27.5334,27.5489,27.5257,27.5411,8900.0
2015-05-15 14:45:00,35.6,35.61,35.58,35.6,5100.0,27.5411,27.5489,27.5257,27.5411,5100.0
2015-05-15 14:50:00,35.6,35.61,35.6,35.61,5000.0,27.5411,27.5489,27.5411,27.5489,5000.0
2015-05-15 14:55:00,35.61,35.65,35.6,35.62,19200.0,27.5489,27.5798,27.5411,27.5566,19200.0
2015-05-15 15:00:00,35.62,35.65,35.62,35.65,7900.0,27.5566,27.5798,27.5566,27.5798,7900.0
2015-05-15 15:05:00,35.64,35.65,35.59,35.59,22300.0,27.5721,27.5798,27.5334,27.5334,22300.0
2015-05-15 15:10:00,35.6,35.6,35.56,35.57,76800.0,27.5411,27.5411,27.5102,27.5179,76800.0
2015-05-15 15:15:00,35.57,35.57,35.56,35.57,19700.0,27.5179,27.5179,27.5102,27.5179,19700.0
2015-05-15 15:20:00,35.57,35.58,35.55,35.55,139400.0,27.5179,27.5257,27.5025,27.5025,139400.0
2015-05-15 15:25:00,35.55,35.55,35.53,35.54,132000.0,27.5025,27.5025,27.487,27.4947,132000.0
2015-05-15 15:30:00,35.54,35.55,35.53,35.54,42700.0,27.4947,27.5025,27.487,27.4947,42700.0
2015-05-15 15:35:00,35.54,35.54,35.49,35.49,58700.0,27.4947,27.4947,27.456,27.456,58700.0
2015-05-15 15:40:00,35.49,35.51,35.49,35.5,182200.0,27.456,27.4715,27.456,27.4638,182200.0
2015-05-15 15:45:00,35.5,35.5,35.44,35.45,128400.0,27.4638,27.4638,27.4174,27.4251,128400.0
2015-05-15 15:50:00,35.45,35.46,35.43,35.44,154500.0,27.4251,27.4328,27.4096,27.4174,154500.0
2015-05-15 15:55:00,35.43,35.45,35.39,35.4,267300.0,27.4096,27.4251,27.3787,27.3864,267300.0
2015-05-18 09:30:00,35.37,35.48,35.26,35.32,50300.0,27.3632,27.4483,27.2781,27.3245,50300.0
2015-05-18 09:35:00,35.32,35.34,35.25,35.28,97700.0,27.3245,27.34,27.2704,27.2936,97700.0
2015-05-18 09:40:00,35.26,35.3,35.09,35.14,47000.0,27.2781,27.3091,27.1466,27.1853,47000.0
2015-05-18 09:45:00,35.15,35.15,35.06,35.09,45100.0,27.193,27.193,27.1234,27.1466,45100.0
2015-05-18 09:50:00,35.09,35.1,35.06,35.06,87500.0,27.1466,27.1543,27.1234,27.1234,87500.0
2015-05-18 09:55:00,35.07,35.07,34.97,34.97,59600.0,27.1311,27.1311,27.0538,27.0538,59600.0
2015-05-18 10:00:00,34.98,35.06,34.96,35.01,52800.0,27.0615,27.1234,27.046,27.0847,52800.0
2015-05-18 10:05:00,35.01,35.05,35.0,35.04,33300.0,27.0847,27.1156,27.077,27.1079,33300.0
2015-05-18 10:10:00,35.05,35.06,35.01,35.05,37500.0,27.1156,27.1234,27.0847,27.1156,37500.0
2015-05-18 10:15:00,35.05,35.05,34.99,35.05,37900.0,27.1156,27.1156,27.0692,27.1156,37900.0
2015-05-18 10:20:00,35.04,35.05,35.03,35.04,41200.0,27.1079,27.1156,27.1002,27.1079,41200.0
2015-05-18 10:25:00,35.05,35.05,34.97,34.98,62200.0,27.1156,27.1156,27.0538,27.0615,62200.0
2015-05-18 10:30:00,34.98,35.01,34.98,35.0,93400.0,27.0615,27.0847,27.0615,27.077,93400.0
2015-05-18 10:35:00,35.0,35.09,34.99,35.05,73000.0,27.077,27.1466,27.0692,27.1156,73000.0
2015-05-18 10:40:00,35.05,35.13,35.03,35.03,93600.0,27.1156,27.1775,27.1002,27.1002,93600.0
2015-05-18 10:45:00,35.04,35.05,34.99,34.99,94100.0,27.1079,27.1156,27.0692,27.0692,94100.0
2015-05-18 10:50:00,34.98,35.05,34.98,35.04,30100.0,27.0615,27.1156,27.0615,27.1079,30100.0
2015-05-18 10:55:00,35.05,35.05,35.0,35.01,30500.0,27.1156,27.1156,27.077,27.0847,30500.0
2015-05-18 11:00:00,35.01,35.02,34.97,35.02,65900.0,27.0847,27.0924,27.0538,27.0924,65900.0
2015-05-18 11:05:00,35.02,35.04,34.99,35.04,34100.0,27.0924,27.1079,27.0692,27.1079,34100.0
2015-05-18 11:10:00,35.04,35.06,35.0,35.06,47200.0,27.1079,27.1234,27.077,27.1234,47200.0
2015-05-18 11:15:00,35.06,35.06,35.01,35.05,32800.0,27.1234,27.1234,27.0847,27.1156,32800.0
2015-05-18 11:20:00,35.04,35.05,35.02,35.02,65000.0,27.1079,27.1156,27.0924,27.0924,65000.0
2015-05-18 11:25:00,35.02,35.05,34.99,35.01,73600.0,27.0924,27.1156,27.0692,27.0847,73600.0
2015-05-18 11:30:00,35.0,35.03,34.99,35.0,157300.0,27.077,27.1002,27.0692,27.077,157300.0
2015-05-18 11:35:00,35.0,35.01,34.99,35.0,65900.0,27.077,27.0847,27.0692,27.077,65900.0
2015-05-18 11:40:00,34.99,35.01,34.99,35.0,43200.0,27.0692,27.0847,27.0692,27.077,43200.0
2015-05-18 11:45:00,35.0,35.01,34.99,35.0,20400.0,27.077,27.0847,27.0692,27.077,20400.0
2015-05-18 11:50:00,35.0,35.0,34.99,35.0,38700.0,27.077,27.077,27.0692,27.077,38700.0
2015-05-18 11:55:00,35.0,35.01,34.98,34.98,28400.0,27.077,27.0847,27.0615,27.0615,28400.0
2015-05-18 12:00:00,34.98,34.99,34.98,34.99,5500.0,27.0615,27.0692,27.0615,27.0692,5500.0
2015-05-18 12:05:00,34.99,34.99,34.94,34.95,55300.0,27.0692,27.0692,27.0305,27.0383,55300.0
2015-05-18 12:10:00,34.96,35.0,34.95,35.0,13400.0,27.046,27.077,27.0383,27.077,13400.0
2015-05-18 12:15:00,35.0,35.01,34.99,35.0,45400.0,27.077,27.0847,27.0692,27.077,45400.0
2015-05-18 12:20:00,35.0,35.0,34.99,35.0,7500.0,27.077,27.077,27.0692,27.077,7500.0
2015-05-18 12:25:00,35.0,35.01,34.99,35.0,39000.0,27.077,27.0847,27.0692,27.077,39000.0
2015-05-18 12:30:00,35.0,35.01,34.95,34.96,38500.0,27.077,27.0847,27.0383,27.046,38500.0
2015-05-18 12:35:00,34.96,34.96,34.94,34.95,121400.0,27.046,27.046,27.0305,27.0383,121400.0
2015-05-18 12:40:00,34.95,34.96,34.94,34.95,21500.0,27.0383,27.046,27.0305,27.0383,21500.0
2015-05-18 12:45:00,34.94,34.96,34.91,34.92,43900.0,27.0305,27.046,27.0073,27.0151,43900.0
2015-05-18 12:50:00,34.92,34.94,34.92,34.94,9300.0,27.0151,27.0305,27.0151,27.0305,9300.0
2015-05-18 12:55:00,34.94,34.95,34.93,34.94,18500.0,27.0305,27.0383,27.0228,27.0305,18500.0
2015-05-18 13:00:00,34.94,34.95,34.93,34.94,30000.0,27.0305,27.0383,27.0228,27.0305,30000.0
2015-05-18 13:05:00,34.94,34.94,34.87,34.89,52300.0,27.0305,27.0305,26.9764,26.9919,52300.0
2015-05-18 13:10:00,34.9,34.96,34.89,34.95,39500.0,26.9996,27.046,26.9919,27.0383,39500.0
2015-05-18 13:15:00,34.95,34.96,34.92,34.94,26000.0,27.0383,27.046,27.0151,27.0305,26000.0
2015-05-18 13:20:00,34.94,34.96,34.91,34.94,39100.0,27.0305,27.046,27.0073,27.0305,39100.0
2015-05-18 13:25:00,34.95,34.96,34.93,34.95,31000.0,27.0383,27.046,27.0228,27.0383,31000.0
2015-05-18 13:30:00,34.95,35.01,34.94,34.99,31300.0,27.0383,27.0847,27.0305,27.0692,31300.0
2015-05-18 13:35:00,35.0,35.0,34.93,34.95,86500.0,27.077,27.077,27.0228,27.0383,86500.0
2015-05-18 13:40:00,34.96,34.96,34.93,34.94,20500.0,27.046,27.046,27.0228,27.0305,20500.0
2015-05-18 13:45:00,34.94,34.95,34.93,34.95,37900.0,27.0305,27.0383,27.0228,27.0383,37900.0
2015-05-18 13:50:00,34.94,34.96,34.94,34.94,51000.0,27.0305,27.046,27.0305,27.0305,51000.0
2015-05-18 13:55:00,34.95,34.96,34.94,34.95,22600.0,27.0383,27.046,27.0305,27.0383,22600.0
2015-05-18 14:00:00,34.95,34.96,34.94,34.95,139100.0,27.0383,27.046,27.0305,27.0383,139100.0
2015-05-18 14:05:00,34.96,34.96,34.91,34.95,35100.0,27.046,27.046,27.0073,27.0383,35100.0
2015-05-18 14:10:00,34.95,34.95,34.93,34.94,23100.0,27.0383,27.0383,27.0228,27.0305,23100.0
2015-05-18 14:15:00,34.94,34.96,34.94,34.95,37600.0,27.0305,27.046,27.0305,27.0383,37600.0
2015-05-18 14:20:00,34.95,34.97,34.92,34.97,23600.0,27.0383,27.0538,27.0151,27.0538,23600.0
2015-05-18 14:25:00,34.97,34.99,34.93,34.94,25200.0,27.0538,27.0692,27.0228,27.0305,25200.0
2015-05-18 14:30:00,34.95,34.96,34.92,34.94,27300.0,27.0383,27.046,27.0151,27.0305,27300.0
2015-05-18 14:35:00,34.94,34.96,34.93,34.94,21800.0,27.0305,27.046,27.0228,27.0305,21800.0
2015-05-18 14:40:00,34.94,34.96,34.93,34.95,26200.0,27.0305,27.046,27.0228,27.0383,26200.0
2015-05-18 14:45:00,34.95,34.96,34.94,34.94,27600.0,27.0383,27.046,27.0305,27.0305,27600.0
2015-05-18 14:50:00,34.95,34.97,34.94,34.96,25900.0,27.0383,27.0538,27.0305,27.046,25900.0
2015-05-18 14:55:00,34.96,34.98,34.95,34.95,26100.0,27.046,27.0615,27.0383,27.0383,26100.0
2015-05-18 15:00:00,34.95,34.96,34.93,34.94,74300.0,27.0383,27.046,27.0228,27.0305,74300.0
2015-05-18 15:05:00,34.94,34.96,34.93,34.95,32600.0,27.0305,27.046,27.0228,27.0383,32600.0
2015-05-18 15:10:00,34.95,34.96,34.89,34.9,189400.0,27.0383,27.046,26.9919,26.9996,189400.0
2015-05-18 15:15:00,34.9,34.95,34.89,34.94,30500.0,26.9996,27.0383,26.9919,27.0305,30500.0
2015-05-18 15:20:00,34.93,34.94,34.89,34.92,217900.0,27.0228,27.0305,26.9919,27.0151,217900.0
2015-05-18 15:25:00,34.93,34.94,34.91,34.92,53600.0,27.0228,27.0305,27.0073,27.0151,53600.0
2015-05-18 15:30:00,34.92,34.94,34.91,34.93,52100.0,27.0151,27.0305,27.0073,27.0228,52100.0
2015-05-18 15:35:00,34.93,34.94,34.88,34.88,114100.0,27.0228,27.0305,26.9841,26.9841,114100.0
2015-05-18 15:40:00,34.89,34.89,34.77,34.83,234500.0,26.9919,26.9919,26.899,26.9454,234500.0
2015-05-18 15:45:00,34.84,34.87,34.79,34.79,220700.0,26.9532,26.9764,26.9145,26.9145,220700.0
2015-05-18 15:50:00,34.8,34.82,34.78,34.78,941400.0,26.9222,26.9377,26.9068,26.9068,941400.0
2015-05-18 15:55:00,34.79,34.82,34.74,34.79,351800.0,26.9145,26.9377,26.8758,26.9145,351800.0
2015-05-19 09:30:00,34.69,34.76,34.6,34.7,108100.0,26.8371,26.8913,26.7675,26.8449,108100.0
2015-05-19 09:35:00,34.7,34.71,34.59,34.67,90600.0,26.8449,26.8526,26.7598,26.8217,90600.0
2015-05-19 09:40:00,34.69,34.7,34.57,34.64,115200.0,26.8371,26.8449,26.7443,26.7985,115200.0
2015-05-19 09:45:00,34.64,34.76,34.64,34.76,38400.0,26.7985,26.8913,26.7985,26.8913,38400.0
2015-05-19 09:50:00,34.76,34.76,34.66,34.68,28600.0,26.8913,26.8913,26.8139,26.8294,28600.0
2015-05-19 09:55:00,34.69,34.7,34.65,34.68,48600.0,26.8371,26.8449,26.8062,26.8294,48600.0
2015-05-19 10:00:00,34.67,34.74,34.67,34.72,109600.0,26.8217,26.8758,26.8217,26.8603,109600.0
2015-05-19 10:05:00,34.72,34.74,34.7,34.74,44000.0,26.8603,26.8758,26.8449,26.8758,44000.0
2015-05-19 10:10:00,34.74,34.83,34.73,34.83,86300.0,26.8758,26.9454,26.8681,26.9454,86300.0
2015-05-19 10:15:00,34.84,34.92,34.83,34.92,34200.0,26.9532,27.0151,26.9454,27.0151,34200.0
2015-05-19 10:20:00,34.92,34.95,34.89,34.95,42000.0,27.0151,27.0383,26.9919,27.0383,42000.0
2015-05-19 10:25:00,34.94,35.02,34.93,35.01,39100.0,27.0305,27.0924,27.0228,27.0847,39100.0
2015-05-19 10:30:00,35.02,35.05,35.0,35.0,80600.0,27.0924,27.1156,27.077,27.077,80600.0
2015-05-19 10:35:00,35.01,35.03,34.97,35.01,50300.0,27.0847,27.1002,27.0538,27.0847,50300.0
2015-05-19 10:40:00,35.0,35.02,34.99,35.02,16400.0,27.077,27.0924,27.0692,27.0924,16400.0
2015-05-19 10:45:00,35.02,35.04,35.0,35.02,108500.0,27.0924,27.1079,27.077,27.0924,108500.0
2015-05-19 10:50:00,35.03,35.04,34.94,34.95,60900.0,27.1002,27.1079,27.0305,27.0383,60900.0
2015-05-19 10:55:00,34.95,34.97,34.87,34.94,25500.0,27.0383,27.0538,26.9764,27.0305,25500.0
2015-05-19 11:00:00,34.94,34.99,34.94,34.99,36300.0,27.0305,27.0692,27.0305,27.0692,36300.0
2015-05-19 11:05:00,34.98,35.03,34.98,35.02,42700.0,27.0615,27.1002,27.0615,27.0924,42700.0
2015-05-19 11:10:00,35.02,35.02,34.98,35.01,29600.0,27.0924,27.0924,27.0615,27.0847,29600.0
2015-05-19 11:15:00,35.01,35.01,34.98,34.99,28500.0,27.0847,27.0847,27.0615,27.0692,28500.0
2015-05-19 11:20:00,34.99,35.0,34.98,34.98,15000.0,27.0692,27.077,27.0615,27.0615,15000.0
2015-05-19 11:25:00,34.98,35.0,34.97,35.0,46100.0,27.0615,27.077,27.0538,27.077,46100.0
2015-05-19 11:30:00,35.0,35.0,34.99,35.0,40000.0,27.077,27.077,27.0692,27.077,40000.0
2015-05-19 11:35:00,35.0,35.0,34.99,35.0,24500.0,27.077,27.077,27.0692,27.077,24500.0
2015-05-19 11:40:00,34.99,35.0,34.98,34.99,31000.0,27.0692,27.077,27.0615,27.0692,31000.0
2015-05-19 11:45:00,34.99,35.0,34.98,34.99,13200.0,27.0692,27.077,27.0615,27.0692,13200.0
2015-05-19 11:50:00,35.0,35.0,34.99,35.0,19200.0,27.077,27.077,27.0692,27.077,19200.0
2015-05-19 11:55:00,34.99,35.0,34.98,34.99,35400.0,27.0692,27.077,27.0615,27.0692,35400.0
2015-05-19 12:00:00,35.0,35.11,34.99,35.11,47900.0,27.077,27.1621,27.0692,27.1621,47900.0
2015-05-19 12:05:00,35.1,35.16,35.1,35.16,78600.0,27.1543,27.2007,27.1543,27.2007,78600.0
2015-05-19 12:10:00,35.16,35.17,35.15,35.16,14700.0,27.2007,27.2085,27.193,27.2007,14700.0
2015-05-19 12:15:00,35.16,35.17,35.09,35.11,37900.0,27.2007,27.2085,27.1466,27.1621,37900.0
2015-05-19 12:20:00,35.13,35.15,35.13,35.13,15700.0,27.1775,27.193,27.1775,27.1775,15700.0
2015-05-19 12:25:00,35.14,35.22,35.13,35.21,241700.0,27.1853,27.2472,27.1775,27.2394,241700.0
2015-05-19 12:30:00,35.21,35.24,35.21,35.23,28000.0,27.2394,27.2626,27.2394,27.2549,28000.0
2015-05-19 12:35:00,35.24,35.28,35.23,35.28,33600.0,27.2626,27.2936,27.2549,27.2936,33600.0
2015-05-19 12:40:00,35.28,35.35,35.27,35.33,51100.0,27.2936,27.3477,27.2858,27.3323,51100.0
2015-05-19 12:45:00,35.34,35.37,35.31,35.36,37600.0,27.34,27.3632,27.3168,27.3555,37600.0
2015-05-19 12:50:00,35.36,35.38,35.35,35.37,18500.0,27.3555,27.3709,27.3477,27.3632,18500.0
2015-05-19 12:55:00,35.37,35.37,35.35,35.35,81400.0,27.3632,27.3632,27.3477,27.3477,81400.0
2015-05-19 13:00:00,35.35,35.37,35.32,35.36,27400.0,27.3477,27.3632,27.3245,27.3555,27400.0
2015-05-19 13:05:00,35.37,35.42,35.36,35.41,30600.0,27.3632,27.4019,27.3555,27.3942,30600.0
2015-05-19 13:10:00,35.41,35.47,35.41,35.47,30700.0,27.3942,27.4406,27.3942,27.4406,30700.0
2015-05-19 13:15:00,35.47,35.48,35.41,35.43,39400.0,27.4406,27.4483,27.3942,27.4096,39400.0
2015-05-19 13:20:00,35.43,35.43,35.36,35.39,27600.0,27.4096,27.4096,27.3555,27.3787,27600.0
2015-05-19 13:25:00,35.39,35.42,35.38,35.42,15600.0,27.3787,27.4019,27.3709,27.4019,15600.0
2015-05-19 13:30:00,35.41,35.46,35.41,35.42,40700.0,27.3942,27.4328,27.3942,27.4019,40700.0
2015-05-19 13:35:00,35.41,35.42,35.38,35.4,52400.0,27.3942,27.4019,27.3709,27.3864,52400.0
2015-05-19 13:40:00,35.4,35.46,35.4,35.45,62400.0,27.3864,27.4328,27.3864,27.4251,62400.0
2015-05-19 13:45:00,35.45,35.5,35.44,35.47,73000.0,27.4251,27.4638,27.4174,27.4406,73000.0
2015-05-19 13:50:00,35.48,35.53,35.47,35.53,50500.0,27.4483,27.487,27.4406,27.487,50500.0
2015-05-19 13:55:00,35.52,35.54,35.51,35.52,40600.0,27.4793,27.4947,27.4715,27.4793,40600.0
2015-05-19 14:00:00,35.52,35.54,35.52,35.53,43500.0,27.4793,27.4947,27.4793,27.487,43500.0
2015-05-19 14:05:00,35.54,35.54,35.47,35.47,69300.0,27.4947,27.4947,27.4406,27.4406,69300.0
2015-05-19 14:10:00,35.47,35.47,35.44,35.45,48300.0,27.4406,27.4406,27.4174,27.4251,48300.0
2015-05-19 14:15:00,35.45,35.45,35.43,35.44,27800.0,27.4251,27.4251,27.4096,27.4174,27800.0
2015-05-19 14:20:00,35.44,35.44,35.43,35.44,55700.0,27.4174,27.4174,27.4096,27.4174,55700.0
2015-05-19 14:25:00,35.44,35.44,35.43,35.44,34200.0,27.4174,27.4174,27.4096,27.4174,34200.0
2015-05-19 14:30:00,35.44,35.49,35.41,35.41,75800.0,27.4174,27.456,27.3942,27.3942,75800.0
2015-05-19 14:35:00,35.41,35.42,35.35,35.37,49400.0,27.3942,27.4019,27.3477,27.3632,49400.0
2015-05-19 14:40:00,35.37,35.41,35.36,35.41,28600.0,27.3632,27.3942,27.3555,27.3942,28600.0
2015-05-19 14:45:00,35.4,35.42,35.39,35.42,31500.0,27.3864,27.4019,27.3787,27.4019,31500.0
2015-05-19 14:50:00,35.42,35.43,35.37,35.38,43800.0,27.4019,27.4096,27.3632,27.3709,43800.0
2015-05-19 14:55:00,35.38,35.41,35.38,35.39,38000.0,27.3709,27.3942,27.3709,27.3787,38000.0
2015-05-19 15:00:00,35.39,35.4,35.36,35.37,34800.0,27.3787,27.3864,27.3555,27.3632,34800.0
2015-05-19 15:05:00,35.36,35.37,35.32,35.34,52500.0,27.3555,27.3632,27.3245,27.34,52500.0
2015-05-19 15:10:00,35.34,35.34,35.27,35.27,65100.0,27.34,27.34,27.2858,27.2858,65100.0
2015-05-19 15:15:00,35.27,35.31,35.26,35.28,63500.0,27.2858,27.3168,27.2781,27.2936,63500.0
2015-05-19 15:20:00,35.29,35.3,35.28,35.29,29100.0,27.3013,27.3091,27.2936,27.3013,29100.0
2015-05-19 15:25:00,35.29,35.29,35.25,35.25,67400.0,27.3013,27.3013,27.2704,27.2704,67400.0
2015-05-19 15:30:00,35.25,35.29,35.23,35.28,89400.0,27.2704,27.3013,27.2549,27.2936,89400.0
2015-05-19 15:35:00,35.28,35.3,35.26,35.3,36500.0,27.2936,27.3091,27.2781,27.3091,36500.0
2015-05-19 15:40:00,35.3,35.3,35.29,35.29,34000.0,27.3091,27.3091,27.3013,27.3013,34000.0
2015-05-19 15:45:00,35.29,35.41,35.29,35.41,175600.0,27.3013,27.3942,27.3013,27.3942,175600.0
2015-05-19 15:50:00,35.4,35.4,35.38,35.38,82900.0,27.3864,27.3864,27.3709,27.3709,82900.0
2015-05-19 15:55:00,35.38,35.39,35.34,35.35,228900.0,27.3709,27.3787,27.34,27.3477,228900.0
2015-05-20 09:30:00,35.4,35.47,35.32,35.34,37600.0,27.3864,27.4406,27.3245,27.34,37600.0
2015-05-20 09:35:00,35.39,35.46,35.31,35.32,27900.0,27.3787,27.4328,27.3168,27.3245,27900.0
2015-05-20 09:40:00,35.32,35.45,35.3,35.43,16100.0,27.3245,27.4251,27.3091,27.4096,16100.0
2015-05-20 09:45:00,35.42,35.53,35.39,35.47,30400.0,27.4019,27.487,27.3787,27.4406,30400.0
2015-05-20 09:50:00,35.5,35.54,35.46,35.49,32100.0,27.4638,27.4947,27.4328,27.456,32100.0
2015-05-20 09:55:00,35.5,35.56,35.5,35.53,34500.0,27.4638,27.5102,27.4638,27.487,34500.0
2015-05-20 10:00:00,35.52,35.61,35.52,35.55,49700.0,27.4793,27.5489,27.4793,27.5025,49700.0
2015-05-20 10:05:00,35.55,35.65,35.54,35.64,36000.0,27.5025,27.5798,27.4947,27.5721,36000.0
2015-05-20 10:10:00,35.65,35.66,35.57,35.62,61600.0,27.5798,27.5876,27.5179,27.5566,61600.0
2015-05-20 10:15:00,35.62,35.62,35.58,35.6,23700.0,27.5566,27.5566,27.5257,27.5411,23700.0
2015-05-20 10:20:00,35.6,35.62,35.55,35.56,18000.0,27.5411,27.5566,27.5025,27.5102,18000.0
2015-05-20 10:25:00,35.57,35.57,35.51,35.52,39100.0,27.5179,27.5179,27.4715,27.4793,39100.0
2015-05-20 10:30:00,35.52,35.58,35.5,35.55,22900.0,27.4793,27.5257,27.4638,27.5025,22900.0
2015-05-20 10:35:00,35.55,35.57,35.52,35.57,17000.0,27.5025,27.5179,27.4793,27.5179,17000.0
2015-05-20 10:40:00,35.57,35.59,35.54,35.55,19000.0,27.5179,27.5334,27.4947,27.5025,19000.0
2015-05-20 10:45:00,35.56,35.59,35.53,35.54,13100.0,27.5102,27.5334,27.487,27.4947,13100.0
2015-05-20 10:50:00,35.55,35.55,35.49,35.49,34100.0,27.5025,27.5025,27.456,27.456,34100.0
2015-05-20 10:55:00,35.49,35.5,35.49,35.49,22000.0,27.456,27.4638,27.456,27.456,22000.0
2015-05-20 11:00:00,35.49,35.51,35.48,35.49,37500.0,27.456,27.4715,27.4483,27.456,37500.0
2015-05-20 11:05:00,35.49,35.59,35.49,35.55,68900.0,27.456,27.5334,27.456,27.5025,68900.0
2015-05-20 11:10:00,35.56,35.64,35.55,35.6,61700.0,27.5102,27.5721,27.5025,27.5411,61700.0
2015-05-20 11:15:00,35.62,35.68,35.58,35.68,35500.0,27.5566,27.603,27.5257,27.603,35500.0
2015-05-20 11:20:00,35.68,35.68,35.57,35.61,19700.0,27.603,27.603,27.5179,27.5489,19700.0
2015-05-20 11:25:00,35.62,35.63,35.5,35.5,46900.0,27.5566,27.5643,27.4638,27.4638,46900.0
2015-05-20 11:30:00,35.51,35.53,35.48,35.53,19700.0,27.4715,27.487,27.4483,27.487,19700.0
2015-05-20 11:35:00,35.53,35.58,35.52,35.57,24100.0,27.487,27.5257,27.4793,27.5179,24100.0
2015-05-20 11:40:00,35.58,35.6,35.57,35.6,22900.0,27.5257,27.5411,27.5179,27.5411,22900.0
2015-05-20 11:45:00,35.6,35.66,35.6,35.63,125400.0,27.5411,27.5876,27.5411,27.5643,125400.0
2015-05-20 11:50:00,35.64,35.64,35.55,35.56,79400.0,27.5721,27.5721,27.5025,27.5102,79400.0
2015-05-20 11:55:00,35.57,35.57,35.47,35.49,30000.0,27.5179,27.5179,27.4406,27.456,30000.0
2015-05-20 12:00:00,35.49,35.51,35.48,35.5,28600.0,27.456,27.4715,27.4483,27.4638,28600.0
2015-05-20 12:05:00,35.5,35.5,35.44,35.49,91000.0,27.4638,27.4638,27.4174,27.456,91000.0
2015-05-20 12:10:00,35.49,35.5,35.46,35.5,22600.0,27.456,27.4638,27.4328,27.4638,22600.0
2015-05-20 12:15:00,35.49,35.5,35.47,35.48,25400.0,27.456,27.4638,27.4406,27.4483,25400.0
2015-05-20 12:20:00,35.47,35.5,35.43,35.49,37900.0,27.4406,27.4638,27.4096,27.456,37900.0
2015-05-20 12:25:00,35.49,35.5,35.17,35.43,105700.0,27.456,27.4638,27.2085,27.4096,105700.0
2015-05-20 12:30:00,35.43,35.43,35.35,35.36,32000.0,27.4096,27.4096,27.3477,27.3555,32000.0
2015-05-20 12:35:00,35.37,35.49,35.37,35.48,19500.0,27.3632,27.456,27.3632,27.4483,19500.0
2015-05-20 12:40:00,35.48,35.49,35.4,35.42,20000.0,27.4483,27.456,27.3864,27.4019,20000.0
2015-05-20 12:45:00,35.42,35.49,35.42,35.48,10600.0,27.4019,27.456,27.4019,27.4483,10600.0
2015-05-20 12:50:00,35.49,35.55,35.48,35.51,28900.0,27.456,27.5025,27.4483,27.4715,28900.0
2015-05-20 12:55:00,35.51,35.53,35.49,35.52,24700.0,27.4715,27.487,27.456,27.4793,24700.0
2015-05-20 13:00:00,35.51,35.55,35.51,35.55,18500.0,27.4715,27.5025,27.4715,27.5025,18500.0
2015-05-20 13:05:00,35.54,35.56,35.54,35.55,19100.0,27.4947,27.5102,27.4947,27.5025,19100.0
2015-05-20 13:10:00,35.55,35.59,35.54,35.59,27600.0,27.5025,27.5334,27.4947,27.5334,27600.0
2015-05-20 13:15:00,35.58,35.59,35.51,35.52,15800.0,27.5257,27.5334,27.4715,27.4793,15800.0
2015-05-20 13:20:00,35.53,35.53,35.52,35.53,5900.0,27.487,27.487,27.4793,27.487,5900.0
2015-05-20 13:25:00,35.52,35.59,35.52,35.56,28000.0,27.4793,27.5334,27.4793,27.5102,28000.0
2015-05-20 13:30:00,35.57,35.57,35.52,35.52,25700.0,27.5179,27.5179,27.4793,27.4793,25700.0
2015-05-20 13:35:00,35.52,35.53,35.51,35.51,41600.0,27.4793,27.487,27.4715,27.4715,41600.0
2015-05-20 13:40:00,35.52,35.54,35.48,35.51,74300.0,27.4793,27.4947,27.4483,27.4715,74300.0
2015-05-20 13:45:00,35.5,35.54,35.5,35.51,10300.0,27.4638,27.4947,27.4638,27.4715,10300.0
2015-05-20 13:50:00,35.51,35.51,35.49,35.49,16100.0,27.4715,27.4715,27.456,27.456,16100.0
2015-05-20 13:55:00,35.49,35.49,35.43,35.43,31500.0,27.456,27.456,27.4096,27.4096,31500.0
2015-05-20 14:00:00,35.43,35.46,35.38,35.39,53800.0,27.4096,27.4328,27.3709,27.3787,53800.0
2015-05-20 14:05:00,35.38,35.39,35.35,35.36,22200.0,27.3709,27.3787,27.3477,27.3555,22200.0
2015-05-20 14:10:00,35.36,35.39,35.35,35.39,23600.0,27.3555,27.3787,27.3477,27.3787,23600.0
2015-05-20 14:15:00,35.39,35.41,35.37,35.39,28300.0,27.3787,27.3942,27.3632,27.3787,28300.0
2015-05-20 14:20:00,35.39,35.39,35.35,35.37,17500.0,27.3787,27.3787,27.3477,27.3632,17500.0
2015-05-20 14:25:00,35.37,35.51,35.36,35.51,33900.0,27.3632,27.4715,27.3555,27.4715,33900.0
2015-05-20 14:30:00,35.51,35.52,35.44,35.45,22800.0,27.4715,27.4793,27.4174,27.4251,22800.0
2015-05-20 14:35:00,35.45,35.48,35.44,35.48,33300.0,27.4251,27.4483,27.4174,27.4483,33300.0
2015-05-20 14:40:00,35.48,35.48,35.45,35.45,52600.0,27.4483,27.4483,27.4251,27.4251,52600.0
2015-05-20 14:45:00,35.46,35.47,35.35,35.35,58200.0,27.4328,27.4406,27.3477,27.3477,58200.0
2015-05-20 14:50:00,35.36,35.36,35.29,35.33,71600.0,27.3555,27.3555,27.3013,27.3323,71600.0
2015-05-20 14:55:00,35.33,35.4,35.32,35.39,100200.0,27.3323,27.3864,27.3245,27.3787,100200.0
2015-05-20 15:00:00,35.4,35.41,35.38,35.39,148200.0,27.3864,27.3942,27.3709,27.3787,148200.0
2015-05-20 15:05:00,35.4,35.4,35.34,35.34,47800.0,27.3864,27.3864,27.34,27.34,47800.0
2015-05-20 15:10:00,35.35,35.36,35.31,35.32,71000.0,27.3477,27.3555,27.3168,27.3245,71000.0
2015-05-20 15:15:00,35.32,35.33,35.22,35.25,68900.0,27.3245,27.3323,27.2472,27.2704,68900.0
2015-05-20 15:20:00,35.24,35.32,35.2,35.31,94200.0,27.2626,27.3245,27.2317,27.3168,94200.0
2015-05-20 15:25:00,35.31,35.33,35.29,35.3,22900.0,27.3168,27.3323,27.3013,27.3091,22900.0
2015-05-20 15:30:00,35.29,35.33,35.26,35.33,51100.0,27.3013,27.3323,27.2781,27.3323,51100.0
2015-05-20 15:35:00,35.33,35.36,35.29,35.34,89700.0,27.3323,27.3555,27.3013,27.34,89700.0
2015-05-20 15:40:00,35.34,35.35,35.3,35.3,38500.0,27.34,27.3477,27.3091,27.3091,38500.0
2015-05-20 15:45:00,35.3,35.31,35.28,35.31,96300.0,27.3091,27.3168,27.2936,27.3168,96300.0
2015-05-20 15:50:00,35.31,35.32,35.3,35.31,105300.0,27.3168,27.3245,27.3091,27.3168,105300.0
2015-05-20 15:55:00,35.32,35.4,35.31,35.33,248300.0,27.3245,27.3864,27.3168,27.3323,248300.0
2015-05-21 09:30:00,31.04,32.13,31.03,32.06,903500.0,24.0134,24.8567,24.0057,24.8025,903500.0
2015-05-21 09:35:00,32.08,32.08,31.3,31.39,1170300.0,24.818,24.818,24.2145,24.2842,1170300.0
2015-05-21 09:40:00,31.36,31.37,31.01,31.23,641900.0,24.261,24.2687,23.9902,24.1604,641900.0
2015-05-21 09:45:00,31.24,31.35,31.03,31.11,751000.0,24.1681,24.2532,24.0057,24.0676,751000.0
2015-05-21 09:50:00,31.09,31.18,30.94,31.0,967400.0,24.0521,24.1217,23.936,23.9825,967400.0
2015-05-21 09:55:00,31.01,31.5,31.0,31.47,935800.0,23.9902,24.3693,23.9825,24.3461,935800.0
2015-05-21 10:00:00,31.48,31.48,31.25,31.26,520700.0,24.3538,24.3538,24.1759,24.1836,520700.0
2015-05-21 10:05:00,31.27,31.45,31.26,31.28,504900.0,24.1913,24.3306,24.1836,24.1991,504900.0
2015-05-21 10:10:00,31.28,31.31,31.08,31.15,708500.0,24.1991,24.2223,24.0443,24.0985,708500.0
2015-05-21 10:15:00,31.15,31.15,31.02,31.03,397700.0,24.0985,24.0985,23.9979,24.0057,397700.0
2015-05-21 10:20:00,31.03,31.28,31.02,31.16,414200.0,24.0057,24.1991,23.9979,24.1062,414200.0
2015-05-21 10:25:00,31.16,31.18,31.05,31.08,257400.0,24.1062,24.1217,24.0211,24.0443,257400.0
2015-05-21 10:30:00,31.08,31.08,31.01,31.05,312500.0,24.0443,24.0443,23.9902,24.0211,312500.0
2015-05-21 10:35:00,31.05,31.06,30.9,30.95,734400.0,24.0211,24.0289,23.9051,23.9438,734400.0
2015-05-21 10:40:00,30.94,31.24,30.93,31.15,472800.0,23.936,24.1681,23.9283,24.0985,472800.0
2015-05-21 10:45:00,31.15,31.26,31.09,31.1,167800.0,24.0985,24.1836,24.0521,24.0598,167800.0
2015-05-21 10:50:00,31.09,31.13,31.06,31.07,173200.0,24.0521,24.083,24.0289,24.0366,173200.0
2015-05-21 10:55:00,31.06,31.08,31.01,31.03,173500.0,24.0289,24.0443,23.9902,24.0057,173500.0
2015-05-21 11:00:00,31.03,31.11,31.02,31.11,114800.0,24.0057,24.0676,23.9979,24.0676,114800.0
2015-05-21 11:05:00,31.11,31.17,31.01,31.07,164800.0,24.0676,24.114,23.9902,24.0366,164800.0
2015-05-21 11:10:00,31.08,31.12,31.0,31.01,206500.0,24.0443,24.0753,23.9825,23.9902,206500.0
2015-05-21 11:15:00,31.02,31.07,31.0,31.02,113100.0,23.9979,24.0366,23.9825,23.9979,113100.0
2015-05-21 11:20:00,31.01,31.08,30.98,31.02,321200.0,23.9902,24.0443,23.967,23.9979,321200.0
2015-05-21 11:25:00,31.03,31.03,30.92,30.96,223300.0,24.0057,24.0057,23.9206,23.9515,223300.0
2015-05-21 11:30:00,30.96,31.22,30.95,31.22,238600.0,23.9515,24.1527,23.9438,24.1527,238600.0
2015-05-21 11:35:00,31.21,31.24,31.1,31.14,176100.0,24.1449,24.1681,24.0598,24.0908,176100.0
2015-05-21 11:40:00,31.13,31.34,31.11,31.26,230700.0,24.083,24.2455,24.0676,24.1836,230700.0
2015-05-21 11:45:00,31.26,31.31,31.18,31.22,188300.0,24.1836,24.2223,24.1217,24.1527,188300.0
2015-05-21 11:50:00,31.21,31.23,31.1,31.12,301500.0,24.1449,24.1604,24.0598,24.0753,301500.0
2015-05-21 11:55:00,31.12,31.2,31.08,31.14,231000.0,24.0753,24.1372,24.0443,24.0908,231000.0
2015-05-21 12:00:00,31.14,31.16,31.01,31.02,137500.0,24.0908,24.1062,23.9902,23.9979,137500.0
2015-05-21 12:05:00,31.01,31.07,31.0,31.02,102400.0,23.9902,24.0366,23.9825,23.9979,102400.0
2015-05-21 12:10:00,31.02,31.03,30.9,30.9,261300.0,23.9979,24.0057,23.9051,23.9051,261300.0
2015-05-21 12:15:00,30.9,30.94,30.85,30.89,568200.0,23.9051,23.936,23.8664,23.8974,568200.0
2015-05-21 12:20:00,30.89,30.95,30.85,30.89,200700.0,23.8974,23.9438,23.8664,23.8974,200700.0
2015-05-21 12:25:00,30.9,30.96,30.86,30.95,184700.0,23.9051,23.9515,23.8741,23.9438,184700.0
2015-05-21 12:30:00,30.95,31.05,30.95,30.96,235900.0,23.9438,24.0211,23.9438,23.9515,235900.0
2015-05-21 12:35:00,30.96,31.08,30.95,31.03,219600.0,23.9515,24.0443,23.9438,24.0057,219600.0
2015-05-21 12:40:00,31.03,31.04,31.0,31.02,67700.0,24.0057,24.0134,23.9825,23.9979,67700.0
2015-05-21 12:45:00,31.01,31.03,30.99,31.01,113500.0,23.9902,24.0057,23.9747,23.9902,113500.0
2015-05-21 12:50:00,31.0,31.0,30.94,30.96,241800.0,23.9825,23.9825,23.936,23.9515,241800.0
2015-05-21 12:55:00,30.96,31.01,30.95,31.0,162400.0,23.9515,23.9902,23.9438,23.9825,162400.0
2015-05-21 13:00:00,31.0,31.07,31.0,31.01,112000.0,23.9825,24.0366,23.9825,23.9902,112000.0
2015-05-21 13:05:00,31.01,31.04,31.0,31.04,123000.0,23.9902,24.0134,23.9825,24.0134,123000.0
2015-05-21 13:10:00,31.04,31.06,31.0,31.0,104600.0,24.0134,24.0289,23.9825,23.9825,104600.0
2015-05-21 13:15:00,31.0,31.02,30.99,30.99,121000.0,23.9825,23.9979,23.9747,23.9747,121000.0
2015-05-21 13:20:00,31.0,31.0,30.9,30.9,156500.0,23.9825,23.9825,23.9051,23.9051,156500.0
2015-05-21 13:25:00,30.9,31.01,30.9,31.01,164200.0,23.9051,23.9902,23.9051,23.9902,164200.0
2015-05-21 13:30:00,31.01,31.1,30.99,31.07,152500.0,23.9902,24.0598,23.9747,24.0366,152500.0
2015-05-21 13:35:00,31.07,31.14,31.06,31.06,124600.0,24.0366,24.0908,24.0289,24.0289,124600.0
2015-05-21 13:40:00,31.05,31.1,31.04,31.08,146100.0,24.0211,24.0598,24.0134,24.0443,146100.0
2015-05-21 13:45:00,31.08,31.12,30.99,31.0,199700.0,24.0443,24.0753,23.9747,23.9825,199700.0
2015-05-21 13:50:00,30.99,31.04,30.93,30.93,158800.0,23.9747,24.0134,23.9283,23.9283,158800.0
2015-05-21 13:55:00,30.93,30.99,30.92,30.96,155600.0,23.9283,23.9747,23.9206,23.9515,155600.0
2015-05-21 14:00:00,30.97,31.05,30.96,31.04,122400.0,23.9592,24.0211,23.9515,24.0134,122400.0
2015-05-21 14:05:00,31.04,31.05,31.0,31.02,51900.0,24.0134,24.0211,23.9825,23.9979,51900.0
2015-05-21 14:10:00,31.02,31.05,30.96,31.0,133200.0,23.9979,24.0211,23.9515,23.9825,133200.0
2015-05-21 14:15:00,31.0,31.04,30.99,31.02,84900.0,23.9825,24.0134,23.9747,23.9979,84900.0
2015-05-21 14:20:00,31.01,31.13,31.01,31.09,363400.0,23.9902,24.083,23.9902,24.0521,363400.0
2015-05-21 14:25:00,31.09,31.23,31.09,31.2,225100.0,24.0521,24.1604,24.0521,24.1372,225100.0
2015-05-21 14:30:00,31.19,31.23,31.09,31.12,162000.0,24.1294,24.1604,24.0521,24.0753,162000.0
2015-05-21 14:35:00,31.13,31.18,31.1,31.11,139900.0,24.083,24.1217,24.0598,24.0676,139900.0
2015-05-21 14:40:00,31.11,31.18,31.11,31.12,100100.0,24.0676,24.1217,24.0676,24.0753,100100.0
2015-05-21 14:45:00,31.11,31.17,31.1,31.17,97300.0,24.0676,24.114,24.0598,24.114,97300.0
2015-05-21 14:50:00,31.17,31.22,31.13,31.13,147900.0,24.114,24.1527,24.083,24.083,147900.0
2015-05-21 14:55:00,31.13,31.18,31.12,31.14,106600.0,24.083,24.1217,24.0753,24.0908,106600.0
2015-05-21 15:00:00,31.12,31.2,31.11,31.2,260700.0,24.0753,24.1372,24.0676,24.1372,260700.0
2015-05-21 15:05:00,31.2,31.27,31.16,31.24,213000.0,24.1372,24.1913,24.1062,24.1681,213000.0
2015-05-21 15:10:00,31.24,31.32,31.23,31.32,145400.0,24.1681,24.23,24.1604,24.23,145400.0
2015-05-21 15:15:00,31.32,31.32,31.25,31.3,137400.0,24.23,24.23,24.1759,24.2145,137400.0
2015-05-21 15:20:00,31.3,31.33,31.26,31.31,390300.0,24.2145,24.2378,24.1836,24.2223,390300.0
2015-05-21 15:25:00,31.3,31.31,31.27,31.29,181300.0,24.2145,24.2223,24.1913,24.2068,181300.0
2015-05-21 15:30:00,31.28,31.31,31.28,31.29,226300.0,24.1991,24.2223,24.1991,24.2068,226300.0
2015-05-21 15:35:00,31.29,31.65,31.29,31.55,545700.0,24.2068,24.4853,24.2068,24.4079,545700.0
2015-05-21 15:40:00,31.56,31.65,31.47,31.62,385600.0,24.4157,24.4853,24.3461,24.4621,385600.0
2015-05-21 15:45:00,31.61,31.62,31.54,31.56,339800.0,24.4544,24.4621,24.4002,24.4157,339800.0
2015-05-21 15:50:00,31.56,31.82,31.55,31.81,825000.0,24.4157,24.6168,24.4079,24.6091,825000.0
2015-05-21 15:55:00,31.8,31.89,31.69,31.77,989700.0,24.6014,24.671,24.5163,24.5781,989700.0
2015-05-22 09:30:00,31.67,31.67,31.48,31.48,149100.0,24.5008,24.5008,24.3538,24.3538,149100.0
2015-05-22 09:35:00,31.48,31.68,31.46,31.55,183500.0,24.3538,24.5085,24.3383,24.4079,183500.0
2015-05-22 09:40:00,31.55,31.66,31.52,31.56,81000.0,24.4079,24.493,24.3847,24.4157,81000.0
2015-05-22 09:45:00,31.56,31.73,31.56,31.71,89800.0,24.4157,24.5472,24.4157,24.5317,89800.0
2015-05-22 09:50:00,31.7,31.83,31.69,31.75,105800.0,24.524,24.6246,24.5163,24.5627,105800.0
2015-05-22 09:55:00,31.76,32.13,31.71,32.09,245600.0,24.5704,24.8567,24.5317,24.8257,245600.0
2015-05-22 10:00:00,32.09,32.11,31.91,32.11,239500.0,24.8257,24.8412,24.6865,24.8412,239500.0
2015-05-22 10:05:00,32.11,32.12,32.06,32.07,144000.0,24.8412,24.8489,24.8025,24.8102,144000.0
2015-05-22 10:10:00,32.08,32.25,32.07,32.13,251400.0,24.818,24.9495,24.8102,24.8567,251400.0
2015-05-22 10:15:00,32.13,32.18,32.09,32.11,289100.0,24.8567,24.8953,24.8257,24.8412,289100.0
2015-05-22 10:20:00,32.11,32.16,32.1,32.16,202200.0,24.8412,24.8799,24.8334,24.8799,202200.0
2015-05-22 10:25:00,32.16,32.3,32.1,32.3,317600.0,24.8799,24.9882,24.8334,24.9882,317600.0
2015-05-22 10:30:00,32.31,32.37,32.25,32.3,292200.0,24.9959,25.0423,24.9495,24.9882,292200.0
2015-05-22 10:35:00,32.3,32.37,32.3,32.33,136000.0,24.9882,25.0423,24.9882,25.0114,136000.0
2015-05-22 10:40:00,32.33,32.38,32.32,32.33,138800.0,25.0114,25.0501,25.0036,25.0114,138800.0
2015-05-22 10:45:00,32.34,32.34,32.28,32.3,245700.0,25.0191,25.0191,24.9727,24.9882,245700.0
2015-05-22 10:50:00,32.3,32.37,32.28,32.37,154300.0,24.9882,25.0423,24.9727,25.0423,154300.0
2015-05-22 10:55:00,32.37,32.43,32.34,32.41,178500.0,25.0423,25.0887,25.0191,25.0733,178500.0
2015-05-22 11:00:00,32.41,32.47,32.41,32.44,95100.0,25.0733,25.1197,25.0733,25.0965,95100.0
2015-05-22 11:05:00,32.44,32.46,32.39,32.4,125400.0,25.0965,25.1119,25.0578,25.0655,125400.0
2015-05-22 11:10:00,32.39,32.41,32.37,32.38,245700.0,25.0578,25.0733,25.0423,25.0501,245700.0
2015-05-22 11:15:00,32.38,32.43,32.35,32.42,145600.0,25.0501,25.0887,25.0269,25.081,145600.0
2015-05-22 11:20:00,32.41,32.43,32.41,32.41,94000.0,25.0733,25.0887,25.0733,25.0733,94000.0
2015-05-22 11:25:00,32.41,32.42,32.38,32.39,59700.0,25.0733,25.081,25.0501,25.0578,59700.0
2015-05-22 11:30:00,32.4,32.44,32.38,32.44,91100.0,25.0655,25.0965,25.0501,25.0965,91100.0
2015-05-22 11:35:00,32.44,32.49,32.43,32.48,145700.0,25.0965,25.1352,25.0887,25.1274,145700.0
2015-05-22 11:40:00,32.48,32.49,32.44,32.48,80000.0,25.1274,25.1352,25.0965,25.1274,80000.0
2015-05-22 11:45:00,32.49,32.55,32.48,32.55,106000.0,25.1352,25.1816,25.1274,25.1816,106000.0
2015-05-22 11:50:00,32.54,32.59,32.52,32.59,72700.0,25.1738,25.2125,25.1584,25.2125,72700.0
2015-05-22 11:55:00,32.59,32.62,32.57,32.61,99400.0,25.2125,25.2357,25.197,25.228,99400.0
2015-05-22 12:00:00,32.61,32.61,32.5,32.51,69200.0,25.228,25.228,25.1429,25.1506,69200.0
2015-05-22 12:05:00,32.51,32.53,32.5,32.52,73700.0,25.1506,25.1661,25.1429,25.1584,73700.0
2015-05-22 12:10:00,32.52,32.57,32.52,32.55,61300.0,25.1584,25.197,25.1584,25.1816,61300.0
2015-05-22 12:15:00,32.55,32.58,32.5,32.5,74900.0,25.1816,25.2048,25.1429,25.1429,74900.0
2015-05-22 12:20:00,32.51,32.52,32.5,32.52,61400.0,25.1506,25.1584,25.1429,25.1584,61400.0
2015-05-22 12:25:00,32.52,32.56,32.51,32.51,98600.0,25.1584,25.1893,25.1506,25.1506,98600.0
2015-05-22 12:30:00,32.51,32.53,32.5,32.52,61300.0,25.1506,25.1661,25.1429,25.1584,61300.0
2015-05-22 12:35:00,32.53,32.58,32.52,32.55,110800.0,25.1661,25.2048,25.1584,25.1816,110800.0
2015-05-22 12:40:00,32.56,32.64,32.54,32.61,102300.0,25.1893,25.2512,25.1738,25.228,102300.0
2015-05-22 12:45:00,32.61,32.65,32.6,32.62,49100.0,25.228,25.2589,25.2203,25.2357,49100.0
2015-05-22 12:50:00,32.62,32.68,32.58,32.64,93500.0,25.2357,25.2821,25.2048,25.2512,93500.0
2015-05-22 12:55:00,32.63,32.67,32.62,32.65,59400.0,25.2435,25.2744,25.2357,25.2589,59400.0
2015-05-22 13:00:00,32.64,32.81,32.64,32.72,149400.0,25.2512,25.3827,25.2512,25.3131,149400.0
2015-05-22 13:05:00,32.72,32.72,32.65,32.72,123700.0,25.3131,25.3131,25.2589,25.3131,123700.0
2015-05-22 13:10:00,32.72,32.76,32.7,32.75,93200.0,25.3131,25.344,25.2976,25.3363,93200.0
2015-05-22 13:15:00,32.76,32.79,32.75,32.75,77700.0,25.344,25.3672,25.3363,25.3363,77700.0
2015-05-22 13:20:00,32.76,32.83,32.75,32.82,110000.0,25.344,25.3982,25.3363,25.3905,110000.0
2015-05-22 13:25:00,32.82,32.83,32.8,32.82,65800.0,25.3905,25.3982,25.375,25.3905,65800.0
2015-05-22 13:30:00,32.82,32.92,32.81,32.85,234700.0,25.3905,25.4678,25.3827,25.4137,234700.0
2015-05-22 13:35:00,32.86,32.87,32.85,32.87,61900.0,25.4214,25.4291,25.4137,25.4291,61900.0
2015-05-22 13:40:00,32.86,32.94,32.83,32.93,129600.0,25.4214,25.4833,25.3982,25.4756,129600.0
2015-05-22 13:45:00,32.93,33.02,32.92,32.99,151300.0,25.4756,25.5452,25.4678,25.522,151300.0
2015-05-22 13:50:00,33.0,33.05,32.99,33.04,76700.0,25.5297,25.5684,25.522,25.5607,76700.0
2015-05-22 13:55:00,33.04,33.13,33.03,33.11,227000.0,25.5607,25.6303,25.5529,25.6148,227000.0
2015-05-22 14:00:00,33.11,33.18,33.09,33.14,219800.0,25.6148,25.669,25.5993,25.638,219800.0
2015-05-22 14:05:00,33.15,33.15,33.1,33.1,82400.0,25.6458,25.6458,25.6071,25.6071,82400.0
2015-05-22 14:10:00,33.11,33.17,32.91,32.95,220200.0,25.6148,25.6612,25.4601,25.491,220200.0
2015-05-22 14:15:00,32.95,33.08,32.89,33.08,149000.0,25.491,25.5916,25.4446,25.5916,149000.0
2015-05-22 14:20:00,33.08,33.08,32.98,32.99,109200.0,25.5916,25.5916,25.5142,25.522,109200.0
2015-05-22 14:25:00,33.0,33.09,32.99,33.05,139700.0,25.5297,25.5993,25.522,25.5684,139700.0
2015-05-22 14:30:00,33.06,33.06,33.01,33.05,86500.0,25.5761,25.5761,25.5374,25.5684,86500.0
2015-05-22 14:35:00,33.05,33.09,33.04,33.07,78900.0,25.5684,25.5993,25.5607,25.5839,78900.0
2015-05-22 14:40:00,33.07,33.09,33.06,33.09,70800.0,25.5839,25.5993,25.5761,25.5993,70800.0
2015-05-22 14:45:00,33.08,33.14,33.07,33.14,92900.0,25.5916,25.638,25.5839,25.638,92900.0
2015-05-22 14:50:00,33.14,33.22,33.13,33.19,108900.0,25.638,25.6999,25.6303,25.6767,108900.0
2015-05-22 14:55:00,33.19,33.21,33.16,33.18,55400.0,25.6767,25.6922,25.6535,25.669,55400.0
2015-05-22 15:00:00,33.17,33.18,33.04,33.13,76500.0,25.6612,25.669,25.5607,25.6303,76500.0
2015-05-22 15:05:00,33.13,33.16,33.1,33.13,86900.0,25.6303,25.6535,25.6071,25.6303,86900.0
2015-05-22 15:10:00,33.13,33.18,33.12,33.15,58200.0,25.6303,25.669,25.6225,25.6458,58200.0
2015-05-22 15:15:00,33.15,33.22,33.14,33.21,117600.0,25.6458,25.6999,25.638,25.6922,117600.0
2015-05-22 15:20:00,33.21,33.25,33.2,33.23,73300.0,25.6922,25.7231,25.6844,25.7076,73300.0
2015-05-22 15:25:00,33.23,33.26,33.19,33.2,132900.0,25.7076,25.7309,25.6767,25.6844,132900.0
2015-05-22 15:30:00,33.2,33.22,33.08,33.08,139000.0,25.6844,25.6999,25.5916,25.5916,139000.0
2015-05-22 15:35:00,33.09,33.12,33.02,33.09,191700.0,25.5993,25.6225,25.5452,25.5993,191700.0
2015-05-22 15:40:00,33.09,33.14,33.09,33.12,164700.0,25.5993,25.638,25.5993,25.6225,164700.0
2015-05-22 15:45:00,33.11,33.14,33.11,33.14,239500.0,25.6148,25.638,25.6148,25.638,239500.0
2015-05-22 15:50:00,33.14,33.16,33.13,33.16,207900.0,25.638,25.6535,25.6303,25.6535,207900.0
2015-05-22 15:55:00,33.15,33.18,33.13,33.14,580800.0,25.6458,25.669,25.6303,25.638,580800.0
2015-05-26 09:30:00,32.97,33.14,32.74,32.85,135900.0,25.5065,25.638,25.3286,25.4137,135900.0
2015-05-26 09:35:00,32.85,32.98,32.83,32.9,72300.0,25.4137,25.5142,25.3982,25.4523,72300.0
2015-05-26 09:40:00,32.89,32.94,32.78,32.8,45300.0,25.4446,25.4833,25.3595,25.375,45300.0
2015-05-26 09:45:00,32.8,32.84,32.72,32.72,60300.0,25.375,25.4059,25.3131,25.3131,60300.0
2015-05-26 09:50:00,32.72,32.76,32.68,32.69,95300.0,25.3131,25.344,25.2821,25.2899,95300.0
2015-05-26 09:55:00,32.69,32.74,32.68,32.7,56100.0,25.2899,25.3286,25.2821,25.2976,56100.0
2015-05-26 10:00:00,32.7,32.73,32.68,32.69,67200.0,25.2976,25.3208,25.2821,25.2899,67200.0
2015-05-26 10:05:00,32.69,32.69,32.54,32.55,71300.0,25.2899,25.2899,25.1738,25.1816,71300.0
2015-05-26 10:10:00,32.54,32.55,32.47,32.5,53500.0,25.1738,25.1816,25.1197,25.1429,53500.0
2015-05-26 10:15:00,32.5,32.51,32.37,32.4,75100.0,25.1429,25.1506,25.0423,25.0655,75100.0
2015-05-26 10:20:00,32.39,32.51,32.38,32.51,77700.0,25.0578,25.1506,25.0501,25.1506,77700.0
2015-05-26 10:25:00,32.51,32.54,32.49,32.5,250900.0,25.1506,25.1738,25.1352,25.1429,250900.0
2015-05-26 10:30:00,32.51,32.51,32.36,32.36,91700.0,25.1506,25.1506,25.0346,25.0346,91700.0
2015-05-26 10:35:00,32.37,32.47,32.35,32.47,117900.0,25.0423,25.1197,25.0269,25.1197,117900.0
2015-05-26 10:40:00,32.46,32.52,32.45,32.5,82200.0,25.1119,25.1584,25.1042,25.1429,82200.0
2015-05-26 10:45:00,32.49,32.5,32.47,32.48,61400.0,25.1352,25.1429,25.1197,25.1274,61400.0
2015-05-26 10:50:00,32.48,32.49,32.41,32.41,61800.0,25.1274,25.1352,25.0733,25.0733,61800.0
2015-05-26 10:55:00,32.41,32.43,32.35,32.35,71200.0,25.0733,25.0887,25.0269,25.0269,71200.0
2015-05-26 11:00:00,32.35,32.37,32.33,32.34,93400.0,25.0269,25.0423,25.0114,25.0191,93400.0
2015-05-26 11:05:00,32.34,32.41,32.34,32.4,60900.0,25.0191,25.0733,25.0191,25.0655,60900.0
2015-05-26 11:10:00,32.39,32.43,32.38,32.43,65500.0,25.0578,25.0887,25.0501,25.0887,65500.0
2015-05-26 11:15:00,32.43,32.45,32.41,32.44,45300.0,25.0887,25.1042,25.0733,25.0965,45300.0
2015-05-26 11:20:00,32.43,32.51,32.42,32.5,32500.0,25.0887,25.1506,25.081,25.1429,32500.0
2015-05-26 11:25:00,32.51,32.54,32.5,32.53,35300.0,25.1506,25.1738,25.1429,25.1661,35300.0
2015-05-26 11:30:00,32.52,32.53,32.48,32.48,105800.0,25.1584,25.1661,25.1274,25.1274,105800.0
2015-05-26 11:35:00,32.48,32.52,32.48,32.5,42900.0,25.1274,25.1584,25.1274,25.1429,42900.0
2015-05-26 11:40:00,32.5,32.5,32.45,32.45,27600.0,25.1429,25.1429,25.1042,25.1042,27600.0
2015-05-26 11:45:00,32.45,32.46,32.42,32.42,15900.0,25.1042,25.1119,25.081,25.081,15900.0
2015-05-26 11:50:00,32.42,32.48,32.42,32.48,42600.0,25.081,25.1274,25.081,25.1274,42600.0
2015-05-26 11:55:00,32.48,32.5,32.44,32.45,20700.0,25.1274,25.1429,25.0965,25.1042,20700.0
2015-05-26 12:00:00,32.45,32.48,32.44,32.46,26200.0,25.1042,25.1274,25.0965,25.1119,26200.0
2015-05-26 12:05:00,32.45,32.46,32.41,32.44,46900.0,25.1042,25.1119,25.0733,25.0965,46900.0
2015-05-26 12:10:00,32.43,32.45,32.42,32.43,26200.0,25.0887,25.1042,25.081,25.0887,26200.0
2015-05-26 12:15:00,32.43,32.45,32.43,32.44,26500.0,25.0887,25.1042,25.0887,25.0965,26500.0
2015-05-26 12:20:00,32.44,32.45,32.41,32.43,28900.0,25.0965,25.1042,25.0733,25.0887,28900.0
2015-05-26 12:25:00,32.43,32.45,32.43,32.44,18100.0,25.0887,25.1042,25.0887,25.0965,18100.0
2015-05-26 12:30:00,32.44,32.45,32.41,32.42,42700.0,25.0965,25.1042,25.0733,25.081,42700.0
2015-05-26 12:35:00,32.42,32.44,32.41,32.44,33000.0,25.081,25.0965,25.0733,25.0965,33000.0
2015-05-26 12:40:00,32.44,32.44,32.41,32.44,20900.0,25.0965,25.0965,25.0733,25.0965,20900.0
2015-05-26 12:45:00,32.43,32.44,32.42,32.44,17000.0,25.0887,25.0965,25.081,25.0965,17000.0
2015-05-26 12:50:00,32.44,32.45,32.42,32.44,34000.0,25.0965,25.1042,25.081,25.0965,34000.0
2015-05-26 12:55:00,32.44,32.52,32.43,32.52,239500.0,25.0965,25.1584,25.0887,25.1584,239500.0
2015-05-26 13:00:00,32.52,32.54,32.5,32.5,50600.0,25.1584,25.1738,25.1429,25.1429,50600.0
2015-05-26 13:05:00,32.51,32.51,32.44,32.45,50400.0,25.1506,25.1506,25.0965,25.1042,50400.0
2015-05-26 13:10:00,32.45,32.56,32.45,32.55,49700.0,25.1042,25.1893,25.1042,25.1816,49700.0
2015-05-26 13:15:00,32.55,32.58,32.54,32.57,23800.0,25.1816,25.2048,25.1738,25.197,23800.0
2015-05-26 13:20:00,32.58,32.63,32.55,32.55,52700.0,25.2048,25.2435,25.1816,25.1816,52700.0
2015-05-26 13:25:00,32.56,32.64,32.56,32.6,40000.0,25.1893,25.2512,25.1893,25.2203,40000.0
2015-05-26 13:30:00,32.6,32.62,32.59,32.59,48500.0,25.2203,25.2357,25.2125,25.2125,48500.0
2015-05-26 13:35:00,32.59,32.6,32.52,32.52,32200.0,25.2125,25.2203,25.1584,25.1584,32200.0
2015-05-26 13:40:00,32.52,32.57,32.52,32.52,38200.0,25.1584,25.197,25.1584,25.1584,38200.0
2015-05-26 13:45:00,32.52,32.55,32.5,32.53,36100.0,25.1584,25.1816,25.1429,25.1661,36100.0
2015-05-26 13:50:00,32.53,32.57,32.52,32.56,23000.0,25.1661,25.197,25.1584,25.1893,23000.0
2015-05-26 13:55:00,32.55,32.56,32.47,32.47,32300.0,25.1816,25.1893,25.1197,25.1197,32300.0
2015-05-26 14:00:00,32.48,32.52,32.47,32.52,32100.0,25.1274,25.1584,25.1197,25.1584,32100.0
2015-05-26 14:05:00,32.52,32.52,32.46,32.47,35700.0,25.1584,25.1584,25.1119,25.1197,35700.0
2015-05-26 14:10:00,32.47,32.52,32.46,32.49,46700.0,25.1197,25.1584,25.1119,25.1352,46700.0
2015-05-26 14:15:00,32.49,32.54,32.48,32.53,50700.0,25.1352,25.1738,25.1274,25.1661,50700.0
2015-05-26 14:20:00,32.53,32.53,32.49,32.49,23200.0,25.1661,25.1661,25.1352,25.1352,23200.0
2015-05-26 14:25:00,32.49,32.52,32.47,32.49,44900.0,25.1352,25.1584,25.1197,25.1352,44900.0
2015-05-26 14:30:00,32.48,32.54,32.48,32.52,37000.0,25.1274,25.1738,25.1274,25.1584,37000.0
2015-05-26 14:35:00,32.53,32.56,32.52,32.53,56300.0,25.1661,25.1893,25.1584,25.1661,56300.0
2015-05-26 14:40:00,32.52,32.59,32.52,32.58,49500.0,25.1584,25.2125,25.1584,25.2048,49500.0
2015-05-26 14:45:00,32.58,32.61,32.57,32.58,57600.0,25.2048,25.228,25.197,25.2048,57600.0
2015-05-26 14:50:00,32.57,32.57,32.53,32.53,35200.0,25.197,25.197,25.1661,25.1661,35200.0
2015-05-26 14:55:00,32.53,32.54,32.52,32.52,51900.0,25.1661,25.1738,25.1584,25.1584,51900.0
2015-05-26 15:00:00,32.53,32.55,32.52,32.54,81200.0,25.1661,25.1816,25.1584,25.1738,81200.0
2015-05-26 15:05:00,32.54,32.54,32.5,32.52,88200.0,25.1738,25.1738,25.1429,25.1584,88200.0
2015-05-26 15:10:00,32.52,32.54,32.48,32.53,66200.0,25.1584,25.1738,25.1274,25.1661,66200.0
2015-05-26 15:15:00,32.53,32.55,32.53,32.55,88300.0,25.1661,25.1816,25.1661,25.1816,88300.0
2015-05-26 15:20:00,32.54,32.56,32.52,32.56,64000.0,25.1738,25.1893,25.1584,25.1893,64000.0
2015-05-26 15:25:00,32.56,32.58,32.55,32.57,54100.0,25.1893,25.2048,25.1816,25.197,54100.0
2015-05-26 15:30:00,32.57,32.58,32.51,32.53,114900.0,25.197,25.2048,25.1506,25.1661,114900.0
2015-05-26 15:35:00,32.53,32.55,32.51,32.52,88200.0,25.1661,25.1816,25.1506,25.1584,88200.0
2015-05-26 15:40:00,32.52,32.58,32.51,32.57,147500.0,25.1584,25.2048,25.1506,25.197,147500.0
2015-05-26 15:45:00,32.57,32.58,32.55,32.57,96700.0,25.197,25.2048,25.1816,25.197,96700.0
2015-05-26 15:50:00,32.56,32.56,32.5,32.54,134500.0,25.1893,25.1893,25.1429,25.1738,134500.0
2015-05-26 15:55:00,32.54,32.6,32.53,32.56,384100.0,25.1738,25.2203,25.1661,25.1893,384100.0
2015-05-27 09:30:00,32.67,32.85,32.59,32.74,73800.0,25.2744,25.4137,25.2125,25.3286,73800.0
2015-05-27 09:35:00,32.74,32.79,32.68,32.7,60500.0,25.3286,25.3672,25.2821,25.2976,60500.0
2015-05-27 09:40:00,32.71,32.73,32.6,32.6,90700.0,25.3054,25.3208,25.2203,25.2203,90700.0
2015-05-27 09:45:00,32.59,32.67,32.58,32.67,37600.0,25.2125,25.2744,25.2048,25.2744,37600.0
2015-05-27 09:50:00,32.7,32.85,32.7,32.82,41900.0,25.2976,25.4137,25.2976,25.3905,41900.0
2015-05-27 09:55:00,32.82,32.84,32.72,32.77,67200.0,25.3905,25.4059,25.3131,25.3518,67200.0
2015-05-27 10:00:00,32.77,32.77,32.7,32.71,50400.0,25.3518,25.3518,25.2976,25.3054,50400.0
2015-05-27 10:05:00,32.71,32.76,32.7,32.74,50200.0,25.3054,25.344,25.2976,25.3286,50200.0
2015-05-27 10:10:00,32.74,32.79,32.71,32.77,29500.0,25.3286,25.3672,25.3054,25.3518,29500.0
2015-05-27 10:15:00,32.77,32.79,32.71,32.71,31900.0,25.3518,25.3672,25.3054,25.3054,31900.0
2015-05-27 10:20:00,32.72,32.76,32.67,32.68,44500.0,25.3131,25.344,25.2744,25.2821,44500.0
2015-05-27 10:25:00,32.68,32.71,32.64,32.67,41900.0,25.2821,25.3054,25.2512,25.2744,41900.0
2015-05-27 10:30:00,32.67,32.71,32.66,32.71,48500.0,25.2744,25.3054,25.2667,25.3054,48500.0
2015-05-27 10:35:00,32.72,32.76,32.71,32.75,53100.0,25.3131,25.344,25.3054,25.3363,53100.0
2015-05-27 10:40:00,32.74,32.75,32.7,32.75,55100.0,25.3286,25.3363,25.2976,25.3363,55100.0
2015-05-27 10:45:00,32.75,32.76,32.74,32.74,36700.0,25.3363,25.344,25.3286,25.3286,36700.0
2015-05-27 10:50:00,32.75,32.76,32.74,32.75,30900.0,25.3363,25.344,25.3286,25.3363,30900.0
2015-05-27 10:55:00,32.76,32.79,32.75,32.77,61500.0,25.344,25.3672,25.3363,25.3518,61500.0
2015-05-27 11:00:00,32.77,32.8,32.76,32.8,36100.0,25.3518,25.375,25.344,25.375,36100.0
2015-05-27 11:05:00,32.81,32.82,32.78,32.79,32400.0,25.3827,25.3905,25.3595,25.3672,32400.0
2015-05-27 11:10:00,32.79,32.83,32.76,32.83,36500.0,25.3672,25.3982,25.344,25.3982,36500.0
2015-05-27 11:15:00,32.83,32.85,32.81,32.82,36900.0,25.3982,25.4137,25.3827,25.3905,36900.0
2015-05-27 11:20:00,32.82,32.84,32.81,32.84,36400.0,25.3905,25.4059,25.3827,25.4059,36400.0
2015-05-27 11:25:00,32.84,32.85,32.79,32.8,49900.0,25.4059,25.4137,25.3672,25.375,49900.0
2015-05-27 11:30:00,32.8,32.89,32.8,32.88,42100.0,25.375,25.4446,25.375,25.4369,42100.0
2015-05-27 11:35:00,32.88,32.92,32.88,32.9,36900.0,25.4369,25.4678,25.4369,25.4523,36900.0
2015-05-27 11:40:00,32.9,32.9,32.86,32.88,40500.0,25.4523,25.4523,25.4214,25.4369,40500.0
2015-05-27 11:45:00,32.87,32.88,32.84,32.85,37600.0,25.4291,25.4369,25.4059,25.4137,37600.0
2015-05-27 11:50:00,32.85,32.88,32.84,32.85,41200.0,25.4137,25.4369,25.4059,25.4137,41200.0
2015-05-27 11:55:00,32.86,32.87,32.79,32.79,56700.0,25.4214,25.4291,25.3672,25.3672,56700.0
2015-05-27 12:00:00,32.8,32.83,32.79,32.8,42800.0,25.375,25.3982,25.3672,25.375,42800.0
2015-05-27 12:05:00,32.79,32.82,32.79,32.82,19000.0,25.3672,25.3905,25.3672,25.3905,19000.0
2015-05-27 12:10:00,32.82,32.82,32.78,32.79,23900.0,25.3905,25.3905,25.3595,25.3672,23900.0
2015-05-27 12:15:00,32.8,32.8,32.76,32.77,35300.0,25.375,25.375,25.344,25.3518,35300.0
2015-05-27 12:20:00,32.77,32.81,32.75,32.81,33300.0,25.3518,25.3827,25.3363,25.3827,33300.0
2015-05-27 12:25:00,32.8,32.81,32.74,32.74,34700.0,25.375,25.3827,25.3286,25.3286,34700.0
2015-05-27 12:30:00,32.75,32.75,32.71,32.74,46900.0,25.3363,25.3363,25.3054,25.3286,46900.0
2015-05-27 12:35:00,32.73,32.75,32.72,32.75,26700.0,25.3208,25.3363,25.3131,25.3363,26700.0
2015-05-27 12:40:00,32.76,32.79,32.75,32.79,22200.0,25.344,25.3672,25.3363,25.3672,22200.0
2015-05-27 12:45:00,32.8,32.84,32.8,32.83,15400.0,25.375,25.4059,25.375,25.3982,15400.0
2015-05-27 12:50:00,32.83,32.87,32.83,32.84,32500.0,25.3982,25.4291,25.3982,25.4059,32500.0
2015-05-27 12:55:00,32.85,32.89,32.84,32.87,26900.0,25.4137,25.4446,25.4059,25.4291,26900.0
2015-05-27 13:00:00,32.87,32.9,32.86,32.87,29800.0,25.4291,25.4523,25.4214,25.4291,29800.0
2015-05-27 13:05:00,32.87,32.89,32.86,32.89,18400.0,25.4291,25.4446,25.4214,25.4446,18400.0
2015-05-27 13:10:00,32.88,32.9,32.88,32.88,22000.0,25.4369,25.4523,25.4369,25.4369,22000.0
2015-05-27 13:15:00,32.89,32.91,32.88,32.9,23700.0,25.4446,25.4601,25.4369,25.4523,23700.0
2015-05-27 13:20:00,32.9,32.94,32.9,32.92,49700.0,25.4523,25.4833,25.4523,25.4678,49700.0
2015-05-27 13:25:00,32.92,32.95,32.92,32.93,14000.0,25.4678,25.491,25.4678,25.4756,14000.0
2015-05-27 13:30:00,32.94,32.97,32.92,32.96,38600.0,25.4833,25.5065,25.4678,25.4988,38600.0
2015-05-27 13:35:00,32.97,32.98,32.97,32.97,221900.0,25.5065,25.5142,25.5065,25.5065,221900.0
2015-05-27 13:40:00,32.97,32.98,32.89,32.9,52700.0,25.5065,25.5142,25.4446,25.4523,52700.0
2015-05-27 13:45:00,32.91,32.93,32.9,32.9,31500.0,25.4601,25.4756,25.4523,25.4523,31500.0
2015-05-27 13:50:00,32.91,32.91,32.89,32.89,23900.0,25.4601,25.4601,25.4446,25.4446,23900.0
2015-05-27 13:55:00,32.9,32.94,32.87,32.93,36900.0,25.4523,25.4833,25.4291,25.4756,36900.0
2015-05-27 14:00:00,32.93,32.96,32.92,32.92,50300.0,25.4756,25.4988,25.4678,25.4678,50300.0
2015-05-27 14:05:00,32.93,32.95,32.92,32.93,30000.0,25.4756,25.491,25.4678,25.4756,30000.0
2015-05-27 14:10:00,32.93,32.94,32.9,32.9,34500.0,25.4756,25.4833,25.4523,25.4523,34500.0
2015-05-27 14:15:00,32.91,32.92,32.88,32.91,42600.0,25.4601,25.4678,25.4369,25.4601,42600.0
2015-05-27 14:20:00,32.91,32.93,32.9,32.9,21400.0,25.4601,25.4756,25.4523,25.4523,21400.0
2015-05-27 14:25:00,32.91,32.92,32.9,32.92,34500.0,25.4601,25.4678,25.4523,25.4678,34500.0
2015-05-27 14:30:00,32.93,32.93,32.87,32.9,70500.0,25.4756,25.4756,25.4291,25.4523,70500.0
2015-05-27 14:35:00,32.91,32.91,32.87,32.89,34800.0,25.4601,25.4601,25.4291,25.4446,34800.0
2015-05-27 14:40:00,32.89,32.94,32.88,32.93,26300.0,25.4446,25.4833,25.4369,25.4756,26300.0
2015-05-27 14:45:00,32.94,33.0,32.93,33.0,56500.0,25.4833,25.5297,25.4756,25.5297,56500.0
2015-05-27 14:50:00,32.99,33.01,32.99,33.0,58500.0,25.522,25.5374,25.522,25.5297,58500.0
2015-05-27 14:55:00,33.0,33.02,32.99,33.02,36600.0,25.5297,25.5452,25.522,25.5452,36600.0
2015-05-27 15:00:00,33.02,33.03,32.99,33.0,57400.0,25.5452,25.5529,25.522,25.5297,57400.0
2015-05-27 15:05:00,33.0,33.01,32.95,33.01,59100.0,25.5297,25.5374,25.491,25.5374,59100.0
2015-05-27 15:10:00,33.01,33.07,32.99,33.06,53800.0,25.5374,25.5839,25.522,25.5761,53800.0
2015-05-27 15:15:00,33.07,33.07,33.01,33.02,45200.0,25.5839,25.5839,25.5374,25.5452,45200.0
2015-05-27 15:20:00,33.02,33.04,33.01,33.03,33300.0,25.5452,25.5607,25.5374,25.5529,33300.0
2015-05-27 15:25:00,33.03,33.03,33.0,33.02,52100.0,25.5529,25.5529,25.5297,25.5452,52100.0
2015-05-27 15:30:00,33.02,33.02,33.01,33.02,47100.0,25.5452,25.5452,25.5374,25.5452,47100.0
2015-05-27 15:35:00,33.02,33.07,32.99,33.07,143100.0,25.5452,25.5839,25.522,25.5839,143100.0
2015-05-27 15:40:00,33.07,33.1,33.05,33.1,142700.0,25.5839,25.6071,25.5684,25.6071,142700.0
2015-05-27 15:45:00,33.1,33.1,33.05,33.05,87000.0,25.6071,25.6071,25.5684,25.5684,87000.0
2015-05-27 15:50:00,33.05,33.06,33.01,33.02,120600.0,25.5684,25.5761,25.5374,25.5452,120600.0
2015-05-27 15:55:00,33.02,33.05,32.99,33.02,541700.0,25.5452,25.5684,25.522,25.5452,541700.0
2015-05-28 09:30:00,33.01,33.03,32.88,32.93,103800.0,25.5374,25.5529,25.4369,25.4756,103800.0
2015-05-28 09:35:00,32.98,33.1,32.91,33.03,15400.0,25.5142,25.6071,25.4601,25.5529,15400.0
2015-05-28 09:40:00,33.05,33.07,32.99,33.05,21700.0,25.5684,25.5839,25.522,25.5684,21700.0
2015-05-28 09:45:00,33.04,33.11,33.03,33.09,39300.0,25.5607,25.6148,25.5529,25.5993,39300.0
2015-05-28 09:50:00,33.1,33.18,33.09,33.15,59500.0,25.6071,25.669,25.5993,25.6458,59500.0
2015-05-28 09:55:00,33.15,33.18,33.13,33.15,53500.0,25.6458,25.669,25.6303,25.6458,53500.0
2015-05-28 10:00:00,33.15,33.18,33.13,33.16,51500.0,25.6458,25.669,25.6303,25.6535,51500.0
2015-05-28 10:05:00,33.16,33.17,33.04,33.05,65600.0,25.6535,25.6612,25.5607,25.5684,65600.0
2015-05-28 10:10:00,33.06,33.08,33.03,33.05,44600.0,25.5761,25.5916,25.5529,25.5684,44600.0
2015-05-28 10:15:00,33.05,33.1,33.04,33.08,30000.0,25.5684,25.6071,25.5607,25.5916,30000.0
2015-05-28 10:20:00,33.07,33.07,33.03,33.05,43700.0,25.5839,25.5839,25.5529,25.5684,43700.0
2015-05-28 10:25:00,33.06,33.08,33.03,33.05,35000.0,25.5761,25.5916,25.5529,25.5684,35000.0
2015-05-28 10:30:00,33.04,33.05,32.92,32.94,112700.0,25.5607,25.5684,25.4678,25.4833,112700.0
2015-05-28 10:35:00,32.94,32.94,32.86,32.88,41400.0,25.4833,25.4833,25.4214,25.4369,41400.0
2015-05-28 10:40:00,32.89,32.89,32.83,32.85,37800.0,25.4446,25.4446,25.3982,25.4137,37800.0
2015-05-28 10:45:00,32.86,32.87,32.84,32.84,33400.0,25.4214,25.4291,25.4059,25.4059,33400.0
2015-05-28 10:50:00,32.84,32.86,32.84,32.84,129300.0,25.4059,25.4214,25.4059,25.4059,129300.0
2015-05-28 10:55:00,32.85,32.87,32.84,32.86,43600.0,25.4137,25.4291,25.4059,25.4214,43600.0
2015-05-28 11:00:00,32.86,32.91,32.85,32.9,51100.0,25.4214,25.4601,25.4137,25.4523,51100.0
2015-05-28 11:05:00,32.91,32.93,32.89,32.89,46400.0,25.4601,25.4756,25.4446,25.4446,46400.0
2015-05-28 11:10:00,32.9,32.97,32.9,32.96,28000.0,25.4523,25.5065,25.4523,25.4988,28000.0
2015-05-28 11:15:00,32.97,33.01,32.97,33.0,20300.0,25.5065,25.5374,25.5065,25.5297,20300.0
2015-05-28 11:20:00,33.0,33.02,32.98,32.99,32800.0,25.5297,25.5452,25.5142,25.522,32800.0
2015-05-28 11:25:00,33.0,33.0,32.99,33.0,7400.0,25.5297,25.5297,25.522,25.5297,7400.0
2015-05-28 11:30:00,33.0,33.05,32.99,33.04,33300.0,25.5297,25.5684,25.522,25.5607,33300.0
2015-05-28 11:35:00,33.04,33.04,32.99,33.01,11200.0,25.5607,25.5607,25.522,25.5374,11200.0
2015-05-28 11:40:00,33.0,33.04,32.99,33.04,22900.0,25.5297,25.5607,25.522,25.5607,22900.0
2015-05-28 11:45:00,33.03,33.03,32.97,32.99,51600.0,25.5529,25.5529,25.5065,25.522,51600.0
2015-05-28 11:50:00,32.98,33.02,32.98,33.01,18400.0,25.5142,25.5452,25.5142,25.5374,18400.0
2015-05-28 11:55:00,33.01,33.02,33.0,33.01,8300.0,25.5374,25.5452,25.5297,25.5374,8300.0
2015-05-28 12:00:00,33.01,33.03,32.98,33.03,32800.0,25.5374,25.5529,25.5142,25.5529,32800.0
2015-05-28 12:05:00,33.02,33.03,32.98,33.01,32000.0,25.5452,25.5529,25.5142,25.5374,32000.0
2015-05-28 12:10:00,33.0,33.01,33.0,33.01,1300.0,25.5297,25.5374,25.5297,25.5374,1300.0
2015-05-28 12:15:00,33.0,33.01,32.99,33.0,24900.0,25.5297,25.5374,25.522,25.5297,24900.0
2015-05-28 12:20:00,33.01,33.03,32.99,33.01,28600.0,25.5374,25.5529,25.522,25.5374,28600.0
2015-05-28 12:25:00,33.01,33.02,32.99,33.01,14400.0,25.5374,25.5452,25.522,25.5374,14400.0
2015-05-28 12:30:00,33.01,33.01,32.97,33.0,37100.0,25.5374,25.5374,25.5065,25.5297,37100.0
2015-05-28 12:35:00,32.99,33.0,32.98,33.0,17600.0,25.522,25.5297,25.5142,25.5297,17600.0
2015-05-28 12:40:00,32.99,33.0,32.97,32.98,18700.0,25.522,25.5297,25.5065,25.5142,18700.0
2015-05-28 12:45:00,32.98,32.98,32.96,32.96,28000.0,25.5142,25.5142,25.4988,25.4988,28000.0
2015-05-28 12:50:00,32.96,32.97,32.95,32.96,20900.0,25.4988,25.5065,25.491,25.4988,20900.0
2015-05-28 12:55:00,32.96,32.98,32.95,32.97,35100.0,25.4988,25.5142,25.491,25.5065,35100.0
2015-05-28 13:00:00,32.97,33.01,32.97,32.99,18400.0,25.5065,25.5374,25.5065,25.522,18400.0
2015-05-28 13:05:00,32.99,33.0,32.97,32.98,16300.0,25.522,25.5297,25.5065,25.5142,16300.0
2015-05-28 13:10:00,32.98,32.98,32.95,32.95,10100.0,25.5142,25.5142,25.491,25.491,10100.0
2015-05-28 13:15:00,32.95,32.98,32.95,32.97,36500.0,25.491,25.5142,25.491,25.5065,36500.0
2015-05-28 13:20:00,32.97,32.97,32.96,32.97,4300.0,25.5065,25.5065,25.4988,25.5065,4300.0
2015-05-28 13:25:00,32.97,32.98,32.95,32.95,18500.0,25.5065,25.5142,25.491,25.491,18500.0
2015-05-28 13:30:00,32.96,32.96,32.95,32.96,11300.0,25.4988,25.4988,25.491,25.4988,11300.0
2015-05-28 13:35:00,32.96,33.0,32.96,32.99,41100.0,25.4988,25.5297,25.4988,25.522,41100.0
2015-05-28 13:40:00,32.99,33.02,32.99,33.0,21400.0,25.522,25.5452,25.522,25.5297,21400.0
2015-05-28 13:45:00,33.0,33.06,32.99,33.05,57300.0,25.5297,25.5761,25.522,25.5684,57300.0
2015-05-28 13:50:00,33.04,33.06,33.04,33.04,9600.0,25.5607,25.5761,25.5607,25.5607,9600.0
2015-05-28 13:55:00,33.05,33.05,33.01,33.01,10500.0,25.5684,25.5684,25.5374,25.5374,10500.0
2015-05-28 14:00:00,33.0,33.04,33.0,33.02,33100.0,25.5297,25.5607,25.5297,25.5452,33100.0
2015-05-28 14:05:00,33.02,33.03,33.01,33.02,8000.0,25.5452,25.5529,25.5374,25.5452,8000.0
2015-05-28 14:10:00,33.02,33.08,33.01,33.05,33600.0,25.5452,25.5916,25.5374,25.5684,33600.0
2015-05-28 14:15:00,33.05,33.07,33.04,33.05,16300.0,25.5684,25.5839,25.5607,25.5684,16300.0
2015-05-28 14:20:00,33.05,33.16,33.04,33.16,81300.0,25.5684,25.6535,25.5607,25.6535,81300.0
2015-05-28 14:25:00,33.15,33.26,33.14,33.25,74200.0,25.6458,25.7309,25.638,25.7231,74200.0
2015-05-28 14:30:00,33.25,33.26,33.19,33.2,24100.0,25.7231,25.7309,25.6767,25.6844,24100.0
2015-05-28 14:35:00,33.19,33.22,33.18,33.2,24200.0,25.6767,25.6999,25.669,25.6844,24200.0
2015-05-28 14:40:00,33.21,33.21,33.19,33.2,16700.0,25.6922,25.6922,25.6767,25.6844,16700.0
2015-05-28 14:45:00,33.2,33.2,33.19,33.2,5500.0,25.6844,25.6844,25.6767,25.6844,5500.0
2015-05-28 14:50:00,33.2,33.2,33.19,33.2,9700.0,25.6844,25.6844,25.6767,25.6844,9700.0
2015-05-28 14:55:00,33.2,33.3,33.19,33.27,77400.0,25.6844,25.7618,25.6767,25.7386,77400.0
2015-05-28 15:00:00,33.26,33.28,33.24,33.25,45800.0,25.7309,25.7463,25.7154,25.7231,45800.0
2015-05-28 15:05:00,33.25,33.26,33.25,33.26,22100.0,25.7231,25.7309,25.7231,25.7309,22100.0
2015-05-28 15:10:00,33.25,33.29,33.25,33.27,38300.0,25.7231,25.7541,25.7231,25.7386,38300.0
2015-05-28 15:15:00,33.27,33.28,33.24,33.25,21000.0,25.7386,25.7463,25.7154,25.7231,21000.0
2015-05-28 15:20:00,33.25,33.26,33.24,33.26,43400.0,25.7231,25.7309,25.7154,25.7309,43400.0
2015-05-28 15:25:00,33.26,33.26,33.25,33.26,25400.0,25.7309,25.7309,25.7231,25.7309,25400.0
2015-05-28 15:30:00,33.26,33.31,33.25,33.31,78500.0,25.7309,25.7695,25.7231,25.7695,78500.0
2015-05-28 15:35:00,33.3,33.31,33.28,33.3,119700.0,25.7618,25.7695,25.7463,25.7618,119700.0
2015-05-28 15:40:00,33.3,33.31,33.25,33.25,50300.0,25.7618,25.7695,25.7231,25.7231,50300.0
2015-05-28 15:45:00,33.25,33.35,33.25,33.33,134400.0,25.7231,25.8005,25.7231,25.785,134400.0
2015-05-28 15:50:00,33.32,33.32,33.27,33.3,136200.0,25.7773,25.7773,25.7386,25.7618,136200.0
2015-05-28 15:55:00,33.3,33.31,33.26,33.26,242900.0,25.7618,25.7695,25.7309,25.7309,242900.0
2015-05-29 09:30:00,33.2,33.3,32.97,33.21,219423.0,25.6844,25.7618,25.5065,25.6922,219423.0
2015-05-29 09:35:00,33.19,33.29,33.11,33.24,526280.0,25.6767,25.7541,25.6148,25.7154,526280.0
2015-05-29 09:40:00,33.24,33.32,33.06,33.09,239899.0,25.7154,25.7773,25.5761,25.5993,239899.0
2015-05-29 09:45:00,33.08,33.15,33.05,33.13,63937.0,25.5916,25.6458,25.5684,25.6303,63937.0
2015-05-29 09:50:00,33.1,33.18,33.1,33.17,47371.0,25.6071,25.669,25.6071,25.6612,47371.0
2015-05-29 09:55:00,33.17,33.34,33.17,33.34,96874.0,25.6612,25.7927,25.6612,25.7927,96874.0
2015-05-29 10:00:00,33.34,33.37,33.26,33.34,148394.0,25.7927,25.816,25.7309,25.7927,148394.0
2015-05-29 10:05:00,33.33,33.36,33.32,33.34,212498.0,25.785,25.8082,25.7773,25.7927,212498.0
2015-05-29 10:10:00,33.34,33.37,33.33,33.35,159264.0,25.7927,25.816,25.785,25.8005,159264.0
2015-05-29 10:15:00,33.34,33.38,33.33,33.37,102724.0,25.7927,25.8237,25.785,25.816,102724.0
2015-05-29 10:20:00,33.37,33.42,33.36,33.39,54231.0,25.816,25.8546,25.8082,25.8314,54231.0
2015-05-29 10:25:00,33.38,33.4,33.22,33.26,75508.0,25.8237,25.8392,25.6999,25.7309,75508.0
2015-05-29 10:30:00,33.26,33.26,33.17,33.18,44514.0,25.7309,25.7309,25.6612,25.669,44514.0
2015-05-29 10:35:00,33.18,33.22,33.17,33.21,88582.0,25.669,25.6999,25.6612,25.6922,88582.0
2015-05-29 10:40:00,33.21,33.26,33.18,33.18,52428.0,25.6922,25.7309,25.669,25.669,52428.0
2015-05-29 10:45:00,33.17,33.2,33.16,33.17,50950.0,25.6612,25.6844,25.6535,25.6612,50950.0
2015-05-29 10:50:00,33.16,33.22,33.14,33.21,50947.0,25.6535,25.6999,25.638,25.6922,50947.0
2015-05-29 10:55:00,33.21,33.23,33.15,33.21,42799.0,25.6922,25.7076,25.6458,25.6922,42799.0
2015-05-29 11:00:00,33.21,33.27,33.19,33.22,70253.0,25.6922,25.7386,25.6767,25.6999,70253.0
2015-05-29 11:05:00,33.23,33.24,33.21,33.22,132304.0,25.7076,25.7154,25.6922,25.6999,132304.0
2015-05-29 11:10:00,33.22,33.23,33.2,33.21,60187.0,25.6999,25.7076,25.6844,25.6922,60187.0
2015-05-29 11:15:00,33.21,33.27,33.2,33.25,58889.0,25.6922,25.7386,25.6844,25.7231,58889.0
2015-05-29 11:20:00,33.26,33.26,33.21,33.22,42355.0,25.7309,25.7309,25.6922,25.6999,42355.0
2015-05-29 11:25:00,33.22,33.23,33.19,33.22,212362.0,25.6999,25.7076,25.6767,25.6999,212362.0
2015-05-29 11:30:00,33.21,33.25,33.21,33.25,49697.0,25.6922,25.7231,25.6922,25.7231,49697.0
2015-05-29 11:35:00,33.24,33.26,33.21,33.26,91093.0,25.7154,25.7309,25.6922,25.7309,91093.0
2015-05-29 11:40:00,33.27,33.3,33.25,33.28,39759.0,25.7386,25.7618,25.7231,25.7463,39759.0
2015-05-29 11:45:00,33.28,33.3,33.27,33.3,19727.0,25.7463,25.7618,25.7386,25.7618,19727.0
2015-05-29 11:50:00,33.3,33.3,33.26,33.27,28666.0,25.7618,25.7618,25.7309,25.7386,28666.0
2015-05-29 11:55:00,33.27,33.27,33.25,33.26,23287.0,25.7386,25.7386,25.7231,25.7309,23287.0
2015-05-29 12:00:00,33.26,33.28,33.24,33.26,80183.0,25.7309,25.7463,25.7154,25.7309,80183.0
2015-05-29 12:05:00,33.25,33.26,33.22,33.23,22055.0,25.7231,25.7309,25.6999,25.7076,22055.0
2015-05-29 12:10:00,33.23,33.25,33.22,33.24,36941.0,25.7076,25.7231,25.6999,25.7154,36941.0
2015-05-29 12:15:00,33.25,33.25,33.22,33.24,66759.0,25.7231,25.7231,25.6999,25.7154,66759.0
2015-05-29 12:20:00,33.24,33.24,33.23,33.24,8587.0,25.7154,25.7154,25.7076,25.7154,8587.0
2015-05-29 12:25:00,33.24,33.24,33.23,33.23,13731.0,25.7154,25.7154,25.7076,25.7076,13731.0
2015-05-29 12:30:00,33.23,33.26,33.23,33.26,69552.0,25.7076,25.7309,25.7076,25.7309,69552.0
2015-05-29 12:35:00,33.26,33.26,33.23,33.26,42528.0,25.7309,25.7309,25.7076,25.7309,42528.0
2015-05-29 12:40:00,33.26,33.26,33.24,33.25,35051.0,25.7309,25.7309,25.7154,25.7231,35051.0
2015-05-29 12:45:00,33.25,33.25,33.24,33.24,10242.0,25.7231,25.7231,25.7154,25.7154,10242.0
2015-05-29 12:50:00,33.25,33.25,33.21,33.21,45710.0,25.7231,25.7231,25.6922,25.6922,45710.0
2015-05-29 12:55:00,33.21,33.23,33.2,33.21,42629.0,25.6922,25.7076,25.6844,25.6922,42629.0
2015-05-29 13:00:00,33.2,33.23,33.2,33.23,116112.0,25.6844,25.7076,25.6844,25.7076,116112.0
2015-05-29 13:05:00,33.23,33.24,33.22,33.23,22442.0,25.7076,25.7154,25.6999,25.7076,22442.0
2015-05-29 13:10:00,33.22,33.25,33.22,33.23,31151.0,25.6999,25.7231,25.6999,25.7076,31151.0
2015-05-29 13:15:00,33.23,33.23,33.22,33.23,30462.0,25.7076,25.7076,25.6999,25.7076,30462.0
2015-05-29 13:20:00,33.23,33.24,33.22,33.23,20544.0,25.7076,25.7154,25.6999,25.7076,20544.0
2015-05-29 13:25:00,33.22,33.23,33.22,33.23,20782.0,25.6999,25.7076,25.6999,25.7076,20782.0
2015-05-29 13:30:00,33.23,33.23,33.22,33.22,14000.0,25.7076,25.7076,25.6999,25.6999,14000.0
2015-05-29 13:35:00,33.23,33.25,33.22,33.23,59450.0,25.7076,25.7231,25.6999,25.7076,59450.0
2015-05-29 13:40:00,33.23,33.27,33.23,33.26,36966.0,25.7076,25.7386,25.7076,25.7309,36966.0
2015-05-29 13:45:00,33.27,33.27,33.25,33.25,17964.0,25.7386,25.7386,25.7231,25.7231,17964.0
2015-05-29 13:50:00,33.25,33.26,33.25,33.26,17138.0,25.7231,25.7309,25.7231,25.7309,17138.0
2015-05-29 13:55:00,33.26,33.27,33.25,33.27,52489.0,25.7309,25.7386,25.7231,25.7386,52489.0
2015-05-29 14:00:00,33.28,33.29,33.27,33.29,32290.0,25.7463,25.7541,25.7386,25.7541,32290.0
2015-05-29 14:05:00,33.28,33.29,33.27,33.27,26996.0,25.7463,25.7541,25.7386,25.7386,26996.0
2015-05-29 14:10:00,33.28,33.31,33.27,33.3,57037.0,25.7463,25.7695,25.7386,25.7618,57037.0
2015-05-29 14:15:00,33.3,33.31,33.26,33.26,41685.0,25.7618,25.7695,25.7309,25.7309,41685.0
2015-05-29 14:20:00,33.27,33.27,33.2,33.22,46566.0,25.7386,25.7386,25.6844,25.6999,46566.0
2015-05-29 14:25:00,33.22,33.26,33.22,33.25,38786.0,25.6999,25.7309,25.6999,25.7231,38786.0
2015-05-29 14:30:00,33.25,33.25,33.22,33.23,18218.0,25.7231,25.7231,25.6999,25.7076,18218.0
2015-05-29 14:35:00,33.23,33.23,33.2,33.23,56322.0,25.7076,25.7076,25.6844,25.7076,56322.0
2015-05-29 14:40:00,33.23,33.23,33.2,33.23,44256.0,25.7076,25.7076,25.6844,25.7076,44256.0
2015-05-29 14:45:00,33.23,33.23,33.19,33.2,67579.0,25.7076,25.7076,25.6767,25.6844,67579.0
2015-05-29 14:50:00,33.2,33.2,33.19,33.2,20117.0,25.6844,25.6844,25.6767,25.6844,20117.0
2015-05-29 14:55:00,33.19,33.2,33.14,33.16,75490.0,25.6767,25.6844,25.638,25.6535,75490.0
2015-05-29 15:00:00,33.16,33.24,33.15,33.24,98925.0,25.6535,25.7154,25.6458,25.7154,98925.0
2015-05-29 15:05:00,33.24,33.33,33.24,33.33,90483.0,25.7154,25.785,25.7154,25.785,90483.0
2015-05-29 15:10:00,33.31,33.34,33.29,33.31,82333.0,25.7695,25.7927,25.7541,25.7695,82333.0
2015-05-29 15:15:00,33.3,33.31,33.28,33.28,57530.0,25.7618,25.7695,25.7463,25.7463,57530.0
2015-05-29 15:20:00,33.29,33.32,33.28,33.32,93746.0,25.7541,25.7773,25.7463,25.7773,93746.0
2015-05-29 15:25:00,33.32,33.33,33.29,33.31,74236.0,25.7773,25.785,25.7541,25.7695,74236.0
2015-05-29 15:30:00,33.31,33.32,33.28,33.32,116297.0,25.7695,25.7773,25.7463,25.7773,116297.0
2015-05-29 15:35:00,33.33,33.36,33.32,33.33,90016.0,25.785,25.8082,25.7773,25.785,90016.0
2015-05-29 15:40:00,33.34,33.41,33.33,33.4,93578.0,25.7927,25.8469,25.785,25.8392,93578.0
2015-05-29 15:45:00,33.39,33.41,33.36,33.36,119354.0,25.8314,25.8469,25.8082,25.8082,119354.0
2015-05-29 15:50:00,33.37,33.38,33.31,33.37,242849.0,25.816,25.8237,25.7695,25.816,242849.0
2015-05-29 15:55:00,33.38,33.42,33.37,33.4,555211.0,25.8237,25.8546,25.816,25.8392,555211.0
2015-06-01 09:30:00,33.36,33.4,33.27,33.28,216020.0,25.8082,25.8392,25.7386,25.7463,216020.0
2015-06-01 09:35:00,33.26,33.37,33.21,33.28,100711.0,25.7309,25.816,25.6922,25.7463,100711.0
2015-06-01 09:40:00,33.26,33.32,33.24,33.3,34460.0,25.7309,25.7773,25.7154,25.7618,34460.0
2015-06-01 09:45:00,33.3,33.31,33.24,33.27,47923.0,25.7618,25.7695,25.7154,25.7386,47923.0
2015-06-01 09:50:00,33.26,33.33,33.24,33.33,42160.0,25.7309,25.785,25.7154,25.785,42160.0
2015-06-01 09:55:00,33.33,33.33,33.25,33.26,38235.0,25.785,25.785,25.7231,25.7309,38235.0
2015-06-01 10:00:00,33.26,33.34,33.25,33.29,54817.0,25.7309,25.7927,25.7231,25.7541,54817.0
2015-06-01 10:05:00,33.29,33.34,33.25,33.27,49390.0,25.7541,25.7927,25.7231,25.7386,49390.0
2015-06-01 10:10:00,33.28,33.28,33.22,33.24,80048.0,25.7463,25.7463,25.6999,25.7154,80048.0
2015-06-01 10:15:00,33.25,33.27,33.23,33.25,76312.0,25.7231,25.7386,25.7076,25.7231,76312.0
2015-06-01 10:20:00,33.25,33.29,33.24,33.27,38205.0,25.7231,25.7541,25.7154,25.7386,38205.0
2015-06-01 10:25:00,33.26,33.26,33.12,33.21,60005.0,25.7309,25.7309,25.6225,25.6922,60005.0
2015-06-01 10:30:00,33.2,33.2,33.09,33.1,40745.0,25.6844,25.6844,25.5993,25.6071,40745.0
2015-06-01 10:35:00,33.09,33.09,32.99,32.99,105258.0,25.5993,25.5993,25.522,25.522,105258.0
2015-06-01 10:40:00,33.0,33.0,32.94,32.95,72497.0,25.5297,25.5297,25.4833,25.491,72497.0
2015-06-01 10:45:00,32.95,32.99,32.91,32.96,49125.0,25.491,25.522,25.4601,25.4988,49125.0
2015-06-01 10:50:00,32.97,32.99,32.93,32.98,26299.0,25.5065,25.522,25.4756,25.5142,26299.0
2015-06-01 10:55:00,32.98,33.0,32.92,32.98,34167.0,25.5142,25.5297,25.4678,25.5142,34167.0
2015-06-01 11:00:00,32.99,33.02,32.96,32.97,36998.0,25.522,25.5452,25.4988,25.5065,36998.0
2015-06-01 11:05:00,32.97,32.99,32.94,32.95,22973.0,25.5065,25.522,25.4833,25.491,22973.0
2015-06-01 11:10:00,32.95,32.95,32.87,32.89,44335.0,25.491,25.491,25.4291,25.4446,44335.0
2015-06-01 11:15:00,32.89,32.99,32.88,32.96,53138.0,25.4446,25.522,25.4369,25.4988,53138.0
2015-06-01 11:20:00,32.96,33.03,32.95,33.01,37322.0,25.4988,25.5529,25.491,25.5374,37322.0
2015-06-01 11:25:00,33.0,33.02,32.97,32.98,47345.0,25.5297,25.5452,25.5065,25.5142,47345.0
2015-06-01 11:30:00,32.98,33.02,32.98,32.98,19496.0,25.5142,25.5452,25.5142,25.5142,19496.0
2015-06-01 11:35:00,32.99,32.99,32.93,32.94,27811.0,25.522,25.522,25.4756,25.4833,27811.0
2015-06-01 11:40:00,32.94,32.96,32.92,32.95,18070.0,25.4833,25.4988,25.4678,25.491,18070.0
2015-06-01 11:45:00,32.95,32.95,32.91,32.92,20287.0,25.491,25.491,25.4601,25.4678,20287.0
2015-06-01 11:50:00,32.91,32.93,32.9,32.93,19411.0,25.4601,25.4756,25.4523,25.4756,19411.0
2015-06-01 11:55:00,32.93,32.97,32.91,32.95,56627.0,25.4756,25.5065,25.4601,25.491,56627.0
2015-06-01 12:00:00,32.94,32.96,32.93,32.96,153043.0,25.4833,25.4988,25.4756,25.4988,153043.0
2015-06-01 12:05:00,32.95,32.98,32.94,32.98,73983.0,25.491,25.5142,25.4833,25.5142,73983.0
2015-06-01 12:10:00,32.99,32.99,32.93,32.94,27597.0,25.522,25.522,25.4756,25.4833,27597.0
2015-06-01 12:15:00,32.94,33.03,32.93,33.03,31538.0,25.4833,25.5529,25.4756,25.5529,31538.0
2015-06-01 12:20:00,33.04,33.06,33.0,33.01,32281.0,25.5607,25.5761,25.5297,25.5374,32281.0
2015-06-01 12:25:00,33.02,33.1,33.01,33.08,39543.0,25.5452,25.6071,25.5374,25.5916,39543.0
2015-06-01 12:30:00,33.09,33.09,33.05,33.05,35651.0,25.5993,25.5993,25.5684,25.5684,35651.0
2015-06-01 12:35:00,33.05,33.08,33.03,33.06,60844.0,25.5684,25.5916,25.5529,25.5761,60844.0
2015-06-01 12:40:00,33.07,33.07,33.0,33.01,39024.0,25.5839,25.5839,25.5297,25.5374,39024.0
2015-06-01 12:45:00,33.02,33.09,33.01,33.09,37670.0,25.5452,25.5993,25.5374,25.5993,37670.0
2015-06-01 12:50:00,33.09,33.1,33.05,33.05,53748.0,25.5993,25.6071,25.5684,25.5684,53748.0
2015-06-01 12:55:00,33.05,33.09,33.04,33.08,42217.0,25.5684,25.5993,25.5607,25.5916,42217.0
2015-06-01 13:00:00,33.08,33.1,33.06,33.07,21894.0,25.5916,25.6071,25.5761,25.5839,21894.0
2015-06-01 13:05:00,33.07,33.08,33.07,33.08,19269.0,25.5839,25.5916,25.5839,25.5916,19269.0
2015-06-01 13:10:00,33.08,33.1,33.07,33.09,57881.0,25.5916,25.6071,25.5839,25.5993,57881.0
2015-06-01 13:15:00,33.09,33.1,33.09,33.09,43727.0,25.5993,25.6071,25.5993,25.5993,43727.0
2015-06-01 13:20:00,33.09,33.14,33.09,33.14,46549.0,25.5993,25.638,25.5993,25.638,46549.0
2015-06-01 13:25:00,33.15,33.15,33.11,33.15,33253.0,25.6458,25.6458,25.6148,25.6458,33253.0
2015-06-01 13:30:00,33.16,33.18,33.14,33.14,33022.0,25.6535,25.669,25.638,25.638,33022.0
2015-06-01 13:35:00,33.13,33.13,33.1,33.12,41235.0,25.6303,25.6303,25.6071,25.6225,41235.0
2015-06-01 13:40:00,33.12,33.13,33.11,33.12,38287.0,25.6225,25.6303,25.6148,25.6225,38287.0
2015-06-01 13:45:00,33.12,33.16,33.12,33.12,31653.0,25.6225,25.6535,25.6225,25.6225,31653.0
2015-06-01 13:50:00,33.12,33.18,33.12,33.18,39817.0,25.6225,25.669,25.6225,25.669,39817.0
2015-06-01 13:55:00,33.18,33.19,33.16,33.18,15457.0,25.669,25.6767,25.6535,25.669,15457.0
2015-06-01 14:00:00,33.19,33.2,33.15,33.15,35686.0,25.6767,25.6844,25.6458,25.6458,35686.0
2015-06-01 14:05:00,33.16,33.17,33.15,33.17,18165.0,25.6535,25.6612,25.6458,25.6612,18165.0
2015-06-01 14:10:00,33.16,33.19,33.15,33.19,47252.0,25.6535,25.6767,25.6458,25.6767,47252.0
2015-06-01 14:15:00,33.18,33.22,33.18,33.2,29909.0,25.669,25.6999,25.669,25.6844,29909.0
2015-06-01 14:20:00,33.2,33.26,33.2,33.26,52233.0,25.6844,25.7309,25.6844,25.7309,52233.0
2015-06-01 14:25:00,33.27,33.27,33.24,33.25,22532.0,25.7386,25.7386,25.7154,25.7231,22532.0
2015-06-01 14:30:00,33.25,33.27,33.23,33.24,91880.0,25.7231,25.7386,25.7076,25.7154,91880.0
2015-06-01 14:35:00,33.24,33.25,33.18,33.18,24281.0,25.7154,25.7231,25.669,25.669,24281.0
2015-06-01 14:40:00,33.18,33.18,33.17,33.17,21762.0,25.669,25.669,25.6612,25.6612,21762.0
2015-06-01 14:45:00,33.18,33.22,33.17,33.2,40530.0,25.669,25.6999,25.6612,25.6844,40530.0
2015-06-01 14:50:00,33.19,33.22,33.18,33.22,19783.0,25.6767,25.6999,25.669,25.6999,19783.0
2015-06-01 14:55:00,33.22,33.25,33.21,33.25,36358.0,25.6999,25.7231,25.6922,25.7231,36358.0
2015-06-01 15:00:00,33.25,33.27,33.23,33.26,40147.0,25.7231,25.7386,25.7076,25.7309,40147.0
2015-06-01 15:05:00,33.25,33.28,33.24,33.27,27671.0,25.7231,25.7463,25.7154,25.7386,27671.0
2015-06-01 15:10:00,33.26,33.27,33.24,33.26,33963.0,25.7309,25.7386,25.7154,25.7309,33963.0
2015-06-01 15:15:00,33.25,33.26,33.23,33.23,37690.0,25.7231,25.7309,25.7076,25.7076,37690.0
2015-06-01 15:20:00,33.23,33.24,33.2,33.23,35918.0,25.7076,25.7154,25.6844,25.7076,35918.0
2015-06-01 15:25:00,33.24,33.24,33.2,33.23,58615.0,25.7154,25.7154,25.6844,25.7076,58615.0
2015-06-01 15:30:00,33.23,33.23,33.18,33.19,57021.0,25.7076,25.7076,25.669,25.6767,57021.0
2015-06-01 15:35:00,33.2,33.23,33.19,33.2,59737.0,25.6844,25.7076,25.6767,25.6844,59737.0
2015-06-01 15:40:00,33.19,33.21,33.18,33.2,43198.0,25.6767,25.6922,25.669,25.6844,43198.0
2015-06-01 15:45:00,33.2,33.21,33.18,33.2,52650.0,25.6844,25.6922,25.669,25.6844,52650.0
2015-06-01 15:50:00,33.19,33.19,33.14,33.15,115159.0,25.6767,25.6767,25.638,25.6458,115159.0
2015-06-01 15:55:00,33.15,33.17,33.13,33.15,172482.0,25.6458,25.6612,25.6303,25.6458,172482.0
2015-06-02 09:30:00,33.04,33.55,33.04,33.37,349925.0,25.5607,25.9552,25.5607,25.816,349925.0
2015-06-02 09:35:00,33.32,33.39,33.25,33.29,112512.0,25.7773,25.8314,25.7231,25.7541,112512.0
2015-06-02 09:40:00,33.27,33.27,33.0,33.15,117289.0,25.7386,25.7386,25.5297,25.6458,117289.0
2015-06-02 09:45:00,33.14,33.25,33.1,33.2,157950.0,25.638,25.7231,25.6071,25.6844,157950.0
2015-06-02 09:50:00,33.2,33.27,33.15,33.16,120492.0,25.6844,25.7386,25.6458,25.6535,120492.0
2015-06-02 09:55:00,33.18,33.18,33.1,33.1,127069.0,25.669,25.669,25.6071,25.6071,127069.0
2015-06-02 10:00:00,33.11,33.13,32.99,33.03,183948.0,25.6148,25.6303,25.522,25.5529,183948.0
2015-06-02 10:05:00,33.03,33.07,32.98,33.04,103666.0,25.5529,25.5839,25.5142,25.5607,103666.0
2015-06-02 10:10:00,33.02,33.09,33.02,33.07,83413.0,25.5452,25.5993,25.5452,25.5839,83413.0
2015-06-02 10:15:00,33.07,33.08,33.04,33.05,46967.0,25.5839,25.5916,25.5607,25.5684,46967.0
2015-06-02 10:20:00,33.05,33.2,33.05,33.2,66696.0,25.5684,25.6844,25.5684,25.6844,66696.0
2015-06-02 10:25:00,33.2,33.23,33.13,33.14,51015.0,25.6844,25.7076,25.6303,25.638,51015.0
2015-06-02 10:30:00,33.14,33.21,33.14,33.21,74465.0,25.638,25.6922,25.638,25.6922,74465.0
2015-06-02 10:35:00,33.21,33.42,33.21,33.4,97299.0,25.6922,25.8546,25.6922,25.8392,97299.0
2015-06-02 10:40:00,33.4,33.49,33.38,33.48,98688.0,25.8392,25.9088,25.8237,25.9011,98688.0
2015-06-02 10:45:00,33.48,33.52,33.45,33.51,113871.0,25.9011,25.932,25.8778,25.9243,113871.0
2015-06-02 10:50:00,33.51,33.51,33.44,33.45,54111.0,25.9243,25.9243,25.8701,25.8778,54111.0
2015-06-02 10:55:00,33.44,33.44,33.39,33.41,42985.0,25.8701,25.8701,25.8314,25.8469,42985.0
2015-06-02 11:00:00,33.41,33.46,33.37,33.46,40156.0,25.8469,25.8856,25.816,25.8856,40156.0
2015-06-02 11:05:00,33.45,33.52,33.44,33.52,62917.0,25.8778,25.932,25.8701,25.932,62917.0
2015-06-02 11:10:00,33.52,33.57,33.51,33.55,72990.0,25.932,25.9707,25.9243,25.9552,72990.0
2015-06-02 11:15:00,33.54,33.55,33.49,33.5,27708.0,25.9475,25.9552,25.9088,25.9165,27708.0
2015-06-02 11:20:00,33.51,33.53,33.49,33.53,29102.0,25.9243,25.9397,25.9088,25.9397,29102.0
2015-06-02 11:25:00,33.52,33.53,33.51,33.52,44733.0,25.932,25.9397,25.9243,25.932,44733.0
2015-06-02 11:30:00,33.52,33.53,33.46,33.47,73554.0,25.932,25.9397,25.8856,25.8933,73554.0
2015-06-02 11:35:00,33.46,33.47,33.44,33.44,46210.0,25.8856,25.8933,25.8701,25.8701,46210.0
2015-06-02 11:40:00,33.44,33.45,33.4,33.41,45093.0,25.8701,25.8778,25.8392,25.8469,45093.0
2015-06-02 11:45:00,33.41,33.44,33.39,33.44,61990.0,25.8469,25.8701,25.8314,25.8701,61990.0
2015-06-02 11:50:00,33.44,33.47,33.43,33.47,19503.0,25.8701,25.8933,25.8624,25.8933,19503.0
2015-06-02 11:55:00,33.47,33.47,33.44,33.46,46779.0,25.8933,25.8933,25.8701,25.8856,46779.0
2015-06-02 12:00:00,33.46,33.53,33.45,33.52,39807.0,25.8856,25.9397,25.8778,25.932,39807.0
2015-06-02 12:05:00,33.53,33.58,33.51,33.52,67315.0,25.9397,25.9784,25.9243,25.932,67315.0
2015-06-02 12:10:00,33.52,33.53,33.45,33.45,21587.0,25.932,25.9397,25.8778,25.8778,21587.0
2015-06-02 12:15:00,33.45,33.46,33.43,33.43,10743.0,25.8778,25.8856,25.8624,25.8624,10743.0
2015-06-02 12:20:00,33.44,33.53,33.43,33.5,58412.0,25.8701,25.9397,25.8624,25.9165,58412.0
2015-06-02 12:25:00,33.49,33.51,33.48,33.5,25527.0,25.9088,25.9243,25.9011,25.9165,25527.0
2015-06-02 12:30:00,33.5,33.51,33.46,33.46,28123.0,25.9165,25.9243,25.8856,25.8856,28123.0
2015-06-02 12:35:00,33.46,33.46,33.44,33.44,29275.0,25.8856,25.8856,25.8701,25.8701,29275.0
2015-06-02 12:40:00,33.44,33.45,33.43,33.43,21968.0,25.8701,25.8778,25.8624,25.8624,21968.0
2015-06-02 12:45:00,33.43,33.47,33.43,33.47,17680.0,25.8624,25.8933,25.8624,25.8933,17680.0
2015-06-02 12:50:00,33.47,33.5,33.45,33.48,40749.0,25.8933,25.9165,25.8778,25.9011,40749.0
2015-06-02 12:55:00,33.47,33.5,33.47,33.49,28454.0,25.8933,25.9165,25.8933,25.9088,28454.0
2015-06-02 13:00:00,33.49,33.53,33.49,33.52,35151.0,25.9088,25.9397,25.9088,25.932,35151.0
2015-06-02 13:05:00,33.52,33.54,33.51,33.54,17168.0,25.932,25.9475,25.9243,25.9475,17168.0
2015-06-02 13:10:00,33.53,33.54,33.44,33.44,135300.0,25.9397,25.9475,25.8701,25.8701,135300.0
2015-06-02 13:15:00,33.44,33.44,33.38,33.39,66158.0,25.8701,25.8701,25.8237,25.8314,66158.0
2015-06-02 13:20:00,33.39,33.39,33.31,33.31,70130.0,25.8314,25.8314,25.7695,25.7695,70130.0
2015-06-02 13:25:00,33.31,33.32,33.22,33.23,186568.0,25.7695,25.7773,25.6999,25.7076,186568.0
2015-06-02 13:30:00,33.23,33.29,33.17,33.28,150868.0,25.7076,25.7541,25.6612,25.7463,150868.0
2015-06-02 13:35:00,33.29,33.32,33.28,33.32,45018.0,25.7541,25.7773,25.7463,25.7773,45018.0
2015-06-02 13:40:00,33.31,33.36,33.29,33.35,35981.0,25.7695,25.8082,25.7541,25.8005,35981.0
2015-06-02 13:45:00,33.36,33.37,33.34,33.34,13508.0,25.8082,25.816,25.7927,25.7927,13508.0
2015-06-02 13:50:00,33.34,33.39,33.33,33.38,24036.0,25.7927,25.8314,25.785,25.8237,24036.0
2015-06-02 13:55:00,33.39,33.39,33.35,33.36,20753.0,25.8314,25.8314,25.8005,25.8082,20753.0
2015-06-02 14:00:00,33.35,33.36,33.35,33.35,5889.0,25.8005,25.8082,25.8005,25.8005,5889.0
2015-06-02 14:05:00,33.36,33.36,33.3,33.3,34675.0,25.8082,25.8082,25.7618,25.7618,34675.0
2015-06-02 14:10:00,33.3,33.35,33.29,33.3,53460.0,25.7618,25.8005,25.7541,25.7618,53460.0
2015-06-02 14:15:00,33.3,33.33,33.29,33.3,18999.0,25.7618,25.785,25.7541,25.7618,18999.0
2015-06-02 14:20:00,33.3,33.3,33.24,33.25,38579.0,25.7618,25.7618,25.7154,25.7231,38579.0
2015-06-02 14:25:00,33.24,33.25,33.23,33.24,9108.0,25.7154,25.7231,25.7076,25.7154,9108.0
2015-06-02 14:30:00,33.24,33.3,33.23,33.29,29596.0,25.7154,25.7618,25.7076,25.7541,29596.0
2015-06-02 14:35:00,33.29,33.29,33.18,33.19,45033.0,25.7541,25.7541,25.669,25.6767,45033.0
2015-06-02 14:40:00,33.19,33.25,33.18,33.23,25482.0,25.6767,25.7231,25.669,25.7076,25482.0
2015-06-02 14:45:00,33.23,33.24,33.21,33.22,27035.0,25.7076,25.7154,25.6922,25.6999,27035.0
2015-06-02 14:50:00,33.21,33.21,33.2,33.21,7953.0,25.6922,25.6922,25.6844,25.6922,7953.0
2015-06-02 14:55:00,33.21,33.28,33.21,33.28,22332.0,25.6922,25.7463,25.6922,25.7463,22332.0
2015-06-02 15:00:00,33.27,33.3,33.27,33.27,40963.0,25.7386,25.7618,25.7386,25.7386,40963.0
2015-06-02 15:05:00,33.27,33.28,33.22,33.26,35049.0,25.7386,25.7463,25.6999,25.7309,35049.0
2015-06-02 15:10:00,33.26,33.26,33.19,33.2,33592.0,25.7309,25.7309,25.6767,25.6844,33592.0
2015-06-02 15:15:00,33.2,33.23,33.2,33.23,34886.0,25.6844,25.7076,25.6844,25.7076,34886.0
2015-06-02 15:20:00,33.23,33.25,33.22,33.22,33365.0,25.7076,25.7231,25.6999,25.6999,33365.0
2015-06-02 15:25:00,33.23,33.27,33.22,33.25,40072.0,25.7076,25.7386,25.6999,25.7231,40072.0
2015-06-02 15:30:00,33.24,33.27,33.23,33.25,32641.0,25.7154,25.7386,25.7076,25.7231,32641.0
2015-06-02 15:35:00,33.25,33.3,33.24,33.3,62978.0,25.7231,25.7618,25.7154,25.7618,62978.0
2015-06-02 15:40:00,33.3,33.38,33.29,33.37,113943.0,25.7618,25.8237,25.7541,25.816,113943.0
2015-06-02 15:45:00,33.36,33.41,33.33,33.4,146231.0,25.8082,25.8469,25.785,25.8392,146231.0
2015-06-02 15:50:00,33.4,33.41,33.37,33.38,235114.0,25.8392,25.8469,25.816,25.8237,235114.0
2015-06-02 15:55:00,33.37,33.38,33.32,33.34,216595.0,25.816,25.8237,25.7773,25.7927,216595.0
2015-06-03 09:30:00,33.4,33.54,33.39,33.41,56240.0,25.8392,25.9475,25.8314,25.8469,56240.0
2015-06-03 09:35:00,33.42,33.49,33.36,33.43,69593.0,25.8546,25.9088,25.8082,25.8624,69593.0
2015-06-03 09:40:00,33.42,33.53,33.39,33.52,30273.0,25.8546,25.9397,25.8314,25.932,30273.0
2015-06-03 09:45:00,33.51,33.61,33.5,33.61,39198.0,25.9243,26.0016,25.9165,26.0016,39198.0
2015-06-03 09:50:00,33.61,33.71,33.6,33.65,137933.0,26.0016,26.079,25.9939,26.0326,137933.0
2015-06-03 09:55:00,33.65,33.72,33.64,33.72,64261.0,26.0326,26.0867,26.0248,26.0867,64261.0
2015-06-03 10:00:00,33.71,33.71,33.59,33.68,60777.0,26.079,26.079,25.9861,26.0558,60777.0
2015-06-03 10:05:00,33.68,33.69,33.63,33.66,19201.0,26.0558,26.0635,26.0171,26.0403,19201.0
2015-06-03 10:10:00,33.66,33.78,33.65,33.78,46422.0,26.0403,26.1331,26.0326,26.1331,46422.0
2015-06-03 10:15:00,33.78,33.8,33.74,33.77,33776.0,26.1331,26.1486,26.1022,26.1254,33776.0
2015-06-03 10:20:00,33.77,33.78,33.75,33.76,22856.0,26.1254,26.1331,26.1099,26.1177,22856.0
2015-06-03 10:25:00,33.76,33.8,33.75,33.8,39050.0,26.1177,26.1486,26.1099,26.1486,39050.0
2015-06-03 10:30:00,33.8,33.83,33.8,33.81,43694.0,26.1486,26.1718,26.1486,26.1563,43694.0
2015-06-03 10:35:00,33.8,33.8,33.76,33.76,39865.0,26.1486,26.1486,26.1177,26.1177,39865.0
2015-06-03 10:40:00,33.76,33.76,33.68,33.68,37536.0,26.1177,26.1177,26.0558,26.0558,37536.0
2015-06-03 10:45:00,33.67,33.7,33.66,33.67,18354.0,26.048,26.0712,26.0403,26.048,18354.0
2015-06-03 10:50:00,33.67,33.68,33.6,33.61,28200.0,26.048,26.0558,25.9939,26.0016,28200.0
2015-06-03 10:55:00,33.61,33.61,33.57,33.58,28378.0,26.0016,26.0016,25.9707,25.9784,28378.0
2015-06-03 11:00:00,33.57,33.63,33.56,33.58,32697.0,25.9707,26.0171,25.9629,25.9784,32697.0
2015-06-03 11:05:00,33.58,33.58,33.55,33.56,27114.0,25.9784,25.9784,25.9552,25.9629,27114.0
2015-06-03 11:10:00,33.56,33.58,33.55,33.57,19028.0,25.9629,25.9784,25.9552,25.9707,19028.0
2015-06-03 11:15:00,33.58,33.58,33.56,33.57,16464.0,25.9784,25.9784,25.9629,25.9707,16464.0
2015-06-03 11:20:00,33.57,33.58,33.51,33.52,23574.0,25.9707,25.9784,25.9243,25.932,23574.0
2015-06-03 11:25:00,33.51,33.53,33.51,33.52,24273.0,25.9243,25.9397,25.9243,25.932,24273.0
2015-06-03 11:30:00,33.52,33.61,33.52,33.61,34263.0,25.932,26.0016,25.932,26.0016,34263.0
2015-06-03 11:35:00,33.62,33.62,33.57,33.57,30204.0,26.0094,26.0094,25.9707,25.9707,30204.0
2015-06-03 11:40:00,33.57,33.59,33.56,33.58,34611.0,25.9707,25.9861,25.9629,25.9784,34611.0
2015-06-03 11:45:00,33.57,33.57,33.48,33.48,34729.0,25.9707,25.9707,25.9011,25.9011,34729.0
2015-06-03 11:50:00,33.49,33.49,33.43,33.43,19509.0,25.9088,25.9088,25.8624,25.8624,19509.0
2015-06-03 11:55:00,33.44,33.46,33.43,33.46,16856.0,25.8701,25.8856,25.8624,25.8856,16856.0
2015-06-03 12:00:00,33.46,33.47,33.41,33.41,33884.0,25.8856,25.8933,25.8469,25.8469,33884.0
2015-06-03 12:05:00,33.42,33.42,33.38,33.41,43542.0,25.8546,25.8546,25.8237,25.8469,43542.0
2015-06-03 12:10:00,33.41,33.42,33.36,33.37,25985.0,25.8469,25.8546,25.8082,25.816,25985.0
2015-06-03 12:15:00,33.37,33.37,33.34,33.34,28325.0,25.816,25.816,25.7927,25.7927,28325.0
2015-06-03 12:20:00,33.34,33.34,33.3,33.32,17689.0,25.7927,25.7927,25.7618,25.7773,17689.0
2015-06-03 12:25:00,33.32,33.35,33.29,33.34,44906.0,25.7773,25.8005,25.7541,25.7927,44906.0
2015-06-03 12:30:00,33.34,33.34,33.31,33.33,20523.0,25.7927,25.7927,25.7695,25.785,20523.0
2015-06-03 12:35:00,33.32,33.38,33.32,33.37,26773.0,25.7773,25.8237,25.7773,25.816,26773.0
2015-06-03 12:40:00,33.36,33.37,33.33,33.36,11905.0,25.8082,25.816,25.785,25.8082,11905.0
2015-06-03 12:45:00,33.35,33.36,33.31,33.33,24778.0,25.8005,25.8082,25.7695,25.785,24778.0
2015-06-03 12:50:00,33.33,33.33,33.31,33.33,16049.0,25.785,25.785,25.7695,25.785,16049.0
2015-06-03 12:55:00,33.33,33.36,33.3,33.35,21280.0,25.785,25.8082,25.7618,25.8005,21280.0
2015-06-03 13:00:00,33.36,33.38,33.34,33.35,13319.0,25.8082,25.8237,25.7927,25.8005,13319.0
2015-06-03 13:05:00,33.35,33.38,33.34,33.35,19548.0,25.8005,25.8237,25.7927,25.8005,19548.0
2015-06-03 13:10:00,33.35,33.36,33.32,33.35,7764.0,25.8005,25.8082,25.7773,25.8005,7764.0
2015-06-03 13:15:00,33.35,33.35,33.32,33.33,11534.0,25.8005,25.8005,25.7773,25.785,11534.0
2015-06-03 13:20:00,33.33,33.35,33.31,33.34,16250.0,25.785,25.8005,25.7695,25.7927,16250.0
2015-06-03 13:25:00,33.33,33.35,33.32,33.35,17650.0,25.785,25.8005,25.7773,25.8005,17650.0
2015-06-03 13:30:00,33.34,33.35,33.32,33.34,22646.0,25.7927,25.8005,25.7773,25.7927,22646.0
2015-06-03 13:35:00,33.33,33.34,33.32,33.34,12740.0,25.785,25.7927,25.7773,25.7927,12740.0
2015-06-03 13:40:00,33.35,33.36,33.31,33.31,29017.0,25.8005,25.8082,25.7695,25.7695,29017.0
2015-06-03 13:45:00,33.31,33.33,33.3,33.33,20112.0,25.7695,25.785,25.7618,25.785,20112.0
2015-06-03 13:50:00,33.33,33.36,33.33,33.34,14261.0,25.785,25.8082,25.785,25.7927,14261.0
2015-06-03 13:55:00,33.34,33.34,33.32,33.33,10270.0,25.7927,25.7927,25.7773,25.785,10270.0
2015-06-03 14:00:00,33.33,33.38,33.33,33.36,27031.0,25.785,25.8237,25.785,25.8082,27031.0
2015-06-03 14:05:00,33.37,33.39,33.36,33.38,17033.0,25.816,25.8314,25.8082,25.8237,17033.0
2015-06-03 14:10:00,33.37,33.38,33.37,33.38,16796.0,25.816,25.8237,25.816,25.8237,16796.0
2015-06-03 14:15:00,33.38,33.4,33.37,33.4,20317.0,25.8237,25.8392,25.816,25.8392,20317.0
2015-06-03 14:20:00,33.4,33.42,33.4,33.41,18869.0,25.8392,25.8546,25.8392,25.8469,18869.0
2015-06-03 14:25:00,33.41,33.41,33.38,33.39,17376.0,25.8469,25.8469,25.8237,25.8314,17376.0
2015-06-03 14:30:00,33.39,33.4,33.37,33.37,21299.0,25.8314,25.8392,25.816,25.816,21299.0
2015-06-03 14:35:00,33.37,33.38,33.35,33.36,16633.0,25.816,25.8237,25.8005,25.8082,16633.0
2015-06-03 14:40:00,33.36,33.38,33.35,33.37,27555.0,25.8082,25.8237,25.8005,25.816,27555.0
2015-06-03 14:45:00,33.37,33.38,33.36,33.37,23154.0,25.816,25.8237,25.8082,25.816,23154.0
2015-06-03 14:50:00,33.36,33.37,33.35,33.35,22927.0,25.8082,25.816,25.8005,25.8005,22927.0
2015-06-03 14:55:00,33.35,33.35,33.31,33.33,24921.0,25.8005,25.8005,25.7695,25.785,24921.0
2015-06-03 15:00:00,33.33,33.35,33.3,33.3,33346.0,25.785,25.8005,25.7618,25.7618,33346.0
2015-06-03 15:05:00,33.3,33.32,33.3,33.32,25195.0,25.7618,25.7773,25.7618,25.7773,25195.0
2015-06-03 15:10:00,33.32,33.33,33.31,33.32,27633.0,25.7773,25.785,25.7695,25.7773,27633.0
2015-06-03 15:15:00,33.31,33.32,33.27,33.3,47128.0,25.7695,25.7773,25.7386,25.7618,47128.0
2015-06-03 15:20:00,33.3,33.3,33.27,33.29,38467.0,25.7618,25.7618,25.7386,25.7541,38467.0
2015-06-03 15:25:00,33.28,33.3,33.27,33.27,23960.0,25.7463,25.7618,25.7386,25.7386,23960.0
2015-06-03 15:30:00,33.27,33.3,33.26,33.27,67827.0,25.7386,25.7618,25.7309,25.7386,67827.0
2015-06-03 15:35:00,33.27,33.31,33.27,33.31,64083.0,25.7386,25.7695,25.7386,25.7695,64083.0
2015-06-03 15:40:00,33.31,33.32,33.29,33.31,74479.0,25.7695,25.7773,25.7541,25.7695,74479.0
2015-06-03 15:45:00,33.31,33.31,33.29,33.3,41056.0,25.7695,25.7695,25.7541,25.7618,41056.0
2015-06-03 15:50:00,33.29,33.3,33.23,33.23,165863.0,25.7541,25.7618,25.7076,25.7076,165863.0
2015-06-03 15:55:00,33.23,33.25,33.21,33.24,218096.0,25.7076,25.7231,25.6922,25.7154,218096.0
2015-06-04 09:30:00,33.01,33.23,32.94,33.09,133234.0,25.5374,25.7076,25.4833,25.5993,133234.0
2015-06-04 09:35:00,33.06,33.47,32.98,33.4,250519.0,25.5761,25.8933,25.5142,25.8392,250519.0
2015-06-04 09:40:00,33.41,33.47,33.25,33.45,284653.0,25.8469,25.8933,25.7231,25.8778,284653.0
2015-06-04 09:45:00,33.44,33.44,33.23,33.4,143986.0,25.8701,25.8701,25.7076,25.8392,143986.0
2015-06-04 09:50:00,33.41,33.44,33.29,33.36,83495.0,25.8469,25.8701,25.7541,25.8082,83495.0
2015-06-04 09:55:00,33.37,33.49,33.37,33.41,74159.0,25.816,25.9088,25.816,25.8469,74159.0
2015-06-04 10:00:00,33.41,33.52,33.41,33.45,56240.0,25.8469,25.932,25.8469,25.8778,56240.0
2015-06-04 10:05:00,33.44,33.44,33.35,33.36,33819.0,25.8701,25.8701,25.8005,25.8082,33819.0
2015-06-04 10:10:00,33.35,33.42,33.35,33.38,46455.0,25.8005,25.8546,25.8005,25.8237,46455.0
2015-06-04 10:15:00,33.38,33.4,33.36,33.4,52852.0,25.8237,25.8392,25.8082,25.8392,52852.0
2015-06-04 10:20:00,33.41,33.42,33.36,33.36,43177.0,25.8469,25.8546,25.8082,25.8082,43177.0
2015-06-04 10:25:00,33.37,33.39,33.3,33.3,43237.0,25.816,25.8314,25.7618,25.7618,43237.0
2015-06-04 10:30:00,33.3,33.3,33.26,33.3,40780.0,25.7618,25.7618,25.7309,25.7618,40780.0
2015-06-04 10:35:00,33.3,33.32,33.29,33.31,42048.0,25.7618,25.7773,25.7541,25.7695,42048.0
2015-06-04 10:40:00,33.31,33.36,33.31,33.35,23749.0,25.7695,25.8082,25.7695,25.8005,23749.0
2015-06-04 10:45:00,33.35,33.36,33.31,33.33,25417.0,25.8005,25.8082,25.7695,25.785,25417.0
2015-06-04 10:50:00,33.33,33.35,33.31,33.32,38671.0,25.785,25.8005,25.7695,25.7773,38671.0
2015-06-04 10:55:00,33.31,33.33,33.26,33.27,42265.0,25.7695,25.785,25.7309,25.7386,42265.0
2015-06-04 11:00:00,33.26,33.26,33.19,33.23,46038.0,25.7309,25.7309,25.6767,25.7076,46038.0
2015-06-04 11:05:00,33.23,33.28,33.23,33.27,78568.0,25.7076,25.7463,25.7076,25.7386,78568.0
2015-06-04 11:10:00,33.27,33.38,33.25,33.38,34327.0,25.7386,25.8237,25.7231,25.8237,34327.0
2015-06-04 11:15:00,33.38,33.39,33.36,33.39,36264.0,25.8237,25.8314,25.8082,25.8314,36264.0
2015-06-04 11:20:00,33.39,33.43,33.38,33.43,33877.0,25.8314,25.8624,25.8237,25.8624,33877.0
2015-06-04 11:25:00,33.43,33.47,33.42,33.46,42849.0,25.8624,25.8933,25.8546,25.8856,42849.0
2015-06-04 11:30:00,33.46,33.48,33.44,33.46,74225.0,25.8856,25.9011,25.8701,25.8856,74225.0
2015-06-04 11:35:00,33.47,33.47,33.43,33.47,42200.0,25.8933,25.8933,25.8624,25.8933,42200.0
2015-06-04 11:40:00,33.48,33.51,33.48,33.49,71949.0,25.9011,25.9243,25.9011,25.9088,71949.0
2015-06-04 11:45:00,33.48,33.49,33.44,33.45,41794.0,25.9011,25.9088,25.8701,25.8778,41794.0
2015-06-04 11:50:00,33.45,33.48,33.42,33.45,26259.0,25.8778,25.9011,25.8546,25.8778,26259.0
2015-06-04 11:55:00,33.45,33.45,33.41,33.44,21286.0,25.8778,25.8778,25.8469,25.8701,21286.0
2015-06-04 12:00:00,33.43,33.43,33.4,33.42,21312.0,25.8624,25.8624,25.8392,25.8546,21312.0
2015-06-04 12:05:00,33.42,33.43,33.4,33.41,17673.0,25.8546,25.8624,25.8392,25.8469,17673.0
2015-06-04 12:10:00,33.41,33.45,33.41,33.44,24803.0,25.8469,25.8778,25.8469,25.8701,24803.0
2015-06-04 12:15:00,33.45,33.5,33.44,33.49,37836.0,25.8778,25.9165,25.8701,25.9088,37836.0
2015-06-04 12:20:00,33.49,33.49,33.46,33.48,14133.0,25.9088,25.9088,25.8856,25.9011,14133.0
2015-06-04 12:25:00,33.49,33.5,33.48,33.5,14941.0,25.9088,25.9165,25.9011,25.9165,14941.0
2015-06-04 12:30:00,33.49,33.52,33.48,33.5,38877.0,25.9088,25.932,25.9011,25.9165,38877.0
2015-06-04 12:35:00,33.51,33.52,33.5,33.52,24439.0,25.9243,25.932,25.9165,25.932,24439.0
2015-06-04 12:40:00,33.52,33.52,33.5,33.51,29015.0,25.932,25.932,25.9165,25.9243,29015.0
2015-06-04 12:45:00,33.51,33.52,33.5,33.51,14769.0,25.9243,25.932,25.9165,25.9243,14769.0
2015-06-04 12:50:00,33.52,33.52,33.51,33.52,11426.0,25.932,25.932,25.9243,25.932,11426.0
2015-06-04 12:55:00,33.52,33.52,33.49,33.5,20145.0,25.932,25.932,25.9088,25.9165,20145.0
2015-06-04 13:00:00,33.51,33.54,33.49,33.54,66703.0,25.9243,25.9475,25.9088,25.9475,66703.0
2015-06-04 13:05:00,33.54,33.56,33.53,33.53,67698.0,25.9475,25.9629,25.9397,25.9397,67698.0
2015-06-04 13:10:00,33.53,33.58,33.53,33.58,37095.0,25.9397,25.9784,25.9397,25.9784,37095.0
2015-06-04 13:15:00,33.57,33.58,33.5,33.51,36683.0,25.9707,25.9784,25.9165,25.9243,36683.0
2015-06-04 13:20:00,33.51,33.53,33.46,33.46,28190.0,25.9243,25.9397,25.8856,25.8856,28190.0
2015-06-04 13:25:00,33.47,33.52,33.46,33.5,54543.0,25.8933,25.932,25.8856,25.9165,54543.0
2015-06-04 13:30:00,33.5,33.51,33.48,33.51,35559.0,25.9165,25.9243,25.9011,25.9243,35559.0
2015-06-04 13:35:00,33.51,33.55,33.5,33.55,52139.0,25.9243,25.9552,25.9165,25.9552,52139.0
2015-06-04 13:40:00,33.55,33.55,33.52,33.54,37206.0,25.9552,25.9552,25.932,25.9475,37206.0
2015-06-04 13:45:00,33.55,33.56,33.53,33.56,45742.0,25.9552,25.9629,25.9397,25.9629,45742.0
2015-06-04 13:50:00,33.56,33.62,33.55,33.59,71298.0,25.9629,26.0094,25.9552,25.9861,71298.0
2015-06-04 13:55:00,33.6,33.6,33.56,33.58,30815.0,25.9939,25.9939,25.9629,25.9784,30815.0
2015-06-04 14:00:00,33.58,33.58,33.55,33.57,43199.0,25.9784,25.9784,25.9552,25.9707,43199.0
2015-06-04 14:05:00,33.57,33.59,33.56,33.59,28371.0,25.9707,25.9861,25.9629,25.9861,28371.0
2015-06-04 14:10:00,33.59,33.66,33.59,33.65,53325.0,25.9861,26.0403,25.9861,26.0326,53325.0
2015-06-04 14:15:00,33.64,33.69,33.64,33.66,46676.0,26.0248,26.0635,26.0248,26.0403,46676.0
2015-06-04 14:20:00,33.66,33.67,33.62,33.63,28809.0,26.0403,26.048,26.0094,26.0171,28809.0
2015-06-04 14:25:00,33.63,33.64,33.6,33.6,26009.0,26.0171,26.0248,25.9939,25.9939,26009.0
2015-06-04 14:30:00,33.6,33.61,33.59,33.6,35947.0,25.9939,26.0016,25.9861,25.9939,35947.0
2015-06-04 14:35:00,33.59,33.6,33.57,33.57,36275.0,25.9861,25.9939,25.9707,25.9707,36275.0
2015-06-04 14:40:00,33.57,33.61,33.57,33.59,61523.0,25.9707,26.0016,25.9707,25.9861,61523.0
2015-06-04 14:45:00,33.59,33.6,33.58,33.58,28382.0,25.9861,25.9939,25.9784,25.9784,28382.0
2015-06-04 14:50:00,33.59,33.63,33.59,33.63,47300.0,25.9861,26.0171,25.9861,26.0171,47300.0
2015-06-04 14:55:00,33.62,33.65,33.6,33.64,39700.0,26.0094,26.0326,25.9939,26.0248,39700.0
2015-06-04 15:00:00,33.64,33.69,33.63,33.69,37615.0,26.0248,26.0635,26.0171,26.0635,37615.0
2015-06-04 15:05:00,33.69,33.69,33.64,33.66,38032.0,26.0635,26.0635,26.0248,26.0403,38032.0
2015-06-04 15:10:00,33.66,33.66,33.63,33.65,20084.0,26.0403,26.0403,26.0171,26.0326,20084.0
2015-06-04 15:15:00,33.65,33.65,33.59,33.61,50088.0,26.0326,26.0326,25.9861,26.0016,50088.0
2015-06-04 15:20:00,33.61,33.66,33.6,33.65,79999.0,26.0016,26.0403,25.9939,26.0326,79999.0
2015-06-04 15:25:00,33.64,33.71,33.64,33.7,116738.0,26.0248,26.079,26.0248,26.0712,116738.0
2015-06-04 15:30:00,33.7,33.7,33.67,33.69,83831.0,26.0712,26.0712,26.048,26.0635,83831.0
2015-06-04 15:35:00,33.69,33.74,33.69,33.72,85971.0,26.0635,26.1022,26.0635,26.0867,85971.0
2015-06-04 15:40:00,33.73,33.76,33.72,33.76,92462.0,26.0945,26.1177,26.0867,26.1177,92462.0
2015-06-04 15:45:00,33.75,33.81,33.75,33.78,195190.0,26.1099,26.1563,26.1099,26.1331,195190.0
2015-06-04 15:50:00,33.77,33.82,33.74,33.79,286237.0,26.1254,26.1641,26.1022,26.1409,286237.0
2015-06-04 15:55:00,33.8,33.87,33.79,33.86,423265.0,26.1486,26.2028,26.1409,26.195,423265.0
2015-06-05 09:30:00,33.87,33.89,33.73,33.79,96312.0,26.2028,26.2182,26.0945,26.1409,96312.0
2015-06-05 09:35:00,33.78,33.79,33.55,33.63,34392.0,26.1331,26.1409,25.9552,26.0171,34392.0
2015-06-05 09:40:00,33.63,33.63,33.52,33.57,53366.0,26.0171,26.0171,25.932,25.9707,53366.0
2015-06-05 09:45:00,33.57,33.63,33.56,33.58,48979.0,25.9707,26.0171,25.9629,25.9784,48979.0
2015-06-05 09:50:00,33.58,33.69,33.58,33.68,42893.0,25.9784,26.0635,25.9784,26.0558,42893.0
2015-06-05 09:55:00,33.68,33.69,33.63,33.67,57684.0,26.0558,26.0635,26.0171,26.048,57684.0
2015-06-05 10:00:00,33.67,33.83,33.67,33.78,77980.0,26.048,26.1718,26.048,26.1331,77980.0
2015-06-05 10:05:00,33.78,33.87,33.75,33.77,60794.0,26.1331,26.2028,26.1099,26.1254,60794.0
2015-06-05 10:10:00,33.76,33.76,33.7,33.71,42526.0,26.1177,26.1177,26.0712,26.079,42526.0
2015-06-05 10:15:00,33.7,33.76,33.7,33.75,76595.0,26.0712,26.1177,26.0712,26.1099,76595.0
2015-06-05 10:20:00,33.75,33.9,33.75,33.9,45140.0,26.1099,26.226,26.1099,26.226,45140.0
2015-06-05 10:25:00,33.9,33.93,33.88,33.88,74222.0,26.226,26.2492,26.2105,26.2105,74222.0
2015-06-05 10:30:00,33.88,33.93,33.87,33.91,54964.0,26.2105,26.2492,26.2028,26.2337,54964.0
2015-06-05 10:35:00,33.92,34.0,33.92,33.93,80947.0,26.2414,26.3033,26.2414,26.2492,80947.0
2015-06-05 10:40:00,33.94,33.95,33.85,33.85,83962.0,26.2569,26.2647,26.1873,26.1873,83962.0
2015-06-05 10:45:00,33.84,33.85,33.8,33.83,42280.0,26.1796,26.1873,26.1486,26.1718,42280.0
2015-06-05 10:50:00,33.81,33.81,33.73,33.73,27601.0,26.1563,26.1563,26.0945,26.0945,27601.0
2015-06-05 10:55:00,33.72,33.79,33.72,33.79,60825.0,26.0867,26.1409,26.0867,26.1409,60825.0
2015-06-05 11:00:00,33.79,33.82,33.78,33.78,30665.0,26.1409,26.1641,26.1331,26.1331,30665.0
2015-06-05 11:05:00,33.79,33.8,33.76,33.8,32097.0,26.1409,26.1486,26.1177,26.1486,32097.0
2015-06-05 11:10:00,33.79,33.84,33.79,33.84,35325.0,26.1409,26.1796,26.1409,26.1796,35325.0
2015-06-05 11:15:00,33.84,33.84,33.77,33.8,26162.0,26.1796,26.1796,26.1254,26.1486,26162.0
2015-06-05 11:20:00,33.8,33.81,33.77,33.8,29310.0,26.1486,26.1563,26.1254,26.1486,29310.0
2015-06-05 11:25:00,33.8,33.84,33.78,33.84,65100.0,26.1486,26.1796,26.1331,26.1796,65100.0
2015-06-05 11:30:00,33.84,33.85,33.81,33.82,54278.0,26.1796,26.1873,26.1563,26.1641,54278.0
2015-06-05 11:35:00,33.82,33.83,33.81,33.81,24170.0,26.1641,26.1718,26.1563,26.1563,24170.0
2015-06-05 11:40:00,33.81,33.86,33.81,33.82,69894.0,26.1563,26.195,26.1563,26.1641,69894.0
2015-06-05 11:45:00,33.82,33.87,33.81,33.86,80841.0,26.1641,26.2028,26.1563,26.195,80841.0
2015-06-05 11:50:00,33.87,33.87,33.81,33.86,58738.0,26.2028,26.2028,26.1563,26.195,58738.0
2015-06-05 11:55:00,33.85,33.86,33.84,33.84,26240.0,26.1873,26.195,26.1796,26.1796,26240.0
2015-06-05 12:00:00,33.84,33.85,33.83,33.84,19823.0,26.1796,26.1873,26.1718,26.1796,19823.0
2015-06-05 12:05:00,33.83,33.89,33.83,33.89,34100.0,26.1718,26.2182,26.1718,26.2182,34100.0
2015-06-05 12:10:00,33.88,33.89,33.87,33.87,22932.0,26.2105,26.2182,26.2028,26.2028,22932.0
2015-06-05 12:15:00,33.88,33.88,33.86,33.86,16168.0,26.2105,26.2105,26.195,26.195,16168.0
2015-06-05 12:20:00,33.86,33.89,33.86,33.89,44096.0,26.195,26.2182,26.195,26.2182,44096.0
2015-06-05 12:25:00,33.89,33.9,33.87,33.89,36391.0,26.2182,26.226,26.2028,26.2182,36391.0
2015-06-05 12:30:00,33.89,33.9,33.84,33.86,337695.0,26.2182,26.226,26.1796,26.195,337695.0
2015-06-05 12:35:00,33.86,33.86,33.85,33.86,14272.0,26.195,26.195,26.1873,26.195,14272.0
2015-06-05 12:40:00,33.85,33.92,33.84,33.91,76330.0,26.1873,26.2414,26.1796,26.2337,76330.0
2015-06-05 12:45:00,33.91,33.91,33.86,33.86,19763.0,26.2337,26.2337,26.195,26.195,19763.0
2015-06-05 12:50:00,33.87,33.92,33.86,33.91,31986.0,26.2028,26.2414,26.195,26.2337,31986.0
2015-06-05 12:55:00,33.91,33.93,33.91,33.93,48832.0,26.2337,26.2492,26.2337,26.2492,48832.0
2015-06-05 13:00:00,33.93,33.93,33.9,33.91,35951.0,26.2492,26.2492,26.226,26.2337,35951.0
2015-06-05 13:05:00,33.92,33.94,33.91,33.94,49380.0,26.2414,26.2569,26.2337,26.2569,49380.0
2015-06-05 13:10:00,33.93,33.94,33.92,33.94,19612.0,26.2492,26.2569,26.2414,26.2569,19612.0
2015-06-05 13:15:00,33.93,33.94,33.91,33.94,76266.0,26.2492,26.2569,26.2337,26.2569,76266.0
2015-06-05 13:20:00,33.93,33.94,33.93,33.94,22907.0,26.2492,26.2569,26.2492,26.2569,22907.0
2015-06-05 13:25:00,33.94,33.94,33.92,33.93,53653.0,26.2569,26.2569,26.2414,26.2492,53653.0
2015-06-05 13:30:00,33.92,33.93,33.89,33.91,57822.0,26.2414,26.2492,26.2182,26.2337,57822.0
2015-06-05 13:35:00,33.91,33.93,33.91,33.93,29178.0,26.2337,26.2492,26.2337,26.2492,29178.0
2015-06-05 13:40:00,33.92,33.93,33.91,33.92,39560.0,26.2414,26.2492,26.2337,26.2414,39560.0
2015-06-05 13:45:00,33.93,33.94,33.87,33.87,75981.0,26.2492,26.2569,26.2028,26.2028,75981.0
2015-06-05 13:50:00,33.88,33.88,33.83,33.84,52206.0,26.2105,26.2105,26.1718,26.1796,52206.0
2015-06-05 13:55:00,33.84,33.85,33.81,33.81,22566.0,26.1796,26.1873,26.1563,26.1563,22566.0
2015-06-05 14:00:00,33.81,33.82,33.79,33.81,55321.0,26.1563,26.1641,26.1409,26.1563,55321.0
2015-06-05 14:05:00,33.82,33.84,33.81,33.84,29030.0,26.1641,26.1796,26.1563,26.1796,29030.0
2015-06-05 14:10:00,33.84,33.88,33.84,33.87,29993.0,26.1796,26.2105,26.1796,26.2028,29993.0
2015-06-05 14:15:00,33.87,33.9,33.85,33.9,40829.0,26.2028,26.226,26.1873,26.226,40829.0
2015-06-05 14:20:00,33.89,33.9,33.87,33.89,37947.0,26.2182,26.226,26.2028,26.2182,37947.0
2015-06-05 14:25:00,33.9,33.9,33.88,33.89,39208.0,26.226,26.226,26.2105,26.2182,39208.0
2015-06-05 14:30:00,33.9,33.9,33.87,33.87,16656.0,26.226,26.226,26.2028,26.2028,16656.0
2015-06-05 14:35:00,33.88,33.9,33.87,33.9,36081.0,26.2105,26.226,26.2028,26.226,36081.0
2015-06-05 14:40:00,33.89,33.91,33.88,33.88,77076.0,26.2182,26.2337,26.2105,26.2105,77076.0
2015-06-05 14:45:00,33.89,33.9,33.87,33.87,36931.0,26.2182,26.226,26.2028,26.2028,36931.0
2015-06-05 14:50:00,33.87,33.91,33.84,33.91,81190.0,26.2028,26.2337,26.1796,26.2337,81190.0
2015-06-05 14:55:00,33.92,33.92,33.87,33.87,72605.0,26.2414,26.2414,26.2028,26.2028,72605.0
2015-06-05 15:00:00,33.87,33.91,33.87,33.88,64520.0,26.2028,26.2337,26.2028,26.2105,64520.0
2015-06-05 15:05:00,33.88,33.9,33.87,33.89,42406.0,26.2105,26.226,26.2028,26.2182,42406.0
2015-06-05 15:10:00,33.88,33.9,33.87,33.88,51742.0,26.2105,26.226,26.2028,26.2105,51742.0
2015-06-05 15:15:00,33.87,33.88,33.85,33.85,54080.0,26.2028,26.2105,26.1873,26.1873,54080.0
2015-06-05 15:20:00,33.85,33.9,33.84,33.89,108216.0,26.1873,26.226,26.1796,26.2182,108216.0
2015-06-05 15:25:00,33.88,33.89,33.85,33.87,61477.0,26.2105,26.2182,26.1873,26.2028,61477.0
2015-06-05 15:30:00,33.88,33.92,33.87,33.92,57324.0,26.2105,26.2414,26.2028,26.2414,57324.0
2015-06-05 15:35:00,33.91,33.92,33.85,33.87,106819.0,26.2337,26.2414,26.1873,26.2028,106819.0
2015-06-05 15:40:00,33.87,33.91,33.87,33.91,92398.0,26.2028,26.2337,26.2028,26.2337,92398.0
2015-06-05 15:45:00,33.9,33.91,33.89,33.91,186055.0,26.226,26.2337,26.2182,26.2337,186055.0
2015-06-05 15:50:00,33.9,33.94,33.89,33.93,148635.0,26.226,26.2569,26.2182,26.2492,148635.0
2015-06-05 15:55:00,33.94,33.96,33.93,33.94,291569.0,26.2569,26.2724,26.2492,26.2569,291569.0
2015-06-08 09:30:00,33.92,33.98,33.68,33.78,78446.0,26.2414,26.2879,26.0558,26.1331,78446.0
2015-06-08 09:35:00,33.77,33.78,33.69,33.75,30723.0,26.1254,26.1331,26.0635,26.1099,30723.0
2015-06-08 09:40:00,33.74,33.82,33.68,33.7,24217.0,26.1022,26.1641,26.0558,26.0712,24217.0
2015-06-08 09:45:00,33.69,33.83,33.69,33.79,59223.0,26.0635,26.1718,26.0635,26.1409,59223.0
2015-06-08 09:50:00,33.79,33.85,33.72,33.81,80962.0,26.1409,26.1873,26.0867,26.1563,80962.0
2015-06-08 09:55:00,33.81,33.85,33.79,33.79,39455.0,26.1563,26.1873,26.1409,26.1409,39455.0
2015-06-08 10:00:00,33.77,33.79,33.73,33.79,48790.0,26.1254,26.1409,26.0945,26.1409,48790.0
2015-06-08 10:05:00,33.8,33.82,33.77,33.8,43118.0,26.1486,26.1641,26.1254,26.1486,43118.0
2015-06-08 10:10:00,33.8,33.8,33.72,33.72,37549.0,26.1486,26.1486,26.0867,26.0867,37549.0
2015-06-08 10:15:00,33.71,33.71,33.64,33.64,42689.0,26.079,26.079,26.0248,26.0248,42689.0
2015-06-08 10:20:00,33.64,33.68,33.62,33.66,38618.0,26.0248,26.0558,26.0094,26.0403,38618.0
2015-06-08 10:25:00,33.67,33.68,33.62,33.62,66792.0,26.048,26.0558,26.0094,26.0094,66792.0
2015-06-08 10:30:00,33.62,33.67,33.56,33.65,69483.0,26.0094,26.048,25.9629,26.0326,69483.0
2015-06-08 10:35:00,33.66,33.68,33.62,33.62,34300.0,26.0403,26.0558,26.0094,26.0094,34300.0
2015-06-08 10:40:00,33.62,33.63,33.58,33.58,57061.0,26.0094,26.0171,25.9784,25.9784,57061.0
2015-06-08 10:45:00,33.58,33.59,33.53,33.54,33688.0,25.9784,25.9861,25.9397,25.9475,33688.0
2015-06-08 10:50:00,33.54,33.55,33.5,33.51,30249.0,25.9475,25.9552,25.9165,25.9243,30249.0
2015-06-08 10:55:00,33.5,33.54,33.5,33.51,41088.0,25.9165,25.9475,25.9165,25.9243,41088.0
2015-06-08 11:00:00,33.5,33.53,33.48,33.48,49647.0,25.9165,25.9397,25.9011,25.9011,49647.0
2015-06-08 11:05:00,33.47,33.49,33.43,33.46,54790.0,25.8933,25.9088,25.8624,25.8856,54790.0
2015-06-08 11:10:00,33.46,33.47,33.4,33.44,35209.0,25.8856,25.8933,25.8392,25.8701,35209.0
2015-06-08 11:15:00,33.44,33.44,33.38,33.4,49731.0,25.8701,25.8701,25.8237,25.8392,49731.0
2015-06-08 11:20:00,33.4,33.44,33.39,33.39,23148.0,25.8392,25.8701,25.8314,25.8314,23148.0
2015-06-08 11:25:00,33.39,33.41,33.34,33.35,35181.0,25.8314,25.8469,25.7927,25.8005,35181.0
2015-06-08 11:30:00,33.35,33.36,33.29,33.29,50354.0,25.8005,25.8082,25.7541,25.7541,50354.0
2015-06-08 11:35:00,33.3,33.31,33.29,33.29,24621.0,25.7618,25.7695,25.7541,25.7541,24621.0
2015-06-08 11:40:00,33.29,33.29,33.22,33.23,37718.0,25.7541,25.7541,25.6999,25.7076,37718.0
2015-06-08 11:45:00,33.22,33.23,33.17,33.21,73746.0,25.6999,25.7076,25.6612,25.6922,73746.0
2015-06-08 11:50:00,33.21,33.22,33.19,33.19,23579.0,25.6922,25.6999,25.6767,25.6767,23579.0
2015-06-08 11:55:00,33.2,33.22,33.19,33.2,21690.0,25.6844,25.6999,25.6767,25.6844,21690.0
2015-06-08 12:00:00,33.21,33.22,33.11,33.14,160407.0,25.6922,25.6999,25.6148,25.638,160407.0
2015-06-08 12:05:00,33.14,33.2,33.12,33.14,42409.0,25.638,25.6844,25.6225,25.638,42409.0
2015-06-08 12:10:00,33.14,33.18,33.14,33.16,23018.0,25.638,25.669,25.638,25.6535,23018.0
2015-06-08 12:15:00,33.16,33.18,33.11,33.11,29677.0,25.6535,25.669,25.6148,25.6148,29677.0
2015-06-08 12:20:00,33.12,33.12,33.08,33.11,29094.0,25.6225,25.6225,25.5916,25.6148,29094.0
2015-06-08 12:25:00,33.11,33.13,33.08,33.12,32390.0,25.6148,25.6303,25.5916,25.6225,32390.0
2015-06-08 12:30:00,33.13,33.13,33.09,33.09,17398.0,25.6303,25.6303,25.5993,25.5993,17398.0
2015-06-08 12:35:00,33.1,33.13,33.07,33.13,35266.0,25.6071,25.6303,25.5839,25.6303,35266.0
2015-06-08 12:40:00,33.13,33.13,33.08,33.08,27387.0,25.6303,25.6303,25.5916,25.5916,27387.0
2015-06-08 12:45:00,33.09,33.09,33.08,33.09,8400.0,25.5993,25.5993,25.5916,25.5993,8400.0
2015-06-08 12:50:00,33.09,33.09,33.06,33.06,28468.0,25.5993,25.5993,25.5761,25.5761,28468.0
2015-06-08 12:55:00,33.06,33.06,32.99,33.0,58092.0,25.5761,25.5761,25.522,25.5297,58092.0
2015-06-08 13:00:00,33.0,33.08,32.99,33.06,41464.0,25.5297,25.5916,25.522,25.5761,41464.0
2015-06-08 13:05:00,33.06,33.07,33.0,33.0,16728.0,25.5761,25.5839,25.5297,25.5297,16728.0
2015-06-08 13:10:00,33.01,33.01,32.98,32.98,15789.0,25.5374,25.5374,25.5142,25.5142,15789.0
2015-06-08 13:15:00,32.98,33.02,32.98,33.02,25841.0,25.5142,25.5452,25.5142,25.5452,25841.0
2015-06-08 13:20:00,33.01,33.04,33.01,33.02,16962.0,25.5374,25.5607,25.5374,25.5452,16962.0
2015-06-08 13:25:00,33.01,33.02,32.95,32.95,33623.0,25.5374,25.5452,25.491,25.491,33623.0
2015-06-08 13:30:00,32.96,33.0,32.92,33.0,61397.0,25.4988,25.5297,25.4678,25.5297,61397.0
2015-06-08 13:35:00,32.99,33.02,32.99,33.02,63207.0,25.522,25.5452,25.522,25.5452,63207.0
2015-06-08 13:40:00,33.02,33.04,33.0,33.01,29093.0,25.5452,25.5607,25.5297,25.5374,29093.0
2015-06-08 13:45:00,33.01,33.02,33.0,33.0,13827.0,25.5374,25.5452,25.5297,25.5297,13827.0
2015-06-08 13:50:00,33.0,33.01,32.98,32.98,60377.0,25.5297,25.5374,25.5142,25.5142,60377.0
2015-06-08 13:55:00,32.98,33.04,32.98,33.01,41199.0,25.5142,25.5607,25.5142,25.5374,41199.0
2015-06-08 14:00:00,33.01,33.02,32.98,32.99,18010.0,25.5374,25.5452,25.5142,25.522,18010.0
2015-06-08 14:05:00,32.99,33.0,32.97,32.97,29193.0,25.522,25.5297,25.5065,25.5065,29193.0
2015-06-08 14:10:00,32.98,33.02,32.97,33.02,40169.0,25.5142,25.5452,25.5065,25.5452,40169.0
2015-06-08 14:15:00,33.01,33.02,32.98,32.99,19039.0,25.5374,25.5452,25.5142,25.522,19039.0
2015-06-08 14:20:00,32.99,33.02,32.98,33.02,22121.0,25.522,25.5452,25.5142,25.5452,22121.0
2015-06-08 14:25:00,33.01,33.05,33.01,33.05,27855.0,25.5374,25.5684,25.5374,25.5684,27855.0
2015-06-08 14:30:00,33.05,33.13,33.05,33.1,36877.0,25.5684,25.6303,25.5684,25.6071,36877.0
2015-06-08 14:35:00,33.1,33.12,33.09,33.1,35988.0,25.6071,25.6225,25.5993,25.6071,35988.0
2015-06-08 14:40:00,33.09,33.12,33.08,33.11,27384.0,25.5993,25.6225,25.5916,25.6148,27384.0
2015-06-08 14:45:00,33.1,33.12,33.1,33.11,26359.0,25.6071,25.6225,25.6071,25.6148,26359.0
2015-06-08 14:50:00,33.11,33.18,33.1,33.13,48275.0,25.6148,25.669,25.6071,25.6303,48275.0
2015-06-08 14:55:00,33.14,33.15,33.13,33.15,16602.0,25.638,25.6458,25.6303,25.6458,16602.0
2015-06-08 15:00:00,33.15,33.15,33.1,33.11,32174.0,25.6458,25.6458,25.6071,25.6148,32174.0
2015-06-08 15:05:00,33.11,33.15,33.1,33.11,34286.0,25.6148,25.6458,25.6071,25.6148,34286.0
2015-06-08 15:10:00,33.11,33.18,33.1,33.18,50903.0,25.6148,25.669,25.6071,25.669,50903.0
2015-06-08 15:15:00,33.18,33.2,33.16,33.2,41463.0,25.669,25.6844,25.6535,25.6844,41463.0
2015-06-08 15:20:00,33.2,33.2,33.16,33.16,74069.0,25.6844,25.6844,25.6535,25.6535,74069.0
2015-06-08 15:25:00,33.16,33.2,33.15,33.18,56950.0,25.6535,25.6844,25.6458,25.669,56950.0
2015-06-08 15:30:00,33.17,33.19,33.15,33.16,95084.0,25.6612,25.6767,25.6458,25.6535,95084.0
2015-06-08 15:35:00,33.15,33.18,33.14,33.15,72590.0,25.6458,25.669,25.638,25.6458,72590.0
2015-06-08 15:40:00,33.15,33.18,33.14,33.17,103659.0,25.6458,25.669,25.638,25.6612,103659.0
2015-06-08 15:45:00,33.18,33.21,33.17,33.19,145194.0,25.669,25.6922,25.6612,25.6767,145194.0
2015-06-08 15:50:00,33.18,33.2,33.16,33.19,219477.0,25.669,25.6844,25.6535,25.6767,219477.0
2015-06-08 15:55:00,33.19,33.19,33.14,33.16,278823.0,25.6767,25.6767,25.638,25.6535,278823.0
2015-06-09 09:30:00,33.29,33.31,32.97,33.19,77530.0,25.7541,25.7695,25.5065,25.6767,77530.0
2015-06-09 09:35:00,33.19,33.3,33.19,33.26,48301.0,25.6767,25.7618,25.6767,25.7309,48301.0
2015-06-09 09:40:00,33.26,33.39,33.24,33.27,65836.0,25.7309,25.8314,25.7154,25.7386,65836.0
2015-06-09 09:45:00,33.26,33.32,33.22,33.26,26880.0,25.7309,25.7773,25.6999,25.7309,26880.0
2015-06-09 09:50:00,33.27,33.29,33.19,33.25,34418.0,25.7386,25.7541,25.6767,25.7231,34418.0
2015-06-09 09:55:00,33.26,33.27,33.14,33.14,42825.0,25.7309,25.7386,25.638,25.638,42825.0
2015-06-09 10:00:00,33.13,33.16,33.06,33.12,54897.0,25.6303,25.6535,25.5761,25.6225,54897.0
2015-06-09 10:05:00,33.11,33.19,33.1,33.17,30478.0,25.6148,25.6767,25.6071,25.6612,30478.0
2015-06-09 10:10:00,33.18,33.21,33.17,33.18,22684.0,25.669,25.6922,25.6612,25.669,22684.0
2015-06-09 10:15:00,33.18,33.21,33.17,33.18,40586.0,25.669,25.6922,25.6612,25.669,40586.0
2015-06-09 10:20:00,33.17,33.2,33.11,33.11,140880.0,25.6612,25.6844,25.6148,25.6148,140880.0
2015-06-09 10:25:00,33.11,33.15,33.09,33.1,82587.0,25.6148,25.6458,25.5993,25.6071,82587.0
2015-06-09 10:30:00,33.11,33.15,33.09,33.15,67827.0,25.6148,25.6458,25.5993,25.6458,67827.0
2015-06-09 10:35:00,33.15,33.22,33.15,33.19,60657.0,25.6458,25.6999,25.6458,25.6767,60657.0
2015-06-09 10:40:00,33.19,33.21,33.15,33.21,38108.0,25.6767,25.6922,25.6458,25.6922,38108.0
2015-06-09 10:45:00,33.21,33.21,33.12,33.12,35238.0,25.6922,25.6922,25.6225,25.6225,35238.0
2015-06-09 10:50:00,33.12,33.17,33.1,33.15,33373.0,25.6225,25.6612,25.6071,25.6458,33373.0
2015-06-09 10:55:00,33.15,33.22,33.15,33.22,37885.0,25.6458,25.6999,25.6458,25.6999,37885.0
2015-06-09 11:00:00,33.22,33.22,33.16,33.19,51106.0,25.6999,25.6999,25.6535,25.6767,51106.0
2015-06-09 11:05:00,33.19,33.22,33.14,33.15,26820.0,25.6767,25.6999,25.638,25.6458,26820.0
2015-06-09 11:10:00,33.15,33.25,33.15,33.25,35409.0,25.6458,25.7231,25.6458,25.7231,35409.0
2015-06-09 11:15:00,33.25,33.26,33.13,33.15,110689.0,25.7231,25.7309,25.6303,25.6458,110689.0
2015-06-09 11:20:00,33.15,33.17,33.13,33.15,42167.0,25.6458,25.6612,25.6303,25.6458,42167.0
2015-06-09 11:25:00,33.16,33.17,33.12,33.15,25133.0,25.6535,25.6612,25.6225,25.6458,25133.0
2015-06-09 11:30:00,33.15,33.22,33.15,33.18,23588.0,25.6458,25.6999,25.6458,25.669,23588.0
2015-06-09 11:35:00,33.18,33.18,33.14,33.15,32349.0,25.669,25.669,25.638,25.6458,32349.0
2015-06-09 11:40:00,33.15,33.15,33.12,33.12,30487.0,25.6458,25.6458,25.6225,25.6225,30487.0
2015-06-09 11:45:00,33.12,33.12,33.07,33.07,26986.0,25.6225,25.6225,25.5839,25.5839,26986.0
2015-06-09 11:50:00,33.07,33.09,33.06,33.08,39168.0,25.5839,25.5993,25.5761,25.5916,39168.0
2015-06-09 11:55:00,33.07,33.07,33.02,33.04,58704.0,25.5839,25.5839,25.5452,25.5607,58704.0
2015-06-09 12:00:00,33.05,33.06,33.0,33.0,18585.0,25.5684,25.5761,25.5297,25.5297,18585.0
2015-06-09 12:05:00,33.0,33.05,32.99,33.04,33130.0,25.5297,25.5684,25.522,25.5607,33130.0
2015-06-09 12:10:00,33.04,33.05,33.0,33.04,35838.0,25.5607,25.5684,25.5297,25.5607,35838.0
2015-06-09 12:15:00,33.04,33.04,33.01,33.03,39788.0,25.5607,25.5607,25.5374,25.5529,39788.0
2015-06-09 12:20:00,33.02,33.09,33.02,33.09,31660.0,25.5452,25.5993,25.5452,25.5993,31660.0
2015-06-09 12:25:00,33.09,33.1,33.08,33.08,16191.0,25.5993,25.6071,25.5916,25.5916,16191.0
2015-06-09 12:30:00,33.09,33.09,33.05,33.08,25909.0,25.5993,25.5993,25.5684,25.5916,25909.0
2015-06-09 12:35:00,33.08,33.08,33.04,33.07,23000.0,25.5916,25.5916,25.5607,25.5839,23000.0
2015-06-09 12:40:00,33.07,33.08,33.02,33.03,35649.0,25.5839,25.5916,25.5452,25.5529,35649.0
2015-06-09 12:45:00,33.03,33.04,32.99,33.0,33817.0,25.5529,25.5607,25.522,25.5297,33817.0
2015-06-09 12:50:00,33.0,33.01,32.99,33.0,35080.0,25.5297,25.5374,25.522,25.5297,35080.0
2015-06-09 12:55:00,32.99,33.07,32.99,33.07,34690.0,25.522,25.5839,25.522,25.5839,34690.0
2015-06-09 13:00:00,33.06,33.1,33.05,33.08,37475.0,25.5761,25.6071,25.5684,25.5916,37475.0
2015-06-09 13:05:00,33.08,33.09,33.07,33.09,11925.0,25.5916,25.5993,25.5839,25.5993,11925.0
2015-06-09 13:10:00,33.09,33.09,33.07,33.07,17989.0,25.5993,25.5993,25.5839,25.5839,17989.0
2015-06-09 13:15:00,33.07,33.07,33.05,33.07,12899.0,25.5839,25.5839,25.5684,25.5839,12899.0
2015-06-09 13:20:00,33.07,33.08,33.05,33.06,28166.0,25.5839,25.5916,25.5684,25.5761,28166.0
2015-06-09 13:25:00,33.07,33.1,33.07,33.1,14204.0,25.5839,25.6071,25.5839,25.6071,14204.0
2015-06-09 13:30:00,33.11,33.14,33.08,33.09,36803.0,25.6148,25.638,25.5916,25.5993,36803.0
2015-06-09 13:35:00,33.08,33.12,33.07,33.08,27736.0,25.5916,25.6225,25.5839,25.5916,27736.0
2015-06-09 13:40:00,33.08,33.13,33.08,33.12,31080.0,25.5916,25.6303,25.5916,25.6225,31080.0
2015-06-09 13:45:00,33.11,33.11,33.08,33.1,12776.0,25.6148,25.6148,25.5916,25.6071,12776.0
2015-06-09 13:50:00,33.1,33.12,33.09,33.12,18832.0,25.6071,25.6225,25.5993,25.6225,18832.0
2015-06-09 13:55:00,33.12,33.15,33.09,33.15,32242.0,25.6225,25.6458,25.5993,25.6458,32242.0
2015-06-09 14:00:00,33.15,33.15,33.12,33.14,26090.0,25.6458,25.6458,25.6225,25.638,26090.0
2015-06-09 14:05:00,33.15,33.17,33.14,33.17,8400.0,25.6458,25.6612,25.638,25.6612,8400.0
2015-06-09 14:10:00,33.17,33.19,33.14,33.15,34514.0,25.6612,25.6767,25.638,25.6458,34514.0
2015-06-09 14:15:00,33.15,33.16,33.13,33.16,9224.0,25.6458,25.6535,25.6303,25.6535,9224.0
2015-06-09 14:20:00,33.16,33.18,33.15,33.18,15480.0,25.6535,25.669,25.6458,25.669,15480.0
2015-06-09 14:25:00,33.18,33.22,33.18,33.18,22308.0,25.669,25.6999,25.669,25.669,22308.0
2015-06-09 14:30:00,33.18,33.19,33.14,33.14,27264.0,25.669,25.6767,25.638,25.638,27264.0
2015-06-09 14:35:00,33.14,33.18,33.13,33.16,37026.0,25.638,25.669,25.6303,25.6535,37026.0
2015-06-09 14:40:00,33.16,33.17,33.15,33.16,11149.0,25.6535,25.6612,25.6458,25.6535,11149.0
2015-06-09 14:45:00,33.16,33.18,33.16,33.18,48647.0,25.6535,25.669,25.6535,25.669,48647.0
2015-06-09 14:50:00,33.18,33.18,33.06,33.06,31927.0,25.669,25.669,25.5761,25.5761,31927.0
2015-06-09 14:55:00,33.06,33.11,33.06,33.11,21209.0,25.5761,25.6148,25.5761,25.6148,21209.0
2015-06-09 15:00:00,33.11,33.11,33.06,33.08,31743.0,25.6148,25.6148,25.5761,25.5916,31743.0
2015-06-09 15:05:00,33.08,33.09,33.05,33.05,26825.0,25.5916,25.5993,25.5684,25.5684,26825.0
2015-06-09 15:10:00,33.05,33.07,33.04,33.04,34472.0,25.5684,25.5839,25.5607,25.5607,34472.0
2015-06-09 15:15:00,33.05,33.07,33.03,33.07,31597.0,25.5684,25.5839,25.5529,25.5839,31597.0
2015-06-09 15:20:00,33.06,33.07,33.03,33.05,45774.0,25.5761,25.5839,25.5529,25.5684,45774.0
2015-06-09 15:25:00,33.05,33.06,33.03,33.06,40434.0,25.5684,25.5761,25.5529,25.5761,40434.0
2015-06-09 15:30:00,33.05,33.07,33.01,33.02,47070.0,25.5684,25.5839,25.5374,25.5452,47070.0
2015-06-09 15:35:00,33.02,33.11,33.02,33.1,97728.0,25.5452,25.6148,25.5452,25.6071,97728.0
2015-06-09 15:40:00,33.11,33.12,33.05,33.06,52084.0,25.6148,25.6225,25.5684,25.5761,52084.0
2015-06-09 15:45:00,33.05,33.08,33.05,33.05,72838.0,25.5684,25.5916,25.5684,25.5684,72838.0
2015-06-09 15:50:00,33.06,33.12,33.05,33.12,182454.0,25.5761,25.6225,25.5684,25.6225,182454.0
2015-06-09 15:55:00,33.12,33.14,33.1,33.1,328846.0,25.6225,25.638,25.6071,25.6071,328846.0
2015-06-10 09:30:00,33.92,33.92,33.18,33.45,238540.0,26.2414,26.2414,25.669,25.8778,238540.0
2015-06-10 09:35:00,33.45,33.57,33.37,33.57,191841.0,25.8778,25.9707,25.816,25.9707,191841.0
2015-06-10 09:40:00,33.57,33.63,33.34,33.42,201870.0,25.9707,26.0171,25.7927,25.8546,201870.0
2015-06-10 09:45:00,33.43,33.52,33.27,33.33,173840.0,25.8624,25.932,25.7386,25.785,173840.0
2015-06-10 09:50:00,33.35,33.57,33.34,33.57,69428.0,25.8005,25.9707,25.7927,25.9707,69428.0
2015-06-10 09:55:00,33.57,33.6,33.54,33.56,48194.0,25.9707,25.9939,25.9475,25.9629,48194.0
2015-06-10 10:00:00,33.57,33.69,33.54,33.66,67740.0,25.9707,26.0635,25.9475,26.0403,67740.0
2015-06-10 10:05:00,33.65,33.7,33.59,33.68,98934.0,26.0326,26.0712,25.9861,26.0558,98934.0
2015-06-10 10:10:00,33.69,33.74,33.68,33.71,81855.0,26.0635,26.1022,26.0558,26.079,81855.0
2015-06-10 10:15:00,33.71,33.76,33.68,33.74,86772.0,26.079,26.1177,26.0558,26.1022,86772.0
2015-06-10 10:20:00,33.75,33.76,33.73,33.73,34101.0,26.1099,26.1177,26.0945,26.0945,34101.0
2015-06-10 10:25:00,33.74,33.74,33.59,33.6,211269.0,26.1022,26.1022,25.9861,25.9939,211269.0
2015-06-10 10:30:00,33.61,33.62,33.55,33.55,77172.0,26.0016,26.0094,25.9552,25.9552,77172.0
2015-06-10 10:35:00,33.56,33.59,33.48,33.48,58652.0,25.9629,25.9861,25.9011,25.9011,58652.0
2015-06-10 10:40:00,33.48,33.51,33.46,33.51,32763.0,25.9011,25.9243,25.8856,25.9243,32763.0
2015-06-10 10:45:00,33.51,33.51,33.43,33.45,39144.0,25.9243,25.9243,25.8624,25.8778,39144.0
2015-06-10 10:50:00,33.45,33.46,33.4,33.43,26310.0,25.8778,25.8856,25.8392,25.8624,26310.0
2015-06-10 10:55:00,33.44,33.48,33.43,33.45,18236.0,25.8701,25.9011,25.8624,25.8778,18236.0
2015-06-10 11:00:00,33.46,33.5,33.46,33.47,21914.0,25.8856,25.9165,25.8856,25.8933,21914.0
2015-06-10 11:05:00,33.46,33.5,33.45,33.49,22933.0,25.8856,25.9165,25.8778,25.9088,22933.0
2015-06-10 11:10:00,33.49,33.68,33.48,33.62,76909.0,25.9088,26.0558,25.9011,26.0094,76909.0
2015-06-10 11:15:00,33.62,33.62,33.51,33.53,66117.0,26.0094,26.0094,25.9243,25.9397,66117.0
2015-06-10 11:20:00,33.54,33.55,33.5,33.52,43761.0,25.9475,25.9552,25.9165,25.932,43761.0
2015-06-10 11:25:00,33.52,33.54,33.48,33.53,42180.0,25.932,25.9475,25.9011,25.9397,42180.0
2015-06-10 11:30:00,33.52,33.53,33.49,33.5,29935.0,25.932,25.9397,25.9088,25.9165,29935.0
2015-06-10 11:35:00,33.51,33.54,33.49,33.54,26143.0,25.9243,25.9475,25.9088,25.9475,26143.0
2015-06-10 11:40:00,33.54,33.57,33.54,33.55,24574.0,25.9475,25.9707,25.9475,25.9552,24574.0
2015-06-10 11:45:00,33.55,33.6,33.55,33.6,26011.0,25.9552,25.9939,25.9552,25.9939,26011.0
2015-06-10 11:50:00,33.6,33.66,33.58,33.64,56793.0,25.9939,26.0403,25.9784,26.0248,56793.0
2015-06-10 11:55:00,33.64,33.67,33.6,33.6,43430.0,26.0248,26.048,25.9939,25.9939,43430.0
2015-06-10 12:00:00,33.6,33.62,33.55,33.56,40780.0,25.9939,26.0094,25.9552,25.9629,40780.0
2015-06-10 12:05:00,33.56,33.6,33.54,33.54,22509.0,25.9629,25.9939,25.9475,25.9475,22509.0
2015-06-10 12:10:00,33.54,33.56,33.53,33.55,20616.0,25.9475,25.9629,25.9397,25.9552,20616.0
2015-06-10 12:15:00,33.54,33.58,33.53,33.55,24617.0,25.9475,25.9784,25.9397,25.9552,24617.0
2015-06-10 12:20:00,33.56,33.57,33.5,33.5,34365.0,25.9629,25.9707,25.9165,25.9165,34365.0
2015-06-10 12:25:00,33.5,33.52,33.5,33.51,18220.0,25.9165,25.932,25.9165,25.9243,18220.0
2015-06-10 12:30:00,33.5,33.54,33.5,33.53,27739.0,25.9165,25.9475,25.9165,25.9397,27739.0
2015-06-10 12:35:00,33.53,33.53,33.5,33.5,18384.0,25.9397,25.9397,25.9165,25.9165,18384.0
2015-06-10 12:40:00,33.5,33.5,33.47,33.47,16054.0,25.9165,25.9165,25.8933,25.8933,16054.0
2015-06-10 12:45:00,33.47,33.53,33.44,33.45,58127.0,25.8933,25.9397,25.8701,25.8778,58127.0
2015-06-10 12:50:00,33.45,33.47,33.41,33.41,48694.0,25.8778,25.8933,25.8469,25.8469,48694.0
2015-06-10 12:55:00,33.42,33.45,33.38,33.41,54358.0,25.8546,25.8778,25.8237,25.8469,54358.0
2015-06-10 13:00:00,33.42,33.47,33.4,33.47,36861.0,25.8546,25.8933,25.8392,25.8933,36861.0
2015-06-10 13:05:00,33.47,33.5,33.44,33.44,40919.0,25.8933,25.9165,25.8701,25.8701,40919.0
2015-06-10 13:10:00,33.45,33.45,33.41,33.41,34792.0,25.8778,25.8778,25.8469,25.8469,34792.0
2015-06-10 13:15:00,33.41,33.41,33.34,33.34,37520.0,25.8469,25.8469,25.7927,25.7927,37520.0
2015-06-10 13:20:00,33.34,33.39,33.33,33.37,32144.0,25.7927,25.8314,25.785,25.816,32144.0
2015-06-10 13:25:00,33.36,33.46,33.34,33.45,54696.0,25.8082,25.8856,25.7927,25.8778,54696.0
2015-06-10 13:30:00,33.45,33.47,33.43,33.45,25580.0,25.8778,25.8933,25.8624,25.8778,25580.0
2015-06-10 13:35:00,33.45,33.48,33.44,33.45,35657.0,25.8778,25.9011,25.8701,25.8778,35657.0
2015-06-10 13:40:00,33.45,33.46,33.42,33.42,29561.0,25.8778,25.8856,25.8546,25.8546,29561.0
2015-06-10 13:45:00,33.43,33.44,33.37,33.4,32668.0,25.8624,25.8701,25.816,25.8392,32668.0
2015-06-10 13:50:00,33.4,33.4,33.34,33.37,33396.0,25.8392,25.8392,25.7927,25.816,33396.0
2015-06-10 13:55:00,33.38,33.42,33.37,33.41,30208.0,25.8237,25.8546,25.816,25.8469,30208.0
2015-06-10 14:00:00,33.41,33.44,33.38,33.43,41283.0,25.8469,25.8701,25.8237,25.8624,41283.0
2015-06-10 14:05:00,33.43,33.43,33.37,33.38,29608.0,25.8624,25.8624,25.816,25.8237,29608.0
2015-06-10 14:10:00,33.39,33.41,33.35,33.35,29836.0,25.8314,25.8469,25.8005,25.8005,29836.0
2015-06-10 14:15:00,33.36,33.39,33.35,33.39,42052.0,25.8082,25.8314,25.8005,25.8314,42052.0
2015-06-10 14:20:00,33.39,33.45,33.39,33.44,36875.0,25.8314,25.8778,25.8314,25.8701,36875.0
2015-06-10 14:25:00,33.44,33.44,33.36,33.37,37828.0,25.8701,25.8701,25.8082,25.816,37828.0
2015-06-10 14:30:00,33.37,33.39,33.33,33.39,76980.0,25.816,25.8314,25.785,25.8314,76980.0
2015-06-10 14:35:00,33.39,33.43,33.38,33.41,41937.0,25.8314,25.8624,25.8237,25.8469,41937.0
2015-06-10 14:40:00,33.41,33.42,33.34,33.34,58567.0,25.8469,25.8546,25.7927,25.7927,58567.0
2015-06-10 14:45:00,33.33,33.37,33.33,33.33,32209.0,25.785,25.816,25.785,25.785,32209.0
2015-06-10 14:50:00,33.33,33.37,33.31,33.34,42510.0,25.785,25.816,25.7695,25.7927,42510.0
2015-06-10 14:55:00,33.34,33.4,33.31,33.4,57675.0,25.7927,25.8392,25.7695,25.8392,57675.0
2015-06-10 15:00:00,33.4,33.41,33.35,33.37,31355.0,25.8392,25.8469,25.8005,25.816,31355.0
2015-06-10 15:05:00,33.37,33.38,33.34,33.35,54004.0,25.816,25.8237,25.7927,25.8005,54004.0
2015-06-10 15:10:00,33.36,33.36,33.32,33.33,57749.0,25.8082,25.8082,25.7773,25.785,57749.0
2015-06-10 15:15:00,33.34,33.34,33.29,33.29,53138.0,25.7927,25.7927,25.7541,25.7541,53138.0
2015-06-10 15:20:00,33.3,33.43,33.29,33.43,109206.0,25.7618,25.8624,25.7541,25.8624,109206.0
2015-06-10 15:25:00,33.43,33.55,33.43,33.55,131466.0,25.8624,25.9552,25.8624,25.9552,131466.0
2015-06-10 15:30:00,33.55,33.59,33.53,33.55,221777.0,25.9552,25.9861,25.9397,25.9552,221777.0
2015-06-10 15:35:00,33.54,33.55,33.49,33.49,42687.0,25.9475,25.9552,25.9088,25.9088,42687.0
2015-06-10 15:40:00,33.5,33.55,33.47,33.54,169994.0,25.9165,25.9552,25.8933,25.9475,169994.0
2015-06-10 15:45:00,33.53,33.57,33.52,33.57,66294.0,25.9397,25.9707,25.932,25.9707,66294.0
2015-06-10 15:50:00,33.57,33.59,33.55,33.56,129299.0,25.9707,25.9861,25.9552,25.9629,129299.0
2015-06-10 15:55:00,33.56,33.59,33.53,33.54,353193.0,25.9629,25.9861,25.9397,25.9475,353193.0
2015-06-11 09:30:00,33.54,33.6,33.4,33.45,105337.0,25.9475,25.9939,25.8392,25.8778,105337.0
2015-06-11 09:35:00,33.45,33.57,33.45,33.46,26411.0,25.8778,25.9707,25.8778,25.8856,26411.0
2015-06-11 09:40:00,33.47,33.51,33.44,33.5,18012.0,25.8933,25.9243,25.8701,25.9165,18012.0
2015-06-11 09:45:00,33.5,33.55,33.46,33.53,16015.0,25.9165,25.9552,25.8856,25.9397,16015.0
2015-06-11 09:50:00,33.54,33.63,33.54,33.6,28814.0,25.9475,26.0171,25.9475,25.9939,28814.0
2015-06-11 09:55:00,33.6,33.69,33.6,33.68,22587.0,25.9939,26.0635,25.9939,26.0558,22587.0
2015-06-11 10:00:00,33.69,33.73,33.68,33.72,31185.0,26.0635,26.0945,26.0558,26.0867,31185.0
2015-06-11 10:05:00,33.71,33.78,33.69,33.74,35138.0,26.079,26.1331,26.0635,26.1022,35138.0
2015-06-11 10:10:00,33.74,33.75,33.7,33.75,24773.0,26.1022,26.1099,26.0712,26.1099,24773.0
2015-06-11 10:15:00,33.75,33.8,33.75,33.79,32553.0,26.1099,26.1486,26.1099,26.1409,32553.0
2015-06-11 10:20:00,33.79,33.83,33.78,33.78,33280.0,26.1409,26.1718,26.1331,26.1331,33280.0
2015-06-11 10:25:00,33.78,33.83,33.78,33.81,29288.0,26.1331,26.1718,26.1331,26.1563,29288.0
2015-06-11 10:30:00,33.81,33.82,33.73,33.77,40669.0,26.1563,26.1641,26.0945,26.1254,40669.0
2015-06-11 10:35:00,33.76,33.77,33.67,33.72,32949.0,26.1177,26.1254,26.048,26.0867,32949.0
2015-06-11 10:40:00,33.72,33.8,33.71,33.78,29223.0,26.0867,26.1486,26.079,26.1331,29223.0
2015-06-11 10:45:00,33.78,33.85,33.77,33.8,22407.0,26.1331,26.1873,26.1254,26.1486,22407.0
2015-06-11 10:50:00,33.8,33.81,33.76,33.79,26675.0,26.1486,26.1563,26.1177,26.1409,26675.0
2015-06-11 10:55:00,33.79,33.79,33.72,33.72,25122.0,26.1409,26.1409,26.0867,26.0867,25122.0
2015-06-11 11:00:00,33.72,33.76,33.71,33.72,32403.0,26.0867,26.1177,26.079,26.0867,32403.0
2015-06-11 11:05:00,33.72,33.81,33.7,33.8,27489.0,26.0867,26.1563,26.0712,26.1486,27489.0
2015-06-11 11:10:00,33.8,33.85,33.79,33.81,24167.0,26.1486,26.1873,26.1409,26.1563,24167.0
2015-06-11 11:15:00,33.81,33.85,33.79,33.81,15644.0,26.1563,26.1873,26.1409,26.1563,15644.0
2015-06-11 11:20:00,33.8,33.82,33.77,33.8,28195.0,26.1486,26.1641,26.1254,26.1486,28195.0
2015-06-11 11:25:00,33.8,33.83,33.79,33.82,23236.0,26.1486,26.1718,26.1409,26.1641,23236.0
2015-06-11 11:30:00,33.82,33.82,33.79,33.81,21060.0,26.1641,26.1641,26.1409,26.1563,21060.0
2015-06-11 11:35:00,33.82,33.85,33.81,33.85,24903.0,26.1641,26.1873,26.1563,26.1873,24903.0
2015-06-11 11:40:00,33.85,33.85,33.81,33.81,11947.0,26.1873,26.1873,26.1563,26.1563,11947.0
2015-06-11 11:45:00,33.81,33.84,33.8,33.82,16413.0,26.1563,26.1796,26.1486,26.1641,16413.0
2015-06-11 11:50:00,33.82,33.84,33.8,33.81,20499.0,26.1641,26.1796,26.1486,26.1563,20499.0
2015-06-11 11:55:00,33.82,33.85,33.82,33.83,14543.0,26.1641,26.1873,26.1641,26.1718,14543.0
2015-06-11 12:00:00,33.82,33.84,33.81,33.82,10736.0,26.1641,26.1796,26.1563,26.1641,10736.0
2015-06-11 12:05:00,33.83,33.86,33.82,33.84,16532.0,26.1718,26.195,26.1641,26.1796,16532.0
2015-06-11 12:10:00,33.84,33.92,33.84,33.9,52932.0,26.1796,26.2414,26.1796,26.226,52932.0
2015-06-11 12:15:00,33.89,33.89,33.81,33.86,33440.0,26.2182,26.2182,26.1563,26.195,33440.0
2015-06-11 12:20:00,33.86,33.89,33.84,33.86,38885.0,26.195,26.2182,26.1796,26.195,38885.0
2015-06-11 12:25:00,33.86,33.91,33.85,33.9,33232.0,26.195,26.2337,26.1873,26.226,33232.0
2015-06-11 12:30:00,33.9,33.92,33.88,33.9,14249.0,26.226,26.2414,26.2105,26.226,14249.0
2015-06-11 12:35:00,33.91,33.91,33.87,33.9,21664.0,26.2337,26.2337,26.2028,26.226,21664.0
2015-06-11 12:40:00,33.9,33.9,33.86,33.89,15843.0,26.226,26.226,26.195,26.2182,15843.0
2015-06-11 12:45:00,33.89,33.89,33.87,33.89,13075.0,26.2182,26.2182,26.2028,26.2182,13075.0
2015-06-11 12:50:00,33.88,33.88,33.86,33.86,8235.0,26.2105,26.2105,26.195,26.195,8235.0
2015-06-11 12:55:00,33.86,33.88,33.85,33.87,25703.0,26.195,26.2105,26.1873,26.2028,25703.0
2015-06-11 13:00:00,33.87,33.87,33.85,33.86,20316.0,26.2028,26.2028,26.1873,26.195,20316.0
2015-06-11 13:05:00,33.85,33.86,33.85,33.86,10833.0,26.1873,26.195,26.1873,26.195,10833.0
2015-06-11 13:10:00,33.85,33.9,33.85,33.88,36764.0,26.1873,26.226,26.1873,26.2105,36764.0
2015-06-11 13:15:00,33.88,33.89,33.84,33.85,23306.0,26.2105,26.2182,26.1796,26.1873,23306.0
2015-06-11 13:20:00,33.85,33.87,33.84,33.85,15458.0,26.1873,26.2028,26.1796,26.1873,15458.0
2015-06-11 13:25:00,33.85,33.87,33.85,33.85,12905.0,26.1873,26.2028,26.1873,26.1873,12905.0
2015-06-11 13:30:00,33.85,33.87,33.84,33.87,21922.0,26.1873,26.2028,26.1796,26.2028,21922.0
2015-06-11 13:35:00,33.87,33.89,33.85,33.86,23879.0,26.2028,26.2182,26.1873,26.195,23879.0
2015-06-11 13:40:00,33.87,33.9,33.86,33.9,53535.0,26.2028,26.226,26.195,26.226,53535.0
2015-06-11 13:45:00,33.89,33.96,33.87,33.91,94526.0,26.2182,26.2724,26.2028,26.2337,94526.0
2015-06-11 13:50:00,33.9,33.91,33.87,33.87,11600.0,26.226,26.2337,26.2028,26.2028,11600.0
2015-06-11 13:55:00,33.87,33.89,33.87,33.89,16477.0,26.2028,26.2182,26.2028,26.2182,16477.0
2015-06-11 14:00:00,33.88,33.91,33.88,33.91,13366.0,26.2105,26.2337,26.2105,26.2337,13366.0
2015-06-11 14:05:00,33.91,33.91,33.87,33.88,33159.0,26.2337,26.2337,26.2028,26.2105,33159.0
2015-06-11 14:10:00,33.88,33.89,33.87,33.87,11018.0,26.2105,26.2182,26.2028,26.2028,11018.0
2015-06-11 14:15:00,33.87,33.88,33.87,33.87,9631.0,26.2028,26.2105,26.2028,26.2028,9631.0
2015-06-11 14:20:00,33.87,33.89,33.87,33.89,17684.0,26.2028,26.2182,26.2028,26.2182,17684.0
2015-06-11 14:25:00,33.88,33.9,33.88,33.9,10087.0,26.2105,26.226,26.2105,26.226,10087.0
2015-06-11 14:30:00,33.9,33.91,33.87,33.87,18787.0,26.226,26.2337,26.2028,26.2028,18787.0
2015-06-11 14:35:00,33.87,33.88,33.87,33.87,11735.0,26.2028,26.2105,26.2028,26.2028,11735.0
2015-06-11 14:40:00,33.87,33.88,33.84,33.86,34515.0,26.2028,26.2105,26.1796,26.195,34515.0
2015-06-11 14:45:00,33.86,33.86,33.85,33.85,7949.0,26.195,26.195,26.1873,26.1873,7949.0
2015-06-11 14:50:00,33.86,33.87,33.85,33.87,19938.0,26.195,26.2028,26.1873,26.2028,19938.0
2015-06-11 14:55:00,33.86,33.89,33.86,33.89,23989.0,26.195,26.2182,26.195,26.2182,23989.0
2015-06-11 15:00:00,33.89,33.89,33.85,33.85,48382.0,26.2182,26.2182,26.1873,26.1873,48382.0
2015-06-11 15:05:00,33.84,33.85,33.8,33.8,45792.0,26.1796,26.1873,26.1486,26.1486,45792.0
2015-06-11 15:10:00,33.81,33.81,33.8,33.8,37747.0,26.1563,26.1563,26.1486,26.1486,37747.0
2015-06-11 15:15:00,33.8,33.84,33.8,33.83,62974.0,26.1486,26.1796,26.1486,26.1718,62974.0
2015-06-11 15:20:00,33.82,33.82,33.77,33.77,84760.0,26.1641,26.1641,26.1254,26.1254,84760.0
2015-06-11 15:25:00,33.77,33.78,33.74,33.75,54605.0,26.1254,26.1331,26.1022,26.1099,54605.0
2015-06-11 15:30:00,33.75,33.76,33.72,33.72,109672.0,26.1099,26.1177,26.0867,26.0867,109672.0
2015-06-11 15:35:00,33.73,33.74,33.7,33.71,65176.0,26.0945,26.1022,26.0712,26.079,65176.0
2015-06-11 15:40:00,33.71,33.71,33.64,33.66,109722.0,26.079,26.079,26.0248,26.0403,109722.0
2015-06-11 15:45:00,33.67,33.7,33.67,33.68,69190.0,26.048,26.0712,26.048,26.0558,69190.0
2015-06-11 15:50:00,33.64,33.68,33.64,33.66,127063.0,26.0248,26.0558,26.0248,26.0403,127063.0
2015-06-11 15:55:00,33.66,33.69,33.64,33.69,188270.0,26.0403,26.0635,26.0248,26.0635,188270.0
2015-06-12 09:30:00,33.48,33.61,33.4,33.59,46077.0,25.9011,26.0016,25.8392,25.9861,46077.0
2015-06-12 09:35:00,33.59,33.61,33.45,33.46,27540.0,25.9861,26.0016,25.8778,25.8856,27540.0
2015-06-12 09:40:00,33.46,33.47,33.4,33.44,15805.0,25.8856,25.8933,25.8392,25.8701,15805.0
2015-06-12 09:45:00,33.45,33.47,33.42,33.45,35607.0,25.8778,25.8933,25.8546,25.8778,35607.0
2015-06-12 09:50:00,33.44,33.51,33.42,33.44,26446.0,25.8701,25.9243,25.8546,25.8701,26446.0
2015-06-12 09:55:00,33.46,33.48,33.43,33.45,18989.0,25.8856,25.9011,25.8624,25.8778,18989.0
2015-06-12 10:00:00,33.45,33.53,33.45,33.47,50546.0,25.8778,25.9397,25.8778,25.8933,50546.0
2015-06-12 10:05:00,33.47,33.49,33.41,33.45,35108.0,25.8933,25.9088,25.8469,25.8778,35108.0
2015-06-12 10:10:00,33.45,33.45,33.39,33.4,23356.0,25.8778,25.8778,25.8314,25.8392,23356.0
2015-06-12 10:15:00,33.4,33.42,33.32,33.35,52026.0,25.8392,25.8546,25.7773,25.8005,52026.0
2015-06-12 10:20:00,33.36,33.4,33.32,33.37,43018.0,25.8082,25.8392,25.7773,25.816,43018.0
2015-06-12 10:25:00,33.37,33.41,33.36,33.37,21200.0,25.816,25.8469,25.8082,25.816,21200.0
2015-06-12 10:30:00,33.36,33.38,33.34,33.35,29669.0,25.8082,25.8237,25.7927,25.8005,29669.0
2015-06-12 10:35:00,33.35,33.35,33.27,33.29,36273.0,25.8005,25.8005,25.7386,25.7541,36273.0
2015-06-12 10:40:00,33.29,33.31,33.27,33.31,19252.0,25.7541,25.7695,25.7386,25.7695,19252.0
2015-06-12 10:45:00,33.32,33.33,33.29,33.3,19131.0,25.7773,25.785,25.7541,25.7618,19131.0
2015-06-12 10:50:00,33.31,33.34,33.31,33.31,15125.0,25.7695,25.7927,25.7695,25.7695,15125.0
2015-06-12 10:55:00,33.32,33.33,33.29,33.31,18884.0,25.7773,25.785,25.7541,25.7695,18884.0
2015-06-12 11:00:00,33.3,33.32,33.29,33.32,9600.0,25.7618,25.7773,25.7541,25.7773,9600.0
2015-06-12 11:05:00,33.33,33.36,33.33,33.34,17853.0,25.785,25.8082,25.785,25.7927,17853.0
2015-06-12 11:10:00,33.34,33.4,33.32,33.4,25940.0,25.7927,25.8392,25.7773,25.8392,25940.0
2015-06-12 11:15:00,33.4,33.42,33.38,33.41,20790.0,25.8392,25.8546,25.8237,25.8469,20790.0
2015-06-12 11:20:00,33.42,33.42,33.37,33.39,16914.0,25.8546,25.8546,25.816,25.8314,16914.0
2015-06-12 11:25:00,33.4,33.45,33.39,33.4,25075.0,25.8392,25.8778,25.8314,25.8392,25075.0
2015-06-12 11:30:00,33.4,33.46,33.39,33.45,17945.0,25.8392,25.8856,25.8314,25.8778,17945.0
2015-06-12 11:35:00,33.44,33.44,33.37,33.41,40259.0,25.8701,25.8701,25.816,25.8469,40259.0
2015-06-12 11:40:00,33.41,33.42,33.35,33.41,35964.0,25.8469,25.8546,25.8005,25.8469,35964.0
2015-06-12 11:45:00,33.41,33.41,33.33,33.33,31129.0,25.8469,25.8469,25.785,25.785,31129.0
2015-06-12 11:50:00,33.34,33.38,33.33,33.35,29326.0,25.7927,25.8237,25.785,25.8005,29326.0
2015-06-12 11:55:00,33.36,33.36,33.32,33.33,27207.0,25.8082,25.8082,25.7773,25.785,27207.0
2015-06-12 12:00:00,33.33,33.37,33.33,33.34,16884.0,25.785,25.816,25.785,25.7927,16884.0
2015-06-12 12:05:00,33.33,33.39,33.33,33.36,37133.0,25.785,25.8314,25.785,25.8082,37133.0
2015-06-12 12:10:00,33.36,33.39,33.33,33.38,59857.0,25.8082,25.8314,25.785,25.8237,59857.0
2015-06-12 12:15:00,33.38,33.38,33.36,33.37,13509.0,25.8237,25.8237,25.8082,25.816,13509.0
2015-06-12 12:20:00,33.36,33.41,33.36,33.36,31213.0,25.8082,25.8469,25.8082,25.8082,31213.0
2015-06-12 12:25:00,33.37,33.41,33.35,33.38,34337.0,25.816,25.8469,25.8005,25.8237,34337.0
2015-06-12 12:30:00,33.38,33.39,33.34,33.38,28834.0,25.8237,25.8314,25.7927,25.8237,28834.0
2015-06-12 12:35:00,33.38,33.39,33.35,33.37,21612.0,25.8237,25.8314,25.8005,25.816,21612.0
2015-06-12 12:40:00,33.37,33.37,33.34,33.34,11179.0,25.816,25.816,25.7927,25.7927,11179.0
2015-06-12 12:45:00,33.34,33.4,33.34,33.39,42428.0,25.7927,25.8392,25.7927,25.8314,42428.0
2015-06-12 12:50:00,33.38,33.39,33.33,33.36,25437.0,25.8237,25.8314,25.785,25.8082,25437.0
2015-06-12 12:55:00,33.36,33.37,33.33,33.33,13668.0,25.8082,25.816,25.785,25.785,13668.0
2015-06-12 13:00:00,33.33,33.37,33.32,33.33,19976.0,25.785,25.816,25.7773,25.785,19976.0
2015-06-12 13:05:00,33.33,33.37,33.33,33.37,21961.0,25.785,25.816,25.785,25.816,21961.0
2015-06-12 13:10:00,33.37,33.4,33.36,33.37,16131.0,25.816,25.8392,25.8082,25.816,16131.0
2015-06-12 13:15:00,33.36,33.38,33.36,33.37,13294.0,25.8082,25.8237,25.8082,25.816,13294.0
2015-06-12 13:20:00,33.38,33.38,33.35,33.35,13249.0,25.8237,25.8237,25.8005,25.8005,13249.0
2015-06-12 13:25:00,33.36,33.38,33.35,33.38,31081.0,25.8082,25.8237,25.8005,25.8237,31081.0
2015-06-12 13:30:00,33.38,33.43,33.37,33.42,37949.0,25.8237,25.8624,25.816,25.8546,37949.0
2015-06-12 13:35:00,33.43,33.46,33.41,33.45,25019.0,25.8624,25.8856,25.8469,25.8778,25019.0
2015-06-12 13:40:00,33.44,33.46,33.43,33.43,34178.0,25.8701,25.8856,25.8624,25.8624,34178.0
2015-06-12 13:45:00,33.44,33.44,33.4,33.4,16445.0,25.8701,25.8701,25.8392,25.8392,16445.0
2015-06-12 13:50:00,33.4,33.45,33.4,33.44,15491.0,25.8392,25.8778,25.8392,25.8701,15491.0
2015-06-12 13:55:00,33.43,33.45,33.43,33.43,18000.0,25.8624,25.8778,25.8624,25.8624,18000.0
2015-06-12 14:00:00,33.43,33.46,33.42,33.46,60015.0,25.8624,25.8856,25.8546,25.8856,60015.0
2015-06-12 14:05:00,33.46,33.46,33.43,33.44,24606.0,25.8856,25.8856,25.8624,25.8701,24606.0
2015-06-12 14:10:00,33.43,33.45,33.42,33.45,16619.0,25.8624,25.8778,25.8546,25.8778,16619.0
2015-06-12 14:15:00,33.45,33.48,33.44,33.47,22102.0,25.8778,25.9011,25.8701,25.8933,22102.0
2015-06-12 14:20:00,33.46,33.47,33.45,33.45,4456.0,25.8856,25.8933,25.8778,25.8778,4456.0
2015-06-12 14:25:00,33.45,33.46,33.44,33.44,12161.0,25.8778,25.8856,25.8701,25.8701,12161.0
2015-06-12 14:30:00,33.44,33.44,33.39,33.4,18577.0,25.8701,25.8701,25.8314,25.8392,18577.0
2015-06-12 14:35:00,33.4,33.4,33.36,33.4,25184.0,25.8392,25.8392,25.8082,25.8392,25184.0
2015-06-12 14:40:00,33.4,33.42,33.37,33.4,28720.0,25.8392,25.8546,25.816,25.8392,28720.0
2015-06-12 14:45:00,33.39,33.41,33.39,33.4,15360.0,25.8314,25.8469,25.8314,25.8392,15360.0
2015-06-12 14:50:00,33.41,33.41,33.39,33.39,21021.0,25.8469,25.8469,25.8314,25.8314,21021.0
2015-06-12 14:55:00,33.39,33.4,33.37,33.37,9400.0,25.8314,25.8392,25.816,25.816,9400.0
2015-06-12 15:00:00,33.37,33.4,33.35,33.4,57909.0,25.816,25.8392,25.8005,25.8392,57909.0
2015-06-12 15:05:00,33.4,33.41,33.38,33.38,17005.0,25.8392,25.8469,25.8237,25.8237,17005.0
2015-06-12 15:10:00,33.39,33.42,33.38,33.4,25310.0,25.8314,25.8546,25.8237,25.8392,25310.0
2015-06-12 15:15:00,33.41,33.42,33.39,33.39,17436.0,25.8469,25.8546,25.8314,25.8314,17436.0
2015-06-12 15:20:00,33.4,33.42,33.39,33.41,36798.0,25.8392,25.8546,25.8314,25.8469,36798.0
2015-06-12 15:25:00,33.42,33.44,33.41,33.44,25752.0,25.8546,25.8701,25.8469,25.8701,25752.0
2015-06-12 15:30:00,33.44,33.45,33.43,33.45,39057.0,25.8701,25.8778,25.8624,25.8778,39057.0
2015-06-12 15:35:00,33.45,33.45,33.42,33.43,51967.0,25.8778,25.8778,25.8546,25.8624,51967.0
2015-06-12 15:40:00,33.42,33.48,33.42,33.48,45129.0,25.8546,25.9011,25.8546,25.9011,45129.0
2015-06-12 15:45:00,33.47,33.48,33.43,33.47,39076.0,25.8933,25.9011,25.8624,25.8933,39076.0
2015-06-12 15:50:00,33.47,33.5,33.46,33.48,114214.0,25.8933,25.9165,25.8856,25.9011,114214.0
2015-06-12 15:55:00,33.48,33.5,33.48,33.49,189993.0,25.9011,25.9165,25.9011,25.9088,189993.0
2015-06-15 09:30:00,33.35,33.41,33.2,33.26,54935.0,25.8005,25.8469,25.6844,25.7309,54935.0
2015-06-15 09:35:00,33.26,33.29,33.21,33.28,38525.0,25.7309,25.7541,25.6922,25.7463,38525.0
2015-06-15 09:40:00,33.25,33.32,33.09,33.09,43290.0,25.7231,25.7773,25.5993,25.5993,43290.0
2015-06-15 09:45:00,33.1,33.12,33.0,33.06,47049.0,25.6071,25.6225,25.5297,25.5761,47049.0
2015-06-15 09:50:00,33.05,33.07,33.0,33.04,37288.0,25.5684,25.5839,25.5297,25.5607,37288.0
2015-06-15 09:55:00,33.04,33.05,32.97,32.98,36259.0,25.5607,25.5684,25.5065,25.5142,36259.0
2015-06-15 10:00:00,32.98,33.1,32.97,33.1,113038.0,25.5142,25.6071,25.5065,25.6071,113038.0
2015-06-15 10:05:00,33.1,33.1,33.03,33.05,32305.0,25.6071,25.6071,25.5529,25.5684,32305.0
2015-06-15 10:10:00,33.05,33.1,33.02,33.07,33497.0,25.5684,25.6071,25.5452,25.5839,33497.0
2015-06-15 10:15:00,33.07,33.13,33.05,33.12,42973.0,25.5839,25.6303,25.5684,25.6225,42973.0
2015-06-15 10:20:00,33.13,33.19,33.12,33.14,31974.0,25.6303,25.6767,25.6225,25.638,31974.0
2015-06-15 10:25:00,33.15,33.19,33.13,33.14,20978.0,25.6458,25.6767,25.6303,25.638,20978.0
2015-06-15 10:30:00,33.13,33.17,33.12,33.12,42740.0,25.6303,25.6612,25.6225,25.6225,42740.0
2015-06-15 10:35:00,33.12,33.19,33.11,33.14,29871.0,25.6225,25.6767,25.6148,25.638,29871.0
2015-06-15 10:40:00,33.14,33.16,33.1,33.15,37181.0,25.638,25.6535,25.6071,25.6458,37181.0
2015-06-15 10:45:00,33.14,33.21,33.13,33.14,21629.0,25.638,25.6922,25.6303,25.638,21629.0
2015-06-15 10:50:00,33.13,33.16,33.12,33.13,35989.0,25.6303,25.6535,25.6225,25.6303,35989.0
2015-06-15 10:55:00,33.14,33.18,33.13,33.17,24099.0,25.638,25.669,25.6303,25.6612,24099.0
2015-06-15 11:00:00,33.17,33.26,33.17,33.23,27130.0,25.6612,25.7309,25.6612,25.7076,27130.0
2015-06-15 11:05:00,33.24,33.3,33.23,33.29,34434.0,25.7154,25.7618,25.7076,25.7541,34434.0
2015-06-15 11:10:00,33.3,33.39,33.3,33.37,47612.0,25.7618,25.8314,25.7618,25.816,47612.0
2015-06-15 11:15:00,33.37,33.42,33.35,33.42,28783.0,25.816,25.8546,25.8005,25.8546,28783.0
2015-06-15 11:20:00,33.42,33.45,33.35,33.35,59564.0,25.8546,25.8778,25.8005,25.8005,59564.0
2015-06-15 11:25:00,33.34,33.34,33.27,33.27,20667.0,25.7927,25.7927,25.7386,25.7386,20667.0
2015-06-15 11:30:00,33.27,33.35,33.27,33.35,33316.0,25.7386,25.8005,25.7386,25.8005,33316.0
2015-06-15 11:35:00,33.36,33.4,33.35,33.4,26556.0,25.8082,25.8392,25.8005,25.8392,26556.0
2015-06-15 11:40:00,33.39,33.44,33.38,33.44,74142.0,25.8314,25.8701,25.8237,25.8701,74142.0
2015-06-15 11:45:00,33.44,33.49,33.43,33.46,53559.0,25.8701,25.9088,25.8624,25.8856,53559.0
2015-06-15 11:50:00,33.45,33.49,33.41,33.41,16756.0,25.8778,25.9088,25.8469,25.8469,16756.0
2015-06-15 11:55:00,33.4,33.49,33.4,33.47,53793.0,25.8392,25.9088,25.8392,25.8933,53793.0
2015-06-15 12:00:00,33.46,33.49,33.43,33.48,64332.0,25.8856,25.9088,25.8624,25.9011,64332.0
2015-06-15 12:05:00,33.48,33.54,33.47,33.51,27857.0,25.9011,25.9475,25.8933,25.9243,27857.0
2015-06-15 12:10:00,33.51,33.53,33.51,33.51,10261.0,25.9243,25.9397,25.9243,25.9243,10261.0
2015-06-15 12:15:00,33.51,33.52,33.49,33.5,18284.0,25.9243,25.932,25.9088,25.9165,18284.0
2015-06-15 12:20:00,33.51,33.57,33.51,33.56,38462.0,25.9243,25.9707,25.9243,25.9629,38462.0
2015-06-15 12:25:00,33.56,33.59,33.54,33.57,42366.0,25.9629,25.9861,25.9475,25.9707,42366.0
2015-06-15 12:30:00,33.57,33.57,33.54,33.54,22282.0,25.9707,25.9707,25.9475,25.9475,22282.0
2015-06-15 12:35:00,33.54,33.54,33.52,33.52,17815.0,25.9475,25.9475,25.932,25.932,17815.0
2015-06-15 12:40:00,33.52,33.57,33.52,33.56,46452.0,25.932,25.9707,25.932,25.9629,46452.0
2015-06-15 12:45:00,33.56,33.61,33.56,33.6,16476.0,25.9629,26.0016,25.9629,25.9939,16476.0
2015-06-15 12:50:00,33.61,33.61,33.58,33.58,37344.0,26.0016,26.0016,25.9784,25.9784,37344.0
2015-06-15 12:55:00,33.59,33.59,33.56,33.58,17052.0,25.9861,25.9861,25.9629,25.9784,17052.0
2015-06-15 13:00:00,33.57,33.58,33.53,33.53,19042.0,25.9707,25.9784,25.9397,25.9397,19042.0
2015-06-15 13:05:00,33.54,33.55,33.52,33.54,40583.0,25.9475,25.9552,25.932,25.9475,40583.0
2015-06-15 13:10:00,33.55,33.55,33.53,33.55,29817.0,25.9552,25.9552,25.9397,25.9552,29817.0
2015-06-15 13:15:00,33.55,33.57,33.53,33.53,31781.0,25.9552,25.9707,25.9397,25.9397,31781.0
2015-06-15 13:20:00,33.54,33.57,33.51,33.51,23821.0,25.9475,25.9707,25.9243,25.9243,23821.0
2015-06-15 13:25:00,33.51,33.54,33.48,33.53,45547.0,25.9243,25.9475,25.9011,25.9397,45547.0
2015-06-15 13:30:00,33.53,33.53,33.52,33.53,22838.0,25.9397,25.9397,25.932,25.9397,22838.0
2015-06-15 13:35:00,33.52,33.53,33.49,33.49,36189.0,25.932,25.9397,25.9088,25.9088,36189.0
2015-06-15 13:40:00,33.49,33.5,33.46,33.47,53285.0,25.9088,25.9165,25.8856,25.8933,53285.0
2015-06-15 13:45:00,33.46,33.46,33.38,33.39,22945.0,25.8856,25.8856,25.8237,25.8314,22945.0
2015-06-15 13:50:00,33.39,33.49,33.37,33.42,81026.0,25.8314,25.9088,25.816,25.8546,81026.0
2015-06-15 13:55:00,33.43,33.43,33.38,33.4,29457.0,25.8624,25.8624,25.8237,25.8392,29457.0
2015-06-15 14:00:00,33.4,33.43,33.37,33.39,21375.0,25.8392,25.8624,25.816,25.8314,21375.0
2015-06-15 14:05:00,33.4,33.41,33.37,33.37,12890.0,25.8392,25.8469,25.816,25.816,12890.0
2015-06-15 14:10:00,33.38,33.44,33.37,33.41,30839.0,25.8237,25.8701,25.816,25.8469,30839.0
2015-06-15 14:15:00,33.41,33.46,33.41,33.46,20575.0,25.8469,25.8856,25.8469,25.8856,20575.0
2015-06-15 14:20:00,33.46,33.46,33.39,33.4,20586.0,25.8856,25.8856,25.8314,25.8392,20586.0
2015-06-15 14:25:00,33.4,33.41,33.39,33.4,19635.0,25.8392,25.8469,25.8314,25.8392,19635.0
2015-06-15 14:30:00,33.4,33.41,33.38,33.38,21679.0,25.8392,25.8469,25.8237,25.8237,21679.0
2015-06-15 14:35:00,33.39,33.43,33.37,33.42,18756.0,25.8314,25.8624,25.816,25.8546,18756.0
2015-06-15 14:40:00,33.41,33.42,33.38,33.39,14017.0,25.8469,25.8546,25.8237,25.8314,14017.0
2015-06-15 14:45:00,33.38,33.4,33.37,33.39,21797.0,25.8237,25.8392,25.816,25.8314,21797.0
2015-06-15 14:50:00,33.39,33.39,33.33,33.33,17491.0,25.8314,25.8314,25.785,25.785,17491.0
2015-06-15 14:55:00,33.33,33.36,33.31,33.34,38666.0,25.785,25.8082,25.7695,25.7927,38666.0
2015-06-15 15:00:00,33.34,33.36,33.31,33.31,22824.0,25.7927,25.8082,25.7695,25.7695,22824.0
2015-06-15 15:05:00,33.31,33.35,33.28,33.34,63501.0,25.7695,25.8005,25.7463,25.7927,63501.0
2015-06-15 15:10:00,33.34,33.39,33.32,33.38,31137.0,25.7927,25.8314,25.7773,25.8237,31137.0
2015-06-15 15:15:00,33.39,33.4,33.34,33.36,68803.0,25.8314,25.8392,25.7927,25.8082,68803.0
2015-06-15 15:20:00,33.36,33.43,33.36,33.42,55315.0,25.8082,25.8624,25.8082,25.8546,55315.0
2015-06-15 15:25:00,33.42,33.45,33.4,33.44,60589.0,25.8546,25.8778,25.8392,25.8701,60589.0
2015-06-15 15:30:00,33.44,33.49,33.44,33.48,39873.0,25.8701,25.9088,25.8701,25.9011,39873.0
2015-06-15 15:35:00,33.48,33.5,33.46,33.5,50323.0,25.9011,25.9165,25.8856,25.9165,50323.0
2015-06-15 15:40:00,33.5,33.57,33.49,33.57,74228.0,25.9165,25.9707,25.9088,25.9707,74228.0
2015-06-15 15:45:00,33.56,33.59,33.54,33.59,77320.0,25.9629,25.9861,25.9475,25.9861,77320.0
2015-06-15 15:50:00,33.58,33.6,33.56,33.56,113044.0,25.9784,25.9939,25.9629,25.9629,113044.0
2015-06-15 15:55:00,33.57,33.57,33.53,33.55,129865.0,25.9707,25.9707,25.9397,25.9552,129865.0
2015-06-16 09:30:00,33.46,33.48,33.3,33.42,37062.0,25.8856,25.9011,25.7618,25.8546,37062.0
2015-06-16 09:35:00,33.4,33.61,33.4,33.55,21164.0,25.8392,26.0016,25.8392,25.9552,21164.0
2015-06-16 09:40:00,33.56,33.57,33.45,33.46,10950.0,25.9629,25.9707,25.8778,25.8856,10950.0
2015-06-16 09:45:00,33.48,33.67,33.48,33.63,34729.0,25.9011,26.048,25.9011,26.0171,34729.0
2015-06-16 09:50:00,33.62,33.68,33.55,33.6,20135.0,26.0094,26.0558,25.9552,25.9939,20135.0
2015-06-16 09:55:00,33.61,33.65,33.55,33.55,32154.0,26.0016,26.0326,25.9552,25.9552,32154.0
2015-06-16 10:00:00,33.55,33.58,33.54,33.56,16712.0,25.9552,25.9784,25.9475,25.9629,16712.0
2015-06-16 10:05:00,33.56,33.58,33.46,33.49,21826.0,25.9629,25.9784,25.8856,25.9088,21826.0
2015-06-16 10:10:00,33.49,33.51,33.43,33.44,16299.0,25.9088,25.9243,25.8624,25.8701,16299.0
2015-06-16 10:15:00,33.43,33.5,33.41,33.48,14837.0,25.8624,25.9165,25.8469,25.9011,14837.0
2015-06-16 10:20:00,33.47,33.55,33.47,33.54,31414.0,25.8933,25.9552,25.8933,25.9475,31414.0
2015-06-16 10:25:00,33.54,33.56,33.51,33.54,28600.0,25.9475,25.9629,25.9243,25.9475,28600.0
2015-06-16 10:30:00,33.55,33.56,33.52,33.52,21600.0,25.9552,25.9629,25.932,25.932,21600.0
2015-06-16 10:35:00,33.52,33.55,33.51,33.55,20213.0,25.932,25.9552,25.9243,25.9552,20213.0
2015-06-16 10:40:00,33.54,33.62,33.54,33.59,41061.0,25.9475,26.0094,25.9475,25.9861,41061.0
2015-06-16 10:45:00,33.6,33.61,33.56,33.58,14298.0,25.9939,26.0016,25.9629,25.9784,14298.0
2015-06-16 10:50:00,33.59,33.59,33.46,33.46,35064.0,25.9861,25.9861,25.8856,25.8856,35064.0
2015-06-16 10:55:00,33.47,33.47,33.43,33.46,45777.0,25.8933,25.8933,25.8624,25.8856,45777.0
2015-06-16 11:00:00,33.47,33.52,33.46,33.51,65273.0,25.8933,25.932,25.8856,25.9243,65273.0
2015-06-16 11:05:00,33.51,33.55,33.5,33.53,15710.0,25.9243,25.9552,25.9165,25.9397,15710.0
2015-06-16 11:10:00,33.53,33.58,33.52,33.56,19344.0,25.9397,25.9784,25.932,25.9629,19344.0
2015-06-16 11:15:00,33.55,33.59,33.5,33.51,20051.0,25.9552,25.9861,25.9165,25.9243,20051.0
2015-06-16 11:20:00,33.52,33.52,33.5,33.51,11767.0,25.932,25.932,25.9165,25.9243,11767.0
2015-06-16 11:25:00,33.51,33.55,33.51,33.54,14800.0,25.9243,25.9552,25.9243,25.9475,14800.0
2015-06-16 11:30:00,33.54,33.58,33.53,33.58,30844.0,25.9475,25.9784,25.9397,25.9784,30844.0
2015-06-16 11:35:00,33.58,33.58,33.52,33.54,18786.0,25.9784,25.9784,25.932,25.9475,18786.0
2015-06-16 11:40:00,33.53,33.58,33.52,33.58,10620.0,25.9397,25.9784,25.932,25.9784,10620.0
2015-06-16 11:45:00,33.58,33.63,33.56,33.62,125944.0,25.9784,26.0171,25.9629,26.0094,125944.0
2015-06-16 11:50:00,33.62,33.63,33.61,33.63,19785.0,26.0094,26.0171,26.0016,26.0171,19785.0
2015-06-16 11:55:00,33.62,33.68,33.62,33.68,46907.0,26.0094,26.0558,26.0094,26.0558,46907.0
2015-06-16 12:00:00,33.69,33.7,33.64,33.65,71266.0,26.0635,26.0712,26.0248,26.0326,71266.0
2015-06-16 12:05:00,33.65,33.65,33.63,33.63,7030.0,26.0326,26.0326,26.0171,26.0171,7030.0
2015-06-16 12:10:00,33.63,33.65,33.62,33.62,36809.0,26.0171,26.0326,26.0094,26.0094,36809.0
2015-06-16 12:15:00,33.62,33.64,33.62,33.62,18104.0,26.0094,26.0248,26.0094,26.0094,18104.0
2015-06-16 12:20:00,33.63,33.63,33.61,33.62,64943.0,26.0171,26.0171,26.0016,26.0094,64943.0
2015-06-16 12:25:00,33.63,33.63,33.57,33.59,30128.0,26.0171,26.0171,25.9707,25.9861,30128.0
2015-06-16 12:30:00,33.58,33.58,33.55,33.56,19753.0,25.9784,25.9784,25.9552,25.9629,19753.0
2015-06-16 12:35:00,33.56,33.58,33.55,33.56,24941.0,25.9629,25.9784,25.9552,25.9629,24941.0
2015-06-16 12:40:00,33.57,33.57,33.54,33.54,11462.0,25.9707,25.9707,25.9475,25.9475,11462.0
2015-06-16 12:45:00,33.54,33.56,33.53,33.55,18726.0,25.9475,25.9629,25.9397,25.9552,18726.0
2015-06-16 12:50:00,33.55,33.58,33.54,33.56,14600.0,25.9552,25.9784,25.9475,25.9629,14600.0
2015-06-16 12:55:00,33.57,33.61,33.56,33.6,17352.0,25.9707,26.0016,25.9629,25.9939,17352.0
2015-06-16 13:00:00,33.61,33.61,33.57,33.58,32035.0,26.0016,26.0016,25.9707,25.9784,32035.0
2015-06-16 13:05:00,33.57,33.57,33.55,33.55,9100.0,25.9707,25.9707,25.9552,25.9552,9100.0
2015-06-16 13:10:00,33.56,33.61,33.55,33.59,29039.0,25.9629,26.0016,25.9552,25.9861,29039.0
2015-06-16 13:15:00,33.59,33.63,33.59,33.61,13873.0,25.9861,26.0171,25.9861,26.0016,13873.0
2015-06-16 13:20:00,33.6,33.69,33.59,33.66,48696.0,25.9939,26.0635,25.9861,26.0403,48696.0
2015-06-16 13:25:00,33.67,33.71,33.67,33.7,13072.0,26.048,26.079,26.048,26.0712,13072.0
2015-06-16 13:30:00,33.7,33.72,33.69,33.71,17918.0,26.0712,26.0867,26.0635,26.079,17918.0
2015-06-16 13:35:00,33.72,33.73,33.71,33.71,18365.0,26.0867,26.0945,26.079,26.079,18365.0
2015-06-16 13:40:00,33.72,33.73,33.7,33.7,14250.0,26.0867,26.0945,26.0712,26.0712,14250.0
2015-06-16 13:45:00,33.71,33.71,33.66,33.7,22308.0,26.079,26.079,26.0403,26.0712,22308.0
2015-06-16 13:50:00,33.7,33.71,33.69,33.7,9093.0,26.0712,26.079,26.0635,26.0712,9093.0
2015-06-16 13:55:00,33.7,33.71,33.68,33.68,16526.0,26.0712,26.079,26.0558,26.0558,16526.0
2015-06-16 14:00:00,33.68,33.69,33.68,33.68,4350.0,26.0558,26.0635,26.0558,26.0558,4350.0
2015-06-16 14:05:00,33.68,33.69,33.64,33.66,39048.0,26.0558,26.0635,26.0248,26.0403,39048.0
2015-06-16 14:10:00,33.66,33.67,33.62,33.62,23026.0,26.0403,26.048,26.0094,26.0094,23026.0
2015-06-16 14:15:00,33.62,33.63,33.6,33.62,18349.0,26.0094,26.0171,25.9939,26.0094,18349.0
2015-06-16 14:20:00,33.63,33.63,33.62,33.62,6369.0,26.0171,26.0171,26.0094,26.0094,6369.0
2015-06-16 14:25:00,33.62,33.63,33.59,33.59,32054.0,26.0094,26.0171,25.9861,25.9861,32054.0
2015-06-16 14:30:00,33.59,33.63,33.59,33.62,13100.0,25.9861,26.0171,25.9861,26.0094,13100.0
2015-06-16 14:35:00,33.61,33.62,33.59,33.6,22213.0,26.0016,26.0094,25.9861,25.9939,22213.0
2015-06-16 14:40:00,33.6,33.6,33.56,33.57,15956.0,25.9939,25.9939,25.9629,25.9707,15956.0
2015-06-16 14:45:00,33.57,33.61,33.56,33.6,13128.0,25.9707,26.0016,25.9629,25.9939,13128.0
2015-06-16 14:50:00,33.6,33.63,33.6,33.61,19809.0,25.9939,26.0171,25.9939,26.0016,19809.0
2015-06-16 14:55:00,33.62,33.62,33.58,33.58,29307.0,26.0094,26.0094,25.9784,25.9784,29307.0
2015-06-16 15:00:00,33.58,33.6,33.56,33.59,30901.0,25.9784,25.9939,25.9629,25.9861,30901.0
2015-06-16 15:05:00,33.59,33.61,33.58,33.6,19419.0,25.9861,26.0016,25.9784,25.9939,19419.0
2015-06-16 15:10:00,33.6,33.62,33.57,33.57,27430.0,25.9939,26.0094,25.9707,25.9707,27430.0
2015-06-16 15:15:00,33.57,33.6,33.57,33.58,19175.0,25.9707,25.9939,25.9707,25.9784,19175.0
2015-06-16 15:20:00,33.58,33.61,33.58,33.6,24836.0,25.9784,26.0016,25.9784,25.9939,24836.0
2015-06-16 15:25:00,33.6,33.61,33.57,33.61,25189.0,25.9939,26.0016,25.9707,26.0016,25189.0
2015-06-16 15:30:00,33.6,33.62,33.58,33.59,46513.0,25.9939,26.0094,25.9784,25.9861,46513.0
2015-06-16 15:35:00,33.58,33.61,33.57,33.61,40940.0,25.9784,26.0016,25.9707,26.0016,40940.0
2015-06-16 15:40:00,33.6,33.62,33.58,33.59,40931.0,25.9939,26.0094,25.9784,25.9861,40931.0
2015-06-16 15:45:00,33.59,33.6,33.55,33.59,41162.0,25.9861,25.9939,25.9552,25.9861,41162.0
2015-06-16 15:50:00,33.58,33.59,33.53,33.53,75773.0,25.9784,25.9861,25.9397,25.9397,75773.0
2015-06-16 15:55:00,33.54,33.56,33.51,33.56,145046.0,25.9475,25.9629,25.9243,25.9629,145046.0
2015-06-17 09:30:00,33.65,33.77,33.56,33.73,39446.0,26.0326,26.1254,25.9629,26.0945,39446.0
2015-06-17 09:35:00,33.74,33.8,33.73,33.8,12689.0,26.1022,26.1486,26.0945,26.1486,12689.0
2015-06-17 09:40:00,33.84,33.88,33.78,33.78,5800.0,26.1796,26.2105,26.1331,26.1331,5800.0
2015-06-17 09:45:00,33.78,33.88,33.78,33.86,12052.0,26.1331,26.2105,26.1331,26.195,12052.0
2015-06-17 09:50:00,33.86,33.87,33.79,33.82,30705.0,26.195,26.2028,26.1409,26.1641,30705.0
2015-06-17 09:55:00,33.82,33.85,33.8,33.83,14400.0,26.1641,26.1873,26.1486,26.1718,14400.0
2015-06-17 10:00:00,33.83,33.83,33.79,33.82,17673.0,26.1718,26.1718,26.1409,26.1641,17673.0
2015-06-17 10:05:00,33.82,33.86,33.78,33.84,12726.0,26.1641,26.195,26.1331,26.1796,12726.0
2015-06-17 10:10:00,33.84,33.88,33.83,33.86,11649.0,26.1796,26.2105,26.1718,26.195,11649.0
2015-06-17 10:15:00,33.85,33.85,33.79,33.8,14097.0,26.1873,26.1873,26.1409,26.1486,14097.0
2015-06-17 10:20:00,33.8,33.81,33.76,33.79,8463.0,26.1486,26.1563,26.1177,26.1409,8463.0
2015-06-17 10:25:00,33.78,33.83,33.78,33.83,15513.0,26.1331,26.1718,26.1331,26.1718,15513.0
2015-06-17 10:30:00,33.82,33.83,33.79,33.81,12246.0,26.1641,26.1718,26.1409,26.1563,12246.0
2015-06-17 10:35:00,33.8,33.82,33.76,33.76,7500.0,26.1486,26.1641,26.1177,26.1177,7500.0
2015-06-17 10:40:00,33.76,33.81,33.76,33.8,36071.0,26.1177,26.1563,26.1177,26.1486,36071.0
2015-06-17 10:45:00,33.8,33.81,33.75,33.79,20067.0,26.1486,26.1563,26.1099,26.1409,20067.0
2015-06-17 10:50:00,33.79,33.83,33.78,33.79,33776.0,26.1409,26.1718,26.1331,26.1409,33776.0
2015-06-17 10:55:00,33.79,33.85,33.78,33.84,21100.0,26.1409,26.1873,26.1331,26.1796,21100.0
2015-06-17 11:00:00,33.84,33.88,33.83,33.88,16913.0,26.1796,26.2105,26.1718,26.2105,16913.0
2015-06-17 11:05:00,33.88,33.93,33.86,33.92,60594.0,26.2105,26.2492,26.195,26.2414,60594.0
2015-06-17 11:10:00,33.92,33.93,33.87,33.89,54252.0,26.2414,26.2492,26.2028,26.2182,54252.0
2015-06-17 11:15:00,33.89,33.91,33.87,33.89,18135.0,26.2182,26.2337,26.2028,26.2182,18135.0
2015-06-17 11:20:00,33.88,33.91,33.87,33.89,13258.0,26.2105,26.2337,26.2028,26.2182,13258.0
2015-06-17 11:25:00,33.89,33.89,33.81,33.82,15929.0,26.2182,26.2182,26.1563,26.1641,15929.0
2015-06-17 11:30:00,33.81,33.82,33.78,33.8,14935.0,26.1563,26.1641,26.1331,26.1486,14935.0
2015-06-17 11:35:00,33.79,33.8,33.77,33.79,41702.0,26.1409,26.1486,26.1254,26.1409,41702.0
2015-06-17 11:40:00,33.79,33.81,33.77,33.78,39824.0,26.1409,26.1563,26.1254,26.1331,39824.0
2015-06-17 11:45:00,33.79,33.81,33.79,33.81,13226.0,26.1409,26.1563,26.1409,26.1563,13226.0
2015-06-17 11:50:00,33.81,33.88,33.8,33.88,19577.0,26.1563,26.2105,26.1486,26.2105,19577.0
2015-06-17 11:55:00,33.87,33.88,33.85,33.88,12977.0,26.2028,26.2105,26.1873,26.2105,12977.0
2015-06-17 12:00:00,33.87,33.9,33.85,33.87,20877.0,26.2028,26.226,26.1873,26.2028,20877.0
2015-06-17 12:05:00,33.87,33.88,33.79,33.8,27653.0,26.2028,26.2105,26.1409,26.1486,27653.0
2015-06-17 12:10:00,33.8,33.8,33.77,33.78,17249.0,26.1486,26.1486,26.1254,26.1331,17249.0
2015-06-17 12:15:00,33.78,33.8,33.76,33.79,25448.0,26.1331,26.1486,26.1177,26.1409,25448.0
2015-06-17 12:20:00,33.78,33.82,33.78,33.82,11545.0,26.1331,26.1641,26.1331,26.1641,11545.0
2015-06-17 12:25:00,33.79,33.81,33.79,33.81,7419.0,26.1409,26.1563,26.1409,26.1563,7419.0
2015-06-17 12:30:00,33.8,33.82,33.79,33.79,29037.0,26.1486,26.1641,26.1409,26.1409,29037.0
2015-06-17 12:35:00,33.79,33.8,33.78,33.78,23418.0,26.1409,26.1486,26.1331,26.1331,23418.0
2015-06-17 12:40:00,33.78,33.82,33.78,33.79,36485.0,26.1331,26.1641,26.1331,26.1409,36485.0
2015-06-17 12:45:00,33.79,33.81,33.78,33.8,11498.0,26.1409,26.1563,26.1331,26.1486,11498.0
2015-06-17 12:50:00,33.79,33.8,33.77,33.79,32603.0,26.1409,26.1486,26.1254,26.1409,32603.0
2015-06-17 12:55:00,33.79,33.8,33.77,33.8,36625.0,26.1409,26.1486,26.1254,26.1486,36625.0
2015-06-17 13:00:00,33.8,33.81,33.77,33.8,10438.0,26.1486,26.1563,26.1254,26.1486,10438.0
2015-06-17 13:05:00,33.8,33.82,33.78,33.8,14587.0,26.1486,26.1641,26.1331,26.1486,14587.0
2015-06-17 13:10:00,33.8,33.81,33.78,33.79,9158.0,26.1486,26.1563,26.1331,26.1409,9158.0
2015-06-17 13:15:00,33.79,33.8,33.78,33.79,9662.0,26.1409,26.1486,26.1331,26.1409,9662.0
2015-06-17 13:20:00,33.79,33.8,33.77,33.79,9883.0,26.1409,26.1486,26.1254,26.1409,9883.0
2015-06-17 13:25:00,33.78,33.81,33.77,33.78,12976.0,26.1331,26.1563,26.1254,26.1331,12976.0
2015-06-17 13:30:00,33.78,33.81,33.76,33.81,17926.0,26.1331,26.1563,26.1177,26.1563,17926.0
2015-06-17 13:35:00,33.8,33.81,33.78,33.8,16159.0,26.1486,26.1563,26.1331,26.1486,16159.0
2015-06-17 13:40:00,33.8,33.81,33.75,33.76,19816.0,26.1486,26.1563,26.1099,26.1177,19816.0
2015-06-17 13:45:00,33.77,33.78,33.72,33.73,23614.0,26.1254,26.1331,26.0867,26.0945,23614.0
2015-06-17 13:50:00,33.73,33.74,33.72,33.72,13940.0,26.0945,26.1022,26.0867,26.0867,13940.0
2015-06-17 13:55:00,33.73,33.75,33.7,33.7,43724.0,26.0945,26.1099,26.0712,26.0712,43724.0
2015-06-17 14:00:00,33.69,33.87,33.63,33.81,73016.0,26.0635,26.2028,26.0171,26.1563,73016.0
2015-06-17 14:05:00,33.81,33.85,33.76,33.81,63827.0,26.1563,26.1873,26.1177,26.1563,63827.0
2015-06-17 14:10:00,33.81,33.82,33.75,33.79,40545.0,26.1563,26.1641,26.1099,26.1409,40545.0
2015-06-17 14:15:00,33.79,33.81,33.74,33.74,35810.0,26.1409,26.1563,26.1022,26.1022,35810.0
2015-06-17 14:20:00,33.75,33.75,33.68,33.7,23941.0,26.1099,26.1099,26.0558,26.0712,23941.0
2015-06-17 14:25:00,33.7,33.73,33.7,33.71,13548.0,26.0712,26.0945,26.0712,26.079,13548.0
2015-06-17 14:30:00,33.7,33.81,33.69,33.8,33323.0,26.0712,26.1563,26.0635,26.1486,33323.0
2015-06-17 14:35:00,33.8,33.83,33.76,33.82,22563.0,26.1486,26.1718,26.1177,26.1641,22563.0
2015-06-17 14:40:00,33.83,33.87,33.81,33.82,96148.0,26.1718,26.2028,26.1563,26.1641,96148.0
2015-06-17 14:45:00,33.81,33.89,33.81,33.86,48318.0,26.1563,26.2182,26.1563,26.195,48318.0
2015-06-17 14:50:00,33.86,33.91,33.85,33.91,21966.0,26.195,26.2337,26.1873,26.2337,21966.0
2015-06-17 14:55:00,33.91,33.92,33.86,33.87,36048.0,26.2337,26.2414,26.195,26.2028,36048.0
2015-06-17 15:00:00,33.87,33.89,33.8,33.8,43199.0,26.2028,26.2182,26.1486,26.1486,43199.0
2015-06-17 15:05:00,33.8,33.81,33.76,33.76,46706.0,26.1486,26.1563,26.1177,26.1177,46706.0
2015-06-17 15:10:00,33.76,33.8,33.75,33.77,37722.0,26.1177,26.1486,26.1099,26.1254,37722.0
2015-06-17 15:15:00,33.77,33.86,33.77,33.84,31758.0,26.1254,26.195,26.1254,26.1796,31758.0
2015-06-17 15:20:00,33.84,33.89,33.84,33.87,47160.0,26.1796,26.2182,26.1796,26.2028,47160.0
2015-06-17 15:25:00,33.87,33.88,33.84,33.84,36282.0,26.2028,26.2105,26.1796,26.1796,36282.0
2015-06-17 15:30:00,33.84,33.88,33.81,33.84,55723.0,26.1796,26.2105,26.1563,26.1796,55723.0
2015-06-17 15:35:00,33.83,33.87,33.82,33.86,58567.0,26.1718,26.2028,26.1641,26.195,58567.0
2015-06-17 15:40:00,33.86,33.87,33.82,33.83,42993.0,26.195,26.2028,26.1641,26.1718,42993.0
2015-06-17 15:45:00,33.82,33.82,33.74,33.77,59464.0,26.1641,26.1641,26.1022,26.1254,59464.0
2015-06-17 15:50:00,33.77,33.8,33.76,33.78,85315.0,26.1254,26.1486,26.1177,26.1331,85315.0
2015-06-17 15:55:00,33.79,33.79,33.75,33.77,110328.0,26.1409,26.1409,26.1099,26.1254,110328.0
2015-06-18 09:30:00,33.81,34.07,33.81,33.97,78748.0,26.1563,26.3575,26.1563,26.2801,78748.0
2015-06-18 09:35:00,33.97,33.97,33.9,33.91,46522.0,26.2801,26.2801,26.226,26.2337,46522.0
2015-06-18 09:40:00,33.91,33.93,33.83,33.85,57447.0,26.2337,26.2492,26.1718,26.1873,57447.0
2015-06-18 09:45:00,33.85,33.91,33.82,33.84,43679.0,26.1873,26.2337,26.1641,26.1796,43679.0
2015-06-18 09:50:00,33.84,33.86,33.8,33.82,36450.0,26.1796,26.195,26.1486,26.1641,36450.0
2015-06-18 09:55:00,33.83,33.83,33.79,33.79,54443.0,26.1718,26.1718,26.1409,26.1409,54443.0
2015-06-18 10:00:00,33.82,33.83,33.8,33.81,26595.0,26.1641,26.1718,26.1486,26.1563,26595.0
2015-06-18 10:05:00,33.81,33.83,33.79,33.82,37818.0,26.1563,26.1718,26.1409,26.1641,37818.0
2015-06-18 10:10:00,33.82,33.84,33.81,33.82,34802.0,26.1641,26.1796,26.1563,26.1641,34802.0
2015-06-18 10:15:00,33.81,33.83,33.8,33.81,26676.0,26.1563,26.1718,26.1486,26.1563,26676.0
2015-06-18 10:20:00,33.81,33.82,33.79,33.81,43481.0,26.1563,26.1641,26.1409,26.1563,43481.0
2015-06-18 10:25:00,33.81,33.82,33.76,33.76,44963.0,26.1563,26.1641,26.1177,26.1177,44963.0
2015-06-18 10:30:00,33.76,33.78,33.71,33.75,50872.0,26.1177,26.1331,26.079,26.1099,50872.0
2015-06-18 10:35:00,33.75,33.84,33.74,33.83,51451.0,26.1099,26.1796,26.1022,26.1718,51451.0
2015-06-18 10:40:00,33.84,33.9,33.79,33.9,69079.0,26.1796,26.226,26.1409,26.226,69079.0
2015-06-18 10:45:00,33.89,33.92,33.89,33.9,34321.0,26.2182,26.2414,26.2182,26.226,34321.0
2015-06-18 10:50:00,33.91,33.95,33.9,33.94,23396.0,26.2337,26.2647,26.226,26.2569,23396.0
2015-06-18 10:55:00,33.95,33.96,33.92,33.94,35679.0,26.2647,26.2724,26.2414,26.2569,35679.0
2015-06-18 11:00:00,33.94,33.97,33.92,33.96,35287.0,26.2569,26.2801,26.2414,26.2724,35287.0
2015-06-18 11:05:00,33.97,33.98,33.92,33.92,38467.0,26.2801,26.2879,26.2414,26.2414,38467.0
2015-06-18 11:10:00,33.91,33.94,33.91,33.92,16007.0,26.2337,26.2569,26.2337,26.2414,16007.0
2015-06-18 11:15:00,33.92,33.92,33.87,33.89,22217.0,26.2414,26.2414,26.2028,26.2182,22217.0
2015-06-18 11:20:00,33.88,33.92,33.88,33.91,27875.0,26.2105,26.2414,26.2105,26.2337,27875.0
2015-06-18 11:25:00,33.91,33.97,33.91,33.95,35099.0,26.2337,26.2801,26.2337,26.2647,35099.0
2015-06-18 11:30:00,33.95,33.98,33.94,33.95,116615.0,26.2647,26.2879,26.2569,26.2647,116615.0
2015-06-18 11:35:00,33.94,33.95,33.89,33.89,29630.0,26.2569,26.2647,26.2182,26.2182,29630.0
2015-06-18 11:40:00,33.89,33.94,33.88,33.94,27614.0,26.2182,26.2569,26.2105,26.2569,27614.0
2015-06-18 11:45:00,33.94,33.94,33.91,33.91,22131.0,26.2569,26.2569,26.2337,26.2337,22131.0
2015-06-18 11:50:00,33.91,33.91,33.86,33.87,13423.0,26.2337,26.2337,26.195,26.2028,13423.0
2015-06-18 11:55:00,33.88,33.93,33.87,33.92,31461.0,26.2105,26.2492,26.2028,26.2414,31461.0
2015-06-18 12:00:00,33.93,33.95,33.92,33.93,21700.0,26.2492,26.2647,26.2414,26.2492,21700.0
2015-06-18 12:05:00,33.94,33.94,33.87,33.88,21119.0,26.2569,26.2569,26.2028,26.2105,21119.0
2015-06-18 12:10:00,33.88,33.89,33.86,33.88,8195.0,26.2105,26.2182,26.195,26.2105,8195.0
2015-06-18 12:15:00,33.88,33.88,33.85,33.86,20943.0,26.2105,26.2105,26.1873,26.195,20943.0
2015-06-18 12:20:00,33.85,33.92,33.84,33.91,25342.0,26.1873,26.2414,26.1796,26.2337,25342.0
2015-06-18 12:25:00,33.91,33.93,33.91,33.91,7260.0,26.2337,26.2492,26.2337,26.2337,7260.0
2015-06-18 12:30:00,33.91,33.94,33.91,33.93,25402.0,26.2337,26.2569,26.2337,26.2492,25402.0
2015-06-18 12:35:00,33.93,33.94,33.85,33.88,28508.0,26.2492,26.2569,26.1873,26.2105,28508.0
2015-06-18 12:40:00,33.88,33.89,33.85,33.86,8743.0,26.2105,26.2182,26.1873,26.195,8743.0
2015-06-18 12:45:00,33.86,33.88,33.83,33.83,17067.0,26.195,26.2105,26.1718,26.1718,17067.0
2015-06-18 12:50:00,33.82,33.85,33.82,33.85,14319.0,26.1641,26.1873,26.1641,26.1873,14319.0
2015-06-18 12:55:00,33.85,33.85,33.82,33.82,10256.0,26.1873,26.1873,26.1641,26.1641,10256.0
2015-06-18 13:00:00,33.82,33.91,33.82,33.9,20500.0,26.1641,26.2337,26.1641,26.226,20500.0
2015-06-18 13:05:00,33.9,33.9,33.84,33.84,19979.0,26.226,26.226,26.1796,26.1796,19979.0
2015-06-18 13:10:00,33.84,33.89,33.83,33.88,10732.0,26.1796,26.2182,26.1718,26.2105,10732.0
2015-06-18 13:15:00,33.88,33.88,33.81,33.82,22535.0,26.2105,26.2105,26.1563,26.1641,22535.0
2015-06-18 13:20:00,33.81,33.81,33.75,33.77,24061.0,26.1563,26.1563,26.1099,26.1254,24061.0
2015-06-18 13:25:00,33.76,33.8,33.76,33.77,23223.0,26.1177,26.1486,26.1177,26.1254,23223.0
2015-06-18 13:30:00,33.76,33.79,33.75,33.76,23349.0,26.1177,26.1409,26.1099,26.1177,23349.0
2015-06-18 13:35:00,33.76,33.8,33.76,33.78,28341.0,26.1177,26.1486,26.1177,26.1331,28341.0
2015-06-18 13:40:00,33.78,33.8,33.78,33.79,7300.0,26.1331,26.1486,26.1331,26.1409,7300.0
2015-06-18 13:45:00,33.8,33.81,33.77,33.77,21262.0,26.1486,26.1563,26.1254,26.1254,21262.0
2015-06-18 13:50:00,33.77,33.78,33.73,33.73,20953.0,26.1254,26.1331,26.0945,26.0945,20953.0
2015-06-18 13:55:00,33.72,33.75,33.72,33.75,20096.0,26.0867,26.1099,26.0867,26.1099,20096.0
2015-06-18 14:00:00,33.76,33.76,33.75,33.76,18688.0,26.1177,26.1177,26.1099,26.1177,18688.0
2015-06-18 14:05:00,33.75,33.78,33.75,33.77,18458.0,26.1099,26.1331,26.1099,26.1254,18458.0
2015-06-18 14:10:00,33.77,33.77,33.75,33.76,21436.0,26.1254,26.1254,26.1099,26.1177,21436.0
2015-06-18 14:15:00,33.76,33.78,33.74,33.77,34426.0,26.1177,26.1331,26.1022,26.1254,34426.0
2015-06-18 14:20:00,33.77,33.82,33.77,33.81,17910.0,26.1254,26.1641,26.1254,26.1563,17910.0
2015-06-18 14:25:00,33.81,33.82,33.79,33.8,15907.0,26.1563,26.1641,26.1409,26.1486,15907.0
2015-06-18 14:30:00,33.8,33.82,33.8,33.81,16577.0,26.1486,26.1641,26.1486,26.1563,16577.0
2015-06-18 14:35:00,33.81,33.83,33.8,33.83,16172.0,26.1563,26.1718,26.1486,26.1718,16172.0
2015-06-18 14:40:00,33.84,33.84,33.81,33.82,18569.0,26.1796,26.1796,26.1563,26.1641,18569.0
2015-06-18 14:45:00,33.81,33.84,33.81,33.84,15771.0,26.1563,26.1796,26.1563,26.1796,15771.0
2015-06-18 14:50:00,33.84,33.89,33.84,33.86,68326.0,26.1796,26.2182,26.1796,26.195,68326.0
2015-06-18 14:55:00,33.86,33.86,33.83,33.86,22761.0,26.195,26.195,26.1718,26.195,22761.0
2015-06-18 15:00:00,33.86,33.86,33.79,33.79,37247.0,26.195,26.195,26.1409,26.1409,37247.0
2015-06-18 15:05:00,33.79,33.8,33.78,33.79,28751.0,26.1409,26.1486,26.1331,26.1409,28751.0
2015-06-18 15:10:00,33.79,33.8,33.78,33.79,23099.0,26.1409,26.1486,26.1331,26.1409,23099.0
2015-06-18 15:15:00,33.79,33.81,33.78,33.81,37683.0,26.1409,26.1563,26.1331,26.1563,37683.0
2015-06-18 15:20:00,33.81,33.82,33.78,33.81,37787.0,26.1563,26.1641,26.1331,26.1563,37787.0
2015-06-18 15:25:00,33.82,33.89,33.81,33.88,33455.0,26.1641,26.2182,26.1563,26.2105,33455.0
2015-06-18 15:30:00,33.88,33.89,33.78,33.78,68761.0,26.2105,26.2182,26.1331,26.1331,68761.0
2015-06-18 15:35:00,33.79,33.79,33.72,33.74,81270.0,26.1409,26.1409,26.0867,26.1022,81270.0
2015-06-18 15:40:00,33.74,33.78,33.74,33.75,89998.0,26.1022,26.1331,26.1022,26.1099,89998.0
2015-06-18 15:45:00,33.75,33.76,33.72,33.76,49929.0,26.1099,26.1177,26.0867,26.1177,49929.0
2015-06-18 15:50:00,33.77,33.81,33.77,33.79,85100.0,26.1254,26.1563,26.1254,26.1409,85100.0
2015-06-18 15:55:00,33.8,33.8,33.75,33.77,179755.0,26.1486,26.1486,26.1099,26.1254,179755.0
2015-06-19 09:30:00,33.82,33.97,33.82,33.97,465979.0,26.1641,26.2801,26.1641,26.2801,465979.0
2015-06-19 09:35:00,33.97,33.97,33.86,33.86,24635.0,26.2801,26.2801,26.195,26.195,24635.0
2015-06-19 09:40:00,33.87,33.9,33.83,33.85,35077.0,26.2028,26.226,26.1718,26.1873,35077.0
2015-06-19 09:45:00,33.85,33.86,33.81,33.81,41704.0,26.1873,26.195,26.1563,26.1563,41704.0
2015-06-19 09:50:00,33.81,33.84,33.78,33.8,34535.0,26.1563,26.1796,26.1331,26.1486,34535.0
2015-06-19 09:55:00,33.8,33.82,33.78,33.81,37174.0,26.1486,26.1641,26.1331,26.1563,37174.0
2015-06-19 10:00:00,33.81,33.84,33.78,33.79,23431.0,26.1563,26.1796,26.1331,26.1409,23431.0
2015-06-19 10:05:00,33.79,33.84,33.78,33.84,22262.0,26.1409,26.1796,26.1331,26.1796,22262.0
2015-06-19 10:10:00,33.85,33.85,33.82,33.83,24242.0,26.1873,26.1873,26.1641,26.1718,24242.0
2015-06-19 10:15:00,33.84,33.84,33.78,33.79,37677.0,26.1796,26.1796,26.1331,26.1409,37677.0
2015-06-19 10:20:00,33.78,33.8,33.76,33.76,57279.0,26.1331,26.1486,26.1177,26.1177,57279.0
2015-06-19 10:25:00,33.76,33.76,33.68,33.75,40411.0,26.1177,26.1177,26.0558,26.1099,40411.0
2015-06-19 10:30:00,33.75,33.77,33.71,33.71,37190.0,26.1099,26.1254,26.079,26.079,37190.0
2015-06-19 10:35:00,33.71,33.78,33.71,33.74,28318.0,26.079,26.1331,26.079,26.1022,28318.0
2015-06-19 10:40:00,33.75,33.81,33.75,33.81,23333.0,26.1099,26.1563,26.1099,26.1563,23333.0
2015-06-19 10:45:00,33.82,33.85,33.82,33.83,22135.0,26.1641,26.1873,26.1641,26.1718,22135.0
2015-06-19 10:50:00,33.83,33.83,33.77,33.79,28250.0,26.1718,26.1718,26.1254,26.1409,28250.0
2015-06-19 10:55:00,33.79,33.82,33.78,33.8,25398.0,26.1409,26.1641,26.1331,26.1486,25398.0
2015-06-19 11:00:00,33.81,33.81,33.76,33.79,26916.0,26.1563,26.1563,26.1177,26.1409,26916.0
2015-06-19 11:05:00,33.79,33.79,33.74,33.75,16821.0,26.1409,26.1409,26.1022,26.1099,16821.0
2015-06-19 11:10:00,33.75,33.76,33.73,33.76,10480.0,26.1099,26.1177,26.0945,26.1177,10480.0
2015-06-19 11:15:00,33.76,33.78,33.74,33.74,26328.0,26.1177,26.1331,26.1022,26.1022,26328.0
2015-06-19 11:20:00,33.75,33.75,33.71,33.73,37150.0,26.1099,26.1099,26.079,26.0945,37150.0
2015-06-19 11:25:00,33.73,33.74,33.7,33.71,24902.0,26.0945,26.1022,26.0712,26.079,24902.0
2015-06-19 11:30:00,33.71,33.73,33.7,33.71,13911.0,26.079,26.0945,26.0712,26.079,13911.0
2015-06-19 11:35:00,33.71,33.76,33.71,33.75,37309.0,26.079,26.1177,26.079,26.1099,37309.0
2015-06-19 11:40:00,33.74,33.75,33.71,33.71,14803.0,26.1022,26.1099,26.079,26.079,14803.0
2015-06-19 11:45:00,33.71,33.74,33.7,33.73,32429.0,26.079,26.1022,26.0712,26.0945,32429.0
2015-06-19 11:50:00,33.74,33.75,33.73,33.75,26696.0,26.1022,26.1099,26.0945,26.1099,26696.0
2015-06-19 11:55:00,33.75,33.76,33.73,33.74,20580.0,26.1099,26.1177,26.0945,26.1022,20580.0
2015-06-19 12:00:00,33.74,33.75,33.72,33.75,12099.0,26.1022,26.1099,26.0867,26.1099,12099.0
2015-06-19 12:05:00,33.75,33.75,33.71,33.71,17449.0,26.1099,26.1099,26.079,26.079,17449.0
2015-06-19 12:10:00,33.71,33.74,33.71,33.74,10059.0,26.079,26.1022,26.079,26.1022,10059.0
2015-06-19 12:15:00,33.73,33.75,33.73,33.75,21788.0,26.0945,26.1099,26.0945,26.1099,21788.0
2015-06-19 12:20:00,33.75,33.76,33.74,33.75,19452.0,26.1099,26.1177,26.1022,26.1099,19452.0
2015-06-19 12:25:00,33.74,33.77,33.74,33.77,13739.0,26.1022,26.1254,26.1022,26.1254,13739.0
2015-06-19 12:30:00,33.77,33.8,33.77,33.8,15514.0,26.1254,26.1486,26.1254,26.1486,15514.0
2015-06-19 12:35:00,33.8,33.81,33.79,33.81,10465.0,26.1486,26.1563,26.1409,26.1563,10465.0
2015-06-19 12:40:00,33.8,33.81,33.79,33.8,15838.0,26.1486,26.1563,26.1409,26.1486,15838.0
2015-06-19 12:45:00,33.8,33.81,33.79,33.81,11941.0,26.1486,26.1563,26.1409,26.1563,11941.0
2015-06-19 12:50:00,33.8,33.81,33.78,33.79,15353.0,26.1486,26.1563,26.1331,26.1409,15353.0
2015-06-19 12:55:00,33.78,33.78,33.77,33.77,3559.0,26.1331,26.1331,26.1254,26.1254,3559.0
2015-06-19 13:00:00,33.77,33.82,33.76,33.82,38090.0,26.1254,26.1641,26.1177,26.1641,38090.0
2015-06-19 13:05:00,33.82,33.83,33.81,33.83,12416.0,26.1641,26.1718,26.1563,26.1718,12416.0
2015-06-19 13:10:00,33.83,33.85,33.82,33.85,14129.0,26.1718,26.1873,26.1641,26.1873,14129.0
2015-06-19 13:15:00,33.84,33.87,33.84,33.87,21159.0,26.1796,26.2028,26.1796,26.2028,21159.0
2015-06-19 13:20:00,33.87,33.91,33.86,33.9,44768.0,26.2028,26.2337,26.195,26.226,44768.0
2015-06-19 13:25:00,33.9,33.91,33.89,33.9,24449.0,26.226,26.2337,26.2182,26.226,24449.0
2015-06-19 13:30:00,33.9,33.93,33.9,33.93,16616.0,26.226,26.2492,26.226,26.2492,16616.0
2015-06-19 13:35:00,33.92,33.95,33.92,33.95,16173.0,26.2414,26.2647,26.2414,26.2647,16173.0
2015-06-19 13:40:00,33.95,33.96,33.93,33.94,23433.0,26.2647,26.2724,26.2492,26.2569,23433.0
2015-06-19 13:45:00,33.94,33.95,33.92,33.94,24607.0,26.2569,26.2647,26.2414,26.2569,24607.0
2015-06-19 13:50:00,33.94,33.95,33.91,33.91,17535.0,26.2569,26.2647,26.2337,26.2337,17535.0
2015-06-19 13:55:00,33.91,33.92,33.88,33.9,17936.0,26.2337,26.2414,26.2105,26.226,17936.0
2015-06-19 14:00:00,33.89,33.91,33.87,33.87,15672.0,26.2182,26.2337,26.2028,26.2028,15672.0
2015-06-19 14:05:00,33.88,33.9,33.87,33.89,18263.0,26.2105,26.226,26.2028,26.2182,18263.0
2015-06-19 14:10:00,33.9,33.91,33.89,33.9,21761.0,26.226,26.2337,26.2182,26.226,21761.0
2015-06-19 14:15:00,33.91,33.91,33.88,33.89,18809.0,26.2337,26.2337,26.2105,26.2182,18809.0
2015-06-19 14:20:00,33.89,33.95,33.83,33.89,91832.0,26.2182,26.2647,26.1718,26.2182,91832.0
2015-06-19 14:25:00,33.89,33.89,33.87,33.88,12449.0,26.2182,26.2182,26.2028,26.2105,12449.0
2015-06-19 14:30:00,33.89,33.9,33.88,33.9,23259.0,26.2182,26.226,26.2105,26.226,23259.0
2015-06-19 14:35:00,33.9,33.91,33.9,33.91,13797.0,26.226,26.2337,26.226,26.2337,13797.0
2015-06-19 14:40:00,33.91,33.91,33.87,33.9,45380.0,26.2337,26.2337,26.2028,26.226,45380.0
2015-06-19 14:45:00,33.89,33.89,33.88,33.88,14491.0,26.2182,26.2182,26.2105,26.2105,14491.0
2015-06-19 14:50:00,33.88,33.89,33.87,33.88,28736.0,26.2105,26.2182,26.2028,26.2105,28736.0
2015-06-19 14:55:00,33.89,33.92,33.88,33.9,36822.0,26.2182,26.2414,26.2105,26.226,36822.0
2015-06-19 15:00:00,33.9,33.92,33.88,33.89,24355.0,26.226,26.2414,26.2105,26.2182,24355.0
2015-06-19 15:05:00,33.88,33.9,33.88,33.89,14552.0,26.2105,26.226,26.2105,26.2182,14552.0
2015-06-19 15:10:00,33.89,33.93,33.89,33.91,46902.0,26.2182,26.2492,26.2182,26.2337,46902.0
2015-06-19 15:15:00,33.91,33.92,33.88,33.91,32550.0,26.2337,26.2414,26.2105,26.2337,32550.0
2015-06-19 15:20:00,33.91,33.93,33.9,33.92,27680.0,26.2337,26.2492,26.226,26.2414,27680.0
2015-06-19 15:25:00,33.93,33.93,33.9,33.9,27297.0,26.2492,26.2492,26.226,26.226,27297.0
2015-06-19 15:30:00,33.9,33.97,33.9,33.96,58783.0,26.226,26.2801,26.226,26.2724,58783.0
2015-06-19 15:35:00,33.96,33.97,33.93,33.94,55351.0,26.2724,26.2801,26.2492,26.2569,55351.0
2015-06-19 15:40:00,33.94,33.94,33.92,33.93,27218.0,26.2569,26.2569,26.2414,26.2492,27218.0
2015-06-19 15:45:00,33.94,33.97,33.93,33.95,53692.0,26.2569,26.2801,26.2492,26.2647,53692.0
2015-06-19 15:50:00,33.99,34.0,33.9,33.91,208606.0,26.2956,26.3033,26.226,26.2337,208606.0
2015-06-19 15:55:00,33.91,33.94,33.88,33.89,402548.0,26.2337,26.2569,26.2105,26.2182,402548.0
2015-06-22 09:30:00,34.0,34.05,33.95,33.98,90437.0,26.3033,26.342,26.2647,26.2879,90437.0
2015-06-22 09:35:00,34.0,34.02,33.97,34.02,13045.0,26.3033,26.3188,26.2801,26.3188,13045.0
2015-06-22 09:40:00,34.01,34.02,33.94,34.0,19100.0,26.3111,26.3188,26.2569,26.3033,19100.0
2015-06-22 09:45:00,34.01,34.03,33.99,34.03,24928.0,26.3111,26.3265,26.2956,26.3265,24928.0
2015-06-22 09:50:00,34.03,34.05,33.99,34.0,13266.0,26.3265,26.342,26.2956,26.3033,13266.0
2015-06-22 09:55:00,34.01,34.04,34.0,34.0,56940.0,26.3111,26.3343,26.3033,26.3033,56940.0
2015-06-22 10:00:00,34.01,34.06,33.99,34.05,22208.0,26.3111,26.3498,26.2956,26.342,22208.0
2015-06-22 10:05:00,34.04,34.07,34.04,34.05,17500.0,26.3343,26.3575,26.3343,26.342,17500.0
2015-06-22 10:10:00,34.05,34.07,34.05,34.05,22181.0,26.342,26.3575,26.342,26.342,22181.0
2015-06-22 10:15:00,34.05,34.11,34.05,34.09,43300.0,26.342,26.3884,26.342,26.373,43300.0
2015-06-22 10:20:00,34.09,34.15,34.09,34.15,37633.0,26.373,26.4194,26.373,26.4194,37633.0
2015-06-22 10:25:00,34.16,34.18,34.15,34.17,26291.0,26.4271,26.4426,26.4194,26.4349,26291.0
2015-06-22 10:30:00,34.16,34.17,34.13,34.15,45843.0,26.4271,26.4349,26.4039,26.4194,45843.0
2015-06-22 10:35:00,34.16,34.24,34.16,34.24,69179.0,26.4271,26.489,26.4271,26.489,69179.0
2015-06-22 10:40:00,34.23,34.28,34.23,34.28,32636.0,26.4813,26.52,26.4813,26.52,32636.0
2015-06-22 10:45:00,34.29,34.29,34.22,34.23,36316.0,26.5277,26.5277,26.4735,26.4813,36316.0
2015-06-22 10:50:00,34.22,34.22,34.19,34.21,12818.0,26.4735,26.4735,26.4503,26.4658,12818.0
2015-06-22 10:55:00,34.2,34.23,34.19,34.22,17300.0,26.4581,26.4813,26.4503,26.4735,17300.0
2015-06-22 11:00:00,34.22,34.22,34.15,34.21,49491.0,26.4735,26.4735,26.4194,26.4658,49491.0
2015-06-22 11:05:00,34.21,34.24,34.2,34.22,23309.0,26.4658,26.489,26.4581,26.4735,23309.0
2015-06-22 11:10:00,34.22,34.25,34.2,34.24,24655.0,26.4735,26.4967,26.4581,26.489,24655.0
2015-06-22 11:15:00,34.25,34.28,34.24,34.27,33772.0,26.4967,26.52,26.489,26.5122,33772.0
2015-06-22 11:20:00,34.27,34.29,34.25,34.29,22697.0,26.5122,26.5277,26.4967,26.5277,22697.0
2015-06-22 11:25:00,34.29,34.29,34.25,34.26,21971.0,26.5277,26.5277,26.4967,26.5045,21971.0
2015-06-22 11:30:00,34.26,34.26,34.24,34.25,25935.0,26.5045,26.5045,26.489,26.4967,25935.0
2015-06-22 11:35:00,34.25,34.27,34.24,34.25,19917.0,26.4967,26.5122,26.489,26.4967,19917.0
2015-06-22 11:40:00,34.25,34.29,34.23,34.29,25158.0,26.4967,26.5277,26.4813,26.5277,25158.0
2015-06-22 11:45:00,34.29,34.31,34.28,34.3,17243.0,26.5277,26.5432,26.52,26.5354,17243.0
2015-06-22 11:50:00,34.31,34.31,34.28,34.29,35409.0,26.5432,26.5432,26.52,26.5277,35409.0
2015-06-22 11:55:00,34.29,34.3,34.27,34.27,32550.0,26.5277,26.5354,26.5122,26.5122,32550.0
2015-06-22 12:00:00,34.27,34.3,34.25,34.29,19608.0,26.5122,26.5354,26.4967,26.5277,19608.0
2015-06-22 12:05:00,34.29,34.29,34.26,34.29,29136.0,26.5277,26.5277,26.5045,26.5277,29136.0
2015-06-22 12:10:00,34.28,34.3,34.27,34.27,24700.0,26.52,26.5354,26.5122,26.5122,24700.0
2015-06-22 12:15:00,34.28,34.29,34.27,34.27,26621.0,26.52,26.5277,26.5122,26.5122,26621.0
2015-06-22 12:20:00,34.27,34.28,34.24,34.27,24558.0,26.5122,26.52,26.489,26.5122,24558.0
2015-06-22 12:25:00,34.27,34.27,34.23,34.26,35013.0,26.5122,26.5122,26.4813,26.5045,35013.0
2015-06-22 12:30:00,34.25,34.27,34.24,34.25,16278.0,26.4967,26.5122,26.489,26.4967,16278.0
2015-06-22 12:35:00,34.25,34.26,34.24,34.25,15612.0,26.4967,26.5045,26.489,26.4967,15612.0
2015-06-22 12:40:00,34.24,34.25,34.24,34.24,18681.0,26.489,26.4967,26.489,26.489,18681.0
2015-06-22 12:45:00,34.24,34.25,34.24,34.24,10300.0,26.489,26.4967,26.489,26.489,10300.0
2015-06-22 12:50:00,34.24,34.27,34.24,34.26,21390.0,26.489,26.5122,26.489,26.5045,21390.0
2015-06-22 12:55:00,34.26,34.27,34.24,34.25,16534.0,26.5045,26.5122,26.489,26.4967,16534.0
2015-06-22 13:00:00,34.25,34.27,34.23,34.27,28565.0,26.4967,26.5122,26.4813,26.5122,28565.0
2015-06-22 13:05:00,34.27,34.28,34.24,34.25,19874.0,26.5122,26.52,26.489,26.4967,19874.0
2015-06-22 13:10:00,34.26,34.3,34.26,34.27,23665.0,26.5045,26.5354,26.5045,26.5122,23665.0
2015-06-22 13:15:00,34.27,34.28,34.25,34.27,9538.0,26.5122,26.52,26.4967,26.5122,9538.0
2015-06-22 13:20:00,34.27,34.27,34.25,34.27,21452.0,26.5122,26.5122,26.4967,26.5122,21452.0
2015-06-22 13:25:00,34.27,34.27,34.25,34.25,25640.0,26.5122,26.5122,26.4967,26.4967,25640.0
2015-06-22 13:30:00,34.26,34.28,34.25,34.27,18855.0,26.5045,26.52,26.4967,26.5122,18855.0
2015-06-22 13:35:00,34.27,34.28,34.26,34.26,12286.0,26.5122,26.52,26.5045,26.5045,12286.0
2015-06-22 13:40:00,34.26,34.27,34.25,34.26,37976.0,26.5045,26.5122,26.4967,26.5045,37976.0
2015-06-22 13:45:00,34.26,34.3,34.25,34.3,20056.0,26.5045,26.5354,26.4967,26.5354,20056.0
2015-06-22 13:50:00,34.3,34.3,34.22,34.22,28382.0,26.5354,26.5354,26.4735,26.4735,28382.0
2015-06-22 13:55:00,34.22,34.28,34.22,34.27,32439.0,26.4735,26.52,26.4735,26.5122,32439.0
2015-06-22 14:00:00,34.27,34.29,34.26,34.28,26687.0,26.5122,26.5277,26.5045,26.52,26687.0
2015-06-22 14:05:00,34.29,34.32,34.29,34.32,22333.0,26.5277,26.5509,26.5277,26.5509,22333.0
2015-06-22 14:10:00,34.32,34.32,34.26,34.26,22151.0,26.5509,26.5509,26.5045,26.5045,22151.0
2015-06-22 14:15:00,34.26,34.3,34.24,34.29,35340.0,26.5045,26.5354,26.489,26.5277,35340.0
2015-06-22 14:20:00,34.29,34.32,34.29,34.32,14720.0,26.5277,26.5509,26.5277,26.5509,14720.0
2015-06-22 14:25:00,34.31,34.31,34.29,34.3,21525.0,26.5432,26.5432,26.5277,26.5354,21525.0
2015-06-22 14:30:00,34.3,34.33,34.27,34.33,36785.0,26.5354,26.5586,26.5122,26.5586,36785.0
2015-06-22 14:35:00,34.33,34.33,34.3,34.32,18793.0,26.5586,26.5586,26.5354,26.5509,18793.0
2015-06-22 14:40:00,34.32,34.36,34.31,34.35,40893.0,26.5509,26.5818,26.5432,26.5741,40893.0
2015-06-22 14:45:00,34.35,34.35,34.32,34.33,33022.0,26.5741,26.5741,26.5509,26.5586,33022.0
2015-06-22 14:50:00,34.34,34.36,34.34,34.34,32594.0,26.5664,26.5818,26.5664,26.5664,32594.0
2015-06-22 14:55:00,34.34,34.36,34.31,34.35,76022.0,26.5664,26.5818,26.5432,26.5741,76022.0
2015-06-22 15:00:00,34.35,34.38,34.34,34.38,55028.0,26.5741,26.5973,26.5664,26.5973,55028.0
2015-06-22 15:05:00,34.37,34.42,34.37,34.42,21467.0,26.5896,26.6283,26.5896,26.6283,21467.0
2015-06-22 15:10:00,34.41,34.44,34.41,34.42,58435.0,26.6205,26.6437,26.6205,26.6283,58435.0
2015-06-22 15:15:00,34.42,34.45,34.41,34.45,82009.0,26.6283,26.6515,26.6205,26.6515,82009.0
2015-06-22 15:20:00,34.45,34.46,34.43,34.45,43043.0,26.6515,26.6592,26.636,26.6515,43043.0
2015-06-22 15:25:00,34.45,34.48,34.42,34.43,67129.0,26.6515,26.6747,26.6283,26.636,67129.0
2015-06-22 15:30:00,34.43,34.45,34.42,34.45,71406.0,26.636,26.6515,26.6283,26.6515,71406.0
2015-06-22 15:35:00,34.45,34.47,34.42,34.44,85462.0,26.6515,26.6669,26.6283,26.6437,85462.0
2015-06-22 15:40:00,34.44,34.44,34.4,34.4,64092.0,26.6437,26.6437,26.6128,26.6128,64092.0
2015-06-22 15:45:00,34.41,34.44,34.39,34.4,107628.0,26.6205,26.6437,26.6051,26.6128,107628.0
2015-06-22 15:50:00,34.4,34.44,34.39,34.41,161760.0,26.6128,26.6437,26.6051,26.6205,161760.0
2015-06-22 15:55:00,34.41,34.42,34.36,34.4,177557.0,26.6205,26.6283,26.5818,26.6128,177557.0
2015-06-23 09:30:00,34.16,34.72,34.16,34.32,136762.0,26.4271,26.8603,26.4271,26.5509,136762.0
2015-06-23 09:35:00,34.32,34.5,34.31,34.44,72093.0,26.5509,26.6902,26.5432,26.6437,72093.0
2015-06-23 09:40:00,34.44,34.44,34.36,34.39,44660.0,26.6437,26.6437,26.5818,26.6051,44660.0
2015-06-23 09:45:00,34.4,34.44,34.39,34.41,57914.0,26.6128,26.6437,26.6051,26.6205,57914.0
2015-06-23 09:50:00,34.42,34.53,34.41,34.48,60979.0,26.6283,26.7134,26.6205,26.6747,60979.0
2015-06-23 09:55:00,34.49,34.5,34.42,34.49,63980.0,26.6824,26.6902,26.6283,26.6824,63980.0
2015-06-23 10:00:00,34.49,34.66,34.46,34.65,147621.0,26.6824,26.8139,26.6592,26.8062,147621.0
2015-06-23 10:05:00,34.66,34.71,34.64,34.68,72846.0,26.8139,26.8526,26.7985,26.8294,72846.0
2015-06-23 10:10:00,34.69,34.71,34.67,34.7,70223.0,26.8371,26.8526,26.8217,26.8449,70223.0
2015-06-23 10:15:00,34.7,34.7,34.51,34.51,55007.0,26.8449,26.8449,26.6979,26.6979,55007.0
2015-06-23 10:20:00,34.5,34.57,34.5,34.55,47491.0,26.6902,26.7443,26.6902,26.7288,47491.0
2015-06-23 10:25:00,34.55,34.59,34.52,34.58,33134.0,26.7288,26.7598,26.7056,26.752,33134.0
2015-06-23 10:30:00,34.57,34.6,34.56,34.58,30691.0,26.7443,26.7675,26.7366,26.752,30691.0
2015-06-23 10:35:00,34.57,34.6,34.56,34.58,45875.0,26.7443,26.7675,26.7366,26.752,45875.0
2015-06-23 10:40:00,34.57,34.59,34.49,34.49,38802.0,26.7443,26.7598,26.6824,26.6824,38802.0
2015-06-23 10:45:00,34.49,34.55,34.49,34.55,34870.0,26.6824,26.7288,26.6824,26.7288,34870.0
2015-06-23 10:50:00,34.54,34.55,34.48,34.5,31495.0,26.7211,26.7288,26.6747,26.6902,31495.0
2015-06-23 10:55:00,34.49,34.5,34.47,34.48,27055.0,26.6824,26.6902,26.6669,26.6747,27055.0
2015-06-23 11:00:00,34.48,34.51,34.48,34.5,29752.0,26.6747,26.6979,26.6747,26.6902,29752.0
2015-06-23 11:05:00,34.5,34.54,34.5,34.53,23082.0,26.6902,26.7211,26.6902,26.7134,23082.0
2015-06-23 11:10:00,34.54,34.57,34.53,34.56,27189.0,26.7211,26.7443,26.7134,26.7366,27189.0
2015-06-23 11:15:00,34.56,34.58,34.54,34.58,38438.0,26.7366,26.752,26.7211,26.752,38438.0
2015-06-23 11:20:00,34.57,34.61,34.57,34.58,52005.0,26.7443,26.7752,26.7443,26.752,52005.0
2015-06-23 11:25:00,34.58,34.62,34.58,34.6,29457.0,26.752,26.783,26.752,26.7675,29457.0
2015-06-23 11:30:00,34.6,34.64,34.6,34.63,46679.0,26.7675,26.7985,26.7675,26.7907,46679.0
2015-06-23 11:35:00,34.63,34.67,34.63,34.66,27599.0,26.7907,26.8217,26.7907,26.8139,27599.0
2015-06-23 11:40:00,34.66,34.71,34.65,34.67,73177.0,26.8139,26.8526,26.8062,26.8217,73177.0
2015-06-23 11:45:00,34.67,34.69,34.66,34.67,38792.0,26.8217,26.8371,26.8139,26.8217,38792.0
2015-06-23 11:50:00,34.67,34.68,34.65,34.65,19430.0,26.8217,26.8294,26.8062,26.8062,19430.0
2015-06-23 11:55:00,34.65,34.7,34.64,34.67,45062.0,26.8062,26.8449,26.7985,26.8217,45062.0
2015-06-23 12:00:00,34.68,34.68,34.65,34.66,32097.0,26.8294,26.8294,26.8062,26.8139,32097.0
2015-06-23 12:05:00,34.65,34.66,34.57,34.58,79977.0,26.8062,26.8139,26.7443,26.752,79977.0
2015-06-23 12:10:00,34.59,34.62,34.57,34.62,23789.0,26.7598,26.783,26.7443,26.783,23789.0
2015-06-23 12:15:00,34.62,34.67,34.61,34.64,29541.0,26.783,26.8217,26.7752,26.7985,29541.0
2015-06-23 12:20:00,34.64,34.67,34.63,34.66,43250.0,26.7985,26.8217,26.7907,26.8139,43250.0
2015-06-23 12:25:00,34.67,34.68,34.64,34.65,31986.0,26.8217,26.8294,26.7985,26.8062,31986.0
2015-06-23 12:30:00,34.64,34.65,34.64,34.64,3200.0,26.7985,26.8062,26.7985,26.7985,3200.0
2015-06-23 12:35:00,34.64,34.67,34.62,34.62,66493.0,26.7985,26.8217,26.783,26.783,66493.0
2015-06-23 12:40:00,34.61,34.62,34.58,34.58,14677.0,26.7752,26.783,26.752,26.752,14677.0
2015-06-23 12:45:00,34.58,34.61,34.58,34.6,13783.0,26.752,26.7752,26.752,26.7675,13783.0
2015-06-23 12:50:00,34.61,34.61,34.54,34.54,21103.0,26.7752,26.7752,26.7211,26.7211,21103.0
2015-06-23 12:55:00,34.54,34.56,34.53,34.55,24791.0,26.7211,26.7366,26.7134,26.7288,24791.0
2015-06-23 13:00:00,34.55,34.56,34.54,34.55,28902.0,26.7288,26.7366,26.7211,26.7288,28902.0
2015-06-23 13:05:00,34.55,34.59,34.54,34.55,38611.0,26.7288,26.7598,26.7211,26.7288,38611.0
2015-06-23 13:10:00,34.56,34.59,34.56,34.59,12799.0,26.7366,26.7598,26.7366,26.7598,12799.0
2015-06-23 13:15:00,34.6,34.6,34.57,34.57,31868.0,26.7675,26.7675,26.7443,26.7443,31868.0
2015-06-23 13:20:00,34.57,34.59,34.57,34.58,12195.0,26.7443,26.7598,26.7443,26.752,12195.0
2015-06-23 13:25:00,34.58,34.59,34.56,34.56,31834.0,26.752,26.7598,26.7366,26.7366,31834.0
2015-06-23 13:30:00,34.56,34.56,34.53,34.54,18256.0,26.7366,26.7366,26.7134,26.7211,18256.0
2015-06-23 13:35:00,34.54,34.58,34.53,34.56,34753.0,26.7211,26.752,26.7134,26.7366,34753.0
2015-06-23 13:40:00,34.57,34.58,34.56,34.57,7508.0,26.7443,26.752,26.7366,26.7443,7508.0
2015-06-23 13:45:00,34.58,34.6,34.56,34.56,29306.0,26.752,26.7675,26.7366,26.7366,29306.0
2015-06-23 13:50:00,34.56,34.57,34.54,34.56,29648.0,26.7366,26.7443,26.7211,26.7366,29648.0
2015-06-23 13:55:00,34.57,34.59,34.56,34.57,22772.0,26.7443,26.7598,26.7366,26.7443,22772.0
2015-06-23 14:00:00,34.57,34.58,34.56,34.56,10131.0,26.7443,26.752,26.7366,26.7366,10131.0
2015-06-23 14:05:00,34.57,34.59,34.55,34.55,31282.0,26.7443,26.7598,26.7288,26.7288,31282.0
2015-06-23 14:10:00,34.55,34.58,34.54,34.56,53644.0,26.7288,26.752,26.7211,26.7366,53644.0
2015-06-23 14:15:00,34.56,34.59,34.56,34.59,9281.0,26.7366,26.7598,26.7366,26.7598,9281.0
2015-06-23 14:20:00,34.59,34.59,34.56,34.57,14856.0,26.7598,26.7598,26.7366,26.7443,14856.0
2015-06-23 14:25:00,34.57,34.59,34.56,34.57,21249.0,26.7443,26.7598,26.7366,26.7443,21249.0
2015-06-23 14:30:00,34.57,34.58,34.55,34.56,45007.0,26.7443,26.752,26.7288,26.7366,45007.0
2015-06-23 14:35:00,34.57,34.61,34.56,34.6,22102.0,26.7443,26.7752,26.7366,26.7675,22102.0
2015-06-23 14:40:00,34.6,34.62,34.59,34.61,28547.0,26.7675,26.783,26.7598,26.7752,28547.0
2015-06-23 14:45:00,34.61,34.64,34.6,34.6,22363.0,26.7752,26.7985,26.7675,26.7675,22363.0
2015-06-23 14:50:00,34.6,34.63,34.6,34.62,25401.0,26.7675,26.7907,26.7675,26.783,25401.0
2015-06-23 14:55:00,34.63,34.63,34.61,34.61,25257.0,26.7907,26.7907,26.7752,26.7752,25257.0
2015-06-23 15:00:00,34.61,34.62,34.59,34.61,27435.0,26.7752,26.783,26.7598,26.7752,27435.0
2015-06-23 15:05:00,34.6,34.61,34.58,34.61,26952.0,26.7675,26.7752,26.752,26.7752,26952.0
2015-06-23 15:10:00,34.61,34.66,34.61,34.62,37590.0,26.7752,26.8139,26.7752,26.783,37590.0
2015-06-23 15:15:00,34.62,34.65,34.61,34.61,82531.0,26.783,26.8062,26.7752,26.7752,82531.0
2015-06-23 15:20:00,34.62,34.64,34.6,34.63,62373.0,26.783,26.7985,26.7675,26.7907,62373.0
2015-06-23 15:25:00,34.63,34.65,34.62,34.63,51392.0,26.7907,26.8062,26.783,26.7907,51392.0
2015-06-23 15:30:00,34.63,34.66,34.62,34.64,47707.0,26.7907,26.8139,26.783,26.7985,47707.0
2015-06-23 15:35:00,34.64,34.65,34.58,34.6,96848.0,26.7985,26.8062,26.752,26.7675,96848.0
2015-06-23 15:40:00,34.6,34.64,34.6,34.63,65528.0,26.7675,26.7985,26.7675,26.7907,65528.0
2015-06-23 15:45:00,34.62,34.63,34.56,34.57,131836.0,26.783,26.7907,26.7366,26.7443,131836.0
2015-06-23 15:50:00,34.58,34.58,34.56,34.56,45066.0,26.752,26.752,26.7366,26.7366,45066.0
2015-06-23 15:55:00,34.57,34.57,34.53,34.55,192887.0,26.7443,26.7443,26.7134,26.7288,192887.0
2015-06-24 09:30:00,34.47,34.51,34.19,34.19,54158.0,26.6669,26.6979,26.4503,26.4503,54158.0
2015-06-24 09:35:00,34.22,34.26,34.1,34.1,44998.0,26.4735,26.5045,26.3807,26.3807,44998.0
2015-06-24 09:40:00,34.11,34.11,33.99,34.0,65344.0,26.3884,26.3884,26.2956,26.3033,65344.0
2015-06-24 09:45:00,34.01,34.02,33.91,33.94,92416.0,26.3111,26.3188,26.2337,26.2569,92416.0
2015-06-24 09:50:00,33.94,33.99,33.93,33.96,59475.0,26.2569,26.2956,26.2492,26.2724,59475.0
2015-06-24 09:55:00,33.96,33.97,33.93,33.95,53339.0,26.2724,26.2801,26.2492,26.2647,53339.0
2015-06-24 10:00:00,33.95,33.99,33.95,33.95,54259.0,26.2647,26.2956,26.2647,26.2647,54259.0
2015-06-24 10:05:00,33.96,33.98,33.94,33.95,71805.0,26.2724,26.2879,26.2569,26.2647,71805.0
2015-06-24 10:10:00,33.95,33.96,33.94,33.96,37383.0,26.2647,26.2724,26.2569,26.2724,37383.0
2015-06-24 10:15:00,33.97,33.97,33.9,33.91,52211.0,26.2801,26.2801,26.226,26.2337,52211.0
2015-06-24 10:20:00,33.9,33.91,33.83,33.84,52524.0,26.226,26.2337,26.1718,26.1796,52524.0
2015-06-24 10:25:00,33.84,33.87,33.81,33.86,75253.0,26.1796,26.2028,26.1563,26.195,75253.0
2015-06-24 10:30:00,33.86,33.92,33.85,33.88,56945.0,26.195,26.2414,26.1873,26.2105,56945.0
2015-06-24 10:35:00,33.88,33.88,33.84,33.84,27236.0,26.2105,26.2105,26.1796,26.1796,27236.0
2015-06-24 10:40:00,33.84,33.85,33.8,33.82,61318.0,26.1796,26.1873,26.1486,26.1641,61318.0
2015-06-24 10:45:00,33.82,33.83,33.8,33.8,39256.0,26.1641,26.1718,26.1486,26.1486,39256.0
2015-06-24 10:50:00,33.8,33.81,33.75,33.77,37015.0,26.1486,26.1563,26.1099,26.1254,37015.0
2015-06-24 10:55:00,33.77,33.78,33.75,33.76,42177.0,26.1254,26.1331,26.1099,26.1177,42177.0
2015-06-24 11:00:00,33.77,33.77,33.73,33.73,37119.0,26.1254,26.1254,26.0945,26.0945,37119.0
2015-06-24 11:05:00,33.74,33.74,33.68,33.68,26096.0,26.1022,26.1022,26.0558,26.0558,26096.0
2015-06-24 11:10:00,33.69,33.71,33.63,33.68,168892.0,26.0635,26.079,26.0171,26.0558,168892.0
2015-06-24 11:15:00,33.68,33.68,33.64,33.65,32987.0,26.0558,26.0558,26.0248,26.0326,32987.0
2015-06-24 11:20:00,33.65,33.67,33.63,33.63,35039.0,26.0326,26.048,26.0171,26.0171,35039.0
2015-06-24 11:25:00,33.64,33.65,33.61,33.62,48792.0,26.0248,26.0326,26.0016,26.0094,48792.0
2015-06-24 11:30:00,33.62,33.62,33.58,33.58,43760.0,26.0094,26.0094,25.9784,25.9784,43760.0
2015-06-24 11:35:00,33.58,33.61,33.56,33.6,54149.0,25.9784,26.0016,25.9629,25.9939,54149.0
2015-06-24 11:40:00,33.61,33.67,33.58,33.66,86620.0,26.0016,26.048,25.9784,26.0403,86620.0
2015-06-24 11:45:00,33.66,33.74,33.65,33.74,103101.0,26.0403,26.1022,26.0326,26.1022,103101.0
2015-06-24 11:50:00,33.73,33.74,33.7,33.71,63803.0,26.0945,26.1022,26.0712,26.079,63803.0
2015-06-24 11:55:00,33.7,33.74,33.68,33.69,62459.0,26.0712,26.1022,26.0558,26.0635,62459.0
2015-06-24 12:00:00,33.69,33.69,33.59,33.59,49116.0,26.0635,26.0635,25.9861,25.9861,49116.0
2015-06-24 12:05:00,33.58,33.62,33.58,33.62,27081.0,25.9784,26.0094,25.9784,26.0094,27081.0
2015-06-24 12:10:00,33.61,33.64,33.58,33.63,52722.0,26.0016,26.0248,25.9784,26.0171,52722.0
2015-06-24 12:15:00,33.63,33.64,33.62,33.64,26432.0,26.0171,26.0248,26.0094,26.0248,26432.0
2015-06-24 12:20:00,33.62,33.63,33.59,33.61,21480.0,26.0094,26.0171,25.9861,26.0016,21480.0
2015-06-24 12:25:00,33.61,33.62,33.59,33.61,44520.0,26.0016,26.0094,25.9861,26.0016,44520.0
2015-06-24 12:30:00,33.61,33.63,33.61,33.63,46890.0,26.0016,26.0171,26.0016,26.0171,46890.0
2015-06-24 12:35:00,33.63,33.69,33.63,33.69,45276.0,26.0171,26.0635,26.0171,26.0635,45276.0
2015-06-24 12:40:00,33.68,33.71,33.68,33.69,45131.0,26.0558,26.079,26.0558,26.0635,45131.0
2015-06-24 12:45:00,33.69,33.69,33.65,33.67,32192.0,26.0635,26.0635,26.0326,26.048,32192.0
2015-06-24 12:50:00,33.67,33.68,33.66,33.67,38022.0,26.048,26.0558,26.0403,26.048,38022.0
2015-06-24 12:55:00,33.67,33.67,33.66,33.67,8236.0,26.048,26.048,26.0403,26.048,8236.0
2015-06-24 13:00:00,33.66,33.66,33.61,33.63,27342.0,26.0403,26.0403,26.0016,26.0171,27342.0
2015-06-24 13:05:00,33.63,33.63,33.62,33.63,8318.0,26.0171,26.0171,26.0094,26.0171,8318.0
2015-06-24 13:10:00,33.62,33.62,33.57,33.57,30649.0,26.0094,26.0094,25.9707,25.9707,30649.0
2015-06-24 13:15:00,33.57,33.57,33.52,33.52,29782.0,25.9707,25.9707,25.932,25.932,29782.0
2015-06-24 13:20:00,33.52,33.53,33.46,33.46,36041.0,25.932,25.9397,25.8856,25.8856,36041.0
2015-06-24 13:25:00,33.46,33.46,33.43,33.45,67943.0,25.8856,25.8856,25.8624,25.8778,67943.0
2015-06-24 13:30:00,33.45,33.5,33.43,33.5,50670.0,25.8778,25.9165,25.8624,25.9165,50670.0
2015-06-24 13:35:00,33.5,33.51,33.47,33.48,16957.0,25.9165,25.9243,25.8933,25.9011,16957.0
2015-06-24 13:40:00,33.47,33.48,33.45,33.45,68399.0,25.8933,25.9011,25.8778,25.8778,68399.0
2015-06-24 13:45:00,33.45,33.45,33.4,33.41,36886.0,25.8778,25.8778,25.8392,25.8469,36886.0
2015-06-24 13:50:00,33.42,33.42,33.38,33.38,31910.0,25.8546,25.8546,25.8237,25.8237,31910.0
2015-06-24 13:55:00,33.39,33.43,33.38,33.42,44970.0,25.8314,25.8624,25.8237,25.8546,44970.0
2015-06-24 14:00:00,33.42,33.46,33.41,33.45,66538.0,25.8546,25.8856,25.8469,25.8778,66538.0
2015-06-24 14:05:00,33.45,33.49,33.44,33.46,89834.0,25.8778,25.9088,25.8701,25.8856,89834.0
2015-06-24 14:10:00,33.47,33.49,33.43,33.47,62655.0,25.8933,25.9088,25.8624,25.8933,62655.0
2015-06-24 14:15:00,33.48,33.48,33.46,33.46,35806.0,25.9011,25.9011,25.8856,25.8856,35806.0
2015-06-24 14:20:00,33.46,33.49,33.45,33.49,58855.0,25.8856,25.9088,25.8778,25.9088,58855.0
2015-06-24 14:25:00,33.5,33.5,33.47,33.48,32048.0,25.9165,25.9165,25.8933,25.9011,32048.0
2015-06-24 14:30:00,33.48,33.51,33.46,33.5,78132.0,25.9011,25.9243,25.8856,25.9165,78132.0
2015-06-24 14:35:00,33.5,33.53,33.48,33.51,41076.0,25.9165,25.9397,25.9011,25.9243,41076.0
2015-06-24 14:40:00,33.51,33.51,33.46,33.47,43726.0,25.9243,25.9243,25.8856,25.8933,43726.0
2015-06-24 14:45:00,33.46,33.47,33.45,33.45,12845.0,25.8856,25.8933,25.8778,25.8778,12845.0
2015-06-24 14:50:00,33.46,33.49,33.43,33.44,77348.0,25.8856,25.9088,25.8624,25.8701,77348.0
2015-06-24 14:55:00,33.44,33.44,33.41,33.41,20264.0,25.8701,25.8701,25.8469,25.8469,20264.0
2015-06-24 15:00:00,33.41,33.42,33.33,33.34,84997.0,25.8469,25.8546,25.785,25.7927,84997.0
2015-06-24 15:05:00,33.33,33.33,33.26,33.26,45674.0,25.785,25.785,25.7309,25.7309,45674.0
2015-06-24 15:10:00,33.26,33.3,33.25,33.3,123220.0,25.7309,25.7618,25.7231,25.7618,123220.0
2015-06-24 15:15:00,33.3,33.31,33.26,33.27,63570.0,25.7618,25.7695,25.7309,25.7386,63570.0
2015-06-24 15:20:00,33.27,33.3,33.26,33.3,60404.0,25.7386,25.7618,25.7309,25.7618,60404.0
2015-06-24 15:25:00,33.3,33.3,33.26,33.27,87133.0,25.7618,25.7618,25.7309,25.7386,87133.0
2015-06-24 15:30:00,33.26,33.27,33.24,33.26,75046.0,25.7309,25.7386,25.7154,25.7309,75046.0
2015-06-24 15:35:00,33.25,33.28,33.22,33.22,114107.0,25.7231,25.7463,25.6999,25.6999,114107.0
2015-06-24 15:40:00,33.22,33.23,33.17,33.19,97140.0,25.6999,25.7076,25.6612,25.6767,97140.0
2015-06-24 15:45:00,33.19,33.2,33.08,33.1,207543.0,25.6767,25.6844,25.5916,25.6071,207543.0
2015-06-24 15:50:00,33.09,33.18,33.09,33.16,297447.0,25.5993,25.669,25.5993,25.6535,297447.0
2015-06-24 15:55:00,33.16,33.19,33.14,33.18,358528.0,25.6535,25.6767,25.638,25.669,358528.0
2015-06-25 09:30:00,33.2,33.29,33.0,33.05,57532.0,25.6844,25.7541,25.5297,25.5684,57532.0
2015-06-25 09:35:00,33.03,33.05,32.87,32.94,41811.0,25.5529,25.5684,25.4291,25.4833,41811.0
2015-06-25 09:40:00,32.95,32.95,32.83,32.85,65086.0,25.491,25.491,25.3982,25.4137,65086.0
2015-06-25 09:45:00,32.85,32.87,32.79,32.83,122889.0,25.4137,25.4291,25.3672,25.3982,122889.0
2015-06-25 09:50:00,32.83,32.87,32.77,32.77,126200.0,25.3982,25.4291,25.3518,25.3518,126200.0
2015-06-25 09:55:00,32.78,32.81,32.72,32.75,177320.0,25.3595,25.3827,25.3131,25.3363,177320.0
2015-06-25 10:00:00,32.75,32.81,32.73,32.8,75024.0,25.3363,25.3827,25.3208,25.375,75024.0
2015-06-25 10:05:00,32.81,32.81,32.77,32.78,68687.0,25.3827,25.3827,25.3518,25.3595,68687.0
2015-06-25 10:10:00,32.78,32.79,32.7,32.7,82891.0,25.3595,25.3672,25.2976,25.2976,82891.0
2015-06-25 10:15:00,32.7,32.71,32.67,32.7,32327.0,25.2976,25.3054,25.2744,25.2976,32327.0
2015-06-25 10:20:00,32.7,32.73,32.68,32.68,79374.0,25.2976,25.3208,25.2821,25.2821,79374.0
2015-06-25 10:25:00,32.68,32.68,32.59,32.59,47995.0,25.2821,25.2821,25.2125,25.2125,47995.0
2015-06-25 10:30:00,32.59,32.61,32.57,32.59,117852.0,25.2125,25.228,25.197,25.2125,117852.0
2015-06-25 10:35:00,32.59,32.6,32.55,32.55,113967.0,25.2125,25.2203,25.1816,25.1816,113967.0
2015-06-25 10:40:00,32.55,32.56,32.5,32.54,113958.0,25.1816,25.1893,25.1429,25.1738,113958.0
2015-06-25 10:45:00,32.54,32.58,32.54,32.56,32785.0,25.1738,25.2048,25.1738,25.1893,32785.0
2015-06-25 10:50:00,32.55,32.61,32.55,32.6,59615.0,25.1816,25.228,25.1816,25.2203,59615.0
2015-06-25 10:55:00,32.6,32.67,32.6,32.65,66992.0,25.2203,25.2744,25.2203,25.2589,66992.0
2015-06-25 11:00:00,32.65,32.68,32.64,32.65,72343.0,25.2589,25.2821,25.2512,25.2589,72343.0
2015-06-25 11:05:00,32.65,32.72,32.65,32.69,56987.0,25.2589,25.3131,25.2589,25.2899,56987.0
2015-06-25 11:10:00,32.68,32.69,32.65,32.65,70021.0,25.2821,25.2899,25.2589,25.2589,70021.0
2015-06-25 11:15:00,32.66,32.66,32.6,32.61,112531.0,25.2667,25.2667,25.2203,25.228,112531.0
2015-06-25 11:20:00,32.6,32.61,32.59,32.6,55038.0,25.2203,25.228,25.2125,25.2203,55038.0
2015-06-25 11:25:00,32.6,32.61,32.55,32.57,55414.0,25.2203,25.228,25.1816,25.197,55414.0
2015-06-25 11:30:00,32.58,32.63,32.57,32.62,86014.0,25.2048,25.2435,25.197,25.2357,86014.0
2015-06-25 11:35:00,32.62,32.65,32.6,32.64,87459.0,25.2357,25.2589,25.2203,25.2512,87459.0
2015-06-25 11:40:00,32.64,32.7,32.62,32.7,63702.0,25.2512,25.2976,25.2357,25.2976,63702.0
2015-06-25 11:45:00,32.7,32.74,32.69,32.7,84831.0,25.2976,25.3286,25.2899,25.2976,84831.0
2015-06-25 11:50:00,32.71,32.72,32.69,32.72,52691.0,25.3054,25.3131,25.2899,25.3131,52691.0
2015-06-25 11:55:00,32.72,32.72,32.67,32.67,28880.0,25.3131,25.3131,25.2744,25.2744,28880.0
2015-06-25 12:00:00,32.67,32.68,32.61,32.61,51994.0,25.2744,25.2821,25.228,25.228,51994.0
2015-06-25 12:05:00,32.62,32.65,32.59,32.6,74325.0,25.2357,25.2589,25.2125,25.2203,74325.0
2015-06-25 12:10:00,32.59,32.6,32.55,32.55,21679.0,25.2125,25.2203,25.1816,25.1816,21679.0
2015-06-25 12:15:00,32.55,32.56,32.52,32.52,33339.0,25.1816,25.1893,25.1584,25.1584,33339.0
2015-06-25 12:20:00,32.52,32.53,32.49,32.5,29415.0,25.1584,25.1661,25.1352,25.1429,29415.0
2015-06-25 12:25:00,32.5,32.51,32.46,32.46,76970.0,25.1429,25.1506,25.1119,25.1119,76970.0
2015-06-25 12:30:00,32.46,32.55,32.45,32.54,97845.0,25.1119,25.1816,25.1042,25.1738,97845.0
2015-06-25 12:35:00,32.53,32.53,32.49,32.5,36932.0,25.1661,25.1661,25.1352,25.1429,36932.0
2015-06-25 12:40:00,32.49,32.51,32.48,32.5,45418.0,25.1352,25.1506,25.1274,25.1429,45418.0
2015-06-25 12:45:00,32.49,32.52,32.48,32.48,49865.0,25.1352,25.1584,25.1274,25.1274,49865.0
2015-06-25 12:50:00,32.48,32.51,32.48,32.51,54463.0,25.1274,25.1506,25.1274,25.1506,54463.0
2015-06-25 12:55:00,32.5,32.54,32.5,32.54,29986.0,25.1429,25.1738,25.1429,25.1738,29986.0
2015-06-25 13:00:00,32.53,32.55,32.53,32.53,23270.0,25.1661,25.1816,25.1661,25.1661,23270.0
2015-06-25 13:05:00,32.53,32.54,32.53,32.53,27368.0,25.1661,25.1738,25.1661,25.1661,27368.0
2015-06-25 13:10:00,32.53,32.54,32.53,32.54,52568.0,25.1661,25.1738,25.1661,25.1738,52568.0
2015-06-25 13:15:00,32.54,32.56,32.5,32.55,49138.0,25.1738,25.1893,25.1429,25.1816,49138.0
2015-06-25 13:20:00,32.56,32.57,32.55,32.56,36890.0,25.1893,25.197,25.1816,25.1893,36890.0
2015-06-25 13:25:00,32.57,32.57,32.54,32.54,23979.0,25.197,25.197,25.1738,25.1738,23979.0
2015-06-25 13:30:00,32.54,32.55,32.53,32.53,11585.0,25.1738,25.1816,25.1661,25.1661,11585.0
2015-06-25 13:35:00,32.53,32.56,32.52,32.56,47479.0,25.1661,25.1893,25.1584,25.1893,47479.0
2015-06-25 13:40:00,32.56,32.58,32.55,32.56,38966.0,25.1893,25.2048,25.1816,25.1893,38966.0
2015-06-25 13:45:00,32.57,32.62,32.56,32.62,42217.0,25.197,25.2357,25.1893,25.2357,42217.0
2015-06-25 13:50:00,32.61,32.62,32.59,32.62,45887.0,25.228,25.2357,25.2125,25.2357,45887.0
2015-06-25 13:55:00,32.62,32.64,32.61,32.63,39230.0,25.2357,25.2512,25.228,25.2435,39230.0
2015-06-25 14:00:00,32.63,32.63,32.56,32.57,63545.0,25.2435,25.2435,25.1893,25.197,63545.0
2015-06-25 14:05:00,32.57,32.59,32.56,32.58,51257.0,25.197,25.2125,25.1893,25.2048,51257.0
2015-06-25 14:10:00,32.56,32.6,32.53,32.54,109874.0,25.1893,25.2203,25.1661,25.1738,109874.0
2015-06-25 14:15:00,32.54,32.58,32.53,32.58,40640.0,25.1738,25.2048,25.1661,25.2048,40640.0
2015-06-25 14:20:00,32.58,32.62,32.57,32.59,50690.0,25.2048,25.2357,25.197,25.2125,50690.0
2015-06-25 14:25:00,32.6,32.6,32.55,32.58,16543.0,25.2203,25.2203,25.1816,25.2048,16543.0
2015-06-25 14:30:00,32.58,32.58,32.54,32.57,50681.0,25.2048,25.2048,25.1738,25.197,50681.0
2015-06-25 14:35:00,32.57,32.6,32.56,32.58,49956.0,25.197,25.2203,25.1893,25.2048,49956.0
2015-06-25 14:40:00,32.58,32.58,32.55,32.57,15953.0,25.2048,25.2048,25.1816,25.197,15953.0
2015-06-25 14:45:00,32.56,32.58,32.56,32.56,20984.0,25.1893,25.2048,25.1893,25.1893,20984.0
2015-06-25 14:50:00,32.56,32.58,32.54,32.58,38899.0,25.1893,25.2048,25.1738,25.2048,38899.0
2015-06-25 14:55:00,32.57,32.58,32.55,32.58,51312.0,25.197,25.2048,25.1816,25.2048,51312.0
2015-06-25 15:00:00,32.58,32.61,32.56,32.61,38304.0,25.2048,25.228,25.1893,25.228,38304.0
2015-06-25 15:05:00,32.6,32.64,32.59,32.59,60470.0,25.2203,25.2512,25.2125,25.2125,60470.0
2015-06-25 15:10:00,32.59,32.6,32.57,32.58,36966.0,25.2125,25.2203,25.197,25.2048,36966.0
2015-06-25 15:15:00,32.59,32.63,32.58,32.59,53355.0,25.2125,25.2435,25.2048,25.2125,53355.0
2015-06-25 15:20:00,32.6,32.6,32.57,32.57,48494.0,25.2203,25.2203,25.197,25.197,48494.0
2015-06-25 15:25:00,32.58,32.58,32.56,32.58,40087.0,25.2048,25.2048,25.1893,25.2048,40087.0
2015-06-25 15:30:00,32.57,32.59,32.54,32.54,95722.0,25.197,25.2125,25.1738,25.1738,95722.0
2015-06-25 15:35:00,32.54,32.57,32.54,32.57,87893.0,25.1738,25.197,25.1738,25.197,87893.0
2015-06-25 15:40:00,32.57,32.58,32.56,32.57,76515.0,25.197,25.2048,25.1893,25.197,76515.0
2015-06-25 15:45:00,32.56,32.6,32.56,32.59,86059.0,25.1893,25.2203,25.1893,25.2125,86059.0
2015-06-25 15:50:00,32.59,32.64,32.59,32.64,127519.0,25.2125,25.2512,25.2125,25.2512,127519.0
2015-06-25 15:55:00,32.64,32.67,32.63,32.65,437560.0,25.2512,25.2744,25.2435,25.2589,437560.0
2015-06-26 09:30:00,32.62,32.72,32.5,32.66,84188.0,25.2357,25.3131,25.1429,25.2667,84188.0
2015-06-26 09:35:00,32.66,32.71,32.6,32.7,42944.0,25.2667,25.3054,25.2203,25.2976,42944.0
2015-06-26 09:40:00,32.7,32.77,32.62,32.76,37010.0,25.2976,25.3518,25.2357,25.344,37010.0
2015-06-26 09:45:00,32.76,32.79,32.67,32.68,63150.0,25.344,25.3672,25.2744,25.2821,63150.0
2015-06-26 09:50:00,32.68,32.77,32.67,32.77,50786.0,25.2821,25.3518,25.2744,25.3518,50786.0
2015-06-26 09:55:00,32.77,32.84,32.73,32.73,43801.0,25.3518,25.4059,25.3208,25.3208,43801.0
2015-06-26 10:00:00,32.74,32.79,32.72,32.77,42253.0,25.3286,25.3672,25.3131,25.3518,42253.0
2015-06-26 10:05:00,32.77,32.78,32.7,32.75,28566.0,25.3518,25.3595,25.2976,25.3363,28566.0
2015-06-26 10:10:00,32.76,32.77,32.7,32.73,43842.0,25.344,25.3518,25.2976,25.3208,43842.0
2015-06-26 10:15:00,32.74,32.76,32.73,32.75,42139.0,25.3286,25.344,25.3208,25.3363,42139.0
2015-06-26 10:20:00,32.76,32.77,32.65,32.65,40410.0,25.344,25.3518,25.2589,25.2589,40410.0
2015-06-26 10:25:00,32.64,32.67,32.61,32.66,23498.0,25.2512,25.2744,25.228,25.2667,23498.0
2015-06-26 10:30:00,32.67,32.7,32.66,32.7,43070.0,25.2744,25.2976,25.2667,25.2976,43070.0
2015-06-26 10:35:00,32.71,32.75,32.7,32.73,40565.0,25.3054,25.3363,25.2976,25.3208,40565.0
2015-06-26 10:40:00,32.73,32.74,32.61,32.62,36001.0,25.3208,25.3286,25.228,25.2357,36001.0
2015-06-26 10:45:00,32.62,32.66,32.61,32.64,24393.0,25.2357,25.2667,25.228,25.2512,24393.0
2015-06-26 10:50:00,32.64,32.66,32.57,32.64,99571.0,25.2512,25.2667,25.197,25.2512,99571.0
2015-06-26 10:55:00,32.64,32.64,32.56,32.59,64446.0,25.2512,25.2512,25.1893,25.2125,64446.0
2015-06-26 11:00:00,32.59,32.64,32.52,32.52,39184.0,25.2125,25.2512,25.1584,25.1584,39184.0
2015-06-26 11:05:00,32.52,32.58,32.51,32.58,34209.0,25.1584,25.2048,25.1506,25.2048,34209.0
2015-06-26 11:10:00,32.58,32.59,32.55,32.58,41215.0,25.2048,25.2125,25.1816,25.2048,41215.0
2015-06-26 11:15:00,32.59,32.62,32.57,32.61,37827.0,25.2125,25.2357,25.197,25.228,37827.0
2015-06-26 11:20:00,32.61,32.62,32.54,32.54,26080.0,25.228,25.2357,25.1738,25.1738,26080.0
2015-06-26 11:25:00,32.54,32.56,32.51,32.51,27496.0,25.1738,25.1893,25.1506,25.1506,27496.0
2015-06-26 11:30:00,32.51,32.54,32.47,32.48,23333.0,25.1506,25.1738,25.1197,25.1274,23333.0
2015-06-26 11:35:00,32.47,32.55,32.47,32.55,27831.0,25.1197,25.1816,25.1197,25.1816,27831.0
2015-06-26 11:40:00,32.55,32.56,32.5,32.51,51406.0,25.1816,25.1893,25.1429,25.1506,51406.0
2015-06-26 11:45:00,32.51,32.55,32.5,32.55,19857.0,25.1506,25.1816,25.1429,25.1816,19857.0
2015-06-26 11:50:00,32.55,32.56,32.52,32.56,24599.0,25.1816,25.1893,25.1584,25.1893,24599.0
2015-06-26 11:55:00,32.56,32.57,32.55,32.56,12400.0,25.1893,25.197,25.1816,25.1893,12400.0
2015-06-26 12:00:00,32.56,32.57,32.52,32.53,24730.0,25.1893,25.197,25.1584,25.1661,24730.0
2015-06-26 12:05:00,32.54,32.54,32.51,32.52,23899.0,25.1738,25.1738,25.1506,25.1584,23899.0
2015-06-26 12:10:00,32.52,32.53,32.5,32.51,17132.0,25.1584,25.1661,25.1429,25.1506,17132.0
2015-06-26 12:15:00,32.51,32.53,32.51,32.52,17654.0,25.1506,25.1661,25.1506,25.1584,17654.0
2015-06-26 12:20:00,32.52,32.52,32.45,32.45,22018.0,25.1584,25.1584,25.1042,25.1042,22018.0
2015-06-26 12:25:00,32.45,32.53,32.45,32.53,18910.0,25.1042,25.1661,25.1042,25.1661,18910.0
2015-06-26 12:30:00,32.53,32.54,32.51,32.52,22652.0,25.1661,25.1738,25.1506,25.1584,22652.0
2015-06-26 12:35:00,32.51,32.53,32.5,32.5,21979.0,25.1506,25.1661,25.1429,25.1429,21979.0
2015-06-26 12:40:00,32.51,32.54,32.5,32.5,20887.0,25.1506,25.1738,25.1429,25.1429,20887.0
2015-06-26 12:45:00,32.51,32.52,32.47,32.5,17809.0,25.1506,25.1584,25.1197,25.1429,17809.0
2015-06-26 12:50:00,32.49,32.49,32.4,32.41,43676.0,25.1352,25.1352,25.0655,25.0733,43676.0
2015-06-26 12:55:00,32.4,32.41,32.32,32.36,57315.0,25.0655,25.0733,25.0036,25.0346,57315.0
2015-06-26 13:00:00,32.36,32.38,32.34,32.36,17293.0,25.0346,25.0501,25.0191,25.0346,17293.0
2015-06-26 13:05:00,32.37,32.37,32.34,32.35,28106.0,25.0423,25.0423,25.0191,25.0269,28106.0
2015-06-26 13:10:00,32.36,32.36,32.28,32.32,28097.0,25.0346,25.0346,24.9727,25.0036,28097.0
2015-06-26 13:15:00,32.32,32.35,32.32,32.35,38626.0,25.0036,25.0269,25.0036,25.0269,38626.0
2015-06-26 13:20:00,32.34,32.34,32.3,32.31,11792.0,25.0191,25.0191,24.9882,24.9959,11792.0
2015-06-26 13:25:00,32.31,32.36,32.31,32.36,21312.0,24.9959,25.0346,24.9959,25.0346,21312.0
2015-06-26 13:30:00,32.36,32.37,32.34,32.36,46372.0,25.0346,25.0423,25.0191,25.0346,46372.0
2015-06-26 13:35:00,32.36,32.37,32.35,32.36,14160.0,25.0346,25.0423,25.0269,25.0346,14160.0
2015-06-26 13:40:00,32.35,32.38,32.35,32.37,53145.0,25.0269,25.0501,25.0269,25.0423,53145.0
2015-06-26 13:45:00,32.37,32.39,32.37,32.38,34023.0,25.0423,25.0578,25.0423,25.0501,34023.0
2015-06-26 13:50:00,32.39,32.42,32.38,32.42,14931.0,25.0578,25.081,25.0501,25.081,14931.0
2015-06-26 13:55:00,32.42,32.42,32.37,32.37,39658.0,25.081,25.081,25.0423,25.0423,39658.0
2015-06-26 14:00:00,32.38,32.38,32.33,32.36,31008.0,25.0501,25.0501,25.0114,25.0346,31008.0
2015-06-26 14:05:00,32.35,32.36,32.33,32.35,64912.0,25.0269,25.0346,25.0114,25.0269,64912.0
2015-06-26 14:10:00,32.35,32.35,32.27,32.27,50215.0,25.0269,25.0269,24.965,24.965,50215.0
2015-06-26 14:15:00,32.28,32.31,32.26,32.29,51509.0,24.9727,24.9959,24.9572,24.9804,51509.0
2015-06-26 14:20:00,32.29,32.29,32.24,32.27,31046.0,24.9804,24.9804,24.9418,24.965,31046.0
2015-06-26 14:25:00,32.27,32.3,32.26,32.3,29132.0,24.965,24.9882,24.9572,24.9882,29132.0
2015-06-26 14:30:00,32.29,32.29,32.25,32.25,21111.0,24.9804,24.9804,24.9495,24.9495,21111.0
2015-06-26 14:35:00,32.26,32.32,32.25,32.31,35795.0,24.9572,25.0036,24.9495,24.9959,35795.0
2015-06-26 14:40:00,32.31,32.32,32.29,32.29,30057.0,24.9959,25.0036,24.9804,24.9804,30057.0
2015-06-26 14:45:00,32.29,32.33,32.29,32.33,41793.0,24.9804,25.0114,24.9804,25.0114,41793.0
2015-06-26 14:50:00,32.33,32.34,32.29,32.3,35180.0,25.0114,25.0191,24.9804,24.9882,35180.0
2015-06-26 14:55:00,32.3,32.32,32.29,32.3,27547.0,24.9882,25.0036,24.9804,24.9882,27547.0
2015-06-26 15:00:00,32.29,32.34,32.27,32.34,42732.0,24.9804,25.0191,24.965,25.0191,42732.0
2015-06-26 15:05:00,32.35,32.39,32.35,32.38,17569.0,25.0269,25.0578,25.0269,25.0501,17569.0
2015-06-26 15:10:00,32.38,32.43,32.36,32.36,34462.0,25.0501,25.0887,25.0346,25.0346,34462.0
2015-06-26 15:15:00,32.36,32.38,32.34,32.38,33836.0,25.0346,25.0501,25.0191,25.0501,33836.0
2015-06-26 15:20:00,32.39,32.42,32.38,32.41,28444.0,25.0578,25.081,25.0501,25.0733,28444.0
2015-06-26 15:25:00,32.41,32.45,32.4,32.45,47470.0,25.0733,25.1042,25.0655,25.1042,47470.0
2015-06-26 15:30:00,32.44,32.45,32.41,32.44,49067.0,25.0965,25.1042,25.0733,25.0965,49067.0
2015-06-26 15:35:00,32.44,32.47,32.43,32.44,89086.0,25.0965,25.1197,25.0887,25.0965,89086.0
2015-06-26 15:40:00,32.44,32.45,32.4,32.43,39249.0,25.0965,25.1042,25.0655,25.0887,39249.0
2015-06-26 15:45:00,32.43,32.44,32.4,32.4,40119.0,25.0887,25.0965,25.0655,25.0655,40119.0
2015-06-26 15:50:00,32.38,32.41,32.25,32.36,293825.0,25.0501,25.0733,24.9495,25.0346,293825.0
2015-06-26 15:55:00,32.35,32.38,32.35,32.36,257423.0,25.0269,25.0501,25.0269,25.0346,257423.0
2015-06-29 09:30:00,32.04,32.37,31.93,32.02,65981.0,24.787,25.0423,24.7019,24.7716,65981.0
2015-06-29 09:35:00,32.01,32.03,31.9,31.9,42805.0,24.7638,24.7793,24.6787,24.6787,42805.0
2015-06-29 09:40:00,31.95,32.01,31.91,32.01,37433.0,24.7174,24.7638,24.6865,24.7638,37433.0
2015-06-29 09:45:00,32.0,32.1,31.99,32.09,37164.0,24.7561,24.8334,24.7483,24.8257,37164.0
2015-06-29 09:50:00,32.09,32.12,32.02,32.1,25588.0,24.8257,24.8489,24.7716,24.8334,25588.0
2015-06-29 09:55:00,32.08,32.09,32.02,32.06,28048.0,24.818,24.8257,24.7716,24.8025,28048.0
2015-06-29 10:00:00,32.05,32.08,32.0,32.06,89759.0,24.7948,24.818,24.7561,24.8025,89759.0
2015-06-29 10:05:00,32.05,32.11,32.03,32.06,59393.0,24.7948,24.8412,24.7793,24.8025,59393.0
2015-06-29 10:10:00,32.06,32.07,32.03,32.04,33350.0,24.8025,24.8102,24.7793,24.787,33350.0
2015-06-29 10:15:00,32.04,32.11,32.01,32.02,42518.0,24.787,24.8412,24.7638,24.7716,42518.0
2015-06-29 10:20:00,32.02,32.06,32.0,32.06,59707.0,24.7716,24.8025,24.7561,24.8025,59707.0
2015-06-29 10:25:00,32.06,32.08,32.0,32.0,42774.0,24.8025,24.818,24.7561,24.7561,42774.0
2015-06-29 10:30:00,32.0,32.07,31.99,32.03,49154.0,24.7561,24.8102,24.7483,24.7793,49154.0
2015-06-29 10:35:00,32.03,32.14,32.03,32.12,33704.0,24.7793,24.8644,24.7793,24.8489,33704.0
2015-06-29 10:40:00,32.12,32.2,32.12,32.2,31081.0,24.8489,24.9108,24.8489,24.9108,31081.0
2015-06-29 10:45:00,32.2,32.2,32.14,32.16,47666.0,24.9108,24.9108,24.8644,24.8799,47666.0
2015-06-29 10:50:00,32.16,32.16,32.08,32.11,30344.0,24.8799,24.8799,24.818,24.8412,30344.0
2015-06-29 10:55:00,32.1,32.11,32.01,32.02,43298.0,24.8334,24.8412,24.7638,24.7716,43298.0
2015-06-29 11:00:00,32.04,32.07,32.03,32.04,24860.0,24.787,24.8102,24.7793,24.787,24860.0
2015-06-29 11:05:00,32.04,32.05,32.0,32.03,135393.0,24.787,24.7948,24.7561,24.7793,135393.0
2015-06-29 11:10:00,32.02,32.04,31.95,31.96,66120.0,24.7716,24.787,24.7174,24.7251,66120.0
2015-06-29 11:15:00,31.96,31.98,31.94,31.97,95739.0,24.7251,24.7406,24.7097,24.7329,95739.0
2015-06-29 11:20:00,31.97,32.05,31.97,32.01,29475.0,24.7329,24.7948,24.7329,24.7638,29475.0
2015-06-29 11:25:00,32.02,32.04,32.0,32.02,68518.0,24.7716,24.787,24.7561,24.7716,68518.0
2015-06-29 11:30:00,32.01,32.03,31.99,32.0,54089.0,24.7638,24.7793,24.7483,24.7561,54089.0
2015-06-29 11:35:00,31.99,32.0,31.94,31.95,78021.0,24.7483,24.7561,24.7097,24.7174,78021.0
2015-06-29 11:40:00,31.94,31.95,31.88,31.9,89356.0,24.7097,24.7174,24.6632,24.6787,89356.0
2015-06-29 11:45:00,31.9,31.96,31.89,31.95,57439.0,24.6787,24.7251,24.671,24.7174,57439.0
2015-06-29 11:50:00,31.95,31.97,31.94,31.95,22412.0,24.7174,24.7329,24.7097,24.7174,22412.0
2015-06-29 11:55:00,31.96,31.98,31.94,31.97,24838.0,24.7251,24.7406,24.7097,24.7329,24838.0
2015-06-29 12:00:00,31.96,31.97,31.94,31.96,32438.0,24.7251,24.7329,24.7097,24.7251,32438.0
2015-06-29 12:05:00,31.96,32.03,31.96,32.02,31869.0,24.7251,24.7793,24.7251,24.7716,31869.0
2015-06-29 12:10:00,32.02,32.03,32.0,32.01,18159.0,24.7716,24.7793,24.7561,24.7638,18159.0
2015-06-29 12:15:00,32.0,32.01,31.96,31.99,20886.0,24.7561,24.7638,24.7251,24.7483,20886.0
2015-06-29 12:20:00,31.99,32.0,31.93,31.95,21910.0,24.7483,24.7561,24.7019,24.7174,21910.0
2015-06-29 12:25:00,31.95,32.01,31.95,31.99,56348.0,24.7174,24.7638,24.7174,24.7483,56348.0
2015-06-29 12:30:00,31.98,32.0,31.96,31.96,21843.0,24.7406,24.7561,24.7251,24.7251,21843.0
2015-06-29 12:35:00,31.96,31.99,31.96,31.97,15300.0,24.7251,24.7483,24.7251,24.7329,15300.0
2015-06-29 12:40:00,31.97,31.98,31.93,31.94,55406.0,24.7329,24.7406,24.7019,24.7097,55406.0
2015-06-29 12:45:00,31.94,31.96,31.93,31.96,28573.0,24.7097,24.7251,24.7019,24.7251,28573.0
2015-06-29 12:50:00,31.96,31.97,31.92,31.96,67227.0,24.7251,24.7329,24.6942,24.7251,67227.0
2015-06-29 12:55:00,31.96,31.96,31.92,31.92,28811.0,24.7251,24.7251,24.6942,24.6942,28811.0
2015-06-29 13:00:00,31.93,31.95,31.9,31.93,76144.0,24.7019,24.7174,24.6787,24.7019,76144.0
2015-06-29 13:05:00,31.93,31.94,31.91,31.92,26264.0,24.7019,24.7097,24.6865,24.6942,26264.0
2015-06-29 13:10:00,31.92,31.92,31.91,31.92,7164.0,24.6942,24.6942,24.6865,24.6942,7164.0
2015-06-29 13:15:00,31.91,32.0,31.91,31.98,40761.0,24.6865,24.7561,24.6865,24.7406,40761.0
2015-06-29 13:20:00,31.97,32.01,31.97,32.0,18574.0,24.7329,24.7638,24.7329,24.7561,18574.0
2015-06-29 13:25:00,32.0,32.01,31.95,31.96,18626.0,24.7561,24.7638,24.7174,24.7251,18626.0
2015-06-29 13:30:00,31.96,32.01,31.95,32.01,18787.0,24.7251,24.7638,24.7174,24.7638,18787.0
2015-06-29 13:35:00,32.02,32.04,31.98,32.01,24436.0,24.7716,24.787,24.7406,24.7638,24436.0
2015-06-29 13:40:00,32.01,32.02,31.95,31.97,18637.0,24.7638,24.7716,24.7174,24.7329,18637.0
2015-06-29 13:45:00,31.98,31.99,31.95,31.95,23527.0,24.7406,24.7483,24.7174,24.7174,23527.0
2015-06-29 13:50:00,31.95,31.98,31.94,31.96,35318.0,24.7174,24.7406,24.7097,24.7251,35318.0
2015-06-29 13:55:00,31.95,31.96,31.9,31.94,59326.0,24.7174,24.7251,24.6787,24.7097,59326.0
2015-06-29 14:00:00,31.93,31.94,31.9,31.91,33140.0,24.7019,24.7097,24.6787,24.6865,33140.0
2015-06-29 14:05:00,31.92,31.95,31.9,31.95,50914.0,24.6942,24.7174,24.6787,24.7174,50914.0
2015-06-29 14:10:00,31.95,31.95,31.87,31.87,67586.0,24.7174,24.7174,24.6555,24.6555,67586.0
2015-06-29 14:15:00,31.86,31.9,31.86,31.89,18068.0,24.6478,24.6787,24.6478,24.671,18068.0
2015-06-29 14:20:00,31.9,31.93,31.88,31.89,47099.0,24.6787,24.7019,24.6632,24.671,47099.0
2015-06-29 14:25:00,31.9,31.9,31.86,31.89,23775.0,24.6787,24.6787,24.6478,24.671,23775.0
2015-06-29 14:30:00,31.9,31.91,31.83,31.83,78046.0,24.6787,24.6865,24.6246,24.6246,78046.0
2015-06-29 14:35:00,31.84,31.88,31.83,31.88,45406.0,24.6323,24.6632,24.6246,24.6632,45406.0
2015-06-29 14:40:00,31.87,31.89,31.84,31.89,32295.0,24.6555,24.671,24.6323,24.671,32295.0
2015-06-29 14:45:00,31.89,31.92,31.84,31.87,135003.0,24.671,24.6942,24.6323,24.6555,135003.0
2015-06-29 14:50:00,31.87,31.91,31.84,31.87,69518.0,24.6555,24.6865,24.6323,24.6555,69518.0
2015-06-29 14:55:00,31.87,31.89,31.82,31.82,67800.0,24.6555,24.671,24.6168,24.6168,67800.0
2015-06-29 15:00:00,31.82,31.83,31.78,31.81,79280.0,24.6168,24.6246,24.5859,24.6091,79280.0
2015-06-29 15:05:00,31.81,31.83,31.78,31.78,49371.0,24.6091,24.6246,24.5859,24.5859,49371.0
2015-06-29 15:10:00,31.78,31.81,31.77,31.78,46538.0,24.5859,24.6091,24.5781,24.5859,46538.0
2015-06-29 15:15:00,31.78,31.85,31.77,31.82,105665.0,24.5859,24.64,24.5781,24.6168,105665.0
2015-06-29 15:20:00,31.83,31.85,31.78,31.83,44088.0,24.6246,24.64,24.5859,24.6246,44088.0
2015-06-29 15:25:00,31.83,31.83,31.77,31.77,46289.0,24.6246,24.6246,24.5781,24.5781,46289.0
2015-06-29 15:30:00,31.77,31.82,31.73,31.77,132668.0,24.5781,24.6168,24.5472,24.5781,132668.0
2015-06-29 15:35:00,31.77,31.78,31.69,31.71,195305.0,24.5781,24.5859,24.5163,24.5317,195305.0
2015-06-29 15:40:00,31.7,31.7,31.66,31.68,105737.0,24.524,24.524,24.493,24.5085,105737.0
2015-06-29 15:45:00,31.69,31.7,31.63,31.68,83411.0,24.5163,24.524,24.4698,24.5085,83411.0
2015-06-29 15:50:00,31.68,31.72,31.66,31.67,157674.0,24.5085,24.5395,24.493,24.5008,157674.0
2015-06-29 15:55:00,31.67,31.7,31.65,31.68,380869.0,24.5008,24.524,24.4853,24.5085,380869.0
2015-06-30 09:30:00,31.94,31.99,31.8,31.8,44749.0,24.7097,24.7483,24.6014,24.6014,44749.0
2015-06-30 09:35:00,31.84,31.84,31.6,31.64,41020.0,24.6323,24.6323,24.4466,24.4776,41020.0
2015-06-30 09:40:00,31.66,31.66,31.53,31.62,24558.0,24.493,24.493,24.3925,24.4621,24558.0
2015-06-30 09:45:00,31.62,31.67,31.53,31.62,44089.0,24.4621,24.5008,24.3925,24.4621,44089.0
2015-06-30 09:50:00,31.62,31.66,31.58,31.6,37944.0,24.4621,24.493,24.4312,24.4466,37944.0
2015-06-30 09:55:00,31.6,31.6,31.46,31.49,85585.0,24.4466,24.4466,24.3383,24.3615,85585.0
2015-06-30 10:00:00,31.49,31.56,31.42,31.55,112697.0,24.3615,24.4157,24.3074,24.4079,112697.0
2015-06-30 10:05:00,31.56,31.64,31.55,31.63,24759.0,24.4157,24.4776,24.4079,24.4698,24759.0
2015-06-30 10:10:00,31.63,31.64,31.55,31.61,28916.0,24.4698,24.4776,24.4079,24.4544,28916.0
2015-06-30 10:15:00,31.61,31.7,31.6,31.69,22047.0,24.4544,24.524,24.4466,24.5163,22047.0
2015-06-30 10:20:00,31.69,31.7,31.61,31.64,32863.0,24.5163,24.524,24.4544,24.4776,32863.0
2015-06-30 10:25:00,31.65,31.7,31.64,31.66,19309.0,24.4853,24.524,24.4776,24.493,19309.0
2015-06-30 10:30:00,31.66,31.7,31.64,31.69,28109.0,24.493,24.524,24.4776,24.5163,28109.0
2015-06-30 10:35:00,31.69,31.72,31.65,31.71,47159.0,24.5163,24.5395,24.4853,24.5317,47159.0
2015-06-30 10:40:00,31.71,31.73,31.66,31.72,22575.0,24.5317,24.5472,24.493,24.5395,22575.0
2015-06-30 10:45:00,31.72,31.73,31.6,31.63,29639.0,24.5395,24.5472,24.4466,24.4698,29639.0
2015-06-30 10:50:00,31.63,31.68,31.61,31.66,21219.0,24.4698,24.5085,24.4544,24.493,21219.0
2015-06-30 10:55:00,31.67,31.69,31.6,31.61,42081.0,24.5008,24.5163,24.4466,24.4544,42081.0
2015-06-30 11:00:00,31.62,31.63,31.55,31.61,24400.0,24.4621,24.4698,24.4079,24.4544,24400.0
2015-06-30 11:05:00,31.61,31.7,31.61,31.67,67917.0,24.4544,24.524,24.4544,24.5008,67917.0
2015-06-30 11:10:00,31.67,31.7,31.65,31.69,23308.0,24.5008,24.524,24.4853,24.5163,23308.0
2015-06-30 11:15:00,31.69,31.72,31.64,31.64,38512.0,24.5163,24.5395,24.4776,24.4776,38512.0
2015-06-30 11:20:00,31.64,31.66,31.63,31.64,18140.0,24.4776,24.493,24.4698,24.4776,18140.0
2015-06-30 11:25:00,31.64,31.65,31.59,31.59,16528.0,24.4776,24.4853,24.4389,24.4389,16528.0
2015-06-30 11:30:00,31.59,31.62,31.56,31.59,31691.0,24.4389,24.4621,24.4157,24.4389,31691.0
2015-06-30 11:35:00,31.58,31.64,31.58,31.63,20168.0,24.4312,24.4776,24.4312,24.4698,20168.0
2015-06-30 11:40:00,31.64,31.67,31.62,31.67,15673.0,24.4776,24.5008,24.4621,24.5008,15673.0
2015-06-30 11:45:00,31.66,31.7,31.66,31.7,15420.0,24.493,24.524,24.493,24.524,15420.0
2015-06-30 11:50:00,31.69,31.7,31.66,31.67,24043.0,24.5163,24.524,24.493,24.5008,24043.0
2015-06-30 11:55:00,31.67,31.67,31.65,31.66,17894.0,24.5008,24.5008,24.4853,24.493,17894.0
2015-06-30 12:00:00,31.66,31.69,31.65,31.68,14100.0,24.493,24.5163,24.4853,24.5085,14100.0
2015-06-30 12:05:00,31.69,31.74,31.67,31.74,23450.0,24.5163,24.5549,24.5008,24.5549,23450.0
2015-06-30 12:10:00,31.73,31.74,31.68,31.69,21533.0,24.5472,24.5549,24.5085,24.5163,21533.0
2015-06-30 12:15:00,31.68,31.68,31.63,31.66,29217.0,24.5085,24.5085,24.4698,24.493,29217.0
2015-06-30 12:20:00,31.66,31.66,31.59,31.61,17761.0,24.493,24.493,24.4389,24.4544,17761.0
2015-06-30 12:25:00,31.62,31.64,31.55,31.57,27203.0,24.4621,24.4776,24.4079,24.4234,27203.0
2015-06-30 12:30:00,31.57,31.62,31.57,31.59,35690.0,24.4234,24.4621,24.4234,24.4389,35690.0
2015-06-30 12:35:00,31.59,31.63,31.58,31.62,22077.0,24.4389,24.4698,24.4312,24.4621,22077.0
2015-06-30 12:40:00,31.62,31.64,31.62,31.64,8431.0,24.4621,24.4776,24.4621,24.4776,8431.0
2015-06-30 12:45:00,31.64,31.64,31.58,31.58,32448.0,24.4776,24.4776,24.4312,24.4312,32448.0
2015-06-30 12:50:00,31.6,31.62,31.59,31.6,10966.0,24.4466,24.4621,24.4389,24.4466,10966.0
2015-06-30 12:55:00,31.6,31.64,31.6,31.64,20321.0,24.4466,24.4776,24.4466,24.4776,20321.0
2015-06-30 13:00:00,31.64,31.67,31.61,31.65,23894.0,24.4776,24.5008,24.4544,24.4853,23894.0
2015-06-30 13:05:00,31.66,31.67,31.62,31.65,19353.0,24.493,24.5008,24.4621,24.4853,19353.0
2015-06-30 13:10:00,31.65,31.67,31.62,31.64,13768.0,24.4853,24.5008,24.4621,24.4776,13768.0
2015-06-30 13:15:00,31.63,31.64,31.6,31.63,20316.0,24.4698,24.4776,24.4466,24.4698,20316.0
2015-06-30 13:20:00,31.62,31.64,31.61,31.64,7801.0,24.4621,24.4776,24.4544,24.4776,7801.0
2015-06-30 13:25:00,31.64,31.71,31.63,31.7,26995.0,24.4776,24.5317,24.4698,24.524,26995.0
2015-06-30 13:30:00,31.71,31.77,31.69,31.76,38340.0,24.5317,24.5781,24.5163,24.5704,38340.0
2015-06-30 13:35:00,31.77,31.81,31.75,31.79,29707.0,24.5781,24.6091,24.5627,24.5936,29707.0
2015-06-30 13:40:00,31.79,31.8,31.76,31.77,19580.0,24.5936,24.6014,24.5704,24.5781,19580.0
2015-06-30 13:45:00,31.77,31.79,31.76,31.77,16753.0,24.5781,24.5936,24.5704,24.5781,16753.0
2015-06-30 13:50:00,31.77,31.82,31.77,31.79,29608.0,24.5781,24.6168,24.5781,24.5936,29608.0
2015-06-30 13:55:00,31.78,31.78,31.72,31.72,21205.0,24.5859,24.5859,24.5395,24.5395,21205.0
2015-06-30 14:00:00,31.73,31.74,31.7,31.71,23145.0,24.5472,24.5549,24.524,24.5317,23145.0
2015-06-30 14:05:00,31.71,31.8,31.71,31.77,27382.0,24.5317,24.6014,24.5317,24.5781,27382.0
2015-06-30 14:10:00,31.77,31.82,31.76,31.81,21552.0,24.5781,24.6168,24.5704,24.6091,21552.0
2015-06-30 14:15:00,31.81,31.84,31.79,31.8,24572.0,24.6091,24.6323,24.5936,24.6014,24572.0
2015-06-30 14:20:00,31.8,31.81,31.74,31.74,17481.0,24.6014,24.6091,24.5549,24.5549,17481.0
2015-06-30 14:25:00,31.75,31.76,31.7,31.73,18817.0,24.5627,24.5704,24.524,24.5472,18817.0
2015-06-30 14:30:00,31.74,31.74,31.68,31.7,26937.0,24.5549,24.5549,24.5085,24.524,26937.0
2015-06-30 14:35:00,31.69,31.8,31.69,31.78,23411.0,24.5163,24.6014,24.5163,24.5859,23411.0
2015-06-30 14:40:00,31.78,31.78,31.73,31.76,19132.0,24.5859,24.5859,24.5472,24.5704,19132.0
2015-06-30 14:45:00,31.77,31.77,31.72,31.76,27243.0,24.5781,24.5781,24.5395,24.5704,27243.0
2015-06-30 14:50:00,31.75,31.75,31.71,31.75,18236.0,24.5627,24.5627,24.5317,24.5627,18236.0
2015-06-30 14:55:00,31.75,31.76,31.71,31.71,30193.0,24.5627,24.5704,24.5317,24.5317,30193.0
2015-06-30 15:00:00,31.71,31.73,31.68,31.7,47695.0,24.5317,24.5472,24.5085,24.524,47695.0
2015-06-30 15:05:00,31.71,31.72,31.66,31.67,31713.0,24.5317,24.5395,24.493,24.5008,31713.0
2015-06-30 15:10:00,31.67,31.69,31.6,31.6,43621.0,24.5008,24.5163,24.4466,24.4466,43621.0
2015-06-30 15:15:00,31.61,31.66,31.58,31.59,68141.0,24.4544,24.493,24.4312,24.4389,68141.0
2015-06-30 15:20:00,31.6,31.63,31.56,31.58,42923.0,24.4466,24.4698,24.4157,24.4312,42923.0
2015-06-30 15:25:00,31.59,31.64,31.59,31.62,40714.0,24.4389,24.4776,24.4389,24.4621,40714.0
2015-06-30 15:30:00,31.62,31.65,31.61,31.61,86932.0,24.4621,24.4853,24.4544,24.4544,86932.0
2015-06-30 15:35:00,31.61,31.63,31.58,31.58,112254.0,24.4544,24.4698,24.4312,24.4312,112254.0
2015-06-30 15:40:00,31.61,31.61,31.54,31.57,53293.0,24.4544,24.4544,24.4002,24.4234,53293.0
2015-06-30 15:45:00,31.57,31.62,31.57,31.62,98238.0,24.4234,24.4621,24.4234,24.4621,98238.0
2015-06-30 15:50:00,31.63,31.63,31.59,31.61,91906.0,24.4698,24.4698,24.4389,24.4544,91906.0
2015-06-30 15:55:00,31.61,31.62,31.55,31.56,202318.0,24.4544,24.4621,24.4079,24.4157,202318.0
2015-07-01 09:30:00,32.28,32.28,31.77,31.83,50939.0,24.9727,24.9727,24.5781,24.6246,50939.0
2015-07-01 09:35:00,31.83,31.83,31.69,31.75,35566.0,24.6246,24.6246,24.5163,24.5627,35566.0
2015-07-01 09:40:00,31.72,31.75,31.65,31.69,5821.0,24.5395,24.5627,24.4853,24.5163,5821.0
2015-07-01 09:45:00,31.67,31.7,31.54,31.69,9564.0,24.5008,24.524,24.4002,24.5163,9564.0
2015-07-01 09:50:00,31.68,31.71,31.64,31.71,6702.0,24.5085,24.5317,24.4776,24.5317,6702.0
2015-07-01 09:55:00,31.7,31.71,31.66,31.68,12494.0,24.524,24.5317,24.493,24.5085,12494.0
2015-07-01 10:00:00,31.69,31.69,31.62,31.64,14350.0,24.5163,24.5163,24.4621,24.4776,14350.0
2015-07-01 10:05:00,31.64,31.68,31.62,31.64,14800.0,24.4776,24.5085,24.4621,24.4776,14800.0
2015-07-01 10:10:00,31.64,31.64,31.55,31.63,18236.0,24.4776,24.4776,24.4079,24.4698,18236.0
2015-07-01 10:15:00,31.63,31.64,31.58,31.59,22462.0,24.4698,24.4776,24.4312,24.4389,22462.0
2015-07-01 10:20:00,31.6,31.65,31.59,31.64,10800.0,24.4466,24.4853,24.4389,24.4776,10800.0
2015-07-01 10:25:00,31.64,31.67,31.61,31.64,44637.0,24.4776,24.5008,24.4544,24.4776,44637.0
2015-07-01 10:30:00,31.64,31.65,31.54,31.58,29882.0,24.4776,24.4853,24.4002,24.4312,29882.0
2015-07-01 10:35:00,31.6,31.63,31.57,31.58,20370.0,24.4466,24.4698,24.4234,24.4312,20370.0
2015-07-01 10:40:00,31.57,31.62,31.56,31.59,64975.0,24.4234,24.4621,24.4157,24.4389,64975.0
2015-07-01 10:45:00,31.59,31.61,31.56,31.6,38669.0,24.4389,24.4544,24.4157,24.4466,38669.0
2015-07-01 10:50:00,31.6,31.65,31.57,31.65,10435.0,24.4466,24.4853,24.4234,24.4853,10435.0
2015-07-01 10:55:00,31.64,31.67,31.62,31.66,19425.0,24.4776,24.5008,24.4621,24.493,19425.0
2015-07-01 11:00:00,31.66,31.66,31.58,31.62,12269.0,24.493,24.493,24.4312,24.4621,12269.0
2015-07-01 11:05:00,31.62,31.66,31.61,31.63,18700.0,24.4621,24.493,24.4544,24.4698,18700.0
2015-07-01 11:10:00,31.63,31.66,31.61,31.61,32331.0,24.4698,24.493,24.4544,24.4544,32331.0
2015-07-01 11:15:00,31.6,31.65,31.59,31.62,8539.0,24.4466,24.4853,24.4389,24.4621,8539.0
2015-07-01 11:20:00,31.61,31.64,31.6,31.62,21594.0,24.4544,24.4776,24.4466,24.4621,21594.0
2015-07-01 11:25:00,31.62,31.64,31.61,31.62,18425.0,24.4621,24.4776,24.4544,24.4621,18425.0
2015-07-01 11:30:00,31.62,31.66,31.61,31.65,21971.0,24.4621,24.493,24.4544,24.4853,21971.0
2015-07-01 11:35:00,31.66,31.66,31.6,31.61,51187.0,24.493,24.493,24.4466,24.4544,51187.0
2015-07-01 11:40:00,31.61,31.61,31.59,31.6,15300.0,24.4544,24.4544,24.4389,24.4466,15300.0
2015-07-01 11:45:00,31.59,31.59,31.56,31.58,28618.0,24.4389,24.4389,24.4157,24.4312,28618.0
2015-07-01 11:50:00,31.6,31.6,31.57,31.57,14862.0,24.4466,24.4466,24.4234,24.4234,14862.0
2015-07-01 11:55:00,31.58,31.6,31.54,31.55,16936.0,24.4312,24.4466,24.4002,24.4079,16936.0
2015-07-01 12:00:00,31.55,31.59,31.52,31.56,48041.0,24.4079,24.4389,24.3847,24.4157,48041.0
2015-07-01 12:05:00,31.57,31.61,31.54,31.55,25400.0,24.4234,24.4544,24.4002,24.4079,25400.0
2015-07-01 12:10:00,31.55,31.55,31.49,31.52,58826.0,24.4079,24.4079,24.3615,24.3847,58826.0
2015-07-01 12:15:00,31.52,31.55,31.48,31.48,60758.0,24.3847,24.4079,24.3538,24.3538,60758.0
2015-07-01 12:20:00,31.48,31.53,31.46,31.53,48653.0,24.3538,24.3925,24.3383,24.3925,48653.0
2015-07-01 12:25:00,31.54,31.55,31.52,31.55,16261.0,24.4002,24.4079,24.3847,24.4079,16261.0
2015-07-01 12:30:00,31.55,31.55,31.5,31.54,17837.0,24.4079,24.4079,24.3693,24.4002,17837.0
2015-07-01 12:35:00,31.54,31.61,31.53,31.61,112427.0,24.4002,24.4544,24.3925,24.4544,112427.0
2015-07-01 12:40:00,31.61,31.61,31.52,31.54,33679.0,24.4544,24.4544,24.3847,24.4002,33679.0
2015-07-01 12:45:00,31.55,31.59,31.54,31.56,15780.0,24.4079,24.4389,24.4002,24.4157,15780.0
2015-07-01 12:50:00,31.56,31.61,31.55,31.61,83179.0,24.4157,24.4544,24.4079,24.4544,83179.0
2015-07-01 12:55:00,31.6,31.61,31.58,31.61,18412.0,24.4466,24.4544,24.4312,24.4544,18412.0
2015-07-01 13:00:00,31.6,31.61,31.53,31.55,31829.0,24.4466,24.4544,24.3925,24.4079,31829.0
2015-07-01 13:05:00,31.56,31.58,31.52,31.56,32486.0,24.4157,24.4312,24.3847,24.4157,32486.0
2015-07-01 13:10:00,31.56,31.59,31.54,31.57,25520.0,24.4157,24.4389,24.4002,24.4234,25520.0
2015-07-01 13:15:00,31.58,31.62,31.58,31.62,13634.0,24.4312,24.4621,24.4312,24.4621,13634.0
2015-07-01 13:20:00,31.62,31.65,31.62,31.65,13800.0,24.4621,24.4853,24.4621,24.4853,13800.0
2015-07-01 13:25:00,31.64,31.65,31.6,31.62,12113.0,24.4776,24.4853,24.4466,24.4621,12113.0
2015-07-01 13:30:00,31.63,31.65,31.6,31.61,22800.0,24.4698,24.4853,24.4466,24.4544,22800.0
2015-07-01 13:35:00,31.61,31.65,31.59,31.6,25138.0,24.4544,24.4853,24.4389,24.4466,25138.0
2015-07-01 13:40:00,31.61,31.63,31.58,31.6,19398.0,24.4544,24.4698,24.4312,24.4466,19398.0
2015-07-01 13:45:00,31.6,31.65,31.6,31.65,10495.0,24.4466,24.4853,24.4466,24.4853,10495.0
2015-07-01 13:50:00,31.64,31.65,31.58,31.59,36143.0,24.4776,24.4853,24.4312,24.4389,36143.0
2015-07-01 13:55:00,31.59,31.6,31.55,31.56,17200.0,24.4389,24.4466,24.4079,24.4157,17200.0
2015-07-01 14:00:00,31.56,31.59,31.5,31.53,24927.0,24.4157,24.4389,24.3693,24.3925,24927.0
2015-07-01 14:05:00,31.54,31.56,31.53,31.53,13187.0,24.4002,24.4157,24.3925,24.3925,13187.0
2015-07-01 14:10:00,31.54,31.6,31.53,31.6,11653.0,24.4002,24.4466,24.3925,24.4466,11653.0
2015-07-01 14:15:00,31.6,31.6,31.55,31.55,28830.0,24.4466,24.4466,24.4079,24.4079,28830.0
2015-07-01 14:20:00,31.55,31.56,31.52,31.52,30423.0,24.4079,24.4157,24.3847,24.3847,30423.0
2015-07-01 14:25:00,31.53,31.54,31.49,31.5,29715.0,24.3925,24.4002,24.3615,24.3693,29715.0
2015-07-01 14:30:00,31.5,31.51,31.49,31.5,32300.0,24.3693,24.377,24.3615,24.3693,32300.0
2015-07-01 14:35:00,31.5,31.51,31.49,31.51,29806.0,24.3693,24.377,24.3615,24.377,29806.0
2015-07-01 14:40:00,31.51,31.51,31.49,31.5,33872.0,24.377,24.377,24.3615,24.3693,33872.0
2015-07-01 14:45:00,31.5,31.53,31.49,31.51,46848.0,24.3693,24.3925,24.3615,24.377,46848.0
2015-07-01 14:50:00,31.52,31.52,31.48,31.5,42129.0,24.3847,24.3847,24.3538,24.3693,42129.0
2015-07-01 14:55:00,31.5,31.53,31.46,31.52,107414.0,24.3693,24.3925,24.3383,24.3847,107414.0
2015-07-01 15:00:00,31.52,31.53,31.51,31.53,21093.0,24.3847,24.3925,24.377,24.3925,21093.0
2015-07-01 15:05:00,31.54,31.57,31.52,31.52,34614.0,24.4002,24.4234,24.3847,24.3847,34614.0
2015-07-01 15:10:00,31.53,31.57,31.52,31.56,25940.0,24.3925,24.4234,24.3847,24.4157,25940.0
2015-07-01 15:15:00,31.56,31.57,31.56,31.57,13626.0,24.4157,24.4234,24.4157,24.4234,13626.0
2015-07-01 15:20:00,31.57,31.59,31.55,31.59,30514.0,24.4234,24.4389,24.4079,24.4389,30514.0
2015-07-01 15:25:00,31.59,31.6,31.56,31.6,32458.0,24.4389,24.4466,24.4157,24.4466,32458.0
2015-07-01 15:30:00,31.6,31.6,31.57,31.6,34396.0,24.4466,24.4466,24.4234,24.4466,34396.0
2015-07-01 15:35:00,31.6,31.6,31.58,31.59,32318.0,24.4466,24.4466,24.4312,24.4389,32318.0
2015-07-01 15:40:00,31.59,31.6,31.55,31.6,66353.0,24.4389,24.4466,24.4079,24.4466,66353.0
2015-07-01 15:45:00,31.6,31.61,31.57,31.6,48628.0,24.4466,24.4544,24.4234,24.4466,48628.0
2015-07-01 15:50:00,31.6,31.61,31.57,31.58,90687.0,24.4466,24.4544,24.4234,24.4312,90687.0
2015-07-01 15:55:00,31.58,31.59,31.56,31.58,111742.0,24.4312,24.4389,24.4157,24.4312,111742.0
2015-07-02 09:30:00,31.5,31.68,31.5,31.61,73541.0,24.3693,24.5085,24.3693,24.4544,73541.0
2015-07-02 09:35:00,31.6,31.65,31.58,31.6,7143.0,24.4466,24.4853,24.4312,24.4466,7143.0
2015-07-02 09:40:00,31.59,31.65,31.58,31.65,16969.0,24.4389,24.4853,24.4312,24.4853,16969.0
2015-07-02 09:45:00,31.65,31.72,31.62,31.68,15200.0,24.4853,24.5395,24.4621,24.5085,15200.0
2015-07-02 09:50:00,31.66,31.68,31.6,31.6,16725.0,24.493,24.5085,24.4466,24.4466,16725.0
2015-07-02 09:55:00,31.6,31.61,31.56,31.6,24660.0,24.4466,24.4544,24.4157,24.4466,24660.0
2015-07-02 10:00:00,31.6,31.62,31.57,31.62,22454.0,24.4466,24.4621,24.4234,24.4621,22454.0
2015-07-02 10:05:00,31.62,31.62,31.58,31.58,10800.0,24.4621,24.4621,24.4312,24.4312,10800.0
2015-07-02 10:10:00,31.58,31.61,31.58,31.59,11086.0,24.4312,24.4544,24.4312,24.4389,11086.0
2015-07-02 10:15:00,31.59,31.6,31.52,31.57,51577.0,24.4389,24.4466,24.3847,24.4234,51577.0
2015-07-02 10:20:00,31.57,31.6,31.56,31.58,13193.0,24.4234,24.4466,24.4157,24.4312,13193.0
2015-07-02 10:25:00,31.59,31.64,31.58,31.64,21940.0,24.4389,24.4776,24.4312,24.4776,21940.0
2015-07-02 10:30:00,31.63,31.64,31.57,31.59,38313.0,24.4698,24.4776,24.4234,24.4389,38313.0
2015-07-02 10:35:00,31.59,31.62,31.58,31.59,15479.0,24.4389,24.4621,24.4312,24.4389,15479.0
2015-07-02 10:40:00,31.59,31.61,31.53,31.54,39938.0,24.4389,24.4544,24.3925,24.4002,39938.0
2015-07-02 10:45:00,31.54,31.55,31.53,31.54,18258.0,24.4002,24.4079,24.3925,24.4002,18258.0
2015-07-02 10:50:00,31.54,31.56,31.51,31.53,17873.0,24.4002,24.4157,24.377,24.3925,17873.0
2015-07-02 10:55:00,31.53,31.54,31.52,31.53,16373.0,24.3925,24.4002,24.3847,24.3925,16373.0
2015-07-02 11:00:00,31.53,31.53,31.48,31.5,29715.0,24.3925,24.3925,24.3538,24.3693,29715.0
2015-07-02 11:05:00,31.5,31.53,31.48,31.48,78050.0,24.3693,24.3925,24.3538,24.3538,78050.0
2015-07-02 11:10:00,31.47,31.51,31.46,31.51,13648.0,24.3461,24.377,24.3383,24.377,13648.0
2015-07-02 11:15:00,31.51,31.51,31.49,31.5,21760.0,24.377,24.377,24.3615,24.3693,21760.0
2015-07-02 11:20:00,31.5,31.51,31.49,31.51,34503.0,24.3693,24.377,24.3615,24.377,34503.0
2015-07-02 11:25:00,31.51,31.53,31.49,31.5,33080.0,24.377,24.3925,24.3615,24.3693,33080.0
2015-07-02 11:30:00,31.5,31.51,31.47,31.49,26419.0,24.3693,24.377,24.3461,24.3615,26419.0
2015-07-02 11:35:00,31.5,31.52,31.5,31.51,15457.0,24.3693,24.3847,24.3693,24.377,15457.0
2015-07-02 11:40:00,31.51,31.52,31.5,31.52,4706.0,24.377,24.3847,24.3693,24.3847,4706.0
2015-07-02 11:45:00,31.51,31.52,31.46,31.47,19772.0,24.377,24.3847,24.3383,24.3461,19772.0
2015-07-02 11:50:00,31.48,31.49,31.46,31.49,27583.0,24.3538,24.3615,24.3383,24.3615,27583.0
2015-07-02 11:55:00,31.49,31.51,31.47,31.51,39424.0,24.3615,24.377,24.3461,24.377,39424.0
2015-07-02 12:00:00,31.51,31.51,31.5,31.51,9200.0,24.377,24.377,24.3693,24.377,9200.0
2015-07-02 12:05:00,31.51,31.51,31.47,31.5,28267.0,24.377,24.377,24.3461,24.3693,28267.0
2015-07-02 12:10:00,31.5,31.51,31.48,31.5,19155.0,24.3693,24.377,24.3538,24.3693,19155.0
2015-07-02 12:15:00,31.49,31.5,31.47,31.47,13224.0,24.3615,24.3693,24.3461,24.3461,13224.0
2015-07-02 12:20:00,31.46,31.47,31.4,31.41,18049.0,24.3383,24.3461,24.2919,24.2996,18049.0
2015-07-02 12:25:00,31.41,31.46,31.41,31.43,23245.0,24.2996,24.3383,24.2996,24.3151,23245.0
2015-07-02 12:30:00,31.43,31.47,31.43,31.46,20157.0,24.3151,24.3461,24.3151,24.3383,20157.0
2015-07-02 12:35:00,31.45,31.48,31.45,31.47,11296.0,24.3306,24.3538,24.3306,24.3461,11296.0
2015-07-02 12:40:00,31.47,31.5,31.46,31.5,7599.0,24.3461,24.3693,24.3383,24.3693,7599.0
2015-07-02 12:45:00,31.5,31.5,31.48,31.5,11700.0,24.3693,24.3693,24.3538,24.3693,11700.0
2015-07-02 12:50:00,31.5,31.5,31.48,31.49,13520.0,24.3693,24.3693,24.3538,24.3615,13520.0
2015-07-02 12:55:00,31.5,31.51,31.46,31.47,32347.0,24.3693,24.377,24.3383,24.3461,32347.0
2015-07-02 13:00:00,31.48,31.49,31.47,31.49,11227.0,24.3538,24.3615,24.3461,24.3615,11227.0
2015-07-02 13:05:00,31.49,31.55,31.47,31.52,78337.0,24.3615,24.4079,24.3461,24.3847,78337.0
2015-07-02 13:10:00,31.52,31.53,31.47,31.49,50591.0,24.3847,24.3925,24.3461,24.3615,50591.0
2015-07-02 13:15:00,31.5,31.51,31.49,31.5,13100.0,24.3693,24.377,24.3615,24.3693,13100.0
2015-07-02 13:20:00,31.49,31.5,31.49,31.49,7202.0,24.3615,24.3693,24.3615,24.3615,7202.0
2015-07-02 13:25:00,31.49,31.51,31.48,31.51,7238.0,24.3615,24.377,24.3538,24.377,7238.0
2015-07-02 13:30:00,31.51,31.52,31.49,31.51,14578.0,24.377,24.3847,24.3615,24.377,14578.0
2015-07-02 13:35:00,31.51,31.51,31.48,31.5,9975.0,24.377,24.377,24.3538,24.3693,9975.0
2015-07-02 13:40:00,31.5,31.5,31.49,31.5,4400.0,24.3693,24.3693,24.3615,24.3693,4400.0
2015-07-02 13:45:00,31.5,31.51,31.49,31.5,9227.0,24.3693,24.377,24.3615,24.3693,9227.0
2015-07-02 13:50:00,31.5,31.5,31.49,31.5,11288.0,24.3693,24.3693,24.3615,24.3693,11288.0
2015-07-02 13:55:00,31.5,31.5,31.45,31.46,11707.0,24.3693,24.3693,24.3306,24.3383,11707.0
2015-07-02 14:00:00,31.46,31.5,31.46,31.49,9137.0,24.3383,24.3693,24.3383,24.3615,9137.0
2015-07-02 14:05:00,31.49,31.49,31.44,31.48,18945.0,24.3615,24.3615,24.3228,24.3538,18945.0
2015-07-02 14:10:00,31.48,31.48,31.45,31.45,6202.0,24.3538,24.3538,24.3306,24.3306,6202.0
2015-07-02 14:15:00,31.45,31.48,31.43,31.47,22383.0,24.3306,24.3538,24.3151,24.3461,22383.0
2015-07-02 14:20:00,31.47,31.49,31.47,31.49,3900.0,24.3461,24.3615,24.3461,24.3615,3900.0
2015-07-02 14:25:00,31.49,31.5,31.47,31.48,13005.0,24.3615,24.3693,24.3461,24.3538,13005.0
2015-07-02 14:30:00,31.49,31.5,31.47,31.48,9100.0,24.3615,24.3693,24.3461,24.3538,9100.0
2015-07-02 14:35:00,31.48,31.48,31.47,31.48,4940.0,24.3538,24.3538,24.3461,24.3538,4940.0
2015-07-02 14:40:00,31.48,31.48,31.45,31.46,19977.0,24.3538,24.3538,24.3306,24.3383,19977.0
2015-07-02 14:45:00,31.47,31.48,31.46,31.48,8554.0,24.3461,24.3538,24.3383,24.3538,8554.0
2015-07-02 14:50:00,31.48,31.48,31.44,31.46,91423.0,24.3538,24.3538,24.3228,24.3383,91423.0
2015-07-02 14:55:00,31.47,31.47,31.44,31.45,64946.0,24.3461,24.3461,24.3228,24.3306,64946.0
2015-07-02 15:00:00,31.45,31.45,31.4,31.41,21809.0,24.3306,24.3306,24.2919,24.2996,21809.0
2015-07-02 15:05:00,31.4,31.44,31.37,31.39,82106.0,24.2919,24.3228,24.2687,24.2842,82106.0
2015-07-02 15:10:00,31.39,31.45,31.39,31.45,26066.0,24.2842,24.3306,24.2842,24.3306,26066.0
2015-07-02 15:15:00,31.45,31.45,31.43,31.45,23266.0,24.3306,24.3306,24.3151,24.3306,23266.0
2015-07-02 15:20:00,31.45,31.46,31.44,31.45,63546.0,24.3306,24.3383,24.3228,24.3306,63546.0
2015-07-02 15:25:00,31.46,31.47,31.45,31.47,29735.0,24.3383,24.3461,24.3306,24.3461,29735.0
2015-07-02 15:30:00,31.47,31.48,31.43,31.46,66316.0,24.3461,24.3538,24.3151,24.3383,66316.0
2015-07-02 15:35:00,31.46,31.46,31.43,31.45,15219.0,24.3383,24.3383,24.3151,24.3306,15219.0
2015-07-02 15:40:00,31.45,31.46,31.44,31.46,54905.0,24.3306,24.3383,24.3228,24.3383,54905.0
2015-07-02 15:45:00,31.46,31.5,31.45,31.5,30754.0,24.3383,24.3693,24.3306,24.3693,30754.0
2015-07-02 15:50:00,31.5,31.52,31.47,31.48,125775.0,24.3693,24.3847,24.3461,24.3538,125775.0
2015-07-02 15:55:00,31.48,31.51,31.48,31.5,214532.0,24.3538,24.377,24.3538,24.3693,214532.0
2015-07-06 09:30:00,31.24,31.39,31.18,31.18,48341.0,24.1681,24.2842,24.1217,24.1217,48341.0
2015-07-06 09:35:00,31.18,31.25,31.14,31.2,17856.0,24.1217,24.1759,24.0908,24.1372,17856.0
2015-07-06 09:40:00,31.21,31.3,31.21,31.27,11358.0,24.1449,24.2145,24.1449,24.1913,11358.0
2015-07-06 09:45:00,31.26,31.32,31.26,31.29,37994.0,24.1836,24.23,24.1836,24.2068,37994.0
2015-07-06 09:50:00,31.29,31.31,31.24,31.24,41213.0,24.2068,24.2223,24.1681,24.1681,41213.0
2015-07-06 09:55:00,31.25,31.31,31.22,31.31,22625.0,24.1759,24.2223,24.1527,24.2223,22625.0
2015-07-06 10:00:00,31.31,31.35,31.29,31.33,37444.0,24.2223,24.2532,24.2068,24.2378,37444.0
2015-07-06 10:05:00,31.33,31.34,31.29,31.33,23546.0,24.2378,24.2455,24.2068,24.2378,23546.0
2015-07-06 10:10:00,31.33,31.36,31.29,31.3,24177.0,24.2378,24.261,24.2068,24.2145,24177.0
2015-07-06 10:15:00,31.31,31.31,31.26,31.3,39750.0,24.2223,24.2223,24.1836,24.2145,39750.0
2015-07-06 10:20:00,31.3,31.31,31.27,31.27,29990.0,24.2145,24.2223,24.1913,24.1913,29990.0
2015-07-06 10:25:00,31.28,31.3,31.27,31.29,16500.0,24.1991,24.2145,24.1913,24.2068,16500.0
2015-07-06 10:30:00,31.29,31.35,31.27,31.34,66380.0,24.2068,24.2532,24.1913,24.2455,66380.0
2015-07-06 10:35:00,31.34,31.4,31.33,31.38,38897.0,24.2455,24.2919,24.2378,24.2764,38897.0
2015-07-06 10:40:00,31.39,31.47,31.37,31.44,33312.0,24.2842,24.3461,24.2687,24.3228,33312.0
2015-07-06 10:45:00,31.45,31.49,31.4,31.42,30322.0,24.3306,24.3615,24.2919,24.3074,30322.0
2015-07-06 10:50:00,31.43,31.44,31.37,31.37,44083.0,24.3151,24.3228,24.2687,24.2687,44083.0
2015-07-06 10:55:00,31.37,31.38,31.35,31.35,33336.0,24.2687,24.2764,24.2532,24.2532,33336.0
2015-07-06 11:00:00,31.35,31.36,31.33,31.34,18644.0,24.2532,24.261,24.2378,24.2455,18644.0
2015-07-06 11:05:00,31.33,31.35,31.3,31.31,32602.0,24.2378,24.2532,24.2145,24.2223,32602.0
2015-07-06 11:10:00,31.32,31.32,31.26,31.28,18814.0,24.23,24.23,24.1836,24.1991,18814.0
2015-07-06 11:15:00,31.28,31.28,31.19,31.2,76942.0,24.1991,24.1991,24.1294,24.1372,76942.0
2015-07-06 11:20:00,31.2,31.24,31.19,31.23,33388.0,24.1372,24.1681,24.1294,24.1604,33388.0
2015-07-06 11:25:00,31.23,31.27,31.21,31.25,21342.0,24.1604,24.1913,24.1449,24.1759,21342.0
2015-07-06 11:30:00,31.26,31.27,31.22,31.24,31859.0,24.1836,24.1913,24.1527,24.1681,31859.0
2015-07-06 11:35:00,31.27,31.27,31.24,31.25,22337.0,24.1913,24.1913,24.1681,24.1759,22337.0
2015-07-06 11:40:00,31.25,31.27,31.23,31.25,24047.0,24.1759,24.1913,24.1604,24.1759,24047.0
2015-07-06 11:45:00,31.25,31.26,31.24,31.26,13664.0,24.1759,24.1836,24.1681,24.1836,13664.0
2015-07-06 11:50:00,31.26,31.27,31.24,31.25,15444.0,24.1836,24.1913,24.1681,24.1759,15444.0
2015-07-06 11:55:00,31.25,31.28,31.24,31.28,23610.0,24.1759,24.1991,24.1681,24.1991,23610.0
2015-07-06 12:00:00,31.27,31.29,31.26,31.27,21472.0,24.1913,24.2068,24.1836,24.1913,21472.0
2015-07-06 12:05:00,31.27,31.3,31.27,31.3,35649.0,24.1913,24.2145,24.1913,24.2145,35649.0
2015-07-06 12:10:00,31.29,31.3,31.27,31.28,9152.0,24.2068,24.2145,24.1913,24.1991,9152.0
2015-07-06 12:15:00,31.29,31.29,31.22,31.24,32605.0,24.2068,24.2068,24.1527,24.1681,32605.0
2015-07-06 12:20:00,31.24,31.26,31.24,31.26,16877.0,24.1681,24.1836,24.1681,24.1836,16877.0
2015-07-06 12:25:00,31.25,31.26,31.24,31.24,12240.0,24.1759,24.1836,24.1681,24.1681,12240.0
2015-07-06 12:30:00,31.24,31.24,31.2,31.24,33389.0,24.1681,24.1681,24.1372,24.1681,33389.0
2015-07-06 12:35:00,31.24,31.25,31.21,31.24,12276.0,24.1681,24.1759,24.1449,24.1681,12276.0
2015-07-06 12:40:00,31.23,31.29,31.23,31.26,22132.0,24.1604,24.2068,24.1604,24.1836,22132.0
2015-07-06 12:45:00,31.25,31.27,31.24,31.27,17036.0,24.1759,24.1913,24.1681,24.1913,17036.0
2015-07-06 12:50:00,31.27,31.28,31.24,31.27,17732.0,24.1913,24.1991,24.1681,24.1913,17732.0
2015-07-06 12:55:00,31.27,31.29,31.26,31.29,12085.0,24.1913,24.2068,24.1836,24.2068,12085.0
2015-07-06 13:00:00,31.29,31.29,31.26,31.26,26518.0,24.2068,24.2068,24.1836,24.1836,26518.0
2015-07-06 13:05:00,31.27,31.28,31.22,31.23,19170.0,24.1913,24.1991,24.1527,24.1604,19170.0
2015-07-06 13:10:00,31.24,31.24,31.21,31.23,15282.0,24.1681,24.1681,24.1449,24.1604,15282.0
2015-07-06 13:15:00,31.23,31.25,31.18,31.21,28990.0,24.1604,24.1759,24.1217,24.1449,28990.0
2015-07-06 13:20:00,31.2,31.23,31.2,31.21,19779.0,24.1372,24.1604,24.1372,24.1449,19779.0
2015-07-06 13:25:00,31.21,31.22,31.19,31.22,15217.0,24.1449,24.1527,24.1294,24.1527,15217.0
2015-07-06 13:30:00,31.21,31.21,31.18,31.19,22700.0,24.1449,24.1449,24.1217,24.1294,22700.0
2015-07-06 13:35:00,31.19,31.22,31.19,31.21,22784.0,24.1294,24.1527,24.1294,24.1449,22784.0
2015-07-06 13:40:00,31.21,31.22,31.19,31.21,26826.0,24.1449,24.1527,24.1294,24.1449,26826.0
2015-07-06 13:45:00,31.22,31.22,31.19,31.19,23481.0,24.1527,24.1527,24.1294,24.1294,23481.0
2015-07-06 13:50:00,31.2,31.22,31.19,31.19,24572.0,24.1372,24.1527,24.1294,24.1294,24572.0
2015-07-06 13:55:00,31.19,31.2,31.18,31.18,5047.0,24.1294,24.1372,24.1217,24.1217,5047.0
2015-07-06 14:00:00,31.18,31.2,31.15,31.17,34036.0,24.1217,24.1372,24.0985,24.114,34036.0
2015-07-06 14:05:00,31.18,31.2,31.17,31.19,23212.0,24.1217,24.1372,24.114,24.1294,23212.0
2015-07-06 14:10:00,31.19,31.2,31.18,31.18,17001.0,24.1294,24.1372,24.1217,24.1217,17001.0
2015-07-06 14:15:00,31.18,31.19,31.11,31.15,43912.0,24.1217,24.1294,24.0676,24.0985,43912.0
2015-07-06 14:20:00,31.15,31.16,31.14,31.15,25045.0,24.0985,24.1062,24.0908,24.0985,25045.0
2015-07-06 14:25:00,31.15,31.16,31.11,31.12,48540.0,24.0985,24.1062,24.0676,24.0753,48540.0
2015-07-06 14:30:00,31.11,31.17,31.1,31.15,66830.0,24.0676,24.114,24.0598,24.0985,66830.0
2015-07-06 14:35:00,31.15,31.18,31.14,31.16,16286.0,24.0985,24.1217,24.0908,24.1062,16286.0
2015-07-06 14:40:00,31.16,31.17,31.13,31.13,25688.0,24.1062,24.114,24.083,24.083,25688.0
2015-07-06 14:45:00,31.13,31.2,31.13,31.2,36967.0,24.083,24.1372,24.083,24.1372,36967.0
2015-07-06 14:50:00,31.2,31.22,31.18,31.21,51667.0,24.1372,24.1527,24.1217,24.1449,51667.0
2015-07-06 14:55:00,31.2,31.21,31.17,31.17,18786.0,24.1372,24.1449,24.114,24.114,18786.0
2015-07-06 15:00:00,31.17,31.19,31.17,31.19,10027.0,24.114,24.1294,24.114,24.1294,10027.0
2015-07-06 15:05:00,31.19,31.19,31.15,31.19,30013.0,24.1294,24.1294,24.0985,24.1294,30013.0
2015-07-06 15:10:00,31.19,31.22,31.18,31.22,28735.0,24.1294,24.1527,24.1217,24.1527,28735.0
2015-07-06 15:15:00,31.22,31.26,31.21,31.22,57195.0,24.1527,24.1836,24.1449,24.1527,57195.0
2015-07-06 15:20:00,31.23,31.27,31.22,31.25,28432.0,24.1604,24.1913,24.1527,24.1759,28432.0
2015-07-06 15:25:00,31.26,31.28,31.25,31.27,28693.0,24.1836,24.1991,24.1759,24.1913,28693.0
2015-07-06 15:30:00,31.27,31.33,31.26,31.28,84717.0,24.1913,24.2378,24.1836,24.1991,84717.0
2015-07-06 15:35:00,31.28,31.29,31.25,31.26,53829.0,24.1991,24.2068,24.1759,24.1836,53829.0
2015-07-06 15:40:00,31.26,31.27,31.22,31.23,81194.0,24.1836,24.1913,24.1527,24.1604,81194.0
2015-07-06 15:45:00,31.23,31.26,31.22,31.24,74237.0,24.1604,24.1836,24.1527,24.1681,74237.0
2015-07-06 15:50:00,31.24,31.3,31.23,31.27,99052.0,24.1681,24.2145,24.1604,24.1913,99052.0
2015-07-06 15:55:00,31.27,31.3,31.25,31.3,150012.0,24.1913,24.2145,24.1759,24.2145,150012.0
2015-07-07 09:30:00,31.44,31.57,31.12,31.17,67473.0,24.3228,24.4234,24.0753,24.114,67473.0
2015-07-07 09:35:00,31.13,31.16,31.01,31.04,44526.0,24.083,24.1062,23.9902,24.0134,44526.0
2015-07-07 09:40:00,31.04,31.06,31.01,31.03,27544.0,24.0134,24.0289,23.9902,24.0057,27544.0
2015-07-07 09:45:00,31.03,31.11,31.02,31.09,47862.0,24.0057,24.0676,23.9979,24.0521,47862.0
2015-07-07 09:50:00,31.11,31.12,31.06,31.08,48690.0,24.0676,24.0753,24.0289,24.0443,48690.0
2015-07-07 09:55:00,31.08,31.08,31.02,31.04,47309.0,24.0443,24.0443,23.9979,24.0134,47309.0
2015-07-07 10:00:00,31.04,31.04,31.01,31.02,37113.0,24.0134,24.0134,23.9902,23.9979,37113.0
2015-07-07 10:05:00,31.02,31.02,30.91,30.98,163923.0,23.9979,23.9979,23.9128,23.967,163923.0
2015-07-07 10:10:00,30.98,31.05,30.98,31.02,71978.0,23.967,24.0211,23.967,23.9979,71978.0
2015-07-07 10:15:00,31.01,31.02,30.97,31.02,64287.0,23.9902,23.9979,23.9592,23.9979,64287.0
2015-07-07 10:20:00,31.01,31.04,30.99,31.02,75404.0,23.9902,24.0134,23.9747,23.9979,75404.0
2015-07-07 10:25:00,31.02,31.02,30.94,30.95,87303.0,23.9979,23.9979,23.936,23.9438,87303.0
2015-07-07 10:30:00,30.94,31.01,30.91,30.99,92945.0,23.936,23.9902,23.9128,23.9747,92945.0
2015-07-07 10:35:00,31.0,31.03,30.97,30.99,51650.0,23.9825,24.0057,23.9592,23.9747,51650.0
2015-07-07 10:40:00,30.99,31.02,30.97,30.99,44782.0,23.9747,23.9979,23.9592,23.9747,44782.0
2015-07-07 10:45:00,31.0,31.09,30.99,31.08,88990.0,23.9825,24.0521,23.9747,24.0443,88990.0
2015-07-07 10:50:00,31.08,31.12,31.04,31.12,40534.0,24.0443,24.0753,24.0134,24.0753,40534.0
2015-07-07 10:55:00,31.12,31.13,31.07,31.08,40538.0,24.0753,24.083,24.0366,24.0443,40538.0
2015-07-07 11:00:00,31.08,31.08,31.03,31.05,26665.0,24.0443,24.0443,24.0057,24.0211,26665.0
2015-07-07 11:05:00,31.05,31.06,31.04,31.04,24890.0,24.0211,24.0289,24.0134,24.0134,24890.0
2015-07-07 11:10:00,31.05,31.1,31.05,31.08,32425.0,24.0211,24.0598,24.0211,24.0443,32425.0
2015-07-07 11:15:00,31.08,31.13,31.08,31.1,31468.0,24.0443,24.083,24.0443,24.0598,31468.0
2015-07-07 11:20:00,31.09,31.11,31.05,31.05,28567.0,24.0521,24.0676,24.0211,24.0211,28567.0
2015-07-07 11:25:00,31.06,31.09,31.03,31.05,25976.0,24.0289,24.0521,24.0057,24.0211,25976.0
2015-07-07 11:30:00,31.05,31.06,31.02,31.03,24017.0,24.0211,24.0289,23.9979,24.0057,24017.0
2015-07-07 11:35:00,31.03,31.03,30.99,31.02,53125.0,24.0057,24.0057,23.9747,23.9979,53125.0
2015-07-07 11:40:00,31.01,31.1,31.01,31.1,20134.0,23.9902,24.0598,23.9902,24.0598,20134.0
2015-07-07 11:45:00,31.1,31.13,31.06,31.11,29328.0,24.0598,24.083,24.0289,24.0676,29328.0
2015-07-07 11:50:00,31.1,31.15,31.1,31.11,32384.0,24.0598,24.0985,24.0598,24.0676,32384.0
2015-07-07 11:55:00,31.11,31.22,31.11,31.17,50963.0,24.0676,24.1527,24.0676,24.114,50963.0
2015-07-07 12:00:00,31.17,31.17,31.13,31.15,20431.0,24.114,24.114,24.083,24.0985,20431.0
2015-07-07 12:05:00,31.15,31.2,31.14,31.17,54726.0,24.0985,24.1372,24.0908,24.114,54726.0
2015-07-07 12:10:00,31.17,31.17,31.11,31.12,22412.0,24.114,24.114,24.0676,24.0753,22412.0
2015-07-07 12:15:00,31.13,31.15,31.08,31.1,20323.0,24.083,24.0985,24.0443,24.0598,20323.0
2015-07-07 12:20:00,31.1,31.1,31.09,31.1,12226.0,24.0598,24.0598,24.0521,24.0598,12226.0
2015-07-07 12:25:00,31.1,31.15,31.1,31.12,19098.0,24.0598,24.0985,24.0598,24.0753,19098.0
2015-07-07 12:30:00,31.13,31.21,31.13,31.21,11387.0,24.083,24.1449,24.083,24.1449,11387.0
2015-07-07 12:35:00,31.21,31.26,31.2,31.24,23283.0,24.1449,24.1836,24.1372,24.1681,23283.0
2015-07-07 12:40:00,31.25,31.25,31.21,31.24,12352.0,24.1759,24.1759,24.1449,24.1681,12352.0
2015-07-07 12:45:00,31.25,31.29,31.25,31.28,18064.0,24.1759,24.2068,24.1759,24.1991,18064.0
2015-07-07 12:50:00,31.29,31.34,31.29,31.34,25599.0,24.2068,24.2455,24.2068,24.2455,25599.0
2015-07-07 12:55:00,31.35,31.4,31.33,31.37,18352.0,24.2532,24.2919,24.2378,24.2687,18352.0
2015-07-07 13:00:00,31.38,31.39,31.33,31.34,20478.0,24.2764,24.2842,24.2378,24.2455,20478.0
2015-07-07 13:05:00,31.33,31.36,31.3,31.36,18099.0,24.2378,24.261,24.2145,24.261,18099.0
2015-07-07 13:10:00,31.36,31.46,31.35,31.46,38285.0,24.261,24.3383,24.2532,24.3383,38285.0
2015-07-07 13:15:00,31.46,31.46,31.37,31.39,23117.0,24.3383,24.3383,24.2687,24.2842,23117.0
2015-07-07 13:20:00,31.39,31.41,31.36,31.39,18300.0,24.2842,24.2996,24.261,24.2842,18300.0
2015-07-07 13:25:00,31.39,31.4,31.35,31.37,30223.0,24.2842,24.2919,24.2532,24.2687,30223.0
2015-07-07 13:30:00,31.38,31.39,31.34,31.38,21766.0,24.2764,24.2842,24.2455,24.2764,21766.0
2015-07-07 13:35:00,31.38,31.39,31.36,31.37,14898.0,24.2764,24.2842,24.261,24.2687,14898.0
2015-07-07 13:40:00,31.38,31.44,31.36,31.44,19503.0,24.2764,24.3228,24.261,24.3228,19503.0
2015-07-07 13:45:00,31.43,31.43,31.38,31.4,16168.0,24.3151,24.3151,24.2764,24.2919,16168.0
2015-07-07 13:50:00,31.41,31.42,31.39,31.41,13850.0,24.2996,24.3074,24.2842,24.2996,13850.0
2015-07-07 13:55:00,31.41,31.43,31.39,31.4,13313.0,24.2996,24.3151,24.2842,24.2919,13313.0
2015-07-07 14:00:00,31.4,31.43,31.39,31.4,10982.0,24.2919,24.3151,24.2842,24.2919,10982.0
2015-07-07 14:05:00,31.41,31.41,31.36,31.38,13937.0,24.2996,24.2996,24.261,24.2764,13937.0
2015-07-07 14:10:00,31.38,31.41,31.38,31.39,16664.0,24.2764,24.2996,24.2764,24.2842,16664.0
2015-07-07 14:15:00,31.39,31.39,31.34,31.35,18544.0,24.2842,24.2842,24.2455,24.2532,18544.0
2015-07-07 14:20:00,31.35,31.37,31.32,31.34,17736.0,24.2532,24.2687,24.23,24.2455,17736.0
2015-07-07 14:25:00,31.35,31.37,31.34,31.35,17334.0,24.2532,24.2687,24.2455,24.2532,17334.0
2015-07-07 14:30:00,31.35,31.39,31.34,31.38,20790.0,24.2532,24.2842,24.2455,24.2764,20790.0
2015-07-07 14:35:00,31.38,31.41,31.36,31.41,18548.0,24.2764,24.2996,24.261,24.2996,18548.0
2015-07-07 14:40:00,31.41,31.55,31.41,31.53,59395.0,24.2996,24.4079,24.2996,24.3925,59395.0
2015-07-07 14:45:00,31.54,31.58,31.51,31.52,29333.0,24.4002,24.4312,24.377,24.3847,29333.0
2015-07-07 14:50:00,31.52,31.54,31.49,31.54,35284.0,24.3847,24.4002,24.3615,24.4002,35284.0
2015-07-07 14:55:00,31.54,31.62,31.52,31.61,48446.0,24.4002,24.4621,24.3847,24.4544,48446.0
2015-07-07 15:00:00,31.62,31.63,31.55,31.57,105112.0,24.4621,24.4698,24.4079,24.4234,105112.0
2015-07-07 15:05:00,31.56,31.57,31.51,31.54,54842.0,24.4157,24.4234,24.377,24.4002,54842.0
2015-07-07 15:10:00,31.55,31.56,31.53,31.55,23963.0,24.4079,24.4157,24.3925,24.4079,23963.0
2015-07-07 15:15:00,31.55,31.6,31.53,31.58,47097.0,24.4079,24.4466,24.3925,24.4312,47097.0
2015-07-07 15:20:00,31.57,31.62,31.55,31.62,50924.0,24.4234,24.4621,24.4079,24.4621,50924.0
2015-07-07 15:25:00,31.61,31.63,31.56,31.59,54716.0,24.4544,24.4698,24.4157,24.4389,54716.0
2015-07-07 15:30:00,31.59,31.62,31.58,31.61,47537.0,24.4389,24.4621,24.4312,24.4544,47537.0
2015-07-07 15:35:00,31.61,31.62,31.58,31.58,34973.0,24.4544,24.4621,24.4312,24.4312,34973.0
2015-07-07 15:40:00,31.58,31.58,31.51,31.53,56156.0,24.4312,24.4312,24.377,24.3925,56156.0
2015-07-07 15:45:00,31.53,31.56,31.53,31.55,51116.0,24.3925,24.4157,24.3925,24.4079,51116.0
2015-07-07 15:50:00,31.57,31.62,31.55,31.58,126038.0,24.4234,24.4621,24.4079,24.4312,126038.0
2015-07-07 15:55:00,31.58,31.61,31.57,31.59,271576.0,24.4312,24.4544,24.4234,24.4389,271576.0
2015-07-08 09:30:00,31.62,31.62,31.18,31.35,53592.0,24.606,24.606,24.2636,24.3959,53592.0
2015-07-08 09:35:00,31.34,31.34,31.22,31.28,20430.0,24.3881,24.3881,24.2947,24.3414,20430.0
2015-07-08 09:40:00,31.27,31.29,31.12,31.15,38984.0,24.3336,24.3492,24.2169,24.2403,38984.0
2015-07-08 09:45:00,31.15,31.16,30.98,30.99,40115.0,24.2403,24.248,24.108,24.1157,40115.0
2015-07-08 09:50:00,30.98,30.98,30.89,30.98,334378.0,24.108,24.108,24.0379,24.108,334378.0
2015-07-08 09:55:00,30.98,31.03,30.97,30.98,34645.0,24.108,24.1469,24.1002,24.108,34645.0
2015-07-08 10:00:00,30.98,30.98,30.89,30.9,45280.0,24.108,24.108,24.0379,24.0457,45280.0
2015-07-08 10:05:00,30.9,30.97,30.86,30.96,41762.0,24.0457,24.1002,24.0146,24.0924,41762.0
2015-07-08 10:10:00,30.96,30.96,30.88,30.9,34707.0,24.0924,24.0924,24.0301,24.0457,34707.0
2015-07-08 10:15:00,30.9,30.95,30.85,30.94,39951.0,24.0457,24.0846,24.0068,24.0768,39951.0
2015-07-08 10:20:00,30.95,31.03,30.91,31.03,35027.0,24.0846,24.1469,24.0535,24.1469,35027.0
2015-07-08 10:25:00,31.02,31.04,31.0,31.01,21787.0,24.1391,24.1547,24.1235,24.1313,21787.0
2015-07-08 10:30:00,31.02,31.02,30.9,30.91,39055.0,24.1391,24.1391,24.0457,24.0535,39055.0
2015-07-08 10:35:00,30.91,30.94,30.85,30.91,46559.0,24.0535,24.0768,24.0068,24.0535,46559.0
2015-07-08 10:40:00,30.91,30.98,30.88,30.98,21344.0,24.0535,24.108,24.0301,24.108,21344.0
2015-07-08 10:45:00,30.97,30.99,30.93,30.95,37994.0,24.1002,24.1157,24.0691,24.0846,37994.0
2015-07-08 10:50:00,30.95,31.03,30.94,30.98,27584.0,24.0846,24.1469,24.0768,24.108,27584.0
2015-07-08 10:55:00,30.98,31.05,30.97,31.0,30523.0,24.108,24.1624,24.1002,24.1235,30523.0
2015-07-08 11:00:00,31.0,31.0,30.9,30.92,35026.0,24.1235,24.1235,24.0457,24.0613,35026.0
2015-07-08 11:05:00,30.91,30.92,30.87,30.89,31564.0,24.0535,24.0613,24.0224,24.0379,31564.0
2015-07-08 11:10:00,30.89,30.89,30.82,30.82,44433.0,24.0379,24.0379,23.9835,23.9835,44433.0
2015-07-08 11:15:00,30.82,30.86,30.79,30.86,26235.0,23.9835,24.0146,23.9601,24.0146,26235.0
2015-07-08 11:20:00,30.86,30.87,30.8,30.83,30227.0,24.0146,24.0224,23.9679,23.9912,30227.0
2015-07-08 11:25:00,30.81,30.82,30.77,30.79,38689.0,23.9757,23.9835,23.9445,23.9601,38689.0
2015-07-08 11:30:00,30.78,30.83,30.77,30.81,32617.0,23.9523,23.9912,23.9445,23.9757,32617.0
2015-07-08 11:35:00,30.81,30.82,30.77,30.78,19484.0,23.9757,23.9835,23.9445,23.9523,19484.0
2015-07-08 11:40:00,30.78,30.81,30.75,30.79,31208.0,23.9523,23.9757,23.929,23.9601,31208.0
2015-07-08 11:45:00,30.8,30.82,30.78,30.79,17313.0,23.9679,23.9835,23.9523,23.9601,17313.0
2015-07-08 11:50:00,30.79,30.79,30.75,30.75,18511.0,23.9601,23.9601,23.929,23.929,18511.0
2015-07-08 11:55:00,30.75,30.75,30.7,30.74,34219.0,23.929,23.929,23.8901,23.9212,34219.0
2015-07-08 12:00:00,30.74,30.85,30.73,30.84,41127.0,23.9212,24.0068,23.9134,23.999,41127.0
2015-07-08 12:05:00,30.83,30.86,30.81,30.83,20524.0,23.9912,24.0146,23.9757,23.9912,20524.0
2015-07-08 12:10:00,30.83,30.83,30.77,30.77,20899.0,23.9912,23.9912,23.9445,23.9445,20899.0
2015-07-08 12:15:00,30.77,30.79,30.76,30.79,20960.0,23.9445,23.9601,23.9368,23.9601,20960.0
2015-07-08 12:20:00,30.8,30.84,30.75,30.75,34872.0,23.9679,23.999,23.929,23.929,34872.0
2015-07-08 12:25:00,30.75,30.78,30.74,30.76,51356.0,23.929,23.9523,23.9212,23.9368,51356.0
2015-07-08 12:30:00,30.76,30.77,30.72,30.76,30169.0,23.9368,23.9445,23.9056,23.9368,30169.0
2015-07-08 12:35:00,30.76,30.77,30.73,30.73,17750.0,23.9368,23.9445,23.9134,23.9134,17750.0
2015-07-08 12:40:00,30.72,30.72,30.64,30.65,53667.0,23.9056,23.9056,23.8434,23.8512,53667.0
2015-07-08 12:45:00,30.65,30.7,30.64,30.7,45685.0,23.8512,23.8901,23.8434,23.8901,45685.0
2015-07-08 12:50:00,30.71,30.72,30.69,30.71,21867.0,23.8979,23.9056,23.8823,23.8979,21867.0
2015-07-08 12:55:00,30.71,30.77,30.71,30.75,22455.0,23.8979,23.9445,23.8979,23.929,22455.0
2015-07-08 13:00:00,30.75,30.76,30.65,30.66,45804.0,23.929,23.9368,23.8512,23.8589,45804.0
2015-07-08 13:05:00,30.66,30.68,30.65,30.67,22368.0,23.8589,23.8745,23.8512,23.8667,22368.0
2015-07-08 13:10:00,30.68,30.74,30.67,30.69,52067.0,23.8745,23.9212,23.8667,23.8823,52067.0
2015-07-08 13:15:00,30.69,30.77,30.68,30.75,69423.0,23.8823,23.9445,23.8745,23.929,69423.0
2015-07-08 13:20:00,30.74,30.74,30.68,30.71,44480.0,23.9212,23.9212,23.8745,23.8979,44480.0
2015-07-08 13:25:00,30.7,30.74,30.7,30.74,22391.0,23.8901,23.9212,23.8901,23.9212,22391.0
2015-07-08 13:30:00,30.75,30.75,30.68,30.69,25979.0,23.929,23.929,23.8745,23.8823,25979.0
2015-07-08 13:35:00,30.69,30.71,30.68,30.69,12140.0,23.8823,23.8979,23.8745,23.8823,12140.0
2015-07-08 13:40:00,30.69,30.74,30.68,30.74,16217.0,23.8823,23.9212,23.8745,23.9212,16217.0
2015-07-08 13:45:00,30.74,30.74,30.68,30.71,43578.0,23.9212,23.9212,23.8745,23.8979,43578.0
2015-07-08 13:50:00,30.72,30.73,30.69,30.73,30628.0,23.9056,23.9134,23.8823,23.9134,30628.0
2015-07-08 13:55:00,30.72,30.74,30.7,30.7,24900.0,23.9056,23.9212,23.8901,23.8901,24900.0
2015-07-08 14:00:00,30.7,30.72,30.65,30.68,37809.0,23.8901,23.9056,23.8512,23.8745,37809.0
2015-07-08 14:05:00,30.69,30.71,30.64,30.68,33867.0,23.8823,23.8979,23.8434,23.8745,33867.0
2015-07-08 14:10:00,30.69,30.7,30.67,30.69,21242.0,23.8823,23.8901,23.8667,23.8823,21242.0
2015-07-08 14:15:00,30.69,30.71,30.61,30.61,36415.0,23.8823,23.8979,23.82,23.82,36415.0
2015-07-08 14:20:00,30.6,30.65,30.6,30.65,22602.0,23.8123,23.8512,23.8123,23.8512,22602.0
2015-07-08 14:25:00,30.64,30.64,30.61,30.64,29327.0,23.8434,23.8434,23.82,23.8434,29327.0
2015-07-08 14:30:00,30.64,30.65,30.59,30.59,33408.0,23.8434,23.8512,23.8045,23.8045,33408.0
2015-07-08 14:35:00,30.58,30.6,30.58,30.59,27982.0,23.7967,23.8123,23.7967,23.8045,27982.0
2015-07-08 14:40:00,30.59,30.61,30.58,30.6,21250.0,23.8045,23.82,23.7967,23.8123,21250.0
2015-07-08 14:45:00,30.59,30.6,30.52,30.53,49083.0,23.8045,23.8123,23.75,23.7578,49083.0
2015-07-08 14:50:00,30.53,30.55,30.51,30.54,44345.0,23.7578,23.7733,23.7422,23.7656,44345.0
2015-07-08 14:55:00,30.55,30.66,30.54,30.56,106994.0,23.7733,23.8589,23.7656,23.7811,106994.0
2015-07-08 15:00:00,30.57,30.61,30.54,30.54,46862.0,23.7889,23.82,23.7656,23.7656,46862.0
2015-07-08 15:05:00,30.55,30.62,30.54,30.61,80691.0,23.7733,23.8278,23.7656,23.82,80691.0
2015-07-08 15:10:00,30.61,30.69,30.61,30.68,76782.0,23.82,23.8823,23.82,23.8745,76782.0
2015-07-08 15:15:00,30.68,30.69,30.62,30.62,67530.0,23.8745,23.8823,23.8278,23.8278,67530.0
2015-07-08 15:20:00,30.62,30.65,30.59,30.6,67233.0,23.8278,23.8512,23.8045,23.8123,67233.0
2015-07-08 15:25:00,30.6,30.63,30.56,30.58,65957.0,23.8123,23.8356,23.7811,23.7967,65957.0
2015-07-08 15:30:00,30.58,30.63,30.57,30.59,85819.0,23.7967,23.8356,23.7889,23.8045,85819.0
2015-07-08 15:35:00,30.58,30.63,30.56,30.62,92597.0,23.7967,23.8356,23.7811,23.8278,92597.0
2015-07-08 15:40:00,30.62,30.69,30.61,30.66,112788.0,23.8278,23.8823,23.82,23.8589,112788.0
2015-07-08 15:45:00,30.66,30.67,30.6,30.66,115953.0,23.8589,23.8667,23.8123,23.8589,115953.0
2015-07-08 15:50:00,30.66,30.68,30.62,30.65,134798.0,23.8589,23.8745,23.8278,23.8512,134798.0
2015-07-08 15:55:00,30.65,30.65,30.58,30.6,327500.0,23.8512,23.8512,23.7967,23.8123,327500.0
2015-07-09 09:30:00,30.73,30.9,30.68,30.9,96386.0,23.9134,24.0457,23.8745,24.0457,96386.0
2015-07-09 09:35:00,30.89,30.91,30.78,30.91,73368.0,24.0379,24.0535,23.9523,24.0535,73368.0
2015-07-09 09:40:00,30.9,30.99,30.86,30.92,54782.0,24.0457,24.1157,24.0146,24.0613,54782.0
2015-07-09 09:45:00,30.91,30.96,30.87,30.88,81545.0,24.0535,24.0924,24.0224,24.0301,81545.0
2015-07-09 09:50:00,30.87,30.92,30.77,30.77,134267.0,24.0224,24.0613,23.9445,23.9445,134267.0
2015-07-09 09:55:00,30.77,30.89,30.76,30.85,40985.0,23.9445,24.0379,23.9368,24.0068,40985.0
2015-07-09 10:00:00,30.85,30.89,30.82,30.89,47180.0,24.0068,24.0379,23.9835,24.0379,47180.0
2015-07-09 10:05:00,30.89,30.91,30.77,30.77,82842.0,24.0379,24.0535,23.9445,23.9445,82842.0
2015-07-09 10:10:00,30.77,30.79,30.71,30.78,45135.0,23.9445,23.9601,23.8979,23.9523,45135.0
2015-07-09 10:15:00,30.79,30.81,30.73,30.75,36623.0,23.9601,23.9757,23.9134,23.929,36623.0
2015-07-09 10:20:00,30.75,30.76,30.68,30.69,44560.0,23.929,23.9368,23.8745,23.8823,44560.0
2015-07-09 10:25:00,30.69,30.7,30.54,30.55,58526.0,23.8823,23.8901,23.7656,23.7733,58526.0
2015-07-09 10:30:00,30.55,30.61,30.49,30.58,118632.0,23.7733,23.82,23.7267,23.7967,118632.0
2015-07-09 10:35:00,30.58,30.65,30.57,30.64,109385.0,23.7967,23.8512,23.7889,23.8434,109385.0
2015-07-09 10:40:00,30.63,30.65,30.57,30.58,54704.0,23.8356,23.8512,23.7889,23.7967,54704.0
2015-07-09 10:45:00,30.59,30.59,30.54,30.54,34749.0,23.8045,23.8045,23.7656,23.7656,34749.0
2015-07-09 10:50:00,30.54,30.56,30.47,30.55,95747.0,23.7656,23.7811,23.7111,23.7733,95747.0
2015-07-09 10:55:00,30.55,30.61,30.55,30.61,26086.0,23.7733,23.82,23.7733,23.82,26086.0
2015-07-09 11:00:00,30.61,30.62,30.59,30.61,32598.0,23.82,23.8278,23.8045,23.82,32598.0
2015-07-09 11:05:00,30.6,30.64,30.59,30.62,32188.0,23.8123,23.8434,23.8045,23.8278,32188.0
2015-07-09 11:10:00,30.63,30.63,30.57,30.57,61702.0,23.8356,23.8356,23.7889,23.7889,61702.0
2015-07-09 11:15:00,30.57,30.6,30.54,30.59,41638.0,23.7889,23.8123,23.7656,23.8045,41638.0
2015-07-09 11:20:00,30.59,30.59,30.54,30.58,18207.0,23.8045,23.8045,23.7656,23.7967,18207.0
2015-07-09 11:25:00,30.58,30.58,30.51,30.54,30298.0,23.7967,23.7967,23.7422,23.7656,30298.0
2015-07-09 11:30:00,30.54,30.57,30.51,30.52,70301.0,23.7656,23.7889,23.7422,23.75,70301.0
2015-07-09 11:35:00,30.52,30.54,30.51,30.54,15939.0,23.75,23.7656,23.7422,23.7656,15939.0
2015-07-09 11:40:00,30.54,30.55,30.53,30.55,30952.0,23.7656,23.7733,23.7578,23.7733,30952.0
2015-07-09 11:45:00,30.55,30.58,30.51,30.52,82038.0,23.7733,23.7967,23.7422,23.75,82038.0
2015-07-09 11:50:00,30.52,30.56,30.52,30.54,26625.0,23.75,23.7811,23.75,23.7656,26625.0
2015-07-09 11:55:00,30.54,30.54,30.48,30.49,36430.0,23.7656,23.7656,23.7189,23.7267,36430.0
2015-07-09 12:00:00,30.49,30.51,30.48,30.49,45715.0,23.7267,23.7422,23.7189,23.7267,45715.0
2015-07-09 12:05:00,30.48,30.49,30.43,30.45,23761.0,23.7189,23.7267,23.68,23.6955,23761.0
2015-07-09 12:10:00,30.45,30.52,30.45,30.51,26273.0,23.6955,23.75,23.6955,23.7422,26273.0
2015-07-09 12:15:00,30.51,30.55,30.49,30.55,24512.0,23.7422,23.7733,23.7267,23.7733,24512.0
2015-07-09 12:20:00,30.55,30.57,30.54,30.57,11445.0,23.7733,23.7889,23.7656,23.7889,11445.0
2015-07-09 12:25:00,30.57,30.57,30.54,30.55,17295.0,23.7889,23.7889,23.7656,23.7733,17295.0
2015-07-09 12:30:00,30.55,30.56,30.52,30.53,29105.0,23.7733,23.7811,23.75,23.7578,29105.0
2015-07-09 12:35:00,30.53,30.54,30.48,30.48,15760.0,23.7578,23.7656,23.7189,23.7189,15760.0
2015-07-09 12:40:00,30.48,30.51,30.48,30.49,17800.0,23.7189,23.7422,23.7189,23.7267,17800.0
2015-07-09 12:45:00,30.5,30.52,30.42,30.45,115378.0,23.7344,23.75,23.6722,23.6955,115378.0
2015-07-09 12:50:00,30.45,30.51,30.45,30.5,21609.0,23.6955,23.7422,23.6955,23.7344,21609.0
2015-07-09 12:55:00,30.51,30.51,30.49,30.51,22954.0,23.7422,23.7422,23.7267,23.7422,22954.0
2015-07-09 13:00:00,30.5,30.51,30.47,30.49,40659.0,23.7344,23.7422,23.7111,23.7267,40659.0
2015-07-09 13:05:00,30.49,30.5,30.46,30.49,33780.0,23.7267,23.7344,23.7033,23.7267,33780.0
2015-07-09 13:10:00,30.49,30.52,30.49,30.52,9153.0,23.7267,23.75,23.7267,23.75,9153.0
2015-07-09 13:15:00,30.52,30.53,30.5,30.52,24928.0,23.75,23.7578,23.7344,23.75,24928.0
2015-07-09 13:20:00,30.51,30.51,30.46,30.51,28030.0,23.7422,23.7422,23.7033,23.7422,28030.0
2015-07-09 13:25:00,30.51,30.52,30.47,30.48,32637.0,23.7422,23.75,23.7111,23.7189,32637.0
2015-07-09 13:30:00,30.49,30.5,30.47,30.5,28722.0,23.7267,23.7344,23.7111,23.7344,28722.0
2015-07-09 13:35:00,30.49,30.5,30.48,30.5,34316.0,23.7267,23.7344,23.7189,23.7344,34316.0
2015-07-09 13:40:00,30.5,30.5,30.47,30.48,32296.0,23.7344,23.7344,23.7111,23.7189,32296.0
2015-07-09 13:45:00,30.48,30.48,30.46,30.46,46491.0,23.7189,23.7189,23.7033,23.7033,46491.0
2015-07-09 13:50:00,30.47,30.47,30.44,30.44,20820.0,23.7111,23.7111,23.6877,23.6877,20820.0
2015-07-09 13:55:00,30.45,30.48,30.44,30.46,48866.0,23.6955,23.7189,23.6877,23.7033,48866.0
2015-07-09 14:00:00,30.46,30.46,30.44,30.46,31322.0,23.7033,23.7033,23.6877,23.7033,31322.0
2015-07-09 14:05:00,30.46,30.46,30.43,30.43,30098.0,23.7033,23.7033,23.68,23.68,30098.0
2015-07-09 14:10:00,30.44,30.44,30.38,30.39,63727.0,23.6877,23.6877,23.6411,23.6488,63727.0
2015-07-09 14:15:00,30.39,30.4,30.36,30.39,44923.0,23.6488,23.6566,23.6255,23.6488,44923.0
2015-07-09 14:20:00,30.39,30.41,30.38,30.41,14999.0,23.6488,23.6644,23.6411,23.6644,14999.0
2015-07-09 14:25:00,30.4,30.42,30.39,30.42,62229.0,23.6566,23.6722,23.6488,23.6722,62229.0
2015-07-09 14:30:00,30.42,30.42,30.35,30.41,55691.0,23.6722,23.6722,23.6177,23.6644,55691.0
2015-07-09 14:35:00,30.41,30.44,30.39,30.42,74107.0,23.6644,23.6877,23.6488,23.6722,74107.0
2015-07-09 14:40:00,30.42,30.42,30.38,30.4,70165.0,23.6722,23.6722,23.6411,23.6566,70165.0
2015-07-09 14:45:00,30.4,30.4,30.26,30.26,144768.0,23.6566,23.6566,23.5477,23.5477,144768.0
2015-07-09 14:50:00,30.27,30.31,30.26,30.3,93110.0,23.5555,23.5866,23.5477,23.5788,93110.0
2015-07-09 14:55:00,30.3,30.35,30.29,30.35,82772.0,23.5788,23.6177,23.571,23.6177,82772.0
2015-07-09 15:00:00,30.35,30.36,30.34,30.36,52928.0,23.6177,23.6255,23.6099,23.6255,52928.0
2015-07-09 15:05:00,30.36,30.39,30.34,30.38,32247.0,23.6255,23.6488,23.6099,23.6411,32247.0
2015-07-09 15:10:00,30.39,30.44,30.39,30.43,54961.0,23.6488,23.6877,23.6488,23.68,54961.0
2015-07-09 15:15:00,30.43,30.47,30.42,30.46,33117.0,23.68,23.7111,23.6722,23.7033,33117.0
2015-07-09 15:20:00,30.46,30.47,30.43,30.45,49009.0,23.7033,23.7111,23.68,23.6955,49009.0
2015-07-09 15:25:00,30.45,30.47,30.39,30.39,78022.0,23.6955,23.7111,23.6488,23.6488,78022.0
2015-07-09 15:30:00,30.39,30.41,30.35,30.36,65299.0,23.6488,23.6644,23.6177,23.6255,65299.0
2015-07-09 15:35:00,30.36,30.4,30.34,30.4,61995.0,23.6255,23.6566,23.6099,23.6566,61995.0
2015-07-09 15:40:00,30.4,30.46,30.38,30.44,84880.0,23.6566,23.7033,23.6411,23.6877,84880.0
2015-07-09 15:45:00,30.44,30.48,30.43,30.47,74446.0,23.6877,23.7189,23.68,23.7111,74446.0
2015-07-09 15:50:00,30.47,30.48,30.41,30.43,127573.0,23.7111,23.7189,23.6644,23.68,127573.0
2015-07-09 15:55:00,30.42,30.43,30.34,30.35,130959.0,23.6722,23.68,23.6099,23.6177,130959.0
2015-07-10 09:30:00,30.73,30.92,30.71,30.87,58870.0,23.9134,24.0613,23.8979,24.0224,58870.0
2015-07-10 09:35:00,30.88,30.88,30.68,30.71,26084.0,24.0301,24.0301,23.8745,23.8979,26084.0
2015-07-10 09:40:00,30.71,30.71,30.6,30.62,32495.0,23.8979,23.8979,23.8123,23.8278,32495.0
2015-07-10 09:45:00,30.62,30.65,30.55,30.57,44431.0,23.8278,23.8512,23.7733,23.7889,44431.0
2015-07-10 09:50:00,30.57,30.61,30.56,30.59,32074.0,23.7889,23.82,23.7811,23.8045,32074.0
2015-07-10 09:55:00,30.6,30.63,30.57,30.59,15572.0,23.8123,23.8356,23.7889,23.8045,15572.0
2015-07-10 10:00:00,30.6,30.69,30.59,30.68,29485.0,23.8123,23.8823,23.8045,23.8745,29485.0
2015-07-10 10:05:00,30.68,30.7,30.63,30.64,19860.0,23.8745,23.8901,23.8356,23.8434,19860.0
2015-07-10 10:10:00,30.64,30.64,30.59,30.61,23013.0,23.8434,23.8434,23.8045,23.82,23013.0
2015-07-10 10:15:00,30.62,30.63,30.56,30.58,30560.0,23.8278,23.8356,23.7811,23.7967,30560.0
2015-07-10 10:20:00,30.57,30.58,30.51,30.52,11050.0,23.7889,23.7967,23.7422,23.75,11050.0
2015-07-10 10:25:00,30.51,30.52,30.48,30.52,33352.0,23.7422,23.75,23.7189,23.75,33352.0
2015-07-10 10:30:00,30.52,30.53,30.49,30.51,25286.0,23.75,23.7578,23.7267,23.7422,25286.0
2015-07-10 10:35:00,30.5,30.51,30.47,30.47,27288.0,23.7344,23.7422,23.7111,23.7111,27288.0
2015-07-10 10:40:00,30.48,30.48,30.42,30.43,22093.0,23.7189,23.7189,23.6722,23.68,22093.0
2015-07-10 10:45:00,30.43,30.44,30.4,30.43,26803.0,23.68,23.6877,23.6566,23.68,26803.0
2015-07-10 10:50:00,30.44,30.5,30.44,30.49,35733.0,23.6877,23.7344,23.6877,23.7267,35733.0
2015-07-10 10:55:00,30.49,30.52,30.45,30.46,22159.0,23.7267,23.75,23.6955,23.7033,22159.0
2015-07-10 11:00:00,30.46,30.53,30.46,30.53,22997.0,23.7033,23.7578,23.7033,23.7578,22997.0
2015-07-10 11:05:00,30.53,30.56,30.53,30.54,15572.0,23.7578,23.7811,23.7578,23.7656,15572.0
2015-07-10 11:10:00,30.54,30.57,30.52,30.54,28702.0,23.7656,23.7889,23.75,23.7656,28702.0
2015-07-10 11:15:00,30.53,30.54,30.5,30.51,17062.0,23.7578,23.7656,23.7344,23.7422,17062.0
2015-07-10 11:20:00,30.51,30.57,30.51,30.56,22457.0,23.7422,23.7889,23.7422,23.7811,22457.0
2015-07-10 11:25:00,30.56,30.57,30.52,30.52,17208.0,23.7811,23.7889,23.75,23.75,17208.0
2015-07-10 11:30:00,30.52,30.53,30.48,30.51,17160.0,23.75,23.7578,23.7189,23.7422,17160.0
2015-07-10 11:35:00,30.5,30.51,30.47,30.51,17617.0,23.7344,23.7422,23.7111,23.7422,17617.0
2015-07-10 11:40:00,30.5,30.55,30.49,30.55,14030.0,23.7344,23.7733,23.7267,23.7733,14030.0
2015-07-10 11:45:00,30.55,30.58,30.54,30.55,20971.0,23.7733,23.7967,23.7656,23.7733,20971.0
2015-07-10 11:50:00,30.55,30.58,30.55,30.56,13261.0,23.7733,23.7967,23.7733,23.7811,13261.0
2015-07-10 11:55:00,30.56,30.57,30.52,30.53,13557.0,23.7811,23.7889,23.75,23.7578,13557.0
2015-07-10 12:00:00,30.53,30.55,30.53,30.54,13164.0,23.7578,23.7733,23.7578,23.7656,13164.0
2015-07-10 12:05:00,30.54,30.54,30.52,30.54,11963.0,23.7656,23.7656,23.75,23.7656,11963.0
2015-07-10 12:10:00,30.54,30.56,30.54,30.54,23965.0,23.7656,23.7811,23.7656,23.7656,23965.0
2015-07-10 12:15:00,30.55,30.55,30.53,30.54,12429.0,23.7733,23.7733,23.7578,23.7656,12429.0
2015-07-10 12:20:00,30.54,30.55,30.53,30.53,33013.0,23.7656,23.7733,23.7578,23.7578,33013.0
2015-07-10 12:25:00,30.53,30.53,30.52,30.52,10744.0,23.7578,23.7578,23.75,23.75,10744.0
2015-07-10 12:30:00,30.52,30.53,30.5,30.5,25574.0,23.75,23.7578,23.7344,23.7344,25574.0
2015-07-10 12:35:00,30.5,30.54,30.5,30.54,9702.0,23.7344,23.7656,23.7344,23.7656,9702.0
2015-07-10 12:40:00,30.54,30.54,30.52,30.53,16448.0,23.7656,23.7656,23.75,23.7578,16448.0
2015-07-10 12:45:00,30.53,30.59,30.53,30.59,21766.0,23.7578,23.8045,23.7578,23.8045,21766.0
2015-07-10 12:50:00,30.58,30.6,30.57,30.58,18500.0,23.7967,23.8123,23.7889,23.7967,18500.0
2015-07-10 12:55:00,30.59,30.59,30.55,30.57,18476.0,23.8045,23.8045,23.7733,23.7889,18476.0
2015-07-10 13:00:00,30.56,30.57,30.54,30.54,14267.0,23.7811,23.7889,23.7656,23.7656,14267.0
2015-07-10 13:05:00,30.55,30.57,30.54,30.54,20022.0,23.7733,23.7889,23.7656,23.7656,20022.0
2015-07-10 13:10:00,30.53,30.54,30.51,30.53,13771.0,23.7578,23.7656,23.7422,23.7578,13771.0
2015-07-10 13:15:00,30.53,30.53,30.49,30.51,17049.0,23.7578,23.7578,23.7267,23.7422,17049.0
2015-07-10 13:20:00,30.51,30.55,30.51,30.55,17511.0,23.7422,23.7733,23.7422,23.7733,17511.0
2015-07-10 13:25:00,30.55,30.58,30.55,30.57,18609.0,23.7733,23.7967,23.7733,23.7889,18609.0
2015-07-10 13:30:00,30.56,30.57,30.55,30.55,14355.0,23.7811,23.7889,23.7733,23.7733,14355.0
2015-07-10 13:35:00,30.55,30.56,30.52,30.53,20792.0,23.7733,23.7811,23.75,23.7578,20792.0
2015-07-10 13:40:00,30.53,30.56,30.51,30.56,21423.0,23.7578,23.7811,23.7422,23.7811,21423.0
2015-07-10 13:45:00,30.56,30.56,30.53,30.53,21944.0,23.7811,23.7811,23.7578,23.7578,21944.0
2015-07-10 13:50:00,30.52,30.54,30.51,30.52,19019.0,23.75,23.7656,23.7422,23.75,19019.0
2015-07-10 13:55:00,30.51,30.52,30.51,30.52,8823.0,23.7422,23.75,23.7422,23.75,8823.0
2015-07-10 14:00:00,30.52,30.55,30.51,30.55,26569.0,23.75,23.7733,23.7422,23.7733,26569.0
2015-07-10 14:05:00,30.56,30.57,30.54,30.54,15050.0,23.7811,23.7889,23.7656,23.7656,15050.0
2015-07-10 14:10:00,30.55,30.57,30.54,30.57,15541.0,23.7733,23.7889,23.7656,23.7889,15541.0
2015-07-10 14:15:00,30.57,30.59,30.56,30.57,22926.0,23.7889,23.8045,23.7811,23.7889,22926.0
2015-07-10 14:20:00,30.58,30.59,30.54,30.55,25125.0,23.7967,23.8045,23.7656,23.7733,25125.0
2015-07-10 14:25:00,30.55,30.56,30.51,30.51,19642.0,23.7733,23.7811,23.7422,23.7422,19642.0
2015-07-10 14:30:00,30.51,30.55,30.51,30.54,25778.0,23.7422,23.7733,23.7422,23.7656,25778.0
2015-07-10 14:35:00,30.55,30.56,30.54,30.55,15384.0,23.7733,23.7811,23.7656,23.7733,15384.0
2015-07-10 14:40:00,30.56,30.61,30.56,30.61,20390.0,23.7811,23.82,23.7811,23.82,20390.0
2015-07-10 14:45:00,30.61,30.61,30.57,30.57,23898.0,23.82,23.82,23.7889,23.7889,23898.0
2015-07-10 14:50:00,30.57,30.59,30.56,30.59,16746.0,23.7889,23.8045,23.7811,23.8045,16746.0
2015-07-10 14:55:00,30.59,30.59,30.57,30.58,24392.0,23.8045,23.8045,23.7889,23.7967,24392.0
2015-07-10 15:00:00,30.59,30.6,30.57,30.59,51488.0,23.8045,23.8123,23.7889,23.8045,51488.0
2015-07-10 15:05:00,30.59,30.6,30.59,30.6,12578.0,23.8045,23.8123,23.8045,23.8123,12578.0
2015-07-10 15:10:00,30.6,30.61,30.59,30.6,35597.0,23.8123,23.82,23.8045,23.8123,35597.0
2015-07-10 15:15:00,30.61,30.63,30.6,30.63,28610.0,23.82,23.8356,23.8123,23.8356,28610.0
2015-07-10 15:20:00,30.63,30.64,30.6,30.62,42113.0,23.8356,23.8434,23.8123,23.8278,42113.0
2015-07-10 15:25:00,30.62,30.62,30.59,30.59,30455.0,23.8278,23.8278,23.8045,23.8045,30455.0
2015-07-10 15:30:00,30.59,30.59,30.57,30.57,34792.0,23.8045,23.8045,23.7889,23.7889,34792.0
2015-07-10 15:35:00,30.57,30.61,30.57,30.61,58261.0,23.7889,23.82,23.7889,23.82,58261.0
2015-07-10 15:40:00,30.61,30.62,30.6,30.62,33458.0,23.82,23.8278,23.8123,23.8278,33458.0
2015-07-10 15:45:00,30.62,30.62,30.59,30.6,55629.0,23.8278,23.8278,23.8045,23.8123,55629.0
2015-07-10 15:50:00,30.6,30.65,30.59,30.63,90116.0,23.8123,23.8512,23.8045,23.8356,90116.0
2015-07-10 15:55:00,30.63,30.64,30.58,30.6,155771.0,23.8356,23.8434,23.7967,23.8123,155771.0
2015-07-13 09:30:00,30.69,30.84,30.64,30.65,35507.0,23.8823,23.999,23.8434,23.8512,35507.0
2015-07-13 09:35:00,30.66,30.66,30.51,30.54,25947.0,23.8589,23.8589,23.7422,23.7656,25947.0
2015-07-13 09:40:00,30.54,30.59,30.5,30.59,21398.0,23.7656,23.8045,23.7344,23.8045,21398.0
2015-07-13 09:45:00,30.59,30.62,30.56,30.62,26933.0,23.8045,23.8278,23.7811,23.8278,26933.0
2015-07-13 09:50:00,30.65,30.67,30.63,30.66,21544.0,23.8512,23.8667,23.8356,23.8589,21544.0
2015-07-13 09:55:00,30.65,30.73,30.63,30.72,17900.0,23.8512,23.9134,23.8356,23.9056,17900.0
2015-07-13 10:00:00,30.72,30.8,30.72,30.75,54183.0,23.9056,23.9679,23.9056,23.929,54183.0
2015-07-13 10:05:00,30.74,30.76,30.7,30.7,29176.0,23.9212,23.9368,23.8901,23.8901,29176.0
2015-07-13 10:10:00,30.7,30.73,30.69,30.73,23860.0,23.8901,23.9134,23.8823,23.9134,23860.0
2015-07-13 10:15:00,30.74,30.76,30.67,30.69,66373.0,23.9212,23.9368,23.8667,23.8823,66373.0
2015-07-13 10:20:00,30.69,30.7,30.67,30.7,33704.0,23.8823,23.8901,23.8667,23.8901,33704.0
2015-07-13 10:25:00,30.7,30.72,30.69,30.7,35828.0,23.8901,23.9056,23.8823,23.8901,35828.0
2015-07-13 10:30:00,30.7,30.74,30.7,30.73,28393.0,23.8901,23.9212,23.8901,23.9134,28393.0
2015-07-13 10:35:00,30.73,30.74,30.68,30.69,38115.0,23.9134,23.9212,23.8745,23.8823,38115.0
2015-07-13 10:40:00,30.69,30.71,30.68,30.69,13100.0,23.8823,23.8979,23.8745,23.8823,13100.0
2015-07-13 10:45:00,30.7,30.7,30.65,30.65,30739.0,23.8901,23.8901,23.8512,23.8512,30739.0
2015-07-13 10:50:00,30.66,30.68,30.63,30.64,31497.0,23.8589,23.8745,23.8356,23.8434,31497.0
2015-07-13 10:55:00,30.64,30.64,30.61,30.61,12203.0,23.8434,23.8434,23.82,23.82,12203.0
2015-07-13 11:00:00,30.61,30.62,30.57,30.6,23938.0,23.82,23.8278,23.7889,23.8123,23938.0
2015-07-13 11:05:00,30.6,30.61,30.56,30.57,19144.0,23.8123,23.82,23.7811,23.7889,19144.0
2015-07-13 11:10:00,30.56,30.57,30.55,30.56,36800.0,23.7811,23.7889,23.7733,23.7811,36800.0
2015-07-13 11:15:00,30.57,30.64,30.56,30.64,25187.0,23.7889,23.8434,23.7811,23.8434,25187.0
2015-07-13 11:20:00,30.64,30.69,30.63,30.69,25505.0,23.8434,23.8823,23.8356,23.8823,25505.0
2015-07-13 11:25:00,30.69,30.74,30.69,30.72,33915.0,23.8823,23.9212,23.8823,23.9056,33915.0
2015-07-13 11:30:00,30.72,30.72,30.67,30.72,31287.0,23.9056,23.9056,23.8667,23.9056,31287.0
2015-07-13 11:35:00,30.72,30.75,30.71,30.72,23493.0,23.9056,23.929,23.8979,23.9056,23493.0
2015-07-13 11:40:00,30.72,30.72,30.65,30.65,19509.0,23.9056,23.9056,23.8512,23.8512,19509.0
2015-07-13 11:45:00,30.65,30.67,30.61,30.61,17614.0,23.8512,23.8667,23.82,23.82,17614.0
2015-07-13 11:50:00,30.62,30.67,30.61,30.65,16160.0,23.8278,23.8667,23.82,23.8512,16160.0
2015-07-13 11:55:00,30.66,30.67,30.62,30.64,14510.0,23.8589,23.8667,23.8278,23.8434,14510.0
2015-07-13 12:00:00,30.64,30.66,30.63,30.66,14474.0,23.8434,23.8589,23.8356,23.8589,14474.0
2015-07-13 12:05:00,30.66,30.71,30.66,30.71,10892.0,23.8589,23.8979,23.8589,23.8979,10892.0
2015-07-13 12:10:00,30.72,30.73,30.7,30.71,9131.0,23.9056,23.9134,23.8901,23.8979,9131.0
2015-07-13 12:15:00,30.71,30.72,30.67,30.67,14000.0,23.8979,23.9056,23.8667,23.8667,14000.0
2015-07-13 12:20:00,30.67,30.72,30.67,30.71,20573.0,23.8667,23.9056,23.8667,23.8979,20573.0
2015-07-13 12:25:00,30.71,30.73,30.71,30.73,8899.0,23.8979,23.9134,23.8979,23.9134,8899.0
2015-07-13 12:30:00,30.73,30.75,30.73,30.73,15158.0,23.9134,23.929,23.9134,23.9134,15158.0
2015-07-13 12:35:00,30.74,30.8,30.73,30.78,39772.0,23.9212,23.9679,23.9134,23.9523,39772.0
2015-07-13 12:40:00,30.78,30.81,30.78,30.79,22133.0,23.9523,23.9757,23.9523,23.9601,22133.0
2015-07-13 12:45:00,30.8,30.8,30.78,30.79,16049.0,23.9679,23.9679,23.9523,23.9601,16049.0
2015-07-13 12:50:00,30.8,30.8,30.75,30.75,20698.0,23.9679,23.9679,23.929,23.929,20698.0
2015-07-13 12:55:00,30.75,30.78,30.73,30.78,14000.0,23.929,23.9523,23.9134,23.9523,14000.0
2015-07-13 13:00:00,30.78,30.78,30.76,30.78,9113.0,23.9523,23.9523,23.9368,23.9523,9113.0
2015-07-13 13:05:00,30.78,30.85,30.78,30.85,35343.0,23.9523,24.0068,23.9523,24.0068,35343.0
2015-07-13 13:10:00,30.84,30.85,30.82,30.84,30980.0,23.999,24.0068,23.9835,23.999,30980.0
2015-07-13 13:15:00,30.84,30.86,30.83,30.85,22446.0,23.999,24.0146,23.9912,24.0068,22446.0
2015-07-13 13:20:00,30.84,30.88,30.84,30.88,13982.0,23.999,24.0301,23.999,24.0301,13982.0
2015-07-13 13:25:00,30.87,30.9,30.85,30.87,33968.0,24.0224,24.0457,24.0068,24.0224,33968.0
2015-07-13 13:30:00,30.87,30.91,30.86,30.9,14987.0,24.0224,24.0535,24.0146,24.0457,14987.0
2015-07-13 13:35:00,30.9,30.9,30.88,30.89,64782.0,24.0457,24.0457,24.0301,24.0379,64782.0
2015-07-13 13:40:00,30.89,30.9,30.88,30.89,35780.0,24.0379,24.0457,24.0301,24.0379,35780.0
2015-07-13 13:45:00,30.9,30.9,30.89,30.89,26711.0,24.0457,24.0457,24.0379,24.0379,26711.0
2015-07-13 13:50:00,30.89,30.9,30.86,30.87,28910.0,24.0379,24.0457,24.0146,24.0224,28910.0
2015-07-13 13:55:00,30.87,30.88,30.85,30.86,25177.0,24.0224,24.0301,24.0068,24.0146,25177.0
2015-07-13 14:00:00,30.85,30.86,30.83,30.83,15380.0,24.0068,24.0146,23.9912,23.9912,15380.0
2015-07-13 14:05:00,30.83,30.85,30.82,30.85,17300.0,23.9912,24.0068,23.9835,24.0068,17300.0
2015-07-13 14:10:00,30.84,30.86,30.83,30.83,18560.0,23.999,24.0146,23.9912,23.9912,18560.0
2015-07-13 14:15:00,30.82,30.85,30.82,30.83,23388.0,23.9835,24.0068,23.9835,23.9912,23388.0
2015-07-13 14:20:00,30.83,30.88,30.82,30.88,22375.0,23.9912,24.0301,23.9835,24.0301,22375.0
2015-07-13 14:25:00,30.88,30.88,30.86,30.87,10070.0,24.0301,24.0301,24.0146,24.0224,10070.0
2015-07-13 14:30:00,30.87,30.87,30.86,30.87,5950.0,24.0224,24.0224,24.0146,24.0224,5950.0
2015-07-13 14:35:00,30.86,30.87,30.86,30.86,15257.0,24.0146,24.0224,24.0146,24.0146,15257.0
2015-07-13 14:40:00,30.87,30.87,30.86,30.86,14661.0,24.0224,24.0224,24.0146,24.0146,14661.0
2015-07-13 14:45:00,30.87,30.87,30.86,30.86,10637.0,24.0224,24.0224,24.0146,24.0146,10637.0
2015-07-13 14:50:00,30.86,30.88,30.86,30.88,46496.0,24.0146,24.0301,24.0146,24.0301,46496.0
2015-07-13 14:55:00,30.88,30.93,30.87,30.91,45885.0,24.0301,24.0691,24.0224,24.0535,45885.0
2015-07-13 15:00:00,30.9,30.91,30.9,30.91,8905.0,24.0457,24.0535,24.0457,24.0535,8905.0
2015-07-13 15:05:00,30.9,30.91,30.9,30.91,27907.0,24.0457,24.0535,24.0457,24.0535,27907.0
2015-07-13 15:10:00,30.9,30.91,30.9,30.91,14609.0,24.0457,24.0535,24.0457,24.0535,14609.0
2015-07-13 15:15:00,30.91,30.92,30.9,30.91,17825.0,24.0535,24.0613,24.0457,24.0535,17825.0
2015-07-13 15:20:00,30.91,30.92,30.91,30.92,13767.0,24.0535,24.0613,24.0535,24.0613,13767.0
2015-07-13 15:25:00,30.92,30.94,30.91,30.94,40992.0,24.0613,24.0768,24.0535,24.0768,40992.0
2015-07-13 15:30:00,30.94,30.95,30.93,30.94,56740.0,24.0768,24.0846,24.0691,24.0768,56740.0
2015-07-13 15:35:00,30.94,30.97,30.94,30.96,86956.0,24.0768,24.1002,24.0768,24.0924,86956.0
2015-07-13 15:40:00,30.96,30.97,30.93,30.94,65831.0,24.0924,24.1002,24.0691,24.0768,65831.0
2015-07-13 15:45:00,30.93,30.95,30.93,30.93,82657.0,24.0691,24.0846,24.0691,24.0691,82657.0
2015-07-13 15:50:00,30.94,30.94,30.91,30.91,104148.0,24.0768,24.0768,24.0535,24.0535,104148.0
2015-07-13 15:55:00,30.92,30.92,30.89,30.91,170801.0,24.0613,24.0613,24.0379,24.0535,170801.0
2015-07-14 09:30:00,30.97,31.0,30.86,30.94,44305.0,24.1002,24.1235,24.0146,24.0768,44305.0
2015-07-14 09:35:00,30.93,31.0,30.92,30.95,20806.0,24.0691,24.1235,24.0613,24.0846,20806.0
2015-07-14 09:40:00,30.94,31.04,30.92,30.96,38797.0,24.0768,24.1547,24.0613,24.0924,38797.0
2015-07-14 09:45:00,30.97,31.03,30.97,31.01,25183.0,24.1002,24.1469,24.1002,24.1313,25183.0
2015-07-14 09:50:00,31.02,31.04,30.99,31.02,16219.0,24.1391,24.1547,24.1157,24.1391,16219.0
2015-07-14 09:55:00,31.03,31.03,30.97,30.98,19677.0,24.1469,24.1469,24.1002,24.108,19677.0
2015-07-14 10:00:00,30.97,31.01,30.95,31.01,24466.0,24.1002,24.1313,24.0846,24.1313,24466.0
2015-07-14 10:05:00,31.01,31.02,30.98,31.0,14698.0,24.1313,24.1391,24.108,24.1235,14698.0
2015-07-14 10:10:00,30.99,31.0,30.97,30.99,17500.0,24.1157,24.1235,24.1002,24.1157,17500.0
2015-07-14 10:15:00,30.98,31.01,30.95,31.01,20065.0,24.108,24.1313,24.0846,24.1313,20065.0
2015-07-14 10:20:00,31.01,31.06,31.0,31.05,17944.0,24.1313,24.1702,24.1235,24.1624,17944.0
2015-07-14 10:25:00,31.05,31.08,31.05,31.07,16585.0,24.1624,24.1858,24.1624,24.178,16585.0
2015-07-14 10:30:00,31.07,31.1,31.06,31.08,30816.0,24.178,24.2013,24.1702,24.1858,30816.0
2015-07-14 10:35:00,31.08,31.09,31.05,31.05,24464.0,24.1858,24.1936,24.1624,24.1624,24464.0
2015-07-14 10:40:00,31.05,31.06,31.01,31.06,15356.0,24.1624,24.1702,24.1313,24.1702,15356.0
2015-07-14 10:45:00,31.06,31.07,31.0,31.02,22264.0,24.1702,24.178,24.1235,24.1391,22264.0
2015-07-14 10:50:00,31.03,31.05,31.02,31.03,19335.0,24.1469,24.1624,24.1391,24.1469,19335.0
2015-07-14 10:55:00,31.03,31.04,31.02,31.02,18130.0,24.1469,24.1547,24.1391,24.1391,18130.0
2015-07-14 11:00:00,31.03,31.04,31.0,31.03,20380.0,24.1469,24.1547,24.1235,24.1469,20380.0
2015-07-14 11:05:00,31.02,31.04,30.98,30.99,26599.0,24.1391,24.1547,24.108,24.1157,26599.0
2015-07-14 11:10:00,30.98,30.98,30.94,30.95,18563.0,24.108,24.108,24.0768,24.0846,18563.0
2015-07-14 11:15:00,30.95,30.97,30.93,30.95,31399.0,24.0846,24.1002,24.0691,24.0846,31399.0
2015-07-14 11:20:00,30.95,30.95,30.92,30.93,12823.0,24.0846,24.0846,24.0613,24.0691,12823.0
2015-07-14 11:25:00,30.93,30.95,30.93,30.95,7334.0,24.0691,24.0846,24.0691,24.0846,7334.0
2015-07-14 11:30:00,30.95,30.96,30.92,30.93,28255.0,24.0846,24.0924,24.0613,24.0691,28255.0
2015-07-14 11:35:00,30.93,30.96,30.92,30.94,13717.0,24.0691,24.0924,24.0613,24.0768,13717.0
2015-07-14 11:40:00,30.94,30.94,30.92,30.94,9793.0,24.0768,24.0768,24.0613,24.0768,9793.0
2015-07-14 11:45:00,30.94,30.94,30.91,30.92,9130.0,24.0768,24.0768,24.0535,24.0613,9130.0
2015-07-14 11:50:00,30.91,30.97,30.91,30.97,13572.0,24.0535,24.1002,24.0535,24.1002,13572.0
2015-07-14 11:55:00,30.95,30.96,30.92,30.95,15575.0,24.0846,24.0924,24.0613,24.0846,15575.0
2015-07-14 12:00:00,30.94,30.96,30.93,30.94,11682.0,24.0768,24.0924,24.0691,24.0768,11682.0
2015-07-14 12:05:00,30.94,30.94,30.91,30.92,11204.0,24.0768,24.0768,24.0535,24.0613,11204.0
2015-07-14 12:10:00,30.91,30.92,30.9,30.91,5464.0,24.0535,24.0613,24.0457,24.0535,5464.0
2015-07-14 12:15:00,30.91,30.91,30.89,30.9,14053.0,24.0535,24.0535,24.0379,24.0457,14053.0
2015-07-14 12:20:00,30.9,30.91,30.88,30.89,13532.0,24.0457,24.0535,24.0301,24.0379,13532.0
2015-07-14 12:25:00,30.88,30.89,30.87,30.88,14038.0,24.0301,24.0379,24.0224,24.0301,14038.0
2015-07-14 12:30:00,30.88,30.89,30.83,30.84,15804.0,24.0301,24.0379,23.9912,23.999,15804.0
2015-07-14 12:35:00,30.83,30.88,30.83,30.87,12657.0,23.9912,24.0301,23.9912,24.0224,12657.0
2015-07-14 12:40:00,30.87,30.88,30.86,30.88,6518.0,24.0224,24.0301,24.0146,24.0301,6518.0
2015-07-14 12:45:00,30.87,30.87,30.8,30.8,20954.0,24.0224,24.0224,23.9679,23.9679,20954.0
2015-07-14 12:50:00,30.8,30.81,30.8,30.8,7732.0,23.9679,23.9757,23.9679,23.9679,7732.0
2015-07-14 12:55:00,30.8,30.81,30.75,30.75,21192.0,23.9679,23.9757,23.929,23.929,21192.0
2015-07-14 13:00:00,30.75,30.77,30.73,30.74,44848.0,23.929,23.9445,23.9134,23.9212,44848.0
2015-07-14 13:05:00,30.74,30.75,30.72,30.72,32503.0,23.9212,23.929,23.9056,23.9056,32503.0
2015-07-14 13:10:00,30.72,30.75,30.72,30.75,12472.0,23.9056,23.929,23.9056,23.929,12472.0
2015-07-14 13:15:00,30.74,30.76,30.74,30.74,14366.0,23.9212,23.9368,23.9212,23.9212,14366.0
2015-07-14 13:20:00,30.74,30.76,30.74,30.75,15341.0,23.9212,23.9368,23.9212,23.929,15341.0
2015-07-14 13:25:00,30.75,30.76,30.74,30.75,20374.0,23.929,23.9368,23.9212,23.929,20374.0
2015-07-14 13:30:00,30.75,30.76,30.72,30.75,25001.0,23.929,23.9368,23.9056,23.929,25001.0
2015-07-14 13:35:00,30.75,30.75,30.73,30.74,16100.0,23.929,23.929,23.9134,23.9212,16100.0
2015-07-14 13:40:00,30.73,30.74,30.73,30.73,6126.0,23.9134,23.9212,23.9134,23.9134,6126.0
2015-07-14 13:45:00,30.74,30.75,30.73,30.75,9500.0,23.9212,23.929,23.9134,23.929,9500.0
2015-07-14 13:50:00,30.75,30.79,30.75,30.79,9878.0,23.929,23.9601,23.929,23.9601,9878.0
2015-07-14 13:55:00,30.79,30.79,30.76,30.77,13118.0,23.9601,23.9601,23.9368,23.9445,13118.0
2015-07-14 14:00:00,30.78,30.78,30.75,30.77,14755.0,23.9523,23.9523,23.929,23.9445,14755.0
2015-07-14 14:05:00,30.77,30.79,30.76,30.78,18487.0,23.9445,23.9601,23.9368,23.9523,18487.0
2015-07-14 14:10:00,30.79,30.8,30.77,30.8,13566.0,23.9601,23.9679,23.9445,23.9679,13566.0
2015-07-14 14:15:00,30.8,30.81,30.78,30.81,15219.0,23.9679,23.9757,23.9523,23.9757,15219.0
2015-07-14 14:20:00,30.81,30.81,30.79,30.8,12719.0,23.9757,23.9757,23.9601,23.9679,12719.0
2015-07-14 14:25:00,30.8,30.81,30.79,30.81,28443.0,23.9679,23.9757,23.9601,23.9757,28443.0
2015-07-14 14:30:00,30.82,30.85,30.82,30.84,12345.0,23.9835,24.0068,23.9835,23.999,12345.0
2015-07-14 14:35:00,30.84,30.85,30.83,30.83,20893.0,23.999,24.0068,23.9912,23.9912,20893.0
2015-07-14 14:40:00,30.84,30.84,30.81,30.81,14009.0,23.999,23.999,23.9757,23.9757,14009.0
2015-07-14 14:45:00,30.82,30.82,30.81,30.81,5414.0,23.9835,23.9835,23.9757,23.9757,5414.0
2015-07-14 14:50:00,30.81,30.84,30.81,30.84,31582.0,23.9757,23.999,23.9757,23.999,31582.0
2015-07-14 14:55:00,30.84,30.84,30.81,30.81,24891.0,23.999,23.999,23.9757,23.9757,24891.0
2015-07-14 15:00:00,30.82,30.87,30.81,30.87,24645.0,23.9835,24.0224,23.9757,24.0224,24645.0
2015-07-14 15:05:00,30.87,30.87,30.86,30.87,9113.0,24.0224,24.0224,24.0146,24.0224,9113.0
2015-07-14 15:10:00,30.87,30.9,30.86,30.88,47777.0,24.0224,24.0457,24.0146,24.0301,47777.0
2015-07-14 15:15:00,30.88,30.91,30.88,30.91,21054.0,24.0301,24.0535,24.0301,24.0535,21054.0
2015-07-14 15:20:00,30.91,30.92,30.88,30.9,26240.0,24.0535,24.0613,24.0301,24.0457,26240.0
2015-07-14 15:25:00,30.9,30.94,30.9,30.94,42187.0,24.0457,24.0768,24.0457,24.0768,42187.0
2015-07-14 15:30:00,30.94,30.99,30.93,30.98,123675.0,24.0768,24.1157,24.0691,24.108,123675.0
2015-07-14 15:35:00,30.98,30.99,30.93,30.94,71634.0,24.108,24.1157,24.0691,24.0768,71634.0
2015-07-14 15:40:00,30.94,30.94,30.89,30.89,54530.0,24.0768,24.0768,24.0379,24.0379,54530.0
2015-07-14 15:45:00,30.89,30.9,30.85,30.87,95200.0,24.0379,24.0457,24.0068,24.0224,95200.0
2015-07-14 15:50:00,30.87,30.93,30.86,30.91,159371.0,24.0224,24.0691,24.0146,24.0535,159371.0
2015-07-14 15:55:00,30.9,30.91,30.86,30.89,307758.0,24.0457,24.0535,24.0146,24.0379,307758.0
2015-07-15 09:30:00,31.21,31.4,31.06,31.13,71521.0,24.2869,24.4348,24.1702,24.2247,71521.0
2015-07-15 09:35:00,31.14,31.15,30.93,31.01,66620.0,24.2325,24.2403,24.0691,24.1313,66620.0
2015-07-15 09:40:00,31.02,31.1,30.99,31.06,98511.0,24.1391,24.2013,24.1157,24.1702,98511.0
2015-07-15 09:45:00,31.04,31.09,31.04,31.06,50222.0,24.1547,24.1936,24.1547,24.1702,50222.0
2015-07-15 09:50:00,31.06,31.15,31.03,31.09,45694.0,24.1702,24.2403,24.1469,24.1936,45694.0
2015-07-15 09:55:00,31.09,31.13,31.05,31.06,74079.0,24.1936,24.2247,24.1624,24.1702,74079.0
2015-07-15 10:00:00,31.07,31.16,31.07,31.12,91831.0,24.178,24.248,24.178,24.2169,91831.0
2015-07-15 10:05:00,31.1,31.13,31.07,31.12,72661.0,24.2013,24.2247,24.178,24.2169,72661.0
2015-07-15 10:10:00,31.13,31.18,31.08,31.14,100723.0,24.2247,24.2636,24.1858,24.2325,100723.0
2015-07-15 10:15:00,31.13,31.16,31.13,31.14,12017.0,24.2247,24.248,24.2247,24.2325,12017.0
2015-07-15 10:20:00,31.14,31.16,31.11,31.12,42297.0,24.2325,24.248,24.2091,24.2169,42297.0
2015-07-15 10:25:00,31.12,31.14,31.11,31.14,11200.0,24.2169,24.2325,24.2091,24.2325,11200.0
2015-07-15 10:30:00,31.14,31.16,31.13,31.15,36557.0,24.2325,24.248,24.2247,24.2403,36557.0
2015-07-15 10:35:00,31.16,31.22,31.15,31.2,55949.0,24.248,24.2947,24.2403,24.2792,55949.0
2015-07-15 10:40:00,31.21,31.24,31.2,31.22,54541.0,24.2869,24.3103,24.2792,24.2947,54541.0
2015-07-15 10:45:00,31.22,31.25,31.16,31.18,38171.0,24.2947,24.3181,24.248,24.2636,38171.0
2015-07-15 10:50:00,31.18,31.2,31.13,31.14,40804.0,24.2636,24.2792,24.2247,24.2325,40804.0
2015-07-15 10:55:00,31.14,31.17,31.11,31.12,22945.0,24.2325,24.2558,24.2091,24.2169,22945.0
2015-07-15 11:00:00,31.12,31.13,31.11,31.13,17889.0,24.2169,24.2247,24.2091,24.2247,17889.0
2015-07-15 11:05:00,31.13,31.15,31.08,31.15,43585.0,24.2247,24.2403,24.1858,24.2403,43585.0
2015-07-15 11:10:00,31.15,31.15,31.08,31.1,29866.0,24.2403,24.2403,24.1858,24.2013,29866.0
2015-07-15 11:15:00,31.11,31.12,31.09,31.1,27600.0,24.2091,24.2169,24.1936,24.2013,27600.0
2015-07-15 11:20:00,31.1,31.12,31.09,31.1,37020.0,24.2013,24.2169,24.1936,24.2013,37020.0
2015-07-15 11:25:00,31.1,31.12,31.09,31.11,28881.0,24.2013,24.2169,24.1936,24.2091,28881.0
2015-07-15 11:30:00,31.11,31.14,31.11,31.13,40311.0,24.2091,24.2325,24.2091,24.2247,40311.0
2015-07-15 11:35:00,31.13,31.13,31.1,31.12,16633.0,24.2247,24.2247,24.2013,24.2169,16633.0
2015-07-15 11:40:00,31.12,31.13,31.11,31.12,36622.0,24.2169,24.2247,24.2091,24.2169,36622.0
2015-07-15 11:45:00,31.12,31.12,31.09,31.09,104222.0,24.2169,24.2169,24.1936,24.1936,104222.0
2015-07-15 11:50:00,31.09,31.1,30.99,31.06,147062.0,24.1936,24.2013,24.1157,24.1702,147062.0
2015-07-15 11:55:00,31.06,31.1,31.06,31.1,30969.0,24.1702,24.2013,24.1702,24.2013,30969.0
2015-07-15 12:00:00,31.1,31.11,31.08,31.1,34113.0,24.2013,24.2091,24.1858,24.2013,34113.0
2015-07-15 12:05:00,31.1,31.12,31.09,31.12,29221.0,24.2013,24.2169,24.1936,24.2169,29221.0
2015-07-15 12:10:00,31.11,31.11,31.1,31.1,28241.0,24.2091,24.2091,24.2013,24.2013,28241.0
2015-07-15 12:15:00,31.11,31.11,31.09,31.11,21168.0,24.2091,24.2091,24.1936,24.2091,21168.0
2015-07-15 12:20:00,31.1,31.11,31.08,31.1,58492.0,24.2013,24.2091,24.1858,24.2013,58492.0
2015-07-15 12:25:00,31.08,31.09,31.06,31.08,103934.0,24.1858,24.1936,24.1702,24.1858,103934.0
2015-07-15 12:30:00,31.08,31.12,31.06,31.1,92739.0,24.1858,24.2169,24.1702,24.2013,92739.0
2015-07-15 12:35:00,31.1,31.13,31.09,31.09,93544.0,24.2013,24.2247,24.1936,24.1936,93544.0
2015-07-15 12:40:00,31.09,31.13,31.09,31.13,11625.0,24.1936,24.2247,24.1936,24.2247,11625.0
2015-07-15 12:45:00,31.14,31.16,31.12,31.12,28839.0,24.2325,24.248,24.2169,24.2169,28839.0
2015-07-15 12:50:00,31.11,31.11,31.04,31.04,16747.0,24.2091,24.2091,24.1547,24.1547,16747.0
2015-07-15 12:55:00,31.04,31.04,31.02,31.02,7900.0,24.1547,24.1547,24.1391,24.1391,7900.0
2015-07-15 13:00:00,31.02,31.06,31.02,31.04,35408.0,24.1391,24.1702,24.1391,24.1547,35408.0
2015-07-15 13:05:00,31.04,31.05,31.03,31.05,6017.0,24.1547,24.1624,24.1469,24.1624,6017.0
2015-07-15 13:10:00,31.05,31.07,31.03,31.07,29318.0,24.1624,24.178,24.1469,24.178,29318.0
2015-07-15 13:15:00,31.08,31.09,31.04,31.06,16645.0,24.1858,24.1936,24.1547,24.1702,16645.0
2015-07-15 13:20:00,31.05,31.06,31.03,31.04,19463.0,24.1624,24.1702,24.1469,24.1547,19463.0
2015-07-15 13:25:00,31.05,31.06,31.04,31.04,24333.0,24.1624,24.1702,24.1547,24.1547,24333.0
2015-07-15 13:30:00,31.04,31.06,31.03,31.06,11922.0,24.1547,24.1702,24.1469,24.1702,11922.0
2015-07-15 13:35:00,31.06,31.07,31.02,31.05,55591.0,24.1702,24.178,24.1391,24.1624,55591.0
2015-07-15 13:40:00,31.04,31.06,31.03,31.05,10367.0,24.1547,24.1702,24.1469,24.1624,10367.0
2015-07-15 13:45:00,31.05,31.06,31.04,31.05,11897.0,24.1624,24.1702,24.1547,24.1624,11897.0
2015-07-15 13:50:00,31.05,31.06,31.04,31.05,11382.0,24.1624,24.1702,24.1547,24.1624,11382.0
2015-07-15 13:55:00,31.05,31.05,31.04,31.05,9333.0,24.1624,24.1624,24.1547,24.1624,9333.0
2015-07-15 14:00:00,31.05,31.05,31.03,31.05,18064.0,24.1624,24.1624,24.1469,24.1624,18064.0
2015-07-15 14:05:00,31.05,31.05,31.02,31.05,26927.0,24.1624,24.1624,24.1391,24.1624,26927.0
2015-07-15 14:10:00,31.05,31.05,31.04,31.05,5367.0,24.1624,24.1624,24.1547,24.1624,5367.0
2015-07-15 14:15:00,31.05,31.07,31.03,31.07,34931.0,24.1624,24.178,24.1469,24.178,34931.0
2015-07-15 14:20:00,31.06,31.06,31.04,31.05,13398.0,24.1702,24.1702,24.1547,24.1624,13398.0
2015-07-15 14:25:00,31.05,31.06,31.04,31.05,18330.0,24.1624,24.1702,24.1547,24.1624,18330.0
2015-07-15 14:30:00,31.06,31.06,31.03,31.04,26553.0,24.1702,24.1702,24.1469,24.1547,26553.0
2015-07-15 14:35:00,31.04,31.07,31.02,31.05,72792.0,24.1547,24.178,24.1391,24.1624,72792.0
2015-07-15 14:40:00,31.05,31.06,31.01,31.03,92214.0,24.1624,24.1702,24.1313,24.1469,92214.0
2015-07-15 14:45:00,31.02,31.02,30.97,30.99,18767.0,24.1391,24.1391,24.1002,24.1157,18767.0
2015-07-15 14:50:00,30.99,31.01,30.97,30.99,28845.0,24.1157,24.1313,24.1002,24.1157,28845.0
2015-07-15 14:55:00,30.99,31.0,30.97,30.98,33031.0,24.1157,24.1235,24.1002,24.108,33031.0
2015-07-15 15:00:00,30.98,31.01,30.98,31.01,23055.0,24.108,24.1313,24.108,24.1313,23055.0
2015-07-15 15:05:00,31.0,31.01,30.98,30.98,14278.0,24.1235,24.1313,24.108,24.108,14278.0
2015-07-15 15:10:00,30.99,31.01,30.97,30.98,30729.0,24.1157,24.1313,24.1002,24.108,30729.0
2015-07-15 15:15:00,30.98,30.99,30.98,30.99,23700.0,24.108,24.1157,24.108,24.1157,23700.0
2015-07-15 15:20:00,30.99,30.99,30.95,30.96,22000.0,24.1157,24.1157,24.0846,24.0924,22000.0
2015-07-15 15:25:00,30.97,31.03,30.96,31.02,42632.0,24.1002,24.1469,24.0924,24.1391,42632.0
2015-07-15 15:30:00,31.02,31.06,30.99,31.06,117777.0,24.1391,24.1702,24.1157,24.1702,117777.0
2015-07-15 15:35:00,31.05,31.12,31.04,31.11,101513.0,24.1624,24.2169,24.1547,24.2091,101513.0
2015-07-15 15:40:00,31.11,31.12,31.07,31.07,61393.0,24.2091,24.2169,24.178,24.178,61393.0
2015-07-15 15:45:00,31.07,31.08,31.07,31.08,52212.0,24.178,24.1858,24.178,24.1858,52212.0
2015-07-15 15:50:00,31.08,31.12,31.07,31.1,193566.0,24.1858,24.2169,24.178,24.2013,193566.0
2015-07-15 15:55:00,31.1,31.15,31.08,31.14,390216.0,24.2013,24.2403,24.1858,24.2325,390216.0
2015-07-16 09:30:00,31.14,31.19,31.13,31.15,91000.0,24.2325,24.2714,24.2247,24.2403,91000.0
2015-07-16 09:35:00,31.14,31.25,31.12,31.2,43301.0,24.2325,24.3181,24.2169,24.2792,43301.0
2015-07-16 09:40:00,31.21,31.23,31.14,31.22,44894.0,24.2869,24.3025,24.2325,24.2947,44894.0
2015-07-16 09:45:00,31.21,31.3,31.2,31.3,29196.0,24.2869,24.357,24.2792,24.357,29196.0
2015-07-16 09:50:00,31.3,31.36,31.27,31.29,37825.0,24.357,24.4037,24.3336,24.3492,37825.0
2015-07-16 09:55:00,31.29,31.31,31.27,31.3,25907.0,24.3492,24.3648,24.3336,24.357,25907.0
2015-07-16 10:00:00,31.3,31.37,31.26,31.28,53316.0,24.357,24.4115,24.3259,24.3414,53316.0
2015-07-16 10:05:00,31.29,31.32,31.26,31.27,51658.0,24.3492,24.3725,24.3259,24.3336,51658.0
2015-07-16 10:10:00,31.27,31.33,31.26,31.28,55374.0,24.3336,24.3803,24.3259,24.3414,55374.0
2015-07-16 10:15:00,31.27,31.33,31.27,31.33,32931.0,24.3336,24.3803,24.3336,24.3803,32931.0
2015-07-16 10:20:00,31.33,31.35,31.29,31.35,42339.0,24.3803,24.3959,24.3492,24.3959,42339.0
2015-07-16 10:25:00,31.33,31.33,31.29,31.29,16611.0,24.3803,24.3803,24.3492,24.3492,16611.0
2015-07-16 10:30:00,31.3,31.32,31.27,31.28,45378.0,24.357,24.3725,24.3336,24.3414,45378.0
2015-07-16 10:35:00,31.28,31.33,31.28,31.33,33691.0,24.3414,24.3803,24.3414,24.3803,33691.0
2015-07-16 10:40:00,31.31,31.31,31.26,31.29,35989.0,24.3648,24.3648,24.3259,24.3492,35989.0
2015-07-16 10:45:00,31.29,31.32,31.28,31.29,28227.0,24.3492,24.3725,24.3414,24.3492,28227.0
2015-07-16 10:50:00,31.3,31.31,31.28,31.29,47855.0,24.357,24.3648,24.3414,24.3492,47855.0
2015-07-16 10:55:00,31.29,31.33,31.27,31.28,36287.0,24.3492,24.3803,24.3336,24.3414,36287.0
2015-07-16 11:00:00,31.29,31.31,31.24,31.24,99099.0,24.3492,24.3648,24.3103,24.3103,99099.0
2015-07-16 11:05:00,31.24,31.24,31.21,31.21,28785.0,24.3103,24.3103,24.2869,24.2869,28785.0
2015-07-16 11:10:00,31.21,31.27,31.21,31.23,52165.0,24.2869,24.3336,24.2869,24.3025,52165.0
2015-07-16 11:15:00,31.24,31.25,31.22,31.24,24637.0,24.3103,24.3181,24.2947,24.3103,24637.0
2015-07-16 11:20:00,31.25,31.27,31.19,31.19,121567.0,24.3181,24.3336,24.2714,24.2714,121567.0
2015-07-16 11:25:00,31.19,31.22,31.17,31.21,34243.0,24.2714,24.2947,24.2558,24.2869,34243.0
2015-07-16 11:30:00,31.21,31.23,31.18,31.19,119339.0,24.2869,24.3025,24.2636,24.2714,119339.0
2015-07-16 11:35:00,31.2,31.22,31.16,31.19,41295.0,24.2792,24.2947,24.248,24.2714,41295.0
2015-07-16 11:40:00,31.2,31.2,31.14,31.14,29745.0,24.2792,24.2792,24.2325,24.2325,29745.0
2015-07-16 11:45:00,31.15,31.16,31.14,31.15,22335.0,24.2403,24.248,24.2325,24.2403,22335.0
2015-07-16 11:50:00,31.15,31.17,31.15,31.16,31062.0,24.2403,24.2558,24.2403,24.248,31062.0
2015-07-16 11:55:00,31.16,31.17,31.13,31.13,28894.0,24.248,24.2558,24.2247,24.2247,28894.0
2015-07-16 12:00:00,31.14,31.16,31.13,31.16,14212.0,24.2325,24.248,24.2247,24.248,14212.0
2015-07-16 12:05:00,31.16,31.16,31.13,31.13,34247.0,24.248,24.248,24.2247,24.2247,34247.0
2015-07-16 12:10:00,31.14,31.16,31.13,31.16,23487.0,24.2325,24.248,24.2247,24.248,23487.0
2015-07-16 12:15:00,31.15,31.17,31.15,31.17,9563.0,24.2403,24.2558,24.2403,24.2558,9563.0
2015-07-16 12:20:00,31.17,31.18,31.16,31.17,15436.0,24.2558,24.2636,24.248,24.2558,15436.0
2015-07-16 12:25:00,31.17,31.2,31.16,31.17,22107.0,24.2558,24.2792,24.248,24.2558,22107.0
2015-07-16 12:30:00,31.18,31.18,31.13,31.14,20152.0,24.2636,24.2636,24.2247,24.2325,20152.0
2015-07-16 12:35:00,31.15,31.15,31.14,31.14,4203.0,24.2403,24.2403,24.2325,24.2325,4203.0
2015-07-16 12:40:00,31.15,31.16,31.14,31.15,26237.0,24.2403,24.248,24.2325,24.2403,26237.0
2015-07-16 12:45:00,31.15,31.16,31.14,31.15,91418.0,24.2403,24.248,24.2325,24.2403,91418.0
2015-07-16 12:50:00,31.16,31.16,31.13,31.16,22872.0,24.248,24.248,24.2247,24.248,22872.0
2015-07-16 12:55:00,31.15,31.18,31.13,31.16,163996.0,24.2403,24.2636,24.2247,24.248,163996.0
2015-07-16 13:00:00,31.16,31.16,31.11,31.13,55800.0,24.248,24.248,24.2091,24.2247,55800.0
2015-07-16 13:05:00,31.14,31.14,31.12,31.12,13148.0,24.2325,24.2325,24.2169,24.2169,13148.0
2015-07-16 13:10:00,31.11,31.12,31.11,31.11,8731.0,24.2091,24.2169,24.2091,24.2091,8731.0
2015-07-16 13:15:00,31.11,31.12,31.07,31.07,19214.0,24.2091,24.2169,24.178,24.178,19214.0
2015-07-16 13:20:00,31.07,31.12,31.06,31.12,40621.0,24.178,24.2169,24.1702,24.2169,40621.0
2015-07-16 13:25:00,31.12,31.17,31.11,31.14,146819.0,24.2169,24.2558,24.2091,24.2325,146819.0
2015-07-16 13:30:00,31.15,31.15,31.12,31.12,56293.0,24.2403,24.2403,24.2169,24.2169,56293.0
2015-07-16 13:35:00,31.13,31.15,31.12,31.14,12697.0,24.2247,24.2403,24.2169,24.2325,12697.0
2015-07-16 13:40:00,31.14,31.15,31.12,31.13,40358.0,24.2325,24.2403,24.2169,24.2247,40358.0
2015-07-16 13:45:00,31.13,31.16,31.13,31.15,18379.0,24.2247,24.248,24.2247,24.2403,18379.0
2015-07-16 13:50:00,31.15,31.15,31.12,31.15,17618.0,24.2403,24.2403,24.2169,24.2403,17618.0
2015-07-16 13:55:00,31.15,31.16,31.13,31.14,27110.0,24.2403,24.248,24.2247,24.2325,27110.0
2015-07-16 14:00:00,31.14,31.16,31.13,31.16,22295.0,24.2325,24.248,24.2247,24.248,22295.0
2015-07-16 14:05:00,31.17,31.19,31.15,31.16,61109.0,24.2558,24.2714,24.2403,24.248,61109.0
2015-07-16 14:10:00,31.17,31.17,31.14,31.16,16899.0,24.2558,24.2558,24.2325,24.248,16899.0
2015-07-16 14:15:00,31.17,31.19,31.14,31.15,48836.0,24.2558,24.2714,24.2325,24.2403,48836.0
2015-07-16 14:20:00,31.15,31.17,31.14,31.14,46331.0,24.2403,24.2558,24.2325,24.2325,46331.0
2015-07-16 14:25:00,31.14,31.15,31.13,31.14,56049.0,24.2325,24.2403,24.2247,24.2325,56049.0
2015-07-16 14:30:00,31.14,31.16,31.12,31.16,35246.0,24.2325,24.248,24.2169,24.248,35246.0
2015-07-16 14:35:00,31.16,31.17,31.15,31.17,32315.0,24.248,24.2558,24.2403,24.2558,32315.0
2015-07-16 14:40:00,31.16,31.19,31.16,31.19,48354.0,24.248,24.2714,24.248,24.2714,48354.0
2015-07-16 14:45:00,31.19,31.2,31.18,31.19,13953.0,24.2714,24.2792,24.2636,24.2714,13953.0
2015-07-16 14:50:00,31.2,31.22,31.19,31.22,36309.0,24.2792,24.2947,24.2714,24.2947,36309.0
2015-07-16 14:55:00,31.22,31.25,31.2,31.21,40721.0,24.2947,24.3181,24.2792,24.2869,40721.0
2015-07-16 15:00:00,31.21,31.21,31.19,31.2,28927.0,24.2869,24.2869,24.2714,24.2792,28927.0
2015-07-16 15:05:00,31.19,31.21,31.19,31.2,25538.0,24.2714,24.2869,24.2714,24.2792,25538.0
2015-07-16 15:10:00,31.19,31.23,31.19,31.21,43179.0,24.2714,24.3025,24.2714,24.2869,43179.0
2015-07-16 15:15:00,31.21,31.22,31.19,31.2,44704.0,24.2869,24.2947,24.2714,24.2792,44704.0
2015-07-16 15:20:00,31.2,31.21,31.18,31.2,26244.0,24.2792,24.2869,24.2636,24.2792,26244.0
2015-07-16 15:25:00,31.19,31.21,31.18,31.21,39792.0,24.2714,24.2869,24.2636,24.2869,39792.0
2015-07-16 15:30:00,31.21,31.21,31.19,31.2,42854.0,24.2869,24.2869,24.2714,24.2792,42854.0
2015-07-16 15:35:00,31.2,31.2,31.18,31.19,25284.0,24.2792,24.2792,24.2636,24.2714,25284.0
2015-07-16 15:40:00,31.19,31.2,31.18,31.2,57604.0,24.2714,24.2792,24.2636,24.2792,57604.0
2015-07-16 15:45:00,31.2,31.2,31.19,31.19,67935.0,24.2792,24.2792,24.2714,24.2714,67935.0
2015-07-16 15:50:00,31.2,31.21,31.19,31.21,118151.0,24.2792,24.2869,24.2714,24.2869,118151.0
2015-07-16 15:55:00,31.21,31.23,31.2,31.22,263712.0,24.2869,24.3025,24.2792,24.2947,263712.0
2015-07-17 09:30:00,31.17,31.17,30.97,31.01,169383.0,24.2558,24.2558,24.1002,24.1313,169383.0
2015-07-17 09:35:00,31.01,31.13,31.01,31.13,26428.0,24.1313,24.2247,24.1313,24.2247,26428.0
2015-07-17 09:40:00,31.12,31.14,31.01,31.04,91043.0,24.2169,24.2325,24.1313,24.1547,91043.0
2015-07-17 09:45:00,31.04,31.07,31.03,31.06,34783.0,24.1547,24.178,24.1469,24.1702,34783.0
2015-07-17 09:50:00,31.07,31.11,31.06,31.07,26913.0,24.178,24.2091,24.1702,24.178,26913.0
2015-07-17 09:55:00,31.07,31.1,31.06,31.07,27080.0,24.178,24.2013,24.1702,24.178,27080.0
2015-07-17 10:00:00,31.08,31.09,31.06,31.07,37606.0,24.1858,24.1936,24.1702,24.178,37606.0
2015-07-17 10:05:00,31.07,31.08,31.03,31.04,25029.0,24.178,24.1858,24.1469,24.1547,25029.0
2015-07-17 10:10:00,31.04,31.06,31.0,31.01,20299.0,24.1547,24.1702,24.1235,24.1313,20299.0
2015-07-17 10:15:00,31.01,31.04,30.99,31.04,42677.0,24.1313,24.1547,24.1157,24.1547,42677.0
2015-07-17 10:20:00,31.03,31.07,31.02,31.07,32107.0,24.1469,24.178,24.1391,24.178,32107.0
2015-07-17 10:25:00,31.07,31.09,31.06,31.08,22936.0,24.178,24.1936,24.1702,24.1858,22936.0
2015-07-17 10:30:00,31.07,31.07,31.02,31.03,20828.0,24.178,24.178,24.1391,24.1469,20828.0
2015-07-17 10:35:00,31.03,31.03,30.99,31.01,29519.0,24.1469,24.1469,24.1157,24.1313,29519.0
2015-07-17 10:40:00,31.0,31.01,31.0,31.0,11040.0,24.1235,24.1313,24.1235,24.1235,11040.0
2015-07-17 10:45:00,31.01,31.03,31.0,31.02,18163.0,24.1313,24.1469,24.1235,24.1391,18163.0
2015-07-17 10:50:00,31.02,31.02,30.99,31.02,23853.0,24.1391,24.1391,24.1157,24.1391,23853.0
2015-07-17 10:55:00,31.02,31.04,31.01,31.03,24655.0,24.1391,24.1547,24.1313,24.1469,24655.0
2015-07-17 11:00:00,31.02,31.03,31.02,31.02,6792.0,24.1391,24.1469,24.1391,24.1391,6792.0
2015-07-17 11:05:00,31.03,31.07,31.03,31.04,29611.0,24.1469,24.178,24.1469,24.1547,29611.0
2015-07-17 11:10:00,31.04,31.09,31.04,31.05,20456.0,24.1547,24.1936,24.1547,24.1624,20456.0
2015-07-17 11:15:00,31.05,31.07,31.02,31.02,14243.0,24.1624,24.178,24.1391,24.1391,14243.0
2015-07-17 11:20:00,31.02,31.06,31.02,31.03,39044.0,24.1391,24.1702,24.1391,24.1469,39044.0
2015-07-17 11:25:00,31.03,31.04,31.01,31.04,8491.0,24.1469,24.1547,24.1313,24.1547,8491.0
2015-07-17 11:30:00,31.04,31.08,31.03,31.07,20942.0,24.1547,24.1858,24.1469,24.178,20942.0
2015-07-17 11:35:00,31.07,31.08,31.05,31.06,26894.0,24.178,24.1858,24.1624,24.1702,26894.0
2015-07-17 11:40:00,31.06,31.08,31.06,31.07,35996.0,24.1702,24.1858,24.1702,24.178,35996.0
2015-07-17 11:45:00,31.08,31.11,31.08,31.11,19733.0,24.1858,24.2091,24.1858,24.2091,19733.0
2015-07-17 11:50:00,31.1,31.14,31.1,31.12,15300.0,24.2013,24.2325,24.2013,24.2169,15300.0
2015-07-17 11:55:00,31.12,31.14,31.08,31.14,39627.0,24.2169,24.2325,24.1858,24.2325,39627.0
2015-07-17 12:00:00,31.14,31.14,31.09,31.11,10524.0,24.2325,24.2325,24.1936,24.2091,10524.0
2015-07-17 12:05:00,31.11,31.14,31.11,31.11,11022.0,24.2091,24.2325,24.2091,24.2091,11022.0
2015-07-17 12:10:00,31.12,31.15,31.11,31.15,15011.0,24.2169,24.2403,24.2091,24.2403,15011.0
2015-07-17 12:15:00,31.15,31.17,31.14,31.17,16050.0,24.2403,24.2558,24.2325,24.2558,16050.0
2015-07-17 12:20:00,31.16,31.17,31.14,31.16,40988.0,24.248,24.2558,24.2325,24.248,40988.0
2015-07-17 12:25:00,31.15,31.16,31.15,31.16,3076.0,24.2403,24.248,24.2403,24.248,3076.0
2015-07-17 12:30:00,31.16,31.16,31.15,31.16,15263.0,24.248,24.248,24.2403,24.248,15263.0
2015-07-17 12:35:00,31.16,31.16,31.14,31.15,21746.0,24.248,24.248,24.2325,24.2403,21746.0
2015-07-17 12:40:00,31.16,31.16,31.13,31.14,9193.0,24.248,24.248,24.2247,24.2325,9193.0
2015-07-17 12:45:00,31.13,31.15,31.13,31.14,11605.0,24.2247,24.2403,24.2247,24.2325,11605.0
2015-07-17 12:50:00,31.14,31.15,31.11,31.11,14947.0,24.2325,24.2403,24.2091,24.2091,14947.0
2015-07-17 12:55:00,31.11,31.13,31.1,31.1,9830.0,24.2091,24.2247,24.2013,24.2013,9830.0
2015-07-17 13:00:00,31.1,31.11,31.09,31.1,12707.0,24.2013,24.2091,24.1936,24.2013,12707.0
2015-07-17 13:05:00,31.1,31.1,31.08,31.09,4146.0,24.2013,24.2013,24.1858,24.1936,4146.0
2015-07-17 13:10:00,31.09,31.1,31.08,31.09,21458.0,24.1936,24.2013,24.1858,24.1936,21458.0
2015-07-17 13:15:00,31.09,31.1,31.08,31.1,17549.0,24.1936,24.2013,24.1858,24.2013,17549.0
2015-07-17 13:20:00,31.1,31.11,31.08,31.09,23701.0,24.2013,24.2091,24.1858,24.1936,23701.0
2015-07-17 13:25:00,31.09,31.1,31.08,31.1,4102.0,24.1936,24.2013,24.1858,24.2013,4102.0
2015-07-17 13:30:00,31.1,31.1,31.08,31.08,17339.0,24.2013,24.2013,24.1858,24.1858,17339.0
2015-07-17 13:35:00,31.08,31.09,31.08,31.09,4551.0,24.1858,24.1936,24.1858,24.1936,4551.0
2015-07-17 13:40:00,31.08,31.1,31.08,31.1,7538.0,24.1858,24.2013,24.1858,24.2013,7538.0
2015-07-17 13:45:00,31.09,31.1,31.09,31.1,16852.0,24.1936,24.2013,24.1936,24.2013,16852.0
2015-07-17 13:50:00,31.1,31.12,31.09,31.09,21859.0,24.2013,24.2169,24.1936,24.1936,21859.0
2015-07-17 13:55:00,31.1,31.11,31.08,31.1,24948.0,24.2013,24.2091,24.1858,24.2013,24948.0
2015-07-17 14:00:00,31.1,31.1,31.09,31.09,6311.0,24.2013,24.2013,24.1936,24.1936,6311.0
2015-07-17 14:05:00,31.1,31.12,31.09,31.1,21931.0,24.2013,24.2169,24.1936,24.2013,21931.0
2015-07-17 14:10:00,31.1,31.12,31.1,31.12,7107.0,24.2013,24.2169,24.2013,24.2169,7107.0
2015-07-17 14:15:00,31.12,31.13,31.11,31.13,6783.0,24.2169,24.2247,24.2091,24.2247,6783.0
2015-07-17 14:20:00,31.13,31.15,31.13,31.14,13803.0,24.2247,24.2403,24.2247,24.2325,13803.0
2015-07-17 14:25:00,31.13,31.15,31.13,31.14,12006.0,24.2247,24.2403,24.2247,24.2325,12006.0
2015-07-17 14:30:00,31.15,31.17,31.14,31.16,66069.0,24.2403,24.2558,24.2325,24.248,66069.0
2015-07-17 14:35:00,31.16,31.19,31.16,31.19,31267.0,24.248,24.2714,24.248,24.2714,31267.0
2015-07-17 14:40:00,31.19,31.19,31.18,31.19,15277.0,24.2714,24.2714,24.2636,24.2714,15277.0
2015-07-17 14:45:00,31.19,31.19,31.17,31.18,33510.0,24.2714,24.2714,24.2558,24.2636,33510.0
2015-07-17 14:50:00,31.17,31.18,31.17,31.18,43221.0,24.2558,24.2636,24.2558,24.2636,43221.0
2015-07-17 14:55:00,31.18,31.18,31.15,31.17,72975.0,24.2636,24.2636,24.2403,24.2558,72975.0
2015-07-17 15:00:00,31.17,31.2,31.17,31.2,38708.0,24.2558,24.2792,24.2558,24.2792,38708.0
2015-07-17 15:05:00,31.2,31.2,31.19,31.2,5575.0,24.2792,24.2792,24.2714,24.2792,5575.0
2015-07-17 15:10:00,31.2,31.21,31.18,31.2,60742.0,24.2792,24.2869,24.2636,24.2792,60742.0
2015-07-17 15:15:00,31.2,31.2,31.18,31.19,30420.0,24.2792,24.2792,24.2636,24.2714,30420.0
2015-07-17 15:20:00,31.19,31.19,31.16,31.16,53080.0,24.2714,24.2714,24.248,24.248,53080.0
2015-07-17 15:25:00,31.16,31.17,31.14,31.16,46820.0,24.248,24.2558,24.2325,24.248,46820.0
2015-07-17 15:30:00,31.17,31.18,31.15,31.17,80675.0,24.2558,24.2636,24.2403,24.2558,80675.0
2015-07-17 15:35:00,31.17,31.18,31.17,31.18,25762.0,24.2558,24.2636,24.2558,24.2636,25762.0
2015-07-17 15:40:00,31.18,31.18,31.15,31.15,64071.0,24.2636,24.2636,24.2403,24.2403,64071.0
2015-07-17 15:45:00,31.15,31.17,31.15,31.16,143516.0,24.2403,24.2558,24.2403,24.248,143516.0
2015-07-17 15:50:00,31.17,31.19,31.14,31.14,231799.0,24.2558,24.2714,24.2325,24.2325,231799.0
2015-07-17 15:55:00,31.15,31.15,31.11,31.13,302687.0,24.2403,24.2403,24.2091,24.2247,302687.0
2015-07-20 09:30:00,31.19,31.19,31.1,31.12,61703.0,24.2714,24.2714,24.2013,24.2169,61703.0
2015-07-20 09:35:00,31.12,31.19,31.09,31.19,33996.0,24.2169,24.2714,24.1936,24.2714,33996.0
2015-07-20 09:40:00,31.2,31.24,31.13,31.18,32273.0,24.2792,24.3103,24.2247,24.2636,32273.0
2015-07-20 09:45:00,31.17,31.18,31.06,31.09,62545.0,24.2558,24.2636,24.1702,24.1936,62545.0
2015-07-20 09:50:00,31.1,31.11,31.06,31.1,47148.0,24.2013,24.2091,24.1702,24.2013,47148.0
2015-07-20 09:55:00,31.1,31.11,31.06,31.07,25514.0,24.2013,24.2091,24.1702,24.178,25514.0
2015-07-20 10:00:00,31.06,31.1,31.03,31.05,25051.0,24.1702,24.2013,24.1469,24.1624,25051.0
2015-07-20 10:05:00,31.06,31.09,31.04,31.04,31032.0,24.1702,24.1936,24.1547,24.1547,31032.0
2015-07-20 10:10:00,31.05,31.12,31.05,31.11,33177.0,24.1624,24.2169,24.1624,24.2091,33177.0
2015-07-20 10:15:00,31.11,31.15,31.09,31.13,27042.0,24.2091,24.2403,24.1936,24.2247,27042.0
2015-07-20 10:20:00,31.13,31.18,31.12,31.18,64826.0,24.2247,24.2636,24.2169,24.2636,64826.0
2015-07-20 10:25:00,31.18,31.19,31.14,31.16,29542.0,24.2636,24.2714,24.2325,24.248,29542.0
2015-07-20 10:30:00,31.17,31.18,31.15,31.15,30800.0,24.2558,24.2636,24.2403,24.2403,30800.0
2015-07-20 10:35:00,31.14,31.15,31.1,31.15,37845.0,24.2325,24.2403,24.2013,24.2403,37845.0
2015-07-20 10:40:00,31.16,31.21,31.13,31.2,56463.0,24.248,24.2869,24.2247,24.2792,56463.0
2015-07-20 10:45:00,31.2,31.21,31.18,31.2,27555.0,24.2792,24.2869,24.2636,24.2792,27555.0
2015-07-20 10:50:00,31.2,31.24,31.2,31.24,12662.0,24.2792,24.3103,24.2792,24.3103,12662.0
2015-07-20 10:55:00,31.23,31.26,31.22,31.22,25012.0,24.3025,24.3259,24.2947,24.2947,25012.0
2015-07-20 11:00:00,31.22,31.23,31.2,31.22,21480.0,24.2947,24.3025,24.2792,24.2947,21480.0
2015-07-20 11:05:00,31.22,31.24,31.22,31.24,4622.0,24.2947,24.3103,24.2947,24.3103,4622.0
2015-07-20 11:10:00,31.24,31.25,31.22,31.23,18359.0,24.3103,24.3181,24.2947,24.3025,18359.0
2015-07-20 11:15:00,31.23,31.25,31.22,31.23,17419.0,24.3025,24.3181,24.2947,24.3025,17419.0
2015-07-20 11:20:00,31.24,31.25,31.2,31.24,25201.0,24.3103,24.3181,24.2792,24.3103,25201.0
2015-07-20 11:25:00,31.24,31.25,31.17,31.18,51075.0,24.3103,24.3181,24.2558,24.2636,51075.0
2015-07-20 11:30:00,31.18,31.21,31.18,31.2,26129.0,24.2636,24.2869,24.2636,24.2792,26129.0
2015-07-20 11:35:00,31.2,31.22,31.16,31.18,70831.0,24.2792,24.2947,24.248,24.2636,70831.0
2015-07-20 11:40:00,31.18,31.23,31.18,31.23,127256.0,24.2636,24.3025,24.2636,24.3025,127256.0
2015-07-20 11:45:00,31.23,31.23,31.21,31.21,73252.0,24.3025,24.3025,24.2869,24.2869,73252.0
2015-07-20 11:50:00,31.22,31.22,31.18,31.19,47123.0,24.2947,24.2947,24.2636,24.2714,47123.0
2015-07-20 11:55:00,31.18,31.2,31.18,31.2,49314.0,24.2636,24.2792,24.2636,24.2792,49314.0
2015-07-20 12:00:00,31.2,31.21,31.19,31.2,54242.0,24.2792,24.2869,24.2714,24.2792,54242.0
2015-07-20 12:05:00,31.2,31.25,31.19,31.21,173821.0,24.2792,24.3181,24.2714,24.2869,173821.0
2015-07-20 12:10:00,31.21,31.25,31.21,31.24,142554.0,24.2869,24.3181,24.2869,24.3103,142554.0
2015-07-20 12:15:00,31.24,31.28,31.24,31.25,19199.0,24.3103,24.3414,24.3103,24.3181,19199.0
2015-07-20 12:20:00,31.25,31.25,31.24,31.24,9443.0,24.3181,24.3181,24.3103,24.3103,9443.0
2015-07-20 12:25:00,31.25,31.28,31.24,31.25,124071.0,24.3181,24.3414,24.3103,24.3181,124071.0
2015-07-20 12:30:00,31.26,31.27,31.23,31.24,32889.0,24.3259,24.3336,24.3025,24.3103,32889.0
2015-07-20 12:35:00,31.24,31.25,31.23,31.25,35286.0,24.3103,24.3181,24.3025,24.3181,35286.0
2015-07-20 12:40:00,31.24,31.27,31.24,31.27,35568.0,24.3103,24.3336,24.3103,24.3336,35568.0
2015-07-20 12:45:00,31.27,31.29,31.25,31.25,28936.0,24.3336,24.3492,24.3181,24.3181,28936.0
2015-07-20 12:50:00,31.25,31.26,31.23,31.25,51456.0,24.3181,24.3259,24.3025,24.3181,51456.0
2015-07-20 12:55:00,31.25,31.25,31.23,31.23,26883.0,24.3181,24.3181,24.3025,24.3025,26883.0
2015-07-20 13:00:00,31.24,31.25,31.23,31.24,25890.0,24.3103,24.3181,24.3025,24.3103,25890.0
2015-07-20 13:05:00,31.24,31.26,31.24,31.25,46042.0,24.3103,24.3259,24.3103,24.3181,46042.0
2015-07-20 13:10:00,31.25,31.27,31.24,31.26,26289.0,24.3181,24.3336,24.3103,24.3259,26289.0
2015-07-20 13:15:00,31.25,31.26,31.24,31.25,65487.0,24.3181,24.3259,24.3103,24.3181,65487.0
2015-07-20 13:20:00,31.25,31.28,31.24,31.28,16749.0,24.3181,24.3414,24.3103,24.3414,16749.0
2015-07-20 13:25:00,31.27,31.28,31.24,31.25,40049.0,24.3336,24.3414,24.3103,24.3181,40049.0
2015-07-20 13:30:00,31.25,31.29,31.25,31.28,127819.0,24.3181,24.3492,24.3181,24.3414,127819.0
2015-07-20 13:35:00,31.28,31.28,31.23,31.24,127984.0,24.3414,24.3414,24.3025,24.3103,127984.0
2015-07-20 13:40:00,31.24,31.27,31.22,31.25,65341.0,24.3103,24.3336,24.2947,24.3181,65341.0
2015-07-20 13:45:00,31.25,31.25,31.17,31.17,37668.0,24.3181,24.3181,24.2558,24.2558,37668.0
2015-07-20 13:50:00,31.17,31.19,31.16,31.18,9547.0,24.2558,24.2714,24.248,24.2636,9547.0
2015-07-20 13:55:00,31.18,31.18,31.14,31.14,17553.0,24.2636,24.2636,24.2325,24.2325,17553.0
2015-07-20 14:00:00,31.15,31.18,31.13,31.18,27635.0,24.2403,24.2636,24.2247,24.2636,27635.0
2015-07-20 14:05:00,31.17,31.18,31.16,31.17,11135.0,24.2558,24.2636,24.248,24.2558,11135.0
2015-07-20 14:10:00,31.17,31.18,31.14,31.15,22258.0,24.2558,24.2636,24.2325,24.2403,22258.0
2015-07-20 14:15:00,31.14,31.15,31.13,31.13,11958.0,24.2325,24.2403,24.2247,24.2247,11958.0
2015-07-20 14:20:00,31.14,31.16,31.13,31.14,21033.0,24.2325,24.248,24.2247,24.2325,21033.0
2015-07-20 14:25:00,31.14,31.16,31.11,31.13,56762.0,24.2325,24.248,24.2091,24.2247,56762.0
2015-07-20 14:30:00,31.14,31.14,31.11,31.12,62219.0,24.2325,24.2325,24.2091,24.2169,62219.0
2015-07-20 14:35:00,31.13,31.13,31.1,31.11,19998.0,24.2247,24.2247,24.2013,24.2091,19998.0
2015-07-20 14:40:00,31.11,31.11,31.1,31.1,6720.0,24.2091,24.2091,24.2013,24.2013,6720.0
2015-07-20 14:45:00,31.11,31.14,31.09,31.09,24067.0,24.2091,24.2325,24.1936,24.1936,24067.0
2015-07-20 14:50:00,31.09,31.1,31.09,31.1,11262.0,24.1936,24.2013,24.1936,24.2013,11262.0
2015-07-20 14:55:00,31.1,31.1,31.06,31.08,22909.0,24.2013,24.2013,24.1702,24.1858,22909.0
2015-07-20 15:00:00,31.08,31.09,31.07,31.08,19279.0,24.1858,24.1936,24.178,24.1858,19279.0
2015-07-20 15:05:00,31.08,31.11,31.07,31.11,26337.0,24.1858,24.2091,24.178,24.2091,26337.0
2015-07-20 15:10:00,31.11,31.12,31.09,31.12,19478.0,24.2091,24.2169,24.1936,24.2169,19478.0
2015-07-20 15:15:00,31.12,31.12,31.08,31.08,18075.0,24.2169,24.2169,24.1858,24.1858,18075.0
2015-07-20 15:20:00,31.08,31.1,31.06,31.07,26880.0,24.1858,24.2013,24.1702,24.178,26880.0
2015-07-20 15:25:00,31.07,31.07,31.0,31.0,47150.0,24.178,24.178,24.1235,24.1235,47150.0
2015-07-20 15:30:00,31.01,31.01,31.0,31.0,31757.0,24.1313,24.1313,24.1235,24.1235,31757.0
2015-07-20 15:35:00,31.0,31.01,30.93,30.94,102556.0,24.1235,24.1313,24.0691,24.0768,102556.0
2015-07-20 15:40:00,30.93,30.94,30.87,30.9,89857.0,24.0691,24.0768,24.0224,24.0457,89857.0
2015-07-20 15:45:00,30.9,30.95,30.89,30.93,51162.0,24.0457,24.0846,24.0379,24.0691,51162.0
2015-07-20 15:50:00,30.93,30.94,30.9,30.91,76717.0,24.0691,24.0768,24.0457,24.0535,76717.0
2015-07-20 15:55:00,30.9,30.94,30.9,30.93,193935.0,24.0457,24.0768,24.0457,24.0691,193935.0
2015-07-21 09:30:00,30.84,30.84,30.44,30.55,129717.0,23.999,23.999,23.6877,23.7733,129717.0
2015-07-21 09:35:00,30.54,30.54,30.29,30.32,102748.0,23.7656,23.7656,23.571,23.5944,102748.0
2015-07-21 09:40:00,30.31,30.59,30.25,30.59,66034.0,23.5866,23.8045,23.5399,23.8045,66034.0
2015-07-21 09:45:00,30.59,30.6,30.55,30.6,22317.0,23.8045,23.8123,23.7733,23.8123,22317.0
2015-07-21 09:50:00,30.61,30.63,30.56,30.58,41673.0,23.82,23.8356,23.7811,23.7967,41673.0
2015-07-21 09:55:00,30.58,30.59,30.52,30.57,40712.0,23.7967,23.8045,23.75,23.7889,40712.0
2015-07-21 10:00:00,30.57,30.7,30.55,30.7,47850.0,23.7889,23.8901,23.7733,23.8901,47850.0
2015-07-21 10:05:00,30.7,30.74,30.7,30.71,34864.0,23.8901,23.9212,23.8901,23.8979,34864.0
2015-07-21 10:10:00,30.7,30.72,30.69,30.71,29641.0,23.8901,23.9056,23.8823,23.8979,29641.0
2015-07-21 10:15:00,30.71,30.72,30.67,30.71,44584.0,23.8979,23.9056,23.8667,23.8979,44584.0
2015-07-21 10:20:00,30.71,30.86,30.71,30.83,67661.0,23.8979,24.0146,23.8979,23.9912,67661.0
2015-07-21 10:25:00,30.83,30.86,30.73,30.76,60182.0,23.9912,24.0146,23.9134,23.9368,60182.0
2015-07-21 10:30:00,30.76,30.79,30.74,30.76,60605.0,23.9368,23.9601,23.9212,23.9368,60605.0
2015-07-21 10:35:00,30.77,30.77,30.71,30.76,37428.0,23.9445,23.9445,23.8979,23.9368,37428.0
2015-07-21 10:40:00,30.76,30.77,30.74,30.76,26259.0,23.9368,23.9445,23.9212,23.9368,26259.0
2015-07-21 10:45:00,30.77,30.83,30.76,30.8,35502.0,23.9445,23.9912,23.9368,23.9679,35502.0
2015-07-21 10:50:00,30.79,30.8,30.73,30.77,19407.0,23.9601,23.9679,23.9134,23.9445,19407.0
2015-07-21 10:55:00,30.78,30.8,30.76,30.8,20620.0,23.9523,23.9679,23.9368,23.9679,20620.0
2015-07-21 11:00:00,30.8,30.8,30.75,30.77,32610.0,23.9679,23.9679,23.929,23.9445,32610.0
2015-07-21 11:05:00,30.77,30.77,30.72,30.76,26678.0,23.9445,23.9445,23.9056,23.9368,26678.0
2015-07-21 11:10:00,30.76,30.76,30.72,30.76,19610.0,23.9368,23.9368,23.9056,23.9368,19610.0
2015-07-21 11:15:00,30.76,30.81,30.74,30.74,31128.0,23.9368,23.9757,23.9212,23.9212,31128.0
2015-07-21 11:20:00,30.73,30.76,30.71,30.76,29609.0,23.9134,23.9368,23.8979,23.9368,29609.0
2015-07-21 11:25:00,30.76,30.78,30.74,30.75,23121.0,23.9368,23.9523,23.9212,23.929,23121.0
2015-07-21 11:30:00,30.75,30.79,30.73,30.79,62459.0,23.929,23.9601,23.9134,23.9601,62459.0
2015-07-21 11:35:00,30.79,30.8,30.74,30.75,57785.0,23.9601,23.9679,23.9212,23.929,57785.0
2015-07-21 11:40:00,30.75,30.75,30.71,30.71,46700.0,23.929,23.929,23.8979,23.8979,46700.0
2015-07-21 11:45:00,30.72,30.73,30.71,30.73,13648.0,23.9056,23.9134,23.8979,23.9134,13648.0
2015-07-21 11:50:00,30.72,30.72,30.63,30.64,29362.0,23.9056,23.9056,23.8356,23.8434,29362.0
2015-07-21 11:55:00,30.64,30.64,30.61,30.63,19507.0,23.8434,23.8434,23.82,23.8356,19507.0
2015-07-21 12:00:00,30.63,30.71,30.62,30.71,23749.0,23.8356,23.8979,23.8278,23.8979,23749.0
2015-07-21 12:05:00,30.71,30.75,30.7,30.75,22682.0,23.8979,23.929,23.8901,23.929,22682.0
2015-07-21 12:10:00,30.74,30.77,30.72,30.77,52177.0,23.9212,23.9445,23.9056,23.9445,52177.0
2015-07-21 12:15:00,30.77,30.78,30.73,30.74,42405.0,23.9445,23.9523,23.9134,23.9212,42405.0
2015-07-21 12:20:00,30.74,30.78,30.73,30.75,28370.0,23.9212,23.9523,23.9134,23.929,28370.0
2015-07-21 12:25:00,30.76,30.78,30.75,30.77,31157.0,23.9368,23.9523,23.929,23.9445,31157.0
2015-07-21 12:30:00,30.77,30.8,30.75,30.76,19000.0,23.9445,23.9679,23.929,23.9368,19000.0
2015-07-21 12:35:00,30.76,30.78,30.74,30.78,18196.0,23.9368,23.9523,23.9212,23.9523,18196.0
2015-07-21 12:40:00,30.78,30.79,30.75,30.75,18971.0,23.9523,23.9601,23.929,23.929,18971.0
2015-07-21 12:45:00,30.75,30.77,30.75,30.77,19878.0,23.929,23.9445,23.929,23.9445,19878.0
2015-07-21 12:50:00,30.76,30.78,30.76,30.78,12544.0,23.9368,23.9523,23.9368,23.9523,12544.0
2015-07-21 12:55:00,30.78,30.8,30.72,30.73,45292.0,23.9523,23.9679,23.9056,23.9134,45292.0
2015-07-21 13:00:00,30.73,30.73,30.69,30.7,28242.0,23.9134,23.9134,23.8823,23.8901,28242.0
2015-07-21 13:05:00,30.69,30.7,30.65,30.66,24701.0,23.8823,23.8901,23.8512,23.8589,24701.0
2015-07-21 13:10:00,30.67,30.67,30.64,30.66,18361.0,23.8667,23.8667,23.8434,23.8589,18361.0
2015-07-21 13:15:00,30.66,30.71,30.66,30.71,16858.0,23.8589,23.8979,23.8589,23.8979,16858.0
2015-07-21 13:20:00,30.71,30.72,30.7,30.71,16477.0,23.8979,23.9056,23.8901,23.8979,16477.0
2015-07-21 13:25:00,30.71,30.72,30.69,30.69,18141.0,23.8979,23.9056,23.8823,23.8823,18141.0
2015-07-21 13:30:00,30.69,30.7,30.68,30.69,14857.0,23.8823,23.8901,23.8745,23.8823,14857.0
2015-07-21 13:35:00,30.68,30.7,30.66,30.7,15200.0,23.8745,23.8901,23.8589,23.8901,15200.0
2015-07-21 13:40:00,30.7,30.72,30.7,30.71,19404.0,23.8901,23.9056,23.8901,23.8979,19404.0
2015-07-21 13:45:00,30.7,30.71,30.68,30.69,8591.0,23.8901,23.8979,23.8745,23.8823,8591.0
2015-07-21 13:50:00,30.69,30.72,30.68,30.71,25841.0,23.8823,23.9056,23.8745,23.8979,25841.0
2015-07-21 13:55:00,30.71,30.79,30.71,30.79,31409.0,23.8979,23.9601,23.8979,23.9601,31409.0
2015-07-21 14:00:00,30.79,30.79,30.76,30.77,56474.0,23.9601,23.9601,23.9368,23.9445,56474.0
2015-07-21 14:05:00,30.78,30.78,30.74,30.76,20048.0,23.9523,23.9523,23.9212,23.9368,20048.0
2015-07-21 14:10:00,30.77,30.77,30.72,30.73,20198.0,23.9445,23.9445,23.9056,23.9134,20198.0
2015-07-21 14:15:00,30.73,30.76,30.73,30.76,19412.0,23.9134,23.9368,23.9134,23.9368,19412.0
2015-07-21 14:20:00,30.76,30.8,30.75,30.8,17101.0,23.9368,23.9679,23.929,23.9679,17101.0
2015-07-21 14:25:00,30.8,30.81,30.79,30.8,18448.0,23.9679,23.9757,23.9601,23.9679,18448.0
2015-07-21 14:30:00,30.8,30.81,30.77,30.78,22902.0,23.9679,23.9757,23.9445,23.9523,22902.0
2015-07-21 14:35:00,30.78,30.8,30.77,30.79,28231.0,23.9523,23.9679,23.9445,23.9601,28231.0
2015-07-21 14:40:00,30.8,30.82,30.79,30.8,21278.0,23.9679,23.9835,23.9601,23.9679,21278.0
2015-07-21 14:45:00,30.8,30.81,30.79,30.81,19726.0,23.9679,23.9757,23.9601,23.9757,19726.0
2015-07-21 14:50:00,30.81,30.81,30.76,30.78,36194.0,23.9757,23.9757,23.9368,23.9523,36194.0
2015-07-21 14:55:00,30.78,30.83,30.78,30.83,23583.0,23.9523,23.9912,23.9523,23.9912,23583.0
2015-07-21 15:00:00,30.83,30.87,30.83,30.86,68222.0,23.9912,24.0224,23.9912,24.0146,68222.0
2015-07-21 15:05:00,30.86,30.87,30.82,30.84,41040.0,24.0146,24.0224,23.9835,23.999,41040.0
2015-07-21 15:10:00,30.84,30.84,30.82,30.84,19148.0,23.999,23.999,23.9835,23.999,19148.0
2015-07-21 15:15:00,30.84,30.88,30.83,30.88,36481.0,23.999,24.0301,23.9912,24.0301,36481.0
2015-07-21 15:20:00,30.88,30.88,30.85,30.86,57534.0,24.0301,24.0301,24.0068,24.0146,57534.0
2015-07-21 15:25:00,30.85,30.87,30.84,30.87,47956.0,24.0068,24.0224,23.999,24.0224,47956.0
2015-07-21 15:30:00,30.87,30.9,30.85,30.9,50029.0,24.0224,24.0457,24.0068,24.0457,50029.0
2015-07-21 15:35:00,30.9,30.9,30.86,30.9,48146.0,24.0457,24.0457,24.0146,24.0457,48146.0
2015-07-21 15:40:00,30.9,30.9,30.87,30.88,49459.0,24.0457,24.0457,24.0224,24.0301,49459.0
2015-07-21 15:45:00,30.87,30.91,30.87,30.91,81124.0,24.0224,24.0535,24.0224,24.0535,81124.0
2015-07-21 15:50:00,30.9,30.92,30.88,30.89,98561.0,24.0457,24.0613,24.0301,24.0379,98561.0
2015-07-21 15:55:00,30.89,30.9,30.87,30.89,159212.0,24.0379,24.0457,24.0224,24.0379,159212.0
2015-07-22 09:30:00,30.68,30.84,30.42,30.83,55243.0,23.8745,23.999,23.6722,23.9912,55243.0
2015-07-22 09:35:00,30.83,30.87,30.76,30.81,58163.0,23.9912,24.0224,23.9368,23.9757,58163.0
2015-07-22 09:40:00,30.82,30.94,30.82,30.83,64897.0,23.9835,24.0768,23.9835,23.9912,64897.0
2015-07-22 09:45:00,30.84,30.84,30.78,30.83,30718.0,23.999,23.999,23.9523,23.9912,30718.0
2015-07-22 09:50:00,30.83,30.9,30.81,30.89,37617.0,23.9912,24.0457,23.9757,24.0379,37617.0
2015-07-22 09:55:00,30.88,30.9,30.83,30.84,26648.0,24.0301,24.0457,23.9912,23.999,26648.0
2015-07-22 10:00:00,30.83,30.84,30.8,30.82,42313.0,23.9912,23.999,23.9679,23.9835,42313.0
2015-07-22 10:05:00,30.83,30.86,30.82,30.83,28633.0,23.9912,24.0146,23.9835,23.9912,28633.0
2015-07-22 10:10:00,30.82,30.92,30.81,30.9,55937.0,23.9835,24.0613,23.9757,24.0457,55937.0
2015-07-22 10:15:00,30.9,30.97,30.9,30.96,27497.0,24.0457,24.1002,24.0457,24.0924,27497.0
2015-07-22 10:20:00,30.97,31.01,30.95,30.95,39641.0,24.1002,24.1313,24.0846,24.0846,39641.0
2015-07-22 10:25:00,30.95,30.98,30.95,30.95,23058.0,24.0846,24.108,24.0846,24.0846,23058.0
2015-07-22 10:30:00,30.95,30.96,30.92,30.96,52044.0,24.0846,24.0924,24.0613,24.0924,52044.0
2015-07-22 10:35:00,30.95,30.96,30.93,30.94,26947.0,24.0846,24.0924,24.0691,24.0768,26947.0
2015-07-22 10:40:00,30.94,30.97,30.93,30.94,14993.0,24.0768,24.1002,24.0691,24.0768,14993.0
2015-07-22 10:45:00,30.93,30.94,30.9,30.92,19089.0,24.0691,24.0768,24.0457,24.0613,19089.0
2015-07-22 10:50:00,30.92,30.96,30.92,30.96,30451.0,24.0613,24.0924,24.0613,24.0924,30451.0
2015-07-22 10:55:00,30.96,31.04,30.96,31.03,26701.0,24.0924,24.1547,24.0924,24.1469,26701.0
2015-07-22 11:00:00,31.02,31.02,30.99,31.02,22194.0,24.1391,24.1391,24.1157,24.1391,22194.0
2015-07-22 11:05:00,31.01,31.02,31.0,31.01,6473.0,24.1313,24.1391,24.1235,24.1313,6473.0
2015-07-22 11:10:00,31.01,31.01,30.98,31.0,26495.0,24.1313,24.1313,24.108,24.1235,26495.0
2015-07-22 11:15:00,31.0,31.0,30.97,30.99,32146.0,24.1235,24.1235,24.1002,24.1157,32146.0
2015-07-22 11:20:00,30.99,31.0,30.96,30.96,19117.0,24.1157,24.1235,24.0924,24.0924,19117.0
2015-07-22 11:25:00,30.96,30.97,30.95,30.96,17043.0,24.0924,24.1002,24.0846,24.0924,17043.0
2015-07-22 11:30:00,30.96,30.98,30.95,30.97,21973.0,24.0924,24.108,24.0846,24.1002,21973.0
2015-07-22 11:35:00,30.98,30.98,30.96,30.98,15340.0,24.108,24.108,24.0924,24.108,15340.0
2015-07-22 11:40:00,30.97,30.98,30.96,30.96,19737.0,24.1002,24.108,24.0924,24.0924,19737.0
2015-07-22 11:45:00,30.96,30.99,30.95,30.99,44257.0,24.0924,24.1157,24.0846,24.1157,44257.0
2015-07-22 11:50:00,30.98,31.0,30.96,30.96,45492.0,24.108,24.1235,24.0924,24.0924,45492.0
2015-07-22 11:55:00,30.96,30.99,30.96,30.99,38133.0,24.0924,24.1157,24.0924,24.1157,38133.0
2015-07-22 12:00:00,30.98,30.99,30.97,30.99,15790.0,24.108,24.1157,24.1002,24.1157,15790.0
2015-07-22 12:05:00,30.98,30.99,30.97,30.98,52637.0,24.108,24.1157,24.1002,24.108,52637.0
2015-07-22 12:10:00,30.98,30.98,30.93,30.94,44897.0,24.108,24.108,24.0691,24.0768,44897.0
2015-07-22 12:15:00,30.95,30.98,30.92,30.98,32074.0,24.0846,24.108,24.0613,24.108,32074.0
2015-07-22 12:20:00,30.98,30.99,30.93,30.99,38323.0,24.108,24.1157,24.0691,24.1157,38323.0
2015-07-22 12:25:00,30.98,31.01,30.97,31.0,28781.0,24.108,24.1313,24.1002,24.1235,28781.0
2015-07-22 12:30:00,31.0,31.01,30.97,30.97,74926.0,24.1235,24.1313,24.1002,24.1002,74926.0
2015-07-22 12:35:00,30.97,31.0,30.96,31.0,51834.0,24.1002,24.1235,24.0924,24.1235,51834.0
2015-07-22 12:40:00,31.0,31.0,30.94,30.98,45985.0,24.1235,24.1235,24.0768,24.108,45985.0
2015-07-22 12:45:00,30.98,31.05,30.98,31.05,27505.0,24.108,24.1624,24.108,24.1624,27505.0
2015-07-22 12:50:00,31.05,31.06,31.03,31.05,25667.0,24.1624,24.1702,24.1469,24.1624,25667.0
2015-07-22 12:55:00,31.05,31.07,31.04,31.07,21232.0,24.1624,24.178,24.1547,24.178,21232.0
2015-07-22 13:00:00,31.06,31.11,31.06,31.11,24594.0,24.1702,24.2091,24.1702,24.2091,24594.0
2015-07-22 13:05:00,31.11,31.11,31.07,31.08,27875.0,24.2091,24.2091,24.178,24.1858,27875.0
2015-07-22 13:10:00,31.07,31.09,31.05,31.08,52474.0,24.178,24.1936,24.1624,24.1858,52474.0
2015-07-22 13:15:00,31.08,31.12,31.07,31.12,24816.0,24.1858,24.2169,24.178,24.2169,24816.0
2015-07-22 13:20:00,31.12,31.14,31.11,31.12,43818.0,24.2169,24.2325,24.2091,24.2169,43818.0
2015-07-22 13:25:00,31.11,31.14,31.11,31.13,18960.0,24.2091,24.2325,24.2091,24.2247,18960.0
2015-07-22 13:30:00,31.13,31.18,31.12,31.17,50873.0,24.2247,24.2636,24.2169,24.2558,50873.0
2015-07-22 13:35:00,31.16,31.21,31.15,31.2,36708.0,24.248,24.2869,24.2403,24.2792,36708.0
2015-07-22 13:40:00,31.2,31.24,31.19,31.24,44595.0,24.2792,24.3103,24.2714,24.3103,44595.0
2015-07-22 13:45:00,31.24,31.25,31.22,31.23,39005.0,24.3103,24.3181,24.2947,24.3025,39005.0
2015-07-22 13:50:00,31.22,31.22,31.2,31.21,19662.0,24.2947,24.2947,24.2792,24.2869,19662.0
2015-07-22 13:55:00,31.21,31.22,31.19,31.22,31781.0,24.2869,24.2947,24.2714,24.2947,31781.0
2015-07-22 14:00:00,31.22,31.23,31.18,31.18,33495.0,24.2947,24.3025,24.2636,24.2636,33495.0
2015-07-22 14:05:00,31.19,31.21,31.18,31.2,50409.0,24.2714,24.2869,24.2636,24.2792,50409.0
2015-07-22 14:10:00,31.21,31.21,31.17,31.17,37267.0,24.2869,24.2869,24.2558,24.2558,37267.0
2015-07-22 14:15:00,31.17,31.22,31.17,31.2,43164.0,24.2558,24.2947,24.2558,24.2792,43164.0
2015-07-22 14:20:00,31.19,31.21,31.18,31.19,19037.0,24.2714,24.2869,24.2636,24.2714,19037.0
2015-07-22 14:25:00,31.18,31.19,31.17,31.19,16799.0,24.2636,24.2714,24.2558,24.2714,16799.0
2015-07-22 14:30:00,31.19,31.2,31.17,31.2,34301.0,24.2714,24.2792,24.2558,24.2792,34301.0
2015-07-22 14:35:00,31.2,31.2,31.16,31.16,17526.0,24.2792,24.2792,24.248,24.248,17526.0
2015-07-22 14:40:00,31.17,31.17,31.11,31.11,13978.0,24.2558,24.2558,24.2091,24.2091,13978.0
2015-07-22 14:45:00,31.11,31.14,31.11,31.12,30844.0,24.2091,24.2325,24.2091,24.2169,30844.0
2015-07-22 14:50:00,31.11,31.14,31.11,31.13,17383.0,24.2091,24.2325,24.2091,24.2247,17383.0
2015-07-22 14:55:00,31.14,31.15,31.13,31.14,23437.0,24.2325,24.2403,24.2247,24.2325,23437.0
2015-07-22 15:00:00,31.14,31.14,31.12,31.12,20367.0,24.2325,24.2325,24.2169,24.2169,20367.0
2015-07-22 15:05:00,31.12,31.14,31.11,31.14,31904.0,24.2169,24.2325,24.2091,24.2325,31904.0
2015-07-22 15:10:00,31.14,31.14,31.12,31.13,24493.0,24.2325,24.2325,24.2169,24.2247,24493.0
2015-07-22 15:15:00,31.12,31.13,31.12,31.13,26345.0,24.2169,24.2247,24.2169,24.2247,26345.0
2015-07-22 15:20:00,31.13,31.15,31.12,31.15,65323.0,24.2247,24.2403,24.2169,24.2403,65323.0
2015-07-22 15:25:00,31.15,31.15,31.13,31.14,26462.0,24.2403,24.2403,24.2247,24.2325,26462.0
2015-07-22 15:30:00,31.14,31.15,31.13,31.15,41946.0,24.2325,24.2403,24.2247,24.2403,41946.0
2015-07-22 15:35:00,31.15,31.15,31.12,31.14,83028.0,24.2403,24.2403,24.2169,24.2325,83028.0
2015-07-22 15:40:00,31.14,31.16,31.13,31.15,64436.0,24.2325,24.248,24.2247,24.2403,64436.0
2015-07-22 15:45:00,31.14,31.15,31.13,31.13,38753.0,24.2325,24.2403,24.2247,24.2247,38753.0
2015-07-22 15:50:00,31.13,31.14,31.1,31.12,55011.0,24.2247,24.2325,24.2013,24.2169,55011.0
2015-07-22 15:55:00,31.12,31.16,31.11,31.15,155173.0,24.2169,24.248,24.2091,24.2403,155173.0
2015-07-23 09:30:00,31.16,31.42,31.11,31.34,77898.0,24.248,24.4504,24.2091,24.3881,77898.0
2015-07-23 09:35:00,31.33,31.45,31.33,31.39,32158.0,24.3803,24.4737,24.3803,24.427,32158.0
2015-07-23 09:40:00,31.37,31.4,31.34,31.35,32630.0,24.4115,24.4348,24.3881,24.3959,32630.0
2015-07-23 09:45:00,31.36,31.48,31.34,31.48,29897.0,24.4037,24.4971,24.3881,24.4971,29897.0
2015-07-23 09:50:00,31.47,31.47,31.39,31.42,22600.0,24.4893,24.4893,24.427,24.4504,22600.0
2015-07-23 09:55:00,31.42,31.45,31.38,31.39,26519.0,24.4504,24.4737,24.4192,24.427,26519.0
2015-07-23 10:00:00,31.4,31.47,31.39,31.44,33900.0,24.4348,24.4893,24.427,24.4659,33900.0
2015-07-23 10:05:00,31.43,31.46,31.39,31.46,23677.0,24.4581,24.4815,24.427,24.4815,23677.0
2015-07-23 10:10:00,31.46,31.46,31.42,31.45,26588.0,24.4815,24.4815,24.4504,24.4737,26588.0
2015-07-23 10:15:00,31.46,31.46,31.4,31.41,29298.0,24.4815,24.4815,24.4348,24.4426,29298.0
2015-07-23 10:20:00,31.41,31.46,31.41,31.45,34278.0,24.4426,24.4815,24.4426,24.4737,34278.0
2015-07-23 10:25:00,31.46,31.51,31.42,31.51,30364.0,24.4815,24.5204,24.4504,24.5204,30364.0
2015-07-23 10:30:00,31.52,31.56,31.49,31.55,27669.0,24.5282,24.5593,24.5048,24.5515,27669.0
2015-07-23 10:35:00,31.56,31.58,31.53,31.56,30337.0,24.5593,24.5749,24.536,24.5593,30337.0
2015-07-23 10:40:00,31.56,31.6,31.55,31.58,25659.0,24.5593,24.5904,24.5515,24.5749,25659.0
2015-07-23 10:45:00,31.58,31.63,31.56,31.62,32892.0,24.5749,24.6138,24.5593,24.606,32892.0
2015-07-23 10:50:00,31.62,32.18,31.61,32.01,401485.0,24.606,25.0418,24.5982,24.9095,401485.0
2015-07-23 10:55:00,32.01,32.18,31.72,31.75,429235.0,24.9095,25.0418,24.6838,24.7072,429235.0
2015-07-23 11:00:00,31.76,31.8,31.6,31.62,152845.0,24.7149,24.7461,24.5904,24.606,152845.0
2015-07-23 11:05:00,31.62,31.7,31.62,31.66,78745.0,24.606,24.6683,24.606,24.6371,78745.0
2015-07-23 11:10:00,31.66,31.72,31.55,31.72,114836.0,24.6371,24.6838,24.5515,24.6838,114836.0
2015-07-23 11:15:00,31.71,31.74,31.57,31.59,79360.0,24.676,24.6994,24.5671,24.5827,79360.0
2015-07-23 11:20:00,31.59,31.65,31.57,31.64,68625.0,24.5827,24.6293,24.5671,24.6216,68625.0
2015-07-23 11:25:00,31.65,31.65,31.59,31.61,88466.0,24.6293,24.6293,24.5827,24.5982,88466.0
2015-07-23 11:30:00,31.61,31.69,31.6,31.64,58767.0,24.5982,24.6605,24.5904,24.6216,58767.0
2015-07-23 11:35:00,31.65,31.66,31.62,31.65,111111.0,24.6293,24.6371,24.606,24.6293,111111.0
2015-07-23 11:40:00,31.65,31.67,31.62,31.65,135839.0,24.6293,24.6449,24.606,24.6293,135839.0
2015-07-23 11:45:00,31.64,31.65,31.52,31.55,77234.0,24.6216,24.6293,24.5282,24.5515,77234.0
2015-07-23 11:50:00,31.55,31.55,31.42,31.46,73059.0,24.5515,24.5515,24.4504,24.4815,73059.0
2015-07-23 11:55:00,31.47,31.48,31.41,31.43,18100.0,24.4893,24.4971,24.4426,24.4581,18100.0
2015-07-23 12:00:00,31.43,31.44,31.38,31.38,44460.0,24.4581,24.4659,24.4192,24.4192,44460.0
2015-07-23 12:05:00,31.39,31.39,31.35,31.37,14810.0,24.427,24.427,24.3959,24.4115,14810.0
2015-07-23 12:10:00,31.37,31.38,31.33,31.34,23795.0,24.4115,24.4192,24.3803,24.3881,23795.0
2015-07-23 12:15:00,31.35,31.36,31.28,31.3,19501.0,24.3959,24.4037,24.3414,24.357,19501.0
2015-07-23 12:20:00,31.29,31.33,31.28,31.31,45282.0,24.3492,24.3803,24.3414,24.3648,45282.0
2015-07-23 12:25:00,31.32,31.33,31.29,31.3,29986.0,24.3725,24.3803,24.3492,24.357,29986.0
2015-07-23 12:30:00,31.3,31.31,31.28,31.29,17440.0,24.357,24.3648,24.3414,24.3492,17440.0
2015-07-23 12:35:00,31.3,31.31,31.28,31.29,11391.0,24.357,24.3648,24.3414,24.3492,11391.0
2015-07-23 12:40:00,31.28,31.29,31.28,31.28,10228.0,24.3414,24.3492,24.3414,24.3414,10228.0
2015-07-23 12:45:00,31.29,31.31,31.22,31.23,29881.0,24.3492,24.3648,24.2947,24.3025,29881.0
2015-07-23 12:50:00,31.23,31.26,31.18,31.26,19541.0,24.3025,24.3259,24.2636,24.3259,19541.0
2015-07-23 12:55:00,31.25,31.31,31.25,31.28,50683.0,24.3181,24.3648,24.3181,24.3414,50683.0
2015-07-23 13:00:00,31.28,31.28,31.25,31.26,12657.0,24.3414,24.3414,24.3181,24.3259,12657.0
2015-07-23 13:05:00,31.26,31.29,31.26,31.29,11500.0,24.3259,24.3492,24.3259,24.3492,11500.0
2015-07-23 13:10:00,31.29,31.29,31.27,31.28,25957.0,24.3492,24.3492,24.3336,24.3414,25957.0
2015-07-23 13:15:00,31.29,31.3,31.28,31.29,8299.0,24.3492,24.357,24.3414,24.3492,8299.0
2015-07-23 13:20:00,31.29,31.29,31.26,31.27,22352.0,24.3492,24.3492,24.3259,24.3336,22352.0
2015-07-23 13:25:00,31.28,31.28,31.23,31.28,21663.0,24.3414,24.3414,24.3025,24.3414,21663.0
2015-07-23 13:30:00,31.27,31.29,31.26,31.28,15528.0,24.3336,24.3492,24.3259,24.3414,15528.0
2015-07-23 13:35:00,31.27,31.28,31.24,31.27,18521.0,24.3336,24.3414,24.3103,24.3336,18521.0
2015-07-23 13:40:00,31.26,31.3,31.26,31.27,19595.0,24.3259,24.357,24.3259,24.3336,19595.0
2015-07-23 13:45:00,31.28,31.35,31.28,31.35,14491.0,24.3414,24.3959,24.3414,24.3959,14491.0
2015-07-23 13:50:00,31.34,31.36,31.32,31.36,15231.0,24.3881,24.4037,24.3725,24.4037,15231.0
2015-07-23 13:55:00,31.36,31.39,31.35,31.37,10717.0,24.4037,24.427,24.3959,24.4115,10717.0
2015-07-23 14:00:00,31.36,31.37,31.33,31.34,21211.0,24.4037,24.4115,24.3803,24.3881,21211.0
2015-07-23 14:05:00,31.33,31.34,31.31,31.32,20641.0,24.3803,24.3881,24.3648,24.3725,20641.0
2015-07-23 14:10:00,31.32,31.32,31.27,31.3,28780.0,24.3725,24.3725,24.3336,24.357,28780.0
2015-07-23 14:15:00,31.3,31.32,31.29,31.31,12754.0,24.357,24.3725,24.3492,24.3648,12754.0
2015-07-23 14:20:00,31.31,31.32,31.3,31.32,13392.0,24.3648,24.3725,24.357,24.3725,13392.0
2015-07-23 14:25:00,31.32,31.37,31.32,31.36,48897.0,24.3725,24.4115,24.3725,24.4037,48897.0
2015-07-23 14:30:00,31.36,31.41,31.35,31.41,31652.0,24.4037,24.4426,24.3959,24.4426,31652.0
2015-07-23 14:35:00,31.4,31.47,31.39,31.47,23708.0,24.4348,24.4893,24.427,24.4893,23708.0
2015-07-23 14:40:00,31.47,31.49,31.47,31.48,39149.0,24.4893,24.5048,24.4893,24.4971,39149.0
2015-07-23 14:45:00,31.48,31.48,31.42,31.44,37140.0,24.4971,24.4971,24.4504,24.4659,37140.0
2015-07-23 14:50:00,31.44,31.44,31.33,31.33,38364.0,24.4659,24.4659,24.3803,24.3803,38364.0
2015-07-23 14:55:00,31.34,31.34,31.3,31.32,22249.0,24.3881,24.3881,24.357,24.3725,22249.0
2015-07-23 15:00:00,31.32,31.32,31.27,31.3,33046.0,24.3725,24.3725,24.3336,24.357,33046.0
2015-07-23 15:05:00,31.31,31.34,31.3,31.32,32673.0,24.3648,24.3881,24.357,24.3725,32673.0
2015-07-23 15:10:00,31.32,31.33,31.26,31.3,43139.0,24.3725,24.3803,24.3259,24.357,43139.0
2015-07-23 15:15:00,31.3,31.33,31.29,31.32,28664.0,24.357,24.3803,24.3492,24.3725,28664.0
2015-07-23 15:20:00,31.32,31.36,31.31,31.36,42533.0,24.3725,24.4037,24.3648,24.4037,42533.0
2015-07-23 15:25:00,31.36,31.37,31.33,31.36,153962.0,24.4037,24.4115,24.3803,24.4037,153962.0
2015-07-23 15:30:00,31.36,31.37,31.34,31.35,46341.0,24.4037,24.4115,24.3881,24.3959,46341.0
2015-07-23 15:35:00,31.35,31.42,31.34,31.41,78306.0,24.3959,24.4504,24.3881,24.4426,78306.0
2015-07-23 15:40:00,31.41,31.45,31.4,31.44,61336.0,24.4426,24.4737,24.4348,24.4659,61336.0
2015-07-23 15:45:00,31.44,31.46,31.42,31.46,74844.0,24.4659,24.4815,24.4504,24.4815,74844.0
2015-07-23 15:50:00,31.45,31.45,31.38,31.41,79260.0,24.4737,24.4737,24.4192,24.4426,79260.0
2015-07-23 15:55:00,31.41,31.44,31.38,31.4,208513.0,24.4426,24.4659,24.4192,24.4348,208513.0
2015-07-24 09:30:00,31.46,31.48,31.25,31.37,45486.0,24.4815,24.4971,24.3181,24.4115,45486.0
2015-07-24 09:35:00,31.38,31.48,31.35,31.48,36819.0,24.4192,24.4971,24.3959,24.4971,36819.0
2015-07-24 09:40:00,31.48,31.5,31.43,31.45,18086.0,24.4971,24.5126,24.4581,24.4737,18086.0
2015-07-24 09:45:00,31.43,31.5,31.41,31.48,34629.0,24.4581,24.5126,24.4426,24.4971,34629.0
2015-07-24 09:50:00,31.49,31.6,31.49,31.6,43804.0,24.5048,24.5904,24.5048,24.5904,43804.0
2015-07-24 09:55:00,31.6,31.62,31.49,31.49,40784.0,24.5904,24.606,24.5048,24.5048,40784.0
2015-07-24 10:00:00,31.49,31.5,31.41,31.42,29481.0,24.5048,24.5126,24.4426,24.4504,29481.0
2015-07-24 10:05:00,31.42,31.46,31.4,31.44,91668.0,24.4504,24.4815,24.4348,24.4659,91668.0
2015-07-24 10:10:00,31.44,31.45,31.3,31.3,33224.0,24.4659,24.4737,24.357,24.357,33224.0
2015-07-24 10:15:00,31.3,31.32,31.21,31.22,34020.0,24.357,24.3725,24.2869,24.2947,34020.0
2015-07-24 10:20:00,31.21,31.21,31.18,31.19,35124.0,24.2869,24.2869,24.2636,24.2714,35124.0
2015-07-24 10:25:00,31.19,31.24,31.17,31.24,17863.0,24.2714,24.3103,24.2558,24.3103,17863.0
2015-07-24 10:30:00,31.24,31.24,31.17,31.21,29171.0,24.3103,24.3103,24.2558,24.2869,29171.0
2015-07-24 10:35:00,31.22,31.37,31.21,31.29,57881.0,24.2947,24.4115,24.2869,24.3492,57881.0
2015-07-24 10:40:00,31.29,31.33,31.27,31.31,57688.0,24.3492,24.3803,24.3336,24.3648,57688.0
2015-07-24 10:45:00,31.32,31.32,31.27,31.32,30428.0,24.3725,24.3725,24.3336,24.3725,30428.0
2015-07-24 10:50:00,31.32,31.34,31.29,31.31,23586.0,24.3725,24.3881,24.3492,24.3648,23586.0
2015-07-24 10:55:00,31.32,31.35,31.3,31.31,27295.0,24.3725,24.3959,24.357,24.3648,27295.0
2015-07-24 11:00:00,31.31,31.32,31.28,31.29,45632.0,24.3648,24.3725,24.3414,24.3492,45632.0
2015-07-24 11:05:00,31.28,31.28,31.19,31.19,15308.0,24.3414,24.3414,24.2714,24.2714,15308.0
2015-07-24 11:10:00,31.19,31.2,31.15,31.18,21525.0,24.2714,24.2792,24.2403,24.2636,21525.0
2015-07-24 11:15:00,31.18,31.2,31.17,31.2,19463.0,24.2636,24.2792,24.2558,24.2792,19463.0
2015-07-24 11:20:00,31.2,31.23,31.18,31.18,25005.0,24.2792,24.3025,24.2636,24.2636,25005.0
2015-07-24 11:25:00,31.18,31.21,31.16,31.16,31183.0,24.2636,24.2869,24.248,24.248,31183.0
2015-07-24 11:30:00,31.17,31.18,31.13,31.14,37772.0,24.2558,24.2636,24.2247,24.2325,37772.0
2015-07-24 11:35:00,31.14,31.17,31.13,31.17,11423.0,24.2325,24.2558,24.2247,24.2558,11423.0
2015-07-24 11:40:00,31.17,31.2,31.15,31.15,20637.0,24.2558,24.2792,24.2403,24.2403,20637.0
2015-07-24 11:45:00,31.15,31.19,31.15,31.18,16123.0,24.2403,24.2714,24.2403,24.2636,16123.0
2015-07-24 11:50:00,31.18,31.2,31.15,31.18,28634.0,24.2636,24.2792,24.2403,24.2636,28634.0
2015-07-24 11:55:00,31.17,31.18,31.13,31.17,23250.0,24.2558,24.2636,24.2247,24.2558,23250.0
2015-07-24 12:00:00,31.17,31.22,31.15,31.22,33132.0,24.2558,24.2947,24.2403,24.2947,33132.0
2015-07-24 12:05:00,31.21,31.24,31.19,31.21,31778.0,24.2869,24.3103,24.2714,24.2869,31778.0
2015-07-24 12:10:00,31.21,31.26,31.21,31.26,22615.0,24.2869,24.3259,24.2869,24.3259,22615.0
2015-07-24 12:15:00,31.26,31.26,31.15,31.15,41604.0,24.3259,24.3259,24.2403,24.2403,41604.0
2015-07-24 12:20:00,31.15,31.16,31.11,31.11,24006.0,24.2403,24.248,24.2091,24.2091,24006.0
2015-07-24 12:25:00,31.12,31.17,31.12,31.14,18100.0,24.2169,24.2558,24.2169,24.2325,18100.0
2015-07-24 12:30:00,31.15,31.16,31.14,31.16,20428.0,24.2403,24.248,24.2325,24.248,20428.0
2015-07-24 12:35:00,31.17,31.21,31.17,31.19,28623.0,24.2558,24.2869,24.2558,24.2714,28623.0
2015-07-24 12:40:00,31.19,31.2,31.15,31.18,23959.0,24.2714,24.2792,24.2403,24.2636,23959.0
2015-07-24 12:45:00,31.18,31.2,31.16,31.2,32822.0,24.2636,24.2792,24.248,24.2792,32822.0
2015-07-24 12:50:00,31.2,31.21,31.18,31.18,25380.0,24.2792,24.2869,24.2636,24.2636,25380.0
2015-07-24 12:55:00,31.17,31.17,31.13,31.15,34771.0,24.2558,24.2558,24.2247,24.2403,34771.0
2015-07-24 13:00:00,31.15,31.17,31.13,31.14,44887.0,24.2403,24.2558,24.2247,24.2325,44887.0
2015-07-24 13:05:00,31.15,31.16,31.12,31.13,24250.0,24.2403,24.248,24.2169,24.2247,24250.0
2015-07-24 13:10:00,31.14,31.17,31.14,31.17,29875.0,24.2325,24.2558,24.2325,24.2558,29875.0
2015-07-24 13:15:00,31.16,31.17,31.12,31.17,32137.0,24.248,24.2558,24.2169,24.2558,32137.0
2015-07-24 13:20:00,31.17,31.19,31.13,31.19,27103.0,24.2558,24.2714,24.2247,24.2714,27103.0
2015-07-24 13:25:00,31.19,31.22,31.17,31.19,36763.0,24.2714,24.2947,24.2558,24.2714,36763.0
2015-07-24 13:30:00,31.18,31.19,31.15,31.18,59595.0,24.2636,24.2714,24.2403,24.2636,59595.0
2015-07-24 13:35:00,31.17,31.18,31.15,31.16,28110.0,24.2558,24.2636,24.2403,24.248,28110.0
2015-07-24 13:40:00,31.16,31.16,31.13,31.13,34193.0,24.248,24.248,24.2247,24.2247,34193.0
2015-07-24 13:45:00,31.13,31.17,31.1,31.16,28543.0,24.2247,24.2558,24.2013,24.248,28543.0
2015-07-24 13:50:00,31.17,31.19,31.16,31.16,17960.0,24.2558,24.2714,24.248,24.248,17960.0
2015-07-24 13:55:00,31.16,31.18,31.15,31.16,28302.0,24.248,24.2636,24.2403,24.248,28302.0
2015-07-24 14:00:00,31.15,31.19,31.15,31.19,24211.0,24.2403,24.2714,24.2403,24.2714,24211.0
2015-07-24 14:05:00,31.19,31.21,31.12,31.12,43959.0,24.2714,24.2869,24.2169,24.2169,43959.0
2015-07-24 14:10:00,31.12,31.16,31.12,31.13,21140.0,24.2169,24.248,24.2169,24.2247,21140.0
2015-07-24 14:15:00,31.13,31.14,31.08,31.13,19349.0,24.2247,24.2325,24.1858,24.2247,19349.0
2015-07-24 14:20:00,31.13,31.15,31.11,31.15,21905.0,24.2247,24.2403,24.2091,24.2403,21905.0
2015-07-24 14:25:00,31.15,31.16,31.11,31.16,32418.0,24.2403,24.248,24.2091,24.248,32418.0
2015-07-24 14:30:00,31.15,31.16,31.06,31.06,56384.0,24.2403,24.248,24.1702,24.1702,56384.0
2015-07-24 14:35:00,31.06,31.12,31.05,31.1,40762.0,24.1702,24.2169,24.1624,24.2013,40762.0
2015-07-24 14:40:00,31.1,31.14,31.09,31.14,17969.0,24.2013,24.2325,24.1936,24.2325,17969.0
2015-07-24 14:45:00,31.14,31.18,31.13,31.13,49369.0,24.2325,24.2636,24.2247,24.2247,49369.0
2015-07-24 14:50:00,31.13,31.13,31.08,31.11,28648.0,24.2247,24.2247,24.1858,24.2091,28648.0
2015-07-24 14:55:00,31.1,31.15,31.1,31.13,19802.0,24.2013,24.2403,24.2013,24.2247,19802.0
2015-07-24 15:00:00,31.13,31.14,31.09,31.12,32180.0,24.2247,24.2325,24.1936,24.2169,32180.0
2015-07-24 15:05:00,31.13,31.14,31.1,31.12,23300.0,24.2247,24.2325,24.2013,24.2169,23300.0
2015-07-24 15:10:00,31.12,31.14,31.11,31.12,35139.0,24.2169,24.2325,24.2091,24.2169,35139.0
2015-07-24 15:15:00,31.11,31.18,31.11,31.15,102911.0,24.2091,24.2636,24.2091,24.2403,102911.0
2015-07-24 15:20:00,31.16,31.18,31.13,31.14,81149.0,24.248,24.2636,24.2247,24.2325,81149.0
2015-07-24 15:25:00,31.14,31.16,31.12,31.13,34303.0,24.2325,24.248,24.2169,24.2247,34303.0
2015-07-24 15:30:00,31.12,31.13,31.09,31.11,40275.0,24.2169,24.2247,24.1936,24.2091,40275.0
2015-07-24 15:35:00,31.12,31.12,31.04,31.04,43347.0,24.2169,24.2169,24.1547,24.1547,43347.0
2015-07-24 15:40:00,31.04,31.09,31.03,31.08,42274.0,24.1547,24.1936,24.1469,24.1858,42274.0
2015-07-24 15:45:00,31.08,31.12,31.07,31.09,50065.0,24.1858,24.2169,24.178,24.1936,50065.0
2015-07-24 15:50:00,31.08,31.14,31.07,31.13,78244.0,24.1858,24.2325,24.178,24.2247,78244.0
2015-07-24 15:55:00,31.13,31.14,31.07,31.09,83418.0,24.2247,24.2325,24.178,24.1936,83418.0
2015-07-27 09:30:00,30.87,30.95,30.62,30.75,93731.0,24.0224,24.0846,23.8278,23.929,93731.0
2015-07-27 09:35:00,30.71,30.9,30.67,30.84,31651.0,23.8979,24.0457,23.8667,23.999,31651.0
2015-07-27 09:40:00,30.83,30.93,30.83,30.93,27137.0,23.9912,24.0691,23.9912,24.0691,27137.0
2015-07-27 09:45:00,30.93,31.0,30.88,31.0,33599.0,24.0691,24.1235,24.0301,24.1235,33599.0
2015-07-27 09:50:00,31.0,31.03,30.95,30.96,23516.0,24.1235,24.1469,24.0846,24.0924,23516.0
2015-07-27 09:55:00,30.94,31.02,30.93,30.93,28825.0,24.0768,24.1391,24.0691,24.0691,28825.0
2015-07-27 10:00:00,30.94,30.96,30.85,30.85,32045.0,24.0768,24.0924,24.0068,24.0068,32045.0
2015-07-27 10:05:00,30.83,30.87,30.81,30.82,19884.0,23.9912,24.0224,23.9757,23.9835,19884.0
2015-07-27 10:10:00,30.81,30.9,30.81,30.9,24756.0,23.9757,24.0457,23.9757,24.0457,24756.0
2015-07-27 10:15:00,30.91,30.91,30.88,30.89,18660.0,24.0535,24.0535,24.0301,24.0379,18660.0
2015-07-27 10:20:00,30.89,30.89,30.84,30.87,24361.0,24.0379,24.0379,23.999,24.0224,24361.0
2015-07-27 10:25:00,30.86,30.93,30.85,30.91,23969.0,24.0146,24.0691,24.0068,24.0535,23969.0
2015-07-27 10:30:00,30.91,30.98,30.9,30.94,23915.0,24.0535,24.108,24.0457,24.0768,23915.0
2015-07-27 10:35:00,30.94,30.97,30.91,30.97,33453.0,24.0768,24.1002,24.0535,24.1002,33453.0
2015-07-27 10:40:00,30.97,30.98,30.94,30.95,18191.0,24.1002,24.108,24.0768,24.0846,18191.0
2015-07-27 10:45:00,30.96,30.99,30.91,30.92,19505.0,24.0924,24.1157,24.0535,24.0613,19505.0
2015-07-27 10:50:00,30.92,30.95,30.87,30.87,38647.0,24.0613,24.0846,24.0224,24.0224,38647.0
2015-07-27 10:55:00,30.87,30.88,30.85,30.88,14493.0,24.0224,24.0301,24.0068,24.0301,14493.0
2015-07-27 11:00:00,30.88,30.9,30.86,30.9,27725.0,24.0301,24.0457,24.0146,24.0457,27725.0
2015-07-27 11:05:00,30.9,30.92,30.88,30.89,54931.0,24.0457,24.0613,24.0301,24.0379,54931.0
2015-07-27 11:10:00,30.88,30.88,30.84,30.84,20085.0,24.0301,24.0301,23.999,23.999,20085.0
2015-07-27 11:15:00,30.84,30.88,30.8,30.86,23600.0,23.999,24.0301,23.9679,24.0146,23600.0
2015-07-27 11:20:00,30.87,30.87,30.82,30.86,21349.0,24.0224,24.0224,23.9835,24.0146,21349.0
2015-07-27 11:25:00,30.86,30.88,30.84,30.86,27160.0,24.0146,24.0301,23.999,24.0146,27160.0
2015-07-27 11:30:00,30.86,30.92,30.86,30.89,70804.0,24.0146,24.0613,24.0146,24.0379,70804.0
2015-07-27 11:35:00,30.89,30.9,30.85,30.87,39160.0,24.0379,24.0457,24.0068,24.0224,39160.0
2015-07-27 11:40:00,30.87,30.88,30.85,30.86,16640.0,24.0224,24.0301,24.0068,24.0146,16640.0
2015-07-27 11:45:00,30.86,30.9,30.85,30.89,31605.0,24.0146,24.0457,24.0068,24.0379,31605.0
2015-07-27 11:50:00,30.88,30.9,30.87,30.88,20361.0,24.0301,24.0457,24.0224,24.0301,20361.0
2015-07-27 11:55:00,30.88,30.91,30.86,30.88,67438.0,24.0301,24.0535,24.0146,24.0301,67438.0
2015-07-27 12:00:00,30.89,30.89,30.85,30.85,24963.0,24.0379,24.0379,24.0068,24.0068,24963.0
2015-07-27 12:05:00,30.85,30.87,30.83,30.85,31694.0,24.0068,24.0224,23.9912,24.0068,31694.0
2015-07-27 12:10:00,30.85,30.86,30.82,30.84,9954.0,24.0068,24.0146,23.9835,23.999,9954.0
2015-07-27 12:15:00,30.84,30.88,30.84,30.87,14748.0,23.999,24.0301,23.999,24.0224,14748.0
2015-07-27 12:20:00,30.88,30.9,30.86,30.89,16114.0,24.0301,24.0457,24.0146,24.0379,16114.0
2015-07-27 12:25:00,30.88,30.93,30.87,30.93,14817.0,24.0301,24.0691,24.0224,24.0691,14817.0
2015-07-27 12:30:00,30.93,30.93,30.89,30.9,67414.0,24.0691,24.0691,24.0379,24.0457,67414.0
2015-07-27 12:35:00,30.9,30.94,30.89,30.9,47439.0,24.0457,24.0768,24.0379,24.0457,47439.0
2015-07-27 12:40:00,30.9,30.91,30.89,30.91,24056.0,24.0457,24.0535,24.0379,24.0535,24056.0
2015-07-27 12:45:00,30.9,30.92,30.89,30.91,22213.0,24.0457,24.0613,24.0379,24.0535,22213.0
2015-07-27 12:50:00,30.91,30.91,30.87,30.9,21489.0,24.0535,24.0535,24.0224,24.0457,21489.0
2015-07-27 12:55:00,30.9,30.9,30.88,30.89,22969.0,24.0457,24.0457,24.0301,24.0379,22969.0
2015-07-27 13:00:00,30.89,30.91,30.87,30.87,52761.0,24.0379,24.0535,24.0224,24.0224,52761.0
2015-07-27 13:05:00,30.88,30.95,30.87,30.93,16394.0,24.0301,24.0846,24.0224,24.0691,16394.0
2015-07-27 13:10:00,30.93,30.95,30.91,30.95,16571.0,24.0691,24.0846,24.0535,24.0846,16571.0
2015-07-27 13:15:00,30.94,30.98,30.9,30.91,63194.0,24.0768,24.108,24.0457,24.0535,63194.0
2015-07-27 13:20:00,30.91,30.93,30.9,30.93,74046.0,24.0535,24.0691,24.0457,24.0691,74046.0
2015-07-27 13:25:00,30.93,30.97,30.93,30.96,243783.0,24.0691,24.1002,24.0691,24.0924,243783.0
2015-07-27 13:30:00,30.98,30.99,30.95,30.96,60783.0,24.108,24.1157,24.0846,24.0924,60783.0
2015-07-27 13:35:00,30.97,30.98,30.9,30.91,82085.0,24.1002,24.108,24.0457,24.0535,82085.0
2015-07-27 13:40:00,30.91,30.95,30.91,30.93,20826.0,24.0535,24.0846,24.0535,24.0691,20826.0
2015-07-27 13:45:00,30.94,30.98,30.93,30.98,11400.0,24.0768,24.108,24.0691,24.108,11400.0
2015-07-27 13:50:00,30.98,30.99,30.91,30.95,40453.0,24.108,24.1157,24.0535,24.0846,40453.0
2015-07-27 13:55:00,30.94,30.96,30.93,30.93,17841.0,24.0768,24.0924,24.0691,24.0691,17841.0
2015-07-27 14:00:00,30.94,30.95,30.92,30.93,25532.0,24.0768,24.0846,24.0613,24.0691,25532.0
2015-07-27 14:05:00,30.93,30.94,30.89,30.9,13192.0,24.0691,24.0768,24.0379,24.0457,13192.0
2015-07-27 14:10:00,30.89,30.93,30.89,30.93,13550.0,24.0379,24.0691,24.0379,24.0691,13550.0
2015-07-27 14:15:00,30.92,30.94,30.91,30.92,24518.0,24.0613,24.0768,24.0535,24.0613,24518.0
2015-07-27 14:20:00,30.93,30.94,30.9,30.9,34795.0,24.0691,24.0768,24.0457,24.0457,34795.0
2015-07-27 14:25:00,30.9,30.93,30.9,30.92,20928.0,24.0457,24.0691,24.0457,24.0613,20928.0
2015-07-27 14:30:00,30.93,30.94,30.9,30.92,18419.0,24.0691,24.0768,24.0457,24.0613,18419.0
2015-07-27 14:35:00,30.92,30.93,30.9,30.92,38098.0,24.0613,24.0691,24.0457,24.0613,38098.0
2015-07-27 14:40:00,30.91,30.92,30.89,30.9,14129.0,24.0535,24.0613,24.0379,24.0457,14129.0
2015-07-27 14:45:00,30.9,30.92,30.88,30.91,22680.0,24.0457,24.0613,24.0301,24.0535,22680.0
2015-07-27 14:50:00,30.91,30.92,30.89,30.91,23860.0,24.0535,24.0613,24.0379,24.0535,23860.0
2015-07-27 14:55:00,30.89,30.94,30.89,30.94,23747.0,24.0379,24.0768,24.0379,24.0768,23747.0
2015-07-27 15:00:00,30.94,30.94,30.89,30.9,32320.0,24.0768,24.0768,24.0379,24.0457,32320.0
2015-07-27 15:05:00,30.9,30.92,30.88,30.9,30821.0,24.0457,24.0613,24.0301,24.0457,30821.0
2015-07-27 15:10:00,30.9,30.93,30.89,30.92,69091.0,24.0457,24.0691,24.0379,24.0613,69091.0
2015-07-27 15:15:00,30.92,30.93,30.88,30.88,51842.0,24.0613,24.0691,24.0301,24.0301,51842.0
2015-07-27 15:20:00,30.89,30.91,30.87,30.89,85782.0,24.0379,24.0535,24.0224,24.0379,85782.0
2015-07-27 15:25:00,30.89,30.9,30.87,30.88,55940.0,24.0379,24.0457,24.0224,24.0301,55940.0
2015-07-27 15:30:00,30.87,30.89,30.85,30.87,36883.0,24.0224,24.0379,24.0068,24.0224,36883.0
2015-07-27 15:35:00,30.87,30.88,30.83,30.85,177112.0,24.0224,24.0301,23.9912,24.0068,177112.0
2015-07-27 15:40:00,30.84,30.88,30.83,30.86,85090.0,23.999,24.0301,23.9912,24.0146,85090.0
2015-07-27 15:45:00,30.86,30.87,30.82,30.87,103542.0,24.0146,24.0224,23.9835,24.0224,103542.0
2015-07-27 15:50:00,30.86,30.88,30.84,30.85,91449.0,24.0146,24.0301,23.999,24.0068,91449.0
2015-07-27 15:55:00,30.85,30.86,30.79,30.79,471769.0,24.0068,24.0146,23.9601,23.9601,471769.0
2015-07-28 09:30:00,31.0,31.09,30.95,30.96,64729.0,24.1235,24.1936,24.0846,24.0924,64729.0
2015-07-28 09:35:00,30.97,31.01,30.86,31.01,17255.0,24.1002,24.1313,24.0146,24.1313,17255.0
2015-07-28 09:40:00,31.05,31.11,30.98,31.0,29797.0,24.1624,24.2091,24.108,24.1235,29797.0
2015-07-28 09:45:00,31.01,31.03,30.94,30.95,29690.0,24.1313,24.1469,24.0768,24.0846,29690.0
2015-07-28 09:50:00,30.96,31.03,30.91,31.01,31317.0,24.0924,24.1469,24.0535,24.1313,31317.0
2015-07-28 09:55:00,31.01,31.05,30.99,31.01,16250.0,24.1313,24.1624,24.1157,24.1313,16250.0
2015-07-28 10:00:00,31.0,31.0,30.94,30.97,33041.0,24.1235,24.1235,24.0768,24.1002,33041.0
2015-07-28 10:05:00,30.97,31.02,30.91,30.94,38816.0,24.1002,24.1391,24.0535,24.0768,38816.0
2015-07-28 10:10:00,30.94,30.95,30.88,30.9,33754.0,24.0768,24.0846,24.0301,24.0457,33754.0
2015-07-28 10:15:00,30.91,30.91,30.81,30.81,77150.0,24.0535,24.0535,23.9757,23.9757,77150.0
2015-07-28 10:20:00,30.8,30.83,30.77,30.83,36398.0,23.9679,23.9912,23.9445,23.9912,36398.0
2015-07-28 10:25:00,30.82,30.85,30.8,30.83,33438.0,23.9835,24.0068,23.9679,23.9912,33438.0
2015-07-28 10:30:00,30.84,30.88,30.84,30.86,23115.0,23.999,24.0301,23.999,24.0146,23115.0
2015-07-28 10:35:00,30.87,30.9,30.86,30.89,13955.0,24.0224,24.0457,24.0146,24.0379,13955.0
2015-07-28 10:40:00,30.91,30.97,30.91,30.97,15717.0,24.0535,24.1002,24.0535,24.1002,15717.0
2015-07-28 10:45:00,30.97,30.99,30.95,30.98,32240.0,24.1002,24.1157,24.0846,24.108,32240.0
2015-07-28 10:50:00,30.98,31.01,30.95,30.98,42536.0,24.108,24.1313,24.0846,24.108,42536.0
2015-07-28 10:55:00,30.98,31.02,30.98,31.0,17800.0,24.108,24.1391,24.108,24.1235,17800.0
2015-07-28 11:00:00,31.0,31.06,30.99,31.0,79136.0,24.1235,24.1702,24.1157,24.1235,79136.0
2015-07-28 11:05:00,31.0,31.02,30.97,31.01,33653.0,24.1235,24.1391,24.1002,24.1313,33653.0
2015-07-28 11:10:00,31.01,31.07,31.0,31.04,16362.0,24.1313,24.178,24.1235,24.1547,16362.0
2015-07-28 11:15:00,31.03,31.05,30.99,31.0,38593.0,24.1469,24.1624,24.1157,24.1235,38593.0
2015-07-28 11:20:00,30.99,31.01,30.97,30.98,20350.0,24.1157,24.1313,24.1002,24.108,20350.0
2015-07-28 11:25:00,30.98,31.02,30.97,31.02,16140.0,24.108,24.1391,24.1002,24.1391,16140.0
2015-07-28 11:30:00,31.02,31.05,31.01,31.02,55817.0,24.1391,24.1624,24.1313,24.1391,55817.0
2015-07-28 11:35:00,31.03,31.05,31.01,31.03,50056.0,24.1469,24.1624,24.1313,24.1469,50056.0
2015-07-28 11:40:00,31.04,31.04,30.99,31.03,166887.0,24.1547,24.1547,24.1157,24.1469,166887.0
2015-07-28 11:45:00,31.03,31.09,31.03,31.07,100087.0,24.1469,24.1936,24.1469,24.178,100087.0
2015-07-28 11:50:00,31.05,31.06,30.99,31.01,48212.0,24.1624,24.1702,24.1157,24.1313,48212.0
2015-07-28 11:55:00,31.01,31.03,30.98,31.03,28553.0,24.1313,24.1469,24.108,24.1469,28553.0
2015-07-28 12:00:00,31.04,31.05,31.0,31.04,16589.0,24.1547,24.1624,24.1235,24.1547,16589.0
2015-07-28 12:05:00,31.04,31.05,31.03,31.03,15365.0,24.1547,24.1624,24.1469,24.1469,15365.0
2015-07-28 12:10:00,31.04,31.04,30.98,31.0,23673.0,24.1547,24.1547,24.108,24.1235,23673.0
2015-07-28 12:15:00,31.0,31.02,30.98,31.0,57643.0,24.1235,24.1391,24.108,24.1235,57643.0
2015-07-28 12:20:00,31.0,31.02,30.99,31.01,24183.0,24.1235,24.1391,24.1157,24.1313,24183.0
2015-07-28 12:25:00,31.01,31.02,30.91,31.0,106984.0,24.1313,24.1391,24.0535,24.1235,106984.0
2015-07-28 12:30:00,31.0,31.03,31.0,31.03,59522.0,24.1235,24.1469,24.1235,24.1469,59522.0
2015-07-28 12:35:00,31.03,31.05,31.01,31.02,19674.0,24.1469,24.1624,24.1313,24.1391,19674.0
2015-07-28 12:40:00,31.03,31.04,31.0,31.04,11705.0,24.1469,24.1547,24.1235,24.1547,11705.0
2015-07-28 12:45:00,31.04,31.05,31.02,31.05,27435.0,24.1547,24.1624,24.1391,24.1624,27435.0
2015-07-28 12:50:00,31.05,31.06,31.03,31.04,38863.0,24.1624,24.1702,24.1469,24.1547,38863.0
2015-07-28 12:55:00,31.03,31.03,30.99,31.01,24140.0,24.1469,24.1469,24.1157,24.1313,24140.0
2015-07-28 13:00:00,31.01,31.02,30.99,31.0,27966.0,24.1313,24.1391,24.1157,24.1235,27966.0
2015-07-28 13:05:00,31.0,31.02,30.98,31.0,82618.0,24.1235,24.1391,24.108,24.1235,82618.0
2015-07-28 13:10:00,31.0,31.03,30.99,31.0,24083.0,24.1235,24.1469,24.1157,24.1235,24083.0
2015-07-28 13:15:00,31.0,31.02,30.99,31.0,21977.0,24.1235,24.1391,24.1157,24.1235,21977.0
2015-07-28 13:20:00,30.99,31.02,30.99,31.0,23064.0,24.1157,24.1391,24.1157,24.1235,23064.0
2015-07-28 13:25:00,31.0,31.02,30.99,31.0,13114.0,24.1235,24.1391,24.1157,24.1235,13114.0
2015-07-28 13:30:00,31.0,31.01,30.94,30.95,29685.0,24.1235,24.1313,24.0768,24.0846,29685.0
2015-07-28 13:35:00,30.95,30.96,30.93,30.94,20560.0,24.0846,24.0924,24.0691,24.0768,20560.0
2015-07-28 13:40:00,30.95,30.98,30.94,30.98,19669.0,24.0846,24.108,24.0768,24.108,19669.0
2015-07-28 13:45:00,30.99,31.05,30.98,31.01,26470.0,24.1157,24.1624,24.108,24.1313,26470.0
2015-07-28 13:50:00,31.01,31.01,30.97,30.99,29221.0,24.1313,24.1313,24.1002,24.1157,29221.0
2015-07-28 13:55:00,31.0,31.02,30.98,31.0,26838.0,24.1235,24.1391,24.108,24.1235,26838.0
2015-07-28 14:00:00,31.0,31.01,30.99,31.01,20468.0,24.1235,24.1313,24.1157,24.1313,20468.0
2015-07-28 14:05:00,31.01,31.02,30.98,31.02,52501.0,24.1313,24.1391,24.108,24.1391,52501.0
2015-07-28 14:10:00,31.02,31.03,31.0,31.01,88460.0,24.1391,24.1469,24.1235,24.1313,88460.0
2015-07-28 14:15:00,31.01,31.03,31.0,31.02,26002.0,24.1313,24.1469,24.1235,24.1391,26002.0
2015-07-28 14:20:00,31.03,31.04,30.99,31.01,42635.0,24.1469,24.1547,24.1157,24.1313,42635.0
2015-07-28 14:25:00,31.01,31.01,30.98,31.0,24802.0,24.1313,24.1313,24.108,24.1235,24802.0
2015-07-28 14:30:00,30.99,31.0,30.95,30.96,17202.0,24.1157,24.1235,24.0846,24.0924,17202.0
2015-07-28 14:35:00,30.97,31.0,30.96,31.0,18963.0,24.1002,24.1235,24.0924,24.1235,18963.0
2015-07-28 14:40:00,31.0,31.01,30.98,30.98,54584.0,24.1235,24.1313,24.108,24.108,54584.0
2015-07-28 14:45:00,30.98,31.01,30.96,31.01,41833.0,24.108,24.1313,24.0924,24.1313,41833.0
2015-07-28 14:50:00,31.0,31.01,30.97,30.98,32349.0,24.1235,24.1313,24.1002,24.108,32349.0
2015-07-28 14:55:00,30.98,30.98,30.94,30.96,73291.0,24.108,24.108,24.0768,24.0924,73291.0
2015-07-28 15:00:00,30.96,30.96,30.89,30.95,82405.0,24.0924,24.0924,24.0379,24.0846,82405.0
2015-07-28 15:05:00,30.95,30.96,30.92,30.94,32339.0,24.0846,24.0924,24.0613,24.0768,32339.0
2015-07-28 15:10:00,30.94,30.95,30.91,30.93,33929.0,24.0768,24.0846,24.0535,24.0691,33929.0
2015-07-28 15:15:00,30.93,30.96,30.92,30.96,50125.0,24.0691,24.0924,24.0613,24.0924,50125.0
2015-07-28 15:20:00,30.96,30.98,30.93,30.96,51602.0,24.0924,24.108,24.0691,24.0924,51602.0
2015-07-28 15:25:00,30.97,31.02,30.97,31.01,76093.0,24.1002,24.1391,24.1002,24.1313,76093.0
2015-07-28 15:30:00,31.01,31.02,30.98,30.98,86238.0,24.1313,24.1391,24.108,24.108,86238.0
2015-07-28 15:35:00,30.99,31.01,30.98,30.99,52443.0,24.1157,24.1313,24.108,24.1157,52443.0
2015-07-28 15:40:00,31.0,31.01,30.98,30.99,87594.0,24.1235,24.1313,24.108,24.1157,87594.0
2015-07-28 15:45:00,31.0,31.0,30.97,30.98,51528.0,24.1235,24.1235,24.1002,24.108,51528.0
2015-07-28 15:50:00,30.97,31.01,30.97,31.0,59344.0,24.1002,24.1313,24.1002,24.1235,59344.0
2015-07-28 15:55:00,31.0,31.0,30.9,30.94,479170.0,24.1235,24.1235,24.0457,24.0768,479170.0
2015-07-29 09:30:00,30.87,31.09,30.81,31.09,39654.0,24.0224,24.1936,23.9757,24.1936,39654.0
2015-07-29 09:35:00,31.09,31.09,30.89,31.06,33611.0,24.1936,24.1936,24.0379,24.1702,33611.0
2015-07-29 09:40:00,31.1,31.1,30.96,31.0,45503.0,24.2013,24.2013,24.0924,24.1235,45503.0
2015-07-29 09:45:00,31.0,31.01,30.89,30.89,36782.0,24.1235,24.1313,24.0379,24.0379,36782.0
2015-07-29 09:50:00,30.89,30.94,30.88,30.93,27792.0,24.0379,24.0768,24.0301,24.0691,27792.0
2015-07-29 09:55:00,30.93,30.95,30.91,30.94,16417.0,24.0691,24.0846,24.0535,24.0768,16417.0
2015-07-29 10:00:00,30.93,30.93,30.87,30.9,28000.0,24.0691,24.0691,24.0224,24.0457,28000.0
2015-07-29 10:05:00,30.9,30.97,30.88,30.94,24355.0,24.0457,24.1002,24.0301,24.0768,24355.0
2015-07-29 10:10:00,30.94,30.97,30.92,30.95,51899.0,24.0768,24.1002,24.0613,24.0846,51899.0
2015-07-29 10:15:00,30.95,30.96,30.94,30.95,21875.0,24.0846,24.0924,24.0768,24.0846,21875.0
2015-07-29 10:20:00,30.95,30.98,30.95,30.95,37906.0,24.0846,24.108,24.0846,24.0846,37906.0
2015-07-29 10:25:00,30.95,30.97,30.92,30.96,31207.0,24.0846,24.1002,24.0613,24.0924,31207.0
2015-07-29 10:30:00,30.97,30.99,30.96,30.99,32635.0,24.1002,24.1157,24.0924,24.1157,32635.0
2015-07-29 10:35:00,30.99,31.03,30.99,31.02,26243.0,24.1157,24.1469,24.1157,24.1391,26243.0
2015-07-29 10:40:00,31.02,31.03,30.99,31.01,55065.0,24.1391,24.1469,24.1157,24.1313,55065.0
2015-07-29 10:45:00,31.01,31.08,30.99,31.07,27715.0,24.1313,24.1858,24.1157,24.178,27715.0
2015-07-29 10:50:00,31.07,31.13,31.07,31.13,17473.0,24.178,24.2247,24.178,24.2247,17473.0
2015-07-29 10:55:00,31.13,31.13,31.07,31.08,41853.0,24.2247,24.2247,24.178,24.1858,41853.0
2015-07-29 11:00:00,31.08,31.08,30.99,31.03,59961.0,24.1858,24.1858,24.1157,24.1469,59961.0
2015-07-29 11:05:00,31.02,31.03,31.0,31.0,76501.0,24.1391,24.1469,24.1235,24.1235,76501.0
2015-07-29 11:10:00,31.0,31.1,31.0,31.1,18390.0,24.1235,24.2013,24.1235,24.2013,18390.0
2015-07-29 11:15:00,31.11,31.11,31.05,31.08,69624.0,24.2091,24.2091,24.1624,24.1858,69624.0
2015-07-29 11:20:00,31.08,31.11,31.05,31.06,66604.0,24.1858,24.2091,24.1624,24.1702,66604.0
2015-07-29 11:25:00,31.07,31.07,31.01,31.03,83203.0,24.178,24.178,24.1313,24.1469,83203.0
2015-07-29 11:30:00,31.03,31.07,31.03,31.06,46762.0,24.1469,24.178,24.1469,24.1702,46762.0
2015-07-29 11:35:00,31.06,31.09,31.05,31.08,74100.0,24.1702,24.1936,24.1624,24.1858,74100.0
2015-07-29 11:40:00,31.08,31.09,31.05,31.09,42019.0,24.1858,24.1936,24.1624,24.1936,42019.0
2015-07-29 11:45:00,31.09,31.1,31.06,31.06,15740.0,24.1936,24.2013,24.1702,24.1702,15740.0
2015-07-29 11:50:00,31.07,31.1,31.07,31.1,76981.0,24.178,24.2013,24.178,24.2013,76981.0
2015-07-29 11:55:00,31.09,31.1,31.04,31.09,74516.0,24.1936,24.2013,24.1547,24.1936,74516.0
2015-07-29 12:00:00,31.09,31.11,31.08,31.1,17600.0,24.1936,24.2091,24.1858,24.2013,17600.0
2015-07-29 12:05:00,31.1,31.12,31.1,31.12,23440.0,24.2013,24.2169,24.2013,24.2169,23440.0
2015-07-29 12:10:00,31.11,31.11,31.03,31.04,51293.0,24.2091,24.2091,24.1469,24.1547,51293.0
2015-07-29 12:15:00,31.04,31.06,30.99,31.01,32378.0,24.1547,24.1702,24.1157,24.1313,32378.0
2015-07-29 12:20:00,31.01,31.01,30.97,31.0,15880.0,24.1313,24.1313,24.1002,24.1235,15880.0
2015-07-29 12:25:00,31.0,31.02,30.98,31.01,40705.0,24.1235,24.1391,24.108,24.1313,40705.0
2015-07-29 12:30:00,31.01,31.03,31.0,31.03,40961.0,24.1313,24.1469,24.1235,24.1469,40961.0
2015-07-29 12:35:00,31.02,31.03,30.99,31.03,30981.0,24.1391,24.1469,24.1157,24.1469,30981.0
2015-07-29 12:40:00,31.03,31.04,30.97,30.98,49586.0,24.1469,24.1547,24.1002,24.108,49586.0
2015-07-29 12:45:00,30.98,31.01,30.98,31.01,14200.0,24.108,24.1313,24.108,24.1313,14200.0
2015-07-29 12:50:00,31.0,31.02,30.99,31.01,25424.0,24.1235,24.1391,24.1157,24.1313,25424.0
2015-07-29 12:55:00,31.01,31.01,30.99,31.0,10613.0,24.1313,24.1313,24.1157,24.1235,10613.0
2015-07-29 13:00:00,30.99,31.02,30.99,31.02,16863.0,24.1157,24.1391,24.1157,24.1391,16863.0
2015-07-29 13:05:00,31.01,31.04,31.01,31.03,25051.0,24.1313,24.1547,24.1313,24.1469,25051.0
2015-07-29 13:10:00,31.03,31.04,31.01,31.01,30911.0,24.1469,24.1547,24.1313,24.1313,30911.0
2015-07-29 13:15:00,31.01,31.01,30.98,30.99,14171.0,24.1313,24.1313,24.108,24.1157,14171.0
2015-07-29 13:20:00,30.99,31.0,30.98,30.98,12547.0,24.1157,24.1235,24.108,24.108,12547.0
2015-07-29 13:25:00,30.99,31.0,30.98,30.99,13091.0,24.1157,24.1235,24.108,24.1157,13091.0
2015-07-29 13:30:00,30.99,31.0,30.98,31.0,14963.0,24.1157,24.1235,24.108,24.1235,14963.0
2015-07-29 13:35:00,31.0,31.01,30.98,31.0,12541.0,24.1235,24.1313,24.108,24.1235,12541.0
2015-07-29 13:40:00,31.0,31.01,30.99,31.0,12603.0,24.1235,24.1313,24.1157,24.1235,12603.0
2015-07-29 13:45:00,31.01,31.03,31.0,31.02,40939.0,24.1313,24.1469,24.1235,24.1391,40939.0
2015-07-29 13:50:00,31.01,31.02,30.98,31.0,19304.0,24.1313,24.1391,24.108,24.1235,19304.0
2015-07-29 13:55:00,31.0,31.05,30.99,31.02,19043.0,24.1235,24.1624,24.1157,24.1391,19043.0
2015-07-29 14:00:00,31.01,31.17,30.96,31.0,37164.0,24.1313,24.2558,24.0924,24.1235,37164.0
2015-07-29 14:05:00,30.99,31.05,30.96,30.98,35136.0,24.1157,24.1624,24.0924,24.108,35136.0
2015-07-29 14:10:00,30.97,31.04,30.96,31.0,28428.0,24.1002,24.1547,24.0924,24.1235,28428.0
2015-07-29 14:15:00,31.0,31.06,31.0,31.04,22162.0,24.1235,24.1702,24.1235,24.1547,22162.0
2015-07-29 14:20:00,31.05,31.05,30.99,31.01,21739.0,24.1624,24.1624,24.1157,24.1313,21739.0
2015-07-29 14:25:00,31.01,31.02,30.98,30.99,25527.0,24.1313,24.1391,24.108,24.1157,25527.0
2015-07-29 14:30:00,30.99,31.02,30.99,31.02,22995.0,24.1157,24.1391,24.1157,24.1391,22995.0
2015-07-29 14:35:00,31.01,31.05,31.0,31.05,48003.0,24.1313,24.1624,24.1235,24.1624,48003.0
2015-07-29 14:40:00,31.05,31.07,31.03,31.04,38534.0,24.1624,24.178,24.1469,24.1547,38534.0
2015-07-29 14:45:00,31.04,31.04,30.99,31.01,109811.0,24.1547,24.1547,24.1157,24.1313,109811.0
2015-07-29 14:50:00,31.01,31.05,30.99,31.01,52296.0,24.1313,24.1624,24.1157,24.1313,52296.0
2015-07-29 14:55:00,31.01,31.05,30.99,31.0,65132.0,24.1313,24.1624,24.1157,24.1235,65132.0
2015-07-29 15:00:00,31.01,31.01,30.97,30.98,35292.0,24.1313,24.1313,24.1002,24.108,35292.0
2015-07-29 15:05:00,30.98,31.0,30.96,30.96,25929.0,24.108,24.1235,24.0924,24.0924,25929.0
2015-07-29 15:10:00,30.97,31.0,30.96,30.97,38419.0,24.1002,24.1235,24.0924,24.1002,38419.0
2015-07-29 15:15:00,30.98,30.99,30.93,30.93,68923.0,24.108,24.1157,24.0691,24.0691,68923.0
2015-07-29 15:20:00,30.93,30.99,30.93,30.99,23823.0,24.0691,24.1157,24.0691,24.1157,23823.0
2015-07-29 15:25:00,30.99,31.0,30.96,30.98,45379.0,24.1157,24.1235,24.0924,24.108,45379.0
2015-07-29 15:30:00,30.97,30.99,30.9,30.92,88442.0,24.1002,24.1157,24.0457,24.0613,88442.0
2015-07-29 15:35:00,30.93,30.96,30.89,30.96,85978.0,24.0691,24.0924,24.0379,24.0924,85978.0
2015-07-29 15:40:00,30.95,30.99,30.95,30.98,63532.0,24.0846,24.1157,24.0846,24.108,63532.0
2015-07-29 15:45:00,30.98,30.98,30.94,30.95,70428.0,24.108,24.108,24.0768,24.0846,70428.0
2015-07-29 15:50:00,30.95,30.96,30.93,30.96,82305.0,24.0846,24.0924,24.0691,24.0924,82305.0
2015-07-29 15:55:00,30.95,30.99,30.95,30.95,123187.0,24.0846,24.1157,24.0846,24.0846,123187.0
2015-07-30 09:30:00,30.9,31.01,30.84,31.0,51037.0,24.0457,24.1313,23.999,24.1235,51037.0
2015-07-30 09:35:00,31.04,31.06,30.96,30.97,16670.0,24.1547,24.1702,24.0924,24.1002,16670.0
2015-07-30 09:40:00,30.98,31.04,30.97,31.01,30777.0,24.108,24.1547,24.1002,24.1313,30777.0
2015-07-30 09:45:00,31.01,31.02,30.97,31.0,44186.0,24.1313,24.1391,24.1002,24.1235,44186.0
2015-07-30 09:50:00,31.0,31.05,30.95,31.04,48482.0,24.1235,24.1624,24.0846,24.1547,48482.0
2015-07-30 09:55:00,31.05,31.08,31.02,31.05,41206.0,24.1624,24.1858,24.1391,24.1624,41206.0
2015-07-30 10:00:00,31.05,31.16,31.02,31.15,22956.0,24.1624,24.248,24.1391,24.2403,22956.0
2015-07-30 10:05:00,31.16,31.18,31.12,31.14,23237.0,24.248,24.2636,24.2169,24.2325,23237.0
2015-07-30 10:10:00,31.15,31.26,31.15,31.26,83283.0,24.2403,24.3259,24.2403,24.3259,83283.0
2015-07-30 10:15:00,31.26,31.3,31.22,31.24,30277.0,24.3259,24.357,24.2947,24.3103,30277.0
2015-07-30 10:20:00,31.25,31.28,31.25,31.27,16724.0,24.3181,24.3414,24.3181,24.3336,16724.0
2015-07-30 10:25:00,31.27,31.32,31.26,31.32,20753.0,24.3336,24.3725,24.3259,24.3725,20753.0
2015-07-30 10:30:00,31.32,31.37,31.27,31.27,45625.0,24.3725,24.4115,24.3336,24.3336,45625.0
2015-07-30 10:35:00,31.27,31.27,31.2,31.23,23737.0,24.3336,24.3336,24.2792,24.3025,23737.0
2015-07-30 10:40:00,31.23,31.29,31.22,31.27,48144.0,24.3025,24.3492,24.2947,24.3336,48144.0
2015-07-30 10:45:00,31.28,31.31,31.24,31.26,29957.0,24.3414,24.3648,24.3103,24.3259,29957.0
2015-07-30 10:50:00,31.26,31.28,31.23,31.27,13201.0,24.3259,24.3414,24.3025,24.3336,13201.0
2015-07-30 10:55:00,31.27,31.28,31.21,31.22,22425.0,24.3336,24.3414,24.2869,24.2947,22425.0
2015-07-30 11:00:00,31.23,31.26,31.21,31.26,36887.0,24.3025,24.3259,24.2869,24.3259,36887.0
2015-07-30 11:05:00,31.26,31.27,31.18,31.22,35853.0,24.3259,24.3336,24.2636,24.2947,35853.0
2015-07-30 11:10:00,31.22,31.3,31.22,31.3,34633.0,24.2947,24.357,24.2947,24.357,34633.0
2015-07-30 11:15:00,31.3,31.33,31.28,31.32,28158.0,24.357,24.3803,24.3414,24.3725,28158.0
2015-07-30 11:20:00,31.33,31.38,31.32,31.37,21963.0,24.3803,24.4192,24.3725,24.4115,21963.0
2015-07-30 11:25:00,31.37,31.41,31.37,31.37,13875.0,24.4115,24.4426,24.4115,24.4115,13875.0
2015-07-30 11:30:00,31.37,31.38,31.36,31.38,11232.0,24.4115,24.4192,24.4037,24.4192,11232.0
2015-07-30 11:35:00,31.38,31.38,31.36,31.38,12867.0,24.4192,24.4192,24.4037,24.4192,12867.0
2015-07-30 11:40:00,31.37,31.39,31.36,31.37,22123.0,24.4115,24.427,24.4037,24.4115,22123.0
2015-07-30 11:45:00,31.37,31.4,31.37,31.38,25739.0,24.4115,24.4348,24.4115,24.4192,25739.0
2015-07-30 11:50:00,31.37,31.37,31.33,31.33,12766.0,24.4115,24.4115,24.3803,24.3803,12766.0
2015-07-30 11:55:00,31.34,31.36,31.34,31.36,18410.0,24.3881,24.4037,24.3881,24.4037,18410.0
2015-07-30 12:00:00,31.37,31.4,31.36,31.4,12783.0,24.4115,24.4348,24.4037,24.4348,12783.0
2015-07-30 12:05:00,31.4,31.4,31.37,31.39,19362.0,24.4348,24.4348,24.4115,24.427,19362.0
2015-07-30 12:10:00,31.38,31.39,31.36,31.36,9500.0,24.4192,24.427,24.4037,24.4037,9500.0
2015-07-30 12:15:00,31.37,31.4,31.36,31.39,8778.0,24.4115,24.4348,24.4037,24.427,8778.0
2015-07-30 12:20:00,31.39,31.39,31.38,31.39,5758.0,24.427,24.427,24.4192,24.427,5758.0
2015-07-30 12:25:00,31.39,31.41,31.37,31.39,21487.0,24.427,24.4426,24.4115,24.427,21487.0
2015-07-30 12:30:00,31.39,31.4,31.36,31.38,6000.0,24.427,24.4348,24.4037,24.4192,6000.0
2015-07-30 12:35:00,31.38,31.39,31.36,31.36,14761.0,24.4192,24.427,24.4037,24.4037,14761.0
2015-07-30 12:40:00,31.36,31.4,31.36,31.4,9883.0,24.4037,24.4348,24.4037,24.4348,9883.0
2015-07-30 12:45:00,31.39,31.39,31.37,31.39,18203.0,24.427,24.427,24.4115,24.427,18203.0
2015-07-30 12:50:00,31.38,31.4,31.36,31.4,10560.0,24.4192,24.4348,24.4037,24.4348,10560.0
2015-07-30 12:55:00,31.39,31.4,31.38,31.39,18167.0,24.427,24.4348,24.4192,24.427,18167.0
2015-07-30 13:00:00,31.39,31.41,31.37,31.37,11779.0,24.427,24.4426,24.4115,24.4115,11779.0
2015-07-30 13:05:00,31.37,31.38,31.33,31.35,11000.0,24.4115,24.4192,24.3803,24.3959,11000.0
2015-07-30 13:10:00,31.35,31.38,31.34,31.37,14627.0,24.3959,24.4192,24.3881,24.4115,14627.0
2015-07-30 13:15:00,31.37,31.41,31.36,31.41,13922.0,24.4115,24.4426,24.4037,24.4426,13922.0
2015-07-30 13:20:00,31.41,31.41,31.37,31.4,13589.0,24.4426,24.4426,24.4115,24.4348,13589.0
2015-07-30 13:25:00,31.4,31.41,31.38,31.41,18667.0,24.4348,24.4426,24.4192,24.4426,18667.0
2015-07-30 13:30:00,31.41,31.42,31.37,31.37,61995.0,24.4426,24.4504,24.4115,24.4115,61995.0
2015-07-30 13:35:00,31.37,31.42,31.37,31.42,120831.0,24.4115,24.4504,24.4115,24.4504,120831.0
2015-07-30 13:40:00,31.41,31.43,31.37,31.37,58219.0,24.4426,24.4581,24.4115,24.4115,58219.0
2015-07-30 13:45:00,31.37,31.41,31.37,31.41,15570.0,24.4115,24.4426,24.4115,24.4426,15570.0
2015-07-30 13:50:00,31.4,31.46,31.4,31.44,39364.0,24.4348,24.4815,24.4348,24.4659,39364.0
2015-07-30 13:55:00,31.44,31.48,31.43,31.47,60309.0,24.4659,24.4971,24.4581,24.4893,60309.0
2015-07-30 14:00:00,31.47,31.49,31.46,31.47,49175.0,24.4893,24.5048,24.4815,24.4893,49175.0
2015-07-30 14:05:00,31.47,31.47,31.44,31.47,48879.0,24.4893,24.4893,24.4659,24.4893,48879.0
2015-07-30 14:10:00,31.46,31.49,31.46,31.47,13500.0,24.4815,24.5048,24.4815,24.4893,13500.0
2015-07-30 14:15:00,31.47,31.47,31.45,31.45,16489.0,24.4893,24.4893,24.4737,24.4737,16489.0
2015-07-30 14:20:00,31.45,31.48,31.45,31.46,14907.0,24.4737,24.4971,24.4737,24.4815,14907.0
2015-07-30 14:25:00,31.46,31.47,31.45,31.45,8152.0,24.4815,24.4893,24.4737,24.4737,8152.0
2015-07-30 14:30:00,31.44,31.46,31.44,31.46,7713.0,24.4659,24.4815,24.4659,24.4815,7713.0
2015-07-30 14:35:00,31.46,31.48,31.45,31.46,21140.0,24.4815,24.4971,24.4737,24.4815,21140.0
2015-07-30 14:40:00,31.47,31.51,31.46,31.51,58653.0,24.4893,24.5204,24.4815,24.5204,58653.0
2015-07-30 14:45:00,31.51,31.54,31.51,31.54,13480.0,24.5204,24.5437,24.5204,24.5437,13480.0
2015-07-30 14:50:00,31.53,31.57,31.53,31.56,10217.0,24.536,24.5671,24.536,24.5593,10217.0
2015-07-30 14:55:00,31.56,31.6,31.55,31.58,28206.0,24.5593,24.5904,24.5515,24.5749,28206.0
2015-07-30 15:00:00,31.58,31.6,31.58,31.58,17870.0,24.5749,24.5904,24.5749,24.5749,17870.0
2015-07-30 15:05:00,31.58,31.58,31.54,31.54,17196.0,24.5749,24.5749,24.5437,24.5437,17196.0
2015-07-30 15:10:00,31.55,31.56,31.54,31.56,17818.0,24.5515,24.5593,24.5437,24.5593,17818.0
2015-07-30 15:15:00,31.57,31.61,31.56,31.61,19173.0,24.5671,24.5982,24.5593,24.5982,19173.0
2015-07-30 15:20:00,31.61,31.62,31.59,31.6,23474.0,24.5982,24.606,24.5827,24.5904,23474.0
2015-07-30 15:25:00,31.6,31.63,31.59,31.61,34808.0,24.5904,24.6138,24.5827,24.5982,34808.0
2015-07-30 15:30:00,31.61,31.62,31.57,31.6,31914.0,24.5982,24.606,24.5671,24.5904,31914.0
2015-07-30 15:35:00,31.6,31.6,31.56,31.6,36995.0,24.5904,24.5904,24.5593,24.5904,36995.0
2015-07-30 15:40:00,31.59,31.6,31.57,31.58,38103.0,24.5827,24.5904,24.5671,24.5749,38103.0
2015-07-30 15:45:00,31.58,31.64,31.57,31.64,50060.0,24.5749,24.6216,24.5671,24.6216,50060.0
2015-07-30 15:50:00,31.64,31.64,31.59,31.61,61801.0,24.6216,24.6216,24.5827,24.5982,61801.0
2015-07-30 15:55:00,31.6,31.61,31.57,31.57,112723.0,24.5904,24.5982,24.5671,24.5671,112723.0
2015-07-31 09:30:00,31.62,31.62,31.46,31.48,28845.0,24.606,24.606,24.4815,24.4971,28845.0
2015-07-31 09:35:00,31.48,31.59,31.47,31.53,10300.0,24.4971,24.5827,24.4893,24.536,10300.0
2015-07-31 09:40:00,31.52,31.56,31.46,31.48,13316.0,24.5282,24.5593,24.4815,24.4971,13316.0
2015-07-31 09:45:00,31.48,31.56,31.43,31.44,35282.0,24.4971,24.5593,24.4581,24.4659,35282.0
2015-07-31 09:50:00,31.44,31.44,31.34,31.34,37566.0,24.4659,24.4659,24.3881,24.3881,37566.0
2015-07-31 09:55:00,31.35,31.36,31.24,31.25,40213.0,24.3959,24.4037,24.3103,24.3181,40213.0
2015-07-31 10:00:00,31.25,31.36,31.25,31.28,41500.0,24.3181,24.4037,24.3181,24.3414,41500.0
2015-07-31 10:05:00,31.28,31.33,31.28,31.31,70475.0,24.3414,24.3803,24.3414,24.3648,70475.0
2015-07-31 10:10:00,31.31,31.31,31.22,31.22,26076.0,24.3648,24.3648,24.2947,24.2947,26076.0
2015-07-31 10:15:00,31.23,31.26,31.2,31.2,34364.0,24.3025,24.3259,24.2792,24.2792,34364.0
2015-07-31 10:20:00,31.2,31.26,31.19,31.24,30920.0,24.2792,24.3259,24.2714,24.3103,30920.0
2015-07-31 10:25:00,31.23,31.24,31.2,31.2,19294.0,24.3025,24.3103,24.2792,24.2792,19294.0
2015-07-31 10:30:00,31.2,31.28,31.2,31.27,28532.0,24.2792,24.3414,24.2792,24.3336,28532.0
2015-07-31 10:35:00,31.28,31.33,31.26,31.31,24564.0,24.3414,24.3803,24.3259,24.3648,24564.0
2015-07-31 10:40:00,31.3,31.39,31.3,31.36,54396.0,24.357,24.427,24.357,24.4037,54396.0
2015-07-31 10:45:00,31.36,31.38,31.31,31.32,28375.0,24.4037,24.4192,24.3648,24.3725,28375.0
2015-07-31 10:50:00,31.32,31.32,31.28,31.29,14525.0,24.3725,24.3725,24.3414,24.3492,14525.0
2015-07-31 10:55:00,31.29,31.33,31.28,31.33,51530.0,24.3492,24.3803,24.3414,24.3803,51530.0
2015-07-31 11:00:00,31.33,31.37,31.32,31.33,66293.0,24.3803,24.4115,24.3725,24.3803,66293.0
2015-07-31 11:05:00,31.34,31.35,31.32,31.34,13400.0,24.3881,24.3959,24.3725,24.3881,13400.0
2015-07-31 11:10:00,31.33,31.33,31.31,31.31,8770.0,24.3803,24.3803,24.3648,24.3648,8770.0
2015-07-31 11:15:00,31.32,31.34,31.31,31.33,27184.0,24.3725,24.3881,24.3648,24.3803,27184.0
2015-07-31 11:20:00,31.33,31.34,31.31,31.34,12255.0,24.3803,24.3881,24.3648,24.3881,12255.0
2015-07-31 11:25:00,31.33,31.35,31.33,31.33,9074.0,24.3803,24.3959,24.3803,24.3803,9074.0
2015-07-31 11:30:00,31.33,31.36,31.32,31.32,11480.0,24.3803,24.4037,24.3725,24.3725,11480.0
2015-07-31 11:35:00,31.33,31.37,31.33,31.37,6302.0,24.3803,24.4115,24.3803,24.4115,6302.0
2015-07-31 11:40:00,31.36,31.39,31.36,31.38,8798.0,24.4037,24.427,24.4037,24.4192,8798.0
2015-07-31 11:45:00,31.38,31.4,31.36,31.36,29334.0,24.4192,24.4348,24.4037,24.4037,29334.0
2015-07-31 11:50:00,31.36,31.38,31.36,31.37,10178.0,24.4037,24.4192,24.4037,24.4115,10178.0
2015-07-31 11:55:00,31.37,31.37,31.34,31.36,15460.0,24.4115,24.4115,24.3881,24.4037,15460.0
2015-07-31 12:00:00,31.36,31.37,31.36,31.37,4300.0,24.4037,24.4115,24.4037,24.4115,4300.0
2015-07-31 12:05:00,31.38,31.41,31.38,31.41,7400.0,24.4192,24.4426,24.4192,24.4426,7400.0
2015-07-31 12:10:00,31.4,31.43,31.39,31.42,48445.0,24.4348,24.4581,24.427,24.4504,48445.0
2015-07-31 12:15:00,31.43,31.45,31.4,31.4,20074.0,24.4581,24.4737,24.4348,24.4348,20074.0
2015-07-31 12:20:00,31.4,31.45,31.4,31.45,8584.0,24.4348,24.4737,24.4348,24.4737,8584.0
2015-07-31 12:25:00,31.44,31.45,31.43,31.44,8222.0,24.4659,24.4737,24.4581,24.4659,8222.0
2015-07-31 12:30:00,31.44,31.44,31.39,31.39,20636.0,24.4659,24.4659,24.427,24.427,20636.0
2015-07-31 12:35:00,31.4,31.4,31.36,31.37,16694.0,24.4348,24.4348,24.4037,24.4115,16694.0
2015-07-31 12:40:00,31.37,31.38,31.36,31.36,9866.0,24.4115,24.4192,24.4037,24.4037,9866.0
2015-07-31 12:45:00,31.37,31.38,31.35,31.35,27965.0,24.4115,24.4192,24.3959,24.3959,27965.0
2015-07-31 12:50:00,31.36,31.37,31.35,31.37,10526.0,24.4037,24.4115,24.3959,24.4115,10526.0
2015-07-31 12:55:00,31.36,31.38,31.35,31.35,13023.0,24.4037,24.4192,24.3959,24.3959,13023.0
2015-07-31 13:00:00,31.35,31.38,31.35,31.36,9080.0,24.3959,24.4192,24.3959,24.4037,9080.0
2015-07-31 13:05:00,31.36,31.37,31.34,31.35,8457.0,24.4037,24.4115,24.3881,24.3959,8457.0
2015-07-31 13:10:00,31.36,31.36,31.31,31.32,17031.0,24.4037,24.4037,24.3648,24.3725,17031.0
2015-07-31 13:15:00,31.33,31.35,31.32,31.32,13299.0,24.3803,24.3959,24.3725,24.3725,13299.0
2015-07-31 13:20:00,31.32,31.33,31.32,31.32,5305.0,24.3725,24.3803,24.3725,24.3725,5305.0
2015-07-31 13:25:00,31.31,31.31,31.26,31.26,14970.0,24.3648,24.3648,24.3259,24.3259,14970.0
2015-07-31 13:30:00,31.27,31.27,31.24,31.27,17122.0,24.3336,24.3336,24.3103,24.3336,17122.0
2015-07-31 13:35:00,31.27,31.28,31.25,31.27,30659.0,24.3336,24.3414,24.3181,24.3336,30659.0
2015-07-31 13:40:00,31.27,31.3,31.26,31.28,37571.0,24.3336,24.357,24.3259,24.3414,37571.0
2015-07-31 13:45:00,31.28,31.28,31.27,31.27,11572.0,24.3414,24.3414,24.3336,24.3336,11572.0
2015-07-31 13:50:00,31.27,31.27,31.26,31.27,4901.0,24.3336,24.3336,24.3259,24.3336,4901.0
2015-07-31 13:55:00,31.27,31.28,31.26,31.26,7649.0,24.3336,24.3414,24.3259,24.3259,7649.0
2015-07-31 14:00:00,31.25,31.29,31.25,31.26,26143.0,24.3181,24.3492,24.3181,24.3259,26143.0
2015-07-31 14:05:00,31.26,31.27,31.23,31.24,34335.0,24.3259,24.3336,24.3025,24.3103,34335.0
2015-07-31 14:10:00,31.24,31.24,31.21,31.22,26696.0,24.3103,24.3103,24.2869,24.2947,26696.0
2015-07-31 14:15:00,31.22,31.22,31.21,31.21,4300.0,24.2947,24.2947,24.2869,24.2869,4300.0
2015-07-31 14:20:00,31.21,31.21,31.16,31.21,32010.0,24.2869,24.2869,24.248,24.2869,32010.0
2015-07-31 14:25:00,31.2,31.21,31.18,31.2,69960.0,24.2792,24.2869,24.2636,24.2792,69960.0
2015-07-31 14:30:00,31.19,31.23,31.19,31.2,19557.0,24.2714,24.3025,24.2714,24.2792,19557.0
2015-07-31 14:35:00,31.2,31.22,31.19,31.22,52222.0,24.2792,24.2947,24.2714,24.2947,52222.0
2015-07-31 14:40:00,31.22,31.23,31.2,31.21,11467.0,24.2947,24.3025,24.2792,24.2869,11467.0
2015-07-31 14:45:00,31.22,31.23,31.19,31.21,18255.0,24.2947,24.3025,24.2714,24.2869,18255.0
2015-07-31 14:50:00,31.21,31.24,31.21,31.24,10370.0,24.2869,24.3103,24.2869,24.3103,10370.0
2015-07-31 14:55:00,31.23,31.24,31.21,31.23,56862.0,24.3025,24.3103,24.2869,24.3025,56862.0
2015-07-31 15:00:00,31.23,31.26,31.22,31.26,19688.0,24.3025,24.3259,24.2947,24.3259,19688.0
2015-07-31 15:05:00,31.25,31.27,31.22,31.23,30651.0,24.3181,24.3336,24.2947,24.3025,30651.0
2015-07-31 15:10:00,31.23,31.23,31.22,31.23,16680.0,24.3025,24.3025,24.2947,24.3025,16680.0
2015-07-31 15:15:00,31.23,31.23,31.18,31.19,25300.0,24.3025,24.3025,24.2636,24.2714,25300.0
2015-07-31 15:20:00,31.19,31.19,31.17,31.17,10843.0,24.2714,24.2714,24.2558,24.2558,10843.0
2015-07-31 15:25:00,31.17,31.18,31.13,31.14,37580.0,24.2558,24.2636,24.2247,24.2325,37580.0
2015-07-31 15:30:00,31.14,31.19,31.14,31.15,73003.0,24.2325,24.2714,24.2325,24.2403,73003.0
2015-07-31 15:35:00,31.15,31.18,31.15,31.17,22351.0,24.2403,24.2636,24.2403,24.2558,22351.0
2015-07-31 15:40:00,31.17,31.19,31.15,31.16,48595.0,24.2558,24.2714,24.2403,24.248,48595.0
2015-07-31 15:45:00,31.16,31.17,31.13,31.14,41482.0,24.248,24.2558,24.2247,24.2325,41482.0
2015-07-31 15:50:00,31.14,31.14,31.1,31.12,129322.0,24.2325,24.2325,24.2013,24.2169,129322.0
2015-07-31 15:55:00,31.13,31.17,31.11,31.15,183508.0,24.2247,24.2558,24.2091,24.2403,183508.0
2015-08-03 09:30:00,31.17,31.36,31.09,31.33,60846.0,24.2558,24.4037,24.1936,24.3803,60846.0
2015-08-03 09:35:00,31.31,31.45,31.29,31.3,44868.0,24.3648,24.4737,24.3492,24.357,44868.0
2015-08-03 09:40:00,31.28,31.28,31.0,31.03,23216.0,24.3414,24.3414,24.1235,24.1469,23216.0
2015-08-03 09:45:00,31.02,31.12,31.02,31.1,20834.0,24.1391,24.2169,24.1391,24.2013,20834.0
2015-08-03 09:50:00,31.1,31.14,31.02,31.02,21540.0,24.2013,24.2325,24.1391,24.1391,21540.0
2015-08-03 09:55:00,31.02,31.09,31.02,31.04,10917.0,24.1391,24.1936,24.1391,24.1547,10917.0
2015-08-03 10:00:00,31.05,31.08,31.01,31.05,14749.0,24.1624,24.1858,24.1313,24.1624,14749.0
2015-08-03 10:05:00,31.05,31.09,31.04,31.05,33330.0,24.1624,24.1936,24.1547,24.1624,33330.0
2015-08-03 10:10:00,31.05,31.14,31.05,31.11,11735.0,24.1624,24.2325,24.1624,24.2091,11735.0
2015-08-03 10:15:00,31.11,31.12,31.06,31.07,10243.0,24.2091,24.2169,24.1702,24.178,10243.0
2015-08-03 10:20:00,31.07,31.07,31.03,31.03,10500.0,24.178,24.178,24.1469,24.1469,10500.0
2015-08-03 10:25:00,31.02,31.02,30.93,30.95,28944.0,24.1391,24.1391,24.0691,24.0846,28944.0
2015-08-03 10:30:00,30.95,30.96,30.91,30.95,10939.0,24.0846,24.0924,24.0535,24.0846,10939.0
2015-08-03 10:35:00,30.95,31.01,30.93,31.01,11557.0,24.0846,24.1313,24.0691,24.1313,11557.0
2015-08-03 10:40:00,31.01,31.01,30.98,30.99,6586.0,24.1313,24.1313,24.108,24.1157,6586.0
2015-08-03 10:45:00,30.98,31.03,30.95,31.02,10734.0,24.108,24.1469,24.0846,24.1391,10734.0
2015-08-03 10:50:00,31.02,31.06,31.02,31.06,12146.0,24.1391,24.1702,24.1391,24.1702,12146.0
2015-08-03 10:55:00,31.07,31.13,31.06,31.13,12800.0,24.178,24.2247,24.1702,24.2247,12800.0
2015-08-03 11:00:00,31.12,31.13,31.1,31.1,9100.0,24.2169,24.2247,24.2013,24.2013,9100.0
2015-08-03 11:05:00,31.1,31.14,31.09,31.13,9027.0,24.2013,24.2325,24.1936,24.2247,9027.0
2015-08-03 11:10:00,31.14,31.15,31.13,31.14,7512.0,24.2325,24.2403,24.2247,24.2325,7512.0
2015-08-03 11:15:00,31.15,31.17,31.15,31.15,10432.0,24.2403,24.2558,24.2403,24.2403,10432.0
2015-08-03 11:20:00,31.15,31.17,31.15,31.16,4517.0,24.2403,24.2558,24.2403,24.248,4517.0
2015-08-03 11:25:00,31.16,31.18,31.11,31.11,14768.0,24.248,24.2636,24.2091,24.2091,14768.0
2015-08-03 11:30:00,31.11,31.13,31.09,31.12,11019.0,24.2091,24.2247,24.1936,24.2169,11019.0
2015-08-03 11:35:00,31.11,31.11,31.03,31.03,17910.0,24.2091,24.2091,24.1469,24.1469,17910.0
2015-08-03 11:40:00,31.03,31.08,31.03,31.08,6686.0,24.1469,24.1858,24.1469,24.1858,6686.0
2015-08-03 11:45:00,31.08,31.1,31.05,31.06,11426.0,24.1858,24.2013,24.1624,24.1702,11426.0
2015-08-03 11:50:00,31.05,31.05,31.02,31.04,8600.0,24.1624,24.1624,24.1391,24.1547,8600.0
2015-08-03 11:55:00,31.05,31.05,31.01,31.03,17296.0,24.1624,24.1624,24.1313,24.1469,17296.0
2015-08-03 12:00:00,31.04,31.06,31.0,31.01,9493.0,24.1547,24.1702,24.1235,24.1313,9493.0
2015-08-03 12:05:00,31.01,31.02,30.99,31.0,8803.0,24.1313,24.1391,24.1157,24.1235,8803.0
2015-08-03 12:10:00,30.99,31.0,30.97,30.97,8866.0,24.1157,24.1235,24.1002,24.1002,8866.0
2015-08-03 12:15:00,30.97,30.98,30.93,30.93,11075.0,24.1002,24.108,24.0691,24.0691,11075.0
2015-08-03 12:20:00,30.92,30.93,30.89,30.91,9029.0,24.0613,24.0691,24.0379,24.0535,9029.0
2015-08-03 12:25:00,30.92,30.96,30.91,30.95,8171.0,24.0613,24.0924,24.0535,24.0846,8171.0
2015-08-03 12:30:00,30.95,30.95,30.9,30.92,10400.0,24.0846,24.0846,24.0457,24.0613,10400.0
2015-08-03 12:35:00,30.93,30.93,30.9,30.92,15091.0,24.0691,24.0691,24.0457,24.0613,15091.0
2015-08-03 12:40:00,30.91,30.91,30.88,30.88,4000.0,24.0535,24.0535,24.0301,24.0301,4000.0
2015-08-03 12:45:00,30.88,30.88,30.8,30.81,16386.0,24.0301,24.0301,23.9679,23.9757,16386.0
2015-08-03 12:50:00,30.8,30.81,30.74,30.75,14745.0,23.9679,23.9757,23.9212,23.929,14745.0
2015-08-03 12:55:00,30.74,30.75,30.71,30.73,20795.0,23.9212,23.929,23.8979,23.9134,20795.0
2015-08-03 13:00:00,30.72,30.77,30.72,30.77,14875.0,23.9056,23.9445,23.9056,23.9445,14875.0
2015-08-03 13:05:00,30.77,30.77,30.69,30.7,9159.0,23.9445,23.9445,23.8823,23.8901,9159.0
2015-08-03 13:10:00,30.7,30.76,30.69,30.74,11329.0,23.8901,23.9368,23.8823,23.9212,11329.0
2015-08-03 13:15:00,30.74,30.76,30.73,30.73,9460.0,23.9212,23.9368,23.9134,23.9134,9460.0
2015-08-03 13:20:00,30.73,30.74,30.7,30.71,22653.0,23.9134,23.9212,23.8901,23.8979,22653.0
2015-08-03 13:25:00,30.71,30.71,30.67,30.68,31810.0,23.8979,23.8979,23.8667,23.8745,31810.0
2015-08-03 13:30:00,30.67,30.68,30.65,30.67,15560.0,23.8667,23.8745,23.8512,23.8667,15560.0
2015-08-03 13:35:00,30.66,30.72,30.66,30.7,14942.0,23.8589,23.9056,23.8589,23.8901,14942.0
2015-08-03 13:40:00,30.7,30.76,30.7,30.74,12025.0,23.8901,23.9368,23.8901,23.9212,12025.0
2015-08-03 13:45:00,30.73,30.73,30.71,30.73,6802.0,23.9134,23.9134,23.8979,23.9134,6802.0
2015-08-03 13:50:00,30.74,30.75,30.72,30.72,12954.0,23.9212,23.929,23.9056,23.9056,12954.0
2015-08-03 13:55:00,30.73,30.74,30.68,30.69,27933.0,23.9134,23.9212,23.8745,23.8823,27933.0
2015-08-03 14:00:00,30.68,30.72,30.67,30.72,15682.0,23.8745,23.9056,23.8667,23.9056,15682.0
2015-08-03 14:05:00,30.71,30.72,30.65,30.66,71871.0,23.8979,23.9056,23.8512,23.8589,71871.0
2015-08-03 14:10:00,30.66,30.67,30.64,30.65,10925.0,23.8589,23.8667,23.8434,23.8512,10925.0
2015-08-03 14:15:00,30.65,30.69,30.65,30.65,15427.0,23.8512,23.8823,23.8512,23.8512,15427.0
2015-08-03 14:20:00,30.65,30.66,30.63,30.65,25045.0,23.8512,23.8589,23.8356,23.8512,25045.0
2015-08-03 14:25:00,30.65,30.67,30.63,30.67,16500.0,23.8512,23.8667,23.8356,23.8667,16500.0
2015-08-03 14:30:00,30.67,30.67,30.63,30.66,14904.0,23.8667,23.8667,23.8356,23.8589,14904.0
2015-08-03 14:35:00,30.65,30.67,30.64,30.66,16585.0,23.8512,23.8667,23.8434,23.8589,16585.0
2015-08-03 14:40:00,30.66,30.67,30.65,30.67,6644.0,23.8589,23.8667,23.8512,23.8667,6644.0
2015-08-03 14:45:00,30.66,30.67,30.62,30.63,21795.0,23.8589,23.8667,23.8278,23.8356,21795.0
2015-08-03 14:50:00,30.62,30.65,30.62,30.65,9521.0,23.8278,23.8512,23.8278,23.8512,9521.0
2015-08-03 14:55:00,30.64,30.65,30.62,30.65,22859.0,23.8434,23.8512,23.8278,23.8512,22859.0
2015-08-03 15:00:00,30.64,30.65,30.64,30.65,12038.0,23.8434,23.8512,23.8434,23.8512,12038.0
2015-08-03 15:05:00,30.66,30.67,30.63,30.65,16100.0,23.8589,23.8667,23.8356,23.8512,16100.0
2015-08-03 15:10:00,30.65,30.65,30.61,30.62,20203.0,23.8512,23.8512,23.82,23.8278,20203.0
2015-08-03 15:15:00,30.62,30.62,30.58,30.6,23432.0,23.8278,23.8278,23.7967,23.8123,23432.0
2015-08-03 15:20:00,30.59,30.63,30.59,30.6,28626.0,23.8045,23.8356,23.8045,23.8123,28626.0
2015-08-03 15:25:00,30.6,30.6,30.57,30.59,29174.0,23.8123,23.8123,23.7889,23.8045,29174.0
2015-08-03 15:30:00,30.6,30.62,30.57,30.59,38752.0,23.8123,23.8278,23.7889,23.8045,38752.0
2015-08-03 15:35:00,30.59,30.65,30.58,30.64,55663.0,23.8045,23.8512,23.7967,23.8434,55663.0
2015-08-03 15:40:00,30.64,30.69,30.64,30.68,24411.0,23.8434,23.8823,23.8434,23.8745,24411.0
2015-08-03 15:45:00,30.68,30.71,30.66,30.68,48889.0,23.8745,23.8979,23.8589,23.8745,48889.0
2015-08-03 15:50:00,30.67,30.67,30.65,30.67,42383.0,23.8667,23.8667,23.8512,23.8667,42383.0
2015-08-03 15:55:00,30.67,30.7,30.64,30.69,116954.0,23.8667,23.8901,23.8434,23.8823,116954.0
2015-08-04 09:30:00,30.64,30.64,30.64,30.64,12326.0,23.8434,23.8434,23.8434,23.8434,12326.0
2015-08-04 09:35:00,30.62,30.66,30.56,30.56,7904.0,23.8278,23.8589,23.7811,23.7811,7904.0
2015-08-04 09:40:00,30.56,30.66,30.54,30.65,6720.0,23.7811,23.8589,23.7656,23.8512,6720.0
2015-08-04 09:45:00,30.65,30.71,30.62,30.71,14544.0,23.8512,23.8979,23.8278,23.8979,14544.0
2015-08-04 09:50:00,30.72,30.73,30.66,30.66,13000.0,23.9056,23.9134,23.8589,23.8589,13000.0
2015-08-04 09:55:00,30.64,30.69,30.59,30.59,47605.0,23.8434,23.8823,23.8045,23.8045,47605.0
2015-08-04 10:00:00,30.62,30.66,30.61,30.66,8300.0,23.8278,23.8589,23.82,23.8589,8300.0
2015-08-04 10:05:00,30.65,30.76,30.64,30.76,18084.0,23.8512,23.9368,23.8434,23.9368,18084.0
2015-08-04 10:10:00,30.75,30.75,30.65,30.68,16300.0,23.929,23.929,23.8512,23.8745,16300.0
2015-08-04 10:15:00,30.67,30.67,30.59,30.62,26824.0,23.8667,23.8667,23.8045,23.8278,26824.0
2015-08-04 10:20:00,30.62,30.67,30.6,30.61,25821.0,23.8278,23.8667,23.8123,23.82,25821.0
2015-08-04 10:25:00,30.62,30.68,30.62,30.64,34900.0,23.8278,23.8745,23.8278,23.8434,34900.0
2015-08-04 10:30:00,30.65,30.66,30.6,30.6,12129.0,23.8512,23.8589,23.8123,23.8123,12129.0
2015-08-04 10:35:00,30.61,30.62,30.56,30.57,13646.0,23.82,23.8278,23.7811,23.7889,13646.0
2015-08-04 10:40:00,30.57,30.6,30.54,30.6,13300.0,23.7889,23.8123,23.7656,23.8123,13300.0
2015-08-04 10:45:00,30.59,30.63,30.57,30.59,44163.0,23.8045,23.8356,23.7889,23.8045,44163.0
2015-08-04 10:50:00,30.59,30.59,30.53,30.56,17051.0,23.8045,23.8045,23.7578,23.7811,17051.0
2015-08-04 10:55:00,30.55,30.56,30.5,30.52,14179.0,23.7733,23.7811,23.7344,23.75,14179.0
2015-08-04 11:00:00,30.53,30.59,30.53,30.57,9895.0,23.7578,23.8045,23.7578,23.7889,9895.0
2015-08-04 11:05:00,30.57,30.6,30.56,30.56,17428.0,23.7889,23.8123,23.7811,23.7811,17428.0
2015-08-04 11:10:00,30.56,30.61,30.55,30.59,8729.0,23.7811,23.82,23.7733,23.8045,8729.0
2015-08-04 11:15:00,30.58,30.59,30.55,30.56,8561.0,23.7967,23.8045,23.7733,23.7811,8561.0
2015-08-04 11:20:00,30.56,30.61,30.56,30.59,8200.0,23.7811,23.82,23.7811,23.8045,8200.0
2015-08-04 11:25:00,30.59,30.59,30.55,30.58,30866.0,23.8045,23.8045,23.7733,23.7967,30866.0
2015-08-04 11:30:00,30.58,30.59,30.56,30.56,15069.0,23.7967,23.8045,23.7811,23.7811,15069.0
2015-08-04 11:35:00,30.57,30.58,30.56,30.58,6400.0,23.7889,23.7967,23.7811,23.7967,6400.0
2015-08-04 11:40:00,30.57,30.6,30.57,30.58,9484.0,23.7889,23.8123,23.7889,23.7967,9484.0
2015-08-04 11:45:00,30.58,30.59,30.54,30.55,10192.0,23.7967,23.8045,23.7656,23.7733,10192.0
2015-08-04 11:50:00,30.54,30.54,30.5,30.53,11850.0,23.7656,23.7656,23.7344,23.7578,11850.0
2015-08-04 11:55:00,30.53,30.55,30.51,30.55,8736.0,23.7578,23.7733,23.7422,23.7733,8736.0
2015-08-04 12:00:00,30.54,30.55,30.52,30.53,24282.0,23.7656,23.7733,23.75,23.7578,24282.0
2015-08-04 12:05:00,30.53,30.6,30.53,30.6,10827.0,23.7578,23.8123,23.7578,23.8123,10827.0
2015-08-04 12:10:00,30.59,30.6,30.56,30.57,16297.0,23.8045,23.8123,23.7811,23.7889,16297.0
2015-08-04 12:15:00,30.57,30.57,30.55,30.56,8420.0,23.7889,23.7889,23.7733,23.7811,8420.0
2015-08-04 12:20:00,30.56,30.56,30.53,30.54,6900.0,23.7811,23.7811,23.7578,23.7656,6900.0
2015-08-04 12:25:00,30.53,30.55,30.5,30.5,39207.0,23.7578,23.7733,23.7344,23.7344,39207.0
2015-08-04 12:30:00,30.5,30.52,30.5,30.51,17961.0,23.7344,23.75,23.7344,23.7422,17961.0
2015-08-04 12:35:00,30.51,30.52,30.5,30.51,7200.0,23.7422,23.75,23.7344,23.7422,7200.0
2015-08-04 12:40:00,30.51,30.53,30.5,30.5,22304.0,23.7422,23.7578,23.7344,23.7344,22304.0
2015-08-04 12:45:00,30.5,30.53,30.5,30.51,6091.0,23.7344,23.7578,23.7344,23.7422,6091.0
2015-08-04 12:50:00,30.51,30.52,30.5,30.51,17531.0,23.7422,23.75,23.7344,23.7422,17531.0
2015-08-04 12:55:00,30.51,30.54,30.5,30.53,7981.0,23.7422,23.7656,23.7344,23.7578,7981.0
2015-08-04 13:00:00,30.52,30.54,30.49,30.53,54035.0,23.75,23.7656,23.7267,23.7578,54035.0
2015-08-04 13:05:00,30.53,30.55,30.53,30.53,4900.0,23.7578,23.7733,23.7578,23.7578,4900.0
2015-08-04 13:10:00,30.53,30.54,30.52,30.53,7375.0,23.7578,23.7656,23.75,23.7578,7375.0
2015-08-04 13:15:00,30.53,30.55,30.53,30.54,5296.0,23.7578,23.7733,23.7578,23.7656,5296.0
2015-08-04 13:20:00,30.54,30.54,30.52,30.53,12691.0,23.7656,23.7656,23.75,23.7578,12691.0
2015-08-04 13:25:00,30.54,30.57,30.53,30.54,12813.0,23.7656,23.7889,23.7578,23.7656,12813.0
2015-08-04 13:30:00,30.54,30.6,30.54,30.59,10152.0,23.7656,23.8123,23.7656,23.8045,10152.0
2015-08-04 13:35:00,30.59,30.59,30.56,30.57,4613.0,23.8045,23.8045,23.7811,23.7889,4613.0
2015-08-04 13:40:00,30.57,30.57,30.52,30.53,31094.0,23.7889,23.7889,23.75,23.7578,31094.0
2015-08-04 13:45:00,30.53,30.55,30.5,30.5,12320.0,23.7578,23.7733,23.7344,23.7344,12320.0
2015-08-04 13:50:00,30.51,30.54,30.5,30.5,16692.0,23.7422,23.7656,23.7344,23.7344,16692.0
2015-08-04 13:55:00,30.5,30.52,30.5,30.51,56584.0,23.7344,23.75,23.7344,23.7422,56584.0
2015-08-04 14:00:00,30.5,30.52,30.5,30.5,10419.0,23.7344,23.75,23.7344,23.7344,10419.0
2015-08-04 14:05:00,30.51,30.52,30.45,30.45,43818.0,23.7422,23.75,23.6955,23.6955,43818.0
2015-08-04 14:10:00,30.45,30.49,30.44,30.48,19261.0,23.6955,23.7267,23.6877,23.7189,19261.0
2015-08-04 14:15:00,30.49,30.5,30.47,30.49,14863.0,23.7267,23.7344,23.7111,23.7267,14863.0
2015-08-04 14:20:00,30.49,30.52,30.49,30.51,65674.0,23.7267,23.75,23.7267,23.7422,65674.0
2015-08-04 14:25:00,30.5,30.51,30.48,30.5,17816.0,23.7344,23.7422,23.7189,23.7344,17816.0
2015-08-04 14:30:00,30.5,30.5,30.48,30.5,12336.0,23.7344,23.7344,23.7189,23.7344,12336.0
2015-08-04 14:35:00,30.49,30.53,30.48,30.51,16823.0,23.7267,23.7578,23.7189,23.7422,16823.0
2015-08-04 14:40:00,30.52,30.53,30.51,30.52,11309.0,23.75,23.7578,23.7422,23.75,11309.0
2015-08-04 14:45:00,30.52,30.55,30.51,30.54,7578.0,23.75,23.7733,23.7422,23.7656,7578.0
2015-08-04 14:50:00,30.54,30.56,30.53,30.53,13804.0,23.7656,23.7811,23.7578,23.7578,13804.0
2015-08-04 14:55:00,30.53,30.56,30.52,30.54,29992.0,23.7578,23.7811,23.75,23.7656,29992.0
2015-08-04 15:00:00,30.55,30.57,30.53,30.56,25568.0,23.7733,23.7889,23.7578,23.7811,25568.0
2015-08-04 15:05:00,30.55,30.58,30.54,30.57,21820.0,23.7733,23.7967,23.7656,23.7889,21820.0
2015-08-04 15:10:00,30.57,30.57,30.54,30.55,14443.0,23.7889,23.7889,23.7656,23.7733,14443.0
2015-08-04 15:15:00,30.55,30.58,30.54,30.54,22473.0,23.7733,23.7967,23.7656,23.7656,22473.0
2015-08-04 15:20:00,30.55,30.56,30.53,30.56,58785.0,23.7733,23.7811,23.7578,23.7811,58785.0
2015-08-04 15:25:00,30.57,30.57,30.54,30.56,26988.0,23.7889,23.7889,23.7656,23.7811,26988.0
2015-08-04 15:30:00,30.56,30.6,30.55,30.6,23171.0,23.7811,23.8123,23.7733,23.8123,23171.0
2015-08-04 15:35:00,30.59,30.59,30.55,30.55,23746.0,23.8045,23.8045,23.7733,23.7733,23746.0
2015-08-04 15:40:00,30.55,30.57,30.53,30.56,41940.0,23.7733,23.7889,23.7578,23.7811,41940.0
2015-08-04 15:45:00,30.55,30.57,30.54,30.57,48964.0,23.7733,23.7889,23.7656,23.7889,48964.0
2015-08-04 15:50:00,30.56,30.58,30.53,30.57,58975.0,23.7811,23.7967,23.7578,23.7889,58975.0
2015-08-04 15:55:00,30.57,30.6,30.55,30.59,125037.0,23.7889,23.8123,23.7733,23.8045,125037.0
2015-08-05 09:30:00,30.86,31.0,30.81,30.89,79663.0,24.0146,24.1235,23.9757,24.0379,79663.0
2015-08-05 09:35:00,30.9,31.0,30.88,30.95,26008.0,24.0457,24.1235,24.0301,24.0846,26008.0
2015-08-05 09:40:00,30.96,31.04,30.96,31.0,22928.0,24.0924,24.1547,24.0924,24.1235,22928.0
2015-08-05 09:45:00,31.0,31.19,31.0,31.17,28501.0,24.1235,24.2714,24.1235,24.2558,28501.0
2015-08-05 09:50:00,31.18,31.2,31.08,31.09,24181.0,24.2636,24.2792,24.1858,24.1936,24181.0
2015-08-05 09:55:00,31.1,31.11,31.03,31.06,19727.0,24.2013,24.2091,24.1469,24.1702,19727.0
2015-08-05 10:00:00,31.07,31.09,31.02,31.05,22514.0,24.178,24.1936,24.1391,24.1624,22514.0
2015-08-05 10:05:00,31.05,31.11,31.04,31.1,12852.0,24.1624,24.2091,24.1547,24.2013,12852.0
2015-08-05 10:10:00,31.11,31.15,31.1,31.12,17259.0,24.2091,24.2403,24.2013,24.2169,17259.0
2015-08-05 10:15:00,31.12,31.17,31.12,31.17,15674.0,24.2169,24.2558,24.2169,24.2558,15674.0
2015-08-05 10:20:00,31.16,31.21,31.16,31.2,33299.0,24.248,24.2869,24.248,24.2792,33299.0
2015-08-05 10:25:00,31.2,31.24,31.2,31.21,16615.0,24.2792,24.3103,24.2792,24.2869,16615.0
2015-08-05 10:30:00,31.21,31.22,31.18,31.2,11288.0,24.2869,24.2947,24.2636,24.2792,11288.0
2015-08-05 10:35:00,31.19,31.21,31.18,31.18,19900.0,24.2714,24.2869,24.2636,24.2636,19900.0
2015-08-05 10:40:00,31.17,31.17,31.15,31.16,18003.0,24.2558,24.2558,24.2403,24.248,18003.0
2015-08-05 10:45:00,31.16,31.16,31.13,31.14,25498.0,24.248,24.248,24.2247,24.2325,25498.0
2015-08-05 10:50:00,31.14,31.16,31.13,31.14,15081.0,24.2325,24.248,24.2247,24.2325,15081.0
2015-08-05 10:55:00,31.14,31.14,31.1,31.1,15601.0,24.2325,24.2325,24.2013,24.2013,15601.0
2015-08-05 11:00:00,31.09,31.11,31.06,31.07,9835.0,24.1936,24.2091,24.1702,24.178,9835.0
2015-08-05 11:05:00,31.07,31.08,31.05,31.06,14464.0,24.178,24.1858,24.1624,24.1702,14464.0
2015-08-05 11:10:00,31.06,31.1,31.04,31.1,19595.0,24.1702,24.2013,24.1547,24.2013,19595.0
2015-08-05 11:15:00,31.1,31.1,31.08,31.09,11693.0,24.2013,24.2013,24.1858,24.1936,11693.0
2015-08-05 11:20:00,31.09,31.11,31.08,31.1,35323.0,24.1936,24.2091,24.1858,24.2013,35323.0
2015-08-05 11:25:00,31.09,31.1,31.01,31.02,81307.0,24.1936,24.2013,24.1313,24.1391,81307.0
2015-08-05 11:30:00,31.03,31.05,31.02,31.04,19739.0,24.1469,24.1624,24.1391,24.1547,19739.0
2015-08-05 11:35:00,31.04,31.05,31.01,31.02,34472.0,24.1547,24.1624,24.1313,24.1391,34472.0
2015-08-05 11:40:00,31.02,31.03,30.98,30.98,25228.0,24.1391,24.1469,24.108,24.108,25228.0
2015-08-05 11:45:00,30.98,30.98,30.93,30.93,17711.0,24.108,24.108,24.0691,24.0691,17711.0
2015-08-05 11:50:00,30.93,30.93,30.86,30.86,19996.0,24.0691,24.0691,24.0146,24.0146,19996.0
2015-08-05 11:55:00,30.85,30.86,30.83,30.86,38732.0,24.0068,24.0146,23.9912,24.0146,38732.0
2015-08-05 12:00:00,30.86,30.86,30.83,30.84,11551.0,24.0146,24.0146,23.9912,23.999,11551.0
2015-08-05 12:05:00,30.84,30.85,30.83,30.83,5291.0,23.999,24.0068,23.9912,23.9912,5291.0
2015-08-05 12:10:00,30.83,30.85,30.82,30.84,14462.0,23.9912,24.0068,23.9835,23.999,14462.0
2015-08-05 12:15:00,30.83,30.83,30.72,30.72,35843.0,23.9912,23.9912,23.9056,23.9056,35843.0
2015-08-05 12:20:00,30.72,30.74,30.69,30.69,18347.0,23.9056,23.9212,23.8823,23.8823,18347.0
2015-08-05 12:25:00,30.69,30.7,30.67,30.68,13919.0,23.8823,23.8901,23.8667,23.8745,13919.0
2015-08-05 12:30:00,30.68,30.68,30.64,30.66,37109.0,23.8745,23.8745,23.8434,23.8589,37109.0
2015-08-05 12:35:00,30.66,30.69,30.66,30.67,16400.0,23.8589,23.8823,23.8589,23.8667,16400.0
2015-08-05 12:40:00,30.67,30.69,30.65,30.68,17658.0,23.8667,23.8823,23.8512,23.8745,17658.0
2015-08-05 12:45:00,30.68,30.7,30.67,30.7,36446.0,23.8745,23.8901,23.8667,23.8901,36446.0
2015-08-05 12:50:00,30.7,30.7,30.66,30.66,39146.0,23.8901,23.8901,23.8589,23.8589,39146.0
2015-08-05 12:55:00,30.66,30.71,30.64,30.7,37978.0,23.8589,23.8979,23.8434,23.8901,37978.0
2015-08-05 13:00:00,30.71,30.73,30.67,30.67,41050.0,23.8979,23.9134,23.8667,23.8667,41050.0
2015-08-05 13:05:00,30.67,30.67,30.65,30.66,12510.0,23.8667,23.8667,23.8512,23.8589,12510.0
2015-08-05 13:10:00,30.66,30.66,30.6,30.6,13399.0,23.8589,23.8589,23.8123,23.8123,13399.0
2015-08-05 13:15:00,30.6,30.62,30.55,30.58,33470.0,23.8123,23.8278,23.7733,23.7967,33470.0
2015-08-05 13:20:00,30.59,30.62,30.58,30.62,14374.0,23.8045,23.8278,23.7967,23.8278,14374.0
2015-08-05 13:25:00,30.61,30.62,30.59,30.62,11640.0,23.82,23.8278,23.8045,23.8278,11640.0
2015-08-05 13:30:00,30.62,30.63,30.6,30.62,19408.0,23.8278,23.8356,23.8123,23.8278,19408.0
2015-08-05 13:35:00,30.62,30.65,30.61,30.61,28523.0,23.8278,23.8512,23.82,23.82,28523.0
2015-08-05 13:40:00,30.61,30.66,30.61,30.66,10477.0,23.82,23.8589,23.82,23.8589,10477.0
2015-08-05 13:45:00,30.66,30.67,30.63,30.63,16878.0,23.8589,23.8667,23.8356,23.8356,16878.0
2015-08-05 13:50:00,30.63,30.63,30.59,30.6,13966.0,23.8356,23.8356,23.8045,23.8123,13966.0
2015-08-05 13:55:00,30.6,30.62,30.6,30.6,28060.0,23.8123,23.8278,23.8123,23.8123,28060.0
2015-08-05 14:00:00,30.6,30.66,30.59,30.64,81640.0,23.8123,23.8589,23.8045,23.8434,81640.0
2015-08-05 14:05:00,30.65,30.68,30.63,30.68,24846.0,23.8512,23.8745,23.8356,23.8745,24846.0
2015-08-05 14:10:00,30.68,30.68,30.65,30.67,57548.0,23.8745,23.8745,23.8512,23.8667,57548.0
2015-08-05 14:15:00,30.67,30.71,30.66,30.71,8447.0,23.8667,23.8979,23.8589,23.8979,8447.0
2015-08-05 14:20:00,30.7,30.72,30.69,30.7,19612.0,23.8901,23.9056,23.8823,23.8901,19612.0
2015-08-05 14:25:00,30.71,30.73,30.7,30.71,32365.0,23.8979,23.9134,23.8901,23.8979,32365.0
2015-08-05 14:30:00,30.72,30.75,30.71,30.75,8161.0,23.9056,23.929,23.8979,23.929,8161.0
2015-08-05 14:35:00,30.75,30.79,30.74,30.79,39584.0,23.929,23.9601,23.9212,23.9601,39584.0
2015-08-05 14:40:00,30.78,30.83,30.71,30.83,84072.0,23.9523,23.9912,23.8979,23.9912,84072.0
2015-08-05 14:45:00,30.82,30.9,30.82,30.86,84559.0,23.9835,24.0457,23.9835,24.0146,84559.0
2015-08-05 14:50:00,30.86,30.88,30.81,30.88,22195.0,24.0146,24.0301,23.9757,24.0301,22195.0
2015-08-05 14:55:00,30.87,30.93,30.85,30.93,57009.0,24.0224,24.0691,24.0068,24.0691,57009.0
2015-08-05 15:00:00,30.93,30.95,30.89,30.89,45592.0,24.0691,24.0846,24.0379,24.0379,45592.0
2015-08-05 15:05:00,30.9,30.91,30.88,30.9,23668.0,24.0457,24.0535,24.0301,24.0457,23668.0
2015-08-05 15:10:00,30.9,30.92,30.89,30.89,20303.0,24.0457,24.0613,24.0379,24.0379,20303.0
2015-08-05 15:15:00,30.9,30.94,30.88,30.89,33316.0,24.0457,24.0768,24.0301,24.0379,33316.0
2015-08-05 15:20:00,30.89,30.94,30.89,30.93,18896.0,24.0379,24.0768,24.0379,24.0691,18896.0
2015-08-05 15:25:00,30.94,30.94,30.91,30.92,35394.0,24.0768,24.0768,24.0535,24.0613,35394.0
2015-08-05 15:30:00,30.92,30.93,30.85,30.86,56423.0,24.0613,24.0691,24.0068,24.0146,56423.0
2015-08-05 15:35:00,30.85,30.86,30.83,30.83,38776.0,24.0068,24.0146,23.9912,23.9912,38776.0
2015-08-05 15:40:00,30.83,30.84,30.81,30.81,53412.0,23.9912,23.999,23.9757,23.9757,53412.0
2015-08-05 15:45:00,30.81,30.83,30.8,30.83,115727.0,23.9757,23.9912,23.9679,23.9912,115727.0
2015-08-05 15:50:00,30.82,30.83,30.81,30.82,99158.0,23.9835,23.9912,23.9757,23.9835,99158.0
2015-08-05 15:55:00,30.82,30.9,30.81,30.88,288498.0,23.9835,24.0457,23.9757,24.0301,288498.0
2015-08-06 09:30:00,30.96,31.0,30.87,30.93,31955.0,24.0924,24.1235,24.0224,24.0691,31955.0
2015-08-06 09:35:00,30.96,30.96,30.7,30.83,43974.0,24.0924,24.0924,23.8901,23.9912,43974.0
2015-08-06 09:40:00,30.81,30.85,30.7,30.82,47024.0,23.9757,24.0068,23.8901,23.9835,47024.0
2015-08-06 09:45:00,30.81,30.81,30.68,30.73,50362.0,23.9757,23.9757,23.8745,23.9134,50362.0
2015-08-06 09:50:00,30.74,30.78,30.67,30.67,24340.0,23.9212,23.9523,23.8667,23.8667,24340.0
2015-08-06 09:55:00,30.66,30.75,30.62,30.73,30998.0,23.8589,23.929,23.8278,23.9134,30998.0
2015-08-06 10:00:00,30.73,30.77,30.71,30.77,15046.0,23.9134,23.9445,23.8979,23.9445,15046.0
2015-08-06 10:05:00,30.77,30.77,30.71,30.72,19672.0,23.9445,23.9445,23.8979,23.9056,19672.0
2015-08-06 10:10:00,30.72,30.75,30.7,30.7,26343.0,23.9056,23.929,23.8901,23.8901,26343.0
2015-08-06 10:15:00,30.69,30.72,30.67,30.69,24612.0,23.8823,23.9056,23.8667,23.8823,24612.0
2015-08-06 10:20:00,30.68,30.7,30.65,30.7,17670.0,23.8745,23.8901,23.8512,23.8901,17670.0
2015-08-06 10:25:00,30.7,30.76,30.7,30.76,45142.0,23.8901,23.9368,23.8901,23.9368,45142.0
2015-08-06 10:30:00,30.75,30.78,30.74,30.76,31591.0,23.929,23.9523,23.9212,23.9368,31591.0
2015-08-06 10:35:00,30.77,30.81,30.75,30.8,35484.0,23.9445,23.9757,23.929,23.9679,35484.0
2015-08-06 10:40:00,30.8,30.82,30.79,30.82,57968.0,23.9679,23.9835,23.9601,23.9835,57968.0
2015-08-06 10:45:00,30.82,30.83,30.79,30.8,34395.0,23.9835,23.9912,23.9601,23.9679,34395.0
2015-08-06 10:50:00,30.8,30.81,30.79,30.79,12314.0,23.9679,23.9757,23.9601,23.9601,12314.0
2015-08-06 10:55:00,30.8,30.8,30.75,30.78,11450.0,23.9679,23.9679,23.929,23.9523,11450.0
2015-08-06 11:00:00,30.77,30.78,30.74,30.74,8290.0,23.9445,23.9523,23.9212,23.9212,8290.0
2015-08-06 11:05:00,30.74,30.76,30.72,30.72,10400.0,23.9212,23.9368,23.9056,23.9056,10400.0
2015-08-06 11:10:00,30.72,30.73,30.66,30.66,16386.0,23.9056,23.9134,23.8589,23.8589,16386.0
2015-08-06 11:15:00,30.65,30.66,30.64,30.66,29435.0,23.8512,23.8589,23.8434,23.8589,29435.0
2015-08-06 11:20:00,30.66,30.73,30.66,30.71,8800.0,23.8589,23.9134,23.8589,23.8979,8800.0
2015-08-06 11:25:00,30.72,30.72,30.65,30.67,43585.0,23.9056,23.9056,23.8512,23.8667,43585.0
2015-08-06 11:30:00,30.67,30.71,30.65,30.67,32005.0,23.8667,23.8979,23.8512,23.8667,32005.0
2015-08-06 11:35:00,30.67,30.68,30.65,30.67,22348.0,23.8667,23.8745,23.8512,23.8667,22348.0
2015-08-06 11:40:00,30.66,30.68,30.64,30.65,29059.0,23.8589,23.8745,23.8434,23.8512,29059.0
2015-08-06 11:45:00,30.66,30.67,30.63,30.67,17898.0,23.8589,23.8667,23.8356,23.8667,17898.0
2015-08-06 11:50:00,30.65,30.67,30.62,30.65,61835.0,23.8512,23.8667,23.8278,23.8512,61835.0
2015-08-06 11:55:00,30.65,30.65,30.6,30.6,11933.0,23.8512,23.8512,23.8123,23.8123,11933.0
2015-08-06 12:00:00,30.6,30.62,30.58,30.59,15624.0,23.8123,23.8278,23.7967,23.8045,15624.0
2015-08-06 12:05:00,30.59,30.61,30.56,30.58,18707.0,23.8045,23.82,23.7811,23.7967,18707.0
2015-08-06 12:10:00,30.59,30.61,30.57,30.6,15377.0,23.8045,23.82,23.7889,23.8123,15377.0
2015-08-06 12:15:00,30.6,30.62,30.57,30.58,31106.0,23.8123,23.8278,23.7889,23.7967,31106.0
2015-08-06 12:20:00,30.58,30.58,30.53,30.56,19024.0,23.7967,23.7967,23.7578,23.7811,19024.0
2015-08-06 12:25:00,30.55,30.59,30.55,30.58,19720.0,23.7733,23.8045,23.7733,23.7967,19720.0
2015-08-06 12:30:00,30.59,30.6,30.55,30.55,21655.0,23.8045,23.8123,23.7733,23.7733,21655.0
2015-08-06 12:35:00,30.54,30.55,30.51,30.54,13627.0,23.7656,23.7733,23.7422,23.7656,13627.0
2015-08-06 12:40:00,30.54,30.58,30.52,30.56,18594.0,23.7656,23.7967,23.75,23.7811,18594.0
2015-08-06 12:45:00,30.56,30.57,30.55,30.56,31629.0,23.7811,23.7889,23.7733,23.7811,31629.0
2015-08-06 12:50:00,30.56,30.57,30.56,30.56,14097.0,23.7811,23.7889,23.7811,23.7811,14097.0
2015-08-06 12:55:00,30.56,30.57,30.54,30.56,12984.0,23.7811,23.7889,23.7656,23.7811,12984.0
2015-08-06 13:00:00,30.55,30.57,30.54,30.55,21318.0,23.7733,23.7889,23.7656,23.7733,21318.0
2015-08-06 13:05:00,30.55,30.57,30.55,30.56,21569.0,23.7733,23.7889,23.7733,23.7811,21569.0
2015-08-06 13:10:00,30.56,30.57,30.55,30.56,32104.0,23.7811,23.7889,23.7733,23.7811,32104.0
2015-08-06 13:15:00,30.56,30.58,30.56,30.57,14488.0,23.7811,23.7967,23.7811,23.7889,14488.0
2015-08-06 13:20:00,30.57,30.61,30.56,30.6,15399.0,23.7889,23.82,23.7811,23.8123,15399.0
2015-08-06 13:25:00,30.6,30.63,30.6,30.63,17480.0,23.8123,23.8356,23.8123,23.8356,17480.0
2015-08-06 13:30:00,30.64,30.65,30.61,30.62,12202.0,23.8434,23.8512,23.82,23.8278,12202.0
2015-08-06 13:35:00,30.62,30.63,30.59,30.59,13357.0,23.8278,23.8356,23.8045,23.8045,13357.0
2015-08-06 13:40:00,30.58,30.61,30.58,30.61,14814.0,23.7967,23.82,23.7967,23.82,14814.0
2015-08-06 13:45:00,30.61,30.64,30.61,30.62,11756.0,23.82,23.8434,23.82,23.8278,11756.0
2015-08-06 13:50:00,30.62,30.64,30.61,30.63,29328.0,23.8278,23.8434,23.82,23.8356,29328.0
2015-08-06 13:55:00,30.64,30.64,30.61,30.61,6000.0,23.8434,23.8434,23.82,23.82,6000.0
2015-08-06 14:00:00,30.61,30.63,30.6,30.62,16204.0,23.82,23.8356,23.8123,23.8278,16204.0
2015-08-06 14:05:00,30.61,30.66,30.61,30.66,64699.0,23.82,23.8589,23.82,23.8589,64699.0
2015-08-06 14:10:00,30.66,30.71,30.66,30.71,28740.0,23.8589,23.8979,23.8589,23.8979,28740.0
2015-08-06 14:15:00,30.71,30.71,30.69,30.7,19890.0,23.8979,23.8979,23.8823,23.8901,19890.0
2015-08-06 14:20:00,30.7,30.76,30.7,30.76,18337.0,23.8901,23.9368,23.8901,23.9368,18337.0
2015-08-06 14:25:00,30.76,30.78,30.76,30.78,11048.0,23.9368,23.9523,23.9368,23.9523,11048.0
2015-08-06 14:30:00,30.78,30.81,30.78,30.78,35725.0,23.9523,23.9757,23.9523,23.9523,35725.0
2015-08-06 14:35:00,30.78,30.79,30.74,30.75,21422.0,23.9523,23.9601,23.9212,23.929,21422.0
2015-08-06 14:40:00,30.76,30.76,30.74,30.76,7871.0,23.9368,23.9368,23.9212,23.9368,7871.0
2015-08-06 14:45:00,30.75,30.76,30.74,30.75,28533.0,23.929,23.9368,23.9212,23.929,28533.0
2015-08-06 14:50:00,30.75,30.76,30.74,30.76,22557.0,23.929,23.9368,23.9212,23.9368,22557.0
2015-08-06 14:55:00,30.77,30.78,30.74,30.76,30995.0,23.9445,23.9523,23.9212,23.9368,30995.0
2015-08-06 15:00:00,30.76,30.78,30.75,30.76,13497.0,23.9368,23.9523,23.929,23.9368,13497.0
2015-08-06 15:05:00,30.76,30.78,30.76,30.76,24900.0,23.9368,23.9523,23.9368,23.9368,24900.0
2015-08-06 15:10:00,30.76,30.78,30.75,30.76,57783.0,23.9368,23.9523,23.929,23.9368,57783.0
2015-08-06 15:15:00,30.76,30.77,30.75,30.77,23273.0,23.9368,23.9445,23.929,23.9445,23273.0
2015-08-06 15:20:00,30.77,30.77,30.72,30.72,22771.0,23.9445,23.9445,23.9056,23.9056,22771.0
2015-08-06 15:25:00,30.73,30.74,30.71,30.71,51743.0,23.9134,23.9212,23.8979,23.8979,51743.0
2015-08-06 15:30:00,30.71,30.75,30.7,30.74,62356.0,23.8979,23.929,23.8901,23.9212,62356.0
2015-08-06 15:35:00,30.75,30.76,30.74,30.75,59818.0,23.929,23.9368,23.9212,23.929,59818.0
2015-08-06 15:40:00,30.76,30.77,30.72,30.73,152890.0,23.9368,23.9445,23.9056,23.9134,152890.0
2015-08-06 15:45:00,30.73,30.77,30.72,30.75,157906.0,23.9134,23.9445,23.9056,23.929,157906.0
2015-08-06 15:50:00,30.74,30.75,30.71,30.71,52666.0,23.9212,23.929,23.8979,23.8979,52666.0
2015-08-06 15:55:00,30.71,30.73,30.69,30.69,179869.0,23.8979,23.9134,23.8823,23.8823,179869.0
2015-08-07 09:30:00,30.59,30.76,30.55,30.74,26024.0,23.8045,23.9368,23.7733,23.9212,26024.0
2015-08-07 09:35:00,30.72,30.81,30.7,30.78,11292.0,23.9056,23.9757,23.8901,23.9523,11292.0
2015-08-07 09:40:00,30.8,30.89,30.67,30.76,14153.0,23.9679,24.0379,23.8667,23.9368,14153.0
2015-08-07 09:45:00,30.75,30.81,30.73,30.75,15319.0,23.929,23.9757,23.9134,23.929,15319.0
2015-08-07 09:50:00,30.79,30.82,30.71,30.79,15214.0,23.9601,23.9835,23.8979,23.9601,15214.0
2015-08-07 09:55:00,30.79,30.79,30.69,30.74,14450.0,23.9601,23.9601,23.8823,23.9212,14450.0
2015-08-07 10:00:00,30.74,30.84,30.71,30.8,18364.0,23.9212,23.999,23.8979,23.9679,18364.0
2015-08-07 10:05:00,30.81,30.83,30.76,30.79,31323.0,23.9757,23.9912,23.9368,23.9601,31323.0
2015-08-07 10:10:00,30.77,30.85,30.77,30.83,32167.0,23.9445,24.0068,23.9445,23.9912,32167.0
2015-08-07 10:15:00,30.83,30.84,30.77,30.77,17973.0,23.9912,23.999,23.9445,23.9445,17973.0
2015-08-07 10:20:00,30.76,30.79,30.75,30.77,18700.0,23.9368,23.9601,23.929,23.9445,18700.0
2015-08-07 10:25:00,30.77,30.77,30.7,30.71,16200.0,23.9445,23.9445,23.8901,23.8979,16200.0
2015-08-07 10:30:00,30.71,30.75,30.7,30.74,19140.0,23.8979,23.929,23.8901,23.9212,19140.0
2015-08-07 10:35:00,30.75,30.75,30.7,30.7,18625.0,23.929,23.929,23.8901,23.8901,18625.0
2015-08-07 10:40:00,30.7,30.73,30.68,30.69,44622.0,23.8901,23.9134,23.8745,23.8823,44622.0
2015-08-07 10:45:00,30.69,30.7,30.66,30.68,16850.0,23.8823,23.8901,23.8589,23.8745,16850.0
2015-08-07 10:50:00,30.69,30.71,30.66,30.67,47408.0,23.8823,23.8979,23.8589,23.8667,47408.0
2015-08-07 10:55:00,30.66,30.71,30.65,30.71,12247.0,23.8589,23.8979,23.8512,23.8979,12247.0
2015-08-07 11:00:00,30.7,30.74,30.68,30.69,13114.0,23.8901,23.9212,23.8745,23.8823,13114.0
2015-08-07 11:05:00,30.69,30.73,30.69,30.7,37349.0,23.8823,23.9134,23.8823,23.8901,37349.0
2015-08-07 11:10:00,30.69,30.72,30.67,30.7,19109.0,23.8823,23.9056,23.8667,23.8901,19109.0
2015-08-07 11:15:00,30.69,30.72,30.64,30.65,12863.0,23.8823,23.9056,23.8434,23.8512,12863.0
2015-08-07 11:20:00,30.66,30.69,30.66,30.67,15810.0,23.8589,23.8823,23.8589,23.8667,15810.0
2015-08-07 11:25:00,30.67,30.68,30.62,30.63,13805.0,23.8667,23.8745,23.8278,23.8356,13805.0
2015-08-07 11:30:00,30.63,30.65,30.62,30.65,12760.0,23.8356,23.8512,23.8278,23.8512,12760.0
2015-08-07 11:35:00,30.65,30.68,30.63,30.65,7600.0,23.8512,23.8745,23.8356,23.8512,7600.0
2015-08-07 11:40:00,30.65,30.69,30.64,30.68,17844.0,23.8512,23.8823,23.8434,23.8745,17844.0
2015-08-07 11:45:00,30.67,30.69,30.66,30.67,14390.0,23.8667,23.8823,23.8589,23.8667,14390.0
2015-08-07 11:50:00,30.67,30.69,30.63,30.65,11332.0,23.8667,23.8823,23.8356,23.8512,11332.0
2015-08-07 11:55:00,30.65,30.66,30.63,30.66,13071.0,23.8512,23.8589,23.8356,23.8589,13071.0
2015-08-07 12:00:00,30.67,30.68,30.65,30.66,41726.0,23.8667,23.8745,23.8512,23.8589,41726.0
2015-08-07 12:05:00,30.65,30.68,30.65,30.67,9000.0,23.8512,23.8745,23.8512,23.8667,9000.0
2015-08-07 12:10:00,30.68,30.68,30.64,30.65,7600.0,23.8745,23.8745,23.8434,23.8512,7600.0
2015-08-07 12:15:00,30.64,30.66,30.64,30.65,4211.0,23.8434,23.8589,23.8434,23.8512,4211.0
2015-08-07 12:20:00,30.65,30.66,30.62,30.64,11107.0,23.8512,23.8589,23.8278,23.8434,11107.0
2015-08-07 12:25:00,30.64,30.66,30.59,30.59,11368.0,23.8434,23.8589,23.8045,23.8045,11368.0
2015-08-07 12:30:00,30.59,30.59,30.56,30.56,17443.0,23.8045,23.8045,23.7811,23.7811,17443.0
2015-08-07 12:35:00,30.56,30.6,30.55,30.6,23862.0,23.7811,23.8123,23.7733,23.8123,23862.0
2015-08-07 12:40:00,30.59,30.64,30.59,30.64,5811.0,23.8045,23.8434,23.8045,23.8434,5811.0
2015-08-07 12:45:00,30.63,30.64,30.61,30.61,10144.0,23.8356,23.8434,23.82,23.82,10144.0
2015-08-07 12:50:00,30.62,30.66,30.61,30.64,12371.0,23.8278,23.8589,23.82,23.8434,12371.0
2015-08-07 12:55:00,30.63,30.63,30.6,30.61,19371.0,23.8356,23.8356,23.8123,23.82,19371.0
2015-08-07 13:00:00,30.61,30.63,30.6,30.63,10746.0,23.82,23.8356,23.8123,23.8356,10746.0
2015-08-07 13:05:00,30.63,30.63,30.59,30.6,14119.0,23.8356,23.8356,23.8045,23.8123,14119.0
2015-08-07 13:10:00,30.6,30.61,30.57,30.6,5835.0,23.8123,23.82,23.7889,23.8123,5835.0
2015-08-07 13:15:00,30.6,30.62,30.6,30.61,7751.0,23.8123,23.8278,23.8123,23.82,7751.0
2015-08-07 13:20:00,30.62,30.63,30.6,30.61,27377.0,23.8278,23.8356,23.8123,23.82,27377.0
2015-08-07 13:25:00,30.6,30.6,30.57,30.6,7800.0,23.8123,23.8123,23.7889,23.8123,7800.0
2015-08-07 13:30:00,30.59,30.64,30.59,30.64,17116.0,23.8045,23.8434,23.8045,23.8434,17116.0
2015-08-07 13:35:00,30.64,30.67,30.62,30.63,8700.0,23.8434,23.8667,23.8278,23.8356,8700.0
2015-08-07 13:40:00,30.64,30.67,30.64,30.66,6216.0,23.8434,23.8667,23.8434,23.8589,6216.0
2015-08-07 13:45:00,30.66,30.67,30.63,30.63,19425.0,23.8589,23.8667,23.8356,23.8356,19425.0
2015-08-07 13:50:00,30.64,30.65,30.62,30.63,26819.0,23.8434,23.8512,23.8278,23.8356,26819.0
2015-08-07 13:55:00,30.63,30.63,30.61,30.62,10786.0,23.8356,23.8356,23.82,23.8278,10786.0
2015-08-07 14:00:00,30.62,30.64,30.62,30.63,7906.0,23.8278,23.8434,23.8278,23.8356,7906.0
2015-08-07 14:05:00,30.62,30.65,30.62,30.63,9689.0,23.8278,23.8512,23.8278,23.8356,9689.0
2015-08-07 14:10:00,30.63,30.64,30.61,30.61,8700.0,23.8356,23.8434,23.82,23.82,8700.0
2015-08-07 14:15:00,30.61,30.62,30.58,30.58,9065.0,23.82,23.8278,23.7967,23.7967,9065.0
2015-08-07 14:20:00,30.58,30.59,30.55,30.56,8882.0,23.7967,23.8045,23.7733,23.7811,8882.0
2015-08-07 14:25:00,30.56,30.59,30.55,30.58,7424.0,23.7811,23.8045,23.7733,23.7967,7424.0
2015-08-07 14:30:00,30.58,30.59,30.57,30.57,7662.0,23.7967,23.8045,23.7889,23.7889,7662.0
2015-08-07 14:35:00,30.57,30.58,30.55,30.56,17471.0,23.7889,23.7967,23.7733,23.7811,17471.0
2015-08-07 14:40:00,30.55,30.55,30.53,30.54,8460.0,23.7733,23.7733,23.7578,23.7656,8460.0
2015-08-07 14:45:00,30.54,30.55,30.52,30.54,16602.0,23.7656,23.7733,23.75,23.7656,16602.0
2015-08-07 14:50:00,30.54,30.57,30.54,30.57,29747.0,23.7656,23.7889,23.7656,23.7889,29747.0
2015-08-07 14:55:00,30.57,30.58,30.54,30.55,13461.0,23.7889,23.7967,23.7656,23.7733,13461.0
2015-08-07 15:00:00,30.56,30.56,30.53,30.54,14803.0,23.7811,23.7811,23.7578,23.7656,14803.0
2015-08-07 15:05:00,30.54,30.54,30.51,30.53,13993.0,23.7656,23.7656,23.7422,23.7578,13993.0
2015-08-07 15:10:00,30.52,30.53,30.5,30.52,37109.0,23.75,23.7578,23.7344,23.75,37109.0
2015-08-07 15:15:00,30.52,30.56,30.51,30.55,18781.0,23.75,23.7811,23.7422,23.7733,18781.0
2015-08-07 15:20:00,30.55,30.6,30.54,30.57,31642.0,23.7733,23.8123,23.7656,23.7889,31642.0
2015-08-07 15:25:00,30.56,30.6,30.54,30.58,27996.0,23.7811,23.8123,23.7656,23.7967,27996.0
2015-08-07 15:30:00,30.57,30.62,30.57,30.6,27116.0,23.7889,23.8278,23.7889,23.8123,27116.0
2015-08-07 15:35:00,30.6,30.6,30.56,30.58,27874.0,23.8123,23.8123,23.7811,23.7967,27874.0
2015-08-07 15:40:00,30.57,30.58,30.52,30.53,36668.0,23.7889,23.7967,23.75,23.7578,36668.0
2015-08-07 15:45:00,30.53,30.56,30.52,30.53,48432.0,23.7578,23.7811,23.75,23.7578,48432.0
2015-08-07 15:50:00,30.53,30.53,30.51,30.52,75029.0,23.7578,23.7578,23.7422,23.75,75029.0
2015-08-07 15:55:00,30.53,30.54,30.47,30.52,258098.0,23.7578,23.7656,23.7111,23.75,258098.0
2015-08-10 09:30:00,30.75,30.95,30.75,30.87,29129.0,23.929,24.0846,23.929,24.0224,29129.0
2015-08-10 09:35:00,30.87,30.94,30.8,30.87,11200.0,24.0224,24.0768,23.9679,24.0224,11200.0
2015-08-10 09:40:00,30.87,30.92,30.8,30.9,25480.0,24.0224,24.0613,23.9679,24.0457,25480.0
2015-08-10 09:45:00,30.91,30.91,30.82,30.83,23904.0,24.0535,24.0535,23.9835,23.9912,23904.0
2015-08-10 09:50:00,30.85,30.89,30.82,30.87,16870.0,24.0068,24.0379,23.9835,24.0224,16870.0
2015-08-10 09:55:00,30.88,30.9,30.85,30.85,10300.0,24.0301,24.0457,24.0068,24.0068,10300.0
2015-08-10 10:00:00,30.86,30.89,30.86,30.86,14319.0,24.0146,24.0379,24.0146,24.0146,14319.0
2015-08-10 10:05:00,30.87,30.94,30.86,30.92,18975.0,24.0224,24.0768,24.0146,24.0613,18975.0
2015-08-10 10:10:00,30.93,31.0,30.93,30.98,19681.0,24.0691,24.1235,24.0691,24.108,19681.0
2015-08-10 10:15:00,30.99,31.08,30.99,31.08,75734.0,24.1157,24.1858,24.1157,24.1858,75734.0
2015-08-10 10:20:00,31.08,31.16,31.07,31.13,20921.0,24.1858,24.248,24.178,24.2247,20921.0
2015-08-10 10:25:00,31.13,31.13,31.09,31.12,35766.0,24.2247,24.2247,24.1936,24.2169,35766.0
2015-08-10 10:30:00,31.12,31.13,31.11,31.11,22367.0,24.2169,24.2247,24.2091,24.2091,22367.0
2015-08-10 10:35:00,31.11,31.14,31.1,31.14,15523.0,24.2091,24.2325,24.2013,24.2325,15523.0
2015-08-10 10:40:00,31.15,31.18,31.14,31.17,16363.0,24.2403,24.2636,24.2325,24.2558,16363.0
2015-08-10 10:45:00,31.17,31.21,31.16,31.21,18149.0,24.2558,24.2869,24.248,24.2869,18149.0
2015-08-10 10:50:00,31.21,31.22,31.16,31.18,17952.0,24.2869,24.2947,24.248,24.2636,17952.0
2015-08-10 10:55:00,31.18,31.23,31.17,31.23,16722.0,24.2636,24.3025,24.2558,24.3025,16722.0
2015-08-10 11:00:00,31.23,31.28,31.22,31.28,24692.0,24.3025,24.3414,24.2947,24.3414,24692.0
2015-08-10 11:05:00,31.28,31.34,31.28,31.33,36398.0,24.3414,24.3881,24.3414,24.3803,36398.0
2015-08-10 11:10:00,31.33,31.36,31.3,31.35,33961.0,24.3803,24.4037,24.357,24.3959,33961.0
2015-08-10 11:15:00,31.35,31.35,31.3,31.32,37136.0,24.3959,24.3959,24.357,24.3725,37136.0
2015-08-10 11:20:00,31.32,31.35,31.31,31.34,15576.0,24.3725,24.3959,24.3648,24.3881,15576.0
2015-08-10 11:25:00,31.34,31.41,31.34,31.36,54792.0,24.3881,24.4426,24.3881,24.4037,54792.0
2015-08-10 11:30:00,31.37,31.39,31.35,31.38,17396.0,24.4115,24.427,24.3959,24.4192,17396.0
2015-08-10 11:35:00,31.39,31.4,31.36,31.37,15378.0,24.427,24.4348,24.4037,24.4115,15378.0
2015-08-10 11:40:00,31.37,31.41,31.37,31.38,49465.0,24.4115,24.4426,24.4115,24.4192,49465.0
2015-08-10 11:45:00,31.38,31.45,31.37,31.45,33088.0,24.4192,24.4737,24.4115,24.4737,33088.0
2015-08-10 11:50:00,31.45,31.48,31.42,31.42,30744.0,24.4737,24.4971,24.4504,24.4504,30744.0
2015-08-10 11:55:00,31.41,31.47,31.41,31.46,19353.0,24.4426,24.4893,24.4426,24.4815,19353.0
2015-08-10 12:00:00,31.46,31.46,31.44,31.44,13632.0,24.4815,24.4815,24.4659,24.4659,13632.0
2015-08-10 12:05:00,31.45,31.47,31.44,31.47,13845.0,24.4737,24.4893,24.4659,24.4893,13845.0
2015-08-10 12:10:00,31.47,31.5,31.46,31.49,11699.0,24.4893,24.5126,24.4815,24.5048,11699.0
2015-08-10 12:15:00,31.5,31.53,31.49,31.52,37674.0,24.5126,24.536,24.5048,24.5282,37674.0
2015-08-10 12:20:00,31.51,31.52,31.47,31.48,25472.0,24.5204,24.5282,24.4893,24.4971,25472.0
2015-08-10 12:25:00,31.49,31.54,31.48,31.54,6660.0,24.5048,24.5437,24.4971,24.5437,6660.0
2015-08-10 12:30:00,31.54,31.58,31.53,31.56,26355.0,24.5437,24.5749,24.536,24.5593,26355.0
2015-08-10 12:35:00,31.56,31.61,31.56,31.61,12782.0,24.5593,24.5982,24.5593,24.5982,12782.0
2015-08-10 12:40:00,31.61,31.64,31.59,31.6,10996.0,24.5982,24.6216,24.5827,24.5904,10996.0
2015-08-10 12:45:00,31.6,31.67,31.6,31.67,11810.0,24.5904,24.6449,24.5904,24.6449,11810.0
2015-08-10 12:50:00,31.67,31.68,31.64,31.65,12997.0,24.6449,24.6527,24.6216,24.6293,12997.0
2015-08-10 12:55:00,31.65,31.67,31.64,31.66,7555.0,24.6293,24.6449,24.6216,24.6371,7555.0
2015-08-10 13:00:00,31.66,31.66,31.62,31.65,27012.0,24.6371,24.6371,24.606,24.6293,27012.0
2015-08-10 13:05:00,31.65,31.65,31.63,31.63,8910.0,24.6293,24.6293,24.6138,24.6138,8910.0
2015-08-10 13:10:00,31.64,31.65,31.63,31.64,11771.0,24.6216,24.6293,24.6138,24.6216,11771.0
2015-08-10 13:15:00,31.64,31.65,31.59,31.59,23234.0,24.6216,24.6293,24.5827,24.5827,23234.0
2015-08-10 13:20:00,31.6,31.61,31.57,31.58,23927.0,24.5904,24.5982,24.5671,24.5749,23927.0
2015-08-10 13:25:00,31.58,31.58,31.54,31.56,14340.0,24.5749,24.5749,24.5437,24.5593,14340.0
2015-08-10 13:30:00,31.56,31.57,31.55,31.57,18223.0,24.5593,24.5671,24.5515,24.5671,18223.0
2015-08-10 13:35:00,31.57,31.58,31.54,31.56,41976.0,24.5671,24.5749,24.5437,24.5593,41976.0
2015-08-10 13:40:00,31.57,31.57,31.54,31.55,17591.0,24.5671,24.5671,24.5437,24.5515,17591.0
2015-08-10 13:45:00,31.54,31.55,31.5,31.51,27189.0,24.5437,24.5515,24.5126,24.5204,27189.0
2015-08-10 13:50:00,31.52,31.53,31.5,31.5,14603.0,24.5282,24.536,24.5126,24.5126,14603.0
2015-08-10 13:55:00,31.5,31.51,31.48,31.51,18741.0,24.5126,24.5204,24.4971,24.5204,18741.0
2015-08-10 14:00:00,31.51,31.52,31.47,31.47,12070.0,24.5204,24.5282,24.4893,24.4893,12070.0
2015-08-10 14:05:00,31.48,31.49,31.45,31.45,15298.0,24.4971,24.5048,24.4737,24.4737,15298.0
2015-08-10 14:10:00,31.46,31.5,31.46,31.5,11374.0,24.4815,24.5126,24.4815,24.5126,11374.0
2015-08-10 14:15:00,31.5,31.54,31.49,31.54,23803.0,24.5126,24.5437,24.5048,24.5437,23803.0
2015-08-10 14:20:00,31.54,31.55,31.52,31.53,10831.0,24.5437,24.5515,24.5282,24.536,10831.0
2015-08-10 14:25:00,31.53,31.55,31.52,31.54,10777.0,24.536,24.5515,24.5282,24.5437,10777.0
2015-08-10 14:30:00,31.54,31.55,31.54,31.54,16082.0,24.5437,24.5515,24.5437,24.5437,16082.0
2015-08-10 14:35:00,31.55,31.55,31.53,31.53,38737.0,24.5515,24.5515,24.536,24.536,38737.0
2015-08-10 14:40:00,31.53,31.53,31.5,31.51,10292.0,24.536,24.536,24.5126,24.5204,10292.0
2015-08-10 14:45:00,31.5,31.52,31.49,31.5,25708.0,24.5126,24.5282,24.5048,24.5126,25708.0
2015-08-10 14:50:00,31.51,31.53,31.5,31.52,21673.0,24.5204,24.536,24.5126,24.5282,21673.0
2015-08-10 14:55:00,31.52,31.53,31.51,31.52,9749.0,24.5282,24.536,24.5204,24.5282,9749.0
2015-08-10 15:00:00,31.52,31.53,31.47,31.48,14818.0,24.5282,24.536,24.4893,24.4971,14818.0
2015-08-10 15:05:00,31.48,31.51,31.48,31.5,22610.0,24.4971,24.5204,24.4971,24.5126,22610.0
2015-08-10 15:10:00,31.5,31.51,31.49,31.5,22584.0,24.5126,24.5204,24.5048,24.5126,22584.0
2015-08-10 15:15:00,31.51,31.52,31.5,31.52,44336.0,24.5204,24.5282,24.5126,24.5282,44336.0
2015-08-10 15:20:00,31.52,31.52,31.49,31.5,50803.0,24.5282,24.5282,24.5048,24.5126,50803.0
2015-08-10 15:25:00,31.5,31.51,31.48,31.49,34971.0,24.5126,24.5204,24.4971,24.5048,34971.0
2015-08-10 15:30:00,31.49,31.5,31.44,31.45,41199.0,24.5048,24.5126,24.4659,24.4737,41199.0
2015-08-10 15:35:00,31.44,31.45,31.41,31.42,37570.0,24.4659,24.4737,24.4426,24.4504,37570.0
2015-08-10 15:40:00,31.42,31.42,31.41,31.41,33491.0,24.4504,24.4504,24.4426,24.4426,33491.0
2015-08-10 15:45:00,31.42,31.43,31.39,31.41,162274.0,24.4504,24.4581,24.427,24.4426,162274.0
2015-08-10 15:50:00,31.42,31.45,31.4,31.44,139331.0,24.4504,24.4737,24.4348,24.4659,139331.0
2015-08-10 15:55:00,31.44,31.5,31.42,31.5,343384.0,24.4659,24.5126,24.4504,24.5126,343384.0
2015-08-11 09:30:00,31.35,31.36,31.07,31.2,59909.0,24.3959,24.4037,24.178,24.2792,59909.0
2015-08-11 09:35:00,31.21,31.21,31.09,31.14,12000.0,24.2869,24.2869,24.1936,24.2325,12000.0
2015-08-11 09:40:00,31.12,31.17,31.08,31.11,22804.0,24.2169,24.2558,24.1858,24.2091,22804.0
2015-08-11 09:45:00,31.11,31.11,31.01,31.07,41327.0,24.2091,24.2091,24.1313,24.178,41327.0
2015-08-11 09:50:00,31.06,31.11,31.02,31.04,42237.0,24.1702,24.2091,24.1391,24.1547,42237.0
2015-08-11 09:55:00,31.05,31.07,31.04,31.06,5900.0,24.1624,24.178,24.1547,24.1702,5900.0
2015-08-11 10:00:00,31.06,31.06,31.02,31.04,16979.0,24.1702,24.1702,24.1391,24.1547,16979.0
2015-08-11 10:05:00,31.03,31.08,31.02,31.07,9837.0,24.1469,24.1858,24.1391,24.178,9837.0
2015-08-11 10:10:00,31.06,31.1,31.05,31.07,10421.0,24.1702,24.2013,24.1624,24.178,10421.0
2015-08-11 10:15:00,31.07,31.09,31.04,31.09,9900.0,24.178,24.1936,24.1547,24.1936,9900.0
2015-08-11 10:20:00,31.08,31.11,31.07,31.09,8780.0,24.1858,24.2091,24.178,24.1936,8780.0
2015-08-11 10:25:00,31.09,31.14,31.08,31.11,19199.0,24.1936,24.2325,24.1858,24.2091,19199.0
2015-08-11 10:30:00,31.1,31.13,31.09,31.12,17527.0,24.2013,24.2247,24.1936,24.2169,17527.0
2015-08-11 10:35:00,31.12,31.14,31.08,31.11,10001.0,24.2169,24.2325,24.1858,24.2091,10001.0
2015-08-11 10:40:00,31.11,31.19,31.11,31.18,9663.0,24.2091,24.2714,24.2091,24.2636,9663.0
2015-08-11 10:45:00,31.17,31.2,31.15,31.15,10438.0,24.2558,24.2792,24.2403,24.2403,10438.0
2015-08-11 10:50:00,31.15,31.15,31.1,31.12,13104.0,24.2403,24.2403,24.2013,24.2169,13104.0
2015-08-11 10:55:00,31.13,31.13,31.07,31.07,26878.0,24.2247,24.2247,24.178,24.178,26878.0
2015-08-11 11:00:00,31.07,31.07,31.01,31.01,13609.0,24.178,24.178,24.1313,24.1313,13609.0
2015-08-11 11:05:00,31.01,31.01,30.96,30.98,13584.0,24.1313,24.1313,24.0924,24.108,13584.0
2015-08-11 11:10:00,30.98,30.99,30.97,30.99,13635.0,24.108,24.1157,24.1002,24.1157,13635.0
2015-08-11 11:15:00,30.98,31.02,30.97,30.99,36222.0,24.108,24.1391,24.1002,24.1157,36222.0
2015-08-11 11:20:00,30.99,30.99,30.95,30.96,16300.0,24.1157,24.1157,24.0846,24.0924,16300.0
2015-08-11 11:25:00,30.96,30.96,30.81,30.83,46557.0,24.0924,24.0924,23.9757,23.9912,46557.0
2015-08-11 11:30:00,30.83,30.87,30.83,30.87,15226.0,23.9912,24.0224,23.9912,24.0224,15226.0
2015-08-11 11:35:00,30.86,30.91,30.86,30.89,10514.0,24.0146,24.0535,24.0146,24.0379,10514.0
2015-08-11 11:40:00,30.88,30.88,30.85,30.85,10083.0,24.0301,24.0301,24.0068,24.0068,10083.0
2015-08-11 11:45:00,30.86,30.89,30.82,30.83,41154.0,24.0146,24.0379,23.9835,23.9912,41154.0
2015-08-11 11:50:00,30.82,30.86,30.8,30.84,14884.0,23.9835,24.0146,23.9679,23.999,14884.0
2015-08-11 11:55:00,30.84,30.85,30.79,30.8,10661.0,23.999,24.0068,23.9601,23.9679,10661.0
2015-08-11 12:00:00,30.81,30.82,30.78,30.79,12473.0,23.9757,23.9835,23.9523,23.9601,12473.0
2015-08-11 12:05:00,30.79,30.82,30.77,30.81,31633.0,23.9601,23.9835,23.9445,23.9757,31633.0
2015-08-11 12:10:00,30.82,30.85,30.81,30.85,6632.0,23.9835,24.0068,23.9757,24.0068,6632.0
2015-08-11 12:15:00,30.85,30.86,30.82,30.83,7300.0,24.0068,24.0146,23.9835,23.9912,7300.0
2015-08-11 12:20:00,30.82,30.83,30.79,30.8,13041.0,23.9835,23.9912,23.9601,23.9679,13041.0
2015-08-11 12:25:00,30.8,30.81,30.78,30.79,16983.0,23.9679,23.9757,23.9523,23.9601,16983.0
2015-08-11 12:30:00,30.8,30.83,30.78,30.83,5596.0,23.9679,23.9912,23.9523,23.9912,5596.0
2015-08-11 12:35:00,30.83,30.83,30.79,30.8,5525.0,23.9912,23.9912,23.9601,23.9679,5525.0
2015-08-11 12:40:00,30.8,30.8,30.72,30.73,22839.0,23.9679,23.9679,23.9056,23.9134,22839.0
2015-08-11 12:45:00,30.73,30.73,30.71,30.73,8185.0,23.9134,23.9134,23.8979,23.9134,8185.0
2015-08-11 12:50:00,30.72,30.72,30.69,30.7,4537.0,23.9056,23.9056,23.8823,23.8901,4537.0
2015-08-11 12:55:00,30.69,30.69,30.65,30.66,16303.0,23.8823,23.8823,23.8512,23.8589,16303.0
2015-08-11 13:00:00,30.65,30.67,30.63,30.64,17097.0,23.8512,23.8667,23.8356,23.8434,17097.0
2015-08-11 13:05:00,30.64,30.66,30.62,30.63,18942.0,23.8434,23.8589,23.8278,23.8356,18942.0
2015-08-11 13:10:00,30.62,30.62,30.59,30.62,15788.0,23.8278,23.8278,23.8045,23.8278,15788.0
2015-08-11 13:15:00,30.61,30.62,30.59,30.61,14015.0,23.82,23.8278,23.8045,23.82,14015.0
2015-08-11 13:20:00,30.6,30.62,30.59,30.6,19993.0,23.8123,23.8278,23.8045,23.8123,19993.0
2015-08-11 13:25:00,30.6,30.64,30.59,30.62,36272.0,23.8123,23.8434,23.8045,23.8278,36272.0
2015-08-11 13:30:00,30.62,30.63,30.61,30.61,17073.0,23.8278,23.8356,23.82,23.82,17073.0
2015-08-11 13:35:00,30.62,30.67,30.62,30.65,11600.0,23.8278,23.8667,23.8278,23.8512,11600.0
2015-08-11 13:40:00,30.64,30.65,30.64,30.65,17100.0,23.8434,23.8512,23.8434,23.8512,17100.0
2015-08-11 13:45:00,30.64,30.66,30.63,30.63,15332.0,23.8434,23.8589,23.8356,23.8356,15332.0
2015-08-11 13:50:00,30.63,30.66,30.62,30.64,29406.0,23.8356,23.8589,23.8278,23.8434,29406.0
2015-08-11 13:55:00,30.64,30.64,30.59,30.6,15330.0,23.8434,23.8434,23.8045,23.8123,15330.0
2015-08-11 14:00:00,30.6,30.62,30.59,30.59,22687.0,23.8123,23.8278,23.8045,23.8045,22687.0
2015-08-11 14:05:00,30.6,30.62,30.59,30.61,10527.0,23.8123,23.8278,23.8045,23.82,10527.0
2015-08-11 14:10:00,30.61,30.63,30.61,30.61,10952.0,23.82,23.8356,23.82,23.82,10952.0
2015-08-11 14:15:00,30.61,30.61,30.57,30.57,13275.0,23.82,23.82,23.7889,23.7889,13275.0
2015-08-11 14:20:00,30.57,30.58,30.56,30.56,20250.0,23.7889,23.7967,23.7811,23.7811,20250.0
2015-08-11 14:25:00,30.57,30.62,30.56,30.61,51932.0,23.7889,23.8278,23.7811,23.82,51932.0
2015-08-11 14:30:00,30.61,30.61,30.58,30.59,28479.0,23.82,23.82,23.7967,23.8045,28479.0
2015-08-11 14:35:00,30.58,30.6,30.57,30.59,13216.0,23.7967,23.8123,23.7889,23.8045,13216.0
2015-08-11 14:40:00,30.59,30.59,30.58,30.58,8500.0,23.8045,23.8045,23.7967,23.7967,8500.0
2015-08-11 14:45:00,30.58,30.61,30.57,30.59,31763.0,23.7967,23.82,23.7889,23.8045,31763.0
2015-08-11 14:50:00,30.58,30.6,30.57,30.6,27123.0,23.7967,23.8123,23.7889,23.8123,27123.0
2015-08-11 14:55:00,30.61,30.66,30.6,30.65,26061.0,23.82,23.8589,23.8123,23.8512,26061.0
2015-08-11 15:00:00,30.65,30.65,30.62,30.65,19400.0,23.8512,23.8512,23.8278,23.8512,19400.0
2015-08-11 15:05:00,30.65,30.67,30.64,30.64,31369.0,23.8512,23.8667,23.8434,23.8434,31369.0
2015-08-11 15:10:00,30.64,30.72,30.64,30.71,21604.0,23.8434,23.9056,23.8434,23.8979,21604.0
2015-08-11 15:15:00,30.72,30.72,30.66,30.67,34055.0,23.9056,23.9056,23.8589,23.8667,34055.0
2015-08-11 15:20:00,30.67,30.67,30.65,30.67,12260.0,23.8667,23.8667,23.8512,23.8667,12260.0
2015-08-11 15:25:00,30.67,30.68,30.65,30.65,21612.0,23.8667,23.8745,23.8512,23.8512,21612.0
2015-08-11 15:30:00,30.65,30.68,30.63,30.64,18893.0,23.8512,23.8745,23.8356,23.8434,18893.0
2015-08-11 15:35:00,30.65,30.66,30.62,30.66,24689.0,23.8512,23.8589,23.8278,23.8589,24689.0
2015-08-11 15:40:00,30.66,30.66,30.62,30.66,20719.0,23.8589,23.8589,23.8278,23.8589,20719.0
2015-08-11 15:45:00,30.66,30.68,30.65,30.67,32111.0,23.8589,23.8745,23.8512,23.8667,32111.0
2015-08-11 15:50:00,30.66,30.71,30.66,30.69,35184.0,23.8589,23.8979,23.8589,23.8823,35184.0
2015-08-11 15:55:00,30.69,30.73,30.68,30.73,142742.0,23.8823,23.9134,23.8745,23.9134,142742.0
2015-08-12 09:30:00,30.55,30.59,30.43,30.48,45329.0,23.7733,23.8045,23.68,23.7189,45329.0
2015-08-12 09:35:00,30.45,30.6,30.42,30.52,15971.0,23.6955,23.8123,23.6722,23.75,15971.0
2015-08-12 09:40:00,30.52,30.55,30.45,30.46,31500.0,23.75,23.7733,23.6955,23.7033,31500.0
2015-08-12 09:45:00,30.45,30.51,30.4,30.4,35771.0,23.6955,23.7422,23.6566,23.6566,35771.0
2015-08-12 09:50:00,30.39,30.45,30.36,30.45,17692.0,23.6488,23.6955,23.6255,23.6955,17692.0
2015-08-12 09:55:00,30.45,30.47,30.38,30.38,85449.0,23.6955,23.7111,23.6411,23.6411,85449.0
2015-08-12 10:00:00,30.38,30.41,30.34,30.39,33117.0,23.6411,23.6644,23.6099,23.6488,33117.0
2015-08-12 10:05:00,30.39,30.4,30.34,30.34,21416.0,23.6488,23.6566,23.6099,23.6099,21416.0
2015-08-12 10:10:00,30.34,30.37,30.3,30.3,28731.0,23.6099,23.6333,23.5788,23.5788,28731.0
2015-08-12 10:15:00,30.31,30.35,30.3,30.35,29703.0,23.5866,23.6177,23.5788,23.6177,29703.0
2015-08-12 10:20:00,30.35,30.35,30.28,30.29,48392.0,23.6177,23.6177,23.5632,23.571,48392.0
2015-08-12 10:25:00,30.3,30.41,30.3,30.41,49372.0,23.5788,23.6644,23.5788,23.6644,49372.0
2015-08-12 10:30:00,30.4,30.46,30.38,30.46,32537.0,23.6566,23.7033,23.6411,23.7033,32537.0
2015-08-12 10:35:00,30.46,30.51,30.45,30.49,33394.0,23.7033,23.7422,23.6955,23.7267,33394.0
2015-08-12 10:40:00,30.48,30.48,30.38,30.4,71383.0,23.7189,23.7189,23.6411,23.6566,71383.0
2015-08-12 10:45:00,30.39,30.44,30.38,30.38,16346.0,23.6488,23.6877,23.6411,23.6411,16346.0
2015-08-12 10:50:00,30.38,30.39,30.3,30.3,24546.0,23.6411,23.6488,23.5788,23.5788,24546.0
2015-08-12 10:55:00,30.29,30.35,30.29,30.34,25999.0,23.571,23.6177,23.571,23.6099,25999.0
2015-08-12 11:00:00,30.35,30.41,30.35,30.39,36116.0,23.6177,23.6644,23.6177,23.6488,36116.0
2015-08-12 11:05:00,30.38,30.4,30.35,30.39,26794.0,23.6411,23.6566,23.6177,23.6488,26794.0
2015-08-12 11:10:00,30.4,30.44,30.37,30.37,52845.0,23.6566,23.6877,23.6333,23.6333,52845.0
2015-08-12 11:15:00,30.38,30.4,30.35,30.36,28517.0,23.6411,23.6566,23.6177,23.6255,28517.0
2015-08-12 11:20:00,30.36,30.37,30.3,30.3,19726.0,23.6255,23.6333,23.5788,23.5788,19726.0
2015-08-12 11:25:00,30.3,30.34,30.29,30.32,24701.0,23.5788,23.6099,23.571,23.5944,24701.0
2015-08-12 11:30:00,30.32,30.35,30.3,30.35,20597.0,23.5944,23.6177,23.5788,23.6177,20597.0
2015-08-12 11:35:00,30.35,30.36,30.34,30.36,11944.0,23.6177,23.6255,23.6099,23.6255,11944.0
2015-08-12 11:40:00,30.36,30.37,30.34,30.36,21819.0,23.6255,23.6333,23.6099,23.6255,21819.0
2015-08-12 11:45:00,30.36,30.38,30.33,30.37,21627.0,23.6255,23.6411,23.6021,23.6333,21627.0
2015-08-12 11:50:00,30.38,30.38,30.34,30.34,17218.0,23.6411,23.6411,23.6099,23.6099,17218.0
2015-08-12 11:55:00,30.35,30.36,30.34,30.36,15496.0,23.6177,23.6255,23.6099,23.6255,15496.0
2015-08-12 12:00:00,30.35,30.36,30.31,30.32,17227.0,23.6177,23.6255,23.5866,23.5944,17227.0
2015-08-12 12:05:00,30.33,30.37,30.32,30.37,9642.0,23.6021,23.6333,23.5944,23.6333,9642.0
2015-08-12 12:10:00,30.37,30.4,30.36,30.4,9756.0,23.6333,23.6566,23.6255,23.6566,9756.0
2015-08-12 12:15:00,30.4,30.42,30.4,30.41,5065.0,23.6566,23.6722,23.6566,23.6644,5065.0
2015-08-12 12:20:00,30.41,30.42,30.39,30.41,49160.0,23.6644,23.6722,23.6488,23.6644,49160.0
2015-08-12 12:25:00,30.42,30.49,30.4,30.49,15685.0,23.6722,23.7267,23.6566,23.7267,15685.0
2015-08-12 12:30:00,30.5,30.55,30.5,30.55,24559.0,23.7344,23.7733,23.7344,23.7733,24559.0
2015-08-12 12:35:00,30.55,30.57,30.54,30.56,9390.0,23.7733,23.7889,23.7656,23.7811,9390.0
2015-08-12 12:40:00,30.56,30.62,30.55,30.59,18493.0,23.7811,23.8278,23.7733,23.8045,18493.0
2015-08-12 12:45:00,30.59,30.59,30.56,30.57,11000.0,23.8045,23.8045,23.7811,23.7889,11000.0
2015-08-12 12:50:00,30.58,30.59,30.57,30.59,5400.0,23.7967,23.8045,23.7889,23.8045,5400.0
2015-08-12 12:55:00,30.59,30.59,30.56,30.57,6501.0,23.8045,23.8045,23.7811,23.7889,6501.0
2015-08-12 13:00:00,30.57,30.61,30.56,30.61,17539.0,23.7889,23.82,23.7811,23.82,17539.0
2015-08-12 13:05:00,30.6,30.63,30.6,30.61,10132.0,23.8123,23.8356,23.8123,23.82,10132.0
2015-08-12 13:10:00,30.61,30.63,30.57,30.63,31077.0,23.82,23.8356,23.7889,23.8356,31077.0
2015-08-12 13:15:00,30.63,30.7,30.63,30.7,41276.0,23.8356,23.8901,23.8356,23.8901,41276.0
2015-08-12 13:20:00,30.69,30.71,30.68,30.71,36275.0,23.8823,23.8979,23.8745,23.8979,36275.0
2015-08-12 13:25:00,30.7,30.71,30.68,30.69,14572.0,23.8901,23.8979,23.8745,23.8823,14572.0
2015-08-12 13:30:00,30.69,30.7,30.68,30.69,13695.0,23.8823,23.8901,23.8745,23.8823,13695.0
2015-08-12 13:35:00,30.69,30.72,30.69,30.71,16488.0,23.8823,23.9056,23.8823,23.8979,16488.0
2015-08-12 13:40:00,30.72,30.76,30.71,30.74,21228.0,23.9056,23.9368,23.8979,23.9212,21228.0
2015-08-12 13:45:00,30.74,30.8,30.73,30.8,16555.0,23.9212,23.9679,23.9134,23.9679,16555.0
2015-08-12 13:50:00,30.8,30.85,30.79,30.83,20187.0,23.9679,24.0068,23.9601,23.9912,20187.0
2015-08-12 13:55:00,30.83,30.91,30.83,30.9,65581.0,23.9912,24.0535,23.9912,24.0457,65581.0
2015-08-12 14:00:00,30.9,30.91,30.84,30.84,37115.0,24.0457,24.0535,23.999,23.999,37115.0
2015-08-12 14:05:00,30.83,30.83,30.77,30.82,45639.0,23.9912,23.9912,23.9445,23.9835,45639.0
2015-08-12 14:10:00,30.83,30.86,30.82,30.85,9114.0,23.9912,24.0146,23.9835,24.0068,9114.0
2015-08-12 14:15:00,30.85,30.89,30.85,30.89,57338.0,24.0068,24.0379,24.0068,24.0379,57338.0
2015-08-12 14:20:00,30.89,30.89,30.86,30.86,18400.0,24.0379,24.0379,24.0146,24.0146,18400.0
2015-08-12 14:25:00,30.87,30.87,30.81,30.81,11548.0,24.0224,24.0224,23.9757,23.9757,11548.0
2015-08-12 14:30:00,30.81,30.84,30.78,30.79,32763.0,23.9757,23.999,23.9523,23.9601,32763.0
2015-08-12 14:35:00,30.8,30.86,30.8,30.86,45847.0,23.9679,24.0146,23.9679,24.0146,45847.0
2015-08-12 14:40:00,30.86,30.89,30.85,30.89,57448.0,24.0146,24.0379,24.0068,24.0379,57448.0
2015-08-12 14:45:00,30.89,30.93,30.88,30.92,21909.0,24.0379,24.0691,24.0301,24.0613,21909.0
2015-08-12 14:50:00,30.93,30.94,30.9,30.92,26888.0,24.0691,24.0768,24.0457,24.0613,26888.0
2015-08-12 14:55:00,30.93,30.94,30.91,30.93,21323.0,24.0691,24.0768,24.0535,24.0691,21323.0
2015-08-12 15:00:00,30.93,30.95,30.9,30.9,22125.0,24.0691,24.0846,24.0457,24.0457,22125.0
2015-08-12 15:05:00,30.91,30.94,30.89,30.93,18662.0,24.0535,24.0768,24.0379,24.0691,18662.0
2015-08-12 15:10:00,30.93,30.93,30.9,30.91,23534.0,24.0691,24.0691,24.0457,24.0535,23534.0
2015-08-12 15:15:00,30.91,30.92,30.89,30.91,24133.0,24.0535,24.0613,24.0379,24.0535,24133.0
2015-08-12 15:20:00,30.91,30.96,30.89,30.95,50384.0,24.0535,24.0924,24.0379,24.0846,50384.0
2015-08-12 15:25:00,30.95,30.99,30.94,30.97,33820.0,24.0846,24.1157,24.0768,24.1002,33820.0
2015-08-12 15:30:00,30.98,30.99,30.96,30.98,32323.0,24.108,24.1157,24.0924,24.108,32323.0
2015-08-12 15:35:00,30.99,30.99,30.95,30.96,27882.0,24.1157,24.1157,24.0846,24.0924,27882.0
2015-08-12 15:40:00,30.96,30.96,30.91,30.93,38098.0,24.0924,24.0924,24.0535,24.0691,38098.0
2015-08-12 15:45:00,30.92,30.93,30.89,30.93,50993.0,24.0613,24.0691,24.0379,24.0691,50993.0
2015-08-12 15:50:00,30.93,30.97,30.92,30.95,68023.0,24.0691,24.1002,24.0613,24.0846,68023.0
2015-08-12 15:55:00,30.95,30.99,30.95,30.98,195617.0,24.0846,24.1157,24.0846,24.108,195617.0
2015-08-13 09:30:00,30.94,31.06,30.93,30.98,27726.0,24.0768,24.1702,24.0691,24.108,27726.0
2015-08-13 09:35:00,30.97,30.97,30.81,30.84,33979.0,24.1002,24.1002,23.9757,23.999,33979.0
2015-08-13 09:40:00,30.85,30.92,30.8,30.84,19397.0,24.0068,24.0613,23.9679,23.999,19397.0
2015-08-13 09:45:00,30.83,30.88,30.8,30.81,25472.0,23.9912,24.0301,23.9679,23.9757,25472.0
2015-08-13 09:50:00,30.81,30.81,30.74,30.8,17653.0,23.9757,23.9757,23.9212,23.9679,17653.0
2015-08-13 09:55:00,30.81,30.84,30.75,30.81,7930.0,23.9757,23.999,23.929,23.9757,7930.0
2015-08-13 10:00:00,30.8,30.8,30.74,30.75,15205.0,23.9679,23.9679,23.9212,23.929,15205.0
2015-08-13 10:05:00,30.75,30.8,30.73,30.77,11400.0,23.929,23.9679,23.9134,23.9445,11400.0
2015-08-13 10:10:00,30.78,30.8,30.73,30.74,7892.0,23.9523,23.9679,23.9134,23.9212,7892.0
2015-08-13 10:15:00,30.73,30.73,30.67,30.69,21630.0,23.9134,23.9134,23.8667,23.8823,21630.0
2015-08-13 10:20:00,30.69,30.72,30.67,30.68,49036.0,23.8823,23.9056,23.8667,23.8745,49036.0
2015-08-13 10:25:00,30.68,30.72,30.67,30.7,26656.0,23.8745,23.9056,23.8667,23.8901,26656.0
2015-08-13 10:30:00,30.7,30.74,30.66,30.71,73286.0,23.8901,23.9212,23.8589,23.8979,73286.0
2015-08-13 10:35:00,30.71,30.8,30.71,30.77,60552.0,23.8979,23.9679,23.8979,23.9445,60552.0
2015-08-13 10:40:00,30.78,30.81,30.76,30.76,16342.0,23.9523,23.9757,23.9368,23.9368,16342.0
2015-08-13 10:45:00,30.76,30.76,30.73,30.74,13910.0,23.9368,23.9368,23.9134,23.9212,13910.0
2015-08-13 10:50:00,30.74,30.78,30.73,30.78,13654.0,23.9212,23.9523,23.9134,23.9523,13654.0
2015-08-13 10:55:00,30.78,30.78,30.74,30.76,21569.0,23.9523,23.9523,23.9212,23.9368,21569.0
2015-08-13 11:00:00,30.76,30.78,30.73,30.73,38375.0,23.9368,23.9523,23.9134,23.9134,38375.0
2015-08-13 11:05:00,30.74,30.74,30.72,30.74,14323.0,23.9212,23.9212,23.9056,23.9212,14323.0
2015-08-13 11:10:00,30.74,30.75,30.71,30.75,47384.0,23.9212,23.929,23.8979,23.929,47384.0
2015-08-13 11:15:00,30.75,30.77,30.74,30.76,21840.0,23.929,23.9445,23.9212,23.9368,21840.0
2015-08-13 11:20:00,30.75,30.77,30.74,30.76,15000.0,23.929,23.9445,23.9212,23.9368,15000.0
2015-08-13 11:25:00,30.75,30.76,30.71,30.72,23212.0,23.929,23.9368,23.8979,23.9056,23212.0
2015-08-13 11:30:00,30.72,30.74,30.71,30.73,11622.0,23.9056,23.9212,23.8979,23.9134,11622.0
2015-08-13 11:35:00,30.73,30.74,30.69,30.7,7779.0,23.9134,23.9212,23.8823,23.8901,7779.0
2015-08-13 11:40:00,30.7,30.71,30.66,30.66,43242.0,23.8901,23.8979,23.8589,23.8589,43242.0
2015-08-13 11:45:00,30.66,30.69,30.65,30.68,42925.0,23.8589,23.8823,23.8512,23.8745,42925.0
2015-08-13 11:50:00,30.69,30.69,30.65,30.68,17058.0,23.8823,23.8823,23.8512,23.8745,17058.0
2015-08-13 11:55:00,30.67,30.69,30.65,30.68,28084.0,23.8667,23.8823,23.8512,23.8745,28084.0
2015-08-13 12:00:00,30.68,30.75,30.68,30.75,11060.0,23.8745,23.929,23.8745,23.929,11060.0
2015-08-13 12:05:00,30.76,30.77,30.75,30.75,10400.0,23.9368,23.9445,23.929,23.929,10400.0
2015-08-13 12:10:00,30.75,30.77,30.74,30.75,5700.0,23.929,23.9445,23.9212,23.929,5700.0
2015-08-13 12:15:00,30.75,30.76,30.75,30.75,5793.0,23.929,23.9368,23.929,23.929,5793.0
2015-08-13 12:20:00,30.75,30.78,30.74,30.78,60911.0,23.929,23.9523,23.9212,23.9523,60911.0
2015-08-13 12:25:00,30.78,30.8,30.77,30.79,10606.0,23.9523,23.9679,23.9445,23.9601,10606.0
2015-08-13 12:30:00,30.8,30.8,30.76,30.77,21247.0,23.9679,23.9679,23.9368,23.9445,21247.0
2015-08-13 12:35:00,30.77,30.8,30.76,30.8,39408.0,23.9445,23.9679,23.9368,23.9679,39408.0
2015-08-13 12:40:00,30.79,30.8,30.77,30.78,10318.0,23.9601,23.9679,23.9445,23.9523,10318.0
2015-08-13 12:45:00,30.78,30.79,30.76,30.76,5400.0,23.9523,23.9601,23.9368,23.9368,5400.0
2015-08-13 12:50:00,30.76,30.79,30.75,30.78,13692.0,23.9368,23.9601,23.929,23.9523,13692.0
2015-08-13 12:55:00,30.78,30.8,30.77,30.77,6938.0,23.9523,23.9679,23.9445,23.9445,6938.0
2015-08-13 13:00:00,30.77,30.81,30.77,30.8,5690.0,23.9445,23.9757,23.9445,23.9679,5690.0
2015-08-13 13:05:00,30.81,30.84,30.81,30.82,10657.0,23.9757,23.999,23.9757,23.9835,10657.0
2015-08-13 13:10:00,30.8,30.8,30.78,30.78,5900.0,23.9679,23.9679,23.9523,23.9523,5900.0
2015-08-13 13:15:00,30.78,30.81,30.76,30.76,30964.0,23.9523,23.9757,23.9368,23.9368,30964.0
2015-08-13 13:20:00,30.76,30.82,30.76,30.78,43836.0,23.9368,23.9835,23.9368,23.9523,43836.0
2015-08-13 13:25:00,30.78,30.81,30.78,30.79,9728.0,23.9523,23.9757,23.9523,23.9601,9728.0
2015-08-13 13:30:00,30.8,30.8,30.79,30.8,9200.0,23.9679,23.9679,23.9601,23.9679,9200.0
2015-08-13 13:35:00,30.8,30.8,30.78,30.79,7919.0,23.9679,23.9679,23.9523,23.9601,7919.0
2015-08-13 13:40:00,30.78,30.81,30.78,30.79,61251.0,23.9523,23.9757,23.9523,23.9601,61251.0
2015-08-13 13:45:00,30.79,30.8,30.76,30.76,40473.0,23.9601,23.9679,23.9368,23.9368,40473.0
2015-08-13 13:50:00,30.76,30.77,30.74,30.77,11934.0,23.9368,23.9445,23.9212,23.9445,11934.0
2015-08-13 13:55:00,30.77,30.8,30.74,30.79,32361.0,23.9445,23.9679,23.9212,23.9601,32361.0
2015-08-13 14:00:00,30.79,30.81,30.77,30.79,7552.0,23.9601,23.9757,23.9445,23.9601,7552.0
2015-08-13 14:05:00,30.78,30.8,30.78,30.79,2300.0,23.9523,23.9679,23.9523,23.9601,2300.0
2015-08-13 14:10:00,30.8,30.8,30.77,30.78,6405.0,23.9679,23.9679,23.9445,23.9523,6405.0
2015-08-13 14:15:00,30.79,30.79,30.75,30.76,11618.0,23.9601,23.9601,23.929,23.9368,11618.0
2015-08-13 14:20:00,30.77,30.77,30.74,30.75,6000.0,23.9445,23.9445,23.9212,23.929,6000.0
2015-08-13 14:25:00,30.76,30.78,30.75,30.75,36197.0,23.9368,23.9523,23.929,23.929,36197.0
2015-08-13 14:30:00,30.75,30.76,30.75,30.75,2529.0,23.929,23.9368,23.929,23.929,2529.0
2015-08-13 14:35:00,30.75,30.76,30.74,30.75,18622.0,23.929,23.9368,23.9212,23.929,18622.0
2015-08-13 14:40:00,30.74,30.75,30.74,30.74,10627.0,23.9212,23.929,23.9212,23.9212,10627.0
2015-08-13 14:45:00,30.74,30.74,30.72,30.73,16954.0,23.9212,23.9212,23.9056,23.9134,16954.0
2015-08-13 14:50:00,30.74,30.75,30.73,30.74,8100.0,23.9212,23.929,23.9134,23.9212,8100.0
2015-08-13 14:55:00,30.73,30.74,30.72,30.73,9616.0,23.9134,23.9212,23.9056,23.9134,9616.0
2015-08-13 15:00:00,30.73,30.74,30.72,30.72,9351.0,23.9134,23.9212,23.9056,23.9056,9351.0
2015-08-13 15:05:00,30.72,30.73,30.69,30.7,13093.0,23.9056,23.9134,23.8823,23.8901,13093.0
2015-08-13 15:10:00,30.7,30.72,30.68,30.72,13689.0,23.8901,23.9056,23.8745,23.9056,13689.0
2015-08-13 15:15:00,30.72,30.72,30.68,30.69,16791.0,23.9056,23.9056,23.8745,23.8823,16791.0
2015-08-13 15:20:00,30.68,30.69,30.66,30.68,23330.0,23.8745,23.8823,23.8589,23.8745,23330.0
2015-08-13 15:25:00,30.68,30.69,30.66,30.66,12914.0,23.8745,23.8823,23.8589,23.8589,12914.0
2015-08-13 15:30:00,30.66,30.67,30.64,30.66,28632.0,23.8589,23.8667,23.8434,23.8589,28632.0
2015-08-13 15:35:00,30.65,30.66,30.6,30.62,25632.0,23.8512,23.8589,23.8123,23.8278,25632.0
2015-08-13 15:40:00,30.62,30.63,30.54,30.55,80557.0,23.8278,23.8356,23.7656,23.7733,80557.0
2015-08-13 15:45:00,30.55,30.6,30.55,30.59,30003.0,23.7733,23.8123,23.7733,23.8045,30003.0
2015-08-13 15:50:00,30.59,30.62,30.57,30.62,37273.0,23.8045,23.8278,23.7889,23.8278,37273.0
2015-08-13 15:55:00,30.62,30.63,30.59,30.61,107719.0,23.8278,23.8356,23.8045,23.82,107719.0
2015-08-14 09:30:00,30.45,30.6,30.45,30.54,33389.0,23.6955,23.8123,23.6955,23.7656,33389.0
2015-08-14 09:35:00,30.55,30.64,30.55,30.59,10624.0,23.7733,23.8434,23.7733,23.8045,10624.0
2015-08-14 09:40:00,30.6,30.6,30.49,30.52,48523.0,23.8123,23.8123,23.7267,23.75,48523.0
2015-08-14 09:45:00,30.52,30.59,30.52,30.54,31182.0,23.75,23.8045,23.75,23.7656,31182.0
2015-08-14 09:50:00,30.54,30.57,30.47,30.54,105677.0,23.7656,23.7889,23.7111,23.7656,105677.0
2015-08-14 09:55:00,30.53,30.53,30.49,30.52,32393.0,23.7578,23.7578,23.7267,23.75,32393.0
2015-08-14 10:00:00,30.53,30.56,30.52,30.55,21843.0,23.7578,23.7811,23.75,23.7733,21843.0
2015-08-14 10:05:00,30.54,30.63,30.52,30.61,73995.0,23.7656,23.8356,23.75,23.82,73995.0
2015-08-14 10:10:00,30.62,30.64,30.56,30.59,14851.0,23.8278,23.8434,23.7811,23.8045,14851.0
2015-08-14 10:15:00,30.6,30.63,30.58,30.62,26810.0,23.8123,23.8356,23.7967,23.8278,26810.0
2015-08-14 10:20:00,30.62,30.65,30.59,30.65,16150.0,23.8278,23.8512,23.8045,23.8512,16150.0
2015-08-14 10:25:00,30.65,30.66,30.61,30.61,13416.0,23.8512,23.8589,23.82,23.82,13416.0
2015-08-14 10:30:00,30.61,30.66,30.61,30.63,15410.0,23.82,23.8589,23.82,23.8356,15410.0
2015-08-14 10:35:00,30.62,30.64,30.61,30.64,13781.0,23.8278,23.8434,23.82,23.8434,13781.0
2015-08-14 10:40:00,30.64,30.64,30.6,30.6,8596.0,23.8434,23.8434,23.8123,23.8123,8596.0
2015-08-14 10:45:00,30.6,30.62,30.57,30.61,18282.0,23.8123,23.8278,23.7889,23.82,18282.0
2015-08-14 10:50:00,30.6,30.63,30.6,30.62,18102.0,23.8123,23.8356,23.8123,23.8278,18102.0
2015-08-14 10:55:00,30.62,30.63,30.59,30.6,11214.0,23.8278,23.8356,23.8045,23.8123,11214.0
2015-08-14 11:00:00,30.59,30.61,30.58,30.6,13998.0,23.8045,23.82,23.7967,23.8123,13998.0
2015-08-14 11:05:00,30.6,30.61,30.58,30.6,23943.0,23.8123,23.82,23.7967,23.8123,23943.0
2015-08-14 11:10:00,30.6,30.63,30.6,30.61,8938.0,23.8123,23.8356,23.8123,23.82,8938.0
2015-08-14 11:15:00,30.61,30.61,30.54,30.56,7436.0,23.82,23.82,23.7656,23.7811,7436.0
2015-08-14 11:20:00,30.57,30.61,30.56,30.61,16903.0,23.7889,23.82,23.7811,23.82,16903.0
2015-08-14 11:25:00,30.61,30.65,30.6,30.64,8674.0,23.82,23.8512,23.8123,23.8434,8674.0
2015-08-14 11:30:00,30.64,30.64,30.62,30.63,6069.0,23.8434,23.8434,23.8278,23.8356,6069.0
2015-08-14 11:35:00,30.63,30.65,30.61,30.64,14139.0,23.8356,23.8512,23.82,23.8434,14139.0
2015-08-14 11:40:00,30.65,30.68,30.64,30.68,20553.0,23.8512,23.8745,23.8434,23.8745,20553.0
2015-08-14 11:45:00,30.67,30.67,30.66,30.67,8407.0,23.8667,23.8667,23.8589,23.8667,8407.0
2015-08-14 11:50:00,30.67,30.68,30.66,30.67,10600.0,23.8667,23.8745,23.8589,23.8667,10600.0
2015-08-14 11:55:00,30.66,30.66,30.63,30.63,15395.0,23.8589,23.8589,23.8356,23.8356,15395.0
2015-08-14 12:00:00,30.63,30.64,30.62,30.64,9803.0,23.8356,23.8434,23.8278,23.8434,9803.0
2015-08-14 12:05:00,30.63,30.64,30.63,30.64,3867.0,23.8356,23.8434,23.8356,23.8434,3867.0
2015-08-14 12:10:00,30.62,30.63,30.61,30.62,13765.0,23.8278,23.8356,23.82,23.8278,13765.0
2015-08-14 12:15:00,30.62,30.62,30.61,30.62,15418.0,23.8278,23.8278,23.82,23.8278,15418.0
2015-08-14 12:20:00,30.62,30.62,30.6,30.61,7925.0,23.8278,23.8278,23.8123,23.82,7925.0
2015-08-14 12:25:00,30.6,30.61,30.58,30.6,9842.0,23.8123,23.82,23.7967,23.8123,9842.0
2015-08-14 12:30:00,30.59,30.6,30.56,30.56,13372.0,23.8045,23.8123,23.7811,23.7811,13372.0
2015-08-14 12:35:00,30.56,30.57,30.55,30.55,6906.0,23.7811,23.7889,23.7733,23.7733,6906.0
2015-08-14 12:40:00,30.55,30.57,30.54,30.57,12450.0,23.7733,23.7889,23.7656,23.7889,12450.0
2015-08-14 12:45:00,30.54,30.54,30.5,30.52,9740.0,23.7656,23.7656,23.7344,23.75,9740.0
2015-08-14 12:50:00,30.51,30.52,30.5,30.5,17113.0,23.7422,23.75,23.7344,23.7344,17113.0
2015-08-14 12:55:00,30.5,30.52,30.5,30.51,9799.0,23.7344,23.75,23.7344,23.7422,9799.0
2015-08-14 13:00:00,30.5,30.51,30.5,30.51,18321.0,23.7344,23.7422,23.7344,23.7422,18321.0
2015-08-14 13:05:00,30.51,30.53,30.5,30.53,11858.0,23.7422,23.7578,23.7344,23.7578,11858.0
2015-08-14 13:10:00,30.53,30.57,30.51,30.55,27205.0,23.7578,23.7889,23.7422,23.7733,27205.0
2015-08-14 13:15:00,30.55,30.57,30.54,30.55,22596.0,23.7733,23.7889,23.7656,23.7733,22596.0
2015-08-14 13:20:00,30.55,30.57,30.53,30.56,34155.0,23.7733,23.7889,23.7578,23.7811,34155.0
2015-08-14 13:25:00,30.56,30.6,30.56,30.59,20185.0,23.7811,23.8123,23.7811,23.8045,20185.0
2015-08-14 13:30:00,30.58,30.62,30.57,30.6,44005.0,23.7967,23.8278,23.7889,23.8123,44005.0
2015-08-14 13:35:00,30.59,30.61,30.57,30.59,54831.0,23.8045,23.82,23.7889,23.8045,54831.0
2015-08-14 13:40:00,30.59,30.61,30.57,30.58,42564.0,23.8045,23.82,23.7889,23.7967,42564.0
2015-08-14 13:45:00,30.58,30.6,30.57,30.59,21974.0,23.7967,23.8123,23.7889,23.8045,21974.0
2015-08-14 13:50:00,30.6,30.61,30.59,30.59,33306.0,23.8123,23.82,23.8045,23.8045,33306.0
2015-08-14 13:55:00,30.59,30.61,30.58,30.6,28836.0,23.8045,23.82,23.7967,23.8123,28836.0
2015-08-14 14:00:00,30.61,30.63,30.59,30.62,23823.0,23.82,23.8356,23.8045,23.8278,23823.0
2015-08-14 14:05:00,30.63,30.65,30.59,30.62,61364.0,23.8356,23.8512,23.8045,23.8278,61364.0
2015-08-14 14:10:00,30.63,30.68,30.62,30.67,79584.0,23.8356,23.8745,23.8278,23.8667,79584.0
2015-08-14 14:15:00,30.67,30.68,30.66,30.66,20960.0,23.8667,23.8745,23.8589,23.8589,20960.0
2015-08-14 14:20:00,30.67,30.69,30.67,30.69,21335.0,23.8667,23.8823,23.8667,23.8823,21335.0
2015-08-14 14:25:00,30.7,30.74,30.7,30.73,44442.0,23.8901,23.9212,23.8901,23.9134,44442.0
2015-08-14 14:30:00,30.72,30.75,30.71,30.75,115469.0,23.9056,23.929,23.8979,23.929,115469.0
2015-08-14 14:35:00,30.76,30.8,30.75,30.78,14739.0,23.9368,23.9679,23.929,23.9523,14739.0
2015-08-14 14:40:00,30.78,30.79,30.76,30.77,19470.0,23.9523,23.9601,23.9368,23.9445,19470.0
2015-08-14 14:45:00,30.77,30.77,30.74,30.74,14175.0,23.9445,23.9445,23.9212,23.9212,14175.0
2015-08-14 14:50:00,30.75,30.75,30.71,30.72,18825.0,23.929,23.929,23.8979,23.9056,18825.0
2015-08-14 14:55:00,30.71,30.72,30.69,30.7,30041.0,23.8979,23.9056,23.8823,23.8901,30041.0
2015-08-14 15:00:00,30.7,30.72,30.68,30.71,85235.0,23.8901,23.9056,23.8745,23.8979,85235.0
2015-08-14 15:05:00,30.71,30.73,30.7,30.7,29117.0,23.8979,23.9134,23.8901,23.8901,29117.0
2015-08-14 15:10:00,30.7,30.72,30.7,30.72,46303.0,23.8901,23.9056,23.8901,23.9056,46303.0
2015-08-14 15:15:00,30.73,30.75,30.72,30.72,11627.0,23.9134,23.929,23.9056,23.9056,11627.0
2015-08-14 15:20:00,30.73,30.74,30.72,30.73,27916.0,23.9134,23.9212,23.9056,23.9134,27916.0
2015-08-14 15:25:00,30.73,30.73,30.7,30.73,16217.0,23.9134,23.9134,23.8901,23.9134,16217.0
2015-08-14 15:30:00,30.73,30.76,30.7,30.71,74542.0,23.9134,23.9368,23.8901,23.8979,74542.0
2015-08-14 15:35:00,30.73,30.73,30.72,30.73,13244.0,23.9134,23.9134,23.9056,23.9134,13244.0
2015-08-14 15:40:00,30.73,30.73,30.7,30.72,28294.0,23.9134,23.9134,23.8901,23.9056,28294.0
2015-08-14 15:45:00,30.72,30.75,30.71,30.71,33546.0,23.9056,23.929,23.8979,23.8979,33546.0
2015-08-14 15:50:00,30.72,30.74,30.71,30.72,48103.0,23.9056,23.9212,23.8979,23.9056,48103.0
2015-08-14 15:55:00,30.72,30.76,30.72,30.74,122855.0,23.9056,23.9368,23.9056,23.9212,122855.0
2015-08-17 09:30:00,30.25,30.32,30.14,30.19,106083.0,23.5399,23.5944,23.4543,23.4932,106083.0
2015-08-17 09:35:00,30.19,30.19,30.12,30.13,29128.0,23.4932,23.4932,23.4387,23.4465,29128.0
2015-08-17 09:40:00,30.14,30.15,30.02,30.08,84456.0,23.4543,23.4621,23.3609,23.4076,84456.0
2015-08-17 09:45:00,30.07,30.07,30.02,30.03,52147.0,23.3998,23.3998,23.3609,23.3687,52147.0
2015-08-17 09:50:00,30.02,30.12,30.0,30.07,42435.0,23.3609,23.4387,23.3453,23.3998,42435.0
2015-08-17 09:55:00,30.08,30.17,30.07,30.16,22767.0,23.4076,23.4776,23.3998,23.4699,22767.0
2015-08-17 10:00:00,30.15,30.16,30.08,30.15,33939.0,23.4621,23.4699,23.4076,23.4621,33939.0
2015-08-17 10:05:00,30.15,30.16,30.11,30.11,49681.0,23.4621,23.4699,23.4309,23.4309,49681.0
2015-08-17 10:10:00,30.1,30.35,30.1,30.32,81950.0,23.4232,23.6177,23.4232,23.5944,81950.0
2015-08-17 10:15:00,30.32,30.46,30.32,30.46,99232.0,23.5944,23.7033,23.5944,23.7033,99232.0
2015-08-17 10:20:00,30.45,30.48,30.35,30.36,28818.0,23.6955,23.7189,23.6177,23.6255,28818.0
2015-08-17 10:25:00,30.35,30.39,30.3,30.3,55539.0,23.6177,23.6488,23.5788,23.5788,55539.0
2015-08-17 10:30:00,30.31,30.37,30.31,30.33,19500.0,23.5866,23.6333,23.5866,23.6021,19500.0
2015-08-17 10:35:00,30.33,30.33,30.17,30.19,50634.0,23.6021,23.6021,23.4776,23.4932,50634.0
2015-08-17 10:40:00,30.19,30.23,30.18,30.18,23520.0,23.4932,23.5243,23.4854,23.4854,23520.0
2015-08-17 10:45:00,30.19,30.22,30.17,30.17,33729.0,23.4932,23.5165,23.4776,23.4776,33729.0
2015-08-17 10:50:00,30.17,30.31,30.17,30.3,36159.0,23.4776,23.5866,23.4776,23.5788,36159.0
2015-08-17 10:55:00,30.31,30.33,30.28,30.29,35031.0,23.5866,23.6021,23.5632,23.571,35031.0
2015-08-17 11:00:00,30.29,30.34,30.28,30.34,24048.0,23.571,23.6099,23.5632,23.6099,24048.0
2015-08-17 11:05:00,30.33,30.35,30.33,30.35,12561.0,23.6021,23.6177,23.6021,23.6177,12561.0
2015-08-17 11:10:00,30.35,30.42,30.35,30.39,35645.0,23.6177,23.6722,23.6177,23.6488,35645.0
2015-08-17 11:15:00,30.39,30.4,30.31,30.34,23849.0,23.6488,23.6566,23.5866,23.6099,23849.0
2015-08-17 11:20:00,30.34,30.4,30.33,30.39,18501.0,23.6099,23.6566,23.6021,23.6488,18501.0
2015-08-17 11:25:00,30.39,30.41,30.36,30.36,28030.0,23.6488,23.6644,23.6255,23.6255,28030.0
2015-08-17 11:30:00,30.36,30.42,30.34,30.42,25662.0,23.6255,23.6722,23.6099,23.6722,25662.0
2015-08-17 11:35:00,30.42,30.45,30.42,30.45,9767.0,23.6722,23.6955,23.6722,23.6955,9767.0
2015-08-17 11:40:00,30.45,30.46,30.43,30.43,39267.0,23.6955,23.7033,23.68,23.68,39267.0
2015-08-17 11:45:00,30.44,30.46,30.43,30.45,17500.0,23.6877,23.7033,23.68,23.6955,17500.0
2015-08-17 11:50:00,30.45,30.48,30.44,30.47,37011.0,23.6955,23.7189,23.6877,23.7111,37011.0
2015-08-17 11:55:00,30.47,30.49,30.47,30.48,10239.0,23.7111,23.7267,23.7111,23.7189,10239.0
2015-08-17 12:00:00,30.48,30.5,30.41,30.41,45598.0,23.7189,23.7344,23.6644,23.6644,45598.0
2015-08-17 12:05:00,30.41,30.42,30.39,30.4,36946.0,23.6644,23.6722,23.6488,23.6566,36946.0
2015-08-17 12:10:00,30.4,30.41,30.37,30.38,19792.0,23.6566,23.6644,23.6333,23.6411,19792.0
2015-08-17 12:15:00,30.38,30.42,30.37,30.41,34100.0,23.6411,23.6722,23.6333,23.6644,34100.0
2015-08-17 12:20:00,30.41,30.44,30.41,30.43,23865.0,23.6644,23.6877,23.6644,23.68,23865.0
2015-08-17 12:25:00,30.42,30.43,30.38,30.38,26683.0,23.6722,23.68,23.6411,23.6411,26683.0
2015-08-17 12:30:00,30.38,30.39,30.36,30.36,14843.0,23.6411,23.6488,23.6255,23.6255,14843.0
2015-08-17 12:35:00,30.35,30.36,30.3,30.35,45433.0,23.6177,23.6255,23.5788,23.6177,45433.0
2015-08-17 12:40:00,30.36,30.37,30.33,30.34,26895.0,23.6255,23.6333,23.6021,23.6099,26895.0
2015-08-17 12:45:00,30.34,30.34,30.31,30.31,20458.0,23.6099,23.6099,23.5866,23.5866,20458.0
2015-08-17 12:50:00,30.32,30.38,30.31,30.38,20207.0,23.5944,23.6411,23.5866,23.6411,20207.0
2015-08-17 12:55:00,30.38,30.42,30.38,30.42,18559.0,23.6411,23.6722,23.6411,23.6722,18559.0
2015-08-17 13:00:00,30.42,30.45,30.41,30.44,30747.0,23.6722,23.6955,23.6644,23.6877,30747.0
2015-08-17 13:05:00,30.44,30.45,30.43,30.44,6999.0,23.6877,23.6955,23.68,23.6877,6999.0
2015-08-17 13:10:00,30.44,30.45,30.42,30.42,49680.0,23.6877,23.6955,23.6722,23.6722,49680.0
2015-08-17 13:15:00,30.42,30.42,30.4,30.42,25974.0,23.6722,23.6722,23.6566,23.6722,25974.0
2015-08-17 13:20:00,30.42,30.47,30.42,30.47,24091.0,23.6722,23.7111,23.6722,23.7111,24091.0
2015-08-17 13:25:00,30.47,30.51,30.46,30.48,34044.0,23.7111,23.7422,23.7033,23.7189,34044.0
2015-08-17 13:30:00,30.48,30.48,30.41,30.42,30921.0,23.7189,23.7189,23.6644,23.6722,30921.0
2015-08-17 13:35:00,30.42,30.43,30.38,30.38,30095.0,23.6722,23.68,23.6411,23.6411,30095.0
2015-08-17 13:40:00,30.39,30.39,30.36,30.36,41866.0,23.6488,23.6488,23.6255,23.6255,41866.0
2015-08-17 13:45:00,30.37,30.41,30.36,30.41,20979.0,23.6333,23.6644,23.6255,23.6644,20979.0
2015-08-17 13:50:00,30.42,30.44,30.42,30.43,10755.0,23.6722,23.6877,23.6722,23.68,10755.0
2015-08-17 13:55:00,30.42,30.45,30.42,30.42,51766.0,23.6722,23.6955,23.6722,23.6722,51766.0
2015-08-17 14:00:00,30.42,30.44,30.4,30.41,27768.0,23.6722,23.6877,23.6566,23.6644,27768.0
2015-08-17 14:05:00,30.42,30.43,30.4,30.4,24925.0,23.6722,23.68,23.6566,23.6566,24925.0
2015-08-17 14:10:00,30.41,30.41,30.4,30.41,8484.0,23.6644,23.6644,23.6566,23.6644,8484.0
2015-08-17 14:15:00,30.41,30.41,30.37,30.41,47095.0,23.6644,23.6644,23.6333,23.6644,47095.0
2015-08-17 14:20:00,30.41,30.44,30.4,30.44,11960.0,23.6644,23.6877,23.6566,23.6877,11960.0
2015-08-17 14:25:00,30.45,30.45,30.4,30.4,22076.0,23.6955,23.6955,23.6566,23.6566,22076.0
2015-08-17 14:30:00,30.4,30.44,30.4,30.44,12827.0,23.6566,23.6877,23.6566,23.6877,12827.0
2015-08-17 14:35:00,30.44,30.48,30.43,30.46,27097.0,23.6877,23.7189,23.68,23.7033,27097.0
2015-08-17 14:40:00,30.45,30.47,30.45,30.45,12968.0,23.6955,23.7111,23.6955,23.6955,12968.0
2015-08-17 14:45:00,30.46,30.47,30.44,30.46,44988.0,23.7033,23.7111,23.6877,23.7033,44988.0
2015-08-17 14:50:00,30.46,30.46,30.45,30.45,2878.0,23.7033,23.7033,23.6955,23.6955,2878.0
2015-08-17 14:55:00,30.45,30.48,30.44,30.46,38851.0,23.6955,23.7189,23.6877,23.7033,38851.0
2015-08-17 15:00:00,30.47,30.5,30.46,30.5,61434.0,23.7111,23.7344,23.7033,23.7344,61434.0
2015-08-17 15:05:00,30.5,30.52,30.49,30.49,45427.0,23.7344,23.75,23.7267,23.7267,45427.0
2015-08-17 15:10:00,30.5,30.5,30.47,30.47,34235.0,23.7344,23.7344,23.7111,23.7111,34235.0
2015-08-17 15:15:00,30.47,30.47,30.41,30.41,33897.0,23.7111,23.7111,23.6644,23.6644,33897.0
2015-08-17 15:20:00,30.41,30.48,30.41,30.47,118011.0,23.6644,23.7189,23.6644,23.7111,118011.0
2015-08-17 15:25:00,30.48,30.56,30.47,30.56,92953.0,23.7189,23.7811,23.7111,23.7811,92953.0
2015-08-17 15:30:00,30.55,30.56,30.47,30.48,99599.0,23.7733,23.7811,23.7111,23.7189,99599.0
2015-08-17 15:35:00,30.48,30.48,30.43,30.47,48410.0,23.7189,23.7189,23.68,23.7111,48410.0
2015-08-17 15:40:00,30.47,30.48,30.46,30.48,32399.0,23.7111,23.7189,23.7033,23.7189,32399.0
2015-08-17 15:45:00,30.48,30.49,30.46,30.46,72459.0,23.7189,23.7267,23.7033,23.7033,72459.0
2015-08-17 15:50:00,30.46,30.51,30.46,30.51,124493.0,23.7033,23.7422,23.7033,23.7422,124493.0
2015-08-17 15:55:00,30.51,30.56,30.5,30.54,168621.0,23.7422,23.7811,23.7344,23.7656,168621.0
2015-08-18 09:30:00,30.4,30.73,30.31,30.32,57627.0,23.6566,23.9134,23.5866,23.5944,57627.0
2015-08-18 09:35:00,30.31,30.35,30.14,30.14,44515.0,23.5866,23.6177,23.4543,23.4543,44515.0
2015-08-18 09:40:00,30.15,30.16,29.96,29.97,83345.0,23.4621,23.4699,23.3142,23.322,83345.0
2015-08-18 09:45:00,29.96,30.03,29.91,30.01,46653.0,23.3142,23.3687,23.2753,23.3531,46653.0
2015-08-18 09:50:00,30.01,30.16,30.01,30.15,27710.0,23.3531,23.4699,23.3531,23.4621,27710.0
2015-08-18 09:55:00,30.15,30.23,30.13,30.22,36643.0,23.4621,23.5243,23.4465,23.5165,36643.0
2015-08-18 10:00:00,30.23,30.23,30.1,30.2,31660.0,23.5243,23.5243,23.4232,23.501,31660.0
2015-08-18 10:05:00,30.21,30.23,30.19,30.22,25290.0,23.5088,23.5243,23.4932,23.5165,25290.0
2015-08-18 10:10:00,30.22,30.26,30.2,30.26,49172.0,23.5165,23.5477,23.501,23.5477,49172.0
2015-08-18 10:15:00,30.26,30.35,30.23,30.35,28755.0,23.5477,23.6177,23.5243,23.6177,28755.0
2015-08-18 10:20:00,30.35,30.39,30.35,30.39,25422.0,23.6177,23.6488,23.6177,23.6488,25422.0
2015-08-18 10:25:00,30.39,30.39,30.31,30.35,38763.0,23.6488,23.6488,23.5866,23.6177,38763.0
2015-08-18 10:30:00,30.35,30.38,30.33,30.38,20744.0,23.6177,23.6411,23.6021,23.6411,20744.0
2015-08-18 10:35:00,30.38,30.41,30.36,30.37,34081.0,23.6411,23.6644,23.6255,23.6333,34081.0
2015-08-18 10:40:00,30.38,30.41,30.37,30.39,34477.0,23.6411,23.6644,23.6333,23.6488,34477.0
2015-08-18 10:45:00,30.39,30.4,30.37,30.37,21491.0,23.6488,23.6566,23.6333,23.6333,21491.0
2015-08-18 10:50:00,30.38,30.41,30.37,30.41,32791.0,23.6411,23.6644,23.6333,23.6644,32791.0
2015-08-18 10:55:00,30.4,30.43,30.39,30.41,32165.0,23.6566,23.68,23.6488,23.6644,32165.0
2015-08-18 11:00:00,30.41,30.42,30.35,30.39,31668.0,23.6644,23.6722,23.6177,23.6488,31668.0
2015-08-18 11:05:00,30.39,30.41,30.38,30.4,42560.0,23.6488,23.6644,23.6411,23.6566,42560.0
2015-08-18 11:10:00,30.41,30.47,30.41,30.46,19086.0,23.6644,23.7111,23.6644,23.7033,19086.0
2015-08-18 11:15:00,30.46,30.47,30.44,30.47,31371.0,23.7033,23.7111,23.6877,23.7111,31371.0
2015-08-18 11:20:00,30.47,30.52,30.47,30.49,14540.0,23.7111,23.75,23.7111,23.7267,14540.0
2015-08-18 11:25:00,30.49,30.5,30.47,30.48,29517.0,23.7267,23.7344,23.7111,23.7189,29517.0
2015-08-18 11:30:00,30.48,30.5,30.46,30.48,31050.0,23.7189,23.7344,23.7033,23.7189,31050.0
2015-08-18 11:35:00,30.48,30.51,30.47,30.5,33082.0,23.7189,23.7422,23.7111,23.7344,33082.0
2015-08-18 11:40:00,30.5,30.56,30.5,30.53,28658.0,23.7344,23.7811,23.7344,23.7578,28658.0
2015-08-18 11:45:00,30.53,30.53,30.5,30.51,35790.0,23.7578,23.7578,23.7344,23.7422,35790.0
2015-08-18 11:50:00,30.5,30.54,30.5,30.54,34844.0,23.7344,23.7656,23.7344,23.7656,34844.0
2015-08-18 11:55:00,30.54,30.55,30.48,30.49,45097.0,23.7656,23.7733,23.7189,23.7267,45097.0
2015-08-18 12:00:00,30.5,30.5,30.47,30.48,13303.0,23.7344,23.7344,23.7111,23.7189,13303.0
2015-08-18 12:05:00,30.48,30.52,30.47,30.51,16777.0,23.7189,23.75,23.7111,23.7422,16777.0
2015-08-18 12:10:00,30.51,30.53,30.5,30.52,11302.0,23.7422,23.7578,23.7344,23.75,11302.0
2015-08-18 12:15:00,30.51,30.52,30.5,30.51,12074.0,23.7422,23.75,23.7344,23.7422,12074.0
2015-08-18 12:20:00,30.51,30.51,30.49,30.51,15110.0,23.7422,23.7422,23.7267,23.7422,15110.0
2015-08-18 12:25:00,30.51,30.53,30.5,30.51,24647.0,23.7422,23.7578,23.7344,23.7422,24647.0
2015-08-18 12:30:00,30.5,30.52,30.5,30.52,21496.0,23.7344,23.75,23.7344,23.75,21496.0
2015-08-18 12:35:00,30.52,30.53,30.51,30.51,8010.0,23.75,23.7578,23.7422,23.7422,8010.0
2015-08-18 12:40:00,30.51,30.53,30.5,30.53,13256.0,23.7422,23.7578,23.7344,23.7578,13256.0
2015-08-18 12:45:00,30.53,30.53,30.51,30.52,3800.0,23.7578,23.7578,23.7422,23.75,3800.0
2015-08-18 12:50:00,30.51,30.52,30.5,30.5,9881.0,23.7422,23.75,23.7344,23.7344,9881.0
2015-08-18 12:55:00,30.51,30.52,30.5,30.51,22936.0,23.7422,23.75,23.7344,23.7422,22936.0
2015-08-18 13:00:00,30.5,30.51,30.45,30.45,36425.0,23.7344,23.7422,23.6955,23.6955,36425.0
2015-08-18 13:05:00,30.45,30.46,30.42,30.42,11852.0,23.6955,23.7033,23.6722,23.6722,11852.0
2015-08-18 13:10:00,30.42,30.46,30.41,30.44,30541.0,23.6722,23.7033,23.6644,23.6877,30541.0
2015-08-18 13:15:00,30.43,30.44,30.4,30.4,11500.0,23.68,23.6877,23.6566,23.6566,11500.0
2015-08-18 13:20:00,30.41,30.41,30.35,30.35,20998.0,23.6644,23.6644,23.6177,23.6177,20998.0
2015-08-18 13:25:00,30.35,30.38,30.35,30.36,17691.0,23.6177,23.6411,23.6177,23.6255,17691.0
2015-08-18 13:30:00,30.36,30.37,30.32,30.33,28947.0,23.6255,23.6333,23.5944,23.6021,28947.0
2015-08-18 13:35:00,30.33,30.33,30.29,30.3,20617.0,23.6021,23.6021,23.571,23.5788,20617.0
2015-08-18 13:40:00,30.3,30.33,30.3,30.3,23320.0,23.5788,23.6021,23.5788,23.5788,23320.0
2015-08-18 13:45:00,30.3,30.31,30.25,30.26,41945.0,23.5788,23.5866,23.5399,23.5477,41945.0
2015-08-18 13:50:00,30.25,30.26,30.21,30.26,24394.0,23.5399,23.5477,23.5088,23.5477,24394.0
2015-08-18 13:55:00,30.26,30.29,30.23,30.28,82647.0,23.5477,23.571,23.5243,23.5632,82647.0
2015-08-18 14:00:00,30.29,30.29,30.23,30.27,35222.0,23.571,23.571,23.5243,23.5555,35222.0
2015-08-18 14:05:00,30.27,30.3,30.26,30.3,21526.0,23.5555,23.5788,23.5477,23.5788,21526.0
2015-08-18 14:10:00,30.3,30.32,30.27,30.29,27816.0,23.5788,23.5944,23.5555,23.571,27816.0
2015-08-18 14:15:00,30.3,30.3,30.25,30.28,39275.0,23.5788,23.5788,23.5399,23.5632,39275.0
2015-08-18 14:20:00,30.28,30.29,30.27,30.28,15404.0,23.5632,23.571,23.5555,23.5632,15404.0
2015-08-18 14:25:00,30.27,30.29,30.26,30.29,20306.0,23.5555,23.571,23.5477,23.571,20306.0
2015-08-18 14:30:00,30.28,30.29,30.26,30.26,18900.0,23.5632,23.571,23.5477,23.5477,18900.0
2015-08-18 14:35:00,30.26,30.28,30.26,30.27,27301.0,23.5477,23.5632,23.5477,23.5555,27301.0
2015-08-18 14:40:00,30.27,30.28,30.25,30.25,22657.0,23.5555,23.5632,23.5399,23.5399,22657.0
2015-08-18 14:45:00,30.25,30.27,30.24,30.24,19965.0,23.5399,23.5555,23.5321,23.5321,19965.0
2015-08-18 14:50:00,30.24,30.25,30.21,30.22,19469.0,23.5321,23.5399,23.5088,23.5165,19469.0
2015-08-18 14:55:00,30.22,30.23,30.2,30.23,28426.0,23.5165,23.5243,23.501,23.5243,28426.0
2015-08-18 15:00:00,30.22,30.23,30.21,30.22,18278.0,23.5165,23.5243,23.5088,23.5165,18278.0
2015-08-18 15:05:00,30.22,30.25,30.22,30.23,26168.0,23.5165,23.5399,23.5165,23.5243,26168.0
2015-08-18 15:10:00,30.23,30.24,30.22,30.24,20967.0,23.5243,23.5321,23.5165,23.5321,20967.0
2015-08-18 15:15:00,30.23,30.24,30.22,30.23,13499.0,23.5243,23.5321,23.5165,23.5243,13499.0
2015-08-18 15:20:00,30.23,30.24,30.21,30.21,35143.0,23.5243,23.5321,23.5088,23.5088,35143.0
2015-08-18 15:25:00,30.21,30.22,30.2,30.21,34167.0,23.5088,23.5165,23.501,23.5088,34167.0
2015-08-18 15:30:00,30.2,30.22,30.18,30.22,91207.0,23.501,23.5165,23.4854,23.5165,91207.0
2015-08-18 15:35:00,30.22,30.24,30.22,30.23,31421.0,23.5165,23.5321,23.5165,23.5243,31421.0
2015-08-18 15:40:00,30.23,30.24,30.2,30.21,38676.0,23.5243,23.5321,23.501,23.5088,38676.0
2015-08-18 15:45:00,30.2,30.21,30.18,30.2,51939.0,23.501,23.5088,23.4854,23.501,51939.0
2015-08-18 15:50:00,30.2,30.27,30.19,30.27,85812.0,23.501,23.5555,23.4932,23.5555,85812.0
2015-08-18 15:55:00,30.27,30.29,30.25,30.28,325864.0,23.5555,23.571,23.5399,23.5632,325864.0
2015-08-19 09:30:00,30.2,30.27,29.98,30.1,101114.0,23.501,23.5555,23.3298,23.4232,101114.0
2015-08-19 09:35:00,30.07,30.09,30.0,30.05,70015.0,23.3998,23.4154,23.3453,23.3843,70015.0
2015-08-19 09:40:00,30.05,30.06,29.97,30.04,53973.0,23.3843,23.392,23.322,23.3765,53973.0
2015-08-19 09:45:00,30.04,30.04,29.94,29.95,52108.0,23.3765,23.3765,23.2987,23.3064,52108.0
2015-08-19 09:50:00,29.95,29.98,29.9,29.95,56326.0,23.3064,23.3298,23.2675,23.3064,56326.0
2015-08-19 09:55:00,29.94,29.98,29.91,29.94,71107.0,23.2987,23.3298,23.2753,23.2987,71107.0
2015-08-19 10:00:00,29.94,29.97,29.9,29.96,110708.0,23.2987,23.322,23.2675,23.3142,110708.0
2015-08-19 10:05:00,29.95,30.06,29.94,30.06,34063.0,23.3064,23.392,23.2987,23.392,34063.0
2015-08-19 10:10:00,30.06,30.13,30.03,30.13,38694.0,23.392,23.4465,23.3687,23.4465,38694.0
2015-08-19 10:15:00,30.13,30.14,30.1,30.11,48987.0,23.4465,23.4543,23.4232,23.4309,48987.0
2015-08-19 10:20:00,30.11,30.17,30.1,30.17,24140.0,23.4309,23.4776,23.4232,23.4776,24140.0
2015-08-19 10:25:00,30.17,30.17,30.13,30.15,103431.0,23.4776,23.4776,23.4465,23.4621,103431.0
2015-08-19 10:30:00,30.15,30.15,30.1,30.11,119100.0,23.4621,23.4621,23.4232,23.4309,119100.0
2015-08-19 10:35:00,30.11,30.14,30.1,30.12,121417.0,23.4309,23.4543,23.4232,23.4387,121417.0
2015-08-19 10:40:00,30.11,30.13,30.07,30.07,59140.0,23.4309,23.4465,23.3998,23.3998,59140.0
2015-08-19 10:45:00,30.07,30.09,29.91,29.91,86772.0,23.3998,23.4154,23.2753,23.2753,86772.0
2015-08-19 10:50:00,29.91,29.91,29.82,29.84,78393.0,23.2753,23.2753,23.2053,23.2208,78393.0
2015-08-19 10:55:00,29.84,29.86,29.81,29.86,26621.0,23.2208,23.2364,23.1975,23.2364,26621.0
2015-08-19 11:00:00,29.86,29.88,29.75,29.76,83017.0,23.2364,23.252,23.1508,23.1586,83017.0
2015-08-19 11:05:00,29.76,29.84,29.75,29.8,44314.0,23.1586,23.2208,23.1508,23.1897,44314.0
2015-08-19 11:10:00,29.8,29.82,29.78,29.79,20295.0,23.1897,23.2053,23.1741,23.1819,20295.0
2015-08-19 11:15:00,29.79,29.79,29.67,29.69,60909.0,23.1819,23.1819,23.0885,23.1041,60909.0
2015-08-19 11:20:00,29.69,29.71,29.66,29.7,51230.0,23.1041,23.1197,23.0808,23.1119,51230.0
2015-08-19 11:25:00,29.7,29.72,29.67,29.68,29335.0,23.1119,23.1275,23.0885,23.0963,29335.0
2015-08-19 11:30:00,29.69,29.71,29.68,29.68,26504.0,23.1041,23.1197,23.0963,23.0963,26504.0
2015-08-19 11:35:00,29.69,29.71,29.65,29.71,23304.0,23.1041,23.1197,23.073,23.1197,23304.0
2015-08-19 11:40:00,29.71,29.71,29.65,29.66,33001.0,23.1197,23.1197,23.073,23.0808,33001.0
2015-08-19 11:45:00,29.66,29.67,29.53,29.55,41782.0,23.0808,23.0885,22.9796,22.9952,41782.0
2015-08-19 11:50:00,29.55,29.62,29.54,29.62,33253.0,22.9952,23.0496,22.9874,23.0496,33253.0
2015-08-19 11:55:00,29.62,29.76,29.62,29.75,63982.0,23.0496,23.1586,23.0496,23.1508,63982.0
2015-08-19 12:00:00,29.74,29.75,29.7,29.7,36830.0,23.143,23.1508,23.1119,23.1119,36830.0
2015-08-19 12:05:00,29.69,29.7,29.68,29.69,15528.0,23.1041,23.1119,23.0963,23.1041,15528.0
2015-08-19 12:10:00,29.69,29.71,29.69,29.7,27680.0,23.1041,23.1197,23.1041,23.1119,27680.0
2015-08-19 12:15:00,29.7,29.71,29.65,29.68,30398.0,23.1119,23.1197,23.073,23.0963,30398.0
2015-08-19 12:20:00,29.68,29.71,29.67,29.71,14840.0,23.0963,23.1197,23.0885,23.1197,14840.0
2015-08-19 12:25:00,29.7,29.72,29.67,29.67,13446.0,23.1119,23.1275,23.0885,23.0885,13446.0
2015-08-19 12:30:00,29.67,29.72,29.67,29.71,22943.0,23.0885,23.1275,23.0885,23.1197,22943.0
2015-08-19 12:35:00,29.71,29.75,29.68,29.74,27623.0,23.1197,23.1508,23.0963,23.143,27623.0
2015-08-19 12:40:00,29.74,29.83,29.73,29.83,53228.0,23.143,23.2131,23.1352,23.2131,53228.0
2015-08-19 12:45:00,29.83,29.83,29.76,29.77,37514.0,23.2131,23.2131,23.1586,23.1664,37514.0
2015-08-19 12:50:00,29.78,29.79,29.7,29.7,33638.0,23.1741,23.1819,23.1119,23.1119,33638.0
2015-08-19 12:55:00,29.7,29.73,29.65,29.66,27493.0,23.1119,23.1352,23.073,23.0808,27493.0
2015-08-19 13:00:00,29.67,29.67,29.65,29.66,20623.0,23.0885,23.0885,23.073,23.0808,20623.0
2015-08-19 13:05:00,29.66,29.7,29.66,29.67,28482.0,23.0808,23.1119,23.0808,23.0885,28482.0
2015-08-19 13:10:00,29.67,29.67,29.64,29.66,53244.0,23.0885,23.0885,23.0652,23.0808,53244.0
2015-08-19 13:15:00,29.66,29.67,29.63,29.65,34208.0,23.0808,23.0885,23.0574,23.073,34208.0
2015-08-19 13:20:00,29.65,29.65,29.62,29.65,49934.0,23.073,23.073,23.0496,23.073,49934.0
2015-08-19 13:25:00,29.65,29.65,29.6,29.61,31127.0,23.073,23.073,23.0341,23.0419,31127.0
2015-08-19 13:30:00,29.61,29.64,29.59,29.63,22770.0,23.0419,23.0652,23.0263,23.0574,22770.0
2015-08-19 13:35:00,29.63,29.65,29.59,29.62,28594.0,23.0574,23.073,23.0263,23.0496,28594.0
2015-08-19 13:40:00,29.62,29.66,29.61,29.65,35695.0,23.0496,23.0808,23.0419,23.073,35695.0
2015-08-19 13:45:00,29.65,29.79,29.65,29.78,53411.0,23.073,23.1819,23.073,23.1741,53411.0
2015-08-19 13:50:00,29.77,29.79,29.72,29.79,28196.0,23.1664,23.1819,23.1275,23.1819,28196.0
2015-08-19 13:55:00,29.78,29.79,29.7,29.73,29183.0,23.1741,23.1819,23.1119,23.1352,29183.0
2015-08-19 14:00:00,29.71,29.78,29.71,29.77,29445.0,23.1197,23.1741,23.1197,23.1664,29445.0
2015-08-19 14:05:00,29.77,29.88,29.76,29.86,60407.0,23.1664,23.252,23.1586,23.2364,60407.0
2015-08-19 14:10:00,29.86,29.97,29.86,29.92,36252.0,23.2364,23.322,23.2364,23.2831,36252.0
2015-08-19 14:15:00,29.92,29.97,29.91,29.95,36349.0,23.2831,23.322,23.2753,23.3064,36349.0
2015-08-19 14:20:00,29.95,30.0,29.95,30.0,22106.0,23.3064,23.3453,23.3064,23.3453,22106.0
2015-08-19 14:25:00,29.99,30.0,29.91,29.92,46032.0,23.3376,23.3453,23.2753,23.2831,46032.0
2015-08-19 14:30:00,29.93,29.94,29.85,29.85,35234.0,23.2909,23.2987,23.2286,23.2286,35234.0
2015-08-19 14:35:00,29.84,29.87,29.81,29.83,45973.0,23.2208,23.2442,23.1975,23.2131,45973.0
2015-08-19 14:40:00,29.82,29.84,29.76,29.77,48518.0,23.2053,23.2208,23.1586,23.1664,48518.0
2015-08-19 14:45:00,29.77,29.79,29.75,29.78,23350.0,23.1664,23.1819,23.1508,23.1741,23350.0
2015-08-19 14:50:00,29.78,29.79,29.72,29.73,54182.0,23.1741,23.1819,23.1275,23.1352,54182.0
2015-08-19 14:55:00,29.74,29.74,29.65,29.66,115124.0,23.143,23.143,23.073,23.0808,115124.0
2015-08-19 15:00:00,29.68,29.69,29.66,29.67,39124.0,23.0963,23.1041,23.0808,23.0885,39124.0
2015-08-19 15:05:00,29.67,29.75,29.66,29.75,83888.0,23.0885,23.1508,23.0808,23.1508,83888.0
2015-08-19 15:10:00,29.74,29.77,29.7,29.71,65169.0,23.143,23.1664,23.1119,23.1197,65169.0
2015-08-19 15:15:00,29.71,29.72,29.65,29.66,81671.0,23.1197,23.1275,23.073,23.0808,81671.0
2015-08-19 15:20:00,29.66,29.7,29.63,29.68,62702.0,23.0808,23.1119,23.0574,23.0963,62702.0
2015-08-19 15:25:00,29.68,29.69,29.61,29.62,82965.0,23.0963,23.1041,23.0419,23.0496,82965.0
2015-08-19 15:30:00,29.62,29.72,29.61,29.67,111881.0,23.0496,23.1275,23.0419,23.0885,111881.0
2015-08-19 15:35:00,29.67,29.73,29.66,29.73,226165.0,23.0885,23.1352,23.0808,23.1352,226165.0
2015-08-19 15:40:00,29.72,29.77,29.71,29.74,105902.0,23.1275,23.1664,23.1197,23.143,105902.0
2015-08-19 15:45:00,29.73,29.77,29.73,29.76,144709.0,23.1352,23.1664,23.1352,23.1586,144709.0
2015-08-19 15:50:00,29.76,29.79,29.75,29.79,274918.0,23.1586,23.1819,23.1508,23.1819,274918.0
2015-08-19 15:55:00,29.78,29.79,29.74,29.77,394763.0,23.1741,23.1819,23.143,23.1664,394763.0
2015-08-20 09:30:00,31.95,32.29,31.69,31.95,862356.0,24.8628,25.1274,24.6605,24.8628,862356.0
2015-08-20 09:35:00,31.97,32.0,31.43,31.55,645378.0,24.8784,24.9017,24.4581,24.5515,645378.0
2015-08-20 09:40:00,31.57,31.84,31.5,31.77,442354.0,24.5671,24.7772,24.5126,24.7227,442354.0
2015-08-20 09:45:00,31.78,31.82,31.56,31.58,430706.0,24.7305,24.7616,24.5593,24.5749,430706.0
2015-08-20 09:50:00,31.59,31.79,31.45,31.51,322725.0,24.5827,24.7383,24.4737,24.5204,322725.0
2015-08-20 09:55:00,31.51,31.52,31.06,31.07,463218.0,24.5204,24.5282,24.1702,24.178,463218.0
2015-08-20 10:00:00,31.08,31.25,30.82,30.93,377926.0,24.1858,24.3181,23.9835,24.0691,377926.0
2015-08-20 10:05:00,30.92,30.99,30.5,30.55,407919.0,24.0613,24.1157,23.7344,23.7733,407919.0
2015-08-20 10:10:00,30.55,30.89,30.48,30.77,332155.0,23.7733,24.0379,23.7189,23.9445,332155.0
2015-08-20 10:15:00,30.77,30.84,30.61,30.66,210663.0,23.9445,23.999,23.82,23.8589,210663.0
2015-08-20 10:20:00,30.67,30.81,30.66,30.73,205853.0,23.8667,23.9757,23.8589,23.9134,205853.0
2015-08-20 10:25:00,30.73,30.93,30.68,30.92,260203.0,23.9134,24.0691,23.8745,24.0613,260203.0
2015-08-20 10:30:00,30.92,31.03,30.84,30.92,198898.0,24.0613,24.1469,23.999,24.0613,198898.0
2015-08-20 10:35:00,30.91,30.92,30.73,30.76,203867.0,24.0535,24.0613,23.9134,23.9368,203867.0
2015-08-20 10:40:00,30.76,30.94,30.74,30.94,140752.0,23.9368,24.0768,23.9212,24.0768,140752.0
2015-08-20 10:45:00,30.94,31.0,30.89,30.99,87778.0,24.0768,24.1235,24.0379,24.1157,87778.0
2015-08-20 10:50:00,30.99,31.2,30.97,31.18,258893.0,24.1157,24.2792,24.1002,24.2636,258893.0
2015-08-20 10:55:00,31.17,31.31,31.14,31.15,231792.0,24.2558,24.3648,24.2325,24.2403,231792.0
2015-08-20 11:00:00,31.14,31.29,31.13,31.14,211380.0,24.2325,24.3492,24.2247,24.2325,211380.0
2015-08-20 11:05:00,31.16,31.24,31.13,31.22,127013.0,24.248,24.3103,24.2247,24.2947,127013.0
2015-08-20 11:10:00,31.22,31.25,31.15,31.21,125340.0,24.2947,24.3181,24.2403,24.2869,125340.0
2015-08-20 11:15:00,31.21,31.26,31.17,31.23,145176.0,24.2869,24.3259,24.2558,24.3025,145176.0
2015-08-20 11:20:00,31.24,31.38,31.17,31.37,183229.0,24.3103,24.4192,24.2558,24.4115,183229.0
2015-08-20 11:25:00,31.38,31.47,31.31,31.32,150709.0,24.4192,24.4893,24.3648,24.3725,150709.0
2015-08-20 11:30:00,31.32,31.36,31.14,31.15,145995.0,24.3725,24.4037,24.2325,24.2403,145995.0
2015-08-20 11:35:00,31.18,31.26,31.01,31.03,172380.0,24.2636,24.3259,24.1313,24.1469,172380.0
2015-08-20 11:40:00,31.03,31.25,31.01,31.25,121423.0,24.1469,24.3181,24.1313,24.3181,121423.0
2015-08-20 11:45:00,31.25,31.27,31.21,31.26,88249.0,24.3181,24.3336,24.2869,24.3259,88249.0
2015-08-20 11:50:00,31.26,31.26,31.21,31.25,76853.0,24.3259,24.3259,24.2869,24.3181,76853.0
2015-08-20 11:55:00,31.25,31.39,31.23,31.36,172107.0,24.3181,24.427,24.3025,24.4037,172107.0
2015-08-20 12:00:00,31.36,31.36,31.26,31.26,72160.0,24.4037,24.4037,24.3259,24.3259,72160.0
2015-08-20 12:05:00,31.27,31.3,31.23,31.29,118060.0,24.3336,24.357,24.3025,24.3492,118060.0
2015-08-20 12:10:00,31.29,31.29,31.26,31.27,43408.0,24.3492,24.3492,24.3259,24.3336,43408.0
2015-08-20 12:15:00,31.27,31.31,31.22,31.31,92805.0,24.3336,24.3648,24.2947,24.3648,92805.0
2015-08-20 12:20:00,31.3,31.31,31.22,31.23,109667.0,24.357,24.3648,24.2947,24.3025,109667.0
2015-08-20 12:25:00,31.24,31.26,31.22,31.24,30614.0,24.3103,24.3259,24.2947,24.3103,30614.0
2015-08-20 12:30:00,31.24,31.29,31.23,31.24,86445.0,24.3103,24.3492,24.3025,24.3103,86445.0
2015-08-20 12:35:00,31.24,31.35,31.24,31.31,64693.0,24.3103,24.3959,24.3103,24.3648,64693.0
2015-08-20 12:40:00,31.3,31.3,31.22,31.25,76848.0,24.357,24.357,24.2947,24.3181,76848.0
2015-08-20 12:45:00,31.25,31.26,31.12,31.24,137550.0,24.3181,24.3259,24.2169,24.3103,137550.0
2015-08-20 12:50:00,31.25,31.26,31.15,31.15,63342.0,24.3181,24.3259,24.2403,24.2403,63342.0
2015-08-20 12:55:00,31.15,31.16,31.05,31.09,88481.0,24.2403,24.248,24.1624,24.1936,88481.0
2015-08-20 13:00:00,31.09,31.1,31.02,31.03,84486.0,24.1936,24.2013,24.1391,24.1469,84486.0
2015-08-20 13:05:00,31.03,31.09,31.02,31.07,55911.0,24.1469,24.1936,24.1391,24.178,55911.0
2015-08-20 13:10:00,31.08,31.14,31.07,31.08,76605.0,24.1858,24.2325,24.178,24.1858,76605.0
2015-08-20 13:15:00,31.09,31.13,31.06,31.11,56231.0,24.1936,24.2247,24.1702,24.2091,56231.0
2015-08-20 13:20:00,31.11,31.17,31.11,31.15,83212.0,24.2091,24.2558,24.2091,24.2403,83212.0
2015-08-20 13:25:00,31.16,31.2,31.13,31.17,84061.0,24.248,24.2792,24.2247,24.2558,84061.0
2015-08-20 13:30:00,31.16,31.27,31.16,31.24,100965.0,24.248,24.3336,24.248,24.3103,100965.0
2015-08-20 13:35:00,31.25,31.25,31.2,31.2,56039.0,24.3181,24.3181,24.2792,24.2792,56039.0
2015-08-20 13:40:00,31.2,31.21,31.11,31.13,83764.0,24.2792,24.2869,24.2091,24.2247,83764.0
2015-08-20 13:45:00,31.13,31.14,31.09,31.13,67311.0,24.2247,24.2325,24.1936,24.2247,67311.0
2015-08-20 13:50:00,31.14,31.19,31.11,31.12,53226.0,24.2325,24.2714,24.2091,24.2169,53226.0
2015-08-20 13:55:00,31.12,31.14,31.11,31.13,18363.0,24.2169,24.2325,24.2091,24.2247,18363.0
2015-08-20 14:00:00,31.14,31.14,31.07,31.09,101709.0,24.2325,24.2325,24.178,24.1936,101709.0
2015-08-20 14:05:00,31.08,31.09,31.0,31.0,81183.0,24.1858,24.1936,24.1235,24.1235,81183.0
2015-08-20 14:10:00,31.0,31.09,31.0,31.01,132116.0,24.1235,24.1936,24.1235,24.1313,132116.0
2015-08-20 14:15:00,31.01,31.02,30.93,30.99,82515.0,24.1313,24.1391,24.0691,24.1157,82515.0
2015-08-20 14:20:00,30.98,31.0,30.97,30.99,37560.0,24.108,24.1235,24.1002,24.1157,37560.0
2015-08-20 14:25:00,31.0,31.0,30.93,30.94,51814.0,24.1235,24.1235,24.0691,24.0768,51814.0
2015-08-20 14:30:00,30.93,30.94,30.83,30.84,75093.0,24.0691,24.0768,23.9912,23.999,75093.0
2015-08-20 14:35:00,30.85,30.92,30.84,30.9,85383.0,24.0068,24.0613,23.999,24.0457,85383.0
2015-08-20 14:40:00,30.91,30.92,30.86,30.87,60940.0,24.0535,24.0613,24.0146,24.0224,60940.0
2015-08-20 14:45:00,30.87,30.88,30.79,30.8,77945.0,24.0224,24.0301,23.9601,23.9679,77945.0
2015-08-20 14:50:00,30.79,30.9,30.79,30.85,90628.0,23.9601,24.0457,23.9601,24.0068,90628.0
2015-08-20 14:55:00,30.85,30.9,30.82,30.89,92699.0,24.0068,24.0457,23.9835,24.0379,92699.0
2015-08-20 15:00:00,30.89,30.89,30.8,30.86,81450.0,24.0379,24.0379,23.9679,24.0146,81450.0
2015-08-20 15:05:00,30.86,30.87,30.84,30.85,90704.0,24.0146,24.0224,23.999,24.0068,90704.0
2015-08-20 15:10:00,30.85,30.85,30.75,30.75,104240.0,24.0068,24.0068,23.929,23.929,104240.0
2015-08-20 15:15:00,30.75,30.76,30.7,30.7,120652.0,23.929,23.9368,23.8901,23.8901,120652.0
2015-08-20 15:20:00,30.71,30.75,30.68,30.69,111839.0,23.8979,23.929,23.8745,23.8823,111839.0
2015-08-20 15:25:00,30.69,30.82,30.67,30.8,153098.0,23.8823,23.9835,23.8667,23.9679,153098.0
2015-08-20 15:30:00,30.8,30.93,30.76,30.91,202550.0,23.9679,24.0691,23.9368,24.0535,202550.0
2015-08-20 15:35:00,30.89,30.94,30.85,30.86,146128.0,24.0379,24.0768,24.0068,24.0146,146128.0
2015-08-20 15:40:00,30.86,30.93,30.84,30.91,162029.0,24.0146,24.0691,23.999,24.0535,162029.0
2015-08-20 15:45:00,30.9,30.91,30.84,30.85,182879.0,24.0457,24.0535,23.999,24.0068,182879.0
2015-08-20 15:50:00,30.83,30.85,30.78,30.83,310573.0,23.9912,24.0068,23.9523,23.9912,310573.0
2015-08-20 15:55:00,30.83,30.85,30.79,30.79,539183.0,23.9912,24.0068,23.9601,23.9601,539183.0
2015-08-21 09:30:00,30.44,30.84,30.42,30.81,261197.0,23.6877,23.999,23.6722,23.9757,261197.0
2015-08-21 09:35:00,30.83,31.06,30.82,31.02,117216.0,23.9912,24.1702,23.9835,24.1391,117216.0
2015-08-21 09:40:00,31.03,31.03,30.91,30.98,80401.0,24.1469,24.1469,24.0535,24.108,80401.0
2015-08-21 09:45:00,30.98,31.17,30.93,31.16,88543.0,24.108,24.2558,24.0691,24.248,88543.0
2015-08-21 09:50:00,31.17,31.19,31.03,31.04,86950.0,24.2558,24.2714,24.1469,24.1547,86950.0
2015-08-21 09:55:00,31.04,31.13,31.01,31.09,69813.0,24.1547,24.2247,24.1313,24.1936,69813.0
2015-08-21 10:00:00,31.08,31.08,30.97,31.01,106361.0,24.1858,24.1858,24.1002,24.1313,106361.0
2015-08-21 10:05:00,31.01,31.09,31.0,31.03,65733.0,24.1313,24.1936,24.1235,24.1469,65733.0
2015-08-21 10:10:00,31.04,31.05,30.91,30.94,69901.0,24.1547,24.1624,24.0535,24.0768,69901.0
2015-08-21 10:15:00,30.95,31.0,30.94,30.99,71993.0,24.0846,24.1235,24.0768,24.1157,71993.0
2015-08-21 10:20:00,30.98,31.07,30.95,31.0,121677.0,24.108,24.178,24.0846,24.1235,121677.0
2015-08-21 10:25:00,31.0,31.02,30.96,31.0,137782.0,24.1235,24.1391,24.0924,24.1235,137782.0
2015-08-21 10:30:00,31.01,31.04,30.92,30.93,70479.0,24.1313,24.1547,24.0613,24.0691,70479.0
2015-08-21 10:35:00,30.93,30.94,30.79,30.8,73286.0,24.0691,24.0768,23.9601,23.9679,73286.0
2015-08-21 10:40:00,30.8,30.81,30.77,30.79,97554.0,23.9679,23.9757,23.9445,23.9601,97554.0
2015-08-21 10:45:00,30.79,30.83,30.78,30.81,83336.0,23.9601,23.9912,23.9523,23.9757,83336.0
2015-08-21 10:50:00,30.81,30.91,30.78,30.89,104178.0,23.9757,24.0535,23.9523,24.0379,104178.0
2015-08-21 10:55:00,30.89,30.91,30.85,30.86,31230.0,24.0379,24.0535,24.0068,24.0146,31230.0
2015-08-21 11:00:00,30.86,30.87,30.7,30.77,75854.0,24.0146,24.0224,23.8901,23.9445,75854.0
2015-08-21 11:05:00,30.77,30.81,30.75,30.8,36160.0,23.9445,23.9757,23.929,23.9679,36160.0
2015-08-21 11:10:00,30.79,30.8,30.71,30.73,74784.0,23.9601,23.9679,23.8979,23.9134,74784.0
2015-08-21 11:15:00,30.75,30.83,30.75,30.83,46770.0,23.929,23.9912,23.929,23.9912,46770.0
2015-08-21 11:20:00,30.83,30.83,30.75,30.76,44218.0,23.9912,23.9912,23.929,23.9368,44218.0
2015-08-21 11:25:00,30.76,30.89,30.74,30.87,54521.0,23.9368,24.0379,23.9212,24.0224,54521.0
2015-08-21 11:30:00,30.86,30.87,30.75,30.76,51747.0,24.0146,24.0224,23.929,23.9368,51747.0
2015-08-21 11:35:00,30.76,30.77,30.67,30.68,56093.0,23.9368,23.9445,23.8667,23.8745,56093.0
2015-08-21 11:40:00,30.67,30.74,30.65,30.73,56440.0,23.8667,23.9212,23.8512,23.9134,56440.0
2015-08-21 11:45:00,30.73,30.77,30.72,30.77,37964.0,23.9134,23.9445,23.9056,23.9445,37964.0
2015-08-21 11:50:00,30.77,30.77,30.66,30.73,68836.0,23.9445,23.9445,23.8589,23.9134,68836.0
2015-08-21 11:55:00,30.73,30.78,30.71,30.76,21678.0,23.9134,23.9523,23.8979,23.9368,21678.0
2015-08-21 12:00:00,30.75,30.8,30.7,30.79,37785.0,23.929,23.9679,23.8901,23.9601,37785.0
2015-08-21 12:05:00,30.8,30.85,30.79,30.83,69355.0,23.9679,24.0068,23.9601,23.9912,69355.0
2015-08-21 12:10:00,30.83,30.85,30.76,30.77,45175.0,23.9912,24.0068,23.9368,23.9445,45175.0
2015-08-21 12:15:00,30.77,30.81,30.73,30.79,73160.0,23.9445,23.9757,23.9134,23.9601,73160.0
2015-08-21 12:20:00,30.79,30.79,30.72,30.74,29631.0,23.9601,23.9601,23.9056,23.9212,29631.0
2015-08-21 12:25:00,30.73,30.79,30.71,30.71,25076.0,23.9134,23.9601,23.8979,23.8979,25076.0
2015-08-21 12:30:00,30.72,30.78,30.72,30.75,82653.0,23.9056,23.9523,23.9056,23.929,82653.0
2015-08-21 12:35:00,30.74,30.81,30.74,30.78,28725.0,23.9212,23.9757,23.9212,23.9523,28725.0
2015-08-21 12:40:00,30.77,30.78,30.69,30.75,102086.0,23.9445,23.9523,23.8823,23.929,102086.0
2015-08-21 12:45:00,30.74,30.81,30.73,30.79,89051.0,23.9212,23.9757,23.9134,23.9601,89051.0
2015-08-21 12:50:00,30.78,30.78,30.65,30.68,43156.0,23.9523,23.9523,23.8512,23.8745,43156.0
2015-08-21 12:55:00,30.67,30.67,30.61,30.63,71502.0,23.8667,23.8667,23.82,23.8356,71502.0
2015-08-21 13:00:00,30.63,30.73,30.63,30.67,67937.0,23.8356,23.9134,23.8356,23.8667,67937.0
2015-08-21 13:05:00,30.67,30.69,30.63,30.66,39841.0,23.8667,23.8823,23.8356,23.8589,39841.0
2015-08-21 13:10:00,30.67,30.68,30.63,30.68,27975.0,23.8667,23.8745,23.8356,23.8745,27975.0
2015-08-21 13:15:00,30.67,30.7,30.65,30.68,20750.0,23.8667,23.8901,23.8512,23.8745,20750.0
2015-08-21 13:20:00,30.68,30.75,30.68,30.73,33980.0,23.8745,23.929,23.8745,23.9134,33980.0
2015-08-21 13:25:00,30.72,30.77,30.71,30.76,23049.0,23.9056,23.9445,23.8979,23.9368,23049.0
2015-08-21 13:30:00,30.76,30.76,30.69,30.71,45698.0,23.9368,23.9368,23.8823,23.8979,45698.0
2015-08-21 13:35:00,30.71,30.76,30.68,30.74,50179.0,23.8979,23.9368,23.8745,23.9212,50179.0
2015-08-21 13:40:00,30.74,30.77,30.73,30.75,24937.0,23.9212,23.9445,23.9134,23.929,24937.0
2015-08-21 13:45:00,30.75,30.75,30.67,30.7,45771.0,23.929,23.929,23.8667,23.8901,45771.0
2015-08-21 13:50:00,30.7,30.71,30.64,30.66,47896.0,23.8901,23.8979,23.8434,23.8589,47896.0
2015-08-21 13:55:00,30.66,30.76,30.66,30.74,44711.0,23.8589,23.9368,23.8589,23.9212,44711.0
2015-08-21 14:00:00,30.73,30.79,30.73,30.77,48540.0,23.9134,23.9601,23.9134,23.9445,48540.0
2015-08-21 14:05:00,30.76,30.77,30.71,30.74,55182.0,23.9368,23.9445,23.8979,23.9212,55182.0
2015-08-21 14:10:00,30.73,30.75,30.7,30.72,37032.0,23.9134,23.929,23.8901,23.9056,37032.0
2015-08-21 14:15:00,30.73,30.74,30.65,30.68,52683.0,23.9134,23.9212,23.8512,23.8745,52683.0
2015-08-21 14:20:00,30.68,30.69,30.62,30.64,61095.0,23.8745,23.8823,23.8278,23.8434,61095.0
2015-08-21 14:25:00,30.65,30.73,30.65,30.73,28477.0,23.8512,23.9134,23.8512,23.9134,28477.0
2015-08-21 14:30:00,30.73,30.77,30.72,30.74,35796.0,23.9134,23.9445,23.9056,23.9212,35796.0
2015-08-21 14:35:00,30.74,30.75,30.62,30.63,61537.0,23.9212,23.929,23.8278,23.8356,61537.0
2015-08-21 14:40:00,30.64,30.67,30.61,30.64,53470.0,23.8434,23.8667,23.82,23.8434,53470.0
2015-08-21 14:45:00,30.63,30.64,30.57,30.57,59676.0,23.8356,23.8434,23.7889,23.7889,59676.0
2015-08-21 14:50:00,30.57,30.58,30.52,30.57,82144.0,23.7889,23.7967,23.75,23.7889,82144.0
2015-08-21 14:55:00,30.58,30.61,30.57,30.58,43360.0,23.7967,23.82,23.7889,23.7967,43360.0
2015-08-21 15:00:00,30.58,30.62,30.56,30.58,61462.0,23.7967,23.8278,23.7811,23.7967,61462.0
2015-08-21 15:05:00,30.59,30.59,30.5,30.51,72334.0,23.8045,23.8045,23.7344,23.7422,72334.0
2015-08-21 15:10:00,30.52,30.52,30.42,30.43,100696.0,23.75,23.75,23.6722,23.68,100696.0
2015-08-21 15:15:00,30.43,30.49,30.32,30.49,150587.0,23.68,23.7267,23.5944,23.7267,150587.0
2015-08-21 15:20:00,30.49,30.49,30.41,30.44,86549.0,23.7267,23.7267,23.6644,23.6877,86549.0
2015-08-21 15:25:00,30.45,30.45,30.35,30.37,139081.0,23.6955,23.6955,23.6177,23.6333,139081.0
2015-08-21 15:30:00,30.36,30.38,30.31,30.33,135643.0,23.6255,23.6411,23.5866,23.6021,135643.0
2015-08-21 15:35:00,30.33,30.35,30.27,30.33,243576.0,23.6021,23.6177,23.5555,23.6021,243576.0
2015-08-21 15:40:00,30.33,30.43,30.32,30.42,147756.0,23.6021,23.68,23.5944,23.6722,147756.0
2015-08-21 15:45:00,30.41,30.44,30.37,30.41,150366.0,23.6644,23.6877,23.6333,23.6644,150366.0
2015-08-21 15:50:00,30.41,30.41,30.26,30.28,303620.0,23.6644,23.6644,23.5477,23.5632,303620.0
2015-08-21 15:55:00,30.28,30.31,30.21,30.21,591746.0,23.5632,23.5866,23.5088,23.5088,591746.0
2015-08-24 09:30:00,28.96,29.21,28.96,29.06,205758.0,22.536,22.7306,22.536,22.6139,205758.0
2015-08-24 09:35:00,29.05,29.38,28.88,29.19,81842.0,22.6061,22.8629,22.4738,22.715,81842.0
2015-08-24 09:40:00,29.19,29.64,29.19,29.52,163008.0,22.715,23.0652,22.715,22.9718,163008.0
2015-08-24 09:45:00,29.5,29.53,29.33,29.38,212485.0,22.9563,22.9796,22.824,22.8629,212485.0
2015-08-24 09:50:00,29.38,29.43,29.11,29.31,134635.0,22.8629,22.9018,22.6528,22.8084,134635.0
2015-08-24 09:55:00,29.34,29.62,29.33,29.62,140039.0,22.8318,23.0496,22.824,23.0496,140039.0
2015-08-24 10:00:00,29.58,29.84,29.34,29.83,118619.0,23.0185,23.2208,22.8318,23.2131,118619.0
2015-08-24 10:05:00,29.83,29.85,29.49,29.62,156854.0,23.2131,23.2286,22.9485,23.0496,156854.0
2015-08-24 10:10:00,29.62,29.67,29.45,29.51,124081.0,23.0496,23.0885,22.9174,22.964,124081.0
2015-08-24 10:15:00,29.51,29.66,29.44,29.51,127135.0,22.964,23.0808,22.9096,22.964,127135.0
2015-08-24 10:20:00,29.5,29.8,29.48,29.77,100041.0,22.9563,23.1897,22.9407,23.1664,100041.0
2015-08-24 10:25:00,29.75,29.75,29.49,29.5,126654.0,23.1508,23.1508,22.9485,22.9563,126654.0
2015-08-24 10:30:00,29.5,29.55,29.35,29.4,190082.0,22.9563,22.9952,22.8395,22.8784,190082.0
2015-08-24 10:35:00,29.42,29.88,29.42,29.74,117540.0,22.894,23.252,22.894,23.143,117540.0
2015-08-24 10:40:00,29.74,29.83,29.65,29.79,153047.0,23.143,23.2131,23.073,23.1819,153047.0
2015-08-24 10:45:00,29.79,30.01,29.77,29.94,143457.0,23.1819,23.3531,23.1664,23.2987,143457.0
2015-08-24 10:50:00,29.94,30.07,29.93,29.99,83045.0,23.2987,23.3998,23.2909,23.3376,83045.0
2015-08-24 10:55:00,29.99,30.03,29.86,29.99,60339.0,23.3376,23.3687,23.2364,23.3376,60339.0
2015-08-24 11:00:00,29.99,30.04,29.85,29.91,50642.0,23.3376,23.3765,23.2286,23.2753,50642.0
2015-08-24 11:05:00,29.9,29.94,29.79,29.89,60064.0,23.2675,23.2987,23.1819,23.2597,60064.0
2015-08-24 11:10:00,29.89,29.94,29.84,29.91,71085.0,23.2597,23.2987,23.2208,23.2753,71085.0
2015-08-24 11:15:00,29.91,29.98,29.85,29.96,54507.0,23.2753,23.3298,23.2286,23.3142,54507.0
2015-08-24 11:20:00,29.96,29.96,29.8,29.84,50278.0,23.3142,23.3142,23.1897,23.2208,50278.0
2015-08-24 11:25:00,29.84,29.97,29.83,29.86,47902.0,23.2208,23.322,23.2131,23.2364,47902.0
2015-08-24 11:30:00,29.87,29.95,29.79,29.93,74038.0,23.2442,23.3064,23.1819,23.2909,74038.0
2015-08-24 11:35:00,29.94,30.04,29.93,29.96,39830.0,23.2987,23.3765,23.2909,23.3142,39830.0
2015-08-24 11:40:00,29.96,30.03,29.87,30.02,57168.0,23.3142,23.3687,23.2442,23.3609,57168.0
2015-08-24 11:45:00,30.01,30.08,29.97,30.05,52158.0,23.3531,23.4076,23.322,23.3843,52158.0
2015-08-24 11:50:00,30.05,30.26,30.04,30.25,106556.0,23.3843,23.5477,23.3765,23.5399,106556.0
2015-08-24 11:55:00,30.25,30.38,30.16,30.32,101230.0,23.5399,23.6411,23.4699,23.5944,101230.0
2015-08-24 12:00:00,30.31,30.35,30.15,30.33,135857.0,23.5866,23.6177,23.4621,23.6021,135857.0
2015-08-24 12:05:00,30.33,30.64,30.31,30.59,165074.0,23.6021,23.8434,23.5866,23.8045,165074.0
2015-08-24 12:10:00,30.59,30.68,30.55,30.65,164264.0,23.8045,23.8745,23.7733,23.8512,164264.0
2015-08-24 12:15:00,30.65,30.84,30.6,30.8,205025.0,23.8512,23.999,23.8123,23.9679,205025.0
2015-08-24 12:20:00,30.8,30.83,30.66,30.79,77031.0,23.9679,23.9912,23.8589,23.9601,77031.0
2015-08-24 12:25:00,30.79,30.79,30.65,30.65,53200.0,23.9601,23.9601,23.8512,23.8512,53200.0
2015-08-24 12:30:00,30.65,30.7,30.55,30.7,74701.0,23.8512,23.8901,23.7733,23.8901,74701.0
2015-08-24 12:35:00,30.71,30.74,30.63,30.69,95485.0,23.8979,23.9212,23.8356,23.8823,95485.0
2015-08-24 12:40:00,30.68,30.71,30.59,30.63,56118.0,23.8745,23.8979,23.8045,23.8356,56118.0
2015-08-24 12:45:00,30.64,30.66,30.48,30.51,59914.0,23.8434,23.8589,23.7189,23.7422,59914.0
2015-08-24 12:50:00,30.51,30.73,30.49,30.7,80479.0,23.7422,23.9134,23.7267,23.8901,80479.0
2015-08-24 12:55:00,30.7,30.76,30.63,30.67,62198.0,23.8901,23.9368,23.8356,23.8667,62198.0
2015-08-24 13:00:00,30.68,30.79,30.68,30.7,58135.0,23.8745,23.9601,23.8745,23.8901,58135.0
2015-08-24 13:05:00,30.71,30.78,30.68,30.76,40294.0,23.8979,23.9523,23.8745,23.9368,40294.0
2015-08-24 13:10:00,30.77,30.78,30.65,30.65,48765.0,23.9445,23.9523,23.8512,23.8512,48765.0
2015-08-24 13:15:00,30.65,30.65,30.56,30.63,59574.0,23.8512,23.8512,23.7811,23.8356,59574.0
2015-08-24 13:20:00,30.62,30.62,30.42,30.44,63756.0,23.8278,23.8278,23.6722,23.6877,63756.0
2015-08-24 13:25:00,30.45,30.47,30.37,30.43,44556.0,23.6955,23.7111,23.6333,23.68,44556.0
2015-08-24 13:30:00,30.43,30.43,30.28,30.28,66040.0,23.68,23.68,23.5632,23.5632,66040.0
2015-08-24 13:35:00,30.29,30.32,30.15,30.16,71050.0,23.571,23.5944,23.4621,23.4699,71050.0
2015-08-24 13:40:00,30.15,30.25,30.12,30.19,69165.0,23.4621,23.5399,23.4387,23.4932,69165.0
2015-08-24 13:45:00,30.18,30.28,30.13,30.25,64581.0,23.4854,23.5632,23.4465,23.5399,64581.0
2015-08-24 13:50:00,30.25,30.25,30.09,30.09,44172.0,23.5399,23.5399,23.4154,23.4154,44172.0
2015-08-24 13:55:00,30.09,30.09,30.0,30.02,101334.0,23.4154,23.4154,23.3453,23.3609,101334.0
2015-08-24 14:00:00,30.02,30.08,29.98,30.07,77280.0,23.3609,23.4076,23.3298,23.3998,77280.0
2015-08-24 14:05:00,30.09,30.09,29.96,30.01,44909.0,23.4154,23.4154,23.3142,23.3531,44909.0
2015-08-24 14:10:00,30.02,30.06,29.88,29.88,53870.0,23.3609,23.392,23.252,23.252,53870.0
2015-08-24 14:15:00,29.87,30.07,29.85,30.07,86037.0,23.2442,23.3998,23.2286,23.3998,86037.0
2015-08-24 14:20:00,30.07,30.11,29.99,30.02,80313.0,23.3998,23.4309,23.3376,23.3609,80313.0
2015-08-24 14:25:00,30.01,30.01,29.9,29.92,54971.0,23.3531,23.3531,23.2675,23.2831,54971.0
2015-08-24 14:30:00,29.92,30.04,29.9,29.99,54051.0,23.2831,23.3765,23.2675,23.3376,54051.0
2015-08-24 14:35:00,30.0,30.09,29.97,30.03,55120.0,23.3453,23.4154,23.322,23.3687,55120.0
2015-08-24 14:40:00,30.02,30.02,29.87,29.89,59353.0,23.3609,23.3609,23.2442,23.2597,59353.0
2015-08-24 14:45:00,29.88,29.93,29.84,29.88,114344.0,23.252,23.2909,23.2208,23.252,114344.0
2015-08-24 14:50:00,29.9,29.92,29.84,29.85,215475.0,23.2675,23.2831,23.2208,23.2286,215475.0
2015-08-24 14:55:00,29.86,29.92,29.84,29.89,174645.0,23.2364,23.2831,23.2208,23.2597,174645.0
2015-08-24 15:00:00,29.89,29.89,29.71,29.85,180865.0,23.2597,23.2597,23.1197,23.2286,180865.0
2015-08-24 15:05:00,29.85,29.94,29.82,29.92,107017.0,23.2286,23.2987,23.2053,23.2831,107017.0
2015-08-24 15:10:00,29.92,29.92,29.71,29.85,119301.0,23.2831,23.2831,23.1197,23.2286,119301.0
2015-08-24 15:15:00,29.84,29.86,29.69,29.72,79068.0,23.2208,23.2364,23.1041,23.1275,79068.0
2015-08-24 15:20:00,29.73,29.76,29.58,29.7,135184.0,23.1352,23.1586,23.0185,23.1119,135184.0
2015-08-24 15:25:00,29.71,29.83,29.66,29.69,147057.0,23.1197,23.2131,23.0808,23.1041,147057.0
2015-08-24 15:30:00,29.69,29.72,29.57,29.72,130241.0,23.1041,23.1275,23.0107,23.1275,130241.0
2015-08-24 15:35:00,29.72,30.11,29.7,30.06,159484.0,23.1275,23.4309,23.1119,23.392,159484.0
2015-08-24 15:40:00,30.06,30.3,29.92,30.29,150640.0,23.392,23.5788,23.2831,23.571,150640.0
2015-08-24 15:45:00,30.29,30.44,30.02,30.03,194465.0,23.571,23.6877,23.3609,23.3687,194465.0
2015-08-24 15:50:00,30.03,30.21,29.99,30.2,182072.0,23.3687,23.5088,23.3376,23.501,182072.0
2015-08-24 15:55:00,30.21,30.21,29.85,29.87,300593.0,23.5088,23.5088,23.2286,23.2442,300593.0
2015-08-25 09:30:00,30.51,30.51,30.07,30.17,84004.0,23.7422,23.7422,23.3998,23.4776,84004.0
2015-08-25 09:35:00,30.17,30.18,29.98,30.09,48639.0,23.4776,23.4854,23.3298,23.4154,48639.0
2015-08-25 09:40:00,30.08,30.12,29.9,29.96,69443.0,23.4076,23.4387,23.2675,23.3142,69443.0
2015-08-25 09:45:00,29.96,30.15,29.93,30.0,70466.0,23.3142,23.4621,23.2909,23.3453,70466.0
2015-08-25 09:50:00,29.99,30.17,29.98,30.03,82835.0,23.3376,23.4776,23.3298,23.3687,82835.0
2015-08-25 09:55:00,30.04,30.07,29.95,29.98,31978.0,23.3765,23.3998,23.3064,23.3298,31978.0
2015-08-25 10:00:00,29.96,30.07,29.93,30.0,64817.0,23.3142,23.3998,23.2909,23.3453,64817.0
2015-08-25 10:05:00,30.01,30.07,29.92,30.04,52833.0,23.3531,23.3998,23.2831,23.3765,52833.0
2015-08-25 10:10:00,30.04,30.1,29.97,30.1,50328.0,23.3765,23.4232,23.322,23.4232,50328.0
2015-08-25 10:15:00,30.09,30.15,30.05,30.11,74814.0,23.4154,23.4621,23.3843,23.4309,74814.0
2015-08-25 10:20:00,30.11,30.15,30.01,30.02,55720.0,23.4309,23.4621,23.3531,23.3609,55720.0
2015-08-25 10:25:00,30.02,30.06,29.95,30.05,71587.0,23.3609,23.392,23.3064,23.3843,71587.0
2015-08-25 10:30:00,30.04,30.08,29.98,30.08,44196.0,23.3765,23.4076,23.3298,23.4076,44196.0
2015-08-25 10:35:00,30.08,30.12,30.02,30.1,55329.0,23.4076,23.4387,23.3609,23.4232,55329.0
2015-08-25 10:40:00,30.09,30.19,30.09,30.18,54341.0,23.4154,23.4932,23.4154,23.4854,54341.0
2015-08-25 10:45:00,30.17,30.19,30.1,30.18,47686.0,23.4776,23.4932,23.4232,23.4854,47686.0
2015-08-25 10:50:00,30.17,30.2,30.15,30.16,57421.0,23.4776,23.501,23.4621,23.4699,57421.0
2015-08-25 10:55:00,30.17,30.2,30.12,30.18,50443.0,23.4776,23.501,23.4387,23.4854,50443.0
2015-08-25 11:00:00,30.17,30.26,30.17,30.26,58471.0,23.4776,23.5477,23.4776,23.5477,58471.0
2015-08-25 11:05:00,30.26,30.31,30.21,30.27,37493.0,23.5477,23.5866,23.5088,23.5555,37493.0
2015-08-25 11:10:00,30.26,30.36,30.26,30.34,48102.0,23.5477,23.6255,23.5477,23.6099,48102.0
2015-08-25 11:15:00,30.34,30.36,30.31,30.32,44197.0,23.6099,23.6255,23.5866,23.5944,44197.0
2015-08-25 11:20:00,30.32,30.4,30.32,30.35,42128.0,23.5944,23.6566,23.5944,23.6177,42128.0
2015-08-25 11:25:00,30.34,30.35,30.27,30.27,52105.0,23.6099,23.6177,23.5555,23.5555,52105.0
2015-08-25 11:30:00,30.27,30.31,30.21,30.3,57617.0,23.5555,23.5866,23.5088,23.5788,57617.0
2015-08-25 11:35:00,30.3,30.32,30.26,30.28,39074.0,23.5788,23.5944,23.5477,23.5632,39074.0
2015-08-25 11:40:00,30.28,30.3,30.23,30.28,31509.0,23.5632,23.5788,23.5243,23.5632,31509.0
2015-08-25 11:45:00,30.28,30.36,30.26,30.33,37862.0,23.5632,23.6255,23.5477,23.6021,37862.0
2015-08-25 11:50:00,30.33,30.34,30.26,30.26,29018.0,23.6021,23.6099,23.5477,23.5477,29018.0
2015-08-25 11:55:00,30.26,30.26,30.22,30.23,39459.0,23.5477,23.5477,23.5165,23.5243,39459.0
2015-08-25 12:00:00,30.23,30.25,30.18,30.2,43688.0,23.5243,23.5399,23.4854,23.501,43688.0
2015-08-25 12:05:00,30.21,30.26,30.21,30.26,42297.0,23.5088,23.5477,23.5088,23.5477,42297.0
2015-08-25 12:10:00,30.25,30.26,30.2,30.22,32245.0,23.5399,23.5477,23.501,23.5165,32245.0
2015-08-25 12:15:00,30.22,30.23,30.13,30.16,33338.0,23.5165,23.5243,23.4465,23.4699,33338.0
2015-08-25 12:20:00,30.16,30.24,30.16,30.2,36209.0,23.4699,23.5321,23.4699,23.501,36209.0
2015-08-25 12:25:00,30.2,30.23,30.17,30.19,38407.0,23.501,23.5243,23.4776,23.4932,38407.0
2015-08-25 12:30:00,30.18,30.21,30.16,30.19,31641.0,23.4854,23.5088,23.4699,23.4932,31641.0
2015-08-25 12:35:00,30.2,30.21,30.13,30.14,35870.0,23.501,23.5088,23.4465,23.4543,35870.0
2015-08-25 12:40:00,30.15,30.19,30.15,30.17,27847.0,23.4621,23.4932,23.4621,23.4776,27847.0
2015-08-25 12:45:00,30.17,30.19,30.12,30.15,29031.0,23.4776,23.4932,23.4387,23.4621,29031.0
2015-08-25 12:50:00,30.15,30.19,30.12,30.12,33302.0,23.4621,23.4932,23.4387,23.4387,33302.0
2015-08-25 12:55:00,30.11,30.13,30.06,30.08,29630.0,23.4309,23.4465,23.392,23.4076,29630.0
2015-08-25 13:00:00,30.07,30.09,30.03,30.03,34886.0,23.3998,23.4154,23.3687,23.3687,34886.0
2015-08-25 13:05:00,30.04,30.12,30.03,30.07,57611.0,23.3765,23.4387,23.3687,23.3998,57611.0
2015-08-25 13:10:00,30.07,30.1,30.04,30.08,52680.0,23.3998,23.4232,23.3765,23.4076,52680.0
2015-08-25 13:15:00,30.08,30.11,30.0,30.0,75049.0,23.4076,23.4309,23.3453,23.3453,75049.0
2015-08-25 13:20:00,30.0,30.02,29.97,29.98,47337.0,23.3453,23.3609,23.322,23.3298,47337.0
2015-08-25 13:25:00,29.97,29.97,29.77,29.83,85106.0,23.322,23.322,23.1664,23.2131,85106.0
2015-08-25 13:30:00,29.82,29.87,29.74,29.76,130461.0,23.2053,23.2442,23.143,23.1586,130461.0
2015-08-25 13:35:00,29.76,29.79,29.7,29.73,97504.0,23.1586,23.1819,23.1119,23.1352,97504.0
2015-08-25 13:40:00,29.72,29.74,29.63,29.65,53711.0,23.1275,23.143,23.0574,23.073,53711.0
2015-08-25 13:45:00,29.66,29.73,29.63,29.68,47014.0,23.0808,23.1352,23.0574,23.0963,47014.0
2015-08-25 13:50:00,29.67,29.7,29.66,29.67,69352.0,23.0885,23.1119,23.0808,23.0885,69352.0
2015-08-25 13:55:00,29.67,29.72,29.64,29.65,62101.0,23.0885,23.1275,23.0652,23.073,62101.0
2015-08-25 14:00:00,29.64,29.7,29.61,29.64,71165.0,23.0652,23.1119,23.0419,23.0652,71165.0
2015-08-25 14:05:00,29.64,29.68,29.61,29.62,50633.0,23.0652,23.0963,23.0419,23.0496,50633.0
2015-08-25 14:10:00,29.62,29.67,29.58,29.6,58714.0,23.0496,23.0885,23.0185,23.0341,58714.0
2015-08-25 14:15:00,29.61,29.68,29.59,29.68,47714.0,23.0419,23.0963,23.0263,23.0963,47714.0
2015-08-25 14:20:00,29.68,29.72,29.65,29.66,51401.0,23.0963,23.1275,23.073,23.0808,51401.0
2015-08-25 14:25:00,29.66,29.71,29.63,29.69,41042.0,23.0808,23.1197,23.0574,23.1041,41042.0
2015-08-25 14:30:00,29.68,29.72,29.65,29.68,56914.0,23.0963,23.1275,23.073,23.0963,56914.0
2015-08-25 14:35:00,29.68,29.7,29.59,29.62,41500.0,23.0963,23.1119,23.0263,23.0496,41500.0
2015-08-25 14:40:00,29.62,29.67,29.61,29.64,42056.0,23.0496,23.0885,23.0419,23.0652,42056.0
2015-08-25 14:45:00,29.64,29.71,29.61,29.71,37434.0,23.0652,23.1197,23.0419,23.1197,37434.0
2015-08-25 14:50:00,29.71,29.78,29.68,29.71,60114.0,23.1197,23.1741,23.0963,23.1197,60114.0
2015-08-25 14:55:00,29.71,29.75,29.7,29.72,38212.0,23.1197,23.1508,23.1119,23.1275,38212.0
2015-08-25 15:00:00,29.71,29.75,29.67,29.67,68869.0,23.1197,23.1508,23.0885,23.0885,68869.0
2015-08-25 15:05:00,29.67,29.68,29.61,29.65,64776.0,23.0885,23.0963,23.0419,23.073,64776.0
2015-08-25 15:10:00,29.64,29.68,29.63,29.63,63499.0,23.0652,23.0963,23.0574,23.0574,63499.0
2015-08-25 15:15:00,29.63,29.63,29.5,29.57,129251.0,23.0574,23.0574,22.9563,23.0107,129251.0
2015-08-25 15:20:00,29.58,29.61,29.49,29.51,115533.0,23.0185,23.0419,22.9485,22.964,115533.0
2015-08-25 15:25:00,29.5,29.55,29.4,29.46,135118.0,22.9563,22.9952,22.8784,22.9251,135118.0
2015-08-25 15:30:00,29.45,29.5,29.36,29.45,227586.0,22.9174,22.9563,22.8473,22.9174,227586.0
2015-08-25 15:35:00,29.46,29.51,29.29,29.33,180172.0,22.9251,22.964,22.7928,22.824,180172.0
2015-08-25 15:40:00,29.33,29.44,29.28,29.31,188378.0,22.824,22.9096,22.7851,22.8084,188378.0
2015-08-25 15:45:00,29.31,29.31,29.12,29.18,231831.0,22.8084,22.8084,22.6606,22.7072,231831.0
2015-08-25 15:50:00,29.17,29.34,29.11,29.32,289120.0,22.6995,22.8318,22.6528,22.8162,289120.0
2015-08-25 15:55:00,29.31,29.31,29.05,29.07,305825.0,22.8084,22.8084,22.6061,22.6216,305825.0
2015-08-26 09:30:00,29.66,29.84,29.64,29.77,67862.0,23.0808,23.2208,23.0652,23.1664,67862.0
2015-08-26 09:35:00,29.79,29.79,29.52,29.58,30416.0,23.1819,23.1819,22.9718,23.0185,30416.0
2015-08-26 09:40:00,29.62,29.64,29.46,29.63,120448.0,23.0496,23.0652,22.9251,23.0574,120448.0
2015-08-26 09:45:00,29.63,29.79,29.57,29.77,46901.0,23.0574,23.1819,23.0107,23.1664,46901.0
2015-08-26 09:50:00,29.77,29.77,29.48,29.61,59571.0,23.1664,23.1664,22.9407,23.0419,59571.0
2015-08-26 09:55:00,29.6,29.79,29.58,29.76,48794.0,23.0341,23.1819,23.0185,23.1586,48794.0
2015-08-26 10:00:00,29.75,29.83,29.67,29.81,38878.0,23.1508,23.2131,23.0885,23.1975,38878.0
2015-08-26 10:05:00,29.8,29.93,29.78,29.86,60510.0,23.1897,23.2909,23.1741,23.2364,60510.0
2015-08-26 10:10:00,29.87,29.94,29.84,29.94,38145.0,23.2442,23.2987,23.2208,23.2987,38145.0
2015-08-26 10:15:00,29.94,29.94,29.63,29.64,133417.0,23.2987,23.2987,23.0574,23.0652,133417.0
2015-08-26 10:20:00,29.64,29.76,29.63,29.74,45909.0,23.0652,23.1586,23.0574,23.143,45909.0
2015-08-26 10:25:00,29.73,29.92,29.73,29.9,48868.0,23.1352,23.2831,23.1352,23.2675,48868.0
2015-08-26 10:30:00,29.9,30.0,29.83,29.95,88484.0,23.2675,23.3453,23.2131,23.3064,88484.0
2015-08-26 10:35:00,29.94,29.96,29.83,29.88,66038.0,23.2987,23.3142,23.2131,23.252,66038.0
2015-08-26 10:40:00,29.88,29.91,29.83,29.87,56255.0,23.252,23.2753,23.2131,23.2442,56255.0
2015-08-26 10:45:00,29.87,29.93,29.84,29.9,58891.0,23.2442,23.2909,23.2208,23.2675,58891.0
2015-08-26 10:50:00,29.92,30.02,29.88,30.01,49828.0,23.2831,23.3609,23.252,23.3531,49828.0
2015-08-26 10:55:00,30.01,30.01,29.89,29.9,50786.0,23.3531,23.3531,23.2597,23.2675,50786.0
2015-08-26 11:00:00,29.9,29.93,29.81,29.9,63930.0,23.2675,23.2909,23.1975,23.2675,63930.0
2015-08-26 11:05:00,29.9,29.94,29.85,29.86,45489.0,23.2675,23.2987,23.2286,23.2364,45489.0
2015-08-26 11:10:00,29.86,29.88,29.8,29.85,46615.0,23.2364,23.252,23.1897,23.2286,46615.0
2015-08-26 11:15:00,29.85,29.95,29.85,29.94,37300.0,23.2286,23.3064,23.2286,23.2987,37300.0
2015-08-26 11:20:00,29.94,29.99,29.93,29.95,35450.0,23.2987,23.3376,23.2909,23.3064,35450.0
2015-08-26 11:25:00,29.95,30.0,29.94,29.96,46496.0,23.3064,23.3453,23.2987,23.3142,46496.0
2015-08-26 11:30:00,29.96,30.0,29.85,29.85,37804.0,23.3142,23.3453,23.2286,23.2286,37804.0
2015-08-26 11:35:00,29.83,29.83,29.72,29.72,42749.0,23.2131,23.2131,23.1275,23.1275,42749.0
2015-08-26 11:40:00,29.72,29.87,29.71,29.81,42866.0,23.1275,23.2442,23.1197,23.1975,42866.0
2015-08-26 11:45:00,29.81,29.88,29.75,29.85,35662.0,23.1975,23.252,23.1508,23.2286,35662.0
2015-08-26 11:50:00,29.86,29.91,29.82,29.84,32502.0,23.2364,23.2753,23.2053,23.2208,32502.0
2015-08-26 11:55:00,29.85,29.9,29.83,29.86,24203.0,23.2286,23.2675,23.2131,23.2364,24203.0
2015-08-26 12:00:00,29.86,29.88,29.83,29.84,24749.0,23.2364,23.252,23.2131,23.2208,24749.0
2015-08-26 12:05:00,29.83,29.91,29.82,29.87,34152.0,23.2131,23.2753,23.2053,23.2442,34152.0
2015-08-26 12:10:00,29.88,29.89,29.85,29.87,26116.0,23.252,23.2597,23.2286,23.2442,26116.0
2015-08-26 12:15:00,29.87,29.93,29.84,29.92,37335.0,23.2442,23.2909,23.2208,23.2831,37335.0
2015-08-26 12:20:00,29.93,29.95,29.85,29.89,40980.0,23.2909,23.3064,23.2286,23.2597,40980.0
2015-08-26 12:25:00,29.89,29.89,29.81,29.82,26744.0,23.2597,23.2597,23.1975,23.2053,26744.0
2015-08-26 12:30:00,29.82,29.83,29.72,29.73,35077.0,23.2053,23.2131,23.1275,23.1352,35077.0
2015-08-26 12:35:00,29.73,29.8,29.73,29.74,24350.0,23.1352,23.1897,23.1352,23.143,24350.0
2015-08-26 12:40:00,29.74,29.74,29.69,29.71,27106.0,23.143,23.143,23.1041,23.1197,27106.0
2015-08-26 12:45:00,29.7,29.79,29.7,29.79,30826.0,23.1119,23.1819,23.1119,23.1819,30826.0
2015-08-26 12:50:00,29.79,29.83,29.74,29.82,25208.0,23.1819,23.2131,23.143,23.2053,25208.0
2015-08-26 12:55:00,29.83,29.9,29.82,29.89,35618.0,23.2131,23.2675,23.2053,23.2597,35618.0
2015-08-26 13:00:00,29.89,29.95,29.87,29.89,84780.0,23.2597,23.3064,23.2442,23.2597,84780.0
2015-08-26 13:05:00,29.89,29.92,29.82,29.82,29467.0,23.2597,23.2831,23.2053,23.2053,29467.0
2015-08-26 13:10:00,29.83,29.86,29.8,29.82,29482.0,23.2131,23.2364,23.1897,23.2053,29482.0
2015-08-26 13:15:00,29.82,29.86,29.81,29.85,21167.0,23.2053,23.2364,23.1975,23.2286,21167.0
2015-08-26 13:20:00,29.85,29.95,29.85,29.93,42993.0,23.2286,23.3064,23.2286,23.2909,42993.0
2015-08-26 13:25:00,29.93,29.98,29.9,29.98,27126.0,23.2909,23.3298,23.2675,23.3298,27126.0
2015-08-26 13:30:00,29.98,30.0,29.93,29.96,29648.0,23.3298,23.3453,23.2909,23.3142,29648.0
2015-08-26 13:35:00,29.95,30.06,29.95,30.06,41874.0,23.3064,23.392,23.3064,23.392,41874.0
2015-08-26 13:40:00,30.05,30.06,30.0,30.03,24642.0,23.3843,23.392,23.3453,23.3687,24642.0
2015-08-26 13:45:00,30.04,30.06,29.96,30.0,45412.0,23.3765,23.392,23.3142,23.3453,45412.0
2015-08-26 13:50:00,29.99,30.05,29.98,30.04,21796.0,23.3376,23.3843,23.3298,23.3765,21796.0
2015-08-26 13:55:00,30.05,30.08,30.0,30.07,53734.0,23.3843,23.4076,23.3453,23.3998,53734.0
2015-08-26 14:00:00,30.07,30.08,30.01,30.05,47952.0,23.3998,23.4076,23.3531,23.3843,47952.0
2015-08-26 14:05:00,30.05,30.11,30.04,30.09,39734.0,23.3843,23.4309,23.3765,23.4154,39734.0
2015-08-26 14:10:00,30.1,30.1,30.02,30.03,52367.0,23.4232,23.4232,23.3609,23.3687,52367.0
2015-08-26 14:15:00,30.03,30.05,29.93,29.97,52777.0,23.3687,23.3843,23.2909,23.322,52777.0
2015-08-26 14:20:00,29.97,30.01,29.94,29.99,38529.0,23.322,23.3531,23.2987,23.3376,38529.0
2015-08-26 14:25:00,29.98,30.05,29.98,30.02,33365.0,23.3298,23.3843,23.3298,23.3609,33365.0
2015-08-26 14:30:00,30.03,30.05,30.0,30.05,44110.0,23.3687,23.3843,23.3453,23.3843,44110.0
2015-08-26 14:35:00,30.04,30.12,30.04,30.12,42175.0,23.3765,23.4387,23.3765,23.4387,42175.0
2015-08-26 14:40:00,30.12,30.19,30.11,30.19,93135.0,23.4387,23.4932,23.4309,23.4932,93135.0
2015-08-26 14:45:00,30.19,30.3,30.19,30.2,166742.0,23.4932,23.5788,23.4932,23.501,166742.0
2015-08-26 14:50:00,30.2,30.24,30.17,30.18,54441.0,23.501,23.5321,23.4776,23.4854,54441.0
2015-08-26 14:55:00,30.18,30.19,30.13,30.17,61552.0,23.4854,23.4932,23.4465,23.4776,61552.0
2015-08-26 15:00:00,30.17,30.18,30.11,30.15,61183.0,23.4776,23.4854,23.4309,23.4621,61183.0
2015-08-26 15:05:00,30.16,30.36,30.16,30.35,47657.0,23.4699,23.6255,23.4699,23.6177,47657.0
2015-08-26 15:10:00,30.35,30.4,30.32,30.38,113769.0,23.6177,23.6566,23.5944,23.6411,113769.0
2015-08-26 15:15:00,30.39,30.48,30.32,30.45,79106.0,23.6488,23.7189,23.5944,23.6955,79106.0
2015-08-26 15:20:00,30.46,30.5,30.41,30.45,66478.0,23.7033,23.7344,23.6644,23.6955,66478.0
2015-08-26 15:25:00,30.45,30.46,30.39,30.41,43573.0,23.6955,23.7033,23.6488,23.6644,43573.0
2015-08-26 15:30:00,30.41,30.55,30.41,30.53,97337.0,23.6644,23.7733,23.6644,23.7578,97337.0
2015-08-26 15:35:00,30.53,30.54,30.47,30.48,73888.0,23.7578,23.7656,23.7111,23.7189,73888.0
2015-08-26 15:40:00,30.48,30.64,30.46,30.61,132609.0,23.7189,23.8434,23.7033,23.82,132609.0
2015-08-26 15:45:00,30.6,30.64,30.53,30.55,184348.0,23.8123,23.8434,23.7578,23.7733,184348.0
2015-08-26 15:50:00,30.53,30.64,30.53,30.64,144596.0,23.7578,23.8434,23.7578,23.8434,144596.0
2015-08-26 15:55:00,30.64,30.64,30.5,30.58,250567.0,23.8434,23.8434,23.7344,23.7967,250567.0
2015-08-27 09:30:00,30.85,30.99,30.77,30.8,56619.0,24.0068,24.1157,23.9445,23.9679,56619.0
2015-08-27 09:35:00,30.79,30.9,30.73,30.88,44794.0,23.9601,24.0457,23.9134,24.0301,44794.0
2015-08-27 09:40:00,30.9,30.92,30.84,30.85,48705.0,24.0457,24.0613,23.999,24.0068,48705.0
2015-08-27 09:45:00,30.86,30.89,30.77,30.79,52581.0,24.0146,24.0379,23.9445,23.9601,52581.0
2015-08-27 09:50:00,30.81,30.91,30.8,30.85,56105.0,23.9757,24.0535,23.9679,24.0068,56105.0
2015-08-27 09:55:00,30.85,30.88,30.82,30.87,23154.0,24.0068,24.0301,23.9835,24.0224,23154.0
2015-08-27 10:00:00,30.87,30.92,30.83,30.85,29314.0,24.0224,24.0613,23.9912,24.0068,29314.0
2015-08-27 10:05:00,30.85,30.92,30.77,30.92,51877.0,24.0068,24.0613,23.9445,24.0613,51877.0
2015-08-27 10:10:00,30.93,30.97,30.91,30.92,39262.0,24.0691,24.1002,24.0535,24.0613,39262.0
2015-08-27 10:15:00,30.92,30.95,30.85,30.93,64668.0,24.0613,24.0846,24.0068,24.0691,64668.0
2015-08-27 10:20:00,30.93,30.95,30.88,30.95,42418.0,24.0691,24.0846,24.0301,24.0846,42418.0
2015-08-27 10:25:00,30.94,30.96,30.88,30.89,43951.0,24.0768,24.0924,24.0301,24.0379,43951.0
2015-08-27 10:30:00,30.89,30.92,30.85,30.92,45236.0,24.0379,24.0613,24.0068,24.0613,45236.0
2015-08-27 10:35:00,30.93,31.01,30.91,30.99,90127.0,24.0691,24.1313,24.0535,24.1157,90127.0
2015-08-27 10:40:00,30.98,31.12,30.98,31.11,52536.0,24.108,24.2169,24.108,24.2091,52536.0
2015-08-27 10:45:00,31.11,31.21,31.07,31.16,42712.0,24.2091,24.2869,24.178,24.248,42712.0
2015-08-27 10:50:00,31.16,31.16,31.12,31.14,35742.0,24.248,24.248,24.2169,24.2325,35742.0
2015-08-27 10:55:00,31.14,31.17,31.12,31.15,42147.0,24.2325,24.2558,24.2169,24.2403,42147.0
2015-08-27 11:00:00,31.15,31.18,31.13,31.18,38450.0,24.2403,24.2636,24.2247,24.2636,38450.0
2015-08-27 11:05:00,31.18,31.27,31.17,31.21,55319.0,24.2636,24.3336,24.2558,24.2869,55319.0
2015-08-27 11:10:00,31.21,31.26,31.2,31.22,30509.0,24.2869,24.3259,24.2792,24.2947,30509.0
2015-08-27 11:15:00,31.21,31.21,31.16,31.18,20171.0,24.2869,24.2869,24.248,24.2636,20171.0
2015-08-27 11:20:00,31.18,31.22,31.15,31.19,90464.0,24.2636,24.2947,24.2403,24.2714,90464.0
2015-08-27 11:25:00,31.19,31.21,31.12,31.13,27076.0,24.2714,24.2869,24.2169,24.2247,27076.0
2015-08-27 11:30:00,31.13,31.14,31.1,31.1,19988.0,24.2247,24.2325,24.2013,24.2013,19988.0
2015-08-27 11:35:00,31.11,31.11,31.02,31.04,24944.0,24.2091,24.2091,24.1391,24.1547,24944.0
2015-08-27 11:40:00,31.04,31.11,31.03,31.1,15830.0,24.1547,24.2091,24.1469,24.2013,15830.0
2015-08-27 11:45:00,31.1,31.17,31.09,31.16,24383.0,24.2013,24.2558,24.1936,24.248,24383.0
2015-08-27 11:50:00,31.16,31.17,31.12,31.15,30945.0,24.248,24.2558,24.2169,24.2403,30945.0
2015-08-27 11:55:00,31.15,31.18,31.13,31.18,21597.0,24.2403,24.2636,24.2247,24.2636,21597.0
2015-08-27 12:00:00,31.17,31.27,31.16,31.26,35735.0,24.2558,24.3336,24.248,24.3259,35735.0
2015-08-27 12:05:00,31.26,31.3,31.23,31.25,59010.0,24.3259,24.357,24.3025,24.3181,59010.0
2015-08-27 12:10:00,31.26,31.28,31.23,31.27,16921.0,24.3259,24.3414,24.3025,24.3336,16921.0
2015-08-27 12:15:00,31.28,31.28,31.24,31.24,37218.0,24.3414,24.3414,24.3103,24.3103,37218.0
2015-08-27 12:20:00,31.24,31.25,31.21,31.23,25051.0,24.3103,24.3181,24.2869,24.3025,25051.0
2015-08-27 12:25:00,31.22,31.25,31.22,31.24,33461.0,24.2947,24.3181,24.2947,24.3103,33461.0
2015-08-27 12:30:00,31.24,31.25,31.22,31.24,22373.0,24.3103,24.3181,24.2947,24.3103,22373.0
2015-08-27 12:35:00,31.23,31.29,31.22,31.28,41059.0,24.3025,24.3492,24.2947,24.3414,41059.0
2015-08-27 12:40:00,31.29,31.29,31.24,31.24,18112.0,24.3492,24.3492,24.3103,24.3103,18112.0
2015-08-27 12:45:00,31.24,31.31,31.23,31.31,24668.0,24.3103,24.3648,24.3025,24.3648,24668.0
2015-08-27 12:50:00,31.31,31.35,31.3,31.34,22615.0,24.3648,24.3959,24.357,24.3881,22615.0
2015-08-27 12:55:00,31.34,31.35,31.32,31.35,22631.0,24.3881,24.3959,24.3725,24.3959,22631.0
2015-08-27 13:00:00,31.35,31.37,31.34,31.35,22854.0,24.3959,24.4115,24.3881,24.3959,22854.0
2015-08-27 13:05:00,31.36,31.4,31.34,31.38,30816.0,24.4037,24.4348,24.3881,24.4192,30816.0
2015-08-27 13:10:00,31.37,31.43,31.37,31.41,21345.0,24.4115,24.4581,24.4115,24.4426,21345.0
2015-08-27 13:15:00,31.41,31.44,31.4,31.41,23291.0,24.4426,24.4659,24.4348,24.4426,23291.0
2015-08-27 13:20:00,31.41,31.43,31.36,31.36,20711.0,24.4426,24.4581,24.4037,24.4037,20711.0
2015-08-27 13:25:00,31.37,31.38,31.31,31.33,25681.0,24.4115,24.4192,24.3648,24.3803,25681.0
2015-08-27 13:30:00,31.32,31.36,31.31,31.33,20749.0,24.3725,24.4037,24.3648,24.3803,20749.0
2015-08-27 13:35:00,31.33,31.33,31.29,31.31,20148.0,24.3803,24.3803,24.3492,24.3648,20148.0
2015-08-27 13:40:00,31.31,31.34,31.29,31.33,20841.0,24.3648,24.3881,24.3492,24.3803,20841.0
2015-08-27 13:45:00,31.32,31.32,31.27,31.3,22002.0,24.3725,24.3725,24.3336,24.357,22002.0
2015-08-27 13:50:00,31.3,31.31,31.28,31.29,12700.0,24.357,24.3648,24.3414,24.3492,12700.0
2015-08-27 13:55:00,31.29,31.34,31.28,31.33,17477.0,24.3492,24.3881,24.3414,24.3803,17477.0
2015-08-27 14:00:00,31.34,31.35,31.3,31.35,38844.0,24.3881,24.3959,24.357,24.3959,38844.0
2015-08-27 14:05:00,31.35,31.36,31.31,31.32,20375.0,24.3959,24.4037,24.3648,24.3725,20375.0
2015-08-27 14:10:00,31.32,31.36,31.31,31.32,18339.0,24.3725,24.4037,24.3648,24.3725,18339.0
2015-08-27 14:15:00,31.33,31.34,31.21,31.22,55035.0,24.3803,24.3881,24.2869,24.2947,55035.0
2015-08-27 14:20:00,31.22,31.24,31.19,31.24,41588.0,24.2947,24.3103,24.2714,24.3103,41588.0
2015-08-27 14:25:00,31.24,31.26,31.19,31.21,143753.0,24.3103,24.3259,24.2714,24.2869,143753.0
2015-08-27 14:30:00,31.21,31.29,31.2,31.21,97023.0,24.2869,24.3492,24.2792,24.2869,97023.0
2015-08-27 14:35:00,31.2,31.29,31.2,31.27,42605.0,24.2792,24.3492,24.2792,24.3336,42605.0
2015-08-27 14:40:00,31.27,31.28,31.25,31.26,43400.0,24.3336,24.3414,24.3181,24.3259,43400.0
2015-08-27 14:45:00,31.26,31.28,31.12,31.13,57363.0,24.3259,24.3414,24.2169,24.2247,57363.0
2015-08-27 14:50:00,31.14,31.16,31.09,31.1,46495.0,24.2325,24.248,24.1936,24.2013,46495.0
2015-08-27 14:55:00,31.1,31.11,31.0,31.07,238502.0,24.2013,24.2091,24.1235,24.178,238502.0
2015-08-27 15:00:00,31.07,31.09,30.89,30.9,100097.0,24.178,24.1936,24.0379,24.0457,100097.0
2015-08-27 15:05:00,30.89,31.01,30.86,31.0,179008.0,24.0379,24.1313,24.0146,24.1235,179008.0
2015-08-27 15:10:00,30.99,31.01,30.89,30.9,102704.0,24.1157,24.1313,24.0379,24.0457,102704.0
2015-08-27 15:15:00,30.9,31.0,30.86,30.99,71192.0,24.0457,24.1235,24.0146,24.1157,71192.0
2015-08-27 15:20:00,30.98,30.98,30.91,30.96,61913.0,24.108,24.108,24.0535,24.0924,61913.0
2015-08-27 15:25:00,30.96,31.12,30.93,31.1,99562.0,24.0924,24.2169,24.0691,24.2013,99562.0
2015-08-27 15:30:00,31.11,31.19,31.04,31.18,99068.0,24.2091,24.2714,24.1547,24.2636,99068.0
2015-08-27 15:35:00,31.19,31.19,31.06,31.11,80593.0,24.2714,24.2714,24.1702,24.2091,80593.0
2015-08-27 15:40:00,31.12,31.22,31.07,31.2,89489.0,24.2169,24.2947,24.178,24.2792,89489.0
2015-08-27 15:45:00,31.2,31.3,31.2,31.3,91864.0,24.2792,24.357,24.2792,24.357,91864.0
2015-08-27 15:50:00,31.3,31.34,31.26,31.31,140974.0,24.357,24.3881,24.3259,24.3648,140974.0
2015-08-27 15:55:00,31.32,31.4,31.32,31.4,148294.0,24.3725,24.4348,24.3725,24.4348,148294.0
2015-08-28 09:30:00,31.32,31.64,31.31,31.62,82964.0,24.3725,24.6216,24.3648,24.606,82964.0
2015-08-28 09:35:00,31.66,31.74,31.58,31.69,38246.0,24.6371,24.6994,24.5749,24.6605,38246.0
2015-08-28 09:40:00,31.71,31.74,31.65,31.71,49310.0,24.676,24.6994,24.6293,24.676,49310.0
2015-08-28 09:45:00,31.69,31.7,31.42,31.43,47439.0,24.6605,24.6683,24.4504,24.4581,47439.0
2015-08-28 09:50:00,31.43,31.48,31.41,31.46,32802.0,24.4581,24.4971,24.4426,24.4815,32802.0
2015-08-28 09:55:00,31.45,31.57,31.42,31.49,27851.0,24.4737,24.5671,24.4504,24.5048,27851.0
2015-08-28 10:00:00,31.51,31.57,31.49,31.54,32514.0,24.5204,24.5671,24.5048,24.5437,32514.0
2015-08-28 10:05:00,31.55,31.57,31.48,31.56,41898.0,24.5515,24.5671,24.4971,24.5593,41898.0
2015-08-28 10:10:00,31.56,31.59,31.49,31.57,33376.0,24.5593,24.5827,24.5048,24.5671,33376.0
2015-08-28 10:15:00,31.57,31.61,31.55,31.57,36015.0,24.5671,24.5982,24.5515,24.5671,36015.0
2015-08-28 10:20:00,31.55,31.61,31.53,31.61,37200.0,24.5515,24.5982,24.536,24.5982,37200.0
2015-08-28 10:25:00,31.62,31.66,31.58,31.63,41370.0,24.606,24.6371,24.5749,24.6138,41370.0
2015-08-28 10:30:00,31.64,31.7,31.63,31.64,40743.0,24.6216,24.6683,24.6138,24.6216,40743.0
2015-08-28 10:35:00,31.63,31.63,31.54,31.57,33433.0,24.6138,24.6138,24.5437,24.5671,33433.0
2015-08-28 10:40:00,31.57,31.57,31.47,31.51,29854.0,24.5671,24.5671,24.4893,24.5204,29854.0
2015-08-28 10:45:00,31.51,31.54,31.48,31.5,40129.0,24.5204,24.5437,24.4971,24.5126,40129.0
2015-08-28 10:50:00,31.49,31.58,31.49,31.57,35126.0,24.5048,24.5749,24.5048,24.5671,35126.0
2015-08-28 10:55:00,31.57,31.59,31.54,31.54,24895.0,24.5671,24.5827,24.5437,24.5437,24895.0
2015-08-28 11:00:00,31.55,31.63,31.55,31.62,30273.0,24.5515,24.6138,24.5515,24.606,30273.0
2015-08-28 11:05:00,31.63,31.65,31.59,31.61,21843.0,24.6138,24.6293,24.5827,24.5982,21843.0
2015-08-28 11:10:00,31.61,31.67,31.61,31.67,12623.0,24.5982,24.6449,24.5982,24.6449,12623.0
2015-08-28 11:15:00,31.67,31.69,31.64,31.68,23821.0,24.6449,24.6605,24.6216,24.6527,23821.0
2015-08-28 11:20:00,31.69,31.69,31.67,31.69,10455.0,24.6605,24.6605,24.6449,24.6605,10455.0
2015-08-28 11:25:00,31.69,31.74,31.69,31.74,21238.0,24.6605,24.6994,24.6605,24.6994,21238.0
2015-08-28 11:30:00,31.74,31.84,31.73,31.83,43372.0,24.6994,24.7772,24.6916,24.7694,43372.0
2015-08-28 11:35:00,31.82,31.83,31.77,31.79,27665.0,24.7616,24.7694,24.7227,24.7383,27665.0
2015-08-28 11:40:00,31.78,31.78,31.69,31.74,36618.0,24.7305,24.7305,24.6605,24.6994,36618.0
2015-08-28 11:45:00,31.75,31.78,31.75,31.77,29111.0,24.7072,24.7305,24.7072,24.7227,29111.0
2015-08-28 11:50:00,31.78,31.82,31.75,31.76,66301.0,24.7305,24.7616,24.7072,24.7149,66301.0
2015-08-28 11:55:00,31.76,31.76,31.65,31.65,21980.0,24.7149,24.7149,24.6293,24.6293,21980.0
2015-08-28 12:00:00,31.65,31.68,31.64,31.67,24831.0,24.6293,24.6527,24.6216,24.6449,24831.0
2015-08-28 12:05:00,31.67,31.71,31.66,31.68,33162.0,24.6449,24.676,24.6371,24.6527,33162.0
2015-08-28 12:10:00,31.67,31.76,31.67,31.76,22722.0,24.6449,24.7149,24.6449,24.7149,22722.0
2015-08-28 12:15:00,31.75,31.82,31.75,31.81,21710.0,24.7072,24.7616,24.7072,24.7539,21710.0
2015-08-28 12:20:00,31.82,31.82,31.71,31.73,28963.0,24.7616,24.7616,24.676,24.6916,28963.0
2015-08-28 12:25:00,31.72,31.73,31.7,31.71,18489.0,24.6838,24.6916,24.6683,24.676,18489.0
2015-08-28 12:30:00,31.71,31.75,31.7,31.74,26848.0,24.676,24.7072,24.6683,24.6994,26848.0
2015-08-28 12:35:00,31.75,31.77,31.73,31.73,19935.0,24.7072,24.7227,24.6916,24.6916,19935.0
2015-08-28 12:40:00,31.74,31.77,31.72,31.73,19216.0,24.6994,24.7227,24.6838,24.6916,19216.0
2015-08-28 12:45:00,31.73,31.73,31.69,31.72,27866.0,24.6916,24.6916,24.6605,24.6838,27866.0
2015-08-28 12:50:00,31.73,31.73,31.7,31.73,24449.0,24.6916,24.6916,24.6683,24.6916,24449.0
2015-08-28 12:55:00,31.73,31.74,31.65,31.66,23440.0,24.6916,24.6994,24.6293,24.6371,23440.0
2015-08-28 13:00:00,31.65,31.68,31.63,31.64,30710.0,24.6293,24.6527,24.6138,24.6216,30710.0
2015-08-28 13:05:00,31.64,31.7,31.64,31.69,19310.0,24.6216,24.6683,24.6216,24.6605,19310.0
2015-08-28 13:10:00,31.69,31.71,31.68,31.69,25940.0,24.6605,24.676,24.6527,24.6605,25940.0
2015-08-28 13:15:00,31.69,31.71,31.67,31.7,32095.0,24.6605,24.676,24.6449,24.6683,32095.0
2015-08-28 13:20:00,31.71,31.71,31.67,31.68,15757.0,24.676,24.676,24.6449,24.6527,15757.0
2015-08-28 13:25:00,31.69,31.69,31.58,31.58,29332.0,24.6605,24.6605,24.5749,24.5749,29332.0
2015-08-28 13:30:00,31.58,31.62,31.57,31.59,13082.0,24.5749,24.606,24.5671,24.5827,13082.0
2015-08-28 13:35:00,31.59,31.59,31.48,31.48,31060.0,24.5827,24.5827,24.4971,24.4971,31060.0
2015-08-28 13:40:00,31.49,31.5,31.45,31.5,24200.0,24.5048,24.5126,24.4737,24.5126,24200.0
2015-08-28 13:45:00,31.5,31.58,31.49,31.56,39012.0,24.5126,24.5749,24.5048,24.5593,39012.0
2015-08-28 13:50:00,31.57,31.63,31.57,31.62,15209.0,24.5671,24.6138,24.5671,24.606,15209.0
2015-08-28 13:55:00,31.62,31.63,31.57,31.58,15960.0,24.606,24.6138,24.5671,24.5749,15960.0
2015-08-28 14:00:00,31.57,31.63,31.57,31.6,21632.0,24.5671,24.6138,24.5671,24.5904,21632.0
2015-08-28 14:05:00,31.61,31.65,31.6,31.63,21555.0,24.5982,24.6293,24.5904,24.6138,21555.0
2015-08-28 14:10:00,31.63,31.66,31.6,31.6,14900.0,24.6138,24.6371,24.5904,24.5904,14900.0
2015-08-28 14:15:00,31.59,31.59,31.55,31.55,28661.0,24.5827,24.5827,24.5515,24.5515,28661.0
2015-08-28 14:20:00,31.55,31.58,31.49,31.49,34777.0,24.5515,24.5749,24.5048,24.5048,34777.0
2015-08-28 14:25:00,31.49,31.51,31.46,31.5,29631.0,24.5048,24.5204,24.4815,24.5126,29631.0
2015-08-28 14:30:00,31.5,31.52,31.47,31.48,19720.0,24.5126,24.5282,24.4893,24.4971,19720.0
2015-08-28 14:35:00,31.47,31.52,31.45,31.51,49697.0,24.4893,24.5282,24.4737,24.5204,49697.0
2015-08-28 14:40:00,31.51,31.56,31.5,31.56,21108.0,24.5204,24.5593,24.5126,24.5593,21108.0
2015-08-28 14:45:00,31.56,31.63,31.56,31.59,25734.0,24.5593,24.6138,24.5593,24.5827,25734.0
2015-08-28 14:50:00,31.6,31.61,31.54,31.56,17571.0,24.5904,24.5982,24.5437,24.5593,17571.0
2015-08-28 14:55:00,31.56,31.59,31.56,31.58,39219.0,24.5593,24.5827,24.5593,24.5749,39219.0
2015-08-28 15:00:00,31.58,31.59,31.51,31.58,28368.0,24.5749,24.5827,24.5204,24.5749,28368.0
2015-08-28 15:05:00,31.58,31.6,31.54,31.59,31157.0,24.5749,24.5904,24.5437,24.5827,31157.0
2015-08-28 15:10:00,31.6,31.61,31.55,31.57,44421.0,24.5904,24.5982,24.5515,24.5671,44421.0
2015-08-28 15:15:00,31.57,31.59,31.54,31.55,29562.0,24.5671,24.5827,24.5437,24.5515,29562.0
2015-08-28 15:20:00,31.54,31.56,31.49,31.51,38074.0,24.5437,24.5593,24.5048,24.5204,38074.0
2015-08-28 15:25:00,31.5,31.54,31.49,31.53,36743.0,24.5126,24.5437,24.5048,24.536,36743.0
2015-08-28 15:30:00,31.52,31.54,31.49,31.53,39396.0,24.5282,24.5437,24.5048,24.536,39396.0
2015-08-28 15:35:00,31.52,31.52,31.47,31.49,82447.0,24.5282,24.5282,24.4893,24.5048,82447.0
2015-08-28 15:40:00,31.48,31.52,31.45,31.5,140200.0,24.4971,24.5282,24.4737,24.5126,140200.0
2015-08-28 15:45:00,31.5,31.56,31.49,31.55,112945.0,24.5126,24.5593,24.5048,24.5515,112945.0
2015-08-28 15:50:00,31.55,31.64,31.54,31.57,129136.0,24.5515,24.6216,24.5437,24.5671,129136.0
2015-08-28 15:55:00,31.58,31.64,31.58,31.62,170815.0,24.5749,24.6216,24.5749,24.606,170815.0
2015-08-31 09:30:00,31.52,31.57,31.48,31.56,69051.0,24.5282,24.5671,24.4971,24.5593,69051.0
2015-08-31 09:35:00,31.52,31.54,31.42,31.45,38145.0,24.5282,24.5437,24.4504,24.4737,38145.0
2015-08-31 09:40:00,31.47,31.52,31.42,31.52,23053.0,24.4893,24.5282,24.4504,24.5282,23053.0
2015-08-31 09:45:00,31.5,31.55,31.41,31.42,44449.0,24.5126,24.5515,24.4426,24.4504,44449.0
2015-08-31 09:50:00,31.41,31.65,31.41,31.64,92181.0,24.4426,24.6293,24.4426,24.6216,92181.0
2015-08-31 09:55:00,31.65,31.71,31.58,31.59,67182.0,24.6293,24.676,24.5749,24.5827,67182.0
2015-08-31 10:00:00,31.6,31.61,31.5,31.52,50467.0,24.5904,24.5982,24.5126,24.5282,50467.0
2015-08-31 10:05:00,31.52,31.61,31.51,31.6,43764.0,24.5282,24.5982,24.5204,24.5904,43764.0
2015-08-31 10:10:00,31.61,31.62,31.56,31.6,27950.0,24.5982,24.606,24.5593,24.5904,27950.0
2015-08-31 10:15:00,31.59,31.59,31.47,31.54,46611.0,24.5827,24.5827,24.4893,24.5437,46611.0
2015-08-31 10:20:00,31.54,31.58,31.48,31.58,40672.0,24.5437,24.5749,24.4971,24.5749,40672.0
2015-08-31 10:25:00,31.58,31.69,31.57,31.66,30192.0,24.5749,24.6605,24.5671,24.6371,30192.0
2015-08-31 10:30:00,31.65,31.68,31.62,31.65,31122.0,24.6293,24.6527,24.606,24.6293,31122.0
2015-08-31 10:35:00,31.66,31.76,31.63,31.76,69392.0,24.6371,24.7149,24.6138,24.7149,69392.0
2015-08-31 10:40:00,31.76,31.77,31.65,31.66,42430.0,24.7149,24.7227,24.6293,24.6371,42430.0
2015-08-31 10:45:00,31.67,31.67,31.62,31.67,27239.0,24.6449,24.6449,24.606,24.6449,27239.0
2015-08-31 10:50:00,31.68,31.71,31.66,31.71,43095.0,24.6527,24.676,24.6371,24.676,43095.0
2015-08-31 10:55:00,31.72,31.73,31.64,31.65,31954.0,24.6838,24.6916,24.6216,24.6293,31954.0
2015-08-31 11:00:00,31.65,31.65,31.55,31.57,32546.0,24.6293,24.6293,24.5515,24.5671,32546.0
2015-08-31 11:05:00,31.58,31.58,31.51,31.58,50446.0,24.5749,24.5749,24.5204,24.5749,50446.0
2015-08-31 11:10:00,31.58,31.63,31.56,31.63,11983.0,24.5749,24.6138,24.5593,24.6138,11983.0
2015-08-31 11:15:00,31.63,31.72,31.62,31.72,38765.0,24.6138,24.6838,24.606,24.6838,38765.0
2015-08-31 11:20:00,31.73,31.88,31.73,31.88,41553.0,24.6916,24.8083,24.6916,24.8083,41553.0
2015-08-31 11:25:00,31.88,31.96,31.88,31.95,45762.0,24.8083,24.8706,24.8083,24.8628,45762.0
2015-08-31 11:30:00,31.95,31.95,31.83,31.87,55029.0,24.8628,24.8628,24.7694,24.8005,55029.0
2015-08-31 11:35:00,31.87,31.94,31.84,31.91,39190.0,24.8005,24.855,24.7772,24.8317,39190.0
2015-08-31 11:40:00,31.92,32.01,31.92,31.98,99013.0,24.8395,24.9095,24.8395,24.8861,99013.0
2015-08-31 11:45:00,31.98,31.99,31.93,31.99,31468.0,24.8861,24.8939,24.8472,24.8939,31468.0
2015-08-31 11:50:00,31.99,31.99,31.91,31.97,34095.0,24.8939,24.8939,24.8317,24.8784,34095.0
2015-08-31 11:55:00,31.96,31.97,31.9,31.97,44546.0,24.8706,24.8784,24.8239,24.8784,44546.0
2015-08-31 12:00:00,31.98,32.01,31.96,31.97,61656.0,24.8861,24.9095,24.8706,24.8784,61656.0
2015-08-31 12:05:00,31.98,32.0,31.95,31.96,43749.0,24.8861,24.9017,24.8628,24.8706,43749.0
2015-08-31 12:10:00,31.95,32.0,31.95,31.99,18902.0,24.8628,24.9017,24.8628,24.8939,18902.0
2015-08-31 12:15:00,31.99,31.99,31.91,31.98,25676.0,24.8939,24.8939,24.8317,24.8861,25676.0
2015-08-31 12:20:00,31.99,32.0,31.97,31.98,24044.0,24.8939,24.9017,24.8784,24.8861,24044.0
2015-08-31 12:25:00,31.99,32.01,31.97,32.0,47632.0,24.8939,24.9095,24.8784,24.9017,47632.0
2015-08-31 12:30:00,31.99,32.0,31.95,31.98,22021.0,24.8939,24.9017,24.8628,24.8861,22021.0
2015-08-31 12:35:00,31.97,32.0,31.95,31.99,30005.0,24.8784,24.9017,24.8628,24.8939,30005.0
2015-08-31 12:40:00,31.99,32.0,31.95,31.98,21564.0,24.8939,24.9017,24.8628,24.8861,21564.0
2015-08-31 12:45:00,31.99,32.0,31.97,32.0,24879.0,24.8939,24.9017,24.8784,24.9017,24879.0
2015-08-31 12:50:00,32.0,32.01,31.97,31.99,49823.0,24.9017,24.9095,24.8784,24.8939,49823.0
2015-08-31 12:55:00,32.0,32.0,31.93,31.93,39856.0,24.9017,24.9017,24.8472,24.8472,39856.0
2015-08-31 13:00:00,31.94,31.97,31.93,31.97,28910.0,24.855,24.8784,24.8472,24.8784,28910.0
2015-08-31 13:05:00,31.98,32.03,31.98,32.03,17042.0,24.8861,24.9251,24.8861,24.9251,17042.0
2015-08-31 13:10:00,32.02,32.04,32.0,32.02,28254.0,24.9173,24.9328,24.9017,24.9173,28254.0
2015-08-31 13:15:00,32.02,32.02,31.99,31.99,32661.0,24.9173,24.9173,24.8939,24.8939,32661.0
2015-08-31 13:20:00,32.0,32.01,31.92,31.93,27905.0,24.9017,24.9095,24.8395,24.8472,27905.0
2015-08-31 13:25:00,31.94,32.0,31.94,31.97,24890.0,24.855,24.9017,24.855,24.8784,24890.0
2015-08-31 13:30:00,31.98,31.99,31.89,31.9,28054.0,24.8861,24.8939,24.8161,24.8239,28054.0
2015-08-31 13:35:00,31.89,31.95,31.88,31.94,19887.0,24.8161,24.8628,24.8083,24.855,19887.0
2015-08-31 13:40:00,31.93,31.96,31.92,31.96,12604.0,24.8472,24.8706,24.8395,24.8706,12604.0
2015-08-31 13:45:00,31.96,31.96,31.94,31.94,24473.0,24.8706,24.8706,24.855,24.855,24473.0
2015-08-31 13:50:00,31.95,31.98,31.94,31.97,21498.0,24.8628,24.8861,24.855,24.8784,21498.0
2015-08-31 13:55:00,31.97,31.99,31.96,31.98,24001.0,24.8784,24.8939,24.8706,24.8861,24001.0
2015-08-31 14:00:00,31.98,32.0,31.93,31.94,69677.0,24.8861,24.9017,24.8472,24.855,69677.0
2015-08-31 14:05:00,31.95,31.96,31.88,31.88,27840.0,24.8628,24.8706,24.8083,24.8083,27840.0
2015-08-31 14:10:00,31.88,31.88,31.83,31.85,27741.0,24.8083,24.8083,24.7694,24.785,27741.0
2015-08-31 14:15:00,31.85,31.85,31.79,31.8,52515.0,24.785,24.785,24.7383,24.7461,52515.0
2015-08-31 14:20:00,31.79,31.84,31.79,31.83,30317.0,24.7383,24.7772,24.7383,24.7694,30317.0
2015-08-31 14:25:00,31.84,31.86,31.83,31.84,31812.0,24.7772,24.7928,24.7694,24.7772,31812.0
2015-08-31 14:30:00,31.85,31.93,31.83,31.92,65030.0,24.785,24.8472,24.7694,24.8395,65030.0
2015-08-31 14:35:00,31.91,31.91,31.88,31.89,27231.0,24.8317,24.8317,24.8083,24.8161,27231.0
2015-08-31 14:40:00,31.89,31.95,31.88,31.92,35287.0,24.8161,24.8628,24.8083,24.8395,35287.0
2015-08-31 14:45:00,31.92,31.92,31.87,31.88,23781.0,24.8395,24.8395,24.8005,24.8083,23781.0
2015-08-31 14:50:00,31.87,31.87,31.79,31.79,46795.0,24.8005,24.8005,24.7383,24.7383,46795.0
2015-08-31 14:55:00,31.79,31.8,31.75,31.78,38086.0,24.7383,24.7461,24.7072,24.7305,38086.0
2015-08-31 15:00:00,31.79,31.85,31.78,31.83,34602.0,24.7383,24.785,24.7305,24.7694,34602.0
2015-08-31 15:05:00,31.83,31.91,31.82,31.9,36738.0,24.7694,24.8317,24.7616,24.8239,36738.0
2015-08-31 15:10:00,31.91,31.93,31.88,31.92,49438.0,24.8317,24.8472,24.8083,24.8395,49438.0
2015-08-31 15:15:00,31.91,31.91,31.81,31.81,61373.0,24.8317,24.8317,24.7539,24.7539,61373.0
2015-08-31 15:20:00,31.81,31.89,31.79,31.89,117517.0,24.7539,24.8161,24.7383,24.8161,117517.0
2015-08-31 15:25:00,31.89,31.89,31.81,31.81,56588.0,24.8161,24.8161,24.7539,24.7539,56588.0
2015-08-31 15:30:00,31.82,31.96,31.81,31.93,73136.0,24.7616,24.8706,24.7539,24.8472,73136.0
2015-08-31 15:35:00,31.93,31.93,31.87,31.87,70641.0,24.8472,24.8472,24.8005,24.8005,70641.0
2015-08-31 15:40:00,31.88,31.96,31.88,31.93,93077.0,24.8083,24.8706,24.8083,24.8472,93077.0
2015-08-31 15:45:00,31.94,31.99,31.91,31.93,101206.0,24.855,24.8939,24.8317,24.8472,101206.0
2015-08-31 15:50:00,31.95,32.01,31.93,31.99,246684.0,24.8628,24.9095,24.8472,24.8939,246684.0
2015-08-31 15:55:00,32.0,32.0,31.94,31.96,472953.0,24.9017,24.9017,24.855,24.8706,472953.0
2015-09-01 09:30:00,31.07,31.07,30.8,30.99,88111.0,24.178,24.178,23.9679,24.1157,88111.0
2015-09-01 09:35:00,30.95,31.19,30.95,31.18,83277.0,24.0846,24.2714,24.0846,24.2636,83277.0
2015-09-01 09:40:00,31.2,31.23,31.08,31.16,64344.0,24.2792,24.3025,24.1858,24.248,64344.0
2015-09-01 09:45:00,31.16,31.27,31.12,31.23,62886.0,24.248,24.3336,24.2169,24.3025,62886.0
2015-09-01 09:50:00,31.23,31.27,31.19,31.22,33356.0,24.3025,24.3336,24.2714,24.2947,33356.0
2015-09-01 09:55:00,31.23,31.23,31.13,31.16,22224.0,24.3025,24.3025,24.2247,24.248,22224.0
2015-09-01 10:00:00,31.15,31.15,31.03,31.08,42942.0,24.2403,24.2403,24.1469,24.1858,42942.0
2015-09-01 10:05:00,31.07,31.07,30.96,31.03,48949.0,24.178,24.178,24.0924,24.1469,48949.0
2015-09-01 10:10:00,31.02,31.04,30.98,31.01,32244.0,24.1391,24.1547,24.108,24.1313,32244.0
2015-09-01 10:15:00,31.01,31.12,30.99,31.01,36031.0,24.1313,24.2169,24.1157,24.1313,36031.0
2015-09-01 10:20:00,31.01,31.05,30.96,31.02,31913.0,24.1313,24.1624,24.0924,24.1391,31913.0
2015-09-01 10:25:00,31.04,31.09,31.02,31.09,43857.0,24.1547,24.1936,24.1391,24.1936,43857.0
2015-09-01 10:30:00,31.09,31.09,31.02,31.09,48367.0,24.1936,24.1936,24.1391,24.1936,48367.0
2015-09-01 10:35:00,31.09,31.21,31.09,31.18,52139.0,24.1936,24.2869,24.1936,24.2636,52139.0
2015-09-01 10:40:00,31.18,31.18,31.09,31.11,34837.0,24.2636,24.2636,24.1936,24.2091,34837.0
2015-09-01 10:45:00,31.11,31.12,31.05,31.09,31285.0,24.2091,24.2169,24.1624,24.1936,31285.0
2015-09-01 10:50:00,31.09,31.11,31.03,31.05,23719.0,24.1936,24.2091,24.1469,24.1624,23719.0
2015-09-01 10:55:00,31.05,31.1,31.03,31.1,30845.0,24.1624,24.2013,24.1469,24.2013,30845.0
2015-09-01 11:00:00,31.1,31.12,31.03,31.04,60232.0,24.2013,24.2169,24.1469,24.1547,60232.0
2015-09-01 11:05:00,31.04,31.1,31.03,31.1,53479.0,24.1547,24.2013,24.1469,24.2013,53479.0
2015-09-01 11:10:00,31.09,31.16,31.09,31.15,38342.0,24.1936,24.248,24.1936,24.2403,38342.0
2015-09-01 11:15:00,31.15,31.24,31.14,31.22,25294.0,24.2403,24.3103,24.2325,24.2947,25294.0
2015-09-01 11:20:00,31.22,31.28,31.21,31.27,34469.0,24.2947,24.3414,24.2869,24.3336,34469.0
2015-09-01 11:25:00,31.26,31.26,31.16,31.17,35606.0,24.3259,24.3259,24.248,24.2558,35606.0
2015-09-01 11:30:00,31.17,31.19,31.12,31.16,40001.0,24.2558,24.2714,24.2169,24.248,40001.0
2015-09-01 11:35:00,31.16,31.18,31.13,31.15,28517.0,24.248,24.2636,24.2247,24.2403,28517.0
2015-09-01 11:40:00,31.14,31.14,31.1,31.13,40635.0,24.2325,24.2325,24.2013,24.2247,40635.0
2015-09-01 11:45:00,31.14,31.14,31.11,31.14,33071.0,24.2325,24.2325,24.2091,24.2325,33071.0
2015-09-01 11:50:00,31.15,31.15,31.1,31.14,25686.0,24.2403,24.2403,24.2013,24.2325,25686.0
2015-09-01 11:55:00,31.13,31.15,31.11,31.12,21897.0,24.2247,24.2403,24.2091,24.2169,21897.0
2015-09-01 12:00:00,31.12,31.15,31.08,31.09,29764.0,24.2169,24.2403,24.1858,24.1936,29764.0
2015-09-01 12:05:00,31.09,31.1,31.06,31.1,21070.0,24.1936,24.2013,24.1702,24.2013,21070.0
2015-09-01 12:10:00,31.09,31.1,31.07,31.07,20127.0,24.1936,24.2013,24.178,24.178,20127.0
2015-09-01 12:15:00,31.08,31.11,31.07,31.11,33473.0,24.1858,24.2091,24.178,24.2091,33473.0
2015-09-01 12:20:00,31.11,31.13,31.09,31.1,18194.0,24.2091,24.2247,24.1936,24.2013,18194.0
2015-09-01 12:25:00,31.1,31.1,31.05,31.07,23154.0,24.2013,24.2013,24.1624,24.178,23154.0
2015-09-01 12:30:00,31.06,31.11,31.04,31.11,32066.0,24.1702,24.2091,24.1547,24.2091,32066.0
2015-09-01 12:35:00,31.11,31.11,31.08,31.09,17615.0,24.2091,24.2091,24.1858,24.1936,17615.0
2015-09-01 12:40:00,31.09,31.12,30.97,31.02,37941.0,24.1936,24.2169,24.1002,24.1391,37941.0
2015-09-01 12:45:00,31.02,31.04,30.99,31.0,69125.0,24.1391,24.1547,24.1157,24.1235,69125.0
2015-09-01 12:50:00,31.01,31.02,30.99,31.01,91711.0,24.1313,24.1391,24.1157,24.1313,91711.0
2015-09-01 12:55:00,31.01,31.01,30.93,30.93,29553.0,24.1313,24.1313,24.0691,24.0691,29553.0
2015-09-01 13:00:00,30.93,31.05,30.93,31.03,23103.0,24.0691,24.1624,24.0691,24.1469,23103.0
2015-09-01 13:05:00,31.03,31.04,30.98,31.01,92307.0,24.1469,24.1547,24.108,24.1313,92307.0
2015-09-01 13:10:00,31.0,31.03,30.97,30.99,68685.0,24.1235,24.1469,24.1002,24.1157,68685.0
2015-09-01 13:15:00,30.99,31.06,30.98,31.01,37552.0,24.1157,24.1702,24.108,24.1313,37552.0
2015-09-01 13:20:00,31.0,31.04,30.99,31.04,16140.0,24.1235,24.1547,24.1157,24.1547,16140.0
2015-09-01 13:25:00,31.04,31.14,31.03,31.12,22698.0,24.1547,24.2325,24.1469,24.2169,22698.0
2015-09-01 13:30:00,31.11,31.16,31.09,31.13,29531.0,24.2091,24.248,24.1936,24.2247,29531.0
2015-09-01 13:35:00,31.13,31.15,31.09,31.12,19476.0,24.2247,24.2403,24.1936,24.2169,19476.0
2015-09-01 13:40:00,31.12,31.13,31.08,31.13,15522.0,24.2169,24.2247,24.1858,24.2247,15522.0
2015-09-01 13:45:00,31.13,31.14,31.11,31.12,17210.0,24.2247,24.2325,24.2091,24.2169,17210.0
2015-09-01 13:50:00,31.12,31.15,31.11,31.14,19246.0,24.2169,24.2403,24.2091,24.2325,19246.0
2015-09-01 13:55:00,31.14,31.16,31.13,31.16,16542.0,24.2325,24.248,24.2247,24.248,16542.0
2015-09-01 14:00:00,31.17,31.17,31.09,31.13,39986.0,24.2558,24.2558,24.1936,24.2247,39986.0
2015-09-01 14:05:00,31.14,31.16,31.08,31.1,31882.0,24.2325,24.248,24.1858,24.2013,31882.0
2015-09-01 14:10:00,31.09,31.1,31.06,31.1,19000.0,24.1936,24.2013,24.1702,24.2013,19000.0
2015-09-01 14:15:00,31.09,31.09,31.06,31.06,85666.0,24.1936,24.1936,24.1702,24.1702,85666.0
2015-09-01 14:20:00,31.06,31.13,31.05,31.11,32107.0,24.1702,24.2247,24.1624,24.2091,32107.0
2015-09-01 14:25:00,31.1,31.14,31.08,31.13,53586.0,24.2013,24.2325,24.1858,24.2247,53586.0
2015-09-01 14:30:00,31.12,31.2,31.11,31.16,40211.0,24.2169,24.2792,24.2091,24.248,40211.0
2015-09-01 14:35:00,31.15,31.21,31.14,31.19,30018.0,24.2403,24.2869,24.2325,24.2714,30018.0
2015-09-01 14:40:00,31.2,31.21,31.11,31.11,87394.0,24.2792,24.2869,24.2091,24.2091,87394.0
2015-09-01 14:45:00,31.11,31.15,31.09,31.09,35053.0,24.2091,24.2403,24.1936,24.1936,35053.0
2015-09-01 14:50:00,31.1,31.18,31.08,31.09,64724.0,24.2013,24.2636,24.1858,24.1936,64724.0
2015-09-01 14:55:00,31.09,31.14,31.06,31.07,62823.0,24.1936,24.2325,24.1702,24.178,62823.0
2015-09-01 15:00:00,31.08,31.11,31.02,31.03,78965.0,24.1858,24.2091,24.1391,24.1469,78965.0
2015-09-01 15:05:00,31.02,31.09,31.0,31.06,85857.0,24.1391,24.1936,24.1235,24.1702,85857.0
2015-09-01 15:10:00,31.06,31.12,31.04,31.11,73596.0,24.1702,24.2169,24.1547,24.2091,73596.0
2015-09-01 15:15:00,31.11,31.12,31.04,31.04,47821.0,24.2091,24.2169,24.1547,24.1547,47821.0
2015-09-01 15:20:00,31.05,31.11,31.03,31.1,49714.0,24.1624,24.2091,24.1469,24.2013,49714.0
2015-09-01 15:25:00,31.1,31.13,30.99,31.01,85361.0,24.2013,24.2247,24.1157,24.1313,85361.0
2015-09-01 15:30:00,31.01,31.04,30.99,31.0,49209.0,24.1313,24.1547,24.1157,24.1235,49209.0
2015-09-01 15:35:00,31.0,31.01,30.92,30.94,191518.0,24.1235,24.1313,24.0613,24.0768,191518.0
2015-09-01 15:40:00,30.93,30.93,30.82,30.88,132596.0,24.0691,24.0691,23.9835,24.0301,132596.0
2015-09-01 15:45:00,30.88,30.98,30.86,30.93,200294.0,24.0301,24.108,24.0146,24.0691,200294.0
2015-09-01 15:50:00,30.94,31.0,30.89,30.93,128285.0,24.0768,24.1235,24.0379,24.0691,128285.0
2015-09-01 15:55:00,30.93,31.07,30.9,30.95,247586.0,24.0691,24.178,24.0457,24.0846,247586.0
2015-09-02 09:30:00,31.42,31.45,31.17,31.17,52922.0,24.4504,24.4737,24.2558,24.2558,52922.0
2015-09-02 09:35:00,31.16,31.16,31.0,31.07,43706.0,24.248,24.248,24.1235,24.178,43706.0
2015-09-02 09:40:00,31.09,31.13,30.95,30.96,28921.0,24.1936,24.2247,24.0846,24.0924,28921.0
2015-09-02 09:45:00,30.96,31.12,30.94,31.12,39496.0,24.0924,24.2169,24.0768,24.2169,39496.0
2015-09-02 09:50:00,31.1,31.22,31.08,31.22,65264.0,24.2013,24.2947,24.1858,24.2947,65264.0
2015-09-02 09:55:00,31.21,31.22,31.11,31.11,23922.0,24.2869,24.2947,24.2091,24.2091,23922.0
2015-09-02 10:00:00,31.11,31.16,31.08,31.1,21298.0,24.2091,24.248,24.1858,24.2013,21298.0
2015-09-02 10:05:00,31.1,31.16,31.07,31.08,22604.0,24.2013,24.248,24.178,24.1858,22604.0
2015-09-02 10:10:00,31.07,31.1,31.01,31.05,22934.0,24.178,24.2013,24.1313,24.1624,22934.0
2015-09-02 10:15:00,31.05,31.07,30.95,30.95,20047.0,24.1624,24.178,24.0846,24.0846,20047.0
2015-09-02 10:20:00,30.95,30.99,30.93,30.99,26075.0,24.0846,24.1157,24.0691,24.1157,26075.0
2015-09-02 10:25:00,30.99,31.0,30.95,30.96,31697.0,24.1157,24.1235,24.0846,24.0924,31697.0
2015-09-02 10:30:00,30.96,31.02,30.89,31.02,41949.0,24.0924,24.1391,24.0379,24.1391,41949.0
2015-09-02 10:35:00,31.01,31.02,30.92,30.93,17355.0,24.1313,24.1391,24.0613,24.0691,17355.0
2015-09-02 10:40:00,30.93,30.98,30.93,30.96,48916.0,24.0691,24.108,24.0691,24.0924,48916.0
2015-09-02 10:45:00,30.96,30.98,30.91,30.92,53035.0,24.0924,24.108,24.0535,24.0613,53035.0
2015-09-02 10:50:00,30.92,30.96,30.92,30.95,22060.0,24.0613,24.0924,24.0613,24.0846,22060.0
2015-09-02 10:55:00,30.95,31.04,30.95,31.03,22168.0,24.0846,24.1547,24.0846,24.1469,22168.0
2015-09-02 11:00:00,31.03,31.08,31.01,31.05,33380.0,24.1469,24.1858,24.1313,24.1624,33380.0
2015-09-02 11:05:00,31.05,31.08,31.03,31.05,20802.0,24.1624,24.1858,24.1469,24.1624,20802.0
2015-09-02 11:10:00,31.05,31.07,31.02,31.04,18275.0,24.1624,24.178,24.1391,24.1547,18275.0
2015-09-02 11:15:00,31.04,31.05,30.98,31.02,28056.0,24.1547,24.1624,24.108,24.1391,28056.0
2015-09-02 11:20:00,31.03,31.15,31.01,31.14,33955.0,24.1469,24.2403,24.1313,24.2325,33955.0
2015-09-02 11:25:00,31.15,31.21,31.1,31.11,56255.0,24.2403,24.2869,24.2013,24.2091,56255.0
2015-09-02 11:30:00,31.11,31.12,31.06,31.07,40639.0,24.2091,24.2169,24.1702,24.178,40639.0
2015-09-02 11:35:00,31.07,31.07,31.02,31.06,22911.0,24.178,24.178,24.1391,24.1702,22911.0
2015-09-02 11:40:00,31.05,31.07,31.02,31.07,30400.0,24.1624,24.178,24.1391,24.178,30400.0
2015-09-02 11:45:00,31.06,31.08,31.02,31.04,45960.0,24.1702,24.1858,24.1391,24.1547,45960.0
2015-09-02 11:50:00,31.03,31.03,30.95,30.97,37927.0,24.1469,24.1469,24.0846,24.1002,37927.0
2015-09-02 11:55:00,30.96,31.01,30.95,31.01,32535.0,24.0924,24.1313,24.0846,24.1313,32535.0
2015-09-02 12:00:00,31.01,31.04,30.99,31.03,29407.0,24.1313,24.1547,24.1157,24.1469,29407.0
2015-09-02 12:05:00,31.02,31.02,30.96,30.97,22717.0,24.1391,24.1391,24.0924,24.1002,22717.0
2015-09-02 12:10:00,30.97,30.99,30.95,30.99,17648.0,24.1002,24.1157,24.0846,24.1157,17648.0
2015-09-02 12:15:00,31.0,31.0,30.95,30.98,21247.0,24.1235,24.1235,24.0846,24.108,21247.0
2015-09-02 12:20:00,30.98,31.03,30.97,31.03,17602.0,24.108,24.1469,24.1002,24.1469,17602.0
2015-09-02 12:25:00,31.02,31.08,31.01,31.04,20800.0,24.1391,24.1858,24.1313,24.1547,20800.0
2015-09-02 12:30:00,31.04,31.1,31.03,31.05,21018.0,24.1547,24.2013,24.1469,24.1624,21018.0
2015-09-02 12:35:00,31.05,31.14,31.05,31.14,42887.0,24.1624,24.2325,24.1624,24.2325,42887.0
2015-09-02 12:40:00,31.14,31.2,31.12,31.2,23348.0,24.2325,24.2792,24.2169,24.2792,23348.0
2015-09-02 12:45:00,31.2,31.26,31.17,31.24,27602.0,24.2792,24.3259,24.2558,24.3103,27602.0
2015-09-02 12:50:00,31.23,31.24,31.18,31.2,9064.0,24.3025,24.3103,24.2636,24.2792,9064.0
2015-09-02 12:55:00,31.2,31.28,31.2,31.26,24473.0,24.2792,24.3414,24.2792,24.3259,24473.0
2015-09-02 13:00:00,31.26,31.27,31.2,31.21,26059.0,24.3259,24.3336,24.2792,24.2869,26059.0
2015-09-02 13:05:00,31.21,31.21,31.18,31.19,13200.0,24.2869,24.2869,24.2636,24.2714,13200.0
2015-09-02 13:10:00,31.2,31.23,31.2,31.2,24336.0,24.2792,24.3025,24.2792,24.2792,24336.0
2015-09-02 13:15:00,31.2,31.2,31.14,31.15,29344.0,24.2792,24.2792,24.2325,24.2403,29344.0
2015-09-02 13:20:00,31.14,31.21,31.12,31.19,29172.0,24.2325,24.2869,24.2169,24.2714,29172.0
2015-09-02 13:25:00,31.18,31.23,31.16,31.21,22334.0,24.2636,24.3025,24.248,24.2869,22334.0
2015-09-02 13:30:00,31.21,31.22,31.18,31.2,16103.0,24.2869,24.2947,24.2636,24.2792,16103.0
2015-09-02 13:35:00,31.21,31.22,31.15,31.17,20114.0,24.2869,24.2947,24.2403,24.2558,20114.0
2015-09-02 13:40:00,31.17,31.2,31.17,31.18,15981.0,24.2558,24.2792,24.2558,24.2636,15981.0
2015-09-02 13:45:00,31.18,31.2,31.17,31.17,20745.0,24.2636,24.2792,24.2558,24.2558,20745.0
2015-09-02 13:50:00,31.17,31.17,31.08,31.12,20972.0,24.2558,24.2558,24.1858,24.2169,20972.0
2015-09-02 13:55:00,31.11,31.11,31.06,31.06,13500.0,24.2091,24.2091,24.1702,24.1702,13500.0
2015-09-02 14:00:00,31.07,31.13,31.03,31.08,30095.0,24.178,24.2247,24.1469,24.1858,30095.0
2015-09-02 14:05:00,31.08,31.11,31.08,31.08,20305.0,24.1858,24.2091,24.1858,24.1858,20305.0
2015-09-02 14:10:00,31.1,31.16,31.1,31.14,18547.0,24.2013,24.248,24.2013,24.2325,18547.0
2015-09-02 14:15:00,31.14,31.19,31.13,31.15,21898.0,24.2325,24.2714,24.2247,24.2403,21898.0
2015-09-02 14:20:00,31.15,31.16,31.14,31.16,16152.0,24.2403,24.248,24.2325,24.248,16152.0
2015-09-02 14:25:00,31.16,31.19,31.13,31.15,24805.0,24.248,24.2714,24.2247,24.2403,24805.0
2015-09-02 14:30:00,31.16,31.16,31.08,31.15,24902.0,24.248,24.248,24.1858,24.2403,24902.0
2015-09-02 14:35:00,31.15,31.16,31.09,31.1,24000.0,24.2403,24.248,24.1936,24.2013,24000.0
2015-09-02 14:40:00,31.11,31.11,31.02,31.04,26457.0,24.2091,24.2091,24.1391,24.1547,26457.0
2015-09-02 14:45:00,31.03,31.04,30.99,31.03,17958.0,24.1469,24.1547,24.1157,24.1469,17958.0
2015-09-02 14:50:00,31.04,31.1,31.04,31.08,23855.0,24.1547,24.2013,24.1547,24.1858,23855.0
2015-09-02 14:55:00,31.08,31.13,31.06,31.13,22980.0,24.1858,24.2247,24.1702,24.2247,22980.0
2015-09-02 15:00:00,31.13,31.17,31.11,31.14,34678.0,24.2247,24.2558,24.2091,24.2325,34678.0
2015-09-02 15:05:00,31.14,31.15,31.08,31.09,25555.0,24.2325,24.2403,24.1858,24.1936,25555.0
2015-09-02 15:10:00,31.09,31.13,31.03,31.04,37842.0,24.1936,24.2247,24.1469,24.1547,37842.0
2015-09-02 15:15:00,31.04,31.07,30.98,31.06,46350.0,24.1547,24.178,24.108,24.1702,46350.0
2015-09-02 15:20:00,31.06,31.07,31.03,31.04,37402.0,24.1702,24.178,24.1469,24.1547,37402.0
2015-09-02 15:25:00,31.04,31.12,31.04,31.1,37537.0,24.1547,24.2169,24.1547,24.2013,37537.0
2015-09-02 15:30:00,31.1,31.12,31.07,31.08,53820.0,24.2013,24.2169,24.178,24.1858,53820.0
2015-09-02 15:35:00,31.08,31.15,31.08,31.12,49905.0,24.1858,24.2403,24.1858,24.2169,49905.0
2015-09-02 15:40:00,31.12,31.12,31.08,31.09,44777.0,24.2169,24.2169,24.1858,24.1936,44777.0
2015-09-02 15:45:00,31.1,31.15,31.09,31.11,62986.0,24.2013,24.2403,24.1936,24.2091,62986.0
2015-09-02 15:50:00,31.12,31.21,31.12,31.19,89605.0,24.2169,24.2869,24.2169,24.2714,89605.0
2015-09-02 15:55:00,31.19,31.28,31.18,31.28,171153.0,24.2714,24.3414,24.2636,24.3414,171153.0
2015-09-03 09:30:00,31.27,31.35,31.17,31.27,50774.0,24.3336,24.3959,24.2558,24.3336,50774.0
2015-09-03 09:35:00,31.29,31.36,31.24,31.35,30787.0,24.3492,24.4037,24.3103,24.3959,30787.0
2015-09-03 09:40:00,31.37,31.47,31.34,31.43,35219.0,24.4115,24.4893,24.3881,24.4581,35219.0
2015-09-03 09:45:00,31.47,31.57,31.47,31.49,38627.0,24.4893,24.5671,24.4893,24.5048,38627.0
2015-09-03 09:50:00,31.51,31.57,31.48,31.5,27207.0,24.5204,24.5671,24.4971,24.5126,27207.0
2015-09-03 09:55:00,31.51,31.52,31.45,31.48,23539.0,24.5204,24.5282,24.4737,24.4971,23539.0
2015-09-03 10:00:00,31.49,31.53,31.44,31.46,64628.0,24.5048,24.536,24.4659,24.4815,64628.0
2015-09-03 10:05:00,31.48,31.61,31.48,31.6,29394.0,24.4971,24.5982,24.4971,24.5904,29394.0
2015-09-03 10:10:00,31.6,31.6,31.53,31.58,32899.0,24.5904,24.5904,24.536,24.5749,32899.0
2015-09-03 10:15:00,31.58,31.68,31.58,31.68,33235.0,24.5749,24.6527,24.5749,24.6527,33235.0
2015-09-03 10:20:00,31.68,31.69,31.64,31.65,28883.0,24.6527,24.6605,24.6216,24.6293,28883.0
2015-09-03 10:25:00,31.65,31.67,31.62,31.67,25005.0,24.6293,24.6449,24.606,24.6449,25005.0
2015-09-03 10:30:00,31.67,31.67,31.54,31.56,38439.0,24.6449,24.6449,24.5437,24.5593,38439.0
2015-09-03 10:35:00,31.56,31.62,31.55,31.61,28839.0,24.5593,24.606,24.5515,24.5982,28839.0
2015-09-03 10:40:00,31.62,31.66,31.61,31.65,27209.0,24.606,24.6371,24.5982,24.6293,27209.0
2015-09-03 10:45:00,31.66,31.66,31.61,31.61,37457.0,24.6371,24.6371,24.5982,24.5982,37457.0
2015-09-03 10:50:00,31.6,31.67,31.59,31.64,43070.0,24.5904,24.6449,24.5827,24.6216,43070.0
2015-09-03 10:55:00,31.64,31.65,31.6,31.65,23009.0,24.6216,24.6293,24.5904,24.6293,23009.0
2015-09-03 11:00:00,31.65,31.66,31.61,31.64,30436.0,24.6293,24.6371,24.5982,24.6216,30436.0
2015-09-03 11:05:00,31.64,31.68,31.6,31.63,39895.0,24.6216,24.6527,24.5904,24.6138,39895.0
2015-09-03 11:10:00,31.62,31.65,31.59,31.59,28800.0,24.606,24.6293,24.5827,24.5827,28800.0
2015-09-03 11:15:00,31.6,31.6,31.56,31.6,25102.0,24.5904,24.5904,24.5593,24.5904,25102.0
2015-09-03 11:20:00,31.6,31.62,31.58,31.59,32326.0,24.5904,24.606,24.5749,24.5827,32326.0
2015-09-03 11:25:00,31.6,31.62,31.58,31.58,22450.0,24.5904,24.606,24.5749,24.5749,22450.0
2015-09-03 11:30:00,31.58,31.59,31.53,31.53,25724.0,24.5749,24.5827,24.536,24.536,25724.0
2015-09-03 11:35:00,31.54,31.55,31.51,31.54,22023.0,24.5437,24.5515,24.5204,24.5437,22023.0
2015-09-03 11:40:00,31.54,31.58,31.54,31.56,27105.0,24.5437,24.5749,24.5437,24.5593,27105.0
2015-09-03 11:45:00,31.55,31.55,31.5,31.51,37565.0,24.5515,24.5515,24.5126,24.5204,37565.0
2015-09-03 11:50:00,31.5,31.51,31.49,31.5,18990.0,24.5126,24.5204,24.5048,24.5126,18990.0
2015-09-03 11:55:00,31.5,31.53,31.48,31.53,20100.0,24.5126,24.536,24.4971,24.536,20100.0
2015-09-03 12:00:00,31.53,31.55,31.52,31.55,18976.0,24.536,24.5515,24.5282,24.5515,18976.0
2015-09-03 12:05:00,31.55,31.56,31.54,31.55,19491.0,24.5515,24.5593,24.5437,24.5515,19491.0
2015-09-03 12:10:00,31.55,31.57,31.5,31.51,43349.0,24.5515,24.5671,24.5126,24.5204,43349.0
2015-09-03 12:15:00,31.51,31.54,31.5,31.54,17400.0,24.5204,24.5437,24.5126,24.5437,17400.0
2015-09-03 12:20:00,31.54,31.55,31.52,31.54,42008.0,24.5437,24.5515,24.5282,24.5437,42008.0
2015-09-03 12:25:00,31.54,31.54,31.5,31.53,23650.0,24.5437,24.5437,24.5126,24.536,23650.0
2015-09-03 12:30:00,31.53,31.54,31.46,31.46,23284.0,24.536,24.5437,24.4815,24.4815,23284.0
2015-09-03 12:35:00,31.46,31.48,31.44,31.44,23074.0,24.4815,24.4971,24.4659,24.4659,23074.0
2015-09-03 12:40:00,31.44,31.45,31.4,31.44,34798.0,24.4659,24.4737,24.4348,24.4659,34798.0
2015-09-03 12:45:00,31.43,31.45,31.42,31.43,36037.0,24.4581,24.4737,24.4504,24.4581,36037.0
2015-09-03 12:50:00,31.43,31.44,31.38,31.42,42204.0,24.4581,24.4659,24.4192,24.4504,42204.0
2015-09-03 12:55:00,31.42,31.42,31.38,31.39,30001.0,24.4504,24.4504,24.4192,24.427,30001.0
2015-09-03 13:00:00,31.39,31.41,31.34,31.35,45673.0,24.427,24.4426,24.3881,24.3959,45673.0
2015-09-03 13:05:00,31.34,31.34,31.23,31.24,43985.0,24.3881,24.3881,24.3025,24.3103,43985.0
2015-09-03 13:10:00,31.24,31.27,31.22,31.26,21298.0,24.3103,24.3336,24.2947,24.3259,21298.0
2015-09-03 13:15:00,31.26,31.32,31.25,31.31,27543.0,24.3259,24.3725,24.3181,24.3648,27543.0
2015-09-03 13:20:00,31.31,31.33,31.3,31.32,26492.0,24.3648,24.3803,24.357,24.3725,26492.0
2015-09-03 13:25:00,31.32,31.36,31.32,31.34,23010.0,24.3725,24.4037,24.3725,24.3881,23010.0
2015-09-03 13:30:00,31.35,31.35,31.29,31.32,38909.0,24.3959,24.3959,24.3492,24.3725,38909.0
2015-09-03 13:35:00,31.32,31.33,31.28,31.29,23648.0,24.3725,24.3803,24.3414,24.3492,23648.0
2015-09-03 13:40:00,31.28,31.29,31.24,31.27,32341.0,24.3414,24.3492,24.3103,24.3336,32341.0
2015-09-03 13:45:00,31.27,31.3,31.26,31.3,22094.0,24.3336,24.357,24.3259,24.357,22094.0
2015-09-03 13:50:00,31.3,31.3,31.2,31.25,37799.0,24.357,24.357,24.2792,24.3181,37799.0
2015-09-03 13:55:00,31.25,31.25,31.16,31.17,22256.0,24.3181,24.3181,24.248,24.2558,22256.0
2015-09-03 14:00:00,31.17,31.19,31.15,31.18,28120.0,24.2558,24.2714,24.2403,24.2636,28120.0
2015-09-03 14:05:00,31.19,31.21,31.13,31.14,29212.0,24.2714,24.2869,24.2247,24.2325,29212.0
2015-09-03 14:10:00,31.14,31.17,31.14,31.15,27953.0,24.2325,24.2558,24.2325,24.2403,27953.0
2015-09-03 14:15:00,31.15,31.19,31.15,31.19,22877.0,24.2403,24.2714,24.2403,24.2714,22877.0
2015-09-03 14:20:00,31.18,31.21,31.17,31.21,21900.0,24.2636,24.2869,24.2558,24.2869,21900.0
2015-09-03 14:25:00,31.21,31.25,31.21,31.24,31088.0,24.2869,24.3181,24.2869,24.3103,31088.0
2015-09-03 14:30:00,31.24,31.26,31.24,31.25,28822.0,24.3103,24.3259,24.3103,24.3181,28822.0
2015-09-03 14:35:00,31.25,31.28,31.22,31.27,33975.0,24.3181,24.3414,24.2947,24.3336,33975.0
2015-09-03 14:40:00,31.26,31.31,31.23,31.31,27249.0,24.3259,24.3648,24.3025,24.3648,27249.0
2015-09-03 14:45:00,31.32,31.34,31.31,31.34,20689.0,24.3725,24.3881,24.3648,24.3881,20689.0
2015-09-03 14:50:00,31.33,31.33,31.28,31.29,26274.0,24.3803,24.3803,24.3414,24.3492,26274.0
2015-09-03 14:55:00,31.29,31.3,31.22,31.26,37805.0,24.3492,24.357,24.2947,24.3259,37805.0
2015-09-03 15:00:00,31.27,31.3,31.27,31.3,23272.0,24.3336,24.357,24.3336,24.357,23272.0
2015-09-03 15:05:00,31.3,31.31,31.19,31.19,58487.0,24.357,24.3648,24.2714,24.2714,58487.0
2015-09-03 15:10:00,31.2,31.3,31.2,31.29,36216.0,24.2792,24.357,24.2792,24.3492,36216.0
2015-09-03 15:15:00,31.29,31.31,31.24,31.26,36326.0,24.3492,24.3648,24.3103,24.3259,36326.0
2015-09-03 15:20:00,31.26,31.3,31.24,31.24,42354.0,24.3259,24.357,24.3103,24.3103,42354.0
2015-09-03 15:25:00,31.24,31.24,31.19,31.22,49766.0,24.3103,24.3103,24.2714,24.2947,49766.0
2015-09-03 15:30:00,31.22,31.22,31.17,31.19,46372.0,24.2947,24.2947,24.2558,24.2714,46372.0
2015-09-03 15:35:00,31.19,31.2,31.11,31.16,87546.0,24.2714,24.2792,24.2091,24.248,87546.0
2015-09-03 15:40:00,31.15,31.21,31.12,31.17,64644.0,24.2403,24.2869,24.2169,24.2558,64644.0
2015-09-03 15:45:00,31.17,31.26,31.17,31.21,94495.0,24.2558,24.3259,24.2558,24.2869,94495.0
2015-09-03 15:50:00,31.2,31.24,31.18,31.22,90329.0,24.2792,24.3103,24.2636,24.2947,90329.0
2015-09-03 15:55:00,31.22,31.26,31.18,31.19,164398.0,24.2947,24.3259,24.2636,24.2714,164398.0
2015-09-04 09:30:00,30.75,30.92,30.74,30.84,71536.0,23.929,24.0613,23.9212,23.999,71536.0
2015-09-04 09:35:00,30.82,30.95,30.77,30.78,48804.0,23.9835,24.0846,23.9445,23.9523,48804.0
2015-09-04 09:40:00,30.79,30.89,30.74,30.86,56174.0,23.9601,24.0379,23.9212,24.0146,56174.0
2015-09-04 09:45:00,30.88,30.89,30.73,30.77,80495.0,24.0301,24.0379,23.9134,23.9445,80495.0
2015-09-04 09:50:00,30.76,30.76,30.69,30.71,66073.0,23.9368,23.9368,23.8823,23.8979,66073.0
2015-09-04 09:55:00,30.71,30.77,30.69,30.76,85668.0,23.8979,23.9445,23.8823,23.9368,85668.0
2015-09-04 10:00:00,30.75,30.81,30.71,30.8,71408.0,23.929,23.9757,23.8979,23.9679,71408.0
2015-09-04 10:05:00,30.8,30.85,30.79,30.85,43656.0,23.9679,24.0068,23.9601,24.0068,43656.0
2015-09-04 10:10:00,30.85,30.88,30.76,30.79,65529.0,24.0068,24.0301,23.9368,23.9601,65529.0
2015-09-04 10:15:00,30.8,30.84,30.77,30.79,40856.0,23.9679,23.999,23.9445,23.9601,40856.0
2015-09-04 10:20:00,30.78,30.83,30.77,30.82,34310.0,23.9523,23.9912,23.9445,23.9835,34310.0
2015-09-04 10:25:00,30.82,30.82,30.78,30.8,70823.0,23.9835,23.9835,23.9523,23.9679,70823.0
2015-09-04 10:30:00,30.8,30.83,30.77,30.78,95912.0,23.9679,23.9912,23.9445,23.9523,95912.0
2015-09-04 10:35:00,30.79,30.81,30.76,30.8,41554.0,23.9601,23.9757,23.9368,23.9679,41554.0
2015-09-04 10:40:00,30.81,30.81,30.73,30.78,31565.0,23.9757,23.9757,23.9134,23.9523,31565.0
2015-09-04 10:45:00,30.77,30.78,30.73,30.73,28400.0,23.9445,23.9523,23.9134,23.9134,28400.0
2015-09-04 10:50:00,30.74,30.78,30.72,30.77,26050.0,23.9212,23.9523,23.9056,23.9445,26050.0
2015-09-04 10:55:00,30.77,30.77,30.73,30.77,21937.0,23.9445,23.9445,23.9134,23.9445,21937.0
2015-09-04 11:00:00,30.77,30.82,30.77,30.77,24384.0,23.9445,23.9835,23.9445,23.9445,24384.0
2015-09-04 11:05:00,30.77,30.77,30.73,30.75,22598.0,23.9445,23.9445,23.9134,23.929,22598.0
2015-09-04 11:10:00,30.75,30.76,30.74,30.76,19116.0,23.929,23.9368,23.9212,23.9368,19116.0
2015-09-04 11:15:00,30.77,30.8,30.77,30.78,23796.0,23.9445,23.9679,23.9445,23.9523,23796.0
2015-09-04 11:20:00,30.78,30.79,30.76,30.78,25504.0,23.9523,23.9601,23.9368,23.9523,25504.0
2015-09-04 11:25:00,30.78,30.85,30.78,30.84,24342.0,23.9523,24.0068,23.9523,23.999,24342.0
2015-09-04 11:30:00,30.83,30.83,30.77,30.79,21184.0,23.9912,23.9912,23.9445,23.9601,21184.0
2015-09-04 11:35:00,30.79,30.81,30.77,30.8,21405.0,23.9601,23.9757,23.9445,23.9679,21405.0
2015-09-04 11:40:00,30.8,30.83,30.8,30.8,20811.0,23.9679,23.9912,23.9679,23.9679,20811.0
2015-09-04 11:45:00,30.8,30.84,30.79,30.83,29700.0,23.9679,23.999,23.9601,23.9912,29700.0
2015-09-04 11:50:00,30.83,30.84,30.8,30.8,16032.0,23.9912,23.999,23.9679,23.9679,16032.0
2015-09-04 11:55:00,30.8,30.81,30.74,30.76,24765.0,23.9679,23.9757,23.9212,23.9368,24765.0
2015-09-04 12:00:00,30.75,30.76,30.73,30.76,20011.0,23.929,23.9368,23.9134,23.9368,20011.0
2015-09-04 12:05:00,30.77,30.77,30.73,30.77,22726.0,23.9445,23.9445,23.9134,23.9445,22726.0
2015-09-04 12:10:00,30.78,30.79,30.76,30.78,24823.0,23.9523,23.9601,23.9368,23.9523,24823.0
2015-09-04 12:15:00,30.79,30.81,30.78,30.79,26392.0,23.9601,23.9757,23.9523,23.9601,26392.0
2015-09-04 12:20:00,30.78,30.78,30.74,30.74,27680.0,23.9523,23.9523,23.9212,23.9212,27680.0
2015-09-04 12:25:00,30.75,30.75,30.71,30.73,15188.0,23.929,23.929,23.8979,23.9134,15188.0
2015-09-04 12:30:00,30.72,30.74,30.69,30.74,21934.0,23.9056,23.9212,23.8823,23.9212,21934.0
2015-09-04 12:35:00,30.73,30.76,30.72,30.76,23665.0,23.9134,23.9368,23.9056,23.9368,23665.0
2015-09-04 12:40:00,30.75,30.75,30.73,30.73,20723.0,23.929,23.929,23.9134,23.9134,20723.0
2015-09-04 12:45:00,30.73,30.76,30.72,30.75,19485.0,23.9134,23.9368,23.9056,23.929,19485.0
2015-09-04 12:50:00,30.74,30.77,30.73,30.74,27062.0,23.9212,23.9445,23.9134,23.9212,27062.0
2015-09-04 12:55:00,30.74,30.74,30.67,30.68,23310.0,23.9212,23.9212,23.8667,23.8745,23310.0
2015-09-04 13:00:00,30.68,30.68,30.63,30.67,24819.0,23.8745,23.8745,23.8356,23.8667,24819.0
2015-09-04 13:05:00,30.66,30.66,30.63,30.64,21660.0,23.8589,23.8589,23.8356,23.8434,21660.0
2015-09-04 13:10:00,30.63,30.67,30.62,30.62,26053.0,23.8356,23.8667,23.8278,23.8278,26053.0
2015-09-04 13:15:00,30.63,30.67,30.63,30.65,14306.0,23.8356,23.8667,23.8356,23.8512,14306.0
2015-09-04 13:20:00,30.65,30.65,30.61,30.63,19453.0,23.8512,23.8512,23.82,23.8356,19453.0
2015-09-04 13:25:00,30.63,30.68,30.63,30.67,16514.0,23.8356,23.8745,23.8356,23.8667,16514.0
2015-09-04 13:30:00,30.67,30.7,30.65,30.68,20237.0,23.8667,23.8901,23.8512,23.8745,20237.0
2015-09-04 13:35:00,30.68,30.69,30.65,30.69,16996.0,23.8745,23.8823,23.8512,23.8823,16996.0
2015-09-04 13:40:00,30.69,30.69,30.65,30.67,22706.0,23.8823,23.8823,23.8512,23.8667,22706.0
2015-09-04 13:45:00,30.66,30.68,30.64,30.64,14661.0,23.8589,23.8745,23.8434,23.8434,14661.0
2015-09-04 13:50:00,30.65,30.69,30.65,30.66,21315.0,23.8512,23.8823,23.8512,23.8589,21315.0
2015-09-04 13:55:00,30.65,30.67,30.62,30.63,33700.0,23.8512,23.8667,23.8278,23.8356,33700.0
2015-09-04 14:00:00,30.63,30.64,30.61,30.63,20696.0,23.8356,23.8434,23.82,23.8356,20696.0
2015-09-04 14:05:00,30.63,30.63,30.6,30.62,24872.0,23.8356,23.8356,23.8123,23.8278,24872.0
2015-09-04 14:10:00,30.61,30.64,30.61,30.63,17094.0,23.82,23.8434,23.82,23.8356,17094.0
2015-09-04 14:15:00,30.63,30.63,30.59,30.6,33365.0,23.8356,23.8356,23.8045,23.8123,33365.0
2015-09-04 14:20:00,30.6,30.6,30.52,30.52,33053.0,23.8123,23.8123,23.75,23.75,33053.0
2015-09-04 14:25:00,30.53,30.6,30.52,30.59,33614.0,23.7578,23.8123,23.75,23.8045,33614.0
2015-09-04 14:30:00,30.59,30.6,30.57,30.58,23000.0,23.8045,23.8123,23.7889,23.7967,23000.0
2015-09-04 14:35:00,30.58,30.59,30.57,30.59,21200.0,23.7967,23.8045,23.7889,23.8045,21200.0
2015-09-04 14:40:00,30.59,30.62,30.58,30.62,19144.0,23.8045,23.8278,23.7967,23.8278,19144.0
2015-09-04 14:45:00,30.62,30.66,30.62,30.63,35677.0,23.8278,23.8589,23.8278,23.8356,35677.0
2015-09-04 14:50:00,30.64,30.65,30.62,30.63,61739.0,23.8434,23.8512,23.8278,23.8356,61739.0
2015-09-04 14:55:00,30.63,30.66,30.62,30.66,21306.0,23.8356,23.8589,23.8278,23.8589,21306.0
2015-09-04 15:00:00,30.67,30.7,30.65,30.66,52882.0,23.8667,23.8901,23.8512,23.8589,52882.0
2015-09-04 15:05:00,30.66,30.67,30.63,30.63,31284.0,23.8589,23.8667,23.8356,23.8356,31284.0
2015-09-04 15:10:00,30.63,30.63,30.59,30.61,29226.0,23.8356,23.8356,23.8045,23.82,29226.0
2015-09-04 15:15:00,30.61,30.63,30.57,30.62,49931.0,23.82,23.8356,23.7889,23.8278,49931.0
2015-09-04 15:20:00,30.62,30.63,30.58,30.6,27295.0,23.8278,23.8356,23.7967,23.8123,27295.0
2015-09-04 15:25:00,30.6,30.6,30.55,30.58,63118.0,23.8123,23.8123,23.7733,23.7967,63118.0
2015-09-04 15:30:00,30.58,30.66,30.57,30.63,52945.0,23.7967,23.8589,23.7889,23.8356,52945.0
2015-09-04 15:35:00,30.64,30.67,30.59,30.61,67656.0,23.8434,23.8667,23.8045,23.82,67656.0
2015-09-04 15:40:00,30.6,30.67,30.59,30.64,80887.0,23.8123,23.8667,23.8045,23.8434,80887.0
2015-09-04 15:45:00,30.64,30.72,30.64,30.7,75711.0,23.8434,23.9056,23.8434,23.8901,75711.0
2015-09-04 15:50:00,30.7,30.71,30.63,30.67,183711.0,23.8901,23.8979,23.8356,23.8667,183711.0
2015-09-04 15:55:00,30.67,30.68,30.57,30.57,183917.0,23.8667,23.8745,23.7889,23.7889,183917.0
2015-09-08 09:30:00,30.9,31.19,30.78,30.88,78861.0,24.0457,24.2714,23.9523,24.0301,78861.0
2015-09-08 09:35:00,30.88,30.9,30.83,30.89,45470.0,24.0301,24.0457,23.9912,24.0379,45470.0
2015-09-08 09:40:00,30.9,30.93,30.86,30.88,122135.0,24.0457,24.0691,24.0146,24.0301,122135.0
2015-09-08 09:45:00,30.88,30.89,30.84,30.89,58740.0,24.0301,24.0379,23.999,24.0379,58740.0
2015-09-08 09:50:00,30.89,30.89,30.84,30.88,39959.0,24.0379,24.0379,23.999,24.0301,39959.0
2015-09-08 09:55:00,30.87,30.91,30.87,30.91,33765.0,24.0224,24.0535,24.0224,24.0535,33765.0
2015-09-08 10:00:00,30.92,30.98,30.89,30.98,34153.0,24.0613,24.108,24.0379,24.108,34153.0
2015-09-08 10:05:00,30.98,31.0,30.87,30.89,53859.0,24.108,24.1235,24.0224,24.0379,53859.0
2015-09-08 10:10:00,30.89,30.9,30.85,30.88,66000.0,24.0379,24.0457,24.0068,24.0301,66000.0
2015-09-08 10:15:00,30.89,30.9,30.86,30.9,42719.0,24.0379,24.0457,24.0146,24.0457,42719.0
2015-09-08 10:20:00,30.89,30.9,30.86,30.89,40212.0,24.0379,24.0457,24.0146,24.0379,40212.0
2015-09-08 10:25:00,30.88,30.9,30.87,30.9,34365.0,24.0301,24.0457,24.0224,24.0457,34365.0
2015-09-08 10:30:00,30.9,30.9,30.87,30.89,70458.0,24.0457,24.0457,24.0224,24.0379,70458.0
2015-09-08 10:35:00,30.89,30.9,30.87,30.89,53989.0,24.0379,24.0457,24.0224,24.0379,53989.0
2015-09-08 10:40:00,30.89,30.89,30.82,30.87,37447.0,24.0379,24.0379,23.9835,24.0224,37447.0
2015-09-08 10:45:00,30.87,30.9,30.86,30.9,15321.0,24.0224,24.0457,24.0146,24.0457,15321.0
2015-09-08 10:50:00,30.9,30.91,30.87,30.87,39871.0,24.0457,24.0535,24.0224,24.0224,39871.0
2015-09-08 10:55:00,30.87,30.91,30.87,30.88,55041.0,24.0224,24.0535,24.0224,24.0301,55041.0
2015-09-08 11:00:00,30.89,30.91,30.88,30.89,34869.0,24.0379,24.0535,24.0301,24.0379,34869.0
2015-09-08 11:05:00,30.9,30.91,30.88,30.91,32207.0,24.0457,24.0535,24.0301,24.0535,32207.0
2015-09-08 11:10:00,30.91,30.92,30.9,30.91,41922.0,24.0535,24.0613,24.0457,24.0535,41922.0
2015-09-08 11:15:00,30.91,30.93,30.9,30.91,49424.0,24.0535,24.0691,24.0457,24.0535,49424.0
2015-09-08 11:20:00,30.91,30.95,30.89,30.95,70665.0,24.0535,24.0846,24.0379,24.0846,70665.0
2015-09-08 11:25:00,30.94,30.99,30.93,30.99,52140.0,24.0768,24.1157,24.0691,24.1157,52140.0
2015-09-08 11:30:00,30.98,30.99,30.98,30.99,23250.0,24.108,24.1157,24.108,24.1157,23250.0
2015-09-08 11:35:00,30.99,31.01,30.98,30.99,40904.0,24.1157,24.1313,24.108,24.1157,40904.0
2015-09-08 11:40:00,30.98,30.99,30.97,30.97,45781.0,24.108,24.1157,24.1002,24.1002,45781.0
2015-09-08 11:45:00,30.97,30.98,30.94,30.94,36737.0,24.1002,24.108,24.0768,24.0768,36737.0
2015-09-08 11:50:00,30.95,30.95,30.92,30.93,14859.0,24.0846,24.0846,24.0613,24.0691,14859.0
2015-09-08 11:55:00,30.92,30.94,30.9,30.92,33985.0,24.0613,24.0768,24.0457,24.0613,33985.0
2015-09-08 12:00:00,30.91,30.97,30.9,30.96,13402.0,24.0535,24.1002,24.0457,24.0924,13402.0
2015-09-08 12:05:00,30.97,31.02,30.97,31.02,34589.0,24.1002,24.1391,24.1002,24.1391,34589.0
2015-09-08 12:10:00,31.02,31.06,31.01,31.05,20410.0,24.1391,24.1702,24.1313,24.1624,20410.0
2015-09-08 12:15:00,31.05,31.08,31.05,31.08,7400.0,24.1624,24.1858,24.1624,24.1858,7400.0
2015-09-08 12:20:00,31.08,31.1,31.07,31.1,13959.0,24.1858,24.2013,24.178,24.2013,13959.0
2015-09-08 12:25:00,31.1,31.15,31.09,31.15,12400.0,24.2013,24.2403,24.1936,24.2403,12400.0
2015-09-08 12:30:00,31.15,31.18,31.15,31.18,21095.0,24.2403,24.2636,24.2403,24.2636,21095.0
2015-09-08 12:35:00,31.18,31.2,31.15,31.17,21603.0,24.2636,24.2792,24.2403,24.2558,21603.0
2015-09-08 12:40:00,31.17,31.17,31.12,31.15,15687.0,24.2558,24.2558,24.2169,24.2403,15687.0
2015-09-08 12:45:00,31.16,31.17,31.14,31.14,19585.0,24.248,24.2558,24.2325,24.2325,19585.0
2015-09-08 12:50:00,31.15,31.15,31.12,31.13,30839.0,24.2403,24.2403,24.2169,24.2247,30839.0
2015-09-08 12:55:00,31.13,31.14,31.08,31.08,15222.0,24.2247,24.2325,24.1858,24.1858,15222.0
2015-09-08 13:00:00,31.09,31.12,31.08,31.09,16156.0,24.1936,24.2169,24.1858,24.1936,16156.0
2015-09-08 13:05:00,31.09,31.1,31.07,31.08,17945.0,24.1936,24.2013,24.178,24.1858,17945.0
2015-09-08 13:10:00,31.07,31.12,31.07,31.12,15786.0,24.178,24.2169,24.178,24.2169,15786.0
2015-09-08 13:15:00,31.11,31.15,31.11,31.13,29920.0,24.2091,24.2403,24.2091,24.2247,29920.0
2015-09-08 13:20:00,31.13,31.13,31.09,31.09,24778.0,24.2247,24.2247,24.1936,24.1936,24778.0
2015-09-08 13:25:00,31.09,31.09,31.07,31.08,18212.0,24.1936,24.1936,24.178,24.1858,18212.0
2015-09-08 13:30:00,31.07,31.1,31.06,31.1,17242.0,24.178,24.2013,24.1702,24.2013,17242.0
2015-09-08 13:35:00,31.1,31.13,31.09,31.12,34490.0,24.2013,24.2247,24.1936,24.2169,34490.0
2015-09-08 13:40:00,31.13,31.14,31.12,31.12,19462.0,24.2247,24.2325,24.2169,24.2169,19462.0
2015-09-08 13:45:00,31.13,31.18,31.12,31.17,43545.0,24.2247,24.2636,24.2169,24.2558,43545.0
2015-09-08 13:50:00,31.18,31.19,31.15,31.19,16791.0,24.2636,24.2714,24.2403,24.2714,16791.0
2015-09-08 13:55:00,31.19,31.22,31.19,31.22,23847.0,24.2714,24.2947,24.2714,24.2947,23847.0
2015-09-08 14:00:00,31.22,31.25,31.21,31.24,23465.0,24.2947,24.3181,24.2869,24.3103,23465.0
2015-09-08 14:05:00,31.25,31.29,31.24,31.28,35849.0,24.3181,24.3492,24.3103,24.3414,35849.0
2015-09-08 14:10:00,31.28,31.3,31.28,31.29,18967.0,24.3414,24.357,24.3414,24.3492,18967.0
2015-09-08 14:15:00,31.28,31.34,31.28,31.34,46827.0,24.3414,24.3881,24.3414,24.3881,46827.0
2015-09-08 14:20:00,31.34,31.37,31.34,31.37,34272.0,24.3881,24.4115,24.3881,24.4115,34272.0
2015-09-08 14:25:00,31.37,31.39,31.36,31.39,25136.0,24.4115,24.427,24.4037,24.427,25136.0
2015-09-08 14:30:00,31.38,31.38,31.37,31.38,11137.0,24.4192,24.4192,24.4115,24.4192,11137.0
2015-09-08 14:35:00,31.38,31.4,31.36,31.38,42578.0,24.4192,24.4348,24.4037,24.4192,42578.0
2015-09-08 14:40:00,31.37,31.39,31.37,31.37,17117.0,24.4115,24.427,24.4115,24.4115,17117.0
2015-09-08 14:45:00,31.38,31.4,31.38,31.39,30729.0,24.4192,24.4348,24.4192,24.427,30729.0
2015-09-08 14:50:00,31.4,31.44,31.39,31.44,25856.0,24.4348,24.4659,24.427,24.4659,25856.0
2015-09-08 14:55:00,31.43,31.44,31.38,31.41,30662.0,24.4581,24.4659,24.4192,24.4426,30662.0
2015-09-08 15:00:00,31.41,31.44,31.4,31.43,25221.0,24.4426,24.4659,24.4348,24.4581,25221.0
2015-09-08 15:05:00,31.42,31.44,31.41,31.43,40919.0,24.4504,24.4659,24.4426,24.4581,40919.0
2015-09-08 15:10:00,31.43,31.43,31.41,31.43,35518.0,24.4581,24.4581,24.4426,24.4581,35518.0
2015-09-08 15:15:00,31.43,31.44,31.41,31.44,34848.0,24.4581,24.4659,24.4426,24.4659,34848.0
2015-09-08 15:20:00,31.44,31.44,31.39,31.43,57740.0,24.4659,24.4659,24.427,24.4581,57740.0
2015-09-08 15:25:00,31.43,31.48,31.42,31.48,36452.0,24.4581,24.4971,24.4504,24.4971,36452.0
2015-09-08 15:30:00,31.48,31.51,31.47,31.48,52516.0,24.4971,24.5204,24.4893,24.4971,52516.0
2015-09-08 15:35:00,31.48,31.55,31.48,31.52,63192.0,24.4971,24.5515,24.4971,24.5282,63192.0
2015-09-08 15:40:00,31.52,31.53,31.47,31.47,46492.0,24.5282,24.536,24.4893,24.4893,46492.0
2015-09-08 15:45:00,31.48,31.51,31.47,31.5,38361.0,24.4971,24.5204,24.4893,24.5126,38361.0
2015-09-08 15:50:00,31.5,31.5,31.46,31.5,80383.0,24.5126,24.5126,24.4815,24.5126,80383.0
2015-09-08 15:55:00,31.5,31.51,31.47,31.49,151391.0,24.5126,24.5204,24.4893,24.5048,151391.0
2015-09-09 09:30:00,31.73,31.89,31.68,31.71,36881.0,24.6916,24.8161,24.6527,24.676,36881.0
2015-09-09 09:35:00,31.72,31.9,31.72,31.84,37380.0,24.6838,24.8239,24.6838,24.7772,37380.0
2015-09-09 09:40:00,31.84,31.9,31.83,31.89,33351.0,24.7772,24.8239,24.7694,24.8161,33351.0
2015-09-09 09:45:00,31.9,31.95,31.82,31.83,35168.0,24.8239,24.8628,24.7616,24.7694,35168.0
2015-09-09 09:50:00,31.84,31.89,31.83,31.89,28028.0,24.7772,24.8161,24.7694,24.8161,28028.0
2015-09-09 09:55:00,31.88,31.9,31.86,31.87,26200.0,24.8083,24.8239,24.7928,24.8005,26200.0
2015-09-09 10:00:00,31.87,31.9,31.84,31.86,36871.0,24.8005,24.8239,24.7772,24.7928,36871.0
2015-09-09 10:05:00,31.86,31.86,31.74,31.74,26914.0,24.7928,24.7928,24.6994,24.6994,26914.0
2015-09-09 10:10:00,31.74,31.76,31.69,31.69,25314.0,24.6994,24.7149,24.6605,24.6605,25314.0
2015-09-09 10:15:00,31.69,31.69,31.61,31.63,22804.0,24.6605,24.6605,24.5982,24.6138,22804.0
2015-09-09 10:20:00,31.63,31.69,31.62,31.67,21468.0,24.6138,24.6605,24.606,24.6449,21468.0
2015-09-09 10:25:00,31.66,31.72,31.66,31.71,13158.0,24.6371,24.6838,24.6371,24.676,13158.0
2015-09-09 10:30:00,31.71,31.72,31.66,31.66,28942.0,24.676,24.6838,24.6371,24.6371,28942.0
2015-09-09 10:35:00,31.66,31.66,31.55,31.57,69695.0,24.6371,24.6371,24.5515,24.5671,69695.0
2015-09-09 10:40:00,31.56,31.59,31.53,31.58,22607.0,24.5593,24.5827,24.536,24.5749,22607.0
2015-09-09 10:45:00,31.59,31.62,31.57,31.58,13900.0,24.5827,24.606,24.5671,24.5749,13900.0
2015-09-09 10:50:00,31.58,31.59,31.47,31.47,30953.0,24.5749,24.5827,24.4893,24.4893,30953.0
2015-09-09 10:55:00,31.47,31.49,31.45,31.46,21869.0,24.4893,24.5048,24.4737,24.4815,21869.0
2015-09-09 11:00:00,31.47,31.5,31.45,31.48,20202.0,24.4893,24.5126,24.4737,24.4971,20202.0
2015-09-09 11:05:00,31.48,31.53,31.45,31.53,19000.0,24.4971,24.536,24.4737,24.536,19000.0
2015-09-09 11:10:00,31.52,31.6,31.52,31.59,16470.0,24.5282,24.5904,24.5282,24.5827,16470.0
2015-09-09 11:15:00,31.58,31.59,31.53,31.54,10963.0,24.5749,24.5827,24.536,24.5437,10963.0
2015-09-09 11:20:00,31.53,31.55,31.5,31.55,14661.0,24.536,24.5515,24.5126,24.5515,14661.0
2015-09-09 11:25:00,31.54,31.57,31.53,31.56,15100.0,24.5437,24.5671,24.536,24.5593,15100.0
2015-09-09 11:30:00,31.56,31.63,31.56,31.6,21546.0,24.5593,24.6138,24.5593,24.5904,21546.0
2015-09-09 11:35:00,31.59,31.63,31.59,31.6,35340.0,24.5827,24.6138,24.5827,24.5904,35340.0
2015-09-09 11:40:00,31.6,31.6,31.54,31.58,22025.0,24.5904,24.5904,24.5437,24.5749,22025.0
2015-09-09 11:45:00,31.57,31.6,31.57,31.59,12525.0,24.5671,24.5904,24.5671,24.5827,12525.0
2015-09-09 11:50:00,31.58,31.6,31.57,31.59,12334.0,24.5749,24.5904,24.5671,24.5827,12334.0
2015-09-09 11:55:00,31.6,31.63,31.59,31.62,16107.0,24.5904,24.6138,24.5827,24.606,16107.0
2015-09-09 12:00:00,31.61,31.66,31.61,31.63,11786.0,24.5982,24.6371,24.5982,24.6138,11786.0
2015-09-09 12:05:00,31.64,31.64,31.6,31.6,34010.0,24.6216,24.6216,24.5904,24.5904,34010.0
2015-09-09 12:10:00,31.6,31.63,31.59,31.59,33804.0,24.5904,24.6138,24.5827,24.5827,33804.0
2015-09-09 12:15:00,31.6,31.65,31.6,31.65,31797.0,24.5904,24.6293,24.5904,24.6293,31797.0
2015-09-09 12:20:00,31.66,31.71,31.66,31.69,10676.0,24.6371,24.676,24.6371,24.6605,10676.0
2015-09-09 12:25:00,31.69,31.7,31.67,31.7,24143.0,24.6605,24.6683,24.6449,24.6683,24143.0
2015-09-09 12:30:00,31.71,31.74,31.71,31.71,43702.0,24.676,24.6994,24.676,24.676,43702.0
2015-09-09 12:35:00,31.71,31.71,31.69,31.69,31705.0,24.676,24.676,24.6605,24.6605,31705.0
2015-09-09 12:40:00,31.69,31.74,31.69,31.72,37690.0,24.6605,24.6994,24.6605,24.6838,37690.0
2015-09-09 12:45:00,31.73,31.73,31.69,31.7,19396.0,24.6916,24.6916,24.6605,24.6683,19396.0
2015-09-09 12:50:00,31.69,31.69,31.62,31.64,25632.0,24.6605,24.6605,24.606,24.6216,25632.0
2015-09-09 12:55:00,31.63,31.63,31.58,31.6,8041.0,24.6138,24.6138,24.5749,24.5904,8041.0
2015-09-09 13:00:00,31.59,31.6,31.54,31.57,19930.0,24.5827,24.5904,24.5437,24.5671,19930.0
2015-09-09 13:05:00,31.57,31.6,31.55,31.57,16773.0,24.5671,24.5904,24.5515,24.5671,16773.0
2015-09-09 13:10:00,31.58,31.59,31.55,31.56,17907.0,24.5749,24.5827,24.5515,24.5593,17907.0
2015-09-09 13:15:00,31.56,31.61,31.56,31.61,23035.0,24.5593,24.5982,24.5593,24.5982,23035.0
2015-09-09 13:20:00,31.6,31.61,31.53,31.54,17614.0,24.5904,24.5982,24.536,24.5437,17614.0
2015-09-09 13:25:00,31.53,31.53,31.44,31.46,22826.0,24.536,24.536,24.4659,24.4815,22826.0
2015-09-09 13:30:00,31.45,31.46,31.41,31.46,15338.0,24.4737,24.4815,24.4426,24.4815,15338.0
2015-09-09 13:35:00,31.46,31.48,31.43,31.43,11692.0,24.4815,24.4971,24.4581,24.4581,11692.0
2015-09-09 13:40:00,31.43,31.45,31.41,31.42,12735.0,24.4581,24.4737,24.4426,24.4504,12735.0
2015-09-09 13:45:00,31.41,31.45,31.38,31.39,14926.0,24.4426,24.4737,24.4192,24.427,14926.0
2015-09-09 13:50:00,31.39,31.41,31.35,31.4,20580.0,24.427,24.4426,24.3959,24.4348,20580.0
2015-09-09 13:55:00,31.39,31.39,31.33,31.33,17349.0,24.427,24.427,24.3803,24.3803,17349.0
2015-09-09 14:00:00,31.34,31.36,31.3,31.35,22872.0,24.3881,24.4037,24.357,24.3959,22872.0
2015-09-09 14:05:00,31.34,31.38,31.31,31.37,17706.0,24.3881,24.4192,24.3648,24.4115,17706.0
2015-09-09 14:10:00,31.37,31.42,31.37,31.4,13124.0,24.4115,24.4504,24.4115,24.4348,13124.0
2015-09-09 14:15:00,31.39,31.41,31.38,31.38,9200.0,24.427,24.4426,24.4192,24.4192,9200.0
2015-09-09 14:20:00,31.37,31.38,31.3,31.34,17401.0,24.4115,24.4192,24.357,24.3881,17401.0
2015-09-09 14:25:00,31.35,31.39,31.32,31.37,29437.0,24.3959,24.427,24.3725,24.4115,29437.0
2015-09-09 14:30:00,31.38,31.38,31.33,31.34,12344.0,24.4192,24.4192,24.3803,24.3881,12344.0
2015-09-09 14:35:00,31.34,31.37,31.34,31.36,14124.0,24.3881,24.4115,24.3881,24.4037,14124.0
2015-09-09 14:40:00,31.35,31.36,31.28,31.29,26672.0,24.3959,24.4037,24.3414,24.3492,26672.0
2015-09-09 14:45:00,31.3,31.35,31.3,31.33,16635.0,24.357,24.3959,24.357,24.3803,16635.0
2015-09-09 14:50:00,31.32,31.41,31.31,31.37,19140.0,24.3725,24.4426,24.3648,24.4115,19140.0
2015-09-09 14:55:00,31.38,31.4,31.36,31.37,19249.0,24.4192,24.4348,24.4037,24.4115,19249.0
2015-09-09 15:00:00,31.37,31.41,31.3,31.41,39715.0,24.4115,24.4426,24.357,24.4426,39715.0
2015-09-09 15:05:00,31.4,31.43,31.38,31.41,20413.0,24.4348,24.4581,24.4192,24.4426,20413.0
2015-09-09 15:10:00,31.41,31.41,31.34,31.39,27399.0,24.4426,24.4426,24.3881,24.427,27399.0
2015-09-09 15:15:00,31.38,31.42,31.34,31.39,34404.0,24.4192,24.4504,24.3881,24.427,34404.0
2015-09-09 15:20:00,31.38,31.4,31.35,31.37,19834.0,24.4192,24.4348,24.3959,24.4115,19834.0
2015-09-09 15:25:00,31.38,31.38,31.28,31.3,22619.0,24.4192,24.4192,24.3414,24.357,22619.0
2015-09-09 15:30:00,31.3,31.3,31.2,31.25,36091.0,24.357,24.357,24.2792,24.3181,36091.0
2015-09-09 15:35:00,31.25,31.27,31.2,31.21,29564.0,24.3181,24.3336,24.2792,24.2869,29564.0
2015-09-09 15:40:00,31.2,31.2,31.15,31.16,58482.0,24.2792,24.2792,24.2403,24.248,58482.0
2015-09-09 15:45:00,31.15,31.19,31.11,31.14,63212.0,24.2403,24.2714,24.2091,24.2325,63212.0
2015-09-09 15:50:00,31.13,31.16,31.09,31.11,116391.0,24.2247,24.248,24.1936,24.2091,116391.0
2015-09-09 15:55:00,31.11,31.15,31.07,31.12,143612.0,24.2091,24.2403,24.178,24.2169,143612.0
2015-09-10 09:30:00,31.07,31.23,30.98,31.1,24944.0,24.178,24.3025,24.108,24.2013,24944.0
2015-09-10 09:35:00,31.1,31.24,31.1,31.23,17449.0,24.2013,24.3103,24.2013,24.3025,17449.0
2015-09-10 09:40:00,31.23,31.27,31.16,31.17,35568.0,24.3025,24.3336,24.248,24.2558,35568.0
2015-09-10 09:45:00,31.16,31.23,31.13,31.16,36682.0,24.248,24.3025,24.2247,24.248,36682.0
2015-09-10 09:50:00,31.16,31.16,31.03,31.04,37980.0,24.248,24.248,24.1469,24.1547,37980.0
2015-09-10 09:55:00,31.07,31.08,31.01,31.01,27010.0,24.178,24.1858,24.1313,24.1313,27010.0
2015-09-10 10:00:00,31.0,31.04,30.95,30.97,32942.0,24.1235,24.1547,24.0846,24.1002,32942.0
2015-09-10 10:05:00,30.98,31.07,30.98,31.06,25912.0,24.108,24.178,24.108,24.1702,25912.0
2015-09-10 10:10:00,31.06,31.07,31.01,31.03,25706.0,24.1702,24.178,24.1313,24.1469,25706.0
2015-09-10 10:15:00,31.03,31.15,31.03,31.12,31146.0,24.1469,24.2403,24.1469,24.2169,31146.0
2015-09-10 10:20:00,31.12,31.16,31.1,31.11,16400.0,24.2169,24.248,24.2013,24.2091,16400.0
2015-09-10 10:25:00,31.11,31.16,31.1,31.16,12839.0,24.2091,24.248,24.2013,24.248,12839.0
2015-09-10 10:30:00,31.17,31.18,31.1,31.12,78086.0,24.2558,24.2636,24.2013,24.2169,78086.0
2015-09-10 10:35:00,31.11,31.24,31.11,31.23,23025.0,24.2091,24.3103,24.2091,24.3025,23025.0
2015-09-10 10:40:00,31.23,31.29,31.23,31.29,16349.0,24.3025,24.3492,24.3025,24.3492,16349.0
2015-09-10 10:45:00,31.29,31.36,31.29,31.35,17569.0,24.3492,24.4037,24.3492,24.3959,17569.0
2015-09-10 10:50:00,31.36,31.42,31.35,31.35,15951.0,24.4037,24.4504,24.3959,24.3959,15951.0
2015-09-10 10:55:00,31.36,31.38,31.31,31.33,17523.0,24.4037,24.4192,24.3648,24.3803,17523.0
2015-09-10 11:00:00,31.33,31.33,31.26,31.26,27287.0,24.3803,24.3803,24.3259,24.3259,27287.0
2015-09-10 11:05:00,31.25,31.29,31.24,31.27,15244.0,24.3181,24.3492,24.3103,24.3336,15244.0
2015-09-10 11:10:00,31.27,31.28,31.23,31.23,17424.0,24.3336,24.3414,24.3025,24.3025,17424.0
2015-09-10 11:15:00,31.24,31.25,31.19,31.22,25010.0,24.3103,24.3181,24.2714,24.2947,25010.0
2015-09-10 11:20:00,31.22,31.23,31.18,31.22,15622.0,24.2947,24.3025,24.2636,24.2947,15622.0
2015-09-10 11:25:00,31.22,31.26,31.19,31.25,21199.0,24.2947,24.3259,24.2714,24.3181,21199.0
2015-09-10 11:30:00,31.26,31.3,31.26,31.27,17311.0,24.3259,24.357,24.3259,24.3336,17311.0
2015-09-10 11:35:00,31.28,31.43,31.28,31.43,24059.0,24.3414,24.4581,24.3414,24.4581,24059.0
2015-09-10 11:40:00,31.42,31.47,31.38,31.46,21110.0,24.4504,24.4893,24.4192,24.4815,21110.0
2015-09-10 11:45:00,31.45,31.45,31.41,31.42,21520.0,24.4737,24.4737,24.4426,24.4504,21520.0
2015-09-10 11:50:00,31.42,31.44,31.41,31.43,21547.0,24.4504,24.4659,24.4426,24.4581,21547.0
2015-09-10 11:55:00,31.44,31.46,31.41,31.44,15655.0,24.4659,24.4815,24.4426,24.4659,15655.0
2015-09-10 12:00:00,31.44,31.47,31.42,31.47,16497.0,24.4659,24.4893,24.4504,24.4893,16497.0
2015-09-10 12:05:00,31.48,31.56,31.44,31.55,19302.0,24.4971,24.5593,24.4659,24.5515,19302.0
2015-09-10 12:10:00,31.56,31.56,31.5,31.52,18900.0,24.5593,24.5593,24.5126,24.5282,18900.0
2015-09-10 12:15:00,31.52,31.53,31.44,31.45,23160.0,24.5282,24.536,24.4659,24.4737,23160.0
2015-09-10 12:20:00,31.45,31.48,31.44,31.46,15274.0,24.4737,24.4971,24.4659,24.4815,15274.0
2015-09-10 12:25:00,31.46,31.49,31.45,31.48,16609.0,24.4815,24.5048,24.4737,24.4971,16609.0
2015-09-10 12:30:00,31.48,31.49,31.46,31.47,13308.0,24.4971,24.5048,24.4815,24.4893,13308.0
2015-09-10 12:35:00,31.47,31.52,31.47,31.51,15282.0,24.4893,24.5282,24.4893,24.5204,15282.0
2015-09-10 12:40:00,31.51,31.51,31.49,31.51,15145.0,24.5204,24.5204,24.5048,24.5204,15145.0
2015-09-10 12:45:00,31.51,31.55,31.5,31.54,16531.0,24.5204,24.5515,24.5126,24.5437,16531.0
2015-09-10 12:50:00,31.54,31.54,31.51,31.54,11770.0,24.5437,24.5437,24.5204,24.5437,11770.0
2015-09-10 12:55:00,31.54,31.55,31.49,31.5,14875.0,24.5437,24.5515,24.5048,24.5126,14875.0
2015-09-10 13:00:00,31.5,31.5,31.46,31.48,17995.0,24.5126,24.5126,24.4815,24.4971,17995.0
2015-09-10 13:05:00,31.48,31.51,31.47,31.48,13821.0,24.4971,24.5204,24.4893,24.4971,13821.0
2015-09-10 13:10:00,31.48,31.51,31.46,31.47,13381.0,24.4971,24.5204,24.4815,24.4893,13381.0
2015-09-10 13:15:00,31.47,31.5,31.45,31.47,39777.0,24.4893,24.5126,24.4737,24.4893,39777.0
2015-09-10 13:20:00,31.46,31.51,31.45,31.5,17750.0,24.4815,24.5204,24.4737,24.5126,17750.0
2015-09-10 13:25:00,31.51,31.58,31.49,31.56,22971.0,24.5204,24.5749,24.5048,24.5593,22971.0
2015-09-10 13:30:00,31.57,31.59,31.55,31.56,22550.0,24.5671,24.5827,24.5515,24.5593,22550.0
2015-09-10 13:35:00,31.56,31.64,31.55,31.58,24977.0,24.5593,24.6216,24.5515,24.5749,24977.0
2015-09-10 13:40:00,31.58,31.58,31.54,31.57,14040.0,24.5749,24.5749,24.5437,24.5671,14040.0
2015-09-10 13:45:00,31.58,31.58,31.52,31.54,12707.0,24.5749,24.5749,24.5282,24.5437,12707.0
2015-09-10 13:50:00,31.55,31.57,31.49,31.5,7302.0,24.5515,24.5671,24.5048,24.5126,7302.0
2015-09-10 13:55:00,31.5,31.51,31.48,31.51,20943.0,24.5126,24.5204,24.4971,24.5204,20943.0
2015-09-10 14:00:00,31.51,31.53,31.49,31.51,12759.0,24.5204,24.536,24.5048,24.5204,12759.0
2015-09-10 14:05:00,31.51,31.53,31.51,31.51,8122.0,24.5204,24.536,24.5204,24.5204,8122.0
2015-09-10 14:10:00,31.52,31.54,31.51,31.51,11391.0,24.5282,24.5437,24.5204,24.5204,11391.0
2015-09-10 14:15:00,31.51,31.51,31.46,31.47,31279.0,24.5204,24.5204,24.4815,24.4893,31279.0
2015-09-10 14:20:00,31.47,31.49,31.45,31.47,10800.0,24.4893,24.5048,24.4737,24.4893,10800.0
2015-09-10 14:25:00,31.48,31.48,31.44,31.45,20685.0,24.4971,24.4971,24.4659,24.4737,20685.0
2015-09-10 14:30:00,31.45,31.48,31.44,31.45,28031.0,24.4737,24.4971,24.4659,24.4737,28031.0
2015-09-10 14:35:00,31.45,31.46,31.42,31.45,24851.0,24.4737,24.4815,24.4504,24.4737,24851.0
2015-09-10 14:40:00,31.44,31.47,31.44,31.44,25801.0,24.4659,24.4893,24.4659,24.4659,25801.0
2015-09-10 14:45:00,31.44,31.46,31.42,31.43,21377.0,24.4659,24.4815,24.4504,24.4581,21377.0
2015-09-10 14:50:00,31.44,31.46,31.42,31.44,24550.0,24.4659,24.4815,24.4504,24.4659,24550.0
2015-09-10 14:55:00,31.44,31.44,31.37,31.37,18590.0,24.4659,24.4659,24.4115,24.4115,18590.0
2015-09-10 15:00:00,31.37,31.38,31.29,31.31,27596.0,24.4115,24.4192,24.3492,24.3648,27596.0
2015-09-10 15:05:00,31.32,31.35,31.32,31.35,11697.0,24.3725,24.3959,24.3725,24.3959,11697.0
2015-09-10 15:10:00,31.35,31.38,31.33,31.36,28812.0,24.3959,24.4192,24.3803,24.4037,28812.0
2015-09-10 15:15:00,31.37,31.42,31.33,31.34,17100.0,24.4115,24.4504,24.3803,24.3881,17100.0
2015-09-10 15:20:00,31.34,31.36,31.29,31.3,31928.0,24.3881,24.4037,24.3492,24.357,31928.0
2015-09-10 15:25:00,31.31,31.33,31.27,31.29,21080.0,24.3648,24.3803,24.3336,24.3492,21080.0
2015-09-10 15:30:00,31.29,31.29,31.23,31.24,29633.0,24.3492,24.3492,24.3025,24.3103,29633.0
2015-09-10 15:35:00,31.25,31.28,31.21,31.25,22777.0,24.3181,24.3414,24.2869,24.3181,22777.0
2015-09-10 15:40:00,31.25,31.27,31.2,31.25,45958.0,24.3181,24.3336,24.2792,24.3181,45958.0
2015-09-10 15:45:00,31.25,31.28,31.22,31.27,43915.0,24.3181,24.3414,24.2947,24.3336,43915.0
2015-09-10 15:50:00,31.27,31.32,31.26,31.31,57216.0,24.3336,24.3725,24.3259,24.3648,57216.0
2015-09-10 15:55:00,31.31,31.37,31.31,31.36,98991.0,24.3648,24.4115,24.3648,24.4037,98991.0
2015-09-11 09:30:00,31.18,31.19,31.1,31.12,24176.0,24.2636,24.2714,24.2013,24.2169,24176.0
2015-09-11 09:35:00,31.11,31.23,31.1,31.17,26079.0,24.2091,24.3025,24.2013,24.2558,26079.0
2015-09-11 09:40:00,31.14,31.19,31.13,31.15,22946.0,24.2325,24.2714,24.2247,24.2403,22946.0
2015-09-11 09:45:00,31.16,31.2,31.13,31.16,23697.0,24.248,24.2792,24.2247,24.248,23697.0
2015-09-11 09:50:00,31.16,31.17,31.13,31.14,9732.0,24.248,24.2558,24.2247,24.2325,9732.0
2015-09-11 09:55:00,31.14,31.16,31.1,31.1,15790.0,24.2325,24.248,24.2013,24.2013,15790.0
2015-09-11 10:00:00,31.09,31.11,31.06,31.07,18573.0,24.1936,24.2091,24.1702,24.178,18573.0
2015-09-11 10:05:00,31.07,31.13,31.05,31.11,16337.0,24.178,24.2247,24.1624,24.2091,16337.0
2015-09-11 10:10:00,31.11,31.14,31.09,31.11,16708.0,24.2091,24.2325,24.1936,24.2091,16708.0
2015-09-11 10:15:00,31.1,31.12,31.09,31.12,8089.0,24.2013,24.2169,24.1936,24.2169,8089.0
2015-09-11 10:20:00,31.12,31.14,31.1,31.11,11400.0,24.2169,24.2325,24.2013,24.2091,11400.0
2015-09-11 10:25:00,31.12,31.13,31.08,31.09,12807.0,24.2169,24.2247,24.1858,24.1936,12807.0
2015-09-11 10:30:00,31.09,31.1,31.06,31.09,12730.0,24.1936,24.2013,24.1702,24.1936,12730.0
2015-09-11 10:35:00,31.08,31.11,31.05,31.11,18471.0,24.1858,24.2091,24.1624,24.2091,18471.0
2015-09-11 10:40:00,31.12,31.14,31.09,31.14,10652.0,24.2169,24.2325,24.1936,24.2325,10652.0
2015-09-11 10:45:00,31.13,31.18,31.13,31.17,15374.0,24.2247,24.2636,24.2247,24.2558,15374.0
2015-09-11 10:50:00,31.17,31.17,31.14,31.14,16364.0,24.2558,24.2558,24.2325,24.2325,16364.0
2015-09-11 10:55:00,31.13,31.15,31.12,31.13,14374.0,24.2247,24.2403,24.2169,24.2247,14374.0
2015-09-11 11:00:00,31.14,31.16,31.11,31.12,17074.0,24.2325,24.248,24.2091,24.2169,17074.0
2015-09-11 11:05:00,31.12,31.14,31.1,31.1,7417.0,24.2169,24.2325,24.2013,24.2013,7417.0
2015-09-11 11:10:00,31.1,31.11,31.08,31.09,8420.0,24.2013,24.2091,24.1858,24.1936,8420.0
2015-09-11 11:15:00,31.09,31.1,31.06,31.1,20587.0,24.1936,24.2013,24.1702,24.2013,20587.0
2015-09-11 11:20:00,31.1,31.1,31.06,31.08,17811.0,24.2013,24.2013,24.1702,24.1858,17811.0
2015-09-11 11:25:00,31.08,31.1,31.06,31.1,7158.0,24.1858,24.2013,24.1702,24.2013,7158.0
2015-09-11 11:30:00,31.1,31.12,31.07,31.08,17984.0,24.2013,24.2169,24.178,24.1858,17984.0
2015-09-11 11:35:00,31.07,31.14,31.06,31.13,13401.0,24.178,24.2325,24.1702,24.2247,13401.0
2015-09-11 11:40:00,31.14,31.17,31.14,31.16,6186.0,24.2325,24.2558,24.2325,24.248,6186.0
2015-09-11 11:45:00,31.17,31.18,31.15,31.18,8300.0,24.2558,24.2636,24.2403,24.2636,8300.0
2015-09-11 11:50:00,31.17,31.19,31.15,31.18,38497.0,24.2558,24.2714,24.2403,24.2636,38497.0
2015-09-11 11:55:00,31.18,31.21,31.18,31.18,14962.0,24.2636,24.2869,24.2636,24.2636,14962.0
2015-09-11 12:00:00,31.18,31.28,31.17,31.26,20086.0,24.2636,24.3414,24.2558,24.3259,20086.0
2015-09-11 12:05:00,31.27,31.28,31.26,31.26,6798.0,24.3336,24.3414,24.3259,24.3259,6798.0
2015-09-11 12:10:00,31.27,31.29,31.26,31.27,10348.0,24.3336,24.3492,24.3259,24.3336,10348.0
2015-09-11 12:15:00,31.28,31.29,31.22,31.23,14592.0,24.3414,24.3492,24.2947,24.3025,14592.0
2015-09-11 12:20:00,31.22,31.23,31.19,31.21,11149.0,24.2947,24.3025,24.2714,24.2869,11149.0
2015-09-11 12:25:00,31.21,31.23,31.2,31.23,11345.0,24.2869,24.3025,24.2792,24.3025,11345.0
2015-09-11 12:30:00,31.23,31.24,31.22,31.24,6600.0,24.3025,24.3103,24.2947,24.3103,6600.0
2015-09-11 12:35:00,31.24,31.24,31.2,31.21,9517.0,24.3103,24.3103,24.2792,24.2869,9517.0
2015-09-11 12:40:00,31.21,31.24,31.21,31.24,9721.0,24.2869,24.3103,24.2869,24.3103,9721.0
2015-09-11 12:45:00,31.25,31.3,31.24,31.3,13243.0,24.3181,24.357,24.3103,24.357,13243.0
2015-09-11 12:50:00,31.29,31.32,31.28,31.3,11211.0,24.3492,24.3725,24.3414,24.357,11211.0
2015-09-11 12:55:00,31.3,31.32,31.28,31.29,11186.0,24.357,24.3725,24.3414,24.3492,11186.0
2015-09-11 13:00:00,31.3,31.31,31.28,31.29,10215.0,24.357,24.3648,24.3414,24.3492,10215.0
2015-09-11 13:05:00,31.29,31.3,31.26,31.28,11890.0,24.3492,24.357,24.3259,24.3414,11890.0
2015-09-11 13:10:00,31.28,31.29,31.23,31.24,14288.0,24.3414,24.3492,24.3025,24.3103,14288.0
2015-09-11 13:15:00,31.24,31.25,31.22,31.22,10008.0,24.3103,24.3181,24.2947,24.2947,10008.0
2015-09-11 13:20:00,31.23,31.23,31.17,31.18,12761.0,24.3025,24.3025,24.2558,24.2636,12761.0
2015-09-11 13:25:00,31.19,31.19,31.17,31.17,8018.0,24.2714,24.2714,24.2558,24.2558,8018.0
2015-09-11 13:30:00,31.17,31.21,31.16,31.21,23469.0,24.2558,24.2869,24.248,24.2869,23469.0
2015-09-11 13:35:00,31.2,31.25,31.19,31.25,16827.0,24.2792,24.3181,24.2714,24.3181,16827.0
2015-09-11 13:40:00,31.26,31.28,31.24,31.27,13845.0,24.3259,24.3414,24.3103,24.3336,13845.0
2015-09-11 13:45:00,31.27,31.3,31.25,31.28,34456.0,24.3336,24.357,24.3181,24.3414,34456.0
2015-09-11 13:50:00,31.27,31.3,31.27,31.28,15468.0,24.3336,24.357,24.3336,24.3414,15468.0
2015-09-11 13:55:00,31.29,31.3,31.28,31.29,8201.0,24.3492,24.357,24.3414,24.3492,8201.0
2015-09-11 14:00:00,31.29,31.3,31.26,31.3,21896.0,24.3492,24.357,24.3259,24.357,21896.0
2015-09-11 14:05:00,31.29,31.32,31.27,31.32,23607.0,24.3492,24.3725,24.3336,24.3725,23607.0
2015-09-11 14:10:00,31.32,31.35,31.31,31.33,12953.0,24.3725,24.3959,24.3648,24.3803,12953.0
2015-09-11 14:15:00,31.32,31.34,31.31,31.33,31270.0,24.3725,24.3881,24.3648,24.3803,31270.0
2015-09-11 14:20:00,31.33,31.38,31.32,31.37,13488.0,24.3803,24.4192,24.3725,24.4115,13488.0
2015-09-11 14:25:00,31.37,31.38,31.34,31.35,17303.0,24.4115,24.4192,24.3881,24.3959,17303.0
2015-09-11 14:30:00,31.35,31.41,31.35,31.4,30412.0,24.3959,24.4426,24.3959,24.4348,30412.0
2015-09-11 14:35:00,31.41,31.46,31.4,31.45,22255.0,24.4426,24.4815,24.4348,24.4737,22255.0
2015-09-11 14:40:00,31.44,31.46,31.42,31.43,20966.0,24.4659,24.4815,24.4504,24.4581,20966.0
2015-09-11 14:45:00,31.44,31.46,31.42,31.44,16116.0,24.4659,24.4815,24.4504,24.4659,16116.0
2015-09-11 14:50:00,31.44,31.45,31.4,31.41,18435.0,24.4659,24.4737,24.4348,24.4426,18435.0
2015-09-11 14:55:00,31.42,31.44,31.41,31.43,21366.0,24.4504,24.4659,24.4426,24.4581,21366.0
2015-09-11 15:00:00,31.43,31.48,31.42,31.45,25602.0,24.4581,24.4971,24.4504,24.4737,25602.0
2015-09-11 15:05:00,31.45,31.53,31.44,31.53,37464.0,24.4737,24.536,24.4659,24.536,37464.0
2015-09-11 15:10:00,31.53,31.54,31.5,31.51,32347.0,24.536,24.5437,24.5126,24.5204,32347.0
2015-09-11 15:15:00,31.51,31.53,31.5,31.5,21483.0,24.5204,24.536,24.5126,24.5126,21483.0
2015-09-11 15:20:00,31.5,31.51,31.47,31.49,34415.0,24.5126,24.5204,24.4893,24.5048,34415.0
2015-09-11 15:25:00,31.48,31.52,31.48,31.51,25239.0,24.4971,24.5282,24.4971,24.5204,25239.0
2015-09-11 15:30:00,31.51,31.53,31.49,31.5,73497.0,24.5204,24.536,24.5048,24.5126,73497.0
2015-09-11 15:35:00,31.51,31.57,31.5,31.55,33770.0,24.5204,24.5671,24.5126,24.5515,33770.0
2015-09-11 15:40:00,31.56,31.56,31.52,31.54,43270.0,24.5593,24.5593,24.5282,24.5437,43270.0
2015-09-11 15:45:00,31.54,31.55,31.52,31.52,52051.0,24.5437,24.5515,24.5282,24.5282,52051.0
2015-09-11 15:50:00,31.53,31.56,31.52,31.52,68944.0,24.536,24.5593,24.5282,24.5282,68944.0
2015-09-11 15:55:00,31.53,31.59,31.53,31.57,167534.0,24.536,24.5827,24.536,24.5671,167534.0
2015-09-14 09:30:00,31.62,31.62,31.46,31.47,55247.0,24.606,24.606,24.4815,24.4893,55247.0
2015-09-14 09:35:00,31.47,31.47,31.35,31.41,64741.0,24.4893,24.4893,24.3959,24.4426,64741.0
2015-09-14 09:40:00,31.41,31.44,31.33,31.33,45053.0,24.4426,24.4659,24.3803,24.3803,45053.0
2015-09-14 09:45:00,31.34,31.37,31.3,31.3,31422.0,24.3881,24.4115,24.357,24.357,31422.0
2015-09-14 09:50:00,31.31,31.32,31.27,31.3,23235.0,24.3648,24.3725,24.3336,24.357,23235.0
2015-09-14 09:55:00,31.3,31.33,31.29,31.31,18594.0,24.357,24.3803,24.3492,24.3648,18594.0
2015-09-14 10:00:00,31.31,31.37,31.31,31.36,16347.0,24.3648,24.4115,24.3648,24.4037,16347.0
2015-09-14 10:05:00,31.37,31.42,31.36,31.4,24300.0,24.4115,24.4504,24.4037,24.4348,24300.0
2015-09-14 10:10:00,31.4,31.42,31.37,31.4,20553.0,24.4348,24.4504,24.4115,24.4348,20553.0
2015-09-14 10:15:00,31.4,31.45,31.4,31.43,14900.0,24.4348,24.4737,24.4348,24.4581,14900.0
2015-09-14 10:20:00,31.44,31.44,31.36,31.4,21359.0,24.4659,24.4659,24.4037,24.4348,21359.0
2015-09-14 10:25:00,31.4,31.42,31.33,31.33,26637.0,24.4348,24.4504,24.3803,24.3803,26637.0
2015-09-14 10:30:00,31.33,31.34,31.3,31.34,34405.0,24.3803,24.3881,24.357,24.3881,34405.0
2015-09-14 10:35:00,31.35,31.41,31.34,31.39,18018.0,24.3959,24.4426,24.3881,24.427,18018.0
2015-09-14 10:40:00,31.39,31.4,31.35,31.38,20214.0,24.427,24.4348,24.3959,24.4192,20214.0
2015-09-14 10:45:00,31.38,31.4,31.35,31.38,33245.0,24.4192,24.4348,24.3959,24.4192,33245.0
2015-09-14 10:50:00,31.39,31.4,31.34,31.38,22600.0,24.427,24.4348,24.3881,24.4192,22600.0
2015-09-14 10:55:00,31.37,31.39,31.36,31.39,31632.0,24.4115,24.427,24.4037,24.427,31632.0
2015-09-14 11:00:00,31.39,31.42,31.38,31.38,24212.0,24.427,24.4504,24.4192,24.4192,24212.0
2015-09-14 11:05:00,31.38,31.4,31.36,31.37,18016.0,24.4192,24.4348,24.4037,24.4115,18016.0
2015-09-14 11:10:00,31.38,31.4,31.37,31.37,31167.0,24.4192,24.4348,24.4115,24.4115,31167.0
2015-09-14 11:15:00,31.37,31.38,31.34,31.35,19136.0,24.4115,24.4192,24.3881,24.3959,19136.0
2015-09-14 11:20:00,31.36,31.39,31.35,31.37,15067.0,24.4037,24.427,24.3959,24.4115,15067.0
2015-09-14 11:25:00,31.36,31.37,31.31,31.32,16802.0,24.4037,24.4115,24.3648,24.3725,16802.0
2015-09-14 11:30:00,31.32,31.33,31.3,31.31,15898.0,24.3725,24.3803,24.357,24.3648,15898.0
2015-09-14 11:35:00,31.31,31.31,31.28,31.29,12606.0,24.3648,24.3648,24.3414,24.3492,12606.0
2015-09-14 11:40:00,31.29,31.31,31.26,31.27,22100.0,24.3492,24.3648,24.3259,24.3336,22100.0
2015-09-14 11:45:00,31.26,31.26,31.21,31.21,25578.0,24.3259,24.3259,24.2869,24.2869,25578.0
2015-09-14 11:50:00,31.22,31.23,31.2,31.2,16429.0,24.2947,24.3025,24.2792,24.2792,16429.0
2015-09-14 11:55:00,31.21,31.23,31.19,31.2,17938.0,24.2869,24.3025,24.2714,24.2792,17938.0
2015-09-14 12:00:00,31.21,31.24,31.2,31.21,24675.0,24.2869,24.3103,24.2792,24.2869,24675.0
2015-09-14 12:05:00,31.21,31.23,31.21,31.22,15500.0,24.2869,24.3025,24.2869,24.2947,15500.0
2015-09-14 12:10:00,31.23,31.23,31.2,31.22,19011.0,24.3025,24.3025,24.2792,24.2947,19011.0
2015-09-14 12:15:00,31.23,31.26,31.22,31.25,10024.0,24.3025,24.3259,24.2947,24.3181,10024.0
2015-09-14 12:20:00,31.24,31.27,31.22,31.27,15251.0,24.3103,24.3336,24.2947,24.3336,15251.0
2015-09-14 12:25:00,31.26,31.27,31.24,31.27,12817.0,24.3259,24.3336,24.3103,24.3336,12817.0
2015-09-14 12:30:00,31.28,31.31,31.25,31.3,11800.0,24.3414,24.3648,24.3181,24.357,11800.0
2015-09-14 12:35:00,31.3,31.31,31.26,31.28,21876.0,24.357,24.3648,24.3259,24.3414,21876.0
2015-09-14 12:40:00,31.27,31.28,31.24,31.25,6500.0,24.3336,24.3414,24.3103,24.3181,6500.0
2015-09-14 12:45:00,31.25,31.25,31.21,31.23,21435.0,24.3181,24.3181,24.2869,24.3025,21435.0
2015-09-14 12:50:00,31.22,31.25,31.22,31.22,16867.0,24.2947,24.3181,24.2947,24.2947,16867.0
2015-09-14 12:55:00,31.22,31.25,31.21,31.23,9785.0,24.2947,24.3181,24.2869,24.3025,9785.0
2015-09-14 13:00:00,31.23,31.23,31.2,31.2,10248.0,24.3025,24.3025,24.2792,24.2792,10248.0
2015-09-14 13:05:00,31.2,31.21,31.19,31.2,12374.0,24.2792,24.2869,24.2714,24.2792,12374.0
2015-09-14 13:10:00,31.21,31.22,31.2,31.2,15825.0,24.2869,24.2947,24.2792,24.2792,15825.0
2015-09-14 13:15:00,31.2,31.2,31.18,31.19,17151.0,24.2792,24.2792,24.2636,24.2714,17151.0
2015-09-14 13:20:00,31.2,31.2,31.16,31.16,17289.0,24.2792,24.2792,24.248,24.248,17289.0
2015-09-14 13:25:00,31.16,31.17,31.15,31.17,14200.0,24.248,24.2558,24.2403,24.2558,14200.0
2015-09-14 13:30:00,31.17,31.19,31.16,31.17,20105.0,24.2558,24.2714,24.248,24.2558,20105.0
2015-09-14 13:35:00,31.18,31.21,31.17,31.2,15459.0,24.2636,24.2869,24.2558,24.2792,15459.0
2015-09-14 13:40:00,31.2,31.24,31.2,31.24,15634.0,24.2792,24.3103,24.2792,24.3103,15634.0
2015-09-14 13:45:00,31.23,31.24,31.2,31.21,13702.0,24.3025,24.3103,24.2792,24.2869,13702.0
2015-09-14 13:50:00,31.22,31.22,31.18,31.19,13379.0,24.2947,24.2947,24.2636,24.2714,13379.0
2015-09-14 13:55:00,31.18,31.23,31.17,31.21,17842.0,24.2636,24.3025,24.2558,24.2869,17842.0
2015-09-14 14:00:00,31.21,31.23,31.19,31.21,16566.0,24.2869,24.3025,24.2714,24.2869,16566.0
2015-09-14 14:05:00,31.21,31.22,31.17,31.19,9490.0,24.2869,24.2947,24.2558,24.2714,9490.0
2015-09-14 14:10:00,31.19,31.19,31.17,31.17,6802.0,24.2714,24.2714,24.2558,24.2558,6802.0
2015-09-14 14:15:00,31.17,31.19,31.17,31.18,22158.0,24.2558,24.2714,24.2558,24.2636,22158.0
2015-09-14 14:20:00,31.18,31.21,31.17,31.18,19693.0,24.2636,24.2869,24.2558,24.2636,19693.0
2015-09-14 14:25:00,31.18,31.18,31.13,31.14,22000.0,24.2636,24.2636,24.2247,24.2325,22000.0
2015-09-14 14:30:00,31.14,31.15,31.11,31.11,15482.0,24.2325,24.2403,24.2091,24.2091,15482.0
2015-09-14 14:35:00,31.12,31.14,31.11,31.11,15217.0,24.2169,24.2325,24.2091,24.2091,15217.0
2015-09-14 14:40:00,31.11,31.12,31.09,31.09,17061.0,24.2091,24.2169,24.1936,24.1936,17061.0
2015-09-14 14:45:00,31.1,31.12,31.08,31.08,27535.0,24.2013,24.2169,24.1858,24.1858,27535.0
2015-09-14 14:50:00,31.08,31.1,31.06,31.1,24930.0,24.1858,24.2013,24.1702,24.2013,24930.0
2015-09-14 14:55:00,31.1,31.11,31.07,31.08,25168.0,24.2013,24.2091,24.178,24.1858,25168.0
2015-09-14 15:00:00,31.07,31.08,31.05,31.06,29897.0,24.178,24.1858,24.1624,24.1702,29897.0
2015-09-14 15:05:00,31.06,31.07,31.04,31.05,18053.0,24.1702,24.178,24.1547,24.1624,18053.0
2015-09-14 15:10:00,31.06,31.1,31.05,31.1,27433.0,24.1702,24.2013,24.1624,24.2013,27433.0
2015-09-14 15:15:00,31.11,31.14,31.1,31.12,22239.0,24.2091,24.2325,24.2013,24.2169,22239.0
2015-09-14 15:20:00,31.11,31.13,31.09,31.1,34957.0,24.2091,24.2247,24.1936,24.2013,34957.0
2015-09-14 15:25:00,31.1,31.1,31.08,31.09,26070.0,24.2013,24.2013,24.1858,24.1936,26070.0
2015-09-14 15:30:00,31.09,31.11,31.08,31.11,29633.0,24.1936,24.2091,24.1858,24.2091,29633.0
2015-09-14 15:35:00,31.11,31.11,31.07,31.09,42703.0,24.2091,24.2091,24.178,24.1936,42703.0
2015-09-14 15:40:00,31.1,31.14,31.09,31.13,35270.0,24.2013,24.2325,24.1936,24.2247,35270.0
2015-09-14 15:45:00,31.14,31.15,31.12,31.13,65526.0,24.2325,24.2403,24.2169,24.2247,65526.0
2015-09-14 15:50:00,31.12,31.14,31.11,31.11,57075.0,24.2169,24.2325,24.2091,24.2091,57075.0
2015-09-14 15:55:00,31.11,31.16,31.1,31.14,106648.0,24.2091,24.248,24.2013,24.2325,106648.0
2015-09-15 09:30:00,31.38,31.45,31.22,31.4,72372.0,24.4192,24.4737,24.2947,24.4348,72372.0
2015-09-15 09:35:00,31.4,31.49,31.37,31.43,53292.0,24.4348,24.5048,24.4115,24.4581,53292.0
2015-09-15 09:40:00,31.43,31.5,31.41,31.46,38510.0,24.4581,24.5126,24.4426,24.4815,38510.0
2015-09-15 09:45:00,31.46,31.46,31.39,31.46,37571.0,24.4815,24.4815,24.427,24.4815,37571.0
2015-09-15 09:50:00,31.47,31.58,31.47,31.58,34232.0,24.4893,24.5749,24.4893,24.5749,34232.0
2015-09-15 09:55:00,31.58,31.63,31.57,31.61,33246.0,24.5749,24.6138,24.5671,24.5982,33246.0
2015-09-15 10:00:00,31.61,31.63,31.53,31.54,24465.0,24.5982,24.6138,24.536,24.5437,24465.0
2015-09-15 10:05:00,31.54,31.56,31.49,31.51,35515.0,24.5437,24.5593,24.5048,24.5204,35515.0
2015-09-15 10:10:00,31.52,31.58,31.51,31.58,36912.0,24.5282,24.5749,24.5204,24.5749,36912.0
2015-09-15 10:15:00,31.59,31.62,31.58,31.61,22873.0,24.5827,24.606,24.5749,24.5982,22873.0
2015-09-15 10:20:00,31.6,31.69,31.58,31.67,23309.0,24.5904,24.6605,24.5749,24.6449,23309.0
2015-09-15 10:25:00,31.68,31.69,31.58,31.59,22609.0,24.6527,24.6605,24.5749,24.5827,22609.0
2015-09-15 10:30:00,31.59,31.62,31.56,31.58,34616.0,24.5827,24.606,24.5593,24.5749,34616.0
2015-09-15 10:35:00,31.57,31.59,31.54,31.56,30807.0,24.5671,24.5827,24.5437,24.5593,30807.0
2015-09-15 10:40:00,31.57,31.63,31.57,31.63,23800.0,24.5671,24.6138,24.5671,24.6138,23800.0
2015-09-15 10:45:00,31.64,31.68,31.62,31.62,35262.0,24.6216,24.6527,24.606,24.606,35262.0
2015-09-15 10:50:00,31.63,31.68,31.61,31.68,31217.0,24.6138,24.6527,24.5982,24.6527,31217.0
2015-09-15 10:55:00,31.68,31.77,31.68,31.77,45642.0,24.6527,24.7227,24.6527,24.7227,45642.0
2015-09-15 11:00:00,31.76,31.79,31.73,31.78,26887.0,24.7149,24.7383,24.6916,24.7305,26887.0
2015-09-15 11:05:00,31.78,31.79,31.73,31.76,18263.0,24.7305,24.7383,24.6916,24.7149,18263.0
2015-09-15 11:10:00,31.76,31.8,31.73,31.79,24762.0,24.7149,24.7461,24.6916,24.7383,24762.0
2015-09-15 11:15:00,31.8,31.81,31.77,31.79,40704.0,24.7461,24.7539,24.7227,24.7383,40704.0
2015-09-15 11:20:00,31.79,31.84,31.78,31.84,33501.0,24.7383,24.7772,24.7305,24.7772,33501.0
2015-09-15 11:25:00,31.84,31.87,31.81,31.85,43673.0,24.7772,24.8005,24.7539,24.785,43673.0
2015-09-15 11:30:00,31.86,31.91,31.83,31.84,92884.0,24.7928,24.8317,24.7694,24.7772,92884.0
2015-09-15 11:35:00,31.84,31.92,31.84,31.86,86864.0,24.7772,24.8395,24.7772,24.7928,86864.0
2015-09-15 11:40:00,31.85,31.88,31.83,31.85,65386.0,24.785,24.8083,24.7694,24.785,65386.0
2015-09-15 11:45:00,31.86,31.86,31.8,31.82,36972.0,24.7928,24.7928,24.7461,24.7616,36972.0
2015-09-15 11:50:00,31.83,31.84,31.79,31.8,18333.0,24.7694,24.7772,24.7383,24.7461,18333.0
2015-09-15 11:55:00,31.8,31.85,31.79,31.81,23633.0,24.7461,24.785,24.7383,24.7539,23633.0
2015-09-15 12:00:00,31.82,31.85,31.8,31.8,17881.0,24.7616,24.785,24.7461,24.7461,17881.0
2015-09-15 12:05:00,31.8,31.84,31.8,31.84,17917.0,24.7461,24.7772,24.7461,24.7772,17917.0
2015-09-15 12:10:00,31.83,31.89,31.82,31.88,23922.0,24.7694,24.8161,24.7616,24.8083,23922.0
2015-09-15 12:15:00,31.89,31.9,31.87,31.89,10426.0,24.8161,24.8239,24.8005,24.8161,10426.0
2015-09-15 12:20:00,31.89,31.92,31.85,31.85,36720.0,24.8161,24.8395,24.785,24.785,36720.0
2015-09-15 12:25:00,31.86,31.86,31.83,31.85,16119.0,24.7928,24.7928,24.7694,24.785,16119.0
2015-09-15 12:30:00,31.85,31.86,31.8,31.8,18433.0,24.785,24.7928,24.7461,24.7461,18433.0
2015-09-15 12:35:00,31.8,31.82,31.79,31.8,21280.0,24.7461,24.7616,24.7383,24.7461,21280.0
2015-09-15 12:40:00,31.81,31.82,31.76,31.77,17198.0,24.7539,24.7616,24.7149,24.7227,17198.0
2015-09-15 12:45:00,31.78,31.79,31.74,31.76,14017.0,24.7305,24.7383,24.6994,24.7149,14017.0
2015-09-15 12:50:00,31.75,31.78,31.74,31.75,21187.0,24.7072,24.7305,24.6994,24.7072,21187.0
2015-09-15 12:55:00,31.75,31.76,31.73,31.75,13772.0,24.7072,24.7149,24.6916,24.7072,13772.0
2015-09-15 13:00:00,31.74,31.78,31.73,31.78,16222.0,24.6994,24.7305,24.6916,24.7305,16222.0
2015-09-15 13:05:00,31.78,31.8,31.77,31.78,25199.0,24.7305,24.7461,24.7227,24.7305,25199.0
2015-09-15 13:10:00,31.78,31.8,31.76,31.79,22016.0,24.7305,24.7461,24.7149,24.7383,22016.0
2015-09-15 13:15:00,31.79,31.85,31.78,31.84,24801.0,24.7383,24.785,24.7305,24.7772,24801.0
2015-09-15 13:20:00,31.84,31.85,31.82,31.83,22579.0,24.7772,24.785,24.7616,24.7694,22579.0
2015-09-15 13:25:00,31.84,31.89,31.83,31.88,35627.0,24.7772,24.8161,24.7694,24.8083,35627.0
2015-09-15 13:30:00,31.89,31.95,31.89,31.93,56162.0,24.8161,24.8628,24.8161,24.8472,56162.0
2015-09-15 13:35:00,31.95,31.97,31.93,31.96,28440.0,24.8628,24.8784,24.8472,24.8706,28440.0
2015-09-15 13:40:00,31.96,32.0,31.96,31.98,30111.0,24.8706,24.9017,24.8706,24.8861,30111.0
2015-09-15 13:45:00,31.98,32.0,31.96,31.97,33334.0,24.8861,24.9017,24.8706,24.8784,33334.0
2015-09-15 13:50:00,31.97,31.99,31.96,31.99,17219.0,24.8784,24.8939,24.8706,24.8939,17219.0
2015-09-15 13:55:00,31.98,31.99,31.97,31.98,24175.0,24.8861,24.8939,24.8784,24.8861,24175.0
2015-09-15 14:00:00,31.98,31.99,31.96,31.96,22184.0,24.8861,24.8939,24.8706,24.8706,22184.0
2015-09-15 14:05:00,31.96,31.97,31.95,31.97,19963.0,24.8706,24.8784,24.8628,24.8784,19963.0
2015-09-15 14:10:00,31.98,32.0,31.97,31.98,23076.0,24.8861,24.9017,24.8784,24.8861,23076.0
2015-09-15 14:15:00,31.97,31.98,31.94,31.98,19946.0,24.8784,24.8861,24.855,24.8861,19946.0
2015-09-15 14:20:00,31.97,31.99,31.95,31.99,23729.0,24.8784,24.8939,24.8628,24.8939,23729.0
2015-09-15 14:25:00,31.99,32.0,31.97,32.0,20474.0,24.8939,24.9017,24.8784,24.9017,20474.0
2015-09-15 14:30:00,32.0,32.0,31.96,31.98,30603.0,24.9017,24.9017,24.8706,24.8861,30603.0
2015-09-15 14:35:00,31.98,31.99,31.97,31.99,19949.0,24.8861,24.8939,24.8784,24.8939,19949.0
2015-09-15 14:40:00,31.99,31.99,31.97,31.98,23306.0,24.8939,24.8939,24.8784,24.8861,23306.0
2015-09-15 14:45:00,31.98,32.0,31.97,31.97,75521.0,24.8861,24.9017,24.8784,24.8784,75521.0
2015-09-15 14:50:00,31.98,32.0,31.95,31.99,30562.0,24.8861,24.9017,24.8628,24.8939,30562.0
2015-09-15 14:55:00,31.99,32.0,31.98,31.99,21264.0,24.8939,24.9017,24.8861,24.8939,21264.0
2015-09-15 15:00:00,31.99,32.02,31.95,31.98,178554.0,24.8939,24.9173,24.8628,24.8861,178554.0
2015-09-15 15:05:00,31.98,32.02,31.97,32.01,37090.0,24.8861,24.9173,24.8784,24.9095,37090.0
2015-09-15 15:10:00,32.02,32.02,32.0,32.02,29482.0,24.9173,24.9173,24.9017,24.9173,29482.0
2015-09-15 15:15:00,32.02,32.05,32.01,32.05,58863.0,24.9173,24.9406,24.9095,24.9406,58863.0
2015-09-15 15:20:00,32.05,32.11,32.03,32.11,110843.0,24.9406,24.9873,24.9251,24.9873,110843.0
2015-09-15 15:25:00,32.11,32.15,32.1,32.15,77359.0,24.9873,25.0184,24.9795,25.0184,77359.0
2015-09-15 15:30:00,32.14,32.17,32.13,32.15,71835.0,25.0107,25.034,25.0029,25.0184,71835.0
2015-09-15 15:35:00,32.16,32.18,32.12,32.15,151225.0,25.0262,25.0418,24.9951,25.0184,151225.0
2015-09-15 15:40:00,32.15,32.18,32.14,32.17,61011.0,25.0184,25.0418,25.0107,25.034,61011.0
2015-09-15 15:45:00,32.17,32.19,32.15,32.15,133680.0,25.034,25.0496,25.0184,25.0184,133680.0
2015-09-15 15:50:00,32.16,32.19,32.15,32.18,122885.0,25.0262,25.0496,25.0184,25.0418,122885.0
2015-09-15 15:55:00,32.17,32.22,32.17,32.19,276509.0,25.034,25.0729,25.034,25.0496,276509.0
2015-09-16 09:30:00,32.02,32.25,31.91,32.12,39470.0,24.9173,25.0962,24.8317,24.9951,39470.0
2015-09-16 09:35:00,32.11,32.24,32.1,32.23,24850.0,24.9873,25.0885,24.9795,25.0807,24850.0
2015-09-16 09:40:00,32.23,32.42,32.2,32.39,51515.0,25.0807,25.2285,25.0573,25.2052,51515.0
2015-09-16 09:45:00,32.39,32.4,32.24,32.25,26599.0,25.2052,25.213,25.0885,25.0962,26599.0
2015-09-16 09:50:00,32.25,32.25,32.17,32.2,23233.0,25.0962,25.0962,25.034,25.0573,23233.0
2015-09-16 09:55:00,32.2,32.25,32.16,32.16,11235.0,25.0573,25.0962,25.0262,25.0262,11235.0
2015-09-16 10:00:00,32.17,32.18,32.07,32.18,29806.0,25.034,25.0418,24.9562,25.0418,29806.0
2015-09-16 10:05:00,32.18,32.22,32.17,32.22,19009.0,25.0418,25.0729,25.034,25.0729,19009.0
2015-09-16 10:10:00,32.22,32.25,32.21,32.24,16015.0,25.0729,25.0962,25.0651,25.0885,16015.0
2015-09-16 10:15:00,32.23,32.26,32.22,32.22,14479.0,25.0807,25.104,25.0729,25.0729,14479.0
2015-09-16 10:20:00,32.22,32.28,32.21,32.25,19900.0,25.0729,25.1196,25.0651,25.0962,19900.0
2015-09-16 10:25:00,32.25,32.27,32.21,32.25,13412.0,25.0962,25.1118,25.0651,25.0962,13412.0
2015-09-16 10:30:00,32.24,32.27,32.22,32.25,17800.0,25.0885,25.1118,25.0729,25.0962,17800.0
2015-09-16 10:35:00,32.26,32.28,32.23,32.27,42175.0,25.104,25.1196,25.0807,25.1118,42175.0
2015-09-16 10:40:00,32.27,32.27,32.23,32.25,27971.0,25.1118,25.1118,25.0807,25.0962,27971.0
2015-09-16 10:45:00,32.25,32.27,32.22,32.24,10600.0,25.0962,25.1118,25.0729,25.0885,10600.0
2015-09-16 10:50:00,32.24,32.27,32.23,32.26,35494.0,25.0885,25.1118,25.0807,25.104,35494.0
2015-09-16 10:55:00,32.26,32.32,32.26,32.31,30834.0,25.104,25.1507,25.104,25.1429,30834.0
2015-09-16 11:00:00,32.3,32.31,32.26,32.28,43237.0,25.1352,25.1429,25.104,25.1196,43237.0
2015-09-16 11:05:00,32.28,32.31,32.27,32.28,32153.0,25.1196,25.1429,25.1118,25.1196,32153.0
2015-09-16 11:10:00,32.29,32.33,32.28,32.33,42151.0,25.1274,25.1585,25.1196,25.1585,42151.0
2015-09-16 11:15:00,32.34,32.43,32.33,32.41,27200.0,25.1663,25.2363,25.1585,25.2208,27200.0
2015-09-16 11:20:00,32.41,32.47,32.39,32.45,24295.0,25.2208,25.2674,25.2052,25.2519,24295.0
2015-09-16 11:25:00,32.45,32.46,32.4,32.42,14985.0,25.2519,25.2597,25.213,25.2285,14985.0
2015-09-16 11:30:00,32.41,32.43,32.37,32.4,17310.0,25.2208,25.2363,25.1896,25.213,17310.0
2015-09-16 11:35:00,32.41,32.45,32.4,32.41,11967.0,25.2208,25.2519,25.213,25.2208,11967.0
2015-09-16 11:40:00,32.41,32.45,32.4,32.44,40710.0,25.2208,25.2519,25.213,25.2441,40710.0
2015-09-16 11:45:00,32.44,32.47,32.44,32.44,20238.0,25.2441,25.2674,25.2441,25.2441,20238.0
2015-09-16 11:50:00,32.44,32.48,32.44,32.48,24908.0,25.2441,25.2752,25.2441,25.2752,24908.0
2015-09-16 11:55:00,32.46,32.47,32.44,32.45,9653.0,25.2597,25.2674,25.2441,25.2519,9653.0
2015-09-16 12:00:00,32.46,32.46,32.4,32.4,15236.0,25.2597,25.2597,25.213,25.213,15236.0
2015-09-16 12:05:00,32.4,32.4,32.37,32.39,6833.0,25.213,25.213,25.1896,25.2052,6833.0
2015-09-16 12:10:00,32.38,32.38,32.37,32.38,11045.0,25.1974,25.1974,25.1896,25.1974,11045.0
2015-09-16 12:15:00,32.39,32.43,32.38,32.42,11972.0,25.2052,25.2363,25.1974,25.2285,11972.0
2015-09-16 12:20:00,32.43,32.46,32.42,32.44,14688.0,25.2363,25.2597,25.2285,25.2441,14688.0
2015-09-16 12:25:00,32.45,32.46,32.43,32.44,8223.0,25.2519,25.2597,25.2363,25.2441,8223.0
2015-09-16 12:30:00,32.45,32.47,32.41,32.46,12400.0,25.2519,25.2674,25.2208,25.2597,12400.0
2015-09-16 12:35:00,32.46,32.46,32.41,32.44,12251.0,25.2597,25.2597,25.2208,25.2441,12251.0
2015-09-16 12:40:00,32.45,32.45,32.42,32.44,8175.0,25.2519,25.2519,25.2285,25.2441,8175.0
2015-09-16 12:45:00,32.43,32.43,32.41,32.43,5500.0,25.2363,25.2363,25.2208,25.2363,5500.0
2015-09-16 12:50:00,32.43,32.46,32.42,32.45,5284.0,25.2363,25.2597,25.2285,25.2519,5284.0
2015-09-16 12:55:00,32.45,32.48,32.44,32.47,12144.0,25.2519,25.2752,25.2441,25.2674,12144.0
2015-09-16 13:00:00,32.46,32.46,32.41,32.41,14602.0,25.2597,25.2597,25.2208,25.2208,14602.0
2015-09-16 13:05:00,32.42,32.43,32.41,32.42,8184.0,25.2285,25.2363,25.2208,25.2285,8184.0
2015-09-16 13:10:00,32.42,32.44,32.4,32.4,18285.0,25.2285,25.2441,25.213,25.213,18285.0
2015-09-16 13:15:00,32.4,32.41,32.36,32.36,21914.0,25.213,25.2208,25.1818,25.1818,21914.0
2015-09-16 13:20:00,32.36,32.41,32.36,32.41,19259.0,25.1818,25.2208,25.1818,25.2208,19259.0
2015-09-16 13:25:00,32.4,32.41,32.36,32.36,37666.0,25.213,25.2208,25.1818,25.1818,37666.0
2015-09-16 13:30:00,32.35,32.39,32.35,32.39,9272.0,25.1741,25.2052,25.1741,25.2052,9272.0
2015-09-16 13:35:00,32.39,32.41,32.36,32.37,18656.0,25.2052,25.2208,25.1818,25.1896,18656.0
2015-09-16 13:40:00,32.36,32.38,32.36,32.38,7999.0,25.1818,25.1974,25.1818,25.1974,7999.0
2015-09-16 13:45:00,32.37,32.38,32.36,32.38,13400.0,25.1896,25.1974,25.1818,25.1974,13400.0
2015-09-16 13:50:00,32.38,32.39,32.36,32.37,33744.0,25.1974,25.2052,25.1818,25.1896,33744.0
2015-09-16 13:55:00,32.36,32.38,32.33,32.36,28918.0,25.1818,25.1974,25.1585,25.1818,28918.0
2015-09-16 14:00:00,32.37,32.37,32.34,32.36,10990.0,25.1896,25.1896,25.1663,25.1818,10990.0
2015-09-16 14:05:00,32.37,32.37,32.35,32.36,7497.0,25.1896,25.1896,25.1741,25.1818,7497.0
2015-09-16 14:10:00,32.36,32.38,32.32,32.34,16997.0,25.1818,25.1974,25.1507,25.1663,16997.0
2015-09-16 14:15:00,32.33,32.34,32.32,32.33,8836.0,25.1585,25.1663,25.1507,25.1585,8836.0
2015-09-16 14:20:00,32.34,32.35,32.32,32.34,27883.0,25.1663,25.1741,25.1507,25.1663,27883.0
2015-09-16 14:25:00,32.34,32.34,32.31,32.33,16943.0,25.1663,25.1663,25.1429,25.1585,16943.0
2015-09-16 14:30:00,32.32,32.32,32.3,32.32,18277.0,25.1507,25.1507,25.1352,25.1507,18277.0
2015-09-16 14:35:00,32.32,32.32,32.28,32.3,13007.0,25.1507,25.1507,25.1196,25.1352,13007.0
2015-09-16 14:40:00,32.3,32.33,32.28,32.32,22896.0,25.1352,25.1585,25.1196,25.1507,22896.0
2015-09-16 14:45:00,32.31,32.32,32.29,32.3,34730.0,25.1429,25.1507,25.1274,25.1352,34730.0
2015-09-16 14:50:00,32.3,32.32,32.29,32.3,16006.0,25.1352,25.1507,25.1274,25.1352,16006.0
2015-09-16 14:55:00,32.3,32.38,32.29,32.37,43408.0,25.1352,25.1974,25.1274,25.1896,43408.0
2015-09-16 15:00:00,32.37,32.4,32.35,32.36,29748.0,25.1896,25.213,25.1741,25.1818,29748.0
2015-09-16 15:05:00,32.36,32.38,32.35,32.36,30584.0,25.1818,25.1974,25.1741,25.1818,30584.0
2015-09-16 15:10:00,32.36,32.39,32.33,32.37,24263.0,25.1818,25.2052,25.1585,25.1896,24263.0
2015-09-16 15:15:00,32.36,32.37,32.34,32.37,46098.0,25.1818,25.1896,25.1663,25.1896,46098.0
2015-09-16 15:20:00,32.37,32.4,32.35,32.37,26301.0,25.1896,25.213,25.1741,25.1896,26301.0
2015-09-16 15:25:00,32.37,32.38,32.35,32.37,30702.0,25.1896,25.1974,25.1741,25.1896,30702.0
2015-09-16 15:30:00,32.38,32.4,32.36,32.38,32407.0,25.1974,25.213,25.1818,25.1974,32407.0
2015-09-16 15:35:00,32.38,32.38,32.35,32.37,32911.0,25.1974,25.1974,25.1741,25.1896,32911.0
2015-09-16 15:40:00,32.38,32.39,32.36,32.36,33858.0,25.1974,25.2052,25.1818,25.1818,33858.0
2015-09-16 15:45:00,32.36,32.37,32.35,32.36,27048.0,25.1818,25.1896,25.1741,25.1818,27048.0
2015-09-16 15:50:00,32.37,32.38,32.34,32.36,60787.0,25.1896,25.1974,25.1663,25.1818,60787.0
2015-09-16 15:55:00,32.36,32.39,32.34,32.36,99275.0,25.1818,25.2052,25.1663,25.1818,99275.0
2015-09-17 09:30:00,32.34,32.34,32.21,32.27,32277.0,25.1663,25.1663,25.0651,25.1118,32277.0
2015-09-17 09:35:00,32.28,32.46,32.23,32.44,38691.0,25.1196,25.2597,25.0807,25.2441,38691.0
2015-09-17 09:40:00,32.44,32.46,32.35,32.44,44460.0,25.2441,25.2597,25.1741,25.2441,44460.0
2015-09-17 09:45:00,32.43,32.46,32.39,32.4,34247.0,25.2363,25.2597,25.2052,25.213,34247.0
2015-09-17 09:50:00,32.39,32.42,32.37,32.42,22851.0,25.2052,25.2285,25.1896,25.2285,22851.0
2015-09-17 09:55:00,32.43,32.43,32.32,32.33,15400.0,25.2363,25.2363,25.1507,25.1585,15400.0
2015-09-17 10:00:00,32.31,32.42,32.29,32.42,22401.0,25.1429,25.2285,25.1274,25.2285,22401.0
2015-09-17 10:05:00,32.42,32.43,32.37,32.4,14218.0,25.2285,25.2363,25.1896,25.213,14218.0
2015-09-17 10:10:00,32.4,32.43,32.37,32.38,18034.0,25.213,25.2363,25.1896,25.1974,18034.0
2015-09-17 10:15:00,32.37,32.42,32.33,32.34,34637.0,25.1896,25.2285,25.1585,25.1663,34637.0
2015-09-17 10:20:00,32.35,32.38,32.31,32.36,28790.0,25.1741,25.1974,25.1429,25.1818,28790.0
2015-09-17 10:25:00,32.37,32.4,32.36,32.38,14920.0,25.1896,25.213,25.1818,25.1974,14920.0
2015-09-17 10:30:00,32.37,32.37,32.32,32.33,18000.0,25.1896,25.1896,25.1507,25.1585,18000.0
2015-09-17 10:35:00,32.33,32.36,32.31,32.33,47630.0,25.1585,25.1818,25.1429,25.1585,47630.0
2015-09-17 10:40:00,32.34,32.4,32.33,32.38,22000.0,25.1663,25.213,25.1585,25.1974,22000.0
2015-09-17 10:45:00,32.38,32.4,32.35,32.4,17340.0,25.1974,25.213,25.1741,25.213,17340.0
2015-09-17 10:50:00,32.4,32.43,32.38,32.42,15371.0,25.213,25.2363,25.1974,25.2285,15371.0
2015-09-17 10:55:00,32.41,32.42,32.38,32.4,19310.0,25.2208,25.2285,25.1974,25.213,19310.0
2015-09-17 11:00:00,32.4,32.4,32.37,32.38,12989.0,25.213,25.213,25.1896,25.1974,12989.0
2015-09-17 11:05:00,32.38,32.4,32.38,32.4,14290.0,25.1974,25.213,25.1974,25.213,14290.0
2015-09-17 11:10:00,32.38,32.41,32.37,32.4,13505.0,25.1974,25.2208,25.1896,25.213,13505.0
2015-09-17 11:15:00,32.41,32.44,32.38,32.38,32339.0,25.2208,25.2441,25.1974,25.1974,32339.0
2015-09-17 11:20:00,32.38,32.41,32.36,32.41,19116.0,25.1974,25.2208,25.1818,25.2208,19116.0
2015-09-17 11:25:00,32.4,32.43,32.39,32.43,17888.0,25.213,25.2363,25.2052,25.2363,17888.0
2015-09-17 11:30:00,32.42,32.43,32.4,32.43,19958.0,25.2285,25.2363,25.213,25.2363,19958.0
2015-09-17 11:35:00,32.42,32.44,32.41,32.42,17589.0,25.2285,25.2441,25.2208,25.2285,17589.0
2015-09-17 11:40:00,32.41,32.43,32.38,32.39,14828.0,25.2208,25.2363,25.1974,25.2052,14828.0
2015-09-17 11:45:00,32.39,32.41,32.37,32.38,12449.0,25.2052,25.2208,25.1896,25.1974,12449.0
2015-09-17 11:50:00,32.38,32.39,32.37,32.38,8295.0,25.1974,25.2052,25.1896,25.1974,8295.0
2015-09-17 11:55:00,32.37,32.4,32.36,32.38,19082.0,25.1896,25.213,25.1818,25.1974,19082.0
2015-09-17 12:00:00,32.37,32.38,32.33,32.33,17614.0,25.1896,25.1974,25.1585,25.1585,17614.0
2015-09-17 12:05:00,32.34,32.39,32.33,32.39,17172.0,25.1663,25.2052,25.1585,25.2052,17172.0
2015-09-17 12:10:00,32.37,32.38,32.33,32.33,9468.0,25.1896,25.1974,25.1585,25.1585,9468.0
2015-09-17 12:15:00,32.34,32.38,32.33,32.36,19448.0,25.1663,25.1974,25.1585,25.1818,19448.0
2015-09-17 12:20:00,32.37,32.38,32.36,32.38,9010.0,25.1896,25.1974,25.1818,25.1974,9010.0
2015-09-17 12:25:00,32.37,32.38,32.34,32.37,10782.0,25.1896,25.1974,25.1663,25.1896,10782.0
2015-09-17 12:30:00,32.36,32.39,32.32,32.33,16548.0,25.1818,25.2052,25.1507,25.1585,16548.0
2015-09-17 12:35:00,32.34,32.35,32.32,32.33,11434.0,25.1663,25.1741,25.1507,25.1585,11434.0
2015-09-17 12:40:00,32.33,32.34,32.31,32.33,19745.0,25.1585,25.1663,25.1429,25.1585,19745.0
2015-09-17 12:45:00,32.32,32.33,32.3,32.33,38347.0,25.1507,25.1585,25.1352,25.1585,38347.0
2015-09-17 12:50:00,32.33,32.35,32.33,32.35,5825.0,25.1585,25.1741,25.1585,25.1741,5825.0
2015-09-17 12:55:00,32.34,32.37,32.34,32.36,21594.0,25.1663,25.1896,25.1663,25.1818,21594.0
2015-09-17 13:00:00,32.35,32.36,32.34,32.34,12958.0,25.1741,25.1818,25.1663,25.1663,12958.0
2015-09-17 13:05:00,32.34,32.35,32.32,32.33,26538.0,25.1663,25.1741,25.1507,25.1585,26538.0
2015-09-17 13:10:00,32.33,32.35,32.33,32.34,31074.0,25.1585,25.1741,25.1585,25.1663,31074.0
2015-09-17 13:15:00,32.34,32.37,32.34,32.37,14226.0,25.1663,25.1896,25.1663,25.1896,14226.0
2015-09-17 13:20:00,32.37,32.39,32.35,32.36,41723.0,25.1896,25.2052,25.1741,25.1818,41723.0
2015-09-17 13:25:00,32.37,32.42,32.37,32.39,14530.0,25.1896,25.2285,25.1896,25.2052,14530.0
2015-09-17 13:30:00,32.4,32.45,32.4,32.43,15484.0,25.213,25.2519,25.213,25.2363,15484.0
2015-09-17 13:35:00,32.43,32.45,32.4,32.43,23873.0,25.2363,25.2519,25.213,25.2363,23873.0
2015-09-17 13:40:00,32.44,32.45,32.42,32.42,12734.0,25.2441,25.2519,25.2285,25.2285,12734.0
2015-09-17 13:45:00,32.43,32.47,32.42,32.46,14956.0,25.2363,25.2674,25.2285,25.2597,14956.0
2015-09-17 13:50:00,32.46,32.47,32.45,32.46,19600.0,25.2597,25.2674,25.2519,25.2597,19600.0
2015-09-17 13:55:00,32.46,32.47,32.39,32.4,28563.0,25.2597,25.2674,25.2052,25.213,28563.0
2015-09-17 14:00:00,32.41,32.55,32.19,32.25,69187.0,25.2208,25.3297,25.0496,25.0962,69187.0
2015-09-17 14:05:00,32.26,32.35,32.24,32.35,28657.0,25.104,25.1741,25.0885,25.1741,28657.0
2015-09-17 14:10:00,32.35,32.47,32.34,32.41,25761.0,25.1741,25.2674,25.1663,25.2208,25761.0
2015-09-17 14:15:00,32.41,32.52,32.38,32.44,43314.0,25.2208,25.3064,25.1974,25.2441,43314.0
2015-09-17 14:20:00,32.45,32.47,32.39,32.44,27540.0,25.2519,25.2674,25.2052,25.2441,27540.0
2015-09-17 14:25:00,32.45,32.49,32.41,32.41,33888.0,25.2519,25.283,25.2208,25.2208,33888.0
2015-09-17 14:30:00,32.42,32.49,32.41,32.48,34928.0,25.2285,25.283,25.2208,25.2752,34928.0
2015-09-17 14:35:00,32.47,32.49,32.42,32.44,29644.0,25.2674,25.283,25.2285,25.2441,29644.0
2015-09-17 14:40:00,32.44,32.6,32.43,32.58,29861.0,25.2441,25.3686,25.2363,25.353,29861.0
2015-09-17 14:45:00,32.58,32.73,32.56,32.66,70006.0,25.353,25.4698,25.3375,25.4153,70006.0
2015-09-17 14:50:00,32.67,32.71,32.64,32.69,21181.0,25.4231,25.4542,25.3997,25.4386,21181.0
2015-09-17 14:55:00,32.69,32.69,32.61,32.66,34835.0,25.4386,25.4386,25.3764,25.4153,34835.0
2015-09-17 15:00:00,32.67,32.71,32.63,32.68,49085.0,25.4231,25.4542,25.392,25.4309,49085.0
2015-09-17 15:05:00,32.68,32.68,32.55,32.58,38590.0,25.4309,25.4309,25.3297,25.353,38590.0
2015-09-17 15:10:00,32.58,32.61,32.41,32.42,42995.0,25.353,25.3764,25.2208,25.2285,42995.0
2015-09-17 15:15:00,32.43,32.45,32.36,32.39,76740.0,25.2363,25.2519,25.1818,25.2052,76740.0
2015-09-17 15:20:00,32.37,32.37,32.18,32.34,97041.0,25.1896,25.1896,25.0418,25.1663,97041.0
2015-09-17 15:25:00,32.33,32.35,32.27,32.33,55523.0,25.1585,25.1741,25.1118,25.1585,55523.0
2015-09-17 15:30:00,32.32,32.37,32.28,32.36,54026.0,25.1507,25.1896,25.1196,25.1818,54026.0
2015-09-17 15:35:00,32.35,32.35,32.26,32.29,63048.0,25.1741,25.1741,25.104,25.1274,63048.0
2015-09-17 15:40:00,32.3,32.36,32.28,32.29,81336.0,25.1352,25.1818,25.1196,25.1274,81336.0
2015-09-17 15:45:00,32.29,32.35,32.27,32.31,71503.0,25.1274,25.1741,25.1118,25.1429,71503.0
2015-09-17 15:50:00,32.3,32.31,32.18,32.2,98147.0,25.1352,25.1429,25.0418,25.0573,98147.0
2015-09-17 15:55:00,32.18,32.24,32.16,32.21,166339.0,25.0418,25.0885,25.0262,25.0651,166339.0
2015-09-18 09:30:00,31.81,32.12,31.52,31.76,523072.0,24.7539,24.9951,24.5282,24.7149,523072.0
2015-09-18 09:35:00,31.78,31.84,31.66,31.67,67970.0,24.7305,24.7772,24.6371,24.6449,67970.0
2015-09-18 09:40:00,31.68,31.69,31.58,31.6,72548.0,24.6527,24.6605,24.5749,24.5904,72548.0
2015-09-18 09:45:00,31.61,31.61,31.47,31.5,56820.0,24.5982,24.5982,24.4893,24.5126,56820.0
2015-09-18 09:50:00,31.49,31.56,31.48,31.56,42468.0,24.5048,24.5593,24.4971,24.5593,42468.0
2015-09-18 09:55:00,31.56,31.65,31.56,31.65,31030.0,24.5593,24.6293,24.5593,24.6293,31030.0
2015-09-18 10:00:00,31.65,31.68,31.62,31.65,46998.0,24.6293,24.6527,24.606,24.6293,46998.0
2015-09-18 10:05:00,31.66,31.79,31.65,31.77,33168.0,24.6371,24.7383,24.6293,24.7227,33168.0
2015-09-18 10:10:00,31.76,31.8,31.76,31.76,20706.0,24.7149,24.7461,24.7149,24.7149,20706.0
2015-09-18 10:15:00,31.76,31.78,31.7,31.71,19819.0,24.7149,24.7305,24.6683,24.676,19819.0
2015-09-18 10:20:00,31.7,31.7,31.67,31.69,20198.0,24.6683,24.6683,24.6449,24.6605,20198.0
2015-09-18 10:25:00,31.69,31.78,31.68,31.74,28587.0,24.6605,24.7305,24.6527,24.6994,28587.0
2015-09-18 10:30:00,31.74,31.74,31.69,31.69,24675.0,24.6994,24.6994,24.6605,24.6605,24675.0
2015-09-18 10:35:00,31.67,31.67,31.6,31.6,21759.0,24.6449,24.6449,24.5904,24.5904,21759.0
2015-09-18 10:40:00,31.6,31.61,31.58,31.59,17405.0,24.5904,24.5982,24.5749,24.5827,17405.0
2015-09-18 10:45:00,31.6,31.62,31.59,31.61,12933.0,24.5904,24.606,24.5827,24.5982,12933.0
2015-09-18 10:50:00,31.61,31.63,31.6,31.6,21083.0,24.5982,24.6138,24.5904,24.5904,21083.0
2015-09-18 10:55:00,31.6,31.69,31.59,31.69,38000.0,24.5904,24.6605,24.5827,24.6605,38000.0
2015-09-18 11:00:00,31.69,31.77,31.68,31.76,24733.0,24.6605,24.7227,24.6527,24.7149,24733.0
2015-09-18 11:05:00,31.75,31.8,31.75,31.78,21845.0,24.7072,24.7461,24.7072,24.7305,21845.0
2015-09-18 11:10:00,31.77,31.77,31.73,31.75,22324.0,24.7227,24.7227,24.6916,24.7072,22324.0
2015-09-18 11:15:00,31.76,31.76,31.7,31.73,22943.0,24.7149,24.7149,24.6683,24.6916,22943.0
2015-09-18 11:20:00,31.73,31.74,31.71,31.73,19254.0,24.6916,24.6994,24.676,24.6916,19254.0
2015-09-18 11:25:00,31.73,31.75,31.69,31.69,27240.0,24.6916,24.7072,24.6605,24.6605,27240.0
2015-09-18 11:30:00,31.69,31.72,31.69,31.71,15779.0,24.6605,24.6838,24.6605,24.676,15779.0
2015-09-18 11:35:00,31.7,31.72,31.68,31.72,19066.0,24.6683,24.6838,24.6527,24.6838,19066.0
2015-09-18 11:40:00,31.73,31.75,31.7,31.75,13800.0,24.6916,24.7072,24.6683,24.7072,13800.0
2015-09-18 11:45:00,31.74,31.78,31.74,31.76,51911.0,24.6994,24.7305,24.6994,24.7149,51911.0
2015-09-18 11:50:00,31.76,31.77,31.75,31.76,30275.0,24.7149,24.7227,24.7072,24.7149,30275.0
2015-09-18 11:55:00,31.76,31.77,31.75,31.76,10651.0,24.7149,24.7227,24.7072,24.7149,10651.0
2015-09-18 12:00:00,31.77,31.77,31.74,31.74,12601.0,24.7227,24.7227,24.6994,24.6994,12601.0
2015-09-18 12:05:00,31.75,31.76,31.71,31.71,16827.0,24.7072,24.7149,24.676,24.676,16827.0
2015-09-18 12:10:00,31.71,31.72,31.65,31.67,18259.0,24.676,24.6838,24.6293,24.6449,18259.0
2015-09-18 12:15:00,31.65,31.66,31.63,31.64,11344.0,24.6293,24.6371,24.6138,24.6216,11344.0
2015-09-18 12:20:00,31.64,31.64,31.59,31.59,16851.0,24.6216,24.6216,24.5827,24.5827,16851.0
2015-09-18 12:25:00,31.6,31.61,31.58,31.59,9360.0,24.5904,24.5982,24.5749,24.5827,9360.0
2015-09-18 12:30:00,31.59,31.6,31.55,31.58,24638.0,24.5827,24.5904,24.5515,24.5749,24638.0
2015-09-18 12:35:00,31.58,31.6,31.57,31.59,22037.0,24.5749,24.5904,24.5671,24.5827,22037.0
2015-09-18 12:40:00,31.59,31.59,31.55,31.55,23583.0,24.5827,24.5827,24.5515,24.5515,23583.0
2015-09-18 12:45:00,31.55,31.55,31.54,31.55,13510.0,24.5515,24.5515,24.5437,24.5515,13510.0
2015-09-18 12:50:00,31.55,31.55,31.53,31.53,13100.0,24.5515,24.5515,24.536,24.536,13100.0
2015-09-18 12:55:00,31.53,31.53,31.48,31.48,21507.0,24.536,24.536,24.4971,24.4971,21507.0
2015-09-18 13:00:00,31.49,31.53,31.47,31.52,30447.0,24.5048,24.536,24.4893,24.5282,30447.0
2015-09-18 13:05:00,31.52,31.54,31.52,31.52,15643.0,24.5282,24.5437,24.5282,24.5282,15643.0
2015-09-18 13:10:00,31.51,31.51,31.46,31.47,19433.0,24.5204,24.5204,24.4815,24.4893,19433.0
2015-09-18 13:15:00,31.47,31.5,31.47,31.48,20331.0,24.4893,24.5126,24.4893,24.4971,20331.0
2015-09-18 13:20:00,31.47,31.47,31.41,31.42,26899.0,24.4893,24.4893,24.4426,24.4504,26899.0
2015-09-18 13:25:00,31.41,31.44,31.4,31.44,28250.0,24.4426,24.4659,24.4348,24.4659,28250.0
2015-09-18 13:30:00,31.45,31.46,31.44,31.44,14100.0,24.4737,24.4815,24.4659,24.4659,14100.0
2015-09-18 13:35:00,31.44,31.44,31.4,31.41,12308.0,24.4659,24.4659,24.4348,24.4426,12308.0
2015-09-18 13:40:00,31.41,31.43,31.41,31.42,40035.0,24.4426,24.4581,24.4426,24.4504,40035.0
2015-09-18 13:45:00,31.41,31.42,31.38,31.39,42500.0,24.4426,24.4504,24.4192,24.427,42500.0
2015-09-18 13:50:00,31.39,31.39,31.37,31.39,24930.0,24.427,24.427,24.4115,24.427,24930.0
2015-09-18 13:55:00,31.38,31.39,31.32,31.33,31675.0,24.4192,24.427,24.3725,24.3803,31675.0
2015-09-18 14:00:00,31.32,31.37,31.31,31.36,14019.0,24.3725,24.4115,24.3648,24.4037,14019.0
2015-09-18 14:05:00,31.35,31.39,31.35,31.37,24335.0,24.3959,24.427,24.3959,24.4115,24335.0
2015-09-18 14:10:00,31.36,31.4,31.36,31.38,49726.0,24.4037,24.4348,24.4037,24.4192,49726.0
2015-09-18 14:15:00,31.38,31.42,31.37,31.39,40684.0,24.4192,24.4504,24.4115,24.427,40684.0
2015-09-18 14:20:00,31.39,31.42,31.38,31.41,29772.0,24.427,24.4504,24.4192,24.4426,29772.0
2015-09-18 14:25:00,31.41,31.43,31.39,31.43,18282.0,24.4426,24.4581,24.427,24.4581,18282.0
2015-09-18 14:30:00,31.43,31.43,31.41,31.41,33054.0,24.4581,24.4581,24.4426,24.4426,33054.0
2015-09-18 14:35:00,31.41,31.42,31.39,31.41,20409.0,24.4426,24.4504,24.427,24.4426,20409.0
2015-09-18 14:40:00,31.42,31.45,31.42,31.43,29908.0,24.4504,24.4737,24.4504,24.4581,29908.0
2015-09-18 14:45:00,31.43,31.43,31.38,31.39,23000.0,24.4581,24.4581,24.4192,24.427,23000.0
2015-09-18 14:50:00,31.39,31.4,31.37,31.4,69235.0,24.427,24.4348,24.4115,24.4348,69235.0
2015-09-18 14:55:00,31.39,31.46,31.39,31.44,30866.0,24.427,24.4815,24.427,24.4659,30866.0
2015-09-18 15:00:00,31.44,31.46,31.4,31.42,38418.0,24.4659,24.4815,24.4348,24.4504,38418.0
2015-09-18 15:05:00,31.4,31.4,31.36,31.37,44111.0,24.4348,24.4348,24.4037,24.4115,44111.0
2015-09-18 15:10:00,31.37,31.4,31.37,31.38,28904.0,24.4115,24.4348,24.4115,24.4192,28904.0
2015-09-18 15:15:00,31.38,31.39,31.33,31.33,79793.0,24.4192,24.427,24.3803,24.3803,79793.0
2015-09-18 15:20:00,31.33,31.33,31.27,31.31,45863.0,24.3803,24.3803,24.3336,24.3648,45863.0
2015-09-18 15:25:00,31.3,31.32,31.27,31.27,60009.0,24.357,24.3725,24.3336,24.3336,60009.0
2015-09-18 15:30:00,31.27,31.29,31.25,31.27,49644.0,24.3336,24.3492,24.3181,24.3336,49644.0
2015-09-18 15:35:00,31.26,31.27,31.24,31.25,45435.0,24.3259,24.3336,24.3103,24.3181,45435.0
2015-09-18 15:40:00,31.24,31.25,31.19,31.21,60436.0,24.3103,24.3181,24.2714,24.2869,60436.0
2015-09-18 15:45:00,31.2,31.22,31.17,31.18,87169.0,24.2792,24.2947,24.2558,24.2636,87169.0
2015-09-18 15:50:00,31.18,31.35,31.17,31.33,279125.0,24.2636,24.3959,24.2558,24.3803,279125.0
2015-09-18 15:55:00,31.34,31.36,31.3,31.36,399697.0,24.3881,24.4037,24.357,24.4037,399697.0
2015-09-21 09:30:00,31.43,31.72,31.35,31.46,34876.0,24.4581,24.6838,24.3959,24.4815,34876.0
2015-09-21 09:35:00,31.47,31.47,31.3,31.34,43751.0,24.4893,24.4893,24.357,24.3881,43751.0
2015-09-21 09:40:00,31.34,31.43,31.3,31.43,28751.0,24.3881,24.4581,24.357,24.4581,28751.0
2015-09-21 09:45:00,31.45,31.49,31.42,31.43,30473.0,24.4737,24.5048,24.4504,24.4581,30473.0
2015-09-21 09:50:00,31.43,31.45,31.34,31.38,33383.0,24.4581,24.4737,24.3881,24.4192,33383.0
2015-09-21 09:55:00,31.38,31.43,31.36,31.4,23440.0,24.4192,24.4581,24.4037,24.4348,23440.0
2015-09-21 10:00:00,31.41,31.46,31.4,31.41,29469.0,24.4426,24.4815,24.4348,24.4426,29469.0
2015-09-21 10:05:00,31.42,31.53,31.39,31.5,36423.0,24.4504,24.536,24.427,24.5126,36423.0
2015-09-21 10:10:00,31.51,31.56,31.47,31.47,75598.0,24.5204,24.5593,24.4893,24.4893,75598.0
2015-09-21 10:15:00,31.47,31.47,31.4,31.43,26604.0,24.4893,24.4893,24.4348,24.4581,26604.0
2015-09-21 10:20:00,31.41,31.46,31.41,31.46,25815.0,24.4426,24.4815,24.4426,24.4815,25815.0
2015-09-21 10:25:00,31.46,31.49,31.44,31.46,32576.0,24.4815,24.5048,24.4659,24.4815,32576.0
2015-09-21 10:30:00,31.47,31.52,31.46,31.49,26117.0,24.4893,24.5282,24.4815,24.5048,26117.0
2015-09-21 10:35:00,31.5,31.54,31.49,31.53,39875.0,24.5126,24.5437,24.5048,24.536,39875.0
2015-09-21 10:40:00,31.53,31.55,31.51,31.53,18639.0,24.536,24.5515,24.5204,24.536,18639.0
2015-09-21 10:45:00,31.54,31.58,31.53,31.53,14679.0,24.5437,24.5749,24.536,24.536,14679.0
2015-09-21 10:50:00,31.53,31.6,31.53,31.55,15300.0,24.536,24.5904,24.536,24.5515,15300.0
2015-09-21 10:55:00,31.54,31.57,31.54,31.55,10911.0,24.5437,24.5671,24.5437,24.5515,10911.0
2015-09-21 11:00:00,31.56,31.59,31.54,31.57,17596.0,24.5593,24.5827,24.5437,24.5671,17596.0
2015-09-21 11:05:00,31.56,31.6,31.55,31.55,17684.0,24.5593,24.5904,24.5515,24.5515,17684.0
2015-09-21 11:10:00,31.55,31.59,31.54,31.59,16744.0,24.5515,24.5827,24.5437,24.5827,16744.0
2015-09-21 11:15:00,31.6,31.64,31.58,31.63,20877.0,24.5904,24.6216,24.5749,24.6138,20877.0
2015-09-21 11:20:00,31.64,31.64,31.56,31.58,33480.0,24.6216,24.6216,24.5593,24.5749,33480.0
2015-09-21 11:25:00,31.58,31.58,31.52,31.56,18896.0,24.5749,24.5749,24.5282,24.5593,18896.0
2015-09-21 11:30:00,31.56,31.56,31.46,31.46,36256.0,24.5593,24.5593,24.4815,24.4815,36256.0
2015-09-21 11:35:00,31.46,31.47,31.43,31.43,10689.0,24.4815,24.4893,24.4581,24.4581,10689.0
2015-09-21 11:40:00,31.43,31.45,31.42,31.44,16354.0,24.4581,24.4737,24.4504,24.4659,16354.0
2015-09-21 11:45:00,31.44,31.46,31.42,31.45,13964.0,24.4659,24.4815,24.4504,24.4737,13964.0
2015-09-21 11:50:00,31.45,31.47,31.44,31.44,10303.0,24.4737,24.4893,24.4659,24.4659,10303.0
2015-09-21 11:55:00,31.44,31.45,31.41,31.44,11338.0,24.4659,24.4737,24.4426,24.4659,11338.0
2015-09-21 12:00:00,31.45,31.45,31.32,31.33,22322.0,24.4737,24.4737,24.3725,24.3803,22322.0
2015-09-21 12:05:00,31.33,31.34,31.31,31.34,21261.0,24.3803,24.3881,24.3648,24.3881,21261.0
2015-09-21 12:10:00,31.33,31.34,31.29,31.31,17637.0,24.3803,24.3881,24.3492,24.3648,17637.0
2015-09-21 12:15:00,31.3,31.35,31.3,31.32,20187.0,24.357,24.3959,24.357,24.3725,20187.0
2015-09-21 12:20:00,31.32,31.37,31.32,31.36,18182.0,24.3725,24.4115,24.3725,24.4037,18182.0
2015-09-21 12:25:00,31.36,31.37,31.33,31.36,12102.0,24.4037,24.4115,24.3803,24.4037,12102.0
2015-09-21 12:30:00,31.34,31.34,31.3,31.34,16854.0,24.3881,24.3881,24.357,24.3881,16854.0
2015-09-21 12:35:00,31.33,31.37,31.32,31.35,23329.0,24.3803,24.4115,24.3725,24.3959,23329.0
2015-09-21 12:40:00,31.35,31.36,31.32,31.33,31958.0,24.3959,24.4037,24.3725,24.3803,31958.0
2015-09-21 12:45:00,31.32,31.33,31.28,31.3,14271.0,24.3725,24.3803,24.3414,24.357,14271.0
2015-09-21 12:50:00,31.3,31.3,31.21,31.23,29409.0,24.357,24.357,24.2869,24.3025,29409.0
2015-09-21 12:55:00,31.22,31.23,31.19,31.22,23422.0,24.2947,24.3025,24.2714,24.2947,23422.0
2015-09-21 13:00:00,31.23,31.25,31.21,31.25,13696.0,24.3025,24.3181,24.2869,24.3181,13696.0
2015-09-21 13:05:00,31.25,31.27,31.23,31.26,24828.0,24.3181,24.3336,24.3025,24.3259,24828.0
2015-09-21 13:10:00,31.26,31.26,31.21,31.23,49740.0,24.3259,24.3259,24.2869,24.3025,49740.0
2015-09-21 13:15:00,31.23,31.29,31.21,31.28,35160.0,24.3025,24.3492,24.2869,24.3414,35160.0
2015-09-21 13:20:00,31.28,31.32,31.27,31.32,46036.0,24.3414,24.3725,24.3336,24.3725,46036.0
2015-09-21 13:25:00,31.33,31.35,31.31,31.31,13987.0,24.3803,24.3959,24.3648,24.3648,13987.0
2015-09-21 13:30:00,31.31,31.31,31.24,31.25,20476.0,24.3648,24.3648,24.3103,24.3181,20476.0
2015-09-21 13:35:00,31.25,31.29,31.24,31.29,21235.0,24.3181,24.3492,24.3103,24.3492,21235.0
2015-09-21 13:40:00,31.29,31.35,31.28,31.33,16257.0,24.3492,24.3959,24.3414,24.3803,16257.0
2015-09-21 13:45:00,31.33,31.37,31.32,31.33,18968.0,24.3803,24.4115,24.3725,24.3803,18968.0
2015-09-21 13:50:00,31.32,31.35,31.31,31.32,19482.0,24.3725,24.3959,24.3648,24.3725,19482.0
2015-09-21 13:55:00,31.32,31.32,31.27,31.29,18956.0,24.3725,24.3725,24.3336,24.3492,18956.0
2015-09-21 14:00:00,31.29,31.32,31.27,31.3,24015.0,24.3492,24.3725,24.3336,24.357,24015.0
2015-09-21 14:05:00,31.3,31.31,31.26,31.27,17821.0,24.357,24.3648,24.3259,24.3336,17821.0
2015-09-21 14:10:00,31.28,31.28,31.19,31.19,33761.0,24.3414,24.3414,24.2714,24.2714,33761.0
2015-09-21 14:15:00,31.2,31.24,31.19,31.21,21667.0,24.2792,24.3103,24.2714,24.2869,21667.0
2015-09-21 14:20:00,31.21,31.24,31.2,31.22,27689.0,24.2869,24.3103,24.2792,24.2947,27689.0
2015-09-21 14:25:00,31.23,31.24,31.18,31.19,26816.0,24.3025,24.3103,24.2636,24.2714,26816.0
2015-09-21 14:30:00,31.19,31.2,31.14,31.2,32816.0,24.2714,24.2792,24.2325,24.2792,32816.0
2015-09-21 14:35:00,31.2,31.23,31.19,31.23,33939.0,24.2792,24.3025,24.2714,24.3025,33939.0
2015-09-21 14:40:00,31.23,31.23,31.2,31.21,20500.0,24.3025,24.3025,24.2792,24.2869,20500.0
2015-09-21 14:45:00,31.21,31.22,31.18,31.22,58468.0,24.2869,24.2947,24.2636,24.2947,58468.0
2015-09-21 14:50:00,31.22,31.3,31.22,31.28,39859.0,24.2947,24.357,24.2947,24.3414,39859.0
2015-09-21 14:55:00,31.29,31.32,31.28,31.32,12631.0,24.3492,24.3725,24.3414,24.3725,12631.0
2015-09-21 15:00:00,31.32,31.32,31.3,31.32,37442.0,24.3725,24.3725,24.357,24.3725,37442.0
2015-09-21 15:05:00,31.32,31.33,31.3,31.33,25701.0,24.3725,24.3803,24.357,24.3803,25701.0
2015-09-21 15:10:00,31.33,31.34,31.32,31.33,31986.0,24.3803,24.3881,24.3725,24.3803,31986.0
2015-09-21 15:15:00,31.32,31.34,31.31,31.33,36351.0,24.3725,24.3881,24.3648,24.3803,36351.0
2015-09-21 15:20:00,31.33,31.35,31.3,31.31,33855.0,24.3803,24.3959,24.357,24.3648,33855.0
2015-09-21 15:25:00,31.31,31.32,31.29,31.31,41809.0,24.3648,24.3725,24.3492,24.3648,41809.0
2015-09-21 15:30:00,31.3,31.32,31.23,31.25,69733.0,24.357,24.3725,24.3025,24.3181,69733.0
2015-09-21 15:35:00,31.25,31.25,31.22,31.22,53211.0,24.3181,24.3181,24.2947,24.2947,53211.0
2015-09-21 15:40:00,31.22,31.25,31.21,31.24,46195.0,24.2947,24.3181,24.2869,24.3103,46195.0
2015-09-21 15:45:00,31.23,31.25,31.22,31.24,48557.0,24.3025,24.3181,24.2947,24.3103,48557.0
2015-09-21 15:50:00,31.24,31.25,31.18,31.18,52724.0,24.3103,24.3181,24.2636,24.2636,52724.0
2015-09-21 15:55:00,31.18,31.23,31.18,31.23,128199.0,24.2636,24.3025,24.2636,24.3025,128199.0
2015-09-22 09:30:00,30.29,30.39,30.09,30.12,145554.0,23.571,23.6488,23.4154,23.4387,145554.0
2015-09-22 09:35:00,30.13,30.13,30.01,30.05,92744.0,23.4465,23.4465,23.3531,23.3843,92744.0
2015-09-22 09:40:00,30.05,30.13,30.0,30.03,148720.0,23.3843,23.4465,23.3453,23.3687,148720.0
2015-09-22 09:45:00,30.04,30.04,29.88,29.89,158118.0,23.3765,23.3765,23.252,23.2597,158118.0
2015-09-22 09:50:00,29.89,29.93,29.87,29.91,54894.0,23.2597,23.2909,23.2442,23.2753,54894.0
2015-09-22 09:55:00,29.91,29.94,29.88,29.9,85183.0,23.2753,23.2987,23.252,23.2675,85183.0
2015-09-22 10:00:00,29.89,29.97,29.89,29.93,78209.0,23.2597,23.322,23.2597,23.2909,78209.0
2015-09-22 10:05:00,29.94,29.94,29.88,29.89,88951.0,23.2987,23.2987,23.252,23.2597,88951.0
2015-09-22 10:10:00,29.88,29.88,29.79,29.81,145621.0,23.252,23.252,23.1819,23.1975,145621.0
2015-09-22 10:15:00,29.82,29.86,29.79,29.82,135917.0,23.2053,23.2364,23.1819,23.2053,135917.0
2015-09-22 10:20:00,29.81,29.82,29.74,29.8,131385.0,23.1975,23.2053,23.143,23.1897,131385.0
2015-09-22 10:25:00,29.8,29.88,29.77,29.88,79138.0,23.1897,23.252,23.1664,23.252,79138.0
2015-09-22 10:30:00,29.87,29.88,29.82,29.83,82484.0,23.2442,23.252,23.2053,23.2131,82484.0
2015-09-22 10:35:00,29.83,29.87,29.82,29.85,64118.0,23.2131,23.2442,23.2053,23.2286,64118.0
2015-09-22 10:40:00,29.86,29.96,29.85,29.93,96568.0,23.2364,23.3142,23.2286,23.2909,96568.0
2015-09-22 10:45:00,29.92,29.92,29.88,29.89,52425.0,23.2831,23.2831,23.252,23.2597,52425.0
2015-09-22 10:50:00,29.89,29.95,29.88,29.95,26965.0,23.2597,23.3064,23.252,23.3064,26965.0
2015-09-22 10:55:00,29.95,30.02,29.94,30.02,49280.0,23.3064,23.3609,23.2987,23.3609,49280.0
2015-09-22 11:00:00,30.02,30.02,29.96,29.97,65086.0,23.3609,23.3609,23.3142,23.322,65086.0
2015-09-22 11:05:00,29.96,29.98,29.93,29.97,77666.0,23.3142,23.3298,23.2909,23.322,77666.0
2015-09-22 11:10:00,29.97,30.01,29.96,30.0,33190.0,23.322,23.3531,23.3142,23.3453,33190.0
2015-09-22 11:15:00,30.0,30.01,29.95,29.99,33982.0,23.3453,23.3531,23.3064,23.3376,33982.0
2015-09-22 11:20:00,29.99,30.0,29.95,29.95,44831.0,23.3376,23.3453,23.3064,23.3064,44831.0
2015-09-22 11:25:00,29.95,29.98,29.93,29.94,41066.0,23.3064,23.3298,23.2909,23.2987,41066.0
2015-09-22 11:30:00,29.94,29.98,29.93,29.97,36974.0,23.2987,23.3298,23.2909,23.322,36974.0
2015-09-22 11:35:00,29.96,29.98,29.94,29.94,38661.0,23.3142,23.3298,23.2987,23.2987,38661.0
2015-09-22 11:40:00,29.95,29.95,29.93,29.94,29500.0,23.3064,23.3064,23.2909,23.2987,29500.0
2015-09-22 11:45:00,29.94,29.98,29.93,29.98,51433.0,23.2987,23.3298,23.2909,23.3298,51433.0
2015-09-22 11:50:00,29.98,29.99,29.95,29.96,33506.0,23.3298,23.3376,23.3064,23.3142,33506.0
2015-09-22 11:55:00,29.96,29.97,29.95,29.96,19706.0,23.3142,23.322,23.3064,23.3142,19706.0
2015-09-22 12:00:00,29.96,30.0,29.95,29.98,58024.0,23.3142,23.3453,23.3064,23.3298,58024.0
2015-09-22 12:05:00,29.98,30.05,29.96,30.01,42350.0,23.3298,23.3843,23.3142,23.3531,42350.0
2015-09-22 12:10:00,30.01,30.04,29.99,29.99,31565.0,23.3531,23.3765,23.3376,23.3376,31565.0
2015-09-22 12:15:00,30.0,30.01,29.97,30.0,27885.0,23.3453,23.3531,23.322,23.3453,27885.0
2015-09-22 12:20:00,30.0,30.01,29.94,29.97,49650.0,23.3453,23.3531,23.2987,23.322,49650.0
2015-09-22 12:25:00,29.96,29.97,29.93,29.95,49024.0,23.3142,23.322,23.2909,23.3064,49024.0
2015-09-22 12:30:00,29.95,29.96,29.94,29.95,37704.0,23.3064,23.3142,23.2987,23.3064,37704.0
2015-09-22 12:35:00,29.96,29.96,29.94,29.96,37478.0,23.3142,23.3142,23.2987,23.3142,37478.0
2015-09-22 12:40:00,29.95,29.97,29.95,29.95,25173.0,23.3064,23.322,23.3064,23.3064,25173.0
2015-09-22 12:45:00,29.95,29.96,29.86,29.86,76989.0,23.3064,23.3142,23.2364,23.2364,76989.0
2015-09-22 12:50:00,29.86,29.86,29.8,29.81,57405.0,23.2364,23.2364,23.1897,23.1975,57405.0
2015-09-22 12:55:00,29.81,29.84,29.8,29.84,54054.0,23.1975,23.2208,23.1897,23.2208,54054.0
2015-09-22 13:00:00,29.83,29.92,29.83,29.91,58467.0,23.2131,23.2831,23.2131,23.2753,58467.0
2015-09-22 13:05:00,29.91,29.92,29.85,29.86,48846.0,23.2753,23.2831,23.2286,23.2364,48846.0
2015-09-22 13:10:00,29.86,29.89,29.84,29.85,63484.0,23.2364,23.2597,23.2208,23.2286,63484.0
2015-09-22 13:15:00,29.85,29.87,29.83,29.87,25927.0,23.2286,23.2442,23.2131,23.2442,25927.0
2015-09-22 13:20:00,29.86,29.86,29.83,29.85,31418.0,23.2364,23.2364,23.2131,23.2286,31418.0
2015-09-22 13:25:00,29.85,29.85,29.81,29.81,35688.0,23.2286,23.2286,23.1975,23.1975,35688.0
2015-09-22 13:30:00,29.81,29.86,29.81,29.86,30380.0,23.1975,23.2364,23.1975,23.2364,30380.0
2015-09-22 13:35:00,29.86,29.94,29.86,29.94,43402.0,23.2364,23.2987,23.2364,23.2987,43402.0
2015-09-22 13:40:00,29.94,29.97,29.93,29.96,36049.0,23.2987,23.322,23.2909,23.3142,36049.0
2015-09-22 13:45:00,29.96,29.97,29.95,29.97,33853.0,23.3142,23.322,23.3064,23.322,33853.0
2015-09-22 13:50:00,29.96,29.98,29.93,29.96,69378.0,23.3142,23.3298,23.2909,23.3142,69378.0
2015-09-22 13:55:00,29.96,29.98,29.95,29.96,23568.0,23.3142,23.3298,23.3064,23.3142,23568.0
2015-09-22 14:00:00,29.96,29.97,29.93,29.95,61997.0,23.3142,23.322,23.2909,23.3064,61997.0
2015-09-22 14:05:00,29.94,29.98,29.94,29.96,51662.0,23.2987,23.3298,23.2987,23.3142,51662.0
2015-09-22 14:10:00,29.95,29.98,29.94,29.98,63488.0,23.3064,23.3298,23.2987,23.3298,63488.0
2015-09-22 14:15:00,29.98,30.01,29.98,30.0,36496.0,23.3298,23.3531,23.3298,23.3453,36496.0
2015-09-22 14:20:00,30.01,30.01,29.97,29.99,36554.0,23.3531,23.3531,23.322,23.3376,36554.0
2015-09-22 14:25:00,29.97,30.01,29.97,30.0,30754.0,23.322,23.3531,23.322,23.3453,30754.0
2015-09-22 14:30:00,30.01,30.06,30.0,30.04,32253.0,23.3531,23.392,23.3453,23.3765,32253.0
2015-09-22 14:35:00,30.04,30.05,30.0,30.04,56396.0,23.3765,23.3843,23.3453,23.3765,56396.0
2015-09-22 14:40:00,30.04,30.07,30.02,30.04,39051.0,23.3765,23.3998,23.3609,23.3765,39051.0
2015-09-22 14:45:00,30.05,30.05,29.99,30.01,52521.0,23.3843,23.3843,23.3376,23.3531,52521.0
2015-09-22 14:50:00,30.02,30.02,30.0,30.02,25300.0,23.3609,23.3609,23.3453,23.3609,25300.0
2015-09-22 14:55:00,30.01,30.06,30.0,30.06,67649.0,23.3531,23.392,23.3453,23.392,67649.0
2015-09-22 15:00:00,30.05,30.06,30.04,30.04,29001.0,23.3843,23.392,23.3765,23.3765,29001.0
2015-09-22 15:05:00,30.04,30.06,30.02,30.03,40271.0,23.3765,23.392,23.3609,23.3687,40271.0
2015-09-22 15:10:00,30.02,30.03,30.0,30.0,28122.0,23.3609,23.3687,23.3453,23.3453,28122.0
2015-09-22 15:15:00,30.01,30.04,30.0,30.01,66046.0,23.3531,23.3765,23.3453,23.3531,66046.0
2015-09-22 15:20:00,30.01,30.03,30.0,30.01,50656.0,23.3531,23.3687,23.3453,23.3531,50656.0
2015-09-22 15:25:00,30.01,30.03,30.0,30.01,76731.0,23.3531,23.3687,23.3453,23.3531,76731.0
2015-09-22 15:30:00,30.02,30.07,30.01,30.07,78874.0,23.3609,23.3998,23.3531,23.3998,78874.0
2015-09-22 15:35:00,30.07,30.09,30.03,30.06,86484.0,23.3998,23.4154,23.3687,23.392,86484.0
2015-09-22 15:40:00,30.06,30.07,30.02,30.03,85906.0,23.392,23.3998,23.3609,23.3687,85906.0
2015-09-22 15:45:00,30.03,30.03,29.99,30.01,105308.0,23.3687,23.3687,23.3376,23.3531,105308.0
2015-09-22 15:50:00,30.0,30.01,29.97,30.01,206189.0,23.3453,23.3531,23.322,23.3531,206189.0
2015-09-22 15:55:00,30.01,30.09,30.0,30.08,412044.0,23.3531,23.4154,23.3453,23.4076,412044.0
2015-09-23 09:30:00,30.14,30.17,30.0,30.14,39509.0,23.4543,23.4776,23.3453,23.4543,39509.0
2015-09-23 09:35:00,30.13,30.15,29.96,30.0,38721.0,23.4465,23.4621,23.3142,23.3453,38721.0
2015-09-23 09:40:00,29.99,30.02,29.95,29.96,33121.0,23.3376,23.3609,23.3064,23.3142,33121.0
2015-09-23 09:45:00,29.96,30.0,29.93,29.98,28864.0,23.3142,23.3453,23.2909,23.3298,28864.0
2015-09-23 09:50:00,29.99,30.1,29.99,30.08,31857.0,23.3376,23.4232,23.3376,23.4076,31857.0
2015-09-23 09:55:00,30.08,30.17,30.08,30.17,41253.0,23.4076,23.4776,23.4076,23.4776,41253.0
2015-09-23 10:00:00,30.16,30.18,30.06,30.09,38687.0,23.4699,23.4854,23.392,23.4154,38687.0
2015-09-23 10:05:00,30.08,30.09,30.0,30.0,18792.0,23.4076,23.4154,23.3453,23.3453,18792.0
2015-09-23 10:10:00,30.0,30.07,30.0,30.01,32139.0,23.3453,23.3998,23.3453,23.3531,32139.0
2015-09-23 10:15:00,30.01,30.04,30.0,30.03,21513.0,23.3531,23.3765,23.3453,23.3687,21513.0
2015-09-23 10:20:00,30.03,30.03,29.98,29.99,32283.0,23.3687,23.3687,23.3298,23.3376,32283.0
2015-09-23 10:25:00,29.98,29.99,29.91,29.97,26114.0,23.3298,23.3376,23.2753,23.322,26114.0
2015-09-23 10:30:00,29.97,30.02,29.95,30.01,15534.0,23.322,23.3609,23.3064,23.3531,15534.0
2015-09-23 10:35:00,30.01,30.04,29.99,30.0,25425.0,23.3531,23.3765,23.3376,23.3453,25425.0
2015-09-23 10:40:00,30.0,30.03,29.99,30.01,22857.0,23.3453,23.3687,23.3376,23.3531,22857.0
2015-09-23 10:45:00,30.02,30.03,29.99,30.01,22102.0,23.3609,23.3687,23.3376,23.3531,22102.0
2015-09-23 10:50:00,30.01,30.05,30.0,30.04,17216.0,23.3531,23.3843,23.3453,23.3765,17216.0
2015-09-23 10:55:00,30.04,30.04,29.98,30.0,26416.0,23.3765,23.3765,23.3298,23.3453,26416.0
2015-09-23 11:00:00,30.0,30.0,29.96,29.96,12083.0,23.3453,23.3453,23.3142,23.3142,12083.0
2015-09-23 11:05:00,29.96,29.96,29.92,29.93,25700.0,23.3142,23.3142,23.2831,23.2909,25700.0
2015-09-23 11:10:00,29.92,29.92,29.81,29.82,47036.0,23.2831,23.2831,23.1975,23.2053,47036.0
2015-09-23 11:15:00,29.82,29.82,29.79,29.8,30740.0,23.2053,23.2053,23.1819,23.1897,30740.0
2015-09-23 11:20:00,29.79,29.8,29.72,29.74,38363.0,23.1819,23.1897,23.1275,23.143,38363.0
2015-09-23 11:25:00,29.73,29.74,29.72,29.73,19059.0,23.1352,23.143,23.1275,23.1352,19059.0
2015-09-23 11:30:00,29.73,29.74,29.7,29.7,27057.0,23.1352,23.143,23.1119,23.1119,27057.0
2015-09-23 11:35:00,29.7,29.74,29.69,29.72,29761.0,23.1119,23.143,23.1041,23.1275,29761.0
2015-09-23 11:40:00,29.71,29.71,29.62,29.63,57298.0,23.1197,23.1197,23.0496,23.0574,57298.0
2015-09-23 11:45:00,29.62,29.63,29.6,29.62,43165.0,23.0496,23.0574,23.0341,23.0496,43165.0
2015-09-23 11:50:00,29.62,29.62,29.59,29.61,19859.0,23.0496,23.0496,23.0263,23.0419,19859.0
2015-09-23 11:55:00,29.62,29.68,29.61,29.68,10023.0,23.0496,23.0963,23.0419,23.0963,10023.0
2015-09-23 12:00:00,29.67,29.68,29.61,29.61,26922.0,23.0885,23.0963,23.0419,23.0419,26922.0
2015-09-23 12:05:00,29.61,29.62,29.59,29.6,12646.0,23.0419,23.0496,23.0263,23.0341,12646.0
2015-09-23 12:10:00,29.61,29.62,29.6,29.62,15126.0,23.0419,23.0496,23.0341,23.0496,15126.0
2015-09-23 12:15:00,29.62,29.62,29.56,29.57,23676.0,23.0496,23.0496,23.003,23.0107,23676.0
2015-09-23 12:20:00,29.56,29.61,29.55,29.61,11208.0,23.003,23.0419,22.9952,23.0419,11208.0
2015-09-23 12:25:00,29.61,29.62,29.59,29.61,14307.0,23.0419,23.0496,23.0263,23.0419,14307.0
2015-09-23 12:30:00,29.61,29.61,29.57,29.57,55460.0,23.0419,23.0419,23.0107,23.0107,55460.0
2015-09-23 12:35:00,29.57,29.59,29.57,29.59,22227.0,23.0107,23.0263,23.0107,23.0263,22227.0
2015-09-23 12:40:00,29.59,29.62,29.59,29.62,10731.0,23.0263,23.0496,23.0263,23.0496,10731.0
2015-09-23 12:45:00,29.62,29.62,29.57,29.58,33568.0,23.0496,23.0496,23.0107,23.0185,33568.0
2015-09-23 12:50:00,29.57,29.61,29.57,29.58,20200.0,23.0107,23.0419,23.0107,23.0185,20200.0
2015-09-23 12:55:00,29.58,29.6,29.57,29.6,14272.0,23.0185,23.0341,23.0107,23.0341,14272.0
2015-09-23 13:00:00,29.6,29.66,29.58,29.65,22877.0,23.0341,23.0808,23.0185,23.073,22877.0
2015-09-23 13:05:00,29.64,29.69,29.64,29.66,15350.0,23.0652,23.1041,23.0652,23.0808,15350.0
2015-09-23 13:10:00,29.67,29.67,29.61,29.61,16768.0,23.0885,23.0885,23.0419,23.0419,16768.0
2015-09-23 13:15:00,29.62,29.64,29.6,29.64,14766.0,23.0496,23.0652,23.0341,23.0652,14766.0
2015-09-23 13:20:00,29.64,29.64,29.58,29.58,19650.0,23.0652,23.0652,23.0185,23.0185,19650.0
2015-09-23 13:25:00,29.58,29.58,29.54,29.54,17705.0,23.0185,23.0185,22.9874,22.9874,17705.0
2015-09-23 13:30:00,29.55,29.58,29.55,29.58,6834.0,22.9952,23.0185,22.9952,23.0185,6834.0
2015-09-23 13:35:00,29.59,29.59,29.57,29.59,10451.0,23.0263,23.0263,23.0107,23.0263,10451.0
2015-09-23 13:40:00,29.59,29.67,29.58,29.66,17671.0,23.0263,23.0885,23.0185,23.0808,17671.0
2015-09-23 13:45:00,29.67,29.69,29.64,29.66,19174.0,23.0885,23.1041,23.0652,23.0808,19174.0
2015-09-23 13:50:00,29.66,29.66,29.61,29.61,34678.0,23.0808,23.0808,23.0419,23.0419,34678.0
2015-09-23 13:55:00,29.6,29.63,29.6,29.63,18153.0,23.0341,23.0574,23.0341,23.0574,18153.0
2015-09-23 14:00:00,29.63,29.68,29.63,29.65,19350.0,23.0574,23.0963,23.0574,23.073,19350.0
2015-09-23 14:05:00,29.66,29.72,29.66,29.7,19185.0,23.0808,23.1275,23.0808,23.1119,19185.0
2015-09-23 14:10:00,29.7,29.72,29.69,29.7,16144.0,23.1119,23.1275,23.1041,23.1119,16144.0
2015-09-23 14:15:00,29.7,29.7,29.66,29.67,15805.0,23.1119,23.1119,23.0808,23.0885,15805.0
2015-09-23 14:20:00,29.67,29.67,29.62,29.66,23249.0,23.0885,23.0885,23.0496,23.0808,23249.0
2015-09-23 14:25:00,29.66,29.66,29.62,29.62,17905.0,23.0808,23.0808,23.0496,23.0496,17905.0
2015-09-23 14:30:00,29.61,29.67,29.61,29.66,16481.0,23.0419,23.0885,23.0419,23.0808,16481.0
2015-09-23 14:35:00,29.66,29.66,29.57,29.59,25868.0,23.0808,23.0808,23.0107,23.0263,25868.0
2015-09-23 14:40:00,29.59,29.59,29.57,29.59,14433.0,23.0263,23.0263,23.0107,23.0263,14433.0
2015-09-23 14:45:00,29.59,29.6,29.57,29.6,13316.0,23.0263,23.0341,23.0107,23.0341,13316.0
2015-09-23 14:50:00,29.6,29.61,29.57,29.58,33170.0,23.0341,23.0419,23.0107,23.0185,33170.0
2015-09-23 14:55:00,29.58,29.62,29.58,29.62,16600.0,23.0185,23.0496,23.0185,23.0496,16600.0
2015-09-23 15:00:00,29.62,29.66,29.6,29.65,18416.0,23.0496,23.0808,23.0341,23.073,18416.0
2015-09-23 15:05:00,29.65,29.69,29.63,29.69,43224.0,23.073,23.1041,23.0574,23.1041,43224.0
2015-09-23 15:10:00,29.69,29.69,29.64,29.65,37346.0,23.1041,23.1041,23.0652,23.073,37346.0
2015-09-23 15:15:00,29.63,29.68,29.62,29.67,74172.0,23.0574,23.0963,23.0496,23.0885,74172.0
2015-09-23 15:20:00,29.68,29.68,29.64,29.65,88880.0,23.0963,23.0963,23.0652,23.073,88880.0
2015-09-23 15:25:00,29.66,29.69,29.64,29.69,40264.0,23.0808,23.1041,23.0652,23.1041,40264.0
2015-09-23 15:30:00,29.69,29.71,29.67,29.71,41503.0,23.1041,23.1197,23.0885,23.1197,41503.0
2015-09-23 15:35:00,29.72,29.76,29.71,29.76,65993.0,23.1275,23.1586,23.1197,23.1586,65993.0
2015-09-23 15:40:00,29.75,29.76,29.7,29.7,53151.0,23.1508,23.1586,23.1119,23.1119,53151.0
2015-09-23 15:45:00,29.7,29.74,29.68,29.72,83966.0,23.1119,23.143,23.0963,23.1275,83966.0
2015-09-23 15:50:00,29.72,29.73,29.7,29.71,56331.0,23.1275,23.1352,23.1119,23.1197,56331.0
2015-09-23 15:55:00,29.71,29.71,29.69,29.7,103647.0,23.1197,23.1197,23.1041,23.1119,103647.0
2015-09-24 09:30:00,29.5,29.89,29.42,29.49,29606.0,22.9563,23.2597,22.894,22.9485,29606.0
2015-09-24 09:35:00,29.51,29.53,29.29,29.29,44658.0,22.964,22.9796,22.7928,22.7928,44658.0
2015-09-24 09:40:00,29.29,29.33,29.23,29.3,56748.0,22.7928,22.824,22.7462,22.8006,56748.0
2015-09-24 09:45:00,29.31,29.31,29.24,29.26,36948.0,22.8084,22.8084,22.7539,22.7695,36948.0
2015-09-24 09:50:00,29.26,29.33,29.23,29.33,34115.0,22.7695,22.824,22.7462,22.824,34115.0
2015-09-24 09:55:00,29.33,29.43,29.31,29.42,23262.0,22.824,22.9018,22.8084,22.894,23262.0
2015-09-24 10:00:00,29.42,29.46,29.38,29.41,47543.0,22.894,22.9251,22.8629,22.8862,47543.0
2015-09-24 10:05:00,29.41,29.44,29.37,29.42,28980.0,22.8862,22.9096,22.8551,22.894,28980.0
2015-09-24 10:10:00,29.43,29.45,29.42,29.45,28750.0,22.9018,22.9174,22.894,22.9174,28750.0
2015-09-24 10:15:00,29.45,29.47,29.43,29.46,33912.0,22.9174,22.9329,22.9018,22.9251,33912.0
2015-09-24 10:20:00,29.46,29.46,29.37,29.38,38055.0,22.9251,22.9251,22.8551,22.8629,38055.0
2015-09-24 10:25:00,29.38,29.38,29.31,29.32,87131.0,22.8629,22.8629,22.8084,22.8162,87131.0
2015-09-24 10:30:00,29.32,29.35,29.3,29.35,37897.0,22.8162,22.8395,22.8006,22.8395,37897.0
2015-09-24 10:35:00,29.35,29.35,29.27,29.28,26594.0,22.8395,22.8395,22.7773,22.7851,26594.0
2015-09-24 10:40:00,29.28,29.28,29.21,29.21,42766.0,22.7851,22.7851,22.7306,22.7306,42766.0
2015-09-24 10:45:00,29.21,29.28,29.18,29.27,42626.0,22.7306,22.7851,22.7072,22.7773,42626.0
2015-09-24 10:50:00,29.28,29.29,29.19,29.22,20909.0,22.7851,22.7928,22.715,22.7384,20909.0
2015-09-24 10:55:00,29.22,29.25,29.2,29.25,20815.0,22.7384,22.7617,22.7228,22.7617,20815.0
2015-09-24 11:00:00,29.24,29.28,29.21,29.26,35613.0,22.7539,22.7851,22.7306,22.7695,35613.0
2015-09-24 11:05:00,29.26,29.29,29.23,29.29,25129.0,22.7695,22.7928,22.7462,22.7928,25129.0
2015-09-24 11:10:00,29.28,29.29,29.25,29.29,29442.0,22.7851,22.7928,22.7617,22.7928,29442.0
2015-09-24 11:15:00,29.29,29.36,29.27,29.35,34680.0,22.7928,22.8473,22.7773,22.8395,34680.0
2015-09-24 11:20:00,29.34,29.37,29.33,29.36,29300.0,22.8318,22.8551,22.824,22.8473,29300.0
2015-09-24 11:25:00,29.36,29.37,29.28,29.28,20859.0,22.8473,22.8551,22.7851,22.7851,20859.0
2015-09-24 11:30:00,29.28,29.35,29.28,29.3,37758.0,22.7851,22.8395,22.7851,22.8006,37758.0
2015-09-24 11:35:00,29.31,29.31,29.26,29.28,28292.0,22.8084,22.8084,22.7695,22.7851,28292.0
2015-09-24 11:40:00,29.27,29.3,29.24,29.27,33268.0,22.7773,22.8006,22.7539,22.7773,33268.0
2015-09-24 11:45:00,29.27,29.3,29.23,29.24,35983.0,22.7773,22.8006,22.7462,22.7539,35983.0
2015-09-24 11:50:00,29.24,29.24,29.17,29.18,28322.0,22.7539,22.7539,22.6995,22.7072,28322.0
2015-09-24 11:55:00,29.18,29.21,29.17,29.19,76682.0,22.7072,22.7306,22.6995,22.715,76682.0
2015-09-24 12:00:00,29.2,29.24,29.19,29.23,45334.0,22.7228,22.7539,22.715,22.7462,45334.0
2015-09-24 12:05:00,29.25,29.26,29.18,29.2,23686.0,22.7617,22.7695,22.7072,22.7228,23686.0
2015-09-24 12:10:00,29.19,29.22,29.19,29.2,35707.0,22.715,22.7384,22.715,22.7228,35707.0
2015-09-24 12:15:00,29.21,29.23,29.19,29.23,15850.0,22.7306,22.7462,22.715,22.7462,15850.0
2015-09-24 12:20:00,29.22,29.26,29.22,29.22,24068.0,22.7384,22.7695,22.7384,22.7384,24068.0
2015-09-24 12:25:00,29.22,29.23,29.19,29.23,24901.0,22.7384,22.7462,22.715,22.7462,24901.0
2015-09-24 12:30:00,29.23,29.29,29.23,29.28,71106.0,22.7462,22.7928,22.7462,22.7851,71106.0
2015-09-24 12:35:00,29.28,29.28,29.19,29.24,71176.0,22.7851,22.7851,22.715,22.7539,71176.0
2015-09-24 12:40:00,29.25,29.28,29.24,29.24,18828.0,22.7617,22.7851,22.7539,22.7539,18828.0
2015-09-24 12:45:00,29.24,29.24,29.21,29.22,13414.0,22.7539,22.7539,22.7306,22.7384,13414.0
2015-09-24 12:50:00,29.23,29.24,29.2,29.21,19539.0,22.7462,22.7539,22.7228,22.7306,19539.0
2015-09-24 12:55:00,29.21,29.22,29.15,29.15,20140.0,22.7306,22.7384,22.6839,22.6839,20140.0
2015-09-24 13:00:00,29.15,29.18,29.12,29.12,24143.0,22.6839,22.7072,22.6606,22.6606,24143.0
2015-09-24 13:05:00,29.12,29.19,29.11,29.19,19800.0,22.6606,22.715,22.6528,22.715,19800.0
2015-09-24 13:10:00,29.18,29.24,29.17,29.23,15475.0,22.7072,22.7539,22.6995,22.7462,15475.0
2015-09-24 13:15:00,29.22,29.22,29.15,29.15,17115.0,22.7384,22.7384,22.6839,22.6839,17115.0
2015-09-24 13:20:00,29.16,29.17,29.14,29.16,12200.0,22.6917,22.6995,22.6761,22.6917,12200.0
2015-09-24 13:25:00,29.15,29.16,29.11,29.14,17952.0,22.6839,22.6917,22.6528,22.6761,17952.0
2015-09-24 13:30:00,29.14,29.17,29.12,29.17,17179.0,22.6761,22.6995,22.6606,22.6995,17179.0
2015-09-24 13:35:00,29.17,29.18,29.16,29.16,14660.0,22.6995,22.7072,22.6917,22.6917,14660.0
2015-09-24 13:40:00,29.16,29.23,29.16,29.23,30864.0,22.6917,22.7462,22.6917,22.7462,30864.0
2015-09-24 13:45:00,29.23,29.33,29.22,29.33,26678.0,22.7462,22.824,22.7384,22.824,26678.0
2015-09-24 13:50:00,29.33,29.35,29.31,29.33,32776.0,22.824,22.8395,22.8084,22.824,32776.0
2015-09-24 13:55:00,29.34,29.36,29.29,29.31,33528.0,22.8318,22.8473,22.7928,22.8084,33528.0
2015-09-24 14:00:00,29.31,29.32,29.3,29.32,19041.0,22.8084,22.8162,22.8006,22.8162,19041.0
2015-09-24 14:05:00,29.32,29.35,29.3,29.31,38350.0,22.8162,22.8395,22.8006,22.8084,38350.0
2015-09-24 14:10:00,29.31,29.33,29.27,29.28,68912.0,22.8084,22.824,22.7773,22.7851,68912.0
2015-09-24 14:15:00,29.29,29.37,29.28,29.36,25213.0,22.7928,22.8551,22.7851,22.8473,25213.0
2015-09-24 14:20:00,29.36,29.44,29.35,29.41,23700.0,22.8473,22.9096,22.8395,22.8862,23700.0
2015-09-24 14:25:00,29.4,29.42,29.37,29.38,34309.0,22.8784,22.894,22.8551,22.8629,34309.0
2015-09-24 14:30:00,29.38,29.42,29.38,29.41,20863.0,22.8629,22.894,22.8629,22.8862,20863.0
2015-09-24 14:35:00,29.41,29.42,29.39,29.42,19300.0,22.8862,22.894,22.8707,22.894,19300.0
2015-09-24 14:40:00,29.42,29.45,29.36,29.43,34008.0,22.894,22.9174,22.8473,22.9018,34008.0
2015-09-24 14:45:00,29.43,29.57,29.43,29.56,36509.0,22.9018,23.0107,22.9018,23.003,36509.0
2015-09-24 14:50:00,29.56,29.58,29.52,29.57,28679.0,23.003,23.0185,22.9718,23.0107,28679.0
2015-09-24 14:55:00,29.58,29.67,29.58,29.61,40900.0,23.0185,23.0885,23.0185,23.0419,40900.0
2015-09-24 15:00:00,29.6,29.62,29.54,29.54,46692.0,23.0341,23.0496,22.9874,22.9874,46692.0
2015-09-24 15:05:00,29.54,29.56,29.47,29.49,56441.0,22.9874,23.003,22.9329,22.9485,56441.0
2015-09-24 15:10:00,29.49,29.54,29.45,29.52,39655.0,22.9485,22.9874,22.9174,22.9718,39655.0
2015-09-24 15:15:00,29.51,29.56,29.51,29.55,37838.0,22.964,23.003,22.964,22.9952,37838.0
2015-09-24 15:20:00,29.55,29.6,29.52,29.52,45601.0,22.9952,23.0341,22.9718,22.9718,45601.0
2015-09-24 15:25:00,29.51,29.59,29.48,29.55,54869.0,22.964,23.0263,22.9407,22.9952,54869.0
2015-09-24 15:30:00,29.55,29.56,29.51,29.53,46081.0,22.9952,23.003,22.964,22.9796,46081.0
2015-09-24 15:35:00,29.53,29.54,29.5,29.52,55280.0,22.9796,22.9874,22.9563,22.9718,55280.0
2015-09-24 15:40:00,29.52,29.59,29.51,29.56,62097.0,22.9718,23.0263,22.964,23.003,62097.0
2015-09-24 15:45:00,29.56,29.57,29.51,29.54,48903.0,23.003,23.0107,22.964,22.9874,48903.0
2015-09-24 15:50:00,29.53,29.54,29.46,29.49,102054.0,22.9796,22.9874,22.9251,22.9485,102054.0
2015-09-24 15:55:00,29.49,29.54,29.49,29.49,155175.0,22.9485,22.9874,22.9485,22.9485,155175.0
2015-09-25 09:30:00,29.57,29.7,29.37,29.6,90037.0,23.0107,23.1119,22.8551,23.0341,90037.0
2015-09-25 09:35:00,29.6,29.61,29.45,29.46,76041.0,23.0341,23.0419,22.9174,22.9251,76041.0
2015-09-25 09:40:00,29.46,29.49,29.43,29.45,77575.0,22.9251,22.9485,22.9018,22.9174,77575.0
2015-09-25 09:45:00,29.45,29.59,29.42,29.59,56151.0,22.9174,23.0263,22.894,23.0263,56151.0
2015-09-25 09:50:00,29.6,29.64,29.6,29.61,34329.0,23.0341,23.0652,23.0341,23.0419,34329.0
2015-09-25 09:55:00,29.62,29.68,29.58,29.58,28703.0,23.0496,23.0963,23.0185,23.0185,28703.0
2015-09-25 10:00:00,29.58,29.61,29.53,29.54,31383.0,23.0185,23.0419,22.9796,22.9874,31383.0
2015-09-25 10:05:00,29.53,29.54,29.37,29.46,135398.0,22.9796,22.9874,22.8551,22.9251,135398.0
2015-09-25 10:10:00,29.45,29.48,29.4,29.48,165930.0,22.9174,22.9407,22.8784,22.9407,165930.0
2015-09-25 10:15:00,29.48,29.52,29.43,29.45,53586.0,22.9407,22.9718,22.9018,22.9174,53586.0
2015-09-25 10:20:00,29.46,29.46,29.4,29.41,58080.0,22.9251,22.9251,22.8784,22.8862,58080.0
2015-09-25 10:25:00,29.4,29.48,29.39,29.48,66673.0,22.8784,22.9407,22.8707,22.9407,66673.0
2015-09-25 10:30:00,29.48,29.53,29.46,29.53,39182.0,22.9407,22.9796,22.9251,22.9796,39182.0
2015-09-25 10:35:00,29.53,29.56,29.49,29.55,32799.0,22.9796,23.003,22.9485,22.9952,32799.0
2015-09-25 10:40:00,29.55,29.56,29.49,29.52,28229.0,22.9952,23.003,22.9485,22.9718,28229.0
2015-09-25 10:45:00,29.52,29.54,29.48,29.52,33305.0,22.9718,22.9874,22.9407,22.9718,33305.0
2015-09-25 10:50:00,29.52,29.59,29.51,29.56,22306.0,22.9718,23.0263,22.964,23.003,22306.0
2015-09-25 10:55:00,29.57,29.62,29.56,29.62,24033.0,23.0107,23.0496,23.003,23.0496,24033.0
2015-09-25 11:00:00,29.62,29.62,29.58,29.59,28694.0,23.0496,23.0496,23.0185,23.0263,28694.0
2015-09-25 11:05:00,29.59,29.61,29.59,29.61,25275.0,23.0263,23.0419,23.0263,23.0419,25275.0
2015-09-25 11:10:00,29.61,29.62,29.58,29.6,24817.0,23.0419,23.0496,23.0185,23.0341,24817.0
2015-09-25 11:15:00,29.6,29.6,29.53,29.53,25331.0,23.0341,23.0341,22.9796,22.9796,25331.0
2015-09-25 11:20:00,29.52,29.54,29.5,29.54,20647.0,22.9718,22.9874,22.9563,22.9874,20647.0
2015-09-25 11:25:00,29.55,29.57,29.52,29.52,28752.0,22.9952,23.0107,22.9718,22.9718,28752.0
2015-09-25 11:30:00,29.52,29.53,29.5,29.52,33867.0,22.9718,22.9796,22.9563,22.9718,33867.0
2015-09-25 11:35:00,29.52,29.53,29.48,29.49,31139.0,22.9718,22.9796,22.9407,22.9485,31139.0
2015-09-25 11:40:00,29.49,29.52,29.48,29.52,26166.0,22.9485,22.9718,22.9407,22.9718,26166.0
2015-09-25 11:45:00,29.52,29.53,29.48,29.48,31439.0,22.9718,22.9796,22.9407,22.9407,31439.0
2015-09-25 11:50:00,29.47,29.48,29.45,29.45,30139.0,22.9329,22.9407,22.9174,22.9174,30139.0
2015-09-25 11:55:00,29.45,29.48,29.44,29.48,43654.0,22.9174,22.9407,22.9096,22.9407,43654.0
2015-09-25 12:00:00,29.48,29.5,29.46,29.47,36148.0,22.9407,22.9563,22.9251,22.9329,36148.0
2015-09-25 12:05:00,29.48,29.48,29.45,29.46,29132.0,22.9407,22.9407,22.9174,22.9251,29132.0
2015-09-25 12:10:00,29.46,29.5,29.46,29.49,21491.0,22.9251,22.9563,22.9251,22.9485,21491.0
2015-09-25 12:15:00,29.49,29.5,29.45,29.46,35163.0,22.9485,22.9563,22.9174,22.9251,35163.0
2015-09-25 12:20:00,29.46,29.47,29.45,29.46,20129.0,22.9251,22.9329,22.9174,22.9251,20129.0
2015-09-25 12:25:00,29.47,29.47,29.45,29.46,10892.0,22.9329,22.9329,22.9174,22.9251,10892.0
2015-09-25 12:30:00,29.46,29.52,29.46,29.52,28543.0,22.9251,22.9718,22.9251,22.9718,28543.0
2015-09-25 12:35:00,29.52,29.52,29.47,29.48,28275.0,22.9718,22.9718,22.9329,22.9407,28275.0
2015-09-25 12:40:00,29.48,29.54,29.48,29.53,21514.0,22.9407,22.9874,22.9407,22.9796,21514.0
2015-09-25 12:45:00,29.53,29.56,29.53,29.53,23684.0,22.9796,23.003,22.9796,22.9796,23684.0
2015-09-25 12:50:00,29.54,29.55,29.53,29.55,22607.0,22.9874,22.9952,22.9796,22.9952,22607.0
2015-09-25 12:55:00,29.55,29.57,29.54,29.54,19798.0,22.9952,23.0107,22.9874,22.9874,19798.0
2015-09-25 13:00:00,29.55,29.56,29.54,29.56,14100.0,22.9952,23.003,22.9874,23.003,14100.0
2015-09-25 13:05:00,29.56,29.58,29.54,29.56,49491.0,23.003,23.0185,22.9874,23.003,49491.0
2015-09-25 13:10:00,29.56,29.61,29.54,29.61,40128.0,23.003,23.0419,22.9874,23.0419,40128.0
2015-09-25 13:15:00,29.61,29.63,29.6,29.6,21939.0,23.0419,23.0574,23.0341,23.0341,21939.0
2015-09-25 13:20:00,29.6,29.61,29.54,29.54,25600.0,23.0341,23.0419,22.9874,22.9874,25600.0
2015-09-25 13:25:00,29.55,29.57,29.52,29.55,43767.0,22.9952,23.0107,22.9718,22.9952,43767.0
2015-09-25 13:30:00,29.56,29.59,29.55,29.59,30332.0,23.003,23.0263,22.9952,23.0263,30332.0
2015-09-25 13:35:00,29.59,29.59,29.53,29.55,28242.0,23.0263,23.0263,22.9796,22.9952,28242.0
2015-09-25 13:40:00,29.55,29.59,29.55,29.59,13137.0,22.9952,23.0263,22.9952,23.0263,13137.0
2015-09-25 13:45:00,29.59,29.6,29.55,29.6,43755.0,23.0263,23.0341,22.9952,23.0341,43755.0
2015-09-25 13:50:00,29.61,29.61,29.56,29.57,17699.0,23.0419,23.0419,23.003,23.0107,17699.0
2015-09-25 13:55:00,29.57,29.6,29.56,29.6,41279.0,23.0107,23.0341,23.003,23.0341,41279.0
2015-09-25 14:00:00,29.6,29.64,29.58,29.58,23293.0,23.0341,23.0652,23.0185,23.0185,23293.0
2015-09-25 14:05:00,29.58,29.63,29.57,29.58,31548.0,23.0185,23.0574,23.0107,23.0185,31548.0
2015-09-25 14:10:00,29.59,29.59,29.55,29.55,51072.0,23.0263,23.0263,22.9952,22.9952,51072.0
2015-09-25 14:15:00,29.55,29.55,29.49,29.5,49371.0,22.9952,22.9952,22.9485,22.9563,49371.0
2015-09-25 14:20:00,29.5,29.52,29.48,29.51,63093.0,22.9563,22.9718,22.9407,22.964,63093.0
2015-09-25 14:25:00,29.51,29.52,29.49,29.52,65717.0,22.964,22.9718,22.9485,22.9718,65717.0
2015-09-25 14:30:00,29.51,29.52,29.43,29.49,92347.0,22.964,22.9718,22.9018,22.9485,92347.0
2015-09-25 14:35:00,29.49,29.49,29.46,29.48,57358.0,22.9485,22.9485,22.9251,22.9407,57358.0
2015-09-25 14:40:00,29.48,29.51,29.44,29.5,190518.0,22.9407,22.964,22.9096,22.9563,190518.0
2015-09-25 14:45:00,29.5,29.53,29.43,29.44,86978.0,22.9563,22.9796,22.9018,22.9096,86978.0
2015-09-25 14:50:00,29.45,29.53,29.42,29.52,149114.0,22.9174,22.9796,22.894,22.9718,149114.0
2015-09-25 14:55:00,29.52,29.55,29.48,29.55,61720.0,22.9718,22.9952,22.9407,22.9952,61720.0
2015-09-25 15:00:00,29.54,29.54,29.48,29.48,49734.0,22.9874,22.9874,22.9407,22.9407,49734.0
2015-09-25 15:05:00,29.48,29.48,29.41,29.43,104742.0,22.9407,22.9407,22.8862,22.9018,104742.0
2015-09-25 15:10:00,29.44,29.47,29.43,29.45,121196.0,22.9096,22.9329,22.9018,22.9174,121196.0
2015-09-25 15:15:00,29.45,29.52,29.45,29.5,79205.0,22.9174,22.9718,22.9174,22.9563,79205.0
2015-09-25 15:20:00,29.49,29.52,29.48,29.5,60697.0,22.9485,22.9718,22.9407,22.9563,60697.0
2015-09-25 15:25:00,29.5,29.57,29.49,29.5,76380.0,22.9563,23.0107,22.9485,22.9563,76380.0
2015-09-25 15:30:00,29.5,29.57,29.47,29.53,98294.0,22.9563,23.0107,22.9329,22.9796,98294.0
2015-09-25 15:35:00,29.53,29.53,29.44,29.46,84284.0,22.9796,22.9796,22.9096,22.9251,84284.0
2015-09-25 15:40:00,29.46,29.54,29.44,29.54,115589.0,22.9251,22.9874,22.9096,22.9874,115589.0
2015-09-25 15:45:00,29.54,29.6,29.51,29.55,83095.0,22.9874,23.0341,22.964,22.9952,83095.0
2015-09-25 15:50:00,29.56,29.57,29.48,29.51,123310.0,23.003,23.0107,22.9407,22.964,123310.0
2015-09-25 15:55:00,29.51,29.61,29.51,29.57,356950.0,22.964,23.0419,22.964,23.0107,356950.0
2015-09-28 09:30:00,29.36,29.66,29.35,29.5,100032.0,22.8473,23.0808,22.8395,22.9563,100032.0
2015-09-28 09:35:00,29.52,29.53,29.45,29.46,54320.0,22.9718,22.9796,22.9174,22.9251,54320.0
2015-09-28 09:40:00,29.46,29.47,29.34,29.35,104544.0,22.9251,22.9329,22.8318,22.8395,104544.0
2015-09-28 09:45:00,29.34,29.37,29.24,29.26,87154.0,22.8318,22.8551,22.7539,22.7695,87154.0
2015-09-28 09:50:00,29.26,29.26,29.18,29.21,134888.0,22.7695,22.7695,22.7072,22.7306,134888.0
2015-09-28 09:55:00,29.21,29.3,29.21,29.28,77694.0,22.7306,22.8006,22.7306,22.7851,77694.0
2015-09-28 10:00:00,29.27,29.32,29.24,29.26,81826.0,22.7773,22.8162,22.7539,22.7695,81826.0
2015-09-28 10:05:00,29.26,29.26,29.22,29.22,48734.0,22.7695,22.7695,22.7384,22.7384,48734.0
2015-09-28 10:10:00,29.21,29.27,29.19,29.27,55954.0,22.7306,22.7773,22.715,22.7773,55954.0
2015-09-28 10:15:00,29.27,29.28,29.23,29.23,34478.0,22.7773,22.7851,22.7462,22.7462,34478.0
2015-09-28 10:20:00,29.22,29.26,29.19,29.22,36136.0,22.7384,22.7695,22.715,22.7384,36136.0
2015-09-28 10:25:00,29.22,29.24,29.2,29.24,39458.0,22.7384,22.7539,22.7228,22.7539,39458.0
2015-09-28 10:30:00,29.23,29.25,29.2,29.22,44708.0,22.7462,22.7617,22.7228,22.7384,44708.0
2015-09-28 10:35:00,29.2,29.27,29.2,29.24,38328.0,22.7228,22.7773,22.7228,22.7539,38328.0
2015-09-28 10:40:00,29.24,29.25,29.21,29.24,40950.0,22.7539,22.7617,22.7306,22.7539,40950.0
2015-09-28 10:45:00,29.24,29.25,29.2,29.22,27570.0,22.7539,22.7617,22.7228,22.7384,27570.0
2015-09-28 10:50:00,29.22,29.22,29.16,29.2,38274.0,22.7384,22.7384,22.6917,22.7228,38274.0
2015-09-28 10:55:00,29.2,29.22,29.18,29.19,31444.0,22.7228,22.7384,22.7072,22.715,31444.0
2015-09-28 11:00:00,29.2,29.21,29.16,29.17,36200.0,22.7228,22.7306,22.6917,22.6995,36200.0
2015-09-28 11:05:00,29.18,29.23,29.18,29.21,24472.0,22.7072,22.7462,22.7072,22.7306,24472.0
2015-09-28 11:10:00,29.21,29.23,29.2,29.21,48846.0,22.7306,22.7462,22.7228,22.7306,48846.0
2015-09-28 11:15:00,29.22,29.24,29.22,29.24,30800.0,22.7384,22.7539,22.7384,22.7539,30800.0
2015-09-28 11:20:00,29.24,29.29,29.24,29.29,36650.0,22.7539,22.7928,22.7539,22.7928,36650.0
2015-09-28 11:25:00,29.29,29.29,29.23,29.26,68980.0,22.7928,22.7928,22.7462,22.7695,68980.0
2015-09-28 11:30:00,29.26,29.29,29.25,29.26,55548.0,22.7695,22.7928,22.7617,22.7695,55548.0
2015-09-28 11:35:00,29.25,29.28,29.23,29.27,33536.0,22.7617,22.7851,22.7462,22.7773,33536.0
2015-09-28 11:40:00,29.26,29.29,29.25,29.27,30056.0,22.7695,22.7928,22.7617,22.7773,30056.0
2015-09-28 11:45:00,29.26,29.27,29.24,29.24,27616.0,22.7695,22.7773,22.7539,22.7539,27616.0
2015-09-28 11:50:00,29.24,29.27,29.21,29.26,28438.0,22.7539,22.7773,22.7306,22.7695,28438.0
2015-09-28 11:55:00,29.26,29.26,29.24,29.24,33878.0,22.7695,22.7695,22.7539,22.7539,33878.0
2015-09-28 12:00:00,29.24,29.24,29.19,29.21,36674.0,22.7539,22.7539,22.715,22.7306,36674.0
2015-09-28 12:05:00,29.21,29.23,29.2,29.22,35338.0,22.7306,22.7462,22.7228,22.7384,35338.0
2015-09-28 12:10:00,29.22,29.24,29.2,29.24,24832.0,22.7384,22.7539,22.7228,22.7539,24832.0
2015-09-28 12:15:00,29.24,29.26,29.23,29.25,75196.0,22.7539,22.7695,22.7462,22.7617,75196.0
2015-09-28 12:20:00,29.25,29.29,29.24,29.29,66402.0,22.7617,22.7928,22.7539,22.7928,66402.0
2015-09-28 12:25:00,29.29,29.34,29.29,29.33,113564.0,22.7928,22.8318,22.7928,22.824,113564.0
2015-09-28 12:30:00,29.33,29.34,29.28,29.28,100358.0,22.824,22.8318,22.7851,22.7851,100358.0
2015-09-28 12:35:00,29.28,29.28,29.24,29.26,29946.0,22.7851,22.7851,22.7539,22.7695,29946.0
2015-09-28 12:40:00,29.25,29.28,29.24,29.24,25524.0,22.7617,22.7851,22.7539,22.7539,25524.0
2015-09-28 12:45:00,29.24,29.27,29.21,29.27,47706.0,22.7539,22.7773,22.7306,22.7773,47706.0
2015-09-28 12:50:00,29.26,29.27,29.23,29.23,29766.0,22.7695,22.7773,22.7462,22.7462,29766.0
2015-09-28 12:55:00,29.23,29.27,29.21,29.24,49470.0,22.7462,22.7773,22.7306,22.7539,49470.0
2015-09-28 13:00:00,29.24,29.27,29.23,29.25,39282.0,22.7539,22.7773,22.7462,22.7617,39282.0
2015-09-28 13:05:00,29.25,29.26,29.24,29.25,25296.0,22.7617,22.7695,22.7539,22.7617,25296.0
2015-09-28 13:10:00,29.24,29.24,29.2,29.21,37312.0,22.7539,22.7539,22.7228,22.7306,37312.0
2015-09-28 13:15:00,29.21,29.21,29.16,29.18,54056.0,22.7306,22.7306,22.6917,22.7072,54056.0
2015-09-28 13:20:00,29.17,29.19,29.15,29.16,43114.0,22.6995,22.715,22.6839,22.6917,43114.0
2015-09-28 13:25:00,29.15,29.16,29.13,29.14,39402.0,22.6839,22.6917,22.6683,22.6761,39402.0
2015-09-28 13:30:00,29.15,29.19,29.14,29.14,51236.0,22.6839,22.715,22.6761,22.6761,51236.0
2015-09-28 13:35:00,29.14,29.17,29.13,29.16,45830.0,22.6761,22.6995,22.6683,22.6917,45830.0
2015-09-28 13:40:00,29.16,29.2,29.15,29.18,39678.0,22.6917,22.7228,22.6839,22.7072,39678.0
2015-09-28 13:45:00,29.18,29.18,29.14,29.15,44162.0,22.7072,22.7072,22.6761,22.6839,44162.0
2015-09-28 13:50:00,29.15,29.17,29.15,29.16,105752.0,22.6839,22.6995,22.6839,22.6917,105752.0
2015-09-28 13:55:00,29.17,29.19,29.15,29.17,35908.0,22.6995,22.715,22.6839,22.6995,35908.0
2015-09-28 14:00:00,29.17,29.19,29.14,29.17,48072.0,22.6995,22.715,22.6761,22.6995,48072.0
2015-09-28 14:05:00,29.17,29.2,29.15,29.19,120434.0,22.6995,22.7228,22.6839,22.715,120434.0
2015-09-28 14:10:00,29.19,29.19,29.15,29.18,64348.0,22.715,22.715,22.6839,22.7072,64348.0
2015-09-28 14:15:00,29.17,29.19,29.14,29.18,69754.0,22.6995,22.715,22.6761,22.7072,69754.0
2015-09-28 14:20:00,29.17,29.22,29.16,29.21,101984.0,22.6995,22.7384,22.6917,22.7306,101984.0
2015-09-28 14:25:00,29.21,29.21,29.18,29.21,33378.0,22.7306,22.7306,22.7072,22.7306,33378.0
2015-09-28 14:30:00,29.21,29.23,29.19,29.23,30714.0,22.7306,22.7462,22.715,22.7462,30714.0
2015-09-28 14:35:00,29.23,29.25,29.22,29.25,43638.0,22.7462,22.7617,22.7384,22.7617,43638.0
2015-09-28 14:40:00,29.26,29.26,29.2,29.22,43692.0,22.7695,22.7695,22.7228,22.7384,43692.0
2015-09-28 14:45:00,29.23,29.23,29.18,29.18,46604.0,22.7462,22.7462,22.7072,22.7072,46604.0
2015-09-28 14:50:00,29.17,29.19,29.14,29.16,89832.0,22.6995,22.715,22.6761,22.6917,89832.0
2015-09-28 14:55:00,29.17,29.18,29.14,29.17,42890.0,22.6995,22.7072,22.6761,22.6995,42890.0
2015-09-28 15:00:00,29.16,29.16,29.13,29.15,55304.0,22.6917,22.6917,22.6683,22.6839,55304.0
2015-09-28 15:05:00,29.15,29.16,29.09,29.1,63034.0,22.6839,22.6917,22.6372,22.645,63034.0
2015-09-28 15:10:00,29.1,29.14,29.1,29.13,93328.0,22.645,22.6761,22.645,22.6683,93328.0
2015-09-28 15:15:00,29.14,29.18,29.11,29.17,71916.0,22.6761,22.7072,22.6528,22.6995,71916.0
2015-09-28 15:20:00,29.17,29.19,29.15,29.17,117964.0,22.6995,22.715,22.6839,22.6995,117964.0
2015-09-28 15:25:00,29.18,29.2,29.16,29.17,121066.0,22.7072,22.7228,22.6917,22.6995,121066.0
2015-09-28 15:30:00,29.18,29.22,29.16,29.21,130660.0,22.7072,22.7384,22.6917,22.7306,130660.0
2015-09-28 15:35:00,29.21,29.3,29.2,29.24,108610.0,22.7306,22.8006,22.7228,22.7539,108610.0
2015-09-28 15:40:00,29.23,29.29,29.23,29.25,115502.0,22.7462,22.7928,22.7462,22.7617,115502.0
2015-09-28 15:45:00,29.24,29.27,29.21,29.24,78692.0,22.7539,22.7773,22.7306,22.7539,78692.0
2015-09-28 15:50:00,29.23,29.24,29.18,29.19,252276.0,22.7462,22.7539,22.7072,22.715,252276.0
2015-09-28 15:55:00,29.18,29.19,29.1,29.1,491300.0,22.7072,22.715,22.645,22.645,491300.0
2015-09-29 09:30:00,29.25,29.73,29.08,29.19,64650.0,22.7617,23.1352,22.6294,22.715,64650.0
2015-09-29 09:35:00,29.19,29.22,29.14,29.14,33700.0,22.715,22.7384,22.6761,22.6761,33700.0
2015-09-29 09:40:00,29.16,29.17,29.06,29.06,55592.0,22.6917,22.6995,22.6139,22.6139,55592.0
2015-09-29 09:45:00,29.07,29.09,28.96,28.96,51193.0,22.6216,22.6372,22.536,22.536,51193.0
2015-09-29 09:50:00,28.96,29.03,28.94,28.95,75973.0,22.536,22.5905,22.5205,22.5283,75973.0
2015-09-29 09:55:00,28.95,29.07,28.93,29.04,76756.0,22.5283,22.6216,22.5127,22.5983,76756.0
2015-09-29 10:00:00,29.04,29.14,29.03,29.09,41704.0,22.5983,22.6761,22.5905,22.6372,41704.0
2015-09-29 10:05:00,29.09,29.18,29.09,29.11,45996.0,22.6372,22.7072,22.6372,22.6528,45996.0
2015-09-29 10:10:00,29.12,29.13,29.07,29.11,21587.0,22.6606,22.6683,22.6216,22.6528,21587.0
2015-09-29 10:15:00,29.11,29.12,29.07,29.12,21645.0,22.6528,22.6606,22.6216,22.6606,21645.0
2015-09-29 10:20:00,29.13,29.25,29.12,29.25,33643.0,22.6683,22.7617,22.6606,22.7617,33643.0
2015-09-29 10:25:00,29.25,29.36,29.24,29.35,28060.0,22.7617,22.8473,22.7539,22.8395,28060.0
2015-09-29 10:30:00,29.36,29.4,29.33,29.36,31436.0,22.8473,22.8784,22.824,22.8473,31436.0
2015-09-29 10:35:00,29.36,29.36,29.27,29.28,17459.0,22.8473,22.8473,22.7773,22.7851,17459.0
2015-09-29 10:40:00,29.27,29.28,29.22,29.23,20343.0,22.7773,22.7851,22.7384,22.7462,20343.0
2015-09-29 10:45:00,29.24,29.25,29.16,29.16,19515.0,22.7539,22.7617,22.6917,22.6917,19515.0
2015-09-29 10:50:00,29.16,29.19,29.15,29.19,13573.0,22.6917,22.715,22.6839,22.715,13573.0
2015-09-29 10:55:00,29.19,29.23,29.18,29.23,18066.0,22.715,22.7462,22.7072,22.7462,18066.0
2015-09-29 11:00:00,29.23,29.28,29.21,29.28,20275.0,22.7462,22.7851,22.7306,22.7851,20275.0
2015-09-29 11:05:00,29.27,29.29,29.19,29.19,20042.0,22.7773,22.7928,22.715,22.715,20042.0
2015-09-29 11:10:00,29.19,29.19,29.15,29.17,16079.0,22.715,22.715,22.6839,22.6995,16079.0
2015-09-29 11:15:00,29.16,29.19,29.12,29.13,51513.0,22.6917,22.715,22.6606,22.6683,51513.0
2015-09-29 11:20:00,29.13,29.16,29.12,29.15,17080.0,22.6683,22.6917,22.6606,22.6839,17080.0
2015-09-29 11:25:00,29.15,29.18,29.13,29.15,12537.0,22.6839,22.7072,22.6683,22.6839,12537.0
2015-09-29 11:30:00,29.16,29.16,29.09,29.1,19475.0,22.6917,22.6917,22.6372,22.645,19475.0
2015-09-29 11:35:00,29.1,29.15,29.08,29.14,15631.0,22.645,22.6839,22.6294,22.6761,15631.0
2015-09-29 11:40:00,29.13,29.15,29.07,29.07,17040.0,22.6683,22.6839,22.6216,22.6216,17040.0
2015-09-29 11:45:00,29.06,29.07,29.04,29.06,18444.0,22.6139,22.6216,22.5983,22.6139,18444.0
2015-09-29 11:50:00,29.06,29.08,29.05,29.06,18824.0,22.6139,22.6294,22.6061,22.6139,18824.0
2015-09-29 11:55:00,29.06,29.07,29.03,29.03,23575.0,22.6139,22.6216,22.5905,22.5905,23575.0
2015-09-29 12:00:00,29.03,29.05,29.0,29.02,18580.0,22.5905,22.6061,22.5672,22.5827,18580.0
2015-09-29 12:05:00,29.02,29.02,28.96,28.96,24493.0,22.5827,22.5827,22.536,22.536,24493.0
2015-09-29 12:10:00,28.96,28.97,28.91,28.97,25623.0,22.536,22.5438,22.4971,22.5438,25623.0
2015-09-29 12:15:00,28.97,29.03,28.97,29.01,12090.0,22.5438,22.5905,22.5438,22.575,12090.0
2015-09-29 12:20:00,29.01,29.02,28.99,29.02,19182.0,22.575,22.5827,22.5594,22.5827,19182.0
2015-09-29 12:25:00,29.02,29.05,29.01,29.03,12260.0,22.5827,22.6061,22.575,22.5905,12260.0
2015-09-29 12:30:00,29.04,29.04,29.01,29.04,14364.0,22.5983,22.5983,22.575,22.5983,14364.0
2015-09-29 12:35:00,29.05,29.05,29.0,29.01,16484.0,22.6061,22.6061,22.5672,22.575,16484.0
2015-09-29 12:40:00,29.01,29.02,28.97,29.02,25737.0,22.575,22.5827,22.5438,22.5827,25737.0
2015-09-29 12:45:00,29.02,29.02,28.95,28.98,19944.0,22.5827,22.5827,22.5283,22.5516,19944.0
2015-09-29 12:50:00,28.98,29.01,28.95,29.01,26059.0,22.5516,22.575,22.5283,22.575,26059.0
2015-09-29 12:55:00,29.01,29.01,28.96,28.97,23603.0,22.575,22.575,22.536,22.5438,23603.0
2015-09-29 13:00:00,28.97,28.99,28.96,28.98,16206.0,22.5438,22.5594,22.536,22.5516,16206.0
2015-09-29 13:05:00,28.98,29.0,28.93,28.95,18809.0,22.5516,22.5672,22.5127,22.5283,18809.0
2015-09-29 13:10:00,28.94,28.98,28.93,28.96,13447.0,22.5205,22.5516,22.5127,22.536,13447.0
2015-09-29 13:15:00,28.97,28.98,28.94,28.98,18000.0,22.5438,22.5516,22.5205,22.5516,18000.0
2015-09-29 13:20:00,28.97,28.98,28.94,28.95,23263.0,22.5438,22.5516,22.5205,22.5283,23263.0
2015-09-29 13:25:00,28.94,29.0,28.93,28.99,15021.0,22.5205,22.5672,22.5127,22.5594,15021.0
2015-09-29 13:30:00,28.99,29.04,28.99,29.02,27855.0,22.5594,22.5983,22.5594,22.5827,27855.0
2015-09-29 13:35:00,29.02,29.03,29.0,29.01,20480.0,22.5827,22.5905,22.5672,22.575,20480.0
2015-09-29 13:40:00,29.01,29.05,29.01,29.05,11735.0,22.575,22.6061,22.575,22.6061,11735.0
2015-09-29 13:45:00,29.05,29.06,29.03,29.04,16476.0,22.6061,22.6139,22.5905,22.5983,16476.0
2015-09-29 13:50:00,29.04,29.04,28.99,29.01,14337.0,22.5983,22.5983,22.5594,22.575,14337.0
2015-09-29 13:55:00,29.01,29.04,29.01,29.02,14118.0,22.575,22.5983,22.575,22.5827,14118.0
2015-09-29 14:00:00,29.03,29.03,28.94,28.95,19577.0,22.5905,22.5905,22.5205,22.5283,19577.0
2015-09-29 14:05:00,28.96,28.97,28.95,28.96,17779.0,22.536,22.5438,22.5283,22.536,17779.0
2015-09-29 14:10:00,28.97,28.97,28.94,28.94,11817.0,22.5438,22.5438,22.5205,22.5205,11817.0
2015-09-29 14:15:00,28.93,28.99,28.93,28.99,24885.0,22.5127,22.5594,22.5127,22.5594,24885.0
2015-09-29 14:20:00,28.99,28.99,28.94,28.94,22248.0,22.5594,22.5594,22.5205,22.5205,22248.0
2015-09-29 14:25:00,28.95,29.03,28.95,29.02,20639.0,22.5283,22.5905,22.5283,22.5827,20639.0
2015-09-29 14:30:00,29.01,29.04,29.0,29.01,18865.0,22.575,22.5983,22.5672,22.575,18865.0
2015-09-29 14:35:00,29.01,29.01,28.96,28.97,37499.0,22.575,22.575,22.536,22.5438,37499.0
2015-09-29 14:40:00,28.97,28.97,28.95,28.96,22461.0,22.5438,22.5438,22.5283,22.536,22461.0
2015-09-29 14:45:00,28.95,28.95,28.87,28.89,26126.0,22.5283,22.5283,22.466,22.4816,26126.0
2015-09-29 14:50:00,28.88,28.92,28.88,28.9,27619.0,22.4738,22.5049,22.4738,22.4894,27619.0
2015-09-29 14:55:00,28.9,28.94,28.89,28.91,28759.0,22.4894,22.5205,22.4816,22.4971,28759.0
2015-09-29 15:00:00,28.91,28.92,28.85,28.87,39804.0,22.4971,22.5049,22.4504,22.466,39804.0
2015-09-29 15:05:00,28.88,28.91,28.86,28.88,26966.0,22.4738,22.4971,22.4582,22.4738,26966.0
2015-09-29 15:10:00,28.88,28.92,28.86,28.9,35916.0,22.4738,22.5049,22.4582,22.4894,35916.0
2015-09-29 15:15:00,28.9,28.93,28.87,28.87,30379.0,22.4894,22.5127,22.466,22.466,30379.0
2015-09-29 15:20:00,28.87,28.87,28.83,28.87,52085.0,22.466,22.466,22.4349,22.466,52085.0
2015-09-29 15:25:00,28.85,28.87,28.81,28.83,57599.0,22.4504,22.466,22.4193,22.4349,57599.0
2015-09-29 15:30:00,28.83,28.91,28.83,28.89,60862.0,22.4349,22.4971,22.4349,22.4816,60862.0
2015-09-29 15:35:00,28.89,28.99,28.88,28.96,91322.0,22.4816,22.5594,22.4738,22.536,91322.0
2015-09-29 15:40:00,28.95,28.98,28.92,28.97,41914.0,22.5283,22.5516,22.5049,22.5438,41914.0
2015-09-29 15:45:00,28.96,29.02,28.91,29.02,84719.0,22.536,22.5827,22.4971,22.5827,84719.0
2015-09-29 15:50:00,29.01,29.04,28.97,29.0,178938.0,22.575,22.5983,22.5438,22.5672,178938.0
2015-09-29 15:55:00,29.0,29.02,28.94,28.95,490412.0,22.5672,22.5827,22.5205,22.5283,490412.0
2015-09-30 09:30:00,29.19,29.52,28.75,29.47,86880.0,22.715,22.9718,22.3726,22.9329,86880.0
2015-09-30 09:35:00,29.45,29.73,29.45,29.56,83443.0,22.9174,23.1352,22.9174,23.003,83443.0
2015-09-30 09:40:00,29.57,29.62,29.41,29.41,39072.0,23.0107,23.0496,22.8862,22.8862,39072.0
2015-09-30 09:45:00,29.41,29.52,29.39,29.42,68341.0,22.8862,22.9718,22.8707,22.894,68341.0
2015-09-30 09:50:00,29.44,29.46,29.37,29.42,63973.0,22.9096,22.9251,22.8551,22.894,63973.0
2015-09-30 09:55:00,29.42,29.43,29.37,29.38,33823.0,22.894,22.9018,22.8551,22.8629,33823.0
2015-09-30 10:00:00,29.39,29.52,29.38,29.5,62072.0,22.8707,22.9718,22.8629,22.9563,62072.0
2015-09-30 10:05:00,29.5,29.6,29.49,29.59,30348.0,22.9563,23.0341,22.9485,23.0263,30348.0
2015-09-30 10:10:00,29.59,29.59,29.51,29.52,33232.0,23.0263,23.0263,22.964,22.9718,33232.0
2015-09-30 10:15:00,29.53,29.57,29.51,29.55,29135.0,22.9796,23.0107,22.964,22.9952,29135.0
2015-09-30 10:20:00,29.55,29.63,29.53,29.54,41201.0,22.9952,23.0574,22.9796,22.9874,41201.0
2015-09-30 10:25:00,29.54,29.66,29.54,29.63,28700.0,22.9874,23.0808,22.9874,23.0574,28700.0
2015-09-30 10:30:00,29.63,29.63,29.47,29.47,49494.0,23.0574,23.0574,22.9329,22.9329,49494.0
2015-09-30 10:35:00,29.48,29.56,29.47,29.54,31145.0,22.9407,23.003,22.9329,22.9874,31145.0
2015-09-30 10:40:00,29.55,29.59,29.54,29.55,34701.0,22.9952,23.0263,22.9874,22.9952,34701.0
2015-09-30 10:45:00,29.55,29.55,29.49,29.5,42444.0,22.9952,22.9952,22.9485,22.9563,42444.0
2015-09-30 10:50:00,29.49,29.52,29.42,29.43,41618.0,22.9485,22.9718,22.894,22.9018,41618.0
2015-09-30 10:55:00,29.44,29.44,29.36,29.41,30922.0,22.9096,22.9096,22.8473,22.8862,30922.0
2015-09-30 11:00:00,29.41,29.43,29.38,29.39,20306.0,22.8862,22.9018,22.8629,22.8707,20306.0
2015-09-30 11:05:00,29.39,29.42,29.39,29.4,24962.0,22.8707,22.894,22.8707,22.8784,24962.0
2015-09-30 11:10:00,29.4,29.48,29.39,29.47,23133.0,22.8784,22.9407,22.8707,22.9329,23133.0
2015-09-30 11:15:00,29.47,29.49,29.45,29.48,28924.0,22.9329,22.9485,22.9174,22.9407,28924.0
2015-09-30 11:20:00,29.48,29.49,29.41,29.44,30132.0,22.9407,22.9485,22.8862,22.9096,30132.0
2015-09-30 11:25:00,29.44,29.47,29.44,29.46,18369.0,22.9096,22.9329,22.9096,22.9251,18369.0
2015-09-30 11:30:00,29.45,29.46,29.42,29.43,22402.0,22.9174,22.9251,22.894,22.9018,22402.0
2015-09-30 11:35:00,29.43,29.43,29.33,29.37,32673.0,22.9018,22.9018,22.824,22.8551,32673.0
2015-09-30 11:40:00,29.36,29.37,29.3,29.31,30221.0,22.8473,22.8551,22.8006,22.8084,30221.0
2015-09-30 11:45:00,29.32,29.35,29.31,29.34,23108.0,22.8162,22.8395,22.8084,22.8318,23108.0
2015-09-30 11:50:00,29.34,29.37,29.27,29.3,26939.0,22.8318,22.8551,22.7773,22.8006,26939.0
2015-09-30 11:55:00,29.3,29.35,29.27,29.34,29499.0,22.8006,22.8395,22.7773,22.8318,29499.0
2015-09-30 12:00:00,29.34,29.39,29.34,29.35,24377.0,22.8318,22.8707,22.8318,22.8395,24377.0
2015-09-30 12:05:00,29.34,29.35,29.25,29.26,26531.0,22.8318,22.8395,22.7617,22.7695,26531.0
2015-09-30 12:10:00,29.25,29.3,29.24,29.27,25743.0,22.7617,22.8006,22.7539,22.7773,25743.0
2015-09-30 12:15:00,29.26,29.28,29.23,29.28,18500.0,22.7695,22.7851,22.7462,22.7851,18500.0
2015-09-30 12:20:00,29.28,29.3,29.27,29.3,17763.0,22.7851,22.8006,22.7773,22.8006,17763.0
2015-09-30 12:25:00,29.29,29.37,29.29,29.37,18904.0,22.7928,22.8551,22.7928,22.8551,18904.0
2015-09-30 12:30:00,29.37,29.37,29.3,29.31,17150.0,22.8551,22.8551,22.8006,22.8084,17150.0
2015-09-30 12:35:00,29.32,29.34,29.3,29.33,16107.0,22.8162,22.8318,22.8006,22.824,16107.0
2015-09-30 12:40:00,29.32,29.37,29.32,29.32,13023.0,22.8162,22.8551,22.8162,22.8162,13023.0
2015-09-30 12:45:00,29.33,29.33,29.21,29.22,20583.0,22.824,22.824,22.7306,22.7384,20583.0
2015-09-30 12:50:00,29.23,29.25,29.22,29.25,27620.0,22.7462,22.7617,22.7384,22.7617,27620.0
2015-09-30 12:55:00,29.24,29.3,29.24,29.3,12975.0,22.7539,22.8006,22.7539,22.8006,12975.0
2015-09-30 13:00:00,29.3,29.32,29.27,29.28,18813.0,22.8006,22.8162,22.7773,22.7851,18813.0
2015-09-30 13:05:00,29.28,29.29,29.25,29.27,20739.0,22.7851,22.7928,22.7617,22.7773,20739.0
2015-09-30 13:10:00,29.27,29.32,29.27,29.31,18310.0,22.7773,22.8162,22.7773,22.8084,18310.0
2015-09-30 13:15:00,29.31,29.36,29.3,29.35,17474.0,22.8084,22.8473,22.8006,22.8395,17474.0
2015-09-30 13:20:00,29.35,29.35,29.29,29.32,20204.0,22.8395,22.8395,22.7928,22.8162,20204.0
2015-09-30 13:25:00,29.31,29.34,29.3,29.33,14842.0,22.8084,22.8318,22.8006,22.824,14842.0
2015-09-30 13:30:00,29.33,29.33,29.3,29.3,19092.0,22.824,22.824,22.8006,22.8006,19092.0
2015-09-30 13:35:00,29.3,29.31,29.27,29.29,18312.0,22.8006,22.8084,22.7773,22.7928,18312.0
2015-09-30 13:40:00,29.3,29.37,29.3,29.36,12624.0,22.8006,22.8551,22.8006,22.8473,12624.0
2015-09-30 13:45:00,29.37,29.38,29.33,29.35,17708.0,22.8551,22.8629,22.824,22.8395,17708.0
2015-09-30 13:50:00,29.36,29.4,29.35,29.37,50115.0,22.8473,22.8784,22.8395,22.8551,50115.0
2015-09-30 13:55:00,29.36,29.39,29.36,29.37,16106.0,22.8473,22.8707,22.8473,22.8551,16106.0
2015-09-30 14:00:00,29.37,29.37,29.33,29.34,18573.0,22.8551,22.8551,22.824,22.8318,18573.0
2015-09-30 14:05:00,29.33,29.36,29.31,29.34,22124.0,22.824,22.8473,22.8084,22.8318,22124.0
2015-09-30 14:10:00,29.33,29.37,29.31,29.37,34804.0,22.824,22.8551,22.8084,22.8551,34804.0
2015-09-30 14:15:00,29.37,29.41,29.35,29.41,30973.0,22.8551,22.8862,22.8395,22.8862,30973.0
2015-09-30 14:20:00,29.41,29.42,29.37,29.4,20372.0,22.8862,22.894,22.8551,22.8784,20372.0
2015-09-30 14:25:00,29.4,29.41,29.37,29.4,16329.0,22.8784,22.8862,22.8551,22.8784,16329.0
2015-09-30 14:30:00,29.41,29.42,29.34,29.35,27947.0,22.8862,22.894,22.8318,22.8395,27947.0
2015-09-30 14:35:00,29.35,29.37,29.34,29.35,20972.0,22.8395,22.8551,22.8318,22.8395,20972.0
2015-09-30 14:40:00,29.35,29.38,29.34,29.38,38356.0,22.8395,22.8629,22.8318,22.8629,38356.0
2015-09-30 14:45:00,29.37,29.4,29.35,29.39,28910.0,22.8551,22.8784,22.8395,22.8707,28910.0
2015-09-30 14:50:00,29.39,29.41,29.37,29.4,29452.0,22.8707,22.8862,22.8551,22.8784,29452.0
2015-09-30 14:55:00,29.4,29.46,29.4,29.45,27461.0,22.8784,22.9251,22.8784,22.9174,27461.0
2015-09-30 15:00:00,29.45,29.48,29.4,29.4,38110.0,22.9174,22.9407,22.8784,22.8784,38110.0
2015-09-30 15:05:00,29.41,29.45,29.4,29.42,46583.0,22.8862,22.9174,22.8784,22.894,46583.0
2015-09-30 15:10:00,29.43,29.43,29.39,29.4,41326.0,22.9018,22.9018,22.8707,22.8784,41326.0
2015-09-30 15:15:00,29.4,29.41,29.37,29.41,47305.0,22.8784,22.8862,22.8551,22.8862,47305.0
2015-09-30 15:20:00,29.4,29.48,29.39,29.41,53245.0,22.8784,22.9407,22.8707,22.8862,53245.0
2015-09-30 15:25:00,29.41,29.49,29.41,29.49,33614.0,22.8862,22.9485,22.8862,22.9485,33614.0
2015-09-30 15:30:00,29.48,29.54,29.46,29.54,78739.0,22.9407,22.9874,22.9251,22.9874,78739.0
2015-09-30 15:35:00,29.54,29.57,29.51,29.54,52197.0,22.9874,23.0107,22.964,22.9874,52197.0
2015-09-30 15:40:00,29.54,29.63,29.53,29.6,70111.0,22.9874,23.0574,22.9796,23.0341,70111.0
2015-09-30 15:45:00,29.59,29.6,29.54,29.58,59217.0,23.0263,23.0341,22.9874,23.0185,59217.0
2015-09-30 15:50:00,29.59,29.67,29.58,29.64,219165.0,23.0263,23.0885,23.0185,23.0652,219165.0
2015-09-30 15:55:00,29.64,29.66,29.57,29.6,376909.0,23.0652,23.0808,23.0107,23.0341,376909.0
2015-10-01 09:30:00,29.69,29.75,29.54,29.62,40463.0,23.1041,23.1508,22.9874,23.0496,40463.0
2015-10-01 09:35:00,29.62,29.63,29.44,29.49,35726.0,23.0496,23.0574,22.9096,22.9485,35726.0
2015-10-01 09:40:00,29.49,29.57,29.45,29.48,27251.0,22.9485,23.0107,22.9174,22.9407,27251.0
2015-10-01 09:45:00,29.46,29.46,29.32,29.44,41818.0,22.9251,22.9251,22.8162,22.9096,41818.0
2015-10-01 09:50:00,29.44,29.47,29.32,29.36,30900.0,22.9096,22.9329,22.8162,22.8473,30900.0
2015-10-01 09:55:00,29.36,29.36,29.22,29.26,40753.0,22.8473,22.8473,22.7384,22.7695,40753.0
2015-10-01 10:00:00,29.27,29.31,29.22,29.26,29694.0,22.7773,22.8084,22.7384,22.7695,29694.0
2015-10-01 10:05:00,29.27,29.33,29.25,29.31,39881.0,22.7773,22.824,22.7617,22.8084,39881.0
2015-10-01 10:10:00,29.3,29.34,29.18,29.21,32729.0,22.8006,22.8318,22.7072,22.7306,32729.0
2015-10-01 10:15:00,29.21,29.31,29.21,29.28,28808.0,22.7306,22.8084,22.7306,22.7851,28808.0
2015-10-01 10:20:00,29.28,29.33,29.28,29.29,28959.0,22.7851,22.824,22.7851,22.7928,28959.0
2015-10-01 10:25:00,29.28,29.35,29.25,29.3,27947.0,22.7851,22.8395,22.7617,22.8006,27947.0
2015-10-01 10:30:00,29.3,29.31,29.15,29.16,47024.0,22.8006,22.8084,22.6839,22.6917,47024.0
2015-10-01 10:35:00,29.16,29.21,29.14,29.21,36243.0,22.6917,22.7306,22.6761,22.7306,36243.0
2015-10-01 10:40:00,29.21,29.23,29.11,29.13,37106.0,22.7306,22.7462,22.6528,22.6683,37106.0
2015-10-01 10:45:00,29.12,29.18,29.12,29.14,28778.0,22.6606,22.7072,22.6606,22.6761,28778.0
2015-10-01 10:50:00,29.13,29.15,29.05,29.07,20225.0,22.6683,22.6839,22.6061,22.6216,20225.0
2015-10-01 10:55:00,29.07,29.11,29.04,29.07,20709.0,22.6216,22.6528,22.5983,22.6216,20709.0
2015-10-01 11:00:00,29.06,29.06,28.99,29.04,27583.0,22.6139,22.6139,22.5594,22.5983,27583.0
2015-10-01 11:05:00,29.04,29.05,29.0,29.03,20579.0,22.5983,22.6061,22.5672,22.5905,20579.0
2015-10-01 11:10:00,29.03,29.08,29.03,29.04,14510.0,22.5905,22.6294,22.5905,22.5983,14510.0
2015-10-01 11:15:00,29.03,29.05,29.01,29.05,15800.0,22.5905,22.6061,22.575,22.6061,15800.0
2015-10-01 11:20:00,29.04,29.09,29.01,29.05,23714.0,22.5983,22.6372,22.575,22.6061,23714.0
2015-10-01 11:25:00,29.05,29.12,29.04,29.1,20379.0,22.6061,22.6606,22.5983,22.645,20379.0
2015-10-01 11:30:00,29.11,29.13,29.04,29.05,19589.0,22.6528,22.6683,22.5983,22.6061,19589.0
2015-10-01 11:35:00,29.04,29.14,29.04,29.13,40851.0,22.5983,22.6761,22.5983,22.6683,40851.0
2015-10-01 11:40:00,29.13,29.16,29.09,29.09,41148.0,22.6683,22.6917,22.6372,22.6372,41148.0
2015-10-01 11:45:00,29.09,29.1,29.0,29.1,43321.0,22.6372,22.645,22.5672,22.645,43321.0
2015-10-01 11:50:00,29.1,29.1,29.03,29.03,25881.0,22.645,22.645,22.5905,22.5905,25881.0
2015-10-01 11:55:00,29.02,29.03,28.97,28.99,28697.0,22.5827,22.5905,22.5438,22.5594,28697.0
2015-10-01 12:00:00,28.98,28.98,28.94,28.96,19734.0,22.5516,22.5516,22.5205,22.536,19734.0
2015-10-01 12:05:00,28.96,28.96,28.89,28.91,21978.0,22.536,22.536,22.4816,22.4971,21978.0
2015-10-01 12:10:00,28.92,28.96,28.9,28.96,10951.0,22.5049,22.536,22.4894,22.536,10951.0
2015-10-01 12:15:00,28.95,28.95,28.93,28.94,10489.0,22.5283,22.5283,22.5127,22.5205,10489.0
2015-10-01 12:20:00,28.94,28.97,28.92,28.94,62720.0,22.5205,22.5438,22.5049,22.5205,62720.0
2015-10-01 12:25:00,28.94,29.03,28.93,29.01,16759.0,22.5205,22.5905,22.5127,22.575,16759.0
2015-10-01 12:30:00,29.01,29.04,28.98,29.0,47571.0,22.575,22.5983,22.5516,22.5672,47571.0
2015-10-01 12:35:00,28.99,29.01,28.94,28.94,30838.0,22.5594,22.575,22.5205,22.5205,30838.0
2015-10-01 12:40:00,28.94,28.95,28.88,28.9,37165.0,22.5205,22.5283,22.4738,22.4894,37165.0
2015-10-01 12:45:00,28.9,28.91,28.88,28.88,16389.0,22.4894,22.4971,22.4738,22.4738,16389.0
2015-10-01 12:50:00,28.88,28.91,28.87,28.89,24413.0,22.4738,22.4971,22.466,22.4816,24413.0
2015-10-01 12:55:00,28.89,28.92,28.89,28.89,15999.0,22.4816,22.5049,22.4816,22.4816,15999.0
2015-10-01 13:00:00,28.88,28.91,28.87,28.9,28921.0,22.4738,22.4971,22.466,22.4894,28921.0
2015-10-01 13:05:00,28.91,28.94,28.89,28.9,31128.0,22.4971,22.5205,22.4816,22.4894,31128.0
2015-10-01 13:10:00,28.9,28.91,28.87,28.88,19865.0,22.4894,22.4971,22.466,22.4738,19865.0
2015-10-01 13:15:00,28.88,28.95,28.88,28.9,21960.0,22.4738,22.5283,22.4738,22.4894,21960.0
2015-10-01 13:20:00,28.9,28.9,28.87,28.88,15953.0,22.4894,22.4894,22.466,22.4738,15953.0
2015-10-01 13:25:00,28.88,28.9,28.87,28.88,20847.0,22.4738,22.4894,22.466,22.4738,20847.0
2015-10-01 13:30:00,28.87,28.91,28.87,28.9,29310.0,22.466,22.4971,22.466,22.4894,29310.0
2015-10-01 13:35:00,28.89,28.92,28.87,28.89,24968.0,22.4816,22.5049,22.466,22.4816,24968.0
2015-10-01 13:40:00,28.89,28.91,28.88,28.9,14445.0,22.4816,22.4971,22.4738,22.4894,14445.0
2015-10-01 13:45:00,28.9,28.93,28.89,28.91,15121.0,22.4894,22.5127,22.4816,22.4971,15121.0
2015-10-01 13:50:00,28.91,28.92,28.89,28.9,37963.0,22.4971,22.5049,22.4816,22.4894,37963.0
2015-10-01 13:55:00,28.9,28.96,28.89,28.96,21475.0,22.4894,22.536,22.4816,22.536,21475.0
2015-10-01 14:00:00,28.96,28.97,28.95,28.95,31108.0,22.536,22.5438,22.5283,22.5283,31108.0
2015-10-01 14:05:00,28.96,29.03,28.95,29.02,38276.0,22.536,22.5905,22.5283,22.5827,38276.0
2015-10-01 14:10:00,29.02,29.06,29.0,29.01,14406.0,22.5827,22.6139,22.5672,22.575,14406.0
2015-10-01 14:15:00,29.01,29.04,29.0,29.03,12902.0,22.575,22.5983,22.5672,22.5905,12902.0
2015-10-01 14:20:00,29.03,29.05,29.01,29.05,45918.0,22.5905,22.6061,22.575,22.6061,45918.0
2015-10-01 14:25:00,29.04,29.05,29.01,29.04,34175.0,22.5983,22.6061,22.575,22.5983,34175.0
2015-10-01 14:30:00,29.05,29.07,29.04,29.05,22480.0,22.6061,22.6216,22.5983,22.6061,22480.0
2015-10-01 14:35:00,29.04,29.06,29.01,29.05,34254.0,22.5983,22.6139,22.575,22.6061,34254.0
2015-10-01 14:40:00,29.06,29.09,29.04,29.05,36869.0,22.6139,22.6372,22.5983,22.6061,36869.0
2015-10-01 14:45:00,29.06,29.07,29.04,29.04,31780.0,22.6139,22.6216,22.5983,22.5983,31780.0
2015-10-01 14:50:00,29.05,29.13,29.04,29.13,31266.0,22.6061,22.6683,22.5983,22.6683,31266.0
2015-10-01 14:55:00,29.14,29.17,29.14,29.14,19000.0,22.6761,22.6995,22.6761,22.6761,19000.0
2015-10-01 15:00:00,29.13,29.2,29.12,29.14,25957.0,22.6683,22.7228,22.6606,22.6761,25957.0
2015-10-01 15:05:00,29.14,29.14,29.1,29.12,41177.0,22.6761,22.6761,22.645,22.6606,41177.0
2015-10-01 15:10:00,29.12,29.18,29.12,29.18,29722.0,22.6606,22.7072,22.6606,22.7072,29722.0
2015-10-01 15:15:00,29.18,29.2,29.17,29.18,67451.0,22.7072,22.7228,22.6995,22.7072,67451.0
2015-10-01 15:20:00,29.17,29.18,29.14,29.15,37533.0,22.6995,22.7072,22.6761,22.6839,37533.0
2015-10-01 15:25:00,29.16,29.17,29.14,29.16,62558.0,22.6917,22.6995,22.6761,22.6917,62558.0
2015-10-01 15:30:00,29.16,29.16,29.14,29.16,50677.0,22.6917,22.6917,22.6761,22.6917,50677.0
2015-10-01 15:35:00,29.16,29.16,29.07,29.07,66865.0,22.6917,22.6917,22.6216,22.6216,66865.0
2015-10-01 15:40:00,29.07,29.09,29.07,29.07,29171.0,22.6216,22.6372,22.6216,22.6216,29171.0
2015-10-01 15:45:00,29.08,29.15,29.07,29.15,52859.0,22.6294,22.6839,22.6216,22.6839,52859.0
2015-10-01 15:50:00,29.15,29.2,29.14,29.2,72622.0,22.6839,22.7228,22.6761,22.7228,72622.0
2015-10-01 15:55:00,29.2,29.25,29.19,29.24,338741.0,22.7228,22.7617,22.715,22.7539,338741.0
2015-10-02 09:30:00,28.94,29.1,28.85,28.91,39353.0,22.5205,22.645,22.4504,22.4971,39353.0
2015-10-02 09:35:00,28.96,29.09,28.91,29.05,22684.0,22.536,22.6372,22.4971,22.6061,22684.0
2015-10-02 09:40:00,29.03,29.12,29.03,29.1,49263.0,22.5905,22.6606,22.5905,22.645,49263.0
2015-10-02 09:45:00,29.1,29.12,29.01,29.1,41281.0,22.645,22.6606,22.575,22.645,41281.0
2015-10-02 09:50:00,29.09,29.13,29.02,29.13,32495.0,22.6372,22.6683,22.5827,22.6683,32495.0
2015-10-02 09:55:00,29.14,29.3,29.11,29.26,39400.0,22.6761,22.8006,22.6528,22.7695,39400.0
2015-10-02 10:00:00,29.26,29.27,29.18,29.19,41447.0,22.7695,22.7773,22.7072,22.715,41447.0
2015-10-02 10:05:00,29.18,29.26,29.15,29.26,46083.0,22.7072,22.7695,22.6839,22.7695,46083.0
2015-10-02 10:10:00,29.26,29.32,29.24,29.3,35679.0,22.7695,22.8162,22.7539,22.8006,35679.0
2015-10-02 10:15:00,29.3,29.38,29.3,29.32,42911.0,22.8006,22.8629,22.8006,22.8162,42911.0
2015-10-02 10:20:00,29.32,29.33,29.29,29.31,19648.0,22.8162,22.824,22.7928,22.8084,19648.0
2015-10-02 10:25:00,29.31,29.31,29.21,29.23,18705.0,22.8084,22.8084,22.7306,22.7462,18705.0
2015-10-02 10:30:00,29.21,29.24,29.21,29.21,22496.0,22.7306,22.7539,22.7306,22.7306,22496.0
2015-10-02 10:35:00,29.21,29.28,29.18,29.27,49908.0,22.7306,22.7851,22.7072,22.7773,49908.0
2015-10-02 10:40:00,29.26,29.32,29.25,29.26,38993.0,22.7695,22.8162,22.7617,22.7695,38993.0
2015-10-02 10:45:00,29.25,29.27,29.2,29.21,32558.0,22.7617,22.7773,22.7228,22.7306,32558.0
2015-10-02 10:50:00,29.22,29.23,29.18,29.19,22049.0,22.7384,22.7462,22.7072,22.715,22049.0
2015-10-02 10:55:00,29.19,29.21,29.17,29.21,39015.0,22.715,22.7306,22.6995,22.7306,39015.0
2015-10-02 11:00:00,29.21,29.28,29.21,29.28,29389.0,22.7306,22.7851,22.7306,22.7851,29389.0
2015-10-02 11:05:00,29.29,29.36,29.28,29.35,17002.0,22.7928,22.8473,22.7851,22.8395,17002.0
2015-10-02 11:10:00,29.35,29.37,29.32,29.34,21518.0,22.8395,22.8551,22.8162,22.8318,21518.0
2015-10-02 11:15:00,29.33,29.33,29.28,29.29,23712.0,22.824,22.824,22.7851,22.7928,23712.0
2015-10-02 11:20:00,29.29,29.31,29.25,29.25,19300.0,22.7928,22.8084,22.7617,22.7617,19300.0
2015-10-02 11:25:00,29.25,29.33,29.24,29.3,23737.0,22.7617,22.824,22.7539,22.8006,23737.0
2015-10-02 11:30:00,29.31,29.32,29.28,29.32,47127.0,22.8084,22.8162,22.7851,22.8162,47127.0
2015-10-02 11:35:00,29.33,29.38,29.31,29.31,19759.0,22.824,22.8629,22.8084,22.8084,19759.0
2015-10-02 11:40:00,29.31,29.34,29.29,29.34,13498.0,22.8084,22.8318,22.7928,22.8318,13498.0
2015-10-02 11:45:00,29.33,29.35,29.31,29.33,25002.0,22.824,22.8395,22.8084,22.824,25002.0
2015-10-02 11:50:00,29.33,29.33,29.29,29.33,20702.0,22.824,22.824,22.7928,22.824,20702.0
2015-10-02 11:55:00,29.33,29.34,29.29,29.32,56050.0,22.824,22.8318,22.7928,22.8162,56050.0
2015-10-02 12:00:00,29.31,29.35,29.3,29.34,20836.0,22.8084,22.8395,22.8006,22.8318,20836.0
2015-10-02 12:05:00,29.35,29.41,29.35,29.39,18057.0,22.8395,22.8862,22.8395,22.8707,18057.0
2015-10-02 12:10:00,29.39,29.47,29.39,29.47,30472.0,22.8707,22.9329,22.8707,22.9329,30472.0
2015-10-02 12:15:00,29.47,29.52,29.46,29.51,42648.0,22.9329,22.9718,22.9251,22.964,42648.0
2015-10-02 12:20:00,29.51,29.54,29.49,29.5,28879.0,22.964,22.9874,22.9485,22.9563,28879.0
2015-10-02 12:25:00,29.5,29.51,29.49,29.51,17455.0,22.9563,22.964,22.9485,22.964,17455.0
2015-10-02 12:30:00,29.51,29.57,29.48,29.5,57719.0,22.964,23.0107,22.9407,22.9563,57719.0
2015-10-02 12:35:00,29.5,29.52,29.47,29.47,17638.0,22.9563,22.9718,22.9329,22.9329,17638.0
2015-10-02 12:40:00,29.47,29.52,29.46,29.52,21238.0,22.9329,22.9718,22.9251,22.9718,21238.0
2015-10-02 12:45:00,29.52,29.57,29.51,29.54,16388.0,22.9718,23.0107,22.964,22.9874,16388.0
2015-10-02 12:50:00,29.55,29.61,29.54,29.59,34724.0,22.9952,23.0419,22.9874,23.0263,34724.0
2015-10-02 12:55:00,29.58,29.6,29.55,29.58,21160.0,23.0185,23.0341,22.9952,23.0185,21160.0
2015-10-02 13:00:00,29.58,29.64,29.57,29.62,22078.0,23.0185,23.0652,23.0107,23.0496,22078.0
2015-10-02 13:05:00,29.62,29.68,29.61,29.65,26818.0,23.0496,23.0963,23.0419,23.073,26818.0
2015-10-02 13:10:00,29.65,29.7,29.65,29.68,17850.0,23.073,23.1119,23.073,23.0963,17850.0
2015-10-02 13:15:00,29.69,29.71,29.61,29.61,29356.0,23.1041,23.1197,23.0419,23.0419,29356.0
2015-10-02 13:20:00,29.61,29.61,29.54,29.56,35834.0,23.0419,23.0419,22.9874,23.003,35834.0
2015-10-02 13:25:00,29.56,29.59,29.55,29.55,25332.0,23.003,23.0263,22.9952,22.9952,25332.0
2015-10-02 13:30:00,29.55,29.59,29.54,29.58,23180.0,22.9952,23.0263,22.9874,23.0185,23180.0
2015-10-02 13:35:00,29.58,29.58,29.52,29.52,23448.0,23.0185,23.0185,22.9718,22.9718,23448.0
2015-10-02 13:40:00,29.52,29.55,29.51,29.54,18229.0,22.9718,22.9952,22.964,22.9874,18229.0
2015-10-02 13:45:00,29.54,29.58,29.53,29.58,16180.0,22.9874,23.0185,22.9796,23.0185,16180.0
2015-10-02 13:50:00,29.58,29.6,29.57,29.57,19948.0,23.0185,23.0341,23.0107,23.0107,19948.0
2015-10-02 13:55:00,29.57,29.57,29.52,29.53,26214.0,23.0107,23.0107,22.9718,22.9796,26214.0
2015-10-02 14:00:00,29.53,29.56,29.52,29.55,11988.0,22.9796,23.003,22.9718,22.9952,11988.0
2015-10-02 14:05:00,29.56,29.61,29.55,29.6,24892.0,23.003,23.0419,22.9952,23.0341,24892.0
2015-10-02 14:10:00,29.59,29.63,29.55,29.61,30708.0,23.0263,23.0574,22.9952,23.0419,30708.0
2015-10-02 14:15:00,29.6,29.61,29.58,29.6,11142.0,23.0341,23.0419,23.0185,23.0341,11142.0
2015-10-02 14:20:00,29.59,29.64,29.58,29.63,22011.0,23.0263,23.0652,23.0185,23.0574,22011.0
2015-10-02 14:25:00,29.62,29.67,29.62,29.67,29053.0,23.0496,23.0885,23.0496,23.0885,29053.0
2015-10-02 14:30:00,29.67,29.68,29.66,29.68,11114.0,23.0885,23.0963,23.0808,23.0963,11114.0
2015-10-02 14:35:00,29.67,29.68,29.64,29.66,36844.0,23.0885,23.0963,23.0652,23.0808,36844.0
2015-10-02 14:40:00,29.66,29.66,29.57,29.6,26527.0,23.0808,23.0808,23.0107,23.0341,26527.0
2015-10-02 14:45:00,29.61,29.61,29.58,29.59,27346.0,23.0419,23.0419,23.0185,23.0263,27346.0
2015-10-02 14:50:00,29.6,29.61,29.57,29.61,20941.0,23.0341,23.0419,23.0107,23.0419,20941.0
2015-10-02 14:55:00,29.62,29.63,29.59,29.6,25095.0,23.0496,23.0574,23.0263,23.0341,25095.0
2015-10-02 15:00:00,29.59,29.65,29.58,29.64,19401.0,23.0263,23.073,23.0185,23.0652,19401.0
2015-10-02 15:05:00,29.65,29.72,29.64,29.72,35796.0,23.073,23.1275,23.0652,23.1275,35796.0
2015-10-02 15:10:00,29.71,29.74,29.7,29.73,35282.0,23.1197,23.143,23.1119,23.1352,35282.0
2015-10-02 15:15:00,29.74,29.79,29.74,29.78,36767.0,23.143,23.1819,23.143,23.1741,36767.0
2015-10-02 15:20:00,29.79,29.82,29.76,29.81,46969.0,23.1819,23.2053,23.1586,23.1975,46969.0
2015-10-02 15:25:00,29.82,29.87,29.78,29.87,72295.0,23.2053,23.2442,23.1741,23.2442,72295.0
2015-10-02 15:30:00,29.87,29.9,29.84,29.87,38635.0,23.2442,23.2675,23.2208,23.2442,38635.0
2015-10-02 15:35:00,29.87,29.92,29.86,29.87,36907.0,23.2442,23.2831,23.2364,23.2442,36907.0
2015-10-02 15:40:00,29.87,29.88,29.83,29.85,46843.0,23.2442,23.252,23.2131,23.2286,46843.0
2015-10-02 15:45:00,29.85,29.88,29.84,29.88,51331.0,23.2286,23.252,23.2208,23.252,51331.0
2015-10-02 15:50:00,29.88,29.9,29.86,29.88,71742.0,23.252,23.2675,23.2364,23.252,71742.0
2015-10-02 15:55:00,29.89,29.93,29.87,29.92,138310.0,23.2597,23.2909,23.2442,23.2831,138310.0
2015-10-05 09:30:00,30.18,30.27,30.12,30.19,28127.0,23.4854,23.5555,23.4387,23.4932,28127.0
2015-10-05 09:35:00,30.2,30.34,30.19,30.33,37611.0,23.501,23.6099,23.4932,23.6021,37611.0
2015-10-05 09:40:00,30.34,30.38,30.31,30.35,32442.0,23.6099,23.6411,23.5866,23.6177,32442.0
2015-10-05 09:45:00,30.35,30.43,30.34,30.37,28146.0,23.6177,23.68,23.6099,23.6333,28146.0
2015-10-05 09:50:00,30.38,30.4,30.28,30.28,26197.0,23.6411,23.6566,23.5632,23.5632,26197.0
2015-10-05 09:55:00,30.27,30.29,30.21,30.23,15867.0,23.5555,23.571,23.5088,23.5243,15867.0
2015-10-05 10:00:00,30.26,30.4,30.26,30.4,21596.0,23.5477,23.6566,23.5477,23.6566,21596.0
2015-10-05 10:05:00,30.4,30.52,30.4,30.51,29145.0,23.6566,23.75,23.6566,23.7422,29145.0
2015-10-05 10:10:00,30.5,30.57,30.47,30.54,24408.0,23.7344,23.7889,23.7111,23.7656,24408.0
2015-10-05 10:15:00,30.53,30.53,30.46,30.51,21630.0,23.7578,23.7578,23.7033,23.7422,21630.0
2015-10-05 10:20:00,30.51,30.55,30.48,30.54,15059.0,23.7422,23.7733,23.7189,23.7656,15059.0
2015-10-05 10:25:00,30.54,30.6,30.54,30.58,14298.0,23.7656,23.8123,23.7656,23.7967,14298.0
2015-10-05 10:30:00,30.59,30.65,30.58,30.64,20200.0,23.8045,23.8512,23.7967,23.8434,20200.0
2015-10-05 10:35:00,30.64,30.65,30.56,30.57,20385.0,23.8434,23.8512,23.7811,23.7889,20385.0
2015-10-05 10:40:00,30.57,30.61,30.54,30.59,24595.0,23.7889,23.82,23.7656,23.8045,24595.0
2015-10-05 10:45:00,30.58,30.58,30.53,30.55,11254.0,23.7967,23.7967,23.7578,23.7733,11254.0
2015-10-05 10:50:00,30.55,30.58,30.5,30.58,23125.0,23.7733,23.7967,23.7344,23.7967,23125.0
2015-10-05 10:55:00,30.58,30.62,30.58,30.6,8735.0,23.7967,23.8278,23.7967,23.8123,8735.0
2015-10-05 11:00:00,30.6,30.65,30.58,30.65,11352.0,23.8123,23.8512,23.7967,23.8512,11352.0
2015-10-05 11:05:00,30.64,30.69,30.64,30.67,23561.0,23.8434,23.8823,23.8434,23.8667,23561.0
2015-10-05 11:10:00,30.66,30.67,30.58,30.59,13875.0,23.8589,23.8667,23.7967,23.8045,13875.0
2015-10-05 11:15:00,30.6,30.6,30.56,30.6,11514.0,23.8123,23.8123,23.7811,23.8123,11514.0
2015-10-05 11:20:00,30.61,30.67,30.59,30.67,8804.0,23.82,23.8667,23.8045,23.8667,8804.0
2015-10-05 11:25:00,30.68,30.72,30.65,30.67,20131.0,23.8745,23.9056,23.8512,23.8667,20131.0
2015-10-05 11:30:00,30.67,30.69,30.63,30.64,8700.0,23.8667,23.8823,23.8356,23.8434,8700.0
2015-10-05 11:35:00,30.64,30.65,30.63,30.64,14467.0,23.8434,23.8512,23.8356,23.8434,14467.0
2015-10-05 11:40:00,30.64,30.66,30.61,30.61,14877.0,23.8434,23.8589,23.82,23.82,14877.0
2015-10-05 11:45:00,30.61,30.64,30.6,30.62,14495.0,23.82,23.8434,23.8123,23.8278,14495.0
2015-10-05 11:50:00,30.63,30.64,30.62,30.64,10237.0,23.8356,23.8434,23.8278,23.8434,10237.0
2015-10-05 11:55:00,30.64,30.68,30.63,30.68,13794.0,23.8434,23.8745,23.8356,23.8745,13794.0
2015-10-05 12:00:00,30.68,30.68,30.65,30.65,6313.0,23.8745,23.8745,23.8512,23.8512,6313.0
2015-10-05 12:05:00,30.65,30.67,30.63,30.65,13604.0,23.8512,23.8667,23.8356,23.8512,13604.0
2015-10-05 12:10:00,30.64,30.65,30.6,30.62,11567.0,23.8434,23.8512,23.8123,23.8278,11567.0
2015-10-05 12:15:00,30.63,30.7,30.63,30.69,14219.0,23.8356,23.8901,23.8356,23.8823,14219.0
2015-10-05 12:20:00,30.69,30.71,30.66,30.68,49385.0,23.8823,23.8979,23.8589,23.8745,49385.0
2015-10-05 12:25:00,30.69,30.72,30.67,30.72,12119.0,23.8823,23.9056,23.8667,23.9056,12119.0
2015-10-05 12:30:00,30.72,30.79,30.71,30.79,21241.0,23.9056,23.9601,23.8979,23.9601,21241.0
2015-10-05 12:35:00,30.79,30.81,30.76,30.81,22642.0,23.9601,23.9757,23.9368,23.9757,22642.0
2015-10-05 12:40:00,30.81,30.81,30.78,30.8,12000.0,23.9757,23.9757,23.9523,23.9679,12000.0
2015-10-05 12:45:00,30.8,30.81,30.75,30.77,11102.0,23.9679,23.9757,23.929,23.9445,11102.0
2015-10-05 12:50:00,30.77,30.79,30.72,30.72,18514.0,23.9445,23.9601,23.9056,23.9056,18514.0
2015-10-05 12:55:00,30.72,30.73,30.7,30.72,15744.0,23.9056,23.9134,23.8901,23.9056,15744.0
2015-10-05 13:00:00,30.72,30.72,30.67,30.69,15173.0,23.9056,23.9056,23.8667,23.8823,15173.0
2015-10-05 13:05:00,30.7,30.76,30.68,30.76,23832.0,23.8901,23.9368,23.8745,23.9368,23832.0
2015-10-05 13:10:00,30.75,30.8,30.74,30.78,18920.0,23.929,23.9679,23.9212,23.9523,18920.0
2015-10-05 13:15:00,30.78,30.81,30.78,30.81,12500.0,23.9523,23.9757,23.9523,23.9757,12500.0
2015-10-05 13:20:00,30.81,30.82,30.77,30.78,17098.0,23.9757,23.9835,23.9445,23.9523,17098.0
2015-10-05 13:25:00,30.78,30.8,30.78,30.8,18880.0,23.9523,23.9679,23.9523,23.9679,18880.0
2015-10-05 13:30:00,30.8,30.81,30.76,30.76,20199.0,23.9679,23.9757,23.9368,23.9368,20199.0
2015-10-05 13:35:00,30.77,30.78,30.75,30.76,12457.0,23.9445,23.9523,23.929,23.9368,12457.0
2015-10-05 13:40:00,30.76,30.76,30.68,30.69,12115.0,23.9368,23.9368,23.8745,23.8823,12115.0
2015-10-05 13:45:00,30.69,30.76,30.69,30.76,9946.0,23.8823,23.9368,23.8823,23.9368,9946.0
2015-10-05 13:50:00,30.76,30.78,30.74,30.75,10740.0,23.9368,23.9523,23.9212,23.929,10740.0
2015-10-05 13:55:00,30.76,30.76,30.72,30.73,10983.0,23.9368,23.9368,23.9056,23.9134,10983.0
2015-10-05 14:00:00,30.73,30.74,30.69,30.69,10621.0,23.9134,23.9212,23.8823,23.8823,10621.0
2015-10-05 14:05:00,30.68,30.72,30.66,30.7,17911.0,23.8745,23.9056,23.8589,23.8901,17911.0
2015-10-05 14:10:00,30.7,30.71,30.68,30.7,39295.0,23.8901,23.8979,23.8745,23.8901,39295.0
2015-10-05 14:15:00,30.7,30.72,30.69,30.69,12756.0,23.8901,23.9056,23.8823,23.8823,12756.0
2015-10-05 14:20:00,30.69,30.72,30.67,30.71,32336.0,23.8823,23.9056,23.8667,23.8979,32336.0
2015-10-05 14:25:00,30.72,30.78,30.71,30.78,16778.0,23.9056,23.9523,23.8979,23.9523,16778.0
2015-10-05 14:30:00,30.78,30.82,30.76,30.81,32680.0,23.9523,23.9835,23.9368,23.9757,32680.0
2015-10-05 14:35:00,30.8,30.81,30.79,30.79,8065.0,23.9679,23.9757,23.9601,23.9601,8065.0
2015-10-05 14:40:00,30.8,30.88,30.79,30.86,20985.0,23.9679,24.0301,23.9601,24.0146,20985.0
2015-10-05 14:45:00,30.85,30.86,30.82,30.83,35669.0,24.0068,24.0146,23.9835,23.9912,35669.0
2015-10-05 14:50:00,30.83,30.87,30.82,30.83,20466.0,23.9912,24.0224,23.9835,23.9912,20466.0
2015-10-05 14:55:00,30.84,30.86,30.83,30.85,17727.0,23.999,24.0146,23.9912,24.0068,17727.0
2015-10-05 15:00:00,30.84,30.92,30.84,30.92,41894.0,23.999,24.0613,23.999,24.0613,41894.0
2015-10-05 15:05:00,30.92,30.96,30.9,30.95,21887.0,24.0613,24.0924,24.0457,24.0846,21887.0
2015-10-05 15:10:00,30.95,30.95,30.91,30.92,28464.0,24.0846,24.0846,24.0535,24.0613,28464.0
2015-10-05 15:15:00,30.91,30.92,30.86,30.87,26060.0,24.0535,24.0613,24.0146,24.0224,26060.0
2015-10-05 15:20:00,30.88,30.9,30.86,30.9,21000.0,24.0301,24.0457,24.0146,24.0457,21000.0
2015-10-05 15:25:00,30.89,30.91,30.88,30.91,39492.0,24.0379,24.0535,24.0301,24.0535,39492.0
2015-10-05 15:30:00,30.9,30.93,30.9,30.91,26447.0,24.0457,24.0691,24.0457,24.0535,26447.0
2015-10-05 15:35:00,30.92,30.92,30.84,30.86,43649.0,24.0613,24.0613,23.999,24.0146,43649.0
2015-10-05 15:40:00,30.85,30.86,30.81,30.83,38053.0,24.0068,24.0146,23.9757,23.9912,38053.0
2015-10-05 15:45:00,30.83,30.88,30.82,30.88,45614.0,23.9912,24.0301,23.9835,24.0301,45614.0
2015-10-05 15:50:00,30.88,30.9,30.86,30.86,71691.0,24.0301,24.0457,24.0146,24.0146,71691.0
2015-10-05 15:55:00,30.86,30.9,30.85,30.88,162949.0,24.0146,24.0457,24.0068,24.0301,162949.0
2015-10-06 09:30:00,30.84,31.03,30.84,30.98,38543.0,23.999,24.1469,23.999,24.108,38543.0
2015-10-06 09:35:00,31.03,31.14,31.03,31.1,21696.0,24.1469,24.2325,24.1469,24.2013,21696.0
2015-10-06 09:40:00,31.11,31.25,31.11,31.24,39639.0,24.2091,24.3181,24.2091,24.3103,39639.0
2015-10-06 09:45:00,31.23,31.29,31.19,31.22,73264.0,24.3025,24.3492,24.2714,24.2947,73264.0
2015-10-06 09:50:00,31.22,31.27,31.16,31.25,42850.0,24.2947,24.3336,24.248,24.3181,42850.0
2015-10-06 09:55:00,31.25,31.4,31.24,31.39,56136.0,24.3181,24.4348,24.3103,24.427,56136.0
2015-10-06 10:00:00,31.39,31.39,31.32,31.33,35712.0,24.427,24.427,24.3725,24.3803,35712.0
2015-10-06 10:05:00,31.32,31.35,31.26,31.34,52144.0,24.3725,24.3959,24.3259,24.3881,52144.0
2015-10-06 10:10:00,31.34,31.37,31.31,31.36,35158.0,24.3881,24.4115,24.3648,24.4037,35158.0
2015-10-06 10:15:00,31.36,31.37,31.22,31.24,26026.0,24.4037,24.4115,24.2947,24.3103,26026.0
2015-10-06 10:20:00,31.24,31.28,31.22,31.25,23523.0,24.3103,24.3414,24.2947,24.3181,23523.0
2015-10-06 10:25:00,31.24,31.28,31.21,31.21,22318.0,24.3103,24.3414,24.2869,24.2869,22318.0
2015-10-06 10:30:00,31.22,31.23,31.16,31.2,15302.0,24.2947,24.3025,24.248,24.2792,15302.0
2015-10-06 10:35:00,31.2,31.23,31.16,31.2,15266.0,24.2792,24.3025,24.248,24.2792,15266.0
2015-10-06 10:40:00,31.2,31.22,31.18,31.19,15497.0,24.2792,24.2947,24.2636,24.2714,15497.0
2015-10-06 10:45:00,31.19,31.27,31.18,31.2,17133.0,24.2714,24.3336,24.2636,24.2792,17133.0
2015-10-06 10:50:00,31.21,31.21,31.15,31.16,13146.0,24.2869,24.2869,24.2403,24.248,13146.0
2015-10-06 10:55:00,31.16,31.21,31.14,31.21,12836.0,24.248,24.2869,24.2325,24.2869,12836.0
2015-10-06 11:00:00,31.21,31.29,31.21,31.26,16541.0,24.2869,24.3492,24.2869,24.3259,16541.0
2015-10-06 11:05:00,31.26,31.3,31.23,31.29,20499.0,24.3259,24.357,24.3025,24.3492,20499.0
2015-10-06 11:10:00,31.29,31.31,31.27,31.31,14188.0,24.3492,24.3648,24.3336,24.3648,14188.0
2015-10-06 11:15:00,31.32,31.46,31.29,31.46,31306.0,24.3725,24.4815,24.3492,24.4815,31306.0
2015-10-06 11:20:00,31.46,31.48,31.42,31.46,32749.0,24.4815,24.4971,24.4504,24.4815,32749.0
2015-10-06 11:25:00,31.46,31.46,31.41,31.46,12536.0,24.4815,24.4815,24.4426,24.4815,12536.0
2015-10-06 11:30:00,31.46,31.47,31.41,31.42,25046.0,24.4815,24.4893,24.4426,24.4504,25046.0
2015-10-06 11:35:00,31.42,31.42,31.31,31.34,17213.0,24.4504,24.4504,24.3648,24.3881,17213.0
2015-10-06 11:40:00,31.33,31.34,31.29,31.3,15263.0,24.3803,24.3881,24.3492,24.357,15263.0
2015-10-06 11:45:00,31.3,31.38,31.27,31.33,35701.0,24.357,24.4192,24.3336,24.3803,35701.0
2015-10-06 11:50:00,31.35,31.4,31.34,31.37,15872.0,24.3959,24.4348,24.3881,24.4115,15872.0
2015-10-06 11:55:00,31.37,31.41,31.32,31.41,121376.0,24.4115,24.4426,24.3725,24.4426,121376.0
2015-10-06 12:00:00,31.42,31.44,31.38,31.38,23452.0,24.4504,24.4659,24.4192,24.4192,23452.0
2015-10-06 12:05:00,31.38,31.4,31.36,31.38,14273.0,24.4192,24.4348,24.4037,24.4192,14273.0
2015-10-06 12:10:00,31.38,31.39,31.34,31.37,11783.0,24.4192,24.427,24.3881,24.4115,11783.0
2015-10-06 12:15:00,31.38,31.38,31.31,31.32,30305.0,24.4192,24.4192,24.3648,24.3725,30305.0
2015-10-06 12:20:00,31.32,31.37,31.31,31.34,21442.0,24.3725,24.4115,24.3648,24.3881,21442.0
2015-10-06 12:25:00,31.33,31.39,31.33,31.38,26860.0,24.3803,24.427,24.3803,24.4192,26860.0
2015-10-06 12:30:00,31.38,31.41,31.37,31.39,21957.0,24.4192,24.4426,24.4115,24.427,21957.0
2015-10-06 12:35:00,31.38,31.39,31.33,31.34,18397.0,24.4192,24.427,24.3803,24.3881,18397.0
2015-10-06 12:40:00,31.33,31.38,31.32,31.37,13495.0,24.3803,24.4192,24.3725,24.4115,13495.0
2015-10-06 12:45:00,31.36,31.42,31.36,31.41,10546.0,24.4037,24.4504,24.4037,24.4426,10546.0
2015-10-06 12:50:00,31.41,31.44,31.4,31.4,16200.0,24.4426,24.4659,24.4348,24.4348,16200.0
2015-10-06 12:55:00,31.4,31.41,31.38,31.41,13836.0,24.4348,24.4426,24.4192,24.4426,13836.0
2015-10-06 13:00:00,31.42,31.47,31.41,31.46,16575.0,24.4504,24.4893,24.4426,24.4815,16575.0
2015-10-06 13:05:00,31.45,31.49,31.45,31.49,12300.0,24.4737,24.5048,24.4737,24.5048,12300.0
2015-10-06 13:10:00,31.49,31.53,31.48,31.52,45470.0,24.5048,24.536,24.4971,24.5282,45470.0
2015-10-06 13:15:00,31.52,31.52,31.49,31.5,15970.0,24.5282,24.5282,24.5048,24.5126,15970.0
2015-10-06 13:20:00,31.51,31.58,31.5,31.55,31158.0,24.5204,24.5749,24.5126,24.5515,31158.0
2015-10-06 13:25:00,31.55,31.56,31.54,31.56,18483.0,24.5515,24.5593,24.5437,24.5593,18483.0
2015-10-06 13:30:00,31.56,31.57,31.47,31.49,52109.0,24.5593,24.5671,24.4893,24.5048,52109.0
2015-10-06 13:35:00,31.49,31.5,31.47,31.5,9300.0,24.5048,24.5126,24.4893,24.5126,9300.0
2015-10-06 13:40:00,31.49,31.5,31.47,31.5,12380.0,24.5048,24.5126,24.4893,24.5126,12380.0
2015-10-06 13:45:00,31.49,31.52,31.48,31.52,16651.0,24.5048,24.5282,24.4971,24.5282,16651.0
2015-10-06 13:50:00,31.52,31.53,31.48,31.51,12768.0,24.5282,24.536,24.4971,24.5204,12768.0
2015-10-06 13:55:00,31.5,31.53,31.49,31.51,15231.0,24.5126,24.536,24.5048,24.5204,15231.0
2015-10-06 14:00:00,31.5,31.53,31.46,31.48,18640.0,24.5126,24.536,24.4815,24.4971,18640.0
2015-10-06 14:05:00,31.48,31.48,31.44,31.46,13973.0,24.4971,24.4971,24.4659,24.4815,13973.0
2015-10-06 14:10:00,31.46,31.53,31.45,31.53,18261.0,24.4815,24.536,24.4737,24.536,18261.0
2015-10-06 14:15:00,31.52,31.55,31.51,31.52,32142.0,24.5282,24.5515,24.5204,24.5282,32142.0
2015-10-06 14:20:00,31.53,31.53,31.51,31.52,43441.0,24.536,24.536,24.5204,24.5282,43441.0
2015-10-06 14:25:00,31.51,31.51,31.48,31.51,29579.0,24.5204,24.5204,24.4971,24.5204,29579.0
2015-10-06 14:30:00,31.51,31.51,31.44,31.48,25334.0,24.5204,24.5204,24.4659,24.4971,25334.0
2015-10-06 14:35:00,31.48,31.5,31.47,31.49,30677.0,24.4971,24.5126,24.4893,24.5048,30677.0
2015-10-06 14:40:00,31.48,31.49,31.42,31.45,17637.0,24.4971,24.5048,24.4504,24.4737,17637.0
2015-10-06 14:45:00,31.45,31.47,31.41,31.46,20680.0,24.4737,24.4893,24.4426,24.4815,20680.0
2015-10-06 14:50:00,31.46,31.48,31.4,31.4,16713.0,24.4815,24.4971,24.4348,24.4348,16713.0
2015-10-06 14:55:00,31.42,31.42,31.35,31.39,20108.0,24.4504,24.4504,24.3959,24.427,20108.0
2015-10-06 15:00:00,31.39,31.41,31.37,31.4,28506.0,24.427,24.4426,24.4115,24.4348,28506.0
2015-10-06 15:05:00,31.4,31.43,31.38,31.39,53749.0,24.4348,24.4581,24.4192,24.427,53749.0
2015-10-06 15:10:00,31.39,31.4,31.34,31.36,28317.0,24.427,24.4348,24.3881,24.4037,28317.0
2015-10-06 15:15:00,31.35,31.4,31.34,31.39,38825.0,24.3959,24.4348,24.3881,24.427,38825.0
2015-10-06 15:20:00,31.39,31.4,31.35,31.38,36419.0,24.427,24.4348,24.3959,24.4192,36419.0
2015-10-06 15:25:00,31.38,31.4,31.35,31.4,58564.0,24.4192,24.4348,24.3959,24.4348,58564.0
2015-10-06 15:30:00,31.4,31.41,31.38,31.4,91814.0,24.4348,24.4426,24.4192,24.4348,91814.0
2015-10-06 15:35:00,31.4,31.4,31.37,31.38,32130.0,24.4348,24.4348,24.4115,24.4192,32130.0
2015-10-06 15:40:00,31.38,31.38,31.33,31.34,98556.0,24.4192,24.4192,24.3803,24.3881,98556.0
2015-10-06 15:45:00,31.35,31.39,31.34,31.38,28571.0,24.3959,24.427,24.3881,24.4192,28571.0
2015-10-06 15:50:00,31.38,31.38,31.31,31.35,103931.0,24.4192,24.4192,24.3648,24.3959,103931.0
2015-10-06 15:55:00,31.34,31.36,31.32,31.33,190319.0,24.3881,24.4037,24.3725,24.3803,190319.0
2015-10-07 09:30:00,31.34,31.59,31.34,31.52,54517.0,24.5273,24.723,24.5273,24.6682,54517.0
2015-10-07 09:35:00,31.51,31.74,31.5,31.73,92386.0,24.6604,24.8404,24.6526,24.8326,92386.0
2015-10-07 09:40:00,31.73,31.77,31.54,31.55,51581.0,24.8326,24.8639,24.6839,24.6917,51581.0
2015-10-07 09:45:00,31.53,31.54,31.44,31.44,47796.0,24.676,24.6839,24.6056,24.6056,47796.0
2015-10-07 09:50:00,31.45,31.47,31.35,31.43,56497.0,24.6134,24.6291,24.5352,24.5978,56497.0
2015-10-07 09:55:00,31.43,31.5,31.43,31.46,23021.0,24.5978,24.6526,24.5978,24.6213,23021.0
2015-10-07 10:00:00,31.46,31.58,31.46,31.58,38926.0,24.6213,24.7152,24.6213,24.7152,38926.0
2015-10-07 10:05:00,31.58,31.59,31.45,31.49,34068.0,24.7152,24.723,24.6134,24.6447,34068.0
2015-10-07 10:10:00,31.49,31.5,31.43,31.43,29556.0,24.6447,24.6526,24.5978,24.5978,29556.0
2015-10-07 10:15:00,31.44,31.51,31.41,31.51,21627.0,24.6056,24.6604,24.5821,24.6604,21627.0
2015-10-07 10:20:00,31.51,31.59,31.5,31.57,22578.0,24.6604,24.723,24.6526,24.7073,22578.0
2015-10-07 10:25:00,31.57,31.63,31.47,31.61,16986.0,24.7073,24.7543,24.6291,24.7386,16986.0
2015-10-07 10:30:00,31.61,31.62,31.38,31.38,43500.0,24.7386,24.7465,24.5586,24.5586,43500.0
2015-10-07 10:35:00,31.38,31.38,31.35,31.36,39178.0,24.5586,24.5586,24.5352,24.543,39178.0
2015-10-07 10:40:00,31.36,31.36,31.24,31.26,30097.0,24.543,24.543,24.4491,24.4647,30097.0
2015-10-07 10:45:00,31.26,31.33,31.23,31.27,50354.0,24.4647,24.5195,24.4412,24.4726,50354.0
2015-10-07 10:50:00,31.27,31.35,31.25,31.33,36950.0,24.4726,24.5352,24.4569,24.5195,36950.0
2015-10-07 10:55:00,31.34,31.37,31.32,31.34,16467.0,24.5273,24.5508,24.5117,24.5273,16467.0
2015-10-07 11:00:00,31.35,31.37,31.24,31.25,24200.0,24.5352,24.5508,24.4491,24.4569,24200.0
2015-10-07 11:05:00,31.23,31.23,31.11,31.19,37482.0,24.4412,24.4412,24.3473,24.4099,37482.0
2015-10-07 11:10:00,31.19,31.21,31.13,31.14,20194.0,24.4099,24.4256,24.363,24.3708,20194.0
2015-10-07 11:15:00,31.14,31.22,31.11,31.22,19526.0,24.3708,24.4334,24.3473,24.4334,19526.0
2015-10-07 11:20:00,31.21,31.23,31.17,31.17,15207.0,24.4256,24.4412,24.3943,24.3943,15207.0
2015-10-07 11:25:00,31.17,31.17,31.07,31.11,14427.0,24.3943,24.3943,24.316,24.3473,14427.0
2015-10-07 11:30:00,31.11,31.22,31.1,31.19,53484.0,24.3473,24.4334,24.3395,24.4099,53484.0
2015-10-07 11:35:00,31.19,31.33,31.18,31.32,82766.0,24.4099,24.5195,24.4021,24.5117,82766.0
2015-10-07 11:40:00,31.32,31.34,31.23,31.25,42780.0,24.5117,24.5273,24.4412,24.4569,42780.0
2015-10-07 11:45:00,31.25,31.29,31.23,31.26,41134.0,24.4569,24.4882,24.4412,24.4647,41134.0
2015-10-07 11:50:00,31.26,31.33,31.24,31.33,24329.0,24.4647,24.5195,24.4491,24.5195,24329.0
2015-10-07 11:55:00,31.33,31.48,31.33,31.46,38703.0,24.5195,24.6369,24.5195,24.6213,38703.0
2015-10-07 12:00:00,31.46,31.5,31.45,31.47,30591.0,24.6213,24.6526,24.6134,24.6291,30591.0
2015-10-07 12:05:00,31.47,31.49,31.44,31.44,17704.0,24.6291,24.6447,24.6056,24.6056,17704.0
2015-10-07 12:10:00,31.44,31.5,31.43,31.47,24249.0,24.6056,24.6526,24.5978,24.6291,24249.0
2015-10-07 12:15:00,31.47,31.52,31.45,31.52,24188.0,24.6291,24.6682,24.6134,24.6682,24188.0
2015-10-07 12:20:00,31.52,31.52,31.37,31.37,19591.0,24.6682,24.6682,24.5508,24.5508,19591.0
2015-10-07 12:25:00,31.37,31.39,31.33,31.39,23344.0,24.5508,24.5665,24.5195,24.5665,23344.0
2015-10-07 12:30:00,31.38,31.43,31.38,31.41,14100.0,24.5586,24.5978,24.5586,24.5821,14100.0
2015-10-07 12:35:00,31.4,31.41,31.37,31.38,11900.0,24.5743,24.5821,24.5508,24.5586,11900.0
2015-10-07 12:40:00,31.38,31.48,31.36,31.48,13818.0,24.5586,24.6369,24.543,24.6369,13818.0
2015-10-07 12:45:00,31.48,31.49,31.45,31.49,11057.0,24.6369,24.6447,24.6134,24.6447,11057.0
2015-10-07 12:50:00,31.5,31.5,31.38,31.38,14017.0,24.6526,24.6526,24.5586,24.5586,14017.0
2015-10-07 12:55:00,31.38,31.4,31.37,31.39,10952.0,24.5586,24.5743,24.5508,24.5665,10952.0
2015-10-07 13:00:00,31.39,31.44,31.39,31.4,13368.0,24.5665,24.6056,24.5665,24.5743,13368.0
2015-10-07 13:05:00,31.41,31.51,31.41,31.51,11970.0,24.5821,24.6604,24.5821,24.6604,11970.0
2015-10-07 13:10:00,31.51,31.55,31.49,31.51,16036.0,24.6604,24.6917,24.6447,24.6604,16036.0
2015-10-07 13:15:00,31.52,31.55,31.52,31.52,14588.0,24.6682,24.6917,24.6682,24.6682,14588.0
2015-10-07 13:20:00,31.52,31.54,31.52,31.53,23248.0,24.6682,24.6839,24.6682,24.676,23248.0
2015-10-07 13:25:00,31.53,31.55,31.51,31.52,15949.0,24.676,24.6917,24.6604,24.6682,15949.0
2015-10-07 13:30:00,31.52,31.6,31.52,31.57,18978.0,24.6682,24.7308,24.6682,24.7073,18978.0
2015-10-07 13:35:00,31.57,31.58,31.53,31.56,17539.0,24.7073,24.7152,24.676,24.6995,17539.0
2015-10-07 13:40:00,31.56,31.62,31.54,31.62,17170.0,24.6995,24.7465,24.6839,24.7465,17170.0
2015-10-07 13:45:00,31.62,31.65,31.59,31.63,21897.0,24.7465,24.7699,24.723,24.7543,21897.0
2015-10-07 13:50:00,31.62,31.64,31.6,31.61,23496.0,24.7465,24.7621,24.7308,24.7386,23496.0
2015-10-07 13:55:00,31.61,31.62,31.56,31.58,29389.0,24.7386,24.7465,24.6995,24.7152,29389.0
2015-10-07 14:00:00,31.58,31.65,31.58,31.65,19249.0,24.7152,24.7699,24.7152,24.7699,19249.0
2015-10-07 14:05:00,31.64,31.66,31.59,31.59,19782.0,24.7621,24.7778,24.723,24.723,19782.0
2015-10-07 14:10:00,31.59,31.61,31.56,31.58,26063.0,24.723,24.7386,24.6995,24.7152,26063.0
2015-10-07 14:15:00,31.58,31.62,31.58,31.6,15835.0,24.7152,24.7465,24.7152,24.7308,15835.0
2015-10-07 14:20:00,31.61,31.62,31.55,31.56,27071.0,24.7386,24.7465,24.6917,24.6995,27071.0
2015-10-07 14:25:00,31.57,31.57,31.52,31.53,17503.0,24.7073,24.7073,24.6682,24.676,17503.0
2015-10-07 14:30:00,31.54,31.58,31.5,31.5,20522.0,24.6839,24.7152,24.6526,24.6526,20522.0
2015-10-07 14:35:00,31.5,31.51,31.44,31.49,25327.0,24.6526,24.6604,24.6056,24.6447,25327.0
2015-10-07 14:40:00,31.5,31.57,31.5,31.56,99345.0,24.6526,24.7073,24.6526,24.6995,99345.0
2015-10-07 14:45:00,31.56,31.59,31.5,31.51,37742.0,24.6995,24.723,24.6526,24.6604,37742.0
2015-10-07 14:50:00,31.51,31.55,31.51,31.55,44650.0,24.6604,24.6917,24.6604,24.6917,44650.0
2015-10-07 14:55:00,31.56,31.6,31.53,31.53,22958.0,24.6995,24.7308,24.676,24.676,22958.0
2015-10-07 15:00:00,31.53,31.54,31.51,31.52,43605.0,24.676,24.6839,24.6604,24.6682,43605.0
2015-10-07 15:05:00,31.52,31.54,31.49,31.52,32440.0,24.6682,24.6839,24.6447,24.6682,32440.0
2015-10-07 15:10:00,31.52,31.58,31.52,31.55,30525.0,24.6682,24.7152,24.6682,24.6917,30525.0
2015-10-07 15:15:00,31.55,31.6,31.55,31.59,66406.0,24.6917,24.7308,24.6917,24.723,66406.0
2015-10-07 15:20:00,31.6,31.6,31.55,31.57,38851.0,24.7308,24.7308,24.6917,24.7073,38851.0
2015-10-07 15:25:00,31.56,31.57,31.53,31.53,50602.0,24.6995,24.7073,24.676,24.676,50602.0
2015-10-07 15:30:00,31.53,31.57,31.51,31.52,64120.0,24.676,24.7073,24.6604,24.6682,64120.0
2015-10-07 15:35:00,31.52,31.53,31.5,31.52,86240.0,24.6682,24.676,24.6526,24.6682,86240.0
2015-10-07 15:40:00,31.52,31.53,31.5,31.5,56128.0,24.6682,24.676,24.6526,24.6526,56128.0
2015-10-07 15:45:00,31.51,31.51,31.48,31.49,49395.0,24.6604,24.6604,24.6369,24.6447,49395.0
2015-10-07 15:50:00,31.49,31.51,31.47,31.51,80205.0,24.6447,24.6604,24.6291,24.6604,80205.0
2015-10-07 15:55:00,31.51,31.54,31.5,31.53,176499.0,24.6604,24.6839,24.6526,24.676,176499.0
2015-10-08 09:30:00,31.62,31.73,31.56,31.59,123764.0,24.7465,24.8326,24.6995,24.723,123764.0
2015-10-08 09:35:00,31.63,31.69,31.58,31.59,33983.0,24.7543,24.8013,24.7152,24.723,33983.0
2015-10-08 09:40:00,31.59,31.61,31.52,31.52,42333.0,24.723,24.7386,24.6682,24.6682,42333.0
2015-10-08 09:45:00,31.52,31.62,31.52,31.61,38594.0,24.6682,24.7465,24.6682,24.7386,38594.0
2015-10-08 09:50:00,31.61,31.69,31.57,31.64,33052.0,24.7386,24.8013,24.7073,24.7621,33052.0
2015-10-08 09:55:00,31.63,31.67,31.53,31.54,89096.0,24.7543,24.7856,24.676,24.6839,89096.0
2015-10-08 10:00:00,31.54,31.59,31.51,31.52,32115.0,24.6839,24.723,24.6604,24.6682,32115.0
2015-10-08 10:05:00,31.51,31.56,31.5,31.51,28282.0,24.6604,24.6995,24.6526,24.6604,28282.0
2015-10-08 10:10:00,31.52,31.54,31.48,31.53,16888.0,24.6682,24.6839,24.6369,24.676,16888.0
2015-10-08 10:15:00,31.53,31.55,31.51,31.53,21119.0,24.676,24.6917,24.6604,24.676,21119.0
2015-10-08 10:20:00,31.53,31.53,31.49,31.51,32541.0,24.676,24.676,24.6447,24.6604,32541.0
2015-10-08 10:25:00,31.51,31.52,31.46,31.46,23000.0,24.6604,24.6682,24.6213,24.6213,23000.0
2015-10-08 10:30:00,31.47,31.52,31.47,31.52,39618.0,24.6291,24.6682,24.6291,24.6682,39618.0
2015-10-08 10:35:00,31.52,31.53,31.49,31.52,60740.0,24.6682,24.676,24.6447,24.6682,60740.0
2015-10-08 10:40:00,31.53,31.53,31.48,31.49,17564.0,24.676,24.676,24.6369,24.6447,17564.0
2015-10-08 10:45:00,31.49,31.58,31.48,31.51,41870.0,24.6447,24.7152,24.6369,24.6604,41870.0
2015-10-08 10:50:00,31.52,31.57,31.52,31.53,51082.0,24.6682,24.7073,24.6682,24.676,51082.0
2015-10-08 10:55:00,31.54,31.6,31.53,31.6,35323.0,24.6839,24.7308,24.676,24.7308,35323.0
2015-10-08 11:00:00,31.6,31.61,31.51,31.55,51378.0,24.7308,24.7386,24.6604,24.6917,51378.0
2015-10-08 11:05:00,31.55,31.57,31.54,31.56,28464.0,24.6917,24.7073,24.6839,24.6995,28464.0
2015-10-08 11:10:00,31.57,31.61,31.56,31.6,29351.0,24.7073,24.7386,24.6995,24.7308,29351.0
2015-10-08 11:15:00,31.6,31.66,31.6,31.66,19924.0,24.7308,24.7778,24.7308,24.7778,19924.0
2015-10-08 11:20:00,31.66,31.73,31.66,31.7,27229.0,24.7778,24.8326,24.7778,24.8091,27229.0
2015-10-08 11:25:00,31.7,31.78,31.7,31.78,24675.0,24.8091,24.8717,24.8091,24.8717,24675.0
2015-10-08 11:30:00,31.78,31.81,31.77,31.79,24005.0,24.8717,24.8952,24.8639,24.8795,24005.0
2015-10-08 11:35:00,31.78,31.85,31.78,31.8,28756.0,24.8717,24.9265,24.8717,24.8873,28756.0
2015-10-08 11:40:00,31.8,31.82,31.8,31.81,29302.0,24.8873,24.903,24.8873,24.8952,29302.0
2015-10-08 11:45:00,31.81,31.81,31.75,31.79,33749.0,24.8952,24.8952,24.8482,24.8795,33749.0
2015-10-08 11:50:00,31.79,31.79,31.76,31.78,101465.0,24.8795,24.8795,24.856,24.8717,101465.0
2015-10-08 11:55:00,31.78,31.79,31.76,31.78,68200.0,24.8717,24.8795,24.856,24.8717,68200.0
2015-10-08 12:00:00,31.78,31.82,31.78,31.79,157593.0,24.8717,24.903,24.8717,24.8795,157593.0
2015-10-08 12:05:00,31.8,31.81,31.76,31.76,83129.0,24.8873,24.8952,24.856,24.856,83129.0
2015-10-08 12:10:00,31.77,31.8,31.75,31.79,130268.0,24.8639,24.8873,24.8482,24.8795,130268.0
2015-10-08 12:15:00,31.78,31.79,31.77,31.77,31018.0,24.8717,24.8795,24.8639,24.8639,31018.0
2015-10-08 12:20:00,31.77,31.77,31.71,31.76,57637.0,24.8639,24.8639,24.8169,24.856,57637.0
2015-10-08 12:25:00,31.76,31.83,31.76,31.81,37438.0,24.856,24.9108,24.856,24.8952,37438.0
2015-10-08 12:30:00,31.81,31.88,31.8,31.88,28141.0,24.8952,24.95,24.8873,24.95,28141.0
2015-10-08 12:35:00,31.89,31.91,31.88,31.89,21239.0,24.9578,24.9734,24.95,24.9578,21239.0
2015-10-08 12:40:00,31.89,31.97,31.89,31.95,37891.0,24.9578,25.0204,24.9578,25.0047,37891.0
2015-10-08 12:45:00,31.95,31.95,31.84,31.86,25708.0,25.0047,25.0047,24.9186,24.9343,25708.0
2015-10-08 12:50:00,31.86,31.91,31.86,31.88,16943.0,24.9343,24.9734,24.9343,24.95,16943.0
2015-10-08 12:55:00,31.88,31.96,31.88,31.95,13779.0,24.95,25.0126,24.95,25.0047,13779.0
2015-10-08 13:00:00,31.96,31.98,31.89,31.91,16877.0,25.0126,25.0282,24.9578,24.9734,16877.0
2015-10-08 13:05:00,31.91,31.97,31.91,31.95,27700.0,24.9734,25.0204,24.9734,25.0047,27700.0
2015-10-08 13:10:00,31.95,31.96,31.93,31.93,10839.0,25.0047,25.0126,24.9891,24.9891,10839.0
2015-10-08 13:15:00,31.93,31.99,31.92,31.99,12304.0,24.9891,25.036,24.9813,25.036,12304.0
2015-10-08 13:20:00,31.99,32.0,31.96,31.96,20921.0,25.036,25.0439,25.0126,25.0126,20921.0
2015-10-08 13:25:00,31.96,31.99,31.96,31.98,26041.0,25.0126,25.036,25.0126,25.0282,26041.0
2015-10-08 13:30:00,31.98,32.0,31.97,31.99,10451.0,25.0282,25.0439,25.0204,25.036,10451.0
2015-10-08 13:35:00,31.99,32.04,31.99,32.02,121216.0,25.036,25.0752,25.036,25.0595,121216.0
2015-10-08 13:40:00,32.02,32.03,31.99,32.0,18533.0,25.0595,25.0673,25.036,25.0439,18533.0
2015-10-08 13:45:00,31.99,32.04,31.99,32.0,25109.0,25.036,25.0752,25.036,25.0439,25109.0
2015-10-08 13:50:00,32.0,32.0,31.95,31.95,20553.0,25.0439,25.0439,25.0047,25.0047,20553.0
2015-10-08 13:55:00,31.95,32.0,31.95,32.0,12512.0,25.0047,25.0439,25.0047,25.0439,12512.0
2015-10-08 14:00:00,32.0,32.1,32.0,32.05,53440.0,25.0439,25.1221,25.0439,25.083,53440.0
2015-10-08 14:05:00,32.05,32.06,31.96,32.02,22981.0,25.083,25.0908,25.0126,25.0595,22981.0
2015-10-08 14:10:00,32.02,32.14,32.02,32.11,79934.0,25.0595,25.1534,25.0595,25.13,79934.0
2015-10-08 14:15:00,32.1,32.19,32.09,32.17,50722.0,25.1221,25.1926,25.1143,25.1769,50722.0
2015-10-08 14:20:00,32.18,32.18,32.1,32.15,25775.0,25.1847,25.1847,25.1221,25.1613,25775.0
2015-10-08 14:25:00,32.15,32.16,32.09,32.15,16230.0,25.1613,25.1691,25.1143,25.1613,16230.0
2015-10-08 14:30:00,32.15,32.24,32.14,32.21,22785.0,25.1613,25.2317,25.1534,25.2082,22785.0
2015-10-08 14:35:00,32.22,32.22,32.17,32.18,35821.0,25.216,25.216,25.1769,25.1847,35821.0
2015-10-08 14:40:00,32.17,32.23,32.16,32.16,25467.0,25.1769,25.2239,25.1691,25.1691,25467.0
2015-10-08 14:45:00,32.16,32.16,32.1,32.13,60459.0,25.1691,25.1691,25.1221,25.1456,60459.0
2015-10-08 14:50:00,32.13,32.13,32.09,32.12,23975.0,25.1456,25.1456,25.1143,25.1378,23975.0
2015-10-08 14:55:00,32.13,32.21,32.12,32.19,55704.0,25.1456,25.2082,25.1378,25.1926,55704.0
2015-10-08 15:00:00,32.19,32.25,32.18,32.23,40312.0,25.1926,25.2395,25.1847,25.2239,40312.0
2015-10-08 15:05:00,32.23,32.26,32.22,32.25,38568.0,25.2239,25.2473,25.216,25.2395,38568.0
2015-10-08 15:10:00,32.25,32.27,32.24,32.27,29190.0,25.2395,25.2552,25.2317,25.2552,29190.0
2015-10-08 15:15:00,32.27,32.28,32.23,32.25,40082.0,25.2552,25.263,25.2239,25.2395,40082.0
2015-10-08 15:20:00,32.25,32.25,32.18,32.2,64666.0,25.2395,25.2395,25.1847,25.2004,64666.0
2015-10-08 15:25:00,32.2,32.23,32.19,32.23,21762.0,25.2004,25.2239,25.1926,25.2239,21762.0
2015-10-08 15:30:00,32.24,32.27,32.22,32.26,40611.0,25.2317,25.2552,25.216,25.2473,40611.0
2015-10-08 15:35:00,32.25,32.27,32.18,32.19,49233.0,25.2395,25.2552,25.1847,25.1926,49233.0
2015-10-08 15:40:00,32.19,32.27,32.19,32.27,35766.0,25.1926,25.2552,25.1926,25.2552,35766.0
2015-10-08 15:45:00,32.26,32.28,32.25,32.27,57131.0,25.2473,25.263,25.2395,25.2552,57131.0
2015-10-08 15:50:00,32.27,32.28,32.26,32.28,63049.0,25.2552,25.263,25.2473,25.263,63049.0
2015-10-08 15:55:00,32.28,32.28,32.26,32.27,131533.0,25.263,25.263,25.2473,25.2552,131533.0
2015-10-09 09:30:00,32.3,32.5,32.3,32.48,50254.0,25.2787,25.4352,25.2787,25.4195,50254.0
2015-10-09 09:35:00,32.49,32.57,32.46,32.55,49896.0,25.4273,25.49,25.4039,25.4743,49896.0
2015-10-09 09:40:00,32.55,32.66,32.5,32.65,83539.0,25.4743,25.5604,25.4352,25.5526,83539.0
2015-10-09 09:45:00,32.65,32.65,32.47,32.49,67061.0,25.5526,25.5526,25.4117,25.4273,67061.0
2015-10-09 09:50:00,32.49,32.58,32.49,32.55,62300.0,25.4273,25.4978,25.4273,25.4743,62300.0
2015-10-09 09:55:00,32.53,32.64,32.52,32.61,75973.0,25.4587,25.5447,25.4508,25.5213,75973.0
2015-10-09 10:00:00,32.6,32.62,32.5,32.53,51016.0,25.5134,25.5291,25.4352,25.4587,51016.0
2015-10-09 10:05:00,32.53,32.54,32.44,32.45,92725.0,25.4587,25.4665,25.3882,25.396,92725.0
2015-10-09 10:10:00,32.45,32.46,32.37,32.45,51791.0,25.396,25.4039,25.3334,25.396,51791.0
2015-10-09 10:15:00,32.45,32.56,32.44,32.55,38435.0,25.396,25.4821,25.3882,25.4743,38435.0
2015-10-09 10:20:00,32.55,32.56,32.49,32.5,35817.0,25.4743,25.4821,25.4273,25.4352,35817.0
2015-10-09 10:25:00,32.5,32.56,32.47,32.54,36827.0,25.4352,25.4821,25.4117,25.4665,36827.0
2015-10-09 10:30:00,32.53,32.58,32.52,32.55,52124.0,25.4587,25.4978,25.4508,25.4743,52124.0
2015-10-09 10:35:00,32.55,32.55,32.5,32.51,28822.0,25.4743,25.4743,25.4352,25.443,28822.0
2015-10-09 10:40:00,32.52,32.52,32.49,32.52,48414.0,25.4508,25.4508,25.4273,25.4508,48414.0
2015-10-09 10:45:00,32.52,32.57,32.52,32.54,22950.0,25.4508,25.49,25.4508,25.4665,22950.0
2015-10-09 10:50:00,32.54,32.59,32.53,32.58,24245.0,25.4665,25.5056,25.4587,25.4978,24245.0
2015-10-09 10:55:00,32.58,32.63,32.58,32.63,25374.0,25.4978,25.5369,25.4978,25.5369,25374.0
2015-10-09 11:00:00,32.63,32.66,32.57,32.59,43717.0,25.5369,25.5604,25.49,25.5056,43717.0
2015-10-09 11:05:00,32.58,32.58,32.57,32.58,13784.0,25.4978,25.4978,25.49,25.4978,13784.0
2015-10-09 11:10:00,32.58,32.62,32.54,32.61,31804.0,25.4978,25.5291,25.4665,25.5213,31804.0
2015-10-09 11:15:00,32.61,32.64,32.6,32.6,45048.0,25.5213,25.5447,25.5134,25.5134,45048.0
2015-10-09 11:20:00,32.61,32.62,32.57,32.58,18501.0,25.5213,25.5291,25.49,25.4978,18501.0
2015-10-09 11:25:00,32.58,32.65,32.57,32.64,24975.0,25.4978,25.5526,25.49,25.5447,24975.0
2015-10-09 11:30:00,32.64,32.64,32.6,32.62,18156.0,25.5447,25.5447,25.5134,25.5291,18156.0
2015-10-09 11:35:00,32.61,32.63,32.6,32.6,28934.0,25.5213,25.5369,25.5134,25.5134,28934.0
2015-10-09 11:40:00,32.6,32.62,32.59,32.61,29276.0,25.5134,25.5291,25.5056,25.5213,29276.0
2015-10-09 11:45:00,32.61,32.64,32.61,32.64,22846.0,25.5213,25.5447,25.5213,25.5447,22846.0
2015-10-09 11:50:00,32.63,32.65,32.62,32.62,21569.0,25.5369,25.5526,25.5291,25.5291,21569.0
2015-10-09 11:55:00,32.62,32.68,32.62,32.67,24748.0,25.5291,25.576,25.5291,25.5682,24748.0
2015-10-09 12:00:00,32.67,32.7,32.67,32.69,14924.0,25.5682,25.5917,25.5682,25.5839,14924.0
2015-10-09 12:05:00,32.69,32.7,32.65,32.66,38270.0,25.5839,25.5917,25.5526,25.5604,38270.0
2015-10-09 12:10:00,32.65,32.72,32.64,32.71,62670.0,25.5526,25.6074,25.5447,25.5995,62670.0
2015-10-09 12:15:00,32.72,32.74,32.7,32.71,29591.0,25.6074,25.623,25.5917,25.5995,29591.0
2015-10-09 12:20:00,32.7,32.74,32.7,32.71,39593.0,25.5917,25.623,25.5917,25.5995,39593.0
2015-10-09 12:25:00,32.71,32.74,32.71,32.73,20325.0,25.5995,25.623,25.5995,25.6152,20325.0
2015-10-09 12:30:00,32.73,32.73,32.69,32.72,19261.0,25.6152,25.6152,25.5839,25.6074,19261.0
2015-10-09 12:35:00,32.71,32.73,32.7,32.73,24794.0,25.5995,25.6152,25.5917,25.6152,24794.0
2015-10-09 12:40:00,32.72,32.74,32.72,32.72,19941.0,25.6074,25.623,25.6074,25.6074,19941.0
2015-10-09 12:45:00,32.72,32.75,32.72,32.75,11666.0,25.6074,25.6308,25.6074,25.6308,11666.0
2015-10-09 12:50:00,32.75,32.78,32.74,32.76,32477.0,25.6308,25.6543,25.623,25.6387,32477.0
2015-10-09 12:55:00,32.76,32.79,32.76,32.76,24400.0,25.6387,25.6621,25.6387,25.6387,24400.0
2015-10-09 13:00:00,32.77,32.77,32.75,32.77,15547.0,25.6465,25.6465,25.6308,25.6465,15547.0
2015-10-09 13:05:00,32.76,32.77,32.73,32.73,31033.0,25.6387,25.6465,25.6152,25.6152,31033.0
2015-10-09 13:10:00,32.73,32.73,32.7,32.71,16881.0,25.6152,25.6152,25.5917,25.5995,16881.0
2015-10-09 13:15:00,32.72,32.73,32.69,32.7,14616.0,25.6074,25.6152,25.5839,25.5917,14616.0
2015-10-09 13:20:00,32.71,32.75,32.7,32.74,16706.0,25.5995,25.6308,25.5917,25.623,16706.0
2015-10-09 13:25:00,32.75,32.78,32.74,32.77,54359.0,25.6308,25.6543,25.623,25.6465,54359.0
2015-10-09 13:30:00,32.77,32.79,32.77,32.78,31225.0,25.6465,25.6621,25.6465,25.6543,31225.0
2015-10-09 13:35:00,32.78,32.8,32.76,32.79,54702.0,25.6543,25.67,25.6387,25.6621,54702.0
2015-10-09 13:40:00,32.79,32.84,32.79,32.83,42493.0,25.6621,25.7013,25.6621,25.6934,42493.0
2015-10-09 13:45:00,32.84,32.98,32.83,32.93,100290.0,25.7013,25.8108,25.6934,25.7717,100290.0
2015-10-09 13:50:00,32.93,32.94,32.87,32.9,40462.0,25.7717,25.7795,25.7247,25.7482,40462.0
2015-10-09 13:55:00,32.91,33.0,32.9,32.97,90900.0,25.7561,25.8265,25.7482,25.803,90900.0
2015-10-09 14:00:00,32.96,32.98,32.9,32.93,43873.0,25.7952,25.8108,25.7482,25.7717,43873.0
2015-10-09 14:05:00,32.92,32.95,32.92,32.92,45033.0,25.7639,25.7874,25.7639,25.7639,45033.0
2015-10-09 14:10:00,32.92,32.98,32.92,32.96,37898.0,25.7639,25.8108,25.7639,25.7952,37898.0
2015-10-09 14:15:00,32.96,32.97,32.95,32.96,45259.0,25.7952,25.803,25.7874,25.7952,45259.0
2015-10-09 14:20:00,32.96,32.96,32.92,32.92,36705.0,25.7952,25.7952,25.7639,25.7639,36705.0
2015-10-09 14:25:00,32.92,33.0,32.92,33.0,41024.0,25.7639,25.8265,25.7639,25.8265,41024.0
2015-10-09 14:30:00,32.99,33.0,32.99,32.99,60520.0,25.8187,25.8265,25.8187,25.8187,60520.0
2015-10-09 14:35:00,32.99,33.04,32.99,33.02,148353.0,25.8187,25.8578,25.8187,25.8421,148353.0
2015-10-09 14:40:00,33.02,33.08,33.02,33.07,105322.0,25.8421,25.8891,25.8421,25.8813,105322.0
2015-10-09 14:45:00,33.06,33.08,33.02,33.02,71646.0,25.8734,25.8891,25.8421,25.8421,71646.0
2015-10-09 14:50:00,33.02,33.04,32.99,33.03,69486.0,25.8421,25.8578,25.8187,25.85,69486.0
2015-10-09 14:55:00,33.03,33.04,33.02,33.03,54278.0,25.85,25.8578,25.8421,25.85,54278.0
2015-10-09 15:00:00,33.02,33.03,32.97,32.97,54086.0,25.8421,25.85,25.803,25.803,54086.0
2015-10-09 15:05:00,32.98,33.02,32.97,33.02,29431.0,25.8108,25.8421,25.803,25.8421,29431.0
2015-10-09 15:10:00,33.02,33.03,33.01,33.01,50301.0,25.8421,25.85,25.8343,25.8343,50301.0
2015-10-09 15:15:00,33.02,33.05,33.01,33.04,96258.0,25.8421,25.8656,25.8343,25.8578,96258.0
2015-10-09 15:20:00,33.03,33.05,33.03,33.05,42792.0,25.85,25.8656,25.85,25.8656,42792.0
2015-10-09 15:25:00,33.05,33.08,33.04,33.08,78740.0,25.8656,25.8891,25.8578,25.8891,78740.0
2015-10-09 15:30:00,33.08,33.13,33.07,33.13,98395.0,25.8891,25.9282,25.8813,25.9282,98395.0
2015-10-09 15:35:00,33.13,33.14,33.05,33.08,144991.0,25.9282,25.9361,25.8656,25.8891,144991.0
2015-10-09 15:40:00,33.07,33.16,33.07,33.16,107358.0,25.8813,25.9517,25.8813,25.9517,107358.0
2015-10-09 15:45:00,33.16,33.18,33.15,33.18,107630.0,25.9517,25.9674,25.9439,25.9674,107630.0
2015-10-09 15:50:00,33.17,33.18,33.15,33.16,149621.0,25.9595,25.9674,25.9439,25.9517,149621.0
2015-10-09 15:55:00,33.15,33.2,33.15,33.16,333874.0,25.9439,25.983,25.9439,25.9517,333874.0
2015-10-12 09:30:00,33.57,33.66,33.41,33.49,221109.0,26.2726,26.343,26.1474,26.21,221109.0
2015-10-12 09:35:00,33.48,33.51,33.33,33.37,96679.0,26.2021,26.2256,26.0848,26.1161,96679.0
2015-10-12 09:40:00,33.35,33.38,33.19,33.26,66786.0,26.1004,26.1239,25.9752,26.03,66786.0
2015-10-12 09:45:00,33.26,33.46,33.26,33.46,87221.0,26.03,26.1865,26.03,26.1865,87221.0
2015-10-12 09:50:00,33.46,33.47,33.21,33.22,66832.0,26.1865,26.1943,25.9908,25.9987,66832.0
2015-10-12 09:55:00,33.22,33.22,33.09,33.09,59192.0,25.9987,25.9987,25.8969,25.8969,59192.0
2015-10-12 10:00:00,33.09,33.09,32.94,33.08,134705.0,25.8969,25.8969,25.7795,25.8891,134705.0
2015-10-12 10:05:00,33.1,33.13,33.05,33.08,79702.0,25.9047,25.9282,25.8656,25.8891,79702.0
2015-10-12 10:10:00,33.08,33.09,32.98,32.98,81052.0,25.8891,25.8969,25.8108,25.8108,81052.0
2015-10-12 10:15:00,32.98,32.98,32.75,32.8,151175.0,25.8108,25.8108,25.6308,25.67,151175.0
2015-10-12 10:20:00,32.8,32.82,32.73,32.75,155286.0,25.67,25.6856,25.6152,25.6308,155286.0
2015-10-12 10:25:00,32.75,32.81,32.74,32.75,93976.0,25.6308,25.6778,25.623,25.6308,93976.0
2015-10-12 10:30:00,32.75,32.88,32.68,32.82,163698.0,25.6308,25.7326,25.576,25.6856,163698.0
2015-10-12 10:35:00,32.83,32.92,32.81,32.9,84046.0,25.6934,25.7639,25.6778,25.7482,84046.0
2015-10-12 10:40:00,32.9,33.06,32.89,33.05,77975.0,25.7482,25.8734,25.7404,25.8656,77975.0
2015-10-12 10:45:00,33.05,33.14,33.04,33.13,54881.0,25.8656,25.9361,25.8578,25.9282,54881.0
2015-10-12 10:50:00,33.13,33.21,33.09,33.11,55543.0,25.9282,25.9908,25.8969,25.9126,55543.0
2015-10-12 10:55:00,33.11,33.12,33.09,33.09,39812.0,25.9126,25.9204,25.8969,25.8969,39812.0
2015-10-12 11:00:00,33.09,33.18,33.05,33.17,67995.0,25.8969,25.9674,25.8656,25.9595,67995.0
2015-10-12 11:05:00,33.16,33.27,33.16,33.23,46769.0,25.9517,26.0378,25.9517,26.0065,46769.0
2015-10-12 11:10:00,33.23,33.26,33.23,33.24,29828.0,26.0065,26.03,26.0065,26.0143,29828.0
2015-10-12 11:15:00,33.24,33.25,33.18,33.22,60979.0,26.0143,26.0221,25.9674,25.9987,60979.0
2015-10-12 11:20:00,33.21,33.22,33.16,33.18,37706.0,25.9908,25.9987,25.9517,25.9674,37706.0
2015-10-12 11:25:00,33.18,33.23,33.17,33.2,23527.0,25.9674,26.0065,25.9595,25.983,23527.0
2015-10-12 11:30:00,33.19,33.21,33.19,33.2,23955.0,25.9752,25.9908,25.9752,25.983,23955.0
2015-10-12 11:35:00,33.19,33.22,33.18,33.18,26807.0,25.9752,25.9987,25.9674,25.9674,26807.0
2015-10-12 11:40:00,33.18,33.23,33.13,33.2,99282.0,25.9674,26.0065,25.9282,25.983,99282.0
2015-10-12 11:45:00,33.2,33.23,33.13,33.13,21324.0,25.983,26.0065,25.9282,25.9282,21324.0
2015-10-12 11:50:00,33.13,33.13,33.07,33.08,17690.0,25.9282,25.9282,25.8813,25.8891,17690.0
2015-10-12 11:55:00,33.08,33.1,33.06,33.1,20061.0,25.8891,25.9047,25.8734,25.9047,20061.0
2015-10-12 12:00:00,33.1,33.11,33.09,33.09,26435.0,25.9047,25.9126,25.8969,25.8969,26435.0
2015-10-12 12:05:00,33.1,33.11,33.09,33.1,8631.0,25.9047,25.9126,25.8969,25.9047,8631.0
2015-10-12 12:10:00,33.1,33.16,33.1,33.14,25725.0,25.9047,25.9517,25.9047,25.9361,25725.0
2015-10-12 12:15:00,33.14,33.14,33.09,33.09,17549.0,25.9361,25.9361,25.8969,25.8969,17549.0
2015-10-12 12:20:00,33.09,33.11,33.07,33.1,21143.0,25.8969,25.9126,25.8813,25.9047,21143.0
2015-10-12 12:25:00,33.09,33.12,33.08,33.1,24904.0,25.8969,25.9204,25.8891,25.9047,24904.0
2015-10-12 12:30:00,33.09,33.13,33.09,33.13,12682.0,25.8969,25.9282,25.8969,25.9282,12682.0
2015-10-12 12:35:00,33.14,33.17,33.13,33.15,23615.0,25.9361,25.9595,25.9282,25.9439,23615.0
2015-10-12 12:40:00,33.14,33.15,33.14,33.15,14604.0,25.9361,25.9439,25.9361,25.9439,14604.0
2015-10-12 12:45:00,33.14,33.17,33.14,33.16,17953.0,25.9361,25.9595,25.9361,25.9517,17953.0
2015-10-12 12:50:00,33.15,33.18,33.15,33.16,26014.0,25.9439,25.9674,25.9439,25.9517,26014.0
2015-10-12 12:55:00,33.16,33.17,33.14,33.16,19692.0,25.9517,25.9595,25.9361,25.9517,19692.0
2015-10-12 13:00:00,33.16,33.21,33.16,33.21,63095.0,25.9517,25.9908,25.9517,25.9908,63095.0
2015-10-12 13:05:00,33.2,33.21,33.19,33.19,22193.0,25.983,25.9908,25.9752,25.9752,22193.0
2015-10-12 13:10:00,33.2,33.2,33.14,33.16,15775.0,25.983,25.983,25.9361,25.9517,15775.0
2015-10-12 13:15:00,33.16,33.16,33.13,33.16,17466.0,25.9517,25.9517,25.9282,25.9517,17466.0
2015-10-12 13:20:00,33.16,33.21,33.15,33.2,16610.0,25.9517,25.9908,25.9439,25.983,16610.0
2015-10-12 13:25:00,33.2,33.21,33.2,33.2,15815.0,25.983,25.9908,25.983,25.983,15815.0
2015-10-12 13:30:00,33.2,33.25,33.2,33.22,41617.0,25.983,26.0221,25.983,25.9987,41617.0
2015-10-12 13:35:00,33.22,33.26,33.21,33.25,18770.0,25.9987,26.03,25.9908,26.0221,18770.0
2015-10-12 13:40:00,33.24,33.25,33.24,33.25,17115.0,26.0143,26.0221,26.0143,26.0221,17115.0
2015-10-12 13:45:00,33.25,33.26,33.24,33.25,22810.0,26.0221,26.03,26.0143,26.0221,22810.0
2015-10-12 13:50:00,33.25,33.26,33.21,33.22,18652.0,26.0221,26.03,25.9908,25.9987,18652.0
2015-10-12 13:55:00,33.22,33.22,33.21,33.21,7176.0,25.9987,25.9987,25.9908,25.9908,7176.0
2015-10-12 14:00:00,33.21,33.22,33.2,33.2,42848.0,25.9908,25.9987,25.983,25.983,42848.0
2015-10-12 14:05:00,33.2,33.26,33.2,33.26,34543.0,25.983,26.03,25.983,26.03,34543.0
2015-10-12 14:10:00,33.25,33.26,33.24,33.25,21691.0,26.0221,26.03,26.0143,26.0221,21691.0
2015-10-12 14:15:00,33.25,33.25,33.24,33.25,10771.0,26.0221,26.0221,26.0143,26.0221,10771.0
2015-10-12 14:20:00,33.24,33.25,33.24,33.24,15299.0,26.0143,26.0221,26.0143,26.0143,15299.0
2015-10-12 14:25:00,33.25,33.25,33.24,33.24,20388.0,26.0221,26.0221,26.0143,26.0143,20388.0
2015-10-12 14:30:00,33.24,33.25,33.24,33.25,14359.0,26.0143,26.0221,26.0143,26.0221,14359.0
2015-10-12 14:35:00,33.24,33.28,33.24,33.25,57644.0,26.0143,26.0456,26.0143,26.0221,57644.0
2015-10-12 14:40:00,33.25,33.25,33.21,33.23,26978.0,26.0221,26.0221,25.9908,26.0065,26978.0
2015-10-12 14:45:00,33.23,33.23,33.22,33.23,15584.0,26.0065,26.0065,25.9987,26.0065,15584.0
2015-10-12 14:50:00,33.23,33.23,33.22,33.23,20801.0,26.0065,26.0065,25.9987,26.0065,20801.0
2015-10-12 14:55:00,33.22,33.23,33.21,33.21,43823.0,25.9987,26.0065,25.9908,25.9908,43823.0
2015-10-12 15:00:00,33.22,33.23,33.21,33.23,20766.0,25.9987,26.0065,25.9908,26.0065,20766.0
2015-10-12 15:05:00,33.22,33.25,33.22,33.25,59653.0,25.9987,26.0221,25.9987,26.0221,59653.0
2015-10-12 15:10:00,33.25,33.28,33.24,33.26,42077.0,26.0221,26.0456,26.0143,26.03,42077.0
2015-10-12 15:15:00,33.26,33.28,33.25,33.26,47760.0,26.03,26.0456,26.0221,26.03,47760.0
2015-10-12 15:20:00,33.25,33.27,33.24,33.27,24533.0,26.0221,26.0378,26.0143,26.0378,24533.0
2015-10-12 15:25:00,33.27,33.27,33.26,33.26,32280.0,26.0378,26.0378,26.03,26.03,32280.0
2015-10-12 15:30:00,33.27,33.29,33.26,33.28,30696.0,26.0378,26.0534,26.03,26.0456,30696.0
2015-10-12 15:35:00,33.28,33.33,33.28,33.33,71253.0,26.0456,26.0848,26.0456,26.0848,71253.0
2015-10-12 15:40:00,33.33,33.33,33.3,33.3,36359.0,26.0848,26.0848,26.0613,26.0613,36359.0
2015-10-12 15:45:00,33.31,33.32,33.3,33.32,77361.0,26.0691,26.0769,26.0613,26.0769,77361.0
2015-10-12 15:50:00,33.32,33.33,33.31,33.32,47087.0,26.0769,26.0848,26.0691,26.0769,47087.0
2015-10-12 15:55:00,33.33,33.38,33.32,33.37,258126.0,26.0848,26.1239,26.0769,26.1161,258126.0
2015-10-13 09:30:00,33.1,33.35,32.9,33.25,41806.0,25.9047,26.1004,25.7482,26.0221,41806.0
2015-10-13 09:35:00,33.23,33.3,33.16,33.3,29965.0,26.0065,26.0613,25.9517,26.0613,29965.0
2015-10-13 09:40:00,33.29,33.32,33.11,33.17,39547.0,26.0534,26.0769,25.9126,25.9595,39547.0
2015-10-13 09:45:00,33.18,33.4,33.17,33.4,56095.0,25.9674,26.1395,25.9595,26.1395,56095.0
2015-10-13 09:50:00,33.4,33.52,33.4,33.48,36136.0,26.1395,26.2334,26.1395,26.2021,36136.0
2015-10-13 09:55:00,33.48,33.55,33.42,33.55,26587.0,26.2021,26.2569,26.1552,26.2569,26587.0
2015-10-13 10:00:00,33.55,33.69,33.53,33.68,63237.0,26.2569,26.3665,26.2413,26.3587,63237.0
2015-10-13 10:05:00,33.69,33.79,33.67,33.75,80030.0,26.3665,26.4448,26.3508,26.4135,80030.0
2015-10-13 10:10:00,33.75,33.83,33.74,33.75,86168.0,26.4135,26.4761,26.4056,26.4135,86168.0
2015-10-13 10:15:00,33.74,33.81,33.69,33.8,49546.0,26.4056,26.4604,26.3665,26.4526,49546.0
2015-10-13 10:20:00,33.81,33.83,33.72,33.77,82672.0,26.4604,26.4761,26.39,26.4291,82672.0
2015-10-13 10:25:00,33.77,33.81,33.76,33.8,61315.0,26.4291,26.4604,26.4213,26.4526,61315.0
2015-10-13 10:30:00,33.81,33.82,33.65,33.65,81972.0,26.4604,26.4682,26.3352,26.3352,81972.0
2015-10-13 10:35:00,33.65,33.68,33.63,33.63,23446.0,26.3352,26.3587,26.3195,26.3195,23446.0
2015-10-13 10:40:00,33.63,33.64,33.55,33.55,54533.0,26.3195,26.3274,26.2569,26.2569,54533.0
2015-10-13 10:45:00,33.56,33.6,33.54,33.57,40238.0,26.2648,26.2961,26.2491,26.2726,40238.0
2015-10-13 10:50:00,33.56,33.64,33.56,33.61,48126.0,26.2648,26.3274,26.2648,26.3039,48126.0
2015-10-13 10:55:00,33.62,33.73,33.61,33.73,96400.0,26.3117,26.3978,26.3039,26.3978,96400.0
2015-10-13 11:00:00,33.72,33.78,33.71,33.77,31054.0,26.39,26.4369,26.3821,26.4291,31054.0
2015-10-13 11:05:00,33.78,33.82,33.78,33.79,56903.0,26.4369,26.4682,26.4369,26.4448,56903.0
2015-10-13 11:10:00,33.8,33.87,33.78,33.79,90140.0,26.4526,26.5074,26.4369,26.4448,90140.0
2015-10-13 11:15:00,33.78,33.83,33.75,33.77,84313.0,26.4369,26.4761,26.4135,26.4291,84313.0
2015-10-13 11:20:00,33.75,33.78,33.71,33.72,35050.0,26.4135,26.4369,26.3821,26.39,35050.0
2015-10-13 11:25:00,33.72,33.72,33.62,33.64,21085.0,26.39,26.39,26.3117,26.3274,21085.0
2015-10-13 11:30:00,33.65,33.68,33.63,33.68,12932.0,26.3352,26.3587,26.3195,26.3587,12932.0
2015-10-13 11:35:00,33.68,33.75,33.66,33.75,25491.0,26.3587,26.4135,26.343,26.4135,25491.0
2015-10-13 11:40:00,33.74,33.75,33.63,33.65,19050.0,26.4056,26.4135,26.3195,26.3352,19050.0
2015-10-13 11:45:00,33.65,33.7,33.65,33.7,9997.0,26.3352,26.3743,26.3352,26.3743,9997.0
2015-10-13 11:50:00,33.69,33.7,33.66,33.68,16495.0,26.3665,26.3743,26.343,26.3587,16495.0
2015-10-13 11:55:00,33.69,33.74,33.68,33.72,29370.0,26.3665,26.4056,26.3587,26.39,29370.0
2015-10-13 12:00:00,33.72,33.76,33.71,33.74,31217.0,26.39,26.4213,26.3821,26.4056,31217.0
2015-10-13 12:05:00,33.74,33.82,33.71,33.79,39033.0,26.4056,26.4682,26.3821,26.4448,39033.0
2015-10-13 12:10:00,33.78,33.85,33.78,33.79,40486.0,26.4369,26.4917,26.4369,26.4448,40486.0
2015-10-13 12:15:00,33.8,33.81,33.78,33.79,11100.0,26.4526,26.4604,26.4369,26.4448,11100.0
2015-10-13 12:20:00,33.79,33.82,33.78,33.81,10078.0,26.4448,26.4682,26.4369,26.4604,10078.0
2015-10-13 12:25:00,33.81,33.82,33.79,33.79,10600.0,26.4604,26.4682,26.4448,26.4448,10600.0
2015-10-13 12:30:00,33.8,33.82,33.72,33.73,20027.0,26.4526,26.4682,26.39,26.3978,20027.0
2015-10-13 12:35:00,33.73,33.74,33.68,33.68,15616.0,26.3978,26.4056,26.3587,26.3587,15616.0
2015-10-13 12:40:00,33.68,33.7,33.65,33.65,16806.0,26.3587,26.3743,26.3352,26.3352,16806.0
2015-10-13 12:45:00,33.65,33.66,33.56,33.6,64652.0,26.3352,26.343,26.2648,26.2961,64652.0
2015-10-13 12:50:00,33.59,33.6,33.57,33.57,12576.0,26.2882,26.2961,26.2726,26.2726,12576.0
2015-10-13 12:55:00,33.56,33.57,33.51,33.51,16425.0,26.2648,26.2726,26.2256,26.2256,16425.0
2015-10-13 13:00:00,33.5,33.52,33.48,33.48,27648.0,26.2178,26.2334,26.2021,26.2021,27648.0
2015-10-13 13:05:00,33.48,33.53,33.45,33.45,26941.0,26.2021,26.2413,26.1787,26.1787,26941.0
2015-10-13 13:10:00,33.45,33.48,33.44,33.47,18801.0,26.1787,26.2021,26.1708,26.1943,18801.0
2015-10-13 13:15:00,33.47,33.5,33.44,33.49,37726.0,26.1943,26.2178,26.1708,26.21,37726.0
2015-10-13 13:20:00,33.48,33.48,33.46,33.48,9402.0,26.2021,26.2021,26.1865,26.2021,9402.0
2015-10-13 13:25:00,33.49,33.5,33.48,33.5,10487.0,26.21,26.2178,26.2021,26.2178,10487.0
2015-10-13 13:30:00,33.49,33.54,33.48,33.53,18266.0,26.21,26.2491,26.2021,26.2413,18266.0
2015-10-13 13:35:00,33.52,33.54,33.5,33.53,13601.0,26.2334,26.2491,26.2178,26.2413,13601.0
2015-10-13 13:40:00,33.52,33.56,33.5,33.5,14451.0,26.2334,26.2648,26.2178,26.2178,14451.0
2015-10-13 13:45:00,33.5,33.64,33.49,33.62,70932.0,26.2178,26.3274,26.21,26.3117,70932.0
2015-10-13 13:50:00,33.61,33.62,33.56,33.56,7800.0,26.3039,26.3117,26.2648,26.2648,7800.0
2015-10-13 13:55:00,33.56,33.56,33.51,33.51,10994.0,26.2648,26.2648,26.2256,26.2256,10994.0
2015-10-13 14:00:00,33.51,33.53,33.49,33.51,11501.0,26.2256,26.2413,26.21,26.2256,11501.0
2015-10-13 14:05:00,33.51,33.54,33.5,33.53,14605.0,26.2256,26.2491,26.2178,26.2413,14605.0
2015-10-13 14:10:00,33.53,33.57,33.53,33.56,13779.0,26.2413,26.2726,26.2413,26.2648,13779.0
2015-10-13 14:15:00,33.56,33.63,33.55,33.61,78762.0,26.2648,26.3195,26.2569,26.3039,78762.0
2015-10-13 14:20:00,33.6,33.61,33.55,33.59,88178.0,26.2961,26.3039,26.2569,26.2882,88178.0
2015-10-13 14:25:00,33.59,33.62,33.58,33.6,29844.0,26.2882,26.3117,26.2804,26.2961,29844.0
2015-10-13 14:30:00,33.6,33.63,33.58,33.61,41301.0,26.2961,26.3195,26.2804,26.3039,41301.0
2015-10-13 14:35:00,33.61,33.64,33.6,33.63,23758.0,26.3039,26.3274,26.2961,26.3195,23758.0
2015-10-13 14:40:00,33.63,33.64,33.63,33.64,23500.0,26.3195,26.3274,26.3195,26.3274,23500.0
2015-10-13 14:45:00,33.64,33.68,33.64,33.65,51016.0,26.3274,26.3587,26.3274,26.3352,51016.0
2015-10-13 14:50:00,33.65,33.66,33.58,33.61,18137.0,26.3352,26.343,26.2804,26.3039,18137.0
2015-10-13 14:55:00,33.61,33.65,33.6,33.63,23679.0,26.3039,26.3352,26.2961,26.3195,23679.0
2015-10-13 15:00:00,33.63,33.63,33.57,33.58,25630.0,26.3195,26.3195,26.2726,26.2804,25630.0
2015-10-13 15:05:00,33.58,33.58,33.51,33.53,14864.0,26.2804,26.2804,26.2256,26.2413,14864.0
2015-10-13 15:10:00,33.54,33.56,33.48,33.48,30756.0,26.2491,26.2648,26.2021,26.2021,30756.0
2015-10-13 15:15:00,33.48,33.5,33.43,33.43,40775.0,26.2021,26.2178,26.163,26.163,40775.0
2015-10-13 15:20:00,33.43,33.43,33.38,33.39,46029.0,26.163,26.163,26.1239,26.1317,46029.0
2015-10-13 15:25:00,33.39,33.46,33.35,33.45,45650.0,26.1317,26.1865,26.1004,26.1787,45650.0
2015-10-13 15:30:00,33.45,33.49,33.44,33.44,24578.0,26.1787,26.21,26.1708,26.1708,24578.0
2015-10-13 15:35:00,33.44,33.44,33.39,33.4,31173.0,26.1708,26.1708,26.1317,26.1395,31173.0
2015-10-13 15:40:00,33.39,33.41,33.36,33.36,46088.0,26.1317,26.1474,26.1082,26.1082,46088.0
2015-10-13 15:45:00,33.37,33.42,33.36,33.42,44698.0,26.1161,26.1552,26.1082,26.1552,44698.0
2015-10-13 15:50:00,33.43,33.45,33.41,33.41,61688.0,26.163,26.1787,26.1474,26.1474,61688.0
2015-10-13 15:55:00,33.41,33.44,33.4,33.43,188665.0,26.1474,26.1708,26.1395,26.163,188665.0
2015-10-14 09:30:00,33.46,33.65,33.42,33.45,116129.0,26.1865,26.3352,26.1552,26.1787,116129.0
2015-10-14 09:35:00,33.48,33.59,33.44,33.55,36079.0,26.2021,26.2882,26.1708,26.2569,36079.0
2015-10-14 09:40:00,33.56,33.62,33.49,33.61,37461.0,26.2648,26.3117,26.21,26.3039,37461.0
2015-10-14 09:45:00,33.62,33.67,33.6,33.62,24409.0,26.3117,26.3508,26.2961,26.3117,24409.0
2015-10-14 09:50:00,33.62,33.68,33.54,33.65,18556.0,26.3117,26.3587,26.2491,26.3352,18556.0
2015-10-14 09:55:00,33.65,33.68,33.62,33.66,29462.0,26.3352,26.3587,26.3117,26.343,29462.0
2015-10-14 10:00:00,33.64,33.66,33.6,33.65,10119.0,26.3274,26.343,26.2961,26.3352,10119.0
2015-10-14 10:05:00,33.66,33.69,33.63,33.63,12542.0,26.343,26.3665,26.3195,26.3195,12542.0
2015-10-14 10:10:00,33.64,33.69,33.63,33.67,20358.0,26.3274,26.3665,26.3195,26.3508,20358.0
2015-10-14 10:15:00,33.67,33.67,33.63,33.64,15381.0,26.3508,26.3508,26.3195,26.3274,15381.0
2015-10-14 10:20:00,33.64,33.72,33.59,33.61,163489.0,26.3274,26.39,26.2882,26.3039,163489.0
2015-10-14 10:25:00,33.61,33.64,33.6,33.64,22680.0,26.3039,26.3274,26.2961,26.3274,22680.0
2015-10-14 10:30:00,33.63,33.65,33.6,33.63,17754.0,26.3195,26.3352,26.2961,26.3195,17754.0
2015-10-14 10:35:00,33.63,33.63,33.53,33.56,34498.0,26.3195,26.3195,26.2413,26.2648,34498.0
2015-10-14 10:40:00,33.57,33.61,33.56,33.61,19440.0,26.2726,26.3039,26.2648,26.3039,19440.0
2015-10-14 10:45:00,33.6,33.63,33.55,33.56,55977.0,26.2961,26.3195,26.2569,26.2648,55977.0
2015-10-14 10:50:00,33.57,33.6,33.56,33.59,30082.0,26.2726,26.2961,26.2648,26.2882,30082.0
2015-10-14 10:55:00,33.58,33.6,33.57,33.58,40689.0,26.2804,26.2961,26.2726,26.2804,40689.0
2015-10-14 11:00:00,33.58,33.68,33.57,33.67,25928.0,26.2804,26.3587,26.2726,26.3508,25928.0
2015-10-14 11:05:00,33.67,33.7,33.66,33.7,24037.0,26.3508,26.3743,26.343,26.3743,24037.0
2015-10-14 11:10:00,33.7,33.72,33.67,33.69,34525.0,26.3743,26.39,26.3508,26.3665,34525.0
2015-10-14 11:15:00,33.68,33.72,33.66,33.66,24378.0,26.3587,26.39,26.343,26.343,24378.0
2015-10-14 11:20:00,33.66,33.72,33.66,33.71,27983.0,26.343,26.39,26.343,26.3821,27983.0
2015-10-14 11:25:00,33.71,33.78,33.7,33.73,59536.0,26.3821,26.4369,26.3743,26.3978,59536.0
2015-10-14 11:30:00,33.73,33.73,33.69,33.72,17352.0,26.3978,26.3978,26.3665,26.39,17352.0
2015-10-14 11:35:00,33.72,33.76,33.7,33.75,20301.0,26.39,26.4213,26.3743,26.4135,20301.0
2015-10-14 11:40:00,33.75,33.77,33.74,33.74,19754.0,26.4135,26.4291,26.4056,26.4056,19754.0
2015-10-14 11:45:00,33.73,33.75,33.7,33.71,12472.0,26.3978,26.4135,26.3743,26.3821,12472.0
2015-10-14 11:50:00,33.72,33.76,33.71,33.74,14199.0,26.39,26.4213,26.3821,26.4056,14199.0
2015-10-14 11:55:00,33.74,33.77,33.73,33.74,15018.0,26.4056,26.4291,26.3978,26.4056,15018.0
2015-10-14 12:00:00,33.74,33.77,33.72,33.75,29445.0,26.4056,26.4291,26.39,26.4135,29445.0
2015-10-14 12:05:00,33.74,33.76,33.72,33.73,22555.0,26.4056,26.4213,26.39,26.3978,22555.0
2015-10-14 12:10:00,33.73,33.76,33.73,33.75,9883.0,26.3978,26.4213,26.3978,26.4135,9883.0
2015-10-14 12:15:00,33.75,33.78,33.73,33.77,19535.0,26.4135,26.4369,26.3978,26.4291,19535.0
2015-10-14 12:20:00,33.77,33.83,33.75,33.82,28231.0,26.4291,26.4761,26.4135,26.4682,28231.0
2015-10-14 12:25:00,33.83,33.85,33.81,33.81,14965.0,26.4761,26.4917,26.4604,26.4604,14965.0
2015-10-14 12:30:00,33.82,33.88,33.81,33.87,16400.0,26.4682,26.5152,26.4604,26.5074,16400.0
2015-10-14 12:35:00,33.87,33.88,33.85,33.86,13882.0,26.5074,26.5152,26.4917,26.4995,13882.0
2015-10-14 12:40:00,33.85,33.91,33.85,33.9,30197.0,26.4917,26.5387,26.4917,26.5308,30197.0
2015-10-14 12:45:00,33.9,33.93,33.88,33.89,19504.0,26.5308,26.5543,26.5152,26.523,19504.0
2015-10-14 12:50:00,33.89,33.94,33.89,33.91,22534.0,26.523,26.5621,26.523,26.5387,22534.0
2015-10-14 12:55:00,33.92,33.93,33.88,33.88,15897.0,26.5465,26.5543,26.5152,26.5152,15897.0
2015-10-14 13:00:00,33.89,33.91,33.84,33.84,14056.0,26.523,26.5387,26.4839,26.4839,14056.0
2015-10-14 13:05:00,33.85,33.89,33.83,33.89,41580.0,26.4917,26.523,26.4761,26.523,41580.0
2015-10-14 13:10:00,33.89,33.91,33.88,33.91,40621.0,26.523,26.5387,26.5152,26.5387,40621.0
2015-10-14 13:15:00,33.92,33.93,33.89,33.9,16043.0,26.5465,26.5543,26.523,26.5308,16043.0
2015-10-14 13:20:00,33.9,33.91,33.88,33.89,59459.0,26.5308,26.5387,26.5152,26.523,59459.0
2015-10-14 13:25:00,33.89,33.89,33.87,33.88,24058.0,26.523,26.523,26.5074,26.5152,24058.0
2015-10-14 13:30:00,33.88,33.9,33.87,33.88,33858.0,26.5152,26.5308,26.5074,26.5152,33858.0
2015-10-14 13:35:00,33.87,33.88,33.83,33.84,16589.0,26.5074,26.5152,26.4761,26.4839,16589.0
2015-10-14 13:40:00,33.84,33.88,33.84,33.88,23137.0,26.4839,26.5152,26.4839,26.5152,23137.0
2015-10-14 13:45:00,33.88,33.9,33.87,33.88,18288.0,26.5152,26.5308,26.5074,26.5152,18288.0
2015-10-14 13:50:00,33.88,33.89,33.83,33.87,30416.0,26.5152,26.523,26.4761,26.5074,30416.0
2015-10-14 13:55:00,33.86,33.87,33.84,33.85,13768.0,26.4995,26.5074,26.4839,26.4917,13768.0
2015-10-14 14:00:00,33.84,33.88,33.83,33.84,26909.0,26.4839,26.5152,26.4761,26.4839,26909.0
2015-10-14 14:05:00,33.84,33.85,33.8,33.84,34147.0,26.4839,26.4917,26.4526,26.4839,34147.0
2015-10-14 14:10:00,33.83,33.87,33.82,33.87,23027.0,26.4761,26.5074,26.4682,26.5074,23027.0
2015-10-14 14:15:00,33.87,33.88,33.85,33.87,65370.0,26.5074,26.5152,26.4917,26.5074,65370.0
2015-10-14 14:20:00,33.87,33.89,33.86,33.89,38463.0,26.5074,26.523,26.4995,26.523,38463.0
2015-10-14 14:25:00,33.89,33.92,33.83,33.84,58412.0,26.523,26.5465,26.4761,26.4839,58412.0
2015-10-14 14:30:00,33.83,33.87,33.81,33.82,30554.0,26.4761,26.5074,26.4604,26.4682,30554.0
2015-10-14 14:35:00,33.82,33.85,33.8,33.83,42369.0,26.4682,26.4917,26.4526,26.4761,42369.0
2015-10-14 14:40:00,33.83,33.84,33.81,33.83,23727.0,26.4761,26.4839,26.4604,26.4761,23727.0
2015-10-14 14:45:00,33.82,33.85,33.81,33.82,28343.0,26.4682,26.4917,26.4604,26.4682,28343.0
2015-10-14 14:50:00,33.81,33.84,33.81,33.84,20999.0,26.4604,26.4839,26.4604,26.4839,20999.0
2015-10-14 14:55:00,33.84,33.85,33.83,33.84,14449.0,26.4839,26.4917,26.4761,26.4839,14449.0
2015-10-14 15:00:00,33.85,33.87,33.84,33.87,22146.0,26.4917,26.5074,26.4839,26.5074,22146.0
2015-10-14 15:05:00,33.88,33.91,33.86,33.9,37096.0,26.5152,26.5387,26.4995,26.5308,37096.0
2015-10-14 15:10:00,33.91,33.91,33.85,33.86,24868.0,26.5387,26.5387,26.4917,26.4995,24868.0
2015-10-14 15:15:00,33.86,33.88,33.85,33.88,29401.0,26.4995,26.5152,26.4917,26.5152,29401.0
2015-10-14 15:20:00,33.87,33.9,33.84,33.87,65009.0,26.5074,26.5308,26.4839,26.5074,65009.0
2015-10-14 15:25:00,33.87,33.91,33.82,33.9,73820.0,26.5074,26.5387,26.4682,26.5308,73820.0
2015-10-14 15:30:00,33.91,33.95,33.9,33.91,43731.0,26.5387,26.57,26.5308,26.5387,43731.0
2015-10-14 15:35:00,33.91,33.92,33.89,33.89,57508.0,26.5387,26.5465,26.523,26.523,57508.0
2015-10-14 15:40:00,33.9,33.91,33.88,33.89,51558.0,26.5308,26.5387,26.5152,26.523,51558.0
2015-10-14 15:45:00,33.89,33.9,33.88,33.88,74407.0,26.523,26.5308,26.5152,26.5152,74407.0
2015-10-14 15:50:00,33.89,33.89,33.85,33.86,120076.0,26.523,26.523,26.4917,26.4995,120076.0
2015-10-14 15:55:00,33.86,33.88,33.82,33.88,243772.0,26.4995,26.5152,26.4682,26.5152,243772.0
2015-10-15 09:30:00,33.63,33.75,33.59,33.68,121737.0,26.3195,26.4135,26.2882,26.3587,121737.0
2015-10-15 09:35:00,33.67,33.68,33.46,33.48,105662.0,26.3508,26.3587,26.1865,26.2021,105662.0
2015-10-15 09:40:00,33.49,33.58,33.43,33.54,65669.0,26.21,26.2804,26.163,26.2491,65669.0
2015-10-15 09:45:00,33.55,33.59,33.52,33.54,38623.0,26.2569,26.2882,26.2334,26.2491,38623.0
2015-10-15 09:50:00,33.54,33.56,33.5,33.53,27098.0,26.2491,26.2648,26.2178,26.2413,27098.0
2015-10-15 09:55:00,33.53,33.62,33.5,33.61,33635.0,26.2413,26.3117,26.2178,26.3039,33635.0
2015-10-15 10:00:00,33.61,33.65,33.53,33.58,22561.0,26.3039,26.3352,26.2413,26.2804,22561.0
2015-10-15 10:05:00,33.58,33.63,33.51,33.55,28812.0,26.2804,26.3195,26.2256,26.2569,28812.0
2015-10-15 10:10:00,33.55,33.65,33.54,33.62,19497.0,26.2569,26.3352,26.2491,26.3117,19497.0
2015-10-15 10:15:00,33.62,33.62,33.56,33.62,25505.0,26.3117,26.3117,26.2648,26.3117,25505.0
2015-10-15 10:20:00,33.62,33.65,33.57,33.59,20788.0,26.3117,26.3352,26.2726,26.2882,20788.0
2015-10-15 10:25:00,33.59,33.59,33.55,33.59,20967.0,26.2882,26.2882,26.2569,26.2882,20967.0
2015-10-15 10:30:00,33.59,33.65,33.54,33.64,25859.0,26.2882,26.3352,26.2491,26.3274,25859.0
2015-10-15 10:35:00,33.63,33.67,33.62,33.64,19410.0,26.3195,26.3508,26.3117,26.3274,19410.0
2015-10-15 10:40:00,33.63,33.68,33.62,33.63,17009.0,26.3195,26.3587,26.3117,26.3195,17009.0
2015-10-15 10:45:00,33.63,33.66,33.62,33.66,19400.0,26.3195,26.343,26.3117,26.343,19400.0
2015-10-15 10:50:00,33.67,33.68,33.59,33.6,36865.0,26.3508,26.3587,26.2882,26.2961,36865.0
2015-10-15 10:55:00,33.6,33.66,33.6,33.64,27319.0,26.2961,26.343,26.2961,26.3274,27319.0
2015-10-15 11:00:00,33.63,33.64,33.57,33.57,26610.0,26.3195,26.3274,26.2726,26.2726,26610.0
2015-10-15 11:05:00,33.58,33.58,33.51,33.52,26813.0,26.2804,26.2804,26.2256,26.2334,26813.0
2015-10-15 11:10:00,33.52,33.54,33.48,33.49,56857.0,26.2334,26.2491,26.2021,26.21,56857.0
2015-10-15 11:15:00,33.48,33.51,33.43,33.44,42854.0,26.2021,26.2256,26.163,26.1708,42854.0
2015-10-15 11:20:00,33.43,33.48,33.42,33.48,29762.0,26.163,26.2021,26.1552,26.2021,29762.0
2015-10-15 11:25:00,33.48,33.54,33.47,33.54,24128.0,26.2021,26.2491,26.1943,26.2491,24128.0
2015-10-15 11:30:00,33.54,33.54,33.48,33.5,26755.0,26.2491,26.2491,26.2021,26.2178,26755.0
2015-10-15 11:35:00,33.5,33.5,33.43,33.44,39552.0,26.2178,26.2178,26.163,26.1708,39552.0
2015-10-15 11:40:00,33.44,33.46,33.42,33.43,31996.0,26.1708,26.1865,26.1552,26.163,31996.0
2015-10-15 11:45:00,33.42,33.44,33.41,33.44,13950.0,26.1552,26.1708,26.1474,26.1708,13950.0
2015-10-15 11:50:00,33.43,33.44,33.38,33.39,31281.0,26.163,26.1708,26.1239,26.1317,31281.0
2015-10-15 11:55:00,33.38,33.42,33.37,33.41,11868.0,26.1239,26.1552,26.1161,26.1474,11868.0
2015-10-15 12:00:00,33.41,33.45,33.4,33.45,21468.0,26.1474,26.1787,26.1395,26.1787,21468.0
2015-10-15 12:05:00,33.45,33.45,33.42,33.45,14156.0,26.1787,26.1787,26.1552,26.1787,14156.0
2015-10-15 12:10:00,33.44,33.47,33.43,33.45,64073.0,26.1708,26.1943,26.163,26.1787,64073.0
2015-10-15 12:15:00,33.44,33.48,33.43,33.48,20523.0,26.1708,26.2021,26.163,26.2021,20523.0
2015-10-15 12:20:00,33.48,33.53,33.47,33.52,19115.0,26.2021,26.2413,26.1943,26.2334,19115.0
2015-10-15 12:25:00,33.52,33.54,33.51,33.53,17764.0,26.2334,26.2491,26.2256,26.2413,17764.0
2015-10-15 12:30:00,33.53,33.53,33.48,33.5,27103.0,26.2413,26.2413,26.2021,26.2178,27103.0
2015-10-15 12:35:00,33.49,33.49,33.45,33.46,11183.0,26.21,26.21,26.1787,26.1865,11183.0
2015-10-15 12:40:00,33.47,33.52,33.45,33.52,18386.0,26.1943,26.2334,26.1787,26.2334,18386.0
2015-10-15 12:45:00,33.51,33.52,33.49,33.5,12159.0,26.2256,26.2334,26.21,26.2178,12159.0
2015-10-15 12:50:00,33.51,33.52,33.46,33.48,32587.0,26.2256,26.2334,26.1865,26.2021,32587.0
2015-10-15 12:55:00,33.48,33.53,33.48,33.53,30728.0,26.2021,26.2413,26.2021,26.2413,30728.0
2015-10-15 13:00:00,33.52,33.55,33.5,33.52,18416.0,26.2334,26.2569,26.2178,26.2334,18416.0
2015-10-15 13:05:00,33.52,33.6,33.52,33.52,19180.0,26.2334,26.2961,26.2334,26.2334,19180.0
2015-10-15 13:10:00,33.53,33.57,33.53,33.56,24600.0,26.2413,26.2726,26.2413,26.2648,24600.0
2015-10-15 13:15:00,33.56,33.59,33.55,33.56,18250.0,26.2648,26.2882,26.2569,26.2648,18250.0
2015-10-15 13:20:00,33.56,33.57,33.55,33.55,8741.0,26.2648,26.2726,26.2569,26.2569,8741.0
2015-10-15 13:25:00,33.56,33.59,33.56,33.56,42800.0,26.2648,26.2882,26.2648,26.2648,42800.0
2015-10-15 13:30:00,33.57,33.58,33.55,33.55,22766.0,26.2726,26.2804,26.2569,26.2569,22766.0
2015-10-15 13:35:00,33.56,33.6,33.55,33.58,25707.0,26.2648,26.2961,26.2569,26.2804,25707.0
2015-10-15 13:40:00,33.58,33.58,33.54,33.56,9893.0,26.2804,26.2804,26.2491,26.2648,9893.0
2015-10-15 13:45:00,33.56,33.58,33.54,33.55,10161.0,26.2648,26.2804,26.2491,26.2569,10161.0
2015-10-15 13:50:00,33.55,33.59,33.54,33.59,19636.0,26.2569,26.2882,26.2491,26.2882,19636.0
2015-10-15 13:55:00,33.59,33.62,33.56,33.56,14879.0,26.2882,26.3117,26.2648,26.2648,14879.0
2015-10-15 14:00:00,33.57,33.61,33.56,33.6,19032.0,26.2726,26.3039,26.2648,26.2961,19032.0
2015-10-15 14:05:00,33.6,33.61,33.56,33.59,17151.0,26.2961,26.3039,26.2648,26.2882,17151.0
2015-10-15 14:10:00,33.6,33.61,33.59,33.59,16443.0,26.2961,26.3039,26.2882,26.2882,16443.0
2015-10-15 14:15:00,33.6,33.65,33.57,33.65,47113.0,26.2961,26.3352,26.2726,26.3352,47113.0
2015-10-15 14:20:00,33.64,33.68,33.64,33.65,11991.0,26.3274,26.3587,26.3274,26.3352,11991.0
2015-10-15 14:25:00,33.66,33.68,33.64,33.65,23352.0,26.343,26.3587,26.3274,26.3352,23352.0
2015-10-15 14:30:00,33.66,33.66,33.62,33.66,36018.0,26.343,26.343,26.3117,26.343,36018.0
2015-10-15 14:35:00,33.67,33.69,33.64,33.67,22984.0,26.3508,26.3665,26.3274,26.3508,22984.0
2015-10-15 14:40:00,33.67,33.68,33.65,33.66,31082.0,26.3508,26.3587,26.3352,26.343,31082.0
2015-10-15 14:45:00,33.67,33.68,33.63,33.67,46413.0,26.3508,26.3587,26.3195,26.3508,46413.0
2015-10-15 14:50:00,33.68,33.69,33.65,33.69,17142.0,26.3587,26.3665,26.3352,26.3665,17142.0
2015-10-15 14:55:00,33.69,33.73,33.68,33.68,23883.0,26.3665,26.3978,26.3587,26.3587,23883.0
2015-10-15 15:00:00,33.68,33.73,33.67,33.72,32049.0,26.3587,26.3978,26.3508,26.39,32049.0
2015-10-15 15:05:00,33.73,33.73,33.69,33.69,33858.0,26.3978,26.3978,26.3665,26.3665,33858.0
2015-10-15 15:10:00,33.7,33.74,33.69,33.72,54021.0,26.3743,26.4056,26.3665,26.39,54021.0
2015-10-15 15:15:00,33.71,33.74,33.71,33.71,26784.0,26.3821,26.4056,26.3821,26.3821,26784.0
2015-10-15 15:20:00,33.71,33.75,33.68,33.7,52237.0,26.3821,26.4135,26.3587,26.3743,52237.0
2015-10-15 15:25:00,33.69,33.72,33.69,33.71,25033.0,26.3665,26.39,26.3665,26.3821,25033.0
2015-10-15 15:30:00,33.71,33.72,33.69,33.7,35316.0,26.3821,26.39,26.3665,26.3743,35316.0
2015-10-15 15:35:00,33.7,33.72,33.69,33.7,72437.0,26.3743,26.39,26.3665,26.3743,72437.0
2015-10-15 15:40:00,33.71,33.71,33.68,33.69,36298.0,26.3821,26.3821,26.3587,26.3665,36298.0
2015-10-15 15:45:00,33.69,33.69,33.68,33.69,37740.0,26.3665,26.3665,26.3587,26.3665,37740.0
2015-10-15 15:50:00,33.69,33.74,33.69,33.73,106887.0,26.3665,26.4056,26.3665,26.3978,106887.0
2015-10-15 15:55:00,33.73,33.78,33.73,33.78,226203.0,26.3978,26.4369,26.3978,26.4369,226203.0
2015-10-16 09:30:00,33.79,33.79,33.5,33.68,142976.0,26.4448,26.4448,26.2178,26.3587,142976.0
2015-10-16 09:35:00,33.68,33.81,33.67,33.78,41332.0,26.3587,26.4604,26.3508,26.4369,41332.0
2015-10-16 09:40:00,33.77,33.77,33.51,33.54,50610.0,26.4291,26.4291,26.2256,26.2491,50610.0
2015-10-16 09:45:00,33.53,33.56,33.48,33.52,53336.0,26.2413,26.2648,26.2021,26.2334,53336.0
2015-10-16 09:50:00,33.52,33.68,33.51,33.66,24112.0,26.2334,26.3587,26.2256,26.343,24112.0
2015-10-16 09:55:00,33.65,33.67,33.59,33.67,20075.0,26.3352,26.3508,26.2882,26.3508,20075.0
2015-10-16 10:00:00,33.67,33.75,33.66,33.7,22500.0,26.3508,26.4135,26.343,26.3743,22500.0
2015-10-16 10:05:00,33.71,33.71,33.58,33.61,30382.0,26.3821,26.3821,26.2804,26.3039,30382.0
2015-10-16 10:10:00,33.62,33.72,33.62,33.71,33260.0,26.3117,26.39,26.3117,26.3821,33260.0
2015-10-16 10:15:00,33.71,33.72,33.65,33.66,42540.0,26.3821,26.39,26.3352,26.343,42540.0
2015-10-16 10:20:00,33.67,33.69,33.63,33.63,8180.0,26.3508,26.3665,26.3195,26.3195,8180.0
2015-10-16 10:25:00,33.63,33.69,33.59,33.69,12710.0,26.3195,26.3665,26.2882,26.3665,12710.0
2015-10-16 10:30:00,33.68,33.68,33.64,33.65,12669.0,26.3587,26.3587,26.3274,26.3352,12669.0
2015-10-16 10:35:00,33.66,33.69,33.63,33.68,17434.0,26.343,26.3665,26.3195,26.3587,17434.0
2015-10-16 10:40:00,33.69,33.74,33.69,33.71,15387.0,26.3665,26.4056,26.3665,26.3821,15387.0
2015-10-16 10:45:00,33.7,33.72,33.68,33.68,19270.0,26.3743,26.39,26.3587,26.3587,19270.0
2015-10-16 10:50:00,33.68,33.69,33.66,33.69,43674.0,26.3587,26.3665,26.343,26.3665,43674.0
2015-10-16 10:55:00,33.69,33.69,33.63,33.65,11140.0,26.3665,26.3665,26.3195,26.3352,11140.0
2015-10-16 11:00:00,33.65,33.7,33.65,33.69,37215.0,26.3352,26.3743,26.3352,26.3665,37215.0
2015-10-16 11:05:00,33.68,33.68,33.61,33.67,15237.0,26.3587,26.3587,26.3039,26.3508,15237.0
2015-10-16 11:10:00,33.66,33.66,33.6,33.61,15573.0,26.343,26.343,26.2961,26.3039,15573.0
2015-10-16 11:15:00,33.6,33.64,33.59,33.63,36225.0,26.2961,26.3274,26.2882,26.3195,36225.0
2015-10-16 11:20:00,33.62,33.65,33.61,33.65,32844.0,26.3117,26.3352,26.3039,26.3352,32844.0
2015-10-16 11:25:00,33.64,33.69,33.63,33.69,18385.0,26.3274,26.3665,26.3195,26.3665,18385.0
2015-10-16 11:30:00,33.7,33.76,33.69,33.76,8323.0,26.3743,26.4213,26.3665,26.4213,8323.0
2015-10-16 11:35:00,33.76,33.76,33.68,33.68,15712.0,26.4213,26.4213,26.3587,26.3587,15712.0
2015-10-16 11:40:00,33.69,33.7,33.66,33.67,6424.0,26.3665,26.3743,26.343,26.3508,6424.0
2015-10-16 11:45:00,33.66,33.7,33.66,33.69,7486.0,26.343,26.3743,26.343,26.3665,7486.0
2015-10-16 11:50:00,33.68,33.73,33.67,33.72,7384.0,26.3587,26.3978,26.3508,26.39,7384.0
2015-10-16 11:55:00,33.71,33.75,33.68,33.74,23096.0,26.3821,26.4135,26.3587,26.4056,23096.0
2015-10-16 12:00:00,33.73,33.74,33.7,33.72,13709.0,26.3978,26.4056,26.3743,26.39,13709.0
2015-10-16 12:05:00,33.72,33.75,33.71,33.71,29143.0,26.39,26.4135,26.3821,26.3821,29143.0
2015-10-16 12:10:00,33.72,33.72,33.65,33.65,8975.0,26.39,26.39,26.3352,26.3352,8975.0
2015-10-16 12:15:00,33.66,33.66,33.62,33.65,8885.0,26.343,26.343,26.3117,26.3352,8885.0
2015-10-16 12:20:00,33.66,33.69,33.64,33.66,17205.0,26.343,26.3665,26.3274,26.343,17205.0
2015-10-16 12:25:00,33.65,33.66,33.62,33.62,14318.0,26.3352,26.343,26.3117,26.3117,14318.0
2015-10-16 12:30:00,33.62,33.65,33.61,33.65,19600.0,26.3117,26.3352,26.3039,26.3352,19600.0
2015-10-16 12:35:00,33.64,33.65,33.62,33.65,15800.0,26.3274,26.3352,26.3117,26.3352,15800.0
2015-10-16 12:40:00,33.65,33.65,33.6,33.62,16884.0,26.3352,26.3352,26.2961,26.3117,16884.0
2015-10-16 12:45:00,33.61,33.64,33.6,33.63,20376.0,26.3039,26.3274,26.2961,26.3195,20376.0
2015-10-16 12:50:00,33.64,33.64,33.6,33.61,13088.0,26.3274,26.3274,26.2961,26.3039,13088.0
2015-10-16 12:55:00,33.6,33.65,33.6,33.65,17350.0,26.2961,26.3352,26.2961,26.3352,17350.0
2015-10-16 13:00:00,33.65,33.69,33.64,33.69,17173.0,26.3352,26.3665,26.3274,26.3665,17173.0
2015-10-16 13:05:00,33.69,33.7,33.64,33.65,9584.0,26.3665,26.3743,26.3274,26.3352,9584.0
2015-10-16 13:10:00,33.65,33.69,33.64,33.64,11499.0,26.3352,26.3665,26.3274,26.3274,11499.0
2015-10-16 13:15:00,33.65,33.66,33.64,33.64,7331.0,26.3352,26.343,26.3274,26.3274,7331.0
2015-10-16 13:20:00,33.65,33.67,33.64,33.65,14300.0,26.3352,26.3508,26.3274,26.3352,14300.0
2015-10-16 13:25:00,33.64,33.64,33.61,33.62,6800.0,26.3274,26.3274,26.3039,26.3117,6800.0
2015-10-16 13:30:00,33.62,33.65,33.61,33.63,16030.0,26.3117,26.3352,26.3039,26.3195,16030.0
2015-10-16 13:35:00,33.64,33.7,33.64,33.69,21003.0,26.3274,26.3743,26.3274,26.3665,21003.0
2015-10-16 13:40:00,33.68,33.69,33.65,33.65,11833.0,26.3587,26.3665,26.3352,26.3352,11833.0
2015-10-16 13:45:00,33.65,33.66,33.64,33.66,12054.0,26.3352,26.343,26.3274,26.343,12054.0
2015-10-16 13:50:00,33.65,33.66,33.64,33.64,7934.0,26.3352,26.343,26.3274,26.3274,7934.0
2015-10-16 13:55:00,33.65,33.65,33.59,33.59,12437.0,26.3352,26.3352,26.2882,26.2882,12437.0
2015-10-16 14:00:00,33.6,33.62,33.55,33.58,26385.0,26.2961,26.3117,26.2569,26.2804,26385.0
2015-10-16 14:05:00,33.58,33.6,33.56,33.57,16888.0,26.2804,26.2961,26.2648,26.2726,16888.0
2015-10-16 14:10:00,33.58,33.61,33.56,33.59,12065.0,26.2804,26.3039,26.2648,26.2882,12065.0
2015-10-16 14:15:00,33.59,33.6,33.57,33.58,15232.0,26.2882,26.2961,26.2726,26.2804,15232.0
2015-10-16 14:20:00,33.58,33.62,33.57,33.62,21585.0,26.2804,26.3117,26.2726,26.3117,21585.0
2015-10-16 14:25:00,33.63,33.66,33.62,33.66,19016.0,26.3195,26.343,26.3117,26.343,19016.0
2015-10-16 14:30:00,33.66,33.69,33.66,33.69,31372.0,26.343,26.3665,26.343,26.3665,31372.0
2015-10-16 14:35:00,33.69,33.71,33.68,33.71,16465.0,26.3665,26.3821,26.3587,26.3821,16465.0
2015-10-16 14:40:00,33.7,33.72,33.69,33.7,20328.0,26.3743,26.39,26.3665,26.3743,20328.0
2015-10-16 14:45:00,33.7,33.72,33.69,33.72,15134.0,26.3743,26.39,26.3665,26.39,15134.0
2015-10-16 14:50:00,33.71,33.72,33.69,33.71,18835.0,26.3821,26.39,26.3665,26.3821,18835.0
2015-10-16 14:55:00,33.72,33.74,33.71,33.71,22328.0,26.39,26.4056,26.3821,26.3821,22328.0
2015-10-16 15:00:00,33.71,33.74,33.7,33.71,16764.0,26.3821,26.4056,26.3743,26.3821,16764.0
2015-10-16 15:05:00,33.72,33.73,33.69,33.7,7805.0,26.39,26.3978,26.3665,26.3743,7805.0
2015-10-16 15:10:00,33.7,33.71,33.69,33.71,16299.0,26.3743,26.3821,26.3665,26.3821,16299.0
2015-10-16 15:15:00,33.71,33.71,33.68,33.71,19342.0,26.3821,26.3821,26.3587,26.3821,19342.0
2015-10-16 15:20:00,33.71,33.76,33.7,33.75,53511.0,26.3821,26.4213,26.3743,26.4135,53511.0
2015-10-16 15:25:00,33.75,33.76,33.73,33.75,32269.0,26.4135,26.4213,26.3978,26.4135,32269.0
2015-10-16 15:30:00,33.76,33.81,33.75,33.8,59477.0,26.4213,26.4604,26.4135,26.4526,59477.0
2015-10-16 15:35:00,33.8,33.81,33.79,33.8,39554.0,26.4526,26.4604,26.4448,26.4526,39554.0
2015-10-16 15:40:00,33.8,33.81,33.78,33.8,63549.0,26.4526,26.4604,26.4369,26.4526,63549.0
2015-10-16 15:45:00,33.79,33.8,33.79,33.8,34373.0,26.4448,26.4526,26.4448,26.4526,34373.0
2015-10-16 15:50:00,33.8,33.8,33.76,33.76,98797.0,26.4526,26.4526,26.4213,26.4213,98797.0
2015-10-16 15:55:00,33.76,33.83,33.76,33.83,163617.0,26.4213,26.4761,26.4213,26.4761,163617.0
2015-10-19 09:30:00,33.74,33.77,33.62,33.73,32229.0,26.4056,26.4291,26.3117,26.3978,32229.0
2015-10-19 09:35:00,33.74,33.86,33.72,33.75,21616.0,26.4056,26.4995,26.39,26.4135,21616.0
2015-10-19 09:40:00,33.75,33.85,33.73,33.82,25321.0,26.4135,26.4917,26.3978,26.4682,25321.0
2015-10-19 09:45:00,33.8,33.92,33.79,33.87,9165.0,26.4526,26.5465,26.4448,26.5074,9165.0
2015-10-19 09:50:00,33.88,33.92,33.87,33.9,9228.0,26.5152,26.5465,26.5074,26.5308,9228.0
2015-10-19 09:55:00,33.9,33.9,33.85,33.87,10511.0,26.5308,26.5308,26.4917,26.5074,10511.0
2015-10-19 10:00:00,33.84,33.89,33.79,33.82,16906.0,26.4839,26.523,26.4448,26.4682,16906.0
2015-10-19 10:05:00,33.81,33.84,33.79,33.84,8835.0,26.4604,26.4839,26.4448,26.4839,8835.0
2015-10-19 10:10:00,33.83,33.89,33.81,33.87,25426.0,26.4761,26.523,26.4604,26.5074,25426.0
2015-10-19 10:15:00,33.85,33.88,33.82,33.86,17650.0,26.4917,26.5152,26.4682,26.4995,17650.0
2015-10-19 10:20:00,33.87,33.87,33.8,33.8,11013.0,26.5074,26.5074,26.4526,26.4526,11013.0
2015-10-19 10:25:00,33.8,33.82,33.74,33.79,12700.0,26.4526,26.4682,26.4056,26.4448,12700.0
2015-10-19 10:30:00,33.78,33.8,33.73,33.79,12190.0,26.4369,26.4526,26.3978,26.4448,12190.0
2015-10-19 10:35:00,33.79,33.81,33.74,33.74,10038.0,26.4448,26.4604,26.4056,26.4056,10038.0
2015-10-19 10:40:00,33.74,33.79,33.73,33.79,25286.0,26.4056,26.4448,26.3978,26.4448,25286.0
2015-10-19 10:45:00,33.79,33.81,33.77,33.8,26200.0,26.4448,26.4604,26.4291,26.4526,26200.0
2015-10-19 10:50:00,33.8,33.81,33.73,33.74,19605.0,26.4526,26.4604,26.3978,26.4056,19605.0
2015-10-19 10:55:00,33.75,33.75,33.68,33.72,11800.0,26.4135,26.4135,26.3587,26.39,11800.0
2015-10-19 11:00:00,33.72,33.73,33.67,33.71,6400.0,26.39,26.3978,26.3508,26.3821,6400.0
2015-10-19 11:05:00,33.71,33.76,33.71,33.74,19654.0,26.3821,26.4213,26.3821,26.4056,19654.0
2015-10-19 11:10:00,33.74,33.77,33.72,33.76,7225.0,26.4056,26.4291,26.39,26.4213,7225.0
2015-10-19 11:15:00,33.77,33.82,33.76,33.81,39948.0,26.4291,26.4682,26.4213,26.4604,39948.0
2015-10-19 11:20:00,33.81,33.85,33.8,33.83,29370.0,26.4604,26.4917,26.4526,26.4761,29370.0
2015-10-19 11:25:00,33.83,33.83,33.76,33.77,9133.0,26.4761,26.4761,26.4213,26.4291,9133.0
2015-10-19 11:30:00,33.78,33.84,33.78,33.82,6512.0,26.4369,26.4839,26.4369,26.4682,6512.0
2015-10-19 11:35:00,33.82,33.82,33.8,33.8,6200.0,26.4682,26.4682,26.4526,26.4526,6200.0
2015-10-19 11:40:00,33.8,33.81,33.79,33.8,3039.0,26.4526,26.4604,26.4448,26.4526,3039.0
2015-10-19 11:45:00,33.8,33.83,33.79,33.81,17680.0,26.4526,26.4761,26.4448,26.4604,17680.0
2015-10-19 11:50:00,33.82,33.86,33.82,33.85,16850.0,26.4682,26.4995,26.4682,26.4917,16850.0
2015-10-19 11:55:00,33.84,33.85,33.81,33.83,9529.0,26.4839,26.4917,26.4604,26.4761,9529.0
2015-10-19 12:00:00,33.82,33.83,33.77,33.77,8400.0,26.4682,26.4761,26.4291,26.4291,8400.0
2015-10-19 12:05:00,33.77,33.8,33.77,33.8,9136.0,26.4291,26.4526,26.4291,26.4526,9136.0
2015-10-19 12:10:00,33.8,33.81,33.76,33.76,7204.0,26.4526,26.4604,26.4213,26.4213,7204.0
2015-10-19 12:15:00,33.76,33.76,33.75,33.75,1800.0,26.4213,26.4213,26.4135,26.4135,1800.0
2015-10-19 12:20:00,33.76,33.8,33.75,33.76,15734.0,26.4213,26.4526,26.4135,26.4213,15734.0
2015-10-19 12:25:00,33.77,33.79,33.75,33.77,6797.0,26.4291,26.4448,26.4135,26.4291,6797.0
2015-10-19 12:30:00,33.77,33.77,33.74,33.75,7000.0,26.4291,26.4291,26.4056,26.4135,7000.0
2015-10-19 12:35:00,33.76,33.76,33.73,33.74,5550.0,26.4213,26.4213,26.3978,26.4056,5550.0
2015-10-19 12:40:00,33.74,33.75,33.72,33.74,8594.0,26.4056,26.4135,26.39,26.4056,8594.0
2015-10-19 12:45:00,33.74,33.75,33.74,33.74,8845.0,26.4056,26.4135,26.4056,26.4056,8845.0
2015-10-19 12:50:00,33.75,33.75,33.73,33.73,11430.0,26.4135,26.4135,26.3978,26.3978,11430.0
2015-10-19 12:55:00,33.74,33.74,33.71,33.71,6398.0,26.4056,26.4056,26.3821,26.3821,6398.0
2015-10-19 13:00:00,33.71,33.72,33.69,33.71,36948.0,26.3821,26.39,26.3665,26.3821,36948.0
2015-10-19 13:05:00,33.7,33.71,33.68,33.7,4784.0,26.3743,26.3821,26.3587,26.3743,4784.0
2015-10-19 13:10:00,33.7,33.71,33.67,33.67,3400.0,26.3743,26.3821,26.3508,26.3508,3400.0
2015-10-19 13:15:00,33.67,33.69,33.64,33.65,6019.0,26.3508,26.3665,26.3274,26.3352,6019.0
2015-10-19 13:20:00,33.65,33.65,33.6,33.63,14772.0,26.3352,26.3352,26.2961,26.3195,14772.0
2015-10-19 13:25:00,33.63,33.65,33.63,33.63,6100.0,26.3195,26.3352,26.3195,26.3195,6100.0
2015-10-19 13:30:00,33.63,33.68,33.63,33.66,20885.0,26.3195,26.3587,26.3195,26.343,20885.0
2015-10-19 13:35:00,33.64,33.68,33.64,33.68,7459.0,26.3274,26.3587,26.3274,26.3587,7459.0
2015-10-19 13:40:00,33.68,33.69,33.67,33.69,5400.0,26.3587,26.3665,26.3508,26.3665,5400.0
2015-10-19 13:45:00,33.67,33.69,33.66,33.67,5183.0,26.3508,26.3665,26.343,26.3508,5183.0
2015-10-19 13:50:00,33.67,33.71,33.67,33.7,12070.0,26.3508,26.3821,26.3508,26.3743,12070.0
2015-10-19 13:55:00,33.7,33.7,33.66,33.67,4317.0,26.3743,26.3743,26.343,26.3508,4317.0
2015-10-19 14:00:00,33.67,33.67,33.64,33.67,24653.0,26.3508,26.3508,26.3274,26.3508,24653.0
2015-10-19 14:05:00,33.67,33.7,33.65,33.68,27750.0,26.3508,26.3743,26.3352,26.3587,27750.0
2015-10-19 14:10:00,33.69,33.7,33.68,33.7,6400.0,26.3665,26.3743,26.3587,26.3743,6400.0
2015-10-19 14:15:00,33.7,33.7,33.65,33.68,7500.0,26.3743,26.3743,26.3352,26.3587,7500.0
2015-10-19 14:20:00,33.68,33.68,33.65,33.66,6570.0,26.3587,26.3587,26.3352,26.343,6570.0
2015-10-19 14:25:00,33.66,33.67,33.65,33.65,2457.0,26.343,26.3508,26.3352,26.3352,2457.0
2015-10-19 14:30:00,33.65,33.68,33.64,33.67,5031.0,26.3352,26.3587,26.3274,26.3508,5031.0
2015-10-19 14:35:00,33.68,33.72,33.68,33.71,16755.0,26.3587,26.39,26.3587,26.3821,16755.0
2015-10-19 14:40:00,33.71,33.72,33.69,33.69,11800.0,26.3821,26.39,26.3665,26.3665,11800.0
2015-10-19 14:45:00,33.69,33.7,33.65,33.66,16400.0,26.3665,26.3743,26.3352,26.343,16400.0
2015-10-19 14:50:00,33.66,33.72,33.66,33.7,9399.0,26.343,26.39,26.343,26.3743,9399.0
2015-10-19 14:55:00,33.7,33.71,33.68,33.71,9764.0,26.3743,26.3821,26.3587,26.3821,9764.0
2015-10-19 15:00:00,33.71,33.71,33.68,33.69,12013.0,26.3821,26.3821,26.3587,26.3665,12013.0
2015-10-19 15:05:00,33.7,33.71,33.69,33.7,7100.0,26.3743,26.3821,26.3665,26.3743,7100.0
2015-10-19 15:10:00,33.69,33.71,33.68,33.68,12000.0,26.3665,26.3821,26.3587,26.3587,12000.0
2015-10-19 15:15:00,33.68,33.69,33.67,33.67,8675.0,26.3587,26.3665,26.3508,26.3508,8675.0
2015-10-19 15:20:00,33.67,33.7,33.67,33.67,20506.0,26.3508,26.3743,26.3508,26.3508,20506.0
2015-10-19 15:25:00,33.68,33.71,33.67,33.68,20216.0,26.3587,26.3821,26.3508,26.3587,20216.0
2015-10-19 15:30:00,33.69,33.7,33.66,33.69,32666.0,26.3665,26.3743,26.343,26.3665,32666.0
2015-10-19 15:35:00,33.68,33.7,33.67,33.67,29797.0,26.3587,26.3743,26.3508,26.3508,29797.0
2015-10-19 15:40:00,33.67,33.67,33.62,33.63,35873.0,26.3508,26.3508,26.3117,26.3195,35873.0
2015-10-19 15:45:00,33.63,33.66,33.62,33.64,33841.0,26.3195,26.343,26.3117,26.3274,33841.0
2015-10-19 15:50:00,33.63,33.64,33.61,33.62,33751.0,26.3195,26.3274,26.3039,26.3117,33751.0
2015-10-19 15:55:00,33.61,33.69,33.6,33.68,107531.0,26.3039,26.3665,26.2961,26.3587,107531.0
2015-10-20 09:30:00,33.53,33.65,33.5,33.63,52747.0,26.2413,26.3352,26.2178,26.3195,52747.0
2015-10-20 09:35:00,33.63,33.66,33.52,33.58,39961.0,26.3195,26.343,26.2334,26.2804,39961.0
2015-10-20 09:40:00,33.56,33.6,33.53,33.55,24530.0,26.2648,26.2961,26.2413,26.2569,24530.0
2015-10-20 09:45:00,33.56,33.7,33.56,33.69,28918.0,26.2648,26.3743,26.2648,26.3665,28918.0
2015-10-20 09:50:00,33.7,33.81,33.7,33.74,19417.0,26.3743,26.4604,26.3743,26.4056,19417.0
2015-10-20 09:55:00,33.74,33.74,33.67,33.69,25763.0,26.4056,26.4056,26.3508,26.3665,25763.0
2015-10-20 10:00:00,33.71,33.78,33.71,33.78,17361.0,26.3821,26.4369,26.3821,26.4369,17361.0
2015-10-20 10:05:00,33.78,33.84,33.73,33.78,26262.0,26.4369,26.4839,26.3978,26.4369,26262.0
2015-10-20 10:10:00,33.78,33.81,33.72,33.73,16882.0,26.4369,26.4604,26.39,26.3978,16882.0
2015-10-20 10:15:00,33.74,33.76,33.7,33.71,7737.0,26.4056,26.4213,26.3743,26.3821,7737.0
2015-10-20 10:20:00,33.71,33.77,33.69,33.71,9302.0,26.3821,26.4291,26.3665,26.3821,9302.0
2015-10-20 10:25:00,33.7,33.72,33.69,33.72,7671.0,26.3743,26.39,26.3665,26.39,7671.0
2015-10-20 10:30:00,33.73,33.78,33.73,33.76,21345.0,26.3978,26.4369,26.3978,26.4213,21345.0
2015-10-20 10:35:00,33.75,33.8,33.72,33.77,58549.0,26.4135,26.4526,26.39,26.4291,58549.0
2015-10-20 10:40:00,33.77,33.83,33.76,33.8,69277.0,26.4291,26.4761,26.4213,26.4526,69277.0
2015-10-20 10:45:00,33.8,33.83,33.77,33.78,10057.0,26.4526,26.4761,26.4291,26.4369,10057.0
2015-10-20 10:50:00,33.78,33.81,33.73,33.74,80675.0,26.4369,26.4604,26.3978,26.4056,80675.0
2015-10-20 10:55:00,33.73,33.74,33.72,33.74,16223.0,26.3978,26.4056,26.39,26.4056,16223.0
2015-10-20 11:00:00,33.74,33.76,33.71,33.72,63964.0,26.4056,26.4213,26.3821,26.39,63964.0
2015-10-20 11:05:00,33.71,33.71,33.66,33.66,12657.0,26.3821,26.3821,26.343,26.343,12657.0
2015-10-20 11:10:00,33.66,33.67,33.62,33.63,29280.0,26.343,26.3508,26.3117,26.3195,29280.0
2015-10-20 11:15:00,33.63,33.64,33.6,33.63,13539.0,26.3195,26.3274,26.2961,26.3195,13539.0
2015-10-20 11:20:00,33.64,33.65,33.61,33.64,20300.0,26.3274,26.3352,26.3039,26.3274,20300.0
2015-10-20 11:25:00,33.65,33.71,33.64,33.64,24700.0,26.3352,26.3821,26.3274,26.3274,24700.0
2015-10-20 11:30:00,33.64,33.68,33.64,33.65,12841.0,26.3274,26.3587,26.3274,26.3352,12841.0
2015-10-20 11:35:00,33.65,33.68,33.64,33.67,12388.0,26.3352,26.3587,26.3274,26.3508,12388.0
2015-10-20 11:40:00,33.66,33.69,33.65,33.69,10900.0,26.343,26.3665,26.3352,26.3665,10900.0
2015-10-20 11:45:00,33.69,33.72,33.68,33.69,6200.0,26.3665,26.39,26.3587,26.3665,6200.0
2015-10-20 11:50:00,33.68,33.69,33.65,33.65,6200.0,26.3587,26.3665,26.3352,26.3352,6200.0
2015-10-20 11:55:00,33.64,33.66,33.63,33.65,8342.0,26.3274,26.343,26.3195,26.3352,8342.0
2015-10-20 12:00:00,33.66,33.69,33.64,33.66,17008.0,26.343,26.3665,26.3274,26.343,17008.0
2015-10-20 12:05:00,33.67,33.7,33.66,33.69,13108.0,26.3508,26.3743,26.343,26.3665,13108.0
2015-10-20 12:10:00,33.69,33.7,33.66,33.66,11445.0,26.3665,26.3743,26.343,26.343,11445.0
2015-10-20 12:15:00,33.66,33.69,33.66,33.68,9736.0,26.343,26.3665,26.343,26.3587,9736.0
2015-10-20 12:20:00,33.68,33.74,33.62,33.7,39198.0,26.3587,26.4056,26.3117,26.3743,39198.0
2015-10-20 12:25:00,33.71,33.73,33.68,33.7,8600.0,26.3821,26.3978,26.3587,26.3743,8600.0
2015-10-20 12:30:00,33.72,33.72,33.67,33.68,5600.0,26.39,26.39,26.3508,26.3587,5600.0
2015-10-20 12:35:00,33.67,33.67,33.64,33.67,20284.0,26.3508,26.3508,26.3274,26.3508,20284.0
2015-10-20 12:40:00,33.67,33.69,33.63,33.67,12700.0,26.3508,26.3665,26.3195,26.3508,12700.0
2015-10-20 12:45:00,33.68,33.69,33.63,33.63,11180.0,26.3587,26.3665,26.3195,26.3195,11180.0
2015-10-20 12:50:00,33.63,33.64,33.62,33.64,6111.0,26.3195,26.3274,26.3117,26.3274,6111.0
2015-10-20 12:55:00,33.64,33.65,33.61,33.64,7730.0,26.3274,26.3352,26.3039,26.3274,7730.0
2015-10-20 13:00:00,33.65,33.65,33.6,33.61,5949.0,26.3352,26.3352,26.2961,26.3039,5949.0
2015-10-20 13:05:00,33.61,33.63,33.6,33.6,7093.0,26.3039,26.3195,26.2961,26.2961,7093.0
2015-10-20 13:10:00,33.61,33.63,33.59,33.62,8211.0,26.3039,26.3195,26.2882,26.3117,8211.0
2015-10-20 13:15:00,33.62,33.65,33.62,33.64,8013.0,26.3117,26.3352,26.3117,26.3274,8013.0
2015-10-20 13:20:00,33.64,33.64,33.59,33.59,7625.0,26.3274,26.3274,26.2882,26.2882,7625.0
2015-10-20 13:25:00,33.6,33.61,33.55,33.61,17647.0,26.2961,26.3039,26.2569,26.3039,17647.0
2015-10-20 13:30:00,33.61,33.64,33.6,33.62,18791.0,26.3039,26.3274,26.2961,26.3117,18791.0
2015-10-20 13:35:00,33.62,33.62,33.58,33.6,49600.0,26.3117,26.3117,26.2804,26.2961,49600.0
2015-10-20 13:40:00,33.61,33.64,33.6,33.62,9585.0,26.3039,26.3274,26.2961,26.3117,9585.0
2015-10-20 13:45:00,33.61,33.67,33.6,33.67,22723.0,26.3039,26.3508,26.2961,26.3508,22723.0
2015-10-20 13:50:00,33.66,33.7,33.64,33.69,15554.0,26.343,26.3743,26.3274,26.3665,15554.0
2015-10-20 13:55:00,33.69,33.71,33.67,33.68,13146.0,26.3665,26.3821,26.3508,26.3587,13146.0
2015-10-20 14:00:00,33.67,33.7,33.65,33.69,20655.0,26.3508,26.3743,26.3352,26.3665,20655.0
2015-10-20 14:05:00,33.68,33.68,33.63,33.66,9770.0,26.3587,26.3587,26.3195,26.343,9770.0
2015-10-20 14:10:00,33.66,33.68,33.62,33.68,23232.0,26.343,26.3587,26.3117,26.3587,23232.0
2015-10-20 14:15:00,33.67,33.68,33.64,33.65,8240.0,26.3508,26.3587,26.3274,26.3352,8240.0
2015-10-20 14:20:00,33.66,33.66,33.64,33.65,12014.0,26.343,26.343,26.3274,26.3352,12014.0
2015-10-20 14:25:00,33.66,33.68,33.64,33.67,9392.0,26.343,26.3587,26.3274,26.3508,9392.0
2015-10-20 14:30:00,33.68,33.68,33.63,33.66,10470.0,26.3587,26.3587,26.3195,26.343,10470.0
2015-10-20 14:35:00,33.66,33.67,33.65,33.66,11344.0,26.343,26.3508,26.3352,26.343,11344.0
2015-10-20 14:40:00,33.67,33.7,33.65,33.67,16384.0,26.3508,26.3743,26.3352,26.3508,16384.0
2015-10-20 14:45:00,33.66,33.68,33.65,33.66,32424.0,26.343,26.3587,26.3352,26.343,32424.0
2015-10-20 14:50:00,33.65,33.69,33.65,33.67,12670.0,26.3352,26.3665,26.3352,26.3508,12670.0
2015-10-20 14:55:00,33.67,33.67,33.63,33.66,13915.0,26.3508,26.3508,26.3195,26.343,13915.0
2015-10-20 15:00:00,33.67,33.7,33.67,33.69,13348.0,26.3508,26.3743,26.3508,26.3665,13348.0
2015-10-20 15:05:00,33.69,33.7,33.68,33.69,9929.0,26.3665,26.3743,26.3587,26.3665,9929.0
2015-10-20 15:10:00,33.7,33.71,33.68,33.68,8396.0,26.3743,26.3821,26.3587,26.3587,8396.0
2015-10-20 15:15:00,33.67,33.68,33.64,33.66,18115.0,26.3508,26.3587,26.3274,26.343,18115.0
2015-10-20 15:20:00,33.65,33.7,33.65,33.7,15612.0,26.3352,26.3743,26.3352,26.3743,15612.0
2015-10-20 15:25:00,33.7,33.72,33.68,33.7,21600.0,26.3743,26.39,26.3587,26.3743,21600.0
2015-10-20 15:30:00,33.7,33.72,33.66,33.66,16259.0,26.3743,26.39,26.343,26.343,16259.0
2015-10-20 15:35:00,33.66,33.68,33.66,33.66,27341.0,26.343,26.3587,26.343,26.343,27341.0
2015-10-20 15:40:00,33.66,33.68,33.65,33.67,23756.0,26.343,26.3587,26.3352,26.3508,23756.0
2015-10-20 15:45:00,33.67,33.67,33.64,33.66,27563.0,26.3508,26.3508,26.3274,26.343,27563.0
2015-10-20 15:50:00,33.66,33.69,33.64,33.69,70270.0,26.343,26.3665,26.3274,26.3665,70270.0
2015-10-20 15:55:00,33.69,33.72,33.68,33.72,134839.0,26.3665,26.39,26.3587,26.39,134839.0
2015-10-21 09:30:00,33.78,33.85,33.6,33.6,39067.0,26.4369,26.4917,26.2961,26.2961,39067.0
2015-10-21 09:35:00,33.59,33.71,33.57,33.62,24750.0,26.2882,26.3821,26.2726,26.3117,24750.0
2015-10-21 09:40:00,33.61,33.69,33.6,33.68,26648.0,26.3039,26.3665,26.2961,26.3587,26648.0
2015-10-21 09:45:00,33.68,33.69,33.58,33.66,21700.0,26.3587,26.3665,26.2804,26.343,21700.0
2015-10-21 09:50:00,33.65,33.65,33.52,33.53,38108.0,26.3352,26.3352,26.2334,26.2413,38108.0
2015-10-21 09:55:00,33.53,33.62,33.48,33.6,33809.0,26.2413,26.3117,26.2021,26.2961,33809.0
2015-10-21 10:00:00,33.59,33.66,33.58,33.65,18818.0,26.2882,26.343,26.2804,26.3352,18818.0
2015-10-21 10:05:00,33.65,33.69,33.56,33.59,78137.0,26.3352,26.3665,26.2648,26.2882,78137.0
2015-10-21 10:10:00,33.59,33.61,33.57,33.58,26150.0,26.2882,26.3039,26.2726,26.2804,26150.0
2015-10-21 10:15:00,33.57,33.61,33.57,33.61,25892.0,26.2726,26.3039,26.2726,26.3039,25892.0
2015-10-21 10:20:00,33.61,33.7,33.59,33.7,29538.0,26.3039,26.3743,26.2882,26.3743,29538.0
2015-10-21 10:25:00,33.7,33.7,33.59,33.6,37904.0,26.3743,26.3743,26.2882,26.2961,37904.0
2015-10-21 10:30:00,33.6,33.6,33.52,33.54,18215.0,26.2961,26.2961,26.2334,26.2491,18215.0
2015-10-21 10:35:00,33.54,33.6,33.53,33.56,14148.0,26.2491,26.2961,26.2413,26.2648,14148.0
2015-10-21 10:40:00,33.57,33.61,33.56,33.59,12687.0,26.2726,26.3039,26.2648,26.2882,12687.0
2015-10-21 10:45:00,33.58,33.59,33.5,33.5,19142.0,26.2804,26.2882,26.2178,26.2178,19142.0
2015-10-21 10:50:00,33.5,33.55,33.5,33.51,20696.0,26.2178,26.2569,26.2178,26.2256,20696.0
2015-10-21 10:55:00,33.51,33.55,33.5,33.54,16749.0,26.2256,26.2569,26.2178,26.2491,16749.0
2015-10-21 11:00:00,33.54,33.57,33.52,33.55,18141.0,26.2491,26.2726,26.2334,26.2569,18141.0
2015-10-21 11:05:00,33.55,33.55,33.49,33.51,22791.0,26.2569,26.2569,26.21,26.2256,22791.0
2015-10-21 11:10:00,33.5,33.52,33.47,33.48,15986.0,26.2178,26.2334,26.1943,26.2021,15986.0
2015-10-21 11:15:00,33.48,33.53,33.48,33.52,7900.0,26.2021,26.2413,26.2021,26.2334,7900.0
2015-10-21 11:20:00,33.52,33.55,33.51,33.52,28276.0,26.2334,26.2569,26.2256,26.2334,28276.0
2015-10-21 11:25:00,33.53,33.54,33.51,33.51,12139.0,26.2413,26.2491,26.2256,26.2256,12139.0
2015-10-21 11:30:00,33.52,33.56,33.51,33.56,20591.0,26.2334,26.2648,26.2256,26.2648,20591.0
2015-10-21 11:35:00,33.55,33.56,33.52,33.52,13803.0,26.2569,26.2648,26.2334,26.2334,13803.0
2015-10-21 11:40:00,33.52,33.53,33.5,33.51,12208.0,26.2334,26.2413,26.2178,26.2256,12208.0
2015-10-21 11:45:00,33.51,33.54,33.49,33.53,19101.0,26.2256,26.2491,26.21,26.2413,19101.0
2015-10-21 11:50:00,33.53,33.58,33.53,33.54,16030.0,26.2413,26.2804,26.2413,26.2491,16030.0
2015-10-21 11:55:00,33.54,33.57,33.54,33.55,21051.0,26.2491,26.2726,26.2491,26.2569,21051.0
2015-10-21 12:00:00,33.55,33.6,33.55,33.6,26512.0,26.2569,26.2961,26.2569,26.2961,26512.0
2015-10-21 12:05:00,33.6,33.62,33.57,33.57,14368.0,26.2961,26.3117,26.2726,26.2726,14368.0
2015-10-21 12:10:00,33.57,33.58,33.55,33.56,13040.0,26.2726,26.2804,26.2569,26.2648,13040.0
2015-10-21 12:15:00,33.56,33.57,33.51,33.52,8939.0,26.2648,26.2726,26.2256,26.2334,8939.0
2015-10-21 12:20:00,33.53,33.54,33.52,33.54,13710.0,26.2413,26.2491,26.2334,26.2491,13710.0
2015-10-21 12:25:00,33.53,33.55,33.52,33.55,11106.0,26.2413,26.2569,26.2334,26.2569,11106.0
2015-10-21 12:30:00,33.54,33.55,33.52,33.53,13800.0,26.2491,26.2569,26.2334,26.2413,13800.0
2015-10-21 12:35:00,33.52,33.53,33.5,33.53,24928.0,26.2334,26.2413,26.2178,26.2413,24928.0
2015-10-21 12:40:00,33.54,33.57,33.54,33.56,7900.0,26.2491,26.2726,26.2491,26.2648,7900.0
2015-10-21 12:45:00,33.56,33.57,33.53,33.54,9694.0,26.2648,26.2726,26.2413,26.2491,9694.0
2015-10-21 12:50:00,33.55,33.59,33.55,33.59,13424.0,26.2569,26.2882,26.2569,26.2882,13424.0
2015-10-21 12:55:00,33.59,33.6,33.53,33.53,20529.0,26.2882,26.2961,26.2413,26.2413,20529.0
2015-10-21 13:00:00,33.52,33.52,33.47,33.47,28063.0,26.2334,26.2334,26.1943,26.1943,28063.0
2015-10-21 13:05:00,33.48,33.49,33.47,33.47,34402.0,26.2021,26.21,26.1943,26.1943,34402.0
2015-10-21 13:10:00,33.47,33.48,33.45,33.45,17177.0,26.1943,26.2021,26.1787,26.1787,17177.0
2015-10-21 13:15:00,33.45,33.46,33.38,33.38,26432.0,26.1787,26.1865,26.1239,26.1239,26432.0
2015-10-21 13:20:00,33.38,33.41,33.38,33.4,17327.0,26.1239,26.1474,26.1239,26.1395,17327.0
2015-10-21 13:25:00,33.4,33.41,33.37,33.38,26860.0,26.1395,26.1474,26.1161,26.1239,26860.0
2015-10-21 13:30:00,33.36,33.4,33.33,33.39,129339.0,26.1082,26.1395,26.0848,26.1317,129339.0
2015-10-21 13:35:00,33.39,33.42,33.35,33.36,39901.0,26.1317,26.1552,26.1004,26.1082,39901.0
2015-10-21 13:40:00,33.36,33.4,33.34,33.35,22137.0,26.1082,26.1395,26.0926,26.1004,22137.0
2015-10-21 13:45:00,33.35,33.36,33.32,33.35,20024.0,26.1004,26.1082,26.0769,26.1004,20024.0
2015-10-21 13:50:00,33.35,33.37,33.34,33.35,25756.0,26.1004,26.1161,26.0926,26.1004,25756.0
2015-10-21 13:55:00,33.36,33.37,33.32,33.32,26803.0,26.1082,26.1161,26.0769,26.0769,26803.0
2015-10-21 14:00:00,33.32,33.36,33.32,33.34,63908.0,26.0769,26.1082,26.0769,26.0926,63908.0
2015-10-21 14:05:00,33.34,33.39,33.33,33.39,16872.0,26.0926,26.1317,26.0848,26.1317,16872.0
2015-10-21 14:10:00,33.39,33.42,33.38,33.41,35971.0,26.1317,26.1552,26.1239,26.1474,35971.0
2015-10-21 14:15:00,33.4,33.41,33.36,33.41,19721.0,26.1395,26.1474,26.1082,26.1474,19721.0
2015-10-21 14:20:00,33.4,33.4,33.36,33.36,15748.0,26.1395,26.1395,26.1082,26.1082,15748.0
2015-10-21 14:25:00,33.36,33.4,33.35,33.39,25663.0,26.1082,26.1395,26.1004,26.1317,25663.0
2015-10-21 14:30:00,33.39,33.43,33.39,33.43,18834.0,26.1317,26.163,26.1317,26.163,18834.0
2015-10-21 14:35:00,33.42,33.51,33.4,33.48,39706.0,26.1552,26.2256,26.1395,26.2021,39706.0
2015-10-21 14:40:00,33.49,33.49,33.47,33.49,14273.0,26.21,26.21,26.1943,26.21,14273.0
2015-10-21 14:45:00,33.49,33.5,33.47,33.49,21509.0,26.21,26.2178,26.1943,26.21,21509.0
2015-10-21 14:50:00,33.5,33.51,33.49,33.49,21897.0,26.2178,26.2256,26.21,26.21,21897.0
2015-10-21 14:55:00,33.49,33.5,33.45,33.46,11116.0,26.21,26.2178,26.1787,26.1865,11116.0
2015-10-21 15:00:00,33.46,33.46,33.44,33.45,11505.0,26.1865,26.1865,26.1708,26.1787,11505.0
2015-10-21 15:05:00,33.44,33.46,33.42,33.43,22054.0,26.1708,26.1865,26.1552,26.163,22054.0
2015-10-21 15:10:00,33.43,33.43,33.35,33.36,15959.0,26.163,26.163,26.1004,26.1082,15959.0
2015-10-21 15:15:00,33.37,33.39,33.35,33.37,49090.0,26.1161,26.1317,26.1004,26.1161,49090.0
2015-10-21 15:20:00,33.36,33.42,33.36,33.39,23956.0,26.1082,26.1552,26.1082,26.1317,23956.0
2015-10-21 15:25:00,33.39,33.42,33.38,33.4,30900.0,26.1317,26.1552,26.1239,26.1395,30900.0
2015-10-21 15:30:00,33.39,33.41,33.38,33.41,37693.0,26.1317,26.1474,26.1239,26.1474,37693.0
2015-10-21 15:35:00,33.4,33.4,33.35,33.38,32401.0,26.1395,26.1395,26.1004,26.1239,32401.0
2015-10-21 15:40:00,33.37,33.38,33.34,33.36,88461.0,26.1161,26.1239,26.0926,26.1082,88461.0
2015-10-21 15:45:00,33.36,33.38,33.33,33.34,75178.0,26.1082,26.1239,26.0848,26.0926,75178.0
2015-10-21 15:50:00,33.34,33.59,33.34,33.37,300381.0,26.0926,26.2882,26.0926,26.1161,300381.0
2015-10-21 15:55:00,33.37,33.4,33.34,33.4,227162.0,26.1161,26.1395,26.0926,26.1395,227162.0
2015-10-22 09:30:00,33.79,33.79,33.37,33.39,43290.0,26.4448,26.4448,26.1161,26.1317,43290.0
2015-10-22 09:35:00,33.38,33.7,33.34,33.68,36578.0,26.1239,26.3743,26.0926,26.3587,36578.0
2015-10-22 09:40:00,33.66,33.77,33.54,33.75,44200.0,26.343,26.4291,26.2491,26.4135,44200.0
2015-10-22 09:45:00,33.74,33.77,33.64,33.7,29407.0,26.4056,26.4291,26.3274,26.3743,29407.0
2015-10-22 09:50:00,33.69,33.76,33.63,33.64,43865.0,26.3665,26.4213,26.3195,26.3274,43865.0
2015-10-22 09:55:00,33.65,33.7,33.61,33.7,26243.0,26.3352,26.3743,26.3039,26.3743,26243.0
2015-10-22 10:00:00,33.72,33.77,33.68,33.75,18427.0,26.39,26.4291,26.3587,26.4135,18427.0
2015-10-22 10:05:00,33.74,33.82,33.74,33.8,43217.0,26.4056,26.4682,26.4056,26.4526,43217.0
2015-10-22 10:10:00,33.8,33.83,33.73,33.76,51015.0,26.4526,26.4761,26.3978,26.4213,51015.0
2015-10-22 10:15:00,33.76,33.82,33.74,33.8,12910.0,26.4213,26.4682,26.4056,26.4526,12910.0
2015-10-22 10:20:00,33.79,33.81,33.78,33.79,15344.0,26.4448,26.4604,26.4369,26.4448,15344.0
2015-10-22 10:25:00,33.78,33.78,33.74,33.77,26925.0,26.4369,26.4369,26.4056,26.4291,26925.0
2015-10-22 10:30:00,33.77,33.77,33.67,33.69,17725.0,26.4291,26.4291,26.3508,26.3665,17725.0
2015-10-22 10:35:00,33.7,33.75,33.7,33.74,12573.0,26.3743,26.4135,26.3743,26.4056,12573.0
2015-10-22 10:40:00,33.74,33.77,33.72,33.75,9726.0,26.4056,26.4291,26.39,26.4135,9726.0
2015-10-22 10:45:00,33.75,33.83,33.75,33.82,20813.0,26.4135,26.4761,26.4135,26.4682,20813.0
2015-10-22 10:50:00,33.83,33.89,33.83,33.87,25200.0,26.4761,26.523,26.4761,26.5074,25200.0
2015-10-22 10:55:00,33.87,33.96,33.87,33.93,18080.0,26.5074,26.5778,26.5074,26.5543,18080.0
2015-10-22 11:00:00,33.94,33.94,33.9,33.94,10480.0,26.5621,26.5621,26.5308,26.5621,10480.0
2015-10-22 11:05:00,33.95,33.99,33.9,33.97,9469.0,26.57,26.6013,26.5308,26.5856,9469.0
2015-10-22 11:10:00,33.98,34.0,33.96,33.99,21493.0,26.5935,26.6091,26.5778,26.6013,21493.0
2015-10-22 11:15:00,33.99,34.02,33.96,34.02,37970.0,26.6013,26.6248,26.5778,26.6248,37970.0
2015-10-22 11:20:00,34.02,34.03,34.0,34.02,18305.0,26.6248,26.6326,26.6091,26.6248,18305.0
2015-10-22 11:25:00,34.02,34.04,33.99,34.04,22642.0,26.6248,26.6404,26.6013,26.6404,22642.0
2015-10-22 11:30:00,34.03,34.06,34.01,34.06,20940.0,26.6326,26.6561,26.6169,26.6561,20940.0
2015-10-22 11:35:00,34.06,34.1,34.05,34.09,19704.0,26.6561,26.6874,26.6482,26.6795,19704.0
2015-10-22 11:40:00,34.1,34.17,34.09,34.17,20291.0,26.6874,26.7422,26.6795,26.7422,20291.0
2015-10-22 11:45:00,34.18,34.27,34.18,34.25,42100.0,26.75,26.8204,26.75,26.8048,42100.0
2015-10-22 11:50:00,34.24,34.29,34.24,34.29,42978.0,26.7969,26.8361,26.7969,26.8361,42978.0
2015-10-22 11:55:00,34.29,34.31,34.28,34.29,35315.0,26.8361,26.8517,26.8282,26.8361,35315.0
2015-10-22 12:00:00,34.29,34.31,34.28,34.31,16977.0,26.8361,26.8517,26.8282,26.8517,16977.0
2015-10-22 12:05:00,34.3,34.31,34.28,34.31,17848.0,26.8439,26.8517,26.8282,26.8517,17848.0
2015-10-22 12:10:00,34.3,34.32,34.29,34.3,21528.0,26.8439,26.8595,26.8361,26.8439,21528.0
2015-10-22 12:15:00,34.3,34.3,34.24,34.24,24808.0,26.8439,26.8439,26.7969,26.7969,24808.0
2015-10-22 12:20:00,34.24,34.32,34.22,34.31,33696.0,26.7969,26.8595,26.7813,26.8517,33696.0
2015-10-22 12:25:00,34.32,34.35,34.31,34.34,18568.0,26.8595,26.883,26.8517,26.8752,18568.0
2015-10-22 12:30:00,34.35,34.39,34.33,34.33,16792.0,26.883,26.9143,26.8674,26.8674,16792.0
2015-10-22 12:35:00,34.33,34.36,34.33,34.36,22561.0,26.8674,26.8909,26.8674,26.8909,22561.0
2015-10-22 12:40:00,34.36,34.36,34.33,34.34,17995.0,26.8909,26.8909,26.8674,26.8752,17995.0
2015-10-22 12:45:00,34.34,34.34,34.32,34.32,22506.0,26.8752,26.8752,26.8595,26.8595,22506.0
2015-10-22 12:50:00,34.33,34.35,34.32,34.35,15768.0,26.8674,26.883,26.8595,26.883,15768.0
2015-10-22 12:55:00,34.34,34.35,34.32,34.34,33997.0,26.8752,26.883,26.8595,26.8752,33997.0
2015-10-22 13:00:00,34.34,34.35,34.31,34.31,19503.0,26.8752,26.883,26.8517,26.8517,19503.0
2015-10-22 13:05:00,34.31,34.34,34.31,34.33,16292.0,26.8517,26.8752,26.8517,26.8674,16292.0
2015-10-22 13:10:00,34.33,34.37,34.32,34.37,16450.0,26.8674,26.8987,26.8595,26.8987,16450.0
2015-10-22 13:15:00,34.36,34.36,34.3,34.31,28234.0,26.8909,26.8909,26.8439,26.8517,28234.0
2015-10-22 13:20:00,34.32,34.38,34.32,34.34,21795.0,26.8595,26.9065,26.8595,26.8752,21795.0
2015-10-22 13:25:00,34.34,34.35,34.32,34.33,75037.0,26.8752,26.883,26.8595,26.8674,75037.0
2015-10-22 13:30:00,34.34,34.37,34.32,34.33,79263.0,26.8752,26.8987,26.8595,26.8674,79263.0
2015-10-22 13:35:00,34.33,34.33,34.28,34.28,15614.0,26.8674,26.8674,26.8282,26.8282,15614.0
2015-10-22 13:40:00,34.27,34.28,34.21,34.26,22569.0,26.8204,26.8282,26.7735,26.8126,22569.0
2015-10-22 13:45:00,34.26,34.26,34.2,34.21,14954.0,26.8126,26.8126,26.7656,26.7735,14954.0
2015-10-22 13:50:00,34.2,34.26,34.19,34.23,29019.0,26.7656,26.8126,26.7578,26.7891,29019.0
2015-10-22 13:55:00,34.23,34.25,34.23,34.24,21748.0,26.7891,26.8048,26.7891,26.7969,21748.0
2015-10-22 14:00:00,34.24,34.27,34.24,34.25,47971.0,26.7969,26.8204,26.7969,26.8048,47971.0
2015-10-22 14:05:00,34.24,34.27,34.24,34.24,31864.0,26.7969,26.8204,26.7969,26.7969,31864.0
2015-10-22 14:10:00,34.24,34.25,34.17,34.2,33049.0,26.7969,26.8048,26.7422,26.7656,33049.0
2015-10-22 14:15:00,34.2,34.21,34.14,34.19,32222.0,26.7656,26.7735,26.7187,26.7578,32222.0
2015-10-22 14:20:00,34.18,34.24,34.18,34.23,36550.0,26.75,26.7969,26.75,26.7891,36550.0
2015-10-22 14:25:00,34.24,34.28,34.22,34.22,21372.0,26.7969,26.8282,26.7813,26.7813,21372.0
2015-10-22 14:30:00,34.23,34.27,34.22,34.27,23263.0,26.7891,26.8204,26.7813,26.8204,23263.0
2015-10-22 14:35:00,34.28,34.33,34.27,34.33,23055.0,26.8282,26.8674,26.8204,26.8674,23055.0
2015-10-22 14:40:00,34.33,34.35,34.3,34.31,67874.0,26.8674,26.883,26.8439,26.8517,67874.0
2015-10-22 14:45:00,34.32,34.32,34.28,34.31,20104.0,26.8595,26.8595,26.8282,26.8517,20104.0
2015-10-22 14:50:00,34.31,34.33,34.29,34.3,33688.0,26.8517,26.8674,26.8361,26.8439,33688.0
2015-10-22 14:55:00,34.3,34.3,34.25,34.28,22124.0,26.8439,26.8439,26.8048,26.8282,22124.0
2015-10-22 15:00:00,34.29,34.3,34.27,34.3,57234.0,26.8361,26.8439,26.8204,26.8439,57234.0
2015-10-22 15:05:00,34.3,34.3,34.27,34.29,33354.0,26.8439,26.8439,26.8204,26.8361,33354.0
2015-10-22 15:10:00,34.28,34.33,34.28,34.3,36002.0,26.8282,26.8674,26.8282,26.8439,36002.0
2015-10-22 15:15:00,34.3,34.34,34.28,34.3,29752.0,26.8439,26.8752,26.8282,26.8439,29752.0
2015-10-22 15:20:00,34.3,34.33,34.29,34.31,26372.0,26.8439,26.8674,26.8361,26.8517,26372.0
2015-10-22 15:25:00,34.31,34.38,34.3,34.38,36381.0,26.8517,26.9065,26.8439,26.9065,36381.0
2015-10-22 15:30:00,34.37,34.37,34.34,34.34,25671.0,26.8987,26.8987,26.8752,26.8752,25671.0
2015-10-22 15:35:00,34.34,34.38,34.34,34.36,48556.0,26.8752,26.9065,26.8752,26.8909,48556.0
2015-10-22 15:40:00,34.36,34.4,34.35,34.39,63227.0,26.8909,26.9222,26.883,26.9143,63227.0
2015-10-22 15:45:00,34.38,34.39,34.32,34.32,37638.0,26.9065,26.9143,26.8595,26.8595,37638.0
2015-10-22 15:50:00,34.33,34.33,34.27,34.29,64884.0,26.8674,26.8674,26.8204,26.8361,64884.0
2015-10-22 15:55:00,34.29,34.39,34.29,34.39,178253.0,26.8361,26.9143,26.8361,26.9143,178253.0
2015-10-23 09:30:00,34.5,34.5,34.31,34.34,97418.0,27.0004,27.0004,26.8517,26.8752,97418.0
2015-10-23 09:35:00,34.35,34.4,34.27,34.36,23770.0,26.883,26.9222,26.8204,26.8909,23770.0
2015-10-23 09:40:00,34.34,34.37,34.22,34.36,37637.0,26.8752,26.8987,26.7813,26.8909,37637.0
2015-10-23 09:45:00,34.39,34.46,34.35,34.44,32056.0,26.9143,26.9691,26.883,26.9535,32056.0
2015-10-23 09:50:00,34.44,34.49,34.36,34.46,44193.0,26.9535,26.9926,26.8909,26.9691,44193.0
2015-10-23 09:55:00,34.45,34.59,34.42,34.55,131045.0,26.9613,27.0709,26.9378,27.0395,131045.0
2015-10-23 10:00:00,34.56,34.57,34.5,34.52,38882.0,27.0474,27.0552,27.0004,27.0161,38882.0
2015-10-23 10:05:00,34.53,34.58,34.52,34.57,91910.0,27.0239,27.063,27.0161,27.0552,91910.0
2015-10-23 10:10:00,34.58,34.63,34.56,34.63,35109.0,27.063,27.1022,27.0474,27.1022,35109.0
2015-10-23 10:15:00,34.63,34.64,34.51,34.51,53779.0,27.1022,27.11,27.0082,27.0082,53779.0
2015-10-23 10:20:00,34.52,34.61,34.47,34.6,63636.0,27.0161,27.0865,26.9769,27.0787,63636.0
2015-10-23 10:25:00,34.6,34.67,34.6,34.63,50152.0,27.0787,27.1335,27.0787,27.1022,50152.0
2015-10-23 10:30:00,34.63,34.76,34.62,34.74,41972.0,27.1022,27.2039,27.0943,27.1882,41972.0
2015-10-23 10:35:00,34.73,34.74,34.68,34.7,53216.0,27.1804,27.1882,27.1413,27.1569,53216.0
2015-10-23 10:40:00,34.72,34.81,34.71,34.74,59341.0,27.1726,27.243,27.1648,27.1882,59341.0
2015-10-23 10:45:00,34.74,34.74,34.64,34.65,27453.0,27.1882,27.1882,27.11,27.1178,27453.0
2015-10-23 10:50:00,34.64,34.64,34.56,34.58,39052.0,27.11,27.11,27.0474,27.063,39052.0
2015-10-23 10:55:00,34.58,34.58,34.51,34.57,43503.0,27.063,27.063,27.0082,27.0552,43503.0
2015-10-23 11:00:00,34.57,34.57,34.55,34.55,50894.0,27.0552,27.0552,27.0395,27.0395,50894.0
2015-10-23 11:05:00,34.55,34.61,34.53,34.54,26276.0,27.0395,27.0865,27.0239,27.0317,26276.0
2015-10-23 11:10:00,34.54,34.54,34.51,34.52,21091.0,27.0317,27.0317,27.0082,27.0161,21091.0
2015-10-23 11:15:00,34.52,34.53,34.49,34.52,22925.0,27.0161,27.0239,26.9926,27.0161,22925.0
2015-10-23 11:20:00,34.51,34.58,34.49,34.53,22883.0,27.0082,27.063,26.9926,27.0239,22883.0
2015-10-23 11:25:00,34.53,34.56,34.5,34.55,27217.0,27.0239,27.0474,27.0004,27.0395,27217.0
2015-10-23 11:30:00,34.55,34.55,34.49,34.51,12507.0,27.0395,27.0395,26.9926,27.0082,12507.0
2015-10-23 11:35:00,34.51,34.51,34.44,34.46,32362.0,27.0082,27.0082,26.9535,26.9691,32362.0
2015-10-23 11:40:00,34.47,34.53,34.45,34.52,13114.0,26.9769,27.0239,26.9613,27.0161,13114.0
2015-10-23 11:45:00,34.52,34.55,34.49,34.54,39062.0,27.0161,27.0395,26.9926,27.0317,39062.0
2015-10-23 11:50:00,34.54,34.61,34.54,34.6,52077.0,27.0317,27.0865,27.0317,27.0787,52077.0
2015-10-23 11:55:00,34.61,34.64,34.59,34.62,29075.0,27.0865,27.11,27.0709,27.0943,29075.0
2015-10-23 12:00:00,34.62,34.64,34.6,34.64,22401.0,27.0943,27.11,27.0787,27.11,22401.0
2015-10-23 12:05:00,34.63,34.63,34.58,34.59,23225.0,27.1022,27.1022,27.063,27.0709,23225.0
2015-10-23 12:10:00,34.6,34.6,34.54,34.55,15370.0,27.0787,27.0787,27.0317,27.0395,15370.0
2015-10-23 12:15:00,34.53,34.56,34.53,34.54,15734.0,27.0239,27.0474,27.0239,27.0317,15734.0
2015-10-23 12:20:00,34.54,34.59,34.54,34.59,15435.0,27.0317,27.0709,27.0317,27.0709,15435.0
2015-10-23 12:25:00,34.59,34.65,34.59,34.62,12487.0,27.0709,27.1178,27.0709,27.0943,12487.0
2015-10-23 12:30:00,34.62,34.63,34.54,34.54,14433.0,27.0943,27.1022,27.0317,27.0317,14433.0
2015-10-23 12:35:00,34.55,34.59,34.54,34.57,17769.0,27.0395,27.0709,27.0317,27.0552,17769.0
2015-10-23 12:40:00,34.57,34.59,34.56,34.59,9221.0,27.0552,27.0709,27.0474,27.0709,9221.0
2015-10-23 12:45:00,34.59,34.63,34.59,34.59,16503.0,27.0709,27.1022,27.0709,27.0709,16503.0
2015-10-23 12:50:00,34.58,34.58,34.51,34.52,14562.0,27.063,27.063,27.0082,27.0161,14562.0
2015-10-23 12:55:00,34.53,34.6,34.53,34.58,17014.0,27.0239,27.0787,27.0239,27.063,17014.0
2015-10-23 13:00:00,34.58,34.58,34.53,34.54,9100.0,27.063,27.063,27.0239,27.0317,9100.0
2015-10-23 13:05:00,34.53,34.57,34.51,34.57,11345.0,27.0239,27.0552,27.0082,27.0552,11345.0
2015-10-23 13:10:00,34.56,34.59,34.56,34.59,9524.0,27.0474,27.0709,27.0474,27.0709,9524.0
2015-10-23 13:15:00,34.58,34.6,34.58,34.58,15428.0,27.063,27.0787,27.063,27.063,15428.0
2015-10-23 13:20:00,34.58,34.61,34.55,34.58,16905.0,27.063,27.0865,27.0395,27.063,16905.0
2015-10-23 13:25:00,34.58,34.61,34.55,34.55,12757.0,27.063,27.0865,27.0395,27.0395,12757.0
2015-10-23 13:30:00,34.55,34.59,34.55,34.59,13096.0,27.0395,27.0709,27.0395,27.0709,13096.0
2015-10-23 13:35:00,34.59,34.63,34.59,34.62,17428.0,27.0709,27.1022,27.0709,27.0943,17428.0
2015-10-23 13:40:00,34.61,34.67,34.61,34.66,23522.0,27.0865,27.1335,27.0865,27.1256,23522.0
2015-10-23 13:45:00,34.65,34.67,34.63,34.66,14904.0,27.1178,27.1335,27.1022,27.1256,14904.0
2015-10-23 13:50:00,34.66,34.68,34.63,34.68,11400.0,27.1256,27.1413,27.1022,27.1413,11400.0
2015-10-23 13:55:00,34.68,34.68,34.61,34.62,13999.0,27.1413,27.1413,27.0865,27.0943,13999.0
2015-10-23 14:00:00,34.62,34.65,34.61,34.64,12733.0,27.0943,27.1178,27.0865,27.11,12733.0
2015-10-23 14:05:00,34.65,34.66,34.64,34.65,16088.0,27.1178,27.1256,27.11,27.1178,16088.0
2015-10-23 14:10:00,34.65,34.66,34.58,34.58,16258.0,27.1178,27.1256,27.063,27.063,16258.0
2015-10-23 14:15:00,34.59,34.66,34.58,34.66,18518.0,27.0709,27.1256,27.063,27.1256,18518.0
2015-10-23 14:20:00,34.66,34.69,34.64,34.69,18231.0,27.1256,27.1491,27.11,27.1491,18231.0
2015-10-23 14:25:00,34.68,34.7,34.65,34.66,17049.0,27.1413,27.1569,27.1178,27.1256,17049.0
2015-10-23 14:30:00,34.65,34.68,34.65,34.66,10790.0,27.1178,27.1413,27.1178,27.1256,10790.0
2015-10-23 14:35:00,34.66,34.68,34.65,34.67,18054.0,27.1256,27.1413,27.1178,27.1335,18054.0
2015-10-23 14:40:00,34.67,34.67,34.64,34.65,16877.0,27.1335,27.1335,27.11,27.1178,16877.0
2015-10-23 14:45:00,34.65,34.66,34.64,34.66,10251.0,27.1178,27.1256,27.11,27.1256,10251.0
2015-10-23 14:50:00,34.65,34.66,34.63,34.64,14525.0,27.1178,27.1256,27.1022,27.11,14525.0
2015-10-23 14:55:00,34.64,34.64,34.6,34.61,13052.0,27.11,27.11,27.0787,27.0865,13052.0
2015-10-23 15:00:00,34.6,34.65,34.6,34.62,23443.0,27.0787,27.1178,27.0787,27.0943,23443.0
2015-10-23 15:05:00,34.61,34.62,34.57,34.62,27456.0,27.0865,27.0943,27.0552,27.0943,27456.0
2015-10-23 15:10:00,34.62,34.69,34.61,34.65,37631.0,27.0943,27.1491,27.0865,27.1178,37631.0
2015-10-23 15:15:00,34.65,34.69,34.64,34.69,27844.0,27.1178,27.1491,27.11,27.1491,27844.0
2015-10-23 15:20:00,34.68,34.69,34.64,34.68,63410.0,27.1413,27.1491,27.11,27.1413,63410.0
2015-10-23 15:25:00,34.68,34.69,34.63,34.64,80016.0,27.1413,27.1491,27.1022,27.11,80016.0
2015-10-23 15:30:00,34.65,34.69,34.64,34.66,33816.0,27.1178,27.1491,27.11,27.1256,33816.0
2015-10-23 15:35:00,34.66,34.67,34.62,34.63,57907.0,27.1256,27.1335,27.0943,27.1022,57907.0
2015-10-23 15:40:00,34.64,34.64,34.58,34.62,80438.0,27.11,27.11,27.063,27.0943,80438.0
2015-10-23 15:45:00,34.62,34.69,34.62,34.69,83943.0,27.0943,27.1491,27.0943,27.1491,83943.0
2015-10-23 15:50:00,34.68,34.7,34.66,34.7,50901.0,27.1413,27.1569,27.1256,27.1569,50901.0
2015-10-23 15:55:00,34.7,34.7,34.66,34.66,117141.0,27.1569,27.1569,27.1256,27.1256,117141.0
2015-10-26 09:30:00,33.92,34.03,33.87,33.94,129612.0,26.5465,26.6326,26.5074,26.5621,129612.0
2015-10-26 09:35:00,33.95,33.96,33.65,33.66,109930.0,26.57,26.5778,26.3352,26.343,109930.0
2015-10-26 09:40:00,33.66,33.66,33.38,33.4,137467.0,26.343,26.343,26.1239,26.1395,137467.0
2015-10-26 09:45:00,33.4,33.52,33.4,33.47,123914.0,26.1395,26.2334,26.1395,26.1943,123914.0
2015-10-26 09:50:00,33.46,33.51,33.33,33.38,66861.0,26.1865,26.2256,26.0848,26.1239,66861.0
2015-10-26 09:55:00,33.38,33.43,33.38,33.42,55894.0,26.1239,26.163,26.1239,26.1552,55894.0
2015-10-26 10:00:00,33.42,33.42,33.27,33.32,90486.0,26.1552,26.1552,26.0378,26.0769,90486.0
2015-10-26 10:05:00,33.33,33.44,33.33,33.44,54536.0,26.0848,26.1708,26.0848,26.1708,54536.0
2015-10-26 10:10:00,33.43,33.43,33.24,33.25,38839.0,26.163,26.163,26.0143,26.0221,38839.0
2015-10-26 10:15:00,33.24,33.3,33.19,33.2,49963.0,26.0143,26.0613,25.9752,25.983,49963.0
2015-10-26 10:20:00,33.2,33.22,33.14,33.15,28953.0,25.983,25.9987,25.9361,25.9439,28953.0
2015-10-26 10:25:00,33.16,33.26,33.15,33.19,36583.0,25.9517,26.03,25.9439,25.9752,36583.0
2015-10-26 10:30:00,33.2,33.25,33.19,33.23,40962.0,25.983,26.0221,25.9752,26.0065,40962.0
2015-10-26 10:35:00,33.24,33.27,33.22,33.22,22281.0,26.0143,26.0378,25.9987,25.9987,22281.0
2015-10-26 10:40:00,33.22,33.22,33.12,33.12,40332.0,25.9987,25.9987,25.9204,25.9204,40332.0
2015-10-26 10:45:00,33.13,33.16,33.11,33.14,39836.0,25.9282,25.9517,25.9126,25.9361,39836.0
2015-10-26 10:50:00,33.15,33.23,33.14,33.22,51121.0,25.9439,26.0065,25.9361,25.9987,51121.0
2015-10-26 10:55:00,33.23,33.24,33.12,33.14,30772.0,26.0065,26.0143,25.9204,25.9361,30772.0
2015-10-26 11:00:00,33.15,33.16,33.13,33.13,28913.0,25.9439,25.9517,25.9282,25.9282,28913.0
2015-10-26 11:05:00,33.14,33.23,33.12,33.23,39373.0,25.9361,26.0065,25.9204,26.0065,39373.0
2015-10-26 11:10:00,33.23,33.33,33.23,33.32,29671.0,26.0065,26.0848,26.0065,26.0769,29671.0
2015-10-26 11:15:00,33.33,33.38,33.33,33.35,46834.0,26.0848,26.1239,26.0848,26.1004,46834.0
2015-10-26 11:20:00,33.35,33.4,33.35,33.38,26257.0,26.1004,26.1395,26.1004,26.1239,26257.0
2015-10-26 11:25:00,33.38,33.39,33.36,33.39,16813.0,26.1239,26.1317,26.1082,26.1317,16813.0
2015-10-26 11:30:00,33.39,33.41,33.37,33.4,25925.0,26.1317,26.1474,26.1161,26.1395,25925.0
2015-10-26 11:35:00,33.4,33.45,33.39,33.42,30248.0,26.1395,26.1787,26.1317,26.1552,30248.0
2015-10-26 11:40:00,33.43,33.46,33.4,33.46,33753.0,26.163,26.1865,26.1395,26.1865,33753.0
2015-10-26 11:45:00,33.46,33.46,33.4,33.42,22219.0,26.1865,26.1865,26.1395,26.1552,22219.0
2015-10-26 11:50:00,33.43,33.46,33.42,33.46,15144.0,26.163,26.1865,26.1552,26.1865,15144.0
2015-10-26 11:55:00,33.46,33.48,33.44,33.45,13292.0,26.1865,26.2021,26.1708,26.1787,13292.0
2015-10-26 12:00:00,33.45,33.45,33.39,33.41,16510.0,26.1787,26.1787,26.1317,26.1474,16510.0
2015-10-26 12:05:00,33.41,33.43,33.38,33.42,17667.0,26.1474,26.163,26.1239,26.1552,17667.0
2015-10-26 12:10:00,33.43,33.44,33.41,33.42,12308.0,26.163,26.1708,26.1474,26.1552,12308.0
2015-10-26 12:15:00,33.42,33.43,33.41,33.43,7195.0,26.1552,26.163,26.1474,26.163,7195.0
2015-10-26 12:20:00,33.43,33.43,33.38,33.41,13551.0,26.163,26.163,26.1239,26.1474,13551.0
2015-10-26 12:25:00,33.41,33.46,33.41,33.46,9309.0,26.1474,26.1865,26.1474,26.1865,9309.0
2015-10-26 12:30:00,33.46,33.46,33.4,33.4,21597.0,26.1865,26.1865,26.1395,26.1395,21597.0
2015-10-26 12:35:00,33.41,33.43,33.36,33.36,14964.0,26.1474,26.163,26.1082,26.1082,14964.0
2015-10-26 12:40:00,33.36,33.37,33.32,33.32,17372.0,26.1082,26.1161,26.0769,26.0769,17372.0
2015-10-26 12:45:00,33.33,33.4,33.32,33.4,33265.0,26.0848,26.1395,26.0769,26.1395,33265.0
2015-10-26 12:50:00,33.39,33.45,33.39,33.44,23457.0,26.1317,26.1787,26.1317,26.1708,23457.0
2015-10-26 12:55:00,33.44,33.45,33.37,33.38,15830.0,26.1708,26.1787,26.1161,26.1239,15830.0
2015-10-26 13:00:00,33.37,33.38,33.35,33.37,11869.0,26.1161,26.1239,26.1004,26.1161,11869.0
2015-10-26 13:05:00,33.37,33.4,33.36,33.39,24892.0,26.1161,26.1395,26.1082,26.1317,24892.0
2015-10-26 13:10:00,33.39,33.39,33.35,33.36,12128.0,26.1317,26.1317,26.1004,26.1082,12128.0
2015-10-26 13:15:00,33.35,33.39,33.35,33.39,18519.0,26.1004,26.1317,26.1004,26.1317,18519.0
2015-10-26 13:20:00,33.39,33.42,33.39,33.4,17772.0,26.1317,26.1552,26.1317,26.1395,17772.0
2015-10-26 13:25:00,33.4,33.42,33.39,33.4,15115.0,26.1395,26.1552,26.1317,26.1395,15115.0
2015-10-26 13:30:00,33.41,33.42,33.38,33.4,10377.0,26.1474,26.1552,26.1239,26.1395,10377.0
2015-10-26 13:35:00,33.4,33.41,33.36,33.36,17175.0,26.1395,26.1474,26.1082,26.1082,17175.0
2015-10-26 13:40:00,33.36,33.37,33.34,33.34,18321.0,26.1082,26.1161,26.0926,26.0926,18321.0
2015-10-26 13:45:00,33.35,33.38,33.35,33.37,22346.0,26.1004,26.1239,26.1004,26.1161,22346.0
2015-10-26 13:50:00,33.37,33.39,33.35,33.39,26448.0,26.1161,26.1317,26.1004,26.1317,26448.0
2015-10-26 13:55:00,33.39,33.44,33.38,33.4,24921.0,26.1317,26.1708,26.1239,26.1395,24921.0
2015-10-26 14:00:00,33.4,33.41,33.37,33.4,14907.0,26.1395,26.1474,26.1161,26.1395,14907.0
2015-10-26 14:05:00,33.4,33.4,33.37,33.39,12555.0,26.1395,26.1395,26.1161,26.1317,12555.0
2015-10-26 14:10:00,33.38,33.38,33.25,33.27,43743.0,26.1239,26.1239,26.0221,26.0378,43743.0
2015-10-26 14:15:00,33.28,33.3,33.23,33.29,25785.0,26.0456,26.0613,26.0065,26.0534,25785.0
2015-10-26 14:20:00,33.29,33.31,33.26,33.31,33802.0,26.0534,26.0691,26.03,26.0691,33802.0
2015-10-26 14:25:00,33.31,33.32,33.24,33.25,15394.0,26.0691,26.0769,26.0143,26.0221,15394.0
2015-10-26 14:30:00,33.25,33.26,33.23,33.24,27900.0,26.0221,26.03,26.0065,26.0143,27900.0
2015-10-26 14:35:00,33.24,33.24,33.2,33.2,7639.0,26.0143,26.0143,25.983,25.983,7639.0
2015-10-26 14:40:00,33.2,33.2,33.14,33.2,53172.0,25.983,25.983,25.9361,25.983,53172.0
2015-10-26 14:45:00,33.21,33.25,33.19,33.2,35647.0,25.9908,26.0221,25.9752,25.983,35647.0
2015-10-26 14:50:00,33.2,33.24,33.17,33.18,28079.0,25.983,26.0143,25.9595,25.9674,28079.0
2015-10-26 14:55:00,33.17,33.19,33.14,33.16,33921.0,25.9595,25.9752,25.9361,25.9517,33921.0
2015-10-26 15:00:00,33.16,33.18,33.13,33.17,50478.0,25.9517,25.9674,25.9282,25.9595,50478.0
2015-10-26 15:05:00,33.17,33.2,33.16,33.2,53219.0,25.9595,25.983,25.9517,25.983,53219.0
2015-10-26 15:10:00,33.19,33.2,33.16,33.17,33116.0,25.9752,25.983,25.9517,25.9595,33116.0
2015-10-26 15:15:00,33.17,33.19,33.15,33.19,26459.0,25.9595,25.9752,25.9439,25.9752,26459.0
2015-10-26 15:20:00,33.19,33.21,33.16,33.2,50873.0,25.9752,25.9908,25.9517,25.983,50873.0
2015-10-26 15:25:00,33.2,33.21,33.16,33.16,47181.0,25.983,25.9908,25.9517,25.9517,47181.0
2015-10-26 15:30:00,33.17,33.22,33.16,33.17,48437.0,25.9595,25.9987,25.9517,25.9595,48437.0
2015-10-26 15:35:00,33.17,33.18,33.14,33.14,35707.0,25.9595,25.9674,25.9361,25.9361,35707.0
2015-10-26 15:40:00,33.14,33.19,33.13,33.17,46317.0,25.9361,25.9752,25.9282,25.9595,46317.0
2015-10-26 15:45:00,33.16,33.19,33.14,33.15,112098.0,25.9517,25.9752,25.9361,25.9439,112098.0
2015-10-26 15:50:00,33.15,33.21,33.15,33.21,59736.0,25.9439,25.9908,25.9439,25.9908,59736.0
2015-10-26 15:55:00,33.2,33.21,33.14,33.14,163725.0,25.983,25.9908,25.9361,25.9361,163725.0
2015-10-27 09:30:00,32.97,33.09,32.96,33.0,61001.0,25.803,25.8969,25.7952,25.8265,61001.0
2015-10-27 09:35:00,33.0,33.02,32.86,32.91,54286.0,25.8265,25.8421,25.7169,25.7561,54286.0
2015-10-27 09:40:00,32.91,33.1,32.9,33.1,23884.0,25.7561,25.9047,25.7482,25.9047,23884.0
2015-10-27 09:45:00,33.1,33.21,33.07,33.2,97292.0,25.9047,25.9908,25.8813,25.983,97292.0
2015-10-27 09:50:00,33.21,33.35,33.2,33.33,121610.0,25.9908,26.1004,25.983,26.0848,121610.0
2015-10-27 09:55:00,33.33,33.48,33.33,33.43,42197.0,26.0848,26.2021,26.0848,26.163,42197.0
2015-10-27 10:00:00,33.42,33.45,33.37,33.39,35500.0,26.1552,26.1787,26.1161,26.1317,35500.0
2015-10-27 10:05:00,33.38,33.44,33.37,33.41,60462.0,26.1239,26.1708,26.1161,26.1474,60462.0
2015-10-27 10:10:00,33.41,33.41,33.33,33.34,24800.0,26.1474,26.1474,26.0848,26.0926,24800.0
2015-10-27 10:15:00,33.35,33.37,33.32,33.33,21313.0,26.1004,26.1161,26.0769,26.0848,21313.0
2015-10-27 10:20:00,33.33,33.33,33.19,33.26,34927.0,26.0848,26.0848,25.9752,26.03,34927.0
2015-10-27 10:25:00,33.25,33.27,33.23,33.24,30195.0,26.0221,26.0378,26.0065,26.0143,30195.0
2015-10-27 10:30:00,33.23,33.25,33.16,33.18,30633.0,26.0065,26.0221,25.9517,25.9674,30633.0
2015-10-27 10:35:00,33.18,33.26,33.17,33.26,16100.0,25.9674,26.03,25.9595,26.03,16100.0
2015-10-27 10:40:00,33.25,33.3,33.24,33.29,23499.0,26.0221,26.0613,26.0143,26.0534,23499.0
2015-10-27 10:45:00,33.29,33.29,33.25,33.25,16236.0,26.0534,26.0534,26.0221,26.0221,16236.0
2015-10-27 10:50:00,33.25,33.26,33.23,33.23,16104.0,26.0221,26.03,26.0065,26.0065,16104.0
2015-10-27 10:55:00,33.24,33.28,33.23,33.27,13889.0,26.0143,26.0456,26.0065,26.0378,13889.0
2015-10-27 11:00:00,33.28,33.28,33.19,33.27,31285.0,26.0456,26.0456,25.9752,26.0378,31285.0
2015-10-27 11:05:00,33.27,33.27,33.22,33.23,18900.0,26.0378,26.0378,25.9987,26.0065,18900.0
2015-10-27 11:10:00,33.23,33.28,33.23,33.27,18769.0,26.0065,26.0456,26.0065,26.0378,18769.0
2015-10-27 11:15:00,33.28,33.28,33.24,33.26,40362.0,26.0456,26.0456,26.0143,26.03,40362.0
2015-10-27 11:20:00,33.26,33.29,33.24,33.28,24635.0,26.03,26.0534,26.0143,26.0456,24635.0
2015-10-27 11:25:00,33.29,33.31,33.25,33.26,25043.0,26.0534,26.0691,26.0221,26.03,25043.0
2015-10-27 11:30:00,33.26,33.27,33.21,33.22,20449.0,26.03,26.0378,25.9908,25.9987,20449.0
2015-10-27 11:35:00,33.22,33.25,33.2,33.24,54207.0,25.9987,26.0221,25.983,26.0143,54207.0
2015-10-27 11:40:00,33.24,33.32,33.24,33.3,28384.0,26.0143,26.0769,26.0143,26.0613,28384.0
2015-10-27 11:45:00,33.3,33.38,33.3,33.37,58550.0,26.0613,26.1239,26.0613,26.1161,58550.0
2015-10-27 11:50:00,33.37,33.43,33.36,33.37,50769.0,26.1161,26.163,26.1082,26.1161,50769.0
2015-10-27 11:55:00,33.36,33.36,33.24,33.28,103667.0,26.1082,26.1082,26.0143,26.0456,103667.0
2015-10-27 12:00:00,33.28,33.31,33.25,33.31,22422.0,26.0456,26.0691,26.0221,26.0691,22422.0
2015-10-27 12:05:00,33.3,33.37,33.3,33.35,71860.0,26.0613,26.1161,26.0613,26.1004,71860.0
2015-10-27 12:10:00,33.36,33.38,33.35,33.38,70097.0,26.1082,26.1239,26.1004,26.1239,70097.0
2015-10-27 12:15:00,33.38,33.43,33.37,33.41,16230.0,26.1239,26.163,26.1161,26.1474,16230.0
2015-10-27 12:20:00,33.42,33.49,33.42,33.48,32419.0,26.1552,26.21,26.1552,26.2021,32419.0
2015-10-27 12:25:00,33.48,33.54,33.47,33.51,31513.0,26.2021,26.2491,26.1943,26.2256,31513.0
2015-10-27 12:30:00,33.5,33.51,33.47,33.47,27766.0,26.2178,26.2256,26.1943,26.1943,27766.0
2015-10-27 12:35:00,33.46,33.47,33.42,33.44,19496.0,26.1865,26.1943,26.1552,26.1708,19496.0
2015-10-27 12:40:00,33.43,33.46,33.4,33.46,14975.0,26.163,26.1865,26.1395,26.1865,14975.0
2015-10-27 12:45:00,33.46,33.48,33.45,33.45,13185.0,26.1865,26.2021,26.1787,26.1787,13185.0
2015-10-27 12:50:00,33.45,33.45,33.4,33.41,18950.0,26.1787,26.1787,26.1395,26.1474,18950.0
2015-10-27 12:55:00,33.41,33.42,33.34,33.34,24581.0,26.1474,26.1552,26.0926,26.0926,24581.0
2015-10-27 13:00:00,33.34,33.34,33.26,33.28,15138.0,26.0926,26.0926,26.03,26.0456,15138.0
2015-10-27 13:05:00,33.28,33.32,33.27,33.32,28677.0,26.0456,26.0769,26.0378,26.0769,28677.0
2015-10-27 13:10:00,33.32,33.36,33.32,33.35,12961.0,26.0769,26.1082,26.0769,26.1004,12961.0
2015-10-27 13:15:00,33.35,33.36,33.3,33.3,23738.0,26.1004,26.1082,26.0613,26.0613,23738.0
2015-10-27 13:20:00,33.3,33.32,33.3,33.3,16749.0,26.0613,26.0769,26.0613,26.0613,16749.0
2015-10-27 13:25:00,33.3,33.36,33.3,33.34,16562.0,26.0613,26.1082,26.0613,26.0926,16562.0
2015-10-27 13:30:00,33.35,33.37,33.33,33.37,25612.0,26.1004,26.1161,26.0848,26.1161,25612.0
2015-10-27 13:35:00,33.37,33.38,33.34,33.34,20330.0,26.1161,26.1239,26.0926,26.0926,20330.0
2015-10-27 13:40:00,33.34,33.36,33.34,33.35,14600.0,26.0926,26.1082,26.0926,26.1004,14600.0
2015-10-27 13:45:00,33.35,33.36,33.27,33.27,17300.0,26.1004,26.1082,26.0378,26.0378,17300.0
2015-10-27 13:50:00,33.27,33.27,33.2,33.22,16220.0,26.0378,26.0378,25.983,25.9987,16220.0
2015-10-27 13:55:00,33.22,33.27,33.21,33.26,73713.0,25.9987,26.0378,25.9908,26.03,73713.0
2015-10-27 14:00:00,33.26,33.34,33.26,33.34,29700.0,26.03,26.0926,26.03,26.0926,29700.0
2015-10-27 14:05:00,33.34,33.35,33.3,33.33,26927.0,26.0926,26.1004,26.0613,26.0848,26927.0
2015-10-27 14:10:00,33.33,33.34,33.26,33.26,35917.0,26.0848,26.0926,26.03,26.03,35917.0
2015-10-27 14:15:00,33.27,33.3,33.23,33.24,36222.0,26.0378,26.0613,26.0065,26.0143,36222.0
2015-10-27 14:20:00,33.24,33.3,33.2,33.28,32021.0,26.0143,26.0613,25.983,26.0456,32021.0
2015-10-27 14:25:00,33.28,33.32,33.27,33.29,20504.0,26.0456,26.0769,26.0378,26.0534,20504.0
2015-10-27 14:30:00,33.29,33.29,33.23,33.23,29084.0,26.0534,26.0534,26.0065,26.0065,29084.0
2015-10-27 14:35:00,33.23,33.25,33.22,33.22,20564.0,26.0065,26.0221,25.9987,25.9987,20564.0
2015-10-27 14:40:00,33.22,33.25,33.19,33.21,50856.0,25.9987,26.0221,25.9752,25.9908,50856.0
2015-10-27 14:45:00,33.21,33.22,33.14,33.18,57834.0,25.9908,25.9987,25.9361,25.9674,57834.0
2015-10-27 14:50:00,33.18,33.19,33.16,33.18,27175.0,25.9674,25.9752,25.9517,25.9674,27175.0
2015-10-27 14:55:00,33.18,33.2,33.14,33.16,34744.0,25.9674,25.983,25.9361,25.9517,34744.0
2015-10-27 15:00:00,33.16,33.22,33.15,33.2,33239.0,25.9517,25.9987,25.9439,25.983,33239.0
2015-10-27 15:05:00,33.2,33.21,33.18,33.19,38243.0,25.983,25.9908,25.9674,25.9752,38243.0
2015-10-27 15:10:00,33.18,33.24,33.17,33.22,71944.0,25.9674,26.0143,25.9595,25.9987,71944.0
2015-10-27 15:15:00,33.22,33.22,33.16,33.2,93737.0,25.9987,25.9987,25.9517,25.983,93737.0
2015-10-27 15:20:00,33.19,33.26,33.17,33.23,81034.0,25.9752,26.03,25.9595,26.0065,81034.0
2015-10-27 15:25:00,33.22,33.27,33.22,33.24,32074.0,25.9987,26.0378,25.9987,26.0143,32074.0
2015-10-27 15:30:00,33.25,33.27,33.22,33.27,54740.0,26.0221,26.0378,25.9987,26.0378,54740.0
2015-10-27 15:35:00,33.27,33.29,33.23,33.27,69665.0,26.0378,26.0534,26.0065,26.0378,69665.0
2015-10-27 15:40:00,33.27,33.32,33.26,33.3,71497.0,26.0378,26.0769,26.03,26.0613,71497.0
2015-10-27 15:45:00,33.3,33.31,33.3,33.3,40688.0,26.0613,26.0691,26.0613,26.0613,40688.0
2015-10-27 15:50:00,33.3,33.37,33.3,33.36,189969.0,26.0613,26.1161,26.0613,26.1082,189969.0
2015-10-27 15:55:00,33.36,33.38,33.34,33.35,214032.0,26.1082,26.1239,26.0926,26.1004,214032.0
2015-10-28 09:30:00,33.56,33.61,33.51,33.55,37754.0,26.2648,26.3039,26.2256,26.2569,37754.0
2015-10-28 09:35:00,33.56,33.67,33.54,33.65,21346.0,26.2648,26.3508,26.2491,26.3352,21346.0
2015-10-28 09:40:00,33.64,33.81,33.64,33.77,26183.0,26.3274,26.4604,26.3274,26.4291,26183.0
2015-10-28 09:45:00,33.77,33.81,33.75,33.77,28891.0,26.4291,26.4604,26.4135,26.4291,28891.0
2015-10-28 09:50:00,33.78,33.79,33.67,33.71,34919.0,26.4369,26.4448,26.3508,26.3821,34919.0
2015-10-28 09:55:00,33.7,33.77,33.68,33.75,23178.0,26.3743,26.4291,26.3587,26.4135,23178.0
2015-10-28 10:00:00,33.76,33.81,33.76,33.8,29949.0,26.4213,26.4604,26.4213,26.4526,29949.0
2015-10-28 10:05:00,33.8,33.86,33.79,33.85,26143.0,26.4526,26.4995,26.4448,26.4917,26143.0
2015-10-28 10:10:00,33.86,33.87,33.76,33.77,9634.0,26.4995,26.5074,26.4213,26.4291,9634.0
2015-10-28 10:15:00,33.77,33.86,33.77,33.84,16943.0,26.4291,26.4995,26.4291,26.4839,16943.0
2015-10-28 10:20:00,33.83,33.87,33.78,33.79,27470.0,26.4761,26.5074,26.4369,26.4448,27470.0
2015-10-28 10:25:00,33.78,33.81,33.77,33.8,14100.0,26.4369,26.4604,26.4291,26.4526,14100.0
2015-10-28 10:30:00,33.79,33.82,33.73,33.76,16857.0,26.4448,26.4682,26.3978,26.4213,16857.0
2015-10-28 10:35:00,33.76,33.86,33.76,33.84,12686.0,26.4213,26.4995,26.4213,26.4839,12686.0
2015-10-28 10:40:00,33.85,33.88,33.84,33.86,18528.0,26.4917,26.5152,26.4839,26.4995,18528.0
2015-10-28 10:45:00,33.85,33.89,33.83,33.87,15522.0,26.4917,26.523,26.4761,26.5074,15522.0
2015-10-28 10:50:00,33.87,33.88,33.81,33.83,9002.0,26.5074,26.5152,26.4604,26.4761,9002.0
2015-10-28 10:55:00,33.84,33.92,33.83,33.91,14987.0,26.4839,26.5465,26.4761,26.5387,14987.0
2015-10-28 11:00:00,33.91,33.95,33.9,33.91,28214.0,26.5387,26.57,26.5308,26.5387,28214.0
2015-10-28 11:05:00,33.91,33.92,33.85,33.86,11200.0,26.5387,26.5465,26.4917,26.4995,11200.0
2015-10-28 11:10:00,33.87,33.9,33.86,33.89,11437.0,26.5074,26.5308,26.4995,26.523,11437.0
2015-10-28 11:15:00,33.9,33.91,33.88,33.88,5100.0,26.5308,26.5387,26.5152,26.5152,5100.0
2015-10-28 11:20:00,33.89,33.89,33.84,33.88,29087.0,26.523,26.523,26.4839,26.5152,29087.0
2015-10-28 11:25:00,33.88,33.95,33.88,33.95,58354.0,26.5152,26.57,26.5152,26.57,58354.0
2015-10-28 11:30:00,33.95,33.97,33.92,33.93,19746.0,26.57,26.5856,26.5465,26.5543,19746.0
2015-10-28 11:35:00,33.93,33.95,33.9,33.94,11670.0,26.5543,26.57,26.5308,26.5621,11670.0
2015-10-28 11:40:00,33.94,33.97,33.93,33.97,12034.0,26.5621,26.5856,26.5543,26.5856,12034.0
2015-10-28 11:45:00,33.98,33.98,33.94,33.94,8150.0,26.5935,26.5935,26.5621,26.5621,8150.0
2015-10-28 11:50:00,33.94,33.97,33.93,33.94,10344.0,26.5621,26.5856,26.5543,26.5621,10344.0
2015-10-28 11:55:00,33.94,33.98,33.92,33.97,21275.0,26.5621,26.5935,26.5465,26.5856,21275.0
2015-10-28 12:00:00,33.97,33.98,33.95,33.95,10695.0,26.5856,26.5935,26.57,26.57,10695.0
2015-10-28 12:05:00,33.95,33.96,33.92,33.93,33671.0,26.57,26.5778,26.5465,26.5543,33671.0
2015-10-28 12:10:00,33.92,33.92,33.87,33.89,26785.0,26.5465,26.5465,26.5074,26.523,26785.0
2015-10-28 12:15:00,33.89,33.92,33.86,33.9,44227.0,26.523,26.5465,26.4995,26.5308,44227.0
2015-10-28 12:20:00,33.9,33.9,33.79,33.82,24600.0,26.5308,26.5308,26.4448,26.4682,24600.0
2015-10-28 12:25:00,33.82,33.82,33.77,33.77,12446.0,26.4682,26.4682,26.4291,26.4291,12446.0
2015-10-28 12:30:00,33.78,33.79,33.73,33.75,23049.0,26.4369,26.4448,26.3978,26.4135,23049.0
2015-10-28 12:35:00,33.75,33.76,33.72,33.72,5700.0,26.4135,26.4213,26.39,26.39,5700.0
2015-10-28 12:40:00,33.73,33.74,33.72,33.72,8972.0,26.3978,26.4056,26.39,26.39,8972.0
2015-10-28 12:45:00,33.71,33.73,33.7,33.73,9939.0,26.3821,26.3978,26.3743,26.3978,9939.0
2015-10-28 12:50:00,33.72,33.74,33.72,33.73,5800.0,26.39,26.4056,26.39,26.3978,5800.0
2015-10-28 12:55:00,33.73,33.73,33.71,33.73,12405.0,26.3978,26.3978,26.3821,26.3978,12405.0
2015-10-28 13:00:00,33.73,33.77,33.72,33.77,9050.0,26.3978,26.4291,26.39,26.4291,9050.0
2015-10-28 13:05:00,33.77,33.79,33.76,33.77,21176.0,26.4291,26.4448,26.4213,26.4291,21176.0
2015-10-28 13:10:00,33.77,33.81,33.77,33.8,9287.0,26.4291,26.4604,26.4291,26.4526,9287.0
2015-10-28 13:15:00,33.79,33.81,33.76,33.77,11320.0,26.4448,26.4604,26.4213,26.4291,11320.0
2015-10-28 13:20:00,33.77,33.77,33.69,33.69,43952.0,26.4291,26.4291,26.3665,26.3665,43952.0
2015-10-28 13:25:00,33.7,33.73,33.68,33.7,14190.0,26.3743,26.3978,26.3587,26.3743,14190.0
2015-10-28 13:30:00,33.7,33.73,33.69,33.73,10918.0,26.3743,26.3978,26.3665,26.3978,10918.0
2015-10-28 13:35:00,33.73,33.73,33.71,33.73,12694.0,26.3978,26.3978,26.3821,26.3978,12694.0
2015-10-28 13:40:00,33.73,33.82,33.73,33.81,9707.0,26.3978,26.4682,26.3978,26.4604,9707.0
2015-10-28 13:45:00,33.81,33.81,33.78,33.79,13409.0,26.4604,26.4604,26.4369,26.4448,13409.0
2015-10-28 13:50:00,33.79,33.85,33.78,33.84,11255.0,26.4448,26.4917,26.4369,26.4839,11255.0
2015-10-28 13:55:00,33.84,33.97,33.84,33.97,19946.0,26.4839,26.5856,26.4839,26.5856,19946.0
2015-10-28 14:00:00,33.97,33.97,33.63,33.68,26565.0,26.5856,26.5856,26.3195,26.3587,26565.0
2015-10-28 14:05:00,33.69,33.7,33.64,33.7,9408.0,26.3665,26.3743,26.3274,26.3743,9408.0
2015-10-28 14:10:00,33.7,33.7,33.46,33.54,50804.0,26.3743,26.3743,26.1865,26.2491,50804.0
2015-10-28 14:15:00,33.51,33.53,33.43,33.48,26852.0,26.2256,26.2413,26.163,26.2021,26852.0
2015-10-28 14:20:00,33.48,33.55,33.46,33.52,35781.0,26.2021,26.2569,26.1865,26.2334,35781.0
2015-10-28 14:25:00,33.52,33.6,33.5,33.54,25604.0,26.2334,26.2961,26.2178,26.2491,25604.0
2015-10-28 14:30:00,33.53,33.53,33.39,33.39,30871.0,26.2413,26.2413,26.1317,26.1317,30871.0
2015-10-28 14:35:00,33.39,33.49,33.37,33.45,24652.0,26.1317,26.21,26.1161,26.1787,24652.0
2015-10-28 14:40:00,33.47,33.51,33.43,33.46,23113.0,26.1943,26.2256,26.163,26.1865,23113.0
2015-10-28 14:45:00,33.45,33.54,33.45,33.49,23321.0,26.1787,26.2491,26.1787,26.21,23321.0
2015-10-28 14:50:00,33.49,33.6,33.47,33.59,42672.0,26.21,26.2961,26.1943,26.2882,42672.0
2015-10-28 14:55:00,33.59,33.62,33.54,33.59,25291.0,26.2882,26.3117,26.2491,26.2882,25291.0
2015-10-28 15:00:00,33.59,33.74,33.58,33.69,50492.0,26.2882,26.4056,26.2804,26.3665,50492.0
2015-10-28 15:05:00,33.7,33.85,33.7,33.8,54948.0,26.3743,26.4917,26.3743,26.4526,54948.0
2015-10-28 15:10:00,33.8,33.8,33.73,33.75,30727.0,26.4526,26.4526,26.3978,26.4135,30727.0
2015-10-28 15:15:00,33.76,33.82,33.76,33.79,33211.0,26.4213,26.4682,26.4213,26.4448,33211.0
2015-10-28 15:20:00,33.79,33.8,33.75,33.8,17112.0,26.4448,26.4526,26.4135,26.4526,17112.0
2015-10-28 15:25:00,33.8,33.9,33.79,33.9,36284.0,26.4526,26.5308,26.4448,26.5308,36284.0
2015-10-28 15:30:00,33.9,33.96,33.89,33.93,73724.0,26.5308,26.5778,26.523,26.5543,73724.0
2015-10-28 15:35:00,33.92,33.98,33.9,33.98,50400.0,26.5465,26.5935,26.5308,26.5935,50400.0
2015-10-28 15:40:00,33.97,34.0,33.93,34.0,61843.0,26.5856,26.6091,26.5543,26.6091,61843.0
2015-10-28 15:45:00,34.0,34.07,33.99,34.05,173778.0,26.6091,26.6639,26.6013,26.6482,173778.0
2015-10-28 15:50:00,34.05,34.06,34.0,34.04,66270.0,26.6482,26.6561,26.6091,26.6404,66270.0
2015-10-28 15:55:00,34.04,34.08,34.03,34.07,127565.0,26.6404,26.6717,26.6326,26.6639,127565.0
2015-10-29 09:30:00,33.73,33.81,33.61,33.79,37036.0,26.3978,26.4604,26.3039,26.4448,37036.0
2015-10-29 09:35:00,33.81,33.89,33.74,33.76,18639.0,26.4604,26.523,26.4056,26.4213,18639.0
2015-10-29 09:40:00,33.76,33.87,33.73,33.83,25479.0,26.4213,26.5074,26.3978,26.4761,25479.0
2015-10-29 09:45:00,33.84,33.99,33.84,33.97,48498.0,26.4839,26.6013,26.4839,26.5856,48498.0
2015-10-29 09:50:00,33.97,34.07,33.97,33.98,19636.0,26.5856,26.6639,26.5856,26.5935,19636.0
2015-10-29 09:55:00,33.98,34.0,33.9,33.92,10850.0,26.5935,26.6091,26.5308,26.5465,10850.0
2015-10-29 10:00:00,33.94,33.97,33.89,33.92,12080.0,26.5621,26.5856,26.523,26.5465,12080.0
2015-10-29 10:05:00,33.92,34.0,33.92,33.97,8284.0,26.5465,26.6091,26.5465,26.5856,8284.0
2015-10-29 10:10:00,33.96,34.01,33.94,33.97,21741.0,26.5778,26.6169,26.5621,26.5856,21741.0
2015-10-29 10:15:00,33.97,33.99,33.88,33.88,26136.0,26.5856,26.6013,26.5152,26.5152,26136.0
2015-10-29 10:20:00,33.88,33.91,33.84,33.86,16400.0,26.5152,26.5387,26.4839,26.4995,16400.0
2015-10-29 10:25:00,33.86,33.86,33.75,33.75,16368.0,26.4995,26.4995,26.4135,26.4135,16368.0
2015-10-29 10:30:00,33.75,33.79,33.74,33.75,8900.0,26.4135,26.4448,26.4056,26.4135,8900.0
2015-10-29 10:35:00,33.76,33.78,33.71,33.73,11410.0,26.4213,26.4369,26.3821,26.3978,11410.0
2015-10-29 10:40:00,33.73,33.82,33.72,33.82,9004.0,26.3978,26.4682,26.39,26.4682,9004.0
2015-10-29 10:45:00,33.81,33.82,33.7,33.71,6595.0,26.4604,26.4682,26.3743,26.3821,6595.0
2015-10-29 10:50:00,33.71,33.72,33.65,33.67,20900.0,26.3821,26.39,26.3352,26.3508,20900.0
2015-10-29 10:55:00,33.67,33.73,33.66,33.69,7191.0,26.3508,26.3978,26.343,26.3665,7191.0
2015-10-29 11:00:00,33.69,33.7,33.63,33.67,34248.0,26.3665,26.3743,26.3195,26.3508,34248.0
2015-10-29 11:05:00,33.67,33.71,33.65,33.71,9277.0,26.3508,26.3821,26.3352,26.3821,9277.0
2015-10-29 11:10:00,33.71,33.75,33.7,33.72,7250.0,26.3821,26.4135,26.3743,26.39,7250.0
2015-10-29 11:15:00,33.72,33.76,33.7,33.76,11956.0,26.39,26.4213,26.3743,26.4213,11956.0
2015-10-29 11:20:00,33.75,33.76,33.73,33.76,8852.0,26.4135,26.4213,26.3978,26.4213,8852.0
2015-10-29 11:25:00,33.76,33.77,33.74,33.77,14612.0,26.4213,26.4291,26.4056,26.4291,14612.0
2015-10-29 11:30:00,33.76,33.81,33.76,33.8,4637.0,26.4213,26.4604,26.4213,26.4526,4637.0
2015-10-29 11:35:00,33.79,33.83,33.77,33.82,5600.0,26.4448,26.4761,26.4291,26.4682,5600.0
2015-10-29 11:40:00,33.82,33.85,33.81,33.85,6400.0,26.4682,26.4917,26.4604,26.4917,6400.0
2015-10-29 11:45:00,33.85,33.88,33.85,33.86,10800.0,26.4917,26.5152,26.4917,26.4995,10800.0
2015-10-29 11:50:00,33.85,33.86,33.83,33.84,8146.0,26.4917,26.4995,26.4761,26.4839,8146.0
2015-10-29 11:55:00,33.84,33.85,33.81,33.83,23254.0,26.4839,26.4917,26.4604,26.4761,23254.0
2015-10-29 12:00:00,33.84,33.84,33.81,33.81,7428.0,26.4839,26.4839,26.4604,26.4604,7428.0
2015-10-29 12:05:00,33.8,33.82,33.76,33.77,20341.0,26.4526,26.4682,26.4213,26.4291,20341.0
2015-10-29 12:10:00,33.77,33.79,33.76,33.79,5835.0,26.4291,26.4448,26.4213,26.4448,5835.0
2015-10-29 12:15:00,33.8,33.87,33.79,33.86,3936.0,26.4526,26.5074,26.4448,26.4995,3936.0
2015-10-29 12:20:00,33.85,33.87,33.82,33.87,12430.0,26.4917,26.5074,26.4682,26.5074,12430.0
2015-10-29 12:25:00,33.87,33.88,33.85,33.86,21479.0,26.5074,26.5152,26.4917,26.4995,21479.0
2015-10-29 12:30:00,33.85,33.87,33.85,33.87,10092.0,26.4917,26.5074,26.4917,26.5074,10092.0
2015-10-29 12:35:00,33.86,33.88,33.85,33.88,8248.0,26.4995,26.5152,26.4917,26.5152,8248.0
2015-10-29 12:40:00,33.88,33.91,33.87,33.9,16768.0,26.5152,26.5387,26.5074,26.5308,16768.0
2015-10-29 12:45:00,33.9,33.91,33.89,33.9,5990.0,26.5308,26.5387,26.523,26.5308,5990.0
2015-10-29 12:50:00,33.9,33.91,33.86,33.88,19473.0,26.5308,26.5387,26.4995,26.5152,19473.0
2015-10-29 12:55:00,33.87,33.87,33.83,33.85,6000.0,26.5074,26.5074,26.4761,26.4917,6000.0
2015-10-29 13:00:00,33.85,33.89,33.85,33.88,6924.0,26.4917,26.523,26.4917,26.5152,6924.0
2015-10-29 13:05:00,33.88,33.89,33.86,33.87,4819.0,26.5152,26.523,26.4995,26.5074,4819.0
2015-10-29 13:10:00,33.87,33.87,33.83,33.84,5619.0,26.5074,26.5074,26.4761,26.4839,5619.0
2015-10-29 13:15:00,33.84,33.86,33.84,33.86,5978.0,26.4839,26.4995,26.4839,26.4995,5978.0
2015-10-29 13:20:00,33.85,33.86,33.82,33.82,7348.0,26.4917,26.4995,26.4682,26.4682,7348.0
2015-10-29 13:25:00,33.82,33.84,33.79,33.79,6936.0,26.4682,26.4839,26.4448,26.4448,6936.0
2015-10-29 13:30:00,33.79,33.81,33.76,33.76,9540.0,26.4448,26.4604,26.4213,26.4213,9540.0
2015-10-29 13:35:00,33.76,33.78,33.73,33.73,12479.0,26.4213,26.4369,26.3978,26.3978,12479.0
2015-10-29 13:40:00,33.73,33.77,33.72,33.76,7142.0,26.3978,26.4291,26.39,26.4213,7142.0
2015-10-29 13:45:00,33.76,33.77,33.74,33.77,6802.0,26.4213,26.4291,26.4056,26.4291,6802.0
2015-10-29 13:50:00,33.76,33.78,33.75,33.77,7614.0,26.4213,26.4369,26.4135,26.4291,7614.0
2015-10-29 13:55:00,33.77,33.78,33.72,33.74,19454.0,26.4291,26.4369,26.39,26.4056,19454.0
2015-10-29 14:00:00,33.73,33.77,33.73,33.77,15513.0,26.3978,26.4291,26.3978,26.4291,15513.0
2015-10-29 14:05:00,33.78,33.81,33.75,33.77,20469.0,26.4369,26.4604,26.4135,26.4291,20469.0
2015-10-29 14:10:00,33.77,33.77,33.71,33.71,4348.0,26.4291,26.4291,26.3821,26.3821,4348.0
2015-10-29 14:15:00,33.71,33.72,33.68,33.69,5561.0,26.3821,26.39,26.3587,26.3665,5561.0
2015-10-29 14:20:00,33.68,33.71,33.68,33.71,21456.0,26.3587,26.3821,26.3587,26.3821,21456.0
2015-10-29 14:25:00,33.71,33.73,33.71,33.72,8769.0,26.3821,26.3978,26.3821,26.39,8769.0
2015-10-29 14:30:00,33.72,33.73,33.68,33.7,11076.0,26.39,26.3978,26.3587,26.3743,11076.0
2015-10-29 14:35:00,33.7,33.72,33.68,33.71,25717.0,26.3743,26.39,26.3587,26.3821,25717.0
2015-10-29 14:40:00,33.71,33.71,33.68,33.69,5522.0,26.3821,26.3821,26.3587,26.3665,5522.0
2015-10-29 14:45:00,33.69,33.69,33.64,33.64,9751.0,26.3665,26.3665,26.3274,26.3274,9751.0
2015-10-29 14:50:00,33.64,33.71,33.64,33.7,17100.0,26.3274,26.3821,26.3274,26.3743,17100.0
2015-10-29 14:55:00,33.7,33.7,33.68,33.69,11030.0,26.3743,26.3743,26.3587,26.3665,11030.0
2015-10-29 15:00:00,33.69,33.69,33.61,33.63,23751.0,26.3665,26.3665,26.3039,26.3195,23751.0
2015-10-29 15:05:00,33.63,33.66,33.61,33.66,23501.0,26.3195,26.343,26.3039,26.343,23501.0
2015-10-29 15:10:00,33.66,33.67,33.63,33.67,16762.0,26.343,26.3508,26.3195,26.3508,16762.0
2015-10-29 15:15:00,33.67,33.7,33.66,33.69,27275.0,26.3508,26.3743,26.343,26.3665,27275.0
2015-10-29 15:20:00,33.69,33.73,33.69,33.7,17803.0,26.3665,26.3978,26.3665,26.3743,17803.0
2015-10-29 15:25:00,33.7,33.71,33.68,33.68,10432.0,26.3743,26.3821,26.3587,26.3587,10432.0
2015-10-29 15:30:00,33.68,33.72,33.68,33.7,14030.0,26.3587,26.39,26.3587,26.3743,14030.0
2015-10-29 15:35:00,33.7,33.76,33.7,33.74,21279.0,26.3743,26.4213,26.3743,26.4056,21279.0
2015-10-29 15:40:00,33.73,33.76,33.73,33.73,15579.0,26.3978,26.4213,26.3978,26.3978,15579.0
2015-10-29 15:45:00,33.73,33.74,33.72,33.73,17597.0,26.3978,26.4056,26.39,26.3978,17597.0
2015-10-29 15:50:00,33.73,33.77,33.73,33.75,51342.0,26.3978,26.4291,26.3978,26.4135,51342.0
2015-10-29 15:55:00,33.75,33.76,33.74,33.75,91043.0,26.4135,26.4213,26.4056,26.4135,91043.0
2015-10-30 09:30:00,33.97,33.99,33.39,33.86,43547.0,26.5856,26.6013,26.1317,26.4995,43547.0
2015-10-30 09:35:00,33.83,34.01,33.82,33.98,39926.0,26.4761,26.6169,26.4682,26.5935,39926.0
2015-10-30 09:40:00,33.96,33.97,33.9,33.91,8717.0,26.5778,26.5856,26.5308,26.5387,8717.0
2015-10-30 09:45:00,33.92,34.09,33.92,34.05,27145.0,26.5465,26.6795,26.5465,26.6482,27145.0
2015-10-30 09:50:00,34.04,34.06,33.91,33.91,19450.0,26.6404,26.6561,26.5387,26.5387,19450.0
2015-10-30 09:55:00,33.91,33.94,33.88,33.91,13062.0,26.5387,26.5621,26.5152,26.5387,13062.0
2015-10-30 10:00:00,33.91,33.95,33.85,33.86,13571.0,26.5387,26.57,26.4917,26.4995,13571.0
2015-10-30 10:05:00,33.86,33.86,33.75,33.8,21450.0,26.4995,26.4995,26.4135,26.4526,21450.0
2015-10-30 10:10:00,33.8,33.81,33.73,33.77,14331.0,26.4526,26.4604,26.3978,26.4291,14331.0
2015-10-30 10:15:00,33.78,33.84,33.74,33.84,18310.0,26.4369,26.4839,26.4056,26.4839,18310.0
2015-10-30 10:20:00,33.84,33.84,33.79,33.8,8400.0,26.4839,26.4839,26.4448,26.4526,8400.0
2015-10-30 10:25:00,33.8,33.8,33.75,33.76,10966.0,26.4526,26.4526,26.4135,26.4213,10966.0
2015-10-30 10:30:00,33.76,33.82,33.74,33.81,37044.0,26.4213,26.4682,26.4056,26.4604,37044.0
2015-10-30 10:35:00,33.81,33.83,33.78,33.81,6370.0,26.4604,26.4761,26.4369,26.4604,6370.0
2015-10-30 10:40:00,33.81,33.87,33.81,33.86,10000.0,26.4604,26.5074,26.4604,26.4995,10000.0
2015-10-30 10:45:00,33.86,33.88,33.85,33.85,7104.0,26.4995,26.5152,26.4917,26.4917,7104.0
2015-10-30 10:50:00,33.84,33.86,33.83,33.84,10392.0,26.4839,26.4995,26.4761,26.4839,10392.0
2015-10-30 10:55:00,33.83,33.84,33.81,33.81,8397.0,26.4761,26.4839,26.4604,26.4604,8397.0
2015-10-30 11:00:00,33.82,33.83,33.78,33.79,10298.0,26.4682,26.4761,26.4369,26.4448,10298.0
2015-10-30 11:05:00,33.79,33.81,33.78,33.8,9676.0,26.4448,26.4604,26.4369,26.4526,9676.0
2015-10-30 11:10:00,33.81,33.81,33.76,33.76,9166.0,26.4604,26.4604,26.4213,26.4213,9166.0
2015-10-30 11:15:00,33.76,33.76,33.73,33.75,12924.0,26.4213,26.4213,26.3978,26.4135,12924.0
2015-10-30 11:20:00,33.74,33.75,33.72,33.75,94931.0,26.4056,26.4135,26.39,26.4135,94931.0
2015-10-30 11:25:00,33.75,33.77,33.74,33.77,15700.0,26.4135,26.4291,26.4056,26.4291,15700.0
2015-10-30 11:30:00,33.78,33.82,33.78,33.8,10500.0,26.4369,26.4682,26.4369,26.4526,10500.0
2015-10-30 11:35:00,33.79,33.79,33.74,33.75,10365.0,26.4448,26.4448,26.4056,26.4135,10365.0
2015-10-30 11:40:00,33.75,33.8,33.74,33.76,12102.0,26.4135,26.4526,26.4056,26.4213,12102.0
2015-10-30 11:45:00,33.75,33.76,33.74,33.76,8487.0,26.4135,26.4213,26.4056,26.4213,8487.0
2015-10-30 11:50:00,33.77,33.81,33.76,33.79,11677.0,26.4291,26.4604,26.4213,26.4448,11677.0
2015-10-30 11:55:00,33.79,33.79,33.77,33.78,7150.0,26.4448,26.4448,26.4291,26.4369,7150.0
2015-10-30 12:00:00,33.78,33.78,33.76,33.78,15119.0,26.4369,26.4369,26.4213,26.4369,15119.0
2015-10-30 12:05:00,33.77,33.78,33.74,33.77,29702.0,26.4291,26.4369,26.4056,26.4291,29702.0
2015-10-30 12:10:00,33.78,33.82,33.77,33.82,20622.0,26.4369,26.4682,26.4291,26.4682,20622.0
2015-10-30 12:15:00,33.83,33.88,33.83,33.88,7930.0,26.4761,26.5152,26.4761,26.5152,7930.0
2015-10-30 12:20:00,33.88,33.9,33.86,33.86,16000.0,26.5152,26.5308,26.4995,26.4995,16000.0
2015-10-30 12:25:00,33.86,33.87,33.85,33.85,6377.0,26.4995,26.5074,26.4917,26.4917,6377.0
2015-10-30 12:30:00,33.85,33.92,33.84,33.92,13750.0,26.4917,26.5465,26.4839,26.5465,13750.0
2015-10-30 12:35:00,33.92,33.93,33.9,33.91,8030.0,26.5465,26.5543,26.5308,26.5387,8030.0
2015-10-30 12:40:00,33.91,33.93,33.88,33.88,10558.0,26.5387,26.5543,26.5152,26.5152,10558.0
2015-10-30 12:45:00,33.88,33.88,33.87,33.88,7530.0,26.5152,26.5152,26.5074,26.5152,7530.0
2015-10-30 12:50:00,33.88,33.95,33.88,33.95,28726.0,26.5152,26.57,26.5152,26.57,28726.0
2015-10-30 12:55:00,33.94,33.99,33.94,33.96,13537.0,26.5621,26.6013,26.5621,26.5778,13537.0
2015-10-30 13:00:00,33.96,33.98,33.96,33.97,6600.0,26.5778,26.5935,26.5778,26.5856,6600.0
2015-10-30 13:05:00,33.97,33.98,33.95,33.98,7801.0,26.5856,26.5935,26.57,26.5935,7801.0
2015-10-30 13:10:00,33.97,33.99,33.97,33.97,8700.0,26.5856,26.6013,26.5856,26.5856,8700.0
2015-10-30 13:15:00,33.97,33.99,33.96,33.96,6884.0,26.5856,26.6013,26.5778,26.5778,6884.0
2015-10-30 13:20:00,33.96,34.0,33.96,33.99,8888.0,26.5778,26.6091,26.5778,26.6013,8888.0
2015-10-30 13:25:00,33.99,34.0,33.97,33.97,7200.0,26.6013,26.6091,26.5856,26.5856,7200.0
2015-10-30 13:30:00,33.97,33.98,33.95,33.97,17848.0,26.5856,26.5935,26.57,26.5856,17848.0
2015-10-30 13:35:00,33.97,34.01,33.97,34.0,13259.0,26.5856,26.6169,26.5856,26.6091,13259.0
2015-10-30 13:40:00,34.01,34.03,33.98,33.99,9680.0,26.6169,26.6326,26.5935,26.6013,9680.0
2015-10-30 13:45:00,33.99,34.02,33.98,34.01,8744.0,26.6013,26.6248,26.5935,26.6169,8744.0
2015-10-30 13:50:00,34.0,34.0,33.97,33.97,6200.0,26.6091,26.6091,26.5856,26.5856,6200.0
2015-10-30 13:55:00,33.97,33.97,33.96,33.97,4242.0,26.5856,26.5856,26.5778,26.5856,4242.0
2015-10-30 14:00:00,33.97,33.99,33.95,33.98,11893.0,26.5856,26.6013,26.57,26.5935,11893.0
2015-10-30 14:05:00,33.97,33.97,33.95,33.96,7800.0,26.5856,26.5856,26.57,26.5778,7800.0
2015-10-30 14:10:00,33.95,33.98,33.95,33.95,8297.0,26.57,26.5935,26.57,26.57,8297.0
2015-10-30 14:15:00,33.95,33.95,33.93,33.94,9405.0,26.57,26.57,26.5543,26.5621,9405.0
2015-10-30 14:20:00,33.94,33.94,33.89,33.89,5020.0,26.5621,26.5621,26.523,26.523,5020.0
2015-10-30 14:25:00,33.9,33.9,33.88,33.89,5295.0,26.5308,26.5308,26.5152,26.523,5295.0
2015-10-30 14:30:00,33.88,33.92,33.86,33.91,10092.0,26.5152,26.5465,26.4995,26.5387,10092.0
2015-10-30 14:35:00,33.91,33.93,33.89,33.92,13444.0,26.5387,26.5543,26.523,26.5465,13444.0
2015-10-30 14:40:00,33.92,33.94,33.9,33.91,26132.0,26.5465,26.5621,26.5308,26.5387,26132.0
2015-10-30 14:45:00,33.91,33.91,33.88,33.9,23139.0,26.5387,26.5387,26.5152,26.5308,23139.0
2015-10-30 14:50:00,33.9,33.97,33.89,33.97,13034.0,26.5308,26.5856,26.523,26.5856,13034.0
2015-10-30 14:55:00,33.98,33.98,33.93,33.94,18296.0,26.5935,26.5935,26.5543,26.5621,18296.0
2015-10-30 15:00:00,33.95,33.95,33.9,33.94,11324.0,26.57,26.57,26.5308,26.5621,11324.0
2015-10-30 15:05:00,33.94,33.97,33.93,33.97,14061.0,26.5621,26.5856,26.5543,26.5856,14061.0
2015-10-30 15:10:00,33.97,34.0,33.95,33.96,23825.0,26.5856,26.6091,26.57,26.5778,23825.0
2015-10-30 15:15:00,33.97,34.03,33.97,34.0,16900.0,26.5856,26.6326,26.5856,26.6091,16900.0
2015-10-30 15:20:00,34.01,34.04,34.0,34.0,9783.0,26.6169,26.6404,26.6091,26.6091,9783.0
2015-10-30 15:25:00,34.01,34.02,33.95,33.95,24064.0,26.6169,26.6248,26.57,26.57,24064.0
2015-10-30 15:30:00,33.95,34.0,33.94,34.0,24409.0,26.57,26.6091,26.5621,26.6091,24409.0
2015-10-30 15:35:00,34.01,34.02,33.99,34.02,21607.0,26.6169,26.6248,26.6013,26.6248,21607.0
2015-10-30 15:40:00,34.03,34.04,34.01,34.02,23489.0,26.6326,26.6404,26.6169,26.6248,23489.0
2015-10-30 15:45:00,34.02,34.07,34.02,34.05,35731.0,26.6248,26.6639,26.6248,26.6482,35731.0
2015-10-30 15:50:00,34.06,34.08,34.05,34.05,62837.0,26.6561,26.6717,26.6482,26.6482,62837.0
2015-10-30 15:55:00,34.05,34.07,33.99,34.0,196772.0,26.6482,26.6639,26.6013,26.6091,196772.0
2015-11-02 09:30:00,33.93,34.0,33.86,33.94,53073.0,26.5543,26.6091,26.4995,26.5621,53073.0
2015-11-02 09:35:00,33.95,33.99,33.93,33.96,35049.0,26.57,26.6013,26.5543,26.5778,35049.0
2015-11-02 09:40:00,33.97,33.98,33.91,33.91,21576.0,26.5856,26.5935,26.5387,26.5387,21576.0
2015-11-02 09:45:00,33.92,34.05,33.89,34.04,23403.0,26.5465,26.6482,26.523,26.6404,23403.0
2015-11-02 09:50:00,34.03,34.08,33.97,33.97,20347.0,26.6326,26.6717,26.5856,26.5856,20347.0
2015-11-02 09:55:00,33.97,34.0,33.94,33.98,12831.0,26.5856,26.6091,26.5621,26.5935,12831.0
2015-11-02 10:00:00,33.99,34.09,33.94,34.09,13243.0,26.6013,26.6795,26.5621,26.6795,13243.0
2015-11-02 10:05:00,34.08,34.19,34.04,34.17,35668.0,26.6717,26.7578,26.6404,26.7422,35668.0
2015-11-02 10:10:00,34.15,34.16,34.03,34.04,27049.0,26.7265,26.7343,26.6326,26.6404,27049.0
2015-11-02 10:15:00,34.05,34.08,34.01,34.08,24556.0,26.6482,26.6717,26.6169,26.6717,24556.0
2015-11-02 10:20:00,34.07,34.1,34.04,34.07,23743.0,26.6639,26.6874,26.6404,26.6639,23743.0
2015-11-02 10:25:00,34.07,34.19,34.07,34.16,22175.0,26.6639,26.7578,26.6639,26.7343,22175.0
2015-11-02 10:30:00,34.15,34.15,34.06,34.08,25435.0,26.7265,26.7265,26.6561,26.6717,25435.0
2015-11-02 10:35:00,34.07,34.08,34.02,34.04,21100.0,26.6639,26.6717,26.6248,26.6404,21100.0
2015-11-02 10:40:00,34.04,34.06,34.03,34.06,27625.0,26.6404,26.6561,26.6326,26.6561,27625.0
2015-11-02 10:45:00,34.06,34.09,34.02,34.09,21905.0,26.6561,26.6795,26.6248,26.6795,21905.0
2015-11-02 10:50:00,34.09,34.14,34.06,34.06,18210.0,26.6795,26.7187,26.6561,26.6561,18210.0
2015-11-02 10:55:00,34.06,34.07,34.03,34.06,27248.0,26.6561,26.6639,26.6326,26.6561,27248.0
2015-11-02 11:00:00,34.06,34.07,34.02,34.06,12454.0,26.6561,26.6639,26.6248,26.6561,12454.0
2015-11-02 11:05:00,34.06,34.14,34.06,34.12,19125.0,26.6561,26.7187,26.6561,26.703,19125.0
2015-11-02 11:10:00,34.12,34.13,34.11,34.12,9475.0,26.703,26.7108,26.6952,26.703,9475.0
2015-11-02 11:15:00,34.13,34.18,34.12,34.13,17299.0,26.7108,26.75,26.703,26.7108,17299.0
2015-11-02 11:20:00,34.13,34.15,34.11,34.14,20960.0,26.7108,26.7265,26.6952,26.7187,20960.0
2015-11-02 11:25:00,34.14,34.15,34.11,34.11,17176.0,26.7187,26.7265,26.6952,26.6952,17176.0
2015-11-02 11:30:00,34.11,34.12,34.09,34.1,17456.0,26.6952,26.703,26.6795,26.6874,17456.0
2015-11-02 11:35:00,34.09,34.1,34.06,34.06,15699.0,26.6795,26.6874,26.6561,26.6561,15699.0
2015-11-02 11:40:00,34.06,34.06,34.02,34.04,10372.0,26.6561,26.6561,26.6248,26.6404,10372.0
2015-11-02 11:45:00,34.04,34.04,34.01,34.02,14377.0,26.6404,26.6404,26.6169,26.6248,14377.0
2015-11-02 11:50:00,34.01,34.05,34.0,34.03,15097.0,26.6169,26.6482,26.6091,26.6326,15097.0
2015-11-02 11:55:00,34.02,34.07,34.02,34.07,17475.0,26.6248,26.6639,26.6248,26.6639,17475.0
2015-11-02 12:00:00,34.07,34.08,34.04,34.06,13279.0,26.6639,26.6717,26.6404,26.6561,13279.0
2015-11-02 12:05:00,34.05,34.06,34.03,34.04,11040.0,26.6482,26.6561,26.6326,26.6404,11040.0
2015-11-02 12:10:00,34.03,34.05,34.02,34.04,16264.0,26.6326,26.6482,26.6248,26.6404,16264.0
2015-11-02 12:15:00,34.04,34.06,34.03,34.05,11781.0,26.6404,26.6561,26.6326,26.6482,11781.0
2015-11-02 12:20:00,34.05,34.06,34.03,34.06,10189.0,26.6482,26.6561,26.6326,26.6561,10189.0
2015-11-02 12:25:00,34.06,34.11,34.05,34.11,9375.0,26.6561,26.6952,26.6482,26.6952,9375.0
2015-11-02 12:30:00,34.1,34.11,34.06,34.06,4702.0,26.6874,26.6952,26.6561,26.6561,4702.0
2015-11-02 12:35:00,34.06,34.07,34.05,34.07,14786.0,26.6561,26.6639,26.6482,26.6639,14786.0
2015-11-02 12:40:00,34.07,34.11,34.06,34.11,12100.0,26.6639,26.6952,26.6561,26.6952,12100.0
2015-11-02 12:45:00,34.11,34.12,34.09,34.09,13044.0,26.6952,26.703,26.6795,26.6795,13044.0
2015-11-02 12:50:00,34.1,34.1,34.08,34.09,5522.0,26.6874,26.6874,26.6717,26.6795,5522.0
2015-11-02 12:55:00,34.1,34.14,34.09,34.13,17577.0,26.6874,26.7187,26.6795,26.7108,17577.0
2015-11-02 13:00:00,34.13,34.15,34.11,34.11,16189.0,26.7108,26.7265,26.6952,26.6952,16189.0
2015-11-02 13:05:00,34.11,34.13,34.1,34.1,11635.0,26.6952,26.7108,26.6874,26.6874,11635.0
2015-11-02 13:10:00,34.11,34.12,34.08,34.09,12412.0,26.6952,26.703,26.6717,26.6795,12412.0
2015-11-02 13:15:00,34.09,34.1,34.08,34.09,11674.0,26.6795,26.6874,26.6717,26.6795,11674.0
2015-11-02 13:20:00,34.09,34.1,34.08,34.08,13483.0,26.6795,26.6874,26.6717,26.6717,13483.0
2015-11-02 13:25:00,34.08,34.1,34.07,34.1,18052.0,26.6717,26.6874,26.6639,26.6874,18052.0
2015-11-02 13:30:00,34.09,34.14,34.09,34.14,11498.0,26.6795,26.7187,26.6795,26.7187,11498.0
2015-11-02 13:35:00,34.14,34.14,34.12,34.13,9699.0,26.7187,26.7187,26.703,26.7108,9699.0
2015-11-02 13:40:00,34.12,34.14,34.11,34.14,10081.0,26.703,26.7187,26.6952,26.7187,10081.0
2015-11-02 13:45:00,34.14,34.17,34.12,34.17,20885.0,26.7187,26.7422,26.703,26.7422,20885.0
2015-11-02 13:50:00,34.17,34.18,34.15,34.15,11357.0,26.7422,26.75,26.7265,26.7265,11357.0
2015-11-02 13:55:00,34.15,34.2,34.15,34.19,13175.0,26.7265,26.7656,26.7265,26.7578,13175.0
2015-11-02 14:00:00,34.19,34.21,34.18,34.21,15560.0,26.7578,26.7735,26.75,26.7735,15560.0
2015-11-02 14:05:00,34.22,34.23,34.2,34.2,14690.0,26.7813,26.7891,26.7656,26.7656,14690.0
2015-11-02 14:10:00,34.2,34.23,34.2,34.21,23208.0,26.7656,26.7891,26.7656,26.7735,23208.0
2015-11-02 14:15:00,34.2,34.21,34.19,34.2,23241.0,26.7656,26.7735,26.7578,26.7656,23241.0
2015-11-02 14:20:00,34.2,34.21,34.19,34.19,17478.0,26.7656,26.7735,26.7578,26.7578,17478.0
2015-11-02 14:25:00,34.19,34.2,34.18,34.18,10024.0,26.7578,26.7656,26.75,26.75,10024.0
2015-11-02 14:30:00,34.18,34.21,34.18,34.19,16589.0,26.75,26.7735,26.75,26.7578,16589.0
2015-11-02 14:35:00,34.19,34.2,34.17,34.17,7911.0,26.7578,26.7656,26.7422,26.7422,7911.0
2015-11-02 14:40:00,34.17,34.22,34.17,34.22,23234.0,26.7422,26.7813,26.7422,26.7813,23234.0
2015-11-02 14:45:00,34.22,34.25,34.21,34.23,18704.0,26.7813,26.8048,26.7735,26.7891,18704.0
2015-11-02 14:50:00,34.24,34.26,34.23,34.26,15519.0,26.7969,26.8126,26.7891,26.8126,15519.0
2015-11-02 14:55:00,34.26,34.3,34.26,34.28,15066.0,26.8126,26.8439,26.8126,26.8282,15066.0
2015-11-02 15:00:00,34.28,34.32,34.28,34.32,22867.0,26.8282,26.8595,26.8282,26.8595,22867.0
2015-11-02 15:05:00,34.32,34.32,34.27,34.27,24879.0,26.8595,26.8595,26.8204,26.8204,24879.0
2015-11-02 15:10:00,34.27,34.32,34.27,34.32,19545.0,26.8204,26.8595,26.8204,26.8595,19545.0
2015-11-02 15:15:00,34.32,34.36,34.31,34.36,37334.0,26.8595,26.8909,26.8517,26.8909,37334.0
2015-11-02 15:20:00,34.36,34.37,34.33,34.33,41411.0,26.8909,26.8987,26.8674,26.8674,41411.0
2015-11-02 15:25:00,34.33,34.37,34.32,34.35,110360.0,26.8674,26.8987,26.8595,26.883,110360.0
2015-11-02 15:30:00,34.35,34.36,34.33,34.33,36053.0,26.883,26.8909,26.8674,26.8674,36053.0
2015-11-02 15:35:00,34.33,34.34,34.32,34.32,11420.0,26.8674,26.8752,26.8595,26.8595,11420.0
2015-11-02 15:40:00,34.33,34.36,34.32,34.34,90948.0,26.8674,26.8909,26.8595,26.8752,90948.0
2015-11-02 15:45:00,34.35,34.35,34.32,34.33,40037.0,26.883,26.883,26.8595,26.8674,40037.0
2015-11-02 15:50:00,34.33,34.34,34.32,34.33,98740.0,26.8674,26.8752,26.8595,26.8674,98740.0
2015-11-02 15:55:00,34.33,34.39,34.32,34.38,133146.0,26.8674,26.9143,26.8595,26.9065,133146.0
2015-11-03 09:30:00,34.28,34.5,34.18,34.47,83304.0,26.8282,27.0004,26.75,26.9769,83304.0
2015-11-03 09:35:00,34.47,34.62,34.45,34.54,18167.0,26.9769,27.0943,26.9613,27.0317,18167.0
2015-11-03 09:40:00,34.55,34.68,34.54,34.66,28232.0,27.0395,27.1413,27.0317,27.1256,28232.0
2015-11-03 09:45:00,34.66,34.66,34.48,34.5,22226.0,27.1256,27.1256,26.9848,27.0004,22226.0
2015-11-03 09:50:00,34.5,34.52,34.47,34.49,22011.0,27.0004,27.0161,26.9769,26.9926,22011.0
2015-11-03 09:55:00,34.49,34.5,34.44,34.46,9769.0,26.9926,27.0004,26.9535,26.9691,9769.0
2015-11-03 10:00:00,34.45,34.48,34.44,34.46,10575.0,26.9613,26.9848,26.9535,26.9691,10575.0
2015-11-03 10:05:00,34.46,34.5,34.45,34.45,14771.0,26.9691,27.0004,26.9613,26.9613,14771.0
2015-11-03 10:10:00,34.45,34.49,34.45,34.48,9326.0,26.9613,26.9926,26.9613,26.9848,9326.0
2015-11-03 10:15:00,34.48,34.53,34.48,34.52,13068.0,26.9848,27.0239,26.9848,27.0161,13068.0
2015-11-03 10:20:00,34.52,34.56,34.51,34.55,11925.0,27.0161,27.0474,27.0082,27.0395,11925.0
2015-11-03 10:25:00,34.55,34.55,34.5,34.5,8887.0,27.0395,27.0395,27.0004,27.0004,8887.0
2015-11-03 10:30:00,34.5,34.51,34.49,34.51,9704.0,27.0004,27.0082,26.9926,27.0082,9704.0
2015-11-03 10:35:00,34.5,34.55,34.5,34.53,39695.0,27.0004,27.0395,27.0004,27.0239,39695.0
2015-11-03 10:40:00,34.53,34.54,34.5,34.51,12693.0,27.0239,27.0317,27.0004,27.0082,12693.0
2015-11-03 10:45:00,34.51,34.52,34.48,34.5,15238.0,27.0082,27.0161,26.9848,27.0004,15238.0
2015-11-03 10:50:00,34.49,34.5,34.46,34.46,14084.0,26.9926,27.0004,26.9691,26.9691,14084.0
2015-11-03 10:55:00,34.47,34.47,34.39,34.4,19226.0,26.9769,26.9769,26.9143,26.9222,19226.0
2015-11-03 11:00:00,34.4,34.42,34.39,34.39,8000.0,26.9222,26.9378,26.9143,26.9143,8000.0
2015-11-03 11:05:00,34.39,34.45,34.38,34.42,14373.0,26.9143,26.9613,26.9065,26.9378,14373.0
2015-11-03 11:10:00,34.43,34.44,34.41,34.43,6414.0,26.9456,26.9535,26.93,26.9456,6414.0
2015-11-03 11:15:00,34.42,34.45,34.42,34.43,13220.0,26.9378,26.9613,26.9378,26.9456,13220.0
2015-11-03 11:20:00,34.42,34.46,34.4,34.45,37509.0,26.9378,26.9691,26.9222,26.9613,37509.0
2015-11-03 11:25:00,34.45,34.47,34.44,34.45,10945.0,26.9613,26.9769,26.9535,26.9613,10945.0
2015-11-03 11:30:00,34.45,34.45,34.42,34.44,19598.0,26.9613,26.9613,26.9378,26.9535,19598.0
2015-11-03 11:35:00,34.44,34.47,34.43,34.46,42771.0,26.9535,26.9769,26.9456,26.9691,42771.0
2015-11-03 11:40:00,34.46,34.5,34.44,34.5,19254.0,26.9691,27.0004,26.9535,27.0004,19254.0
2015-11-03 11:45:00,34.5,34.5,34.48,34.5,6049.0,27.0004,27.0004,26.9848,27.0004,6049.0
2015-11-03 11:50:00,34.49,34.53,34.49,34.49,8524.0,26.9926,27.0239,26.9926,26.9926,8524.0
2015-11-03 11:55:00,34.49,34.52,34.48,34.52,10824.0,26.9926,27.0161,26.9848,27.0161,10824.0
2015-11-03 12:00:00,34.52,34.52,34.49,34.5,6500.0,27.0161,27.0161,26.9926,27.0004,6500.0
2015-11-03 12:05:00,34.5,34.5,34.46,34.47,10671.0,27.0004,27.0004,26.9691,26.9769,10671.0
2015-11-03 12:10:00,34.47,34.48,34.44,34.45,9311.0,26.9769,26.9848,26.9535,26.9613,9311.0
2015-11-03 12:15:00,34.46,34.46,34.43,34.44,4610.0,26.9691,26.9691,26.9456,26.9535,4610.0
2015-11-03 12:20:00,34.43,34.47,34.43,34.45,11797.0,26.9456,26.9769,26.9456,26.9613,11797.0
2015-11-03 12:25:00,34.45,34.46,34.44,34.45,27020.0,26.9613,26.9691,26.9535,26.9613,27020.0
2015-11-03 12:30:00,34.45,34.45,34.42,34.44,7580.0,26.9613,26.9613,26.9378,26.9535,7580.0
2015-11-03 12:35:00,34.43,34.46,34.43,34.45,6174.0,26.9456,26.9691,26.9456,26.9613,6174.0
2015-11-03 12:40:00,34.45,34.46,34.42,34.44,10338.0,26.9613,26.9691,26.9378,26.9535,10338.0
2015-11-03 12:45:00,34.44,34.46,34.43,34.45,11467.0,26.9535,26.9691,26.9456,26.9613,11467.0
2015-11-03 12:50:00,34.46,34.48,34.44,34.48,26572.0,26.9691,26.9848,26.9535,26.9848,26572.0
2015-11-03 12:55:00,34.48,34.49,34.47,34.47,12445.0,26.9848,26.9926,26.9769,26.9769,12445.0
2015-11-03 13:00:00,34.46,34.48,34.44,34.45,22718.0,26.9691,26.9848,26.9535,26.9613,22718.0
2015-11-03 13:05:00,34.45,34.47,34.43,34.44,12540.0,26.9613,26.9769,26.9456,26.9535,12540.0
2015-11-03 13:10:00,34.45,34.47,34.43,34.47,85854.0,26.9613,26.9769,26.9456,26.9769,85854.0
2015-11-03 13:15:00,34.47,34.51,34.45,34.5,23129.0,26.9769,27.0082,26.9613,27.0004,23129.0
2015-11-03 13:20:00,34.5,34.57,34.5,34.56,67874.0,27.0004,27.0552,27.0004,27.0474,67874.0
2015-11-03 13:25:00,34.56,34.57,34.55,34.55,5656.0,27.0474,27.0552,27.0395,27.0395,5656.0
2015-11-03 13:30:00,34.55,34.59,34.54,34.56,11800.0,27.0395,27.0709,27.0317,27.0474,11800.0
2015-11-03 13:35:00,34.55,34.59,34.54,34.59,9800.0,27.0395,27.0709,27.0317,27.0709,9800.0
2015-11-03 13:40:00,34.59,34.62,34.58,34.61,7393.0,27.0709,27.0943,27.063,27.0865,7393.0
2015-11-03 13:45:00,34.61,34.62,34.59,34.62,8579.0,27.0865,27.0943,27.0709,27.0943,8579.0
2015-11-03 13:50:00,34.62,34.63,34.61,34.63,10206.0,27.0943,27.1022,27.0865,27.1022,10206.0
2015-11-03 13:55:00,34.63,34.65,34.61,34.62,14488.0,27.1022,27.1178,27.0865,27.0943,14488.0
2015-11-03 14:00:00,34.63,34.65,34.62,34.64,12658.0,27.1022,27.1178,27.0943,27.11,12658.0
2015-11-03 14:05:00,34.64,34.7,34.63,34.7,21577.0,27.11,27.1569,27.1022,27.1569,21577.0
2015-11-03 14:10:00,34.69,34.73,34.69,34.73,8176.0,27.1491,27.1804,27.1491,27.1804,8176.0
2015-11-03 14:15:00,34.73,34.73,34.67,34.69,18406.0,27.1804,27.1804,27.1335,27.1491,18406.0
2015-11-03 14:20:00,34.7,34.71,34.67,34.69,10734.0,27.1569,27.1648,27.1335,27.1491,10734.0
2015-11-03 14:25:00,34.68,34.7,34.67,34.7,13520.0,27.1413,27.1569,27.1335,27.1569,13520.0
2015-11-03 14:30:00,34.7,34.71,34.68,34.69,10716.0,27.1569,27.1648,27.1413,27.1491,10716.0
2015-11-03 14:35:00,34.68,34.7,34.66,34.67,11197.0,27.1413,27.1569,27.1256,27.1335,11197.0
2015-11-03 14:40:00,34.66,34.67,34.63,34.64,17451.0,27.1256,27.1335,27.1022,27.11,17451.0
2015-11-03 14:45:00,34.64,34.68,34.63,34.65,24175.0,27.11,27.1413,27.1022,27.1178,24175.0
2015-11-03 14:50:00,34.66,34.66,34.62,34.62,23700.0,27.1256,27.1256,27.0943,27.0943,23700.0
2015-11-03 14:55:00,34.62,34.66,34.61,34.64,19992.0,27.0943,27.1256,27.0865,27.11,19992.0
2015-11-03 15:00:00,34.64,34.65,34.6,34.6,11059.0,27.11,27.1178,27.0787,27.0787,11059.0
2015-11-03 15:05:00,34.6,34.61,34.59,34.59,9818.0,27.0787,27.0865,27.0709,27.0709,9818.0
2015-11-03 15:10:00,34.6,34.65,34.59,34.65,19997.0,27.0787,27.1178,27.0709,27.1178,19997.0
2015-11-03 15:15:00,34.66,34.66,34.62,34.64,21950.0,27.1256,27.1256,27.0943,27.11,21950.0
2015-11-03 15:20:00,34.64,34.66,34.63,34.65,35555.0,27.11,27.1256,27.1022,27.1178,35555.0
2015-11-03 15:25:00,34.64,34.66,34.61,34.61,32306.0,27.11,27.1256,27.0865,27.0865,32306.0
2015-11-03 15:30:00,34.62,34.62,34.58,34.61,35968.0,27.0943,27.0943,27.063,27.0865,35968.0
2015-11-03 15:35:00,34.62,34.62,34.57,34.58,24528.0,27.0943,27.0943,27.0552,27.063,24528.0
2015-11-03 15:40:00,34.59,34.59,34.55,34.55,21079.0,27.0709,27.0709,27.0395,27.0395,21079.0
2015-11-03 15:45:00,34.56,34.57,34.53,34.54,32318.0,27.0474,27.0552,27.0239,27.0317,32318.0
2015-11-03 15:50:00,34.53,34.53,34.5,34.51,70310.0,27.0239,27.0239,27.0004,27.0082,70310.0
2015-11-03 15:55:00,34.52,34.52,34.47,34.49,119827.0,27.0161,27.0161,26.9769,26.9926,119827.0
2015-11-04 09:30:00,34.49,34.53,34.24,34.48,94586.0,26.9926,27.0239,26.7969,26.9848,94586.0
2015-11-04 09:35:00,34.49,34.49,34.28,34.28,39063.0,26.9926,26.9926,26.8282,26.8282,39063.0
2015-11-04 09:40:00,34.28,34.28,34.16,34.18,19017.0,26.8282,26.8282,26.7343,26.75,19017.0
2015-11-04 09:45:00,34.18,34.18,34.11,34.12,45627.0,26.75,26.75,26.6952,26.703,45627.0
2015-11-04 09:50:00,34.12,34.14,34.09,34.13,39097.0,26.703,26.7187,26.6795,26.7108,39097.0
2015-11-04 09:55:00,34.13,34.14,34.05,34.07,25828.0,26.7108,26.7187,26.6482,26.6639,25828.0
2015-11-04 10:00:00,34.07,34.2,34.06,34.2,51790.0,26.6639,26.7656,26.6561,26.7656,51790.0
2015-11-04 10:05:00,34.2,34.23,34.18,34.23,36511.0,26.7656,26.7891,26.75,26.7891,36511.0
2015-11-04 10:10:00,34.22,34.23,34.15,34.15,18637.0,26.7813,26.7891,26.7265,26.7265,18637.0
2015-11-04 10:15:00,34.15,34.17,34.13,34.16,29348.0,26.7265,26.7422,26.7108,26.7343,29348.0
2015-11-04 10:20:00,34.16,34.17,34.14,34.15,36233.0,26.7343,26.7422,26.7187,26.7265,36233.0
2015-11-04 10:25:00,34.15,34.16,34.11,34.12,16100.0,26.7265,26.7343,26.6952,26.703,16100.0
2015-11-04 10:30:00,34.13,34.18,34.09,34.18,32273.0,26.7108,26.75,26.6795,26.75,32273.0
2015-11-04 10:35:00,34.17,34.18,34.1,34.1,18813.0,26.7422,26.75,26.6874,26.6874,18813.0
2015-11-04 10:40:00,34.1,34.12,34.03,34.04,21801.0,26.6874,26.703,26.6326,26.6404,21801.0
2015-11-04 10:45:00,34.05,34.09,34.03,34.08,17253.0,26.6482,26.6795,26.6326,26.6717,17253.0
2015-11-04 10:50:00,34.08,34.09,34.02,34.03,16502.0,26.6717,26.6795,26.6248,26.6326,16502.0
2015-11-04 10:55:00,34.04,34.04,33.99,34.01,29920.0,26.6404,26.6404,26.6013,26.6169,29920.0
2015-11-04 11:00:00,34.0,34.02,33.98,34.01,19500.0,26.6091,26.6248,26.5935,26.6169,19500.0
2015-11-04 11:05:00,34.0,34.01,33.94,33.94,20757.0,26.6091,26.6169,26.5621,26.5621,20757.0
2015-11-04 11:10:00,33.95,33.97,33.91,33.93,27150.0,26.57,26.5856,26.5387,26.5543,27150.0
2015-11-04 11:15:00,33.94,34.01,33.93,34.0,26225.0,26.5621,26.6169,26.5543,26.6091,26225.0
2015-11-04 11:20:00,33.99,34.07,33.99,34.04,30645.0,26.6013,26.6639,26.6013,26.6404,30645.0
2015-11-04 11:25:00,34.04,34.04,34.0,34.01,11955.0,26.6404,26.6404,26.6091,26.6169,11955.0
2015-11-04 11:30:00,34.01,34.02,33.97,33.97,11762.0,26.6169,26.6248,26.5856,26.5856,11762.0
2015-11-04 11:35:00,33.98,33.99,33.93,33.99,24185.0,26.5935,26.6013,26.5543,26.6013,24185.0
2015-11-04 11:40:00,33.98,33.99,33.92,33.93,50855.0,26.5935,26.6013,26.5465,26.5543,50855.0
2015-11-04 11:45:00,33.93,33.96,33.92,33.96,26061.0,26.5543,26.5778,26.5465,26.5778,26061.0
2015-11-04 11:50:00,33.95,33.95,33.91,33.93,13481.0,26.57,26.57,26.5387,26.5543,13481.0
2015-11-04 11:55:00,33.93,33.93,33.88,33.91,16277.0,26.5543,26.5543,26.5152,26.5387,16277.0
2015-11-04 12:00:00,33.91,33.93,33.89,33.93,20818.0,26.5387,26.5543,26.523,26.5543,20818.0
2015-11-04 12:05:00,33.93,33.95,33.91,33.95,24747.0,26.5543,26.57,26.5387,26.57,24747.0
2015-11-04 12:10:00,33.94,33.99,33.94,33.97,16264.0,26.5621,26.6013,26.5621,26.5856,16264.0
2015-11-04 12:15:00,33.97,33.98,33.94,33.95,10451.0,26.5856,26.5935,26.5621,26.57,10451.0
2015-11-04 12:20:00,33.95,33.95,33.91,33.91,50840.0,26.57,26.57,26.5387,26.5387,50840.0
2015-11-04 12:25:00,33.91,33.92,33.87,33.88,19195.0,26.5387,26.5465,26.5074,26.5152,19195.0
2015-11-04 12:30:00,33.88,33.88,33.82,33.83,21032.0,26.5152,26.5152,26.4682,26.4761,21032.0
2015-11-04 12:35:00,33.83,33.83,33.8,33.81,9983.0,26.4761,26.4761,26.4526,26.4604,9983.0
2015-11-04 12:40:00,33.8,33.84,33.79,33.83,24097.0,26.4526,26.4839,26.4448,26.4761,24097.0
2015-11-04 12:45:00,33.84,33.85,33.83,33.85,9066.0,26.4839,26.4917,26.4761,26.4917,9066.0
2015-11-04 12:50:00,33.84,33.86,33.83,33.84,22622.0,26.4839,26.4995,26.4761,26.4839,22622.0
2015-11-04 12:55:00,33.85,33.88,33.82,33.87,17773.0,26.4917,26.5152,26.4682,26.5074,17773.0
2015-11-04 13:00:00,33.88,33.89,33.82,33.82,31415.0,26.5152,26.523,26.4682,26.4682,31415.0
2015-11-04 13:05:00,33.83,33.83,33.78,33.79,18894.0,26.4761,26.4761,26.4369,26.4448,18894.0
2015-11-04 13:10:00,33.79,33.86,33.78,33.86,12043.0,26.4448,26.4995,26.4369,26.4995,12043.0
2015-11-04 13:15:00,33.86,33.87,33.84,33.85,15283.0,26.4995,26.5074,26.4839,26.4917,15283.0
2015-11-04 13:20:00,33.85,33.85,33.81,33.82,25182.0,26.4917,26.4917,26.4604,26.4682,25182.0
2015-11-04 13:25:00,33.83,33.86,33.82,33.86,12751.0,26.4761,26.4995,26.4682,26.4995,12751.0
2015-11-04 13:30:00,33.86,33.88,33.83,33.84,15157.0,26.4995,26.5152,26.4761,26.4839,15157.0
2015-11-04 13:35:00,33.84,33.86,33.83,33.84,18726.0,26.4839,26.4995,26.4761,26.4839,18726.0
2015-11-04 13:40:00,33.84,33.85,33.83,33.83,8722.0,26.4839,26.4917,26.4761,26.4761,8722.0
2015-11-04 13:45:00,33.83,33.84,33.82,33.84,20540.0,26.4761,26.4839,26.4682,26.4839,20540.0
2015-11-04 13:50:00,33.84,33.85,33.83,33.84,9600.0,26.4839,26.4917,26.4761,26.4839,9600.0
2015-11-04 13:55:00,33.85,33.85,33.84,33.85,18263.0,26.4917,26.4917,26.4839,26.4917,18263.0
2015-11-04 14:00:00,33.85,33.86,33.84,33.85,18815.0,26.4917,26.4995,26.4839,26.4917,18815.0
2015-11-04 14:05:00,33.85,33.88,33.84,33.84,41668.0,26.4917,26.5152,26.4839,26.4839,41668.0
2015-11-04 14:10:00,33.85,33.87,33.84,33.86,19218.0,26.4917,26.5074,26.4839,26.4995,19218.0
2015-11-04 14:15:00,33.86,33.87,33.85,33.86,19825.0,26.4995,26.5074,26.4917,26.4995,19825.0
2015-11-04 14:20:00,33.87,33.87,33.8,33.81,21496.0,26.5074,26.5074,26.4526,26.4604,21496.0
2015-11-04 14:25:00,33.81,33.81,33.77,33.78,29612.0,26.4604,26.4604,26.4291,26.4369,29612.0
2015-11-04 14:30:00,33.78,33.87,33.78,33.87,29887.0,26.4369,26.5074,26.4369,26.5074,29887.0
2015-11-04 14:35:00,33.87,33.9,33.86,33.87,35044.0,26.5074,26.5308,26.4995,26.5074,35044.0
2015-11-04 14:40:00,33.87,33.88,33.85,33.87,23993.0,26.5074,26.5152,26.4917,26.5074,23993.0
2015-11-04 14:45:00,33.87,33.92,33.87,33.9,23843.0,26.5074,26.5465,26.5074,26.5308,23843.0
2015-11-04 14:50:00,33.91,33.93,33.9,33.93,10280.0,26.5387,26.5543,26.5308,26.5543,10280.0
2015-11-04 14:55:00,33.92,33.95,33.9,33.93,27388.0,26.5465,26.57,26.5308,26.5543,27388.0
2015-11-04 15:00:00,33.93,33.94,33.86,33.87,17649.0,26.5543,26.5621,26.4995,26.5074,17649.0
2015-11-04 15:05:00,33.88,33.92,33.87,33.91,16288.0,26.5152,26.5465,26.5074,26.5387,16288.0
2015-11-04 15:10:00,33.91,33.96,33.9,33.94,27952.0,26.5387,26.5778,26.5308,26.5621,27952.0
2015-11-04 15:15:00,33.93,33.93,33.89,33.89,55524.0,26.5543,26.5543,26.523,26.523,55524.0
2015-11-04 15:20:00,33.9,33.93,33.9,33.91,35210.0,26.5308,26.5543,26.5308,26.5387,35210.0
2015-11-04 15:25:00,33.91,33.92,33.88,33.88,33185.0,26.5387,26.5465,26.5152,26.5152,33185.0
2015-11-04 15:30:00,33.88,33.89,33.8,33.81,111951.0,26.5152,26.523,26.4526,26.4604,111951.0
2015-11-04 15:35:00,33.8,33.83,33.8,33.82,41834.0,26.4526,26.4761,26.4526,26.4682,41834.0
2015-11-04 15:40:00,33.82,33.84,33.79,33.8,55047.0,26.4682,26.4839,26.4448,26.4526,55047.0
2015-11-04 15:45:00,33.8,33.85,33.79,33.82,58516.0,26.4526,26.4917,26.4448,26.4682,58516.0
2015-11-04 15:50:00,33.83,33.84,33.78,33.79,91840.0,26.4761,26.4839,26.4369,26.4448,91840.0
2015-11-04 15:55:00,33.79,33.83,33.78,33.81,203328.0,26.4448,26.4761,26.4369,26.4604,203328.0
2015-11-05 09:30:00,33.95,34.4,33.93,34.39,166762.0,26.57,26.9222,26.5543,26.9143,166762.0
2015-11-05 09:35:00,34.4,34.58,34.32,34.33,144113.0,26.9222,27.063,26.8595,26.8674,144113.0
2015-11-05 09:40:00,34.33,34.47,34.24,34.47,196959.0,26.8674,26.9769,26.7969,26.9769,196959.0
2015-11-05 09:45:00,34.47,34.6,34.47,34.58,122912.0,26.9769,27.0787,26.9769,27.063,122912.0
2015-11-05 09:50:00,34.58,34.58,34.49,34.53,63032.0,27.063,27.063,26.9926,27.0239,63032.0
2015-11-05 09:55:00,34.53,34.53,34.42,34.42,46409.0,27.0239,27.0239,26.9378,26.9378,46409.0
2015-11-05 10:00:00,34.42,34.44,34.31,34.33,30735.0,26.9378,26.9535,26.8517,26.8674,30735.0
2015-11-05 10:05:00,34.32,34.33,34.25,34.28,18554.0,26.8595,26.8674,26.8048,26.8282,18554.0
2015-11-05 10:10:00,34.28,34.29,34.12,34.12,63017.0,26.8282,26.8361,26.703,26.703,63017.0
2015-11-05 10:15:00,34.12,34.17,34.11,34.15,35209.0,26.703,26.7422,26.6952,26.7265,35209.0
2015-11-05 10:20:00,34.16,34.21,34.14,34.16,39631.0,26.7343,26.7735,26.7187,26.7343,39631.0
2015-11-05 10:25:00,34.15,34.17,34.06,34.07,27902.0,26.7265,26.7422,26.6561,26.6639,27902.0
2015-11-05 10:30:00,34.07,34.07,33.97,33.99,59382.0,26.6639,26.6639,26.5856,26.6013,59382.0
2015-11-05 10:35:00,33.99,34.03,33.96,33.98,24700.0,26.6013,26.6326,26.5778,26.5935,24700.0
2015-11-05 10:40:00,33.98,34.0,33.94,33.98,32691.0,26.5935,26.6091,26.5621,26.5935,32691.0
2015-11-05 10:45:00,33.98,33.99,33.95,33.97,22767.0,26.5935,26.6013,26.57,26.5856,22767.0
2015-11-05 10:50:00,33.97,34.12,33.97,34.12,30997.0,26.5856,26.703,26.5856,26.703,30997.0
2015-11-05 10:55:00,34.12,34.16,34.11,34.15,19500.0,26.703,26.7343,26.6952,26.7265,19500.0
2015-11-05 11:00:00,34.14,34.15,34.09,34.09,32112.0,26.7187,26.7265,26.6795,26.6795,32112.0
2015-11-05 11:05:00,34.09,34.09,34.05,34.05,24200.0,26.6795,26.6795,26.6482,26.6482,24200.0
2015-11-05 11:10:00,34.05,34.08,34.04,34.05,13880.0,26.6482,26.6717,26.6404,26.6482,13880.0
2015-11-05 11:15:00,34.06,34.09,34.04,34.04,18992.0,26.6561,26.6795,26.6404,26.6404,18992.0
2015-11-05 11:20:00,34.04,34.05,34.0,34.01,11806.0,26.6404,26.6482,26.6091,26.6169,11806.0
2015-11-05 11:25:00,34.01,34.07,34.0,34.06,11231.0,26.6169,26.6639,26.6091,26.6561,11231.0
2015-11-05 11:30:00,34.07,34.08,34.05,34.06,13183.0,26.6639,26.6717,26.6482,26.6561,13183.0
2015-11-05 11:35:00,34.05,34.08,34.05,34.08,16705.0,26.6482,26.6717,26.6482,26.6717,16705.0
2015-11-05 11:40:00,34.07,34.12,34.07,34.12,9482.0,26.6639,26.703,26.6639,26.703,9482.0
2015-11-05 11:45:00,34.11,34.19,34.11,34.18,39800.0,26.6952,26.7578,26.6952,26.75,39800.0
2015-11-05 11:50:00,34.18,34.21,34.16,34.19,38502.0,26.75,26.7735,26.7343,26.7578,38502.0
2015-11-05 11:55:00,34.19,34.23,34.17,34.17,33750.0,26.7578,26.7891,26.7422,26.7422,33750.0
2015-11-05 12:00:00,34.17,34.2,34.16,34.19,13316.0,26.7422,26.7656,26.7343,26.7578,13316.0
2015-11-05 12:05:00,34.2,34.22,34.19,34.2,20277.0,26.7656,26.7813,26.7578,26.7656,20277.0
2015-11-05 12:10:00,34.21,34.21,34.12,34.13,25036.0,26.7735,26.7735,26.703,26.7108,25036.0
2015-11-05 12:15:00,34.13,34.16,34.12,34.14,41034.0,26.7108,26.7343,26.703,26.7187,41034.0
2015-11-05 12:20:00,34.14,34.17,34.14,34.15,18355.0,26.7187,26.7422,26.7187,26.7265,18355.0
2015-11-05 12:25:00,34.15,34.2,34.14,34.19,31730.0,26.7265,26.7656,26.7187,26.7578,31730.0
2015-11-05 12:30:00,34.2,34.22,34.19,34.21,16302.0,26.7656,26.7813,26.7578,26.7735,16302.0
2015-11-05 12:35:00,34.21,34.22,34.19,34.2,13925.0,26.7735,26.7813,26.7578,26.7656,13925.0
2015-11-05 12:40:00,34.21,34.27,34.2,34.27,13657.0,26.7735,26.8204,26.7656,26.8204,13657.0
2015-11-05 12:45:00,34.27,34.28,34.24,34.26,17857.0,26.8204,26.8282,26.7969,26.8126,17857.0
2015-11-05 12:50:00,34.27,34.3,34.23,34.3,27751.0,26.8204,26.8439,26.7891,26.8439,27751.0
2015-11-05 12:55:00,34.31,34.38,34.31,34.36,22761.0,26.8517,26.9065,26.8517,26.8909,22761.0
2015-11-05 13:00:00,34.36,34.39,34.35,34.39,10955.0,26.8909,26.9143,26.883,26.9143,10955.0
2015-11-05 13:05:00,34.39,34.4,34.36,34.36,20304.0,26.9143,26.9222,26.8909,26.8909,20304.0
2015-11-05 13:10:00,34.36,34.37,34.3,34.3,21379.0,26.8909,26.8987,26.8439,26.8439,21379.0
2015-11-05 13:15:00,34.3,34.33,34.29,34.29,11690.0,26.8439,26.8674,26.8361,26.8361,11690.0
2015-11-05 13:20:00,34.29,34.3,34.21,34.23,30014.0,26.8361,26.8439,26.7735,26.7891,30014.0
2015-11-05 13:25:00,34.23,34.25,34.19,34.2,22484.0,26.7891,26.8048,26.7578,26.7656,22484.0
2015-11-05 13:30:00,34.2,34.26,34.19,34.25,36489.0,26.7656,26.8126,26.7578,26.8048,36489.0
2015-11-05 13:35:00,34.26,34.29,34.26,34.29,14816.0,26.8126,26.8361,26.8126,26.8361,14816.0
2015-11-05 13:40:00,34.28,34.29,34.25,34.26,26665.0,26.8282,26.8361,26.8048,26.8126,26665.0
2015-11-05 13:45:00,34.27,34.3,34.26,34.29,20667.0,26.8204,26.8439,26.8126,26.8361,20667.0
2015-11-05 13:50:00,34.29,34.33,34.28,34.32,22705.0,26.8361,26.8674,26.8282,26.8595,22705.0
2015-11-05 13:55:00,34.33,34.34,34.3,34.33,29570.0,26.8674,26.8752,26.8439,26.8674,29570.0
2015-11-05 14:00:00,34.34,34.37,34.34,34.37,12319.0,26.8752,26.8987,26.8752,26.8987,12319.0
2015-11-05 14:05:00,34.37,34.37,34.27,34.27,80058.0,26.8987,26.8987,26.8204,26.8204,80058.0
2015-11-05 14:10:00,34.27,34.29,34.25,34.26,35746.0,26.8204,26.8361,26.8048,26.8126,35746.0
2015-11-05 14:15:00,34.27,34.27,34.23,34.23,14928.0,26.8204,26.8204,26.7891,26.7891,14928.0
2015-11-05 14:20:00,34.23,34.25,34.22,34.25,14909.0,26.7891,26.8048,26.7813,26.8048,14909.0
2015-11-05 14:25:00,34.25,34.25,34.2,34.21,18395.0,26.8048,26.8048,26.7656,26.7735,18395.0
2015-11-05 14:30:00,34.21,34.22,34.2,34.21,7820.0,26.7735,26.7813,26.7656,26.7735,7820.0
2015-11-05 14:35:00,34.2,34.21,34.19,34.2,23141.0,26.7656,26.7735,26.7578,26.7656,23141.0
2015-11-05 14:40:00,34.2,34.21,34.2,34.2,9804.0,26.7656,26.7735,26.7656,26.7656,9804.0
2015-11-05 14:45:00,34.2,34.2,34.17,34.2,25485.0,26.7656,26.7656,26.7422,26.7656,25485.0
2015-11-05 14:50:00,34.2,34.21,34.16,34.17,43396.0,26.7656,26.7735,26.7343,26.7422,43396.0
2015-11-05 14:55:00,34.17,34.21,34.17,34.21,19380.0,26.7422,26.7735,26.7422,26.7735,19380.0
2015-11-05 15:00:00,34.2,34.21,34.16,34.18,30429.0,26.7656,26.7735,26.7343,26.75,30429.0
2015-11-05 15:05:00,34.18,34.18,34.15,34.16,43844.0,26.75,26.75,26.7265,26.7343,43844.0
2015-11-05 15:10:00,34.16,34.16,34.11,34.12,31468.0,26.7343,26.7343,26.6952,26.703,31468.0
2015-11-05 15:15:00,34.12,34.17,34.11,34.17,38591.0,26.703,26.7422,26.6952,26.7422,38591.0
2015-11-05 15:20:00,34.17,34.18,34.15,34.17,31817.0,26.7422,26.75,26.7265,26.7422,31817.0
2015-11-05 15:25:00,34.17,34.23,34.16,34.22,58444.0,26.7422,26.7891,26.7343,26.7813,58444.0
2015-11-05 15:30:00,34.22,34.22,34.2,34.21,53564.0,26.7813,26.7813,26.7656,26.7735,53564.0
2015-11-05 15:35:00,34.21,34.22,34.18,34.22,53802.0,26.7735,26.7813,26.75,26.7813,53802.0
2015-11-05 15:40:00,34.22,34.25,34.21,34.24,93266.0,26.7813,26.8048,26.7735,26.7969,93266.0
2015-11-05 15:45:00,34.24,34.25,34.2,34.2,65747.0,26.7969,26.8048,26.7656,26.7656,65747.0
2015-11-05 15:50:00,34.21,34.23,34.2,34.23,78764.0,26.7735,26.7891,26.7656,26.7891,78764.0
2015-11-05 15:55:00,34.22,34.23,34.19,34.2,170281.0,26.7813,26.7891,26.7578,26.7656,170281.0
2015-11-06 09:30:00,33.96,34.17,33.88,34.11,134100.0,26.5778,26.7422,26.5152,26.6952,134100.0
2015-11-06 09:35:00,34.1,34.12,33.96,34.02,79961.0,26.6874,26.703,26.5778,26.6248,79961.0
2015-11-06 09:40:00,34.02,34.16,34.01,34.06,33800.0,26.6248,26.7343,26.6169,26.6561,33800.0
2015-11-06 09:45:00,34.06,34.12,34.05,34.1,25700.0,26.6561,26.703,26.6482,26.6874,25700.0
2015-11-06 09:50:00,34.08,34.1,34.01,34.02,18673.0,26.6717,26.6874,26.6169,26.6248,18673.0
2015-11-06 09:55:00,34.02,34.03,33.97,33.98,17111.0,26.6248,26.6326,26.5856,26.5935,17111.0
2015-11-06 10:00:00,33.98,33.98,33.93,33.93,22776.0,26.5935,26.5935,26.5543,26.5543,22776.0
2015-11-06 10:05:00,33.94,34.03,33.89,34.02,22532.0,26.5621,26.6326,26.523,26.6248,22532.0
2015-11-06 10:10:00,34.03,34.12,34.0,34.12,28643.0,26.6326,26.703,26.6091,26.703,28643.0
2015-11-06 10:15:00,34.11,34.11,34.03,34.07,23373.0,26.6952,26.6952,26.6326,26.6639,23373.0
2015-11-06 10:20:00,34.06,34.11,34.03,34.08,12676.0,26.6561,26.6952,26.6326,26.6717,12676.0
2015-11-06 10:25:00,34.09,34.14,34.06,34.13,15471.0,26.6795,26.7187,26.6561,26.7108,15471.0
2015-11-06 10:30:00,34.14,34.23,34.13,34.2,12287.0,26.7187,26.7891,26.7108,26.7656,12287.0
2015-11-06 10:35:00,34.21,34.28,34.21,34.25,26986.0,26.7735,26.8282,26.7735,26.8048,26986.0
2015-11-06 10:40:00,34.25,34.35,34.25,34.35,20684.0,26.8048,26.883,26.8048,26.883,20684.0
2015-11-06 10:45:00,34.35,34.37,34.26,34.27,19956.0,26.883,26.8987,26.8126,26.8204,19956.0
2015-11-06 10:50:00,34.27,34.31,34.25,34.3,15474.0,26.8204,26.8517,26.8048,26.8439,15474.0
2015-11-06 10:55:00,34.29,34.33,34.28,34.32,34082.0,26.8361,26.8674,26.8282,26.8595,34082.0
2015-11-06 11:00:00,34.32,34.33,34.25,34.28,12972.0,26.8595,26.8674,26.8048,26.8282,12972.0
2015-11-06 11:05:00,34.28,34.35,34.28,34.35,20020.0,26.8282,26.883,26.8282,26.883,20020.0
2015-11-06 11:10:00,34.35,34.36,34.26,34.29,42419.0,26.883,26.8909,26.8126,26.8361,42419.0
2015-11-06 11:15:00,34.29,34.29,34.18,34.19,15135.0,26.8361,26.8361,26.75,26.7578,15135.0
2015-11-06 11:20:00,34.18,34.19,34.16,34.16,15862.0,26.75,26.7578,26.7343,26.7343,15862.0
2015-11-06 11:25:00,34.16,34.18,34.15,34.18,13587.0,26.7343,26.75,26.7265,26.75,13587.0
2015-11-06 11:30:00,34.18,34.21,34.16,34.19,20252.0,26.75,26.7735,26.7343,26.7578,20252.0
2015-11-06 11:35:00,34.18,34.21,34.17,34.17,12236.0,26.75,26.7735,26.7422,26.7422,12236.0
2015-11-06 11:40:00,34.17,34.24,34.15,34.23,23764.0,26.7422,26.7969,26.7265,26.7891,23764.0
2015-11-06 11:45:00,34.24,34.28,34.24,34.28,11209.0,26.7969,26.8282,26.7969,26.8282,11209.0
2015-11-06 11:50:00,34.29,34.35,34.28,34.34,12761.0,26.8361,26.883,26.8282,26.8752,12761.0
2015-11-06 11:55:00,34.33,34.36,34.31,34.31,8222.0,26.8674,26.8909,26.8517,26.8517,8222.0
2015-11-06 12:00:00,34.32,34.35,34.28,34.3,22030.0,26.8595,26.883,26.8282,26.8439,22030.0
2015-11-06 12:05:00,34.31,34.36,34.3,34.36,12193.0,26.8517,26.8909,26.8439,26.8909,12193.0
2015-11-06 12:10:00,34.36,34.42,34.34,34.41,22516.0,26.8909,26.9378,26.8752,26.93,22516.0
2015-11-06 12:15:00,34.4,34.41,34.36,34.38,11100.0,26.9222,26.93,26.8909,26.9065,11100.0
2015-11-06 12:20:00,34.38,34.39,34.35,34.36,7984.0,26.9065,26.9143,26.883,26.8909,7984.0
2015-11-06 12:25:00,34.36,34.39,34.36,34.37,10100.0,26.8909,26.9143,26.8909,26.8987,10100.0
2015-11-06 12:30:00,34.37,34.37,34.34,34.34,8568.0,26.8987,26.8987,26.8752,26.8752,8568.0
2015-11-06 12:35:00,34.34,34.34,34.26,34.27,10336.0,26.8752,26.8752,26.8126,26.8204,10336.0
2015-11-06 12:40:00,34.27,34.3,34.26,34.29,6328.0,26.8204,26.8439,26.8126,26.8361,6328.0
2015-11-06 12:45:00,34.29,34.31,34.27,34.27,11178.0,26.8361,26.8517,26.8204,26.8204,11178.0
2015-11-06 12:50:00,34.27,34.32,34.27,34.32,7400.0,26.8204,26.8595,26.8204,26.8595,7400.0
2015-11-06 12:55:00,34.31,34.32,34.29,34.29,8518.0,26.8517,26.8595,26.8361,26.8361,8518.0
2015-11-06 13:00:00,34.3,34.34,34.29,34.34,14885.0,26.8439,26.8752,26.8361,26.8752,14885.0
2015-11-06 13:05:00,34.34,34.35,34.32,34.35,8805.0,26.8752,26.883,26.8595,26.883,8805.0
2015-11-06 13:10:00,34.35,34.37,34.34,34.37,8728.0,26.883,26.8987,26.8752,26.8987,8728.0
2015-11-06 13:15:00,34.37,34.39,34.36,34.37,11150.0,26.8987,26.9143,26.8909,26.8987,11150.0
2015-11-06 13:20:00,34.37,34.38,34.36,34.36,10745.0,26.8987,26.9065,26.8909,26.8909,10745.0
2015-11-06 13:25:00,34.37,34.39,34.35,34.36,15643.0,26.8987,26.9143,26.883,26.8909,15643.0
2015-11-06 13:30:00,34.37,34.38,34.34,34.36,49954.0,26.8987,26.9065,26.8752,26.8909,49954.0
2015-11-06 13:35:00,34.36,34.36,34.29,34.29,29873.0,26.8909,26.8909,26.8361,26.8361,29873.0
2015-11-06 13:40:00,34.3,34.31,34.28,34.28,15310.0,26.8439,26.8517,26.8282,26.8282,15310.0
2015-11-06 13:45:00,34.28,34.3,34.26,34.29,12919.0,26.8282,26.8439,26.8126,26.8361,12919.0
2015-11-06 13:50:00,34.3,34.31,34.27,34.27,14766.0,26.8439,26.8517,26.8204,26.8204,14766.0
2015-11-06 13:55:00,34.27,34.29,34.27,34.29,5875.0,26.8204,26.8361,26.8204,26.8361,5875.0
2015-11-06 14:00:00,34.3,34.39,34.3,34.36,27870.0,26.8439,26.9143,26.8439,26.8909,27870.0
2015-11-06 14:05:00,34.36,34.4,34.33,34.4,40805.0,26.8909,26.9222,26.8674,26.9222,40805.0
2015-11-06 14:10:00,34.4,34.43,34.39,34.39,17095.0,26.9222,26.9456,26.9143,26.9143,17095.0
2015-11-06 14:15:00,34.4,34.4,34.31,34.32,73704.0,26.9222,26.9222,26.8517,26.8595,73704.0
2015-11-06 14:20:00,34.32,34.33,34.31,34.32,42916.0,26.8595,26.8674,26.8517,26.8595,42916.0
2015-11-06 14:25:00,34.32,34.33,34.27,34.33,24565.0,26.8595,26.8674,26.8204,26.8674,24565.0
2015-11-06 14:30:00,34.32,34.33,34.28,34.28,13683.0,26.8595,26.8674,26.8282,26.8282,13683.0
2015-11-06 14:35:00,34.28,34.31,34.27,34.28,11600.0,26.8282,26.8517,26.8204,26.8282,11600.0
2015-11-06 14:40:00,34.28,34.31,34.28,34.31,10209.0,26.8282,26.8517,26.8282,26.8517,10209.0
2015-11-06 14:45:00,34.32,34.36,34.3,34.34,60447.0,26.8595,26.8909,26.8439,26.8752,60447.0
2015-11-06 14:50:00,34.34,34.36,34.31,34.35,18779.0,26.8752,26.8909,26.8517,26.883,18779.0
2015-11-06 14:55:00,34.34,34.41,34.34,34.4,29083.0,26.8752,26.93,26.8752,26.9222,29083.0
2015-11-06 15:00:00,34.4,34.41,34.37,34.39,13627.0,26.9222,26.93,26.8987,26.9143,13627.0
2015-11-06 15:05:00,34.39,34.43,34.38,34.41,13557.0,26.9143,26.9456,26.9065,26.93,13557.0
2015-11-06 15:10:00,34.41,34.42,34.39,34.42,25721.0,26.93,26.9378,26.9143,26.9378,25721.0
2015-11-06 15:15:00,34.41,34.43,34.4,34.4,19697.0,26.93,26.9456,26.9222,26.9222,19697.0
2015-11-06 15:20:00,34.41,34.41,34.36,34.41,21612.0,26.93,26.93,26.8909,26.93,21612.0
2015-11-06 15:25:00,34.41,34.41,34.37,34.39,48280.0,26.93,26.93,26.8987,26.9143,48280.0
2015-11-06 15:30:00,34.39,34.4,34.36,34.4,35477.0,26.9143,26.9222,26.8909,26.9222,35477.0
2015-11-06 15:35:00,34.4,34.4,34.35,34.35,32439.0,26.9222,26.9222,26.883,26.883,32439.0
2015-11-06 15:40:00,34.36,34.4,34.35,34.38,67126.0,26.8909,26.9222,26.883,26.9065,67126.0
2015-11-06 15:45:00,34.37,34.41,34.37,34.41,42080.0,26.8987,26.93,26.8987,26.93,42080.0
2015-11-06 15:50:00,34.41,34.44,34.4,34.42,57617.0,26.93,26.9535,26.9222,26.9378,57617.0
2015-11-06 15:55:00,34.43,34.43,34.38,34.4,186027.0,26.9456,26.9456,26.9065,26.9222,186027.0
2015-11-09 09:30:00,34.31,34.38,34.18,34.27,28804.0,26.8517,26.9065,26.75,26.8204,28804.0
2015-11-09 09:35:00,34.3,34.38,34.27,34.27,29925.0,26.8439,26.9065,26.8204,26.8204,29925.0
2015-11-09 09:40:00,34.28,34.31,34.19,34.25,37921.0,26.8282,26.8517,26.7578,26.8048,37921.0
2015-11-09 09:45:00,34.24,34.38,34.24,34.29,36881.0,26.7969,26.9065,26.7969,26.8361,36881.0
2015-11-09 09:50:00,34.29,34.32,34.24,34.28,17100.0,26.8361,26.8595,26.7969,26.8282,17100.0
2015-11-09 09:55:00,34.28,34.31,34.25,34.26,12760.0,26.8282,26.8517,26.8048,26.8126,12760.0
2015-11-09 10:00:00,34.25,34.28,34.19,34.2,29361.0,26.8048,26.8282,26.7578,26.7656,29361.0
2015-11-09 10:05:00,34.2,34.22,34.16,34.17,23977.0,26.7656,26.7813,26.7343,26.7422,23977.0
2015-11-09 10:10:00,34.17,34.21,34.15,34.19,17773.0,26.7422,26.7735,26.7265,26.7578,17773.0
2015-11-09 10:15:00,34.19,34.23,34.18,34.2,18237.0,26.7578,26.7891,26.75,26.7656,18237.0
2015-11-09 10:20:00,34.2,34.21,34.14,34.15,23960.0,26.7656,26.7735,26.7187,26.7265,23960.0
2015-11-09 10:25:00,34.14,34.19,34.14,34.18,12704.0,26.7187,26.7578,26.7187,26.75,12704.0
2015-11-09 10:30:00,34.18,34.19,34.14,34.16,16377.0,26.75,26.7578,26.7187,26.7343,16377.0
2015-11-09 10:35:00,34.16,34.21,34.15,34.2,17574.0,26.7343,26.7735,26.7265,26.7656,17574.0
2015-11-09 10:40:00,34.2,34.22,34.15,34.22,33879.0,26.7656,26.7813,26.7265,26.7813,33879.0
2015-11-09 10:45:00,34.22,34.29,34.21,34.24,30091.0,26.7813,26.8361,26.7735,26.7969,30091.0
2015-11-09 10:50:00,34.23,34.25,34.19,34.19,55316.0,26.7891,26.8048,26.7578,26.7578,55316.0
2015-11-09 10:55:00,34.2,34.26,34.2,34.25,25234.0,26.7656,26.8126,26.7656,26.8048,25234.0
2015-11-09 11:00:00,34.24,34.25,34.19,34.2,21875.0,26.7969,26.8048,26.7578,26.7656,21875.0
2015-11-09 11:05:00,34.19,34.2,34.13,34.13,25775.0,26.7578,26.7656,26.7108,26.7108,25775.0
2015-11-09 11:10:00,34.13,34.14,34.05,34.07,25135.0,26.7108,26.7187,26.6482,26.6639,25135.0
2015-11-09 11:15:00,34.07,34.08,34.0,34.07,29527.0,26.6639,26.6717,26.6091,26.6639,29527.0
2015-11-09 11:20:00,34.06,34.07,34.04,34.05,20983.0,26.6561,26.6639,26.6404,26.6482,20983.0
2015-11-09 11:25:00,34.04,34.04,33.96,33.99,26050.0,26.6404,26.6404,26.5778,26.6013,26050.0
2015-11-09 11:30:00,33.99,34.04,33.98,34.02,11422.0,26.6013,26.6404,26.5935,26.6248,11422.0
2015-11-09 11:35:00,34.02,34.06,34.01,34.05,30910.0,26.6248,26.6561,26.6169,26.6482,30910.0
2015-11-09 11:40:00,34.05,34.05,34.03,34.03,11497.0,26.6482,26.6482,26.6326,26.6326,11497.0
2015-11-09 11:45:00,34.03,34.03,33.99,34.0,22185.0,26.6326,26.6326,26.6013,26.6091,22185.0
2015-11-09 11:50:00,34.01,34.01,33.98,34.01,12944.0,26.6169,26.6169,26.5935,26.6169,12944.0
2015-11-09 11:55:00,34.01,34.01,33.96,33.97,48170.0,26.6169,26.6169,26.5778,26.5856,48170.0
2015-11-09 12:00:00,33.97,34.05,33.97,34.05,32892.0,26.5856,26.6482,26.5856,26.6482,32892.0
2015-11-09 12:05:00,34.05,34.07,34.03,34.04,39187.0,26.6482,26.6639,26.6326,26.6404,39187.0
2015-11-09 12:10:00,34.04,34.05,34.02,34.04,42382.0,26.6404,26.6482,26.6248,26.6404,42382.0
2015-11-09 12:15:00,34.04,34.07,34.01,34.02,28485.0,26.6404,26.6639,26.6169,26.6248,28485.0
2015-11-09 12:20:00,34.02,34.03,33.98,33.98,24582.0,26.6248,26.6326,26.5935,26.5935,24582.0
2015-11-09 12:25:00,33.98,34.02,33.98,34.02,12107.0,26.5935,26.6248,26.5935,26.6248,12107.0
2015-11-09 12:30:00,34.02,34.02,33.96,33.98,19145.0,26.6248,26.6248,26.5778,26.5935,19145.0
2015-11-09 12:35:00,33.97,34.01,33.97,34.01,10356.0,26.5856,26.6169,26.5856,26.6169,10356.0
2015-11-09 12:40:00,34.01,34.08,34.01,34.08,14171.0,26.6169,26.6717,26.6169,26.6717,14171.0
2015-11-09 12:45:00,34.08,34.09,34.05,34.05,7810.0,26.6717,26.6795,26.6482,26.6482,7810.0
2015-11-09 12:50:00,34.06,34.11,34.05,34.09,10753.0,26.6561,26.6952,26.6482,26.6795,10753.0
2015-11-09 12:55:00,34.09,34.14,34.09,34.13,13240.0,26.6795,26.7187,26.6795,26.7108,13240.0
2015-11-09 13:00:00,34.13,34.15,34.11,34.12,12462.0,26.7108,26.7265,26.6952,26.703,12462.0
2015-11-09 13:05:00,34.12,34.16,34.09,34.12,11294.0,26.703,26.7343,26.6795,26.703,11294.0
2015-11-09 13:10:00,34.12,34.12,34.07,34.07,18510.0,26.703,26.703,26.6639,26.6639,18510.0
2015-11-09 13:15:00,34.06,34.06,34.03,34.04,13189.0,26.6561,26.6561,26.6326,26.6404,13189.0
2015-11-09 13:20:00,34.04,34.06,34.02,34.06,10328.0,26.6404,26.6561,26.6248,26.6561,10328.0
2015-11-09 13:25:00,34.06,34.11,34.06,34.09,12710.0,26.6561,26.6952,26.6561,26.6795,12710.0
2015-11-09 13:30:00,34.1,34.13,34.1,34.1,16406.0,26.6874,26.7108,26.6874,26.6874,16406.0
2015-11-09 13:35:00,34.11,34.18,34.1,34.17,9948.0,26.6952,26.75,26.6874,26.7422,9948.0
2015-11-09 13:40:00,34.16,34.18,34.14,34.18,33551.0,26.7343,26.75,26.7187,26.75,33551.0
2015-11-09 13:45:00,34.17,34.19,34.14,34.14,8912.0,26.7422,26.7578,26.7187,26.7187,8912.0
2015-11-09 13:50:00,34.14,34.15,34.1,34.15,13063.0,26.7187,26.7265,26.6874,26.7265,13063.0
2015-11-09 13:55:00,34.14,34.14,34.11,34.14,7903.0,26.7187,26.7187,26.6952,26.7187,7903.0
2015-11-09 14:00:00,34.14,34.16,34.11,34.16,8635.0,26.7187,26.7343,26.6952,26.7343,8635.0
2015-11-09 14:05:00,34.15,34.17,34.13,34.13,20829.0,26.7265,26.7422,26.7108,26.7108,20829.0
2015-11-09 14:10:00,34.13,34.14,34.09,34.09,14241.0,26.7108,26.7187,26.6795,26.6795,14241.0
2015-11-09 14:15:00,34.09,34.12,34.08,34.12,10547.0,26.6795,26.703,26.6717,26.703,10547.0
2015-11-09 14:20:00,34.11,34.14,34.09,34.1,15515.0,26.6952,26.7187,26.6795,26.6874,15515.0
2015-11-09 14:25:00,34.11,34.13,34.1,34.11,17451.0,26.6952,26.7108,26.6874,26.6952,17451.0
2015-11-09 14:30:00,34.11,34.16,34.1,34.14,17500.0,26.6952,26.7343,26.6874,26.7187,17500.0
2015-11-09 14:35:00,34.15,34.15,34.1,34.1,19972.0,26.7265,26.7265,26.6874,26.6874,19972.0
2015-11-09 14:40:00,34.1,34.11,34.08,34.08,16508.0,26.6874,26.6952,26.6717,26.6717,16508.0
2015-11-09 14:45:00,34.07,34.08,34.04,34.07,15166.0,26.6639,26.6717,26.6404,26.6639,15166.0
2015-11-09 14:50:00,34.08,34.09,34.07,34.09,12067.0,26.6717,26.6795,26.6639,26.6795,12067.0
2015-11-09 14:55:00,34.09,34.12,34.09,34.1,18720.0,26.6795,26.703,26.6795,26.6874,18720.0
2015-11-09 15:00:00,34.1,34.11,34.06,34.1,34338.0,26.6874,26.6952,26.6561,26.6874,34338.0
2015-11-09 15:05:00,34.1,34.12,34.09,34.1,22535.0,26.6874,26.703,26.6795,26.6874,22535.0
2015-11-09 15:10:00,34.1,34.11,34.09,34.1,9942.0,26.6874,26.6952,26.6795,26.6874,9942.0
2015-11-09 15:15:00,34.1,34.12,34.05,34.07,40791.0,26.6874,26.703,26.6482,26.6639,40791.0
2015-11-09 15:20:00,34.08,34.09,34.05,34.09,19050.0,26.6717,26.6795,26.6482,26.6795,19050.0
2015-11-09 15:25:00,34.09,34.12,34.08,34.1,19413.0,26.6795,26.703,26.6717,26.6874,19413.0
2015-11-09 15:30:00,34.11,34.13,34.1,34.13,35984.0,26.6952,26.7108,26.6874,26.7108,35984.0
2015-11-09 15:35:00,34.13,34.16,34.13,34.15,33717.0,26.7108,26.7343,26.7108,26.7265,33717.0
2015-11-09 15:40:00,34.15,34.19,34.14,34.17,47116.0,26.7265,26.7578,26.7187,26.7422,47116.0
2015-11-09 15:45:00,34.17,34.24,34.17,34.23,40940.0,26.7422,26.7969,26.7422,26.7891,40940.0
2015-11-09 15:50:00,34.23,34.23,34.17,34.18,79394.0,26.7891,26.7891,26.7422,26.75,79394.0
2015-11-09 15:55:00,34.18,34.18,34.13,34.14,122413.0,26.75,26.75,26.7108,26.7187,122413.0
2015-11-10 09:30:00,34.01,34.03,33.88,33.91,27510.0,26.6169,26.6326,26.5152,26.5387,27510.0
2015-11-10 09:35:00,33.91,33.99,33.88,33.88,34438.0,26.5387,26.6013,26.5152,26.5152,34438.0
2015-11-10 09:40:00,33.89,33.91,33.76,33.88,21200.0,26.523,26.5387,26.4213,26.5152,21200.0
2015-11-10 09:45:00,33.86,33.88,33.78,33.88,22600.0,26.4995,26.5152,26.4369,26.5152,22600.0
2015-11-10 09:50:00,33.88,33.9,33.82,33.87,21472.0,26.5152,26.5308,26.4682,26.5074,21472.0
2015-11-10 09:55:00,33.86,33.92,33.82,33.82,60937.0,26.4995,26.5465,26.4682,26.4682,60937.0
2015-11-10 10:00:00,33.83,33.83,33.65,33.65,27773.0,26.4761,26.4761,26.3352,26.3352,27773.0
2015-11-10 10:05:00,33.64,33.64,33.55,33.59,26612.0,26.3274,26.3274,26.2569,26.2882,26612.0
2015-11-10 10:10:00,33.59,33.69,33.59,33.6,17144.0,26.2882,26.3665,26.2882,26.2961,17144.0
2015-11-10 10:15:00,33.6,33.65,33.55,33.6,59516.0,26.2961,26.3352,26.2569,26.2961,59516.0
2015-11-10 10:20:00,33.61,33.61,33.56,33.58,17273.0,26.3039,26.3039,26.2648,26.2804,17273.0
2015-11-10 10:25:00,33.59,33.61,33.58,33.61,18579.0,26.2882,26.3039,26.2804,26.3039,18579.0
2015-11-10 10:30:00,33.6,33.64,33.56,33.56,64074.0,26.2961,26.3274,26.2648,26.2648,64074.0
2015-11-10 10:35:00,33.56,33.6,33.54,33.54,23689.0,26.2648,26.2961,26.2491,26.2491,23689.0
2015-11-10 10:40:00,33.54,33.54,33.47,33.51,29103.0,26.2491,26.2491,26.1943,26.2256,29103.0
2015-11-10 10:45:00,33.52,33.53,33.49,33.53,12731.0,26.2334,26.2413,26.21,26.2413,12731.0
2015-11-10 10:50:00,33.54,33.56,33.52,33.55,12646.0,26.2491,26.2648,26.2334,26.2569,12646.0
2015-11-10 10:55:00,33.55,33.57,33.54,33.54,15873.0,26.2569,26.2726,26.2491,26.2491,15873.0
2015-11-10 11:00:00,33.54,33.55,33.48,33.48,29161.0,26.2491,26.2569,26.2021,26.2021,29161.0
2015-11-10 11:05:00,33.48,33.49,33.45,33.46,24117.0,26.2021,26.21,26.1787,26.1865,24117.0
2015-11-10 11:10:00,33.47,33.5,33.46,33.46,31844.0,26.1943,26.2178,26.1865,26.1865,31844.0
2015-11-10 11:15:00,33.47,33.58,33.46,33.55,20600.0,26.1943,26.2804,26.1865,26.2569,20600.0
2015-11-10 11:20:00,33.55,33.57,33.5,33.51,24868.0,26.2569,26.2726,26.2178,26.2256,24868.0
2015-11-10 11:25:00,33.52,33.53,33.41,33.41,16025.0,26.2334,26.2413,26.1474,26.1474,16025.0
2015-11-10 11:30:00,33.41,33.45,33.41,33.42,32135.0,26.1474,26.1787,26.1474,26.1552,32135.0
2015-11-10 11:35:00,33.41,33.42,33.4,33.4,9598.0,26.1474,26.1552,26.1395,26.1395,9598.0
2015-11-10 11:40:00,33.4,33.46,33.39,33.45,20151.0,26.1395,26.1865,26.1317,26.1787,20151.0
2015-11-10 11:45:00,33.44,33.5,33.43,33.49,42328.0,26.1708,26.2178,26.163,26.21,42328.0
2015-11-10 11:50:00,33.48,33.51,33.45,33.47,18867.0,26.2021,26.2256,26.1787,26.1943,18867.0
2015-11-10 11:55:00,33.47,33.5,33.46,33.5,8430.0,26.1943,26.2178,26.1865,26.2178,8430.0
2015-11-10 12:00:00,33.5,33.51,33.48,33.49,11183.0,26.2178,26.2256,26.2021,26.21,11183.0
2015-11-10 12:05:00,33.5,33.52,33.48,33.49,14568.0,26.2178,26.2334,26.2021,26.21,14568.0
2015-11-10 12:10:00,33.49,33.51,33.47,33.5,17566.0,26.21,26.2256,26.1943,26.2178,17566.0
2015-11-10 12:15:00,33.5,33.51,33.49,33.5,10377.0,26.2178,26.2256,26.21,26.2178,10377.0
2015-11-10 12:20:00,33.49,33.5,33.46,33.47,5989.0,26.21,26.2178,26.1865,26.1943,5989.0
2015-11-10 12:25:00,33.48,33.51,33.46,33.47,19796.0,26.2021,26.2256,26.1865,26.1943,19796.0
2015-11-10 12:30:00,33.46,33.46,33.42,33.43,26385.0,26.1865,26.1865,26.1552,26.163,26385.0
2015-11-10 12:35:00,33.43,33.43,33.37,33.4,94968.0,26.163,26.163,26.1161,26.1395,94968.0
2015-11-10 12:40:00,33.41,33.41,33.38,33.4,10658.0,26.1474,26.1474,26.1239,26.1395,10658.0
2015-11-10 12:45:00,33.4,33.4,33.38,33.38,2400.0,26.1395,26.1395,26.1239,26.1239,2400.0
2015-11-10 12:50:00,33.38,33.39,33.33,33.36,17559.0,26.1239,26.1317,26.0848,26.1082,17559.0
2015-11-10 12:55:00,33.37,33.37,33.36,33.36,5091.0,26.1161,26.1161,26.1082,26.1082,5091.0
2015-11-10 13:00:00,33.35,33.37,33.32,33.36,11252.0,26.1004,26.1161,26.0769,26.1082,11252.0
2015-11-10 13:05:00,33.37,33.37,33.32,33.35,30359.0,26.1161,26.1161,26.0769,26.1004,30359.0
2015-11-10 13:10:00,33.35,33.36,33.34,33.36,4397.0,26.1004,26.1082,26.0926,26.1082,4397.0
2015-11-10 13:15:00,33.35,33.35,33.3,33.3,7057.0,26.1004,26.1004,26.0613,26.0613,7057.0
2015-11-10 13:20:00,33.3,33.33,33.27,33.29,29866.0,26.0613,26.0848,26.0378,26.0534,29866.0
2015-11-10 13:25:00,33.29,33.33,33.28,33.32,17416.0,26.0534,26.0848,26.0456,26.0769,17416.0
2015-11-10 13:30:00,33.33,33.33,33.31,33.33,13697.0,26.0848,26.0848,26.0691,26.0848,13697.0
2015-11-10 13:35:00,33.33,33.33,33.28,33.28,29869.0,26.0848,26.0848,26.0456,26.0456,29869.0
2015-11-10 13:40:00,33.28,33.28,33.21,33.22,34049.0,26.0456,26.0456,25.9908,25.9987,34049.0
2015-11-10 13:45:00,33.23,33.28,33.22,33.26,17398.0,26.0065,26.0456,25.9987,26.03,17398.0
2015-11-10 13:50:00,33.25,33.3,33.23,33.3,17342.0,26.0221,26.0613,26.0065,26.0613,17342.0
2015-11-10 13:55:00,33.29,33.3,33.28,33.3,19986.0,26.0534,26.0613,26.0456,26.0613,19986.0
2015-11-10 14:00:00,33.31,33.32,33.29,33.32,11042.0,26.0691,26.0769,26.0534,26.0769,11042.0
2015-11-10 14:05:00,33.31,33.35,33.31,33.32,27592.0,26.0691,26.1004,26.0691,26.0769,27592.0
2015-11-10 14:10:00,33.33,33.36,33.31,33.35,37148.0,26.0848,26.1082,26.0691,26.1004,37148.0
2015-11-10 14:15:00,33.34,33.35,33.31,33.32,19292.0,26.0926,26.1004,26.0691,26.0769,19292.0
2015-11-10 14:20:00,33.32,33.33,33.27,33.27,34161.0,26.0769,26.0848,26.0378,26.0378,34161.0
2015-11-10 14:25:00,33.27,33.28,33.21,33.23,36986.0,26.0378,26.0456,25.9908,26.0065,36986.0
2015-11-10 14:30:00,33.25,33.32,33.24,33.32,31455.0,26.0221,26.0769,26.0143,26.0769,31455.0
2015-11-10 14:35:00,33.32,33.34,33.31,33.31,36114.0,26.0769,26.0926,26.0691,26.0691,36114.0
2015-11-10 14:40:00,33.31,33.37,33.31,33.37,57373.0,26.0691,26.1161,26.0691,26.1161,57373.0
2015-11-10 14:45:00,33.37,33.39,33.35,33.39,25260.0,26.1161,26.1317,26.1004,26.1317,25260.0
2015-11-10 14:50:00,33.4,33.4,33.34,33.34,26270.0,26.1395,26.1395,26.0926,26.0926,26270.0
2015-11-10 14:55:00,33.34,33.35,33.34,33.34,8274.0,26.0926,26.1004,26.0926,26.0926,8274.0
2015-11-10 15:00:00,33.34,33.36,33.33,33.35,22316.0,26.0926,26.1082,26.0848,26.1004,22316.0
2015-11-10 15:05:00,33.36,33.41,33.35,33.41,24695.0,26.1082,26.1474,26.1004,26.1474,24695.0
2015-11-10 15:10:00,33.41,33.42,33.37,33.38,39777.0,26.1474,26.1552,26.1161,26.1239,39777.0
2015-11-10 15:15:00,33.39,33.39,33.34,33.34,28962.0,26.1317,26.1317,26.0926,26.0926,28962.0
2015-11-10 15:20:00,33.35,33.37,33.32,33.32,31527.0,26.1004,26.1161,26.0769,26.0769,31527.0
2015-11-10 15:25:00,33.33,33.34,33.29,33.29,38968.0,26.0848,26.0926,26.0534,26.0534,38968.0
2015-11-10 15:30:00,33.29,33.35,33.29,33.32,44790.0,26.0534,26.1004,26.0534,26.0769,44790.0
2015-11-10 15:35:00,33.31,33.32,33.31,33.31,14662.0,26.0691,26.0769,26.0691,26.0691,14662.0
2015-11-10 15:40:00,33.31,33.36,33.3,33.32,40245.0,26.0691,26.1082,26.0613,26.0769,40245.0
2015-11-10 15:45:00,33.32,33.34,33.31,33.32,38190.0,26.0769,26.0926,26.0691,26.0769,38190.0
2015-11-10 15:50:00,33.32,33.33,33.29,33.29,47013.0,26.0769,26.0848,26.0534,26.0534,47013.0
2015-11-10 15:55:00,33.29,33.34,33.26,33.34,150637.0,26.0534,26.0926,26.03,26.0926,150637.0
2015-11-11 09:30:00,33.48,33.51,33.18,33.19,69691.0,26.2021,26.2256,25.9674,25.9752,69691.0
2015-11-11 09:35:00,33.19,33.28,33.13,33.14,53779.0,25.9752,26.0456,25.9282,25.9361,53779.0
2015-11-11 09:40:00,33.15,33.17,33.03,33.06,31419.0,25.9439,25.9595,25.85,25.8734,31419.0
2015-11-11 09:45:00,33.07,33.19,33.06,33.14,72100.0,25.8813,25.9752,25.8734,25.9361,72100.0
2015-11-11 09:50:00,33.15,33.19,33.1,33.11,43017.0,25.9439,25.9752,25.9047,25.9126,43017.0
2015-11-11 09:55:00,33.11,33.11,32.95,32.95,25925.0,25.9126,25.9126,25.7874,25.7874,25925.0
2015-11-11 10:00:00,32.95,32.99,32.88,32.89,52608.0,25.7874,25.8187,25.7326,25.7404,52608.0
2015-11-11 10:05:00,32.9,32.9,32.82,32.86,67231.0,25.7482,25.7482,25.6856,25.7169,67231.0
2015-11-11 10:10:00,32.86,32.87,32.71,32.72,85700.0,25.7169,25.7247,25.5995,25.6074,85700.0
2015-11-11 10:15:00,32.71,32.79,32.71,32.79,26918.0,25.5995,25.6621,25.5995,25.6621,26918.0
2015-11-11 10:20:00,32.79,32.79,32.73,32.73,35542.0,25.6621,25.6621,25.6152,25.6152,35542.0
2015-11-11 10:25:00,32.73,32.76,32.7,32.74,23455.0,25.6152,25.6387,25.5917,25.623,23455.0
2015-11-11 10:30:00,32.73,32.75,32.7,32.71,35125.0,25.6152,25.6308,25.5917,25.5995,35125.0
2015-11-11 10:35:00,32.7,32.71,32.61,32.61,43196.0,25.5917,25.5995,25.5213,25.5213,43196.0
2015-11-11 10:40:00,32.62,32.65,32.57,32.59,52894.0,25.5291,25.5526,25.49,25.5056,52894.0
2015-11-11 10:45:00,32.59,32.59,32.51,32.51,54100.0,25.5056,25.5056,25.443,25.443,54100.0
2015-11-11 10:50:00,32.5,32.51,32.31,32.32,170402.0,25.4352,25.443,25.2865,25.2943,170402.0
2015-11-11 10:55:00,32.32,32.5,32.32,32.45,73026.0,25.2943,25.4352,25.2943,25.396,73026.0
2015-11-11 11:00:00,32.46,32.57,32.46,32.57,32616.0,25.4039,25.49,25.4039,25.49,32616.0
2015-11-11 11:05:00,32.56,32.58,32.51,32.51,60666.0,25.4821,25.4978,25.443,25.443,60666.0
2015-11-11 11:10:00,32.51,32.58,32.47,32.58,37097.0,25.443,25.4978,25.4117,25.4978,37097.0
2015-11-11 11:15:00,32.58,32.58,32.52,32.52,41218.0,25.4978,25.4978,25.4508,25.4508,41218.0
2015-11-11 11:20:00,32.52,32.63,32.52,32.63,25379.0,25.4508,25.5369,25.4508,25.5369,25379.0
2015-11-11 11:25:00,32.63,32.64,32.57,32.58,24001.0,25.5369,25.5447,25.49,25.4978,24001.0
2015-11-11 11:30:00,32.58,32.61,32.58,32.59,17507.0,25.4978,25.5213,25.4978,25.5056,17507.0
2015-11-11 11:35:00,32.59,32.6,32.57,32.59,24324.0,25.5056,25.5134,25.49,25.5056,24324.0
2015-11-11 11:40:00,32.59,32.6,32.56,32.57,36393.0,25.5056,25.5134,25.4821,25.49,36393.0
2015-11-11 11:45:00,32.58,32.6,32.51,32.55,32710.0,25.4978,25.5134,25.443,25.4743,32710.0
2015-11-11 11:50:00,32.56,32.58,32.53,32.57,30941.0,25.4821,25.4978,25.4587,25.49,30941.0
2015-11-11 11:55:00,32.58,32.58,32.56,32.57,48730.0,25.4978,25.4978,25.4821,25.49,48730.0
2015-11-11 12:00:00,32.57,32.57,32.53,32.53,15511.0,25.49,25.49,25.4587,25.4587,15511.0
2015-11-11 12:05:00,32.54,32.57,32.53,32.57,19880.0,25.4665,25.49,25.4587,25.49,19880.0
2015-11-11 12:10:00,32.57,32.57,32.54,32.55,21285.0,25.49,25.49,25.4665,25.4743,21285.0
2015-11-11 12:15:00,32.55,32.55,32.53,32.53,14996.0,25.4743,25.4743,25.4587,25.4587,14996.0
2015-11-11 12:20:00,32.53,32.68,32.52,32.66,44070.0,25.4587,25.576,25.4508,25.5604,44070.0
2015-11-11 12:25:00,32.67,32.73,32.66,32.66,17330.0,25.5682,25.6152,25.5604,25.5604,17330.0
2015-11-11 12:30:00,32.67,32.69,32.66,32.69,18111.0,25.5682,25.5839,25.5604,25.5839,18111.0
2015-11-11 12:35:00,32.69,32.74,32.68,32.72,42656.0,25.5839,25.623,25.576,25.6074,42656.0
2015-11-11 12:40:00,32.72,32.78,32.71,32.76,23365.0,25.6074,25.6543,25.5995,25.6387,23365.0
2015-11-11 12:45:00,32.76,32.78,32.74,32.75,24104.0,25.6387,25.6543,25.623,25.6308,24104.0
2015-11-11 12:50:00,32.75,32.76,32.71,32.72,17378.0,25.6308,25.6387,25.5995,25.6074,17378.0
2015-11-11 12:55:00,32.72,32.72,32.65,32.68,28570.0,25.6074,25.6074,25.5526,25.576,28570.0
2015-11-11 13:00:00,32.69,32.69,32.67,32.68,9755.0,25.5839,25.5839,25.5682,25.576,9755.0
2015-11-11 13:05:00,32.68,32.68,32.58,32.58,32183.0,25.576,25.576,25.4978,25.4978,32183.0
2015-11-11 13:10:00,32.59,32.63,32.57,32.62,27069.0,25.5056,25.5369,25.49,25.5291,27069.0
2015-11-11 13:15:00,32.62,32.63,32.59,32.6,28400.0,25.5291,25.5369,25.5056,25.5134,28400.0
2015-11-11 13:20:00,32.6,32.6,32.56,32.58,18218.0,25.5134,25.5134,25.4821,25.4978,18218.0
2015-11-11 13:25:00,32.57,32.57,32.49,32.51,24447.0,25.49,25.49,25.4273,25.443,24447.0
2015-11-11 13:30:00,32.5,32.57,32.5,32.51,13005.0,25.4352,25.49,25.4352,25.443,13005.0
2015-11-11 13:35:00,32.51,32.51,32.47,32.51,31104.0,25.443,25.443,25.4117,25.443,31104.0
2015-11-11 13:40:00,32.51,32.51,32.46,32.48,45711.0,25.443,25.443,25.4039,25.4195,45711.0
2015-11-11 13:45:00,32.48,32.5,32.47,32.5,17678.0,25.4195,25.4352,25.4117,25.4352,17678.0
2015-11-11 13:50:00,32.5,32.51,32.49,32.5,22567.0,25.4352,25.443,25.4273,25.4352,22567.0
2015-11-11 13:55:00,32.49,32.5,32.46,32.47,46288.0,25.4273,25.4352,25.4039,25.4117,46288.0
2015-11-11 14:00:00,32.48,32.5,32.46,32.49,30356.0,25.4195,25.4352,25.4039,25.4273,30356.0
2015-11-11 14:05:00,32.49,32.5,32.48,32.5,8700.0,25.4273,25.4352,25.4195,25.4352,8700.0
2015-11-11 14:10:00,32.5,32.5,32.47,32.5,19125.0,25.4352,25.4352,25.4117,25.4352,19125.0
2015-11-11 14:15:00,32.5,32.5,32.47,32.48,29675.0,25.4352,25.4352,25.4117,25.4195,29675.0
2015-11-11 14:20:00,32.49,32.5,32.47,32.48,37072.0,25.4273,25.4352,25.4117,25.4195,37072.0
2015-11-11 14:25:00,32.48,32.52,32.48,32.51,59909.0,25.4195,25.4508,25.4195,25.443,59909.0
2015-11-11 14:30:00,32.51,32.52,32.48,32.5,54201.0,25.443,25.4508,25.4195,25.4352,54201.0
2015-11-11 14:35:00,32.5,32.52,32.49,32.51,32875.0,25.4352,25.4508,25.4273,25.443,32875.0
2015-11-11 14:40:00,32.51,32.51,32.46,32.49,71096.0,25.443,25.443,25.4039,25.4273,71096.0
2015-11-11 14:45:00,32.49,32.5,32.48,32.48,14017.0,25.4273,25.4352,25.4195,25.4195,14017.0
2015-11-11 14:50:00,32.48,32.5,32.48,32.5,8950.0,25.4195,25.4352,25.4195,25.4352,8950.0
2015-11-11 14:55:00,32.51,32.51,32.47,32.49,25675.0,25.443,25.443,25.4117,25.4273,25675.0
2015-11-11 15:00:00,32.49,32.49,32.44,32.45,31396.0,25.4273,25.4273,25.3882,25.396,31396.0
2015-11-11 15:05:00,32.45,32.48,32.42,32.44,52165.0,25.396,25.4195,25.3726,25.3882,52165.0
2015-11-11 15:10:00,32.44,32.5,32.44,32.5,38638.0,25.3882,25.4352,25.3882,25.4352,38638.0
2015-11-11 15:15:00,32.5,32.52,32.49,32.5,54062.0,25.4352,25.4508,25.4273,25.4352,54062.0
2015-11-11 15:20:00,32.5,32.52,32.49,32.52,34338.0,25.4352,25.4508,25.4273,25.4508,34338.0
2015-11-11 15:25:00,32.52,32.57,32.51,32.55,46961.0,25.4508,25.49,25.443,25.4743,46961.0
2015-11-11 15:30:00,32.55,32.55,32.47,32.47,58385.0,25.4743,25.4743,25.4117,25.4117,58385.0
2015-11-11 15:35:00,32.47,32.5,32.46,32.49,83262.0,25.4117,25.4352,25.4039,25.4273,83262.0
2015-11-11 15:40:00,32.48,32.49,32.46,32.48,53574.0,25.4195,25.4273,25.4039,25.4195,53574.0
2015-11-11 15:45:00,32.48,32.49,32.44,32.44,92832.0,25.4195,25.4273,25.3882,25.3882,92832.0
2015-11-11 15:50:00,32.45,32.46,32.44,32.45,131741.0,25.396,25.4039,25.3882,25.396,131741.0
2015-11-11 15:55:00,32.45,32.45,32.41,32.43,310519.0,25.396,25.396,25.3647,25.3804,310519.0
2015-11-12 09:30:00,31.69,32.33,31.69,32.1,73888.0,24.8013,25.3021,24.8013,25.1221,73888.0
2015-11-12 09:35:00,32.1,32.2,32.04,32.06,62189.0,25.1221,25.2004,25.0752,25.0908,62189.0
2015-11-12 09:40:00,32.05,32.06,31.83,31.86,74109.0,25.083,25.0908,24.9108,24.9343,74109.0
2015-11-12 09:45:00,31.86,32.25,31.84,32.23,127940.0,24.9343,25.2395,24.9186,25.2239,127940.0
2015-11-12 09:50:00,32.23,32.41,32.22,32.38,104875.0,25.2239,25.3647,25.216,25.3413,104875.0
2015-11-12 09:55:00,32.37,32.44,32.31,32.37,40955.0,25.3334,25.3882,25.2865,25.3334,40955.0
2015-11-12 10:00:00,32.37,32.37,32.21,32.22,62449.0,25.3334,25.3334,25.2082,25.216,62449.0
2015-11-12 10:05:00,32.21,32.25,32.17,32.25,41628.0,25.2082,25.2395,25.1769,25.2395,41628.0
2015-11-12 10:10:00,32.25,32.26,32.18,32.22,58026.0,25.2395,25.2473,25.1847,25.216,58026.0
2015-11-12 10:15:00,32.22,32.23,32.19,32.2,70873.0,25.216,25.2239,25.1926,25.2004,70873.0
2015-11-12 10:20:00,32.19,32.19,32.15,32.19,39133.0,25.1926,25.1926,25.1613,25.1926,39133.0
2015-11-12 10:25:00,32.19,32.22,32.15,32.16,57852.0,25.1926,25.216,25.1613,25.1691,57852.0
2015-11-12 10:30:00,32.16,32.22,32.15,32.19,55972.0,25.1691,25.216,25.1613,25.1926,55972.0
2015-11-12 10:35:00,32.18,32.24,32.15,32.23,61879.0,25.1847,25.2317,25.1613,25.2239,61879.0
2015-11-12 10:40:00,32.22,32.26,32.19,32.26,57260.0,25.216,25.2473,25.1926,25.2473,57260.0
2015-11-12 10:45:00,32.27,32.31,32.23,32.23,27524.0,25.2552,25.2865,25.2239,25.2239,27524.0
2015-11-12 10:50:00,32.23,32.24,32.2,32.2,49293.0,25.2239,25.2317,25.2004,25.2004,49293.0
2015-11-12 10:55:00,32.21,32.25,32.2,32.2,39805.0,25.2082,25.2395,25.2004,25.2004,39805.0
2015-11-12 11:00:00,32.21,32.23,32.17,32.19,24825.0,25.2082,25.2239,25.1769,25.1926,24825.0
2015-11-12 11:05:00,32.2,32.23,32.2,32.23,45725.0,25.2004,25.2239,25.2004,25.2239,45725.0
2015-11-12 11:10:00,32.22,32.22,32.16,32.21,37398.0,25.216,25.216,25.1691,25.2082,37398.0
2015-11-12 11:15:00,32.21,32.21,32.11,32.13,46705.0,25.2082,25.2082,25.13,25.1456,46705.0
2015-11-12 11:20:00,32.12,32.15,32.11,32.12,21929.0,25.1378,25.1613,25.13,25.1378,21929.0
2015-11-12 11:25:00,32.11,32.12,32.05,32.06,21455.0,25.13,25.1378,25.083,25.0908,21455.0
2015-11-12 11:30:00,32.06,32.13,32.05,32.1,36361.0,25.0908,25.1456,25.083,25.1221,36361.0
2015-11-12 11:35:00,32.1,32.14,32.09,32.1,17328.0,25.1221,25.1534,25.1143,25.1221,17328.0
2015-11-12 11:40:00,32.09,32.18,32.09,32.15,22779.0,25.1143,25.1847,25.1143,25.1613,22779.0
2015-11-12 11:45:00,32.14,32.14,32.08,32.12,46238.0,25.1534,25.1534,25.1065,25.1378,46238.0
2015-11-12 11:50:00,32.13,32.15,32.08,32.1,25114.0,25.1456,25.1613,25.1065,25.1221,25114.0
2015-11-12 11:55:00,32.1,32.15,32.09,32.15,52931.0,25.1221,25.1613,25.1143,25.1613,52931.0
2015-11-12 12:00:00,32.15,32.2,32.15,32.2,118423.0,25.1613,25.2004,25.1613,25.2004,118423.0
2015-11-12 12:05:00,32.2,32.21,32.14,32.16,49511.0,25.2004,25.2082,25.1534,25.1691,49511.0
2015-11-12 12:10:00,32.15,32.17,32.15,32.16,68417.0,25.1613,25.1769,25.1613,25.1691,68417.0
2015-11-12 12:15:00,32.16,32.16,32.14,32.16,32591.0,25.1691,25.1691,25.1534,25.1691,32591.0
2015-11-12 12:20:00,32.16,32.17,32.14,32.15,35554.0,25.1691,25.1769,25.1534,25.1613,35554.0
2015-11-12 12:25:00,32.15,32.16,32.14,32.15,20474.0,25.1613,25.1691,25.1534,25.1613,20474.0
2015-11-12 12:30:00,32.15,32.16,32.13,32.15,12939.0,25.1613,25.1691,25.1456,25.1613,12939.0
2015-11-12 12:35:00,32.16,32.16,32.12,32.13,13276.0,25.1691,25.1691,25.1378,25.1456,13276.0
2015-11-12 12:40:00,32.14,32.16,32.13,32.13,13530.0,25.1534,25.1691,25.1456,25.1456,13530.0
2015-11-12 12:45:00,32.14,32.16,32.14,32.15,19551.0,25.1534,25.1691,25.1534,25.1613,19551.0
2015-11-12 12:50:00,32.15,32.21,32.15,32.19,25379.0,25.1613,25.2082,25.1613,25.1926,25379.0
2015-11-12 12:55:00,32.19,32.2,32.14,32.15,29305.0,25.1926,25.2004,25.1534,25.1613,29305.0
2015-11-12 13:00:00,32.15,32.17,32.14,32.15,20252.0,25.1613,25.1769,25.1534,25.1613,20252.0
2015-11-12 13:05:00,32.14,32.16,32.12,32.12,12039.0,25.1534,25.1691,25.1378,25.1378,12039.0
2015-11-12 13:10:00,32.12,32.15,32.11,32.13,15763.0,25.1378,25.1613,25.13,25.1456,15763.0
2015-11-12 13:15:00,32.13,32.19,32.12,32.15,55853.0,25.1456,25.1926,25.1378,25.1613,55853.0
2015-11-12 13:20:00,32.16,32.16,32.12,32.13,17494.0,25.1691,25.1691,25.1378,25.1456,17494.0
2015-11-12 13:25:00,32.13,32.16,32.11,32.12,93775.0,25.1456,25.1691,25.13,25.1378,93775.0
2015-11-12 13:30:00,32.12,32.15,32.12,32.13,18201.0,25.1378,25.1613,25.1378,25.1456,18201.0
2015-11-12 13:35:00,32.13,32.16,32.12,32.15,64876.0,25.1456,25.1691,25.1378,25.1613,64876.0
2015-11-12 13:40:00,32.14,32.15,32.1,32.14,20011.0,25.1534,25.1613,25.1221,25.1534,20011.0
2015-11-12 13:45:00,32.13,32.18,32.12,32.18,20035.0,25.1456,25.1847,25.1378,25.1847,20035.0
2015-11-12 13:50:00,32.17,32.21,32.17,32.19,25671.0,25.1769,25.2082,25.1769,25.1926,25671.0
2015-11-12 13:55:00,32.19,32.22,32.16,32.2,49061.0,25.1926,25.216,25.1691,25.2004,49061.0
2015-11-12 14:00:00,32.21,32.21,32.18,32.21,40535.0,25.2082,25.2082,25.1847,25.2082,40535.0
2015-11-12 14:05:00,32.2,32.21,32.16,32.18,21155.0,25.2004,25.2082,25.1691,25.1847,21155.0
2015-11-12 14:10:00,32.19,32.19,32.13,32.13,19235.0,25.1926,25.1926,25.1456,25.1456,19235.0
2015-11-12 14:15:00,32.13,32.13,32.07,32.08,39269.0,25.1456,25.1456,25.0986,25.1065,39269.0
2015-11-12 14:20:00,32.08,32.09,31.99,32.01,75335.0,25.1065,25.1143,25.036,25.0517,75335.0
2015-11-12 14:25:00,32.01,32.07,32.0,32.07,34196.0,25.0517,25.0986,25.0439,25.0986,34196.0
2015-11-12 14:30:00,32.07,32.07,32.02,32.02,19391.0,25.0986,25.0986,25.0595,25.0595,19391.0
2015-11-12 14:35:00,32.02,32.03,31.98,31.98,26563.0,25.0595,25.0673,25.0282,25.0282,26563.0
2015-11-12 14:40:00,31.98,32.0,31.97,32.0,21231.0,25.0282,25.0439,25.0204,25.0439,21231.0
2015-11-12 14:45:00,31.99,32.0,31.9,31.92,46176.0,25.036,25.0439,24.9656,24.9813,46176.0
2015-11-12 14:50:00,31.92,31.94,31.9,31.9,26149.0,24.9813,24.9969,24.9656,24.9656,26149.0
2015-11-12 14:55:00,31.9,31.95,31.88,31.95,42808.0,24.9656,25.0047,24.95,25.0047,42808.0
2015-11-12 15:00:00,31.94,31.95,31.91,31.91,29151.0,24.9969,25.0047,24.9734,24.9734,29151.0
2015-11-12 15:05:00,31.91,31.95,31.9,31.94,33325.0,24.9734,25.0047,24.9656,24.9969,33325.0
2015-11-12 15:10:00,31.93,31.94,31.86,31.9,62657.0,24.9891,24.9969,24.9343,24.9656,62657.0
2015-11-12 15:15:00,31.89,31.9,31.86,31.87,68008.0,24.9578,24.9656,24.9343,24.9421,68008.0
2015-11-12 15:20:00,31.87,31.9,31.85,31.87,40279.0,24.9421,24.9656,24.9265,24.9421,40279.0
2015-11-12 15:25:00,31.88,31.88,31.84,31.87,47824.0,24.95,24.95,24.9186,24.9421,47824.0
2015-11-12 15:30:00,31.88,31.88,31.8,31.82,131290.0,24.95,24.95,24.8873,24.903,131290.0
2015-11-12 15:35:00,31.82,31.87,31.81,31.84,56798.0,24.903,24.9421,24.8952,24.9186,56798.0
2015-11-12 15:40:00,31.84,31.84,31.81,31.84,95159.0,24.9186,24.9186,24.8952,24.9186,95159.0
2015-11-12 15:45:00,31.83,31.88,31.83,31.86,67562.0,24.9108,24.95,24.9108,24.9343,67562.0
2015-11-12 15:50:00,31.87,31.87,31.82,31.82,89606.0,24.9421,24.9421,24.903,24.903,89606.0
2015-11-12 15:55:00,31.82,31.84,31.82,31.84,192686.0,24.903,24.9186,24.903,24.9186,192686.0
2015-11-13 09:30:00,31.58,31.88,31.35,31.38,79881.0,24.7152,24.95,24.5352,24.5586,79881.0
2015-11-13 09:35:00,31.38,31.44,31.3,31.36,86841.0,24.5586,24.6056,24.496,24.543,86841.0
2015-11-13 09:40:00,31.37,31.42,31.16,31.18,60585.0,24.5508,24.5899,24.3865,24.4021,60585.0
2015-11-13 09:45:00,31.18,31.24,31.13,31.23,42774.0,24.4021,24.4491,24.363,24.4412,42774.0
2015-11-13 09:50:00,31.24,31.29,31.14,31.14,62230.0,24.4491,24.4882,24.3708,24.3708,62230.0
2015-11-13 09:55:00,31.13,31.13,31.04,31.1,51853.0,24.363,24.363,24.2925,24.3395,51853.0
2015-11-13 10:00:00,31.09,31.12,30.97,30.98,46151.0,24.3317,24.3552,24.2378,24.2456,46151.0
2015-11-13 10:05:00,30.98,30.98,30.91,30.92,98526.0,24.2456,24.2456,24.1908,24.1986,98526.0
2015-11-13 10:10:00,30.93,30.93,30.86,30.87,65620.0,24.2065,24.2065,24.1517,24.1595,65620.0
2015-11-13 10:15:00,30.87,30.96,30.83,30.91,60376.0,24.1595,24.2299,24.1282,24.1908,60376.0
2015-11-13 10:20:00,30.92,31.05,30.91,31.04,52680.0,24.1986,24.3004,24.1908,24.2925,52680.0
2015-11-13 10:25:00,31.03,31.07,30.99,31.01,32388.0,24.2847,24.316,24.2534,24.2691,32388.0
2015-11-13 10:30:00,31.01,31.11,30.97,31.09,58774.0,24.2691,24.3473,24.2378,24.3317,58774.0
2015-11-13 10:35:00,31.09,31.16,31.09,31.14,40739.0,24.3317,24.3865,24.3317,24.3708,40739.0
2015-11-13 10:40:00,31.14,31.2,31.14,31.14,20347.0,24.3708,24.4178,24.3708,24.3708,20347.0
2015-11-13 10:45:00,31.14,31.24,31.11,31.24,40334.0,24.3708,24.4491,24.3473,24.4491,40334.0
2015-11-13 10:50:00,31.24,31.25,31.19,31.23,29880.0,24.4491,24.4569,24.4099,24.4412,29880.0
2015-11-13 10:55:00,31.23,31.33,31.21,31.3,40731.0,24.4412,24.5195,24.4256,24.496,40731.0
2015-11-13 11:00:00,31.29,31.3,31.2,31.25,31766.0,24.4882,24.496,24.4178,24.4569,31766.0
2015-11-13 11:05:00,31.25,31.25,31.21,31.23,19257.0,24.4569,24.4569,24.4256,24.4412,19257.0
2015-11-13 11:10:00,31.22,31.23,31.12,31.15,49800.0,24.4334,24.4412,24.3552,24.3786,49800.0
2015-11-13 11:15:00,31.15,31.15,31.02,31.09,219599.0,24.3786,24.3786,24.2769,24.3317,219599.0
2015-11-13 11:20:00,31.09,31.24,31.06,31.23,55751.0,24.3317,24.4491,24.3082,24.4412,55751.0
2015-11-13 11:25:00,31.23,31.27,31.21,31.22,27135.0,24.4412,24.4726,24.4256,24.4334,27135.0
2015-11-13 11:30:00,31.21,31.24,31.2,31.22,29452.0,24.4256,24.4491,24.4178,24.4334,29452.0
2015-11-13 11:35:00,31.22,31.23,31.15,31.17,34531.0,24.4334,24.4412,24.3786,24.3943,34531.0
2015-11-13 11:40:00,31.18,31.23,31.16,31.21,33992.0,24.4021,24.4412,24.3865,24.4256,33992.0
2015-11-13 11:45:00,31.22,31.28,31.2,31.21,20025.0,24.4334,24.4804,24.4178,24.4256,20025.0
2015-11-13 11:50:00,31.21,31.27,31.19,31.26,26562.0,24.4256,24.4726,24.4099,24.4647,26562.0
2015-11-13 11:55:00,31.26,31.35,31.25,31.34,22385.0,24.4647,24.5352,24.4569,24.5273,22385.0
2015-11-13 12:00:00,31.33,31.34,31.29,31.32,22259.0,24.5195,24.5273,24.4882,24.5117,22259.0
2015-11-13 12:05:00,31.32,31.33,31.28,31.3,21440.0,24.5117,24.5195,24.4804,24.496,21440.0
2015-11-13 12:10:00,31.31,31.36,31.3,31.36,28144.0,24.5039,24.543,24.496,24.543,28144.0
2015-11-13 12:15:00,31.37,31.37,31.31,31.31,38101.0,24.5508,24.5508,24.5039,24.5039,38101.0
2015-11-13 12:20:00,31.32,31.35,31.28,31.28,18676.0,24.5117,24.5352,24.4804,24.4804,18676.0
2015-11-13 12:25:00,31.27,31.31,31.26,31.27,26774.0,24.4726,24.5039,24.4647,24.4726,26774.0
2015-11-13 12:30:00,31.27,31.3,31.25,31.29,20478.0,24.4726,24.496,24.4569,24.4882,20478.0
2015-11-13 12:35:00,31.28,31.28,31.24,31.27,26880.0,24.4804,24.4804,24.4491,24.4726,26880.0
2015-11-13 12:40:00,31.26,31.3,31.25,31.3,16900.0,24.4647,24.496,24.4569,24.496,16900.0
2015-11-13 12:45:00,31.31,31.31,31.26,31.28,18860.0,24.5039,24.5039,24.4647,24.4804,18860.0
2015-11-13 12:50:00,31.29,31.36,31.29,31.29,23336.0,24.4882,24.543,24.4882,24.4882,23336.0
2015-11-13 12:55:00,31.29,31.32,31.27,31.3,20026.0,24.4882,24.5117,24.4726,24.496,20026.0
2015-11-13 13:00:00,31.3,31.34,31.28,31.31,20945.0,24.496,24.5273,24.4804,24.5039,20945.0
2015-11-13 13:05:00,31.31,31.31,31.26,31.3,40598.0,24.5039,24.5039,24.4647,24.496,40598.0
2015-11-13 13:10:00,31.3,31.34,31.3,31.32,46781.0,24.496,24.5273,24.496,24.5117,46781.0
2015-11-13 13:15:00,31.31,31.33,31.28,31.31,26323.0,24.5039,24.5195,24.4804,24.5039,26323.0
2015-11-13 13:20:00,31.31,31.31,31.28,31.3,20930.0,24.5039,24.5039,24.4804,24.496,20930.0
2015-11-13 13:25:00,31.3,31.31,31.27,31.3,19516.0,24.496,24.5039,24.4726,24.496,19516.0
2015-11-13 13:30:00,31.3,31.34,31.29,31.32,19700.0,24.496,24.5273,24.4882,24.5117,19700.0
2015-11-13 13:35:00,31.32,31.35,31.27,31.31,51089.0,24.5117,24.5352,24.4726,24.5039,51089.0
2015-11-13 13:40:00,31.3,31.35,31.3,31.32,23369.0,24.496,24.5352,24.496,24.5117,23369.0
2015-11-13 13:45:00,31.31,31.35,31.3,31.3,28012.0,24.5039,24.5352,24.496,24.496,28012.0
2015-11-13 13:50:00,31.3,31.38,31.29,31.34,44278.0,24.496,24.5586,24.4882,24.5273,44278.0
2015-11-13 13:55:00,31.34,31.36,31.32,31.33,23032.0,24.5273,24.543,24.5117,24.5195,23032.0
2015-11-13 14:00:00,31.32,31.36,31.31,31.34,27964.0,24.5117,24.543,24.5039,24.5273,27964.0
2015-11-13 14:05:00,31.34,31.39,31.31,31.33,39328.0,24.5273,24.5665,24.5039,24.5195,39328.0
2015-11-13 14:10:00,31.33,31.39,31.32,31.38,63965.0,24.5195,24.5665,24.5117,24.5586,63965.0
2015-11-13 14:15:00,31.38,31.39,31.36,31.37,18231.0,24.5586,24.5665,24.543,24.5508,18231.0
2015-11-13 14:20:00,31.38,31.39,31.35,31.37,22037.0,24.5586,24.5665,24.5352,24.5508,22037.0
2015-11-13 14:25:00,31.36,31.37,31.33,31.36,24931.0,24.543,24.5508,24.5195,24.543,24931.0
2015-11-13 14:30:00,31.35,31.36,31.31,31.34,40982.0,24.5352,24.543,24.5039,24.5273,40982.0
2015-11-13 14:35:00,31.35,31.36,31.32,31.35,65505.0,24.5352,24.543,24.5117,24.5352,65505.0
2015-11-13 14:40:00,31.36,31.37,31.31,31.33,59409.0,24.543,24.5508,24.5039,24.5195,59409.0
2015-11-13 14:45:00,31.33,31.33,31.25,31.26,54112.0,24.5195,24.5195,24.4569,24.4647,54112.0
2015-11-13 14:50:00,31.25,31.31,31.24,31.25,37662.0,24.4569,24.5039,24.4491,24.4569,37662.0
2015-11-13 14:55:00,31.24,31.28,31.22,31.24,30829.0,24.4491,24.4804,24.4334,24.4491,30829.0
2015-11-13 15:00:00,31.25,31.3,31.25,31.27,24631.0,24.4569,24.496,24.4569,24.4726,24631.0
2015-11-13 15:05:00,31.26,31.32,31.26,31.31,50193.0,24.4647,24.5117,24.4647,24.5039,50193.0
2015-11-13 15:10:00,31.31,31.36,31.27,31.36,31955.0,24.5039,24.543,24.4726,24.543,31955.0
2015-11-13 15:15:00,31.36,31.37,31.27,31.28,61153.0,24.543,24.5508,24.4726,24.4804,61153.0
2015-11-13 15:20:00,31.28,31.28,31.23,31.27,40110.0,24.4804,24.4804,24.4412,24.4726,40110.0
2015-11-13 15:25:00,31.27,31.3,31.24,31.25,43766.0,24.4726,24.496,24.4491,24.4569,43766.0
2015-11-13 15:30:00,31.24,31.32,31.24,31.27,59212.0,24.4491,24.5117,24.4491,24.4726,59212.0
2015-11-13 15:35:00,31.27,31.33,31.25,31.33,39437.0,24.4726,24.5195,24.4569,24.5195,39437.0
2015-11-13 15:40:00,31.31,31.32,31.25,31.29,69026.0,24.5039,24.5117,24.4569,24.4882,69026.0
2015-11-13 15:45:00,31.27,31.32,31.27,31.32,70193.0,24.4726,24.5117,24.4726,24.5117,70193.0
2015-11-13 15:50:00,31.31,31.33,31.29,31.3,117480.0,24.5039,24.5195,24.4882,24.496,117480.0
2015-11-13 15:55:00,31.31,31.32,31.29,31.3,278942.0,24.5039,24.5117,24.4882,24.496,278942.0
2015-11-16 09:30:00,31.28,31.42,31.18,31.38,80177.0,24.4804,24.5899,24.4021,24.5586,80177.0
2015-11-16 09:35:00,31.39,31.55,31.39,31.52,21000.0,24.5665,24.6917,24.5665,24.6682,21000.0
2015-11-16 09:40:00,31.52,31.54,31.42,31.46,31316.0,24.6682,24.6839,24.5899,24.6213,31316.0
2015-11-16 09:45:00,31.46,31.55,31.46,31.5,26703.0,24.6213,24.6917,24.6213,24.6526,26703.0
2015-11-16 09:50:00,31.5,31.57,31.45,31.54,41702.0,24.6526,24.7073,24.6134,24.6839,41702.0
2015-11-16 09:55:00,31.54,31.54,31.43,31.47,57628.0,24.6839,24.6839,24.5978,24.6291,57628.0
2015-11-16 10:00:00,31.46,31.46,31.26,31.26,21021.0,24.6213,24.6213,24.4647,24.4647,21021.0
2015-11-16 10:05:00,31.26,31.31,31.23,31.29,38532.0,24.4647,24.5039,24.4412,24.4882,38532.0
2015-11-16 10:10:00,31.3,31.43,31.29,31.42,23312.0,24.496,24.5978,24.4882,24.5899,23312.0
2015-11-16 10:15:00,31.42,31.43,31.35,31.36,42468.0,24.5899,24.5978,24.5352,24.543,42468.0
2015-11-16 10:20:00,31.36,31.44,31.3,31.42,29221.0,24.543,24.6056,24.496,24.5899,29221.0
2015-11-16 10:25:00,31.41,31.42,31.36,31.37,14385.0,24.5821,24.5899,24.543,24.5508,14385.0
2015-11-16 10:30:00,31.37,31.37,31.31,31.31,14663.0,24.5508,24.5508,24.5039,24.5039,14663.0
2015-11-16 10:35:00,31.31,31.33,31.28,31.3,20363.0,24.5039,24.5195,24.4804,24.496,20363.0
2015-11-16 10:40:00,31.29,31.3,31.27,31.29,16400.0,24.4882,24.496,24.4726,24.4882,16400.0
2015-11-16 10:45:00,31.3,31.39,31.28,31.36,73810.0,24.496,24.5665,24.4804,24.543,73810.0
2015-11-16 10:50:00,31.35,31.36,31.28,31.28,31040.0,24.5352,24.543,24.4804,24.4804,31040.0
2015-11-16 10:55:00,31.28,31.29,31.19,31.22,28517.0,24.4804,24.4882,24.4099,24.4334,28517.0
2015-11-16 11:00:00,31.23,31.3,31.23,31.25,14262.0,24.4412,24.496,24.4412,24.4569,14262.0
2015-11-16 11:05:00,31.25,31.33,31.24,31.3,14968.0,24.4569,24.5195,24.4491,24.496,14968.0
2015-11-16 11:10:00,31.3,31.37,31.27,31.28,23725.0,24.496,24.5508,24.4726,24.4804,23725.0
2015-11-16 11:15:00,31.28,31.33,31.27,31.33,11500.0,24.4804,24.5195,24.4726,24.5195,11500.0
2015-11-16 11:20:00,31.32,31.36,31.3,31.33,14321.0,24.5117,24.543,24.496,24.5195,14321.0
2015-11-16 11:25:00,31.32,31.32,31.23,31.25,13000.0,24.5117,24.5117,24.4412,24.4569,13000.0
2015-11-16 11:30:00,31.26,31.31,31.26,31.28,12492.0,24.4647,24.5039,24.4647,24.4804,12492.0
2015-11-16 11:35:00,31.27,31.3,31.25,31.27,45969.0,24.4726,24.496,24.4569,24.4726,45969.0
2015-11-16 11:40:00,31.27,31.38,31.27,31.35,21139.0,24.4726,24.5586,24.4726,24.5352,21139.0
2015-11-16 11:45:00,31.35,31.37,31.33,31.35,16657.0,24.5352,24.5508,24.5195,24.5352,16657.0
2015-11-16 11:50:00,31.35,31.36,31.33,31.35,7200.0,24.5352,24.543,24.5195,24.5352,7200.0
2015-11-16 11:55:00,31.35,31.36,31.32,31.34,11336.0,24.5352,24.543,24.5117,24.5273,11336.0
2015-11-16 12:00:00,31.36,31.41,31.33,31.39,11054.0,24.543,24.5821,24.5195,24.5665,11054.0
2015-11-16 12:05:00,31.4,31.41,31.36,31.39,12283.0,24.5743,24.5821,24.543,24.5665,12283.0
2015-11-16 12:10:00,31.39,31.4,31.35,31.37,10176.0,24.5665,24.5743,24.5352,24.5508,10176.0
2015-11-16 12:15:00,31.37,31.45,31.36,31.45,24812.0,24.5508,24.6134,24.543,24.6134,24812.0
2015-11-16 12:20:00,31.45,31.53,31.45,31.52,14284.0,24.6134,24.676,24.6134,24.6682,14284.0
2015-11-16 12:25:00,31.52,31.52,31.44,31.48,15734.0,24.6682,24.6682,24.6056,24.6369,15734.0
2015-11-16 12:30:00,31.49,31.54,31.48,31.53,19109.0,24.6447,24.6839,24.6369,24.676,19109.0
2015-11-16 12:35:00,31.52,31.54,31.48,31.53,52273.0,24.6682,24.6839,24.6369,24.676,52273.0
2015-11-16 12:40:00,31.52,31.54,31.49,31.5,21737.0,24.6682,24.6839,24.6447,24.6526,21737.0
2015-11-16 12:45:00,31.51,31.51,31.44,31.45,14747.0,24.6604,24.6604,24.6056,24.6134,14747.0
2015-11-16 12:50:00,31.44,31.47,31.44,31.45,10265.0,24.6056,24.6291,24.6056,24.6134,10265.0
2015-11-16 12:55:00,31.46,31.47,31.37,31.4,19622.0,24.6213,24.6291,24.5508,24.5743,19622.0
2015-11-16 13:00:00,31.4,31.47,31.4,31.44,13085.0,24.5743,24.6291,24.5743,24.6056,13085.0
2015-11-16 13:05:00,31.45,31.5,31.45,31.48,24290.0,24.6134,24.6526,24.6134,24.6369,24290.0
2015-11-16 13:10:00,31.48,31.53,31.47,31.52,12937.0,24.6369,24.676,24.6291,24.6682,12937.0
2015-11-16 13:15:00,31.51,31.53,31.47,31.52,16261.0,24.6604,24.676,24.6291,24.6682,16261.0
2015-11-16 13:20:00,31.52,31.56,31.51,31.54,15582.0,24.6682,24.6995,24.6604,24.6839,15582.0
2015-11-16 13:25:00,31.54,31.54,31.5,31.51,13074.0,24.6839,24.6839,24.6526,24.6604,13074.0
2015-11-16 13:30:00,31.51,31.54,31.51,31.53,16105.0,24.6604,24.6839,24.6604,24.676,16105.0
2015-11-16 13:35:00,31.53,31.56,31.52,31.54,12354.0,24.676,24.6995,24.6682,24.6839,12354.0
2015-11-16 13:40:00,31.54,31.57,31.53,31.56,18128.0,24.6839,24.7073,24.676,24.6995,18128.0
2015-11-16 13:45:00,31.57,31.59,31.56,31.59,8383.0,24.7073,24.723,24.6995,24.723,8383.0
2015-11-16 13:50:00,31.58,31.61,31.57,31.58,26767.0,24.7152,24.7386,24.7073,24.7152,26767.0
2015-11-16 13:55:00,31.58,31.58,31.51,31.56,18116.0,24.7152,24.7152,24.6604,24.6995,18116.0
2015-11-16 14:00:00,31.56,31.62,31.55,31.62,23861.0,24.6995,24.7465,24.6917,24.7465,23861.0
2015-11-16 14:05:00,31.61,31.62,31.58,31.59,16906.0,24.7386,24.7465,24.7152,24.723,16906.0
2015-11-16 14:10:00,31.6,31.6,31.55,31.6,12472.0,24.7308,24.7308,24.6917,24.7308,12472.0
2015-11-16 14:15:00,31.6,31.61,31.56,31.61,17989.0,24.7308,24.7386,24.6995,24.7386,17989.0
2015-11-16 14:20:00,31.62,31.62,31.59,31.59,22650.0,24.7465,24.7465,24.723,24.723,22650.0
2015-11-16 14:25:00,31.6,31.61,31.57,31.61,17994.0,24.7308,24.7386,24.7073,24.7386,17994.0
2015-11-16 14:30:00,31.61,31.65,31.61,31.64,13394.0,24.7386,24.7699,24.7386,24.7621,13394.0
2015-11-16 14:35:00,31.63,31.65,31.6,31.63,13445.0,24.7543,24.7699,24.7308,24.7543,13445.0
2015-11-16 14:40:00,31.63,31.64,31.61,31.63,11124.0,24.7543,24.7621,24.7386,24.7543,11124.0
2015-11-16 14:45:00,31.63,31.63,31.58,31.6,14369.0,24.7543,24.7543,24.7152,24.7308,14369.0
2015-11-16 14:50:00,31.6,31.61,31.56,31.58,11827.0,24.7308,24.7386,24.6995,24.7152,11827.0
2015-11-16 14:55:00,31.57,31.59,31.54,31.58,24256.0,24.7073,24.723,24.6839,24.7152,24256.0
2015-11-16 15:00:00,31.58,31.65,31.57,31.64,32407.0,24.7152,24.7699,24.7073,24.7621,32407.0
2015-11-16 15:05:00,31.65,31.65,31.61,31.63,46966.0,24.7699,24.7699,24.7386,24.7543,46966.0
2015-11-16 15:10:00,31.63,31.65,31.62,31.64,28767.0,24.7543,24.7699,24.7465,24.7621,28767.0
2015-11-16 15:15:00,31.64,31.65,31.62,31.62,43803.0,24.7621,24.7699,24.7465,24.7465,43803.0
2015-11-16 15:20:00,31.63,31.65,31.61,31.62,73172.0,24.7543,24.7699,24.7386,24.7465,73172.0
2015-11-16 15:25:00,31.62,31.63,31.6,31.61,45521.0,24.7465,24.7543,24.7308,24.7386,45521.0
2015-11-16 15:30:00,31.6,31.61,31.55,31.56,48118.0,24.7308,24.7386,24.6917,24.6995,48118.0
2015-11-16 15:35:00,31.55,31.59,31.55,31.59,35683.0,24.6917,24.723,24.6917,24.723,35683.0
2015-11-16 15:40:00,31.59,31.59,31.48,31.53,138523.0,24.723,24.723,24.6369,24.676,138523.0
2015-11-16 15:45:00,31.53,31.53,31.48,31.5,108076.0,24.676,24.676,24.6369,24.6526,108076.0
2015-11-16 15:50:00,31.49,31.51,31.48,31.49,99811.0,24.6447,24.6604,24.6369,24.6447,99811.0
2015-11-16 15:55:00,31.49,31.5,31.48,31.49,235539.0,24.6447,24.6526,24.6369,24.6447,235539.0
2015-11-17 09:30:00,31.48,31.48,31.21,31.24,89106.0,24.6369,24.6369,24.4256,24.4491,89106.0
2015-11-17 09:35:00,31.24,31.33,31.14,31.17,35191.0,24.4491,24.5195,24.3708,24.3943,35191.0
2015-11-17 09:40:00,31.17,31.36,31.17,31.33,29543.0,24.3943,24.543,24.3943,24.5195,29543.0
2015-11-17 09:45:00,31.32,31.45,31.31,31.36,41899.0,24.5117,24.6134,24.5039,24.543,41899.0
2015-11-17 09:50:00,31.36,31.4,31.29,31.38,29150.0,24.543,24.5743,24.4882,24.5586,29150.0
2015-11-17 09:55:00,31.38,31.44,31.38,31.42,16745.0,24.5586,24.6056,24.5586,24.5899,16745.0
2015-11-17 10:00:00,31.42,31.42,31.39,31.39,62405.0,24.5899,24.5899,24.5665,24.5665,62405.0
2015-11-17 10:05:00,31.38,31.49,31.35,31.47,57022.0,24.5586,24.6447,24.5352,24.6291,57022.0
2015-11-17 10:10:00,31.48,31.54,31.47,31.48,37020.0,24.6369,24.6839,24.6291,24.6369,37020.0
2015-11-17 10:15:00,31.48,31.51,31.41,31.46,25690.0,24.6369,24.6604,24.5821,24.6213,25690.0
2015-11-17 10:20:00,31.46,31.51,31.45,31.51,25374.0,24.6213,24.6604,24.6134,24.6604,25374.0
2015-11-17 10:25:00,31.5,31.53,31.48,31.53,35847.0,24.6526,24.676,24.6369,24.676,35847.0
2015-11-17 10:30:00,31.53,31.63,31.52,31.62,27957.0,24.676,24.7543,24.6682,24.7465,27957.0
2015-11-17 10:35:00,31.62,31.66,31.61,31.64,20620.0,24.7465,24.7778,24.7386,24.7621,20620.0
2015-11-17 10:40:00,31.64,31.68,31.63,31.66,22945.0,24.7621,24.7934,24.7543,24.7778,22945.0
2015-11-17 10:45:00,31.66,31.71,31.64,31.71,16700.0,24.7778,24.8169,24.7621,24.8169,16700.0
2015-11-17 10:50:00,31.72,31.72,31.67,31.68,26903.0,24.8247,24.8247,24.7856,24.7934,26903.0
2015-11-17 10:55:00,31.68,31.71,31.63,31.66,22051.0,24.7934,24.8169,24.7543,24.7778,22051.0
2015-11-17 11:00:00,31.64,31.65,31.61,31.63,30763.0,24.7621,24.7699,24.7386,24.7543,30763.0
2015-11-17 11:05:00,31.62,31.65,31.6,31.62,25386.0,24.7465,24.7699,24.7308,24.7465,25386.0
2015-11-17 11:10:00,31.62,31.64,31.61,31.64,27996.0,24.7465,24.7621,24.7386,24.7621,27996.0
2015-11-17 11:15:00,31.63,31.73,31.63,31.72,25566.0,24.7543,24.8326,24.7543,24.8247,25566.0
2015-11-17 11:20:00,31.71,31.73,31.7,31.73,19202.0,24.8169,24.8326,24.8091,24.8326,19202.0
2015-11-17 11:25:00,31.73,31.75,31.7,31.75,31228.0,24.8326,24.8482,24.8091,24.8482,31228.0
2015-11-17 11:30:00,31.75,31.81,31.74,31.8,44363.0,24.8482,24.8952,24.8404,24.8873,44363.0
2015-11-17 11:35:00,31.79,31.81,31.77,31.77,26823.0,24.8795,24.8952,24.8639,24.8639,26823.0
2015-11-17 11:40:00,31.78,31.84,31.78,31.81,80587.0,24.8717,24.9186,24.8717,24.8952,80587.0
2015-11-17 11:45:00,31.81,31.85,31.8,31.84,34452.0,24.8952,24.9265,24.8873,24.9186,34452.0
2015-11-17 11:50:00,31.84,31.9,31.83,31.9,30614.0,24.9186,24.9656,24.9108,24.9656,30614.0
2015-11-17 11:55:00,31.89,31.9,31.86,31.87,30058.0,24.9578,24.9656,24.9343,24.9421,30058.0
2015-11-17 12:00:00,31.87,31.92,31.86,31.92,18999.0,24.9421,24.9813,24.9343,24.9813,18999.0
2015-11-17 12:05:00,31.92,31.94,31.85,31.85,31599.0,24.9813,24.9969,24.9265,24.9265,31599.0
2015-11-17 12:10:00,31.86,31.87,31.82,31.84,30366.0,24.9343,24.9421,24.903,24.9186,30366.0
2015-11-17 12:15:00,31.84,31.85,31.79,31.79,25119.0,24.9186,24.9265,24.8795,24.8795,25119.0
2015-11-17 12:20:00,31.79,31.79,31.73,31.75,25480.0,24.8795,24.8795,24.8326,24.8482,25480.0
2015-11-17 12:25:00,31.75,31.75,31.7,31.71,17200.0,24.8482,24.8482,24.8091,24.8169,17200.0
2015-11-17 12:30:00,31.71,31.73,31.69,31.69,19395.0,24.8169,24.8326,24.8013,24.8013,19395.0
2015-11-17 12:35:00,31.69,31.69,31.63,31.63,30162.0,24.8013,24.8013,24.7543,24.7543,30162.0
2015-11-17 12:40:00,31.62,31.64,31.59,31.64,25506.0,24.7465,24.7621,24.723,24.7621,25506.0
2015-11-17 12:45:00,31.63,31.68,31.62,31.68,27497.0,24.7543,24.7934,24.7465,24.7934,27497.0
2015-11-17 12:50:00,31.68,31.69,31.61,31.61,36856.0,24.7934,24.8013,24.7386,24.7386,36856.0
2015-11-17 12:55:00,31.61,31.64,31.6,31.63,21100.0,24.7386,24.7621,24.7308,24.7543,21100.0
2015-11-17 13:00:00,31.63,31.64,31.6,31.6,39352.0,24.7543,24.7621,24.7308,24.7308,39352.0
2015-11-17 13:05:00,31.6,31.62,31.56,31.56,17984.0,24.7308,24.7465,24.6995,24.6995,17984.0
2015-11-17 13:10:00,31.57,31.61,31.56,31.61,20584.0,24.7073,24.7386,24.6995,24.7386,20584.0
2015-11-17 13:15:00,31.61,31.62,31.56,31.57,27300.0,24.7386,24.7465,24.6995,24.7073,27300.0
2015-11-17 13:20:00,31.57,31.61,31.57,31.59,27506.0,24.7073,24.7386,24.7073,24.723,27506.0
2015-11-17 13:25:00,31.59,31.6,31.56,31.58,28305.0,24.723,24.7308,24.6995,24.7152,28305.0
2015-11-17 13:30:00,31.58,31.59,31.55,31.58,27739.0,24.7152,24.723,24.6917,24.7152,27739.0
2015-11-17 13:35:00,31.58,31.59,31.57,31.58,18595.0,24.7152,24.723,24.7073,24.7152,18595.0
2015-11-17 13:40:00,31.58,31.62,31.58,31.6,27466.0,24.7152,24.7465,24.7152,24.7308,27466.0
2015-11-17 13:45:00,31.59,31.61,31.58,31.6,23824.0,24.723,24.7386,24.7152,24.7308,23824.0
2015-11-17 13:50:00,31.59,31.64,31.59,31.63,48725.0,24.723,24.7621,24.723,24.7543,48725.0
2015-11-17 13:55:00,31.63,31.65,31.62,31.65,19475.0,24.7543,24.7699,24.7465,24.7699,19475.0
2015-11-17 14:00:00,31.65,31.65,31.6,31.6,20398.0,24.7699,24.7699,24.7308,24.7308,20398.0
2015-11-17 14:05:00,31.6,31.6,31.57,31.58,22100.0,24.7308,24.7308,24.7073,24.7152,22100.0
2015-11-17 14:10:00,31.57,31.58,31.52,31.53,16841.0,24.7073,24.7152,24.6682,24.676,16841.0
2015-11-17 14:15:00,31.53,31.54,31.48,31.49,22617.0,24.676,24.6839,24.6369,24.6447,22617.0
2015-11-17 14:20:00,31.49,31.5,31.48,31.49,18726.0,24.6447,24.6526,24.6369,24.6447,18726.0
2015-11-17 14:25:00,31.49,31.51,31.45,31.45,37829.0,24.6447,24.6604,24.6134,24.6134,37829.0
2015-11-17 14:30:00,31.45,31.45,31.39,31.4,44306.0,24.6134,24.6134,24.5665,24.5743,44306.0
2015-11-17 14:35:00,31.41,31.43,31.39,31.43,17017.0,24.5821,24.5978,24.5665,24.5978,17017.0
2015-11-17 14:40:00,31.43,31.48,31.4,31.4,54648.0,24.5978,24.6369,24.5743,24.5743,54648.0
2015-11-17 14:45:00,31.4,31.48,31.4,31.48,31326.0,24.5743,24.6369,24.5743,24.6369,31326.0
2015-11-17 14:50:00,31.48,31.49,31.42,31.47,36406.0,24.6369,24.6447,24.5899,24.6291,36406.0
2015-11-17 14:55:00,31.47,31.51,31.45,31.51,33233.0,24.6291,24.6604,24.6134,24.6604,33233.0
2015-11-17 15:00:00,31.5,31.51,31.46,31.47,35693.0,24.6526,24.6604,24.6213,24.6291,35693.0
2015-11-17 15:05:00,31.47,31.51,31.45,31.45,26097.0,24.6291,24.6604,24.6134,24.6134,26097.0
2015-11-17 15:10:00,31.44,31.48,31.4,31.45,34088.0,24.6056,24.6369,24.5743,24.6134,34088.0
2015-11-17 15:15:00,31.45,31.49,31.44,31.48,33122.0,24.6134,24.6447,24.6056,24.6369,33122.0
2015-11-17 15:20:00,31.48,31.51,31.43,31.44,70480.0,24.6369,24.6604,24.5978,24.6056,70480.0
2015-11-17 15:25:00,31.45,31.48,31.43,31.46,31765.0,24.6134,24.6369,24.5978,24.6213,31765.0
2015-11-17 15:30:00,31.46,31.47,31.43,31.45,70289.0,24.6213,24.6291,24.5978,24.6134,70289.0
2015-11-17 15:35:00,31.45,31.46,31.41,31.41,59383.0,24.6134,24.6213,24.5821,24.5821,59383.0
2015-11-17 15:40:00,31.42,31.43,31.4,31.4,94460.0,24.5899,24.5978,24.5743,24.5743,94460.0
2015-11-17 15:45:00,31.41,31.42,31.35,31.37,99248.0,24.5821,24.5899,24.5352,24.5508,99248.0
2015-11-17 15:50:00,31.38,31.38,31.31,31.34,272928.0,24.5586,24.5586,24.5039,24.5273,272928.0
2015-11-17 15:55:00,31.35,31.35,31.29,31.3,505805.0,24.5352,24.5352,24.4882,24.496,505805.0
2015-11-18 09:30:00,31.2,31.47,31.02,31.34,95320.0,24.4178,24.6291,24.2769,24.5273,95320.0
2015-11-18 09:35:00,31.33,31.37,31.14,31.18,36877.0,24.5195,24.5508,24.3708,24.4021,36877.0
2015-11-18 09:40:00,31.19,31.19,30.88,30.91,161687.0,24.4099,24.4099,24.1673,24.1908,161687.0
2015-11-18 09:45:00,30.91,31.32,30.9,31.29,63352.0,24.1908,24.5117,24.183,24.4882,63352.0
2015-11-18 09:50:00,31.29,31.35,31.26,31.35,47977.0,24.4882,24.5352,24.4647,24.5352,47977.0
2015-11-18 09:55:00,31.35,31.38,31.29,31.34,48576.0,24.5352,24.5586,24.4882,24.5273,48576.0
2015-11-18 10:00:00,31.35,31.37,31.29,31.32,25876.0,24.5352,24.5508,24.4882,24.5117,25876.0
2015-11-18 10:05:00,31.32,31.32,31.24,31.25,30890.0,24.5117,24.5117,24.4491,24.4569,30890.0
2015-11-18 10:10:00,31.25,31.25,31.2,31.21,55839.0,24.4569,24.4569,24.4178,24.4256,55839.0
2015-11-18 10:15:00,31.21,31.24,31.18,31.22,63515.0,24.4256,24.4491,24.4021,24.4334,63515.0
2015-11-18 10:20:00,31.22,31.23,31.16,31.22,19549.0,24.4334,24.4412,24.3865,24.4334,19549.0
2015-11-18 10:25:00,31.22,31.22,31.11,31.11,61725.0,24.4334,24.4334,24.3473,24.3473,61725.0
2015-11-18 10:30:00,31.12,31.14,30.94,30.94,63169.0,24.3552,24.3708,24.2143,24.2143,63169.0
2015-11-18 10:35:00,30.92,31.01,30.92,31.0,38195.0,24.1986,24.2691,24.1986,24.2612,38195.0
2015-11-18 10:40:00,31.01,31.02,30.96,30.98,66348.0,24.2691,24.2769,24.2299,24.2456,66348.0
2015-11-18 10:45:00,30.98,30.98,30.9,30.91,67281.0,24.2456,24.2456,24.183,24.1908,67281.0
2015-11-18 10:50:00,30.91,31.0,30.89,31.0,62106.0,24.1908,24.2612,24.1752,24.2612,62106.0
2015-11-18 10:55:00,30.99,30.99,30.97,30.99,24929.0,24.2534,24.2534,24.2378,24.2534,24929.0
2015-11-18 11:00:00,30.99,31.0,30.96,30.99,32897.0,24.2534,24.2612,24.2299,24.2534,32897.0
2015-11-18 11:05:00,30.99,31.0,30.96,30.98,35269.0,24.2534,24.2612,24.2299,24.2456,35269.0
2015-11-18 11:10:00,30.99,31.0,30.95,30.98,43894.0,24.2534,24.2612,24.2221,24.2456,43894.0
2015-11-18 11:15:00,30.99,31.01,30.94,30.94,39864.0,24.2534,24.2691,24.2143,24.2143,39864.0
2015-11-18 11:20:00,30.95,30.98,30.93,30.96,26094.0,24.2221,24.2456,24.2065,24.2299,26094.0
2015-11-18 11:25:00,30.95,31.0,30.9,30.98,42004.0,24.2221,24.2612,24.183,24.2456,42004.0
2015-11-18 11:30:00,30.98,31.0,30.95,30.96,30796.0,24.2456,24.2612,24.2221,24.2299,30796.0
2015-11-18 11:35:00,30.96,30.97,30.92,30.95,61098.0,24.2299,24.2378,24.1986,24.2221,61098.0
2015-11-18 11:40:00,30.95,30.96,30.92,30.94,25664.0,24.2221,24.2299,24.1986,24.2143,25664.0
2015-11-18 11:45:00,30.94,30.95,30.87,30.89,40260.0,24.2143,24.2221,24.1595,24.1752,40260.0
2015-11-18 11:50:00,30.89,30.93,30.89,30.91,41011.0,24.1752,24.2065,24.1752,24.1908,41011.0
2015-11-18 11:55:00,30.9,30.94,30.9,30.91,44833.0,24.183,24.2143,24.183,24.1908,44833.0
2015-11-18 12:00:00,30.92,30.96,30.9,30.96,35198.0,24.1986,24.2299,24.183,24.2299,35198.0
2015-11-18 12:05:00,30.96,30.96,30.88,30.89,42218.0,24.2299,24.2299,24.1673,24.1752,42218.0
2015-11-18 12:10:00,30.88,30.92,30.87,30.89,25164.0,24.1673,24.1986,24.1595,24.1752,25164.0
2015-11-18 12:15:00,30.9,30.92,30.87,30.91,56400.0,24.183,24.1986,24.1595,24.1908,56400.0
2015-11-18 12:20:00,30.9,30.93,30.88,30.91,22138.0,24.183,24.2065,24.1673,24.1908,22138.0
2015-11-18 12:25:00,30.91,30.92,30.87,30.89,15793.0,24.1908,24.1986,24.1595,24.1752,15793.0
2015-11-18 12:30:00,30.89,30.9,30.84,30.87,33474.0,24.1752,24.183,24.136,24.1595,33474.0
2015-11-18 12:35:00,30.87,30.89,30.84,30.85,25883.0,24.1595,24.1752,24.136,24.1439,25883.0
2015-11-18 12:40:00,30.84,30.85,30.8,30.8,19449.0,24.136,24.1439,24.1047,24.1047,19449.0
2015-11-18 12:45:00,30.8,30.82,30.79,30.8,30296.0,24.1047,24.1204,24.0969,24.1047,30296.0
2015-11-18 12:50:00,30.8,30.81,30.78,30.79,16265.0,24.1047,24.1125,24.0891,24.0969,16265.0
2015-11-18 12:55:00,30.79,30.86,30.78,30.85,38408.0,24.0969,24.1517,24.0891,24.1439,38408.0
2015-11-18 13:00:00,30.84,30.89,30.83,30.89,32588.0,24.136,24.1752,24.1282,24.1752,32588.0
2015-11-18 13:05:00,30.89,30.93,30.89,30.92,50823.0,24.1752,24.2065,24.1752,24.1986,50823.0
2015-11-18 13:10:00,30.92,30.94,30.9,30.91,23020.0,24.1986,24.2143,24.183,24.1908,23020.0
2015-11-18 13:15:00,30.92,30.92,30.86,30.87,28857.0,24.1986,24.1986,24.1517,24.1595,28857.0
2015-11-18 13:20:00,30.88,30.93,30.88,30.89,37304.0,24.1673,24.2065,24.1673,24.1752,37304.0
2015-11-18 13:25:00,30.88,30.9,30.84,30.85,70966.0,24.1673,24.183,24.136,24.1439,70966.0
2015-11-18 13:30:00,30.85,30.86,30.8,30.83,69219.0,24.1439,24.1517,24.1047,24.1282,69219.0
2015-11-18 13:35:00,30.83,30.92,30.83,30.91,34250.0,24.1282,24.1986,24.1282,24.1908,34250.0
2015-11-18 13:40:00,30.91,30.91,30.87,30.87,48162.0,24.1908,24.1908,24.1595,24.1595,48162.0
2015-11-18 13:45:00,30.87,30.89,30.86,30.88,19331.0,24.1595,24.1752,24.1517,24.1673,19331.0
2015-11-18 13:50:00,30.87,30.88,30.86,30.87,23544.0,24.1595,24.1673,24.1517,24.1595,23544.0
2015-11-18 13:55:00,30.87,30.89,30.87,30.88,22813.0,24.1595,24.1752,24.1595,24.1673,22813.0
2015-11-18 14:00:00,30.87,30.91,30.84,30.86,71261.0,24.1595,24.1908,24.136,24.1517,71261.0
2015-11-18 14:05:00,30.86,30.93,30.83,30.93,76498.0,24.1517,24.2065,24.1282,24.2065,76498.0
2015-11-18 14:10:00,30.93,30.93,30.76,30.86,159092.0,24.2065,24.2065,24.0734,24.1517,159092.0
2015-11-18 14:15:00,30.87,30.89,30.84,30.84,49973.0,24.1595,24.1752,24.136,24.136,49973.0
2015-11-18 14:20:00,30.84,30.84,30.77,30.79,74642.0,24.136,24.136,24.0812,24.0969,74642.0
2015-11-18 14:25:00,30.78,30.82,30.77,30.78,72817.0,24.0891,24.1204,24.0812,24.0891,72817.0
2015-11-18 14:30:00,30.77,30.81,30.76,30.8,50666.0,24.0812,24.1125,24.0734,24.1047,50666.0
2015-11-18 14:35:00,30.8,30.82,30.77,30.77,83116.0,24.1047,24.1204,24.0812,24.0812,83116.0
2015-11-18 14:40:00,30.78,30.91,30.77,30.91,51422.0,24.0891,24.1908,24.0812,24.1908,51422.0
2015-11-18 14:45:00,30.91,30.97,30.89,30.96,49805.0,24.1908,24.2378,24.1752,24.2299,49805.0
2015-11-18 14:50:00,30.95,31.01,30.94,30.96,117304.0,24.2221,24.2691,24.2143,24.2299,117304.0
2015-11-18 14:55:00,30.95,30.95,30.86,30.94,101814.0,24.2221,24.2221,24.1517,24.2143,101814.0
2015-11-18 15:00:00,30.94,31.09,30.92,31.04,86228.0,24.2143,24.3317,24.1986,24.2925,86228.0
2015-11-18 15:05:00,31.03,31.06,31.01,31.05,90876.0,24.2847,24.3082,24.2691,24.3004,90876.0
2015-11-18 15:10:00,31.06,31.12,31.06,31.1,73887.0,24.3082,24.3552,24.3082,24.3395,73887.0
2015-11-18 15:15:00,31.1,31.13,31.05,31.13,82327.0,24.3395,24.363,24.3004,24.363,82327.0
2015-11-18 15:20:00,31.12,31.16,31.09,31.09,85445.0,24.3552,24.3865,24.3317,24.3317,85445.0
2015-11-18 15:25:00,31.09,31.1,30.97,30.99,114011.0,24.3317,24.3395,24.2378,24.2534,114011.0
2015-11-18 15:30:00,30.99,31.06,30.98,31.02,79480.0,24.2534,24.3082,24.2456,24.2769,79480.0
2015-11-18 15:35:00,31.01,31.12,31.01,31.08,141303.0,24.2691,24.3552,24.2691,24.3239,141303.0
2015-11-18 15:40:00,31.07,31.11,31.04,31.05,123941.0,24.316,24.3473,24.2925,24.3004,123941.0
2015-11-18 15:45:00,31.04,31.12,31.04,31.08,123318.0,24.2925,24.3552,24.2925,24.3239,123318.0
2015-11-18 15:50:00,31.08,31.08,31.02,31.05,221653.0,24.3239,24.3239,24.2769,24.3004,221653.0
2015-11-18 15:55:00,31.05,31.1,31.01,31.04,421155.0,24.3004,24.3395,24.2691,24.2925,421155.0
2015-11-19 09:30:00,31.35,31.48,30.41,30.59,237640.0,24.5352,24.6369,23.7995,23.9404,237640.0
2015-11-19 09:35:00,30.62,31.38,30.22,30.84,280659.0,23.9638,24.5586,23.6508,24.136,280659.0
2015-11-19 09:40:00,30.83,31.31,30.82,31.21,226604.0,24.1282,24.5039,24.1204,24.4256,226604.0
2015-11-19 09:45:00,31.22,31.48,30.74,31.48,220902.0,24.4334,24.6369,24.0578,24.6369,220902.0
2015-11-19 09:50:00,31.47,31.48,31.01,31.02,125142.0,24.6291,24.6369,24.2691,24.2769,125142.0
2015-11-19 09:55:00,31.02,31.05,30.63,30.79,121975.0,24.2769,24.3004,23.9717,24.0969,121975.0
2015-11-19 10:00:00,30.79,31.0,30.78,30.83,102694.0,24.0969,24.2612,24.0891,24.1282,102694.0
2015-11-19 10:05:00,30.83,30.83,30.72,30.77,76516.0,24.1282,24.1282,24.0421,24.0812,76516.0
2015-11-19 10:10:00,30.78,30.83,30.76,30.8,84656.0,24.0891,24.1282,24.0734,24.1047,84656.0
2015-11-19 10:15:00,30.81,30.82,30.63,30.68,140572.0,24.1125,24.1204,23.9717,24.0108,140572.0
2015-11-19 10:20:00,30.67,30.8,30.67,30.7,76357.0,24.003,24.1047,24.003,24.0265,76357.0
2015-11-19 10:25:00,30.7,30.71,30.55,30.6,158609.0,24.0265,24.0343,23.9091,23.9482,158609.0
2015-11-19 10:30:00,30.59,30.69,30.59,30.62,98800.0,23.9404,24.0186,23.9404,23.9638,98800.0
2015-11-19 10:35:00,30.61,30.61,30.5,30.5,68700.0,23.956,23.956,23.8699,23.8699,68700.0
2015-11-19 10:40:00,30.5,30.51,30.32,30.33,134371.0,23.8699,23.8778,23.7291,23.7369,134371.0
2015-11-19 10:45:00,30.32,30.35,30.24,30.26,112923.0,23.7291,23.7525,23.6665,23.6821,112923.0
2015-11-19 10:50:00,30.25,30.51,30.25,30.49,192917.0,23.6743,23.8778,23.6743,23.8621,192917.0
2015-11-19 10:55:00,30.49,30.65,30.49,30.59,50508.0,23.8621,23.9873,23.8621,23.9404,50508.0
2015-11-19 11:00:00,30.58,30.64,30.56,30.6,37915.0,23.9325,23.9795,23.9169,23.9482,37915.0
2015-11-19 11:05:00,30.6,30.61,30.52,30.52,39228.0,23.9482,23.956,23.8856,23.8856,39228.0
2015-11-19 11:10:00,30.52,30.53,30.44,30.45,84119.0,23.8856,23.8934,23.823,23.8308,84119.0
2015-11-19 11:15:00,30.44,30.45,30.31,30.31,45706.0,23.823,23.8308,23.7212,23.7212,45706.0
2015-11-19 11:20:00,30.32,30.37,30.31,30.33,51737.0,23.7291,23.7682,23.7212,23.7369,51737.0
2015-11-19 11:25:00,30.33,30.4,30.32,30.4,33193.0,23.7369,23.7917,23.7291,23.7917,33193.0
2015-11-19 11:30:00,30.39,30.41,30.25,30.27,104424.0,23.7838,23.7995,23.6743,23.6899,104424.0
2015-11-19 11:35:00,30.27,30.28,30.12,30.13,81335.0,23.6899,23.6978,23.5725,23.5804,81335.0
2015-11-19 11:40:00,30.13,30.17,30.12,30.16,52968.0,23.5804,23.6117,23.5725,23.6038,52968.0
2015-11-19 11:45:00,30.16,30.27,30.14,30.21,154549.0,23.6038,23.6899,23.5882,23.643,154549.0
2015-11-19 11:50:00,30.21,30.22,30.16,30.17,73480.0,23.643,23.6508,23.6038,23.6117,73480.0
2015-11-19 11:55:00,30.19,30.25,30.18,30.2,31440.0,23.6273,23.6743,23.6195,23.6351,31440.0
2015-11-19 12:00:00,30.2,30.28,30.19,30.28,79382.0,23.6351,23.6978,23.6273,23.6978,79382.0
2015-11-19 12:05:00,30.27,30.42,30.26,30.32,80734.0,23.6899,23.8073,23.6821,23.7291,80734.0
2015-11-19 12:10:00,30.32,30.37,30.31,30.34,48786.0,23.7291,23.7682,23.7212,23.7447,48786.0
2015-11-19 12:15:00,30.34,30.37,30.33,30.34,21132.0,23.7447,23.7682,23.7369,23.7447,21132.0
2015-11-19 12:20:00,30.34,30.51,30.34,30.43,50327.0,23.7447,23.8778,23.7447,23.8152,50327.0
2015-11-19 12:25:00,30.43,30.44,30.36,30.4,33167.0,23.8152,23.823,23.7604,23.7917,33167.0
2015-11-19 12:30:00,30.4,30.54,30.39,30.51,30774.0,23.7917,23.9012,23.7838,23.8778,30774.0
2015-11-19 12:35:00,30.51,30.53,30.45,30.45,29488.0,23.8778,23.8934,23.8308,23.8308,29488.0
2015-11-19 12:40:00,30.45,30.46,30.4,30.41,98072.0,23.8308,23.8386,23.7917,23.7995,98072.0
2015-11-19 12:45:00,30.4,30.41,30.32,30.4,47868.0,23.7917,23.7995,23.7291,23.7917,47868.0
2015-11-19 12:50:00,30.41,30.43,30.36,30.43,51279.0,23.7995,23.8152,23.7604,23.8152,51279.0
2015-11-19 12:55:00,30.43,30.46,30.4,30.44,55191.0,23.8152,23.8386,23.7917,23.823,55191.0
2015-11-19 13:00:00,30.43,30.53,30.43,30.52,75993.0,23.8152,23.8934,23.8152,23.8856,75993.0
2015-11-19 13:05:00,30.52,30.55,30.52,30.53,35764.0,23.8856,23.9091,23.8856,23.8934,35764.0
2015-11-19 13:10:00,30.54,30.59,30.53,30.58,33026.0,23.9012,23.9404,23.8934,23.9325,33026.0
2015-11-19 13:15:00,30.57,30.58,30.49,30.54,75733.0,23.9247,23.9325,23.8621,23.9012,75733.0
2015-11-19 13:20:00,30.54,30.55,30.52,30.53,40651.0,23.9012,23.9091,23.8856,23.8934,40651.0
2015-11-19 13:25:00,30.53,30.61,30.52,30.6,65336.0,23.8934,23.956,23.8856,23.9482,65336.0
2015-11-19 13:30:00,30.61,30.63,30.58,30.6,60871.0,23.956,23.9717,23.9325,23.9482,60871.0
2015-11-19 13:35:00,30.6,30.61,30.5,30.53,49119.0,23.9482,23.956,23.8699,23.8934,49119.0
2015-11-19 13:40:00,30.54,30.57,30.51,30.52,56958.0,23.9012,23.9247,23.8778,23.8856,56958.0
2015-11-19 13:45:00,30.51,30.54,30.49,30.53,62080.0,23.8778,23.9012,23.8621,23.8934,62080.0
2015-11-19 13:50:00,30.53,30.57,30.52,30.55,48403.0,23.8934,23.9247,23.8856,23.9091,48403.0
2015-11-19 13:55:00,30.56,30.56,30.52,30.53,11264.0,23.9169,23.9169,23.8856,23.8934,11264.0
2015-11-19 14:00:00,30.53,30.57,30.49,30.55,103083.0,23.8934,23.9247,23.8621,23.9091,103083.0
2015-11-19 14:05:00,30.55,30.64,30.55,30.6,59204.0,23.9091,23.9795,23.9091,23.9482,59204.0
2015-11-19 14:10:00,30.59,30.63,30.58,30.58,47304.0,23.9404,23.9717,23.9325,23.9325,47304.0
2015-11-19 14:15:00,30.59,30.63,30.58,30.62,32738.0,23.9404,23.9717,23.9325,23.9638,32738.0
2015-11-19 14:20:00,30.62,30.66,30.61,30.64,55642.0,23.9638,23.9952,23.956,23.9795,55642.0
2015-11-19 14:25:00,30.63,30.71,30.63,30.71,105930.0,23.9717,24.0343,23.9717,24.0343,105930.0
2015-11-19 14:30:00,30.71,30.84,30.7,30.78,92777.0,24.0343,24.136,24.0265,24.0891,92777.0
2015-11-19 14:35:00,30.79,30.81,30.75,30.79,40066.0,24.0969,24.1125,24.0656,24.0969,40066.0
2015-11-19 14:40:00,30.78,30.81,30.78,30.79,29697.0,24.0891,24.1125,24.0891,24.0969,29697.0
2015-11-19 14:45:00,30.79,30.82,30.78,30.8,41471.0,24.0969,24.1204,24.0891,24.1047,41471.0
2015-11-19 14:50:00,30.8,30.85,30.79,30.85,33374.0,24.1047,24.1439,24.0969,24.1439,33374.0
2015-11-19 14:55:00,30.85,30.93,30.85,30.9,65199.0,24.1439,24.2065,24.1439,24.183,65199.0
2015-11-19 15:00:00,30.89,31.04,30.89,31.04,110317.0,24.1752,24.2925,24.1752,24.2925,110317.0
2015-11-19 15:05:00,31.04,31.11,31.03,31.05,111511.0,24.2925,24.3473,24.2847,24.3004,111511.0
2015-11-19 15:10:00,31.05,31.08,31.0,31.0,69259.0,24.3004,24.3239,24.2612,24.2612,69259.0
2015-11-19 15:15:00,31.01,31.04,30.99,31.04,48571.0,24.2691,24.2925,24.2534,24.2925,48571.0
2015-11-19 15:20:00,31.04,31.11,31.03,31.06,65305.0,24.2925,24.3473,24.2847,24.3082,65305.0
2015-11-19 15:25:00,31.06,31.11,31.06,31.09,49138.0,24.3082,24.3473,24.3082,24.3317,49138.0
2015-11-19 15:30:00,31.08,31.09,31.02,31.04,83386.0,24.3239,24.3317,24.2769,24.2925,83386.0
2015-11-19 15:35:00,31.04,31.05,30.99,31.04,108424.0,24.2925,24.3004,24.2534,24.2925,108424.0
2015-11-19 15:40:00,31.04,31.12,31.03,31.08,133306.0,24.2925,24.3552,24.2847,24.3239,133306.0
2015-11-19 15:45:00,31.08,31.1,31.08,31.09,79248.0,24.3239,24.3395,24.3239,24.3317,79248.0
2015-11-19 15:50:00,31.1,31.1,31.01,31.04,229061.0,24.3395,24.3395,24.2691,24.2925,229061.0
2015-11-19 15:55:00,31.04,31.04,30.97,30.97,279396.0,24.2925,24.2925,24.2378,24.2378,279396.0
2015-11-20 09:30:00,31.12,31.12,30.5,30.57,200020.0,24.3552,24.3552,23.8699,23.9247,200020.0
2015-11-20 09:35:00,30.55,30.88,30.53,30.88,64615.0,23.9091,24.1673,23.8934,24.1673,64615.0
2015-11-20 09:40:00,30.88,31.02,30.79,30.94,61080.0,24.1673,24.2769,24.0969,24.2143,61080.0
2015-11-20 09:45:00,30.94,30.94,30.82,30.86,43426.0,24.2143,24.2143,24.1204,24.1517,43426.0
2015-11-20 09:50:00,30.87,30.93,30.82,30.83,67645.0,24.1595,24.2065,24.1204,24.1282,67645.0
2015-11-20 09:55:00,30.84,30.91,30.84,30.9,59432.0,24.136,24.1908,24.136,24.183,59432.0
2015-11-20 10:00:00,30.91,30.95,30.88,30.91,38140.0,24.1908,24.2221,24.1673,24.1908,38140.0
2015-11-20 10:05:00,30.92,31.07,30.9,31.04,86712.0,24.1986,24.316,24.183,24.2925,86712.0
2015-11-20 10:10:00,31.03,31.09,31.02,31.09,40646.0,24.2847,24.3317,24.2769,24.3317,40646.0
2015-11-20 10:15:00,31.08,31.11,31.02,31.07,54143.0,24.3239,24.3473,24.2769,24.316,54143.0
2015-11-20 10:20:00,31.07,31.1,31.03,31.09,26378.0,24.316,24.3395,24.2847,24.3317,26378.0
2015-11-20 10:25:00,31.09,31.12,31.09,31.1,31097.0,24.3317,24.3552,24.3317,24.3395,31097.0
2015-11-20 10:30:00,31.1,31.12,31.08,31.11,50407.0,24.3395,24.3552,24.3239,24.3473,50407.0
2015-11-20 10:35:00,31.11,31.15,31.09,31.12,44317.0,24.3473,24.3786,24.3317,24.3552,44317.0
2015-11-20 10:40:00,31.13,31.19,31.1,31.19,61332.0,24.363,24.4099,24.3395,24.4099,61332.0
2015-11-20 10:45:00,31.2,31.23,31.19,31.21,38208.0,24.4178,24.4412,24.4099,24.4256,38208.0
2015-11-20 10:50:00,31.21,31.22,31.18,31.19,40457.0,24.4256,24.4334,24.4021,24.4099,40457.0
2015-11-20 10:55:00,31.19,31.19,31.1,31.12,46833.0,24.4099,24.4099,24.3395,24.3552,46833.0
2015-11-20 11:00:00,31.12,31.13,31.08,31.08,40012.0,24.3552,24.363,24.3239,24.3239,40012.0
2015-11-20 11:05:00,31.09,31.16,31.07,31.16,44205.0,24.3317,24.3865,24.316,24.3865,44205.0
2015-11-20 11:10:00,31.15,31.16,31.13,31.15,26483.0,24.3786,24.3865,24.363,24.3786,26483.0
2015-11-20 11:15:00,31.15,31.21,31.14,31.21,55237.0,24.3786,24.4256,24.3708,24.4256,55237.0
2015-11-20 11:20:00,31.21,31.25,31.18,31.24,22831.0,24.4256,24.4569,24.4021,24.4491,22831.0
2015-11-20 11:25:00,31.25,31.25,31.17,31.18,41865.0,24.4569,24.4569,24.3943,24.4021,41865.0
2015-11-20 11:30:00,31.18,31.21,31.14,31.16,39121.0,24.4021,24.4256,24.3708,24.3865,39121.0
2015-11-20 11:35:00,31.17,31.18,31.12,31.13,27991.0,24.3943,24.4021,24.3552,24.363,27991.0
2015-11-20 11:40:00,31.12,31.14,31.07,31.08,14695.0,24.3552,24.3708,24.316,24.3239,14695.0
2015-11-20 11:45:00,31.07,31.08,31.01,31.01,16200.0,24.316,24.3239,24.2691,24.2691,16200.0
2015-11-20 11:50:00,31.01,31.01,30.98,30.98,16038.0,24.2691,24.2691,24.2456,24.2456,16038.0
2015-11-20 11:55:00,30.99,31.0,30.96,30.99,29125.0,24.2534,24.2612,24.2299,24.2534,29125.0
2015-11-20 12:00:00,30.98,30.99,30.95,30.96,35956.0,24.2456,24.2534,24.2221,24.2299,35956.0
2015-11-20 12:05:00,30.96,30.97,30.89,30.94,45748.0,24.2299,24.2378,24.1752,24.2143,45748.0
2015-11-20 12:10:00,30.94,30.94,30.89,30.9,15680.0,24.2143,24.2143,24.1752,24.183,15680.0
2015-11-20 12:15:00,30.91,30.93,30.89,30.91,14670.0,24.1908,24.2065,24.1752,24.1908,14670.0
2015-11-20 12:20:00,30.91,30.93,30.9,30.93,15870.0,24.1908,24.2065,24.183,24.2065,15870.0
2015-11-20 12:25:00,30.92,30.93,30.84,30.86,24541.0,24.1986,24.2065,24.136,24.1517,24541.0
2015-11-20 12:30:00,30.85,30.92,30.85,30.91,14871.0,24.1439,24.1986,24.1439,24.1908,14871.0
2015-11-20 12:35:00,30.91,30.97,30.9,30.94,18042.0,24.1908,24.2378,24.183,24.2143,18042.0
2015-11-20 12:40:00,30.95,30.96,30.94,30.94,13216.0,24.2221,24.2299,24.2143,24.2143,13216.0
2015-11-20 12:45:00,30.95,30.97,30.89,30.9,28788.0,24.2221,24.2378,24.1752,24.183,28788.0
2015-11-20 12:50:00,30.9,30.91,30.88,30.89,15385.0,24.183,24.1908,24.1673,24.1752,15385.0
2015-11-20 12:55:00,30.89,30.89,30.84,30.87,22091.0,24.1752,24.1752,24.136,24.1595,22091.0
2015-11-20 13:00:00,30.87,30.92,30.87,30.9,15215.0,24.1595,24.1986,24.1595,24.183,15215.0
2015-11-20 13:05:00,30.9,30.91,30.88,30.89,22707.0,24.183,24.1908,24.1673,24.1752,22707.0
2015-11-20 13:10:00,30.89,30.9,30.85,30.86,18324.0,24.1752,24.183,24.1439,24.1517,18324.0
2015-11-20 13:15:00,30.87,30.91,30.86,30.9,32310.0,24.1595,24.1908,24.1517,24.183,32310.0
2015-11-20 13:20:00,30.89,30.92,30.89,30.91,19700.0,24.1752,24.1986,24.1752,24.1908,19700.0
2015-11-20 13:25:00,30.92,30.94,30.9,30.93,30677.0,24.1986,24.2143,24.183,24.2065,30677.0
2015-11-20 13:30:00,30.93,30.94,30.91,30.91,20618.0,24.2065,24.2143,24.1908,24.1908,20618.0
2015-11-20 13:35:00,30.9,30.91,30.87,30.88,11991.0,24.183,24.1908,24.1595,24.1673,11991.0
2015-11-20 13:40:00,30.88,30.9,30.87,30.87,16083.0,24.1673,24.183,24.1595,24.1595,16083.0
2015-11-20 13:45:00,30.88,30.91,30.88,30.9,6974.0,24.1673,24.1908,24.1673,24.183,6974.0
2015-11-20 13:50:00,30.91,30.94,30.89,30.93,18280.0,24.1908,24.2143,24.1752,24.2065,18280.0
2015-11-20 13:55:00,30.93,30.96,30.93,30.96,15184.0,24.2065,24.2299,24.2065,24.2299,15184.0
2015-11-20 14:00:00,30.96,30.99,30.95,30.99,27388.0,24.2299,24.2534,24.2221,24.2534,27388.0
2015-11-20 14:05:00,30.98,31.0,30.97,30.98,26103.0,24.2456,24.2612,24.2378,24.2456,26103.0
2015-11-20 14:10:00,30.99,31.01,30.99,31.0,9771.0,24.2534,24.2691,24.2534,24.2612,9771.0
2015-11-20 14:15:00,31.01,31.06,31.0,31.06,49519.0,24.2691,24.3082,24.2612,24.3082,49519.0
2015-11-20 14:20:00,31.06,31.12,31.05,31.12,28154.0,24.3082,24.3552,24.3004,24.3552,28154.0
2015-11-20 14:25:00,31.12,31.13,31.07,31.07,43159.0,24.3552,24.363,24.316,24.316,43159.0
2015-11-20 14:30:00,31.06,31.06,31.03,31.03,14763.0,24.3082,24.3082,24.2847,24.2847,14763.0
2015-11-20 14:35:00,31.03,31.06,31.01,31.03,45204.0,24.2847,24.3082,24.2691,24.2847,45204.0
2015-11-20 14:40:00,31.03,31.09,31.02,31.07,17003.0,24.2847,24.3317,24.2769,24.316,17003.0
2015-11-20 14:45:00,31.07,31.1,31.07,31.1,19023.0,24.316,24.3395,24.316,24.3395,19023.0
2015-11-20 14:50:00,31.1,31.12,31.07,31.12,43756.0,24.3395,24.3552,24.316,24.3552,43756.0
2015-11-20 14:55:00,31.12,31.12,31.05,31.05,46246.0,24.3552,24.3552,24.3004,24.3004,46246.0
2015-11-20 15:00:00,31.06,31.07,31.01,31.02,30826.0,24.3082,24.316,24.2691,24.2769,30826.0
2015-11-20 15:05:00,31.02,31.02,30.95,30.95,41536.0,24.2769,24.2769,24.2221,24.2221,41536.0
2015-11-20 15:10:00,30.96,31.02,30.95,31.01,27917.0,24.2299,24.2769,24.2221,24.2691,27917.0
2015-11-20 15:15:00,31.0,31.01,30.99,30.99,27065.0,24.2612,24.2691,24.2534,24.2534,27065.0
2015-11-20 15:20:00,30.99,31.04,30.99,31.04,50793.0,24.2534,24.2925,24.2534,24.2925,50793.0
2015-11-20 15:25:00,31.04,31.05,31.01,31.01,53751.0,24.2925,24.3004,24.2691,24.2691,53751.0
2015-11-20 15:30:00,31.02,31.05,31.01,31.01,50707.0,24.2769,24.3004,24.2691,24.2691,50707.0
2015-11-20 15:35:00,31.02,31.05,31.0,31.01,63585.0,24.2769,24.3004,24.2612,24.2691,63585.0
2015-11-20 15:40:00,31.01,31.01,30.99,30.99,32060.0,24.2691,24.2691,24.2534,24.2534,32060.0
2015-11-20 15:45:00,31.0,31.05,30.99,31.02,88758.0,24.2612,24.3004,24.2534,24.2769,88758.0
2015-11-20 15:50:00,31.02,31.04,31.02,31.03,91661.0,24.2769,24.2925,24.2769,24.2847,91661.0
2015-11-20 15:55:00,31.03,31.05,31.02,31.04,165623.0,24.2847,24.3004,24.2769,24.2925,165623.0
2015-11-23 09:30:00,31.11,31.11,30.95,31.04,50326.0,24.3473,24.3473,24.2221,24.2925,50326.0
2015-11-23 09:35:00,31.02,31.11,30.99,31.08,23386.0,24.2769,24.3473,24.2534,24.3239,23386.0
2015-11-23 09:40:00,31.09,31.23,31.09,31.23,23026.0,24.3317,24.4412,24.3317,24.4412,23026.0
2015-11-23 09:45:00,31.23,31.3,31.19,31.3,41021.0,24.4412,24.496,24.4099,24.496,41021.0
2015-11-23 09:50:00,31.29,31.42,31.29,31.42,81162.0,24.4882,24.5899,24.4882,24.5899,81162.0
2015-11-23 09:55:00,31.41,31.41,31.29,31.3,43082.0,24.5821,24.5821,24.4882,24.496,43082.0
2015-11-23 10:00:00,31.29,31.3,31.22,31.28,45280.0,24.4882,24.496,24.4334,24.4804,45280.0
2015-11-23 10:05:00,31.28,31.36,31.27,31.35,26346.0,24.4804,24.543,24.4726,24.5352,26346.0
2015-11-23 10:10:00,31.35,31.47,31.34,31.45,32942.0,24.5352,24.6291,24.5273,24.6134,32942.0
2015-11-23 10:15:00,31.44,31.45,31.4,31.44,21564.0,24.6056,24.6134,24.5743,24.6056,21564.0
2015-11-23 10:20:00,31.45,31.49,31.43,31.47,25359.0,24.6134,24.6447,24.5978,24.6291,25359.0
2015-11-23 10:25:00,31.47,31.52,31.45,31.5,43770.0,24.6291,24.6682,24.6134,24.6526,43770.0
2015-11-23 10:30:00,31.5,31.52,31.43,31.45,21020.0,24.6526,24.6682,24.5978,24.6134,21020.0
2015-11-23 10:35:00,31.45,31.46,31.39,31.4,14100.0,24.6134,24.6213,24.5665,24.5743,14100.0
2015-11-23 10:40:00,31.4,31.46,31.36,31.46,18908.0,24.5743,24.6213,24.543,24.6213,18908.0
2015-11-23 10:45:00,31.46,31.52,31.44,31.52,8800.0,24.6213,24.6682,24.6056,24.6682,8800.0
2015-11-23 10:50:00,31.52,31.53,31.47,31.5,15830.0,24.6682,24.676,24.6291,24.6526,15830.0
2015-11-23 10:55:00,31.5,31.56,31.5,31.54,36108.0,24.6526,24.6995,24.6526,24.6839,36108.0
2015-11-23 11:00:00,31.53,31.54,31.48,31.48,31571.0,24.676,24.6839,24.6369,24.6369,31571.0
2015-11-23 11:05:00,31.48,31.54,31.46,31.52,46164.0,24.6369,24.6839,24.6213,24.6682,46164.0
2015-11-23 11:10:00,31.52,31.54,31.49,31.52,26246.0,24.6682,24.6839,24.6447,24.6682,26246.0
2015-11-23 11:15:00,31.52,31.58,31.5,31.52,42978.0,24.6682,24.7152,24.6526,24.6682,42978.0
2015-11-23 11:20:00,31.51,31.56,31.5,31.52,30421.0,24.6604,24.6995,24.6526,24.6682,30421.0
2015-11-23 11:25:00,31.53,31.59,31.53,31.59,23480.0,24.676,24.723,24.676,24.723,23480.0
2015-11-23 11:30:00,31.59,31.59,31.52,31.52,31022.0,24.723,24.723,24.6682,24.6682,31022.0
2015-11-23 11:35:00,31.52,31.58,31.52,31.54,16043.0,24.6682,24.7152,24.6682,24.6839,16043.0
2015-11-23 11:40:00,31.53,31.55,31.46,31.5,33207.0,24.676,24.6917,24.6213,24.6526,33207.0
2015-11-23 11:45:00,31.5,31.52,31.47,31.51,12224.0,24.6526,24.6682,24.6291,24.6604,12224.0
2015-11-23 11:50:00,31.51,31.53,31.51,31.52,12307.0,24.6604,24.676,24.6604,24.6682,12307.0
2015-11-23 11:55:00,31.53,31.55,31.48,31.48,18771.0,24.676,24.6917,24.6369,24.6369,18771.0
2015-11-23 12:00:00,31.47,31.48,31.43,31.44,64400.0,24.6291,24.6369,24.5978,24.6056,64400.0
2015-11-23 12:05:00,31.44,31.47,31.42,31.45,18710.0,24.6056,24.6291,24.5899,24.6134,18710.0
2015-11-23 12:10:00,31.45,31.46,31.39,31.39,48611.0,24.6134,24.6213,24.5665,24.5665,48611.0
2015-11-23 12:15:00,31.39,31.39,31.36,31.37,15252.0,24.5665,24.5665,24.543,24.5508,15252.0
2015-11-23 12:20:00,31.37,31.38,31.34,31.35,11478.0,24.5508,24.5586,24.5273,24.5352,11478.0
2015-11-23 12:25:00,31.35,31.41,31.35,31.39,18092.0,24.5352,24.5821,24.5352,24.5665,18092.0
2015-11-23 12:30:00,31.37,31.37,31.31,31.32,6768.0,24.5508,24.5508,24.5039,24.5117,6768.0
2015-11-23 12:35:00,31.34,31.35,31.31,31.34,9785.0,24.5273,24.5352,24.5039,24.5273,9785.0
2015-11-23 12:40:00,31.34,31.38,31.33,31.37,8666.0,24.5273,24.5586,24.5195,24.5508,8666.0
2015-11-23 12:45:00,31.37,31.37,31.33,31.37,11615.0,24.5508,24.5508,24.5195,24.5508,11615.0
2015-11-23 12:50:00,31.38,31.39,31.35,31.39,9211.0,24.5586,24.5665,24.5352,24.5665,9211.0
2015-11-23 12:55:00,31.38,31.39,31.36,31.37,9208.0,24.5586,24.5665,24.543,24.5508,9208.0
2015-11-23 13:00:00,31.37,31.39,31.36,31.38,9239.0,24.5508,24.5665,24.543,24.5586,9239.0
2015-11-23 13:05:00,31.38,31.4,31.36,31.37,10371.0,24.5586,24.5743,24.543,24.5508,10371.0
2015-11-23 13:10:00,31.38,31.39,31.32,31.34,18110.0,24.5586,24.5665,24.5117,24.5273,18110.0
2015-11-23 13:15:00,31.33,31.37,31.33,31.37,15737.0,24.5195,24.5508,24.5195,24.5508,15737.0
2015-11-23 13:20:00,31.36,31.36,31.3,31.31,15423.0,24.543,24.543,24.496,24.5039,15423.0
2015-11-23 13:25:00,31.31,31.36,31.3,31.33,11794.0,24.5039,24.543,24.496,24.5195,11794.0
2015-11-23 13:30:00,31.33,31.33,31.28,31.32,18314.0,24.5195,24.5195,24.4804,24.5117,18314.0
2015-11-23 13:35:00,31.32,31.32,31.26,31.29,31259.0,24.5117,24.5117,24.4647,24.4882,31259.0
2015-11-23 13:40:00,31.29,31.29,31.25,31.25,7600.0,24.4882,24.4882,24.4569,24.4569,7600.0
2015-11-23 13:45:00,31.25,31.27,31.23,31.25,15400.0,24.4569,24.4726,24.4412,24.4569,15400.0
2015-11-23 13:50:00,31.26,31.27,31.23,31.24,35647.0,24.4647,24.4726,24.4412,24.4491,35647.0
2015-11-23 13:55:00,31.24,31.25,31.2,31.21,20961.0,24.4491,24.4569,24.4178,24.4256,20961.0
2015-11-23 14:00:00,31.21,31.22,31.15,31.15,21516.0,24.4256,24.4334,24.3786,24.3786,21516.0
2015-11-23 14:05:00,31.15,31.18,31.14,31.16,11595.0,24.3786,24.4021,24.3708,24.3865,11595.0
2015-11-23 14:10:00,31.16,31.16,31.12,31.14,26098.0,24.3865,24.3865,24.3552,24.3708,26098.0
2015-11-23 14:15:00,31.14,31.14,31.09,31.1,17500.0,24.3708,24.3708,24.3317,24.3395,17500.0
2015-11-23 14:20:00,31.09,31.1,31.04,31.05,40540.0,24.3317,24.3395,24.2925,24.3004,40540.0
2015-11-23 14:25:00,31.05,31.06,31.0,31.01,41317.0,24.3004,24.3082,24.2612,24.2691,41317.0
2015-11-23 14:30:00,31.01,31.01,30.98,30.99,17882.0,24.2691,24.2691,24.2456,24.2534,17882.0
2015-11-23 14:35:00,30.99,31.0,30.95,30.98,22304.0,24.2534,24.2612,24.2221,24.2456,22304.0
2015-11-23 14:40:00,30.98,30.99,30.93,30.95,20993.0,24.2456,24.2534,24.2065,24.2221,20993.0
2015-11-23 14:45:00,30.96,30.99,30.95,30.98,11350.0,24.2299,24.2534,24.2221,24.2456,11350.0
2015-11-23 14:50:00,30.98,31.01,30.98,30.98,15747.0,24.2456,24.2691,24.2456,24.2456,15747.0
2015-11-23 14:55:00,30.99,31.03,30.98,31.03,24719.0,24.2534,24.2847,24.2456,24.2847,24719.0
2015-11-23 15:00:00,31.02,31.04,31.0,31.01,21397.0,24.2769,24.2925,24.2612,24.2691,21397.0
2015-11-23 15:05:00,31.01,31.06,31.0,31.04,15627.0,24.2691,24.3082,24.2612,24.2925,15627.0
2015-11-23 15:10:00,31.05,31.06,31.01,31.05,20742.0,24.3004,24.3082,24.2691,24.3004,20742.0
2015-11-23 15:15:00,31.05,31.05,31.01,31.03,16914.0,24.3004,24.3004,24.2691,24.2847,16914.0
2015-11-23 15:20:00,31.02,31.06,31.02,31.02,22833.0,24.2769,24.3082,24.2769,24.2769,22833.0
2015-11-23 15:25:00,31.03,31.05,31.02,31.04,27835.0,24.2847,24.3004,24.2769,24.2925,27835.0
2015-11-23 15:30:00,31.04,31.08,31.03,31.04,28813.0,24.2925,24.3239,24.2847,24.2925,28813.0
2015-11-23 15:35:00,31.03,31.06,31.03,31.05,34610.0,24.2847,24.3082,24.2847,24.3004,34610.0
2015-11-23 15:40:00,31.05,31.06,31.03,31.03,31194.0,24.3004,24.3082,24.2847,24.2847,31194.0
2015-11-23 15:45:00,31.04,31.07,31.03,31.05,31263.0,24.2925,24.316,24.2847,24.3004,31263.0
2015-11-23 15:50:00,31.05,31.05,31.02,31.04,54027.0,24.3004,24.3004,24.2769,24.2925,54027.0
2015-11-23 15:55:00,31.04,31.06,31.01,31.01,192547.0,24.2925,24.3082,24.2691,24.2691,192547.0
2015-11-24 09:30:00,30.81,30.99,30.71,30.74,44990.0,24.1125,24.2534,24.0343,24.0578,44990.0
2015-11-24 09:35:00,30.74,30.88,30.71,30.78,16606.0,24.0578,24.1673,24.0343,24.0891,16606.0
2015-11-24 09:40:00,30.79,30.88,30.79,30.88,19865.0,24.0969,24.1673,24.0969,24.1673,19865.0
2015-11-24 09:45:00,30.88,30.89,30.78,30.78,24611.0,24.1673,24.1752,24.0891,24.0891,24611.0
2015-11-24 09:50:00,30.79,30.93,30.78,30.92,36849.0,24.0969,24.2065,24.0891,24.1986,36849.0
2015-11-24 09:55:00,30.95,30.99,30.85,30.85,30438.0,24.2221,24.2534,24.1439,24.1439,30438.0
2015-11-24 10:00:00,30.85,30.96,30.74,30.96,18924.0,24.1439,24.2299,24.0578,24.2299,18924.0
2015-11-24 10:05:00,30.94,31.02,30.92,31.0,42758.0,24.2143,24.2769,24.1986,24.2612,42758.0
2015-11-24 10:10:00,31.0,31.01,30.91,30.92,26977.0,24.2612,24.2691,24.1908,24.1986,26977.0
2015-11-24 10:15:00,30.91,30.93,30.87,30.9,21950.0,24.1908,24.2065,24.1595,24.183,21950.0
2015-11-24 10:20:00,30.9,30.95,30.87,30.91,26149.0,24.183,24.2221,24.1595,24.1908,26149.0
2015-11-24 10:25:00,30.9,30.9,30.86,30.87,8323.0,24.183,24.183,24.1517,24.1595,8323.0
2015-11-24 10:30:00,30.88,30.88,30.73,30.73,25788.0,24.1673,24.1673,24.0499,24.0499,25788.0
2015-11-24 10:35:00,30.72,30.77,30.7,30.73,26448.0,24.0421,24.0812,24.0265,24.0499,26448.0
2015-11-24 10:40:00,30.73,30.78,30.69,30.7,34395.0,24.0499,24.0891,24.0186,24.0265,34395.0
2015-11-24 10:45:00,30.72,30.74,30.69,30.72,13400.0,24.0421,24.0578,24.0186,24.0421,13400.0
2015-11-24 10:50:00,30.73,30.81,30.72,30.81,12479.0,24.0499,24.1125,24.0421,24.1125,12479.0
2015-11-24 10:55:00,30.81,30.84,30.78,30.79,13753.0,24.1125,24.136,24.0891,24.0969,13753.0
2015-11-24 11:00:00,30.79,30.81,30.76,30.81,10300.0,24.0969,24.1125,24.0734,24.1125,10300.0
2015-11-24 11:05:00,30.81,30.87,30.8,30.87,11122.0,24.1125,24.1595,24.1047,24.1595,11122.0
2015-11-24 11:10:00,30.86,30.91,30.85,30.85,17671.0,24.1517,24.1908,24.1439,24.1439,17671.0
2015-11-24 11:15:00,30.86,30.88,30.78,30.78,45720.0,24.1517,24.1673,24.0891,24.0891,45720.0
2015-11-24 11:20:00,30.77,30.78,30.72,30.77,54393.0,24.0812,24.0891,24.0421,24.0812,54393.0
2015-11-24 11:25:00,30.77,30.8,30.74,30.79,56435.0,24.0812,24.1047,24.0578,24.0969,56435.0
2015-11-24 11:30:00,30.8,30.88,30.8,30.86,13430.0,24.1047,24.1673,24.1047,24.1517,13430.0
2015-11-24 11:35:00,30.86,30.95,30.86,30.91,14071.0,24.1517,24.2221,24.1517,24.1908,14071.0
2015-11-24 11:40:00,30.91,30.93,30.87,30.92,8820.0,24.1908,24.2065,24.1595,24.1986,8820.0
2015-11-24 11:45:00,30.93,30.95,30.87,30.92,13381.0,24.2065,24.2221,24.1595,24.1986,13381.0
2015-11-24 11:50:00,30.92,30.99,30.92,30.96,24689.0,24.1986,24.2534,24.1986,24.2299,24689.0
2015-11-24 11:55:00,30.95,30.99,30.91,30.91,11000.0,24.2221,24.2534,24.1908,24.1908,11000.0
2015-11-24 12:00:00,30.92,31.0,30.91,30.96,13689.0,24.1986,24.2612,24.1908,24.2299,13689.0
2015-11-24 12:05:00,30.97,30.98,30.95,30.95,13906.0,24.2378,24.2456,24.2221,24.2221,13906.0
2015-11-24 12:10:00,30.94,30.94,30.9,30.94,25896.0,24.2143,24.2143,24.183,24.2143,25896.0
2015-11-24 12:15:00,30.94,30.95,30.9,30.9,10636.0,24.2143,24.2221,24.183,24.183,10636.0
2015-11-24 12:20:00,30.9,30.94,30.88,30.93,9762.0,24.183,24.2143,24.1673,24.2065,9762.0
2015-11-24 12:25:00,30.93,30.97,30.93,30.96,10100.0,24.2065,24.2378,24.2065,24.2299,10100.0
2015-11-24 12:30:00,30.96,30.97,30.94,30.97,8298.0,24.2299,24.2378,24.2143,24.2378,8298.0
2015-11-24 12:35:00,30.98,31.02,30.96,31.02,26651.0,24.2456,24.2769,24.2299,24.2769,26651.0
2015-11-24 12:40:00,31.02,31.04,31.02,31.03,6035.0,24.2769,24.2925,24.2769,24.2847,6035.0
2015-11-24 12:45:00,31.03,31.03,30.96,30.99,18891.0,24.2847,24.2847,24.2299,24.2534,18891.0
2015-11-24 12:50:00,30.99,31.03,30.99,31.0,4846.0,24.2534,24.2847,24.2534,24.2612,4846.0
2015-11-24 12:55:00,31.0,31.03,30.99,31.0,13474.0,24.2612,24.2847,24.2534,24.2612,13474.0
2015-11-24 13:00:00,31.0,31.07,31.0,31.04,10677.0,24.2612,24.316,24.2612,24.2925,10677.0
2015-11-24 13:05:00,31.04,31.06,31.01,31.04,15710.0,24.2925,24.3082,24.2691,24.2925,15710.0
2015-11-24 13:10:00,31.05,31.05,30.99,31.02,21183.0,24.3004,24.3004,24.2534,24.2769,21183.0
2015-11-24 13:15:00,31.02,31.02,30.97,30.98,10712.0,24.2769,24.2769,24.2378,24.2456,10712.0
2015-11-24 13:20:00,30.98,31.03,30.97,31.02,6815.0,24.2456,24.2847,24.2378,24.2769,6815.0
2015-11-24 13:25:00,31.02,31.06,31.02,31.05,5480.0,24.2769,24.3082,24.2769,24.3004,5480.0
2015-11-24 13:30:00,31.05,31.07,31.04,31.04,7542.0,24.3004,24.316,24.2925,24.2925,7542.0
2015-11-24 13:35:00,31.03,31.04,31.0,31.0,6498.0,24.2847,24.2925,24.2612,24.2612,6498.0
2015-11-24 13:40:00,31.0,31.05,31.0,31.04,14917.0,24.2612,24.3004,24.2612,24.2925,14917.0
2015-11-24 13:45:00,31.04,31.05,31.01,31.02,16339.0,24.2925,24.3004,24.2691,24.2769,16339.0
2015-11-24 13:50:00,31.03,31.04,30.99,31.01,10157.0,24.2847,24.2925,24.2534,24.2691,10157.0
2015-11-24 13:55:00,31.02,31.02,30.99,31.02,27482.0,24.2769,24.2769,24.2534,24.2769,27482.0
2015-11-24 14:00:00,31.02,31.04,31.0,31.02,8886.0,24.2769,24.2925,24.2612,24.2769,8886.0
2015-11-24 14:05:00,31.03,31.05,31.02,31.02,18976.0,24.2847,24.3004,24.2769,24.2769,18976.0
2015-11-24 14:10:00,31.02,31.04,30.96,30.97,20627.0,24.2769,24.2925,24.2299,24.2378,20627.0
2015-11-24 14:15:00,30.98,31.0,30.96,30.98,10052.0,24.2456,24.2612,24.2299,24.2456,10052.0
2015-11-24 14:20:00,30.97,30.97,30.94,30.95,7918.0,24.2378,24.2378,24.2143,24.2221,7918.0
2015-11-24 14:25:00,30.95,30.99,30.94,30.96,23468.0,24.2221,24.2534,24.2143,24.2299,23468.0
2015-11-24 14:30:00,30.97,30.99,30.94,30.96,9214.0,24.2378,24.2534,24.2143,24.2299,9214.0
2015-11-24 14:35:00,30.96,31.0,30.95,30.99,11041.0,24.2299,24.2612,24.2221,24.2534,11041.0
2015-11-24 14:40:00,30.98,30.99,30.96,30.97,6999.0,24.2456,24.2534,24.2299,24.2378,6999.0
2015-11-24 14:45:00,30.96,30.99,30.96,30.98,7256.0,24.2299,24.2534,24.2299,24.2456,7256.0
2015-11-24 14:50:00,30.98,31.03,30.97,31.03,8167.0,24.2456,24.2847,24.2378,24.2847,8167.0
2015-11-24 14:55:00,31.04,31.04,31.0,31.02,15436.0,24.2925,24.2925,24.2612,24.2769,15436.0
2015-11-24 15:00:00,31.02,31.03,30.99,31.01,15185.0,24.2769,24.2847,24.2534,24.2691,15185.0
2015-11-24 15:05:00,31.02,31.03,30.98,31.03,45112.0,24.2769,24.2847,24.2456,24.2847,45112.0
2015-11-24 15:10:00,31.03,31.08,31.03,31.05,15151.0,24.2847,24.3239,24.2847,24.3004,15151.0
2015-11-24 15:15:00,31.05,31.1,31.05,31.05,21115.0,24.3004,24.3395,24.3004,24.3004,21115.0
2015-11-24 15:20:00,31.05,31.08,31.03,31.03,13930.0,24.3004,24.3239,24.2847,24.2847,13930.0
2015-11-24 15:25:00,31.02,31.06,31.02,31.03,23488.0,24.2769,24.3082,24.2769,24.2847,23488.0
2015-11-24 15:30:00,31.03,31.05,31.02,31.03,15906.0,24.2847,24.3004,24.2769,24.2847,15906.0
2015-11-24 15:35:00,31.03,31.05,30.99,31.01,29231.0,24.2847,24.3004,24.2534,24.2691,29231.0
2015-11-24 15:40:00,31.01,31.02,31.0,31.02,19137.0,24.2691,24.2769,24.2612,24.2769,19137.0
2015-11-24 15:45:00,31.01,31.02,30.96,30.97,43916.0,24.2691,24.2769,24.2299,24.2378,43916.0
2015-11-24 15:50:00,30.96,30.97,30.93,30.93,57080.0,24.2299,24.2378,24.2065,24.2065,57080.0
2015-11-24 15:55:00,30.94,30.96,30.93,30.93,213775.0,24.2143,24.2299,24.2065,24.2065,213775.0
2015-11-25 09:30:00,30.99,31.01,30.71,30.94,45743.0,24.2534,24.2691,24.0343,24.2143,45743.0
2015-11-25 09:35:00,30.92,30.92,30.76,30.79,28288.0,24.1986,24.1986,24.0734,24.0969,28288.0
2015-11-25 09:40:00,30.78,30.85,30.75,30.8,26817.0,24.0891,24.1439,24.0656,24.1047,26817.0
2015-11-25 09:45:00,30.81,30.82,30.76,30.79,23076.0,24.1125,24.1204,24.0734,24.0969,23076.0
2015-11-25 09:50:00,30.78,30.91,30.77,30.87,37106.0,24.0891,24.1908,24.0812,24.1595,37106.0
2015-11-25 09:55:00,30.88,30.92,30.82,30.88,15500.0,24.1673,24.1986,24.1204,24.1673,15500.0
2015-11-25 10:00:00,30.91,30.94,30.82,30.86,20406.0,24.1908,24.2143,24.1204,24.1517,20406.0
2015-11-25 10:05:00,30.87,30.94,30.85,30.88,25030.0,24.1595,24.2143,24.1439,24.1673,25030.0
2015-11-25 10:10:00,30.9,31.0,30.88,30.98,50080.0,24.183,24.2612,24.1673,24.2456,50080.0
2015-11-25 10:15:00,30.98,30.99,30.94,30.97,12940.0,24.2456,24.2534,24.2143,24.2378,12940.0
2015-11-25 10:20:00,30.96,31.0,30.95,30.95,12287.0,24.2299,24.2612,24.2221,24.2221,12287.0
2015-11-25 10:25:00,30.95,30.99,30.92,30.95,14120.0,24.2221,24.2534,24.1986,24.2221,14120.0
2015-11-25 10:30:00,30.95,31.01,30.94,30.98,21209.0,24.2221,24.2691,24.2143,24.2456,21209.0
2015-11-25 10:35:00,30.98,30.98,30.93,30.95,24718.0,24.2456,24.2456,24.2065,24.2221,24718.0
2015-11-25 10:40:00,30.95,30.97,30.94,30.94,24087.0,24.2221,24.2378,24.2143,24.2143,24087.0
2015-11-25 10:45:00,30.95,30.99,30.95,30.98,11267.0,24.2221,24.2534,24.2221,24.2456,11267.0
2015-11-25 10:50:00,30.97,30.97,30.9,30.91,15910.0,24.2378,24.2378,24.183,24.1908,15910.0
2015-11-25 10:55:00,30.91,30.91,30.87,30.91,20872.0,24.1908,24.1908,24.1595,24.1908,20872.0
2015-11-25 11:00:00,30.91,30.95,30.91,30.92,15722.0,24.1908,24.2221,24.1908,24.1986,15722.0
2015-11-25 11:05:00,30.92,30.92,30.9,30.91,10810.0,24.1986,24.1986,24.183,24.1908,10810.0
2015-11-25 11:10:00,30.92,30.92,30.83,30.85,25595.0,24.1986,24.1986,24.1282,24.1439,25595.0
2015-11-25 11:15:00,30.85,30.88,30.84,30.88,12987.0,24.1439,24.1673,24.136,24.1673,12987.0
2015-11-25 11:20:00,30.88,30.94,30.87,30.94,22310.0,24.1673,24.2143,24.1595,24.2143,22310.0
2015-11-25 11:25:00,30.93,30.94,30.91,30.91,14799.0,24.2065,24.2143,24.1908,24.1908,14799.0
2015-11-25 11:30:00,30.91,30.91,30.89,30.9,13331.0,24.1908,24.1908,24.1752,24.183,13331.0
2015-11-25 11:35:00,30.91,30.96,30.91,30.92,10436.0,24.1908,24.2299,24.1908,24.1986,10436.0
2015-11-25 11:40:00,30.92,30.95,30.91,30.94,12248.0,24.1986,24.2221,24.1908,24.2143,12248.0
2015-11-25 11:45:00,30.93,30.96,30.92,30.96,11416.0,24.2065,24.2299,24.1986,24.2299,11416.0
2015-11-25 11:50:00,30.95,30.97,30.94,30.94,7420.0,24.2221,24.2378,24.2143,24.2143,7420.0
2015-11-25 11:55:00,30.94,30.99,30.94,30.95,10648.0,24.2143,24.2534,24.2143,24.2221,10648.0
2015-11-25 12:00:00,30.95,30.99,30.94,30.95,15199.0,24.2221,24.2534,24.2143,24.2221,15199.0
2015-11-25 12:05:00,30.95,30.96,30.91,30.94,20731.0,24.2221,24.2299,24.1908,24.2143,20731.0
2015-11-25 12:10:00,30.92,30.94,30.91,30.92,10582.0,24.1986,24.2143,24.1908,24.1986,10582.0
2015-11-25 12:15:00,30.92,30.95,30.92,30.93,10426.0,24.1986,24.2221,24.1986,24.2065,10426.0
2015-11-25 12:20:00,30.93,30.95,30.91,30.94,12195.0,24.2065,24.2221,24.1908,24.2143,12195.0
2015-11-25 12:25:00,30.94,30.94,30.92,30.93,11965.0,24.2143,24.2143,24.1986,24.2065,11965.0
2015-11-25 12:30:00,30.93,30.94,30.93,30.94,4315.0,24.2065,24.2143,24.2065,24.2143,4315.0
2015-11-25 12:35:00,30.94,30.96,30.91,30.93,20392.0,24.2143,24.2299,24.1908,24.2065,20392.0
2015-11-25 12:40:00,30.92,30.94,30.9,30.92,16292.0,24.1986,24.2143,24.183,24.1986,16292.0
2015-11-25 12:45:00,30.91,30.93,30.9,30.91,11796.0,24.1908,24.2065,24.183,24.1908,11796.0
2015-11-25 12:50:00,30.9,30.94,30.9,30.92,15458.0,24.183,24.2143,24.183,24.1986,15458.0
2015-11-25 12:55:00,30.92,30.95,30.91,30.93,6877.0,24.1986,24.2221,24.1908,24.2065,6877.0
2015-11-25 13:00:00,30.93,30.95,30.93,30.95,7734.0,24.2065,24.2221,24.2065,24.2221,7734.0
2015-11-25 13:05:00,30.95,30.95,30.9,30.92,17152.0,24.2221,24.2221,24.183,24.1986,17152.0
2015-11-25 13:10:00,30.91,30.93,30.89,30.93,17759.0,24.1908,24.2065,24.1752,24.2065,17759.0
2015-11-25 13:15:00,30.92,30.92,30.91,30.91,3100.0,24.1986,24.1986,24.1908,24.1908,3100.0
2015-11-25 13:20:00,30.92,30.92,30.9,30.91,13215.0,24.1986,24.1986,24.183,24.1908,13215.0
2015-11-25 13:25:00,30.91,30.94,30.9,30.93,11922.0,24.1908,24.2143,24.183,24.2065,11922.0
2015-11-25 13:30:00,30.92,30.93,30.92,30.92,3096.0,24.1986,24.2065,24.1986,24.1986,3096.0
2015-11-25 13:35:00,30.92,30.93,30.91,30.91,8495.0,24.1986,24.2065,24.1908,24.1908,8495.0
2015-11-25 13:40:00,30.91,30.91,30.89,30.91,46132.0,24.1908,24.1908,24.1752,24.1908,46132.0
2015-11-25 13:45:00,30.91,30.91,30.88,30.88,8854.0,24.1908,24.1908,24.1673,24.1673,8854.0
2015-11-25 13:50:00,30.88,30.88,30.85,30.86,11789.0,24.1673,24.1673,24.1439,24.1517,11789.0
2015-11-25 13:55:00,30.85,30.87,30.85,30.86,6355.0,24.1439,24.1595,24.1439,24.1517,6355.0
2015-11-25 14:00:00,30.87,30.93,30.87,30.93,22487.0,24.1595,24.2065,24.1595,24.2065,22487.0
2015-11-25 14:05:00,30.92,30.92,30.9,30.9,13988.0,24.1986,24.1986,24.183,24.183,13988.0
2015-11-25 14:10:00,30.9,30.91,30.89,30.9,14537.0,24.183,24.1908,24.1752,24.183,14537.0
2015-11-25 14:15:00,30.89,30.91,30.88,30.88,10903.0,24.1752,24.1908,24.1673,24.1673,10903.0
2015-11-25 14:20:00,30.88,30.9,30.88,30.89,12899.0,24.1673,24.183,24.1673,24.1752,12899.0
2015-11-25 14:25:00,30.88,30.9,30.86,30.86,8003.0,24.1673,24.183,24.1517,24.1517,8003.0
2015-11-25 14:30:00,30.86,30.88,30.85,30.85,12206.0,24.1517,24.1673,24.1439,24.1439,12206.0
2015-11-25 14:35:00,30.85,30.86,30.83,30.86,15033.0,24.1439,24.1517,24.1282,24.1517,15033.0
2015-11-25 14:40:00,30.86,30.86,30.82,30.84,13638.0,24.1517,24.1517,24.1204,24.136,13638.0
2015-11-25 14:45:00,30.84,30.85,30.81,30.82,15197.0,24.136,24.1439,24.1125,24.1204,15197.0
2015-11-25 14:50:00,30.82,30.83,30.76,30.8,46655.0,24.1204,24.1282,24.0734,24.1047,46655.0
2015-11-25 14:55:00,30.8,30.82,30.8,30.81,7977.0,24.1047,24.1204,24.1047,24.1125,7977.0
2015-11-25 15:00:00,30.81,30.82,30.81,30.81,8220.0,24.1125,24.1204,24.1125,24.1125,8220.0
2015-11-25 15:05:00,30.82,30.82,30.81,30.81,7742.0,24.1204,24.1204,24.1125,24.1125,7742.0
2015-11-25 15:10:00,30.81,30.82,30.79,30.8,34435.0,24.1125,24.1204,24.0969,24.1047,34435.0
2015-11-25 15:15:00,30.79,30.82,30.79,30.81,17920.0,24.0969,24.1204,24.0969,24.1125,17920.0
2015-11-25 15:20:00,30.8,30.81,30.78,30.78,19784.0,24.1047,24.1125,24.0891,24.0891,19784.0
2015-11-25 15:25:00,30.78,30.83,30.78,30.81,24906.0,24.0891,24.1282,24.0891,24.1125,24906.0
2015-11-25 15:30:00,30.82,30.82,30.78,30.78,15575.0,24.1204,24.1204,24.0891,24.0891,15575.0
2015-11-25 15:35:00,30.78,30.8,30.77,30.78,35061.0,24.0891,24.1047,24.0812,24.0891,35061.0
2015-11-25 15:40:00,30.78,30.79,30.77,30.77,43722.0,24.0891,24.0969,24.0812,24.0812,43722.0
2015-11-25 15:45:00,30.77,30.78,30.76,30.78,40807.0,24.0812,24.0891,24.0734,24.0891,40807.0
2015-11-25 15:50:00,30.78,30.78,30.75,30.75,56311.0,24.0891,24.0891,24.0656,24.0656,56311.0
2015-11-25 15:55:00,30.75,30.77,30.75,30.76,116135.0,24.0656,24.0812,24.0656,24.0734,116135.0
2015-11-27 09:30:00,30.77,30.9,30.75,30.77,31866.0,24.0812,24.183,24.0656,24.0812,31866.0
2015-11-27 09:35:00,30.76,30.8,30.65,30.74,11294.0,24.0734,24.1047,23.9873,24.0578,11294.0
2015-11-27 09:40:00,30.74,30.74,30.67,30.68,12500.0,24.0578,24.0578,24.003,24.0108,12500.0
2015-11-27 09:45:00,30.68,30.68,30.59,30.63,24997.0,24.0108,24.0108,23.9404,23.9717,24997.0
2015-11-27 09:50:00,30.64,30.74,30.63,30.73,24224.0,23.9795,24.0578,23.9717,24.0499,24224.0
2015-11-27 09:55:00,30.72,30.76,30.69,30.72,19571.0,24.0421,24.0734,24.0186,24.0421,19571.0
2015-11-27 10:00:00,30.72,30.72,30.68,30.7,14913.0,24.0421,24.0421,24.0108,24.0265,14913.0
2015-11-27 10:05:00,30.71,30.75,30.69,30.75,18290.0,24.0343,24.0656,24.0186,24.0656,18290.0
2015-11-27 10:10:00,30.74,30.75,30.72,30.73,11820.0,24.0578,24.0656,24.0421,24.0499,11820.0
2015-11-27 10:15:00,30.72,30.79,30.7,30.79,15000.0,24.0421,24.0969,24.0265,24.0969,15000.0
2015-11-27 10:20:00,30.79,30.81,30.74,30.79,20705.0,24.0969,24.1125,24.0578,24.0969,20705.0
2015-11-27 10:25:00,30.79,30.85,30.79,30.81,17729.0,24.0969,24.1439,24.0969,24.1125,17729.0
2015-11-27 10:30:00,30.82,30.83,30.78,30.79,17711.0,24.1204,24.1282,24.0891,24.0969,17711.0
2015-11-27 10:35:00,30.78,30.79,30.73,30.74,14397.0,24.0891,24.0969,24.0499,24.0578,14397.0
2015-11-27 10:40:00,30.73,30.78,30.73,30.78,17300.0,24.0499,24.0891,24.0499,24.0891,17300.0
2015-11-27 10:45:00,30.77,30.79,30.75,30.75,11152.0,24.0812,24.0969,24.0656,24.0656,11152.0
2015-11-27 10:50:00,30.76,30.77,30.74,30.76,18927.0,24.0734,24.0812,24.0578,24.0734,18927.0
2015-11-27 10:55:00,30.76,30.8,30.75,30.78,19000.0,24.0734,24.1047,24.0656,24.0891,19000.0
2015-11-27 11:00:00,30.78,30.83,30.77,30.82,15800.0,24.0891,24.1282,24.0812,24.1204,15800.0
2015-11-27 11:05:00,30.83,30.85,30.81,30.83,28281.0,24.1282,24.1439,24.1125,24.1282,28281.0
2015-11-27 11:10:00,30.83,30.83,30.77,30.8,23152.0,24.1282,24.1282,24.0812,24.1047,23152.0
2015-11-27 11:15:00,30.8,30.81,30.77,30.8,19679.0,24.1047,24.1125,24.0812,24.1047,19679.0
2015-11-27 11:20:00,30.81,30.82,30.77,30.8,20900.0,24.1125,24.1204,24.0812,24.1047,20900.0
2015-11-27 11:25:00,30.79,30.83,30.78,30.8,27644.0,24.0969,24.1282,24.0891,24.1047,27644.0
2015-11-27 11:30:00,30.8,30.83,30.8,30.83,19857.0,24.1047,24.1282,24.1047,24.1282,19857.0
2015-11-27 11:35:00,30.83,30.86,30.83,30.85,20927.0,24.1282,24.1517,24.1282,24.1439,20927.0
2015-11-27 11:40:00,30.85,30.87,30.84,30.85,26645.0,24.1439,24.1595,24.136,24.1439,26645.0
2015-11-27 11:45:00,30.84,30.85,30.78,30.79,25571.0,24.136,24.1439,24.0891,24.0969,25571.0
2015-11-27 11:50:00,30.79,30.8,30.77,30.8,17368.0,24.0969,24.1047,24.0812,24.1047,17368.0
2015-11-27 11:55:00,30.78,30.8,30.75,30.79,20249.0,24.0891,24.1047,24.0656,24.0969,20249.0
2015-11-27 12:00:00,30.8,30.8,30.78,30.8,11062.0,24.1047,24.1047,24.0891,24.1047,11062.0
2015-11-27 12:05:00,30.8,30.8,30.76,30.76,13221.0,24.1047,24.1047,24.0734,24.0734,13221.0
2015-11-27 12:10:00,30.76,30.77,30.74,30.74,9020.0,24.0734,24.0812,24.0578,24.0578,9020.0
2015-11-27 12:15:00,30.73,30.74,30.71,30.71,11200.0,24.0499,24.0578,24.0343,24.0343,11200.0
2015-11-27 12:20:00,30.71,30.72,30.7,30.71,12312.0,24.0343,24.0421,24.0265,24.0343,12312.0
2015-11-27 12:25:00,30.71,30.72,30.69,30.7,16302.0,24.0343,24.0421,24.0186,24.0265,16302.0
2015-11-27 12:30:00,30.71,30.77,30.71,30.74,21786.0,24.0343,24.0812,24.0343,24.0578,21786.0
2015-11-27 12:35:00,30.73,30.74,30.72,30.73,13500.0,24.0499,24.0578,24.0421,24.0499,13500.0
2015-11-27 12:40:00,30.72,30.73,30.72,30.73,13856.0,24.0421,24.0499,24.0421,24.0499,13856.0
2015-11-27 12:45:00,30.73,30.75,30.72,30.74,18821.0,24.0499,24.0656,24.0421,24.0578,18821.0
2015-11-27 12:50:00,30.74,30.74,30.67,30.67,38240.0,24.0578,24.0578,24.003,24.003,38240.0
2015-11-27 12:55:00,30.67,30.7,30.67,30.7,63928.0,24.003,24.0265,24.003,24.0265,63928.0
2015-11-30 09:30:00,30.73,30.98,30.61,30.62,43434.0,24.0499,24.2456,23.956,23.9638,43434.0
2015-11-30 09:35:00,30.64,30.73,30.64,30.71,11342.0,23.9795,24.0499,23.9795,24.0343,11342.0
2015-11-30 09:40:00,30.71,30.8,30.68,30.77,12481.0,24.0343,24.1047,24.0108,24.0812,12481.0
2015-11-30 09:45:00,30.76,30.85,30.74,30.84,24286.0,24.0734,24.1439,24.0578,24.136,24286.0
2015-11-30 09:50:00,30.84,30.85,30.78,30.8,25386.0,24.136,24.1439,24.0891,24.1047,25386.0
2015-11-30 09:55:00,30.81,30.86,30.73,30.73,14244.0,24.1125,24.1517,24.0499,24.0499,14244.0
2015-11-30 10:00:00,30.75,30.78,30.73,30.76,51133.0,24.0656,24.0891,24.0499,24.0734,51133.0
2015-11-30 10:05:00,30.76,30.89,30.76,30.89,87971.0,24.0734,24.1752,24.0734,24.1752,87971.0
2015-11-30 10:10:00,30.89,30.93,30.87,30.9,56231.0,24.1752,24.2065,24.1595,24.183,56231.0
2015-11-30 10:15:00,30.9,30.9,30.86,30.88,24319.0,24.183,24.183,24.1517,24.1673,24319.0
2015-11-30 10:20:00,30.89,30.92,30.88,30.91,28959.0,24.1752,24.1986,24.1673,24.1908,28959.0
2015-11-30 10:25:00,30.91,30.93,30.9,30.9,14106.0,24.1908,24.2065,24.183,24.183,14106.0
2015-11-30 10:30:00,30.91,30.94,30.88,30.89,27239.0,24.1908,24.2143,24.1673,24.1752,27239.0
2015-11-30 10:35:00,30.89,30.91,30.83,30.86,29685.0,24.1752,24.1908,24.1282,24.1517,29685.0
2015-11-30 10:40:00,30.85,30.87,30.85,30.85,19900.0,24.1439,24.1595,24.1439,24.1439,19900.0
2015-11-30 10:45:00,30.85,30.86,30.83,30.86,22230.0,24.1439,24.1517,24.1282,24.1517,22230.0
2015-11-30 10:50:00,30.86,30.86,30.75,30.75,40691.0,24.1517,24.1517,24.0656,24.0656,40691.0
2015-11-30 10:55:00,30.76,30.81,30.74,30.8,33448.0,24.0734,24.1125,24.0578,24.1047,33448.0
2015-11-30 11:00:00,30.8,30.83,30.78,30.82,16309.0,24.1047,24.1282,24.0891,24.1204,16309.0
2015-11-30 11:05:00,30.83,30.88,30.81,30.86,21771.0,24.1282,24.1673,24.1125,24.1517,21771.0
2015-11-30 11:10:00,30.87,30.91,30.86,30.89,21866.0,24.1595,24.1908,24.1517,24.1752,21866.0
2015-11-30 11:15:00,30.88,30.89,30.86,30.87,14290.0,24.1673,24.1752,24.1517,24.1595,14290.0
2015-11-30 11:20:00,30.87,30.89,30.85,30.86,22963.0,24.1595,24.1752,24.1439,24.1517,22963.0
2015-11-30 11:25:00,30.86,30.87,30.82,30.87,32332.0,24.1517,24.1595,24.1204,24.1595,32332.0
2015-11-30 11:30:00,30.87,30.9,30.85,30.89,13171.0,24.1595,24.183,24.1439,24.1752,13171.0
2015-11-30 11:35:00,30.88,30.92,30.87,30.9,20997.0,24.1673,24.1986,24.1595,24.183,20997.0
2015-11-30 11:40:00,30.89,30.9,30.86,30.89,13600.0,24.1752,24.183,24.1517,24.1752,13600.0
2015-11-30 11:45:00,30.89,30.9,30.84,30.84,21244.0,24.1752,24.183,24.136,24.136,21244.0
2015-11-30 11:50:00,30.84,30.84,30.81,30.81,7450.0,24.136,24.136,24.1125,24.1125,7450.0
2015-11-30 11:55:00,30.82,30.85,30.81,30.85,16472.0,24.1204,24.1439,24.1125,24.1439,16472.0
2015-11-30 12:00:00,30.84,30.84,30.79,30.82,11794.0,24.136,24.136,24.0969,24.1204,11794.0
2015-11-30 12:05:00,30.82,30.86,30.81,30.83,27778.0,24.1204,24.1517,24.1125,24.1282,27778.0
2015-11-30 12:10:00,30.83,30.84,30.8,30.84,10985.0,24.1282,24.136,24.1047,24.136,10985.0
2015-11-30 12:15:00,30.84,30.89,30.84,30.88,10300.0,24.136,24.1752,24.136,24.1673,10300.0
2015-11-30 12:20:00,30.89,30.9,30.85,30.85,15231.0,24.1752,24.183,24.1439,24.1439,15231.0
2015-11-30 12:25:00,30.86,30.86,30.84,30.85,9325.0,24.1517,24.1517,24.136,24.1439,9325.0
2015-11-30 12:30:00,30.84,30.86,30.83,30.84,12550.0,24.136,24.1517,24.1282,24.136,12550.0
2015-11-30 12:35:00,30.83,30.87,30.82,30.83,12369.0,24.1282,24.1595,24.1204,24.1282,12369.0
2015-11-30 12:40:00,30.83,30.86,30.83,30.85,20509.0,24.1282,24.1517,24.1282,24.1439,20509.0
2015-11-30 12:45:00,30.85,30.85,30.83,30.84,6642.0,24.1439,24.1439,24.1282,24.136,6642.0
2015-11-30 12:50:00,30.83,30.84,30.8,30.8,13760.0,24.1282,24.136,24.1047,24.1047,13760.0
2015-11-30 12:55:00,30.79,30.8,30.78,30.79,8710.0,24.0969,24.1047,24.0891,24.0969,8710.0
2015-11-30 13:00:00,30.78,30.79,30.74,30.79,23200.0,24.0891,24.0969,24.0578,24.0969,23200.0
2015-11-30 13:05:00,30.8,30.81,30.78,30.8,17130.0,24.1047,24.1125,24.0891,24.1047,17130.0
2015-11-30 13:10:00,30.79,30.8,30.78,30.78,6689.0,24.0969,24.1047,24.0891,24.0891,6689.0
2015-11-30 13:15:00,30.78,30.8,30.78,30.8,9165.0,24.0891,24.1047,24.0891,24.1047,9165.0
2015-11-30 13:20:00,30.8,30.81,30.77,30.79,16327.0,24.1047,24.1125,24.0812,24.0969,16327.0
2015-11-30 13:25:00,30.79,30.82,30.78,30.82,11687.0,24.0969,24.1204,24.0891,24.1204,11687.0
2015-11-30 13:30:00,30.82,30.82,30.78,30.79,8543.0,24.1204,24.1204,24.0891,24.0969,8543.0
2015-11-30 13:35:00,30.79,30.8,30.77,30.78,9472.0,24.0969,24.1047,24.0812,24.0891,9472.0
2015-11-30 13:40:00,30.78,30.79,30.77,30.77,9335.0,24.0891,24.0969,24.0812,24.0812,9335.0
2015-11-30 13:45:00,30.77,30.79,30.76,30.77,9556.0,24.0812,24.0969,24.0734,24.0812,9556.0
2015-11-30 13:50:00,30.77,30.78,30.76,30.78,9294.0,24.0812,24.0891,24.0734,24.0891,9294.0
2015-11-30 13:55:00,30.78,30.8,30.76,30.77,18016.0,24.0891,24.1047,24.0734,24.0812,18016.0
2015-11-30 14:00:00,30.77,30.8,30.77,30.79,14217.0,24.0812,24.1047,24.0812,24.0969,14217.0
2015-11-30 14:05:00,30.78,30.8,30.77,30.78,18865.0,24.0891,24.1047,24.0812,24.0891,18865.0
2015-11-30 14:10:00,30.78,30.81,30.77,30.8,17827.0,24.0891,24.1125,24.0812,24.1047,17827.0
2015-11-30 14:15:00,30.79,30.81,30.79,30.8,27454.0,24.0969,24.1125,24.0969,24.1047,27454.0
2015-11-30 14:20:00,30.79,30.8,30.79,30.79,3500.0,24.0969,24.1047,24.0969,24.0969,3500.0
2015-11-30 14:25:00,30.79,30.8,30.77,30.78,10779.0,24.0969,24.1047,24.0812,24.0891,10779.0
2015-11-30 14:30:00,30.78,30.78,30.73,30.74,22771.0,24.0891,24.0891,24.0499,24.0578,22771.0
2015-11-30 14:35:00,30.74,30.75,30.73,30.75,13244.0,24.0578,24.0656,24.0499,24.0656,13244.0
2015-11-30 14:40:00,30.74,30.74,30.71,30.72,19580.0,24.0578,24.0578,24.0343,24.0421,19580.0
2015-11-30 14:45:00,30.73,30.73,30.7,30.72,24180.0,24.0499,24.0499,24.0265,24.0421,24180.0
2015-11-30 14:50:00,30.73,30.74,30.72,30.73,12262.0,24.0499,24.0578,24.0421,24.0499,12262.0
2015-11-30 14:55:00,30.73,30.73,30.68,30.68,21331.0,24.0499,24.0499,24.0108,24.0108,21331.0
2015-11-30 15:00:00,30.68,30.71,30.68,30.7,17678.0,24.0108,24.0343,24.0108,24.0265,17678.0
2015-11-30 15:05:00,30.71,30.71,30.67,30.71,23120.0,24.0343,24.0343,24.003,24.0343,23120.0
2015-11-30 15:10:00,30.71,30.72,30.69,30.69,17596.0,24.0343,24.0421,24.0186,24.0186,17596.0
2015-11-30 15:15:00,30.69,30.73,30.69,30.73,35593.0,24.0186,24.0499,24.0186,24.0499,35593.0
2015-11-30 15:20:00,30.72,30.76,30.71,30.71,32469.0,24.0421,24.0734,24.0343,24.0343,32469.0
2015-11-30 15:25:00,30.71,30.73,30.71,30.72,21854.0,24.0343,24.0499,24.0343,24.0421,21854.0
2015-11-30 15:30:00,30.71,30.75,30.71,30.72,33267.0,24.0343,24.0656,24.0343,24.0421,33267.0
2015-11-30 15:35:00,30.72,30.75,30.71,30.72,43790.0,24.0421,24.0656,24.0343,24.0421,43790.0
2015-11-30 15:40:00,30.73,30.73,30.7,30.7,16168.0,24.0499,24.0499,24.0265,24.0265,16168.0
2015-11-30 15:45:00,30.71,30.73,30.69,30.72,46645.0,24.0343,24.0499,24.0186,24.0421,46645.0
2015-11-30 15:50:00,30.72,30.72,30.66,30.7,145230.0,24.0421,24.0421,23.9952,24.0265,145230.0
2015-11-30 15:55:00,30.69,30.71,30.64,30.66,275977.0,24.0186,24.0343,23.9795,23.9952,275977.0
2015-12-01 09:30:00,30.29,30.67,30.22,30.62,143409.0,23.7056,24.003,23.6508,23.9638,143409.0
2015-12-01 09:35:00,30.62,30.74,30.59,30.69,38807.0,23.9638,24.0578,23.9404,24.0186,38807.0
2015-12-01 09:40:00,30.69,30.74,30.67,30.74,20514.0,24.0186,24.0578,24.003,24.0578,20514.0
2015-12-01 09:45:00,30.73,30.74,30.68,30.7,60665.0,24.0499,24.0578,24.0108,24.0265,60665.0
2015-12-01 09:50:00,30.71,30.84,30.71,30.84,35015.0,24.0343,24.136,24.0343,24.136,35015.0
2015-12-01 09:55:00,30.85,30.95,30.81,30.95,35559.0,24.1439,24.2221,24.1125,24.2221,35559.0
2015-12-01 10:00:00,30.94,30.95,30.85,30.86,27243.0,24.2143,24.2221,24.1439,24.1517,27243.0
2015-12-01 10:05:00,30.86,30.89,30.84,30.88,31112.0,24.1517,24.1752,24.136,24.1673,31112.0
2015-12-01 10:10:00,30.88,30.92,30.86,30.91,32596.0,24.1673,24.1986,24.1517,24.1908,32596.0
2015-12-01 10:15:00,30.9,30.9,30.8,30.85,49618.0,24.183,24.183,24.1047,24.1439,49618.0
2015-12-01 10:20:00,30.85,30.88,30.81,30.87,37733.0,24.1439,24.1673,24.1125,24.1595,37733.0
2015-12-01 10:25:00,30.87,30.94,30.86,30.93,26562.0,24.1595,24.2143,24.1517,24.2065,26562.0
2015-12-01 10:30:00,30.92,30.93,30.89,30.9,27260.0,24.1986,24.2065,24.1752,24.183,27260.0
2015-12-01 10:35:00,30.89,30.95,30.89,30.93,22031.0,24.1752,24.2221,24.1752,24.2065,22031.0
2015-12-01 10:40:00,30.94,31.0,30.93,30.95,24458.0,24.2143,24.2612,24.2065,24.2221,24458.0
2015-12-01 10:45:00,30.94,30.95,30.89,30.9,40526.0,24.2143,24.2221,24.1752,24.183,40526.0
2015-12-01 10:50:00,30.91,30.93,30.89,30.9,23566.0,24.1908,24.2065,24.1752,24.183,23566.0
2015-12-01 10:55:00,30.9,30.91,30.84,30.84,22958.0,24.183,24.1908,24.136,24.136,22958.0
2015-12-01 11:00:00,30.85,30.92,30.85,30.9,14362.0,24.1439,24.1986,24.1439,24.183,14362.0
2015-12-01 11:05:00,30.91,30.92,30.89,30.91,19766.0,24.1908,24.1986,24.1752,24.1908,19766.0
2015-12-01 11:10:00,30.9,30.92,30.89,30.9,20755.0,24.183,24.1986,24.1752,24.183,20755.0
2015-12-01 11:15:00,30.9,30.93,30.89,30.92,17210.0,24.183,24.2065,24.1752,24.1986,17210.0
2015-12-01 11:20:00,30.9,30.93,30.89,30.9,22853.0,24.183,24.2065,24.1752,24.183,22853.0
2015-12-01 11:25:00,30.9,30.9,30.87,30.87,25352.0,24.183,24.183,24.1595,24.1595,25352.0
2015-12-01 11:30:00,30.87,30.88,30.86,30.88,21325.0,24.1595,24.1673,24.1517,24.1673,21325.0
2015-12-01 11:35:00,30.88,30.88,30.85,30.86,23556.0,24.1673,24.1673,24.1439,24.1517,23556.0
2015-12-01 11:40:00,30.85,30.87,30.81,30.82,20638.0,24.1439,24.1595,24.1125,24.1204,20638.0
2015-12-01 11:45:00,30.82,30.86,30.81,30.86,17114.0,24.1204,24.1517,24.1125,24.1517,17114.0
2015-12-01 11:50:00,30.86,30.87,30.85,30.86,7013.0,24.1517,24.1595,24.1439,24.1517,7013.0
2015-12-01 11:55:00,30.86,30.87,30.84,30.85,14987.0,24.1517,24.1595,24.136,24.1439,14987.0
2015-12-01 12:00:00,30.85,30.89,30.85,30.86,12339.0,24.1439,24.1752,24.1439,24.1517,12339.0
2015-12-01 12:05:00,30.86,30.86,30.84,30.84,11450.0,24.1517,24.1517,24.136,24.136,11450.0
2015-12-01 12:10:00,30.84,30.86,30.84,30.85,16454.0,24.136,24.1517,24.136,24.1439,16454.0
2015-12-01 12:15:00,30.85,30.86,30.84,30.86,19916.0,24.1439,24.1517,24.136,24.1517,19916.0
2015-12-01 12:20:00,30.85,30.91,30.85,30.91,23874.0,24.1439,24.1908,24.1439,24.1908,23874.0
2015-12-01 12:25:00,30.9,30.91,30.88,30.88,15146.0,24.183,24.1908,24.1673,24.1673,15146.0
2015-12-01 12:30:00,30.88,30.9,30.87,30.88,12994.0,24.1673,24.183,24.1595,24.1673,12994.0
2015-12-01 12:35:00,30.88,30.89,30.87,30.88,17774.0,24.1673,24.1752,24.1595,24.1673,17774.0
2015-12-01 12:40:00,30.87,30.92,30.87,30.89,10534.0,24.1595,24.1986,24.1595,24.1752,10534.0
2015-12-01 12:45:00,30.89,30.9,30.87,30.88,13433.0,24.1752,24.183,24.1595,24.1673,13433.0
2015-12-01 12:50:00,30.87,30.89,30.86,30.87,11039.0,24.1595,24.1752,24.1517,24.1595,11039.0
2015-12-01 12:55:00,30.88,30.89,30.87,30.88,9600.0,24.1673,24.1752,24.1595,24.1673,9600.0
2015-12-01 13:00:00,30.88,30.88,30.84,30.84,9032.0,24.1673,24.1673,24.136,24.136,9032.0
2015-12-01 13:05:00,30.84,30.85,30.84,30.85,8005.0,24.136,24.1439,24.136,24.1439,8005.0
2015-12-01 13:10:00,30.85,30.85,30.84,30.85,17860.0,24.1439,24.1439,24.136,24.1439,17860.0
2015-12-01 13:15:00,30.84,30.85,30.84,30.85,12261.0,24.136,24.1439,24.136,24.1439,12261.0
2015-12-01 13:20:00,30.84,30.85,30.83,30.83,17633.0,24.136,24.1439,24.1282,24.1282,17633.0
2015-12-01 13:25:00,30.84,30.84,30.78,30.79,11265.0,24.136,24.136,24.0891,24.0969,11265.0
2015-12-01 13:30:00,30.79,30.81,30.78,30.8,18612.0,24.0969,24.1125,24.0891,24.1047,18612.0
2015-12-01 13:35:00,30.8,30.83,30.8,30.83,9802.0,24.1047,24.1282,24.1047,24.1282,9802.0
2015-12-01 13:40:00,30.82,30.84,30.81,30.81,28456.0,24.1204,24.136,24.1125,24.1125,28456.0
2015-12-01 13:45:00,30.81,30.84,30.81,30.82,22365.0,24.1125,24.136,24.1125,24.1204,22365.0
2015-12-01 13:50:00,30.82,30.84,30.82,30.82,19488.0,24.1204,24.136,24.1204,24.1204,19488.0
2015-12-01 13:55:00,30.82,30.83,30.81,30.81,30256.0,24.1204,24.1282,24.1125,24.1125,30256.0
2015-12-01 14:00:00,30.82,30.86,30.81,30.83,25454.0,24.1204,24.1517,24.1125,24.1282,25454.0
2015-12-01 14:05:00,30.83,30.84,30.83,30.84,9157.0,24.1282,24.136,24.1282,24.136,9157.0
2015-12-01 14:10:00,30.84,30.86,30.83,30.84,21197.0,24.136,24.1517,24.1282,24.136,21197.0
2015-12-01 14:15:00,30.83,30.86,30.83,30.84,23922.0,24.1282,24.1517,24.1282,24.136,23922.0
2015-12-01 14:20:00,30.84,30.86,30.83,30.85,16542.0,24.136,24.1517,24.1282,24.1439,16542.0
2015-12-01 14:25:00,30.85,30.86,30.83,30.83,17957.0,24.1439,24.1517,24.1282,24.1282,17957.0
2015-12-01 14:30:00,30.83,30.84,30.83,30.83,17044.0,24.1282,24.136,24.1282,24.1282,17044.0
2015-12-01 14:35:00,30.84,30.89,30.83,30.89,27415.0,24.136,24.1752,24.1282,24.1752,27415.0
2015-12-01 14:40:00,30.89,30.94,30.88,30.94,55341.0,24.1752,24.2143,24.1673,24.2143,55341.0
2015-12-01 14:45:00,30.94,30.95,30.92,30.92,17266.0,24.2143,24.2221,24.1986,24.1986,17266.0
2015-12-01 14:50:00,30.92,30.92,30.91,30.91,13348.0,24.1986,24.1986,24.1908,24.1908,13348.0
2015-12-01 14:55:00,30.92,30.93,30.9,30.91,25053.0,24.1986,24.2065,24.183,24.1908,25053.0
2015-12-01 15:00:00,30.91,30.91,30.87,30.89,24377.0,24.1908,24.1908,24.1595,24.1752,24377.0
2015-12-01 15:05:00,30.9,30.93,30.89,30.91,24500.0,24.183,24.2065,24.1752,24.1908,24500.0
2015-12-01 15:10:00,30.92,30.94,30.91,30.92,21496.0,24.1986,24.2143,24.1908,24.1986,21496.0
2015-12-01 15:15:00,30.92,30.93,30.91,30.91,17298.0,24.1986,24.2065,24.1908,24.1908,17298.0
2015-12-01 15:20:00,30.92,30.93,30.9,30.92,22625.0,24.1986,24.2065,24.183,24.1986,22625.0
2015-12-01 15:25:00,30.92,30.96,30.91,30.96,50366.0,24.1986,24.2299,24.1908,24.2299,50366.0
2015-12-01 15:30:00,30.97,31.0,30.95,30.98,85787.0,24.2378,24.2612,24.2221,24.2456,85787.0
2015-12-01 15:35:00,30.98,30.99,30.96,30.96,24141.0,24.2456,24.2534,24.2299,24.2299,24141.0
2015-12-01 15:40:00,30.97,30.99,30.97,30.98,41132.0,24.2378,24.2534,24.2378,24.2456,41132.0
2015-12-01 15:45:00,30.97,30.98,30.93,30.94,52725.0,24.2378,24.2456,24.2065,24.2143,52725.0
2015-12-01 15:50:00,30.94,30.96,30.93,30.95,33321.0,24.2143,24.2299,24.2065,24.2221,33321.0
2015-12-01 15:55:00,30.95,30.98,30.94,30.97,121025.0,24.2221,24.2456,24.2143,24.2378,121025.0
2015-12-02 09:30:00,30.85,30.95,30.7,30.92,54434.0,24.1439,24.2221,24.0265,24.1986,54434.0
2015-12-02 09:35:00,30.93,30.98,30.85,30.93,27249.0,24.2065,24.2456,24.1439,24.2065,27249.0
2015-12-02 09:40:00,30.93,31.13,30.92,31.1,25809.0,24.2065,24.363,24.1986,24.3395,25809.0
2015-12-02 09:45:00,31.09,31.09,30.91,30.93,13696.0,24.3317,24.3317,24.1908,24.2065,13696.0
2015-12-02 09:50:00,30.92,31.02,30.92,30.96,16233.0,24.1986,24.2769,24.1986,24.2299,16233.0
2015-12-02 09:55:00,30.96,31.0,30.94,30.96,10259.0,24.2299,24.2612,24.2143,24.2299,10259.0
2015-12-02 10:00:00,30.97,30.98,30.92,30.93,11387.0,24.2378,24.2456,24.1986,24.2065,11387.0
2015-12-02 10:05:00,30.93,30.93,30.89,30.9,16791.0,24.2065,24.2065,24.1752,24.183,16791.0
2015-12-02 10:10:00,30.9,30.92,30.88,30.89,8918.0,24.183,24.1986,24.1673,24.1752,8918.0
2015-12-02 10:15:00,30.89,30.94,30.86,30.9,23777.0,24.1752,24.2143,24.1517,24.183,23777.0
2015-12-02 10:20:00,30.89,30.91,30.88,30.9,11602.0,24.1752,24.1908,24.1673,24.183,11602.0
2015-12-02 10:25:00,30.9,30.9,30.86,30.87,20656.0,24.183,24.183,24.1517,24.1595,20656.0
2015-12-02 10:30:00,30.86,30.89,30.86,30.89,26964.0,24.1517,24.1752,24.1517,24.1752,26964.0
2015-12-02 10:35:00,30.9,30.91,30.89,30.9,61139.0,24.183,24.1908,24.1752,24.183,61139.0
2015-12-02 10:40:00,30.91,30.93,30.89,30.93,12240.0,24.1908,24.2065,24.1752,24.2065,12240.0
2015-12-02 10:45:00,30.92,30.99,30.9,30.99,12934.0,24.1986,24.2534,24.183,24.2534,12934.0
2015-12-02 10:50:00,30.99,31.01,30.98,31.01,10665.0,24.2534,24.2691,24.2456,24.2691,10665.0
2015-12-02 10:55:00,31.0,31.02,30.97,30.97,13404.0,24.2612,24.2769,24.2378,24.2378,13404.0
2015-12-02 11:00:00,30.97,30.98,30.92,30.95,15663.0,24.2378,24.2456,24.1986,24.2221,15663.0
2015-12-02 11:05:00,30.94,30.96,30.92,30.94,10191.0,24.2143,24.2299,24.1986,24.2143,10191.0
2015-12-02 11:10:00,30.95,30.97,30.95,30.96,8243.0,24.2221,24.2378,24.2221,24.2299,8243.0
2015-12-02 11:15:00,30.96,30.98,30.93,30.98,12137.0,24.2299,24.2456,24.2065,24.2456,12137.0
2015-12-02 11:20:00,30.97,30.98,30.94,30.95,13570.0,24.2378,24.2456,24.2143,24.2221,13570.0
2015-12-02 11:25:00,30.95,30.95,30.92,30.94,16260.0,24.2221,24.2221,24.1986,24.2143,16260.0
2015-12-02 11:30:00,30.93,30.97,30.93,30.96,14102.0,24.2065,24.2378,24.2065,24.2299,14102.0
2015-12-02 11:35:00,30.96,30.98,30.95,30.96,7297.0,24.2299,24.2456,24.2221,24.2299,7297.0
2015-12-02 11:40:00,30.97,30.99,30.94,30.95,16039.0,24.2378,24.2534,24.2143,24.2221,16039.0
2015-12-02 11:45:00,30.94,30.94,30.89,30.89,11699.0,24.2143,24.2143,24.1752,24.1752,11699.0
2015-12-02 11:50:00,30.9,30.9,30.87,30.87,13668.0,24.183,24.183,24.1595,24.1595,13668.0
2015-12-02 11:55:00,30.88,30.9,30.87,30.89,15714.0,24.1673,24.183,24.1595,24.1752,15714.0
2015-12-02 12:00:00,30.9,30.93,30.89,30.91,18835.0,24.183,24.2065,24.1752,24.1908,18835.0
2015-12-02 12:05:00,30.91,30.92,30.89,30.9,8907.0,24.1908,24.1986,24.1752,24.183,8907.0
2015-12-02 12:10:00,30.91,30.91,30.89,30.9,9872.0,24.1908,24.1908,24.1752,24.183,9872.0
2015-12-02 12:15:00,30.89,30.9,30.89,30.9,8028.0,24.1752,24.183,24.1752,24.183,8028.0
2015-12-02 12:20:00,30.89,30.9,30.89,30.9,10459.0,24.1752,24.183,24.1752,24.183,10459.0
2015-12-02 12:25:00,30.9,30.91,30.89,30.89,42209.0,24.183,24.1908,24.1752,24.1752,42209.0
2015-12-02 12:30:00,30.9,30.9,30.88,30.9,10864.0,24.183,24.183,24.1673,24.183,10864.0
2015-12-02 12:35:00,30.89,30.91,30.89,30.9,16231.0,24.1752,24.1908,24.1752,24.183,16231.0
2015-12-02 12:40:00,30.89,30.91,30.89,30.9,15480.0,24.1752,24.1908,24.1752,24.183,15480.0
2015-12-02 12:45:00,30.89,30.91,30.89,30.9,18534.0,24.1752,24.1908,24.1752,24.183,18534.0
2015-12-02 12:50:00,30.9,30.91,30.88,30.89,15438.0,24.183,24.1908,24.1673,24.1752,15438.0
2015-12-02 12:55:00,30.88,30.89,30.87,30.89,12506.0,24.1673,24.1752,24.1595,24.1752,12506.0
2015-12-02 13:00:00,30.88,30.9,30.88,30.88,15980.0,24.1673,24.183,24.1673,24.1673,15980.0
2015-12-02 13:05:00,30.88,30.89,30.87,30.88,12817.0,24.1673,24.1752,24.1595,24.1673,12817.0
2015-12-02 13:10:00,30.89,30.91,30.88,30.91,23508.0,24.1752,24.1908,24.1673,24.1908,23508.0
2015-12-02 13:15:00,30.9,30.91,30.88,30.91,22378.0,24.183,24.1908,24.1673,24.1908,22378.0
2015-12-02 13:20:00,30.9,30.93,30.9,30.92,18615.0,24.183,24.2065,24.183,24.1986,18615.0
2015-12-02 13:25:00,30.93,30.93,30.89,30.89,17832.0,24.2065,24.2065,24.1752,24.1752,17832.0
2015-12-02 13:30:00,30.9,30.91,30.89,30.9,10032.0,24.183,24.1908,24.1752,24.183,10032.0
2015-12-02 13:35:00,30.9,30.93,30.89,30.9,14374.0,24.183,24.2065,24.1752,24.183,14374.0
2015-12-02 13:40:00,30.9,30.91,30.89,30.89,9810.0,24.183,24.1908,24.1752,24.1752,9810.0
2015-12-02 13:45:00,30.9,30.9,30.89,30.89,25782.0,24.183,24.183,24.1752,24.1752,25782.0
2015-12-02 13:50:00,30.9,30.9,30.87,30.89,26647.0,24.183,24.183,24.1595,24.1752,26647.0
2015-12-02 13:55:00,30.89,30.91,30.89,30.9,22886.0,24.1752,24.1908,24.1752,24.183,22886.0
2015-12-02 14:00:00,30.9,30.9,30.89,30.89,54421.0,24.183,24.183,24.1752,24.1752,54421.0
2015-12-02 14:05:00,30.89,30.9,30.86,30.88,34935.0,24.1752,24.183,24.1517,24.1673,34935.0
2015-12-02 14:10:00,30.88,30.88,30.82,30.83,26962.0,24.1673,24.1673,24.1204,24.1282,26962.0
2015-12-02 14:15:00,30.82,30.83,30.8,30.8,16340.0,24.1204,24.1282,24.1047,24.1047,16340.0
2015-12-02 14:20:00,30.8,30.83,30.79,30.79,24434.0,24.1047,24.1282,24.0969,24.0969,24434.0
2015-12-02 14:25:00,30.79,30.82,30.79,30.82,24001.0,24.0969,24.1204,24.0969,24.1204,24001.0
2015-12-02 14:30:00,30.82,30.82,30.77,30.78,28610.0,24.1204,24.1204,24.0812,24.0891,28610.0
2015-12-02 14:35:00,30.78,30.8,30.77,30.79,12933.0,24.0891,24.1047,24.0812,24.0969,12933.0
2015-12-02 14:40:00,30.78,30.8,30.78,30.79,31805.0,24.0891,24.1047,24.0891,24.0969,31805.0
2015-12-02 14:45:00,30.78,30.79,30.75,30.78,69835.0,24.0891,24.0969,24.0656,24.0891,69835.0
2015-12-02 14:50:00,30.77,30.79,30.77,30.79,11605.0,24.0812,24.0969,24.0812,24.0969,11605.0
2015-12-02 14:55:00,30.8,30.8,30.75,30.76,19060.0,24.1047,24.1047,24.0656,24.0734,19060.0
2015-12-02 15:00:00,30.76,30.8,30.76,30.77,21364.0,24.0734,24.1047,24.0734,24.0812,21364.0
2015-12-02 15:05:00,30.77,30.79,30.77,30.78,17013.0,24.0812,24.0969,24.0812,24.0891,17013.0
2015-12-02 15:10:00,30.78,30.83,30.78,30.83,35463.0,24.0891,24.1282,24.0891,24.1282,35463.0
2015-12-02 15:15:00,30.83,30.85,30.81,30.85,43615.0,24.1282,24.1439,24.1125,24.1439,43615.0
2015-12-02 15:20:00,30.85,30.9,30.85,30.9,64190.0,24.1439,24.183,24.1439,24.183,64190.0
2015-12-02 15:25:00,30.89,30.92,30.88,30.9,64629.0,24.1752,24.1986,24.1673,24.183,64629.0
2015-12-02 15:30:00,30.9,30.91,30.89,30.91,102415.0,24.183,24.1908,24.1752,24.1908,102415.0
2015-12-02 15:35:00,30.9,30.91,30.89,30.9,77572.0,24.183,24.1908,24.1752,24.183,77572.0
2015-12-02 15:40:00,30.9,30.92,30.89,30.92,62786.0,24.183,24.1986,24.1752,24.1986,62786.0
2015-12-02 15:45:00,30.91,30.92,30.88,30.89,59662.0,24.1908,24.1986,24.1673,24.1752,59662.0
2015-12-02 15:50:00,30.89,30.92,30.88,30.91,75205.0,24.1752,24.1986,24.1673,24.1908,75205.0
2015-12-02 15:55:00,30.92,30.95,30.9,30.94,177887.0,24.1986,24.2221,24.183,24.2143,177887.0
2015-12-03 09:30:00,31.02,31.03,30.84,30.91,31773.0,24.2769,24.2847,24.136,24.1908,31773.0
2015-12-03 09:35:00,30.89,30.93,30.87,30.88,16053.0,24.1752,24.2065,24.1595,24.1673,16053.0
2015-12-03 09:40:00,30.89,30.93,30.84,30.91,15101.0,24.1752,24.2065,24.136,24.1908,15101.0
2015-12-03 09:45:00,30.91,30.92,30.85,30.9,17907.0,24.1908,24.1986,24.1439,24.183,17907.0
2015-12-03 09:50:00,30.88,30.91,30.86,30.91,26630.0,24.1673,24.1908,24.1517,24.1908,26630.0
2015-12-03 09:55:00,30.91,30.91,30.84,30.87,23839.0,24.1908,24.1908,24.136,24.1595,23839.0
2015-12-03 10:00:00,30.86,30.87,30.69,30.69,30136.0,24.1517,24.1595,24.0186,24.0186,30136.0
2015-12-03 10:05:00,30.69,30.7,30.59,30.59,83875.0,24.0186,24.0265,23.9404,23.9404,83875.0
2015-12-03 10:10:00,30.59,30.62,30.51,30.56,20558.0,23.9404,23.9638,23.8778,23.9169,20558.0
2015-12-03 10:15:00,30.57,30.58,30.48,30.49,19347.0,23.9247,23.9325,23.8543,23.8621,19347.0
2015-12-03 10:20:00,30.48,30.49,30.45,30.45,21631.0,23.8543,23.8621,23.8308,23.8308,21631.0
2015-12-03 10:25:00,30.46,30.49,30.4,30.4,29942.0,23.8386,23.8621,23.7917,23.7917,29942.0
2015-12-03 10:30:00,30.4,30.47,30.38,30.44,27989.0,23.7917,23.8465,23.776,23.823,27989.0
2015-12-03 10:35:00,30.45,30.45,30.38,30.38,17533.0,23.8308,23.8308,23.776,23.776,17533.0
2015-12-03 10:40:00,30.38,30.48,30.38,30.48,19726.0,23.776,23.8543,23.776,23.8543,19726.0
2015-12-03 10:45:00,30.49,30.51,30.44,30.51,13489.0,23.8621,23.8778,23.823,23.8778,13489.0
2015-12-03 10:50:00,30.52,30.52,30.49,30.5,15282.0,23.8856,23.8856,23.8621,23.8699,15282.0
2015-12-03 10:55:00,30.5,30.5,30.45,30.46,18544.0,23.8699,23.8699,23.8308,23.8386,18544.0
2015-12-03 11:00:00,30.46,30.48,30.43,30.47,26220.0,23.8386,23.8543,23.8152,23.8465,26220.0
2015-12-03 11:05:00,30.47,30.48,30.4,30.44,24344.0,23.8465,23.8543,23.7917,23.823,24344.0
2015-12-03 11:10:00,30.45,30.49,30.42,30.47,61499.0,23.8308,23.8621,23.8073,23.8465,61499.0
2015-12-03 11:15:00,30.48,30.5,30.45,30.47,50404.0,23.8543,23.8699,23.8308,23.8465,50404.0
2015-12-03 11:20:00,30.47,30.48,30.42,30.44,24971.0,23.8465,23.8543,23.8073,23.823,24971.0
2015-12-03 11:25:00,30.44,30.51,30.43,30.5,29788.0,23.823,23.8778,23.8152,23.8699,29788.0
2015-12-03 11:30:00,30.5,30.51,30.48,30.5,56148.0,23.8699,23.8778,23.8543,23.8699,56148.0
2015-12-03 11:35:00,30.5,30.58,30.49,30.57,144547.0,23.8699,23.9325,23.8621,23.9247,144547.0
2015-12-03 11:40:00,30.58,30.62,30.56,30.61,86330.0,23.9325,23.9638,23.9169,23.956,86330.0
2015-12-03 11:45:00,30.61,30.67,30.6,30.66,47185.0,23.956,24.003,23.9482,23.9952,47185.0
2015-12-03 11:50:00,30.66,30.66,30.63,30.65,18360.0,23.9952,23.9952,23.9717,23.9873,18360.0
2015-12-03 11:55:00,30.65,30.7,30.64,30.7,33281.0,23.9873,24.0265,23.9795,24.0265,33281.0
2015-12-03 12:00:00,30.7,30.75,30.7,30.73,41853.0,24.0265,24.0656,24.0265,24.0499,41853.0
2015-12-03 12:05:00,30.73,30.78,30.72,30.74,34760.0,24.0499,24.0891,24.0421,24.0578,34760.0
2015-12-03 12:10:00,30.74,30.75,30.68,30.7,42434.0,24.0578,24.0656,24.0108,24.0265,42434.0
2015-12-03 12:15:00,30.7,30.72,30.68,30.69,21386.0,24.0265,24.0421,24.0108,24.0186,21386.0
2015-12-03 12:20:00,30.68,30.69,30.64,30.65,68336.0,24.0108,24.0186,23.9795,23.9873,68336.0
2015-12-03 12:25:00,30.65,30.67,30.57,30.6,25127.0,23.9873,24.003,23.9247,23.9482,25127.0
2015-12-03 12:30:00,30.6,30.6,30.56,30.59,13716.0,23.9482,23.9482,23.9169,23.9404,13716.0
2015-12-03 12:35:00,30.59,30.73,30.59,30.68,38623.0,23.9404,24.0499,23.9404,24.0108,38623.0
2015-12-03 12:40:00,30.68,30.75,30.68,30.75,26643.0,24.0108,24.0656,24.0108,24.0656,26643.0
2015-12-03 12:45:00,30.75,30.77,30.71,30.75,20687.0,24.0656,24.0812,24.0343,24.0656,20687.0
2015-12-03 12:50:00,30.75,30.77,30.74,30.77,19129.0,24.0656,24.0812,24.0578,24.0812,19129.0
2015-12-03 12:55:00,30.77,30.77,30.69,30.69,23599.0,24.0812,24.0812,24.0186,24.0186,23599.0
2015-12-03 13:00:00,30.69,30.7,30.64,30.67,23360.0,24.0186,24.0265,23.9795,24.003,23360.0
2015-12-03 13:05:00,30.68,30.71,30.68,30.7,20646.0,24.0108,24.0343,24.0108,24.0265,20646.0
2015-12-03 13:10:00,30.71,30.74,30.7,30.72,20028.0,24.0343,24.0578,24.0265,24.0421,20028.0
2015-12-03 13:15:00,30.72,30.77,30.72,30.76,12920.0,24.0421,24.0812,24.0421,24.0734,12920.0
2015-12-03 13:20:00,30.77,30.8,30.75,30.78,19735.0,24.0812,24.1047,24.0656,24.0891,19735.0
2015-12-03 13:25:00,30.79,30.8,30.77,30.79,21004.0,24.0969,24.1047,24.0812,24.0969,21004.0
2015-12-03 13:30:00,30.8,30.82,30.78,30.82,22410.0,24.1047,24.1204,24.0891,24.1204,22410.0
2015-12-03 13:35:00,30.82,30.83,30.79,30.81,47024.0,24.1204,24.1282,24.0969,24.1125,47024.0
2015-12-03 13:40:00,30.8,30.86,30.8,30.86,37968.0,24.1047,24.1517,24.1047,24.1517,37968.0
2015-12-03 13:45:00,30.86,30.87,30.75,30.75,51450.0,24.1517,24.1595,24.0656,24.0656,51450.0
2015-12-03 13:50:00,30.76,30.78,30.74,30.77,17720.0,24.0734,24.0891,24.0578,24.0812,17720.0
2015-12-03 13:55:00,30.78,30.78,30.71,30.72,20729.0,24.0891,24.0891,24.0343,24.0421,20729.0
2015-12-03 14:00:00,30.71,30.72,30.67,30.67,35806.0,24.0343,24.0421,24.003,24.003,35806.0
2015-12-03 14:05:00,30.67,30.68,30.64,30.66,24617.0,24.003,24.0108,23.9795,23.9952,24617.0
2015-12-03 14:10:00,30.66,30.67,30.65,30.66,15126.0,23.9952,24.003,23.9873,23.9952,15126.0
2015-12-03 14:15:00,30.66,30.68,30.65,30.67,23426.0,23.9952,24.0108,23.9873,24.003,23426.0
2015-12-03 14:20:00,30.66,30.72,30.65,30.65,105637.0,23.9952,24.0421,23.9873,23.9873,105637.0
2015-12-03 14:25:00,30.65,30.66,30.6,30.61,32461.0,23.9873,23.9952,23.9482,23.956,32461.0
2015-12-03 14:30:00,30.61,30.62,30.57,30.59,29117.0,23.956,23.9638,23.9247,23.9404,29117.0
2015-12-03 14:35:00,30.59,30.61,30.59,30.6,18030.0,23.9404,23.956,23.9404,23.9482,18030.0
2015-12-03 14:40:00,30.6,30.62,30.58,30.62,49813.0,23.9482,23.9638,23.9325,23.9638,49813.0
2015-12-03 14:45:00,30.62,30.63,30.58,30.62,50479.0,23.9638,23.9717,23.9325,23.9638,50479.0
2015-12-03 14:50:00,30.62,30.67,30.61,30.66,39336.0,23.9638,24.003,23.956,23.9952,39336.0
2015-12-03 14:55:00,30.66,30.7,30.65,30.68,27900.0,23.9952,24.0265,23.9873,24.0108,27900.0
2015-12-03 15:00:00,30.68,30.72,30.66,30.71,35445.0,24.0108,24.0421,23.9952,24.0343,35445.0
2015-12-03 15:05:00,30.71,30.73,30.69,30.7,46126.0,24.0343,24.0499,24.0186,24.0265,46126.0
2015-12-03 15:10:00,30.69,30.7,30.66,30.68,38238.0,24.0186,24.0265,23.9952,24.0108,38238.0
2015-12-03 15:15:00,30.67,30.68,30.63,30.63,33027.0,24.003,24.0108,23.9717,23.9717,33027.0
2015-12-03 15:20:00,30.64,30.68,30.61,30.68,68387.0,23.9795,24.0108,23.956,24.0108,68387.0
2015-12-03 15:25:00,30.68,30.71,30.64,30.68,86046.0,24.0108,24.0343,23.9795,24.0108,86046.0
2015-12-03 15:30:00,30.69,30.72,30.66,30.71,69904.0,24.0186,24.0421,23.9952,24.0343,69904.0
2015-12-03 15:35:00,30.72,30.79,30.71,30.76,74066.0,24.0421,24.0969,24.0343,24.0734,74066.0
2015-12-03 15:40:00,30.77,30.78,30.73,30.78,73027.0,24.0812,24.0891,24.0499,24.0891,73027.0
2015-12-03 15:45:00,30.78,30.81,30.74,30.8,114188.0,24.0891,24.1125,24.0578,24.1047,114188.0
2015-12-03 15:50:00,30.8,30.83,30.75,30.8,263168.0,24.1047,24.1282,24.0656,24.1047,263168.0
2015-12-03 15:55:00,30.8,30.87,30.8,30.87,387018.0,24.1047,24.1595,24.1047,24.1595,387018.0
2015-12-04 09:30:00,30.89,30.89,30.62,30.79,45479.0,24.1752,24.1752,23.9638,24.0969,45479.0
2015-12-04 09:35:00,30.81,30.82,30.7,30.81,25581.0,24.1125,24.1204,24.0265,24.1125,25581.0
2015-12-04 09:40:00,30.82,30.91,30.75,30.9,53895.0,24.1204,24.1908,24.0656,24.183,53895.0
2015-12-04 09:45:00,30.91,30.99,30.84,30.97,57484.0,24.1908,24.2534,24.136,24.2378,57484.0
2015-12-04 09:50:00,30.97,31.04,30.96,31.03,78598.0,24.2378,24.2925,24.2299,24.2847,78598.0
2015-12-04 09:55:00,31.02,31.03,30.98,31.02,32327.0,24.2769,24.2847,24.2456,24.2769,32327.0
2015-12-04 10:00:00,31.02,31.05,30.94,30.99,45114.0,24.2769,24.3004,24.2143,24.2534,45114.0
2015-12-04 10:05:00,30.98,31.03,30.95,31.03,41882.0,24.2456,24.2847,24.2221,24.2847,41882.0
2015-12-04 10:10:00,31.02,31.04,30.96,30.98,27280.0,24.2769,24.2925,24.2299,24.2456,27280.0
2015-12-04 10:15:00,30.97,31.0,30.94,30.97,28715.0,24.2378,24.2612,24.2143,24.2378,28715.0
2015-12-04 10:20:00,30.98,31.02,30.98,31.01,28842.0,24.2456,24.2769,24.2456,24.2691,28842.0
2015-12-04 10:25:00,31.01,31.02,30.99,30.99,18360.0,24.2691,24.2769,24.2534,24.2534,18360.0
2015-12-04 10:30:00,31.0,31.03,30.97,31.01,24777.0,24.2612,24.2847,24.2378,24.2691,24777.0
2015-12-04 10:35:00,31.01,31.09,31.01,31.07,25319.0,24.2691,24.3317,24.2691,24.316,25319.0
2015-12-04 10:40:00,31.07,31.1,31.05,31.08,24355.0,24.316,24.3395,24.3004,24.3239,24355.0
2015-12-04 10:45:00,31.07,31.1,31.03,31.08,25155.0,24.316,24.3395,24.2847,24.3239,25155.0
2015-12-04 10:50:00,31.08,31.11,31.08,31.1,13870.0,24.3239,24.3473,24.3239,24.3395,13870.0
2015-12-04 10:55:00,31.09,31.12,31.09,31.1,23345.0,24.3317,24.3552,24.3317,24.3395,23345.0
2015-12-04 11:00:00,31.1,31.12,31.05,31.07,27481.0,24.3395,24.3552,24.3004,24.316,27481.0
2015-12-04 11:05:00,31.07,31.1,31.06,31.09,16400.0,24.316,24.3395,24.3082,24.3317,16400.0
2015-12-04 11:10:00,31.09,31.11,31.07,31.1,29072.0,24.3317,24.3473,24.316,24.3395,29072.0
2015-12-04 11:15:00,31.1,31.12,31.09,31.11,14914.0,24.3395,24.3552,24.3317,24.3473,14914.0
2015-12-04 11:20:00,31.11,31.11,31.08,31.1,26479.0,24.3473,24.3473,24.3239,24.3395,26479.0
2015-12-04 11:25:00,31.1,31.1,31.02,31.03,25386.0,24.3395,24.3395,24.2769,24.2847,25386.0
2015-12-04 11:30:00,31.03,31.04,31.01,31.04,18780.0,24.2847,24.2925,24.2691,24.2925,18780.0
2015-12-04 11:35:00,31.05,31.05,31.01,31.01,19152.0,24.3004,24.3004,24.2691,24.2691,19152.0
2015-12-04 11:40:00,31.0,31.02,30.98,31.0,43507.0,24.2612,24.2769,24.2456,24.2612,43507.0
2015-12-04 11:45:00,31.01,31.01,30.98,31.01,137142.0,24.2691,24.2691,24.2456,24.2691,137142.0
2015-12-04 11:50:00,31.0,31.07,31.0,31.04,84466.0,24.2612,24.316,24.2612,24.2925,84466.0
2015-12-04 11:55:00,31.03,31.06,31.02,31.04,16493.0,24.2847,24.3082,24.2769,24.2925,16493.0
2015-12-04 12:00:00,31.04,31.04,30.98,31.01,44394.0,24.2925,24.2925,24.2456,24.2691,44394.0
2015-12-04 12:05:00,31.01,31.09,31.01,31.09,21669.0,24.2691,24.3317,24.2691,24.3317,21669.0
2015-12-04 12:10:00,31.08,31.1,31.05,31.09,21201.0,24.3239,24.3395,24.3004,24.3317,21201.0
2015-12-04 12:15:00,31.09,31.09,31.03,31.04,17496.0,24.3317,24.3317,24.2847,24.2925,17496.0
2015-12-04 12:20:00,31.04,31.07,31.02,31.07,22479.0,24.2925,24.316,24.2769,24.316,22479.0
2015-12-04 12:25:00,31.06,31.08,31.02,31.08,26500.0,24.3082,24.3239,24.2769,24.3239,26500.0
2015-12-04 12:30:00,31.08,31.14,31.07,31.13,32111.0,24.3239,24.3708,24.316,24.363,32111.0
2015-12-04 12:35:00,31.13,31.18,31.11,31.16,25886.0,24.363,24.4021,24.3473,24.3865,25886.0
2015-12-04 12:40:00,31.17,31.2,31.17,31.19,16226.0,24.3943,24.4178,24.3943,24.4099,16226.0
2015-12-04 12:45:00,31.18,31.2,31.15,31.16,25676.0,24.4021,24.4178,24.3786,24.3865,25676.0
2015-12-04 12:50:00,31.17,31.19,31.13,31.15,14949.0,24.3943,24.4099,24.363,24.3786,14949.0
2015-12-04 12:55:00,31.14,31.2,31.14,31.18,16547.0,24.3708,24.4178,24.3708,24.4021,16547.0
2015-12-04 13:00:00,31.19,31.22,31.18,31.19,10783.0,24.4099,24.4334,24.4021,24.4099,10783.0
2015-12-04 13:05:00,31.2,31.23,31.19,31.22,27882.0,24.4178,24.4412,24.4099,24.4334,27882.0
2015-12-04 13:10:00,31.22,31.25,31.19,31.22,19350.0,24.4334,24.4569,24.4099,24.4334,19350.0
2015-12-04 13:15:00,31.21,31.28,31.21,31.25,20066.0,24.4256,24.4804,24.4256,24.4569,20066.0
2015-12-04 13:20:00,31.25,31.26,31.19,31.19,12596.0,24.4569,24.4647,24.4099,24.4099,12596.0
2015-12-04 13:25:00,31.2,31.28,31.19,31.25,35880.0,24.4178,24.4804,24.4099,24.4569,35880.0
2015-12-04 13:30:00,31.26,31.27,31.23,31.24,29975.0,24.4647,24.4726,24.4412,24.4491,29975.0
2015-12-04 13:35:00,31.23,31.27,31.23,31.23,36326.0,24.4412,24.4726,24.4412,24.4412,36326.0
2015-12-04 13:40:00,31.23,31.24,31.2,31.23,14288.0,24.4412,24.4491,24.4178,24.4412,14288.0
2015-12-04 13:45:00,31.24,31.27,31.2,31.25,32529.0,24.4491,24.4726,24.4178,24.4569,32529.0
2015-12-04 13:50:00,31.25,31.26,31.23,31.26,20060.0,24.4569,24.4647,24.4412,24.4647,20060.0
2015-12-04 13:55:00,31.25,31.26,31.22,31.23,13992.0,24.4569,24.4647,24.4334,24.4412,13992.0
2015-12-04 14:00:00,31.23,31.26,31.21,31.26,37891.0,24.4412,24.4647,24.4256,24.4647,37891.0
2015-12-04 14:05:00,31.26,31.28,31.24,31.25,17037.0,24.4647,24.4804,24.4491,24.4569,17037.0
2015-12-04 14:10:00,31.25,31.27,31.25,31.25,13618.0,24.4569,24.4726,24.4569,24.4569,13618.0
2015-12-04 14:15:00,31.25,31.27,31.2,31.22,60589.0,24.4569,24.4726,24.4178,24.4334,60589.0
2015-12-04 14:20:00,31.21,31.24,31.21,31.23,19960.0,24.4256,24.4491,24.4256,24.4412,19960.0
2015-12-04 14:25:00,31.23,31.29,31.23,31.28,62917.0,24.4412,24.4882,24.4412,24.4804,62917.0
2015-12-04 14:30:00,31.28,31.28,31.25,31.28,13293.0,24.4804,24.4804,24.4569,24.4804,13293.0
2015-12-04 14:35:00,31.27,31.28,31.26,31.27,24533.0,24.4726,24.4804,24.4647,24.4726,24533.0
2015-12-04 14:40:00,31.27,31.27,31.24,31.25,19211.0,24.4726,24.4726,24.4491,24.4569,19211.0
2015-12-04 14:45:00,31.25,31.27,31.23,31.26,16145.0,24.4569,24.4726,24.4412,24.4647,16145.0
2015-12-04 14:50:00,31.26,31.27,31.24,31.25,15925.0,24.4647,24.4726,24.4491,24.4569,15925.0
2015-12-04 14:55:00,31.25,31.26,31.23,31.25,24841.0,24.4569,24.4647,24.4412,24.4569,24841.0
2015-12-04 15:00:00,31.26,31.26,31.24,31.25,38800.0,24.4647,24.4647,24.4491,24.4569,38800.0
2015-12-04 15:05:00,31.24,31.28,31.24,31.27,38813.0,24.4491,24.4804,24.4491,24.4726,38813.0
2015-12-04 15:10:00,31.27,31.3,31.27,31.3,40032.0,24.4726,24.496,24.4726,24.496,40032.0
2015-12-04 15:15:00,31.3,31.31,31.28,31.31,33653.0,24.496,24.5039,24.4804,24.5039,33653.0
2015-12-04 15:20:00,31.3,31.31,31.3,31.31,97912.0,24.496,24.5039,24.496,24.5039,97912.0
2015-12-04 15:25:00,31.3,31.31,31.27,31.28,67935.0,24.496,24.5039,24.4726,24.4804,67935.0
2015-12-04 15:30:00,31.28,31.29,31.25,31.26,67940.0,24.4804,24.4882,24.4569,24.4647,67940.0
2015-12-04 15:35:00,31.26,31.27,31.24,31.26,67266.0,24.4647,24.4726,24.4491,24.4647,67266.0
2015-12-04 15:40:00,31.25,31.31,31.25,31.3,70785.0,24.4569,24.5039,24.4569,24.496,70785.0
2015-12-04 15:45:00,31.3,31.3,31.25,31.26,90593.0,24.496,24.496,24.4569,24.4647,90593.0
2015-12-04 15:50:00,31.26,31.28,31.25,31.27,70214.0,24.4647,24.4804,24.4569,24.4726,70214.0
2015-12-04 15:55:00,31.27,31.3,31.26,31.28,140974.0,24.4726,24.496,24.4647,24.4804,140974.0
2015-12-07 09:30:00,31.3,31.34,31.2,31.23,74784.0,24.496,24.5273,24.4178,24.4412,74784.0
2015-12-07 09:35:00,31.24,31.32,31.24,31.28,26100.0,24.4491,24.5117,24.4491,24.4804,26100.0
2015-12-07 09:40:00,31.28,31.4,31.25,31.37,59470.0,24.4804,24.5743,24.4569,24.5508,59470.0
2015-12-07 09:45:00,31.38,31.46,31.37,31.43,33921.0,24.5586,24.6213,24.5508,24.5978,33921.0
2015-12-07 09:50:00,31.44,31.54,31.42,31.5,71444.0,24.6056,24.6839,24.5899,24.6526,71444.0
2015-12-07 09:55:00,31.5,31.6,31.45,31.48,29131.0,24.6526,24.7308,24.6134,24.6369,29131.0
2015-12-07 10:00:00,31.49,31.52,31.47,31.48,44824.0,24.6447,24.6682,24.6291,24.6369,44824.0
2015-12-07 10:05:00,31.49,31.53,31.48,31.5,24912.0,24.6447,24.676,24.6369,24.6526,24912.0
2015-12-07 10:10:00,31.5,31.52,31.49,31.5,29338.0,24.6526,24.6682,24.6447,24.6526,29338.0
2015-12-07 10:15:00,31.5,31.56,31.5,31.56,29982.0,24.6526,24.6995,24.6526,24.6995,29982.0
2015-12-07 10:20:00,31.56,31.57,31.54,31.56,22838.0,24.6995,24.7073,24.6839,24.6995,22838.0
2015-12-07 10:25:00,31.56,31.56,31.53,31.54,27415.0,24.6995,24.6995,24.676,24.6839,27415.0
2015-12-07 10:30:00,31.55,31.55,31.49,31.52,39814.0,24.6917,24.6917,24.6447,24.6682,39814.0
2015-12-07 10:35:00,31.52,31.56,31.51,31.56,14250.0,24.6682,24.6995,24.6604,24.6995,14250.0
2015-12-07 10:40:00,31.56,31.63,31.55,31.61,62512.0,24.6995,24.7543,24.6917,24.7386,62512.0
2015-12-07 10:45:00,31.62,31.62,31.57,31.59,38351.0,24.7465,24.7465,24.7073,24.723,38351.0
2015-12-07 10:50:00,31.59,31.64,31.58,31.62,32029.0,24.723,24.7621,24.7152,24.7465,32029.0
2015-12-07 10:55:00,31.62,31.63,31.6,31.62,29962.0,24.7465,24.7543,24.7308,24.7465,29962.0
2015-12-07 11:00:00,31.61,31.63,31.6,31.6,33214.0,24.7386,24.7543,24.7308,24.7308,33214.0
2015-12-07 11:05:00,31.6,31.61,31.56,31.56,27204.0,24.7308,24.7386,24.6995,24.6995,27204.0
2015-12-07 11:10:00,31.56,31.56,31.51,31.53,46561.0,24.6995,24.6995,24.6604,24.676,46561.0
2015-12-07 11:15:00,31.53,31.57,31.53,31.56,32995.0,24.676,24.7073,24.676,24.6995,32995.0
2015-12-07 11:20:00,31.57,31.57,31.51,31.54,133599.0,24.7073,24.7073,24.6604,24.6839,133599.0
2015-12-07 11:25:00,31.54,31.56,31.48,31.48,292249.0,24.6839,24.6995,24.6369,24.6369,292249.0
2015-12-07 11:30:00,31.48,31.51,31.46,31.5,31925.0,24.6369,24.6604,24.6213,24.6526,31925.0
2015-12-07 11:35:00,31.5,31.52,31.49,31.52,42334.0,24.6526,24.6682,24.6447,24.6682,42334.0
2015-12-07 11:40:00,31.52,31.55,31.51,31.55,29288.0,24.6682,24.6917,24.6604,24.6917,29288.0
2015-12-07 11:45:00,31.55,31.56,31.54,31.56,23325.0,24.6917,24.6995,24.6839,24.6995,23325.0
2015-12-07 11:50:00,31.56,31.61,31.54,31.58,24173.0,24.6995,24.7386,24.6839,24.7152,24173.0
2015-12-07 11:55:00,31.59,31.62,31.58,31.6,20926.0,24.723,24.7465,24.7152,24.7308,20926.0
2015-12-07 12:00:00,31.59,31.6,31.58,31.59,15997.0,24.723,24.7308,24.7152,24.723,15997.0
2015-12-07 12:05:00,31.6,31.6,31.56,31.56,28483.0,24.7308,24.7308,24.6995,24.6995,28483.0
2015-12-07 12:10:00,31.57,31.57,31.53,31.56,28298.0,24.7073,24.7073,24.676,24.6995,28298.0
2015-12-07 12:15:00,31.56,31.57,31.55,31.55,23336.0,24.6995,24.7073,24.6917,24.6917,23336.0
2015-12-07 12:20:00,31.56,31.57,31.53,31.57,29659.0,24.6995,24.7073,24.676,24.7073,29659.0
2015-12-07 12:25:00,31.56,31.57,31.54,31.56,23291.0,24.6995,24.7073,24.6839,24.6995,23291.0
2015-12-07 12:30:00,31.56,31.56,31.54,31.55,28600.0,24.6995,24.6995,24.6839,24.6917,28600.0
2015-12-07 12:35:00,31.55,31.55,31.52,31.53,32325.0,24.6917,24.6917,24.6682,24.676,32325.0
2015-12-07 12:40:00,31.53,31.53,31.49,31.5,24936.0,24.676,24.676,24.6447,24.6526,24936.0
2015-12-07 12:45:00,31.5,31.51,31.49,31.5,27831.0,24.6526,24.6604,24.6447,24.6526,27831.0
2015-12-07 12:50:00,31.5,31.52,31.49,31.5,32934.0,24.6526,24.6682,24.6447,24.6526,32934.0
2015-12-07 12:55:00,31.5,31.52,31.49,31.51,29013.0,24.6526,24.6682,24.6447,24.6604,29013.0
2015-12-07 13:00:00,31.51,31.51,31.46,31.46,30076.0,24.6604,24.6604,24.6213,24.6213,30076.0
2015-12-07 13:05:00,31.46,31.53,31.46,31.51,25545.0,24.6213,24.676,24.6213,24.6604,25545.0
2015-12-07 13:10:00,31.51,31.52,31.48,31.48,36623.0,24.6604,24.6682,24.6369,24.6369,36623.0
2015-12-07 13:15:00,31.49,31.53,31.48,31.52,28049.0,24.6447,24.676,24.6369,24.6682,28049.0
2015-12-07 13:20:00,31.52,31.53,31.49,31.5,38970.0,24.6682,24.676,24.6447,24.6526,38970.0
2015-12-07 13:25:00,31.5,31.52,31.49,31.51,12167.0,24.6526,24.6682,24.6447,24.6604,12167.0
2015-12-07 13:30:00,31.5,31.51,31.49,31.51,28004.0,24.6526,24.6604,24.6447,24.6604,28004.0
2015-12-07 13:35:00,31.51,31.52,31.47,31.48,20918.0,24.6604,24.6682,24.6291,24.6369,20918.0
2015-12-07 13:40:00,31.48,31.48,31.45,31.46,50680.0,24.6369,24.6369,24.6134,24.6213,50680.0
2015-12-07 13:45:00,31.46,31.46,31.43,31.44,238983.0,24.6213,24.6213,24.5978,24.6056,238983.0
2015-12-07 13:50:00,31.44,31.46,31.44,31.45,24412.0,24.6056,24.6213,24.6056,24.6134,24412.0
2015-12-07 13:55:00,31.44,31.49,31.43,31.48,21537.0,24.6056,24.6447,24.5978,24.6369,21537.0
2015-12-07 14:00:00,31.49,31.54,31.47,31.5,289324.0,24.6447,24.6839,24.6291,24.6526,289324.0
2015-12-07 14:05:00,31.5,31.52,31.5,31.5,27645.0,24.6526,24.6682,24.6526,24.6526,27645.0
2015-12-07 14:10:00,31.51,31.51,31.5,31.5,7957.0,24.6604,24.6604,24.6526,24.6526,7957.0
2015-12-07 14:15:00,31.51,31.51,31.5,31.51,15624.0,24.6604,24.6604,24.6526,24.6604,15624.0
2015-12-07 14:20:00,31.5,31.51,31.5,31.5,12538.0,24.6526,24.6604,24.6526,24.6526,12538.0
2015-12-07 14:25:00,31.5,31.51,31.49,31.51,42643.0,24.6526,24.6604,24.6447,24.6604,42643.0
2015-12-07 14:30:00,31.51,31.52,31.45,31.45,33771.0,24.6604,24.6682,24.6134,24.6134,33771.0
2015-12-07 14:35:00,31.45,31.46,31.41,31.42,53354.0,24.6134,24.6213,24.5821,24.5899,53354.0
2015-12-07 14:40:00,31.42,31.42,31.41,31.41,43331.0,24.5899,24.5899,24.5821,24.5821,43331.0
2015-12-07 14:45:00,31.41,31.42,31.39,31.41,32080.0,24.5821,24.5899,24.5665,24.5821,32080.0
2015-12-07 14:50:00,31.41,31.41,31.39,31.39,50516.0,24.5821,24.5821,24.5665,24.5665,50516.0
2015-12-07 14:55:00,31.39,31.41,31.39,31.41,47136.0,24.5665,24.5821,24.5665,24.5821,47136.0
2015-12-07 15:00:00,31.41,31.41,31.35,31.37,69254.0,24.5821,24.5821,24.5352,24.5508,69254.0
2015-12-07 15:05:00,31.37,31.43,31.37,31.41,40536.0,24.5508,24.5978,24.5508,24.5821,40536.0
2015-12-07 15:10:00,31.41,31.42,31.36,31.36,31995.0,24.5821,24.5899,24.543,24.543,31995.0
2015-12-07 15:15:00,31.36,31.42,31.35,31.4,53509.0,24.543,24.5899,24.5352,24.5743,53509.0
2015-12-07 15:20:00,31.4,31.46,31.39,31.43,92366.0,24.5743,24.6213,24.5665,24.5978,92366.0
2015-12-07 15:25:00,31.43,31.46,31.42,31.44,67726.0,24.5978,24.6213,24.5899,24.6056,67726.0
2015-12-07 15:30:00,31.44,31.46,31.43,31.43,57888.0,24.6056,24.6213,24.5978,24.5978,57888.0
2015-12-07 15:35:00,31.43,31.44,31.42,31.42,50458.0,24.5978,24.6056,24.5899,24.5899,50458.0
2015-12-07 15:40:00,31.42,31.45,31.41,31.43,406373.0,24.5899,24.6134,24.5821,24.5978,406373.0
2015-12-07 15:45:00,31.44,31.46,31.43,31.46,56797.0,24.6056,24.6213,24.5978,24.6213,56797.0
2015-12-07 15:50:00,31.45,31.51,31.43,31.5,193462.0,24.6134,24.6604,24.5978,24.6526,193462.0
2015-12-07 15:55:00,31.51,31.56,31.5,31.54,322854.0,24.6604,24.6995,24.6526,24.6839,322854.0
2015-12-08 09:30:00,31.25,31.29,31.04,31.21,74459.0,24.4569,24.4882,24.2925,24.4256,74459.0
2015-12-08 09:35:00,31.21,31.29,31.19,31.22,33616.0,24.4256,24.4882,24.4099,24.4334,33616.0
2015-12-08 09:40:00,31.22,31.32,31.15,31.31,26832.0,24.4334,24.5117,24.3786,24.5039,26832.0
2015-12-08 09:45:00,31.31,31.39,31.26,31.3,30488.0,24.5039,24.5665,24.4647,24.496,30488.0
2015-12-08 09:50:00,31.3,31.33,31.28,31.31,43135.0,24.496,24.5195,24.4804,24.5039,43135.0
2015-12-08 09:55:00,31.31,31.33,31.24,31.24,46885.0,24.5039,24.5195,24.4491,24.4491,46885.0
2015-12-08 10:00:00,31.25,31.3,31.22,31.24,15700.0,24.4569,24.496,24.4334,24.4491,15700.0
2015-12-08 10:05:00,31.22,31.27,31.22,31.24,23122.0,24.4334,24.4726,24.4334,24.4491,23122.0
2015-12-08 10:10:00,31.25,31.25,31.19,31.21,23692.0,24.4569,24.4569,24.4099,24.4256,23692.0
2015-12-08 10:15:00,31.21,31.24,31.15,31.16,42290.0,24.4256,24.4491,24.3786,24.3865,42290.0
2015-12-08 10:20:00,31.15,31.2,31.12,31.2,20995.0,24.3786,24.4178,24.3552,24.4178,20995.0
2015-12-08 10:25:00,31.19,31.2,31.18,31.18,25273.0,24.4099,24.4178,24.4021,24.4021,25273.0
2015-12-08 10:30:00,31.17,31.24,31.15,31.23,23709.0,24.3943,24.4491,24.3786,24.4412,23709.0
2015-12-08 10:35:00,31.23,31.28,31.22,31.25,37433.0,24.4412,24.4804,24.4334,24.4569,37433.0
2015-12-08 10:40:00,31.25,31.29,31.25,31.25,33154.0,24.4569,24.4882,24.4569,24.4569,33154.0
2015-12-08 10:45:00,31.26,31.33,31.26,31.3,93184.0,24.4647,24.5195,24.4647,24.496,93184.0
2015-12-08 10:50:00,31.3,31.32,31.26,31.29,35477.0,24.496,24.5117,24.4647,24.4882,35477.0
2015-12-08 10:55:00,31.29,31.3,31.25,31.26,49315.0,24.4882,24.496,24.4569,24.4647,49315.0
2015-12-08 11:00:00,31.27,31.38,31.26,31.31,208034.0,24.4726,24.5586,24.4647,24.5039,208034.0
2015-12-08 11:05:00,31.32,31.37,31.24,31.27,169534.0,24.5117,24.5508,24.4491,24.4726,169534.0
2015-12-08 11:10:00,31.27,31.28,31.26,31.27,19979.0,24.4726,24.4804,24.4647,24.4726,19979.0
2015-12-08 11:15:00,31.27,31.28,31.24,31.26,41511.0,24.4726,24.4804,24.4491,24.4647,41511.0
2015-12-08 11:20:00,31.27,31.3,31.26,31.28,21847.0,24.4726,24.496,24.4647,24.4804,21847.0
2015-12-08 11:25:00,31.27,31.28,31.22,31.22,34356.0,24.4726,24.4804,24.4334,24.4334,34356.0
2015-12-08 11:30:00,31.21,31.24,31.2,31.23,28697.0,24.4256,24.4491,24.4178,24.4412,28697.0
2015-12-08 11:35:00,31.23,31.26,31.21,31.23,55977.0,24.4412,24.4647,24.4256,24.4412,55977.0
2015-12-08 11:40:00,31.23,31.25,31.2,31.23,44456.0,24.4412,24.4569,24.4178,24.4412,44456.0
2015-12-08 11:45:00,31.23,31.23,31.16,31.19,43688.0,24.4412,24.4412,24.3865,24.4099,43688.0
2015-12-08 11:50:00,31.2,31.24,31.18,31.24,24433.0,24.4178,24.4491,24.4021,24.4491,24433.0
2015-12-08 11:55:00,31.23,31.26,31.23,31.25,20439.0,24.4412,24.4647,24.4412,24.4569,20439.0
2015-12-08 12:00:00,31.25,31.28,31.18,31.19,373917.0,24.4569,24.4804,24.4021,24.4099,373917.0
2015-12-08 12:05:00,31.18,31.21,31.18,31.19,24569.0,24.4021,24.4256,24.4021,24.4099,24569.0
2015-12-08 12:10:00,31.19,31.19,31.14,31.15,34814.0,24.4099,24.4099,24.3708,24.3786,34814.0
2015-12-08 12:15:00,31.16,31.16,31.13,31.13,38508.0,24.3865,24.3865,24.363,24.363,38508.0
2015-12-08 12:20:00,31.13,31.16,31.12,31.15,17645.0,24.363,24.3865,24.3552,24.3786,17645.0
2015-12-08 12:25:00,31.15,31.16,31.13,31.14,22592.0,24.3786,24.3865,24.363,24.3708,22592.0
2015-12-08 12:30:00,31.14,31.16,31.13,31.16,29533.0,24.3708,24.3865,24.363,24.3865,29533.0
2015-12-08 12:35:00,31.15,31.2,31.15,31.19,191748.0,24.3786,24.4178,24.3786,24.4099,191748.0
2015-12-08 12:40:00,31.18,31.21,31.18,31.21,23812.0,24.4021,24.4256,24.4021,24.4256,23812.0
2015-12-08 12:45:00,31.21,31.24,31.21,31.24,36549.0,24.4256,24.4491,24.4256,24.4491,36549.0
2015-12-08 12:50:00,31.24,31.25,31.22,31.24,17972.0,24.4491,24.4569,24.4334,24.4491,17972.0
2015-12-08 12:55:00,31.23,31.27,31.23,31.26,13158.0,24.4412,24.4726,24.4412,24.4647,13158.0
2015-12-08 13:00:00,31.26,31.28,31.25,31.28,16236.0,24.4647,24.4804,24.4569,24.4804,16236.0
2015-12-08 13:05:00,31.28,31.29,31.26,31.26,23661.0,24.4804,24.4882,24.4647,24.4647,23661.0
2015-12-08 13:10:00,31.27,31.28,31.22,31.22,15115.0,24.4726,24.4804,24.4334,24.4334,15115.0
2015-12-08 13:15:00,31.22,31.23,31.15,31.15,21961.0,24.4334,24.4412,24.3786,24.3786,21961.0
2015-12-08 13:20:00,31.15,31.17,31.12,31.12,18688.0,24.3786,24.3943,24.3552,24.3552,18688.0
2015-12-08 13:25:00,31.12,31.14,31.11,31.12,13471.0,24.3552,24.3708,24.3473,24.3552,13471.0
2015-12-08 13:30:00,31.12,31.17,31.12,31.17,14913.0,24.3552,24.3943,24.3552,24.3943,14913.0
2015-12-08 13:35:00,31.17,31.18,31.15,31.15,49901.0,24.3943,24.4021,24.3786,24.3786,49901.0
2015-12-08 13:40:00,31.16,31.16,31.12,31.16,21463.0,24.3865,24.3865,24.3552,24.3865,21463.0
2015-12-08 13:45:00,31.16,31.17,31.11,31.11,23022.0,24.3865,24.3943,24.3473,24.3473,23022.0
2015-12-08 13:50:00,31.11,31.12,31.08,31.1,17132.0,24.3473,24.3552,24.3239,24.3395,17132.0
2015-12-08 13:55:00,31.1,31.1,31.07,31.09,12552.0,24.3395,24.3395,24.316,24.3317,12552.0
2015-12-08 14:00:00,31.08,31.15,31.08,31.15,18717.0,24.3239,24.3786,24.3239,24.3786,18717.0
2015-12-08 14:05:00,31.14,31.18,31.13,31.18,14175.0,24.3708,24.4021,24.363,24.4021,14175.0
2015-12-08 14:10:00,31.18,31.21,31.16,31.18,23934.0,24.4021,24.4256,24.3865,24.4021,23934.0
2015-12-08 14:15:00,31.17,31.21,31.16,31.19,15308.0,24.3943,24.4256,24.3865,24.4099,15308.0
2015-12-08 14:20:00,31.19,31.2,31.16,31.16,12873.0,24.4099,24.4178,24.3865,24.3865,12873.0
2015-12-08 14:25:00,31.16,31.16,31.11,31.14,20740.0,24.3865,24.3865,24.3473,24.3708,20740.0
2015-12-08 14:30:00,31.14,31.18,31.11,31.12,27310.0,24.3708,24.4021,24.3473,24.3552,27310.0
2015-12-08 14:35:00,31.12,31.15,31.11,31.12,28198.0,24.3552,24.3786,24.3473,24.3552,28198.0
2015-12-08 14:40:00,31.12,31.14,31.11,31.14,16474.0,24.3552,24.3708,24.3473,24.3708,16474.0
2015-12-08 14:45:00,31.14,31.15,31.12,31.12,14445.0,24.3708,24.3786,24.3552,24.3552,14445.0
2015-12-08 14:50:00,31.12,31.13,31.1,31.13,8006.0,24.3552,24.363,24.3395,24.363,8006.0
2015-12-08 14:55:00,31.12,31.13,31.08,31.08,27521.0,24.3552,24.363,24.3239,24.3239,27521.0
2015-12-08 15:00:00,31.08,31.08,31.04,31.06,25024.0,24.3239,24.3239,24.2925,24.3082,25024.0
2015-12-08 15:05:00,31.07,31.08,31.06,31.08,27803.0,24.316,24.3239,24.3082,24.3239,27803.0
2015-12-08 15:10:00,31.08,31.09,31.05,31.06,46911.0,24.3239,24.3317,24.3004,24.3082,46911.0
2015-12-08 15:15:00,31.07,31.08,31.05,31.06,17561.0,24.316,24.3239,24.3004,24.3082,17561.0
2015-12-08 15:20:00,31.06,31.09,31.05,31.05,45621.0,24.3082,24.3317,24.3004,24.3004,45621.0
2015-12-08 15:25:00,31.06,31.06,31.03,31.05,15114.0,24.3082,24.3082,24.2847,24.3004,15114.0
2015-12-08 15:30:00,31.05,31.08,31.01,31.07,48123.0,24.3004,24.3239,24.2691,24.316,48123.0
2015-12-08 15:35:00,31.07,31.07,31.04,31.07,42682.0,24.316,24.316,24.2925,24.316,42682.0
2015-12-08 15:40:00,31.06,31.07,31.02,31.07,43786.0,24.3082,24.316,24.2769,24.316,43786.0
2015-12-08 15:45:00,31.07,31.08,31.06,31.08,53296.0,24.316,24.3239,24.3082,24.3239,53296.0
2015-12-08 15:50:00,31.08,31.12,31.07,31.12,62940.0,24.3239,24.3552,24.316,24.3552,62940.0
2015-12-08 15:55:00,31.11,31.12,31.07,31.08,142307.0,24.3473,24.3552,24.316,24.3239,142307.0
2015-12-09 09:30:00,31.02,31.18,31.02,31.11,76935.0,24.2769,24.4021,24.2769,24.3473,76935.0
2015-12-09 09:35:00,31.11,31.15,31.02,31.04,48235.0,24.3473,24.3786,24.2769,24.2925,48235.0
2015-12-09 09:40:00,31.05,31.15,31.04,31.07,31540.0,24.3004,24.3786,24.2925,24.316,31540.0
2015-12-09 09:45:00,31.07,31.11,31.03,31.07,43270.0,24.316,24.3473,24.2847,24.316,43270.0
2015-12-09 09:50:00,31.07,31.08,30.95,30.95,58381.0,24.316,24.3239,24.2221,24.2221,58381.0
2015-12-09 09:55:00,30.95,31.03,30.95,31.01,25550.0,24.2221,24.2847,24.2221,24.2691,25550.0
2015-12-09 10:00:00,31.01,31.07,30.99,31.07,44266.0,24.2691,24.316,24.2534,24.316,44266.0
2015-12-09 10:05:00,31.07,31.13,31.06,31.07,29035.0,24.316,24.363,24.3082,24.316,29035.0
2015-12-09 10:10:00,31.08,31.15,31.08,31.08,29774.0,24.3239,24.3786,24.3239,24.3239,29774.0
2015-12-09 10:15:00,31.08,31.12,31.07,31.08,25846.0,24.3239,24.3552,24.316,24.3239,25846.0
2015-12-09 10:20:00,31.08,31.1,31.06,31.07,15300.0,24.3239,24.3395,24.3082,24.316,15300.0
2015-12-09 10:25:00,31.06,31.07,31.01,31.02,14548.0,24.3082,24.316,24.2691,24.2769,14548.0
2015-12-09 10:30:00,31.02,31.1,31.01,31.09,47633.0,24.2769,24.3395,24.2691,24.3317,47633.0
2015-12-09 10:35:00,31.09,31.1,31.07,31.08,22731.0,24.3317,24.3395,24.316,24.3239,22731.0
2015-12-09 10:40:00,31.08,31.08,31.06,31.07,13609.0,24.3239,24.3239,24.3082,24.316,13609.0
2015-12-09 10:45:00,31.07,31.07,31.02,31.02,32061.0,24.316,24.316,24.2769,24.2769,32061.0
2015-12-09 10:50:00,31.01,31.06,30.99,31.01,78136.0,24.2691,24.3082,24.2534,24.2691,78136.0
2015-12-09 10:55:00,31.01,31.04,30.99,31.01,26437.0,24.2691,24.2925,24.2534,24.2691,26437.0
2015-12-09 11:00:00,31.01,31.01,30.95,30.95,16130.0,24.2691,24.2691,24.2221,24.2221,16130.0
2015-12-09 11:05:00,30.96,30.99,30.94,30.95,14430.0,24.2299,24.2534,24.2143,24.2221,14430.0
2015-12-09 11:10:00,30.95,30.97,30.93,30.94,35957.0,24.2221,24.2378,24.2065,24.2143,35957.0
2015-12-09 11:15:00,30.94,30.94,30.87,30.88,32422.0,24.2143,24.2143,24.1595,24.1673,32422.0
2015-12-09 11:20:00,30.88,30.9,30.84,30.85,25267.0,24.1673,24.183,24.136,24.1439,25267.0
2015-12-09 11:25:00,30.83,30.84,30.81,30.81,18910.0,24.1282,24.136,24.1125,24.1125,18910.0
2015-12-09 11:30:00,30.81,30.82,30.77,30.77,31966.0,24.1125,24.1204,24.0812,24.0812,31966.0
2015-12-09 11:35:00,30.77,30.79,30.74,30.79,11878.0,24.0812,24.0969,24.0578,24.0969,11878.0
2015-12-09 11:40:00,30.79,30.8,30.69,30.7,19297.0,24.0969,24.1047,24.0186,24.0265,19297.0
2015-12-09 11:45:00,30.69,30.7,30.59,30.63,29499.0,24.0186,24.0265,23.9404,23.9717,29499.0
2015-12-09 11:50:00,30.63,30.64,30.62,30.64,12707.0,23.9717,23.9795,23.9638,23.9795,12707.0
2015-12-09 11:55:00,30.64,30.64,30.57,30.59,11133.0,23.9795,23.9795,23.9247,23.9404,11133.0
2015-12-09 12:00:00,30.59,30.62,30.53,30.53,17798.0,23.9404,23.9638,23.8934,23.8934,17798.0
2015-12-09 12:05:00,30.54,30.55,30.5,30.54,30859.0,23.9012,23.9091,23.8699,23.9012,30859.0
2015-12-09 12:10:00,30.53,30.55,30.48,30.5,15561.0,23.8934,23.9091,23.8543,23.8699,15561.0
2015-12-09 12:15:00,30.49,30.51,30.41,30.42,22460.0,23.8621,23.8778,23.7995,23.8073,22460.0
2015-12-09 12:20:00,30.41,30.41,30.36,30.36,42017.0,23.7995,23.7995,23.7604,23.7604,42017.0
2015-12-09 12:25:00,30.36,30.37,30.25,30.27,78076.0,23.7604,23.7682,23.6743,23.6899,78076.0
2015-12-09 12:30:00,30.27,30.3,30.22,30.28,24937.0,23.6899,23.7134,23.6508,23.6978,24937.0
2015-12-09 12:35:00,30.28,30.28,30.19,30.2,22182.0,23.6978,23.6978,23.6273,23.6351,22182.0
2015-12-09 12:40:00,30.2,30.25,30.18,30.23,36150.0,23.6351,23.6743,23.6195,23.6586,36150.0
2015-12-09 12:45:00,30.22,30.22,30.18,30.2,30830.0,23.6508,23.6508,23.6195,23.6351,30830.0
2015-12-09 12:50:00,30.2,30.21,30.18,30.19,40272.0,23.6351,23.643,23.6195,23.6273,40272.0
2015-12-09 12:55:00,30.19,30.21,30.17,30.2,61128.0,23.6273,23.643,23.6117,23.6351,61128.0
2015-12-09 13:00:00,30.19,30.25,30.17,30.22,27757.0,23.6273,23.6743,23.6117,23.6508,27757.0
2015-12-09 13:05:00,30.22,30.22,30.11,30.21,32230.0,23.6508,23.6508,23.5647,23.643,32230.0
2015-12-09 13:10:00,30.2,30.23,30.17,30.22,21153.0,23.6351,23.6586,23.6117,23.6508,21153.0
2015-12-09 13:15:00,30.23,30.25,30.18,30.2,32096.0,23.6586,23.6743,23.6195,23.6351,32096.0
2015-12-09 13:20:00,30.2,30.2,30.15,30.19,28183.0,23.6351,23.6351,23.596,23.6273,28183.0
2015-12-09 13:25:00,30.19,30.19,30.12,30.14,24796.0,23.6273,23.6273,23.5725,23.5882,24796.0
2015-12-09 13:30:00,30.15,30.15,30.08,30.12,30826.0,23.596,23.596,23.5412,23.5725,30826.0
2015-12-09 13:35:00,30.13,30.14,30.08,30.13,14977.0,23.5804,23.5882,23.5412,23.5804,14977.0
2015-12-09 13:40:00,30.13,30.15,30.08,30.09,13940.0,23.5804,23.596,23.5412,23.5491,13940.0
2015-12-09 13:45:00,30.09,30.1,30.05,30.08,34054.0,23.5491,23.5569,23.5178,23.5412,34054.0
2015-12-09 13:50:00,30.08,30.13,30.08,30.13,31751.0,23.5412,23.5804,23.5412,23.5804,31751.0
2015-12-09 13:55:00,30.12,30.13,30.08,30.08,20811.0,23.5725,23.5804,23.5412,23.5412,20811.0
2015-12-09 14:00:00,30.08,30.11,30.06,30.09,27066.0,23.5412,23.5647,23.5256,23.5491,27066.0
2015-12-09 14:05:00,30.08,30.1,30.08,30.09,16714.0,23.5412,23.5569,23.5412,23.5491,16714.0
2015-12-09 14:10:00,30.09,30.12,30.09,30.11,19327.0,23.5491,23.5725,23.5491,23.5647,19327.0
2015-12-09 14:15:00,30.11,30.12,30.07,30.07,16631.0,23.5647,23.5725,23.5334,23.5334,16631.0
2015-12-09 14:20:00,30.06,30.07,30.03,30.04,17859.0,23.5256,23.5334,23.5021,23.5099,17859.0
2015-12-09 14:25:00,30.04,30.05,30.01,30.04,32035.0,23.5099,23.5178,23.4864,23.5099,32035.0
2015-12-09 14:30:00,30.04,30.07,30.03,30.04,43006.0,23.5099,23.5334,23.5021,23.5099,43006.0
2015-12-09 14:35:00,30.03,30.1,30.02,30.09,35292.0,23.5021,23.5569,23.4943,23.5491,35292.0
2015-12-09 14:40:00,30.08,30.08,30.06,30.08,72074.0,23.5412,23.5412,23.5256,23.5412,72074.0
2015-12-09 14:45:00,30.08,30.08,30.03,30.04,26759.0,23.5412,23.5412,23.5021,23.5099,26759.0
2015-12-09 14:50:00,30.04,30.08,30.03,30.08,17817.0,23.5099,23.5412,23.5021,23.5412,17817.0
2015-12-09 14:55:00,30.08,30.13,30.08,30.11,30296.0,23.5412,23.5804,23.5412,23.5647,30296.0
2015-12-09 15:00:00,30.1,30.18,30.09,30.17,28704.0,23.5569,23.6195,23.5491,23.6117,28704.0
2015-12-09 15:05:00,30.17,30.17,30.12,30.12,17942.0,23.6117,23.6117,23.5725,23.5725,17942.0
2015-12-09 15:10:00,30.12,30.16,30.11,30.11,108235.0,23.5725,23.6038,23.5647,23.5647,108235.0
2015-12-09 15:15:00,30.11,30.14,30.1,30.13,28688.0,23.5647,23.5882,23.5569,23.5804,28688.0
2015-12-09 15:20:00,30.12,30.2,30.11,30.2,31987.0,23.5725,23.6351,23.5647,23.6351,31987.0
2015-12-09 15:25:00,30.19,30.24,30.18,30.2,63242.0,23.6273,23.6665,23.6195,23.6351,63242.0
2015-12-09 15:30:00,30.21,30.27,30.2,30.24,61068.0,23.643,23.6899,23.6351,23.6665,61068.0
2015-12-09 15:35:00,30.24,30.26,30.18,30.19,51822.0,23.6665,23.6821,23.6195,23.6273,51822.0
2015-12-09 15:40:00,30.19,30.2,30.15,30.15,40535.0,23.6273,23.6351,23.596,23.596,40535.0
2015-12-09 15:45:00,30.15,30.16,30.09,30.1,84889.0,23.596,23.6038,23.5491,23.5569,84889.0
2015-12-09 15:50:00,30.09,30.15,30.08,30.14,74532.0,23.5491,23.596,23.5412,23.5882,74532.0
2015-12-09 15:55:00,30.14,30.15,30.09,30.13,201146.0,23.5882,23.596,23.5491,23.5804,201146.0
2015-12-10 09:30:00,30.12,30.14,29.93,29.96,23225.0,23.5725,23.5882,23.4238,23.4473,23225.0
2015-12-10 09:35:00,29.99,30.13,29.97,30.06,49825.0,23.4708,23.5804,23.4551,23.5256,49825.0
2015-12-10 09:40:00,30.06,30.13,30.02,30.12,21924.0,23.5256,23.5804,23.4943,23.5725,21924.0
2015-12-10 09:45:00,30.11,30.16,30.09,30.12,14784.0,23.5647,23.6038,23.5491,23.5725,14784.0
2015-12-10 09:50:00,30.12,30.15,30.03,30.04,18735.0,23.5725,23.596,23.5021,23.5099,18735.0
2015-12-10 09:55:00,30.04,30.06,29.93,29.99,24797.0,23.5099,23.5256,23.4238,23.4708,24797.0
2015-12-10 10:00:00,29.99,30.09,29.98,29.98,27081.0,23.4708,23.5491,23.463,23.463,27081.0
2015-12-10 10:05:00,29.98,29.99,29.86,29.87,40530.0,23.463,23.4708,23.3691,23.3769,40530.0
2015-12-10 10:10:00,29.86,29.9,29.85,29.89,26776.0,23.3691,23.4004,23.3612,23.3925,26776.0
2015-12-10 10:15:00,29.89,29.96,29.86,29.96,26003.0,23.3925,23.4473,23.3691,23.4473,26003.0
2015-12-10 10:20:00,29.96,30.01,29.96,29.98,18842.0,23.4473,23.4864,23.4473,23.463,18842.0
2015-12-10 10:25:00,29.99,30.03,29.97,30.0,19546.0,23.4708,23.5021,23.4551,23.4786,19546.0
2015-12-10 10:30:00,30.0,30.04,29.94,29.94,16198.0,23.4786,23.5099,23.4317,23.4317,16198.0
2015-12-10 10:35:00,29.95,30.05,29.95,30.05,24597.0,23.4395,23.5178,23.4395,23.5178,24597.0
2015-12-10 10:40:00,30.05,30.16,30.04,30.14,28255.0,23.5178,23.6038,23.5099,23.5882,28255.0
2015-12-10 10:45:00,30.14,30.19,30.1,30.1,120491.0,23.5882,23.6273,23.5569,23.5569,120491.0
2015-12-10 10:50:00,30.1,30.13,30.08,30.12,22205.0,23.5569,23.5804,23.5412,23.5725,22205.0
2015-12-10 10:55:00,30.11,30.16,30.11,30.13,19122.0,23.5647,23.6038,23.5647,23.5804,19122.0
2015-12-10 11:00:00,30.13,30.14,30.11,30.13,11411.0,23.5804,23.5882,23.5647,23.5804,11411.0
2015-12-10 11:05:00,30.14,30.15,30.08,30.09,16607.0,23.5882,23.596,23.5412,23.5491,16607.0
2015-12-10 11:10:00,30.09,30.11,30.06,30.09,22512.0,23.5491,23.5647,23.5256,23.5491,22512.0
2015-12-10 11:15:00,30.1,30.13,30.09,30.12,13292.0,23.5569,23.5804,23.5491,23.5725,13292.0
2015-12-10 11:20:00,30.13,30.14,30.11,30.13,34540.0,23.5804,23.5882,23.5647,23.5804,34540.0
2015-12-10 11:25:00,30.13,30.14,30.1,30.11,26895.0,23.5804,23.5882,23.5569,23.5647,26895.0
2015-12-10 11:30:00,30.1,30.1,30.06,30.07,15400.0,23.5569,23.5569,23.5256,23.5334,15400.0
2015-12-10 11:35:00,30.08,30.09,30.06,30.08,14732.0,23.5412,23.5491,23.5256,23.5412,14732.0
2015-12-10 11:40:00,30.09,30.11,30.08,30.09,41512.0,23.5491,23.5647,23.5412,23.5491,41512.0
2015-12-10 11:45:00,30.09,30.11,30.07,30.11,13000.0,23.5491,23.5647,23.5334,23.5647,13000.0
2015-12-10 11:50:00,30.1,30.11,30.03,30.04,19643.0,23.5569,23.5647,23.5021,23.5099,19643.0
2015-12-10 11:55:00,30.03,30.1,30.03,30.09,36093.0,23.5021,23.5569,23.5021,23.5491,36093.0
2015-12-10 12:00:00,30.1,30.11,30.08,30.1,14823.0,23.5569,23.5647,23.5412,23.5569,14823.0
2015-12-10 12:05:00,30.11,30.12,30.07,30.07,16289.0,23.5647,23.5725,23.5334,23.5334,16289.0
2015-12-10 12:10:00,30.07,30.07,30.02,30.02,18340.0,23.5334,23.5334,23.4943,23.4943,18340.0
2015-12-10 12:15:00,30.02,30.03,29.99,29.99,51934.0,23.4943,23.5021,23.4708,23.4708,51934.0
2015-12-10 12:20:00,29.99,30.09,29.99,30.09,17064.0,23.4708,23.5491,23.4708,23.5491,17064.0
2015-12-10 12:25:00,30.09,30.13,30.08,30.11,17081.0,23.5491,23.5804,23.5412,23.5647,17081.0
2015-12-10 12:30:00,30.12,30.12,30.02,30.03,25273.0,23.5725,23.5725,23.4943,23.5021,25273.0
2015-12-10 12:35:00,30.03,30.07,30.03,30.03,20962.0,23.5021,23.5334,23.5021,23.5021,20962.0
2015-12-10 12:40:00,30.03,30.1,30.03,30.07,30886.0,23.5021,23.5569,23.5021,23.5334,30886.0
2015-12-10 12:45:00,30.07,30.09,30.06,30.09,15068.0,23.5334,23.5491,23.5256,23.5491,15068.0
2015-12-10 12:50:00,30.09,30.13,30.08,30.13,12603.0,23.5491,23.5804,23.5412,23.5804,12603.0
2015-12-10 12:55:00,30.14,30.21,30.14,30.2,28995.0,23.5882,23.643,23.5882,23.6351,28995.0
2015-12-10 13:00:00,30.2,30.21,30.17,30.19,16121.0,23.6351,23.643,23.6117,23.6273,16121.0
2015-12-10 13:05:00,30.18,30.25,30.18,30.25,17797.0,23.6195,23.6743,23.6195,23.6743,17797.0
2015-12-10 13:10:00,30.24,30.25,30.22,30.25,28239.0,23.6665,23.6743,23.6508,23.6743,28239.0
2015-12-10 13:15:00,30.24,30.26,30.22,30.26,21414.0,23.6665,23.6821,23.6508,23.6821,21414.0
2015-12-10 13:20:00,30.26,30.3,30.23,30.23,27264.0,23.6821,23.7134,23.6586,23.6586,27264.0
2015-12-10 13:25:00,30.24,30.28,30.23,30.28,30805.0,23.6665,23.6978,23.6586,23.6978,30805.0
2015-12-10 13:30:00,30.28,30.33,30.27,30.31,73301.0,23.6978,23.7369,23.6899,23.7212,73301.0
2015-12-10 13:35:00,30.3,30.37,30.29,30.36,44771.0,23.7134,23.7682,23.7056,23.7604,44771.0
2015-12-10 13:40:00,30.37,30.37,30.28,30.33,28125.0,23.7682,23.7682,23.6978,23.7369,28125.0
2015-12-10 13:45:00,30.34,30.4,30.33,30.36,33205.0,23.7447,23.7917,23.7369,23.7604,33205.0
2015-12-10 13:50:00,30.36,30.39,30.34,30.39,27430.0,23.7604,23.7838,23.7447,23.7838,27430.0
2015-12-10 13:55:00,30.39,30.42,30.36,30.38,19610.0,23.7838,23.8073,23.7604,23.776,19610.0
2015-12-10 14:00:00,30.37,30.45,30.37,30.44,34422.0,23.7682,23.8308,23.7682,23.823,34422.0
2015-12-10 14:05:00,30.43,30.45,30.41,30.45,27696.0,23.8152,23.8308,23.7995,23.8308,27696.0
2015-12-10 14:10:00,30.44,30.45,30.42,30.43,26641.0,23.823,23.8308,23.8073,23.8152,26641.0
2015-12-10 14:15:00,30.43,30.48,30.42,30.47,46254.0,23.8152,23.8543,23.8073,23.8465,46254.0
2015-12-10 14:20:00,30.47,30.48,30.43,30.43,31635.0,23.8465,23.8543,23.8152,23.8152,31635.0
2015-12-10 14:25:00,30.44,30.5,30.43,30.49,33538.0,23.823,23.8699,23.8152,23.8621,33538.0
2015-12-10 14:30:00,30.49,30.5,30.47,30.47,38181.0,23.8621,23.8699,23.8465,23.8465,38181.0
2015-12-10 14:35:00,30.48,30.48,30.42,30.45,36010.0,23.8543,23.8543,23.8073,23.8308,36010.0
2015-12-10 14:40:00,30.45,30.5,30.44,30.49,37758.0,23.8308,23.8699,23.823,23.8621,37758.0
2015-12-10 14:45:00,30.49,30.49,30.45,30.46,22743.0,23.8621,23.8621,23.8308,23.8386,22743.0
2015-12-10 14:50:00,30.45,30.46,30.38,30.38,33589.0,23.8308,23.8386,23.776,23.776,33589.0
2015-12-10 14:55:00,30.38,30.39,30.37,30.39,30460.0,23.776,23.7838,23.7682,23.7838,30460.0
2015-12-10 15:00:00,30.39,30.41,30.37,30.39,35800.0,23.7838,23.7995,23.7682,23.7838,35800.0
2015-12-10 15:05:00,30.38,30.41,30.38,30.38,34469.0,23.776,23.7995,23.776,23.776,34469.0
2015-12-10 15:10:00,30.38,30.39,30.34,30.34,38681.0,23.776,23.7838,23.7447,23.7447,38681.0
2015-12-10 15:15:00,30.35,30.35,30.29,30.3,45957.0,23.7525,23.7525,23.7056,23.7134,45957.0
2015-12-10 15:20:00,30.29,30.3,30.25,30.26,36305.0,23.7056,23.7134,23.6743,23.6821,36305.0
2015-12-10 15:25:00,30.26,30.28,30.24,30.28,45509.0,23.6821,23.6978,23.6665,23.6978,45509.0
2015-12-10 15:30:00,30.28,30.28,30.25,30.27,48024.0,23.6978,23.6978,23.6743,23.6899,48024.0
2015-12-10 15:35:00,30.27,30.29,30.26,30.27,47965.0,23.6899,23.7056,23.6821,23.6899,47965.0
2015-12-10 15:40:00,30.28,30.29,30.25,30.26,87619.0,23.6978,23.7056,23.6743,23.6821,87619.0
2015-12-10 15:45:00,30.26,30.26,30.22,30.23,83554.0,23.6821,23.6821,23.6508,23.6586,83554.0
2015-12-10 15:50:00,30.2,30.22,30.14,30.14,129647.0,23.6351,23.6508,23.5882,23.5882,129647.0
2015-12-10 15:55:00,30.14,30.22,30.13,30.2,163979.0,23.5882,23.6508,23.5804,23.6351,163979.0
2015-12-11 09:30:00,29.54,29.71,29.35,29.5,113286.0,23.1186,23.2517,22.9699,23.0873,113286.0
2015-12-11 09:35:00,29.5,29.51,29.36,29.37,32193.0,23.0873,23.0951,22.9777,22.9856,32193.0
2015-12-11 09:40:00,29.36,29.43,29.31,29.4,60575.0,22.9777,23.0325,22.9386,23.0091,60575.0
2015-12-11 09:45:00,29.4,29.41,29.25,29.27,49372.0,23.0091,23.0169,22.8917,22.9073,49372.0
2015-12-11 09:50:00,29.27,29.33,29.23,29.3,76296.0,22.9073,22.9543,22.876,22.9308,76296.0
2015-12-11 09:55:00,29.3,29.38,29.27,29.27,37421.0,22.9308,22.9934,22.9073,22.9073,37421.0
2015-12-11 10:00:00,29.29,29.35,29.28,29.34,32614.0,22.923,22.9699,22.9151,22.9621,32614.0
2015-12-11 10:05:00,29.34,29.41,29.32,29.35,32095.0,22.9621,23.0169,22.9464,22.9699,32095.0
2015-12-11 10:10:00,29.35,29.38,29.29,29.3,49631.0,22.9699,22.9934,22.923,22.9308,49631.0
2015-12-11 10:15:00,29.3,29.33,29.2,29.24,41529.0,22.9308,22.9543,22.8525,22.8838,41529.0
2015-12-11 10:20:00,29.23,29.24,29.17,29.21,36520.0,22.876,22.8838,22.829,22.8604,36520.0
2015-12-11 10:25:00,29.21,29.33,29.2,29.33,34212.0,22.8604,22.9543,22.8525,22.9543,34212.0
2015-12-11 10:30:00,29.33,29.35,29.28,29.28,33953.0,22.9543,22.9699,22.9151,22.9151,33953.0
2015-12-11 10:35:00,29.27,29.29,29.23,29.27,39100.0,22.9073,22.923,22.876,22.9073,39100.0
2015-12-11 10:40:00,29.28,29.29,29.24,29.24,35032.0,22.9151,22.923,22.8838,22.8838,35032.0
2015-12-11 10:45:00,29.25,29.29,29.22,29.26,38970.0,22.8917,22.923,22.8682,22.8995,38970.0
2015-12-11 10:50:00,29.26,29.27,29.24,29.27,30890.0,22.8995,22.9073,22.8838,22.9073,30890.0
2015-12-11 10:55:00,29.26,29.27,29.19,29.19,27987.0,22.8995,22.9073,22.8447,22.8447,27987.0
2015-12-11 11:00:00,29.2,29.24,29.19,29.24,23300.0,22.8525,22.8838,22.8447,22.8838,23300.0
2015-12-11 11:05:00,29.24,29.3,29.23,29.29,30952.0,22.8838,22.9308,22.876,22.923,30952.0
2015-12-11 11:10:00,29.28,29.37,29.28,29.37,28627.0,22.9151,22.9856,22.9151,22.9856,28627.0
2015-12-11 11:15:00,29.37,29.46,29.37,29.45,24353.0,22.9856,23.056,22.9856,23.0482,24353.0
2015-12-11 11:20:00,29.45,29.46,29.42,29.43,41409.0,23.0482,23.056,23.0247,23.0325,41409.0
2015-12-11 11:25:00,29.43,29.44,29.39,29.4,31557.0,23.0325,23.0404,23.0012,23.0091,31557.0
2015-12-11 11:30:00,29.4,29.44,29.39,29.43,25976.0,23.0091,23.0404,23.0012,23.0325,25976.0
2015-12-11 11:35:00,29.43,29.47,29.38,29.47,17535.0,23.0325,23.0638,22.9934,23.0638,17535.0
2015-12-11 11:40:00,29.47,29.55,29.47,29.55,12537.0,23.0638,23.1264,23.0638,23.1264,12537.0
2015-12-11 11:45:00,29.55,29.56,29.52,29.54,20800.0,23.1264,23.1343,23.103,23.1186,20800.0
2015-12-11 11:50:00,29.55,29.55,29.49,29.52,18916.0,23.1264,23.1264,23.0795,23.103,18916.0
2015-12-11 11:55:00,29.52,29.54,29.46,29.46,18081.0,23.103,23.1186,23.056,23.056,18081.0
2015-12-11 12:00:00,29.45,29.47,29.39,29.42,23077.0,23.0482,23.0638,23.0012,23.0247,23077.0
2015-12-11 12:05:00,29.41,29.41,29.32,29.32,30522.0,23.0169,23.0169,22.9464,22.9464,30522.0
2015-12-11 12:10:00,29.32,29.33,29.27,29.29,20019.0,22.9464,22.9543,22.9073,22.923,20019.0
2015-12-11 12:15:00,29.28,29.29,29.24,29.27,21700.0,22.9151,22.923,22.8838,22.9073,21700.0
2015-12-11 12:20:00,29.28,29.31,29.26,29.28,32417.0,22.9151,22.9386,22.8995,22.9151,32417.0
2015-12-11 12:25:00,29.27,29.29,29.23,29.28,27969.0,22.9073,22.923,22.876,22.9151,27969.0
2015-12-11 12:30:00,29.28,29.29,29.24,29.27,17100.0,22.9151,22.923,22.8838,22.9073,17100.0
2015-12-11 12:35:00,29.27,29.28,29.24,29.24,22015.0,22.9073,22.9151,22.8838,22.8838,22015.0
2015-12-11 12:40:00,29.24,29.24,29.19,29.22,28657.0,22.8838,22.8838,22.8447,22.8682,28657.0
2015-12-11 12:45:00,29.22,29.23,29.19,29.19,33798.0,22.8682,22.876,22.8447,22.8447,33798.0
2015-12-11 12:50:00,29.19,29.24,29.15,29.17,43388.0,22.8447,22.8838,22.8134,22.829,43388.0
2015-12-11 12:55:00,29.18,29.24,29.16,29.24,35780.0,22.8369,22.8838,22.8212,22.8838,35780.0
2015-12-11 13:00:00,29.24,29.3,29.24,29.28,26247.0,22.8838,22.9308,22.8838,22.9151,26247.0
2015-12-11 13:05:00,29.29,29.32,29.26,29.32,35326.0,22.923,22.9464,22.8995,22.9464,35326.0
2015-12-11 13:10:00,29.32,29.34,29.3,29.3,29855.0,22.9464,22.9621,22.9308,22.9308,29855.0
2015-12-11 13:15:00,29.3,29.31,29.27,29.3,30900.0,22.9308,22.9386,22.9073,22.9308,30900.0
2015-12-11 13:20:00,29.31,29.31,29.24,29.27,34560.0,22.9386,22.9386,22.8838,22.9073,34560.0
2015-12-11 13:25:00,29.27,29.29,29.21,29.21,26764.0,22.9073,22.923,22.8604,22.8604,26764.0
2015-12-11 13:30:00,29.22,29.24,29.16,29.19,29322.0,22.8682,22.8838,22.8212,22.8447,29322.0
2015-12-11 13:35:00,29.19,29.21,29.16,29.16,22500.0,22.8447,22.8604,22.8212,22.8212,22500.0
2015-12-11 13:40:00,29.16,29.19,29.15,29.17,24845.0,22.8212,22.8447,22.8134,22.829,24845.0
2015-12-11 13:45:00,29.17,29.21,29.17,29.18,17417.0,22.829,22.8604,22.829,22.8369,17417.0
2015-12-11 13:50:00,29.18,29.23,29.18,29.2,15343.0,22.8369,22.876,22.8369,22.8525,15343.0
2015-12-11 13:55:00,29.2,29.22,29.19,29.2,34373.0,22.8525,22.8682,22.8447,22.8525,34373.0
2015-12-11 14:00:00,29.2,29.22,29.16,29.16,41440.0,22.8525,22.8682,22.8212,22.8212,41440.0
2015-12-11 14:05:00,29.15,29.17,29.12,29.15,26884.0,22.8134,22.829,22.7899,22.8134,26884.0
2015-12-11 14:10:00,29.15,29.19,29.15,29.18,25441.0,22.8134,22.8447,22.8134,22.8369,25441.0
2015-12-11 14:15:00,29.19,29.24,29.18,29.22,32074.0,22.8447,22.8838,22.8369,22.8682,32074.0
2015-12-11 14:20:00,29.23,29.23,29.14,29.15,31665.0,22.876,22.876,22.8056,22.8134,31665.0
2015-12-11 14:25:00,29.15,29.15,29.11,29.14,34499.0,22.8134,22.8134,22.7821,22.8056,34499.0
2015-12-11 14:30:00,29.14,29.19,29.13,29.16,21024.0,22.8056,22.8447,22.7977,22.8212,21024.0
2015-12-11 14:35:00,29.17,29.23,29.17,29.17,21768.0,22.829,22.876,22.829,22.829,21768.0
2015-12-11 14:40:00,29.17,29.18,29.13,29.15,24743.0,22.829,22.8369,22.7977,22.8134,24743.0
2015-12-11 14:45:00,29.15,29.16,29.12,29.14,23969.0,22.8134,22.8212,22.7899,22.8056,23969.0
2015-12-11 14:50:00,29.15,29.15,29.11,29.13,27479.0,22.8134,22.8134,22.7821,22.7977,27479.0
2015-12-11 14:55:00,29.13,29.14,29.1,29.1,18367.0,22.7977,22.8056,22.7743,22.7743,18367.0
2015-12-11 15:00:00,29.11,29.14,29.08,29.09,35962.0,22.7821,22.8056,22.7586,22.7664,35962.0
2015-12-11 15:05:00,29.08,29.09,29.01,29.01,35484.0,22.7586,22.7664,22.7038,22.7038,35484.0
2015-12-11 15:10:00,29.01,29.02,28.98,28.99,56243.0,22.7038,22.7117,22.6804,22.6882,56243.0
2015-12-11 15:15:00,29.0,29.0,28.95,28.95,40944.0,22.696,22.696,22.6569,22.6569,40944.0
2015-12-11 15:20:00,28.95,29.0,28.95,28.95,62446.0,22.6569,22.696,22.6569,22.6569,62446.0
2015-12-11 15:25:00,28.94,29.01,28.94,29.01,47162.0,22.649,22.7038,22.649,22.7038,47162.0
2015-12-11 15:30:00,29.0,29.02,28.96,28.98,84924.0,22.696,22.7117,22.6647,22.6804,84924.0
2015-12-11 15:35:00,29.01,29.03,29.0,29.0,54708.0,22.7038,22.7195,22.696,22.696,54708.0
2015-12-11 15:40:00,29.01,29.03,28.98,28.99,69754.0,22.7038,22.7195,22.6804,22.6882,69754.0
2015-12-11 15:45:00,29.0,29.04,28.99,29.04,49784.0,22.696,22.7273,22.6882,22.7273,49784.0
2015-12-11 15:50:00,29.04,29.07,29.03,29.04,87202.0,22.7273,22.7508,22.7195,22.7273,87202.0
2015-12-11 15:55:00,29.04,29.06,29.02,29.06,195989.0,22.7273,22.743,22.7117,22.743,195989.0
2015-12-14 09:30:00,29.37,29.37,29.1,29.22,52049.0,22.9856,22.9856,22.7743,22.8682,52049.0
2015-12-14 09:35:00,29.2,29.23,28.98,29.0,44377.0,22.8525,22.876,22.6804,22.696,44377.0
2015-12-14 09:40:00,29.0,29.0,28.85,28.86,37890.0,22.696,22.696,22.5786,22.5864,37890.0
2015-12-14 09:45:00,28.86,28.93,28.85,28.88,43180.0,22.5864,22.6412,22.5786,22.6021,43180.0
2015-12-14 09:50:00,28.88,28.89,28.76,28.81,46086.0,22.6021,22.6099,22.5082,22.5473,46086.0
2015-12-14 09:55:00,28.81,28.81,28.67,28.69,28897.0,22.5473,22.5473,22.4377,22.4534,28897.0
2015-12-14 10:00:00,28.69,28.73,28.69,28.7,21927.0,22.4534,22.4847,22.4534,22.4612,21927.0
2015-12-14 10:05:00,28.7,28.83,28.69,28.79,25546.0,22.4612,22.563,22.4534,22.5317,25546.0
2015-12-14 10:10:00,28.78,28.78,28.61,28.62,60507.0,22.5238,22.5238,22.3908,22.3986,60507.0
2015-12-14 10:15:00,28.62,28.88,28.61,28.65,91921.0,22.3986,22.6021,22.3908,22.4221,91921.0
2015-12-14 10:20:00,28.64,28.65,28.54,28.56,35258.0,22.4143,22.4221,22.336,22.3516,35258.0
2015-12-14 10:25:00,28.56,28.58,28.45,28.46,63612.0,22.3516,22.3673,22.2656,22.2734,63612.0
2015-12-14 10:30:00,28.46,28.51,28.43,28.47,38464.0,22.2734,22.3125,22.2499,22.2812,38464.0
2015-12-14 10:35:00,28.47,28.51,28.42,28.5,45416.0,22.2812,22.3125,22.2421,22.3047,45416.0
2015-12-14 10:40:00,28.5,28.5,28.47,28.5,55479.0,22.3047,22.3047,22.2812,22.3047,55479.0
2015-12-14 10:45:00,28.49,28.51,28.43,28.48,154146.0,22.2969,22.3125,22.2499,22.289,154146.0
2015-12-14 10:50:00,28.48,28.52,28.47,28.5,99424.0,22.289,22.3203,22.2812,22.3047,99424.0
2015-12-14 10:55:00,28.51,28.58,28.51,28.54,67446.0,22.3125,22.3673,22.3125,22.336,67446.0
2015-12-14 11:00:00,28.54,28.54,28.48,28.5,55099.0,22.336,22.336,22.289,22.3047,55099.0
2015-12-14 11:05:00,28.5,28.5,28.44,28.44,40271.0,22.3047,22.3047,22.2577,22.2577,40271.0
2015-12-14 11:10:00,28.44,28.45,28.3,28.36,75988.0,22.2577,22.2656,22.1482,22.1951,75988.0
2015-12-14 11:15:00,28.36,28.39,28.33,28.35,92289.0,22.1951,22.2186,22.1716,22.1873,92289.0
2015-12-14 11:20:00,28.36,28.48,28.36,28.46,80102.0,22.1951,22.289,22.1951,22.2734,80102.0
2015-12-14 11:25:00,28.46,28.51,28.46,28.5,40836.0,22.2734,22.3125,22.2734,22.3047,40836.0
2015-12-14 11:30:00,28.5,28.5,28.42,28.45,37119.0,22.3047,22.3047,22.2421,22.2656,37119.0
2015-12-14 11:35:00,28.46,28.51,28.45,28.5,30434.0,22.2734,22.3125,22.2656,22.3047,30434.0
2015-12-14 11:40:00,28.51,28.52,28.44,28.5,47021.0,22.3125,22.3203,22.2577,22.3047,47021.0
2015-12-14 11:45:00,28.5,28.52,28.39,28.39,77320.0,22.3047,22.3203,22.2186,22.2186,77320.0
2015-12-14 11:50:00,28.4,28.47,28.4,28.46,39708.0,22.2264,22.2812,22.2264,22.2734,39708.0
2015-12-14 11:55:00,28.46,28.55,28.46,28.55,63105.0,22.2734,22.3438,22.2734,22.3438,63105.0
2015-12-14 12:00:00,28.54,28.56,28.51,28.51,38584.0,22.336,22.3516,22.3125,22.3125,38584.0
2015-12-14 12:05:00,28.52,28.6,28.49,28.6,101357.0,22.3203,22.383,22.2969,22.383,101357.0
2015-12-14 12:10:00,28.6,28.65,28.6,28.62,25031.0,22.383,22.4221,22.383,22.3986,25031.0
2015-12-14 12:15:00,28.63,28.7,28.6,28.7,34372.0,22.4064,22.4612,22.383,22.4612,34372.0
2015-12-14 12:20:00,28.7,28.7,28.64,28.68,41710.0,22.4612,22.4612,22.4143,22.4456,41710.0
2015-12-14 12:25:00,28.69,28.75,28.69,28.72,27728.0,22.4534,22.5003,22.4534,22.4769,27728.0
2015-12-14 12:30:00,28.73,28.75,28.72,28.75,18926.0,22.4847,22.5003,22.4769,22.5003,18926.0
2015-12-14 12:35:00,28.74,28.77,28.72,28.75,46349.0,22.4925,22.516,22.4769,22.5003,46349.0
2015-12-14 12:40:00,28.75,28.75,28.72,28.72,31047.0,22.5003,22.5003,22.4769,22.4769,31047.0
2015-12-14 12:45:00,28.72,28.75,28.68,28.69,27004.0,22.4769,22.5003,22.4456,22.4534,27004.0
2015-12-14 12:50:00,28.69,28.81,28.68,28.8,59195.0,22.4534,22.5473,22.4456,22.5395,59195.0
2015-12-14 12:55:00,28.81,28.88,28.79,28.88,66332.0,22.5473,22.6021,22.5317,22.6021,66332.0
2015-12-14 13:00:00,28.88,28.91,28.82,28.84,53805.0,22.6021,22.6256,22.5551,22.5708,53805.0
2015-12-14 13:05:00,28.84,28.85,28.79,28.79,20884.0,22.5708,22.5786,22.5317,22.5317,20884.0
2015-12-14 13:10:00,28.8,28.82,28.78,28.82,42455.0,22.5395,22.5551,22.5238,22.5551,42455.0
2015-12-14 13:15:00,28.83,28.88,28.81,28.88,43180.0,22.563,22.6021,22.5473,22.6021,43180.0
2015-12-14 13:20:00,28.88,28.9,28.85,28.86,50502.0,22.6021,22.6177,22.5786,22.5864,50502.0
2015-12-14 13:25:00,28.86,28.89,28.85,28.85,44377.0,22.5864,22.6099,22.5786,22.5786,44377.0
2015-12-14 13:30:00,28.85,28.87,28.84,28.86,42352.0,22.5786,22.5943,22.5708,22.5864,42352.0
2015-12-14 13:35:00,28.86,28.88,28.84,28.85,38031.0,22.5864,22.6021,22.5708,22.5786,38031.0
2015-12-14 13:40:00,28.85,28.87,28.84,28.87,25575.0,22.5786,22.5943,22.5708,22.5943,25575.0
2015-12-14 13:45:00,28.87,28.87,28.84,28.86,28946.0,22.5943,22.5943,22.5708,22.5864,28946.0
2015-12-14 13:50:00,28.85,28.88,28.84,28.87,24746.0,22.5786,22.6021,22.5708,22.5943,24746.0
2015-12-14 13:55:00,28.86,28.89,28.86,28.88,23474.0,22.5864,22.6099,22.5864,22.6021,23474.0
2015-12-14 14:00:00,28.88,28.88,28.69,28.71,150295.0,22.6021,22.6021,22.4534,22.469,150295.0
2015-12-14 14:05:00,28.71,28.71,28.64,28.68,109450.0,22.469,22.469,22.4143,22.4456,109450.0
2015-12-14 14:10:00,28.68,28.69,28.65,28.65,68657.0,22.4456,22.4534,22.4221,22.4221,68657.0
2015-12-14 14:15:00,28.65,28.66,28.61,28.65,34756.0,22.4221,22.4299,22.3908,22.4221,34756.0
2015-12-14 14:20:00,28.64,28.66,28.62,28.62,28862.0,22.4143,22.4299,22.3986,22.3986,28862.0
2015-12-14 14:25:00,28.62,28.63,28.59,28.61,23958.0,22.3986,22.4064,22.3751,22.3908,23958.0
2015-12-14 14:30:00,28.61,28.62,28.56,28.58,22820.0,22.3908,22.3986,22.3516,22.3673,22820.0
2015-12-14 14:35:00,28.58,28.62,28.57,28.62,22396.0,22.3673,22.3986,22.3595,22.3986,22396.0
2015-12-14 14:40:00,28.62,28.62,28.59,28.59,35715.0,22.3986,22.3986,22.3751,22.3751,35715.0
2015-12-14 14:45:00,28.6,28.64,28.6,28.64,27177.0,22.383,22.4143,22.383,22.4143,27177.0
2015-12-14 14:50:00,28.64,28.69,28.63,28.69,80938.0,22.4143,22.4534,22.4064,22.4534,80938.0
2015-12-14 14:55:00,28.69,28.7,28.65,28.67,65397.0,22.4534,22.4612,22.4221,22.4377,65397.0
2015-12-14 15:00:00,28.66,28.67,28.61,28.64,32381.0,22.4299,22.4377,22.3908,22.4143,32381.0
2015-12-14 15:05:00,28.64,28.64,28.56,28.59,65540.0,22.4143,22.4143,22.3516,22.3751,65540.0
2015-12-14 15:10:00,28.59,28.61,28.57,28.57,65850.0,22.3751,22.3908,22.3595,22.3595,65850.0
2015-12-14 15:15:00,28.57,28.59,28.56,28.58,35349.0,22.3595,22.3751,22.3516,22.3673,35349.0
2015-12-14 15:20:00,28.57,28.6,28.57,28.58,27307.0,22.3595,22.383,22.3595,22.3673,27307.0
2015-12-14 15:25:00,28.58,28.6,28.56,28.6,39173.0,22.3673,22.383,22.3516,22.383,39173.0
2015-12-14 15:30:00,28.6,28.62,28.59,28.6,37663.0,22.383,22.3986,22.3751,22.383,37663.0
2015-12-14 15:35:00,28.61,28.62,28.59,28.59,45329.0,22.3908,22.3986,22.3751,22.3751,45329.0
2015-12-14 15:40:00,28.6,28.6,28.54,28.55,48500.0,22.383,22.383,22.336,22.3438,48500.0
2015-12-14 15:45:00,28.55,28.61,28.54,28.59,104075.0,22.3438,22.3908,22.336,22.3751,104075.0
2015-12-14 15:50:00,28.6,28.63,28.57,28.63,147159.0,22.383,22.4064,22.3595,22.4064,147159.0
2015-12-14 15:55:00,28.62,28.68,28.6,28.66,192292.0,22.3986,22.4456,22.383,22.4299,192292.0
2015-12-15 09:30:00,28.9,28.92,28.56,28.64,95474.0,22.6177,22.6334,22.3516,22.4143,95474.0
2015-12-15 09:35:00,28.66,28.81,28.62,28.79,81929.0,22.4299,22.5473,22.3986,22.5317,81929.0
2015-12-15 09:40:00,28.79,28.95,28.79,28.9,138311.0,22.5317,22.6569,22.5317,22.6177,138311.0
2015-12-15 09:45:00,28.9,28.99,28.9,28.96,197730.0,22.6177,22.6882,22.6177,22.6647,197730.0
2015-12-15 09:50:00,28.96,28.97,28.92,28.94,100962.0,22.6647,22.6725,22.6334,22.649,100962.0
2015-12-15 09:55:00,28.95,28.97,28.94,28.96,109327.0,22.6569,22.6725,22.649,22.6647,109327.0
2015-12-15 10:00:00,28.96,29.01,28.95,28.95,48783.0,22.6647,22.7038,22.6569,22.6569,48783.0
2015-12-15 10:05:00,28.96,28.96,28.94,28.95,73985.0,22.6647,22.6647,22.649,22.6569,73985.0
2015-12-15 10:10:00,28.95,28.96,28.94,28.95,102226.0,22.6569,22.6647,22.649,22.6569,102226.0
2015-12-15 10:15:00,28.95,28.96,28.94,28.95,81503.0,22.6569,22.6647,22.649,22.6569,81503.0
2015-12-15 10:20:00,28.95,28.95,28.94,28.95,58992.0,22.6569,22.6569,22.649,22.6569,58992.0
2015-12-15 10:25:00,28.95,28.96,28.94,28.96,81986.0,22.6569,22.6647,22.649,22.6647,81986.0
2015-12-15 10:30:00,28.95,28.97,28.93,28.93,85589.0,22.6569,22.6725,22.6412,22.6412,85589.0
2015-12-15 10:35:00,28.93,28.94,28.92,28.92,86801.0,22.6412,22.649,22.6334,22.6334,86801.0
2015-12-15 10:40:00,28.93,28.95,28.85,28.87,448673.0,22.6412,22.6569,22.5786,22.5943,448673.0
2015-12-15 10:45:00,28.87,28.88,28.86,28.87,37521.0,22.5943,22.6021,22.5864,22.5943,37521.0
2015-12-15 10:50:00,28.86,28.86,28.84,28.86,32531.0,22.5864,22.5864,22.5708,22.5864,32531.0
2015-12-15 10:55:00,28.85,28.86,28.79,28.79,37967.0,22.5786,22.5864,22.5317,22.5317,37967.0
2015-12-15 11:00:00,28.79,28.81,28.78,28.8,27782.0,22.5317,22.5473,22.5238,22.5395,27782.0
2015-12-15 11:05:00,28.81,28.83,28.8,28.83,33422.0,22.5473,22.563,22.5395,22.563,33422.0
2015-12-15 11:10:00,28.83,28.83,28.79,28.81,39555.0,22.563,22.563,22.5317,22.5473,39555.0
2015-12-15 11:15:00,28.8,28.82,28.79,28.8,39863.0,22.5395,22.5551,22.5317,22.5395,39863.0
2015-12-15 11:20:00,28.79,28.8,28.77,28.79,68685.0,22.5317,22.5395,22.516,22.5317,68685.0
2015-12-15 11:25:00,28.78,28.79,28.78,28.79,67464.0,22.5238,22.5317,22.5238,22.5317,67464.0
2015-12-15 11:30:00,28.79,28.8,28.76,28.77,105650.0,22.5317,22.5395,22.5082,22.516,105650.0
2015-12-15 11:35:00,28.77,28.77,28.74,28.75,33080.0,22.516,22.516,22.4925,22.5003,33080.0
2015-12-15 11:40:00,28.75,28.75,28.64,28.64,45164.0,22.5003,22.5003,22.4143,22.4143,45164.0
2015-12-15 11:45:00,28.63,28.66,28.61,28.65,57781.0,22.4064,22.4299,22.3908,22.4221,57781.0
2015-12-15 11:50:00,28.64,28.67,28.64,28.67,40759.0,22.4143,22.4377,22.4143,22.4377,40759.0
2015-12-15 11:55:00,28.67,28.7,28.67,28.69,32773.0,22.4377,22.4612,22.4377,22.4534,32773.0
2015-12-15 12:00:00,28.68,28.71,28.64,28.7,107647.0,22.4456,22.469,22.4143,22.4612,107647.0
2015-12-15 12:05:00,28.71,28.75,28.7,28.73,40141.0,22.469,22.5003,22.4612,22.4847,40141.0
2015-12-15 12:10:00,28.73,28.75,28.7,28.75,30618.0,22.4847,22.5003,22.4612,22.5003,30618.0
2015-12-15 12:15:00,28.75,28.77,28.73,28.73,42438.0,22.5003,22.516,22.4847,22.4847,42438.0
2015-12-15 12:20:00,28.73,28.76,28.7,28.71,53605.0,22.4847,22.5082,22.4612,22.469,53605.0
2015-12-15 12:25:00,28.72,28.73,28.7,28.7,46895.0,22.4769,22.4847,22.4612,22.4612,46895.0
2015-12-15 12:30:00,28.71,28.75,28.7,28.74,84300.0,22.469,22.5003,22.4612,22.4925,84300.0
2015-12-15 12:35:00,28.74,28.81,28.7,28.8,263074.0,22.4925,22.5473,22.4612,22.5395,263074.0
2015-12-15 12:40:00,28.8,28.82,28.79,28.79,46343.0,22.5395,22.5551,22.5317,22.5317,46343.0
2015-12-15 12:45:00,28.8,28.82,28.79,28.81,40316.0,22.5395,22.5551,22.5317,22.5473,40316.0
2015-12-15 12:50:00,28.82,28.84,28.81,28.84,20781.0,22.5551,22.5708,22.5473,22.5708,20781.0
2015-12-15 12:55:00,28.84,28.85,28.82,28.83,29230.0,22.5708,22.5786,22.5551,22.563,29230.0
2015-12-15 13:00:00,28.83,28.83,28.79,28.8,74764.0,22.563,22.563,22.5317,22.5395,74764.0
2015-12-15 13:05:00,28.8,28.83,28.8,28.83,101698.0,22.5395,22.563,22.5395,22.563,101698.0
2015-12-15 13:10:00,28.83,28.83,28.78,28.8,55645.0,22.563,22.563,22.5238,22.5395,55645.0
2015-12-15 13:15:00,28.79,28.8,28.76,28.76,25343.0,22.5317,22.5395,22.5082,22.5082,25343.0
2015-12-15 13:20:00,28.77,28.78,28.76,28.76,36713.0,22.516,22.5238,22.5082,22.5082,36713.0
2015-12-15 13:25:00,28.76,28.77,28.71,28.71,27713.0,22.5082,22.516,22.469,22.469,27713.0
2015-12-15 13:30:00,28.71,28.74,28.71,28.74,31364.0,22.469,22.4925,22.469,22.4925,31364.0
2015-12-15 13:35:00,28.74,28.75,28.72,28.73,35188.0,22.4925,22.5003,22.4769,22.4847,35188.0
2015-12-15 13:40:00,28.73,28.74,28.7,28.71,41107.0,22.4847,22.4925,22.4612,22.469,41107.0
2015-12-15 13:45:00,28.71,28.75,28.7,28.7,32557.0,22.469,22.5003,22.4612,22.4612,32557.0
2015-12-15 13:50:00,28.71,28.71,28.68,28.69,27060.0,22.469,22.469,22.4456,22.4534,27060.0
2015-12-15 13:55:00,28.69,28.71,28.69,28.71,36777.0,22.4534,22.469,22.4534,22.469,36777.0
2015-12-15 14:00:00,28.71,28.75,28.7,28.73,47144.0,22.469,22.5003,22.4612,22.4847,47144.0
2015-12-15 14:05:00,28.73,28.76,28.72,28.73,26810.0,22.4847,22.5082,22.4769,22.4847,26810.0
2015-12-15 14:10:00,28.74,28.79,28.72,28.79,128960.0,22.4925,22.5317,22.4769,22.5317,128960.0
2015-12-15 14:15:00,28.8,28.81,28.78,28.8,32924.0,22.5395,22.5473,22.5238,22.5395,32924.0
2015-12-15 14:20:00,28.81,28.85,28.81,28.84,36942.0,22.5473,22.5786,22.5473,22.5708,36942.0
2015-12-15 14:25:00,28.83,28.84,28.8,28.83,37394.0,22.563,22.5708,22.5395,22.563,37394.0
2015-12-15 14:30:00,28.83,28.85,28.83,28.84,36030.0,22.563,22.5786,22.563,22.5708,36030.0
2015-12-15 14:35:00,28.84,28.86,28.82,28.83,29396.0,22.5708,22.5864,22.5551,22.563,29396.0
2015-12-15 14:40:00,28.82,28.83,28.81,28.81,21412.0,22.5551,22.563,22.5473,22.5473,21412.0
2015-12-15 14:45:00,28.82,28.83,28.79,28.81,32066.0,22.5551,22.563,22.5317,22.5473,32066.0
2015-12-15 14:50:00,28.81,28.81,28.77,28.77,20919.0,22.5473,22.5473,22.516,22.516,20919.0
2015-12-15 14:55:00,28.77,28.79,28.75,28.75,69065.0,22.516,22.5317,22.5003,22.5003,69065.0
2015-12-15 15:00:00,28.75,28.76,28.72,28.73,76244.0,22.5003,22.5082,22.4769,22.4847,76244.0
2015-12-15 15:05:00,28.72,28.73,28.65,28.66,68298.0,22.4769,22.4847,22.4221,22.4299,68298.0
2015-12-15 15:10:00,28.65,28.67,28.65,28.65,35588.0,22.4221,22.4377,22.4221,22.4221,35588.0
2015-12-15 15:15:00,28.66,28.66,28.6,28.61,88227.0,22.4299,22.4299,22.383,22.3908,88227.0
2015-12-15 15:20:00,28.61,28.61,28.57,28.58,98770.0,22.3908,22.3908,22.3595,22.3673,98770.0
2015-12-15 15:25:00,28.57,28.58,28.55,28.57,59058.0,22.3595,22.3673,22.3438,22.3595,59058.0
2015-12-15 15:30:00,28.58,28.58,28.52,28.54,77966.0,22.3673,22.3673,22.3203,22.336,77966.0
2015-12-15 15:35:00,28.54,28.59,28.52,28.59,76651.0,22.336,22.3751,22.3203,22.3751,76651.0
2015-12-15 15:40:00,28.59,28.59,28.56,28.58,78084.0,22.3751,22.3751,22.3516,22.3673,78084.0
2015-12-15 15:45:00,28.57,28.65,28.57,28.63,382309.0,22.3595,22.4221,22.3595,22.4064,382309.0
2015-12-15 15:50:00,28.62,28.64,28.56,28.58,359054.0,22.3986,22.4143,22.3516,22.3673,359054.0
2015-12-15 15:55:00,28.58,28.59,28.55,28.57,546862.0,22.3673,22.3751,22.3438,22.3595,546862.0
2015-12-16 09:30:00,28.58,28.68,28.53,28.58,94785.0,22.3673,22.4456,22.3282,22.3673,94785.0
2015-12-16 09:35:00,28.57,28.73,28.53,28.72,149298.0,22.3595,22.4847,22.3282,22.4769,149298.0
2015-12-16 09:40:00,28.71,28.79,28.7,28.75,150919.0,22.469,22.5317,22.4612,22.5003,150919.0
2015-12-16 09:45:00,28.75,28.81,28.74,28.81,126819.0,22.5003,22.5473,22.4925,22.5473,126819.0
2015-12-16 09:50:00,28.82,28.93,28.82,28.92,48057.0,22.5551,22.6412,22.5551,22.6334,48057.0
2015-12-16 09:55:00,28.91,29.01,28.91,29.0,70333.0,22.6256,22.7038,22.6256,22.696,70333.0
2015-12-16 10:00:00,29.0,29.06,28.98,29.04,69493.0,22.696,22.743,22.6804,22.7273,69493.0
2015-12-16 10:05:00,29.03,29.06,28.99,29.02,45496.0,22.7195,22.743,22.6882,22.7117,45496.0
2015-12-16 10:10:00,29.03,29.1,28.98,29.1,72006.0,22.7195,22.7743,22.6804,22.7743,72006.0
2015-12-16 10:15:00,29.1,29.15,29.08,29.11,131858.0,22.7743,22.8134,22.7586,22.7821,131858.0
2015-12-16 10:20:00,29.12,29.27,29.12,29.25,81668.0,22.7899,22.9073,22.7899,22.8917,81668.0
2015-12-16 10:25:00,29.25,29.28,29.24,29.27,43469.0,22.8917,22.9151,22.8838,22.9073,43469.0
2015-12-16 10:30:00,29.26,29.26,29.21,29.21,138168.0,22.8995,22.8995,22.8604,22.8604,138168.0
2015-12-16 10:35:00,29.21,29.22,29.01,29.1,63374.0,22.8604,22.8682,22.7038,22.7743,63374.0
2015-12-16 10:40:00,29.1,29.1,29.03,29.05,48261.0,22.7743,22.7743,22.7195,22.7351,48261.0
2015-12-16 10:45:00,29.05,29.05,28.94,28.97,30045.0,22.7351,22.7351,22.649,22.6725,30045.0
2015-12-16 10:50:00,28.98,28.99,28.92,28.92,23448.0,22.6804,22.6882,22.6334,22.6334,23448.0
2015-12-16 10:55:00,28.91,28.92,28.83,28.84,21348.0,22.6256,22.6334,22.563,22.5708,21348.0
2015-12-16 11:00:00,28.83,28.88,28.8,28.84,24517.0,22.563,22.6021,22.5395,22.5708,24517.0
2015-12-16 11:05:00,28.83,28.87,28.82,28.86,17009.0,22.563,22.5943,22.5551,22.5864,17009.0
2015-12-16 11:10:00,28.86,28.87,28.83,28.87,14153.0,22.5864,22.5943,22.563,22.5943,14153.0
2015-12-16 11:15:00,28.87,28.9,28.84,28.87,24647.0,22.5943,22.6177,22.5708,22.5943,24647.0
2015-12-16 11:20:00,28.86,28.87,28.83,28.84,17378.0,22.5864,22.5943,22.563,22.5708,17378.0
2015-12-16 11:25:00,28.84,28.85,28.79,28.8,15628.0,22.5708,22.5786,22.5317,22.5395,15628.0
2015-12-16 11:30:00,28.8,28.83,28.8,28.83,11911.0,22.5395,22.563,22.5395,22.563,11911.0
2015-12-16 11:35:00,28.82,28.86,28.82,28.82,22268.0,22.5551,22.5864,22.5551,22.5551,22268.0
2015-12-16 11:40:00,28.83,28.83,28.79,28.79,13037.0,22.563,22.563,22.5317,22.5317,13037.0
2015-12-16 11:45:00,28.79,28.84,28.79,28.82,13997.0,22.5317,22.5708,22.5317,22.5551,13997.0
2015-12-16 11:50:00,28.82,28.84,28.8,28.81,16506.0,22.5551,22.5708,22.5395,22.5473,16506.0
2015-12-16 11:55:00,28.81,28.84,28.8,28.8,9304.0,22.5473,22.5708,22.5395,22.5395,9304.0
2015-12-16 12:00:00,28.8,28.81,28.75,28.79,17091.0,22.5395,22.5473,22.5003,22.5317,17091.0
2015-12-16 12:05:00,28.78,28.82,28.78,28.81,13935.0,22.5238,22.5551,22.5238,22.5473,13935.0
2015-12-16 12:10:00,28.82,28.83,28.77,28.79,45403.0,22.5551,22.563,22.516,22.5317,45403.0
2015-12-16 12:15:00,28.79,28.8,28.7,28.71,13933.0,22.5317,22.5395,22.4612,22.469,13933.0
2015-12-16 12:20:00,28.71,28.74,28.71,28.73,13688.0,22.469,22.4925,22.469,22.4847,13688.0
2015-12-16 12:25:00,28.73,28.77,28.71,28.76,21101.0,22.4847,22.516,22.469,22.5082,21101.0
2015-12-16 12:30:00,28.77,28.77,28.74,28.76,23631.0,22.516,22.516,22.4925,22.5082,23631.0
2015-12-16 12:35:00,28.76,28.77,28.75,28.75,10802.0,22.5082,22.516,22.5003,22.5003,10802.0
2015-12-16 12:40:00,28.75,28.77,28.74,28.77,10210.0,22.5003,22.516,22.4925,22.516,10210.0
2015-12-16 12:45:00,28.77,28.8,28.77,28.78,17525.0,22.516,22.5395,22.516,22.5238,17525.0
2015-12-16 12:50:00,28.77,28.8,28.74,28.75,18943.0,22.516,22.5395,22.4925,22.5003,18943.0
2015-12-16 12:55:00,28.75,28.76,28.69,28.7,11863.0,22.5003,22.5082,22.4534,22.4612,11863.0
2015-12-16 13:00:00,28.71,28.76,28.7,28.76,16266.0,22.469,22.5082,22.4612,22.5082,16266.0
2015-12-16 13:05:00,28.77,28.82,28.76,28.81,14358.0,22.516,22.5551,22.5082,22.5473,14358.0
2015-12-16 13:10:00,28.81,28.84,28.8,28.82,20122.0,22.5473,22.5708,22.5395,22.5551,20122.0
2015-12-16 13:15:00,28.82,28.86,28.82,28.84,19257.0,22.5551,22.5864,22.5551,22.5708,19257.0
2015-12-16 13:20:00,28.84,28.88,28.84,28.87,8434.0,22.5708,22.6021,22.5708,22.5943,8434.0
2015-12-16 13:25:00,28.87,28.88,28.83,28.87,19127.0,22.5943,22.6021,22.563,22.5943,19127.0
2015-12-16 13:30:00,28.87,28.87,28.82,28.85,27091.0,22.5943,22.5943,22.5551,22.5786,27091.0
2015-12-16 13:35:00,28.84,28.86,28.83,28.84,19175.0,22.5708,22.5864,22.563,22.5708,19175.0
2015-12-16 13:40:00,28.83,28.87,28.83,28.86,14083.0,22.563,22.5943,22.563,22.5864,14083.0
2015-12-16 13:45:00,28.85,28.91,28.84,28.91,24961.0,22.5786,22.6256,22.5708,22.6256,24961.0
2015-12-16 13:50:00,28.92,28.94,28.88,28.93,37186.0,22.6334,22.649,22.6021,22.6412,37186.0
2015-12-16 13:55:00,28.94,29.05,28.93,29.02,41339.0,22.649,22.7351,22.6412,22.7117,41339.0
2015-12-16 14:00:00,28.97,29.0,28.71,28.97,62990.0,22.6725,22.696,22.469,22.6725,62990.0
2015-12-16 14:05:00,28.99,29.06,28.9,28.95,61225.0,22.6882,22.743,22.6177,22.6569,61225.0
2015-12-16 14:10:00,28.93,28.94,28.82,28.89,39809.0,22.6412,22.649,22.5551,22.6099,39809.0
2015-12-16 14:15:00,28.9,28.97,28.87,28.89,41309.0,22.6177,22.6725,22.5943,22.6099,41309.0
2015-12-16 14:20:00,28.87,28.95,28.87,28.93,30429.0,22.5943,22.6569,22.5943,22.6412,30429.0
2015-12-16 14:25:00,28.92,28.93,28.85,28.88,36131.0,22.6334,22.6412,22.5786,22.6021,36131.0
2015-12-16 14:30:00,28.85,28.87,28.8,28.83,56928.0,22.5786,22.5943,22.5395,22.563,56928.0
2015-12-16 14:35:00,28.83,28.87,28.79,28.79,35360.0,22.563,22.5943,22.5317,22.5317,35360.0
2015-12-16 14:40:00,28.78,28.82,28.75,28.82,24909.0,22.5238,22.5551,22.5003,22.5551,24909.0
2015-12-16 14:45:00,28.81,28.84,28.79,28.84,26741.0,22.5473,22.5708,22.5317,22.5708,26741.0
2015-12-16 14:50:00,28.84,28.92,28.83,28.92,27801.0,22.5708,22.6334,22.563,22.6334,27801.0
2015-12-16 14:55:00,28.92,28.99,28.91,28.98,33228.0,22.6334,22.6882,22.6256,22.6804,33228.0
2015-12-16 15:00:00,28.99,29.01,28.92,28.93,37816.0,22.6882,22.7038,22.6334,22.6412,37816.0
2015-12-16 15:05:00,28.93,28.96,28.91,28.92,23634.0,22.6412,22.6647,22.6256,22.6334,23634.0
2015-12-16 15:10:00,28.92,28.97,28.91,28.94,62743.0,22.6334,22.6725,22.6256,22.649,62743.0
2015-12-16 15:15:00,28.93,28.95,28.91,28.94,28595.0,22.6412,22.6569,22.6256,22.649,28595.0
2015-12-16 15:20:00,28.95,29.0,28.94,28.99,19994.0,22.6569,22.696,22.649,22.6882,19994.0
2015-12-16 15:25:00,28.98,29.05,28.95,29.02,46781.0,22.6804,22.7351,22.6569,22.7117,46781.0
2015-12-16 15:30:00,29.02,29.02,28.95,28.98,48502.0,22.7117,22.7117,22.6569,22.6804,48502.0
2015-12-16 15:35:00,28.98,29.02,28.97,29.0,49929.0,22.6804,22.7117,22.6725,22.696,49929.0
2015-12-16 15:40:00,28.99,29.02,28.95,28.96,54244.0,22.6882,22.7117,22.6569,22.6647,54244.0
2015-12-16 15:45:00,28.96,29.0,28.96,28.98,34789.0,22.6647,22.696,22.6647,22.6804,34789.0
2015-12-16 15:50:00,28.98,29.0,28.95,28.96,71913.0,22.6804,22.696,22.6569,22.6647,71913.0
2015-12-16 15:55:00,28.96,28.97,28.92,28.94,163416.0,22.6647,22.6725,22.6334,22.649,163416.0
2015-12-17 09:30:00,29.06,29.07,28.91,28.91,20615.0,22.743,22.7508,22.6256,22.6256,20615.0
2015-12-17 09:35:00,28.94,28.99,28.86,28.89,21803.0,22.649,22.6882,22.5864,22.6099,21803.0
2015-12-17 09:40:00,28.89,28.89,28.77,28.79,22409.0,22.6099,22.6099,22.516,22.5317,22409.0
2015-12-17 09:45:00,28.8,28.83,28.79,28.81,16056.0,22.5395,22.563,22.5317,22.5473,16056.0
2015-12-17 09:50:00,28.81,28.85,28.76,28.83,22065.0,22.5473,22.5786,22.5082,22.563,22065.0
2015-12-17 09:55:00,28.83,28.84,28.79,28.8,19376.0,22.563,22.5708,22.5317,22.5395,19376.0
2015-12-17 10:00:00,28.8,28.8,28.7,28.76,23788.0,22.5395,22.5395,22.4612,22.5082,23788.0
2015-12-17 10:05:00,28.76,28.83,28.76,28.78,43745.0,22.5082,22.563,22.5082,22.5238,43745.0
2015-12-17 10:10:00,28.78,28.78,28.73,28.76,21072.0,22.5238,22.5238,22.4847,22.5082,21072.0
2015-12-17 10:15:00,28.76,28.8,28.73,28.75,75314.0,22.5082,22.5395,22.4847,22.5003,75314.0
2015-12-17 10:20:00,28.76,28.79,28.75,28.75,23891.0,22.5082,22.5317,22.5003,22.5003,23891.0
2015-12-17 10:25:00,28.74,28.75,28.68,28.7,19333.0,22.4925,22.5003,22.4456,22.4612,19333.0
2015-12-17 10:30:00,28.71,28.72,28.62,28.63,69011.0,22.469,22.4769,22.3986,22.4064,69011.0
2015-12-17 10:35:00,28.63,28.65,28.6,28.62,48855.0,22.4064,22.4221,22.383,22.3986,48855.0
2015-12-17 10:40:00,28.62,28.62,28.53,28.54,13077.0,22.3986,22.3986,22.3282,22.336,13077.0
2015-12-17 10:45:00,28.53,28.53,28.44,28.45,24049.0,22.3282,22.3282,22.2577,22.2656,24049.0
2015-12-17 10:50:00,28.46,28.47,28.38,28.46,26592.0,22.2734,22.2812,22.2108,22.2734,26592.0
2015-12-17 10:55:00,28.46,28.49,28.44,28.46,27115.0,22.2734,22.2969,22.2577,22.2734,27115.0
2015-12-17 11:00:00,28.46,28.5,28.46,28.47,17841.0,22.2734,22.3047,22.2734,22.2812,17841.0
2015-12-17 11:05:00,28.47,28.5,28.44,28.46,23309.0,22.2812,22.3047,22.2577,22.2734,23309.0
2015-12-17 11:10:00,28.45,28.5,28.44,28.44,14195.0,22.2656,22.3047,22.2577,22.2577,14195.0
2015-12-17 11:15:00,28.43,28.44,28.35,28.36,27552.0,22.2499,22.2577,22.1873,22.1951,27552.0
2015-12-17 11:20:00,28.36,28.37,28.33,28.35,29044.0,22.1951,22.203,22.1716,22.1873,29044.0
2015-12-17 11:25:00,28.34,28.35,28.32,28.32,14706.0,22.1795,22.1873,22.1638,22.1638,14706.0
2015-12-17 11:30:00,28.32,28.36,28.29,28.35,20003.0,22.1638,22.1951,22.1403,22.1873,20003.0
2015-12-17 11:35:00,28.36,28.45,28.35,28.43,20047.0,22.1951,22.2656,22.1873,22.2499,20047.0
2015-12-17 11:40:00,28.43,28.43,28.38,28.4,9645.0,22.2499,22.2499,22.2108,22.2264,9645.0
2015-12-17 11:45:00,28.39,28.41,28.38,28.38,20699.0,22.2186,22.2343,22.2108,22.2108,20699.0
2015-12-17 11:50:00,28.38,28.4,28.35,28.35,21596.0,22.2108,22.2264,22.1873,22.1873,21596.0
2015-12-17 11:55:00,28.34,28.34,28.29,28.3,18026.0,22.1795,22.1795,22.1403,22.1482,18026.0
2015-12-17 12:00:00,28.29,28.3,28.21,28.21,36999.0,22.1403,22.1482,22.0777,22.0777,36999.0
2015-12-17 12:05:00,28.21,28.22,28.19,28.22,17552.0,22.0777,22.0856,22.0621,22.0856,17552.0
2015-12-17 12:10:00,28.21,28.25,28.21,28.25,12419.0,22.0777,22.109,22.0777,22.109,12419.0
2015-12-17 12:15:00,28.25,28.32,28.25,28.32,14452.0,22.109,22.1638,22.109,22.1638,14452.0
2015-12-17 12:20:00,28.33,28.33,28.24,28.24,24778.0,22.1716,22.1716,22.1012,22.1012,24778.0
2015-12-17 12:25:00,28.25,28.26,28.23,28.23,20289.0,22.109,22.1169,22.0934,22.0934,20289.0
2015-12-17 12:30:00,28.22,28.26,28.2,28.24,16441.0,22.0856,22.1169,22.0699,22.1012,16441.0
2015-12-17 12:35:00,28.23,28.23,28.15,28.16,31148.0,22.0934,22.0934,22.0308,22.0386,31148.0
2015-12-17 12:40:00,28.15,28.15,28.11,28.12,29964.0,22.0308,22.0308,21.9995,22.0073,29964.0
2015-12-17 12:45:00,28.13,28.13,28.07,28.1,33259.0,22.0151,22.0151,21.9682,21.9916,33259.0
2015-12-17 12:50:00,28.09,28.14,28.08,28.14,35702.0,21.9838,22.0229,21.976,22.0229,35702.0
2015-12-17 12:55:00,28.13,28.15,28.09,28.15,29346.0,22.0151,22.0308,21.9838,22.0308,29346.0
2015-12-17 13:00:00,28.15,28.23,28.15,28.23,16889.0,22.0308,22.0934,22.0308,22.0934,16889.0
2015-12-17 13:05:00,28.23,28.29,28.22,28.28,16737.0,22.0934,22.1403,22.0856,22.1325,16737.0
2015-12-17 13:10:00,28.28,28.28,28.24,28.27,15244.0,22.1325,22.1325,22.1012,22.1247,15244.0
2015-12-17 13:15:00,28.26,28.26,28.22,28.22,11017.0,22.1169,22.1169,22.0856,22.0856,11017.0
2015-12-17 13:20:00,28.22,28.24,28.18,28.21,53177.0,22.0856,22.1012,22.0543,22.0777,53177.0
2015-12-17 13:25:00,28.21,28.25,28.2,28.25,34479.0,22.0777,22.109,22.0699,22.109,34479.0
2015-12-17 13:30:00,28.27,28.34,28.26,28.32,30382.0,22.1247,22.1795,22.1169,22.1638,30382.0
2015-12-17 13:35:00,28.33,28.4,28.31,28.39,50107.0,22.1716,22.2264,22.156,22.2186,50107.0
2015-12-17 13:40:00,28.4,28.43,28.39,28.42,29635.0,22.2264,22.2499,22.2186,22.2421,29635.0
2015-12-17 13:45:00,28.43,28.47,28.42,28.46,30240.0,22.2499,22.2812,22.2421,22.2734,30240.0
2015-12-17 13:50:00,28.46,28.48,28.42,28.42,27080.0,22.2734,22.289,22.2421,22.2421,27080.0
2015-12-17 13:55:00,28.42,28.43,28.4,28.43,22280.0,22.2421,22.2499,22.2264,22.2499,22280.0
2015-12-17 14:00:00,28.43,28.45,28.41,28.45,19775.0,22.2499,22.2656,22.2343,22.2656,19775.0
2015-12-17 14:05:00,28.45,28.46,28.43,28.45,18880.0,22.2656,22.2734,22.2499,22.2656,18880.0
2015-12-17 14:10:00,28.44,28.45,28.42,28.45,46691.0,22.2577,22.2656,22.2421,22.2656,46691.0
2015-12-17 14:15:00,28.45,28.5,28.44,28.49,21885.0,22.2656,22.3047,22.2577,22.2969,21885.0
2015-12-17 14:20:00,28.48,28.52,28.48,28.51,96259.0,22.289,22.3203,22.289,22.3125,96259.0
2015-12-17 14:25:00,28.5,28.53,28.5,28.5,35080.0,22.3047,22.3282,22.3047,22.3047,35080.0
2015-12-17 14:30:00,28.5,28.51,28.5,28.51,22632.0,22.3047,22.3125,22.3047,22.3125,22632.0
2015-12-17 14:35:00,28.51,28.51,28.5,28.51,34754.0,22.3125,22.3125,22.3047,22.3125,34754.0
2015-12-17 14:40:00,28.5,28.51,28.47,28.49,103296.0,22.3047,22.3125,22.2812,22.2969,103296.0
2015-12-17 14:45:00,28.5,28.51,28.45,28.46,41395.0,22.3047,22.3125,22.2656,22.2734,41395.0
2015-12-17 14:50:00,28.45,28.46,28.43,28.45,25311.0,22.2656,22.2734,22.2499,22.2656,25311.0
2015-12-17 14:55:00,28.45,28.52,28.44,28.51,31696.0,22.2656,22.3203,22.2577,22.3125,31696.0
2015-12-17 15:00:00,28.51,28.51,28.46,28.46,42754.0,22.3125,22.3125,22.2734,22.2734,42754.0
2015-12-17 15:05:00,28.46,28.53,28.46,28.49,39328.0,22.2734,22.3282,22.2734,22.2969,39328.0
2015-12-17 15:10:00,28.48,28.52,28.46,28.46,45947.0,22.289,22.3203,22.2734,22.2734,45947.0
2015-12-17 15:15:00,28.46,28.46,28.36,28.36,32239.0,22.2734,22.2734,22.1951,22.1951,32239.0
2015-12-17 15:20:00,28.36,28.39,28.34,28.39,92140.0,22.1951,22.2186,22.1795,22.2186,92140.0
2015-12-17 15:25:00,28.38,28.41,28.37,28.39,49636.0,22.2108,22.2343,22.203,22.2186,49636.0
2015-12-17 15:30:00,28.39,28.44,28.37,28.42,66657.0,22.2186,22.2577,22.203,22.2421,66657.0
2015-12-17 15:35:00,28.43,28.48,28.4,28.41,57511.0,22.2499,22.289,22.2264,22.2343,57511.0
2015-12-17 15:40:00,28.4,28.43,28.37,28.38,68289.0,22.2264,22.2499,22.203,22.2108,68289.0
2015-12-17 15:45:00,28.37,28.41,28.37,28.38,76778.0,22.203,22.2343,22.203,22.2108,76778.0
2015-12-17 15:50:00,28.37,28.4,28.36,28.37,119416.0,22.203,22.2264,22.1951,22.203,119416.0
2015-12-17 15:55:00,28.37,28.37,28.3,28.31,388744.0,22.203,22.203,22.1482,22.156,388744.0
2015-12-18 09:30:00,28.09,28.27,27.91,27.99,417839.0,21.9838,22.1247,21.8429,21.9056,417839.0
2015-12-18 09:35:00,27.96,28.0,27.88,27.96,63454.0,21.8821,21.9134,21.8195,21.8821,63454.0
2015-12-18 09:40:00,27.96,28.05,27.9,27.94,66960.0,21.8821,21.9525,21.8351,21.8664,66960.0
2015-12-18 09:45:00,27.95,28.06,27.9,28.05,52869.0,21.8743,21.9603,21.8351,21.9525,52869.0
2015-12-18 09:50:00,28.05,28.09,28.0,28.01,49455.0,21.9525,21.9838,21.9134,21.9212,49455.0
2015-12-18 09:55:00,28.02,28.05,27.98,27.99,36368.0,21.929,21.9525,21.8977,21.9056,36368.0
2015-12-18 10:00:00,28.0,28.0,27.91,27.93,31162.0,21.9134,21.9134,21.8429,21.8586,31162.0
2015-12-18 10:05:00,27.92,27.92,27.85,27.85,54668.0,21.8508,21.8508,21.796,21.796,54668.0
2015-12-18 10:10:00,27.86,27.87,27.82,27.85,24232.0,21.8038,21.8116,21.7725,21.796,24232.0
2015-12-18 10:15:00,27.85,27.92,27.85,27.86,43056.0,21.796,21.8508,21.796,21.8038,43056.0
2015-12-18 10:20:00,27.87,27.93,27.86,27.91,39675.0,21.8116,21.8586,21.8038,21.8429,39675.0
2015-12-18 10:25:00,27.9,27.9,27.86,27.87,34364.0,21.8351,21.8351,21.8038,21.8116,34364.0
2015-12-18 10:30:00,27.86,27.89,27.81,27.86,58104.0,21.8038,21.8273,21.7647,21.8038,58104.0
2015-12-18 10:35:00,27.85,27.9,27.77,27.77,49221.0,21.796,21.8351,21.7334,21.7334,49221.0
2015-12-18 10:40:00,27.77,27.78,27.74,27.74,52552.0,21.7334,21.7412,21.7099,21.7099,52552.0
2015-12-18 10:45:00,27.75,27.77,27.71,27.72,49682.0,21.7177,21.7334,21.6864,21.6942,49682.0
2015-12-18 10:50:00,27.73,27.79,27.7,27.7,43807.0,21.7021,21.749,21.6786,21.6786,43807.0
2015-12-18 10:55:00,27.7,27.74,27.7,27.72,40588.0,21.6786,21.7099,21.6786,21.6942,40588.0
2015-12-18 11:00:00,27.71,27.73,27.69,27.73,28614.0,21.6864,21.7021,21.6708,21.7021,28614.0
2015-12-18 11:05:00,27.72,27.75,27.71,27.73,28841.0,21.6942,21.7177,21.6864,21.7021,28841.0
2015-12-18 11:10:00,27.72,27.76,27.72,27.73,17046.0,21.6942,21.7256,21.6942,21.7021,17046.0
2015-12-18 11:15:00,27.73,27.75,27.69,27.71,26266.0,21.7021,21.7177,21.6708,21.6864,26266.0
2015-12-18 11:20:00,27.7,27.71,27.66,27.67,33578.0,21.6786,21.6864,21.6473,21.6551,33578.0
2015-12-18 11:25:00,27.67,27.69,27.66,27.67,18990.0,21.6551,21.6708,21.6473,21.6551,18990.0
2015-12-18 11:30:00,27.67,27.67,27.61,27.61,27027.0,21.6551,21.6551,21.6082,21.6082,27027.0
2015-12-18 11:35:00,27.61,27.64,27.61,27.63,36841.0,21.6082,21.6316,21.6082,21.6238,36841.0
2015-12-18 11:40:00,27.64,27.65,27.59,27.6,58727.0,21.6316,21.6395,21.5925,21.6003,58727.0
2015-12-18 11:45:00,27.6,27.61,27.56,27.59,45175.0,21.6003,21.6082,21.569,21.5925,45175.0
2015-12-18 11:50:00,27.59,27.63,27.58,27.6,43044.0,21.5925,21.6238,21.5847,21.6003,43044.0
2015-12-18 11:55:00,27.6,27.62,27.59,27.61,31027.0,21.6003,21.616,21.5925,21.6082,31027.0
2015-12-18 12:00:00,27.61,27.63,27.59,27.62,27258.0,21.6082,21.6238,21.5925,21.616,27258.0
2015-12-18 12:05:00,27.61,27.65,27.61,27.62,21069.0,21.6082,21.6395,21.6082,21.616,21069.0
2015-12-18 12:10:00,27.63,27.64,27.61,27.61,22635.0,21.6238,21.6316,21.6082,21.6082,22635.0
2015-12-18 12:15:00,27.61,27.63,27.57,27.58,47871.0,21.6082,21.6238,21.5769,21.5847,47871.0
2015-12-18 12:20:00,27.57,27.61,27.57,27.6,22995.0,21.5769,21.6082,21.5769,21.6003,22995.0
2015-12-18 12:25:00,27.6,27.61,27.55,27.55,45548.0,21.6003,21.6082,21.5612,21.5612,45548.0
2015-12-18 12:30:00,27.55,27.56,27.52,27.55,45573.0,21.5612,21.569,21.5377,21.5612,45573.0
2015-12-18 12:35:00,27.55,27.55,27.51,27.53,13600.0,21.5612,21.5612,21.5299,21.5456,13600.0
2015-12-18 12:40:00,27.54,27.55,27.53,27.55,7381.0,21.5534,21.5612,21.5456,21.5612,7381.0
2015-12-18 12:45:00,27.55,27.56,27.52,27.53,26522.0,21.5612,21.569,21.5377,21.5456,26522.0
2015-12-18 12:50:00,27.53,27.54,27.49,27.5,35660.0,21.5456,21.5534,21.5142,21.5221,35660.0
2015-12-18 12:55:00,27.51,27.55,27.51,27.53,24870.0,21.5299,21.5612,21.5299,21.5456,24870.0
2015-12-18 13:00:00,27.53,27.55,27.51,27.53,28752.0,21.5456,21.5612,21.5299,21.5456,28752.0
2015-12-18 13:05:00,27.54,27.61,27.54,27.6,18737.0,21.5534,21.6082,21.5534,21.6003,18737.0
2015-12-18 13:10:00,27.6,27.61,27.58,27.59,19180.0,21.6003,21.6082,21.5847,21.5925,19180.0
2015-12-18 13:15:00,27.6,27.61,27.54,27.54,28961.0,21.6003,21.6082,21.5534,21.5534,28961.0
2015-12-18 13:20:00,27.54,27.54,27.46,27.47,28218.0,21.5534,21.5534,21.4908,21.4986,28218.0
2015-12-18 13:25:00,27.46,27.49,27.44,27.45,42215.0,21.4908,21.5142,21.4751,21.4829,42215.0
2015-12-18 13:30:00,27.45,27.48,27.43,27.47,38482.0,21.4829,21.5064,21.4673,21.4986,38482.0
2015-12-18 13:35:00,27.47,27.49,27.44,27.45,22564.0,21.4986,21.5142,21.4751,21.4829,22564.0
2015-12-18 13:40:00,27.45,27.51,27.45,27.51,17558.0,21.4829,21.5299,21.4829,21.5299,17558.0
2015-12-18 13:45:00,27.51,27.51,27.44,27.45,27400.0,21.5299,21.5299,21.4751,21.4829,27400.0
2015-12-18 13:50:00,27.44,27.47,27.43,27.47,75084.0,21.4751,21.4986,21.4673,21.4986,75084.0
2015-12-18 13:55:00,27.46,27.47,27.43,27.44,26585.0,21.4908,21.4986,21.4673,21.4751,26585.0
2015-12-18 14:00:00,27.45,27.51,27.44,27.48,25244.0,21.4829,21.5299,21.4751,21.5064,25244.0
2015-12-18 14:05:00,27.47,27.56,27.47,27.55,42538.0,21.4986,21.569,21.4986,21.5612,42538.0
2015-12-18 14:10:00,27.55,27.56,27.54,27.55,28199.0,21.5612,21.569,21.5534,21.5612,28199.0
2015-12-18 14:15:00,27.55,27.56,27.53,27.54,34037.0,21.5612,21.569,21.5456,21.5534,34037.0
2015-12-18 14:20:00,27.54,27.59,27.54,27.59,18866.0,21.5534,21.5925,21.5534,21.5925,18866.0
2015-12-18 14:25:00,27.59,27.61,27.59,27.6,31388.0,21.5925,21.6082,21.5925,21.6003,31388.0
2015-12-18 14:30:00,27.61,27.61,27.57,27.6,42275.0,21.6082,21.6082,21.5769,21.6003,42275.0
2015-12-18 14:35:00,27.6,27.63,27.59,27.59,42464.0,21.6003,21.6238,21.5925,21.5925,42464.0
2015-12-18 14:40:00,27.6,27.6,27.57,27.58,61953.0,21.6003,21.6003,21.5769,21.5847,61953.0
2015-12-18 14:45:00,27.58,27.59,27.55,27.55,29454.0,21.5847,21.5925,21.5612,21.5612,29454.0
2015-12-18 14:50:00,27.55,27.57,27.53,27.53,40397.0,21.5612,21.5769,21.5456,21.5456,40397.0
2015-12-18 14:55:00,27.54,27.54,27.49,27.5,31445.0,21.5534,21.5534,21.5142,21.5221,31445.0
2015-12-18 15:00:00,27.5,27.52,27.47,27.47,39184.0,21.5221,21.5377,21.4986,21.4986,39184.0
2015-12-18 15:05:00,27.48,27.51,27.47,27.51,34460.0,21.5064,21.5299,21.4986,21.5299,34460.0
2015-12-18 15:10:00,27.51,27.52,27.46,27.46,48178.0,21.5299,21.5377,21.4908,21.4908,48178.0
2015-12-18 15:15:00,27.46,27.47,27.43,27.45,53038.0,21.4908,21.4986,21.4673,21.4829,53038.0
2015-12-18 15:20:00,27.46,27.46,27.41,27.45,52905.0,21.4908,21.4908,21.4516,21.4829,52905.0
2015-12-18 15:25:00,27.46,27.52,27.46,27.52,40580.0,21.4908,21.5377,21.4908,21.5377,40580.0
2015-12-18 15:30:00,27.52,27.55,27.5,27.55,50861.0,21.5377,21.5612,21.5221,21.5612,50861.0
2015-12-18 15:35:00,27.55,27.56,27.52,27.53,63079.0,21.5612,21.569,21.5377,21.5456,63079.0
2015-12-18 15:40:00,27.54,27.56,27.51,27.56,79597.0,21.5534,21.569,21.5299,21.569,79597.0
2015-12-18 15:45:00,27.56,27.57,27.54,27.54,59596.0,21.569,21.5769,21.5534,21.5534,59596.0
2015-12-18 15:50:00,27.56,27.72,27.54,27.61,386136.0,21.569,21.6942,21.5534,21.6082,386136.0
2015-12-18 15:55:00,27.61,27.61,27.57,27.6,700209.0,21.6082,21.6082,21.5769,21.6003,700209.0
2015-12-21 09:30:00,27.75,27.84,27.51,27.75,45609.0,21.7177,21.7882,21.5299,21.7177,45609.0
2015-12-21 09:35:00,27.73,27.8,27.67,27.67,35150.0,21.7021,21.7569,21.6551,21.6551,35150.0
2015-12-21 09:40:00,27.67,27.73,27.6,27.71,30631.0,21.6551,21.7021,21.6003,21.6864,30631.0
2015-12-21 09:45:00,27.7,27.72,27.64,27.69,30250.0,21.6786,21.6942,21.6316,21.6708,30250.0
2015-12-21 09:50:00,27.68,27.71,27.57,27.62,20781.0,21.6629,21.6864,21.5769,21.616,20781.0
2015-12-21 09:55:00,27.63,27.65,27.57,27.59,44465.0,21.6238,21.6395,21.5769,21.5925,44465.0
2015-12-21 10:00:00,27.59,27.67,27.59,27.67,13924.0,21.5925,21.6551,21.5925,21.6551,13924.0
2015-12-21 10:05:00,27.68,27.69,27.55,27.6,119591.0,21.6629,21.6708,21.5612,21.6003,119591.0
2015-12-21 10:10:00,27.6,27.63,27.57,27.59,42402.0,21.6003,21.6238,21.5769,21.5925,42402.0
2015-12-21 10:15:00,27.59,27.66,27.59,27.62,22673.0,21.5925,21.6473,21.5925,21.616,22673.0
2015-12-21 10:20:00,27.62,27.66,27.58,27.59,36230.0,21.616,21.6473,21.5847,21.5925,36230.0
2015-12-21 10:25:00,27.59,27.62,27.53,27.53,33256.0,21.5925,21.616,21.5456,21.5456,33256.0
2015-12-21 10:30:00,27.53,27.6,27.53,27.58,59568.0,21.5456,21.6003,21.5456,21.5847,59568.0
2015-12-21 10:35:00,27.58,27.61,27.58,27.6,26077.0,21.5847,21.6082,21.5847,21.6003,26077.0
2015-12-21 10:40:00,27.6,27.67,27.59,27.67,25864.0,21.6003,21.6551,21.5925,21.6551,25864.0
2015-12-21 10:45:00,27.67,27.7,27.63,27.63,61668.0,21.6551,21.6786,21.6238,21.6238,61668.0
2015-12-21 10:50:00,27.64,27.64,27.58,27.61,33216.0,21.6316,21.6316,21.5847,21.6082,33216.0
2015-12-21 10:55:00,27.6,27.64,27.58,27.63,38967.0,21.6003,21.6316,21.5847,21.6238,38967.0
2015-12-21 11:00:00,27.64,27.69,27.62,27.69,14309.0,21.6316,21.6708,21.616,21.6708,14309.0
2015-12-21 11:05:00,27.69,27.7,27.66,27.68,17889.0,21.6708,21.6786,21.6473,21.6629,17889.0
2015-12-21 11:10:00,27.68,27.68,27.61,27.62,21274.0,21.6629,21.6629,21.6082,21.616,21274.0
2015-12-21 11:15:00,27.62,27.64,27.57,27.58,26923.0,21.616,21.6316,21.5769,21.5847,26923.0
2015-12-21 11:20:00,27.58,27.62,27.57,27.57,12400.0,21.5847,21.616,21.5769,21.5769,12400.0
2015-12-21 11:25:00,27.57,27.6,27.55,27.59,19927.0,21.5769,21.6003,21.5612,21.5925,19927.0
2015-12-21 11:30:00,27.59,27.59,27.54,27.54,31650.0,21.5925,21.5925,21.5534,21.5534,31650.0
2015-12-21 11:35:00,27.54,27.57,27.53,27.54,12211.0,21.5534,21.5769,21.5456,21.5534,12211.0
2015-12-21 11:40:00,27.54,27.57,27.52,27.56,38256.0,21.5534,21.5769,21.5377,21.569,38256.0
2015-12-21 11:45:00,27.57,27.57,27.48,27.5,40851.0,21.5769,21.5769,21.5064,21.5221,40851.0
2015-12-21 11:50:00,27.5,27.54,27.48,27.52,32255.0,21.5221,21.5534,21.5064,21.5377,32255.0
2015-12-21 11:55:00,27.51,27.62,27.51,27.61,16467.0,21.5299,21.616,21.5299,21.6082,16467.0
2015-12-21 12:00:00,27.61,27.62,27.58,27.59,28803.0,21.6082,21.616,21.5847,21.5925,28803.0
2015-12-21 12:05:00,27.58,27.67,27.58,27.65,33131.0,21.5847,21.6551,21.5847,21.6395,33131.0
2015-12-21 12:10:00,27.66,27.68,27.65,27.67,7192.0,21.6473,21.6629,21.6395,21.6551,7192.0
2015-12-21 12:15:00,27.67,27.68,27.6,27.62,23483.0,21.6551,21.6629,21.6003,21.616,23483.0
2015-12-21 12:20:00,27.62,27.66,27.62,27.66,29556.0,21.616,21.6473,21.616,21.6473,29556.0
2015-12-21 12:25:00,27.65,27.66,27.62,27.63,11979.0,21.6395,21.6473,21.616,21.6238,11979.0
2015-12-21 12:30:00,27.62,27.66,27.62,27.65,12136.0,21.616,21.6473,21.616,21.6395,12136.0
2015-12-21 12:35:00,27.64,27.7,27.63,27.63,24885.0,21.6316,21.6786,21.6238,21.6238,24885.0
2015-12-21 12:40:00,27.63,27.65,27.61,27.63,18698.0,21.6238,21.6395,21.6082,21.6238,18698.0
2015-12-21 12:45:00,27.63,27.64,27.6,27.6,17237.0,21.6238,21.6316,21.6003,21.6003,17237.0
2015-12-21 12:50:00,27.61,27.68,27.6,27.67,27666.0,21.6082,21.6629,21.6003,21.6551,27666.0
2015-12-21 12:55:00,27.68,27.71,27.68,27.7,8332.0,21.6629,21.6864,21.6629,21.6786,8332.0
2015-12-21 13:00:00,27.69,27.74,27.68,27.73,30288.0,21.6708,21.7099,21.6629,21.7021,30288.0
2015-12-21 13:05:00,27.73,27.76,27.72,27.73,19920.0,21.7021,21.7256,21.6942,21.7021,19920.0
2015-12-21 13:10:00,27.73,27.74,27.72,27.72,10236.0,21.7021,21.7099,21.6942,21.6942,10236.0
2015-12-21 13:15:00,27.72,27.74,27.71,27.71,24418.0,21.6942,21.7099,21.6864,21.6864,24418.0
2015-12-21 13:20:00,27.71,27.74,27.71,27.73,8773.0,21.6864,21.7099,21.6864,21.7021,8773.0
2015-12-21 13:25:00,27.73,27.74,27.71,27.71,12086.0,21.7021,21.7099,21.6864,21.6864,12086.0
2015-12-21 13:30:00,27.72,27.73,27.69,27.71,20765.0,21.6942,21.7021,21.6708,21.6864,20765.0
2015-12-21 13:35:00,27.71,27.72,27.68,27.68,35425.0,21.6864,21.6942,21.6629,21.6629,35425.0
2015-12-21 13:40:00,27.68,27.7,27.67,27.68,16197.0,21.6629,21.6786,21.6551,21.6629,16197.0
2015-12-21 13:45:00,27.67,27.7,27.66,27.68,29335.0,21.6551,21.6786,21.6473,21.6629,29335.0
2015-12-21 13:50:00,27.69,27.71,27.68,27.69,16427.0,21.6708,21.6864,21.6629,21.6708,16427.0
2015-12-21 13:55:00,27.69,27.69,27.67,27.68,12350.0,21.6708,21.6708,21.6551,21.6629,12350.0
2015-12-21 14:00:00,27.68,27.71,27.68,27.69,14043.0,21.6629,21.6864,21.6629,21.6708,14043.0
2015-12-21 14:05:00,27.69,27.72,27.68,27.7,18722.0,21.6708,21.6942,21.6629,21.6786,18722.0
2015-12-21 14:10:00,27.69,27.7,27.67,27.69,14392.0,21.6708,21.6786,21.6551,21.6708,14392.0
2015-12-21 14:15:00,27.69,27.69,27.64,27.65,17391.0,21.6708,21.6708,21.6316,21.6395,17391.0
2015-12-21 14:20:00,27.65,27.69,27.63,27.69,25392.0,21.6395,21.6708,21.6238,21.6708,25392.0
2015-12-21 14:25:00,27.68,27.69,27.66,27.68,24210.0,21.6629,21.6708,21.6473,21.6629,24210.0
2015-12-21 14:30:00,27.67,27.69,27.66,27.67,27075.0,21.6551,21.6708,21.6473,21.6551,27075.0
2015-12-21 14:35:00,27.66,27.71,27.66,27.71,19227.0,21.6473,21.6864,21.6473,21.6864,19227.0
2015-12-21 14:40:00,27.7,27.72,27.67,27.71,33621.0,21.6786,21.6942,21.6551,21.6864,33621.0
2015-12-21 14:45:00,27.71,27.71,27.68,27.69,17857.0,21.6864,21.6864,21.6629,21.6708,17857.0
2015-12-21 14:50:00,27.69,27.71,27.65,27.66,18685.0,21.6708,21.6864,21.6395,21.6473,18685.0
2015-12-21 14:55:00,27.66,27.68,27.66,27.68,15017.0,21.6473,21.6629,21.6473,21.6629,15017.0
2015-12-21 15:00:00,27.67,27.67,27.62,27.67,27557.0,21.6551,21.6551,21.616,21.6551,27557.0
2015-12-21 15:05:00,27.66,27.67,27.44,27.55,182079.0,21.6473,21.6551,21.4751,21.5612,182079.0
2015-12-21 15:10:00,27.54,27.54,27.48,27.5,81442.0,21.5534,21.5534,21.5064,21.5221,81442.0
2015-12-21 15:15:00,27.49,27.51,27.46,27.47,28150.0,21.5142,21.5299,21.4908,21.4986,28150.0
2015-12-21 15:20:00,27.47,27.53,27.46,27.52,66383.0,21.4986,21.5456,21.4908,21.5377,66383.0
2015-12-21 15:25:00,27.52,27.58,27.51,27.57,71914.0,21.5377,21.5847,21.5299,21.5769,71914.0
2015-12-21 15:30:00,27.57,27.64,27.56,27.57,42457.0,21.5769,21.6316,21.569,21.5769,42457.0
2015-12-21 15:35:00,27.56,27.6,27.54,27.56,53931.0,21.569,21.6003,21.5534,21.569,53931.0
2015-12-21 15:40:00,27.57,27.61,27.55,27.59,68041.0,21.5769,21.6082,21.5612,21.5925,68041.0
2015-12-21 15:45:00,27.6,27.63,27.58,27.58,119914.0,21.6003,21.6238,21.5847,21.5847,119914.0
2015-12-21 15:50:00,27.59,27.6,27.54,27.58,118158.0,21.5925,21.6003,21.5534,21.5847,118158.0
2015-12-21 15:55:00,27.58,27.61,27.58,27.6,259387.0,21.5847,21.6082,21.5847,21.6003,259387.0
2015-12-22 09:30:00,25.82,26.04,25.35,25.49,482675.0,20.2073,20.3794,19.8394,19.949,482675.0
2015-12-22 09:35:00,25.46,25.91,25.21,25.6,612187.0,19.9255,20.2777,19.7299,20.0351,612187.0
2015-12-22 09:40:00,25.58,25.7,25.52,25.59,281467.0,20.0194,20.1134,19.9725,20.0273,281467.0
2015-12-22 09:45:00,25.58,25.78,25.57,25.66,353922.0,20.0194,20.176,20.0116,20.082,353922.0
2015-12-22 09:50:00,25.66,25.7,25.51,25.58,262853.0,20.082,20.1134,19.9647,20.0194,262853.0
2015-12-22 09:55:00,25.57,25.67,25.37,25.38,291865.0,20.0116,20.0899,19.8551,19.8629,291865.0
2015-12-22 10:00:00,25.39,25.76,25.34,25.74,326610.0,19.8707,20.1603,19.8316,20.1447,326610.0
2015-12-22 10:05:00,25.74,25.75,25.62,25.66,218546.0,20.1447,20.1525,20.0507,20.082,218546.0
2015-12-22 10:10:00,25.66,25.85,25.65,25.79,221957.0,20.082,20.2307,20.0742,20.1838,221957.0
2015-12-22 10:15:00,25.78,26.0,25.75,26.0,268597.0,20.176,20.3481,20.1525,20.3481,268597.0
2015-12-22 10:20:00,25.99,26.08,25.79,25.88,286617.0,20.3403,20.4108,20.1838,20.2542,286617.0
2015-12-22 10:25:00,25.86,25.94,25.82,25.87,159782.0,20.2386,20.3012,20.2073,20.2464,159782.0
2015-12-22 10:30:00,25.87,25.97,25.77,25.96,214320.0,20.2464,20.3247,20.1681,20.3168,214320.0
2015-12-22 10:35:00,25.96,26.01,25.94,25.98,149204.0,20.3168,20.356,20.3012,20.3325,149204.0
2015-12-22 10:40:00,25.98,25.99,25.9,25.93,118111.0,20.3325,20.3403,20.2699,20.2934,118111.0
2015-12-22 10:45:00,25.93,25.98,25.9,25.9,97927.0,20.2934,20.3325,20.2699,20.2699,97927.0
2015-12-22 10:50:00,25.9,25.97,25.9,25.96,79629.0,20.2699,20.3247,20.2699,20.3168,79629.0
2015-12-22 10:55:00,25.97,26.06,25.96,26.05,94865.0,20.3247,20.3951,20.3168,20.3873,94865.0
2015-12-22 11:00:00,26.06,26.24,26.04,26.21,183474.0,20.3951,20.536,20.3794,20.5125,183474.0
2015-12-22 11:05:00,26.21,26.25,26.14,26.22,138494.0,20.5125,20.5438,20.4577,20.5203,138494.0
2015-12-22 11:10:00,26.22,26.38,26.21,26.3,104880.0,20.5203,20.6455,20.5125,20.5829,104880.0
2015-12-22 11:15:00,26.3,26.31,26.24,26.27,75137.0,20.5829,20.5908,20.536,20.5594,75137.0
2015-12-22 11:20:00,26.27,26.32,26.22,26.25,110783.0,20.5594,20.5986,20.5203,20.5438,110783.0
2015-12-22 11:25:00,26.25,26.25,26.17,26.22,74756.0,20.5438,20.5438,20.4812,20.5203,74756.0
2015-12-22 11:30:00,26.22,26.25,26.2,26.24,77702.0,20.5203,20.5438,20.5047,20.536,77702.0
2015-12-22 11:35:00,26.24,26.33,26.22,26.27,62088.0,20.536,20.6064,20.5203,20.5594,62088.0
2015-12-22 11:40:00,26.26,26.3,26.24,26.25,59512.0,20.5516,20.5829,20.536,20.5438,59512.0
2015-12-22 11:45:00,26.26,26.32,26.25,26.32,48216.0,20.5516,20.5986,20.5438,20.5986,48216.0
2015-12-22 11:50:00,26.32,26.34,26.26,26.26,112112.0,20.5986,20.6142,20.5516,20.5516,112112.0
2015-12-22 11:55:00,26.27,26.3,26.27,26.28,60353.0,20.5594,20.5829,20.5594,20.5673,60353.0
2015-12-22 12:00:00,26.28,26.31,26.21,26.21,62610.0,20.5673,20.5908,20.5125,20.5125,62610.0
2015-12-22 12:05:00,26.21,26.22,26.12,26.14,80034.0,20.5125,20.5203,20.4421,20.4577,80034.0
2015-12-22 12:10:00,26.13,26.14,26.1,26.14,33686.0,20.4499,20.4577,20.4264,20.4577,33686.0
2015-12-22 12:15:00,26.14,26.14,26.06,26.12,66832.0,20.4577,20.4577,20.3951,20.4421,66832.0
2015-12-22 12:20:00,26.12,26.15,26.12,26.15,12785.0,20.4421,20.4655,20.4421,20.4655,12785.0
2015-12-22 12:25:00,26.15,26.18,26.11,26.18,69748.0,20.4655,20.489,20.4342,20.489,69748.0
2015-12-22 12:30:00,26.18,26.37,26.16,26.37,169406.0,20.489,20.6377,20.4734,20.6377,169406.0
2015-12-22 12:35:00,26.38,26.4,26.33,26.33,75193.0,20.6455,20.6612,20.6064,20.6064,75193.0
2015-12-22 12:40:00,26.33,26.34,26.26,26.32,26449.0,20.6064,20.6142,20.5516,20.5986,26449.0
2015-12-22 12:45:00,26.33,26.35,26.32,26.34,36721.0,20.6064,20.6221,20.5986,20.6142,36721.0
2015-12-22 12:50:00,26.34,26.36,26.32,26.32,17288.0,20.6142,20.6299,20.5986,20.5986,17288.0
2015-12-22 12:55:00,26.32,26.35,26.31,26.33,45627.0,20.5986,20.6221,20.5908,20.6064,45627.0
2015-12-22 13:00:00,26.33,26.34,26.31,26.34,25280.0,20.6064,20.6142,20.5908,20.6142,25280.0
2015-12-22 13:05:00,26.34,26.43,26.33,26.43,58308.0,20.6142,20.6847,20.6064,20.6847,58308.0
2015-12-22 13:10:00,26.43,26.49,26.42,26.45,69559.0,20.6847,20.7316,20.6768,20.7003,69559.0
2015-12-22 13:15:00,26.45,26.48,26.44,26.47,44381.0,20.7003,20.7238,20.6925,20.716,44381.0
2015-12-22 13:20:00,26.48,26.62,26.47,26.62,65146.0,20.7238,20.8334,20.716,20.8334,65146.0
2015-12-22 13:25:00,26.62,26.67,26.61,26.64,112372.0,20.8334,20.8725,20.8255,20.849,112372.0
2015-12-22 13:30:00,26.64,26.72,26.61,26.72,121298.0,20.849,20.9116,20.8255,20.9116,121298.0
2015-12-22 13:35:00,26.71,26.77,26.69,26.73,92709.0,20.9038,20.9508,20.8881,20.9195,92709.0
2015-12-22 13:40:00,26.72,26.72,26.62,26.66,65040.0,20.9116,20.9116,20.8334,20.8647,65040.0
2015-12-22 13:45:00,26.67,26.72,26.66,26.71,59916.0,20.8725,20.9116,20.8647,20.9038,59916.0
2015-12-22 13:50:00,26.71,26.76,26.7,26.71,52660.0,20.9038,20.9429,20.896,20.9038,52660.0
2015-12-22 13:55:00,26.71,26.8,26.7,26.75,85041.0,20.9038,20.9742,20.896,20.9351,85041.0
2015-12-22 14:00:00,26.75,26.76,26.65,26.71,56635.0,20.9351,20.9429,20.8568,20.9038,56635.0
2015-12-22 14:05:00,26.71,26.72,26.6,26.61,105440.0,20.9038,20.9116,20.8177,20.8255,105440.0
2015-12-22 14:10:00,26.62,26.65,26.55,26.55,71964.0,20.8334,20.8568,20.7786,20.7786,71964.0
2015-12-22 14:15:00,26.56,26.59,26.55,26.57,146869.0,20.7864,20.8099,20.7786,20.7942,146869.0
2015-12-22 14:20:00,26.58,26.59,26.53,26.53,83692.0,20.8021,20.8099,20.7629,20.7629,83692.0
2015-12-22 14:25:00,26.54,26.56,26.45,26.45,70467.0,20.7708,20.7864,20.7003,20.7003,70467.0
2015-12-22 14:30:00,26.46,26.51,26.45,26.46,54952.0,20.7081,20.7473,20.7003,20.7081,54952.0
2015-12-22 14:35:00,26.46,26.49,26.44,26.45,37968.0,20.7081,20.7316,20.6925,20.7003,37968.0
2015-12-22 14:40:00,26.45,26.51,26.45,26.48,56293.0,20.7003,20.7473,20.7003,20.7238,56293.0
2015-12-22 14:45:00,26.47,26.51,26.42,26.43,62040.0,20.716,20.7473,20.6768,20.6847,62040.0
2015-12-22 14:50:00,26.42,26.47,26.42,26.43,51702.0,20.6768,20.716,20.6768,20.6847,51702.0
2015-12-22 14:55:00,26.43,26.46,26.4,26.43,53206.0,20.6847,20.7081,20.6612,20.6847,53206.0
2015-12-22 15:00:00,26.42,26.51,26.42,26.5,51172.0,20.6768,20.7473,20.6768,20.7395,51172.0
2015-12-22 15:05:00,26.5,26.51,26.44,26.46,86196.0,20.7395,20.7473,20.6925,20.7081,86196.0
2015-12-22 15:10:00,26.46,26.46,26.4,26.42,52653.0,20.7081,20.7081,20.6612,20.6768,52653.0
2015-12-22 15:15:00,26.43,26.47,26.4,26.42,95981.0,20.6847,20.716,20.6612,20.6768,95981.0
2015-12-22 15:20:00,26.41,26.44,26.4,26.44,55134.0,20.669,20.6925,20.6612,20.6925,55134.0
2015-12-22 15:25:00,26.44,26.44,26.34,26.36,115259.0,20.6925,20.6925,20.6142,20.6299,115259.0
2015-12-22 15:30:00,26.37,26.41,26.35,26.36,76386.0,20.6377,20.669,20.6221,20.6299,76386.0
2015-12-22 15:35:00,26.36,26.43,26.36,26.39,122580.0,20.6299,20.6847,20.6299,20.6534,122580.0
2015-12-22 15:40:00,26.39,26.39,26.25,26.26,266145.0,20.6534,20.6534,20.5438,20.5516,266145.0
2015-12-22 15:45:00,26.25,26.27,26.22,26.22,153979.0,20.5438,20.5594,20.5203,20.5203,153979.0
2015-12-22 15:50:00,26.23,26.35,26.22,26.35,143616.0,20.5281,20.6221,20.5203,20.6221,143616.0
2015-12-22 15:55:00,26.34,26.35,26.19,26.23,543095.0,20.6142,20.6221,20.4968,20.5281,543095.0
2015-12-23 09:30:00,26.32,26.58,26.28,26.47,76548.0,20.5986,20.8021,20.5673,20.716,76548.0
2015-12-23 09:35:00,26.49,26.58,26.49,26.52,58624.0,20.7316,20.8021,20.7316,20.7551,58624.0
2015-12-23 09:40:00,26.52,26.56,26.45,26.55,260237.0,20.7551,20.7864,20.7003,20.7786,260237.0
2015-12-23 09:45:00,26.55,26.61,26.53,26.53,119998.0,20.7786,20.8255,20.7629,20.7629,119998.0
2015-12-23 09:50:00,26.54,26.79,26.52,26.77,217442.0,20.7708,20.9664,20.7551,20.9508,217442.0
2015-12-23 09:55:00,26.78,26.8,26.7,26.75,82756.0,20.9586,20.9742,20.896,20.9351,82756.0
2015-12-23 10:00:00,26.75,26.79,26.73,26.75,73456.0,20.9351,20.9664,20.9195,20.9351,73456.0
2015-12-23 10:05:00,26.75,26.78,26.75,26.75,47569.0,20.9351,20.9586,20.9351,20.9351,47569.0
2015-12-23 10:10:00,26.75,26.78,26.72,26.74,64635.0,20.9351,20.9586,20.9116,20.9273,64635.0
2015-12-23 10:15:00,26.74,26.76,26.74,26.74,49404.0,20.9273,20.9429,20.9273,20.9273,49404.0
2015-12-23 10:20:00,26.75,26.8,26.74,26.76,59432.0,20.9351,20.9742,20.9273,20.9429,59432.0
2015-12-23 10:25:00,26.76,26.78,26.75,26.76,27519.0,20.9429,20.9586,20.9351,20.9429,27519.0
2015-12-23 10:30:00,26.76,26.88,26.76,26.84,113249.0,20.9429,21.0368,20.9429,21.0055,113249.0
2015-12-23 10:35:00,26.84,26.88,26.81,26.87,34952.0,21.0055,21.0368,20.9821,21.029,34952.0
2015-12-23 10:40:00,26.88,26.91,26.87,26.88,48271.0,21.0368,21.0603,21.029,21.0368,48271.0
2015-12-23 10:45:00,26.88,26.89,26.84,26.86,40778.0,21.0368,21.0447,21.0055,21.0212,40778.0
2015-12-23 10:50:00,26.86,26.89,26.85,26.88,41382.0,21.0212,21.0447,21.0134,21.0368,41382.0
2015-12-23 10:55:00,26.88,26.89,26.86,26.87,26527.0,21.0368,21.0447,21.0212,21.029,26527.0
2015-12-23 11:00:00,26.86,26.87,26.75,26.76,49492.0,21.0212,21.029,20.9351,20.9429,49492.0
2015-12-23 11:05:00,26.76,26.79,26.72,26.73,38833.0,20.9429,20.9664,20.9116,20.9195,38833.0
2015-12-23 11:10:00,26.72,26.76,26.72,26.75,76441.0,20.9116,20.9429,20.9116,20.9351,76441.0
2015-12-23 11:15:00,26.75,26.77,26.74,26.75,29065.0,20.9351,20.9508,20.9273,20.9351,29065.0
2015-12-23 11:20:00,26.75,26.77,26.73,26.76,33646.0,20.9351,20.9508,20.9195,20.9429,33646.0
2015-12-23 11:25:00,26.77,26.79,26.76,26.76,24725.0,20.9508,20.9664,20.9429,20.9429,24725.0
2015-12-23 11:30:00,26.77,26.78,26.72,26.77,35519.0,20.9508,20.9586,20.9116,20.9508,35519.0
2015-12-23 11:35:00,26.77,26.8,26.76,26.78,13908.0,20.9508,20.9742,20.9429,20.9586,13908.0
2015-12-23 11:40:00,26.78,26.83,26.77,26.77,27009.0,20.9586,20.9977,20.9508,20.9508,27009.0
2015-12-23 11:45:00,26.78,26.79,26.76,26.76,13094.0,20.9586,20.9664,20.9429,20.9429,13094.0
2015-12-23 11:50:00,26.76,26.76,26.63,26.63,41135.0,20.9429,20.9429,20.8412,20.8412,41135.0
2015-12-23 11:55:00,26.63,26.64,26.56,26.58,67703.0,20.8412,20.849,20.7864,20.8021,67703.0
2015-12-23 12:00:00,26.59,26.67,26.58,26.63,40093.0,20.8099,20.8725,20.8021,20.8412,40093.0
2015-12-23 12:05:00,26.63,26.65,26.59,26.6,61992.0,20.8412,20.8568,20.8099,20.8177,61992.0
2015-12-23 12:10:00,26.61,26.63,26.56,26.57,37310.0,20.8255,20.8412,20.7864,20.7942,37310.0
2015-12-23 12:15:00,26.57,26.58,26.53,26.55,32921.0,20.7942,20.8021,20.7629,20.7786,32921.0
2015-12-23 12:20:00,26.54,26.57,26.49,26.5,63596.0,20.7708,20.7942,20.7316,20.7395,63596.0
2015-12-23 12:25:00,26.49,26.51,26.48,26.5,26433.0,20.7316,20.7473,20.7238,20.7395,26433.0
2015-12-23 12:30:00,26.5,26.55,26.5,26.53,47892.0,20.7395,20.7786,20.7395,20.7629,47892.0
2015-12-23 12:35:00,26.53,26.54,26.51,26.54,26982.0,20.7629,20.7708,20.7473,20.7708,26982.0
2015-12-23 12:40:00,26.54,26.56,26.53,26.56,22541.0,20.7708,20.7864,20.7629,20.7864,22541.0
2015-12-23 12:45:00,26.56,26.57,26.53,26.55,25344.0,20.7864,20.7942,20.7629,20.7786,25344.0
2015-12-23 12:50:00,26.55,26.55,26.54,26.54,9050.0,20.7786,20.7786,20.7708,20.7708,9050.0
2015-12-23 12:55:00,26.55,26.61,26.55,26.59,71002.0,20.7786,20.8255,20.7786,20.8099,71002.0
2015-12-23 13:00:00,26.6,26.64,26.59,26.61,28355.0,20.8177,20.849,20.8099,20.8255,28355.0
2015-12-23 13:05:00,26.61,26.66,26.6,26.63,30214.0,20.8255,20.8647,20.8177,20.8412,30214.0
2015-12-23 13:10:00,26.63,26.64,26.62,26.63,20993.0,20.8412,20.849,20.8334,20.8412,20993.0
2015-12-23 13:15:00,26.63,26.63,26.57,26.61,20055.0,20.8412,20.8412,20.7942,20.8255,20055.0
2015-12-23 13:20:00,26.61,26.62,26.58,26.58,17850.0,20.8255,20.8334,20.8021,20.8021,17850.0
2015-12-23 13:25:00,26.58,26.61,26.56,26.58,26702.0,20.8021,20.8255,20.7864,20.8021,26702.0
2015-12-23 13:30:00,26.59,26.59,26.55,26.55,21657.0,20.8099,20.8099,20.7786,20.7786,21657.0
2015-12-23 13:35:00,26.55,26.55,26.42,26.43,55629.0,20.7786,20.7786,20.6768,20.6847,55629.0
2015-12-23 13:40:00,26.43,26.48,26.42,26.45,23328.0,20.6847,20.7238,20.6768,20.7003,23328.0
2015-12-23 13:45:00,26.45,26.45,26.42,26.44,16089.0,20.7003,20.7003,20.6768,20.6925,16089.0
2015-12-23 13:50:00,26.44,26.49,26.44,26.49,13479.0,20.6925,20.7316,20.6925,20.7316,13479.0
2015-12-23 13:55:00,26.49,26.51,26.47,26.5,15763.0,20.7316,20.7473,20.716,20.7395,15763.0
2015-12-23 14:00:00,26.5,26.51,26.47,26.48,27111.0,20.7395,20.7473,20.716,20.7238,27111.0
2015-12-23 14:05:00,26.48,26.55,26.47,26.53,36765.0,20.7238,20.7786,20.716,20.7629,36765.0
2015-12-23 14:10:00,26.52,26.56,26.51,26.53,49150.0,20.7551,20.7864,20.7473,20.7629,49150.0
2015-12-23 14:15:00,26.53,26.55,26.53,26.55,22957.0,20.7629,20.7786,20.7629,20.7786,22957.0
2015-12-23 14:20:00,26.55,26.6,26.53,26.6,28468.0,20.7786,20.8177,20.7629,20.8177,28468.0
2015-12-23 14:25:00,26.58,26.61,26.57,26.61,35245.0,20.8021,20.8255,20.7942,20.8255,35245.0
2015-12-23 14:30:00,26.6,26.66,26.6,26.63,29824.0,20.8177,20.8647,20.8177,20.8412,29824.0
2015-12-23 14:35:00,26.62,26.69,26.62,26.67,16805.0,20.8334,20.8881,20.8334,20.8725,16805.0
2015-12-23 14:40:00,26.66,26.67,26.63,26.64,13039.0,20.8647,20.8725,20.8412,20.849,13039.0
2015-12-23 14:45:00,26.64,26.7,26.62,26.68,52460.0,20.849,20.896,20.8334,20.8803,52460.0
2015-12-23 14:50:00,26.67,26.67,26.64,26.66,28740.0,20.8725,20.8725,20.849,20.8647,28740.0
2015-12-23 14:55:00,26.66,26.66,26.62,26.64,57379.0,20.8647,20.8647,20.8334,20.849,57379.0
2015-12-23 15:00:00,26.64,26.66,26.63,26.65,36397.0,20.849,20.8647,20.8412,20.8568,36397.0
2015-12-23 15:05:00,26.65,26.66,26.62,26.63,50124.0,20.8568,20.8647,20.8334,20.8412,50124.0
2015-12-23 15:10:00,26.63,26.66,26.63,26.65,49813.0,20.8412,20.8647,20.8412,20.8568,49813.0
2015-12-23 15:15:00,26.65,26.68,26.64,26.67,65287.0,20.8568,20.8803,20.849,20.8725,65287.0
2015-12-23 15:20:00,26.67,26.71,26.65,26.71,62815.0,20.8725,20.9038,20.8568,20.9038,62815.0
2015-12-23 15:25:00,26.71,26.75,26.7,26.7,50926.0,20.9038,20.9351,20.896,20.896,50926.0
2015-12-23 15:30:00,26.71,26.71,26.66,26.67,68637.0,20.9038,20.9038,20.8647,20.8725,68637.0
2015-12-23 15:35:00,26.67,26.68,26.61,26.63,83063.0,20.8725,20.8803,20.8255,20.8412,83063.0
2015-12-23 15:40:00,26.63,26.63,26.54,26.55,172177.0,20.8412,20.8412,20.7708,20.7786,172177.0
2015-12-23 15:45:00,26.55,26.57,26.52,26.52,194299.0,20.7786,20.7942,20.7551,20.7551,194299.0
2015-12-23 15:50:00,26.53,26.55,26.5,26.54,190392.0,20.7629,20.7786,20.7395,20.7708,190392.0
2015-12-23 15:55:00,26.53,26.55,26.49,26.52,431247.0,20.7629,20.7786,20.7316,20.7551,431247.0
2015-12-24 09:30:00,26.66,26.78,26.64,26.75,194194.0,20.8647,20.9586,20.849,20.9351,194194.0
2015-12-24 09:35:00,26.73,26.79,26.66,26.7,106228.0,20.9195,20.9664,20.8647,20.896,106228.0
2015-12-24 09:40:00,26.7,26.77,26.69,26.75,340746.0,20.896,20.9508,20.8881,20.9351,340746.0
2015-12-24 09:45:00,26.75,26.77,26.74,26.75,92820.0,20.9351,20.9508,20.9273,20.9351,92820.0
2015-12-24 09:50:00,26.76,26.8,26.76,26.77,85840.0,20.9429,20.9742,20.9429,20.9508,85840.0
2015-12-24 09:55:00,26.77,26.79,26.77,26.77,73056.0,20.9508,20.9664,20.9508,20.9508,73056.0
2015-12-24 10:00:00,26.76,26.79,26.75,26.77,100340.0,20.9429,20.9664,20.9351,20.9508,100340.0
2015-12-24 10:05:00,26.78,26.9,26.77,26.87,66848.0,20.9586,21.0525,20.9508,21.029,66848.0
2015-12-24 10:10:00,26.88,26.94,26.87,26.89,129168.0,21.0368,21.0838,21.029,21.0447,129168.0
2015-12-24 10:15:00,26.89,26.98,26.89,26.97,64454.0,21.0447,21.1151,21.0447,21.1073,64454.0
2015-12-24 10:20:00,26.98,27.03,26.98,27.01,123140.0,21.1151,21.1542,21.1151,21.1386,123140.0
2015-12-24 10:25:00,27.01,27.06,26.98,27.05,89334.0,21.1386,21.1777,21.1151,21.1699,89334.0
2015-12-24 10:30:00,27.06,27.08,27.01,27.02,76352.0,21.1777,21.1934,21.1386,21.1464,76352.0
2015-12-24 10:35:00,27.03,27.04,27.01,27.01,51406.0,21.1542,21.1621,21.1386,21.1386,51406.0
2015-12-24 10:40:00,27.01,27.06,27.01,27.04,48158.0,21.1386,21.1777,21.1386,21.1621,48158.0
2015-12-24 10:45:00,27.04,27.15,27.03,27.14,40760.0,21.1621,21.2482,21.1542,21.2403,40760.0
2015-12-24 10:50:00,27.14,27.14,27.06,27.07,74390.0,21.2403,21.2403,21.1777,21.1855,74390.0
2015-12-24 10:55:00,27.06,27.11,27.06,27.11,86748.0,21.1777,21.2168,21.1777,21.2168,86748.0
2015-12-24 11:00:00,27.11,27.14,27.1,27.14,83046.0,21.2168,21.2403,21.209,21.2403,83046.0
2015-12-24 11:05:00,27.13,27.16,27.12,27.14,70262.0,21.2325,21.256,21.2247,21.2403,70262.0
2015-12-24 11:10:00,27.13,27.13,27.08,27.11,41094.0,21.2325,21.2325,21.1934,21.2168,41094.0
2015-12-24 11:15:00,27.11,27.11,27.06,27.08,33222.0,21.2168,21.2168,21.1777,21.1934,33222.0
2015-12-24 11:20:00,27.08,27.08,27.04,27.04,51536.0,21.1934,21.1934,21.1621,21.1621,51536.0
2015-12-24 11:25:00,27.03,27.04,26.99,27.02,59984.0,21.1542,21.1621,21.1229,21.1464,59984.0
2015-12-24 11:30:00,27.02,27.02,26.96,26.98,52618.0,21.1464,21.1464,21.0995,21.1151,52618.0
2015-12-24 11:35:00,26.99,27.02,26.99,27.02,35228.0,21.1229,21.1464,21.1229,21.1464,35228.0
2015-12-24 11:40:00,27.02,27.06,27.0,27.0,48926.0,21.1464,21.1777,21.1308,21.1308,48926.0
2015-12-24 11:45:00,27.0,27.01,26.97,26.98,57868.0,21.1308,21.1386,21.1073,21.1151,57868.0
2015-12-24 11:50:00,26.98,27.01,26.95,26.98,50038.0,21.1151,21.1386,21.0916,21.1151,50038.0
2015-12-24 11:55:00,26.98,26.98,26.95,26.97,31676.0,21.1151,21.1151,21.0916,21.1073,31676.0
2015-12-24 12:00:00,26.97,26.99,26.95,26.97,63214.0,21.1073,21.1229,21.0916,21.1073,63214.0
2015-12-24 12:05:00,26.96,26.97,26.9,26.9,62076.0,21.0995,21.1073,21.0525,21.0525,62076.0
2015-12-24 12:10:00,26.9,26.91,26.88,26.88,43148.0,21.0525,21.0603,21.0368,21.0368,43148.0
2015-12-24 12:15:00,26.88,26.9,26.86,26.88,48564.0,21.0368,21.0525,21.0212,21.0368,48564.0
2015-12-24 12:20:00,26.88,26.94,26.87,26.94,30328.0,21.0368,21.0838,21.029,21.0838,30328.0
2015-12-24 12:25:00,26.94,26.94,26.89,26.89,58416.0,21.0838,21.0838,21.0447,21.0447,58416.0
2015-12-24 12:30:00,26.9,26.9,26.86,26.87,79744.0,21.0525,21.0525,21.0212,21.029,79744.0
2015-12-24 12:35:00,26.87,26.88,26.85,26.86,60444.0,21.029,21.0368,21.0134,21.0212,60444.0
2015-12-24 12:40:00,26.86,26.86,26.82,26.84,124296.0,21.0212,21.0212,20.9899,21.0055,124296.0
2015-12-24 12:45:00,26.84,26.85,26.75,26.75,95518.0,21.0055,21.0134,20.9351,20.9351,95518.0
2015-12-24 12:50:00,26.76,26.78,26.58,26.59,531256.0,20.9429,20.9586,20.8021,20.8099,531256.0
2015-12-24 12:55:00,26.6,26.61,26.46,26.51,685288.0,20.8177,20.8255,20.7081,20.7473,685288.0
2015-12-28 09:30:00,26.49,26.49,26.22,26.39,72806.0,20.7316,20.7316,20.5203,20.6534,72806.0
2015-12-28 09:35:00,26.4,26.58,26.39,26.55,52200.0,20.6612,20.8021,20.6534,20.7786,52200.0
2015-12-28 09:40:00,26.56,26.76,26.55,26.7,58529.0,20.7864,20.9429,20.7786,20.896,58529.0
2015-12-28 09:45:00,26.71,26.77,26.71,26.75,28264.0,20.9038,20.9508,20.9038,20.9351,28264.0
2015-12-28 09:50:00,26.75,26.76,26.62,26.62,48678.0,20.9351,20.9429,20.8334,20.8334,48678.0
2015-12-28 09:55:00,26.62,26.63,26.56,26.59,30662.0,20.8334,20.8412,20.7864,20.8099,30662.0
2015-12-28 10:00:00,26.59,26.59,26.45,26.48,25863.0,20.8099,20.8099,20.7003,20.7238,25863.0
2015-12-28 10:05:00,26.47,26.54,26.45,26.53,24883.0,20.716,20.7708,20.7003,20.7629,24883.0
2015-12-28 10:10:00,26.53,26.54,26.45,26.48,45542.0,20.7629,20.7708,20.7003,20.7238,45542.0
2015-12-28 10:15:00,26.47,26.52,26.47,26.51,20751.0,20.716,20.7551,20.716,20.7473,20751.0
2015-12-28 10:20:00,26.51,26.52,26.47,26.49,30799.0,20.7473,20.7551,20.716,20.7316,30799.0
2015-12-28 10:25:00,26.49,26.49,26.41,26.41,31458.0,20.7316,20.7316,20.669,20.669,31458.0
2015-12-28 10:30:00,26.4,26.4,26.33,26.37,31277.0,20.6612,20.6612,20.6064,20.6377,31277.0
2015-12-28 10:35:00,26.38,26.38,26.34,26.34,29833.0,20.6455,20.6455,20.6142,20.6142,29833.0
2015-12-28 10:40:00,26.35,26.35,26.26,26.26,19065.0,20.6221,20.6221,20.5516,20.5516,19065.0
2015-12-28 10:45:00,26.26,26.27,26.17,26.2,31576.0,20.5516,20.5594,20.4812,20.5047,31576.0
2015-12-28 10:50:00,26.21,26.28,26.2,26.28,25922.0,20.5125,20.5673,20.5047,20.5673,25922.0
2015-12-28 10:55:00,26.27,26.27,26.22,26.27,32112.0,20.5594,20.5594,20.5203,20.5594,32112.0
2015-12-28 11:00:00,26.27,26.28,26.23,26.27,23231.0,20.5594,20.5673,20.5281,20.5594,23231.0
2015-12-28 11:05:00,26.27,26.31,26.26,26.31,28846.0,20.5594,20.5908,20.5516,20.5908,28846.0
2015-12-28 11:10:00,26.32,26.34,26.3,26.33,21817.0,20.5986,20.6142,20.5829,20.6064,21817.0
2015-12-28 11:15:00,26.34,26.38,26.33,26.37,25756.0,20.6142,20.6455,20.6064,20.6377,25756.0
2015-12-28 11:20:00,26.38,26.38,26.32,26.32,19060.0,20.6455,20.6455,20.5986,20.5986,19060.0
2015-12-28 11:25:00,26.32,26.35,26.32,26.33,21059.0,20.5986,20.6221,20.5986,20.6064,21059.0
2015-12-28 11:30:00,26.33,26.37,26.33,26.35,14170.0,20.6064,20.6377,20.6064,20.6221,14170.0
2015-12-28 11:35:00,26.35,26.37,26.34,26.37,33673.0,20.6221,20.6377,20.6142,20.6377,33673.0
2015-12-28 11:40:00,26.37,26.38,26.34,26.38,24786.0,20.6377,20.6455,20.6142,20.6455,24786.0
2015-12-28 11:45:00,26.38,26.42,26.37,26.4,18143.0,20.6455,20.6768,20.6377,20.6612,18143.0
2015-12-28 11:50:00,26.4,26.44,26.4,26.42,28967.0,20.6612,20.6925,20.6612,20.6768,28967.0
2015-12-28 11:55:00,26.42,26.45,26.41,26.41,45157.0,20.6768,20.7003,20.669,20.669,45157.0
2015-12-28 12:00:00,26.41,26.42,26.39,26.42,16304.0,20.669,20.6768,20.6534,20.6768,16304.0
2015-12-28 12:05:00,26.42,26.42,26.37,26.38,20590.0,20.6768,20.6768,20.6377,20.6455,20590.0
2015-12-28 12:10:00,26.37,26.37,26.27,26.27,33495.0,20.6377,20.6377,20.5594,20.5594,33495.0
2015-12-28 12:15:00,26.27,26.28,26.23,26.23,43917.0,20.5594,20.5673,20.5281,20.5281,43917.0
2015-12-28 12:20:00,26.23,26.24,26.18,26.22,23370.0,20.5281,20.536,20.489,20.5203,23370.0
2015-12-28 12:25:00,26.22,26.26,26.22,26.25,20098.0,20.5203,20.5516,20.5203,20.5438,20098.0
2015-12-28 12:30:00,26.24,26.27,26.23,26.24,25688.0,20.536,20.5594,20.5281,20.536,25688.0
2015-12-28 12:35:00,26.24,26.28,26.23,26.28,15213.0,20.536,20.5673,20.5281,20.5673,15213.0
2015-12-28 12:40:00,26.27,26.28,26.25,26.25,14437.0,20.5594,20.5673,20.5438,20.5438,14437.0
2015-12-28 12:45:00,26.25,26.31,26.25,26.31,35908.0,20.5438,20.5908,20.5438,20.5908,35908.0
2015-12-28 12:50:00,26.3,26.34,26.3,26.33,17870.0,20.5829,20.6142,20.5829,20.6064,17870.0
2015-12-28 12:55:00,26.33,26.34,26.3,26.31,12185.0,20.6064,20.6142,20.5829,20.5908,12185.0
2015-12-28 13:00:00,26.31,26.36,26.3,26.34,33590.0,20.5908,20.6299,20.5829,20.6142,33590.0
2015-12-28 13:05:00,26.34,26.35,26.34,26.34,4767.0,20.6142,20.6221,20.6142,20.6142,4767.0
2015-12-28 13:10:00,26.35,26.42,26.34,26.42,24072.0,20.6221,20.6768,20.6142,20.6768,24072.0
2015-12-28 13:15:00,26.43,26.48,26.42,26.48,39699.0,20.6847,20.7238,20.6768,20.7238,39699.0
2015-12-28 13:20:00,26.48,26.49,26.44,26.46,28889.0,20.7238,20.7316,20.6925,20.7081,28889.0
2015-12-28 13:25:00,26.45,26.48,26.44,26.44,22923.0,20.7003,20.7238,20.6925,20.6925,22923.0
2015-12-28 13:30:00,26.44,26.52,26.44,26.5,23314.0,20.6925,20.7551,20.6925,20.7395,23314.0
2015-12-28 13:35:00,26.5,26.5,26.47,26.47,20284.0,20.7395,20.7395,20.716,20.716,20284.0
2015-12-28 13:40:00,26.47,26.48,26.44,26.45,12483.0,20.716,20.7238,20.6925,20.7003,12483.0
2015-12-28 13:45:00,26.45,26.46,26.44,26.44,26150.0,20.7003,20.7081,20.6925,20.6925,26150.0
2015-12-28 13:50:00,26.44,26.46,26.39,26.39,32685.0,20.6925,20.7081,20.6534,20.6534,32685.0
2015-12-28 13:55:00,26.38,26.41,26.38,26.38,11211.0,20.6455,20.669,20.6455,20.6455,11211.0
2015-12-28 14:00:00,26.38,26.43,26.38,26.42,19245.0,20.6455,20.6847,20.6455,20.6768,19245.0
2015-12-28 14:05:00,26.42,26.43,26.39,26.43,19364.0,20.6768,20.6847,20.6534,20.6847,19364.0
2015-12-28 14:10:00,26.43,26.44,26.41,26.42,23608.0,20.6847,20.6925,20.669,20.6768,23608.0
2015-12-28 14:15:00,26.42,26.43,26.4,26.43,16360.0,20.6768,20.6847,20.6612,20.6847,16360.0
2015-12-28 14:20:00,26.43,26.44,26.42,26.42,23747.0,20.6847,20.6925,20.6768,20.6768,23747.0
2015-12-28 14:25:00,26.43,26.48,26.42,26.48,18019.0,20.6847,20.7238,20.6768,20.7238,18019.0
2015-12-28 14:30:00,26.48,26.48,26.45,26.46,56743.0,20.7238,20.7238,20.7003,20.7081,56743.0
2015-12-28 14:35:00,26.46,26.47,26.43,26.43,38236.0,20.7081,20.716,20.6847,20.6847,38236.0
2015-12-28 14:40:00,26.43,26.47,26.43,26.47,31132.0,20.6847,20.716,20.6847,20.716,31132.0
2015-12-28 14:45:00,26.46,26.47,26.45,26.46,36250.0,20.7081,20.716,20.7003,20.7081,36250.0
2015-12-28 14:50:00,26.47,26.48,26.45,26.47,19145.0,20.716,20.7238,20.7003,20.716,19145.0
2015-12-28 14:55:00,26.47,26.48,26.46,26.48,23534.0,20.716,20.7238,20.7081,20.7238,23534.0
2015-12-28 15:00:00,26.48,26.51,26.47,26.49,43979.0,20.7238,20.7473,20.716,20.7316,43979.0
2015-12-28 15:05:00,26.5,26.54,26.49,26.51,95937.0,20.7395,20.7708,20.7316,20.7473,95937.0
2015-12-28 15:10:00,26.52,26.53,26.45,26.45,55797.0,20.7551,20.7629,20.7003,20.7003,55797.0
2015-12-28 15:15:00,26.46,26.5,26.44,26.5,66641.0,20.7081,20.7395,20.6925,20.7395,66641.0
2015-12-28 15:20:00,26.5,26.53,26.5,26.5,51857.0,20.7395,20.7629,20.7395,20.7395,51857.0
2015-12-28 15:25:00,26.51,26.52,26.48,26.5,58697.0,20.7473,20.7551,20.7238,20.7395,58697.0
2015-12-28 15:30:00,26.5,26.54,26.49,26.54,80141.0,20.7395,20.7708,20.7316,20.7708,80141.0
2015-12-28 15:35:00,26.53,26.53,26.5,26.52,70557.0,20.7629,20.7629,20.7395,20.7551,70557.0
2015-12-28 15:40:00,26.52,26.55,26.51,26.55,104535.0,20.7551,20.7786,20.7473,20.7786,104535.0
2015-12-28 15:45:00,26.55,26.57,26.53,26.57,68512.0,20.7786,20.7942,20.7629,20.7942,68512.0
2015-12-28 15:50:00,26.57,26.58,26.56,26.58,83182.0,20.7942,20.8021,20.7864,20.8021,83182.0
2015-12-28 15:55:00,26.58,26.61,26.57,26.57,222475.0,20.8021,20.8255,20.7942,20.7942,222475.0
2015-12-29 09:30:00,26.64,26.83,26.5,26.78,59836.0,20.849,20.9977,20.7395,20.9586,59836.0
2015-12-29 09:35:00,26.78,26.8,26.56,26.65,50928.0,20.9586,20.9742,20.7864,20.8568,50928.0
2015-12-29 09:40:00,26.65,26.71,26.6,26.68,45893.0,20.8568,20.9038,20.8177,20.8803,45893.0
2015-12-29 09:45:00,26.7,26.77,26.7,26.75,40119.0,20.896,20.9508,20.896,20.9351,40119.0
2015-12-29 09:50:00,26.75,26.75,26.64,26.64,31899.0,20.9351,20.9351,20.849,20.849,31899.0
2015-12-29 09:55:00,26.65,26.73,26.65,26.72,21343.0,20.8568,20.9195,20.8568,20.9116,21343.0
2015-12-29 10:00:00,26.71,26.74,26.69,26.69,17693.0,20.9038,20.9273,20.8881,20.8881,17693.0
2015-12-29 10:05:00,26.69,26.74,26.68,26.71,28141.0,20.8881,20.9273,20.8803,20.9038,28141.0
2015-12-29 10:10:00,26.72,26.74,26.71,26.74,23981.0,20.9116,20.9273,20.9038,20.9273,23981.0
2015-12-29 10:15:00,26.74,26.76,26.73,26.76,29786.0,20.9273,20.9429,20.9195,20.9429,29786.0
2015-12-29 10:20:00,26.75,26.79,26.75,26.79,26194.0,20.9351,20.9664,20.9351,20.9664,26194.0
2015-12-29 10:25:00,26.79,26.8,26.74,26.76,39402.0,20.9664,20.9742,20.9273,20.9429,39402.0
2015-12-29 10:30:00,26.76,26.8,26.76,26.78,50248.0,20.9429,20.9742,20.9429,20.9586,50248.0
2015-12-29 10:35:00,26.78,26.79,26.75,26.76,22184.0,20.9586,20.9664,20.9351,20.9429,22184.0
2015-12-29 10:40:00,26.76,26.81,26.75,26.81,28175.0,20.9429,20.9821,20.9351,20.9821,28175.0
2015-12-29 10:45:00,26.8,26.8,26.74,26.74,38079.0,20.9742,20.9742,20.9273,20.9273,38079.0
2015-12-29 10:50:00,26.74,26.75,26.68,26.72,35169.0,20.9273,20.9351,20.8803,20.9116,35169.0
2015-12-29 10:55:00,26.71,26.72,26.65,26.66,24557.0,20.9038,20.9116,20.8568,20.8647,24557.0
2015-12-29 11:00:00,26.67,26.72,26.66,26.72,18752.0,20.8725,20.9116,20.8647,20.9116,18752.0
2015-12-29 11:05:00,26.72,26.76,26.71,26.76,36847.0,20.9116,20.9429,20.9038,20.9429,36847.0
2015-12-29 11:10:00,26.76,26.77,26.74,26.75,36342.0,20.9429,20.9508,20.9273,20.9351,36342.0
2015-12-29 11:15:00,26.75,26.75,26.72,26.74,21012.0,20.9351,20.9351,20.9116,20.9273,21012.0
2015-12-29 11:20:00,26.74,26.75,26.72,26.74,25978.0,20.9273,20.9351,20.9116,20.9273,25978.0
2015-12-29 11:25:00,26.75,26.76,26.74,26.75,24768.0,20.9351,20.9429,20.9273,20.9351,24768.0
2015-12-29 11:30:00,26.76,26.76,26.75,26.75,25386.0,20.9429,20.9429,20.9351,20.9351,25386.0
2015-12-29 11:35:00,26.75,26.76,26.69,26.69,27021.0,20.9351,20.9429,20.8881,20.8881,27021.0
2015-12-29 11:40:00,26.7,26.7,26.64,26.64,19829.0,20.896,20.896,20.849,20.849,19829.0
2015-12-29 11:45:00,26.65,26.67,26.63,26.64,35516.0,20.8568,20.8725,20.8412,20.849,35516.0
2015-12-29 11:50:00,26.64,26.64,26.61,26.62,13530.0,20.849,20.849,20.8255,20.8334,13530.0
2015-12-29 11:55:00,26.61,26.63,26.6,26.62,16825.0,20.8255,20.8412,20.8177,20.8334,16825.0
2015-12-29 12:00:00,26.62,26.66,26.62,26.66,20425.0,20.8334,20.8647,20.8334,20.8647,20425.0
2015-12-29 12:05:00,26.66,26.69,26.66,26.69,31060.0,20.8647,20.8881,20.8647,20.8881,31060.0
2015-12-29 12:10:00,26.68,26.71,26.68,26.7,19097.0,20.8803,20.9038,20.8803,20.896,19097.0
2015-12-29 12:15:00,26.7,26.72,26.7,26.71,13341.0,20.896,20.9116,20.896,20.9038,13341.0
2015-12-29 12:20:00,26.71,26.72,26.7,26.7,12976.0,20.9038,20.9116,20.896,20.896,12976.0
2015-12-29 12:25:00,26.71,26.74,26.7,26.72,25413.0,20.9038,20.9273,20.896,20.9116,25413.0
2015-12-29 12:30:00,26.73,26.73,26.72,26.73,8627.0,20.9195,20.9195,20.9116,20.9195,8627.0
2015-12-29 12:35:00,26.72,26.76,26.72,26.74,23698.0,20.9116,20.9429,20.9116,20.9273,23698.0
2015-12-29 12:40:00,26.74,26.74,26.72,26.74,17004.0,20.9273,20.9273,20.9116,20.9273,17004.0
2015-12-29 12:45:00,26.74,26.74,26.72,26.73,10372.0,20.9273,20.9273,20.9116,20.9195,10372.0
2015-12-29 12:50:00,26.72,26.75,26.72,26.73,30394.0,20.9116,20.9351,20.9116,20.9195,30394.0
2015-12-29 12:55:00,26.73,26.73,26.72,26.73,5700.0,20.9195,20.9195,20.9116,20.9195,5700.0
2015-12-29 13:00:00,26.72,26.73,26.72,26.73,6081.0,20.9116,20.9195,20.9116,20.9195,6081.0
2015-12-29 13:05:00,26.72,26.77,26.72,26.76,18444.0,20.9116,20.9508,20.9116,20.9429,18444.0
2015-12-29 13:10:00,26.77,26.78,26.76,26.77,25506.0,20.9508,20.9586,20.9429,20.9508,25506.0
2015-12-29 13:15:00,26.77,26.81,26.76,26.8,16927.0,20.9508,20.9821,20.9429,20.9742,16927.0
2015-12-29 13:20:00,26.8,26.82,26.79,26.81,13593.0,20.9742,20.9899,20.9664,20.9821,13593.0
2015-12-29 13:25:00,26.81,26.81,26.79,26.79,16319.0,20.9821,20.9821,20.9664,20.9664,16319.0
2015-12-29 13:30:00,26.79,26.8,26.77,26.77,18152.0,20.9664,20.9742,20.9508,20.9508,18152.0
2015-12-29 13:35:00,26.77,26.79,26.76,26.78,20914.0,20.9508,20.9664,20.9429,20.9586,20914.0
2015-12-29 13:40:00,26.77,26.8,26.77,26.79,32369.0,20.9508,20.9742,20.9508,20.9664,32369.0
2015-12-29 13:45:00,26.79,26.8,26.76,26.8,18053.0,20.9664,20.9742,20.9429,20.9742,18053.0
2015-12-29 13:50:00,26.8,26.82,26.8,26.8,19185.0,20.9742,20.9899,20.9742,20.9742,19185.0
2015-12-29 13:55:00,26.8,26.86,26.8,26.86,31037.0,20.9742,21.0212,20.9742,21.0212,31037.0
2015-12-29 14:00:00,26.85,26.86,26.84,26.86,19506.0,21.0134,21.0212,21.0055,21.0212,19506.0
2015-12-29 14:05:00,26.85,26.91,26.85,26.9,37889.0,21.0134,21.0603,21.0134,21.0525,37889.0
2015-12-29 14:10:00,26.9,26.93,26.88,26.88,33590.0,21.0525,21.076,21.0368,21.0368,33590.0
2015-12-29 14:15:00,26.89,26.9,26.88,26.88,19709.0,21.0447,21.0525,21.0368,21.0368,19709.0
2015-12-29 14:20:00,26.89,26.9,26.88,26.88,13266.0,21.0447,21.0525,21.0368,21.0368,13266.0
2015-12-29 14:25:00,26.88,26.89,26.86,26.89,37127.0,21.0368,21.0447,21.0212,21.0447,37127.0
2015-12-29 14:30:00,26.88,26.88,26.81,26.81,27782.0,21.0368,21.0368,20.9821,20.9821,27782.0
2015-12-29 14:35:00,26.81,26.82,26.8,26.81,11815.0,20.9821,20.9899,20.9742,20.9821,11815.0
2015-12-29 14:40:00,26.8,26.82,26.8,26.81,18353.0,20.9742,20.9899,20.9742,20.9821,18353.0
2015-12-29 14:45:00,26.81,26.85,26.8,26.84,32263.0,20.9821,21.0134,20.9742,21.0055,32263.0
2015-12-29 14:50:00,26.84,26.86,26.83,26.86,29639.0,21.0055,21.0212,20.9977,21.0212,29639.0
2015-12-29 14:55:00,26.86,26.92,26.86,26.92,90535.0,21.0212,21.0682,21.0212,21.0682,90535.0
2015-12-29 15:00:00,26.92,26.93,26.91,26.92,60512.0,21.0682,21.076,21.0603,21.0682,60512.0
2015-12-29 15:05:00,26.92,26.96,26.91,26.96,56521.0,21.0682,21.0995,21.0603,21.0995,56521.0
2015-12-29 15:10:00,26.95,26.96,26.92,26.94,41791.0,21.0916,21.0995,21.0682,21.0838,41791.0
2015-12-29 15:15:00,26.94,26.96,26.94,26.95,41010.0,21.0838,21.0995,21.0838,21.0916,41010.0
2015-12-29 15:20:00,26.95,26.96,26.92,26.92,34007.0,21.0916,21.0995,21.0682,21.0682,34007.0
2015-12-29 15:25:00,26.92,26.93,26.91,26.93,43483.0,21.0682,21.076,21.0603,21.076,43483.0
2015-12-29 15:30:00,26.92,26.97,26.92,26.96,80853.0,21.0682,21.1073,21.0682,21.0995,80853.0
2015-12-29 15:35:00,26.96,26.97,26.91,26.91,93272.0,21.0995,21.1073,21.0603,21.0603,93272.0
2015-12-29 15:40:00,26.91,26.91,26.87,26.88,46523.0,21.0603,21.0603,21.029,21.0368,46523.0
2015-12-29 15:45:00,26.88,26.92,26.87,26.88,94501.0,21.0368,21.0682,21.029,21.0368,94501.0
2015-12-29 15:50:00,26.89,26.9,26.88,26.89,55218.0,21.0447,21.0525,21.0368,21.0447,55218.0
2015-12-29 15:55:00,26.89,26.9,26.87,26.87,174458.0,21.0447,21.0525,21.029,21.029,174458.0
2015-12-30 09:30:00,26.78,26.96,26.78,26.96,41663.0,20.9586,21.0995,20.9586,21.0995,41663.0
2015-12-30 09:35:00,26.97,26.98,26.85,26.85,27454.0,21.1073,21.1151,21.0134,21.0134,27454.0
2015-12-30 09:40:00,26.86,26.88,26.78,26.88,32068.0,21.0212,21.0368,20.9586,21.0368,32068.0
2015-12-30 09:45:00,26.87,26.97,26.87,26.88,24037.0,21.029,21.1073,21.029,21.0368,24037.0
2015-12-30 09:50:00,26.89,26.93,26.85,26.9,19808.0,21.0447,21.076,21.0134,21.0525,19808.0
2015-12-30 09:55:00,26.91,26.94,26.87,26.89,32086.0,21.0603,21.0838,21.029,21.0447,32086.0
2015-12-30 10:00:00,26.9,27.02,26.89,26.91,92012.0,21.0525,21.1464,21.0447,21.0603,92012.0
2015-12-30 10:05:00,26.91,26.91,26.82,26.84,34689.0,21.0603,21.0603,20.9899,21.0055,34689.0
2015-12-30 10:10:00,26.84,26.9,26.83,26.89,19102.0,21.0055,21.0525,20.9977,21.0447,19102.0
2015-12-30 10:15:00,26.89,26.94,26.88,26.89,28678.0,21.0447,21.0838,21.0368,21.0447,28678.0
2015-12-30 10:20:00,26.89,26.89,26.82,26.87,21855.0,21.0447,21.0447,20.9899,21.029,21855.0
2015-12-30 10:25:00,26.87,26.89,26.85,26.86,30758.0,21.029,21.0447,21.0134,21.0212,30758.0
2015-12-30 10:30:00,26.86,26.87,26.82,26.86,20904.0,21.0212,21.029,20.9899,21.0212,20904.0
2015-12-30 10:35:00,26.86,26.87,26.83,26.84,17396.0,21.0212,21.029,20.9977,21.0055,17396.0
2015-12-30 10:40:00,26.85,26.89,26.84,26.89,23780.0,21.0134,21.0447,21.0055,21.0447,23780.0
2015-12-30 10:45:00,26.88,26.89,26.84,26.84,41325.0,21.0368,21.0447,21.0055,21.0055,41325.0
2015-12-30 10:50:00,26.84,26.87,26.83,26.87,25509.0,21.0055,21.029,20.9977,21.029,25509.0
2015-12-30 10:55:00,26.86,26.91,26.86,26.89,24518.0,21.0212,21.0603,21.0212,21.0447,24518.0
2015-12-30 11:00:00,26.89,26.9,26.88,26.88,18493.0,21.0447,21.0525,21.0368,21.0368,18493.0
2015-12-30 11:05:00,26.89,26.92,26.88,26.9,31547.0,21.0447,21.0682,21.0368,21.0525,31547.0
2015-12-30 11:10:00,26.91,26.92,26.88,26.91,52201.0,21.0603,21.0682,21.0368,21.0603,52201.0
2015-12-30 11:15:00,26.91,26.96,26.9,26.93,47175.0,21.0603,21.0995,21.0525,21.076,47175.0
2015-12-30 11:20:00,26.94,26.94,26.92,26.93,19374.0,21.0838,21.0838,21.0682,21.076,19374.0
2015-12-30 11:25:00,26.94,26.97,26.93,26.96,42944.0,21.0838,21.1073,21.076,21.0995,42944.0
2015-12-30 11:30:00,26.96,26.97,26.95,26.96,12500.0,21.0995,21.1073,21.0916,21.0995,12500.0
2015-12-30 11:35:00,26.97,26.97,26.94,26.95,26250.0,21.1073,21.1073,21.0838,21.0916,26250.0
2015-12-30 11:40:00,26.96,26.98,26.95,26.97,42579.0,21.0995,21.1151,21.0916,21.1073,42579.0
2015-12-30 11:45:00,26.97,26.98,26.95,26.96,28890.0,21.1073,21.1151,21.0916,21.0995,28890.0
2015-12-30 11:50:00,26.95,26.98,26.95,26.96,23592.0,21.0916,21.1151,21.0916,21.0995,23592.0
2015-12-30 11:55:00,26.97,26.97,26.93,26.93,21470.0,21.1073,21.1073,21.076,21.076,21470.0
2015-12-30 12:00:00,26.93,26.94,26.91,26.91,10976.0,21.076,21.0838,21.0603,21.0603,10976.0
2015-12-30 12:05:00,26.92,26.93,26.9,26.93,23447.0,21.0682,21.076,21.0525,21.076,23447.0
2015-12-30 12:10:00,26.93,26.93,26.89,26.91,20693.0,21.076,21.076,21.0447,21.0603,20693.0
2015-12-30 12:15:00,26.91,26.91,26.86,26.87,18892.0,21.0603,21.0603,21.0212,21.029,18892.0
2015-12-30 12:20:00,26.87,26.87,26.83,26.83,15691.0,21.029,21.029,20.9977,20.9977,15691.0
2015-12-30 12:25:00,26.84,26.85,26.83,26.83,5708.0,21.0055,21.0134,20.9977,20.9977,5708.0
2015-12-30 12:30:00,26.83,26.85,26.8,26.82,37759.0,20.9977,21.0134,20.9742,20.9899,37759.0
2015-12-30 12:35:00,26.82,26.82,26.8,26.81,12875.0,20.9899,20.9899,20.9742,20.9821,12875.0
2015-12-30 12:40:00,26.81,26.85,26.81,26.85,27369.0,20.9821,21.0134,20.9821,21.0134,27369.0
2015-12-30 12:45:00,26.84,26.86,26.84,26.86,15027.0,21.0055,21.0212,21.0055,21.0212,15027.0
2015-12-30 12:50:00,26.85,26.85,26.83,26.83,17910.0,21.0134,21.0134,20.9977,20.9977,17910.0
2015-12-30 12:55:00,26.83,26.88,26.83,26.87,24043.0,20.9977,21.0368,20.9977,21.029,24043.0
2015-12-30 13:00:00,26.87,26.91,26.87,26.9,28080.0,21.029,21.0603,21.029,21.0525,28080.0
2015-12-30 13:05:00,26.91,26.91,26.89,26.89,12584.0,21.0603,21.0603,21.0447,21.0447,12584.0
2015-12-30 13:10:00,26.9,26.9,26.88,26.89,27370.0,21.0525,21.0525,21.0368,21.0447,27370.0
2015-12-30 13:15:00,26.88,26.89,26.86,26.88,17251.0,21.0368,21.0447,21.0212,21.0368,17251.0
2015-12-30 13:20:00,26.88,26.9,26.88,26.89,23562.0,21.0368,21.0525,21.0368,21.0447,23562.0
2015-12-30 13:25:00,26.89,26.92,26.89,26.91,17618.0,21.0447,21.0682,21.0447,21.0603,17618.0
2015-12-30 13:30:00,26.9,26.92,26.89,26.9,15039.0,21.0525,21.0682,21.0447,21.0525,15039.0
2015-12-30 13:35:00,26.9,26.91,26.88,26.89,39941.0,21.0525,21.0603,21.0368,21.0447,39941.0
2015-12-30 13:40:00,26.89,26.91,26.89,26.9,14906.0,21.0447,21.0603,21.0447,21.0525,14906.0
2015-12-30 13:45:00,26.91,26.91,26.9,26.91,11659.0,21.0603,21.0603,21.0525,21.0603,11659.0
2015-12-30 13:50:00,26.91,26.91,26.89,26.89,22317.0,21.0603,21.0603,21.0447,21.0447,22317.0
2015-12-30 13:55:00,26.9,26.91,26.89,26.89,19237.0,21.0525,21.0603,21.0447,21.0447,19237.0
2015-12-30 14:00:00,26.89,26.91,26.87,26.88,35630.0,21.0447,21.0603,21.029,21.0368,35630.0
2015-12-30 14:05:00,26.88,26.9,26.86,26.88,56027.0,21.0368,21.0525,21.0212,21.0368,56027.0
2015-12-30 14:10:00,26.88,26.89,26.87,26.89,32061.0,21.0368,21.0447,21.029,21.0447,32061.0
2015-12-30 14:15:00,26.89,26.9,26.88,26.89,11221.0,21.0447,21.0525,21.0368,21.0447,11221.0
2015-12-30 14:20:00,26.89,26.91,26.89,26.9,24324.0,21.0447,21.0603,21.0447,21.0525,24324.0
2015-12-30 14:25:00,26.9,26.93,26.89,26.93,35733.0,21.0525,21.076,21.0447,21.076,35733.0
2015-12-30 14:30:00,26.93,26.94,26.9,26.9,23157.0,21.076,21.0838,21.0525,21.0525,23157.0
2015-12-30 14:35:00,26.9,26.92,26.9,26.91,34744.0,21.0525,21.0682,21.0525,21.0603,34744.0
2015-12-30 14:40:00,26.92,26.92,26.91,26.91,12832.0,21.0682,21.0682,21.0603,21.0603,12832.0
2015-12-30 14:45:00,26.91,26.92,26.89,26.89,31459.0,21.0603,21.0682,21.0447,21.0447,31459.0
2015-12-30 14:50:00,26.89,26.9,26.87,26.89,38583.0,21.0447,21.0525,21.029,21.0447,38583.0
2015-12-30 14:55:00,26.89,26.9,26.88,26.89,12878.0,21.0447,21.0525,21.0368,21.0447,12878.0
2015-12-30 15:00:00,26.89,26.91,26.89,26.9,44840.0,21.0447,21.0603,21.0447,21.0525,44840.0
2015-12-30 15:05:00,26.9,26.91,26.86,26.89,131380.0,21.0525,21.0603,21.0212,21.0447,131380.0
2015-12-30 15:10:00,26.89,26.89,26.86,26.87,34021.0,21.0447,21.0447,21.0212,21.029,34021.0
2015-12-30 15:15:00,26.88,26.89,26.87,26.88,27894.0,21.0368,21.0447,21.029,21.0368,27894.0
2015-12-30 15:20:00,26.87,26.9,26.87,26.89,90777.0,21.029,21.0525,21.029,21.0447,90777.0
2015-12-30 15:25:00,26.89,26.93,26.89,26.93,45597.0,21.0447,21.076,21.0447,21.076,45597.0
2015-12-30 15:30:00,26.93,26.93,26.83,26.88,104119.0,21.076,21.076,20.9977,21.0368,104119.0
2015-12-30 15:35:00,26.88,26.89,26.84,26.87,98748.0,21.0368,21.0447,21.0055,21.029,98748.0
2015-12-30 15:40:00,26.87,26.9,26.85,26.89,69957.0,21.029,21.0525,21.0134,21.0447,69957.0
2015-12-30 15:45:00,26.89,26.93,26.88,26.93,101556.0,21.0447,21.076,21.0368,21.076,101556.0
2015-12-30 15:50:00,26.92,26.92,26.88,26.88,58524.0,21.0682,21.0682,21.0368,21.0368,58524.0
2015-12-30 15:55:00,26.88,26.89,26.87,26.88,158484.0,21.0368,21.0447,21.029,21.0368,158484.0
2015-12-31 09:30:00,26.82,26.85,26.64,26.73,36410.0,20.9899,21.0134,20.849,20.9195,36410.0
2015-12-31 09:35:00,26.73,26.81,26.72,26.77,25032.0,20.9195,20.9821,20.9116,20.9508,25032.0
2015-12-31 09:40:00,26.8,26.87,26.76,26.81,19930.0,20.9742,21.029,20.9429,20.9821,19930.0
2015-12-31 09:45:00,26.81,26.81,26.67,26.75,28264.0,20.9821,20.9821,20.8725,20.9351,28264.0
2015-12-31 09:50:00,26.75,26.75,26.66,26.71,20354.0,20.9351,20.9351,20.8647,20.9038,20354.0
2015-12-31 09:55:00,26.71,26.75,26.7,26.73,29375.0,20.9038,20.9351,20.896,20.9195,29375.0
2015-12-31 10:00:00,26.73,26.75,26.69,26.7,28522.0,20.9195,20.9351,20.8881,20.896,28522.0
2015-12-31 10:05:00,26.7,26.73,26.68,26.72,35675.0,20.896,20.9195,20.8803,20.9116,35675.0
2015-12-31 10:10:00,26.73,26.78,26.72,26.77,21239.0,20.9195,20.9586,20.9116,20.9508,21239.0
2015-12-31 10:15:00,26.78,26.79,26.77,26.77,24099.0,20.9586,20.9664,20.9508,20.9508,24099.0
2015-12-31 10:20:00,26.77,26.78,26.74,26.76,21319.0,20.9508,20.9586,20.9273,20.9429,21319.0
2015-12-31 10:25:00,26.76,26.76,26.72,26.73,25969.0,20.9429,20.9429,20.9116,20.9195,25969.0
2015-12-31 10:30:00,26.73,26.73,26.64,26.68,44182.0,20.9195,20.9195,20.849,20.8803,44182.0
2015-12-31 10:35:00,26.69,26.7,26.64,26.65,31064.0,20.8881,20.896,20.849,20.8568,31064.0
2015-12-31 10:40:00,26.65,26.68,26.63,26.66,25378.0,20.8568,20.8803,20.8412,20.8647,25378.0
2015-12-31 10:45:00,26.67,26.68,26.65,26.68,28217.0,20.8725,20.8803,20.8568,20.8803,28217.0
2015-12-31 10:50:00,26.69,26.72,26.68,26.72,24874.0,20.8881,20.9116,20.8803,20.9116,24874.0
2015-12-31 10:55:00,26.72,26.74,26.71,26.72,20986.0,20.9116,20.9273,20.9038,20.9116,20986.0
2015-12-31 11:00:00,26.71,26.73,26.69,26.71,31057.0,20.9038,20.9195,20.8881,20.9038,31057.0
2015-12-31 11:05:00,26.71,26.71,26.68,26.69,19066.0,20.9038,20.9038,20.8803,20.8881,19066.0
2015-12-31 11:10:00,26.69,26.7,26.67,26.69,47741.0,20.8881,20.896,20.8725,20.8881,47741.0
2015-12-31 11:15:00,26.69,26.7,26.64,26.65,34051.0,20.8881,20.896,20.849,20.8568,34051.0
2015-12-31 11:20:00,26.65,26.67,26.64,26.66,24604.0,20.8568,20.8725,20.849,20.8647,24604.0
2015-12-31 11:25:00,26.66,26.7,26.65,26.68,28982.0,20.8647,20.896,20.8568,20.8803,28982.0
2015-12-31 11:30:00,26.68,26.71,26.67,26.71,12569.0,20.8803,20.9038,20.8725,20.9038,12569.0
2015-12-31 11:35:00,26.72,26.74,26.7,26.71,21132.0,20.9116,20.9273,20.896,20.9038,21132.0
2015-12-31 11:40:00,26.71,26.73,26.7,26.7,21749.0,20.9038,20.9195,20.896,20.896,21749.0
2015-12-31 11:45:00,26.71,26.72,26.68,26.7,44888.0,20.9038,20.9116,20.8803,20.896,44888.0
2015-12-31 11:50:00,26.7,26.7,26.65,26.66,23771.0,20.896,20.896,20.8568,20.8647,23771.0
2015-12-31 11:55:00,26.65,26.67,26.63,26.66,37812.0,20.8568,20.8725,20.8412,20.8647,37812.0
2015-12-31 12:00:00,26.67,26.68,26.65,26.67,27430.0,20.8725,20.8803,20.8568,20.8725,27430.0
2015-12-31 12:05:00,26.67,26.71,26.67,26.7,22007.0,20.8725,20.9038,20.8725,20.896,22007.0
2015-12-31 12:10:00,26.7,26.72,26.7,26.7,14063.0,20.896,20.9116,20.896,20.896,14063.0
2015-12-31 12:15:00,26.7,26.72,26.68,26.71,14850.0,20.896,20.9116,20.8803,20.9038,14850.0
2015-12-31 12:20:00,26.72,26.73,26.71,26.73,38936.0,20.9116,20.9195,20.9038,20.9195,38936.0
2015-12-31 12:25:00,26.73,26.73,26.7,26.73,31125.0,20.9195,20.9195,20.896,20.9195,31125.0
2015-12-31 12:30:00,26.72,26.76,26.72,26.76,31406.0,20.9116,20.9429,20.9116,20.9429,31406.0
2015-12-31 12:35:00,26.76,26.76,26.74,26.75,12990.0,20.9429,20.9429,20.9273,20.9351,12990.0
2015-12-31 12:40:00,26.75,26.77,26.75,26.76,10670.0,20.9351,20.9508,20.9351,20.9429,10670.0
2015-12-31 12:45:00,26.76,26.78,26.75,26.76,19815.0,20.9429,20.9586,20.9351,20.9429,19815.0
2015-12-31 12:50:00,26.77,26.77,26.74,26.75,22235.0,20.9508,20.9508,20.9273,20.9351,22235.0
2015-12-31 12:55:00,26.75,26.76,26.72,26.73,28094.0,20.9351,20.9429,20.9116,20.9195,28094.0
2015-12-31 13:00:00,26.72,26.72,26.65,26.68,37766.0,20.9116,20.9116,20.8568,20.8803,37766.0
2015-12-31 13:05:00,26.69,26.7,26.63,26.64,48676.0,20.8881,20.896,20.8412,20.849,48676.0
2015-12-31 13:10:00,26.64,26.71,26.64,26.7,15475.0,20.849,20.9038,20.849,20.896,15475.0
2015-12-31 13:15:00,26.69,26.69,26.67,26.67,7840.0,20.8881,20.8881,20.8725,20.8725,7840.0
2015-12-31 13:20:00,26.67,26.68,26.66,26.67,34784.0,20.8725,20.8803,20.8647,20.8725,34784.0
2015-12-31 13:25:00,26.67,26.68,26.65,26.66,33269.0,20.8725,20.8803,20.8568,20.8647,33269.0
2015-12-31 13:30:00,26.66,26.67,26.66,26.66,23821.0,20.8647,20.8725,20.8647,20.8647,23821.0
2015-12-31 13:35:00,26.66,26.67,26.65,26.66,27713.0,20.8647,20.8725,20.8568,20.8647,27713.0
2015-12-31 13:40:00,26.66,26.67,26.66,26.66,10603.0,20.8647,20.8725,20.8647,20.8647,10603.0
2015-12-31 13:45:00,26.66,26.68,26.66,26.67,24353.0,20.8647,20.8803,20.8647,20.8725,24353.0
2015-12-31 13:50:00,26.66,26.67,26.66,26.66,19166.0,20.8647,20.8725,20.8647,20.8647,19166.0
2015-12-31 13:55:00,26.66,26.67,26.63,26.64,28961.0,20.8647,20.8725,20.8412,20.849,28961.0
2015-12-31 14:00:00,26.64,26.66,26.64,26.65,31418.0,20.849,20.8647,20.849,20.8568,31418.0
2015-12-31 14:05:00,26.65,26.66,26.63,26.64,39176.0,20.8568,20.8647,20.8412,20.849,39176.0
2015-12-31 14:10:00,26.64,26.65,26.64,26.64,25881.0,20.849,20.8568,20.849,20.849,25881.0
2015-12-31 14:15:00,26.64,26.65,26.6,26.6,18922.0,20.849,20.8568,20.8177,20.8177,18922.0
2015-12-31 14:20:00,26.61,26.62,26.54,26.54,29629.0,20.8255,20.8334,20.7708,20.7708,29629.0
2015-12-31 14:25:00,26.54,26.59,26.53,26.59,27874.0,20.7708,20.8099,20.7629,20.8099,27874.0
2015-12-31 14:30:00,26.58,26.59,26.56,26.58,31573.0,20.8021,20.8099,20.7864,20.8021,31573.0
2015-12-31 14:35:00,26.59,26.6,26.57,26.59,33995.0,20.8099,20.8177,20.7942,20.8099,33995.0
2015-12-31 14:40:00,26.59,26.62,26.58,26.62,27809.0,20.8099,20.8334,20.8021,20.8334,27809.0
2015-12-31 14:45:00,26.61,26.64,26.61,26.63,15502.0,20.8255,20.849,20.8255,20.8412,15502.0
2015-12-31 14:50:00,26.64,26.64,26.61,26.61,29012.0,20.849,20.849,20.8255,20.8255,29012.0
2015-12-31 14:55:00,26.61,26.61,26.58,26.59,17456.0,20.8255,20.8255,20.8021,20.8099,17456.0
2015-12-31 15:00:00,26.59,26.59,26.54,26.55,21749.0,20.8099,20.8099,20.7708,20.7786,21749.0
2015-12-31 15:05:00,26.55,26.57,26.54,26.54,48440.0,20.7786,20.7942,20.7708,20.7708,48440.0
2015-12-31 15:10:00,26.55,26.57,26.53,26.55,56894.0,20.7786,20.7942,20.7629,20.7786,56894.0
2015-12-31 15:15:00,26.55,26.59,26.55,26.59,21585.0,20.7786,20.8099,20.7786,20.8099,21585.0
2015-12-31 15:20:00,26.6,26.6,26.58,26.59,54373.0,20.8177,20.8177,20.8021,20.8099,54373.0
2015-12-31 15:25:00,26.59,26.6,26.58,26.59,37723.0,20.8099,20.8177,20.8021,20.8099,37723.0
2015-12-31 15:30:00,26.59,26.63,26.58,26.62,81370.0,20.8099,20.8412,20.8021,20.8334,81370.0
2015-12-31 15:35:00,26.63,26.64,26.61,26.63,81770.0,20.8412,20.849,20.8255,20.8412,81770.0
2015-12-31 15:40:00,26.63,26.65,26.61,26.62,91196.0,20.8412,20.8568,20.8255,20.8334,91196.0
2015-12-31 15:45:00,26.63,26.63,26.6,26.61,90920.0,20.8412,20.8412,20.8177,20.8255,90920.0
2015-12-31 15:50:00,26.61,26.62,26.58,26.61,120325.0,20.8255,20.8334,20.8021,20.8255,120325.0
2015-12-31 15:55:00,26.61,26.62,26.53,26.53,351544.0,20.8255,20.8334,20.7629,20.7629,351544.0
2016-01-04 09:30:00,26.16,26.16,26.04,26.06,68883.0,20.4734,20.4734,20.3794,20.3951,68883.0
2016-01-04 09:35:00,26.06,26.24,26.06,26.18,47951.0,20.3951,20.536,20.3951,20.489,47951.0
2016-01-04 09:40:00,26.19,26.19,26.04,26.05,29129.0,20.4968,20.4968,20.3794,20.3873,29129.0
2016-01-04 09:45:00,26.03,26.08,26.01,26.06,65153.0,20.3716,20.4108,20.356,20.3951,65153.0
2016-01-04 09:50:00,26.06,26.08,26.03,26.04,49336.0,20.3951,20.4108,20.3716,20.3794,49336.0
2016-01-04 09:55:00,26.04,26.04,25.96,26.03,98092.0,20.3794,20.3794,20.3168,20.3716,98092.0
2016-01-04 10:00:00,26.03,26.03,25.91,25.95,69778.0,20.3716,20.3716,20.2777,20.309,69778.0
2016-01-04 10:05:00,25.94,25.96,25.9,25.95,74427.0,20.3012,20.3168,20.2699,20.309,74427.0
2016-01-04 10:10:00,25.96,26.07,25.92,26.07,57218.0,20.3168,20.4029,20.2855,20.4029,57218.0
2016-01-04 10:15:00,26.07,26.13,26.07,26.12,29318.0,20.4029,20.4499,20.4029,20.4421,29318.0
2016-01-04 10:20:00,26.12,26.14,25.99,26.02,64859.0,20.4421,20.4577,20.3403,20.3638,64859.0
2016-01-04 10:25:00,26.02,26.04,25.99,26.0,141964.0,20.3638,20.3794,20.3403,20.3481,141964.0
2016-01-04 10:30:00,26.0,26.0,25.96,26.0,84648.0,20.3481,20.3481,20.3168,20.3481,84648.0
2016-01-04 10:35:00,25.99,25.99,25.92,25.95,82649.0,20.3403,20.3403,20.2855,20.309,82649.0
2016-01-04 10:40:00,25.94,26.03,25.92,26.03,78804.0,20.3012,20.3716,20.2855,20.3716,78804.0
2016-01-04 10:45:00,26.03,26.03,25.98,26.0,62580.0,20.3716,20.3716,20.3325,20.3481,62580.0
2016-01-04 10:50:00,26.0,26.01,25.97,25.97,71900.0,20.3481,20.356,20.3247,20.3247,71900.0
2016-01-04 10:55:00,25.97,25.99,25.95,25.96,68003.0,20.3247,20.3403,20.309,20.3168,68003.0
2016-01-04 11:00:00,25.96,25.97,25.92,25.96,67643.0,20.3168,20.3247,20.2855,20.3168,67643.0
2016-01-04 11:05:00,25.95,25.96,25.88,25.91,80598.0,20.309,20.3168,20.2542,20.2777,80598.0
2016-01-04 11:10:00,25.91,25.93,25.89,25.91,40541.0,20.2777,20.2934,20.2621,20.2777,40541.0
2016-01-04 11:15:00,25.91,25.92,25.87,25.89,39932.0,20.2777,20.2855,20.2464,20.2621,39932.0
2016-01-04 11:20:00,25.88,25.91,25.86,25.89,46003.0,20.2542,20.2777,20.2386,20.2621,46003.0
2016-01-04 11:25:00,25.89,25.97,25.88,25.97,47189.0,20.2621,20.3247,20.2542,20.3247,47189.0
2016-01-04 11:30:00,25.96,25.98,25.94,25.96,90483.0,20.3168,20.3325,20.3012,20.3168,90483.0
2016-01-04 11:35:00,25.96,25.97,25.93,25.96,76997.0,20.3168,20.3247,20.2934,20.3168,76997.0
2016-01-04 11:40:00,25.96,25.98,25.94,25.95,60999.0,20.3168,20.3325,20.3012,20.309,60999.0
2016-01-04 11:45:00,25.95,26.0,25.95,25.99,41652.0,20.309,20.3481,20.309,20.3403,41652.0
2016-01-04 11:50:00,25.99,26.0,25.97,25.99,27511.0,20.3403,20.3481,20.3247,20.3403,27511.0
2016-01-04 11:55:00,25.98,26.0,25.96,25.99,69036.0,20.3325,20.3481,20.3168,20.3403,69036.0
2016-01-04 12:00:00,25.98,25.99,25.95,25.98,21988.0,20.3325,20.3403,20.309,20.3325,21988.0
2016-01-04 12:05:00,25.99,26.06,25.98,26.02,16160.0,20.3403,20.3951,20.3325,20.3638,16160.0
2016-01-04 12:10:00,26.02,26.03,25.95,25.95,21850.0,20.3638,20.3716,20.309,20.309,21850.0
2016-01-04 12:15:00,25.95,26.0,25.95,26.0,26989.0,20.309,20.3481,20.309,20.3481,26989.0
2016-01-04 12:20:00,25.99,25.99,25.96,25.97,37106.0,20.3403,20.3403,20.3168,20.3247,37106.0
2016-01-04 12:25:00,25.97,26.03,25.97,26.02,37910.0,20.3247,20.3716,20.3247,20.3638,37910.0
2016-01-04 12:30:00,26.02,26.03,25.97,26.01,44628.0,20.3638,20.3716,20.3247,20.356,44628.0
2016-01-04 12:35:00,26.01,26.07,26.01,26.07,15710.0,20.356,20.4029,20.356,20.4029,15710.0
2016-01-04 12:40:00,26.08,26.14,26.05,26.13,23819.0,20.4108,20.4577,20.3873,20.4499,23819.0
2016-01-04 12:45:00,26.14,26.16,26.12,26.12,40304.0,20.4577,20.4734,20.4421,20.4421,40304.0
2016-01-04 12:50:00,26.12,26.15,26.1,26.14,30513.0,20.4421,20.4655,20.4264,20.4577,30513.0
2016-01-04 12:55:00,26.14,26.16,26.1,26.11,23490.0,20.4577,20.4734,20.4264,20.4342,23490.0
2016-01-04 13:00:00,26.11,26.12,26.06,26.1,27024.0,20.4342,20.4421,20.3951,20.4264,27024.0
2016-01-04 13:05:00,26.1,26.14,26.1,26.11,20607.0,20.4264,20.4577,20.4264,20.4342,20607.0
2016-01-04 13:10:00,26.11,26.13,26.1,26.1,16350.0,20.4342,20.4499,20.4264,20.4264,16350.0
2016-01-04 13:15:00,26.11,26.16,26.09,26.13,47964.0,20.4342,20.4734,20.4186,20.4499,47964.0
2016-01-04 13:20:00,26.13,26.16,26.11,26.13,29041.0,20.4499,20.4734,20.4342,20.4499,29041.0
2016-01-04 13:25:00,26.13,26.13,26.1,26.1,21165.0,20.4499,20.4499,20.4264,20.4264,21165.0
2016-01-04 13:30:00,26.1,26.14,26.09,26.13,21994.0,20.4264,20.4577,20.4186,20.4499,21994.0
2016-01-04 13:35:00,26.13,26.16,26.11,26.14,22290.0,20.4499,20.4734,20.4342,20.4577,22290.0
2016-01-04 13:40:00,26.14,26.15,26.1,26.11,16652.0,20.4577,20.4655,20.4264,20.4342,16652.0
2016-01-04 13:45:00,26.1,26.12,26.08,26.1,28667.0,20.4264,20.4421,20.4108,20.4264,28667.0
2016-01-04 13:50:00,26.1,26.14,26.06,26.08,26326.0,20.4264,20.4577,20.3951,20.4108,26326.0
2016-01-04 13:55:00,26.08,26.09,26.04,26.06,31341.0,20.4108,20.4186,20.3794,20.3951,31341.0
2016-01-04 14:00:00,26.05,26.06,26.02,26.05,40797.0,20.3873,20.3951,20.3638,20.3873,40797.0
2016-01-04 14:05:00,26.04,26.05,25.99,26.03,27360.0,20.3794,20.3873,20.3403,20.3716,27360.0
2016-01-04 14:10:00,26.02,26.03,25.94,25.98,41379.0,20.3638,20.3716,20.3012,20.3325,41379.0
2016-01-04 14:15:00,25.98,26.04,25.96,26.02,51165.0,20.3325,20.3794,20.3168,20.3638,51165.0
2016-01-04 14:20:00,26.02,26.03,26.0,26.02,47829.0,20.3638,20.3716,20.3481,20.3638,47829.0
2016-01-04 14:25:00,26.01,26.02,25.97,25.99,21427.0,20.356,20.3638,20.3247,20.3403,21427.0
2016-01-04 14:30:00,25.99,26.0,25.94,25.96,34704.0,20.3403,20.3481,20.3012,20.3168,34704.0
2016-01-04 14:35:00,25.96,25.98,25.94,25.97,39523.0,20.3168,20.3325,20.3012,20.3247,39523.0
2016-01-04 14:40:00,25.98,25.98,25.92,25.94,19616.0,20.3325,20.3325,20.2855,20.3012,19616.0
2016-01-04 14:45:00,25.95,25.97,25.92,25.93,30425.0,20.309,20.3247,20.2855,20.2934,30425.0
2016-01-04 14:50:00,25.94,25.95,25.89,25.9,42282.0,20.3012,20.309,20.2621,20.2699,42282.0
2016-01-04 14:55:00,25.9,25.92,25.89,25.91,27307.0,20.2699,20.2855,20.2621,20.2777,27307.0
2016-01-04 15:00:00,25.92,25.92,25.86,25.86,28906.0,20.2855,20.2855,20.2386,20.2386,28906.0
2016-01-04 15:05:00,25.86,25.91,25.85,25.88,31171.0,20.2386,20.2777,20.2307,20.2542,31171.0
2016-01-04 15:10:00,25.88,25.88,25.82,25.83,56526.0,20.2542,20.2542,20.2073,20.2151,56526.0
2016-01-04 15:15:00,25.84,25.86,25.81,25.86,39560.0,20.2229,20.2386,20.1994,20.2386,39560.0
2016-01-04 15:20:00,25.85,25.86,25.81,25.81,52963.0,20.2307,20.2386,20.1994,20.1994,52963.0
2016-01-04 15:25:00,25.81,25.86,25.81,25.85,32811.0,20.1994,20.2386,20.1994,20.2307,32811.0
2016-01-04 15:30:00,25.85,25.91,25.84,25.91,41335.0,20.2307,20.2777,20.2229,20.2777,41335.0
2016-01-04 15:35:00,25.91,25.91,25.9,25.91,31859.0,20.2777,20.2777,20.2699,20.2777,31859.0
2016-01-04 15:40:00,25.91,25.95,25.89,25.94,97826.0,20.2777,20.309,20.2621,20.3012,97826.0
2016-01-04 15:45:00,25.95,26.02,25.93,26.01,103120.0,20.309,20.3638,20.2934,20.356,103120.0
2016-01-04 15:50:00,26.01,26.02,25.97,25.98,101337.0,20.356,20.3638,20.3247,20.3325,101337.0
2016-01-04 15:55:00,25.99,26.02,25.96,26.01,289587.0,20.3403,20.3638,20.3168,20.356,289587.0
2016-01-05 09:30:00,26.09,26.18,25.87,25.88,48461.0,20.4186,20.489,20.2464,20.2542,48461.0
2016-01-05 09:35:00,25.89,25.93,25.77,25.78,53045.0,20.2621,20.2934,20.1681,20.176,53045.0
2016-01-05 09:40:00,25.78,25.82,25.72,25.82,42847.0,20.176,20.2073,20.129,20.2073,42847.0
2016-01-05 09:45:00,25.82,25.84,25.75,25.81,68758.0,20.2073,20.2229,20.1525,20.1994,68758.0
2016-01-05 09:50:00,25.81,25.86,25.77,25.86,94195.0,20.1994,20.2386,20.1681,20.2386,94195.0
2016-01-05 09:55:00,25.85,25.91,25.84,25.89,70582.0,20.2307,20.2777,20.2229,20.2621,70582.0
2016-01-05 10:00:00,25.89,25.95,25.87,25.92,76960.0,20.2621,20.309,20.2464,20.2855,76960.0
2016-01-05 10:05:00,25.92,25.94,25.89,25.89,55958.0,20.2855,20.3012,20.2621,20.2621,55958.0
2016-01-05 10:10:00,25.9,25.92,25.89,25.92,42902.0,20.2699,20.2855,20.2621,20.2855,42902.0
2016-01-05 10:15:00,25.92,25.92,25.89,25.89,27997.0,20.2855,20.2855,20.2621,20.2621,27997.0
2016-01-05 10:20:00,25.89,25.9,25.8,25.8,39212.0,20.2621,20.2699,20.1916,20.1916,39212.0
2016-01-05 10:25:00,25.81,25.81,25.7,25.73,44793.0,20.1994,20.1994,20.1134,20.1368,44793.0
2016-01-05 10:30:00,25.72,25.78,25.67,25.77,114175.0,20.129,20.176,20.0899,20.1681,114175.0
2016-01-05 10:35:00,25.77,25.85,25.76,25.83,64055.0,20.1681,20.2307,20.1603,20.2151,64055.0
2016-01-05 10:40:00,25.84,25.84,25.79,25.8,27468.0,20.2229,20.2229,20.1838,20.1916,27468.0
2016-01-05 10:45:00,25.8,25.8,25.71,25.8,33177.0,20.1916,20.1916,20.1212,20.1916,33177.0
2016-01-05 10:50:00,25.8,25.81,25.75,25.75,19041.0,20.1916,20.1994,20.1525,20.1525,19041.0
2016-01-05 10:55:00,25.75,25.76,25.72,25.75,54114.0,20.1525,20.1603,20.129,20.1525,54114.0
2016-01-05 11:00:00,25.74,25.8,25.74,25.78,83528.0,20.1447,20.1916,20.1447,20.176,83528.0
2016-01-05 11:05:00,25.78,25.78,25.67,25.68,79925.0,20.176,20.176,20.0899,20.0977,79925.0
2016-01-05 11:10:00,25.68,25.7,25.65,25.66,55038.0,20.0977,20.1134,20.0742,20.082,55038.0
2016-01-05 11:15:00,25.65,25.68,25.63,25.66,58804.0,20.0742,20.0977,20.0586,20.082,58804.0
2016-01-05 11:20:00,25.66,25.66,25.56,25.56,48100.0,20.082,20.082,20.0038,20.0038,48100.0
2016-01-05 11:25:00,25.57,25.67,25.56,25.64,49403.0,20.0116,20.0899,20.0038,20.0664,49403.0
2016-01-05 11:30:00,25.65,25.74,25.64,25.74,33719.0,20.0742,20.1447,20.0664,20.1447,33719.0
2016-01-05 11:35:00,25.74,25.75,25.66,25.67,23544.0,20.1447,20.1525,20.082,20.0899,23544.0
2016-01-05 11:40:00,25.67,25.71,25.67,25.68,24794.0,20.0899,20.1212,20.0899,20.0977,24794.0
2016-01-05 11:45:00,25.68,25.69,25.63,25.69,22051.0,20.0977,20.1055,20.0586,20.1055,22051.0
2016-01-05 11:50:00,25.69,25.7,25.67,25.68,18864.0,20.1055,20.1134,20.0899,20.0977,18864.0
2016-01-05 11:55:00,25.68,25.68,25.63,25.64,39470.0,20.0977,20.0977,20.0586,20.0664,39470.0
2016-01-05 12:00:00,25.63,25.64,25.57,25.59,34452.0,20.0586,20.0664,20.0116,20.0273,34452.0
2016-01-05 12:05:00,25.6,25.62,25.54,25.54,39400.0,20.0351,20.0507,19.9881,19.9881,39400.0
2016-01-05 12:10:00,25.54,25.55,25.5,25.54,31910.0,19.9881,19.996,19.9568,19.9881,31910.0
2016-01-05 12:15:00,25.53,25.53,25.46,25.5,37997.0,19.9803,19.9803,19.9255,19.9568,37997.0
2016-01-05 12:20:00,25.5,25.52,25.48,25.49,25505.0,19.9568,19.9725,19.9412,19.949,25505.0
2016-01-05 12:25:00,25.49,25.51,25.46,25.5,22390.0,19.949,19.9647,19.9255,19.9568,22390.0
2016-01-05 12:30:00,25.49,25.52,25.48,25.51,21897.0,19.949,19.9725,19.9412,19.9647,21897.0
2016-01-05 12:35:00,25.5,25.52,25.48,25.5,18370.0,19.9568,19.9725,19.9412,19.9568,18370.0
2016-01-05 12:40:00,25.5,25.5,25.43,25.46,17472.0,19.9568,19.9568,19.902,19.9255,17472.0
2016-01-05 12:45:00,25.46,25.48,25.46,25.46,11805.0,19.9255,19.9412,19.9255,19.9255,11805.0
2016-01-05 12:50:00,25.46,25.49,25.45,25.49,20400.0,19.9255,19.949,19.9177,19.949,20400.0
2016-01-05 12:55:00,25.5,25.51,25.46,25.49,22797.0,19.9568,19.9647,19.9255,19.949,22797.0
2016-01-05 13:00:00,25.49,25.52,25.46,25.52,25560.0,19.949,19.9725,19.9255,19.9725,25560.0
2016-01-05 13:05:00,25.52,25.52,25.42,25.43,32144.0,19.9725,19.9725,19.8942,19.902,32144.0
2016-01-05 13:10:00,25.44,25.46,25.4,25.4,28378.0,19.9099,19.9255,19.8786,19.8786,28378.0
2016-01-05 13:15:00,25.41,25.42,25.38,25.4,25094.0,19.8864,19.8942,19.8629,19.8786,25094.0
2016-01-05 13:20:00,25.39,25.4,25.37,25.39,26166.0,19.8707,19.8786,19.8551,19.8707,26166.0
2016-01-05 13:25:00,25.39,25.44,25.39,25.44,23802.0,19.8707,19.9099,19.8707,19.9099,23802.0
2016-01-05 13:30:00,25.44,25.47,25.39,25.45,87983.0,19.9099,19.9334,19.8707,19.9177,87983.0
2016-01-05 13:35:00,25.44,25.47,25.42,25.43,64538.0,19.9099,19.9334,19.8942,19.902,64538.0
2016-01-05 13:40:00,25.43,25.48,25.42,25.46,19989.0,19.902,19.9412,19.8942,19.9255,19989.0
2016-01-05 13:45:00,25.47,25.48,25.45,25.48,14225.0,19.9334,19.9412,19.9177,19.9412,14225.0
2016-01-05 13:50:00,25.48,25.5,25.46,25.5,18792.0,19.9412,19.9568,19.9255,19.9568,18792.0
2016-01-05 13:55:00,25.49,25.5,25.44,25.46,16667.0,19.949,19.9568,19.9099,19.9255,16667.0
2016-01-05 14:00:00,25.45,25.46,25.41,25.44,29463.0,19.9177,19.9255,19.8864,19.9099,29463.0
2016-01-05 14:05:00,25.43,25.45,25.41,25.45,20916.0,19.902,19.9177,19.8864,19.9177,20916.0
2016-01-05 14:10:00,25.45,25.48,25.44,25.46,18347.0,19.9177,19.9412,19.9099,19.9255,18347.0
2016-01-05 14:15:00,25.45,25.5,25.44,25.49,40420.0,19.9177,19.9568,19.9099,19.949,40420.0
2016-01-05 14:20:00,25.49,25.52,25.48,25.5,85312.0,19.949,19.9725,19.9412,19.9568,85312.0
2016-01-05 14:25:00,25.5,25.51,25.48,25.48,66487.0,19.9568,19.9647,19.9412,19.9412,66487.0
2016-01-05 14:30:00,25.48,25.51,25.48,25.48,27882.0,19.9412,19.9647,19.9412,19.9412,27882.0
2016-01-05 14:35:00,25.48,25.5,25.48,25.48,29493.0,19.9412,19.9568,19.9412,19.9412,29493.0
2016-01-05 14:40:00,25.48,25.49,25.46,25.46,30205.0,19.9412,19.949,19.9255,19.9255,30205.0
2016-01-05 14:45:00,25.47,25.49,25.45,25.48,43685.0,19.9334,19.949,19.9177,19.9412,43685.0
2016-01-05 14:50:00,25.49,25.5,25.46,25.48,24763.0,19.949,19.9568,19.9255,19.9412,24763.0
2016-01-05 14:55:00,25.47,25.48,25.45,25.47,28660.0,19.9334,19.9412,19.9177,19.9334,28660.0
2016-01-05 15:00:00,25.46,25.47,25.44,25.46,41251.0,19.9255,19.9334,19.9099,19.9255,41251.0
2016-01-05 15:05:00,25.47,25.5,25.46,25.47,50161.0,19.9334,19.9568,19.9255,19.9334,50161.0
2016-01-05 15:10:00,25.46,25.48,25.43,25.46,58781.0,19.9255,19.9412,19.902,19.9255,58781.0
2016-01-05 15:15:00,25.47,25.48,25.44,25.46,49934.0,19.9334,19.9412,19.9099,19.9255,49934.0
2016-01-05 15:20:00,25.45,25.48,25.44,25.48,36800.0,19.9177,19.9412,19.9099,19.9412,36800.0
2016-01-05 15:25:00,25.48,25.49,25.46,25.48,49817.0,19.9412,19.949,19.9255,19.9412,49817.0
2016-01-05 15:30:00,25.48,25.5,25.44,25.48,50979.0,19.9412,19.9568,19.9099,19.9412,50979.0
2016-01-05 15:35:00,25.49,25.49,25.44,25.44,61492.0,19.949,19.949,19.9099,19.9099,61492.0
2016-01-05 15:40:00,25.45,25.49,25.41,25.42,107900.0,19.9177,19.949,19.8864,19.8942,107900.0
2016-01-05 15:45:00,25.42,25.42,25.37,25.41,115569.0,19.8942,19.8942,19.8551,19.8864,115569.0
2016-01-05 15:50:00,25.4,25.41,25.39,25.4,135878.0,19.8786,19.8864,19.8707,19.8786,135878.0
2016-01-05 15:55:00,25.4,25.41,25.36,25.4,309478.0,19.8786,19.8864,19.8473,19.8786,309478.0
2016-01-06 09:30:00,24.8,24.91,24.7,24.75,104758.0,19.5505,19.6372,19.4717,19.5111,104758.0
2016-01-06 09:35:00,24.73,24.81,24.69,24.8,57983.0,19.4953,19.5584,19.4638,19.5505,57983.0
2016-01-06 09:40:00,24.79,24.87,24.74,24.87,126573.0,19.5426,19.6057,19.5032,19.6057,126573.0
2016-01-06 09:45:00,24.87,24.99,24.82,24.99,84369.0,19.6057,19.7003,19.5663,19.7003,84369.0
2016-01-06 09:50:00,24.98,25.08,24.98,24.99,53758.0,19.6924,19.7712,19.6924,19.7003,53758.0
2016-01-06 09:55:00,25.0,25.04,24.96,25.03,17740.0,19.7082,19.7397,19.6766,19.7318,17740.0
2016-01-06 10:00:00,25.03,25.04,24.9,24.93,56338.0,19.7318,19.7397,19.6293,19.653,56338.0
2016-01-06 10:05:00,24.92,25.02,24.92,24.97,54381.0,19.6451,19.7239,19.6451,19.6845,54381.0
2016-01-06 10:10:00,24.97,24.97,24.9,24.95,50872.0,19.6845,19.6845,19.6293,19.6687,50872.0
2016-01-06 10:15:00,24.94,24.96,24.92,24.95,20883.0,19.6609,19.6766,19.6451,19.6687,20883.0
2016-01-06 10:20:00,24.95,25.0,24.95,24.97,22998.0,19.6687,19.7082,19.6687,19.6845,22998.0
2016-01-06 10:25:00,24.97,25.02,24.96,25.01,19450.0,19.6845,19.7239,19.6766,19.716,19450.0
2016-01-06 10:30:00,25.0,25.0,24.93,24.95,38048.0,19.7082,19.7082,19.653,19.6687,38048.0
2016-01-06 10:35:00,24.95,24.95,24.89,24.91,42889.0,19.6687,19.6687,19.6214,19.6372,42889.0
2016-01-06 10:40:00,24.9,24.95,24.9,24.91,51187.0,19.6293,19.6687,19.6293,19.6372,51187.0
2016-01-06 10:45:00,24.92,24.93,24.87,24.9,34524.0,19.6451,19.653,19.6057,19.6293,34524.0
2016-01-06 10:50:00,24.91,24.92,24.88,24.88,58786.0,19.6372,19.6451,19.6136,19.6136,58786.0
2016-01-06 10:55:00,24.88,24.93,24.87,24.92,16807.0,19.6136,19.653,19.6057,19.6451,16807.0
2016-01-06 11:00:00,24.91,25.0,24.89,25.0,44679.0,19.6372,19.7082,19.6214,19.7082,44679.0
2016-01-06 11:05:00,24.99,25.03,24.98,25.0,64010.0,19.7003,19.7318,19.6924,19.7082,64010.0
2016-01-06 11:10:00,25.0,25.05,24.99,25.03,75362.0,19.7082,19.7476,19.7003,19.7318,75362.0
2016-01-06 11:15:00,25.04,25.06,25.02,25.03,24974.0,19.7397,19.7555,19.7239,19.7318,24974.0
2016-01-06 11:20:00,25.05,25.1,25.04,25.05,35224.0,19.7476,19.787,19.7397,19.7476,35224.0
2016-01-06 11:25:00,25.05,25.07,25.02,25.02,27504.0,19.7476,19.7633,19.7239,19.7239,27504.0
2016-01-06 11:30:00,25.03,25.05,25.03,25.05,47800.0,19.7318,19.7476,19.7318,19.7476,47800.0
2016-01-06 11:35:00,25.05,25.05,24.97,25.01,70478.0,19.7476,19.7476,19.6845,19.716,70478.0
2016-01-06 11:40:00,25.0,25.04,24.97,24.98,56248.0,19.7082,19.7397,19.6845,19.6924,56248.0
2016-01-06 11:45:00,24.99,24.99,24.95,24.96,36759.0,19.7003,19.7003,19.6687,19.6766,36759.0
2016-01-06 11:50:00,24.96,24.97,24.93,24.93,20631.0,19.6766,19.6845,19.653,19.653,20631.0
2016-01-06 11:55:00,24.93,24.95,24.88,24.88,22036.0,19.653,19.6687,19.6136,19.6136,22036.0
2016-01-06 12:00:00,24.89,24.89,24.84,24.86,28812.0,19.6214,19.6214,19.582,19.5978,28812.0
2016-01-06 12:05:00,24.86,24.87,24.81,24.85,26223.0,19.5978,19.6057,19.5584,19.5899,26223.0
2016-01-06 12:10:00,24.85,24.88,24.83,24.88,22346.0,19.5899,19.6136,19.5741,19.6136,22346.0
2016-01-06 12:15:00,24.89,24.9,24.84,24.85,28490.0,19.6214,19.6293,19.582,19.5899,28490.0
2016-01-06 12:20:00,24.85,24.86,24.83,24.84,16888.0,19.5899,19.5978,19.5741,19.582,16888.0
2016-01-06 12:25:00,24.84,24.87,24.82,24.87,27388.0,19.582,19.6057,19.5663,19.6057,27388.0
2016-01-06 12:30:00,24.87,24.87,24.82,24.86,16309.0,19.6057,19.6057,19.5663,19.5978,16309.0
2016-01-06 12:35:00,24.86,24.92,24.85,24.88,27464.0,19.5978,19.6451,19.5899,19.6136,27464.0
2016-01-06 12:40:00,24.88,24.9,24.85,24.86,39449.0,19.6136,19.6293,19.5899,19.5978,39449.0
2016-01-06 12:45:00,24.86,24.89,24.85,24.87,18126.0,19.5978,19.6214,19.5899,19.6057,18126.0
2016-01-06 12:50:00,24.87,24.88,24.83,24.83,25493.0,19.6057,19.6136,19.5741,19.5741,25493.0
2016-01-06 12:55:00,24.83,24.84,24.8,24.8,33725.0,19.5741,19.582,19.5505,19.5505,33725.0
2016-01-06 13:00:00,24.8,24.82,24.8,24.82,23831.0,19.5505,19.5663,19.5505,19.5663,23831.0
2016-01-06 13:05:00,24.82,24.82,24.79,24.8,35688.0,19.5663,19.5663,19.5426,19.5505,35688.0
2016-01-06 13:10:00,24.8,24.8,24.73,24.73,29543.0,19.5505,19.5505,19.4953,19.4953,29543.0
2016-01-06 13:15:00,24.73,24.73,24.7,24.73,29900.0,19.4953,19.4953,19.4717,19.4953,29900.0
2016-01-06 13:20:00,24.74,24.79,24.73,24.79,27023.0,19.5032,19.5426,19.4953,19.5426,27023.0
2016-01-06 13:25:00,24.79,24.8,24.78,24.8,21535.0,19.5426,19.5505,19.5347,19.5505,21535.0
2016-01-06 13:30:00,24.8,24.82,24.79,24.8,35355.0,19.5505,19.5663,19.5426,19.5505,35355.0
2016-01-06 13:35:00,24.8,24.85,24.8,24.82,22706.0,19.5505,19.5899,19.5505,19.5663,22706.0
2016-01-06 13:40:00,24.82,24.82,24.75,24.76,17508.0,19.5663,19.5663,19.5111,19.519,17508.0
2016-01-06 13:45:00,24.76,24.8,24.75,24.77,34513.0,19.519,19.5505,19.5111,19.5268,34513.0
2016-01-06 13:50:00,24.77,24.79,24.76,24.78,32052.0,19.5268,19.5426,19.519,19.5347,32052.0
2016-01-06 13:55:00,24.78,24.78,24.72,24.73,16174.0,19.5347,19.5347,19.4874,19.4953,16174.0
2016-01-06 14:00:00,24.72,24.76,24.71,24.75,41796.0,19.4874,19.519,19.4795,19.5111,41796.0
2016-01-06 14:05:00,24.75,24.79,24.73,24.79,31688.0,19.5111,19.5426,19.4953,19.5426,31688.0
2016-01-06 14:10:00,24.78,24.78,24.74,24.77,24099.0,19.5347,19.5347,19.5032,19.5268,24099.0
2016-01-06 14:15:00,24.78,24.79,24.75,24.77,21264.0,19.5347,19.5426,19.5111,19.5268,21264.0
2016-01-06 14:20:00,24.76,24.77,24.71,24.71,20539.0,19.519,19.5268,19.4795,19.4795,20539.0
2016-01-06 14:25:00,24.72,24.73,24.68,24.69,27661.0,19.4874,19.4953,19.4559,19.4638,27661.0
2016-01-06 14:30:00,24.69,24.71,24.67,24.68,28644.0,19.4638,19.4795,19.448,19.4559,28644.0
2016-01-06 14:35:00,24.68,24.71,24.66,24.66,54176.0,19.4559,19.4795,19.4401,19.4401,54176.0
2016-01-06 14:40:00,24.66,24.66,24.61,24.64,51045.0,19.4401,19.4401,19.4007,19.4244,51045.0
2016-01-06 14:45:00,24.64,24.66,24.63,24.64,42489.0,19.4244,19.4401,19.4165,19.4244,42489.0
2016-01-06 14:50:00,24.63,24.66,24.62,24.65,35179.0,19.4165,19.4401,19.4086,19.4322,35179.0
2016-01-06 14:55:00,24.65,24.66,24.61,24.62,31903.0,19.4322,19.4401,19.4007,19.4086,31903.0
2016-01-06 15:00:00,24.63,24.66,24.62,24.66,45755.0,19.4165,19.4401,19.4086,19.4401,45755.0
2016-01-06 15:05:00,24.66,24.67,24.65,24.66,21301.0,19.4401,19.448,19.4322,19.4401,21301.0
2016-01-06 15:10:00,24.66,24.68,24.65,24.67,32496.0,19.4401,19.4559,19.4322,19.448,32496.0
2016-01-06 15:15:00,24.67,24.68,24.64,24.68,29547.0,19.448,19.4559,19.4244,19.4559,29547.0
2016-01-06 15:20:00,24.68,24.69,24.66,24.69,31855.0,19.4559,19.4638,19.4401,19.4638,31855.0
2016-01-06 15:25:00,24.69,24.71,24.68,24.7,31036.0,19.4638,19.4795,19.4559,19.4717,31036.0
2016-01-06 15:30:00,24.7,24.74,24.7,24.72,51785.0,19.4717,19.5032,19.4717,19.4874,51785.0
2016-01-06 15:35:00,24.71,24.73,24.7,24.73,46550.0,19.4795,19.4953,19.4717,19.4953,46550.0
2016-01-06 15:40:00,24.73,24.73,24.69,24.71,55793.0,19.4953,19.4953,19.4638,19.4795,55793.0
2016-01-06 15:45:00,24.72,24.72,24.67,24.67,87315.0,19.4874,19.4874,19.448,19.448,87315.0
2016-01-06 15:50:00,24.67,24.68,24.64,24.66,143108.0,19.448,19.4559,19.4244,19.4401,143108.0
2016-01-06 15:55:00,24.66,24.7,24.66,24.69,256311.0,19.4401,19.4717,19.4401,19.4638,256311.0
2016-01-07 09:30:00,24.15,24.46,23.91,23.92,151269.0,19.0381,19.2825,18.8489,18.8568,151269.0
2016-01-07 09:35:00,23.92,24.05,23.91,24.02,68719.0,18.8568,18.9593,18.8489,18.9356,68719.0
2016-01-07 09:40:00,24.03,24.12,23.94,24.02,295712.0,18.9435,19.0144,18.8725,18.9356,295712.0
2016-01-07 09:45:00,24.03,24.12,23.99,24.07,130349.0,18.9435,19.0144,18.912,18.975,130349.0
2016-01-07 09:50:00,24.07,24.07,23.96,23.98,87133.0,18.975,18.975,18.8883,18.9041,87133.0
2016-01-07 09:55:00,23.99,23.99,23.91,23.97,56387.0,18.912,18.912,18.8489,18.8962,56387.0
2016-01-07 10:00:00,23.97,23.98,23.89,23.92,80766.0,18.8962,18.9041,18.8331,18.8568,80766.0
2016-01-07 10:05:00,23.91,23.92,23.88,23.92,53987.0,18.8489,18.8568,18.8252,18.8568,53987.0
2016-01-07 10:10:00,23.92,23.99,23.89,23.99,97662.0,18.8568,18.912,18.8331,18.912,97662.0
2016-01-07 10:15:00,23.98,24.02,23.94,23.95,75271.0,18.9041,18.9356,18.8725,18.8804,75271.0
2016-01-07 10:20:00,23.95,23.96,23.89,23.89,68554.0,18.8804,18.8883,18.8331,18.8331,68554.0
2016-01-07 10:25:00,23.89,23.98,23.89,23.95,101567.0,18.8331,18.9041,18.8331,18.8804,101567.0
2016-01-07 10:30:00,23.95,24.04,23.95,24.04,83012.0,18.8804,18.9514,18.8804,18.9514,83012.0
2016-01-07 10:35:00,24.04,24.04,23.99,24.0,75839.0,18.9514,18.9514,18.912,18.9198,75839.0
2016-01-07 10:40:00,24.01,24.02,23.98,23.98,66769.0,18.9277,18.9356,18.9041,18.9041,66769.0
2016-01-07 10:45:00,23.97,24.02,23.97,24.0,27565.0,18.8962,18.9356,18.8962,18.9198,27565.0
2016-01-07 10:50:00,24.0,24.04,23.98,24.02,30868.0,18.9198,18.9514,18.9041,18.9356,30868.0
2016-01-07 10:55:00,24.02,24.02,23.98,24.0,40746.0,18.9356,18.9356,18.9041,18.9198,40746.0
2016-01-07 11:00:00,23.99,24.04,23.98,23.98,41067.0,18.912,18.9514,18.9041,18.9041,41067.0
2016-01-07 11:05:00,23.98,24.0,23.95,23.95,33551.0,18.9041,18.9198,18.8804,18.8804,33551.0
2016-01-07 11:10:00,23.96,23.96,23.88,23.9,50801.0,18.8883,18.8883,18.8252,18.841,50801.0
2016-01-07 11:15:00,23.89,23.96,23.88,23.94,36611.0,18.8331,18.8883,18.8252,18.8725,36611.0
2016-01-07 11:20:00,23.94,23.98,23.88,23.9,83051.0,18.8725,18.9041,18.8252,18.841,83051.0
2016-01-07 11:25:00,23.9,23.96,23.9,23.94,43550.0,18.841,18.8883,18.841,18.8725,43550.0
2016-01-07 11:30:00,23.93,23.96,23.92,23.94,39181.0,18.8647,18.8883,18.8568,18.8725,39181.0
2016-01-07 11:35:00,23.94,23.96,23.92,23.94,46675.0,18.8725,18.8883,18.8568,18.8725,46675.0
2016-01-07 11:40:00,23.94,23.94,23.89,23.91,50610.0,18.8725,18.8725,18.8331,18.8489,50610.0
2016-01-07 11:45:00,23.91,23.92,23.82,23.86,65150.0,18.8489,18.8568,18.7779,18.8095,65150.0
2016-01-07 11:50:00,23.86,23.87,23.8,23.8,41796.0,18.8095,18.8174,18.7622,18.7622,41796.0
2016-01-07 11:55:00,23.8,23.84,23.79,23.8,32072.0,18.7622,18.7937,18.7543,18.7622,32072.0
2016-01-07 12:00:00,23.81,23.85,23.8,23.84,33328.0,18.7701,18.8016,18.7622,18.7937,33328.0
2016-01-07 12:05:00,23.84,23.85,23.81,23.84,72319.0,18.7937,18.8016,18.7701,18.7937,72319.0
2016-01-07 12:10:00,23.83,23.85,23.81,23.82,22946.0,18.7858,18.8016,18.7701,18.7779,22946.0
2016-01-07 12:15:00,23.82,23.86,23.81,23.85,26249.0,18.7779,18.8095,18.7701,18.8016,26249.0
2016-01-07 12:20:00,23.85,23.85,23.81,23.82,26104.0,18.8016,18.8016,18.7701,18.7779,26104.0
2016-01-07 12:25:00,23.82,23.82,23.72,23.72,69212.0,18.7779,18.7779,18.6991,18.6991,69212.0
2016-01-07 12:30:00,23.72,23.73,23.67,23.67,53400.0,18.6991,18.707,18.6597,18.6597,53400.0
2016-01-07 12:35:00,23.67,23.67,23.49,23.51,114999.0,18.6597,18.6597,18.5178,18.5336,114999.0
2016-01-07 12:40:00,23.51,23.54,23.47,23.53,61632.0,18.5336,18.5572,18.502,18.5493,61632.0
2016-01-07 12:45:00,23.53,23.62,23.52,23.62,45861.0,18.5493,18.6203,18.5414,18.6203,45861.0
2016-01-07 12:50:00,23.61,23.62,23.56,23.56,30531.0,18.6124,18.6203,18.573,18.573,30531.0
2016-01-07 12:55:00,23.55,23.56,23.36,23.43,108945.0,18.5651,18.573,18.4153,18.4705,108945.0
2016-01-07 13:00:00,23.43,23.47,23.42,23.46,43328.0,18.4705,18.502,18.4626,18.4941,43328.0
2016-01-07 13:05:00,23.46,23.46,23.42,23.45,87673.0,18.4941,18.4941,18.4626,18.4863,87673.0
2016-01-07 13:10:00,23.44,23.48,23.42,23.47,49387.0,18.4784,18.5099,18.4626,18.502,49387.0
2016-01-07 13:15:00,23.47,23.5,23.44,23.46,66040.0,18.502,18.5257,18.4784,18.4941,66040.0
2016-01-07 13:20:00,23.46,23.47,23.44,23.45,60658.0,18.4941,18.502,18.4784,18.4863,60658.0
2016-01-07 13:25:00,23.46,23.5,23.45,23.49,49537.0,18.4941,18.5257,18.4863,18.5178,49537.0
2016-01-07 13:30:00,23.49,23.5,23.45,23.49,51029.0,18.5178,18.5257,18.4863,18.5178,51029.0
2016-01-07 13:35:00,23.49,23.5,23.32,23.35,54648.0,18.5178,18.5257,18.3838,18.4074,54648.0
2016-01-07 13:40:00,23.34,23.34,23.28,23.3,95682.0,18.3995,18.3995,18.3522,18.368,95682.0
2016-01-07 13:45:00,23.3,23.3,23.26,23.27,45971.0,18.368,18.368,18.3365,18.3444,45971.0
2016-01-07 13:50:00,23.27,23.31,23.26,23.3,39845.0,18.3444,18.3759,18.3365,18.368,39845.0
2016-01-07 13:55:00,23.31,23.31,23.23,23.25,32976.0,18.3759,18.3759,18.3128,18.3286,32976.0
2016-01-07 14:00:00,23.24,23.27,23.23,23.24,80599.0,18.3207,18.3444,18.3128,18.3207,80599.0
2016-01-07 14:05:00,23.23,23.26,23.22,23.23,55978.0,18.3128,18.3365,18.3049,18.3128,55978.0
2016-01-07 14:10:00,23.23,23.25,23.18,23.18,75283.0,18.3128,18.3286,18.2734,18.2734,75283.0
2016-01-07 14:15:00,23.18,23.23,23.18,23.23,39091.0,18.2734,18.3128,18.2734,18.3128,39091.0
2016-01-07 14:20:00,23.22,23.23,23.18,23.2,30739.0,18.3049,18.3128,18.2734,18.2892,30739.0
2016-01-07 14:25:00,23.21,23.22,23.15,23.17,93039.0,18.2971,18.3049,18.2498,18.2655,93039.0
2016-01-07 14:30:00,23.16,23.23,23.15,23.18,63359.0,18.2576,18.3128,18.2498,18.2734,63359.0
2016-01-07 14:35:00,23.19,23.28,23.18,23.27,65076.0,18.2813,18.3522,18.2734,18.3444,65076.0
2016-01-07 14:40:00,23.27,23.34,23.26,23.34,35502.0,18.3444,18.3995,18.3365,18.3995,35502.0
2016-01-07 14:45:00,23.34,23.4,23.33,23.4,40282.0,18.3995,18.4468,18.3917,18.4468,40282.0
2016-01-07 14:50:00,23.4,23.41,23.35,23.39,49467.0,18.4468,18.4547,18.4074,18.439,49467.0
2016-01-07 14:55:00,23.4,23.4,23.34,23.37,81174.0,18.4468,18.4468,18.3995,18.4232,81174.0
2016-01-07 15:00:00,23.36,23.37,23.3,23.3,88247.0,18.4153,18.4232,18.368,18.368,88247.0
2016-01-07 15:05:00,23.32,23.43,23.31,23.43,58121.0,18.3838,18.4705,18.3759,18.4705,58121.0
2016-01-07 15:10:00,23.42,23.44,23.37,23.4,55437.0,18.4626,18.4784,18.4232,18.4468,55437.0
2016-01-07 15:15:00,23.4,23.43,23.39,23.42,72458.0,18.4468,18.4705,18.439,18.4626,72458.0
2016-01-07 15:20:00,23.42,23.43,23.38,23.41,69034.0,18.4626,18.4705,18.4311,18.4547,69034.0
2016-01-07 15:25:00,23.41,23.41,23.3,23.3,132089.0,18.4547,18.4547,18.368,18.368,132089.0
2016-01-07 15:30:00,23.3,23.39,23.3,23.39,92600.0,18.368,18.439,18.368,18.439,92600.0
2016-01-07 15:35:00,23.39,23.44,23.36,23.43,108171.0,18.439,18.4784,18.4153,18.4705,108171.0
2016-01-07 15:40:00,23.43,23.43,23.35,23.36,96247.0,18.4705,18.4705,18.4074,18.4153,96247.0
2016-01-07 15:45:00,23.36,23.44,23.35,23.42,155181.0,18.4153,18.4784,18.4074,18.4626,155181.0
2016-01-07 15:50:00,23.42,23.44,23.39,23.4,194058.0,18.4626,18.4784,18.439,18.4468,194058.0
2016-01-07 15:55:00,23.4,23.43,23.36,23.37,307132.0,18.4468,18.4705,18.4153,18.4232,307132.0
2016-01-08 09:30:00,23.46,23.57,23.3,23.55,163376.0,18.4941,18.5809,18.368,18.5651,163376.0
2016-01-08 09:35:00,23.55,23.57,23.34,23.38,48063.0,18.5651,18.5809,18.3995,18.4311,48063.0
2016-01-08 09:40:00,23.38,23.38,23.31,23.32,71594.0,18.4311,18.4311,18.3759,18.3838,71594.0
2016-01-08 09:45:00,23.32,23.37,23.28,23.34,60139.0,18.3838,18.4232,18.3522,18.3995,60139.0
2016-01-08 09:50:00,23.34,23.35,23.17,23.19,129028.0,18.3995,18.4074,18.2655,18.2813,129028.0
2016-01-08 09:55:00,23.2,23.22,23.15,23.18,74782.0,18.2892,18.3049,18.2498,18.2734,74782.0
2016-01-08 10:00:00,23.18,23.19,23.04,23.05,61056.0,18.2734,18.2813,18.163,18.1709,61056.0
2016-01-08 10:05:00,23.05,23.13,23.04,23.09,52193.0,18.1709,18.234,18.163,18.2025,52193.0
2016-01-08 10:10:00,23.08,23.14,23.06,23.09,33550.0,18.1946,18.2419,18.1788,18.2025,33550.0
2016-01-08 10:15:00,23.09,23.21,23.09,23.16,56709.0,18.2025,18.2971,18.2025,18.2576,56709.0
2016-01-08 10:20:00,23.16,23.19,23.09,23.12,35796.0,18.2576,18.2813,18.2025,18.2261,35796.0
2016-01-08 10:25:00,23.13,23.19,23.13,23.14,26469.0,18.234,18.2813,18.234,18.2419,26469.0
2016-01-08 10:30:00,23.15,23.19,23.14,23.17,41902.0,18.2498,18.2813,18.2419,18.2655,41902.0
2016-01-08 10:35:00,23.16,23.17,23.11,23.12,44279.0,18.2576,18.2655,18.2182,18.2261,44279.0
2016-01-08 10:40:00,23.12,23.13,23.07,23.08,53321.0,18.2261,18.234,18.1867,18.1946,53321.0
2016-01-08 10:45:00,23.07,23.16,23.06,23.15,48750.0,18.1867,18.2576,18.1788,18.2498,48750.0
2016-01-08 10:50:00,23.14,23.15,23.12,23.14,43852.0,18.2419,18.2498,18.2261,18.2419,43852.0
2016-01-08 10:55:00,23.14,23.21,23.12,23.18,49036.0,18.2419,18.2971,18.2261,18.2734,49036.0
2016-01-08 11:00:00,23.18,23.23,23.18,23.2,64239.0,18.2734,18.3128,18.2734,18.2892,64239.0
2016-01-08 11:05:00,23.2,23.22,23.14,23.14,57025.0,18.2892,18.3049,18.2419,18.2419,57025.0
2016-01-08 11:10:00,23.15,23.16,23.11,23.14,40748.0,18.2498,18.2576,18.2182,18.2419,40748.0
2016-01-08 11:15:00,23.13,23.16,23.11,23.15,28348.0,18.234,18.2576,18.2182,18.2498,28348.0
2016-01-08 11:20:00,23.15,23.15,23.08,23.09,34488.0,18.2498,18.2498,18.1946,18.2025,34488.0
2016-01-08 11:25:00,23.09,23.1,23.01,23.04,36929.0,18.2025,18.2103,18.1394,18.163,36929.0
2016-01-08 11:30:00,23.04,23.05,22.96,22.96,49254.0,18.163,18.1709,18.1,18.1,49254.0
2016-01-08 11:35:00,22.96,23.01,22.94,23.0,59964.0,18.1,18.1394,18.0842,18.1315,59964.0
2016-01-08 11:40:00,22.99,23.0,22.93,23.0,45306.0,18.1236,18.1315,18.0763,18.1315,45306.0
2016-01-08 11:45:00,23.0,23.03,22.99,23.01,34043.0,18.1315,18.1552,18.1236,18.1394,34043.0
2016-01-08 11:50:00,23.01,23.1,22.99,23.1,38239.0,18.1394,18.2103,18.1236,18.2103,38239.0
2016-01-08 11:55:00,23.1,23.14,23.07,23.13,31733.0,18.2103,18.2419,18.1867,18.234,31733.0
2016-01-08 12:00:00,23.14,23.18,23.13,23.17,45292.0,18.2419,18.2734,18.234,18.2655,45292.0
2016-01-08 12:05:00,23.17,23.24,23.17,23.23,53152.0,18.2655,18.3207,18.2655,18.3128,53152.0
2016-01-08 12:10:00,23.23,23.23,23.19,23.21,22071.0,18.3128,18.3128,18.2813,18.2971,22071.0
2016-01-08 12:15:00,23.21,23.26,23.2,23.24,31706.0,18.2971,18.3365,18.2892,18.3207,31706.0
2016-01-08 12:20:00,23.25,23.29,23.24,23.29,27024.0,18.3286,18.3601,18.3207,18.3601,27024.0
2016-01-08 12:25:00,23.28,23.3,23.27,23.3,22625.0,18.3522,18.368,18.3444,18.368,22625.0
2016-01-08 12:30:00,23.3,23.3,23.25,23.26,48579.0,18.368,18.368,18.3286,18.3365,48579.0
2016-01-08 12:35:00,23.25,23.26,23.22,23.22,41187.0,18.3286,18.3365,18.3049,18.3049,41187.0
2016-01-08 12:40:00,23.22,23.26,23.21,23.26,31623.0,18.3049,18.3365,18.2971,18.3365,31623.0
2016-01-08 12:45:00,23.25,23.36,23.25,23.33,42384.0,18.3286,18.4153,18.3286,18.3917,42384.0
2016-01-08 12:50:00,23.33,23.33,23.28,23.31,35789.0,18.3917,18.3917,18.3522,18.3759,35789.0
2016-01-08 12:55:00,23.3,23.32,23.29,23.32,29902.0,18.368,18.3838,18.3601,18.3838,29902.0
2016-01-08 13:00:00,23.31,23.36,23.31,23.33,74161.0,18.3759,18.4153,18.3759,18.3917,74161.0
2016-01-08 13:05:00,23.32,23.34,23.29,23.32,107465.0,18.3838,18.3995,18.3601,18.3838,107465.0
2016-01-08 13:10:00,23.32,23.33,23.28,23.3,25925.0,18.3838,18.3917,18.3522,18.368,25925.0
2016-01-08 13:15:00,23.29,23.31,23.26,23.31,33504.0,18.3601,18.3759,18.3365,18.3759,33504.0
2016-01-08 13:20:00,23.31,23.32,23.27,23.28,28865.0,18.3759,18.3838,18.3444,18.3522,28865.0
2016-01-08 13:25:00,23.27,23.3,23.26,23.29,32113.0,18.3444,18.368,18.3365,18.3601,32113.0
2016-01-08 13:30:00,23.29,23.34,23.29,23.3,30307.0,18.3601,18.3995,18.3601,18.368,30307.0
2016-01-08 13:35:00,23.3,23.35,23.3,23.34,22562.0,18.368,18.4074,18.368,18.3995,22562.0
2016-01-08 13:40:00,23.35,23.35,23.32,23.35,22276.0,18.4074,18.4074,18.3838,18.4074,22276.0
2016-01-08 13:45:00,23.34,23.35,23.3,23.3,34992.0,18.3995,18.4074,18.368,18.368,34992.0
2016-01-08 13:50:00,23.31,23.32,23.29,23.31,27040.0,18.3759,18.3838,18.3601,18.3759,27040.0
2016-01-08 13:55:00,23.32,23.32,23.28,23.28,33201.0,18.3838,18.3838,18.3522,18.3522,33201.0
2016-01-08 14:00:00,23.29,23.34,23.29,23.33,24214.0,18.3601,18.3995,18.3601,18.3917,24214.0
2016-01-08 14:05:00,23.33,23.33,23.31,23.32,26205.0,18.3917,18.3917,18.3759,18.3838,26205.0
2016-01-08 14:10:00,23.32,23.33,23.25,23.26,50351.0,18.3838,18.3917,18.3286,18.3365,50351.0
2016-01-08 14:15:00,23.26,23.26,23.22,23.25,52954.0,18.3365,18.3365,18.3049,18.3286,52954.0
2016-01-08 14:20:00,23.25,23.27,23.24,23.24,37174.0,18.3286,18.3444,18.3207,18.3207,37174.0
2016-01-08 14:25:00,23.23,23.25,23.22,23.24,42692.0,18.3128,18.3286,18.3049,18.3207,42692.0
2016-01-08 14:30:00,23.24,23.27,23.23,23.24,51869.0,18.3207,18.3444,18.3128,18.3207,51869.0
2016-01-08 14:35:00,23.23,23.24,23.2,23.23,23737.0,18.3128,18.3207,18.2892,18.3128,23737.0
2016-01-08 14:40:00,23.22,23.29,23.21,23.29,31875.0,18.3049,18.3601,18.2971,18.3601,31875.0
2016-01-08 14:45:00,23.29,23.29,23.26,23.27,44142.0,18.3601,18.3601,18.3365,18.3444,44142.0
2016-01-08 14:50:00,23.27,23.27,23.22,23.25,40446.0,18.3444,18.3444,18.3049,18.3286,40446.0
2016-01-08 14:55:00,23.25,23.26,23.16,23.18,38607.0,18.3286,18.3365,18.2576,18.2734,38607.0
2016-01-08 15:00:00,23.18,23.2,23.16,23.2,36092.0,18.2734,18.2892,18.2576,18.2892,36092.0
2016-01-08 15:05:00,23.19,23.2,23.17,23.18,30406.0,18.2813,18.2892,18.2655,18.2734,30406.0
2016-01-08 15:10:00,23.18,23.2,23.15,23.19,30711.0,18.2734,18.2892,18.2498,18.2813,30711.0
2016-01-08 15:15:00,23.19,23.24,23.19,23.21,55823.0,18.2813,18.3207,18.2813,18.2971,55823.0
2016-01-08 15:20:00,23.21,23.23,23.19,23.23,30004.0,18.2971,18.3128,18.2813,18.3128,30004.0
2016-01-08 15:25:00,23.23,23.23,23.18,23.2,53351.0,18.3128,18.3128,18.2734,18.2892,53351.0
2016-01-08 15:30:00,23.19,23.19,23.14,23.17,63094.0,18.2813,18.2813,18.2419,18.2655,63094.0
2016-01-08 15:35:00,23.17,23.2,23.13,23.15,103847.0,18.2655,18.2892,18.234,18.2498,103847.0
2016-01-08 15:40:00,23.15,23.17,23.09,23.1,85961.0,18.2498,18.2655,18.2025,18.2103,85961.0
2016-01-08 15:45:00,23.1,23.11,23.05,23.05,76409.0,18.2103,18.2182,18.1709,18.1709,76409.0
2016-01-08 15:50:00,23.06,23.06,23.01,23.02,80865.0,18.1788,18.1788,18.1394,18.1473,80865.0
2016-01-08 15:55:00,23.02,23.05,22.97,23.0,235463.0,18.1473,18.1709,18.1079,18.1315,235463.0
2016-01-11 09:30:00,23.2,23.21,23.13,23.15,43605.0,18.2892,18.2971,18.234,18.2498,43605.0
2016-01-11 09:35:00,23.14,23.14,23.0,23.04,23018.0,18.2419,18.2419,18.1315,18.163,23018.0
2016-01-11 09:40:00,23.03,23.07,22.96,23.04,40166.0,18.1552,18.1867,18.1,18.163,40166.0
2016-01-11 09:45:00,23.04,23.07,22.97,22.97,35617.0,18.163,18.1867,18.1079,18.1079,35617.0
2016-01-11 09:50:00,22.97,22.98,22.9,22.95,36610.0,18.1079,18.1157,18.0527,18.0921,36610.0
2016-01-11 09:55:00,22.95,22.98,22.91,22.98,32000.0,18.0921,18.1157,18.0606,18.1157,32000.0
2016-01-11 10:00:00,22.98,22.99,22.94,22.96,37240.0,18.1157,18.1236,18.0842,18.1,37240.0
2016-01-11 10:05:00,22.95,22.95,22.9,22.92,25430.0,18.0921,18.0921,18.0527,18.0684,25430.0
2016-01-11 10:10:00,22.93,22.97,22.91,22.95,52238.0,18.0763,18.1079,18.0606,18.0921,52238.0
2016-01-11 10:15:00,22.94,22.94,22.86,22.89,18870.0,18.0842,18.0842,18.0211,18.0448,18870.0
2016-01-11 10:20:00,22.88,22.93,22.88,22.9,30848.0,18.0369,18.0763,18.0369,18.0527,30848.0
2016-01-11 10:25:00,22.9,22.91,22.83,22.86,29710.0,18.0527,18.0606,17.9975,18.0211,29710.0
2016-01-11 10:30:00,22.86,22.93,22.86,22.93,33191.0,18.0211,18.0763,18.0211,18.0763,33191.0
2016-01-11 10:35:00,22.92,22.94,22.86,22.87,22100.0,18.0684,18.0842,18.0211,18.029,22100.0
2016-01-11 10:40:00,22.87,22.9,22.84,22.87,61616.0,18.029,18.0527,18.0054,18.029,61616.0
2016-01-11 10:45:00,22.88,22.9,22.84,22.84,58814.0,18.0369,18.0527,18.0054,18.0054,58814.0
2016-01-11 10:50:00,22.85,22.87,22.77,22.78,39124.0,18.0133,18.029,17.9502,17.9581,39124.0
2016-01-11 10:55:00,22.78,22.79,22.73,22.75,40044.0,17.9581,17.966,17.9187,17.9344,40044.0
2016-01-11 11:00:00,22.75,22.79,22.73,22.76,41013.0,17.9344,17.966,17.9187,17.9423,41013.0
2016-01-11 11:05:00,22.76,22.77,22.73,22.75,41730.0,17.9423,17.9502,17.9187,17.9344,41730.0
2016-01-11 11:10:00,22.75,22.8,22.74,22.8,32471.0,17.9344,17.9738,17.9265,17.9738,32471.0
2016-01-11 11:15:00,22.81,22.84,22.8,22.8,38348.0,17.9817,18.0054,17.9738,17.9738,38348.0
2016-01-11 11:20:00,22.8,22.81,22.76,22.78,37743.0,17.9738,17.9817,17.9423,17.9581,37743.0
2016-01-11 11:25:00,22.77,22.77,22.7,22.7,31472.0,17.9502,17.9502,17.895,17.895,31472.0
2016-01-11 11:30:00,22.7,22.7,22.62,22.64,30128.0,17.895,17.895,17.8319,17.8477,30128.0
2016-01-11 11:35:00,22.64,22.67,22.62,22.63,34003.0,17.8477,17.8714,17.8319,17.8398,34003.0
2016-01-11 11:40:00,22.63,22.66,22.59,22.6,36377.0,17.8398,17.8635,17.8083,17.8162,36377.0
2016-01-11 11:45:00,22.6,22.62,22.58,22.61,50229.0,17.8162,17.8319,17.8004,17.8241,50229.0
2016-01-11 11:50:00,22.6,22.65,22.59,22.63,39110.0,17.8162,17.8556,17.8083,17.8398,39110.0
2016-01-11 11:55:00,22.64,22.68,22.63,22.64,52454.0,17.8477,17.8792,17.8398,17.8477,52454.0
2016-01-11 12:00:00,22.64,22.65,22.6,22.61,40334.0,17.8477,17.8556,17.8162,17.8241,40334.0
2016-01-11 12:05:00,22.6,22.6,22.55,22.55,51821.0,17.8162,17.8162,17.7768,17.7768,51821.0
2016-01-11 12:10:00,22.55,22.6,22.54,22.55,59726.0,17.7768,17.8162,17.7689,17.7768,59726.0
2016-01-11 12:15:00,22.55,22.57,22.49,22.51,36682.0,17.7768,17.7925,17.7295,17.7452,36682.0
2016-01-11 12:20:00,22.52,22.56,22.47,22.55,47670.0,17.7531,17.7846,17.7137,17.7768,47670.0
2016-01-11 12:25:00,22.56,22.57,22.51,22.51,21216.0,17.7846,17.7925,17.7452,17.7452,21216.0
2016-01-11 12:30:00,22.51,22.57,22.51,22.55,39356.0,17.7452,17.7925,17.7452,17.7768,39356.0
2016-01-11 12:35:00,22.55,22.6,22.55,22.58,30130.0,17.7768,17.8162,17.7768,17.8004,30130.0
2016-01-11 12:40:00,22.57,22.62,22.56,22.62,27843.0,17.7925,17.8319,17.7846,17.8319,27843.0
2016-01-11 12:45:00,22.62,22.65,22.6,22.64,24415.0,17.8319,17.8556,17.8162,17.8477,24415.0
2016-01-11 12:50:00,22.64,22.65,22.61,22.62,21741.0,17.8477,17.8556,17.8241,17.8319,21741.0
2016-01-11 12:55:00,22.62,22.66,22.6,22.66,18876.0,17.8319,17.8635,17.8162,17.8635,18876.0
2016-01-11 13:00:00,22.67,22.71,22.64,22.71,24891.0,17.8714,17.9029,17.8477,17.9029,24891.0
2016-01-11 13:05:00,22.7,22.7,22.65,22.66,26905.0,17.895,17.895,17.8556,17.8635,26905.0
2016-01-11 13:10:00,22.67,22.67,22.58,22.6,33244.0,17.8714,17.8714,17.8004,17.8162,33244.0
2016-01-11 13:15:00,22.6,22.69,22.59,22.69,43519.0,17.8162,17.8871,17.8083,17.8871,43519.0
2016-01-11 13:20:00,22.69,22.71,22.68,22.7,27109.0,17.8871,17.9029,17.8792,17.895,27109.0
2016-01-11 13:25:00,22.7,22.7,22.65,22.66,59668.0,17.895,17.895,17.8556,17.8635,59668.0
2016-01-11 13:30:00,22.66,22.7,22.64,22.7,36827.0,17.8635,17.895,17.8477,17.895,36827.0
2016-01-11 13:35:00,22.69,22.72,22.68,22.71,50229.0,17.8871,17.9108,17.8792,17.9029,50229.0
2016-01-11 13:40:00,22.71,22.72,22.68,22.7,36052.0,17.9029,17.9108,17.8792,17.895,36052.0
2016-01-11 13:45:00,22.69,22.7,22.64,22.65,52683.0,17.8871,17.895,17.8477,17.8556,52683.0
2016-01-11 13:50:00,22.66,22.73,22.64,22.73,103429.0,17.8635,17.9187,17.8477,17.9187,103429.0
2016-01-11 13:55:00,22.73,22.76,22.72,22.73,45665.0,17.9187,17.9423,17.9108,17.9187,45665.0
2016-01-11 14:00:00,22.73,22.77,22.69,22.75,34314.0,17.9187,17.9502,17.8871,17.9344,34314.0
2016-01-11 14:05:00,22.74,22.78,22.72,22.73,38689.0,17.9265,17.9581,17.9108,17.9187,38689.0
2016-01-11 14:10:00,22.73,22.8,22.72,22.77,48173.0,17.9187,17.9738,17.9108,17.9502,48173.0
2016-01-11 14:15:00,22.77,22.85,22.76,22.82,48737.0,17.9502,18.0133,17.9423,17.9896,48737.0
2016-01-11 14:20:00,22.82,22.86,22.8,22.85,40498.0,17.9896,18.0211,17.9738,18.0133,40498.0
2016-01-11 14:25:00,22.85,22.89,22.83,22.88,47206.0,18.0133,18.0448,17.9975,18.0369,47206.0
2016-01-11 14:30:00,22.88,22.9,22.85,22.87,31786.0,18.0369,18.0527,18.0133,18.029,31786.0
2016-01-11 14:35:00,22.87,22.9,22.84,22.9,24348.0,18.029,18.0527,18.0054,18.0527,24348.0
2016-01-11 14:40:00,22.9,22.93,22.88,22.91,42183.0,18.0527,18.0763,18.0369,18.0606,42183.0
2016-01-11 14:45:00,22.91,22.95,22.88,22.92,53393.0,18.0606,18.0921,18.0369,18.0684,53393.0
2016-01-11 14:50:00,22.92,22.94,22.91,22.92,35507.0,18.0684,18.0842,18.0606,18.0684,35507.0
2016-01-11 14:55:00,22.93,22.94,22.89,22.93,45365.0,18.0763,18.0842,18.0448,18.0763,45365.0
2016-01-11 15:00:00,22.93,22.95,22.91,22.94,55263.0,18.0763,18.0921,18.0606,18.0842,55263.0
2016-01-11 15:05:00,22.94,22.94,22.88,22.89,57019.0,18.0842,18.0842,18.0369,18.0448,57019.0
2016-01-11 15:10:00,22.89,22.89,22.83,22.84,41475.0,18.0448,18.0448,17.9975,18.0054,41475.0
2016-01-11 15:15:00,22.84,22.84,22.8,22.84,32419.0,18.0054,18.0054,17.9738,18.0054,32419.0
2016-01-11 15:20:00,22.84,22.94,22.82,22.94,47110.0,18.0054,18.0842,17.9896,18.0842,47110.0
2016-01-11 15:25:00,22.94,23.05,22.93,23.03,56343.0,18.0842,18.1709,18.0763,18.1552,56343.0
2016-01-11 15:30:00,23.03,23.08,23.0,23.06,109570.0,18.1552,18.1946,18.1315,18.1788,109570.0
2016-01-11 15:35:00,23.07,23.1,23.01,23.05,107375.0,18.1867,18.2103,18.1394,18.1709,107375.0
2016-01-11 15:40:00,23.05,23.09,23.03,23.07,82726.0,18.1709,18.2025,18.1552,18.1867,82726.0
2016-01-11 15:45:00,23.07,23.07,22.98,23.0,85815.0,18.1867,18.1867,18.1157,18.1315,85815.0
2016-01-11 15:50:00,22.99,23.05,22.98,23.05,108593.0,18.1236,18.1709,18.1157,18.1709,108593.0
2016-01-11 15:55:00,23.05,23.05,22.97,22.98,217033.0,18.1709,18.1709,18.1079,18.1157,217033.0
2016-01-12 09:30:00,23.2,23.27,23.14,23.15,46728.0,18.2892,18.3444,18.2419,18.2498,46728.0
2016-01-12 09:35:00,23.16,23.27,23.09,23.19,67135.0,18.2576,18.3444,18.2025,18.2813,67135.0
2016-01-12 09:40:00,23.21,23.3,23.17,23.17,38991.0,18.2971,18.368,18.2655,18.2655,38991.0
2016-01-12 09:45:00,23.17,23.24,23.17,23.23,32201.0,18.2655,18.3207,18.2655,18.3128,32201.0
2016-01-12 09:50:00,23.23,23.27,23.14,23.14,37364.0,18.3128,18.3444,18.2419,18.2419,37364.0
2016-01-12 09:55:00,23.13,23.19,23.11,23.11,32274.0,18.234,18.2813,18.2182,18.2182,32274.0
2016-01-12 10:00:00,23.12,23.12,23.0,23.01,37149.0,18.2261,18.2261,18.1315,18.1394,37149.0
2016-01-12 10:05:00,23.01,23.04,22.96,22.96,28767.0,18.1394,18.163,18.1,18.1,28767.0
2016-01-12 10:10:00,22.96,23.0,22.93,22.93,40265.0,18.1,18.1315,18.0763,18.0763,40265.0
2016-01-12 10:15:00,22.93,22.93,22.82,22.84,103466.0,18.0763,18.0763,17.9896,18.0054,103466.0
2016-01-12 10:20:00,22.84,22.84,22.73,22.74,56464.0,18.0054,18.0054,17.9187,17.9265,56464.0
2016-01-12 10:25:00,22.74,22.82,22.74,22.82,30834.0,17.9265,17.9896,17.9265,17.9896,30834.0
2016-01-12 10:30:00,22.82,22.91,22.82,22.83,49335.0,17.9896,18.0606,17.9896,17.9975,49335.0
2016-01-12 10:35:00,22.83,22.83,22.76,22.78,36787.0,17.9975,17.9975,17.9423,17.9581,36787.0
2016-01-12 10:40:00,22.78,22.79,22.7,22.72,36084.0,17.9581,17.966,17.895,17.9108,36084.0
2016-01-12 10:45:00,22.72,22.72,22.64,22.65,43636.0,17.9108,17.9108,17.8477,17.8556,43636.0
2016-01-12 10:50:00,22.66,22.68,22.63,22.66,34224.0,17.8635,17.8792,17.8398,17.8635,34224.0
2016-01-12 10:55:00,22.67,22.79,22.66,22.75,56586.0,17.8714,17.966,17.8635,17.9344,56586.0
2016-01-12 11:00:00,22.76,22.77,22.71,22.71,90035.0,17.9423,17.9502,17.9029,17.9029,90035.0
2016-01-12 11:05:00,22.71,22.71,22.65,22.68,40008.0,17.9029,17.9029,17.8556,17.8792,40008.0
2016-01-12 11:10:00,22.69,22.75,22.64,22.74,129676.0,17.8871,17.9344,17.8477,17.9265,129676.0
2016-01-12 11:15:00,22.73,22.78,22.67,22.69,51167.0,17.9187,17.9581,17.8714,17.8871,51167.0
2016-01-12 11:20:00,22.69,22.7,22.61,22.61,19199.0,17.8871,17.895,17.8241,17.8241,19199.0
2016-01-12 11:25:00,22.62,22.63,22.58,22.62,51461.0,17.8319,17.8398,17.8004,17.8319,51461.0
2016-01-12 11:30:00,22.62,22.62,22.57,22.6,26224.0,17.8319,17.8319,17.7925,17.8162,26224.0
2016-01-12 11:35:00,22.59,22.59,22.48,22.53,56109.0,17.8083,17.8083,17.7216,17.761,56109.0
2016-01-12 11:40:00,22.53,22.64,22.52,22.64,26358.0,17.761,17.8477,17.7531,17.8477,26358.0
2016-01-12 11:45:00,22.64,22.7,22.6,22.68,32906.0,17.8477,17.895,17.8162,17.8792,32906.0
2016-01-12 11:50:00,22.68,22.7,22.65,22.66,29057.0,17.8792,17.895,17.8556,17.8635,29057.0
2016-01-12 11:55:00,22.65,22.69,22.63,22.64,24405.0,17.8556,17.8871,17.8398,17.8477,24405.0
2016-01-12 12:00:00,22.64,22.67,22.63,22.65,50996.0,17.8477,17.8714,17.8398,17.8556,50996.0
2016-01-12 12:05:00,22.65,22.66,22.59,22.59,34026.0,17.8556,17.8635,17.8083,17.8083,34026.0
2016-01-12 12:10:00,22.59,22.6,22.54,22.55,21235.0,17.8083,17.8162,17.7689,17.7768,21235.0
2016-01-12 12:15:00,22.55,22.56,22.49,22.5,26930.0,17.7768,17.7846,17.7295,17.7373,26930.0
2016-01-12 12:20:00,22.5,22.5,22.45,22.46,26418.0,17.7373,17.7373,17.6979,17.7058,26418.0
2016-01-12 12:25:00,22.46,22.58,22.46,22.52,29679.0,17.7058,17.8004,17.7058,17.7531,29679.0
2016-01-12 12:30:00,22.52,22.55,22.48,22.48,16353.0,17.7531,17.7768,17.7216,17.7216,16353.0
2016-01-12 12:35:00,22.47,22.47,22.43,22.44,35533.0,17.7137,17.7137,17.6822,17.69,35533.0
2016-01-12 12:40:00,22.43,22.44,22.37,22.43,50835.0,17.6822,17.69,17.6349,17.6822,50835.0
2016-01-12 12:45:00,22.43,22.5,22.41,22.48,24819.0,17.6822,17.7373,17.6664,17.7216,24819.0
2016-01-12 12:50:00,22.47,22.48,22.4,22.44,17019.0,17.7137,17.7216,17.6585,17.69,17019.0
2016-01-12 12:55:00,22.44,22.45,22.36,22.37,21304.0,17.69,17.6979,17.627,17.6349,21304.0
2016-01-12 13:00:00,22.38,22.46,22.37,22.43,18402.0,17.6427,17.7058,17.6349,17.6822,18402.0
2016-01-12 13:05:00,22.43,22.45,22.42,22.44,20162.0,17.6822,17.6979,17.6743,17.69,20162.0
2016-01-12 13:10:00,22.44,22.52,22.43,22.5,17948.0,17.69,17.7531,17.6822,17.7373,17948.0
2016-01-12 13:15:00,22.5,22.5,22.43,22.44,18404.0,17.7373,17.7373,17.6822,17.69,18404.0
2016-01-12 13:20:00,22.44,22.44,22.39,22.39,17636.0,17.69,17.69,17.6506,17.6506,17636.0
2016-01-12 13:25:00,22.38,22.43,22.36,22.41,17586.0,17.6427,17.6822,17.627,17.6664,17586.0
2016-01-12 13:30:00,22.4,22.43,22.36,22.4,15698.0,17.6585,17.6822,17.627,17.6585,15698.0
2016-01-12 13:35:00,22.39,22.45,22.37,22.42,15522.0,17.6506,17.6979,17.6349,17.6743,15522.0
2016-01-12 13:40:00,22.42,22.47,22.39,22.47,17917.0,17.6743,17.7137,17.6506,17.7137,17917.0
2016-01-12 13:45:00,22.48,22.48,22.45,22.48,20764.0,17.7216,17.7216,17.6979,17.7216,20764.0
2016-01-12 13:50:00,22.49,22.53,22.47,22.48,40246.0,17.7295,17.761,17.7137,17.7216,40246.0
2016-01-12 13:55:00,22.48,22.48,22.44,22.46,18077.0,17.7216,17.7216,17.69,17.7058,18077.0
2016-01-12 14:00:00,22.47,22.47,22.33,22.35,84695.0,17.7137,17.7137,17.6033,17.6191,84695.0
2016-01-12 14:05:00,22.35,22.37,22.32,22.36,52518.0,17.6191,17.6349,17.5954,17.627,52518.0
2016-01-12 14:10:00,22.35,22.4,22.35,22.37,24387.0,17.6191,17.6585,17.6191,17.6349,24387.0
2016-01-12 14:15:00,22.36,22.36,22.3,22.31,25291.0,17.627,17.627,17.5797,17.5876,25291.0
2016-01-12 14:20:00,22.31,22.4,22.29,22.4,24882.0,17.5876,17.6585,17.5718,17.6585,24882.0
2016-01-12 14:25:00,22.4,22.43,22.38,22.4,22955.0,17.6585,17.6822,17.6427,17.6585,22955.0
2016-01-12 14:30:00,22.4,22.45,22.39,22.44,27694.0,17.6585,17.6979,17.6506,17.69,27694.0
2016-01-12 14:35:00,22.45,22.49,22.44,22.47,31763.0,17.6979,17.7295,17.69,17.7137,31763.0
2016-01-12 14:40:00,22.47,22.49,22.45,22.47,27432.0,17.7137,17.7295,17.6979,17.7137,27432.0
2016-01-12 14:45:00,22.47,22.5,22.45,22.46,25317.0,17.7137,17.7373,17.6979,17.7058,25317.0
2016-01-12 14:50:00,22.46,22.53,22.44,22.52,28666.0,17.7058,17.761,17.69,17.7531,28666.0
2016-01-12 14:55:00,22.53,22.54,22.5,22.53,27209.0,17.761,17.7689,17.7373,17.761,27209.0
2016-01-12 15:00:00,22.53,22.54,22.48,22.52,30799.0,17.761,17.7689,17.7216,17.7531,30799.0
2016-01-12 15:05:00,22.52,22.55,22.49,22.5,46661.0,17.7531,17.7768,17.7295,17.7373,46661.0
2016-01-12 15:10:00,22.51,22.55,22.5,22.5,42715.0,17.7452,17.7768,17.7373,17.7373,42715.0
2016-01-12 15:15:00,22.51,22.58,22.51,22.58,41936.0,17.7452,17.8004,17.7452,17.8004,41936.0
2016-01-12 15:20:00,22.59,22.66,22.58,22.66,54014.0,17.8083,17.8635,17.8004,17.8635,54014.0
2016-01-12 15:25:00,22.65,22.66,22.59,22.59,87665.0,17.8556,17.8635,17.8083,17.8083,87665.0
2016-01-12 15:30:00,22.58,22.59,22.54,22.55,77427.0,17.8004,17.8083,17.7689,17.7768,77427.0
2016-01-12 15:35:00,22.55,22.65,22.55,22.59,96283.0,17.7768,17.8556,17.7768,17.8083,96283.0
2016-01-12 15:40:00,22.58,22.65,22.54,22.63,118281.0,17.8004,17.8556,17.7689,17.8398,118281.0
2016-01-12 15:45:00,22.62,22.67,22.58,22.6,97274.0,17.8319,17.8714,17.8004,17.8162,97274.0
2016-01-12 15:50:00,22.6,22.63,22.58,22.61,148570.0,17.8162,17.8398,17.8004,17.8241,148570.0
2016-01-12 15:55:00,22.6,22.64,22.59,22.61,198162.0,17.8162,17.8477,17.8083,17.8241,198162.0
2016-01-13 09:30:00,22.76,23.01,22.64,22.99,123275.0,17.9423,18.1394,17.8477,18.1236,123275.0
2016-01-13 09:35:00,22.99,23.2,22.97,23.2,139145.0,18.1236,18.2892,18.1079,18.2892,139145.0
2016-01-13 09:40:00,23.2,23.2,23.12,23.12,154796.0,18.2892,18.2892,18.2261,18.2261,154796.0
2016-01-13 09:45:00,23.1,23.21,23.09,23.2,112434.0,18.2103,18.2971,18.2025,18.2892,112434.0
2016-01-13 09:50:00,23.2,23.2,23.09,23.13,71594.0,18.2892,18.2892,18.2025,18.234,71594.0
2016-01-13 09:55:00,23.13,23.29,23.13,23.24,87382.0,18.234,18.3601,18.234,18.3207,87382.0
2016-01-13 10:00:00,23.25,23.31,23.1,23.11,71917.0,18.3286,18.3759,18.2103,18.2182,71917.0
2016-01-13 10:05:00,23.12,23.18,23.09,23.18,45098.0,18.2261,18.2734,18.2025,18.2734,45098.0
2016-01-13 10:10:00,23.18,23.18,23.06,23.06,71540.0,18.2734,18.2734,18.1788,18.1788,71540.0
2016-01-13 10:15:00,23.06,23.07,22.98,22.98,42698.0,18.1788,18.1867,18.1157,18.1157,42698.0
2016-01-13 10:20:00,22.98,23.03,22.96,23.02,60214.0,18.1157,18.1552,18.1,18.1473,60214.0
2016-01-13 10:25:00,23.02,23.06,23.01,23.05,36946.0,18.1473,18.1788,18.1394,18.1709,36946.0
2016-01-13 10:30:00,23.05,23.06,22.85,22.86,84549.0,18.1709,18.1788,18.0133,18.0211,84549.0
2016-01-13 10:35:00,22.86,22.93,22.86,22.86,84213.0,18.0211,18.0763,18.0211,18.0211,84213.0
2016-01-13 10:40:00,22.85,22.93,22.84,22.92,45242.0,18.0133,18.0763,18.0054,18.0684,45242.0
2016-01-13 10:45:00,22.92,23.02,22.89,23.01,38166.0,18.0684,18.1473,18.0448,18.1394,38166.0
2016-01-13 10:50:00,23.02,23.08,22.98,23.02,31697.0,18.1473,18.1946,18.1157,18.1473,31697.0
2016-01-13 10:55:00,23.0,23.08,22.98,23.08,21091.0,18.1315,18.1946,18.1157,18.1946,21091.0
2016-01-13 11:00:00,23.07,23.08,22.88,22.88,140052.0,18.1867,18.1946,18.0369,18.0369,140052.0
2016-01-13 11:05:00,22.88,22.9,22.74,22.74,91542.0,18.0369,18.0527,17.9265,17.9265,91542.0
2016-01-13 11:10:00,22.74,22.86,22.72,22.84,60315.0,17.9265,18.0211,17.9108,18.0054,60315.0
2016-01-13 11:15:00,22.85,22.97,22.85,22.94,36648.0,18.0133,18.1079,18.0133,18.0842,36648.0
2016-01-13 11:20:00,22.94,22.95,22.87,22.89,25210.0,18.0842,18.0921,18.029,18.0448,25210.0
2016-01-13 11:25:00,22.9,22.91,22.8,22.84,54708.0,18.0527,18.0606,17.9738,18.0054,54708.0
2016-01-13 11:30:00,22.84,22.89,22.79,22.81,56120.0,18.0054,18.0448,17.966,17.9817,56120.0
2016-01-13 11:35:00,22.82,22.87,22.77,22.77,37643.0,17.9896,18.029,17.9502,17.9502,37643.0
2016-01-13 11:40:00,22.77,22.77,22.66,22.68,37749.0,17.9502,17.9502,17.8635,17.8792,37749.0
2016-01-13 11:45:00,22.67,22.7,22.64,22.66,69414.0,17.8714,17.895,17.8477,17.8635,69414.0
2016-01-13 11:50:00,22.66,22.72,22.65,22.7,20000.0,17.8635,17.9108,17.8556,17.895,20000.0
2016-01-13 11:55:00,22.7,22.73,22.68,22.73,51377.0,17.895,17.9187,17.8792,17.9187,51377.0
2016-01-13 12:00:00,22.72,22.73,22.69,22.71,154827.0,17.9108,17.9187,17.8871,17.9029,154827.0
2016-01-13 12:05:00,22.71,22.71,22.64,22.65,33471.0,17.9029,17.9029,17.8477,17.8556,33471.0
2016-01-13 12:10:00,22.65,22.67,22.6,22.65,77815.0,17.8556,17.8714,17.8162,17.8556,77815.0
2016-01-13 12:15:00,22.65,22.68,22.63,22.66,15368.0,17.8556,17.8792,17.8398,17.8635,15368.0
2016-01-13 12:20:00,22.66,22.72,22.63,22.68,37017.0,17.8635,17.9108,17.8398,17.8792,37017.0
2016-01-13 12:25:00,22.68,22.7,22.64,22.68,25882.0,17.8792,17.895,17.8477,17.8792,25882.0
2016-01-13 12:30:00,22.67,22.67,22.6,22.62,26035.0,17.8714,17.8714,17.8162,17.8319,26035.0
2016-01-13 12:35:00,22.62,22.66,22.59,22.61,93679.0,17.8319,17.8635,17.8083,17.8241,93679.0
2016-01-13 12:40:00,22.61,22.69,22.6,22.67,32368.0,17.8241,17.8871,17.8162,17.8714,32368.0
2016-01-13 12:45:00,22.68,22.75,22.67,22.71,29200.0,17.8792,17.9344,17.8714,17.9029,29200.0
2016-01-13 12:50:00,22.7,22.71,22.62,22.64,48079.0,17.895,17.9029,17.8319,17.8477,48079.0
2016-01-13 12:55:00,22.64,22.64,22.6,22.64,33166.0,17.8477,17.8477,17.8162,17.8477,33166.0
2016-01-13 13:00:00,22.63,22.66,22.61,22.65,20404.0,17.8398,17.8635,17.8241,17.8556,20404.0
2016-01-13 13:05:00,22.64,22.65,22.6,22.64,25614.0,17.8477,17.8556,17.8162,17.8477,25614.0
2016-01-13 13:10:00,22.63,22.63,22.58,22.58,34540.0,17.8398,17.8398,17.8004,17.8004,34540.0
2016-01-13 13:15:00,22.58,22.59,22.54,22.58,113433.0,17.8004,17.8083,17.7689,17.8004,113433.0
2016-01-13 13:20:00,22.58,22.58,22.53,22.54,94610.0,17.8004,17.8004,17.761,17.7689,94610.0
2016-01-13 13:25:00,22.54,22.59,22.53,22.55,38103.0,17.7689,17.8083,17.761,17.7768,38103.0
2016-01-13 13:30:00,22.56,22.58,22.54,22.58,45143.0,17.7846,17.8004,17.7689,17.8004,45143.0
2016-01-13 13:35:00,22.59,22.59,22.54,22.55,53887.0,17.8083,17.8083,17.7689,17.7768,53887.0
2016-01-13 13:40:00,22.55,22.57,22.53,22.53,71545.0,17.7768,17.7925,17.761,17.761,71545.0
2016-01-13 13:45:00,22.52,22.55,22.49,22.49,60440.0,17.7531,17.7768,17.7295,17.7295,60440.0
2016-01-13 13:50:00,22.48,22.54,22.46,22.49,36546.0,17.7216,17.7689,17.7058,17.7295,36546.0
2016-01-13 13:55:00,22.5,22.54,22.41,22.42,56605.0,17.7373,17.7689,17.6664,17.6743,56605.0
2016-01-13 14:00:00,22.42,22.5,22.42,22.45,46939.0,17.6743,17.7373,17.6743,17.6979,46939.0
2016-01-13 14:05:00,22.44,22.5,22.43,22.5,34518.0,17.69,17.7373,17.6822,17.7373,34518.0
2016-01-13 14:10:00,22.49,22.53,22.48,22.51,70600.0,17.7295,17.761,17.7216,17.7452,70600.0
2016-01-13 14:15:00,22.5,22.52,22.42,22.47,52134.0,17.7373,17.7531,17.6743,17.7137,52134.0
2016-01-13 14:20:00,22.47,22.54,22.44,22.52,80146.0,17.7137,17.7689,17.69,17.7531,80146.0
2016-01-13 14:25:00,22.52,22.58,22.49,22.58,147387.0,17.7531,17.8004,17.7295,17.8004,147387.0
2016-01-13 14:30:00,22.57,22.61,22.46,22.46,195487.0,17.7925,17.8241,17.7058,17.7058,195487.0
2016-01-13 14:35:00,22.46,22.52,22.44,22.49,50816.0,17.7058,17.7531,17.69,17.7295,50816.0
2016-01-13 14:40:00,22.49,22.5,22.38,22.4,65711.0,17.7295,17.7373,17.6427,17.6585,65711.0
2016-01-13 14:45:00,22.41,22.45,22.4,22.43,44155.0,17.6664,17.6979,17.6585,17.6822,44155.0
2016-01-13 14:50:00,22.44,22.51,22.44,22.5,64453.0,17.69,17.7452,17.69,17.7373,64453.0
2016-01-13 14:55:00,22.49,22.5,22.44,22.46,53557.0,17.7295,17.7373,17.69,17.7058,53557.0
2016-01-13 15:00:00,22.46,22.51,22.45,22.5,67538.0,17.7058,17.7452,17.6979,17.7373,67538.0
2016-01-13 15:05:00,22.5,22.55,22.49,22.49,104262.0,17.7373,17.7768,17.7295,17.7295,104262.0
2016-01-13 15:10:00,22.5,22.5,22.45,22.46,74437.0,17.7373,17.7373,17.6979,17.7058,74437.0
2016-01-13 15:15:00,22.45,22.58,22.45,22.57,61683.0,17.6979,17.8004,17.6979,17.7925,61683.0
2016-01-13 15:20:00,22.56,22.61,22.54,22.59,72510.0,17.7846,17.8241,17.7689,17.8083,72510.0
2016-01-13 15:25:00,22.59,22.64,22.58,22.59,71087.0,17.8083,17.8477,17.8004,17.8083,71087.0
2016-01-13 15:30:00,22.59,22.61,22.56,22.6,78526.0,17.8083,17.8241,17.7846,17.8162,78526.0
2016-01-13 15:35:00,22.59,22.6,22.54,22.58,91517.0,17.8083,17.8162,17.7689,17.8004,91517.0
2016-01-13 15:40:00,22.59,22.64,22.57,22.59,135014.0,17.8083,17.8477,17.7925,17.8083,135014.0
2016-01-13 15:45:00,22.58,22.59,22.49,22.51,118389.0,17.8004,17.8083,17.7295,17.7452,118389.0
2016-01-13 15:50:00,22.51,22.55,22.49,22.54,225928.0,17.7452,17.7768,17.7295,17.7689,225928.0
2016-01-13 15:55:00,22.54,22.57,22.51,22.52,366479.0,17.7689,17.7925,17.7452,17.7531,366479.0
2016-01-14 09:30:00,22.65,22.81,22.64,22.7,43458.0,17.8556,17.9817,17.8477,17.895,43458.0
2016-01-14 09:35:00,22.68,22.75,22.66,22.73,251614.0,17.8792,17.9344,17.8635,17.9187,251614.0
2016-01-14 09:40:00,22.73,23.06,22.73,23.05,128123.0,17.9187,18.1788,17.9187,18.1709,128123.0
2016-01-14 09:45:00,23.05,23.05,22.94,22.97,60941.0,18.1709,18.1709,18.0842,18.1079,60941.0
2016-01-14 09:50:00,22.98,23.01,22.89,22.92,97335.0,18.1157,18.1394,18.0448,18.0684,97335.0
2016-01-14 09:55:00,22.93,22.97,22.88,22.91,85875.0,18.0763,18.1079,18.0369,18.0606,85875.0
2016-01-14 10:00:00,22.91,22.95,22.88,22.91,83867.0,18.0606,18.0921,18.0369,18.0606,83867.0
2016-01-14 10:05:00,22.92,23.04,22.92,23.0,56545.0,18.0684,18.163,18.0684,18.1315,56545.0
2016-01-14 10:10:00,22.98,23.09,22.94,23.08,63168.0,18.1157,18.2025,18.0842,18.1946,63168.0
2016-01-14 10:15:00,23.08,23.13,23.01,23.12,211837.0,18.1946,18.234,18.1394,18.2261,211837.0
2016-01-14 10:20:00,23.13,23.16,23.08,23.15,85162.0,18.234,18.2576,18.1946,18.2498,85162.0
2016-01-14 10:25:00,23.15,23.17,23.09,23.16,62447.0,18.2498,18.2655,18.2025,18.2576,62447.0
2016-01-14 10:30:00,23.15,23.18,23.1,23.14,98725.0,18.2498,18.2734,18.2103,18.2419,98725.0
2016-01-14 10:35:00,23.13,23.18,23.07,23.07,124168.0,18.234,18.2734,18.1867,18.1867,124168.0
2016-01-14 10:40:00,23.07,23.16,23.01,23.16,55227.0,18.1867,18.2576,18.1394,18.2576,55227.0
2016-01-14 10:45:00,23.17,23.23,23.15,23.22,71675.0,18.2655,18.3128,18.2498,18.3049,71675.0
2016-01-14 10:50:00,23.22,23.23,23.18,23.21,67893.0,18.3049,18.3128,18.2734,18.2971,67893.0
2016-01-14 10:55:00,23.21,23.24,23.19,23.21,63455.0,18.2971,18.3207,18.2813,18.2971,63455.0
2016-01-14 11:00:00,23.21,23.24,23.14,23.16,109146.0,18.2971,18.3207,18.2419,18.2576,109146.0
2016-01-14 11:05:00,23.16,23.18,23.06,23.07,135589.0,18.2576,18.2734,18.1788,18.1867,135589.0
2016-01-14 11:10:00,23.07,23.14,23.05,23.13,33420.0,18.1867,18.2419,18.1709,18.234,33420.0
2016-01-14 11:15:00,23.13,23.14,23.03,23.03,64294.0,18.234,18.2419,18.1552,18.1552,64294.0
2016-01-14 11:20:00,23.03,23.06,23.01,23.04,122409.0,18.1552,18.1788,18.1394,18.163,122409.0
2016-01-14 11:25:00,23.04,23.05,22.99,23.03,43770.0,18.163,18.1709,18.1236,18.1552,43770.0
2016-01-14 11:30:00,23.04,23.06,22.95,22.95,53725.0,18.163,18.1788,18.0921,18.0921,53725.0
2016-01-14 11:35:00,22.95,22.98,22.93,22.98,31640.0,18.0921,18.1157,18.0763,18.1157,31640.0
2016-01-14 11:40:00,22.97,23.01,22.95,23.01,20203.0,18.1079,18.1394,18.0921,18.1394,20203.0
2016-01-14 11:45:00,23.01,23.05,23.01,23.02,26008.0,18.1394,18.1709,18.1394,18.1473,26008.0
2016-01-14 11:50:00,23.02,23.05,23.0,23.05,41430.0,18.1473,18.1709,18.1315,18.1709,41430.0
2016-01-14 11:55:00,23.05,23.1,23.04,23.08,23666.0,18.1709,18.2103,18.163,18.1946,23666.0
2016-01-14 12:00:00,23.08,23.15,23.08,23.11,41170.0,18.1946,18.2498,18.1946,18.2182,41170.0
2016-01-14 12:05:00,23.11,23.12,23.05,23.05,31074.0,18.2182,18.2261,18.1709,18.1709,31074.0
2016-01-14 12:10:00,23.05,23.05,23.01,23.04,19121.0,18.1709,18.1709,18.1394,18.163,19121.0
2016-01-14 12:15:00,23.04,23.11,23.04,23.08,25877.0,18.163,18.2182,18.163,18.1946,25877.0
2016-01-14 12:20:00,23.09,23.12,23.05,23.12,25198.0,18.2025,18.2261,18.1709,18.2261,25198.0
2016-01-14 12:25:00,23.12,23.13,23.07,23.08,35266.0,18.2261,18.234,18.1867,18.1946,35266.0
2016-01-14 12:30:00,23.09,23.12,23.07,23.12,48776.0,18.2025,18.2261,18.1867,18.2261,48776.0
2016-01-14 12:35:00,23.12,23.2,23.12,23.2,49346.0,18.2261,18.2892,18.2261,18.2892,49346.0
2016-01-14 12:40:00,23.21,23.24,23.16,23.18,27470.0,18.2971,18.3207,18.2576,18.2734,27470.0
2016-01-14 12:45:00,23.17,23.21,23.12,23.17,47155.0,18.2655,18.2971,18.2261,18.2655,47155.0
2016-01-14 12:50:00,23.18,23.22,23.13,23.22,35307.0,18.2734,18.3049,18.234,18.3049,35307.0
2016-01-14 12:55:00,23.22,23.23,23.16,23.16,19700.0,18.3049,18.3128,18.2576,18.2576,19700.0
2016-01-14 13:00:00,23.15,23.2,23.14,23.19,26177.0,18.2498,18.2892,18.2419,18.2813,26177.0
2016-01-14 13:05:00,23.2,23.25,23.2,23.23,27934.0,18.2892,18.3286,18.2892,18.3128,27934.0
2016-01-14 13:10:00,23.24,23.29,23.24,23.27,42906.0,18.3207,18.3601,18.3207,18.3444,42906.0
2016-01-14 13:15:00,23.27,23.29,23.25,23.29,20529.0,18.3444,18.3601,18.3286,18.3601,20529.0
2016-01-14 13:20:00,23.29,23.36,23.29,23.36,66272.0,18.3601,18.4153,18.3601,18.4153,66272.0
2016-01-14 13:25:00,23.36,23.37,23.3,23.32,40410.0,18.4153,18.4232,18.368,18.3838,40410.0
2016-01-14 13:30:00,23.32,23.34,23.3,23.33,23814.0,18.3838,18.3995,18.368,18.3917,23814.0
2016-01-14 13:35:00,23.33,23.36,23.29,23.29,25242.0,18.3917,18.4153,18.3601,18.3601,25242.0
2016-01-14 13:40:00,23.29,23.29,23.21,23.22,46578.0,18.3601,18.3601,18.2971,18.3049,46578.0
2016-01-14 13:45:00,23.23,23.26,23.2,23.24,25625.0,18.3128,18.3365,18.2892,18.3207,25625.0
2016-01-14 13:50:00,23.25,23.29,23.23,23.29,27638.0,18.3286,18.3601,18.3128,18.3601,27638.0
2016-01-14 13:55:00,23.29,23.31,23.28,23.28,25302.0,18.3601,18.3759,18.3522,18.3522,25302.0
2016-01-14 14:00:00,23.29,23.3,23.26,23.29,39186.0,18.3601,18.368,18.3365,18.3601,39186.0
2016-01-14 14:05:00,23.29,23.34,23.29,23.3,30447.0,18.3601,18.3995,18.3601,18.368,30447.0
2016-01-14 14:10:00,23.3,23.31,23.27,23.27,90506.0,18.368,18.3759,18.3444,18.3444,90506.0
2016-01-14 14:15:00,23.26,23.3,23.25,23.26,52635.0,18.3365,18.368,18.3286,18.3365,52635.0
2016-01-14 14:20:00,23.25,23.29,23.25,23.29,31399.0,18.3286,18.3601,18.3286,18.3601,31399.0
2016-01-14 14:25:00,23.29,23.31,23.28,23.3,25844.0,18.3601,18.3759,18.3522,18.368,25844.0
2016-01-14 14:30:00,23.3,23.34,23.3,23.34,28286.0,18.368,18.3995,18.368,18.3995,28286.0
2016-01-14 14:35:00,23.34,23.34,23.26,23.27,36937.0,18.3995,18.3995,18.3365,18.3444,36937.0
2016-01-14 14:40:00,23.28,23.31,23.28,23.29,32203.0,18.3522,18.3759,18.3522,18.3601,32203.0
2016-01-14 14:45:00,23.29,23.35,23.28,23.33,36300.0,18.3601,18.4074,18.3522,18.3917,36300.0
2016-01-14 14:50:00,23.34,23.39,23.34,23.37,34314.0,18.3995,18.439,18.3995,18.4232,34314.0
2016-01-14 14:55:00,23.37,23.42,23.37,23.39,46969.0,18.4232,18.4626,18.4232,18.439,46969.0
2016-01-14 15:00:00,23.39,23.41,23.35,23.39,51414.0,18.439,18.4547,18.4074,18.439,51414.0
2016-01-14 15:05:00,23.39,23.43,23.37,23.39,52071.0,18.439,18.4705,18.4232,18.439,52071.0
2016-01-14 15:10:00,23.39,23.4,23.35,23.38,35723.0,18.439,18.4468,18.4074,18.4311,35723.0
2016-01-14 15:15:00,23.38,23.4,23.34,23.34,50643.0,18.4311,18.4468,18.3995,18.3995,50643.0
2016-01-14 15:20:00,23.34,23.36,23.32,23.35,42308.0,18.3995,18.4153,18.3838,18.4074,42308.0
2016-01-14 15:25:00,23.35,23.36,23.29,23.3,55102.0,18.4074,18.4153,18.3601,18.368,55102.0
2016-01-14 15:30:00,23.3,23.31,23.21,23.22,111425.0,18.368,18.3759,18.2971,18.3049,111425.0
2016-01-14 15:35:00,23.22,23.27,23.21,23.25,152342.0,18.3049,18.3444,18.2971,18.3286,152342.0
2016-01-14 15:40:00,23.24,23.28,23.2,23.28,106505.0,18.3207,18.3522,18.2892,18.3522,106505.0
2016-01-14 15:45:00,23.27,23.3,23.24,23.25,88898.0,18.3444,18.368,18.3207,18.3286,88898.0
2016-01-14 15:50:00,23.25,23.28,23.18,23.21,166713.0,18.3286,18.3522,18.2734,18.2971,166713.0
2016-01-14 15:55:00,23.22,23.24,23.2,23.22,305494.0,18.3049,18.3207,18.2892,18.3049,305494.0
2016-01-15 09:30:00,22.33,22.51,22.3,22.38,284180.0,17.6033,17.7452,17.5797,17.6427,284180.0
2016-01-15 09:35:00,22.37,22.4,22.33,22.33,82843.0,17.6349,17.6585,17.6033,17.6033,82843.0
2016-01-15 09:40:00,22.34,22.34,22.21,22.25,68548.0,17.6112,17.6112,17.5087,17.5403,68548.0
2016-01-15 09:45:00,22.24,22.32,22.21,22.24,72195.0,17.5324,17.5954,17.5087,17.5324,72195.0
2016-01-15 09:50:00,22.25,22.34,22.24,22.33,40827.0,17.5403,17.6112,17.5324,17.6033,40827.0
2016-01-15 09:55:00,22.31,22.35,22.25,22.29,44398.0,17.5876,17.6191,17.5403,17.5718,44398.0
2016-01-15 10:00:00,22.28,22.43,22.27,22.43,112327.0,17.5639,17.6822,17.556,17.6822,112327.0
2016-01-15 10:05:00,22.43,22.47,22.39,22.45,116166.0,17.6822,17.7137,17.6506,17.6979,116166.0
2016-01-15 10:10:00,22.45,22.45,22.34,22.36,86580.0,17.6979,17.6979,17.6112,17.627,86580.0
2016-01-15 10:15:00,22.36,22.36,22.29,22.32,90248.0,17.627,17.627,17.5718,17.5954,90248.0
2016-01-15 10:20:00,22.31,22.41,22.3,22.4,79351.0,17.5876,17.6664,17.5797,17.6585,79351.0
2016-01-15 10:25:00,22.41,22.43,22.31,22.31,50464.0,17.6664,17.6822,17.5876,17.5876,50464.0
2016-01-15 10:30:00,22.31,22.38,22.3,22.3,92709.0,17.5876,17.6427,17.5797,17.5797,92709.0
2016-01-15 10:35:00,22.3,22.33,22.28,22.3,79309.0,17.5797,17.6033,17.5639,17.5797,79309.0
2016-01-15 10:40:00,22.3,22.32,22.29,22.3,67594.0,17.5797,17.5954,17.5718,17.5797,67594.0
2016-01-15 10:45:00,22.29,22.3,22.22,22.29,186853.0,17.5718,17.5797,17.5166,17.5718,186853.0
2016-01-15 10:50:00,22.3,22.3,22.17,22.18,79790.0,17.5797,17.5797,17.4772,17.4851,79790.0
2016-01-15 10:55:00,22.17,22.18,22.13,22.14,50553.0,17.4772,17.4851,17.4457,17.4535,50553.0
2016-01-15 11:00:00,22.15,22.17,22.1,22.11,94413.0,17.4614,17.4772,17.422,17.4299,94413.0
2016-01-15 11:05:00,22.11,22.16,22.1,22.12,47853.0,17.4299,17.4693,17.422,17.4378,47853.0
2016-01-15 11:10:00,22.12,22.12,22.03,22.11,54548.0,17.4378,17.4378,17.3668,17.4299,54548.0
2016-01-15 11:15:00,22.11,22.15,22.04,22.06,49631.0,17.4299,17.4614,17.3747,17.3905,49631.0
2016-01-15 11:20:00,22.06,22.06,21.93,21.96,53866.0,17.3905,17.3905,17.288,17.3116,53866.0
2016-01-15 11:25:00,21.96,21.98,21.91,21.96,51615.0,17.3116,17.3274,17.2722,17.3116,51615.0
2016-01-15 11:30:00,21.96,21.96,21.88,21.88,86302.0,17.3116,17.3116,17.2486,17.2486,86302.0
2016-01-15 11:35:00,21.89,21.9,21.81,21.82,47722.0,17.2565,17.2643,17.1934,17.2013,47722.0
2016-01-15 11:40:00,21.81,21.82,21.74,21.79,49809.0,17.1934,17.2013,17.1382,17.1776,49809.0
2016-01-15 11:45:00,21.79,21.85,21.78,21.79,57366.0,17.1776,17.2249,17.1697,17.1776,57366.0
2016-01-15 11:50:00,21.78,21.79,21.7,21.71,39413.0,17.1697,17.1776,17.1067,17.1146,39413.0
2016-01-15 11:55:00,21.72,21.77,21.69,21.75,35643.0,17.1224,17.1619,17.0988,17.1461,35643.0
2016-01-15 12:00:00,21.74,21.76,21.69,21.7,47419.0,17.1382,17.154,17.0988,17.1067,47419.0
2016-01-15 12:05:00,21.7,21.77,21.69,21.76,25409.0,17.1067,17.1619,17.0988,17.154,25409.0
2016-01-15 12:10:00,21.76,21.8,21.71,21.71,24188.0,17.154,17.1855,17.1146,17.1146,24188.0
2016-01-15 12:15:00,21.71,21.72,21.63,21.65,32976.0,17.1146,17.1224,17.0515,17.0673,32976.0
2016-01-15 12:20:00,21.64,21.64,21.55,21.57,59297.0,17.0594,17.0594,16.9884,17.0042,59297.0
2016-01-15 12:25:00,21.57,21.59,21.53,21.56,43056.0,17.0042,17.02,16.9727,16.9963,43056.0
2016-01-15 12:30:00,21.56,21.56,21.46,21.48,58493.0,16.9963,16.9963,16.9175,16.9333,58493.0
2016-01-15 12:35:00,21.47,21.52,21.46,21.5,35245.0,16.9254,16.9648,16.9175,16.949,35245.0
2016-01-15 12:40:00,21.5,21.55,21.47,21.55,54032.0,16.949,16.9884,16.9254,16.9884,54032.0
2016-01-15 12:45:00,21.55,21.62,21.54,21.6,55409.0,16.9884,17.0436,16.9806,17.0279,55409.0
2016-01-15 12:50:00,21.61,21.64,21.59,21.61,31691.0,17.0357,17.0594,17.02,17.0357,31691.0
2016-01-15 12:55:00,21.61,21.63,21.57,21.57,28418.0,17.0357,17.0515,17.0042,17.0042,28418.0
2016-01-15 13:00:00,21.57,21.59,21.51,21.54,55373.0,17.0042,17.02,16.9569,16.9806,55373.0
2016-01-15 13:05:00,21.54,21.54,21.48,21.51,80080.0,16.9806,16.9806,16.9333,16.9569,80080.0
2016-01-15 13:10:00,21.52,21.64,21.52,21.61,46979.0,16.9648,17.0594,16.9648,17.0357,46979.0
2016-01-15 13:15:00,21.61,21.7,21.58,21.68,53643.0,17.0357,17.1067,17.0121,17.0909,53643.0
2016-01-15 13:20:00,21.69,21.69,21.63,21.64,24841.0,17.0988,17.0988,17.0515,17.0594,24841.0
2016-01-15 13:25:00,21.64,21.68,21.61,21.62,29622.0,17.0594,17.0909,17.0357,17.0436,29622.0
2016-01-15 13:30:00,21.62,21.69,21.59,21.69,33818.0,17.0436,17.0988,17.02,17.0988,33818.0
2016-01-15 13:35:00,21.69,21.71,21.65,21.66,23973.0,17.0988,17.1146,17.0673,17.0752,23973.0
2016-01-15 13:40:00,21.67,21.78,21.66,21.77,31053.0,17.083,17.1697,17.0752,17.1619,31053.0
2016-01-15 13:45:00,21.76,21.79,21.73,21.73,27940.0,17.154,17.1776,17.1303,17.1303,27940.0
2016-01-15 13:50:00,21.73,21.82,21.72,21.79,32175.0,17.1303,17.2013,17.1224,17.1776,32175.0
2016-01-15 13:55:00,21.79,21.8,21.76,21.79,32547.0,17.1776,17.1855,17.154,17.1776,32547.0
2016-01-15 14:00:00,21.8,21.8,21.75,21.75,26993.0,17.1855,17.1855,17.1461,17.1461,26993.0
2016-01-15 14:05:00,21.75,21.84,21.73,21.84,70258.0,17.1461,17.217,17.1303,17.217,70258.0
2016-01-15 14:10:00,21.85,21.93,21.85,21.92,44183.0,17.2249,17.288,17.2249,17.2801,44183.0
2016-01-15 14:15:00,21.92,21.93,21.89,21.92,50232.0,17.2801,17.288,17.2565,17.2801,50232.0
2016-01-15 14:20:00,21.92,21.92,21.85,21.88,40701.0,17.2801,17.2801,17.2249,17.2486,40701.0
2016-01-15 14:25:00,21.89,22.03,21.88,22.0,176528.0,17.2565,17.3668,17.2486,17.3432,176528.0
2016-01-15 14:30:00,22.01,22.01,21.94,21.99,68483.0,17.3511,17.3511,17.2959,17.3353,68483.0
2016-01-15 14:35:00,21.98,22.05,21.98,22.04,62219.0,17.3274,17.3826,17.3274,17.3747,62219.0
2016-01-15 14:40:00,22.05,22.1,22.04,22.07,88215.0,17.3826,17.422,17.3747,17.3984,88215.0
2016-01-15 14:45:00,22.07,22.14,22.05,22.14,49231.0,17.3984,17.4535,17.3826,17.4535,49231.0
2016-01-15 14:50:00,22.14,22.19,22.09,22.18,64291.0,17.4535,17.493,17.4141,17.4851,64291.0
2016-01-15 14:55:00,22.19,22.24,22.17,22.23,52540.0,17.493,17.5324,17.4772,17.5245,52540.0
2016-01-15 15:00:00,22.23,22.24,22.14,22.21,65939.0,17.5245,17.5324,17.4535,17.5087,65939.0
2016-01-15 15:05:00,22.21,22.24,22.16,22.17,90060.0,17.5087,17.5324,17.4693,17.4772,90060.0
2016-01-15 15:10:00,22.17,22.19,22.11,22.16,56151.0,17.4772,17.493,17.4299,17.4693,56151.0
2016-01-15 15:15:00,22.17,22.17,22.07,22.11,98555.0,17.4772,17.4772,17.3984,17.4299,98555.0
2016-01-15 15:20:00,22.11,22.23,22.1,22.23,110934.0,17.4299,17.5245,17.422,17.5245,110934.0
2016-01-15 15:25:00,22.22,22.39,22.21,22.36,306477.0,17.5166,17.6506,17.5087,17.627,306477.0
2016-01-15 15:30:00,22.37,22.37,22.31,22.32,209538.0,17.6349,17.6349,17.5876,17.5954,209538.0
2016-01-15 15:35:00,22.31,22.32,22.21,22.21,179455.0,17.5876,17.5954,17.5087,17.5087,179455.0
2016-01-15 15:40:00,22.2,22.22,22.12,22.21,119569.0,17.5008,17.5166,17.4378,17.5087,119569.0
2016-01-15 15:45:00,22.21,22.26,22.19,22.25,202259.0,17.5087,17.5481,17.493,17.5403,202259.0
2016-01-15 15:50:00,22.24,22.27,22.23,22.26,163868.0,17.5324,17.556,17.5245,17.5481,163868.0
2016-01-15 15:55:00,22.26,22.29,22.22,22.24,489886.0,17.5481,17.5718,17.5166,17.5324,489886.0
2016-01-19 09:30:00,22.55,22.58,22.3,22.36,83286.0,17.7768,17.8004,17.5797,17.627,83286.0
2016-01-19 09:35:00,22.36,22.4,22.08,22.08,48905.0,17.627,17.6585,17.4062,17.4062,48905.0
2016-01-19 09:40:00,22.08,22.11,21.98,21.98,69167.0,17.4062,17.4299,17.3274,17.3274,69167.0
2016-01-19 09:45:00,21.97,22.11,21.97,22.02,100031.0,17.3195,17.4299,17.3195,17.3589,100031.0
2016-01-19 09:50:00,22.03,22.16,21.99,22.12,153038.0,17.3668,17.4693,17.3353,17.4378,153038.0
2016-01-19 09:55:00,22.12,22.28,22.1,22.28,40798.0,17.4378,17.5639,17.422,17.5639,40798.0
2016-01-19 10:00:00,22.3,22.36,22.21,22.22,139619.0,17.5797,17.627,17.5087,17.5166,139619.0
2016-01-19 10:05:00,22.23,22.26,22.03,22.04,179153.0,17.5245,17.5481,17.3668,17.3747,179153.0
2016-01-19 10:10:00,22.04,22.16,22.04,22.14,51867.0,17.3747,17.4693,17.3747,17.4535,51867.0
2016-01-19 10:15:00,22.14,22.24,22.13,22.18,36222.0,17.4535,17.5324,17.4457,17.4851,36222.0
2016-01-19 10:20:00,22.18,22.21,22.1,22.14,52377.0,17.4851,17.5087,17.422,17.4535,52377.0
2016-01-19 10:25:00,22.15,22.2,22.13,22.18,25129.0,17.4614,17.5008,17.4457,17.4851,25129.0
2016-01-19 10:30:00,22.17,22.2,22.08,22.09,36637.0,17.4772,17.5008,17.4062,17.4141,36637.0
2016-01-19 10:35:00,22.09,22.1,21.94,21.94,49572.0,17.4141,17.422,17.2959,17.2959,49572.0
2016-01-19 10:40:00,21.94,22.0,21.93,21.98,22454.0,17.2959,17.3432,17.288,17.3274,22454.0
2016-01-19 10:45:00,21.98,22.07,21.95,22.07,24266.0,17.3274,17.3984,17.3038,17.3984,24266.0
2016-01-19 10:50:00,22.07,22.09,21.94,21.95,61274.0,17.3984,17.4141,17.2959,17.3038,61274.0
2016-01-19 10:55:00,21.94,22.02,21.94,22.0,36569.0,17.2959,17.3589,17.2959,17.3432,36569.0
2016-01-19 11:00:00,22.0,22.01,21.95,21.98,67028.0,17.3432,17.3511,17.3038,17.3274,67028.0
2016-01-19 11:05:00,21.99,22.0,21.89,21.89,57751.0,17.3353,17.3432,17.2565,17.2565,57751.0
2016-01-19 11:10:00,21.89,21.89,21.83,21.85,71610.0,17.2565,17.2565,17.2092,17.2249,71610.0
2016-01-19 11:15:00,21.85,21.92,21.78,21.79,51023.0,17.2249,17.2801,17.1697,17.1776,51023.0
2016-01-19 11:20:00,21.79,21.85,21.77,21.77,42132.0,17.1776,17.2249,17.1619,17.1619,42132.0
2016-01-19 11:25:00,21.78,21.9,21.76,21.89,40684.0,17.1697,17.2643,17.154,17.2565,40684.0
2016-01-19 11:30:00,21.9,21.95,21.89,21.89,41612.0,17.2643,17.3038,17.2565,17.2565,41612.0
2016-01-19 11:35:00,21.89,21.93,21.87,21.93,33622.0,17.2565,17.288,17.2407,17.288,33622.0
2016-01-19 11:40:00,21.93,21.95,21.92,21.93,20717.0,17.288,17.3038,17.2801,17.288,20717.0
2016-01-19 11:45:00,21.93,21.96,21.84,21.85,36523.0,17.288,17.3116,17.217,17.2249,36523.0
2016-01-19 11:50:00,21.85,21.85,21.8,21.82,52004.0,17.2249,17.2249,17.1855,17.2013,52004.0
2016-01-19 11:55:00,21.82,21.9,21.82,21.83,57301.0,17.2013,17.2643,17.2013,17.2092,57301.0
2016-01-19 12:00:00,21.83,21.84,21.78,21.78,36799.0,17.2092,17.217,17.1697,17.1697,36799.0
2016-01-19 12:05:00,21.79,21.8,21.77,21.78,57628.0,17.1776,17.1855,17.1619,17.1697,57628.0
2016-01-19 12:10:00,21.77,21.82,21.76,21.82,31311.0,17.1619,17.2013,17.154,17.2013,31311.0
2016-01-19 12:15:00,21.82,21.83,21.75,21.76,78391.0,17.2013,17.2092,17.1461,17.154,78391.0
2016-01-19 12:20:00,21.76,21.81,21.75,21.8,32754.0,17.154,17.1934,17.1461,17.1855,32754.0
2016-01-19 12:25:00,21.8,21.89,21.8,21.89,35588.0,17.1855,17.2565,17.1855,17.2565,35588.0
2016-01-19 12:30:00,21.89,21.91,21.87,21.87,36103.0,17.2565,17.2722,17.2407,17.2407,36103.0
2016-01-19 12:35:00,21.87,21.89,21.81,21.83,46572.0,17.2407,17.2565,17.1934,17.2092,46572.0
2016-01-19 12:40:00,21.84,21.87,21.77,21.78,31730.0,17.217,17.2407,17.1619,17.1697,31730.0
2016-01-19 12:45:00,21.79,21.8,21.72,21.73,43485.0,17.1776,17.1855,17.1224,17.1303,43485.0
2016-01-19 12:50:00,21.74,21.79,21.74,21.78,29499.0,17.1382,17.1776,17.1382,17.1697,29499.0
2016-01-19 12:55:00,21.78,21.81,21.77,21.81,26383.0,17.1697,17.1934,17.1619,17.1934,26383.0
2016-01-19 13:00:00,21.8,21.83,21.8,21.81,28865.0,17.1855,17.2092,17.1855,17.1934,28865.0
2016-01-19 13:05:00,21.8,21.83,21.76,21.83,32995.0,17.1855,17.2092,17.154,17.2092,32995.0
2016-01-19 13:10:00,21.83,21.85,21.77,21.78,47087.0,17.2092,17.2249,17.1619,17.1697,47087.0
2016-01-19 13:15:00,21.79,21.84,21.77,21.82,38289.0,17.1776,17.217,17.1619,17.2013,38289.0
2016-01-19 13:20:00,21.83,21.85,21.79,21.81,33548.0,17.2092,17.2249,17.1776,17.1934,33548.0
2016-01-19 13:25:00,21.8,21.83,21.76,21.8,28196.0,17.1855,17.2092,17.154,17.1855,28196.0
2016-01-19 13:30:00,21.81,21.82,21.73,21.75,33929.0,17.1934,17.2013,17.1303,17.1461,33929.0
2016-01-19 13:35:00,21.74,21.79,21.73,21.77,18969.0,17.1382,17.1776,17.1303,17.1619,18969.0
2016-01-19 13:40:00,21.77,21.78,21.72,21.73,22085.0,17.1619,17.1697,17.1224,17.1303,22085.0
2016-01-19 13:45:00,21.73,21.76,21.71,21.74,56755.0,17.1303,17.154,17.1146,17.1382,56755.0
2016-01-19 13:50:00,21.74,21.74,21.67,21.69,72627.0,17.1382,17.1382,17.083,17.0988,72627.0
2016-01-19 13:55:00,21.69,21.72,21.67,21.69,29126.0,17.0988,17.1224,17.083,17.0988,29126.0
2016-01-19 14:00:00,21.69,21.7,21.67,21.69,64892.0,17.0988,17.1067,17.083,17.0988,64892.0
2016-01-19 14:05:00,21.69,21.7,21.56,21.57,78155.0,17.0988,17.1067,16.9963,17.0042,78155.0
2016-01-19 14:10:00,21.57,21.58,21.49,21.51,54191.0,17.0042,17.0121,16.9411,16.9569,54191.0
2016-01-19 14:15:00,21.51,21.52,21.47,21.48,38309.0,16.9569,16.9648,16.9254,16.9333,38309.0
2016-01-19 14:20:00,21.48,21.5,21.43,21.5,47005.0,16.9333,16.949,16.8938,16.949,47005.0
2016-01-19 14:25:00,21.5,21.51,21.45,21.47,58474.0,16.949,16.9569,16.9096,16.9254,58474.0
2016-01-19 14:30:00,21.48,21.49,21.45,21.46,70041.0,16.9333,16.9411,16.9096,16.9175,70041.0
2016-01-19 14:35:00,21.46,21.47,21.39,21.43,57962.0,16.9175,16.9254,16.8623,16.8938,57962.0
2016-01-19 14:40:00,21.43,21.45,21.32,21.32,42147.0,16.8938,16.9096,16.8071,16.8071,42147.0
2016-01-19 14:45:00,21.32,21.34,21.28,21.31,57159.0,16.8071,16.8229,16.7756,16.7992,57159.0
2016-01-19 14:50:00,21.31,21.39,21.3,21.39,41864.0,16.7992,16.8623,16.7914,16.8623,41864.0
2016-01-19 14:55:00,21.39,21.4,21.32,21.37,47074.0,16.8623,16.8702,16.8071,16.8465,47074.0
2016-01-19 15:00:00,21.37,21.46,21.36,21.46,53111.0,16.8465,16.9175,16.8387,16.9175,53111.0
2016-01-19 15:05:00,21.46,21.48,21.43,21.44,77010.0,16.9175,16.9333,16.8938,16.9017,77010.0
2016-01-19 15:10:00,21.45,21.46,21.38,21.38,47498.0,16.9096,16.9175,16.8544,16.8544,47498.0
2016-01-19 15:15:00,21.38,21.44,21.33,21.4,90124.0,16.8544,16.9017,16.815,16.8702,90124.0
2016-01-19 15:20:00,21.41,21.47,21.39,21.44,38267.0,16.8781,16.9254,16.8623,16.9017,38267.0
2016-01-19 15:25:00,21.45,21.55,21.44,21.55,153010.0,16.9096,16.9884,16.9017,16.9884,153010.0
2016-01-19 15:30:00,21.55,21.57,21.5,21.52,66210.0,16.9884,17.0042,16.949,16.9648,66210.0
2016-01-19 15:35:00,21.52,21.53,21.46,21.47,94434.0,16.9648,16.9727,16.9175,16.9254,94434.0
2016-01-19 15:40:00,21.48,21.52,21.42,21.5,95829.0,16.9333,16.9648,16.886,16.949,95829.0
2016-01-19 15:45:00,21.5,21.53,21.45,21.51,107659.0,16.949,16.9727,16.9096,16.9569,107659.0
2016-01-19 15:50:00,21.52,21.55,21.48,21.51,105097.0,16.9648,16.9884,16.9333,16.9569,105097.0
2016-01-19 15:55:00,21.51,21.52,21.44,21.44,336376.0,16.9569,16.9648,16.9017,16.9017,336376.0
2016-01-20 09:30:00,21.17,21.49,21.02,21.05,97741.0,16.6889,16.9411,16.5706,16.5943,97741.0
2016-01-20 09:35:00,21.07,21.2,20.97,21.01,42310.0,16.61,16.7125,16.5312,16.5627,42310.0
2016-01-20 09:40:00,21.0,21.17,20.94,21.15,55948.0,16.5549,16.6889,16.5076,16.6731,55948.0
2016-01-20 09:45:00,21.14,21.31,21.11,21.27,51257.0,16.6652,16.7992,16.6416,16.7677,51257.0
2016-01-20 09:50:00,21.26,21.33,21.16,21.17,47179.0,16.7598,16.815,16.681,16.6889,47179.0
2016-01-20 09:55:00,21.16,21.17,20.99,21.05,51624.0,16.681,16.6889,16.547,16.5943,51624.0
2016-01-20 10:00:00,21.05,21.07,20.95,20.96,71674.0,16.5943,16.61,16.5154,16.5233,71674.0
2016-01-20 10:05:00,20.97,20.99,20.88,20.89,71686.0,16.5312,16.547,16.4603,16.4681,71686.0
2016-01-20 10:10:00,20.88,20.93,20.83,20.92,31697.0,16.4603,16.4997,16.4208,16.4918,31697.0
2016-01-20 10:15:00,20.92,20.93,20.8,20.82,47611.0,16.4918,16.4997,16.3972,16.413,47611.0
2016-01-20 10:20:00,20.81,20.83,20.77,20.79,23331.0,16.4051,16.4208,16.3735,16.3893,23331.0
2016-01-20 10:25:00,20.8,20.88,20.78,20.82,35190.0,16.3972,16.4603,16.3814,16.413,35190.0
2016-01-20 10:30:00,20.82,20.83,20.74,20.76,34280.0,16.413,16.4208,16.3499,16.3657,34280.0
2016-01-20 10:35:00,20.76,20.8,20.71,20.8,31735.0,16.3657,16.3972,16.3262,16.3972,31735.0
2016-01-20 10:40:00,20.8,20.94,20.78,20.93,66495.0,16.3972,16.5076,16.3814,16.4997,66495.0
2016-01-20 10:45:00,20.93,20.93,20.79,20.8,48077.0,16.4997,16.4997,16.3893,16.3972,48077.0
2016-01-20 10:50:00,20.8,20.82,20.72,20.73,28004.0,16.3972,16.413,16.3341,16.342,28004.0
2016-01-20 10:55:00,20.73,20.75,20.66,20.73,68570.0,16.342,16.3578,16.2868,16.342,68570.0
2016-01-20 11:00:00,20.73,20.9,20.73,20.89,56900.0,16.342,16.476,16.342,16.4681,56900.0
2016-01-20 11:05:00,20.87,20.92,20.87,20.88,38218.0,16.4524,16.4918,16.4524,16.4603,38218.0
2016-01-20 11:10:00,20.87,20.95,20.84,20.93,32748.0,16.4524,16.5154,16.4287,16.4997,32748.0
2016-01-20 11:15:00,20.94,21.0,20.91,20.97,35690.0,16.5076,16.5549,16.4839,16.5312,35690.0
2016-01-20 11:20:00,20.96,21.02,20.94,20.94,25812.0,16.5233,16.5706,16.5076,16.5076,25812.0
2016-01-20 11:25:00,20.94,20.96,20.86,20.87,59802.0,16.5076,16.5233,16.4445,16.4524,59802.0
2016-01-20 11:30:00,20.86,20.93,20.85,20.93,77135.0,16.4445,16.4997,16.4366,16.4997,77135.0
2016-01-20 11:35:00,20.93,21.08,20.92,21.04,57129.0,16.4997,16.6179,16.4918,16.5864,57129.0
2016-01-20 11:40:00,21.04,21.07,20.99,20.99,13116.0,16.5864,16.61,16.547,16.547,13116.0
2016-01-20 11:45:00,20.98,20.99,20.92,20.92,17043.0,16.5391,16.547,16.4918,16.4918,17043.0
2016-01-20 11:50:00,20.92,20.92,20.85,20.86,23694.0,16.4918,16.4918,16.4366,16.4445,23694.0
2016-01-20 11:55:00,20.86,20.92,20.85,20.9,15441.0,16.4445,16.4918,16.4366,16.476,15441.0
2016-01-20 12:00:00,20.89,20.92,20.86,20.86,18812.0,16.4681,16.4918,16.4445,16.4445,18812.0
2016-01-20 12:05:00,20.86,20.86,20.81,20.81,22302.0,16.4445,16.4445,16.4051,16.4051,22302.0
2016-01-20 12:10:00,20.81,20.87,20.81,20.87,19033.0,16.4051,16.4524,16.4051,16.4524,19033.0
2016-01-20 12:15:00,20.86,20.89,20.83,20.84,15389.0,16.4445,16.4681,16.4208,16.4287,15389.0
2016-01-20 12:20:00,20.85,20.85,20.79,20.82,26606.0,16.4366,16.4366,16.3893,16.413,26606.0
2016-01-20 12:25:00,20.82,20.82,20.74,20.77,56683.0,16.413,16.413,16.3499,16.3735,56683.0
2016-01-20 12:30:00,20.76,20.81,20.75,20.79,18932.0,16.3657,16.4051,16.3578,16.3893,18932.0
2016-01-20 12:35:00,20.79,20.87,20.79,20.87,33035.0,16.3893,16.4524,16.3893,16.4524,33035.0
2016-01-20 12:40:00,20.86,20.92,20.84,20.84,16881.0,16.4445,16.4918,16.4287,16.4287,16881.0
2016-01-20 12:45:00,20.84,20.87,20.81,20.84,19252.0,16.4287,16.4524,16.4051,16.4287,19252.0
2016-01-20 12:50:00,20.84,20.91,20.82,20.9,38009.0,16.4287,16.4839,16.413,16.476,38009.0
2016-01-20 12:55:00,20.89,20.97,20.89,20.96,37016.0,16.4681,16.5312,16.4681,16.5233,37016.0
2016-01-20 13:00:00,20.96,21.01,20.93,20.99,22701.0,16.5233,16.5627,16.4997,16.547,22701.0
2016-01-20 13:05:00,20.99,20.99,20.94,20.98,36281.0,16.547,16.547,16.5076,16.5391,36281.0
2016-01-20 13:10:00,20.98,20.98,20.92,20.93,28701.0,16.5391,16.5391,16.4918,16.4997,28701.0
2016-01-20 13:15:00,20.93,20.95,20.89,20.92,76346.0,16.4997,16.5154,16.4681,16.4918,76346.0
2016-01-20 13:20:00,20.92,21.02,20.9,21.0,38548.0,16.4918,16.5706,16.476,16.5549,38548.0
2016-01-20 13:25:00,21.0,21.03,20.98,20.99,28301.0,16.5549,16.5785,16.5391,16.547,28301.0
2016-01-20 13:30:00,20.99,21.07,20.99,21.05,23127.0,16.547,16.61,16.547,16.5943,23127.0
2016-01-20 13:35:00,21.05,21.13,21.04,21.11,52638.0,16.5943,16.6573,16.5864,16.6416,52638.0
2016-01-20 13:40:00,21.11,21.18,21.1,21.18,22558.0,16.6416,16.6968,16.6337,16.6968,22558.0
2016-01-20 13:45:00,21.18,21.22,21.17,21.19,64751.0,16.6968,16.7283,16.6889,16.7046,64751.0
2016-01-20 13:50:00,21.18,21.25,21.17,21.21,49208.0,16.6968,16.7519,16.6889,16.7204,49208.0
2016-01-20 13:55:00,21.21,21.21,21.14,21.14,17900.0,16.7204,16.7204,16.6652,16.6652,17900.0
2016-01-20 14:00:00,21.13,21.13,21.1,21.11,39547.0,16.6573,16.6573,16.6337,16.6416,39547.0
2016-01-20 14:05:00,21.12,21.23,21.12,21.19,43338.0,16.6495,16.7362,16.6495,16.7046,43338.0
2016-01-20 14:10:00,21.19,21.27,21.19,21.2,36904.0,16.7046,16.7677,16.7046,16.7125,36904.0
2016-01-20 14:15:00,21.2,21.26,21.18,21.22,25423.0,16.7125,16.7598,16.6968,16.7283,25423.0
2016-01-20 14:20:00,21.22,21.29,21.2,21.28,35092.0,16.7283,16.7835,16.7125,16.7756,35092.0
2016-01-20 14:25:00,21.28,21.32,21.21,21.22,40225.0,16.7756,16.8071,16.7204,16.7283,40225.0
2016-01-20 14:30:00,21.22,21.24,21.15,21.18,26178.0,16.7283,16.7441,16.6731,16.6968,26178.0
2016-01-20 14:35:00,21.19,21.21,21.12,21.21,26662.0,16.7046,16.7204,16.6495,16.7204,26662.0
2016-01-20 14:40:00,21.21,21.22,21.13,21.14,16494.0,16.7204,16.7283,16.6573,16.6652,16494.0
2016-01-20 14:45:00,21.14,21.18,21.12,21.14,23637.0,16.6652,16.6968,16.6495,16.6652,23637.0
2016-01-20 14:50:00,21.15,21.22,21.15,21.21,25836.0,16.6731,16.7283,16.6731,16.7204,25836.0
2016-01-20 14:55:00,21.21,21.27,21.19,21.2,54725.0,16.7204,16.7677,16.7046,16.7125,54725.0
2016-01-20 15:00:00,21.2,21.24,21.16,21.23,33369.0,16.7125,16.7441,16.681,16.7362,33369.0
2016-01-20 15:05:00,21.23,21.29,21.23,21.29,22468.0,16.7362,16.7835,16.7362,16.7835,22468.0
2016-01-20 15:10:00,21.29,21.32,21.28,21.31,20353.0,16.7835,16.8071,16.7756,16.7992,20353.0
2016-01-20 15:15:00,21.3,21.47,21.3,21.45,31430.0,16.7914,16.9254,16.7914,16.9096,31430.0
2016-01-20 15:20:00,21.46,21.52,21.4,21.47,48425.0,16.9175,16.9648,16.8702,16.9254,48425.0
2016-01-20 15:25:00,21.47,21.56,21.45,21.55,43792.0,16.9254,16.9963,16.9096,16.9884,43792.0
2016-01-20 15:30:00,21.55,21.56,21.45,21.45,87480.0,16.9884,16.9963,16.9096,16.9096,87480.0
2016-01-20 15:35:00,21.46,21.51,21.45,21.5,78501.0,16.9175,16.9569,16.9096,16.949,78501.0
2016-01-20 15:40:00,21.49,21.49,21.4,21.45,90016.0,16.9411,16.9411,16.8702,16.9096,90016.0
2016-01-20 15:45:00,21.45,21.45,21.33,21.4,89435.0,16.9096,16.9096,16.815,16.8702,89435.0
2016-01-20 15:50:00,21.39,21.41,21.35,21.4,84970.0,16.8623,16.8781,16.8308,16.8702,84970.0
2016-01-20 15:55:00,21.39,21.39,21.33,21.36,140476.0,16.8623,16.8623,16.815,16.8387,140476.0
2016-01-21 09:30:00,21.47,21.52,21.3,21.41,61062.0,16.9254,16.9648,16.7914,16.8781,61062.0
2016-01-21 09:35:00,21.4,21.47,21.31,21.32,27596.0,16.8702,16.9254,16.7992,16.8071,27596.0
2016-01-21 09:40:00,21.32,21.37,21.21,21.24,74993.0,16.8071,16.8465,16.7204,16.7441,74993.0
2016-01-21 09:45:00,21.24,21.25,21.12,21.12,35810.0,16.7441,16.7519,16.6495,16.6495,35810.0
2016-01-21 09:50:00,21.12,21.22,21.11,21.21,33457.0,16.6495,16.7283,16.6416,16.7204,33457.0
2016-01-21 09:55:00,21.22,21.3,21.21,21.21,22571.0,16.7283,16.7914,16.7204,16.7204,22571.0
2016-01-21 10:00:00,21.21,21.43,21.21,21.43,51915.0,16.7204,16.8938,16.7204,16.8938,51915.0
2016-01-21 10:05:00,21.43,21.51,21.39,21.5,47438.0,16.8938,16.9569,16.8623,16.949,47438.0
2016-01-21 10:10:00,21.5,21.61,21.5,21.57,82626.0,16.949,17.0357,16.949,17.0042,82626.0
2016-01-21 10:15:00,21.56,21.61,21.46,21.48,32405.0,16.9963,17.0357,16.9175,16.9333,32405.0
2016-01-21 10:20:00,21.48,21.51,21.43,21.45,96224.0,16.9333,16.9569,16.8938,16.9096,96224.0
2016-01-21 10:25:00,21.45,21.57,21.44,21.56,21319.0,16.9096,17.0042,16.9017,16.9963,21319.0
2016-01-21 10:30:00,21.58,21.64,21.51,21.64,25647.0,17.0121,17.0594,16.9569,17.0594,25647.0
2016-01-21 10:35:00,21.65,21.69,21.56,21.59,19477.0,17.0673,17.0988,16.9963,17.02,19477.0
2016-01-21 10:40:00,21.6,21.72,21.57,21.7,24490.0,17.0279,17.1224,17.0042,17.1067,24490.0
2016-01-21 10:45:00,21.7,21.73,21.6,21.6,29517.0,17.1067,17.1303,17.0279,17.0279,29517.0
2016-01-21 10:50:00,21.59,21.6,21.5,21.53,39564.0,17.02,17.0279,16.949,16.9727,39564.0
2016-01-21 10:55:00,21.53,21.57,21.41,21.41,49774.0,16.9727,17.0042,16.8781,16.8781,49774.0
2016-01-21 11:00:00,21.42,21.61,21.36,21.6,48662.0,16.886,17.0357,16.8387,17.0279,48662.0
2016-01-21 11:05:00,21.61,21.7,21.59,21.63,25894.0,17.0357,17.1067,17.02,17.0515,25894.0
2016-01-21 11:10:00,21.62,21.65,21.56,21.59,15285.0,17.0436,17.0673,16.9963,17.02,15285.0
2016-01-21 11:15:00,21.6,21.65,21.53,21.63,26420.0,17.0279,17.0673,16.9727,17.0515,26420.0
2016-01-21 11:20:00,21.63,21.63,21.56,21.57,20272.0,17.0515,17.0515,16.9963,17.0042,20272.0
2016-01-21 11:25:00,21.57,21.6,21.47,21.5,32155.0,17.0042,17.0279,16.9254,16.949,32155.0
2016-01-21 11:30:00,21.5,21.57,21.5,21.53,31734.0,16.949,17.0042,16.949,16.9727,31734.0
2016-01-21 11:35:00,21.52,21.64,21.51,21.62,25429.0,16.9648,17.0594,16.9569,17.0436,25429.0
2016-01-21 11:40:00,21.63,21.64,21.53,21.53,30648.0,17.0515,17.0594,16.9727,16.9727,30648.0
2016-01-21 11:45:00,21.53,21.66,21.53,21.66,26980.0,16.9727,17.0752,16.9727,17.0752,26980.0
2016-01-21 11:50:00,21.66,21.68,21.59,21.6,28434.0,17.0752,17.0909,17.02,17.0279,28434.0
2016-01-21 11:55:00,21.6,21.68,21.59,21.63,20241.0,17.0279,17.0909,17.02,17.0515,20241.0
2016-01-21 12:00:00,21.64,21.73,21.64,21.68,16146.0,17.0594,17.1303,17.0594,17.0909,16146.0
2016-01-21 12:05:00,21.68,21.72,21.64,21.69,21907.0,17.0909,17.1224,17.0594,17.0988,21907.0
2016-01-21 12:10:00,21.69,21.72,21.64,21.69,43421.0,17.0988,17.1224,17.0594,17.0988,43421.0
2016-01-21 12:15:00,21.68,21.79,21.68,21.75,33005.0,17.0909,17.1776,17.0909,17.1461,33005.0
2016-01-21 12:20:00,21.74,21.78,21.68,21.71,31687.0,17.1382,17.1697,17.0909,17.1146,31687.0
2016-01-21 12:25:00,21.71,21.78,21.7,21.78,31484.0,17.1146,17.1697,17.1067,17.1697,31484.0
2016-01-21 12:30:00,21.78,21.81,21.75,21.77,84016.0,17.1697,17.1934,17.1461,17.1619,84016.0
2016-01-21 12:35:00,21.77,21.8,21.75,21.76,27915.0,17.1619,17.1855,17.1461,17.154,27915.0
2016-01-21 12:40:00,21.77,21.8,21.71,21.71,34333.0,17.1619,17.1855,17.1146,17.1146,34333.0
2016-01-21 12:45:00,21.71,21.71,21.66,21.67,29318.0,17.1146,17.1146,17.0752,17.083,29318.0
2016-01-21 12:50:00,21.67,21.68,21.63,21.64,27980.0,17.083,17.0909,17.0515,17.0594,27980.0
2016-01-21 12:55:00,21.65,21.68,21.64,21.68,21168.0,17.0673,17.0909,17.0594,17.0909,21168.0
2016-01-21 13:00:00,21.67,21.71,21.67,21.68,16761.0,17.083,17.1146,17.083,17.0909,16761.0
2016-01-21 13:05:00,21.69,21.79,21.69,21.78,24387.0,17.0988,17.1776,17.0988,17.1697,24387.0
2016-01-21 13:10:00,21.78,21.79,21.66,21.67,33271.0,17.1697,17.1776,17.0752,17.083,33271.0
2016-01-21 13:15:00,21.66,21.68,21.62,21.63,24928.0,17.0752,17.0909,17.0436,17.0515,24928.0
2016-01-21 13:20:00,21.62,21.62,21.48,21.53,27111.0,17.0436,17.0436,16.9333,16.9727,27111.0
2016-01-21 13:25:00,21.53,21.57,21.49,21.49,20381.0,16.9727,17.0042,16.9411,16.9411,20381.0
2016-01-21 13:30:00,21.48,21.51,21.4,21.4,29091.0,16.9333,16.9569,16.8702,16.8702,29091.0
2016-01-21 13:35:00,21.41,21.45,21.4,21.45,28726.0,16.8781,16.9096,16.8702,16.9096,28726.0
2016-01-21 13:40:00,21.45,21.46,21.42,21.42,30527.0,16.9096,16.9175,16.886,16.886,30527.0
2016-01-21 13:45:00,21.43,21.47,21.39,21.42,34492.0,16.8938,16.9254,16.8623,16.886,34492.0
2016-01-21 13:50:00,21.42,21.42,21.35,21.39,34482.0,16.886,16.886,16.8308,16.8623,34482.0
2016-01-21 13:55:00,21.39,21.44,21.38,21.41,29747.0,16.8623,16.9017,16.8544,16.8781,29747.0
2016-01-21 14:00:00,21.41,21.43,21.33,21.41,29249.0,16.8781,16.8938,16.815,16.8781,29249.0
2016-01-21 14:05:00,21.4,21.41,21.34,21.35,27989.0,16.8702,16.8781,16.8229,16.8308,27989.0
2016-01-21 14:10:00,21.34,21.34,21.24,21.25,26102.0,16.8229,16.8229,16.7441,16.7519,26102.0
2016-01-21 14:15:00,21.26,21.27,21.21,21.25,37644.0,16.7598,16.7677,16.7204,16.7519,37644.0
2016-01-21 14:20:00,21.26,21.31,21.25,21.26,23521.0,16.7598,16.7992,16.7519,16.7598,23521.0
2016-01-21 14:25:00,21.26,21.3,21.21,21.3,39968.0,16.7598,16.7914,16.7204,16.7914,39968.0
2016-01-21 14:30:00,21.31,21.38,21.31,21.31,33980.0,16.7992,16.8544,16.7992,16.7992,33980.0
2016-01-21 14:35:00,21.31,21.38,21.31,21.34,33040.0,16.7992,16.8544,16.7992,16.8229,33040.0
2016-01-21 14:40:00,21.34,21.4,21.33,21.35,24999.0,16.8229,16.8702,16.815,16.8308,24999.0
2016-01-21 14:45:00,21.35,21.35,21.29,21.3,48122.0,16.8308,16.8308,16.7835,16.7914,48122.0
2016-01-21 14:50:00,21.3,21.39,21.3,21.38,59381.0,16.7914,16.8623,16.7914,16.8544,59381.0
2016-01-21 14:55:00,21.38,21.46,21.38,21.45,28289.0,16.8544,16.9175,16.8544,16.9096,28289.0
2016-01-21 15:00:00,21.45,21.45,21.37,21.39,27001.0,16.9096,16.9096,16.8465,16.8623,27001.0
2016-01-21 15:05:00,21.4,21.41,21.3,21.34,54117.0,16.8702,16.8781,16.7914,16.8229,54117.0
2016-01-21 15:10:00,21.34,21.42,21.33,21.41,39187.0,16.8229,16.886,16.815,16.8781,39187.0
2016-01-21 15:15:00,21.4,21.43,21.35,21.42,44010.0,16.8702,16.8938,16.8308,16.886,44010.0
2016-01-21 15:20:00,21.42,21.44,21.37,21.41,46732.0,16.886,16.9017,16.8465,16.8781,46732.0
2016-01-21 15:25:00,21.4,21.43,21.38,21.38,35530.0,16.8702,16.8938,16.8544,16.8544,35530.0
2016-01-21 15:30:00,21.39,21.5,21.38,21.5,63219.0,16.8623,16.949,16.8544,16.949,63219.0
2016-01-21 15:35:00,21.5,21.51,21.45,21.47,58093.0,16.949,16.9569,16.9096,16.9254,58093.0
2016-01-21 15:40:00,21.46,21.54,21.44,21.52,96829.0,16.9175,16.9806,16.9017,16.9648,96829.0
2016-01-21 15:45:00,21.51,21.52,21.41,21.41,103432.0,16.9569,16.9648,16.8781,16.8781,103432.0
2016-01-21 15:50:00,21.4,21.44,21.39,21.42,71783.0,16.8702,16.9017,16.8623,16.886,71783.0
2016-01-21 15:55:00,21.41,21.42,21.35,21.36,172833.0,16.8781,16.886,16.8308,16.8387,172833.0
2016-01-22 09:30:00,21.79,22.14,21.79,22.09,47305.0,17.1776,17.4535,17.1776,17.4141,47305.0
2016-01-22 09:35:00,22.12,22.13,21.81,21.9,34050.0,17.4378,17.4457,17.1934,17.2643,34050.0
2016-01-22 09:40:00,21.91,21.91,21.75,21.86,33556.0,17.2722,17.2722,17.1461,17.2328,33556.0
2016-01-22 09:45:00,21.9,21.93,21.8,21.83,53427.0,17.2643,17.288,17.1855,17.2092,53427.0
2016-01-22 09:50:00,21.83,21.89,21.78,21.87,50185.0,17.2092,17.2565,17.1697,17.2407,50185.0
2016-01-22 09:55:00,21.88,21.95,21.87,21.87,66406.0,17.2486,17.3038,17.2407,17.2407,66406.0
2016-01-22 10:00:00,21.87,21.92,21.74,21.76,65688.0,17.2407,17.2801,17.1382,17.154,65688.0
2016-01-22 10:05:00,21.76,21.79,21.71,21.75,41400.0,17.154,17.1776,17.1146,17.1461,41400.0
2016-01-22 10:10:00,21.75,21.91,21.75,21.91,84700.0,17.1461,17.2722,17.1461,17.2722,84700.0
2016-01-22 10:15:00,21.91,21.91,21.76,21.85,79435.0,17.2722,17.2722,17.154,17.2249,79435.0
2016-01-22 10:20:00,21.85,21.85,21.71,21.74,41742.0,17.2249,17.2249,17.1146,17.1382,41742.0
2016-01-22 10:25:00,21.73,21.77,21.63,21.68,38611.0,17.1303,17.1619,17.0515,17.0909,38611.0
2016-01-22 10:30:00,21.69,21.76,21.63,21.65,26238.0,17.0988,17.154,17.0515,17.0673,26238.0
2016-01-22 10:35:00,21.64,21.67,21.58,21.6,44569.0,17.0594,17.083,17.0121,17.0279,44569.0
2016-01-22 10:40:00,21.6,21.62,21.47,21.52,35987.0,17.0279,17.0436,16.9254,16.9648,35987.0
2016-01-22 10:45:00,21.52,21.53,21.46,21.48,28999.0,16.9648,16.9727,16.9175,16.9333,28999.0
2016-01-22 10:50:00,21.47,21.51,21.41,21.41,23619.0,16.9254,16.9569,16.8781,16.8781,23619.0
2016-01-22 10:55:00,21.41,21.42,21.39,21.42,22571.0,16.8781,16.886,16.8623,16.886,22571.0
2016-01-22 11:00:00,21.42,21.46,21.39,21.39,26558.0,16.886,16.9175,16.8623,16.8623,26558.0
2016-01-22 11:05:00,21.39,21.44,21.37,21.39,25000.0,16.8623,16.9017,16.8465,16.8623,25000.0
2016-01-22 11:10:00,21.38,21.42,21.34,21.4,21234.0,16.8544,16.886,16.8229,16.8702,21234.0
2016-01-22 11:15:00,21.4,21.51,21.37,21.5,90148.0,16.8702,16.9569,16.8465,16.949,90148.0
2016-01-22 11:20:00,21.5,21.53,21.48,21.48,31888.0,16.949,16.9727,16.9333,16.9333,31888.0
2016-01-22 11:25:00,21.47,21.54,21.45,21.52,32340.0,16.9254,16.9806,16.9096,16.9648,32340.0
2016-01-22 11:30:00,21.52,21.52,21.44,21.47,30304.0,16.9648,16.9648,16.9017,16.9254,30304.0
2016-01-22 11:35:00,21.46,21.48,21.42,21.43,22128.0,16.9175,16.9333,16.886,16.8938,22128.0
2016-01-22 11:40:00,21.42,21.46,21.38,21.45,21818.0,16.886,16.9175,16.8544,16.9096,21818.0
2016-01-22 11:45:00,21.46,21.49,21.42,21.46,17059.0,16.9175,16.9411,16.886,16.9175,17059.0
2016-01-22 11:50:00,21.45,21.51,21.43,21.5,18817.0,16.9096,16.9569,16.8938,16.949,18817.0
2016-01-22 11:55:00,21.49,21.49,21.43,21.46,24681.0,16.9411,16.9411,16.8938,16.9175,24681.0
2016-01-22 12:00:00,21.46,21.47,21.39,21.39,23614.0,16.9175,16.9254,16.8623,16.8623,23614.0
2016-01-22 12:05:00,21.39,21.45,21.37,21.45,15200.0,16.8623,16.9096,16.8465,16.9096,15200.0
2016-01-22 12:10:00,21.44,21.48,21.4,21.48,13035.0,16.9017,16.9333,16.8702,16.9333,13035.0
2016-01-22 12:15:00,21.48,21.48,21.44,21.48,11412.0,16.9333,16.9333,16.9017,16.9333,11412.0
2016-01-22 12:20:00,21.49,21.53,21.49,21.53,19100.0,16.9411,16.9727,16.9411,16.9727,19100.0
2016-01-22 12:25:00,21.52,21.55,21.47,21.49,17535.0,16.9648,16.9884,16.9254,16.9411,17535.0
2016-01-22 12:30:00,21.49,21.51,21.46,21.49,21328.0,16.9411,16.9569,16.9175,16.9411,21328.0
2016-01-22 12:35:00,21.49,21.56,21.48,21.56,16467.0,16.9411,16.9963,16.9333,16.9963,16467.0
2016-01-22 12:40:00,21.56,21.57,21.48,21.48,17700.0,16.9963,17.0042,16.9333,16.9333,17700.0
2016-01-22 12:45:00,21.48,21.49,21.41,21.45,16977.0,16.9333,16.9411,16.8781,16.9096,16977.0
2016-01-22 12:50:00,21.44,21.45,21.41,21.42,12002.0,16.9017,16.9096,16.8781,16.886,12002.0
2016-01-22 12:55:00,21.42,21.49,21.4,21.49,16903.0,16.886,16.9411,16.8702,16.9411,16903.0
2016-01-22 13:00:00,21.48,21.49,21.43,21.44,16354.0,16.9333,16.9411,16.8938,16.9017,16354.0
2016-01-22 13:05:00,21.44,21.46,21.36,21.36,15587.0,16.9017,16.9175,16.8387,16.8387,15587.0
2016-01-22 13:10:00,21.37,21.47,21.36,21.46,24739.0,16.8465,16.9254,16.8387,16.9175,24739.0
2016-01-22 13:15:00,21.46,21.46,21.43,21.45,15770.0,16.9175,16.9175,16.8938,16.9096,15770.0
2016-01-22 13:20:00,21.44,21.49,21.43,21.44,16709.0,16.9017,16.9411,16.8938,16.9017,16709.0
2016-01-22 13:25:00,21.44,21.49,21.4,21.41,16773.0,16.9017,16.9411,16.8702,16.8781,16773.0
2016-01-22 13:30:00,21.41,21.45,21.4,21.42,17546.0,16.8781,16.9096,16.8702,16.886,17546.0
2016-01-22 13:35:00,21.42,21.42,21.39,21.4,10130.0,16.886,16.886,16.8623,16.8702,10130.0
2016-01-22 13:40:00,21.41,21.46,21.4,21.43,37824.0,16.8781,16.9175,16.8702,16.8938,37824.0
2016-01-22 13:45:00,21.43,21.47,21.41,21.46,15851.0,16.8938,16.9254,16.8781,16.9175,15851.0
2016-01-22 13:50:00,21.47,21.47,21.44,21.46,16468.0,16.9254,16.9254,16.9017,16.9175,16468.0
2016-01-22 13:55:00,21.46,21.49,21.45,21.48,19052.0,16.9175,16.9411,16.9096,16.9333,19052.0
2016-01-22 14:00:00,21.48,21.49,21.43,21.44,28750.0,16.9333,16.9411,16.8938,16.9017,28750.0
2016-01-22 14:05:00,21.43,21.48,21.42,21.47,18595.0,16.8938,16.9333,16.886,16.9254,18595.0
2016-01-22 14:10:00,21.47,21.53,21.47,21.53,21930.0,16.9254,16.9727,16.9254,16.9727,21930.0
2016-01-22 14:15:00,21.53,21.53,21.48,21.5,29046.0,16.9727,16.9727,16.9333,16.949,29046.0
2016-01-22 14:20:00,21.49,21.5,21.42,21.44,18044.0,16.9411,16.949,16.886,16.9017,18044.0
2016-01-22 14:25:00,21.43,21.49,21.42,21.46,22593.0,16.8938,16.9411,16.886,16.9175,22593.0
2016-01-22 14:30:00,21.47,21.52,21.45,21.48,33043.0,16.9254,16.9648,16.9096,16.9333,33043.0
2016-01-22 14:35:00,21.49,21.5,21.43,21.44,31795.0,16.9411,16.949,16.8938,16.9017,31795.0
2016-01-22 14:40:00,21.44,21.46,21.42,21.43,19532.0,16.9017,16.9175,16.886,16.8938,19532.0
2016-01-22 14:45:00,21.44,21.46,21.43,21.45,16226.0,16.9017,16.9175,16.8938,16.9096,16226.0
2016-01-22 14:50:00,21.47,21.51,21.44,21.5,22872.0,16.9254,16.9569,16.9017,16.949,22872.0
2016-01-22 14:55:00,21.5,21.51,21.49,21.51,18508.0,16.949,16.9569,16.9411,16.9569,18508.0
2016-01-22 15:00:00,21.51,21.52,21.45,21.46,27555.0,16.9569,16.9648,16.9096,16.9175,27555.0
2016-01-22 15:05:00,21.45,21.45,21.38,21.39,23174.0,16.9096,16.9096,16.8544,16.8623,23174.0
2016-01-22 15:10:00,21.38,21.41,21.37,21.4,25400.0,16.8544,16.8781,16.8465,16.8702,25400.0
2016-01-22 15:15:00,21.4,21.45,21.4,21.42,27808.0,16.8702,16.9096,16.8702,16.886,27808.0
2016-01-22 15:20:00,21.41,21.44,21.4,21.41,34591.0,16.8781,16.9017,16.8702,16.8781,34591.0
2016-01-22 15:25:00,21.41,21.48,21.41,21.48,31081.0,16.8781,16.9333,16.8781,16.9333,31081.0
2016-01-22 15:30:00,21.47,21.48,21.41,21.41,58494.0,16.9254,16.9333,16.8781,16.8781,58494.0
2016-01-22 15:35:00,21.42,21.47,21.41,21.45,57990.0,16.886,16.9254,16.8781,16.9096,57990.0
2016-01-22 15:40:00,21.46,21.5,21.43,21.5,49353.0,16.9175,16.949,16.8938,16.949,49353.0
2016-01-22 15:45:00,21.5,21.51,21.46,21.48,67762.0,16.949,16.9569,16.9175,16.9333,67762.0
2016-01-22 15:50:00,21.48,21.51,21.47,21.51,126496.0,16.9333,16.9569,16.9254,16.9569,126496.0
2016-01-22 15:55:00,21.52,21.52,21.48,21.51,200151.0,16.9648,16.9648,16.9333,16.9569,200151.0
2016-01-25 09:30:00,21.56,21.56,21.39,21.4,82563.0,16.9963,16.9963,16.8623,16.8702,82563.0
2016-01-25 09:35:00,21.4,21.48,21.33,21.43,58738.0,16.8702,16.9333,16.815,16.8938,58738.0
2016-01-25 09:40:00,21.44,21.51,21.36,21.4,65445.0,16.9017,16.9569,16.8387,16.8702,65445.0
2016-01-25 09:45:00,21.4,21.4,21.29,21.32,100877.0,16.8702,16.8702,16.7835,16.8071,100877.0
2016-01-25 09:50:00,21.32,21.5,21.32,21.49,47829.0,16.8071,16.949,16.8071,16.9411,47829.0
2016-01-25 09:55:00,21.49,21.51,21.35,21.36,38036.0,16.9411,16.9569,16.8308,16.8387,38036.0
2016-01-25 10:00:00,21.35,21.51,21.3,21.5,54777.0,16.8308,16.9569,16.7914,16.949,54777.0
2016-01-25 10:05:00,21.5,21.58,21.48,21.51,44644.0,16.949,17.0121,16.9333,16.9569,44644.0
2016-01-25 10:10:00,21.5,21.5,21.4,21.41,44507.0,16.949,16.949,16.8702,16.8781,44507.0
2016-01-25 10:15:00,21.42,21.54,21.4,21.53,43737.0,16.886,16.9806,16.8702,16.9727,43737.0
2016-01-25 10:20:00,21.52,21.55,21.46,21.54,30103.0,16.9648,16.9884,16.9175,16.9806,30103.0
2016-01-25 10:25:00,21.55,21.56,21.44,21.46,30608.0,16.9884,16.9963,16.9017,16.9175,30608.0
2016-01-25 10:30:00,21.46,21.51,21.41,21.46,24268.0,16.9175,16.9569,16.8781,16.9175,24268.0
2016-01-25 10:35:00,21.45,21.45,21.35,21.38,34209.0,16.9096,16.9096,16.8308,16.8544,34209.0
2016-01-25 10:40:00,21.38,21.38,21.31,21.34,20533.0,16.8544,16.8544,16.7992,16.8229,20533.0
2016-01-25 10:45:00,21.34,21.38,21.31,21.36,31309.0,16.8229,16.8544,16.7992,16.8387,31309.0
2016-01-25 10:50:00,21.37,21.37,21.28,21.3,30357.0,16.8465,16.8465,16.7756,16.7914,30357.0
2016-01-25 10:55:00,21.29,21.32,21.27,21.27,28533.0,16.7835,16.8071,16.7677,16.7677,28533.0
2016-01-25 11:00:00,21.26,21.26,21.18,21.21,87724.0,16.7598,16.7598,16.6968,16.7204,87724.0
2016-01-25 11:05:00,21.22,21.25,21.2,21.24,31330.0,16.7283,16.7519,16.7125,16.7441,31330.0
2016-01-25 11:10:00,21.24,21.27,21.21,21.25,26490.0,16.7441,16.7677,16.7204,16.7519,26490.0
2016-01-25 11:15:00,21.25,21.28,21.25,21.28,18709.0,16.7519,16.7756,16.7519,16.7756,18709.0
2016-01-25 11:20:00,21.28,21.36,21.27,21.36,25023.0,16.7756,16.8387,16.7677,16.8387,25023.0
2016-01-25 11:25:00,21.37,21.38,21.32,21.37,32818.0,16.8465,16.8544,16.8071,16.8465,32818.0
2016-01-25 11:30:00,21.37,21.37,21.3,21.32,29155.0,16.8465,16.8465,16.7914,16.8071,29155.0
2016-01-25 11:35:00,21.33,21.34,21.28,21.31,16019.0,16.815,16.8229,16.7756,16.7992,16019.0
2016-01-25 11:40:00,21.31,21.32,21.25,21.25,27456.0,16.7992,16.8071,16.7519,16.7519,27456.0
2016-01-25 11:45:00,21.24,21.3,21.22,21.3,15738.0,16.7441,16.7914,16.7283,16.7914,15738.0
2016-01-25 11:50:00,21.31,21.38,21.3,21.36,19293.0,16.7992,16.8544,16.7914,16.8387,19293.0
2016-01-25 11:55:00,21.36,21.42,21.36,21.37,20634.0,16.8387,16.886,16.8387,16.8465,20634.0
2016-01-25 12:00:00,21.36,21.41,21.36,21.38,18954.0,16.8387,16.8781,16.8387,16.8544,18954.0
2016-01-25 12:05:00,21.37,21.38,21.34,21.38,19636.0,16.8465,16.8544,16.8229,16.8544,19636.0
2016-01-25 12:10:00,21.37,21.38,21.32,21.32,22999.0,16.8465,16.8544,16.8071,16.8071,22999.0
2016-01-25 12:15:00,21.32,21.4,21.31,21.39,22627.0,16.8071,16.8702,16.7992,16.8623,22627.0
2016-01-25 12:20:00,21.38,21.4,21.36,21.4,20090.0,16.8544,16.8702,16.8387,16.8702,20090.0
2016-01-25 12:25:00,21.39,21.4,21.38,21.39,17011.0,16.8623,16.8702,16.8544,16.8623,17011.0
2016-01-25 12:30:00,21.38,21.41,21.36,21.4,27639.0,16.8544,16.8781,16.8387,16.8702,27639.0
2016-01-25 12:35:00,21.41,21.46,21.4,21.46,19062.0,16.8781,16.9175,16.8702,16.9175,19062.0
2016-01-25 12:40:00,21.47,21.48,21.39,21.39,33723.0,16.9254,16.9333,16.8623,16.8623,33723.0
2016-01-25 12:45:00,21.4,21.45,21.36,21.45,24350.0,16.8702,16.9096,16.8387,16.9096,24350.0
2016-01-25 12:50:00,21.44,21.47,21.43,21.45,30779.0,16.9017,16.9254,16.8938,16.9096,30779.0
2016-01-25 12:55:00,21.46,21.5,21.45,21.5,20803.0,16.9175,16.949,16.9096,16.949,20803.0
2016-01-25 13:00:00,21.5,21.55,21.5,21.55,18383.0,16.949,16.9884,16.949,16.9884,18383.0
2016-01-25 13:05:00,21.55,21.57,21.47,21.52,49980.0,16.9884,17.0042,16.9254,16.9648,49980.0
2016-01-25 13:10:00,21.51,21.53,21.48,21.53,21617.0,16.9569,16.9727,16.9333,16.9727,21617.0
2016-01-25 13:15:00,21.53,21.56,21.5,21.54,32992.0,16.9727,16.9963,16.949,16.9806,32992.0
2016-01-25 13:20:00,21.54,21.57,21.53,21.56,21780.0,16.9806,17.0042,16.9727,16.9963,21780.0
2016-01-25 13:25:00,21.55,21.56,21.51,21.54,25281.0,16.9884,16.9963,16.9569,16.9806,25281.0
2016-01-25 13:30:00,21.54,21.54,21.49,21.49,16090.0,16.9806,16.9806,16.9411,16.9411,16090.0
2016-01-25 13:35:00,21.48,21.57,21.48,21.54,35098.0,16.9333,17.0042,16.9333,16.9806,35098.0
2016-01-25 13:40:00,21.54,21.57,21.52,21.53,24691.0,16.9806,17.0042,16.9648,16.9727,24691.0
2016-01-25 13:45:00,21.52,21.53,21.42,21.42,71208.0,16.9648,16.9727,16.886,16.886,71208.0
2016-01-25 13:50:00,21.43,21.45,21.38,21.38,19880.0,16.8938,16.9096,16.8544,16.8544,19880.0
2016-01-25 13:55:00,21.38,21.4,21.36,21.38,30683.0,16.8544,16.8702,16.8387,16.8544,30683.0
2016-01-25 14:00:00,21.37,21.39,21.35,21.38,24377.0,16.8465,16.8623,16.8308,16.8544,24377.0
2016-01-25 14:05:00,21.38,21.45,21.38,21.45,27290.0,16.8544,16.9096,16.8544,16.9096,27290.0
2016-01-25 14:10:00,21.45,21.47,21.4,21.46,32422.0,16.9096,16.9254,16.8702,16.9175,32422.0
2016-01-25 14:15:00,21.45,21.48,21.44,21.46,25691.0,16.9096,16.9333,16.9017,16.9175,25691.0
2016-01-25 14:20:00,21.46,21.46,21.42,21.43,16513.0,16.9175,16.9175,16.886,16.8938,16513.0
2016-01-25 14:25:00,21.44,21.44,21.38,21.43,25862.0,16.9017,16.9017,16.8544,16.8938,25862.0
2016-01-25 14:30:00,21.43,21.44,21.35,21.37,30739.0,16.8938,16.9017,16.8308,16.8465,30739.0
2016-01-25 14:35:00,21.37,21.43,21.37,21.42,23414.0,16.8465,16.8938,16.8465,16.886,23414.0
2016-01-25 14:40:00,21.42,21.42,21.36,21.36,9598.0,16.886,16.886,16.8387,16.8387,9598.0
2016-01-25 14:45:00,21.37,21.39,21.35,21.35,18728.0,16.8465,16.8623,16.8308,16.8308,18728.0
2016-01-25 14:50:00,21.35,21.35,21.32,21.33,23607.0,16.8308,16.8308,16.8071,16.815,23607.0
2016-01-25 14:55:00,21.33,21.38,21.33,21.36,22425.0,16.815,16.8544,16.815,16.8387,22425.0
2016-01-25 15:00:00,21.36,21.39,21.35,21.37,33850.0,16.8387,16.8623,16.8308,16.8465,33850.0
2016-01-25 15:05:00,21.37,21.38,21.34,21.35,29898.0,16.8465,16.8544,16.8229,16.8308,29898.0
2016-01-25 15:10:00,21.34,21.35,21.29,21.29,36833.0,16.8229,16.8308,16.7835,16.7835,36833.0
2016-01-25 15:15:00,21.3,21.33,21.28,21.31,36775.0,16.7914,16.815,16.7756,16.7992,36775.0
2016-01-25 15:20:00,21.31,21.33,21.27,21.28,59144.0,16.7992,16.815,16.7677,16.7756,59144.0
2016-01-25 15:25:00,21.29,21.35,21.27,21.3,80600.0,16.7835,16.8308,16.7677,16.7914,80600.0
2016-01-25 15:30:00,21.31,21.32,21.27,21.28,49832.0,16.7992,16.8071,16.7677,16.7756,49832.0
2016-01-25 15:35:00,21.28,21.28,21.23,21.26,42784.0,16.7756,16.7756,16.7362,16.7598,42784.0
2016-01-25 15:40:00,21.25,21.26,21.22,21.24,57720.0,16.7519,16.7598,16.7283,16.7441,57720.0
2016-01-25 15:45:00,21.23,21.26,21.23,21.26,50510.0,16.7362,16.7598,16.7362,16.7598,50510.0
2016-01-25 15:50:00,21.26,21.27,21.22,21.23,59670.0,16.7598,16.7677,16.7283,16.7362,59670.0
2016-01-25 15:55:00,21.23,21.23,21.18,21.22,282211.0,16.7362,16.7362,16.6968,16.7283,282211.0
2016-01-26 09:30:00,21.26,21.6,21.25,21.42,37317.0,16.7598,17.0279,16.7519,16.886,37317.0
2016-01-26 09:35:00,21.44,21.49,21.42,21.43,26946.0,16.9017,16.9411,16.886,16.8938,26946.0
2016-01-26 09:40:00,21.43,21.47,21.36,21.45,41878.0,16.8938,16.9254,16.8387,16.9096,41878.0
2016-01-26 09:45:00,21.46,21.48,21.31,21.33,69984.0,16.9175,16.9333,16.7992,16.815,69984.0
2016-01-26 09:50:00,21.34,21.38,21.27,21.31,42446.0,16.8229,16.8544,16.7677,16.7992,42446.0
2016-01-26 09:55:00,21.32,21.35,21.29,21.33,26947.0,16.8071,16.8308,16.7835,16.815,26947.0
2016-01-26 10:00:00,21.33,21.44,21.33,21.44,102582.0,16.815,16.9017,16.815,16.9017,102582.0
2016-01-26 10:05:00,21.44,21.49,21.41,21.48,46708.0,16.9017,16.9411,16.8781,16.9333,46708.0
2016-01-26 10:10:00,21.49,21.59,21.49,21.54,30415.0,16.9411,17.02,16.9411,16.9806,30415.0
2016-01-26 10:15:00,21.54,21.66,21.53,21.61,33544.0,16.9806,17.0752,16.9727,17.0357,33544.0
2016-01-26 10:20:00,21.62,21.71,21.6,21.68,39281.0,17.0436,17.1146,17.0279,17.0909,39281.0
2016-01-26 10:25:00,21.68,21.78,21.67,21.78,62696.0,17.0909,17.1697,17.083,17.1697,62696.0
2016-01-26 10:30:00,21.79,21.84,21.75,21.79,39666.0,17.1776,17.217,17.1461,17.1776,39666.0
2016-01-26 10:35:00,21.79,21.85,21.78,21.83,30554.0,17.1776,17.2249,17.1697,17.2092,30554.0
2016-01-26 10:40:00,21.83,21.86,21.77,21.8,168099.0,17.2092,17.2328,17.1619,17.1855,168099.0
2016-01-26 10:45:00,21.81,21.81,21.75,21.76,90024.0,17.1934,17.1934,17.1461,17.154,90024.0
2016-01-26 10:50:00,21.76,21.8,21.75,21.78,44148.0,17.154,17.1855,17.1461,17.1697,44148.0
2016-01-26 10:55:00,21.78,21.83,21.76,21.83,98848.0,17.1697,17.2092,17.154,17.2092,98848.0
2016-01-26 11:00:00,21.83,21.96,21.83,21.96,35657.0,17.2092,17.3116,17.2092,17.3116,35657.0
2016-01-26 11:05:00,21.96,21.99,21.91,21.95,83787.0,17.3116,17.3353,17.2722,17.3038,83787.0
2016-01-26 11:10:00,21.94,21.99,21.92,21.99,15438.0,17.2959,17.3353,17.2801,17.3353,15438.0
2016-01-26 11:15:00,21.98,22.01,21.95,22.0,31686.0,17.3274,17.3511,17.3038,17.3432,31686.0
2016-01-26 11:20:00,22.0,22.02,21.97,22.01,36854.0,17.3432,17.3589,17.3195,17.3511,36854.0
2016-01-26 11:25:00,22.01,22.02,21.96,22.01,38009.0,17.3511,17.3589,17.3116,17.3511,38009.0
2016-01-26 11:30:00,22.01,22.01,21.95,21.96,40593.0,17.3511,17.3511,17.3038,17.3116,40593.0
2016-01-26 11:35:00,21.95,21.97,21.89,21.94,105808.0,17.3038,17.3195,17.2565,17.2959,105808.0
2016-01-26 11:40:00,21.94,21.94,21.89,21.89,25233.0,17.2959,17.2959,17.2565,17.2565,25233.0
2016-01-26 11:45:00,21.89,21.92,21.87,21.88,37901.0,17.2565,17.2801,17.2407,17.2486,37901.0
2016-01-26 11:50:00,21.87,21.95,21.87,21.91,24351.0,17.2407,17.3038,17.2407,17.2722,24351.0
2016-01-26 11:55:00,21.9,21.9,21.86,21.87,20235.0,17.2643,17.2643,17.2328,17.2407,20235.0
2016-01-26 12:00:00,21.87,21.91,21.86,21.91,16579.0,17.2407,17.2722,17.2328,17.2722,16579.0
2016-01-26 12:05:00,21.9,21.91,21.88,21.89,12076.0,17.2643,17.2722,17.2486,17.2565,12076.0
2016-01-26 12:10:00,21.88,21.91,21.87,21.91,17000.0,17.2486,17.2722,17.2407,17.2722,17000.0
2016-01-26 12:15:00,21.9,21.96,21.9,21.95,32682.0,17.2643,17.3116,17.2643,17.3038,32682.0
2016-01-26 12:20:00,21.95,21.98,21.93,21.97,41638.0,17.3038,17.3274,17.288,17.3195,41638.0
2016-01-26 12:25:00,21.98,22.02,21.97,22.02,18044.0,17.3274,17.3589,17.3195,17.3589,18044.0
2016-01-26 12:30:00,22.02,22.02,21.99,22.01,14600.0,17.3589,17.3589,17.3353,17.3511,14600.0
2016-01-26 12:35:00,22.01,22.01,21.95,21.96,20618.0,17.3511,17.3511,17.3038,17.3116,20618.0
2016-01-26 12:40:00,21.95,21.99,21.95,21.99,14527.0,17.3038,17.3353,17.3038,17.3353,14527.0
2016-01-26 12:45:00,21.98,21.99,21.94,21.97,28306.0,17.3274,17.3353,17.2959,17.3195,28306.0
2016-01-26 12:50:00,21.97,21.98,21.94,21.96,22576.0,17.3195,17.3274,17.2959,17.3116,22576.0
2016-01-26 12:55:00,21.96,22.04,21.95,22.03,27481.0,17.3116,17.3747,17.3038,17.3668,27481.0
2016-01-26 13:00:00,22.03,22.05,22.01,22.02,27509.0,17.3668,17.3826,17.3511,17.3589,27509.0
2016-01-26 13:05:00,22.02,22.02,21.94,21.96,45324.0,17.3589,17.3589,17.2959,17.3116,45324.0
2016-01-26 13:10:00,21.96,22.0,21.95,21.98,15430.0,17.3116,17.3432,17.3038,17.3274,15430.0
2016-01-26 13:15:00,21.97,22.0,21.96,21.96,24670.0,17.3195,17.3432,17.3116,17.3116,24670.0
2016-01-26 13:20:00,21.97,22.01,21.96,22.01,27477.0,17.3195,17.3511,17.3116,17.3511,27477.0
2016-01-26 13:25:00,22.01,22.04,21.99,22.02,26315.0,17.3511,17.3747,17.3353,17.3589,26315.0
2016-01-26 13:30:00,22.02,22.03,21.97,21.97,29153.0,17.3589,17.3668,17.3195,17.3195,29153.0
2016-01-26 13:35:00,21.98,21.99,21.96,21.99,23817.0,17.3274,17.3353,17.3116,17.3353,23817.0
2016-01-26 13:40:00,21.99,22.02,21.95,21.96,19206.0,17.3353,17.3589,17.3038,17.3116,19206.0
2016-01-26 13:45:00,21.96,21.99,21.95,21.99,19098.0,17.3116,17.3353,17.3038,17.3353,19098.0
2016-01-26 13:50:00,21.98,21.99,21.95,21.95,19138.0,17.3274,17.3353,17.3038,17.3038,19138.0
2016-01-26 13:55:00,21.95,21.96,21.94,21.95,41279.0,17.3038,17.3116,17.2959,17.3038,41279.0
2016-01-26 14:00:00,21.95,21.95,21.9,21.91,32401.0,17.3038,17.3038,17.2643,17.2722,32401.0
2016-01-26 14:05:00,21.91,21.94,21.9,21.92,15024.0,17.2722,17.2959,17.2643,17.2801,15024.0
2016-01-26 14:10:00,21.92,21.93,21.88,21.89,25778.0,17.2801,17.288,17.2486,17.2565,25778.0
2016-01-26 14:15:00,21.89,21.92,21.88,21.9,15230.0,17.2565,17.2801,17.2486,17.2643,15230.0
2016-01-26 14:20:00,21.91,21.93,21.89,21.93,17246.0,17.2722,17.288,17.2565,17.288,17246.0
2016-01-26 14:25:00,21.93,21.93,21.88,21.89,24855.0,17.288,17.288,17.2486,17.2565,24855.0
2016-01-26 14:30:00,21.89,21.95,21.89,21.94,45412.0,17.2565,17.3038,17.2565,17.2959,45412.0
2016-01-26 14:35:00,21.94,21.94,21.88,21.93,38456.0,17.2959,17.2959,17.2486,17.288,38456.0
2016-01-26 14:40:00,21.92,21.95,21.91,21.93,26634.0,17.2801,17.3038,17.2722,17.288,26634.0
2016-01-26 14:45:00,21.93,21.93,21.9,21.92,18992.0,17.288,17.288,17.2643,17.2801,18992.0
2016-01-26 14:50:00,21.92,21.96,21.91,21.96,25586.0,17.2801,17.3116,17.2722,17.3116,25586.0
2016-01-26 14:55:00,21.96,21.96,21.88,21.9,36751.0,17.3116,17.3116,17.2486,17.2643,36751.0
2016-01-26 15:00:00,21.9,21.91,21.85,21.85,48965.0,17.2643,17.2722,17.2249,17.2249,48965.0
2016-01-26 15:05:00,21.85,21.85,21.83,21.85,22866.0,17.2249,17.2249,17.2092,17.2249,22866.0
2016-01-26 15:10:00,21.85,21.91,21.84,21.91,69993.0,17.2249,17.2722,17.217,17.2722,69993.0
2016-01-26 15:15:00,21.91,21.93,21.91,21.93,43587.0,17.2722,17.288,17.2722,17.288,43587.0
2016-01-26 15:20:00,21.92,21.97,21.91,21.91,119067.0,17.2801,17.3195,17.2722,17.2722,119067.0
2016-01-26 15:25:00,21.91,21.96,21.88,21.94,185905.0,17.2722,17.3116,17.2486,17.2959,185905.0
2016-01-26 15:30:00,21.93,21.95,21.9,21.94,71630.0,17.288,17.3038,17.2643,17.2959,71630.0
2016-01-26 15:35:00,21.94,21.97,21.94,21.96,122449.0,17.2959,17.3195,17.2959,17.3116,122449.0
2016-01-26 15:40:00,21.95,22.02,21.95,22.01,124784.0,17.3038,17.3589,17.3038,17.3511,124784.0
2016-01-26 15:45:00,22.0,22.0,21.96,22.0,92624.0,17.3432,17.3432,17.3116,17.3432,92624.0
2016-01-26 15:50:00,21.99,22.07,21.98,22.07,561152.0,17.3353,17.3984,17.3274,17.3984,561152.0
2016-01-26 15:55:00,22.07,22.07,22.02,22.03,693110.0,17.3984,17.3984,17.3589,17.3668,693110.0
2016-01-27 09:30:00,21.88,21.95,21.61,21.88,57299.0,17.2486,17.3038,17.0357,17.2486,57299.0
2016-01-27 09:35:00,21.89,22.07,21.89,22.07,36794.0,17.2565,17.3984,17.2565,17.3984,36794.0
2016-01-27 09:40:00,22.08,22.24,22.08,22.17,54567.0,17.4062,17.5324,17.4062,17.4772,54567.0
2016-01-27 09:45:00,22.17,22.24,22.08,22.12,40039.0,17.4772,17.5324,17.4062,17.4378,40039.0
2016-01-27 09:50:00,22.11,22.11,21.9,21.97,45716.0,17.4299,17.4299,17.2643,17.3195,45716.0
2016-01-27 09:55:00,21.97,21.97,21.9,21.94,24495.0,17.3195,17.3195,17.2643,17.2959,24495.0
2016-01-27 10:00:00,21.96,21.97,21.82,21.87,21909.0,17.3116,17.3195,17.2013,17.2407,21909.0
2016-01-27 10:05:00,21.87,21.9,21.81,21.88,30162.0,17.2407,17.2643,17.1934,17.2486,30162.0
2016-01-27 10:10:00,21.87,21.88,21.79,21.79,21774.0,17.2407,17.2486,17.1776,17.1776,21774.0
2016-01-27 10:15:00,21.79,21.81,21.75,21.75,40600.0,17.1776,17.1934,17.1461,17.1461,40600.0
2016-01-27 10:20:00,21.74,21.79,21.73,21.76,50476.0,17.1382,17.1776,17.1303,17.154,50476.0
2016-01-27 10:25:00,21.75,21.77,21.61,21.62,91485.0,17.1461,17.1619,17.0357,17.0436,91485.0
2016-01-27 10:30:00,21.63,21.69,21.61,21.66,72234.0,17.0515,17.0988,17.0357,17.0752,72234.0
2016-01-27 10:35:00,21.67,21.78,21.67,21.77,32737.0,17.083,17.1697,17.083,17.1619,32737.0
2016-01-27 10:40:00,21.77,21.86,21.76,21.8,33604.0,17.1619,17.2328,17.154,17.1855,33604.0
2016-01-27 10:45:00,21.8,21.8,21.67,21.67,68745.0,17.1855,17.1855,17.083,17.083,68745.0
2016-01-27 10:50:00,21.68,21.7,21.61,21.63,31359.0,17.0909,17.1067,17.0357,17.0515,31359.0
2016-01-27 10:55:00,21.64,21.66,21.57,21.6,62396.0,17.0594,17.0752,17.0042,17.0279,62396.0
2016-01-27 11:00:00,21.6,21.67,21.54,21.67,50646.0,17.0279,17.083,16.9806,17.083,50646.0
2016-01-27 11:05:00,21.68,21.68,21.62,21.62,31968.0,17.0909,17.0909,17.0436,17.0436,31968.0
2016-01-27 11:10:00,21.62,21.65,21.6,21.63,36308.0,17.0436,17.0673,17.0279,17.0515,36308.0
2016-01-27 11:15:00,21.62,21.69,21.58,21.66,35310.0,17.0436,17.0988,17.0121,17.0752,35310.0
2016-01-27 11:20:00,21.66,21.69,21.64,21.68,23816.0,17.0752,17.0988,17.0594,17.0909,23816.0
2016-01-27 11:25:00,21.67,21.68,21.62,21.67,42336.0,17.083,17.0909,17.0436,17.083,42336.0
2016-01-27 11:30:00,21.68,21.73,21.67,21.72,39140.0,17.0909,17.1303,17.083,17.1224,39140.0
2016-01-27 11:35:00,21.72,21.83,21.7,21.82,77920.0,17.1224,17.2092,17.1067,17.2013,77920.0
2016-01-27 11:40:00,21.82,21.83,21.78,21.83,26493.0,17.2013,17.2092,17.1697,17.2092,26493.0
2016-01-27 11:45:00,21.84,21.87,21.78,21.78,29456.0,17.217,17.2407,17.1697,17.1697,29456.0
2016-01-27 11:50:00,21.79,21.81,21.7,21.7,47256.0,17.1776,17.1934,17.1067,17.1067,47256.0
2016-01-27 11:55:00,21.71,21.76,21.69,21.71,50844.0,17.1146,17.154,17.0988,17.1146,50844.0
2016-01-27 12:00:00,21.71,21.77,21.69,21.74,38057.0,17.1146,17.1619,17.0988,17.1382,38057.0
2016-01-27 12:05:00,21.75,21.8,21.74,21.79,21660.0,17.1461,17.1855,17.1382,17.1776,21660.0
2016-01-27 12:10:00,21.79,21.91,21.79,21.89,52436.0,17.1776,17.2722,17.1776,17.2565,52436.0
2016-01-27 12:15:00,21.89,21.9,21.85,21.89,46675.0,17.2565,17.2643,17.2249,17.2565,46675.0
2016-01-27 12:20:00,21.88,21.88,21.76,21.78,35007.0,17.2486,17.2486,17.154,17.1697,35007.0
2016-01-27 12:25:00,21.79,21.83,21.69,21.7,27967.0,17.1776,17.2092,17.0988,17.1067,27967.0
2016-01-27 12:30:00,21.7,21.74,21.68,21.68,24052.0,17.1067,17.1382,17.0909,17.0909,24052.0
2016-01-27 12:35:00,21.68,21.73,21.65,21.73,35334.0,17.0909,17.1303,17.0673,17.1303,35334.0
2016-01-27 12:40:00,21.72,21.77,21.72,21.77,19698.0,17.1224,17.1619,17.1224,17.1619,19698.0
2016-01-27 12:45:00,21.76,21.83,21.74,21.8,19341.0,17.154,17.2092,17.1382,17.1855,19341.0
2016-01-27 12:50:00,21.8,21.8,21.74,21.76,12643.0,17.1855,17.1855,17.1382,17.154,12643.0
2016-01-27 12:55:00,21.76,21.79,21.74,21.74,17503.0,17.154,17.1776,17.1382,17.1382,17503.0
2016-01-27 13:00:00,21.74,21.76,21.71,21.76,24093.0,17.1382,17.154,17.1146,17.154,24093.0
2016-01-27 13:05:00,21.75,21.76,21.72,21.76,19546.0,17.1461,17.154,17.1224,17.154,19546.0
2016-01-27 13:10:00,21.77,21.79,21.73,21.74,17936.0,17.1619,17.1776,17.1303,17.1382,17936.0
2016-01-27 13:15:00,21.73,21.75,21.69,21.7,30014.0,17.1303,17.1461,17.0988,17.1067,30014.0
2016-01-27 13:20:00,21.7,21.73,21.68,21.72,15154.0,17.1067,17.1303,17.0909,17.1224,15154.0
2016-01-27 13:25:00,21.72,21.75,21.68,21.68,17496.0,17.1224,17.1461,17.0909,17.0909,17496.0
2016-01-27 13:30:00,21.68,21.73,21.68,21.71,21492.0,17.0909,17.1303,17.0909,17.1146,21492.0
2016-01-27 13:35:00,21.71,21.73,21.68,21.69,17773.0,17.1146,17.1303,17.0909,17.0988,17773.0
2016-01-27 13:40:00,21.69,21.69,21.62,21.64,25675.0,17.0988,17.0988,17.0436,17.0594,25675.0
2016-01-27 13:45:00,21.64,21.66,21.62,21.62,14930.0,17.0594,17.0752,17.0436,17.0436,14930.0
2016-01-27 13:50:00,21.62,21.66,21.59,21.62,17148.0,17.0436,17.0752,17.02,17.0436,17148.0
2016-01-27 13:55:00,21.62,21.73,21.62,21.72,10900.0,17.0436,17.1303,17.0436,17.1224,10900.0
2016-01-27 14:00:00,21.72,21.81,21.62,21.69,33416.0,17.1224,17.1934,17.0436,17.0988,33416.0
2016-01-27 14:05:00,21.7,21.7,21.48,21.48,18286.0,17.1067,17.1067,16.9333,16.9333,18286.0
2016-01-27 14:10:00,21.48,21.52,21.43,21.47,41912.0,16.9333,16.9648,16.8938,16.9254,41912.0
2016-01-27 14:15:00,21.47,21.53,21.44,21.51,82567.0,16.9254,16.9727,16.9017,16.9569,82567.0
2016-01-27 14:20:00,21.5,21.58,21.5,21.52,39600.0,16.949,17.0121,16.949,16.9648,39600.0
2016-01-27 14:25:00,21.52,21.56,21.49,21.55,20769.0,16.9648,16.9963,16.9411,16.9884,20769.0
2016-01-27 14:30:00,21.55,21.59,21.49,21.55,32950.0,16.9884,17.02,16.9411,16.9884,32950.0
2016-01-27 14:35:00,21.55,21.56,21.4,21.41,38787.0,16.9884,16.9963,16.8702,16.8781,38787.0
2016-01-27 14:40:00,21.41,21.45,21.38,21.42,51704.0,16.8781,16.9096,16.8544,16.886,51704.0
2016-01-27 14:45:00,21.41,21.47,21.37,21.42,73691.0,16.8781,16.9254,16.8465,16.886,73691.0
2016-01-27 14:50:00,21.42,21.48,21.4,21.4,47813.0,16.886,16.9333,16.8702,16.8702,47813.0
2016-01-27 14:55:00,21.4,21.41,21.33,21.37,61190.0,16.8702,16.8781,16.815,16.8465,61190.0
2016-01-27 15:00:00,21.37,21.38,21.27,21.31,63052.0,16.8465,16.8544,16.7677,16.7992,63052.0
2016-01-27 15:05:00,21.31,21.37,21.27,21.35,66904.0,16.7992,16.8465,16.7677,16.8308,66904.0
2016-01-27 15:10:00,21.34,21.35,21.23,21.26,87201.0,16.8229,16.8308,16.7362,16.7598,87201.0
2016-01-27 15:15:00,21.26,21.3,21.24,21.26,74320.0,16.7598,16.7914,16.7441,16.7598,74320.0
2016-01-27 15:20:00,21.27,21.4,21.25,21.39,56343.0,16.7677,16.8702,16.7519,16.8623,56343.0
2016-01-27 15:25:00,21.38,21.41,21.33,21.36,54146.0,16.8544,16.8781,16.815,16.8387,54146.0
2016-01-27 15:30:00,21.36,21.39,21.33,21.34,47700.0,16.8387,16.8623,16.815,16.8229,47700.0
2016-01-27 15:35:00,21.34,21.37,21.29,21.29,75443.0,16.8229,16.8465,16.7835,16.7835,75443.0
2016-01-27 15:40:00,21.29,21.3,21.24,21.3,68693.0,16.7835,16.7914,16.7441,16.7914,68693.0
2016-01-27 15:45:00,21.29,21.33,21.27,21.3,70547.0,16.7835,16.815,16.7677,16.7914,70547.0
2016-01-27 15:50:00,21.3,21.33,21.26,21.28,109379.0,16.7914,16.815,16.7598,16.7756,109379.0
2016-01-27 15:55:00,21.28,21.32,21.26,21.31,174186.0,16.7756,16.8071,16.7598,16.7992,174186.0
2016-01-28 09:30:00,21.52,21.57,21.43,21.56,37238.0,16.9648,17.0042,16.8938,16.9963,37238.0
2016-01-28 09:35:00,21.55,21.55,21.32,21.36,59482.0,16.9884,16.9884,16.8071,16.8387,59482.0
2016-01-28 09:40:00,21.35,21.39,21.25,21.39,42489.0,16.8308,16.8623,16.7519,16.8623,42489.0
2016-01-28 09:45:00,21.39,21.41,21.33,21.37,34542.0,16.8623,16.8781,16.815,16.8465,34542.0
2016-01-28 09:50:00,21.38,21.47,21.37,21.4,72877.0,16.8544,16.9254,16.8465,16.8702,72877.0
2016-01-28 09:55:00,21.4,21.48,21.34,21.48,47686.0,16.8702,16.9333,16.8229,16.9333,47686.0
2016-01-28 10:00:00,21.46,21.5,21.37,21.37,38591.0,16.9175,16.949,16.8465,16.8465,38591.0
2016-01-28 10:05:00,21.37,21.41,21.34,21.39,36840.0,16.8465,16.8781,16.8229,16.8623,36840.0
2016-01-28 10:10:00,21.39,21.5,21.39,21.47,41831.0,16.8623,16.949,16.8623,16.9254,41831.0
2016-01-28 10:15:00,21.48,21.51,21.43,21.43,29929.0,16.9333,16.9569,16.8938,16.8938,29929.0
2016-01-28 10:20:00,21.43,21.47,21.36,21.47,64266.0,16.8938,16.9254,16.8387,16.9254,64266.0
2016-01-28 10:25:00,21.48,21.48,21.41,21.42,71690.0,16.9333,16.9333,16.8781,16.886,71690.0
2016-01-28 10:30:00,21.42,21.46,21.32,21.37,98784.0,16.886,16.9175,16.8071,16.8465,98784.0
2016-01-28 10:35:00,21.38,21.46,21.37,21.46,129291.0,16.8544,16.9175,16.8465,16.9175,129291.0
2016-01-28 10:40:00,21.46,21.47,21.43,21.46,42551.0,16.9175,16.9254,16.8938,16.9175,42551.0
2016-01-28 10:45:00,21.45,21.47,21.42,21.45,55553.0,16.9096,16.9254,16.886,16.9096,55553.0
2016-01-28 10:50:00,21.46,21.47,21.43,21.44,51180.0,16.9175,16.9254,16.8938,16.9017,51180.0
2016-01-28 10:55:00,21.44,21.55,21.43,21.54,45684.0,16.9017,16.9884,16.8938,16.9806,45684.0
2016-01-28 11:00:00,21.54,21.59,21.51,21.58,45211.0,16.9806,17.02,16.9569,17.0121,45211.0
2016-01-28 11:05:00,21.59,21.6,21.56,21.58,48181.0,17.02,17.0279,16.9963,17.0121,48181.0
2016-01-28 11:10:00,21.58,21.62,21.54,21.56,42197.0,17.0121,17.0436,16.9806,16.9963,42197.0
2016-01-28 11:15:00,21.57,21.59,21.54,21.56,44619.0,17.0042,17.02,16.9806,16.9963,44619.0
2016-01-28 11:20:00,21.57,21.62,21.57,21.6,36491.0,17.0042,17.0436,17.0042,17.0279,36491.0
2016-01-28 11:25:00,21.6,21.6,21.53,21.55,43546.0,17.0279,17.0279,16.9727,16.9884,43546.0
2016-01-28 11:30:00,21.54,21.56,21.49,21.5,28601.0,16.9806,16.9963,16.9411,16.949,28601.0
2016-01-28 11:35:00,21.49,21.51,21.46,21.5,22721.0,16.9411,16.9569,16.9175,16.949,22721.0
2016-01-28 11:40:00,21.51,21.53,21.47,21.48,27933.0,16.9569,16.9727,16.9254,16.9333,27933.0
2016-01-28 11:45:00,21.48,21.48,21.39,21.41,29807.0,16.9333,16.9333,16.8623,16.8781,29807.0
2016-01-28 11:50:00,21.42,21.49,21.42,21.45,27029.0,16.886,16.9411,16.886,16.9096,27029.0
2016-01-28 11:55:00,21.45,21.45,21.35,21.35,30275.0,16.9096,16.9096,16.8308,16.8308,30275.0
2016-01-28 12:00:00,21.35,21.46,21.35,21.46,27229.0,16.8308,16.9175,16.8308,16.9175,27229.0
2016-01-28 12:05:00,21.45,21.47,21.41,21.42,30031.0,16.9096,16.9254,16.8781,16.886,30031.0
2016-01-28 12:10:00,21.42,21.46,21.39,21.44,26899.0,16.886,16.9175,16.8623,16.9017,26899.0
2016-01-28 12:15:00,21.44,21.46,21.41,21.42,24512.0,16.9017,16.9175,16.8781,16.886,24512.0
2016-01-28 12:20:00,21.42,21.51,21.42,21.5,35897.0,16.886,16.9569,16.886,16.949,35897.0
2016-01-28 12:25:00,21.49,21.52,21.46,21.51,13591.0,16.9411,16.9648,16.9175,16.9569,13591.0
2016-01-28 12:30:00,21.51,21.54,21.47,21.52,48589.0,16.9569,16.9806,16.9254,16.9648,48589.0
2016-01-28 12:35:00,21.52,21.54,21.49,21.49,51658.0,16.9648,16.9806,16.9411,16.9411,51658.0
2016-01-28 12:40:00,21.49,21.56,21.49,21.53,18162.0,16.9411,16.9963,16.9411,16.9727,18162.0
2016-01-28 12:45:00,21.53,21.54,21.49,21.49,31370.0,16.9727,16.9806,16.9411,16.9411,31370.0
2016-01-28 12:50:00,21.49,21.51,21.42,21.42,15847.0,16.9411,16.9569,16.886,16.886,15847.0
2016-01-28 12:55:00,21.41,21.47,21.41,21.47,15650.0,16.8781,16.9254,16.8781,16.9254,15650.0
2016-01-28 13:00:00,21.47,21.48,21.41,21.44,17654.0,16.9254,16.9333,16.8781,16.9017,17654.0
2016-01-28 13:05:00,21.44,21.46,21.43,21.45,18145.0,16.9017,16.9175,16.8938,16.9096,18145.0
2016-01-28 13:10:00,21.45,21.51,21.45,21.5,18744.0,16.9096,16.9569,16.9096,16.949,18744.0
2016-01-28 13:15:00,21.51,21.51,21.41,21.42,32214.0,16.9569,16.9569,16.8781,16.886,32214.0
2016-01-28 13:20:00,21.41,21.44,21.39,21.42,20427.0,16.8781,16.9017,16.8623,16.886,20427.0
2016-01-28 13:25:00,21.43,21.51,21.42,21.5,38348.0,16.8938,16.9569,16.886,16.949,38348.0
2016-01-28 13:30:00,21.49,21.51,21.46,21.48,33898.0,16.9411,16.9569,16.9175,16.9333,33898.0
2016-01-28 13:35:00,21.48,21.53,21.48,21.52,25253.0,16.9333,16.9727,16.9333,16.9648,25253.0
2016-01-28 13:40:00,21.51,21.54,21.47,21.49,30747.0,16.9569,16.9806,16.9254,16.9411,30747.0
2016-01-28 13:45:00,21.49,21.5,21.45,21.5,19205.0,16.9411,16.949,16.9096,16.949,19205.0
2016-01-28 13:50:00,21.49,21.5,21.46,21.46,48976.0,16.9411,16.949,16.9175,16.9175,48976.0
2016-01-28 13:55:00,21.46,21.5,21.4,21.42,49340.0,16.9175,16.949,16.8702,16.886,49340.0
2016-01-28 14:00:00,21.42,21.48,21.41,21.48,37508.0,16.886,16.9333,16.8781,16.9333,37508.0
2016-01-28 14:05:00,21.47,21.5,21.44,21.45,31959.0,16.9254,16.949,16.9017,16.9096,31959.0
2016-01-28 14:10:00,21.46,21.46,21.41,21.43,19865.0,16.9175,16.9175,16.8781,16.8938,19865.0
2016-01-28 14:15:00,21.43,21.44,21.37,21.38,23439.0,16.8938,16.9017,16.8465,16.8544,23439.0
2016-01-28 14:20:00,21.39,21.42,21.39,21.4,26601.0,16.8623,16.886,16.8623,16.8702,26601.0
2016-01-28 14:25:00,21.4,21.45,21.38,21.45,31801.0,16.8702,16.9096,16.8544,16.9096,31801.0
2016-01-28 14:30:00,21.45,21.46,21.43,21.44,23886.0,16.9096,16.9175,16.8938,16.9017,23886.0
2016-01-28 14:35:00,21.45,21.45,21.41,21.42,32412.0,16.9096,16.9096,16.8781,16.886,32412.0
2016-01-28 14:40:00,21.43,21.43,21.37,21.37,15044.0,16.8938,16.8938,16.8465,16.8465,15044.0
2016-01-28 14:45:00,21.38,21.4,21.37,21.37,13510.0,16.8544,16.8702,16.8465,16.8465,13510.0
2016-01-28 14:50:00,21.38,21.39,21.32,21.33,27198.0,16.8544,16.8623,16.8071,16.815,27198.0
2016-01-28 14:55:00,21.34,21.36,21.29,21.34,88047.0,16.8229,16.8387,16.7835,16.8229,88047.0
2016-01-28 15:00:00,21.34,21.36,21.32,21.35,61855.0,16.8229,16.8387,16.8071,16.8308,61855.0
2016-01-28 15:05:00,21.35,21.38,21.34,21.38,27698.0,16.8308,16.8544,16.8229,16.8544,27698.0
2016-01-28 15:10:00,21.39,21.43,21.39,21.41,22425.0,16.8623,16.8938,16.8623,16.8781,22425.0
2016-01-28 15:15:00,21.41,21.43,21.39,21.41,25070.0,16.8781,16.8938,16.8623,16.8781,25070.0
2016-01-28 15:20:00,21.41,21.45,21.4,21.44,30632.0,16.8781,16.9096,16.8702,16.9017,30632.0
2016-01-28 15:25:00,21.44,21.47,21.43,21.45,25118.0,16.9017,16.9254,16.8938,16.9096,25118.0
2016-01-28 15:30:00,21.44,21.49,21.43,21.48,30390.0,16.9017,16.9411,16.8938,16.9333,30390.0
2016-01-28 15:35:00,21.48,21.49,21.44,21.45,52444.0,16.9333,16.9411,16.9017,16.9096,52444.0
2016-01-28 15:40:00,21.45,21.49,21.44,21.46,164150.0,16.9096,16.9411,16.9017,16.9175,164150.0
2016-01-28 15:45:00,21.46,21.5,21.45,21.5,46023.0,16.9175,16.949,16.9096,16.949,46023.0
2016-01-28 15:50:00,21.49,21.53,21.48,21.53,96537.0,16.9411,16.9727,16.9333,16.9727,96537.0
2016-01-28 15:55:00,21.53,21.54,21.48,21.48,149303.0,16.9727,16.9806,16.9333,16.9333,149303.0
2016-01-29 09:30:00,21.66,22.02,21.39,21.96,68595.0,17.0752,17.3589,16.8623,17.3116,68595.0
2016-01-29 09:35:00,21.97,22.11,21.96,21.96,25225.0,17.3195,17.4299,17.3116,17.3116,25225.0
2016-01-29 09:40:00,21.93,22.11,21.9,22.11,22222.0,17.288,17.4299,17.2643,17.4299,22222.0
2016-01-29 09:45:00,22.12,22.14,22.0,22.14,81809.0,17.4378,17.4535,17.3432,17.4535,81809.0
2016-01-29 09:50:00,22.13,22.28,22.09,22.28,70229.0,17.4457,17.5639,17.4141,17.5639,70229.0
2016-01-29 09:55:00,22.29,22.3,22.21,22.24,33566.0,17.5718,17.5797,17.5087,17.5324,33566.0
2016-01-29 10:00:00,22.26,22.35,22.24,22.32,51456.0,17.5481,17.6191,17.5324,17.5954,51456.0
2016-01-29 10:05:00,22.32,22.37,22.3,22.33,63966.0,17.5954,17.6349,17.5797,17.6033,63966.0
2016-01-29 10:10:00,22.33,22.38,22.26,22.28,73949.0,17.6033,17.6427,17.5481,17.5639,73949.0
2016-01-29 10:15:00,22.28,22.33,22.26,22.31,33249.0,17.5639,17.6033,17.5481,17.5876,33249.0
2016-01-29 10:20:00,22.3,22.3,22.19,22.19,66903.0,17.5797,17.5797,17.493,17.493,66903.0
2016-01-29 10:25:00,22.19,22.19,22.09,22.12,49976.0,17.493,17.493,17.4141,17.4378,49976.0
2016-01-29 10:30:00,22.12,22.12,22.03,22.03,43015.0,17.4378,17.4378,17.3668,17.3668,43015.0
2016-01-29 10:35:00,22.03,22.07,22.02,22.05,33195.0,17.3668,17.3984,17.3589,17.3826,33195.0
2016-01-29 10:40:00,22.05,22.11,22.03,22.06,50259.0,17.3826,17.4299,17.3668,17.3905,50259.0
2016-01-29 10:45:00,22.06,22.08,22.02,22.07,31018.0,17.3905,17.4062,17.3589,17.3984,31018.0
2016-01-29 10:50:00,22.06,22.09,22.02,22.04,61487.0,17.3905,17.4141,17.3589,17.3747,61487.0
2016-01-29 10:55:00,22.05,22.11,22.04,22.05,39674.0,17.3826,17.4299,17.3747,17.3826,39674.0
2016-01-29 11:00:00,22.05,22.1,22.05,22.07,48247.0,17.3826,17.422,17.3826,17.3984,48247.0
2016-01-29 11:05:00,22.08,22.1,22.03,22.03,35545.0,17.4062,17.422,17.3668,17.3668,35545.0
2016-01-29 11:10:00,22.03,22.05,21.91,21.93,40830.0,17.3668,17.3826,17.2722,17.288,40830.0
2016-01-29 11:15:00,21.92,21.92,21.84,21.85,17343.0,17.2801,17.2801,17.217,17.2249,17343.0
2016-01-29 11:20:00,21.85,21.96,21.85,21.96,31407.0,17.2249,17.3116,17.2249,17.3116,31407.0
2016-01-29 11:25:00,21.96,21.96,21.88,21.91,41393.0,17.3116,17.3116,17.2486,17.2722,41393.0
2016-01-29 11:30:00,21.91,21.92,21.82,21.85,44664.0,17.2722,17.2801,17.2013,17.2249,44664.0
2016-01-29 11:35:00,21.85,21.86,21.8,21.81,28735.0,17.2249,17.2328,17.1855,17.1934,28735.0
2016-01-29 11:40:00,21.8,21.82,21.78,21.81,35253.0,17.1855,17.2013,17.1697,17.1934,35253.0
2016-01-29 11:45:00,21.82,21.9,21.82,21.86,28257.0,17.2013,17.2643,17.2013,17.2328,28257.0
2016-01-29 11:50:00,21.86,21.89,21.84,21.85,30853.0,17.2328,17.2565,17.217,17.2249,30853.0
2016-01-29 11:55:00,21.85,21.86,21.81,21.82,48317.0,17.2249,17.2328,17.1934,17.2013,48317.0
2016-01-29 12:00:00,21.82,21.88,21.79,21.86,23055.0,17.2013,17.2486,17.1776,17.2328,23055.0
2016-01-29 12:05:00,21.87,21.93,21.86,21.92,16258.0,17.2407,17.288,17.2328,17.2801,16258.0
2016-01-29 12:10:00,21.92,21.98,21.92,21.94,15596.0,17.2801,17.3274,17.2801,17.2959,15596.0
2016-01-29 12:15:00,21.95,22.0,21.95,21.98,14341.0,17.3038,17.3432,17.3038,17.3274,14341.0
2016-01-29 12:20:00,21.99,22.02,21.97,22.02,21172.0,17.3353,17.3589,17.3195,17.3589,21172.0
2016-01-29 12:25:00,22.02,22.03,21.97,21.98,44327.0,17.3589,17.3668,17.3195,17.3274,44327.0
2016-01-29 12:30:00,21.98,21.98,21.91,21.92,24713.0,17.3274,17.3274,17.2722,17.2801,24713.0
2016-01-29 12:35:00,21.93,21.94,21.91,21.94,39615.0,17.288,17.2959,17.2722,17.2959,39615.0
2016-01-29 12:40:00,21.93,21.99,21.93,21.97,24519.0,17.288,17.3353,17.288,17.3195,24519.0
2016-01-29 12:45:00,21.97,21.98,21.92,21.92,16019.0,17.3195,17.3274,17.2801,17.2801,16019.0
2016-01-29 12:50:00,21.91,21.96,21.91,21.96,19642.0,17.2722,17.3116,17.2722,17.3116,19642.0
2016-01-29 12:55:00,21.96,21.99,21.95,21.99,6695.0,17.3116,17.3353,17.3038,17.3353,6695.0
2016-01-29 13:00:00,21.99,21.99,21.93,21.93,19765.0,17.3353,17.3353,17.288,17.288,19765.0
2016-01-29 13:05:00,21.93,21.95,21.87,21.93,36723.0,17.288,17.3038,17.2407,17.288,36723.0
2016-01-29 13:10:00,21.93,21.95,21.92,21.94,5453.0,17.288,17.3038,17.2801,17.2959,5453.0
2016-01-29 13:15:00,21.95,21.99,21.93,21.98,19643.0,17.3038,17.3353,17.288,17.3274,19643.0
2016-01-29 13:20:00,21.99,22.04,21.98,22.04,7869.0,17.3353,17.3747,17.3274,17.3747,7869.0
2016-01-29 13:25:00,22.04,22.05,21.98,21.98,15296.0,17.3747,17.3826,17.3274,17.3274,15296.0
2016-01-29 13:30:00,21.99,22.03,21.98,22.02,46717.0,17.3353,17.3668,17.3274,17.3589,46717.0
2016-01-29 13:35:00,22.03,22.05,22.03,22.04,18228.0,17.3668,17.3826,17.3668,17.3747,18228.0
2016-01-29 13:40:00,22.03,22.06,22.02,22.05,21959.0,17.3668,17.3905,17.3589,17.3826,21959.0
2016-01-29 13:45:00,22.05,22.07,22.01,22.02,46637.0,17.3826,17.3984,17.3511,17.3589,46637.0
2016-01-29 13:50:00,22.03,22.03,21.95,21.98,23108.0,17.3668,17.3668,17.3038,17.3274,23108.0
2016-01-29 13:55:00,21.98,21.98,21.95,21.96,17578.0,17.3274,17.3274,17.3038,17.3116,17578.0
2016-01-29 14:00:00,21.97,21.97,21.94,21.95,31346.0,17.3195,17.3195,17.2959,17.3038,31346.0
2016-01-29 14:05:00,21.96,21.98,21.94,21.95,27751.0,17.3116,17.3274,17.2959,17.3038,27751.0
2016-01-29 14:10:00,21.96,21.96,21.89,21.93,90846.0,17.3116,17.3116,17.2565,17.288,90846.0
2016-01-29 14:15:00,21.93,21.96,21.92,21.93,24989.0,17.288,17.3116,17.2801,17.288,24989.0
2016-01-29 14:20:00,21.92,21.93,21.89,21.89,61653.0,17.2801,17.288,17.2565,17.2565,61653.0
2016-01-29 14:25:00,21.89,21.92,21.89,21.91,44167.0,17.2565,17.2801,17.2565,17.2722,44167.0
2016-01-29 14:30:00,21.9,21.91,21.89,21.9,18896.0,17.2643,17.2722,17.2565,17.2643,18896.0
2016-01-29 14:35:00,21.9,21.92,21.87,21.87,40679.0,17.2643,17.2801,17.2407,17.2407,40679.0
2016-01-29 14:40:00,21.87,21.9,21.87,21.89,21769.0,17.2407,17.2643,17.2407,17.2565,21769.0
2016-01-29 14:45:00,21.89,21.95,21.89,21.92,28235.0,17.2565,17.3038,17.2565,17.2801,28235.0
2016-01-29 14:50:00,21.92,21.93,21.88,21.89,58208.0,17.2801,17.288,17.2486,17.2565,58208.0
2016-01-29 14:55:00,21.89,21.91,21.88,21.91,63386.0,17.2565,17.2722,17.2486,17.2722,63386.0
2016-01-29 15:00:00,21.92,21.92,21.87,21.88,72960.0,17.2801,17.2801,17.2407,17.2486,72960.0
2016-01-29 15:05:00,21.89,21.91,21.87,21.91,39544.0,17.2565,17.2722,17.2407,17.2722,39544.0
2016-01-29 15:10:00,21.91,21.92,21.9,21.9,35371.0,17.2722,17.2801,17.2643,17.2643,35371.0
2016-01-29 15:15:00,21.9,21.91,21.88,21.91,31078.0,17.2643,17.2722,17.2486,17.2722,31078.0
2016-01-29 15:20:00,21.9,21.91,21.88,21.91,27677.0,17.2643,17.2722,17.2486,17.2722,27677.0
2016-01-29 15:25:00,21.9,21.92,21.89,21.92,83786.0,17.2643,17.2801,17.2565,17.2801,83786.0
2016-01-29 15:30:00,21.92,21.92,21.89,21.9,94756.0,17.2801,17.2801,17.2565,17.2643,94756.0
2016-01-29 15:35:00,21.91,21.97,21.9,21.92,63273.0,17.2722,17.3195,17.2643,17.2801,63273.0
2016-01-29 15:40:00,21.93,21.96,21.92,21.95,108335.0,17.288,17.3116,17.2801,17.3038,108335.0
2016-01-29 15:45:00,21.95,21.95,21.93,21.94,219230.0,17.3038,17.3038,17.288,17.2959,219230.0
2016-01-29 15:50:00,21.94,21.98,21.91,21.92,447692.0,17.2959,17.3274,17.2722,17.2801,447692.0
2016-01-29 15:55:00,21.93,21.93,21.89,21.93,586457.0,17.288,17.288,17.2565,17.288,586457.0
2016-02-01 09:30:00,21.69,21.7,21.49,21.5,65474.0,17.0988,17.1067,16.9411,16.949,65474.0
2016-02-01 09:35:00,21.5,21.52,21.44,21.48,38550.0,16.949,16.9648,16.9017,16.9333,38550.0
2016-02-01 09:40:00,21.47,21.5,21.39,21.45,40791.0,16.9254,16.949,16.8623,16.9096,40791.0
2016-02-01 09:45:00,21.47,21.5,21.39,21.41,34621.0,16.9254,16.949,16.8623,16.8781,34621.0
2016-02-01 09:50:00,21.41,21.47,21.38,21.46,27395.0,16.8781,16.9254,16.8544,16.9175,27395.0
2016-02-01 09:55:00,21.47,21.52,21.41,21.47,35292.0,16.9254,16.9648,16.8781,16.9254,35292.0
2016-02-01 10:00:00,21.47,21.55,21.46,21.55,62824.0,16.9254,16.9884,16.9175,16.9884,62824.0
2016-02-01 10:05:00,21.55,21.73,21.51,21.71,98058.0,16.9884,17.1303,16.9569,17.1146,98058.0
2016-02-01 10:10:00,21.72,21.74,21.66,21.68,37781.0,17.1224,17.1382,17.0752,17.0909,37781.0
2016-02-01 10:15:00,21.67,21.73,21.58,21.58,35963.0,17.083,17.1303,17.0121,17.0121,35963.0
2016-02-01 10:20:00,21.59,21.68,21.58,21.63,24699.0,17.02,17.0909,17.0121,17.0515,24699.0
2016-02-01 10:25:00,21.63,21.68,21.59,21.67,36369.0,17.0515,17.0909,17.02,17.083,36369.0
2016-02-01 10:30:00,21.67,21.72,21.66,21.67,32503.0,17.083,17.1224,17.0752,17.083,32503.0
2016-02-01 10:35:00,21.67,21.72,21.62,21.62,25298.0,17.083,17.1224,17.0436,17.0436,25298.0
2016-02-01 10:40:00,21.62,21.74,21.61,21.72,31250.0,17.0436,17.1382,17.0357,17.1224,31250.0
2016-02-01 10:45:00,21.73,21.76,21.69,21.71,56698.0,17.1303,17.154,17.0988,17.1146,56698.0
2016-02-01 10:50:00,21.7,21.73,21.68,21.72,25548.0,17.1067,17.1303,17.0909,17.1224,25548.0
2016-02-01 10:55:00,21.72,21.8,21.71,21.8,36622.0,17.1224,17.1855,17.1146,17.1855,36622.0
2016-02-01 11:00:00,21.8,21.82,21.76,21.79,37095.0,17.1855,17.2013,17.154,17.1776,37095.0
2016-02-01 11:05:00,21.79,21.82,21.75,21.77,29162.0,17.1776,17.2013,17.1461,17.1619,29162.0
2016-02-01 11:10:00,21.76,21.83,21.75,21.82,29646.0,17.154,17.2092,17.1461,17.2013,29646.0
2016-02-01 11:15:00,21.82,21.83,21.78,21.81,29059.0,17.2013,17.2092,17.1697,17.1934,29059.0
2016-02-01 11:20:00,21.8,21.81,21.69,21.72,34841.0,17.1855,17.1934,17.0988,17.1224,34841.0
2016-02-01 11:25:00,21.72,21.82,21.71,21.8,21681.0,17.1224,17.2013,17.1146,17.1855,21681.0
2016-02-01 11:30:00,21.81,21.82,21.79,21.81,17840.0,17.1934,17.2013,17.1776,17.1934,17840.0
2016-02-01 11:35:00,21.82,21.86,21.82,21.85,22819.0,17.2013,17.2328,17.2013,17.2249,22819.0
2016-02-01 11:40:00,21.85,21.85,21.77,21.79,43474.0,17.2249,17.2249,17.1619,17.1776,43474.0
2016-02-01 11:45:00,21.79,21.84,21.79,21.81,27052.0,17.1776,17.217,17.1776,17.1934,27052.0
2016-02-01 11:50:00,21.81,21.84,21.79,21.83,35075.0,17.1934,17.217,17.1776,17.2092,35075.0
2016-02-01 11:55:00,21.83,21.86,21.83,21.86,34773.0,17.2092,17.2328,17.2092,17.2328,34773.0
2016-02-01 12:00:00,21.86,21.87,21.79,21.8,22664.0,17.2328,17.2407,17.1776,17.1855,22664.0
2016-02-01 12:05:00,21.8,21.8,21.76,21.79,30237.0,17.1855,17.1855,17.154,17.1776,30237.0
2016-02-01 12:10:00,21.78,21.82,21.78,21.79,29856.0,17.1697,17.2013,17.1697,17.1776,29856.0
2016-02-01 12:15:00,21.8,21.82,21.79,21.82,21012.0,17.1855,17.2013,17.1776,17.2013,21012.0
2016-02-01 12:20:00,21.82,21.82,21.8,21.8,16800.0,17.2013,17.2013,17.1855,17.1855,16800.0
2016-02-01 12:25:00,21.8,21.83,21.8,21.8,30025.0,17.1855,17.2092,17.1855,17.1855,30025.0
2016-02-01 12:30:00,21.8,21.83,21.8,21.8,25850.0,17.1855,17.2092,17.1855,17.1855,25850.0
2016-02-01 12:35:00,21.8,21.8,21.74,21.76,27306.0,17.1855,17.1855,17.1382,17.154,27306.0
2016-02-01 12:40:00,21.76,21.81,21.75,21.8,12976.0,17.154,17.1934,17.1461,17.1855,12976.0
2016-02-01 12:45:00,21.8,21.81,21.78,21.8,22280.0,17.1855,17.1934,17.1697,17.1855,22280.0
2016-02-01 12:50:00,21.8,21.81,21.7,21.7,27429.0,17.1855,17.1934,17.1067,17.1067,27429.0
2016-02-01 12:55:00,21.69,21.77,21.69,21.76,24373.0,17.0988,17.1619,17.0988,17.154,24373.0
2016-02-01 13:00:00,21.77,21.81,21.76,21.8,17893.0,17.1619,17.1934,17.154,17.1855,17893.0
2016-02-01 13:05:00,21.8,21.81,21.72,21.74,33007.0,17.1855,17.1934,17.1224,17.1382,33007.0
2016-02-01 13:10:00,21.73,21.75,21.7,21.72,29837.0,17.1303,17.1461,17.1067,17.1224,29837.0
2016-02-01 13:15:00,21.73,21.74,21.72,21.73,18856.0,17.1303,17.1382,17.1224,17.1303,18856.0
2016-02-01 13:20:00,21.73,21.74,21.7,21.7,13803.0,17.1303,17.1382,17.1067,17.1067,13803.0
2016-02-01 13:25:00,21.71,21.76,21.7,21.76,36910.0,17.1146,17.154,17.1067,17.154,36910.0
2016-02-01 13:30:00,21.75,21.76,21.72,21.72,12210.0,17.1461,17.154,17.1224,17.1224,12210.0
2016-02-01 13:35:00,21.71,21.73,21.71,21.71,22120.0,17.1146,17.1303,17.1146,17.1146,22120.0
2016-02-01 13:40:00,21.71,21.75,21.68,21.68,36311.0,17.1146,17.1461,17.0909,17.0909,36311.0
2016-02-01 13:45:00,21.68,21.74,21.68,21.74,33295.0,17.0909,17.1382,17.0909,17.1382,33295.0
2016-02-01 13:50:00,21.74,21.75,21.72,21.73,19505.0,17.1382,17.1461,17.1224,17.1303,19505.0
2016-02-01 13:55:00,21.74,21.78,21.73,21.74,36191.0,17.1382,17.1697,17.1303,17.1382,36191.0
2016-02-01 14:00:00,21.74,21.78,21.72,21.75,39823.0,17.1382,17.1697,17.1224,17.1461,39823.0
2016-02-01 14:05:00,21.75,21.75,21.68,21.68,28306.0,17.1461,17.1461,17.0909,17.0909,28306.0
2016-02-01 14:10:00,21.68,21.7,21.67,21.68,34236.0,17.0909,17.1067,17.083,17.0909,34236.0
2016-02-01 14:15:00,21.68,21.73,21.68,21.7,27799.0,17.0909,17.1303,17.0909,17.1067,27799.0
2016-02-01 14:20:00,21.71,21.75,21.7,21.75,15295.0,17.1146,17.1461,17.1067,17.1461,15295.0
2016-02-01 14:25:00,21.74,21.77,21.72,21.73,43631.0,17.1382,17.1619,17.1224,17.1303,43631.0
2016-02-01 14:30:00,21.73,21.73,21.7,21.71,41423.0,17.1303,17.1303,17.1067,17.1146,41423.0
2016-02-01 14:35:00,21.7,21.71,21.69,21.71,31645.0,17.1067,17.1146,17.0988,17.1146,31645.0
2016-02-01 14:40:00,21.72,21.79,21.71,21.78,26483.0,17.1224,17.1776,17.1146,17.1697,26483.0
2016-02-01 14:45:00,21.78,21.78,21.69,21.7,59213.0,17.1697,17.1697,17.0988,17.1067,59213.0
2016-02-01 14:50:00,21.7,21.71,21.66,21.69,41455.0,17.1067,17.1146,17.0752,17.0988,41455.0
2016-02-01 14:55:00,21.7,21.76,21.69,21.74,27962.0,17.1067,17.154,17.0988,17.1382,27962.0
2016-02-01 15:00:00,21.74,21.76,21.7,21.71,62067.0,17.1382,17.154,17.1067,17.1146,62067.0
2016-02-01 15:05:00,21.71,21.73,21.68,21.72,85763.0,17.1146,17.1303,17.0909,17.1224,85763.0
2016-02-01 15:10:00,21.72,21.74,21.65,21.7,41775.0,17.1224,17.1382,17.0673,17.1067,41775.0
2016-02-01 15:15:00,21.69,21.78,21.69,21.78,42569.0,17.0988,17.1697,17.0988,17.1697,42569.0
2016-02-01 15:20:00,21.78,21.8,21.76,21.8,48777.0,17.1697,17.1855,17.154,17.1855,48777.0
2016-02-01 15:25:00,21.8,21.85,21.8,21.85,31947.0,17.1855,17.2249,17.1855,17.2249,31947.0
2016-02-01 15:30:00,21.85,21.85,21.81,21.85,45651.0,17.2249,17.2249,17.1934,17.2249,45651.0
2016-02-01 15:35:00,21.85,21.88,21.8,21.8,63125.0,17.2249,17.2486,17.1855,17.1855,63125.0
2016-02-01 15:40:00,21.8,21.9,21.8,21.88,65281.0,17.1855,17.2643,17.1855,17.2486,65281.0
2016-02-01 15:45:00,21.87,21.88,21.8,21.81,68921.0,17.2407,17.2486,17.1855,17.1934,68921.0
2016-02-01 15:50:00,21.82,21.87,21.81,21.85,217196.0,17.2013,17.2407,17.1934,17.2249,217196.0
2016-02-01 15:55:00,21.85,21.86,21.84,21.84,279660.0,17.2249,17.2328,17.217,17.217,279660.0
2016-02-02 09:30:00,21.69,21.93,21.55,21.69,45613.0,17.0988,17.288,16.9884,17.0988,45613.0
2016-02-02 09:35:00,21.69,21.77,21.59,21.62,26000.0,17.0988,17.1619,17.02,17.0436,26000.0
2016-02-02 09:40:00,21.62,21.7,21.57,21.68,59744.0,17.0436,17.1067,17.0042,17.0909,59744.0
2016-02-02 09:45:00,21.67,21.7,21.56,21.56,54181.0,17.083,17.1067,16.9963,16.9963,54181.0
2016-02-02 09:50:00,21.56,21.61,21.56,21.59,35902.0,16.9963,17.0357,16.9963,17.02,35902.0
2016-02-02 09:55:00,21.58,21.64,21.55,21.6,40849.0,17.0121,17.0594,16.9884,17.0279,40849.0
2016-02-02 10:00:00,21.61,21.74,21.59,21.73,39881.0,17.0357,17.1382,17.02,17.1303,39881.0
2016-02-02 10:05:00,21.73,21.82,21.72,21.8,45034.0,17.1303,17.2013,17.1224,17.1855,45034.0
2016-02-02 10:10:00,21.8,21.81,21.68,21.7,36837.0,17.1855,17.1934,17.0909,17.1067,36837.0
2016-02-02 10:15:00,21.7,21.77,21.65,21.68,45876.0,17.1067,17.1619,17.0673,17.0909,45876.0
2016-02-02 10:20:00,21.67,21.7,21.65,21.69,22416.0,17.083,17.1067,17.0673,17.0988,22416.0
2016-02-02 10:25:00,21.69,21.72,21.67,21.71,28258.0,17.0988,17.1224,17.083,17.1146,28258.0
2016-02-02 10:30:00,21.7,21.77,21.69,21.74,35775.0,17.1067,17.1619,17.0988,17.1382,35775.0
2016-02-02 10:35:00,21.73,21.76,21.69,21.76,27521.0,17.1303,17.154,17.0988,17.154,27521.0
2016-02-02 10:40:00,21.75,21.76,21.72,21.75,49728.0,17.1461,17.154,17.1224,17.1461,49728.0
2016-02-02 10:45:00,21.75,21.76,21.72,21.75,30576.0,17.1461,17.154,17.1224,17.1461,30576.0
2016-02-02 10:50:00,21.75,21.77,21.74,21.75,20048.0,17.1461,17.1619,17.1382,17.1461,20048.0
2016-02-02 10:55:00,21.75,21.78,21.75,21.76,24566.0,17.1461,17.1697,17.1461,17.154,24566.0
2016-02-02 11:00:00,21.76,21.82,21.76,21.8,86817.0,17.154,17.2013,17.154,17.1855,86817.0
2016-02-02 11:05:00,21.8,21.92,21.8,21.91,133173.0,17.1855,17.2801,17.1855,17.2722,133173.0
2016-02-02 11:10:00,21.92,21.97,21.88,21.96,48709.0,17.2801,17.3195,17.2486,17.3116,48709.0
2016-02-02 11:15:00,21.96,21.97,21.94,21.94,99958.0,17.3116,17.3195,17.2959,17.2959,99958.0
2016-02-02 11:20:00,21.94,21.95,21.93,21.94,181655.0,17.2959,17.3038,17.288,17.2959,181655.0
2016-02-02 11:25:00,21.94,21.95,21.87,21.89,52880.0,17.2959,17.3038,17.2407,17.2565,52880.0
2016-02-02 11:30:00,21.89,21.93,21.87,21.92,29642.0,17.2565,17.288,17.2407,17.2801,29642.0
2016-02-02 11:35:00,21.92,21.94,21.89,21.94,21224.0,17.2801,17.2959,17.2565,17.2959,21224.0
2016-02-02 11:40:00,21.94,21.94,21.89,21.89,51682.0,17.2959,17.2959,17.2565,17.2565,51682.0
2016-02-02 11:45:00,21.89,21.89,21.82,21.83,18065.0,17.2565,17.2565,17.2013,17.2092,18065.0
2016-02-02 11:50:00,21.83,21.86,21.82,21.84,21011.0,17.2092,17.2328,17.2013,17.217,21011.0
2016-02-02 11:55:00,21.85,21.85,21.8,21.82,20144.0,17.2249,17.2249,17.1855,17.2013,20144.0
2016-02-02 12:00:00,21.81,21.85,21.79,21.8,43675.0,17.1934,17.2249,17.1776,17.1855,43675.0
2016-02-02 12:05:00,21.79,21.8,21.77,21.78,16226.0,17.1776,17.1855,17.1619,17.1697,16226.0
2016-02-02 12:10:00,21.78,21.79,21.76,21.77,21059.0,17.1697,17.1776,17.154,17.1619,21059.0
2016-02-02 12:15:00,21.76,21.79,21.75,21.78,24057.0,17.154,17.1776,17.1461,17.1697,24057.0
2016-02-02 12:20:00,21.78,21.8,21.77,21.79,11702.0,17.1697,17.1855,17.1619,17.1776,11702.0
2016-02-02 12:25:00,21.79,21.8,21.77,21.79,22748.0,17.1776,17.1855,17.1619,17.1776,22748.0
2016-02-02 12:30:00,21.79,21.8,21.77,21.8,40081.0,17.1776,17.1855,17.1619,17.1855,40081.0
2016-02-02 12:35:00,21.79,21.87,21.78,21.85,28408.0,17.1776,17.2407,17.1697,17.2249,28408.0
2016-02-02 12:40:00,21.85,21.86,21.83,21.85,16964.0,17.2249,17.2328,17.2092,17.2249,16964.0
2016-02-02 12:45:00,21.84,21.85,21.83,21.83,70981.0,17.217,17.2249,17.2092,17.2092,70981.0
2016-02-02 12:50:00,21.84,21.84,21.8,21.82,36923.0,17.217,17.217,17.1855,17.2013,36923.0
2016-02-02 12:55:00,21.83,21.84,21.81,21.83,24078.0,17.2092,17.217,17.1934,17.2092,24078.0
2016-02-02 13:00:00,21.83,21.84,21.8,21.81,25634.0,17.2092,17.217,17.1855,17.1934,25634.0
2016-02-02 13:05:00,21.82,21.82,21.76,21.76,39580.0,17.2013,17.2013,17.154,17.154,39580.0
2016-02-02 13:10:00,21.76,21.77,21.73,21.73,18260.0,17.154,17.1619,17.1303,17.1303,18260.0
2016-02-02 13:15:00,21.74,21.78,21.73,21.77,23358.0,17.1382,17.1697,17.1303,17.1619,23358.0
2016-02-02 13:20:00,21.77,21.78,21.75,21.77,16305.0,17.1619,17.1697,17.1461,17.1619,16305.0
2016-02-02 13:25:00,21.77,21.82,21.77,21.8,22512.0,17.1619,17.2013,17.1619,17.1855,22512.0
2016-02-02 13:30:00,21.8,21.8,21.73,21.76,28600.0,17.1855,17.1855,17.1303,17.154,28600.0
2016-02-02 13:35:00,21.76,21.76,21.72,21.73,34364.0,17.154,17.154,17.1224,17.1303,34364.0
2016-02-02 13:40:00,21.72,21.75,21.71,21.75,20948.0,17.1224,17.1461,17.1146,17.1461,20948.0
2016-02-02 13:45:00,21.75,21.76,21.72,21.72,57083.0,17.1461,17.154,17.1224,17.1224,57083.0
2016-02-02 13:50:00,21.73,21.73,21.64,21.64,40726.0,17.1303,17.1303,17.0594,17.0594,40726.0
2016-02-02 13:55:00,21.64,21.66,21.61,21.61,24800.0,17.0594,17.0752,17.0357,17.0357,24800.0
2016-02-02 14:00:00,21.62,21.69,21.62,21.67,32281.0,17.0436,17.0988,17.0436,17.083,32281.0
2016-02-02 14:05:00,21.67,21.7,21.66,21.66,25516.0,17.083,17.1067,17.0752,17.0752,25516.0
2016-02-02 14:10:00,21.67,21.68,21.63,21.68,31873.0,17.083,17.0909,17.0515,17.0909,31873.0
2016-02-02 14:15:00,21.68,21.7,21.65,21.65,32151.0,17.0909,17.1067,17.0673,17.0673,32151.0
2016-02-02 14:20:00,21.65,21.66,21.62,21.64,29959.0,17.0673,17.0752,17.0436,17.0594,29959.0
2016-02-02 14:25:00,21.64,21.65,21.59,21.59,27129.0,17.0594,17.0673,17.02,17.02,27129.0
2016-02-02 14:30:00,21.6,21.6,21.57,21.59,36876.0,17.0279,17.0279,17.0042,17.02,36876.0
2016-02-02 14:35:00,21.59,21.63,21.58,21.62,39655.0,17.02,17.0515,17.0121,17.0436,39655.0
2016-02-02 14:40:00,21.62,21.63,21.6,21.6,31568.0,17.0436,17.0515,17.0279,17.0279,31568.0
2016-02-02 14:45:00,21.59,21.61,21.58,21.61,76244.0,17.02,17.0357,17.0121,17.0357,76244.0
2016-02-02 14:50:00,21.61,21.64,21.59,21.59,41761.0,17.0357,17.0594,17.02,17.02,41761.0
2016-02-02 14:55:00,21.59,21.59,21.54,21.55,26665.0,17.02,17.02,16.9806,16.9884,26665.0
2016-02-02 15:00:00,21.54,21.57,21.53,21.55,31842.0,16.9806,17.0042,16.9727,16.9884,31842.0
2016-02-02 15:05:00,21.56,21.59,21.56,21.56,34234.0,16.9963,17.02,16.9963,16.9963,34234.0
2016-02-02 15:10:00,21.56,21.57,21.54,21.56,34071.0,16.9963,17.0042,16.9806,16.9963,34071.0
2016-02-02 15:15:00,21.56,21.6,21.55,21.57,42181.0,16.9963,17.0279,16.9884,17.0042,42181.0
2016-02-02 15:20:00,21.57,21.57,21.5,21.57,46579.0,17.0042,17.0042,16.949,17.0042,46579.0
2016-02-02 15:25:00,21.57,21.6,21.54,21.57,43713.0,17.0042,17.0279,16.9806,17.0042,43713.0
2016-02-02 15:30:00,21.57,21.6,21.56,21.6,53776.0,17.0042,17.0279,16.9963,17.0279,53776.0
2016-02-02 15:35:00,21.59,21.64,21.57,21.63,61129.0,17.02,17.0594,17.0042,17.0515,61129.0
2016-02-02 15:40:00,21.63,21.67,21.62,21.64,51170.0,17.0515,17.083,17.0436,17.0594,51170.0
2016-02-02 15:45:00,21.64,21.64,21.58,21.63,54923.0,17.0594,17.0594,17.0121,17.0515,54923.0
2016-02-02 15:50:00,21.63,21.64,21.56,21.6,73703.0,17.0515,17.0594,16.9963,17.0279,73703.0
2016-02-02 15:55:00,21.6,21.61,21.55,21.56,217005.0,17.0279,17.0357,16.9884,16.9963,217005.0
2016-02-03 09:30:00,22.14,22.26,21.51,21.57,82280.0,17.4535,17.5481,16.9569,17.0042,82280.0
2016-02-03 09:35:00,21.53,21.57,21.36,21.48,44837.0,16.9727,17.0042,16.8387,16.9333,44837.0
2016-02-03 09:40:00,21.49,21.59,21.49,21.59,41040.0,16.9411,17.02,16.9411,17.02,41040.0
2016-02-03 09:45:00,21.59,21.64,21.57,21.6,96013.0,17.02,17.0594,17.0042,17.0279,96013.0
2016-02-03 09:50:00,21.6,21.65,21.5,21.58,67349.0,17.0279,17.0673,16.949,17.0121,67349.0
2016-02-03 09:55:00,21.57,21.58,21.51,21.52,37006.0,17.0042,17.0121,16.9569,16.9648,37006.0
2016-02-03 10:00:00,21.51,21.58,21.47,21.57,55231.0,16.9569,17.0121,16.9254,17.0042,55231.0
2016-02-03 10:05:00,21.58,21.67,21.54,21.55,56516.0,17.0121,17.083,16.9806,16.9884,56516.0
2016-02-03 10:10:00,21.55,21.55,21.44,21.44,44762.0,16.9884,16.9884,16.9017,16.9017,44762.0
2016-02-03 10:15:00,21.44,21.51,21.44,21.5,25297.0,16.9017,16.9569,16.9017,16.949,25297.0
2016-02-03 10:20:00,21.5,21.51,21.46,21.5,36150.0,16.949,16.9569,16.9175,16.949,36150.0
2016-02-03 10:25:00,21.49,21.49,21.38,21.38,38906.0,16.9411,16.9411,16.8544,16.8544,38906.0
2016-02-03 10:30:00,21.37,21.43,21.31,21.41,44528.0,16.8465,16.8938,16.7992,16.8781,44528.0
2016-02-03 10:35:00,21.4,21.44,21.37,21.44,35850.0,16.8702,16.9017,16.8465,16.9017,35850.0
2016-02-03 10:40:00,21.43,21.49,21.43,21.49,30306.0,16.8938,16.9411,16.8938,16.9411,30306.0
2016-02-03 10:45:00,21.48,21.53,21.47,21.48,54650.0,16.9333,16.9727,16.9254,16.9333,54650.0
2016-02-03 10:50:00,21.48,21.58,21.47,21.58,44328.0,16.9333,17.0121,16.9254,17.0121,44328.0
2016-02-03 10:55:00,21.59,21.69,21.58,21.63,47829.0,17.02,17.0988,17.0121,17.0515,47829.0
2016-02-03 11:00:00,21.62,21.64,21.57,21.6,37576.0,17.0436,17.0594,17.0042,17.0279,37576.0
2016-02-03 11:05:00,21.6,21.62,21.58,21.61,38223.0,17.0279,17.0436,17.0121,17.0357,38223.0
2016-02-03 11:10:00,21.62,21.7,21.58,21.7,32787.0,17.0436,17.1067,17.0121,17.1067,32787.0
2016-02-03 11:15:00,21.69,21.8,21.68,21.79,23150.0,17.0988,17.1855,17.0909,17.1776,23150.0
2016-02-03 11:20:00,21.79,21.85,21.75,21.77,41084.0,17.1776,17.2249,17.1461,17.1619,41084.0
2016-02-03 11:25:00,21.78,21.81,21.75,21.78,34648.0,17.1697,17.1934,17.1461,17.1697,34648.0
2016-02-03 11:30:00,21.77,21.8,21.72,21.72,30596.0,17.1619,17.1855,17.1224,17.1224,30596.0
2016-02-03 11:35:00,21.71,21.8,21.68,21.8,25097.0,17.1146,17.1855,17.0909,17.1855,25097.0
2016-02-03 11:40:00,21.8,21.9,21.8,21.81,56090.0,17.1855,17.2643,17.1855,17.1934,56090.0
2016-02-03 11:45:00,21.81,21.84,21.77,21.78,90407.0,17.1934,17.217,17.1619,17.1697,90407.0
2016-02-03 11:50:00,21.79,21.81,21.71,21.75,41660.0,17.1776,17.1934,17.1146,17.1461,41660.0
2016-02-03 11:55:00,21.76,21.77,21.71,21.74,26255.0,17.154,17.1619,17.1146,17.1382,26255.0
2016-02-03 12:00:00,21.75,21.82,21.75,21.82,34155.0,17.1461,17.2013,17.1461,17.2013,34155.0
2016-02-03 12:05:00,21.81,21.81,21.75,21.79,27995.0,17.1934,17.1934,17.1461,17.1776,27995.0
2016-02-03 12:10:00,21.79,21.8,21.73,21.79,25114.0,17.1776,17.1855,17.1303,17.1776,25114.0
2016-02-03 12:15:00,21.79,21.85,21.79,21.84,23168.0,17.1776,17.2249,17.1776,17.217,23168.0
2016-02-03 12:20:00,21.84,21.91,21.84,21.89,69234.0,17.217,17.2722,17.217,17.2565,69234.0
2016-02-03 12:25:00,21.88,21.95,21.86,21.91,49172.0,17.2486,17.3038,17.2328,17.2722,49172.0
2016-02-03 12:30:00,21.92,21.93,21.84,21.86,32167.0,17.2801,17.288,17.217,17.2328,32167.0
2016-02-03 12:35:00,21.86,21.9,21.84,21.87,25197.0,17.2328,17.2643,17.217,17.2407,25197.0
2016-02-03 12:40:00,21.87,21.89,21.85,21.85,18153.0,17.2407,17.2565,17.2249,17.2249,18153.0
2016-02-03 12:45:00,21.84,21.94,21.84,21.94,29234.0,17.217,17.2959,17.217,17.2959,29234.0
2016-02-03 12:50:00,21.94,21.95,21.9,21.94,31274.0,17.2959,17.3038,17.2643,17.2959,31274.0
2016-02-03 12:55:00,21.94,21.99,21.94,21.98,23082.0,17.2959,17.3353,17.2959,17.3274,23082.0
2016-02-03 13:00:00,21.98,22.03,21.98,21.99,42772.0,17.3274,17.3668,17.3274,17.3353,42772.0
2016-02-03 13:05:00,21.98,22.0,21.93,21.93,37249.0,17.3274,17.3432,17.288,17.288,37249.0
2016-02-03 13:10:00,21.93,21.96,21.91,21.92,24003.0,17.288,17.3116,17.2722,17.2801,24003.0
2016-02-03 13:15:00,21.92,21.95,21.9,21.92,25444.0,17.2801,17.3038,17.2643,17.2801,25444.0
2016-02-03 13:20:00,21.92,21.95,21.89,21.95,27388.0,17.2801,17.3038,17.2565,17.3038,27388.0
2016-02-03 13:25:00,21.96,21.97,21.94,21.95,25395.0,17.3116,17.3195,17.2959,17.3038,25395.0
2016-02-03 13:30:00,21.95,21.97,21.92,21.93,32630.0,17.3038,17.3195,17.2801,17.288,32630.0
2016-02-03 13:35:00,21.93,21.96,21.88,21.88,38365.0,17.288,17.3116,17.2486,17.2486,38365.0
2016-02-03 13:40:00,21.88,21.91,21.87,21.88,21588.0,17.2486,17.2722,17.2407,17.2486,21588.0
2016-02-03 13:45:00,21.89,21.91,21.88,21.9,12356.0,17.2565,17.2722,17.2486,17.2643,12356.0
2016-02-03 13:50:00,21.9,21.92,21.87,21.9,31217.0,17.2643,17.2801,17.2407,17.2643,31217.0
2016-02-03 13:55:00,21.9,21.92,21.87,21.89,30613.0,17.2643,17.2801,17.2407,17.2565,30613.0
2016-02-03 14:00:00,21.89,21.94,21.89,21.94,21047.0,17.2565,17.2959,17.2565,17.2959,21047.0
2016-02-03 14:05:00,21.94,21.98,21.91,21.93,31880.0,17.2959,17.3274,17.2722,17.288,31880.0
2016-02-03 14:10:00,21.93,21.99,21.93,21.98,31061.0,17.288,17.3353,17.288,17.3274,31061.0
2016-02-03 14:15:00,21.98,22.01,21.97,21.98,45764.0,17.3274,17.3511,17.3195,17.3274,45764.0
2016-02-03 14:20:00,21.99,22.12,21.98,22.1,74562.0,17.3353,17.4378,17.3274,17.422,74562.0
2016-02-03 14:25:00,22.11,22.2,22.09,22.18,63031.0,17.4299,17.5008,17.4141,17.4851,63031.0
2016-02-03 14:30:00,22.18,22.2,22.16,22.19,45553.0,17.4851,17.5008,17.4693,17.493,45553.0
2016-02-03 14:35:00,22.18,22.21,22.16,22.18,48846.0,17.4851,17.5087,17.4693,17.4851,48846.0
2016-02-03 14:40:00,22.18,22.23,22.16,22.21,51726.0,17.4851,17.5245,17.4693,17.5087,51726.0
2016-02-03 14:45:00,22.22,22.26,22.2,22.23,31035.0,17.5166,17.5481,17.5008,17.5245,31035.0
2016-02-03 14:50:00,22.22,22.23,22.18,22.2,43414.0,17.5166,17.5245,17.4851,17.5008,43414.0
2016-02-03 14:55:00,22.21,22.28,22.2,22.24,46192.0,17.5087,17.5639,17.5008,17.5324,46192.0
2016-02-03 15:00:00,22.25,22.27,22.22,22.24,46175.0,17.5403,17.556,17.5166,17.5324,46175.0
2016-02-03 15:05:00,22.25,22.33,22.23,22.33,52792.0,17.5403,17.6033,17.5245,17.6033,52792.0
2016-02-03 15:10:00,22.32,22.36,22.3,22.32,51116.0,17.5954,17.627,17.5797,17.5954,51116.0
2016-02-03 15:15:00,22.32,22.32,22.26,22.3,52671.0,17.5954,17.5954,17.5481,17.5797,52671.0
2016-02-03 15:20:00,22.31,22.33,22.28,22.3,63744.0,17.5876,17.6033,17.5639,17.5797,63744.0
2016-02-03 15:25:00,22.3,22.32,22.23,22.23,40516.0,17.5797,17.5954,17.5245,17.5245,40516.0
2016-02-03 15:30:00,22.22,22.25,22.21,22.24,44643.0,17.5166,17.5403,17.5087,17.5324,44643.0
2016-02-03 15:35:00,22.25,22.25,22.17,22.22,74669.0,17.5403,17.5403,17.4772,17.5166,74669.0
2016-02-03 15:40:00,22.21,22.26,22.18,22.25,63535.0,17.5087,17.5481,17.4851,17.5403,63535.0
2016-02-03 15:45:00,22.26,22.26,22.21,22.24,72463.0,17.5481,17.5481,17.5087,17.5324,72463.0
2016-02-03 15:50:00,22.25,22.25,22.2,22.23,94007.0,17.5403,17.5403,17.5008,17.5245,94007.0
2016-02-03 15:55:00,22.22,22.23,22.18,22.2,185045.0,17.5166,17.5245,17.4851,17.5008,185045.0
2016-02-04 09:30:00,22.09,22.09,21.47,21.86,274920.0,17.4141,17.4141,16.9254,17.2328,274920.0
2016-02-04 09:35:00,21.82,22.19,21.82,22.15,64862.0,17.2013,17.493,17.2013,17.4614,64862.0
2016-02-04 09:40:00,22.14,22.3,22.13,22.25,90986.0,17.4535,17.5797,17.4457,17.5403,90986.0
2016-02-04 09:45:00,22.27,22.59,22.27,22.55,82458.0,17.556,17.8083,17.556,17.7768,82458.0
2016-02-04 09:50:00,22.54,22.57,22.45,22.51,57728.0,17.7689,17.7925,17.6979,17.7452,57728.0
2016-02-04 09:55:00,22.51,22.66,22.51,22.6,45730.0,17.7452,17.8635,17.7452,17.8162,45730.0
2016-02-04 10:00:00,22.6,22.68,22.5,22.63,67143.0,17.8162,17.8792,17.7373,17.8398,67143.0
2016-02-04 10:05:00,22.64,22.77,22.64,22.77,61193.0,17.8477,17.9502,17.8477,17.9502,61193.0
2016-02-04 10:10:00,22.76,22.89,22.69,22.89,54562.0,17.9423,18.0448,17.8871,18.0448,54562.0
2016-02-04 10:15:00,22.89,22.95,22.85,22.95,36152.0,18.0448,18.0921,18.0133,18.0921,36152.0
2016-02-04 10:20:00,22.95,23.04,22.94,23.0,70935.0,18.0921,18.163,18.0842,18.1315,70935.0
2016-02-04 10:25:00,23.0,23.03,22.88,22.91,56400.0,18.1315,18.1552,18.0369,18.0606,56400.0
2016-02-04 10:30:00,22.9,22.99,22.83,22.99,38782.0,18.0527,18.1236,17.9975,18.1236,38782.0
2016-02-04 10:35:00,23.0,23.07,22.98,23.07,23811.0,18.1315,18.1867,18.1157,18.1867,23811.0
2016-02-04 10:40:00,23.06,23.11,23.04,23.05,35474.0,18.1788,18.2182,18.163,18.1709,35474.0
2016-02-04 10:45:00,23.06,23.13,23.05,23.12,56677.0,18.1788,18.234,18.1709,18.2261,56677.0
2016-02-04 10:50:00,23.13,23.15,23.1,23.14,33462.0,18.234,18.2498,18.2103,18.2419,33462.0
2016-02-04 10:55:00,23.13,23.15,23.01,23.1,39836.0,18.234,18.2498,18.1394,18.2103,39836.0
2016-02-04 11:00:00,23.1,23.1,22.96,22.96,30970.0,18.2103,18.2103,18.1,18.1,30970.0
2016-02-04 11:05:00,22.96,22.97,22.91,22.91,35471.0,18.1,18.1079,18.0606,18.0606,35471.0
2016-02-04 11:10:00,22.91,22.92,22.85,22.87,44194.0,18.0606,18.0684,18.0133,18.029,44194.0
2016-02-04 11:15:00,22.87,22.87,22.69,22.69,39955.0,18.029,18.029,17.8871,17.8871,39955.0
2016-02-04 11:20:00,22.69,22.75,22.69,22.75,35709.0,17.8871,17.9344,17.8871,17.9344,35709.0
2016-02-04 11:25:00,22.75,22.81,22.73,22.75,42649.0,17.9344,17.9817,17.9187,17.9344,42649.0
2016-02-04 11:30:00,22.74,22.74,22.67,22.7,28320.0,17.9265,17.9265,17.8714,17.895,28320.0
2016-02-04 11:35:00,22.7,22.73,22.64,22.66,25862.0,17.895,17.9187,17.8477,17.8635,25862.0
2016-02-04 11:40:00,22.66,22.71,22.55,22.59,46338.0,17.8635,17.9029,17.7768,17.8083,46338.0
2016-02-04 11:45:00,22.58,22.58,22.43,22.53,73648.0,17.8004,17.8004,17.6822,17.761,73648.0
2016-02-04 11:50:00,22.53,22.65,22.52,22.62,28592.0,17.761,17.8556,17.7531,17.8319,28592.0
2016-02-04 11:55:00,22.61,22.66,22.58,22.59,23191.0,17.8241,17.8635,17.8004,17.8083,23191.0
2016-02-04 12:00:00,22.6,22.66,22.55,22.65,29713.0,17.8162,17.8635,17.7768,17.8556,29713.0
2016-02-04 12:05:00,22.65,22.72,22.62,22.69,34750.0,17.8556,17.9108,17.8319,17.8871,34750.0
2016-02-04 12:10:00,22.7,22.75,22.65,22.67,32311.0,17.895,17.9344,17.8556,17.8714,32311.0
2016-02-04 12:15:00,22.67,22.7,22.64,22.67,26908.0,17.8714,17.895,17.8477,17.8714,26908.0
2016-02-04 12:20:00,22.67,22.69,22.61,22.61,19172.0,17.8714,17.8871,17.8241,17.8241,19172.0
2016-02-04 12:25:00,22.61,22.62,22.54,22.6,29526.0,17.8241,17.8319,17.7689,17.8162,29526.0
2016-02-04 12:30:00,22.6,22.6,22.54,22.56,24505.0,17.8162,17.8162,17.7689,17.7846,24505.0
2016-02-04 12:35:00,22.57,22.71,22.57,22.69,30127.0,17.7925,17.9029,17.7925,17.8871,30127.0
2016-02-04 12:40:00,22.69,22.75,22.66,22.7,24075.0,17.8871,17.9344,17.8635,17.895,24075.0
2016-02-04 12:45:00,22.71,22.72,22.66,22.71,13399.0,17.9029,17.9108,17.8635,17.9029,13399.0
2016-02-04 12:50:00,22.72,22.74,22.66,22.68,21852.0,17.9108,17.9265,17.8635,17.8792,21852.0
2016-02-04 12:55:00,22.68,22.71,22.66,22.66,20809.0,17.8792,17.9029,17.8635,17.8635,20809.0
2016-02-04 13:00:00,22.66,22.68,22.62,22.65,24975.0,17.8635,17.8792,17.8319,17.8556,24975.0
2016-02-04 13:05:00,22.65,22.7,22.65,22.69,13803.0,17.8556,17.895,17.8556,17.8871,13803.0
2016-02-04 13:10:00,22.7,22.74,22.66,22.66,25338.0,17.895,17.9265,17.8635,17.8635,25338.0
2016-02-04 13:15:00,22.67,22.67,22.58,22.58,24765.0,17.8714,17.8714,17.8004,17.8004,24765.0
2016-02-04 13:20:00,22.58,22.59,22.56,22.56,22873.0,17.8004,17.8083,17.7846,17.7846,22873.0
2016-02-04 13:25:00,22.57,22.61,22.56,22.6,15154.0,17.7925,17.8241,17.7846,17.8162,15154.0
2016-02-04 13:30:00,22.59,22.67,22.59,22.66,15971.0,17.8083,17.8714,17.8083,17.8635,15971.0
2016-02-04 13:35:00,22.66,22.68,22.61,22.62,14477.0,17.8635,17.8792,17.8241,17.8319,14477.0
2016-02-04 13:40:00,22.61,22.61,22.56,22.59,15335.0,17.8241,17.8241,17.7846,17.8083,15335.0
2016-02-04 13:45:00,22.59,22.59,22.51,22.51,21400.0,17.8083,17.8083,17.7452,17.7452,21400.0
2016-02-04 13:50:00,22.52,22.55,22.5,22.54,20958.0,17.7531,17.7768,17.7373,17.7689,20958.0
2016-02-04 13:55:00,22.54,22.58,22.53,22.57,17184.0,17.7689,17.8004,17.761,17.7925,17184.0
2016-02-04 14:00:00,22.57,22.57,22.5,22.51,20752.0,17.7925,17.7925,17.7373,17.7452,20752.0
2016-02-04 14:05:00,22.5,22.52,22.47,22.52,26201.0,17.7373,17.7531,17.7137,17.7531,26201.0
2016-02-04 14:10:00,22.51,22.57,22.49,22.57,19114.0,17.7452,17.7925,17.7295,17.7925,19114.0
2016-02-04 14:15:00,22.57,22.58,22.55,22.58,16059.0,17.7925,17.8004,17.7768,17.8004,16059.0
2016-02-04 14:20:00,22.58,22.58,22.52,22.53,19503.0,17.8004,17.8004,17.7531,17.761,19503.0
2016-02-04 14:25:00,22.54,22.55,22.5,22.52,23249.0,17.7689,17.7768,17.7373,17.7531,23249.0
2016-02-04 14:30:00,22.51,22.58,22.51,22.55,26711.0,17.7452,17.8004,17.7452,17.7768,26711.0
2016-02-04 14:35:00,22.56,22.58,22.5,22.52,18629.0,17.7846,17.8004,17.7373,17.7531,18629.0
2016-02-04 14:40:00,22.51,22.53,22.5,22.52,18703.0,17.7452,17.761,17.7373,17.7531,18703.0
2016-02-04 14:45:00,22.52,22.55,22.52,22.55,19003.0,17.7531,17.7768,17.7531,17.7768,19003.0
2016-02-04 14:50:00,22.55,22.56,22.51,22.51,18097.0,17.7768,17.7846,17.7452,17.7452,18097.0
2016-02-04 14:55:00,22.51,22.58,22.51,22.57,19840.0,17.7452,17.8004,17.7452,17.7925,19840.0
2016-02-04 15:00:00,22.57,22.58,22.54,22.54,26154.0,17.7925,17.8004,17.7689,17.7689,26154.0
2016-02-04 15:05:00,22.54,22.55,22.5,22.53,26179.0,17.7689,17.7768,17.7373,17.761,26179.0
2016-02-04 15:10:00,22.53,22.6,22.53,22.6,23646.0,17.761,17.8162,17.761,17.8162,23646.0
2016-02-04 15:15:00,22.61,22.61,22.55,22.55,31513.0,17.8241,17.8241,17.7768,17.7768,31513.0
2016-02-04 15:20:00,22.55,22.58,22.55,22.57,26562.0,17.7768,17.8004,17.7768,17.7925,26562.0
2016-02-04 15:25:00,22.57,22.58,22.54,22.55,21283.0,17.7925,17.8004,17.7689,17.7768,21283.0
2016-02-04 15:30:00,22.55,22.58,22.54,22.55,37761.0,17.7768,17.8004,17.7689,17.7768,37761.0
2016-02-04 15:35:00,22.55,22.62,22.55,22.62,33423.0,17.7768,17.8319,17.7768,17.8319,33423.0
2016-02-04 15:40:00,22.61,22.65,22.6,22.62,81636.0,17.8241,17.8556,17.8162,17.8319,81636.0
2016-02-04 15:45:00,22.61,22.62,22.58,22.58,66276.0,17.8241,17.8319,17.8004,17.8004,66276.0
2016-02-04 15:50:00,22.59,22.6,22.56,22.57,75072.0,17.8083,17.8162,17.7846,17.7925,75072.0
2016-02-04 15:55:00,22.57,22.59,22.56,22.58,233959.0,17.7925,17.8083,17.7846,17.8004,233959.0
2016-02-05 09:30:00,22.57,22.83,22.44,22.68,115854.0,17.7925,17.9975,17.69,17.8792,115854.0
2016-02-05 09:35:00,22.69,22.78,22.62,22.72,35420.0,17.8871,17.9581,17.8319,17.9108,35420.0
2016-02-05 09:40:00,22.72,22.79,22.64,22.7,36560.0,17.9108,17.966,17.8477,17.895,36560.0
2016-02-05 09:45:00,22.7,22.7,22.57,22.66,56949.0,17.895,17.895,17.7925,17.8635,56949.0
2016-02-05 09:50:00,22.66,22.85,22.66,22.83,53665.0,17.8635,18.0133,17.8635,17.9975,53665.0
2016-02-05 09:55:00,22.83,22.96,22.82,22.9,54711.0,17.9975,18.1,17.9896,18.0527,54711.0
2016-02-05 10:00:00,22.9,23.05,22.89,23.04,65835.0,18.0527,18.1709,18.0448,18.163,65835.0
2016-02-05 10:05:00,23.04,23.08,22.91,22.91,62962.0,18.163,18.1946,18.0606,18.0606,62962.0
2016-02-05 10:10:00,22.91,22.94,22.85,22.85,40505.0,18.0606,18.0842,18.0133,18.0133,40505.0
2016-02-05 10:15:00,22.84,22.91,22.81,22.88,35804.0,18.0054,18.0606,17.9817,18.0369,35804.0
2016-02-05 10:20:00,22.87,22.92,22.71,22.75,47643.0,18.029,18.0684,17.9029,17.9344,47643.0
2016-02-05 10:25:00,22.74,22.78,22.62,22.62,49400.0,17.9265,17.9581,17.8319,17.8319,49400.0
2016-02-05 10:30:00,22.62,22.7,22.62,22.7,113559.0,17.8319,17.895,17.8319,17.895,113559.0
2016-02-05 10:35:00,22.71,22.79,22.71,22.79,25231.0,17.9029,17.966,17.9029,17.966,25231.0
2016-02-05 10:40:00,22.8,22.91,22.76,22.85,35889.0,17.9738,18.0606,17.9423,18.0133,35889.0
2016-02-05 10:45:00,22.84,22.84,22.74,22.77,27130.0,18.0054,18.0054,17.9265,17.9502,27130.0
2016-02-05 10:50:00,22.76,22.79,22.71,22.71,19374.0,17.9423,17.966,17.9029,17.9029,19374.0
2016-02-05 10:55:00,22.71,22.75,22.6,22.61,28760.0,17.9029,17.9344,17.8162,17.8241,28760.0
2016-02-05 11:00:00,22.62,22.66,22.56,22.59,35202.0,17.8319,17.8635,17.7846,17.8083,35202.0
2016-02-05 11:05:00,22.58,22.61,22.54,22.59,36491.0,17.8004,17.8241,17.7689,17.8083,36491.0
2016-02-05 11:10:00,22.58,22.65,22.56,22.64,39666.0,17.8004,17.8556,17.7846,17.8477,39666.0
2016-02-05 11:15:00,22.64,22.68,22.58,22.61,29236.0,17.8477,17.8792,17.8004,17.8241,29236.0
2016-02-05 11:20:00,22.61,22.65,22.61,22.63,22623.0,17.8241,17.8556,17.8241,17.8398,22623.0
2016-02-05 11:25:00,22.63,22.66,22.59,22.64,33912.0,17.8398,17.8635,17.8083,17.8477,33912.0
2016-02-05 11:30:00,22.64,22.67,22.6,22.62,31536.0,17.8477,17.8714,17.8162,17.8319,31536.0
2016-02-05 11:35:00,22.62,22.63,22.58,22.62,26036.0,17.8319,17.8398,17.8004,17.8319,26036.0
2016-02-05 11:40:00,22.62,22.64,22.59,22.61,25816.0,17.8319,17.8477,17.8083,17.8241,25816.0
2016-02-05 11:45:00,22.6,22.65,22.6,22.64,30865.0,17.8162,17.8556,17.8162,17.8477,30865.0
2016-02-05 11:50:00,22.65,22.7,22.64,22.69,30480.0,17.8556,17.895,17.8477,17.8871,30480.0
2016-02-05 11:55:00,22.69,22.69,22.64,22.66,22152.0,17.8871,17.8871,17.8477,17.8635,22152.0
2016-02-05 12:00:00,22.66,22.67,22.57,22.58,22337.0,17.8635,17.8714,17.7925,17.8004,22337.0
2016-02-05 12:05:00,22.58,22.62,22.55,22.59,35709.0,17.8004,17.8319,17.7768,17.8083,35709.0
2016-02-05 12:10:00,22.58,22.61,22.57,22.59,24769.0,17.8004,17.8241,17.7925,17.8083,24769.0
2016-02-05 12:15:00,22.6,22.61,22.56,22.58,17764.0,17.8162,17.8241,17.7846,17.8004,17764.0
2016-02-05 12:20:00,22.58,22.6,22.57,22.59,8844.0,17.8004,17.8162,17.7925,17.8083,8844.0
2016-02-05 12:25:00,22.6,22.64,22.6,22.63,18694.0,17.8162,17.8477,17.8162,17.8398,18694.0
2016-02-05 12:30:00,22.63,22.67,22.63,22.66,15253.0,17.8398,17.8714,17.8398,17.8635,15253.0
2016-02-05 12:35:00,22.67,22.72,22.67,22.72,16980.0,17.8714,17.9108,17.8714,17.9108,16980.0
2016-02-05 12:40:00,22.71,22.71,22.67,22.67,26349.0,17.9029,17.9029,17.8714,17.8714,26349.0
2016-02-05 12:45:00,22.68,22.69,22.65,22.65,13667.0,17.8792,17.8871,17.8556,17.8556,13667.0
2016-02-05 12:50:00,22.65,22.66,22.54,22.54,15777.0,17.8556,17.8635,17.7689,17.7689,15777.0
2016-02-05 12:55:00,22.54,22.54,22.5,22.54,28378.0,17.7689,17.7689,17.7373,17.7689,28378.0
2016-02-05 13:00:00,22.54,22.58,22.52,22.56,18903.0,17.7689,17.8004,17.7531,17.7846,18903.0
2016-02-05 13:05:00,22.55,22.58,22.54,22.57,24889.0,17.7768,17.8004,17.7689,17.7925,24889.0
2016-02-05 13:10:00,22.57,22.57,22.51,22.53,24653.0,17.7925,17.7925,17.7452,17.761,24653.0
2016-02-05 13:15:00,22.53,22.54,22.51,22.53,18097.0,17.761,17.7689,17.7452,17.761,18097.0
2016-02-05 13:20:00,22.53,22.55,22.51,22.55,23930.0,17.761,17.7768,17.7452,17.7768,23930.0
2016-02-05 13:25:00,22.55,22.56,22.54,22.55,14995.0,17.7768,17.7846,17.7689,17.7768,14995.0
2016-02-05 13:30:00,22.55,22.56,22.52,22.55,27567.0,17.7768,17.7846,17.7531,17.7768,27567.0
2016-02-05 13:35:00,22.54,22.55,22.5,22.53,38796.0,17.7689,17.7768,17.7373,17.761,38796.0
2016-02-05 13:40:00,22.53,22.57,22.53,22.57,52963.0,17.761,17.7925,17.761,17.7925,52963.0
2016-02-05 13:45:00,22.57,22.59,22.54,22.56,35157.0,17.7925,17.8083,17.7689,17.7846,35157.0
2016-02-05 13:50:00,22.56,22.58,22.54,22.58,86487.0,17.7846,17.8004,17.7689,17.8004,86487.0
2016-02-05 13:55:00,22.57,22.57,22.53,22.56,35122.0,17.7925,17.7925,17.761,17.7846,35122.0
2016-02-05 14:00:00,22.56,22.57,22.53,22.56,41217.0,17.7846,17.7925,17.761,17.7846,41217.0
2016-02-05 14:05:00,22.57,22.58,22.55,22.56,37255.0,17.7925,17.8004,17.7768,17.7846,37255.0
2016-02-05 14:10:00,22.56,22.57,22.54,22.54,97449.0,17.7846,17.7925,17.7689,17.7689,97449.0
2016-02-05 14:15:00,22.55,22.57,22.53,22.55,122518.0,17.7768,17.7925,17.761,17.7768,122518.0
2016-02-05 14:20:00,22.55,22.56,22.51,22.56,49194.0,17.7768,17.7846,17.7452,17.7846,49194.0
2016-02-05 14:25:00,22.55,22.57,22.55,22.55,57517.0,17.7768,17.7925,17.7768,17.7768,57517.0
2016-02-05 14:30:00,22.55,22.6,22.55,22.59,35456.0,17.7768,17.8162,17.7768,17.8083,35456.0
2016-02-05 14:35:00,22.6,22.61,22.57,22.58,20401.0,17.8162,17.8241,17.7925,17.8004,20401.0
2016-02-05 14:40:00,22.57,22.6,22.56,22.58,38534.0,17.7925,17.8162,17.7846,17.8004,38534.0
2016-02-05 14:45:00,22.58,22.65,22.58,22.65,28721.0,17.8004,17.8556,17.8004,17.8556,28721.0
2016-02-05 14:50:00,22.66,22.66,22.56,22.56,32428.0,17.8635,17.8635,17.7846,17.7846,32428.0
2016-02-05 14:55:00,22.57,22.62,22.56,22.61,33866.0,17.7925,17.8319,17.7846,17.8241,33866.0
2016-02-05 15:00:00,22.61,22.62,22.54,22.55,70886.0,17.8241,17.8319,17.7689,17.7768,70886.0
2016-02-05 15:05:00,22.55,22.56,22.53,22.56,44041.0,17.7768,17.7846,17.761,17.7846,44041.0
2016-02-05 15:10:00,22.57,22.63,22.56,22.63,46101.0,17.7925,17.8398,17.7846,17.8398,46101.0
2016-02-05 15:15:00,22.63,22.68,22.61,22.67,67720.0,17.8398,17.8792,17.8241,17.8714,67720.0
2016-02-05 15:20:00,22.67,22.67,22.61,22.65,31035.0,17.8714,17.8714,17.8241,17.8556,31035.0
2016-02-05 15:25:00,22.65,22.65,22.62,22.63,64804.0,17.8556,17.8556,17.8319,17.8398,64804.0
2016-02-05 15:30:00,22.63,22.63,22.6,22.62,58438.0,17.8398,17.8398,17.8162,17.8319,58438.0
2016-02-05 15:35:00,22.62,22.63,22.55,22.58,95512.0,17.8319,17.8398,17.7768,17.8004,95512.0
2016-02-05 15:40:00,22.57,22.59,22.55,22.58,69853.0,17.7925,17.8083,17.7768,17.8004,69853.0
2016-02-05 15:45:00,22.58,22.6,22.58,22.59,74113.0,17.8004,17.8162,17.8004,17.8083,74113.0
2016-02-05 15:50:00,22.6,22.61,22.56,22.59,159339.0,17.8162,17.8241,17.7846,17.8083,159339.0
2016-02-05 15:55:00,22.6,22.64,22.58,22.64,263990.0,17.8162,17.8477,17.8004,17.8477,263990.0
2016-02-08 09:30:00,22.33,22.59,22.32,22.34,49353.0,17.6033,17.8083,17.5954,17.6112,49353.0
2016-02-08 09:35:00,22.35,22.5,22.33,22.41,24969.0,17.6191,17.7373,17.6033,17.6664,24969.0
2016-02-08 09:40:00,22.42,22.55,22.4,22.51,31367.0,17.6743,17.7768,17.6585,17.7452,31367.0
2016-02-08 09:45:00,22.49,22.5,22.34,22.42,33600.0,17.7295,17.7373,17.6112,17.6743,33600.0
2016-02-08 09:50:00,22.41,22.41,22.25,22.33,63246.0,17.6664,17.6664,17.5403,17.6033,63246.0
2016-02-08 09:55:00,22.34,22.52,22.32,22.42,63903.0,17.6112,17.7531,17.5954,17.6743,63903.0
2016-02-08 10:00:00,22.41,22.47,22.35,22.38,39077.0,17.6664,17.7137,17.6191,17.6427,39077.0
2016-02-08 10:05:00,22.39,22.41,22.24,22.25,67924.0,17.6506,17.6664,17.5324,17.5403,67924.0
2016-02-08 10:10:00,22.26,22.41,22.26,22.38,50241.0,17.5481,17.6664,17.5481,17.6427,50241.0
2016-02-08 10:15:00,22.38,22.39,22.23,22.27,49114.0,17.6427,17.6506,17.5245,17.556,49114.0
2016-02-08 10:20:00,22.27,22.32,22.24,22.3,34199.0,17.556,17.5954,17.5324,17.5797,34199.0
2016-02-08 10:25:00,22.3,22.34,22.25,22.28,33711.0,17.5797,17.6112,17.5403,17.5639,33711.0
2016-02-08 10:30:00,22.27,22.34,22.24,22.34,59652.0,17.556,17.6112,17.5324,17.6112,59652.0
2016-02-08 10:35:00,22.33,22.41,22.3,22.4,76020.0,17.6033,17.6664,17.5797,17.6585,76020.0
2016-02-08 10:40:00,22.4,22.44,22.38,22.44,84382.0,17.6585,17.69,17.6427,17.69,84382.0
2016-02-08 10:45:00,22.45,22.5,22.44,22.5,98440.0,17.6979,17.7373,17.69,17.7373,98440.0
2016-02-08 10:50:00,22.49,22.53,22.48,22.49,115836.0,17.7295,17.761,17.7216,17.7295,115836.0
2016-02-08 10:55:00,22.48,22.5,22.4,22.41,45399.0,17.7216,17.7373,17.6585,17.6664,45399.0
2016-02-08 11:00:00,22.42,22.44,22.29,22.31,87050.0,17.6743,17.69,17.5718,17.5876,87050.0
2016-02-08 11:05:00,22.31,22.34,22.29,22.31,77117.0,17.5876,17.6112,17.5718,17.5876,77117.0
2016-02-08 11:10:00,22.31,22.33,22.29,22.33,73259.0,17.5876,17.6033,17.5718,17.6033,73259.0
2016-02-08 11:15:00,22.33,22.39,22.32,22.37,40274.0,17.6033,17.6506,17.5954,17.6349,40274.0
2016-02-08 11:20:00,22.37,22.45,22.36,22.4,37330.0,17.6349,17.6979,17.627,17.6585,37330.0
2016-02-08 11:25:00,22.39,22.41,22.36,22.37,20955.0,17.6506,17.6664,17.627,17.6349,20955.0
2016-02-08 11:30:00,22.37,22.41,22.33,22.36,22098.0,17.6349,17.6664,17.6033,17.627,22098.0
2016-02-08 11:35:00,22.37,22.38,22.33,22.34,25414.0,17.6349,17.6427,17.6033,17.6112,25414.0
2016-02-08 11:40:00,22.34,22.42,22.34,22.37,36103.0,17.6112,17.6743,17.6112,17.6349,36103.0
2016-02-08 11:45:00,22.38,22.39,22.28,22.28,148485.0,17.6427,17.6506,17.5639,17.5639,148485.0
2016-02-08 11:50:00,22.28,22.29,22.24,22.27,32659.0,17.5639,17.5718,17.5324,17.556,32659.0
2016-02-08 11:55:00,22.26,22.31,22.25,22.29,22558.0,17.5481,17.5876,17.5403,17.5718,22558.0
2016-02-08 12:00:00,22.3,22.32,22.29,22.31,21859.0,17.5797,17.5954,17.5718,17.5876,21859.0
2016-02-08 12:05:00,22.33,22.35,22.31,22.33,20232.0,17.6033,17.6191,17.5876,17.6033,20232.0
2016-02-08 12:10:00,22.33,22.36,22.32,22.36,77235.0,17.6033,17.627,17.5954,17.627,77235.0
2016-02-08 12:15:00,22.36,22.38,22.33,22.37,37311.0,17.627,17.6427,17.6033,17.6349,37311.0
2016-02-08 12:20:00,22.36,22.39,22.35,22.39,19344.0,17.627,17.6506,17.6191,17.6506,19344.0
2016-02-08 12:25:00,22.38,22.39,22.37,22.37,26931.0,17.6427,17.6506,17.6349,17.6349,26931.0
2016-02-08 12:30:00,22.37,22.38,22.34,22.36,67694.0,17.6349,17.6427,17.6112,17.627,67694.0
2016-02-08 12:35:00,22.36,22.36,22.34,22.35,28120.0,17.627,17.627,17.6112,17.6191,28120.0
2016-02-08 12:40:00,22.35,22.38,22.34,22.37,26404.0,17.6191,17.6427,17.6112,17.6349,26404.0
2016-02-08 12:45:00,22.36,22.37,22.34,22.34,22512.0,17.627,17.6349,17.6112,17.6112,22512.0
2016-02-08 12:50:00,22.35,22.38,22.34,22.35,31724.0,17.6191,17.6427,17.6112,17.6191,31724.0
2016-02-08 12:55:00,22.35,22.35,22.34,22.34,33012.0,17.6191,17.6191,17.6112,17.6112,33012.0
2016-02-08 13:00:00,22.34,22.36,22.34,22.35,43380.0,17.6112,17.627,17.6112,17.6191,43380.0
2016-02-08 13:05:00,22.35,22.36,22.33,22.33,33600.0,17.6191,17.627,17.6033,17.6033,33600.0
2016-02-08 13:10:00,22.34,22.34,22.3,22.3,31364.0,17.6112,17.6112,17.5797,17.5797,31364.0
2016-02-08 13:15:00,22.3,22.32,22.26,22.26,25411.0,17.5797,17.5954,17.5481,17.5481,25411.0
2016-02-08 13:20:00,22.26,22.27,22.21,22.21,16688.0,17.5481,17.556,17.5087,17.5087,16688.0
2016-02-08 13:25:00,22.22,22.22,22.18,22.21,88889.0,17.5166,17.5166,17.4851,17.5087,88889.0
2016-02-08 13:30:00,22.2,22.27,22.2,22.24,24909.0,17.5008,17.556,17.5008,17.5324,24909.0
2016-02-08 13:35:00,22.24,22.26,22.23,22.25,62972.0,17.5324,17.5481,17.5245,17.5403,62972.0
2016-02-08 13:40:00,22.25,22.26,22.22,22.23,65248.0,17.5403,17.5481,17.5166,17.5245,65248.0
2016-02-08 13:45:00,22.24,22.26,22.21,22.21,47472.0,17.5324,17.5481,17.5087,17.5087,47472.0
2016-02-08 13:50:00,22.21,22.22,22.15,22.17,23831.0,17.5087,17.5166,17.4614,17.4772,23831.0
2016-02-08 13:55:00,22.16,22.16,22.11,22.13,21260.0,17.4693,17.4693,17.4299,17.4457,21260.0
2016-02-08 14:00:00,22.12,22.18,22.12,22.18,25055.0,17.4378,17.4851,17.4378,17.4851,25055.0
2016-02-08 14:05:00,22.17,22.17,22.15,22.15,34635.0,17.4772,17.4772,17.4614,17.4614,34635.0
2016-02-08 14:10:00,22.16,22.16,22.04,22.07,28558.0,17.4693,17.4693,17.3747,17.3984,28558.0
2016-02-08 14:15:00,22.07,22.1,22.05,22.06,14467.0,17.3984,17.422,17.3826,17.3905,14467.0
2016-02-08 14:20:00,22.06,22.07,22.04,22.06,27732.0,17.3905,17.3984,17.3747,17.3905,27732.0
2016-02-08 14:25:00,22.07,22.08,22.05,22.07,25512.0,17.3984,17.4062,17.3826,17.3984,25512.0
2016-02-08 14:30:00,22.06,22.07,22.03,22.07,29383.0,17.3905,17.3984,17.3668,17.3984,29383.0
2016-02-08 14:35:00,22.07,22.1,22.06,22.09,24223.0,17.3984,17.422,17.3905,17.4141,24223.0
2016-02-08 14:40:00,22.08,22.12,22.08,22.12,34141.0,17.4062,17.4378,17.4062,17.4378,34141.0
2016-02-08 14:45:00,22.12,22.14,22.12,22.13,21224.0,17.4378,17.4535,17.4378,17.4457,21224.0
2016-02-08 14:50:00,22.13,22.15,22.12,22.13,22170.0,17.4457,17.4614,17.4378,17.4457,22170.0
2016-02-08 14:55:00,22.13,22.14,22.1,22.11,24168.0,17.4457,17.4535,17.422,17.4299,24168.0
2016-02-08 15:00:00,22.1,22.16,22.09,22.14,31990.0,17.422,17.4693,17.4141,17.4535,31990.0
2016-02-08 15:05:00,22.14,22.16,22.13,22.14,28641.0,17.4535,17.4693,17.4457,17.4535,28641.0
2016-02-08 15:10:00,22.14,22.19,22.13,22.19,36489.0,17.4535,17.493,17.4457,17.493,36489.0
2016-02-08 15:15:00,22.18,22.22,22.16,22.21,63998.0,17.4851,17.5166,17.4693,17.5087,63998.0
2016-02-08 15:20:00,22.2,22.24,22.19,22.23,75354.0,17.5008,17.5324,17.493,17.5245,75354.0
2016-02-08 15:25:00,22.23,22.24,22.19,22.21,65341.0,17.5245,17.5324,17.493,17.5087,65341.0
2016-02-08 15:30:00,22.21,22.31,22.21,22.3,73038.0,17.5087,17.5876,17.5087,17.5797,73038.0
2016-02-08 15:35:00,22.31,22.31,22.25,22.29,105308.0,17.5876,17.5876,17.5403,17.5718,105308.0
2016-02-08 15:40:00,22.3,22.35,22.29,22.34,72507.0,17.5797,17.6191,17.5718,17.6112,72507.0
2016-02-08 15:45:00,22.34,22.44,22.34,22.37,143338.0,17.6112,17.69,17.6112,17.6349,143338.0
2016-02-08 15:50:00,22.37,22.38,22.32,22.32,157372.0,17.6349,17.6427,17.5954,17.5954,157372.0
2016-02-08 15:55:00,22.33,22.36,22.3,22.35,164624.0,17.6033,17.627,17.5797,17.6191,164624.0
2016-02-09 09:30:00,22.15,22.23,22.07,22.18,37937.0,17.4614,17.5245,17.3984,17.4851,37937.0
2016-02-09 09:35:00,22.18,22.27,22.17,22.26,30485.0,17.4851,17.556,17.4772,17.5481,30485.0
2016-02-09 09:40:00,22.27,22.4,22.23,22.37,62315.0,17.556,17.6585,17.5245,17.6349,62315.0
2016-02-09 09:45:00,22.37,22.55,22.33,22.54,61402.0,17.6349,17.7768,17.6033,17.7689,61402.0
2016-02-09 09:50:00,22.55,22.58,22.47,22.58,43811.0,17.7768,17.8004,17.7137,17.8004,43811.0
2016-02-09 09:55:00,22.58,22.58,22.46,22.48,26515.0,17.8004,17.8004,17.7058,17.7216,26515.0
2016-02-09 10:00:00,22.48,22.54,22.43,22.47,44117.0,17.7216,17.7689,17.6822,17.7137,44117.0
2016-02-09 10:05:00,22.48,22.64,22.43,22.62,47115.0,17.7216,17.8477,17.6822,17.8319,47115.0
2016-02-09 10:10:00,22.62,22.64,22.58,22.59,46187.0,17.8319,17.8477,17.8004,17.8083,46187.0
2016-02-09 10:15:00,22.6,22.61,22.47,22.51,53626.0,17.8162,17.8241,17.7137,17.7452,53626.0
2016-02-09 10:20:00,22.51,22.6,22.5,22.6,40100.0,17.7452,17.8162,17.7373,17.8162,40100.0
2016-02-09 10:25:00,22.59,22.6,22.53,22.59,49436.0,17.8083,17.8162,17.761,17.8083,49436.0
2016-02-09 10:30:00,22.59,22.59,22.39,22.39,43134.0,17.8083,17.8083,17.6506,17.6506,43134.0
2016-02-09 10:35:00,22.39,22.43,22.36,22.41,22652.0,17.6506,17.6822,17.627,17.6664,22652.0
2016-02-09 10:40:00,22.4,22.4,22.29,22.3,36887.0,17.6585,17.6585,17.5718,17.5797,36887.0
2016-02-09 10:45:00,22.29,22.4,22.29,22.36,40918.0,17.5718,17.6585,17.5718,17.627,40918.0
2016-02-09 10:50:00,22.36,22.36,22.26,22.27,32671.0,17.627,17.627,17.5481,17.556,32671.0
2016-02-09 10:55:00,22.28,22.32,22.25,22.29,25982.0,17.5639,17.5954,17.5403,17.5718,25982.0
2016-02-09 11:00:00,22.28,22.35,22.27,22.3,40083.0,17.5639,17.6191,17.556,17.5797,40083.0
2016-02-09 11:05:00,22.29,22.3,22.23,22.24,23879.0,17.5718,17.5797,17.5245,17.5324,23879.0
2016-02-09 11:10:00,22.25,22.37,22.25,22.33,28693.0,17.5403,17.6349,17.5403,17.6033,28693.0
2016-02-09 11:15:00,22.33,22.36,22.26,22.26,20642.0,17.6033,17.627,17.5481,17.5481,20642.0
2016-02-09 11:20:00,22.27,22.37,22.26,22.37,23208.0,17.556,17.6349,17.5481,17.6349,23208.0
2016-02-09 11:25:00,22.36,22.36,22.31,22.32,20981.0,17.627,17.627,17.5876,17.5954,20981.0
2016-02-09 11:30:00,22.32,22.35,22.28,22.29,28530.0,17.5954,17.6191,17.5639,17.5718,28530.0
2016-02-09 11:35:00,22.29,22.29,22.24,22.27,23762.0,17.5718,17.5718,17.5324,17.556,23762.0
2016-02-09 11:40:00,22.27,22.37,22.27,22.36,26998.0,17.556,17.6349,17.556,17.627,26998.0
2016-02-09 11:45:00,22.36,22.4,22.33,22.36,26436.0,17.627,17.6585,17.6033,17.627,26436.0
2016-02-09 11:50:00,22.35,22.36,22.29,22.3,19142.0,17.6191,17.627,17.5718,17.5797,19142.0
2016-02-09 11:55:00,22.29,22.29,22.25,22.26,20058.0,17.5718,17.5718,17.5403,17.5481,20058.0
2016-02-09 12:00:00,22.26,22.29,22.25,22.29,19298.0,17.5481,17.5718,17.5403,17.5718,19298.0
2016-02-09 12:05:00,22.28,22.33,22.26,22.31,25168.0,17.5639,17.6033,17.5481,17.5876,25168.0
2016-02-09 12:10:00,22.31,22.32,22.24,22.24,16107.0,17.5876,17.5954,17.5324,17.5324,16107.0
2016-02-09 12:15:00,22.24,22.24,22.18,22.2,21520.0,17.5324,17.5324,17.4851,17.5008,21520.0
2016-02-09 12:20:00,22.2,22.23,22.19,22.21,29185.0,17.5008,17.5245,17.493,17.5087,29185.0
2016-02-09 12:25:00,22.21,22.27,22.21,22.23,43492.0,17.5087,17.556,17.5087,17.5245,43492.0
2016-02-09 12:30:00,22.23,22.25,22.22,22.25,16323.0,17.5245,17.5403,17.5166,17.5403,16323.0
2016-02-09 12:35:00,22.24,22.27,22.23,22.23,62636.0,17.5324,17.556,17.5245,17.5245,62636.0
2016-02-09 12:40:00,22.25,22.25,22.18,22.2,18169.0,17.5403,17.5403,17.4851,17.5008,18169.0
2016-02-09 12:45:00,22.2,22.2,22.13,22.14,12600.0,17.5008,17.5008,17.4457,17.4535,12600.0
2016-02-09 12:50:00,22.14,22.19,22.13,22.19,13329.0,17.4535,17.493,17.4457,17.493,13329.0
2016-02-09 12:55:00,22.19,22.2,22.17,22.18,11268.0,17.493,17.5008,17.4772,17.4851,11268.0
2016-02-09 13:00:00,22.18,22.18,22.09,22.1,31414.0,17.4851,17.4851,17.4141,17.422,31414.0
2016-02-09 13:05:00,22.1,22.14,22.1,22.11,20578.0,17.422,17.4535,17.422,17.4299,20578.0
2016-02-09 13:10:00,22.11,22.12,22.08,22.09,24625.0,17.4299,17.4378,17.4062,17.4141,24625.0
2016-02-09 13:15:00,22.09,22.1,22.07,22.07,10837.0,17.4141,17.422,17.3984,17.3984,10837.0
2016-02-09 13:20:00,22.07,22.13,22.05,22.11,24400.0,17.3984,17.4457,17.3826,17.4299,24400.0
2016-02-09 13:25:00,22.12,22.13,22.1,22.12,16129.0,17.4378,17.4457,17.422,17.4378,16129.0
2016-02-09 13:30:00,22.12,22.18,22.12,22.14,25401.0,17.4378,17.4851,17.4378,17.4535,25401.0
2016-02-09 13:35:00,22.14,22.14,22.09,22.1,19433.0,17.4535,17.4535,17.4141,17.422,19433.0
2016-02-09 13:40:00,22.1,22.15,22.07,22.14,39597.0,17.422,17.4614,17.3984,17.4535,39597.0
2016-02-09 13:45:00,22.14,22.16,22.11,22.12,20539.0,17.4535,17.4693,17.4299,17.4378,20539.0
2016-02-09 13:50:00,22.13,22.13,22.08,22.13,15936.0,17.4457,17.4457,17.4062,17.4457,15936.0
2016-02-09 13:55:00,22.13,22.14,22.1,22.12,20862.0,17.4457,17.4535,17.422,17.4378,20862.0
2016-02-09 14:00:00,22.13,22.16,22.12,22.14,24268.0,17.4457,17.4693,17.4378,17.4535,24268.0
2016-02-09 14:05:00,22.14,22.28,22.13,22.28,46000.0,17.4535,17.5639,17.4457,17.5639,46000.0
2016-02-09 14:10:00,22.28,22.3,22.25,22.27,29917.0,17.5639,17.5797,17.5403,17.556,29917.0
2016-02-09 14:15:00,22.27,22.29,22.26,22.28,31088.0,17.556,17.5718,17.5481,17.5639,31088.0
2016-02-09 14:20:00,22.28,22.29,22.23,22.23,29902.0,17.5639,17.5718,17.5245,17.5245,29902.0
2016-02-09 14:25:00,22.23,22.25,22.18,22.21,25196.0,17.5245,17.5403,17.4851,17.5087,25196.0
2016-02-09 14:30:00,22.2,22.26,22.2,22.25,28986.0,17.5008,17.5481,17.5008,17.5403,28986.0
2016-02-09 14:35:00,22.26,22.32,22.25,22.29,15586.0,17.5481,17.5954,17.5403,17.5718,15586.0
2016-02-09 14:40:00,22.29,22.31,22.26,22.3,20362.0,17.5718,17.5876,17.5481,17.5797,20362.0
2016-02-09 14:45:00,22.3,22.31,22.24,22.25,20790.0,17.5797,17.5876,17.5324,17.5403,20790.0
2016-02-09 14:50:00,22.26,22.31,22.25,22.31,24302.0,17.5481,17.5876,17.5403,17.5876,24302.0
2016-02-09 14:55:00,22.3,22.3,22.26,22.28,35592.0,17.5797,17.5797,17.5481,17.5639,35592.0
2016-02-09 15:00:00,22.28,22.29,22.25,22.27,48971.0,17.5639,17.5718,17.5403,17.556,48971.0
2016-02-09 15:05:00,22.26,22.37,22.25,22.35,121302.0,17.5481,17.6349,17.5403,17.6191,121302.0
2016-02-09 15:10:00,22.35,22.35,22.3,22.31,45094.0,17.6191,17.6191,17.5797,17.5876,45094.0
2016-02-09 15:15:00,22.31,22.33,22.24,22.25,37684.0,17.5876,17.6033,17.5324,17.5403,37684.0
2016-02-09 15:20:00,22.25,22.28,22.17,22.17,52152.0,17.5403,17.5639,17.4772,17.4772,52152.0
2016-02-09 15:25:00,22.18,22.21,22.14,22.17,35523.0,17.4851,17.5087,17.4535,17.4772,35523.0
2016-02-09 15:30:00,22.17,22.19,22.14,22.15,67303.0,17.4772,17.493,17.4535,17.4614,67303.0
2016-02-09 15:35:00,22.16,22.18,22.14,22.17,96714.0,17.4693,17.4851,17.4535,17.4772,96714.0
2016-02-09 15:40:00,22.16,22.16,22.07,22.12,81953.0,17.4693,17.4693,17.3984,17.4378,81953.0
2016-02-09 15:45:00,22.12,22.13,22.05,22.06,67700.0,17.4378,17.4457,17.3826,17.3905,67700.0
2016-02-09 15:50:00,22.06,22.08,22.02,22.03,83116.0,17.3905,17.4062,17.3589,17.3668,83116.0
2016-02-09 15:55:00,22.03,22.04,21.99,22.02,221064.0,17.3668,17.3747,17.3353,17.3589,221064.0
2016-02-10 09:30:00,22.26,22.5,22.15,22.22,67408.0,17.5481,17.7373,17.4614,17.5166,67408.0
2016-02-10 09:35:00,22.21,22.24,22.1,22.15,31620.0,17.5087,17.5324,17.422,17.4614,31620.0
2016-02-10 09:40:00,22.13,22.19,22.1,22.18,46217.0,17.4457,17.493,17.422,17.4851,46217.0
2016-02-10 09:45:00,22.2,22.55,22.19,22.54,99973.0,17.5008,17.7768,17.493,17.7689,99973.0
2016-02-10 09:50:00,22.53,22.53,22.44,22.49,36000.0,17.761,17.761,17.69,17.7295,36000.0
2016-02-10 09:55:00,22.49,22.54,22.46,22.49,23815.0,17.7295,17.7689,17.7058,17.7295,23815.0
2016-02-10 10:00:00,22.49,22.52,22.4,22.44,50763.0,17.7295,17.7531,17.6585,17.69,50763.0
2016-02-10 10:05:00,22.44,22.49,22.36,22.48,95462.0,17.69,17.7295,17.627,17.7216,95462.0
2016-02-10 10:10:00,22.49,22.6,22.49,22.56,65834.0,17.7295,17.8162,17.7295,17.7846,65834.0
2016-02-10 10:15:00,22.56,22.73,22.52,22.73,87964.0,17.7846,17.9187,17.7531,17.9187,87964.0
2016-02-10 10:20:00,22.71,22.72,22.63,22.7,54993.0,17.9029,17.9108,17.8398,17.895,54993.0
2016-02-10 10:25:00,22.71,22.75,22.65,22.66,57587.0,17.9029,17.9344,17.8556,17.8635,57587.0
2016-02-10 10:30:00,22.66,22.87,22.65,22.86,168582.0,17.8635,18.029,17.8556,18.0211,168582.0
2016-02-10 10:35:00,22.86,22.86,22.67,22.7,49413.0,18.0211,18.0211,17.8714,17.895,49413.0
2016-02-10 10:40:00,22.7,22.71,22.58,22.7,57807.0,17.895,17.9029,17.8004,17.895,57807.0
2016-02-10 10:45:00,22.69,22.75,22.64,22.73,54695.0,17.8871,17.9344,17.8477,17.9187,54695.0
2016-02-10 10:50:00,22.73,22.73,22.57,22.64,43935.0,17.9187,17.9187,17.7925,17.8477,43935.0
2016-02-10 10:55:00,22.63,22.64,22.56,22.63,55925.0,17.8398,17.8477,17.7846,17.8398,55925.0
2016-02-10 11:00:00,22.63,22.65,22.6,22.64,69596.0,17.8398,17.8556,17.8162,17.8477,69596.0
2016-02-10 11:05:00,22.64,22.64,22.5,22.52,84211.0,17.8477,17.8477,17.7373,17.7531,84211.0
2016-02-10 11:10:00,22.51,22.51,22.42,22.43,63218.0,17.7452,17.7452,17.6743,17.6822,63218.0
2016-02-10 11:15:00,22.43,22.43,22.34,22.37,64241.0,17.6822,17.6822,17.6112,17.6349,64241.0
2016-02-10 11:20:00,22.37,22.37,22.3,22.35,63140.0,17.6349,17.6349,17.5797,17.6191,63140.0
2016-02-10 11:25:00,22.34,22.37,22.3,22.35,26388.0,17.6112,17.6349,17.5797,17.6191,26388.0
2016-02-10 11:30:00,22.34,22.43,22.34,22.38,49635.0,17.6112,17.6822,17.6112,17.6427,49635.0
2016-02-10 11:35:00,22.39,22.4,22.3,22.3,32453.0,17.6506,17.6585,17.5797,17.5797,32453.0
2016-02-10 11:40:00,22.29,22.3,22.26,22.27,27547.0,17.5718,17.5797,17.5481,17.556,27547.0
2016-02-10 11:45:00,22.26,22.3,22.24,22.3,48929.0,17.5481,17.5797,17.5324,17.5797,48929.0
2016-02-10 11:50:00,22.29,22.3,22.26,22.29,36021.0,17.5718,17.5797,17.5481,17.5718,36021.0
2016-02-10 11:55:00,22.29,22.45,22.28,22.45,37719.0,17.5718,17.6979,17.5639,17.6979,37719.0
2016-02-10 12:00:00,22.44,22.48,22.44,22.44,37867.0,17.69,17.7216,17.69,17.69,37867.0
2016-02-10 12:05:00,22.43,22.47,22.4,22.47,39776.0,17.6822,17.7137,17.6585,17.7137,39776.0
2016-02-10 12:10:00,22.47,22.51,22.44,22.48,38495.0,17.7137,17.7452,17.69,17.7216,38495.0
2016-02-10 12:15:00,22.48,22.52,22.45,22.52,34229.0,17.7216,17.7531,17.6979,17.7531,34229.0
2016-02-10 12:20:00,22.53,22.59,22.51,22.54,32481.0,17.761,17.8083,17.7452,17.7689,32481.0
2016-02-10 12:25:00,22.54,22.54,22.47,22.54,38117.0,17.7689,17.7689,17.7137,17.7689,38117.0
2016-02-10 12:30:00,22.53,22.57,22.53,22.55,37135.0,17.761,17.7925,17.761,17.7768,37135.0
2016-02-10 12:35:00,22.55,22.66,22.54,22.64,36259.0,17.7768,17.8635,17.7689,17.8477,36259.0
2016-02-10 12:40:00,22.64,22.71,22.64,22.68,37024.0,17.8477,17.9029,17.8477,17.8792,37024.0
2016-02-10 12:45:00,22.67,22.68,22.62,22.65,31992.0,17.8714,17.8792,17.8319,17.8556,31992.0
2016-02-10 12:50:00,22.66,22.71,22.66,22.71,26136.0,17.8635,17.9029,17.8635,17.9029,26136.0
2016-02-10 12:55:00,22.7,22.78,22.64,22.77,32533.0,17.895,17.9581,17.8477,17.9502,32533.0
2016-02-10 13:00:00,22.77,22.81,22.74,22.81,74309.0,17.9502,17.9817,17.9265,17.9817,74309.0
2016-02-10 13:05:00,22.81,22.82,22.69,22.69,89456.0,17.9817,17.9896,17.8871,17.8871,89456.0
2016-02-10 13:10:00,22.69,22.69,22.65,22.66,31473.0,17.8871,17.8871,17.8556,17.8635,31473.0
2016-02-10 13:15:00,22.67,22.71,22.67,22.71,17552.0,17.8714,17.9029,17.8714,17.9029,17552.0
2016-02-10 13:20:00,22.71,22.74,22.7,22.73,22869.0,17.9029,17.9265,17.895,17.9187,22869.0
2016-02-10 13:25:00,22.73,22.75,22.67,22.71,61159.0,17.9187,17.9344,17.8714,17.9029,61159.0
2016-02-10 13:30:00,22.72,22.75,22.69,22.75,122033.0,17.9108,17.9344,17.8871,17.9344,122033.0
2016-02-10 13:35:00,22.75,22.76,22.71,22.72,118566.0,17.9344,17.9423,17.9029,17.9108,118566.0
2016-02-10 13:40:00,22.72,22.73,22.63,22.65,26766.0,17.9108,17.9187,17.8398,17.8556,26766.0
2016-02-10 13:45:00,22.66,22.7,22.64,22.7,20742.0,17.8635,17.895,17.8477,17.895,20742.0
2016-02-10 13:50:00,22.7,22.71,22.68,22.69,24803.0,17.895,17.9029,17.8792,17.8871,24803.0
2016-02-10 13:55:00,22.68,22.7,22.67,22.68,22624.0,17.8792,17.895,17.8714,17.8792,22624.0
2016-02-10 14:00:00,22.67,22.72,22.67,22.69,34345.0,17.8714,17.9108,17.8714,17.8871,34345.0
2016-02-10 14:05:00,22.69,22.71,22.68,22.69,36176.0,17.8871,17.9029,17.8792,17.8871,36176.0
2016-02-10 14:10:00,22.69,22.71,22.69,22.71,28182.0,17.8871,17.9029,17.8871,17.9029,28182.0
2016-02-10 14:15:00,22.71,22.72,22.66,22.7,34929.0,17.9029,17.9108,17.8635,17.895,34929.0
2016-02-10 14:20:00,22.7,22.7,22.65,22.67,21688.0,17.895,17.895,17.8556,17.8714,21688.0
2016-02-10 14:25:00,22.66,22.69,22.63,22.69,32157.0,17.8635,17.8871,17.8398,17.8871,32157.0
2016-02-10 14:30:00,22.69,22.73,22.68,22.68,29130.0,17.8871,17.9187,17.8792,17.8792,29130.0
2016-02-10 14:35:00,22.67,22.69,22.67,22.69,18855.0,17.8714,17.8871,17.8714,17.8871,18855.0
2016-02-10 14:40:00,22.68,22.68,22.6,22.61,50592.0,17.8792,17.8792,17.8162,17.8241,50592.0
2016-02-10 14:45:00,22.62,22.62,22.52,22.53,23810.0,17.8319,17.8319,17.7531,17.761,23810.0
2016-02-10 14:50:00,22.54,22.55,22.5,22.54,39883.0,17.7689,17.7768,17.7373,17.7689,39883.0
2016-02-10 14:55:00,22.54,22.55,22.52,22.53,25122.0,17.7689,17.7768,17.7531,17.761,25122.0
2016-02-10 15:00:00,22.53,22.67,22.53,22.67,31768.0,17.761,17.8714,17.761,17.8714,31768.0
2016-02-10 15:05:00,22.66,22.68,22.61,22.63,39045.0,17.8635,17.8792,17.8241,17.8398,39045.0
2016-02-10 15:10:00,22.63,22.67,22.61,22.61,47363.0,17.8398,17.8714,17.8241,17.8241,47363.0
2016-02-10 15:15:00,22.61,22.62,22.52,22.55,32363.0,17.8241,17.8319,17.7531,17.7768,32363.0
2016-02-10 15:20:00,22.55,22.62,22.55,22.62,51123.0,17.7768,17.8319,17.7768,17.8319,51123.0
2016-02-10 15:25:00,22.62,22.63,22.55,22.55,31762.0,17.8319,17.8398,17.7768,17.7768,31762.0
2016-02-10 15:30:00,22.56,22.58,22.5,22.54,89818.0,17.7846,17.8004,17.7373,17.7689,89818.0
2016-02-10 15:35:00,22.54,22.54,22.44,22.44,39277.0,17.7689,17.7689,17.69,17.69,39277.0
2016-02-10 15:40:00,22.44,22.46,22.41,22.46,65366.0,17.69,17.7058,17.6664,17.7058,65366.0
2016-02-10 15:45:00,22.46,22.46,22.41,22.42,64083.0,17.7058,17.7058,17.6664,17.6743,64083.0
2016-02-10 15:50:00,22.43,22.43,22.36,22.39,79932.0,17.6822,17.6822,17.627,17.6506,79932.0
2016-02-10 15:55:00,22.38,22.4,22.37,22.38,161710.0,17.6427,17.6585,17.6349,17.6427,161710.0
2016-02-11 09:30:00,21.96,22.04,21.85,21.96,60351.0,17.3116,17.3747,17.2249,17.3116,60351.0
2016-02-11 09:35:00,21.96,22.0,21.78,21.8,99437.0,17.3116,17.3432,17.1697,17.1855,99437.0
2016-02-11 09:40:00,21.79,21.79,21.53,21.62,105087.0,17.1776,17.1776,16.9727,17.0436,105087.0
2016-02-11 09:45:00,21.63,21.71,21.62,21.7,48121.0,17.0515,17.1146,17.0436,17.1067,48121.0
2016-02-11 09:50:00,21.7,21.88,21.69,21.81,46823.0,17.1067,17.2486,17.0988,17.1934,46823.0
2016-02-11 09:55:00,21.8,21.84,21.72,21.72,34236.0,17.1855,17.217,17.1224,17.1224,34236.0
2016-02-11 10:00:00,21.71,21.86,21.68,21.84,41992.0,17.1146,17.2328,17.0909,17.217,41992.0
2016-02-11 10:05:00,21.85,21.98,21.84,21.86,48283.0,17.2249,17.3274,17.217,17.2328,48283.0
2016-02-11 10:10:00,21.86,21.87,21.81,21.86,29614.0,17.2328,17.2407,17.1934,17.2328,29614.0
2016-02-11 10:15:00,21.85,21.85,21.72,21.76,32312.0,17.2249,17.2249,17.1224,17.154,32312.0
2016-02-11 10:20:00,21.76,21.82,21.72,21.82,26717.0,17.154,17.2013,17.1224,17.2013,26717.0
2016-02-11 10:25:00,21.83,21.83,21.72,21.74,25190.0,17.2092,17.2092,17.1224,17.1382,25190.0
2016-02-11 10:30:00,21.74,21.75,21.68,21.69,38909.0,17.1382,17.1461,17.0909,17.0988,38909.0
2016-02-11 10:35:00,21.69,21.71,21.6,21.6,67225.0,17.0988,17.1146,17.0279,17.0279,67225.0
2016-02-11 10:40:00,21.59,21.63,21.55,21.63,58566.0,17.02,17.0515,16.9884,17.0515,58566.0
2016-02-11 10:45:00,21.63,21.76,21.62,21.66,136316.0,17.0515,17.154,17.0436,17.0752,136316.0
2016-02-11 10:50:00,21.65,21.65,21.54,21.59,60514.0,17.0673,17.0673,16.9806,17.02,60514.0
2016-02-11 10:55:00,21.59,21.61,21.55,21.59,25095.0,17.02,17.0357,16.9884,17.02,25095.0
2016-02-11 11:00:00,21.6,21.71,21.58,21.65,30912.0,17.0279,17.1146,17.0121,17.0673,30912.0
2016-02-11 11:05:00,21.65,21.65,21.54,21.59,33842.0,17.0673,17.0673,16.9806,17.02,33842.0
2016-02-11 11:10:00,21.59,21.61,21.53,21.55,49908.0,17.02,17.0357,16.9727,16.9884,49908.0
2016-02-11 11:15:00,21.55,21.56,21.52,21.55,60556.0,16.9884,16.9963,16.9648,16.9884,60556.0
2016-02-11 11:20:00,21.55,21.6,21.49,21.54,45537.0,16.9884,17.0279,16.9411,16.9806,45537.0
2016-02-11 11:25:00,21.54,21.55,21.45,21.48,26130.0,16.9806,16.9884,16.9096,16.9333,26130.0
2016-02-11 11:30:00,21.48,21.55,21.46,21.49,37374.0,16.9333,16.9884,16.9175,16.9411,37374.0
2016-02-11 11:35:00,21.49,21.55,21.49,21.53,32939.0,16.9411,16.9884,16.9411,16.9727,32939.0
2016-02-11 11:40:00,21.52,21.53,21.46,21.46,56838.0,16.9648,16.9727,16.9175,16.9175,56838.0
2016-02-11 11:45:00,21.45,21.45,21.33,21.34,73109.0,16.9096,16.9096,16.815,16.8229,73109.0
2016-02-11 11:50:00,21.34,21.4,21.32,21.39,160366.0,16.8229,16.8702,16.8071,16.8623,160366.0
2016-02-11 11:55:00,21.39,21.44,21.38,21.38,75354.0,16.8623,16.9017,16.8544,16.8544,75354.0
2016-02-11 12:00:00,21.39,21.39,21.34,21.34,45752.0,16.8623,16.8623,16.8229,16.8229,45752.0
2016-02-11 12:05:00,21.35,21.38,21.33,21.35,58201.0,16.8308,16.8544,16.815,16.8308,58201.0
2016-02-11 12:10:00,21.35,21.38,21.33,21.34,44311.0,16.8308,16.8544,16.815,16.8229,44311.0
2016-02-11 12:15:00,21.34,21.35,21.27,21.3,39589.0,16.8229,16.8308,16.7677,16.7914,39589.0
2016-02-11 12:20:00,21.3,21.33,21.29,21.3,26284.0,16.7914,16.815,16.7835,16.7914,26284.0
2016-02-11 12:25:00,21.31,21.34,21.27,21.29,33392.0,16.7992,16.8229,16.7677,16.7835,33392.0
2016-02-11 12:30:00,21.28,21.28,21.22,21.25,33049.0,16.7756,16.7756,16.7283,16.7519,33049.0
2016-02-11 12:35:00,21.26,21.3,21.25,21.3,30114.0,16.7598,16.7914,16.7519,16.7914,30114.0
2016-02-11 12:40:00,21.29,21.3,21.25,21.3,29450.0,16.7835,16.7914,16.7519,16.7914,29450.0
2016-02-11 12:45:00,21.31,21.32,21.27,21.3,31815.0,16.7992,16.8071,16.7677,16.7914,31815.0
2016-02-11 12:50:00,21.3,21.37,21.3,21.36,32613.0,16.7914,16.8465,16.7914,16.8387,32613.0
2016-02-11 12:55:00,21.36,21.46,21.36,21.46,69527.0,16.8387,16.9175,16.8387,16.9175,69527.0
2016-02-11 13:00:00,21.45,21.52,21.45,21.48,118932.0,16.9096,16.9648,16.9096,16.9333,118932.0
2016-02-11 13:05:00,21.48,21.52,21.45,21.5,70084.0,16.9333,16.9648,16.9096,16.949,70084.0
2016-02-11 13:10:00,21.5,21.5,21.46,21.49,81597.0,16.949,16.949,16.9175,16.9411,81597.0
2016-02-11 13:15:00,21.48,21.48,21.44,21.48,16410.0,16.9333,16.9333,16.9017,16.9333,16410.0
2016-02-11 13:20:00,21.47,21.49,21.4,21.41,29183.0,16.9254,16.9411,16.8702,16.8781,29183.0
2016-02-11 13:25:00,21.4,21.44,21.39,21.39,20263.0,16.8702,16.9017,16.8623,16.8623,20263.0
2016-02-11 13:30:00,21.38,21.45,21.38,21.43,25416.0,16.8544,16.9096,16.8544,16.8938,25416.0
2016-02-11 13:35:00,21.42,21.43,21.32,21.34,36186.0,16.886,16.8938,16.8071,16.8229,36186.0
2016-02-11 13:40:00,21.33,21.34,21.3,21.34,29214.0,16.815,16.8229,16.7914,16.8229,29214.0
2016-02-11 13:45:00,21.34,21.37,21.33,21.34,21100.0,16.8229,16.8465,16.815,16.8229,21100.0
2016-02-11 13:50:00,21.34,21.4,21.34,21.39,25201.0,16.8229,16.8702,16.8229,16.8623,25201.0
2016-02-11 13:55:00,21.39,21.4,21.34,21.37,20620.0,16.8623,16.8702,16.8229,16.8465,20620.0
2016-02-11 14:00:00,21.37,21.37,21.35,21.37,13031.0,16.8465,16.8465,16.8308,16.8465,13031.0
2016-02-11 14:05:00,21.36,21.45,21.35,21.45,33832.0,16.8387,16.9096,16.8308,16.9096,33832.0
2016-02-11 14:10:00,21.45,21.48,21.43,21.44,22292.0,16.9096,16.9333,16.8938,16.9017,22292.0
2016-02-11 14:15:00,21.44,21.45,21.35,21.36,19911.0,16.9017,16.9096,16.8308,16.8387,19911.0
2016-02-11 14:20:00,21.36,21.43,21.35,21.41,27177.0,16.8387,16.8938,16.8308,16.8781,27177.0
2016-02-11 14:25:00,21.41,21.44,21.39,21.42,33125.0,16.8781,16.9017,16.8623,16.886,33125.0
2016-02-11 14:30:00,21.41,21.43,21.38,21.41,27757.0,16.8781,16.8938,16.8544,16.8781,27757.0
2016-02-11 14:35:00,21.4,21.52,21.34,21.52,64451.0,16.8702,16.9648,16.8229,16.9648,64451.0
2016-02-11 14:40:00,21.52,21.63,21.47,21.56,99158.0,16.9648,17.0515,16.9254,16.9963,99158.0
2016-02-11 14:45:00,21.57,21.7,21.55,21.7,112201.0,17.0042,17.1067,16.9884,17.1067,112201.0
2016-02-11 14:50:00,21.69,21.8,21.69,21.79,107952.0,17.0988,17.1855,17.0988,17.1776,107952.0
2016-02-11 14:55:00,21.79,21.81,21.75,21.79,124533.0,17.1776,17.1934,17.1461,17.1776,124533.0
2016-02-11 15:00:00,21.8,21.8,21.75,21.76,168820.0,17.1855,17.1855,17.1461,17.154,168820.0
2016-02-11 15:05:00,21.76,21.81,21.75,21.8,195589.0,17.154,17.1934,17.1461,17.1855,195589.0
2016-02-11 15:10:00,21.81,21.85,21.75,21.76,95919.0,17.1934,17.2249,17.1461,17.154,95919.0
2016-02-11 15:15:00,21.76,21.77,21.75,21.76,131146.0,17.154,17.1619,17.1461,17.154,131146.0
2016-02-11 15:20:00,21.76,21.8,21.75,21.76,79298.0,17.154,17.1855,17.1461,17.154,79298.0
2016-02-11 15:25:00,21.76,21.79,21.75,21.77,72654.0,17.154,17.1776,17.1461,17.1619,72654.0
2016-02-11 15:30:00,21.76,21.78,21.75,21.77,88442.0,17.154,17.1697,17.1461,17.1619,88442.0
2016-02-11 15:35:00,21.78,21.89,21.76,21.83,132895.0,17.1697,17.2565,17.154,17.2092,132895.0
2016-02-11 15:40:00,21.84,21.88,21.8,21.86,112322.0,17.217,17.2486,17.1855,17.2328,112322.0
2016-02-11 15:45:00,21.87,21.87,21.81,21.83,70226.0,17.2407,17.2407,17.1934,17.2092,70226.0
2016-02-11 15:50:00,21.83,21.86,21.78,21.78,101176.0,17.2092,17.2328,17.1697,17.1697,101176.0
2016-02-11 15:55:00,21.79,21.79,21.72,21.73,237373.0,17.1776,17.1776,17.1224,17.1303,237373.0
2016-02-12 09:30:00,21.25,21.28,21.09,21.12,147324.0,16.7519,16.7756,16.6258,16.6495,147324.0
2016-02-12 09:35:00,21.11,21.17,21.0,21.12,108475.0,16.6416,16.6889,16.5549,16.6495,108475.0
2016-02-12 09:40:00,21.12,21.17,20.96,21.0,151897.0,16.6495,16.6889,16.5233,16.5549,151897.0
2016-02-12 09:45:00,21.01,21.07,20.9,20.96,103648.0,16.5627,16.61,16.476,16.5233,103648.0
2016-02-12 09:50:00,20.97,21.11,20.97,21.09,115690.0,16.5312,16.6416,16.5312,16.6258,115690.0
2016-02-12 09:55:00,21.09,21.09,20.97,20.97,66459.0,16.6258,16.6258,16.5312,16.5312,66459.0
2016-02-12 10:00:00,20.97,20.99,20.89,20.96,95423.0,16.5312,16.547,16.4681,16.5233,95423.0
2016-02-12 10:05:00,20.96,21.03,20.9,20.99,118176.0,16.5233,16.5785,16.476,16.547,118176.0
2016-02-12 10:10:00,20.98,21.09,20.98,21.06,83754.0,16.5391,16.6258,16.5391,16.6022,83754.0
2016-02-12 10:15:00,21.06,21.21,21.02,21.21,73262.0,16.6022,16.7204,16.5706,16.7204,73262.0
2016-02-12 10:20:00,21.21,21.23,21.08,21.08,54218.0,16.7204,16.7362,16.6179,16.6179,54218.0
2016-02-12 10:25:00,21.09,21.29,21.08,21.25,61390.0,16.6258,16.7835,16.6179,16.7519,61390.0
2016-02-12 10:30:00,21.25,21.26,21.19,21.19,43043.0,16.7519,16.7598,16.7046,16.7046,43043.0
2016-02-12 10:35:00,21.2,21.2,21.13,21.16,47753.0,16.7125,16.7125,16.6573,16.681,47753.0
2016-02-12 10:40:00,21.16,21.25,21.14,21.2,44497.0,16.681,16.7519,16.6652,16.7125,44497.0
2016-02-12 10:45:00,21.19,21.23,21.16,21.23,28116.0,16.7046,16.7362,16.681,16.7362,28116.0
2016-02-12 10:50:00,21.23,21.3,21.23,21.26,40204.0,16.7362,16.7914,16.7362,16.7598,40204.0
2016-02-12 10:55:00,21.26,21.28,21.2,21.25,30074.0,16.7598,16.7756,16.7125,16.7519,30074.0
2016-02-12 11:00:00,21.25,21.31,21.23,21.26,66400.0,16.7519,16.7992,16.7362,16.7598,66400.0
2016-02-12 11:05:00,21.26,21.4,21.25,21.32,47203.0,16.7598,16.8702,16.7519,16.8071,47203.0
2016-02-12 11:10:00,21.33,21.51,21.32,21.5,33224.0,16.815,16.9569,16.8071,16.949,33224.0
2016-02-12 11:15:00,21.5,21.52,21.46,21.47,35225.0,16.949,16.9648,16.9175,16.9254,35225.0
2016-02-12 11:20:00,21.48,21.54,21.47,21.51,43989.0,16.9333,16.9806,16.9254,16.9569,43989.0
2016-02-12 11:25:00,21.51,21.6,21.49,21.58,41307.0,16.9569,17.0279,16.9411,17.0121,41307.0
2016-02-12 11:30:00,21.59,21.63,21.55,21.61,32433.0,17.02,17.0515,16.9884,17.0357,32433.0
2016-02-12 11:35:00,21.61,21.67,21.6,21.64,31519.0,17.0357,17.083,17.0279,17.0594,31519.0
2016-02-12 11:40:00,21.65,21.68,21.63,21.63,37356.0,17.0673,17.0909,17.0515,17.0515,37356.0
2016-02-12 11:45:00,21.63,21.73,21.63,21.68,31821.0,17.0515,17.1303,17.0515,17.0909,31821.0
2016-02-12 11:50:00,21.68,21.74,21.63,21.7,52731.0,17.0909,17.1382,17.0515,17.1067,52731.0
2016-02-12 11:55:00,21.7,21.7,21.66,21.69,14813.0,17.1067,17.1067,17.0752,17.0988,14813.0
2016-02-12 12:00:00,21.69,21.75,21.68,21.73,34057.0,17.0988,17.1461,17.0909,17.1303,34057.0
2016-02-12 12:05:00,21.73,21.79,21.71,21.71,67858.0,17.1303,17.1776,17.1146,17.1146,67858.0
2016-02-12 12:10:00,21.71,21.77,21.7,21.73,32307.0,17.1146,17.1619,17.1067,17.1303,32307.0
2016-02-12 12:15:00,21.73,21.74,21.7,21.73,18390.0,17.1303,17.1382,17.1067,17.1303,18390.0
2016-02-12 12:20:00,21.72,21.76,21.72,21.73,28349.0,17.1224,17.154,17.1224,17.1303,28349.0
2016-02-12 12:25:00,21.74,21.77,21.72,21.74,27136.0,17.1382,17.1619,17.1224,17.1382,27136.0
2016-02-12 12:30:00,21.75,21.81,21.74,21.81,13660.0,17.1461,17.1934,17.1382,17.1934,13660.0
2016-02-12 12:35:00,21.8,21.84,21.79,21.84,21861.0,17.1855,17.217,17.1776,17.217,21861.0
2016-02-12 12:40:00,21.84,21.85,21.79,21.8,23018.0,17.217,17.2249,17.1776,17.1855,23018.0
2016-02-12 12:45:00,21.81,21.81,21.78,21.78,15644.0,17.1934,17.1934,17.1697,17.1697,15644.0
2016-02-12 12:50:00,21.78,21.85,21.77,21.85,33568.0,17.1697,17.2249,17.1619,17.2249,33568.0
2016-02-12 12:55:00,21.85,21.85,21.8,21.81,19088.0,17.2249,17.2249,17.1855,17.1934,19088.0
2016-02-12 13:00:00,21.81,21.83,21.79,21.8,31422.0,17.1934,17.2092,17.1776,17.1855,31422.0
2016-02-12 13:05:00,21.8,21.83,21.79,21.8,27141.0,17.1855,17.2092,17.1776,17.1855,27141.0
2016-02-12 13:10:00,21.8,21.82,21.75,21.81,37729.0,17.1855,17.2013,17.1461,17.1934,37729.0
2016-02-12 13:15:00,21.81,21.81,21.75,21.77,29642.0,17.1934,17.1934,17.1461,17.1619,29642.0
2016-02-12 13:20:00,21.77,21.77,21.73,21.75,37547.0,17.1619,17.1619,17.1303,17.1461,37547.0
2016-02-12 13:25:00,21.75,21.78,21.74,21.75,30753.0,17.1461,17.1697,17.1382,17.1461,30753.0
2016-02-12 13:30:00,21.75,21.79,21.75,21.78,38378.0,17.1461,17.1776,17.1461,17.1697,38378.0
2016-02-12 13:35:00,21.78,21.85,21.78,21.8,34101.0,17.1697,17.2249,17.1697,17.1855,34101.0
2016-02-12 13:40:00,21.8,21.81,21.77,21.81,13450.0,17.1855,17.1934,17.1619,17.1934,13450.0
2016-02-12 13:45:00,21.81,21.89,21.81,21.88,33851.0,17.1934,17.2565,17.1934,17.2486,33851.0
2016-02-12 13:50:00,21.88,21.88,21.77,21.78,42104.0,17.2486,17.2486,17.1619,17.1697,42104.0
2016-02-12 13:55:00,21.78,21.8,21.77,21.78,22965.0,17.1697,17.1855,17.1619,17.1697,22965.0
2016-02-12 14:00:00,21.78,21.79,21.73,21.73,55533.0,17.1697,17.1776,17.1303,17.1303,55533.0
2016-02-12 14:05:00,21.73,21.82,21.72,21.82,54287.0,17.1303,17.2013,17.1224,17.2013,54287.0
2016-02-12 14:10:00,21.82,21.82,21.76,21.77,46389.0,17.2013,17.2013,17.154,17.1619,46389.0
2016-02-12 14:15:00,21.76,21.79,21.73,21.74,48472.0,17.154,17.1776,17.1303,17.1382,48472.0
2016-02-12 14:20:00,21.75,21.8,21.74,21.8,50369.0,17.1461,17.1855,17.1382,17.1855,50369.0
2016-02-12 14:25:00,21.8,21.91,21.8,21.9,28022.0,17.1855,17.2722,17.1855,17.2643,28022.0
2016-02-12 14:30:00,21.91,21.94,21.89,21.92,46629.0,17.2722,17.2959,17.2565,17.2801,46629.0
2016-02-12 14:35:00,21.93,21.93,21.89,21.91,19800.0,17.288,17.288,17.2565,17.2722,19800.0
2016-02-12 14:40:00,21.91,21.96,21.88,21.96,51547.0,17.2722,17.3116,17.2486,17.3116,51547.0
2016-02-12 14:45:00,21.96,21.96,21.91,21.92,30860.0,17.3116,17.3116,17.2722,17.2801,30860.0
2016-02-12 14:50:00,21.92,21.97,21.91,21.94,49824.0,17.2801,17.3195,17.2722,17.2959,49824.0
2016-02-12 14:55:00,21.94,22.01,21.93,21.99,51738.0,17.2959,17.3511,17.288,17.3353,51738.0
2016-02-12 15:00:00,21.99,21.99,21.92,21.93,55408.0,17.3353,17.3353,17.2801,17.288,55408.0
2016-02-12 15:05:00,21.92,21.96,21.92,21.96,41890.0,17.2801,17.3116,17.2801,17.3116,41890.0
2016-02-12 15:10:00,21.96,22.01,21.95,22.0,42310.0,17.3116,17.3511,17.3038,17.3432,42310.0
2016-02-12 15:15:00,22.0,22.06,21.98,22.04,50410.0,17.3432,17.3905,17.3274,17.3747,50410.0
2016-02-12 15:20:00,22.05,22.05,22.0,22.01,69093.0,17.3826,17.3826,17.3432,17.3511,69093.0
2016-02-12 15:25:00,22.01,22.03,21.96,22.03,61321.0,17.3511,17.3668,17.3116,17.3668,61321.0
2016-02-12 15:30:00,22.03,22.03,21.95,21.96,60665.0,17.3668,17.3668,17.3038,17.3116,60665.0
2016-02-12 15:35:00,21.96,22.0,21.94,21.96,83305.0,17.3116,17.3432,17.2959,17.3116,83305.0
2016-02-12 15:40:00,21.96,22.02,21.95,21.96,107308.0,17.3116,17.3589,17.3038,17.3116,107308.0
2016-02-12 15:45:00,21.96,21.97,21.88,21.89,237960.0,17.3116,17.3195,17.2486,17.2565,237960.0
2016-02-12 15:50:00,21.89,21.93,21.85,21.93,223386.0,17.2565,17.288,17.2249,17.288,223386.0
2016-02-12 15:55:00,21.93,21.94,21.88,21.89,290125.0,17.288,17.2959,17.2486,17.2565,290125.0
2016-02-16 09:30:00,22.08,22.39,21.88,22.19,41638.0,17.4062,17.6506,17.2486,17.493,41638.0
2016-02-16 09:35:00,22.21,22.25,22.13,22.15,33512.0,17.5087,17.5403,17.4457,17.4614,33512.0
2016-02-16 09:40:00,22.15,22.36,22.14,22.25,48597.0,17.4614,17.627,17.4535,17.5403,48597.0
2016-02-16 09:45:00,22.25,22.36,22.22,22.23,40977.0,17.5403,17.627,17.5166,17.5245,40977.0
2016-02-16 09:50:00,22.24,22.3,22.19,22.3,89402.0,17.5324,17.5797,17.493,17.5797,89402.0
2016-02-16 09:55:00,22.3,22.42,22.29,22.34,58313.0,17.5797,17.6743,17.5718,17.6112,58313.0
2016-02-16 10:00:00,22.33,22.34,22.19,22.26,62031.0,17.6033,17.6112,17.493,17.5481,62031.0
2016-02-16 10:05:00,22.25,22.32,22.22,22.29,51952.0,17.5403,17.5954,17.5166,17.5718,51952.0
2016-02-16 10:10:00,22.29,22.34,22.19,22.27,77013.0,17.5718,17.6112,17.493,17.556,77013.0
2016-02-16 10:15:00,22.27,22.36,22.21,22.3,76033.0,17.556,17.627,17.5087,17.5797,76033.0
2016-02-16 10:20:00,22.3,22.4,22.28,22.39,75811.0,17.5797,17.6585,17.5639,17.6506,75811.0
2016-02-16 10:25:00,22.39,22.49,22.37,22.47,58234.0,17.6506,17.7295,17.6349,17.7137,58234.0
2016-02-16 10:30:00,22.47,22.48,22.42,22.46,52437.0,17.7137,17.7216,17.6743,17.7058,52437.0
2016-02-16 10:35:00,22.45,22.45,22.36,22.39,52292.0,17.6979,17.6979,17.627,17.6506,52292.0
2016-02-16 10:40:00,22.39,22.45,22.36,22.43,55635.0,17.6506,17.6979,17.627,17.6822,55635.0
2016-02-16 10:45:00,22.43,22.52,22.43,22.49,78969.0,17.6822,17.7531,17.6822,17.7295,78969.0
2016-02-16 10:50:00,22.49,22.56,22.44,22.45,99733.0,17.7295,17.7846,17.69,17.6979,99733.0
2016-02-16 10:55:00,22.45,22.46,22.41,22.43,49758.0,17.6979,17.7058,17.6664,17.6822,49758.0
2016-02-16 11:00:00,22.43,22.51,22.43,22.5,41959.0,17.6822,17.7452,17.6822,17.7373,41959.0
2016-02-16 11:05:00,22.49,22.49,22.36,22.4,95153.0,17.7295,17.7295,17.627,17.6585,95153.0
2016-02-16 11:10:00,22.4,22.42,22.36,22.39,58046.0,17.6585,17.6743,17.627,17.6506,58046.0
2016-02-16 11:15:00,22.39,22.46,22.37,22.46,65691.0,17.6506,17.7058,17.6349,17.7058,65691.0
2016-02-16 11:20:00,22.46,22.53,22.45,22.53,46156.0,17.7058,17.761,17.6979,17.761,46156.0
2016-02-16 11:25:00,22.54,22.61,22.52,22.55,65509.0,17.7689,17.8241,17.7531,17.7768,65509.0
2016-02-16 11:30:00,22.56,22.6,22.55,22.58,63725.0,17.7846,17.8162,17.7768,17.8004,63725.0
2016-02-16 11:35:00,22.57,22.59,22.54,22.58,62557.0,17.7925,17.8083,17.7689,17.8004,62557.0
2016-02-16 11:40:00,22.58,22.58,22.49,22.5,28575.0,17.8004,17.8004,17.7295,17.7373,28575.0
2016-02-16 11:45:00,22.49,22.53,22.49,22.52,39217.0,17.7295,17.761,17.7295,17.7531,39217.0
2016-02-16 11:50:00,22.53,22.57,22.52,22.57,42883.0,17.761,17.7925,17.7531,17.7925,42883.0
2016-02-16 11:55:00,22.57,22.68,22.56,22.67,54565.0,17.7925,17.8792,17.7846,17.8714,54565.0
2016-02-16 12:00:00,22.67,22.71,22.63,22.66,48881.0,17.8714,17.9029,17.8398,17.8635,48881.0
2016-02-16 12:05:00,22.66,22.67,22.61,22.61,40140.0,17.8635,17.8714,17.8241,17.8241,40140.0
2016-02-16 12:10:00,22.61,22.67,22.59,22.66,50816.0,17.8241,17.8714,17.8083,17.8635,50816.0
2016-02-16 12:15:00,22.66,22.72,22.66,22.7,51728.0,17.8635,17.9108,17.8635,17.895,51728.0
2016-02-16 12:20:00,22.71,22.73,22.65,22.65,37420.0,17.9029,17.9187,17.8556,17.8556,37420.0
2016-02-16 12:25:00,22.65,22.66,22.63,22.64,41651.0,17.8556,17.8635,17.8398,17.8477,41651.0
2016-02-16 12:30:00,22.63,22.66,22.62,22.62,60865.0,17.8398,17.8635,17.8319,17.8319,60865.0
2016-02-16 12:35:00,22.62,22.63,22.55,22.56,45384.0,17.8319,17.8398,17.7768,17.7846,45384.0
2016-02-16 12:40:00,22.56,22.63,22.56,22.59,38243.0,17.7846,17.8398,17.7846,17.8083,38243.0
2016-02-16 12:45:00,22.58,22.66,22.58,22.64,26708.0,17.8004,17.8635,17.8004,17.8477,26708.0
2016-02-16 12:50:00,22.65,22.65,22.58,22.63,73038.0,17.8556,17.8556,17.8004,17.8398,73038.0
2016-02-16 12:55:00,22.63,22.73,22.6,22.72,47661.0,17.8398,17.9187,17.8162,17.9108,47661.0
2016-02-16 13:00:00,22.71,22.74,22.71,22.74,18136.0,17.9029,17.9265,17.9029,17.9265,18136.0
2016-02-16 13:05:00,22.73,22.75,22.67,22.74,63218.0,17.9187,17.9344,17.8714,17.9265,63218.0
2016-02-16 13:10:00,22.75,22.76,22.71,22.72,28643.0,17.9344,17.9423,17.9029,17.9108,28643.0
2016-02-16 13:15:00,22.72,22.8,22.71,22.8,52240.0,17.9108,17.9738,17.9029,17.9738,52240.0
2016-02-16 13:20:00,22.79,22.79,22.71,22.73,58206.0,17.966,17.966,17.9029,17.9187,58206.0
2016-02-16 13:25:00,22.74,22.77,22.72,22.73,35925.0,17.9265,17.9502,17.9108,17.9187,35925.0
2016-02-16 13:30:00,22.73,22.73,22.7,22.72,36348.0,17.9187,17.9187,17.895,17.9108,36348.0
2016-02-16 13:35:00,22.73,22.79,22.72,22.76,41050.0,17.9187,17.966,17.9108,17.9423,41050.0
2016-02-16 13:40:00,22.75,22.8,22.74,22.75,54903.0,17.9344,17.9738,17.9265,17.9344,54903.0
2016-02-16 13:45:00,22.75,22.77,22.74,22.77,18520.0,17.9344,17.9502,17.9265,17.9502,18520.0
2016-02-16 13:50:00,22.77,22.86,22.76,22.85,29854.0,17.9502,18.0211,17.9423,18.0133,29854.0
2016-02-16 13:55:00,22.86,22.89,22.85,22.88,19012.0,18.0211,18.0448,18.0133,18.0369,19012.0
2016-02-16 14:00:00,22.89,22.9,22.85,22.86,48881.0,18.0448,18.0527,18.0133,18.0211,48881.0
2016-02-16 14:05:00,22.87,22.87,22.84,22.85,39116.0,18.029,18.029,18.0054,18.0133,39116.0
2016-02-16 14:10:00,22.85,22.92,22.85,22.9,35349.0,18.0133,18.0684,18.0133,18.0527,35349.0
2016-02-16 14:15:00,22.91,22.94,22.89,22.89,32352.0,18.0606,18.0842,18.0448,18.0448,32352.0
2016-02-16 14:20:00,22.9,22.91,22.85,22.86,26482.0,18.0527,18.0606,18.0133,18.0211,26482.0
2016-02-16 14:25:00,22.86,22.9,22.82,22.9,48429.0,18.0211,18.0527,17.9896,18.0527,48429.0
2016-02-16 14:30:00,22.89,23.03,22.89,22.96,93885.0,18.0448,18.1552,18.0448,18.1,93885.0
2016-02-16 14:35:00,22.96,23.0,22.93,22.93,36450.0,18.1,18.1315,18.0763,18.0763,36450.0
2016-02-16 14:40:00,22.93,22.98,22.92,22.98,39994.0,18.0763,18.1157,18.0684,18.1157,39994.0
2016-02-16 14:45:00,22.98,22.98,22.88,22.89,52760.0,18.1157,18.1157,18.0369,18.0448,52760.0
2016-02-16 14:50:00,22.9,22.91,22.86,22.86,27466.0,18.0527,18.0606,18.0211,18.0211,27466.0
2016-02-16 14:55:00,22.86,22.93,22.85,22.91,53452.0,18.0211,18.0763,18.0133,18.0606,53452.0
2016-02-16 15:00:00,22.92,22.96,22.91,22.93,57389.0,18.0684,18.1,18.0606,18.0763,57389.0
2016-02-16 15:05:00,22.93,22.94,22.85,22.86,47722.0,18.0763,18.0842,18.0133,18.0211,47722.0
2016-02-16 15:10:00,22.86,22.95,22.86,22.95,42236.0,18.0211,18.0921,18.0211,18.0921,42236.0
2016-02-16 15:15:00,22.95,22.96,22.9,22.91,61592.0,18.0921,18.1,18.0527,18.0606,61592.0
2016-02-16 15:20:00,22.91,23.03,22.91,23.03,47167.0,18.0606,18.1552,18.0606,18.1552,47167.0
2016-02-16 15:25:00,23.03,23.05,23.0,23.01,47438.0,18.1552,18.1709,18.1315,18.1394,47438.0
2016-02-16 15:30:00,23.01,23.05,22.99,23.04,103048.0,18.1394,18.1709,18.1236,18.163,103048.0
2016-02-16 15:35:00,23.04,23.06,22.99,22.99,97519.0,18.163,18.1788,18.1236,18.1236,97519.0
2016-02-16 15:40:00,23.0,23.14,22.98,23.1,215843.0,18.1315,18.2419,18.1157,18.2103,215843.0
2016-02-16 15:45:00,23.09,23.09,23.01,23.05,101561.0,18.2025,18.2025,18.1394,18.1709,101561.0
2016-02-16 15:50:00,23.05,23.12,23.05,23.11,210145.0,18.1709,18.2261,18.1709,18.2182,210145.0
2016-02-16 15:55:00,23.11,23.12,23.07,23.09,331783.0,18.2182,18.2261,18.1867,18.2025,331783.0
2016-02-17 09:30:00,23.21,23.38,23.16,23.35,100943.0,18.2971,18.4311,18.2576,18.4074,100943.0
2016-02-17 09:35:00,23.35,23.37,23.16,23.23,96027.0,18.4074,18.4232,18.2576,18.3128,96027.0
2016-02-17 09:40:00,23.24,23.37,23.22,23.3,45731.0,18.3207,18.4232,18.3049,18.368,45731.0
2016-02-17 09:45:00,23.31,23.37,23.26,23.26,144394.0,18.3759,18.4232,18.3365,18.3365,144394.0
2016-02-17 09:50:00,23.26,23.34,23.18,23.3,75294.0,18.3365,18.3995,18.2734,18.368,75294.0
2016-02-17 09:55:00,23.3,23.5,23.26,23.46,68664.0,18.368,18.5257,18.3365,18.4941,68664.0
2016-02-17 10:00:00,23.47,23.6,23.4,23.42,55401.0,18.502,18.6045,18.4468,18.4626,55401.0
2016-02-17 10:05:00,23.42,23.54,23.42,23.51,51110.0,18.4626,18.5572,18.4626,18.5336,51110.0
2016-02-17 10:10:00,23.5,23.61,23.5,23.56,57548.0,18.5257,18.6124,18.5257,18.573,57548.0
2016-02-17 10:15:00,23.59,23.6,23.41,23.44,69449.0,18.5966,18.6045,18.4547,18.4784,69449.0
2016-02-17 10:20:00,23.44,23.46,23.36,23.39,51669.0,18.4784,18.4941,18.4153,18.439,51669.0
2016-02-17 10:25:00,23.4,23.47,23.39,23.46,67963.0,18.4468,18.502,18.439,18.4941,67963.0
2016-02-17 10:30:00,23.46,23.46,23.39,23.43,64366.0,18.4941,18.4941,18.439,18.4705,64366.0
2016-02-17 10:35:00,23.43,23.46,23.41,23.43,53561.0,18.4705,18.4941,18.4547,18.4705,53561.0
2016-02-17 10:40:00,23.43,23.44,23.39,23.4,116947.0,18.4705,18.4784,18.439,18.4468,116947.0
2016-02-17 10:45:00,23.39,23.4,23.33,23.39,58180.0,18.439,18.4468,18.3917,18.439,58180.0
2016-02-17 10:50:00,23.39,23.41,23.37,23.39,42425.0,18.439,18.4547,18.4232,18.439,42425.0
2016-02-17 10:55:00,23.4,23.41,23.37,23.38,45633.0,18.4468,18.4547,18.4232,18.4311,45633.0
2016-02-17 11:00:00,23.37,23.47,23.37,23.42,81980.0,18.4232,18.502,18.4232,18.4626,81980.0
2016-02-17 11:05:00,23.43,23.46,23.38,23.41,47198.0,18.4705,18.4941,18.4311,18.4547,47198.0
2016-02-17 11:10:00,23.41,23.44,23.36,23.38,39720.0,18.4547,18.4784,18.4153,18.4311,39720.0
2016-02-17 11:15:00,23.38,23.45,23.36,23.41,54906.0,18.4311,18.4863,18.4153,18.4547,54906.0
2016-02-17 11:20:00,23.41,23.42,23.37,23.41,27717.0,18.4547,18.4626,18.4232,18.4547,27717.0
2016-02-17 11:25:00,23.41,23.44,23.37,23.38,44196.0,18.4547,18.4784,18.4232,18.4311,44196.0
2016-02-17 11:30:00,23.37,23.39,23.35,23.37,56208.0,18.4232,18.439,18.4074,18.4232,56208.0
2016-02-17 11:35:00,23.36,23.39,23.31,23.31,57955.0,18.4153,18.439,18.3759,18.3759,57955.0
2016-02-17 11:40:00,23.3,23.31,23.25,23.28,49409.0,18.368,18.3759,18.3286,18.3522,49409.0
2016-02-17 11:45:00,23.27,23.29,23.25,23.29,32090.0,18.3444,18.3601,18.3286,18.3601,32090.0
2016-02-17 11:50:00,23.29,23.3,23.27,23.3,27678.0,18.3601,18.368,18.3444,18.368,27678.0
2016-02-17 11:55:00,23.3,23.31,23.27,23.29,38169.0,18.368,18.3759,18.3444,18.3601,38169.0
2016-02-17 12:00:00,23.29,23.3,23.25,23.25,52417.0,18.3601,18.368,18.3286,18.3286,52417.0
2016-02-17 12:05:00,23.25,23.25,23.2,23.21,68525.0,18.3286,18.3286,18.2892,18.2971,68525.0
2016-02-17 12:10:00,23.21,23.26,23.21,23.25,40175.0,18.2971,18.3365,18.2971,18.3286,40175.0
2016-02-17 12:15:00,23.27,23.28,23.24,23.26,23151.0,18.3444,18.3522,18.3207,18.3365,23151.0
2016-02-17 12:20:00,23.27,23.31,23.24,23.3,44048.0,18.3444,18.3759,18.3207,18.368,44048.0
2016-02-17 12:25:00,23.31,23.37,23.3,23.3,28685.0,18.3759,18.4232,18.368,18.368,28685.0
2016-02-17 12:30:00,23.3,23.35,23.3,23.33,46837.0,18.368,18.4074,18.368,18.3917,46837.0
2016-02-17 12:35:00,23.34,23.35,23.27,23.28,39507.0,18.3995,18.4074,18.3444,18.3522,39507.0
2016-02-17 12:40:00,23.27,23.28,23.24,23.25,22765.0,18.3444,18.3522,18.3207,18.3286,22765.0
2016-02-17 12:45:00,23.25,23.29,23.24,23.28,25903.0,18.3286,18.3601,18.3207,18.3522,25903.0
2016-02-17 12:50:00,23.29,23.37,23.29,23.37,25408.0,18.3601,18.4232,18.3601,18.4232,25408.0
2016-02-17 12:55:00,23.36,23.36,23.31,23.33,27767.0,18.4153,18.4153,18.3759,18.3917,27767.0
2016-02-17 13:00:00,23.32,23.33,23.28,23.28,27401.0,18.3838,18.3917,18.3522,18.3522,27401.0
2016-02-17 13:05:00,23.28,23.31,23.28,23.31,55302.0,18.3522,18.3759,18.3522,18.3759,55302.0
2016-02-17 13:10:00,23.31,23.31,23.28,23.29,18524.0,18.3759,18.3759,18.3522,18.3601,18524.0
2016-02-17 13:15:00,23.29,23.32,23.28,23.29,42882.0,18.3601,18.3838,18.3522,18.3601,42882.0
2016-02-17 13:20:00,23.28,23.33,23.28,23.33,45946.0,18.3522,18.3917,18.3522,18.3917,45946.0
2016-02-17 13:25:00,23.32,23.38,23.31,23.38,25461.0,18.3838,18.4311,18.3759,18.4311,25461.0
2016-02-17 13:30:00,23.38,23.38,23.24,23.24,70243.0,18.4311,18.4311,18.3207,18.3207,70243.0
2016-02-17 13:35:00,23.25,23.26,23.19,23.2,32247.0,18.3286,18.3365,18.2813,18.2892,32247.0
2016-02-17 13:40:00,23.2,23.31,23.2,23.3,27715.0,18.2892,18.3759,18.2892,18.368,27715.0
2016-02-17 13:45:00,23.31,23.36,23.3,23.35,31776.0,18.3759,18.4153,18.368,18.4074,31776.0
2016-02-17 13:50:00,23.35,23.36,23.3,23.3,53766.0,18.4074,18.4153,18.368,18.368,53766.0
2016-02-17 13:55:00,23.3,23.32,23.3,23.31,16700.0,18.368,18.3838,18.368,18.3759,16700.0
2016-02-17 14:00:00,23.3,23.33,23.28,23.32,31563.0,18.368,18.3917,18.3522,18.3838,31563.0
2016-02-17 14:05:00,23.33,23.39,23.32,23.38,42755.0,18.3917,18.439,18.3838,18.4311,42755.0
2016-02-17 14:10:00,23.37,23.4,23.37,23.39,76848.0,18.4232,18.4468,18.4232,18.439,76848.0
2016-02-17 14:15:00,23.39,23.42,23.39,23.39,41446.0,18.439,18.4626,18.439,18.439,41446.0
2016-02-17 14:20:00,23.39,23.42,23.39,23.42,40313.0,18.439,18.4626,18.439,18.4626,40313.0
2016-02-17 14:25:00,23.42,23.45,23.41,23.44,36094.0,18.4626,18.4863,18.4547,18.4784,36094.0
2016-02-17 14:30:00,23.44,23.45,23.4,23.41,52144.0,18.4784,18.4863,18.4468,18.4547,52144.0
2016-02-17 14:35:00,23.42,23.45,23.41,23.42,134936.0,18.4626,18.4863,18.4547,18.4626,134936.0
2016-02-17 14:40:00,23.42,23.45,23.41,23.45,26259.0,18.4626,18.4863,18.4547,18.4863,26259.0
2016-02-17 14:45:00,23.46,23.47,23.38,23.41,82514.0,18.4941,18.502,18.4311,18.4547,82514.0
2016-02-17 14:50:00,23.41,23.41,23.26,23.28,53260.0,18.4547,18.4547,18.3365,18.3522,53260.0
2016-02-17 14:55:00,23.28,23.31,23.27,23.31,26723.0,18.3522,18.3759,18.3444,18.3759,26723.0
2016-02-17 15:00:00,23.31,23.34,23.24,23.26,71337.0,18.3759,18.3995,18.3207,18.3365,71337.0
2016-02-17 15:05:00,23.26,23.31,23.26,23.3,63609.0,18.3365,18.3759,18.3365,18.368,63609.0
2016-02-17 15:10:00,23.29,23.31,23.26,23.3,39232.0,18.3601,18.3759,18.3365,18.368,39232.0
2016-02-17 15:15:00,23.3,23.38,23.29,23.35,55559.0,18.368,18.4311,18.3601,18.4074,55559.0
2016-02-17 15:20:00,23.35,23.39,23.32,23.33,54828.0,18.4074,18.439,18.3838,18.3917,54828.0
2016-02-17 15:25:00,23.33,23.41,23.32,23.4,46650.0,18.3917,18.4547,18.3838,18.4468,46650.0
2016-02-17 15:30:00,23.4,23.4,23.33,23.35,90110.0,18.4468,18.4468,18.3917,18.4074,90110.0
2016-02-17 15:35:00,23.35,23.43,23.31,23.42,135374.0,18.4074,18.4705,18.3759,18.4626,135374.0
2016-02-17 15:40:00,23.42,23.49,23.41,23.45,185852.0,18.4626,18.5178,18.4547,18.4863,185852.0
2016-02-17 15:45:00,23.46,23.48,23.45,23.48,113352.0,18.4941,18.5099,18.4863,18.5099,113352.0
2016-02-17 15:50:00,23.48,23.66,23.48,23.61,333241.0,18.5099,18.6518,18.5099,18.6124,333241.0
2016-02-17 15:55:00,23.61,23.63,23.5,23.54,452125.0,18.6124,18.6282,18.5257,18.5572,452125.0
2016-02-18 09:30:00,22.97,23.5,22.9,23.47,225590.0,18.1079,18.5257,18.0527,18.502,225590.0
2016-02-18 09:35:00,23.48,23.92,23.33,23.53,399878.0,18.5099,18.8568,18.3917,18.5493,399878.0
2016-02-18 09:40:00,23.54,23.84,23.37,23.78,263051.0,18.5572,18.7937,18.4232,18.7464,263051.0
2016-02-18 09:45:00,23.78,23.87,23.54,23.81,224981.0,18.7464,18.8174,18.5572,18.7701,224981.0
2016-02-18 09:50:00,23.81,24.08,23.8,23.99,263399.0,18.7701,18.9829,18.7622,18.912,263399.0
2016-02-18 09:55:00,24.0,24.31,23.99,24.29,267413.0,18.9198,19.1642,18.912,19.1484,267413.0
2016-02-18 10:00:00,24.29,24.31,24.04,24.21,219177.0,19.1484,19.1642,18.9514,19.0854,219177.0
2016-02-18 10:05:00,24.21,24.22,24.05,24.05,205171.0,19.0854,19.0933,18.9593,18.9593,205171.0
2016-02-18 10:10:00,24.05,24.17,24.04,24.12,241770.0,18.9593,19.0538,18.9514,19.0144,241770.0
2016-02-18 10:15:00,24.12,24.26,24.11,24.25,228260.0,19.0144,19.1248,19.0065,19.1169,228260.0
2016-02-18 10:20:00,24.23,24.25,24.07,24.2,166695.0,19.1011,19.1169,18.975,19.0775,166695.0
2016-02-18 10:25:00,24.2,24.21,24.05,24.15,182688.0,19.0775,19.0854,18.9593,19.0381,182688.0
2016-02-18 10:30:00,24.15,24.21,24.13,24.19,115654.0,19.0381,19.0854,19.0223,19.0696,115654.0
2016-02-18 10:35:00,24.19,24.33,24.14,24.26,114404.0,19.0696,19.18,19.0302,19.1248,114404.0
2016-02-18 10:40:00,24.26,24.27,24.13,24.25,113152.0,19.1248,19.1327,19.0223,19.1169,113152.0
2016-02-18 10:45:00,24.25,24.28,24.08,24.09,117409.0,19.1169,19.1406,18.9829,18.9908,117409.0
2016-02-18 10:50:00,24.09,24.15,24.04,24.05,107042.0,18.9908,19.0381,18.9514,18.9593,107042.0
2016-02-18 10:55:00,24.05,24.1,23.95,23.96,162792.0,18.9593,18.9987,18.8804,18.8883,162792.0
2016-02-18 11:00:00,23.96,24.02,23.91,24.0,151321.0,18.8883,18.9356,18.8489,18.9198,151321.0
2016-02-18 11:05:00,23.99,24.0,23.83,23.87,152133.0,18.912,18.9198,18.7858,18.8174,152133.0
2016-02-18 11:10:00,23.87,23.97,23.8,23.94,70100.0,18.8174,18.8962,18.7622,18.8725,70100.0
2016-02-18 11:15:00,23.95,23.97,23.86,23.89,59063.0,18.8804,18.8962,18.8095,18.8331,59063.0
2016-02-18 11:20:00,23.88,23.88,23.75,23.79,74056.0,18.8252,18.8252,18.7228,18.7543,74056.0
2016-02-18 11:25:00,23.78,23.83,23.74,23.77,81656.0,18.7464,18.7858,18.7149,18.7385,81656.0
2016-02-18 11:30:00,23.77,23.79,23.65,23.67,122329.0,18.7385,18.7543,18.6439,18.6597,122329.0
2016-02-18 11:35:00,23.68,23.69,23.5,23.61,224550.0,18.6676,18.6755,18.5257,18.6124,224550.0
2016-02-18 11:40:00,23.62,23.66,23.54,23.55,90773.0,18.6203,18.6518,18.5572,18.5651,90773.0
2016-02-18 11:45:00,23.55,23.56,23.26,23.29,189158.0,18.5651,18.573,18.3365,18.3601,189158.0
2016-02-18 11:50:00,23.29,23.37,23.25,23.33,82576.0,18.3601,18.4232,18.3286,18.3917,82576.0
2016-02-18 11:55:00,23.33,23.34,23.22,23.31,121397.0,18.3917,18.3995,18.3049,18.3759,121397.0
2016-02-18 12:00:00,23.3,23.33,23.25,23.33,84026.0,18.368,18.3917,18.3286,18.3917,84026.0
2016-02-18 12:05:00,23.33,23.47,23.27,23.44,109323.0,18.3917,18.502,18.3444,18.4784,109323.0
2016-02-18 12:10:00,23.45,23.45,23.35,23.36,50955.0,18.4863,18.4863,18.4074,18.4153,50955.0
2016-02-18 12:15:00,23.35,23.4,23.22,23.27,106788.0,18.4074,18.4468,18.3049,18.3444,106788.0
2016-02-18 12:20:00,23.27,23.36,23.27,23.33,60156.0,18.3444,18.4153,18.3444,18.3917,60156.0
2016-02-18 12:25:00,23.33,23.47,23.32,23.47,58525.0,18.3917,18.502,18.3838,18.502,58525.0
2016-02-18 12:30:00,23.47,23.58,23.45,23.55,47424.0,18.502,18.5887,18.4863,18.5651,47424.0
2016-02-18 12:35:00,23.54,23.55,23.47,23.47,89408.0,18.5572,18.5651,18.502,18.502,89408.0
2016-02-18 12:40:00,23.47,23.48,23.35,23.45,68785.0,18.502,18.5099,18.4074,18.4863,68785.0
2016-02-18 12:45:00,23.46,23.47,23.32,23.34,63452.0,18.4941,18.502,18.3838,18.3995,63452.0
2016-02-18 12:50:00,23.34,23.38,23.3,23.37,58664.0,18.3995,18.4311,18.368,18.4232,58664.0
2016-02-18 12:55:00,23.38,23.44,23.37,23.4,58542.0,18.4311,18.4784,18.4232,18.4468,58542.0
2016-02-18 13:00:00,23.39,23.5,23.38,23.48,66787.0,18.439,18.5257,18.4311,18.5099,66787.0
2016-02-18 13:05:00,23.49,23.64,23.47,23.59,48381.0,18.5178,18.636,18.502,18.5966,48381.0
2016-02-18 13:10:00,23.58,23.61,23.55,23.56,47415.0,18.5887,18.6124,18.5651,18.573,47415.0
2016-02-18 13:15:00,23.55,23.58,23.45,23.54,66220.0,18.5651,18.5887,18.4863,18.5572,66220.0
2016-02-18 13:20:00,23.54,23.6,23.5,23.6,69195.0,18.5572,18.6045,18.5257,18.6045,69195.0
2016-02-18 13:25:00,23.6,23.8,23.6,23.8,50409.0,18.6045,18.7622,18.6045,18.7622,50409.0
2016-02-18 13:30:00,23.79,23.8,23.75,23.77,36702.0,18.7543,18.7622,18.7228,18.7385,36702.0
2016-02-18 13:35:00,23.77,23.78,23.7,23.77,48757.0,18.7385,18.7464,18.6833,18.7385,48757.0
2016-02-18 13:40:00,23.76,23.78,23.69,23.7,44165.0,18.7306,18.7464,18.6755,18.6833,44165.0
2016-02-18 13:45:00,23.7,23.76,23.69,23.7,49883.0,18.6833,18.7306,18.6755,18.6833,49883.0
2016-02-18 13:50:00,23.7,23.71,23.64,23.66,43416.0,18.6833,18.6912,18.636,18.6518,43416.0
2016-02-18 13:55:00,23.66,23.71,23.65,23.71,61630.0,18.6518,18.6912,18.6439,18.6912,61630.0
2016-02-18 14:00:00,23.71,23.73,23.69,23.72,47465.0,18.6912,18.707,18.6755,18.6991,47465.0
2016-02-18 14:05:00,23.73,23.77,23.7,23.75,49844.0,18.707,18.7385,18.6833,18.7228,49844.0
2016-02-18 14:10:00,23.74,23.88,23.73,23.87,41554.0,18.7149,18.8252,18.707,18.8174,41554.0
2016-02-18 14:15:00,23.87,23.87,23.75,23.76,69439.0,18.8174,18.8174,18.7228,18.7306,69439.0
2016-02-18 14:20:00,23.76,23.81,23.73,23.8,33427.0,18.7306,18.7701,18.707,18.7622,33427.0
2016-02-18 14:25:00,23.8,23.83,23.78,23.79,59937.0,18.7622,18.7858,18.7464,18.7543,59937.0
2016-02-18 14:30:00,23.8,23.97,23.78,23.95,84314.0,18.7622,18.8962,18.7464,18.8804,84314.0
2016-02-18 14:35:00,23.96,24.1,23.92,23.99,90249.0,18.8883,18.9987,18.8568,18.912,90249.0
2016-02-18 14:40:00,24.0,24.0,23.86,23.88,52275.0,18.9198,18.9198,18.8095,18.8252,52275.0
2016-02-18 14:45:00,23.89,23.95,23.86,23.95,38278.0,18.8331,18.8804,18.8095,18.8804,38278.0
2016-02-18 14:50:00,23.95,23.96,23.9,23.96,47305.0,18.8804,18.8883,18.841,18.8883,47305.0
2016-02-18 14:55:00,23.96,24.03,23.96,24.03,50547.0,18.8883,18.9435,18.8883,18.9435,50547.0
2016-02-18 15:00:00,24.02,24.16,24.02,24.14,136563.0,18.9356,19.046,18.9356,19.0302,136563.0
2016-02-18 15:05:00,24.14,24.14,24.01,24.05,86011.0,19.0302,19.0302,18.9277,18.9593,86011.0
2016-02-18 15:10:00,24.05,24.14,24.04,24.07,103744.0,18.9593,19.0302,18.9514,18.975,103744.0
2016-02-18 15:15:00,24.08,24.11,24.01,24.06,106952.0,18.9829,19.0065,18.9277,18.9671,106952.0
2016-02-18 15:20:00,24.07,24.08,23.93,24.01,118143.0,18.975,18.9829,18.8647,18.9277,118143.0
2016-02-18 15:25:00,24.01,24.02,23.9,24.0,91830.0,18.9277,18.9356,18.841,18.9198,91830.0
2016-02-18 15:30:00,24.0,24.04,23.97,24.04,108490.0,18.9198,18.9514,18.8962,18.9514,108490.0
2016-02-18 15:35:00,24.04,24.09,23.99,24.02,119031.0,18.9514,18.9908,18.912,18.9356,119031.0
2016-02-18 15:40:00,24.02,24.02,23.86,23.91,130421.0,18.9356,18.9356,18.8095,18.8489,130421.0
2016-02-18 15:45:00,23.9,23.94,23.84,23.91,175915.0,18.841,18.8725,18.7937,18.8489,175915.0
2016-02-18 15:50:00,23.91,23.98,23.9,23.95,156859.0,18.8489,18.9041,18.841,18.8804,156859.0
2016-02-18 15:55:00,23.95,24.0,23.91,23.93,382147.0,18.8804,18.9198,18.8489,18.8647,382147.0
2016-02-19 09:30:00,23.91,23.99,23.7,23.86,196209.0,18.8489,18.912,18.6833,18.8095,196209.0
2016-02-19 09:35:00,23.85,24.14,23.85,24.0,167606.0,18.8016,19.0302,18.8016,18.9198,167606.0
2016-02-19 09:40:00,24.0,24.36,23.94,24.34,105376.0,18.9198,19.2036,18.8725,19.1879,105376.0
2016-02-19 09:45:00,24.34,24.37,24.02,24.02,54164.0,19.1879,19.2115,18.9356,18.9356,54164.0
2016-02-19 09:50:00,24.02,24.26,23.99,24.21,51128.0,18.9356,19.1248,18.912,19.0854,51128.0
2016-02-19 09:55:00,24.22,24.24,24.0,24.07,50759.0,19.0933,19.109,18.9198,18.975,50759.0
2016-02-19 10:00:00,24.06,24.06,23.93,23.95,53243.0,18.9671,18.9671,18.8647,18.8804,53243.0
2016-02-19 10:05:00,23.94,24.1,23.93,24.01,57389.0,18.8725,18.9987,18.8647,18.9277,57389.0
2016-02-19 10:10:00,24.01,24.15,23.97,24.08,108969.0,18.9277,19.0381,18.8962,18.9829,108969.0
2016-02-19 10:15:00,24.07,24.29,24.06,24.25,81507.0,18.975,19.1484,18.9671,19.1169,81507.0
2016-02-19 10:20:00,24.25,24.36,24.25,24.33,54179.0,19.1169,19.2036,19.1169,19.18,54179.0
2016-02-19 10:25:00,24.33,24.35,24.24,24.28,50391.0,19.18,19.1957,19.109,19.1406,50391.0
2016-02-19 10:30:00,24.28,24.37,24.25,24.36,48485.0,19.1406,19.2115,19.1169,19.2036,48485.0
2016-02-19 10:35:00,24.36,24.37,24.25,24.27,57203.0,19.2036,19.2115,19.1169,19.1327,57203.0
2016-02-19 10:40:00,24.26,24.36,24.25,24.28,130291.0,19.1248,19.2036,19.1169,19.1406,130291.0
2016-02-19 10:45:00,24.28,24.4,24.26,24.35,51120.0,19.1406,19.2352,19.1248,19.1957,51120.0
2016-02-19 10:50:00,24.36,24.41,24.3,24.32,33844.0,19.2036,19.243,19.1563,19.1721,33844.0
2016-02-19 10:55:00,24.31,24.37,24.25,24.3,53050.0,19.1642,19.2115,19.1169,19.1563,53050.0
2016-02-19 11:00:00,24.29,24.32,24.25,24.27,48151.0,19.1484,19.1721,19.1169,19.1327,48151.0
2016-02-19 11:05:00,24.27,24.37,24.23,24.33,56908.0,19.1327,19.2115,19.1011,19.18,56908.0
2016-02-19 11:10:00,24.32,24.4,24.3,24.36,43964.0,19.1721,19.2352,19.1563,19.2036,43964.0
2016-02-19 11:15:00,24.36,24.45,24.35,24.44,52887.0,19.2036,19.2746,19.1957,19.2667,52887.0
2016-02-19 11:20:00,24.43,24.5,24.4,24.47,55749.0,19.2588,19.314,19.2352,19.2903,55749.0
2016-02-19 11:25:00,24.47,24.53,24.42,24.52,44707.0,19.2903,19.3376,19.2509,19.3298,44707.0
2016-02-19 11:30:00,24.52,24.57,24.48,24.49,52883.0,19.3298,19.3692,19.2982,19.3061,52883.0
2016-02-19 11:35:00,24.48,24.55,24.48,24.55,67224.0,19.2982,19.3534,19.2982,19.3534,67224.0
2016-02-19 11:40:00,24.54,24.66,24.54,24.6,56574.0,19.3455,19.4401,19.3455,19.3928,56574.0
2016-02-19 11:45:00,24.6,24.61,24.53,24.57,42086.0,19.3928,19.4007,19.3376,19.3692,42086.0
2016-02-19 11:50:00,24.56,24.56,24.5,24.54,27897.0,19.3613,19.3613,19.314,19.3455,27897.0
2016-02-19 11:55:00,24.54,24.55,24.45,24.46,39148.0,19.3455,19.3534,19.2746,19.2825,39148.0
2016-02-19 12:00:00,24.46,24.51,24.45,24.48,37497.0,19.2825,19.3219,19.2746,19.2982,37497.0
2016-02-19 12:05:00,24.48,24.54,24.47,24.54,27097.0,19.2982,19.3455,19.2903,19.3455,27097.0
2016-02-19 12:10:00,24.54,24.59,24.53,24.53,29805.0,19.3455,19.3849,19.3376,19.3376,29805.0
2016-02-19 12:15:00,24.52,24.52,24.44,24.44,20158.0,19.3298,19.3298,19.2667,19.2667,20158.0
2016-02-19 12:20:00,24.45,24.52,24.44,24.48,27279.0,19.2746,19.3298,19.2667,19.2982,27279.0
2016-02-19 12:25:00,24.47,24.54,24.47,24.47,25100.0,19.2903,19.3455,19.2903,19.2903,25100.0
2016-02-19 12:30:00,24.46,24.48,24.39,24.41,28722.0,19.2825,19.2982,19.2273,19.243,28722.0
2016-02-19 12:35:00,24.41,24.43,24.39,24.43,27651.0,19.243,19.2588,19.2273,19.2588,27651.0
2016-02-19 12:40:00,24.43,24.5,24.42,24.46,26353.0,19.2588,19.314,19.2509,19.2825,26353.0
2016-02-19 12:45:00,24.45,24.47,24.41,24.47,21709.0,19.2746,19.2903,19.243,19.2903,21709.0
2016-02-19 12:50:00,24.47,24.52,24.44,24.44,29114.0,19.2903,19.3298,19.2667,19.2667,29114.0
2016-02-19 12:55:00,24.44,24.46,24.4,24.44,28077.0,19.2667,19.2825,19.2352,19.2667,28077.0
2016-02-19 13:00:00,24.44,24.47,24.4,24.41,24475.0,19.2667,19.2903,19.2352,19.243,24475.0
2016-02-19 13:05:00,24.41,24.45,24.4,24.41,16698.0,19.243,19.2746,19.2352,19.243,16698.0
2016-02-19 13:10:00,24.4,24.43,24.39,24.42,21429.0,19.2352,19.2588,19.2273,19.2509,21429.0
2016-02-19 13:15:00,24.42,24.49,24.42,24.43,27442.0,19.2509,19.3061,19.2509,19.2588,27442.0
2016-02-19 13:20:00,24.42,24.46,24.39,24.42,25119.0,19.2509,19.2825,19.2273,19.2509,25119.0
2016-02-19 13:25:00,24.43,24.48,24.43,24.43,42833.0,19.2588,19.2982,19.2588,19.2588,42833.0
2016-02-19 13:30:00,24.43,24.48,24.43,24.47,33488.0,19.2588,19.2982,19.2588,19.2903,33488.0
2016-02-19 13:35:00,24.48,24.48,24.44,24.47,27144.0,19.2982,19.2982,19.2667,19.2903,27144.0
2016-02-19 13:40:00,24.48,24.52,24.47,24.48,72559.0,19.2982,19.3298,19.2903,19.2982,72559.0
2016-02-19 13:45:00,24.48,24.49,24.44,24.44,22484.0,19.2982,19.3061,19.2667,19.2667,22484.0
2016-02-19 13:50:00,24.45,24.46,24.4,24.41,21702.0,19.2746,19.2825,19.2352,19.243,21702.0
2016-02-19 13:55:00,24.41,24.42,24.38,24.42,20360.0,19.243,19.2509,19.2194,19.2509,20360.0
2016-02-19 14:00:00,24.41,24.45,24.4,24.45,38416.0,19.243,19.2746,19.2352,19.2746,38416.0
2016-02-19 14:05:00,24.44,24.48,24.43,24.43,47645.0,19.2667,19.2982,19.2588,19.2588,47645.0
2016-02-19 14:10:00,24.43,24.43,24.36,24.42,60338.0,19.2588,19.2588,19.2036,19.2509,60338.0
2016-02-19 14:15:00,24.41,24.49,24.41,24.48,58671.0,19.243,19.3061,19.243,19.2982,58671.0
2016-02-19 14:20:00,24.48,24.5,24.46,24.48,48173.0,19.2982,19.314,19.2825,19.2982,48173.0
2016-02-19 14:25:00,24.48,24.54,24.47,24.52,92685.0,19.2982,19.3455,19.2903,19.3298,92685.0
2016-02-19 14:30:00,24.52,24.54,24.47,24.54,40880.0,19.3298,19.3455,19.2903,19.3455,40880.0
2016-02-19 14:35:00,24.54,24.56,24.52,24.55,50200.0,19.3455,19.3613,19.3298,19.3534,50200.0
2016-02-19 14:40:00,24.54,24.55,24.51,24.53,55776.0,19.3455,19.3534,19.3219,19.3376,55776.0
2016-02-19 14:45:00,24.53,24.59,24.51,24.59,63914.0,19.3376,19.3849,19.3219,19.3849,63914.0
2016-02-19 14:50:00,24.6,24.66,24.59,24.61,112752.0,19.3928,19.4401,19.3849,19.4007,112752.0
2016-02-19 14:55:00,24.62,24.67,24.6,24.64,90977.0,19.4086,19.448,19.3928,19.4244,90977.0
2016-02-19 15:00:00,24.65,24.71,24.64,24.69,105118.0,19.4322,19.4795,19.4244,19.4638,105118.0
2016-02-19 15:05:00,24.69,24.7,24.65,24.7,61703.0,19.4638,19.4717,19.4322,19.4717,61703.0
2016-02-19 15:10:00,24.7,24.7,24.65,24.67,73867.0,19.4717,19.4717,19.4322,19.448,73867.0
2016-02-19 15:15:00,24.67,24.71,24.65,24.66,96505.0,19.448,19.4795,19.4322,19.4401,96505.0
2016-02-19 15:20:00,24.66,24.71,24.65,24.66,93883.0,19.4401,19.4795,19.4322,19.4401,93883.0
2016-02-19 15:25:00,24.65,24.73,24.65,24.72,103679.0,19.4322,19.4953,19.4322,19.4874,103679.0
2016-02-19 15:30:00,24.72,24.72,24.66,24.7,95299.0,19.4874,19.4874,19.4401,19.4717,95299.0
2016-02-19 15:35:00,24.7,24.77,24.66,24.76,227025.0,19.4717,19.5268,19.4401,19.519,227025.0
2016-02-19 15:40:00,24.75,24.76,24.71,24.73,136417.0,19.5111,19.519,19.4795,19.4953,136417.0
2016-02-19 15:45:00,24.73,24.78,24.72,24.77,174808.0,19.4953,19.5347,19.4874,19.5268,174808.0
2016-02-19 15:50:00,24.77,24.8,24.74,24.79,208269.0,19.5268,19.5505,19.5032,19.5426,208269.0
2016-02-19 15:55:00,24.79,24.79,24.64,24.64,578279.0,19.5426,19.5426,19.4244,19.4244,578279.0
2016-02-22 09:30:00,24.87,25.08,24.87,25.05,116267.0,19.6057,19.7712,19.6057,19.7476,116267.0
2016-02-22 09:35:00,25.04,25.18,25.04,25.15,158973.0,19.7397,19.8501,19.7397,19.8264,158973.0
2016-02-22 09:40:00,25.15,25.26,25.14,25.25,77012.0,19.8264,19.9131,19.8185,19.9052,77012.0
2016-02-22 09:45:00,25.25,25.35,25.25,25.35,60201.0,19.9052,19.9841,19.9052,19.9841,60201.0
2016-02-22 09:50:00,25.36,25.4,25.17,25.23,86870.0,19.992,20.0235,19.8422,19.8895,86870.0
2016-02-22 09:55:00,25.24,25.35,25.24,25.3,42801.0,19.8974,19.9841,19.8974,19.9447,42801.0
2016-02-22 10:00:00,25.3,25.46,25.3,25.43,98062.0,19.9447,20.0708,19.9447,20.0471,98062.0
2016-02-22 10:05:00,25.43,25.45,25.3,25.35,54410.0,20.0471,20.0629,19.9447,19.9841,54410.0
2016-02-22 10:10:00,25.36,25.42,25.34,25.42,58438.0,19.992,20.0393,19.9762,20.0393,58438.0
2016-02-22 10:15:00,25.43,25.44,25.33,25.33,50500.0,20.0471,20.055,19.9683,19.9683,50500.0
2016-02-22 10:20:00,25.33,25.41,25.3,25.33,52812.0,19.9683,20.0314,19.9447,19.9683,52812.0
2016-02-22 10:25:00,25.33,25.39,25.3,25.35,52207.0,19.9683,20.0156,19.9447,19.9841,52207.0
2016-02-22 10:30:00,25.36,25.4,25.34,25.39,60915.0,19.992,20.0235,19.9762,20.0156,60915.0
2016-02-22 10:35:00,25.38,25.4,25.34,25.36,64763.0,20.0077,20.0235,19.9762,19.992,64763.0
2016-02-22 10:40:00,25.36,25.36,25.28,25.31,66152.0,19.992,19.992,19.9289,19.9525,66152.0
2016-02-22 10:45:00,25.3,25.31,25.25,25.28,39343.0,19.9447,19.9525,19.9052,19.9289,39343.0
2016-02-22 10:50:00,25.29,25.36,25.29,25.32,45972.0,19.9368,19.992,19.9368,19.9604,45972.0
2016-02-22 10:55:00,25.31,25.37,25.3,25.3,33833.0,19.9525,19.9998,19.9447,19.9447,33833.0
2016-02-22 11:00:00,25.31,25.31,25.22,25.23,35094.0,19.9525,19.9525,19.8816,19.8895,35094.0
2016-02-22 11:05:00,25.23,25.26,25.18,25.26,25773.0,19.8895,19.9131,19.8501,19.9131,25773.0
2016-02-22 11:10:00,25.25,25.26,25.22,25.22,31271.0,19.9052,19.9131,19.8816,19.8816,31271.0
2016-02-22 11:15:00,25.21,25.21,25.14,25.14,36297.0,19.8737,19.8737,19.8185,19.8185,36297.0
2016-02-22 11:20:00,25.15,25.2,25.11,25.11,28645.0,19.8264,19.8658,19.7949,19.7949,28645.0
2016-02-22 11:25:00,25.11,25.18,25.09,25.13,25875.0,19.7949,19.8501,19.7791,19.8106,25875.0
2016-02-22 11:30:00,25.13,25.16,25.09,25.12,27795.0,19.8106,19.8343,19.7791,19.8028,27795.0
2016-02-22 11:35:00,25.12,25.13,25.05,25.08,22208.0,19.8028,19.8106,19.7476,19.7712,22208.0
2016-02-22 11:40:00,25.07,25.11,25.05,25.11,29294.0,19.7633,19.7949,19.7476,19.7949,29294.0
2016-02-22 11:45:00,25.11,25.14,25.07,25.08,48215.0,19.7949,19.8185,19.7633,19.7712,48215.0
2016-02-22 11:50:00,25.09,25.13,25.08,25.11,16292.0,19.7791,19.8106,19.7712,19.7949,16292.0
2016-02-22 11:55:00,25.1,25.13,25.06,25.13,21487.0,19.787,19.8106,19.7555,19.8106,21487.0
2016-02-22 12:00:00,25.12,25.12,25.05,25.06,73951.0,19.8028,19.8028,19.7476,19.7555,73951.0
2016-02-22 12:05:00,25.05,25.06,25.03,25.06,32123.0,19.7476,19.7555,19.7318,19.7555,32123.0
2016-02-22 12:10:00,25.05,25.09,25.04,25.07,22925.0,19.7476,19.7791,19.7397,19.7633,22925.0
2016-02-22 12:15:00,25.07,25.14,25.07,25.14,29708.0,19.7633,19.8185,19.7633,19.8185,29708.0
2016-02-22 12:20:00,25.14,25.14,25.07,25.1,23501.0,19.8185,19.8185,19.7633,19.787,23501.0
2016-02-22 12:25:00,25.1,25.12,25.06,25.09,29768.0,19.787,19.8028,19.7555,19.7791,29768.0
2016-02-22 12:30:00,25.1,25.19,25.07,25.16,41438.0,19.787,19.8579,19.7633,19.8343,41438.0
2016-02-22 12:35:00,25.16,25.21,25.08,25.08,115278.0,19.8343,19.8737,19.7712,19.7712,115278.0
2016-02-22 12:40:00,25.08,25.1,25.0,25.02,44483.0,19.7712,19.787,19.7082,19.7239,44483.0
2016-02-22 12:45:00,25.01,25.05,24.99,25.01,33067.0,19.716,19.7476,19.7003,19.716,33067.0
2016-02-22 12:50:00,25.0,25.05,25.0,25.03,29552.0,19.7082,19.7476,19.7082,19.7318,29552.0
2016-02-22 12:55:00,25.04,25.04,24.98,24.99,22626.0,19.7397,19.7397,19.6924,19.7003,22626.0
2016-02-22 13:00:00,24.99,25.05,24.99,25.02,21923.0,19.7003,19.7476,19.7003,19.7239,21923.0
2016-02-22 13:05:00,25.02,25.05,24.99,24.99,35309.0,19.7239,19.7476,19.7003,19.7003,35309.0
2016-02-22 13:10:00,25.0,25.03,25.0,25.03,13124.0,19.7082,19.7318,19.7082,19.7318,13124.0
2016-02-22 13:15:00,25.03,25.06,25.02,25.05,16089.0,19.7318,19.7555,19.7239,19.7476,16089.0
2016-02-22 13:20:00,25.06,25.11,25.05,25.11,32797.0,19.7555,19.7949,19.7476,19.7949,32797.0
2016-02-22 13:25:00,25.1,25.1,25.04,25.07,18839.0,19.787,19.787,19.7397,19.7633,18839.0
2016-02-22 13:30:00,25.08,25.12,25.06,25.12,30303.0,19.7712,19.8028,19.7555,19.8028,30303.0
2016-02-22 13:35:00,25.12,25.13,25.09,25.11,30485.0,19.8028,19.8106,19.7791,19.7949,30485.0
2016-02-22 13:40:00,25.1,25.11,25.04,25.06,46350.0,19.787,19.7949,19.7397,19.7555,46350.0
2016-02-22 13:45:00,25.07,25.11,25.05,25.1,29505.0,19.7633,19.7949,19.7476,19.787,29505.0
2016-02-22 13:50:00,25.11,25.12,25.1,25.12,28180.0,19.7949,19.8028,19.787,19.8028,28180.0
2016-02-22 13:55:00,25.12,25.16,25.11,25.11,34941.0,19.8028,19.8343,19.7949,19.7949,34941.0
2016-02-22 14:00:00,25.11,25.16,25.1,25.13,21986.0,19.7949,19.8343,19.787,19.8106,21986.0
2016-02-22 14:05:00,25.12,25.14,25.08,25.1,76674.0,19.8028,19.8185,19.7712,19.787,76674.0
2016-02-22 14:10:00,25.09,25.11,25.08,25.1,43159.0,19.7791,19.7949,19.7712,19.787,43159.0
2016-02-22 14:15:00,25.09,25.1,25.08,25.08,21015.0,19.7791,19.787,19.7712,19.7712,21015.0
2016-02-22 14:20:00,25.08,25.11,25.07,25.08,31212.0,19.7712,19.7949,19.7633,19.7712,31212.0
2016-02-22 14:25:00,25.07,25.11,25.07,25.08,20304.0,19.7633,19.7949,19.7633,19.7712,20304.0
2016-02-22 14:30:00,25.09,25.1,25.05,25.05,20451.0,19.7791,19.787,19.7476,19.7476,20451.0
2016-02-22 14:35:00,25.05,25.07,25.01,25.04,34703.0,19.7476,19.7633,19.716,19.7397,34703.0
2016-02-22 14:40:00,25.03,25.06,25.02,25.06,27302.0,19.7318,19.7555,19.7239,19.7555,27302.0
2016-02-22 14:45:00,25.05,25.08,25.05,25.05,31295.0,19.7476,19.7712,19.7476,19.7476,31295.0
2016-02-22 14:50:00,25.06,25.09,25.05,25.08,14696.0,19.7555,19.7791,19.7476,19.7712,14696.0
2016-02-22 14:55:00,25.08,25.09,25.02,25.05,46769.0,19.7712,19.7791,19.7239,19.7476,46769.0
2016-02-22 15:00:00,25.05,25.08,25.01,25.02,34567.0,19.7476,19.7712,19.716,19.7239,34567.0
2016-02-22 15:05:00,25.01,25.03,25.01,25.03,30740.0,19.716,19.7318,19.716,19.7318,30740.0
2016-02-22 15:10:00,25.02,25.06,25.0,25.06,39501.0,19.7239,19.7555,19.7082,19.7555,39501.0
2016-02-22 15:15:00,25.05,25.06,25.02,25.05,34472.0,19.7476,19.7555,19.7239,19.7476,34472.0
2016-02-22 15:20:00,25.06,25.07,25.02,25.07,76105.0,19.7555,19.7633,19.7239,19.7633,76105.0
2016-02-22 15:25:00,25.07,25.1,25.04,25.09,40943.0,19.7633,19.787,19.7397,19.7791,40943.0
2016-02-22 15:30:00,25.08,25.09,25.02,25.07,63710.0,19.7712,19.7791,19.7239,19.7633,63710.0
2016-02-22 15:35:00,25.07,25.08,25.0,25.04,114683.0,19.7633,19.7712,19.7082,19.7397,114683.0
2016-02-22 15:40:00,25.04,25.06,25.0,25.04,92509.0,19.7397,19.7555,19.7082,19.7397,92509.0
2016-02-22 15:45:00,25.05,25.05,25.0,25.0,102118.0,19.7476,19.7476,19.7082,19.7082,102118.0
2016-02-22 15:50:00,25.01,25.01,24.94,24.97,141454.0,19.716,19.716,19.6609,19.6845,141454.0
2016-02-22 15:55:00,24.97,24.98,24.94,24.97,303743.0,19.6845,19.6924,19.6609,19.6845,303743.0
2016-02-23 09:30:00,24.76,24.79,24.64,24.66,76244.0,19.519,19.5426,19.4244,19.4401,76244.0
2016-02-23 09:35:00,24.68,24.83,24.67,24.82,64734.0,19.4559,19.5741,19.448,19.5663,64734.0
2016-02-23 09:40:00,24.82,24.89,24.77,24.8,134345.0,19.5663,19.6214,19.5268,19.5505,134345.0
2016-02-23 09:45:00,24.79,24.82,24.71,24.76,71580.0,19.5426,19.5663,19.4795,19.519,71580.0
2016-02-23 09:50:00,24.75,24.8,24.73,24.74,64610.0,19.5111,19.5505,19.4953,19.5032,64610.0
2016-02-23 09:55:00,24.74,24.8,24.74,24.74,53110.0,19.5032,19.5505,19.5032,19.5032,53110.0
2016-02-23 10:00:00,24.75,24.8,24.71,24.73,55152.0,19.5111,19.5505,19.4795,19.4953,55152.0
2016-02-23 10:05:00,24.72,24.75,24.68,24.69,50742.0,19.4874,19.5111,19.4559,19.4638,50742.0
2016-02-23 10:10:00,24.68,24.74,24.6,24.64,61328.0,19.4559,19.5032,19.3928,19.4244,61328.0
2016-02-23 10:15:00,24.63,24.69,24.62,24.62,40308.0,19.4165,19.4638,19.4086,19.4086,40308.0
2016-02-23 10:20:00,24.62,24.66,24.54,24.58,51825.0,19.4086,19.4401,19.3455,19.3771,51825.0
2016-02-23 10:25:00,24.57,24.62,24.54,24.6,42576.0,19.3692,19.4086,19.3455,19.3928,42576.0
2016-02-23 10:30:00,24.61,24.64,24.58,24.64,43115.0,19.4007,19.4244,19.3771,19.4244,43115.0
2016-02-23 10:35:00,24.63,24.72,24.58,24.71,64033.0,19.4165,19.4874,19.3771,19.4795,64033.0
2016-02-23 10:40:00,24.72,24.73,24.67,24.67,43298.0,19.4874,19.4953,19.448,19.448,43298.0
2016-02-23 10:45:00,24.66,24.67,24.63,24.66,42300.0,19.4401,19.448,19.4165,19.4401,42300.0
2016-02-23 10:50:00,24.66,24.66,24.56,24.6,36907.0,19.4401,19.4401,19.3613,19.3928,36907.0
2016-02-23 10:55:00,24.6,24.67,24.6,24.66,26812.0,19.3928,19.448,19.3928,19.4401,26812.0
2016-02-23 11:00:00,24.66,24.66,24.54,24.54,32146.0,19.4401,19.4401,19.3455,19.3455,32146.0
2016-02-23 11:05:00,24.54,24.54,24.48,24.51,50826.0,19.3455,19.3455,19.2982,19.3219,50826.0
2016-02-23 11:10:00,24.52,24.56,24.5,24.55,35116.0,19.3298,19.3613,19.314,19.3534,35116.0
2016-02-23 11:15:00,24.56,24.57,24.5,24.5,44277.0,19.3613,19.3692,19.314,19.314,44277.0
2016-02-23 11:20:00,24.5,24.52,24.47,24.49,36686.0,19.314,19.3298,19.2903,19.3061,36686.0
2016-02-23 11:25:00,24.49,24.59,24.49,24.59,43516.0,19.3061,19.3849,19.3061,19.3849,43516.0
2016-02-23 11:30:00,24.59,24.6,24.55,24.55,35400.0,19.3849,19.3928,19.3534,19.3534,35400.0
2016-02-23 11:35:00,24.56,24.56,24.47,24.54,113676.0,19.3613,19.3613,19.2903,19.3455,113676.0
2016-02-23 11:40:00,24.54,24.56,24.51,24.55,48243.0,19.3455,19.3613,19.3219,19.3534,48243.0
2016-02-23 11:45:00,24.56,24.56,24.49,24.52,49726.0,19.3613,19.3613,19.3061,19.3298,49726.0
2016-02-23 11:50:00,24.52,24.55,24.49,24.51,48144.0,19.3298,19.3534,19.3061,19.3219,48144.0
2016-02-23 11:55:00,24.52,24.55,24.49,24.55,34632.0,19.3298,19.3534,19.3061,19.3534,34632.0
2016-02-23 12:00:00,24.54,24.56,24.48,24.48,35549.0,19.3455,19.3613,19.2982,19.2982,35549.0
2016-02-23 12:05:00,24.49,24.53,24.48,24.51,21263.0,19.3061,19.3376,19.2982,19.3219,21263.0
2016-02-23 12:10:00,24.51,24.53,24.5,24.51,27877.0,19.3219,19.3376,19.314,19.3219,27877.0
2016-02-23 12:15:00,24.51,24.55,24.5,24.51,18307.0,19.3219,19.3534,19.314,19.3219,18307.0
2016-02-23 12:20:00,24.52,24.54,24.51,24.52,16908.0,19.3298,19.3455,19.3219,19.3298,16908.0
2016-02-23 12:25:00,24.53,24.56,24.51,24.55,29316.0,19.3376,19.3613,19.3219,19.3534,29316.0
2016-02-23 12:30:00,24.54,24.56,24.51,24.52,20531.0,19.3455,19.3613,19.3219,19.3298,20531.0
2016-02-23 12:35:00,24.52,24.56,24.52,24.55,14964.0,19.3298,19.3613,19.3298,19.3534,14964.0
2016-02-23 12:40:00,24.56,24.56,24.5,24.5,48392.0,19.3613,19.3613,19.314,19.314,48392.0
2016-02-23 12:45:00,24.49,24.56,24.48,24.54,22624.0,19.3061,19.3613,19.2982,19.3455,22624.0
2016-02-23 12:50:00,24.54,24.55,24.5,24.51,23033.0,19.3455,19.3534,19.314,19.3219,23033.0
2016-02-23 12:55:00,24.51,24.56,24.51,24.53,54677.0,19.3219,19.3613,19.3219,19.3376,54677.0
2016-02-23 13:00:00,24.53,24.53,24.5,24.51,32419.0,19.3376,19.3376,19.314,19.3219,32419.0
2016-02-23 13:05:00,24.52,24.54,24.51,24.53,28580.0,19.3298,19.3455,19.3219,19.3376,28580.0
2016-02-23 13:10:00,24.53,24.54,24.47,24.48,108275.0,19.3376,19.3455,19.2903,19.2982,108275.0
2016-02-23 13:15:00,24.47,24.48,24.43,24.46,39651.0,19.2903,19.2982,19.2588,19.2825,39651.0
2016-02-23 13:20:00,24.47,24.51,24.47,24.48,27177.0,19.2903,19.3219,19.2903,19.2982,27177.0
2016-02-23 13:25:00,24.48,24.5,24.46,24.47,68742.0,19.2982,19.314,19.2825,19.2903,68742.0
2016-02-23 13:30:00,24.46,24.5,24.45,24.45,72611.0,19.2825,19.314,19.2746,19.2746,72611.0
2016-02-23 13:35:00,24.45,24.49,24.44,24.46,30720.0,19.2746,19.3061,19.2667,19.2825,30720.0
2016-02-23 13:40:00,24.46,24.48,24.43,24.47,17642.0,19.2825,19.2982,19.2588,19.2903,17642.0
2016-02-23 13:45:00,24.47,24.47,24.42,24.43,37483.0,19.2903,19.2903,19.2509,19.2588,37483.0
2016-02-23 13:50:00,24.44,24.51,24.44,24.49,29098.0,19.2667,19.3219,19.2667,19.3061,29098.0
2016-02-23 13:55:00,24.5,24.53,24.49,24.52,62799.0,19.314,19.3376,19.3061,19.3298,62799.0
2016-02-23 14:00:00,24.52,24.53,24.49,24.52,36718.0,19.3298,19.3376,19.3061,19.3298,36718.0
2016-02-23 14:05:00,24.52,24.54,24.49,24.51,66602.0,19.3298,19.3455,19.3061,19.3219,66602.0
2016-02-23 14:10:00,24.5,24.52,24.5,24.52,39829.0,19.314,19.3298,19.314,19.3298,39829.0
2016-02-23 14:15:00,24.52,24.53,24.5,24.52,33604.0,19.3298,19.3376,19.314,19.3298,33604.0
2016-02-23 14:20:00,24.51,24.54,24.51,24.54,15000.0,19.3219,19.3455,19.3219,19.3455,15000.0
2016-02-23 14:25:00,24.54,24.55,24.52,24.53,17151.0,19.3455,19.3534,19.3298,19.3376,17151.0
2016-02-23 14:30:00,24.52,24.55,24.52,24.55,20534.0,19.3298,19.3534,19.3298,19.3534,20534.0
2016-02-23 14:35:00,24.55,24.55,24.5,24.5,21484.0,19.3534,19.3534,19.314,19.314,21484.0
2016-02-23 14:40:00,24.5,24.51,24.48,24.48,18004.0,19.314,19.3219,19.2982,19.2982,18004.0
2016-02-23 14:45:00,24.49,24.51,24.45,24.46,59414.0,19.3061,19.3219,19.2746,19.2825,59414.0
2016-02-23 14:50:00,24.46,24.49,24.44,24.48,33515.0,19.2825,19.3061,19.2667,19.2982,33515.0
2016-02-23 14:55:00,24.49,24.51,24.48,24.49,31618.0,19.3061,19.3219,19.2982,19.3061,31618.0
2016-02-23 15:00:00,24.48,24.49,24.43,24.44,29354.0,19.2982,19.3061,19.2588,19.2667,29354.0
2016-02-23 15:05:00,24.44,24.46,24.42,24.45,34002.0,19.2667,19.2825,19.2509,19.2746,34002.0
2016-02-23 15:10:00,24.44,24.47,24.43,24.43,32703.0,19.2667,19.2903,19.2588,19.2588,32703.0
2016-02-23 15:15:00,24.43,24.43,24.38,24.38,44603.0,19.2588,19.2588,19.2194,19.2194,44603.0
2016-02-23 15:20:00,24.38,24.39,24.37,24.39,60708.0,19.2194,19.2273,19.2115,19.2273,60708.0
2016-02-23 15:25:00,24.39,24.44,24.38,24.38,55421.0,19.2273,19.2667,19.2194,19.2194,55421.0
2016-02-23 15:30:00,24.39,24.41,24.38,24.39,52497.0,19.2273,19.243,19.2194,19.2273,52497.0
2016-02-23 15:35:00,24.39,24.4,24.34,24.36,170094.0,19.2273,19.2352,19.1879,19.2036,170094.0
2016-02-23 15:40:00,24.36,24.38,24.33,24.36,140070.0,19.2036,19.2194,19.18,19.2036,140070.0
2016-02-23 15:45:00,24.36,24.36,24.34,24.35,85963.0,19.2036,19.2036,19.1879,19.1957,85963.0
2016-02-23 15:50:00,24.35,24.35,24.34,24.35,56542.0,19.1957,19.1957,19.1879,19.1957,56542.0
2016-02-23 15:55:00,24.34,24.35,24.29,24.32,275035.0,19.1879,19.1957,19.1484,19.1721,275035.0
2016-02-24 09:30:00,24.14,24.17,23.88,23.97,103534.0,19.0302,19.0538,18.8252,18.8962,103534.0
2016-02-24 09:35:00,23.97,24.14,23.96,24.0,41116.0,18.8962,19.0302,18.8883,18.9198,41116.0
2016-02-24 09:40:00,23.99,24.14,23.9,24.14,31837.0,18.912,19.0302,18.841,19.0302,31837.0
2016-02-24 09:45:00,24.15,24.15,24.01,24.05,56562.0,19.0381,19.0381,18.9277,18.9593,56562.0
2016-02-24 09:50:00,24.04,24.05,23.95,23.96,32731.0,18.9514,18.9593,18.8804,18.8883,32731.0
2016-02-24 09:55:00,23.95,24.05,23.93,24.03,36754.0,18.8804,18.9593,18.8647,18.9435,36754.0
2016-02-24 10:00:00,24.03,24.12,23.95,24.11,45746.0,18.9435,19.0144,18.8804,19.0065,45746.0
2016-02-24 10:05:00,24.11,24.19,24.08,24.19,55075.0,19.0065,19.0696,18.9829,19.0696,55075.0
2016-02-24 10:10:00,24.2,24.25,24.13,24.21,106065.0,19.0775,19.1169,19.0223,19.0854,106065.0
2016-02-24 10:15:00,24.2,24.28,24.19,24.25,39689.0,19.0775,19.1406,19.0696,19.1169,39689.0
2016-02-24 10:20:00,24.25,24.26,24.19,24.19,42364.0,19.1169,19.1248,19.0696,19.0696,42364.0
2016-02-24 10:25:00,24.18,24.26,24.15,24.23,28985.0,19.0617,19.1248,19.0381,19.1011,28985.0
2016-02-24 10:30:00,24.24,24.31,24.16,24.24,52895.0,19.109,19.1642,19.046,19.109,52895.0
2016-02-24 10:35:00,24.24,24.35,24.2,24.33,42059.0,19.109,19.1957,19.0775,19.18,42059.0
2016-02-24 10:40:00,24.33,24.42,24.33,24.37,37783.0,19.18,19.2509,19.18,19.2115,37783.0
2016-02-24 10:45:00,24.38,24.41,24.34,24.38,36769.0,19.2194,19.243,19.1879,19.2194,36769.0
2016-02-24 10:50:00,24.39,24.41,24.3,24.33,32667.0,19.2273,19.243,19.1563,19.18,32667.0
2016-02-24 10:55:00,24.32,24.43,24.32,24.39,38063.0,19.1721,19.2588,19.1721,19.2273,38063.0
2016-02-24 11:00:00,24.4,24.41,24.36,24.4,33638.0,19.2352,19.243,19.2036,19.2352,33638.0
2016-02-24 11:05:00,24.41,24.47,24.38,24.43,36824.0,19.243,19.2903,19.2194,19.2588,36824.0
2016-02-24 11:10:00,24.43,24.45,24.37,24.39,59532.0,19.2588,19.2746,19.2115,19.2273,59532.0
2016-02-24 11:15:00,24.39,24.4,24.29,24.33,34579.0,19.2273,19.2352,19.1484,19.18,34579.0
2016-02-24 11:20:00,24.34,24.39,24.26,24.36,39798.0,19.1879,19.2273,19.1248,19.2036,39798.0
2016-02-24 11:25:00,24.35,24.36,24.3,24.32,33160.0,19.1957,19.2036,19.1563,19.1721,33160.0
2016-02-24 11:30:00,24.32,24.36,24.29,24.34,33287.0,19.1721,19.2036,19.1484,19.1879,33287.0
2016-02-24 11:35:00,24.34,24.44,24.33,24.44,41854.0,19.1879,19.2667,19.18,19.2667,41854.0
2016-02-24 11:40:00,24.43,24.5,24.42,24.5,30500.0,19.2588,19.314,19.2509,19.314,30500.0
2016-02-24 11:45:00,24.51,24.53,24.48,24.53,31834.0,19.3219,19.3376,19.2982,19.3376,31834.0
2016-02-24 11:50:00,24.53,24.54,24.46,24.48,45933.0,19.3376,19.3455,19.2825,19.2982,45933.0
2016-02-24 11:55:00,24.49,24.49,24.42,24.43,50222.0,19.3061,19.3061,19.2509,19.2588,50222.0
2016-02-24 12:00:00,24.44,24.52,24.43,24.51,63435.0,19.2667,19.3298,19.2588,19.3219,63435.0
2016-02-24 12:05:00,24.52,24.6,24.5,24.58,43877.0,19.3298,19.3928,19.314,19.3771,43877.0
2016-02-24 12:10:00,24.58,24.58,24.55,24.57,35185.0,19.3771,19.3771,19.3534,19.3692,35185.0
2016-02-24 12:15:00,24.56,24.57,24.48,24.5,51065.0,19.3613,19.3692,19.2982,19.314,51065.0
2016-02-24 12:20:00,24.51,24.56,24.48,24.5,39510.0,19.3219,19.3613,19.2982,19.314,39510.0
2016-02-24 12:25:00,24.5,24.5,24.47,24.48,15025.0,19.314,19.314,19.2903,19.2982,15025.0
2016-02-24 12:30:00,24.49,24.53,24.48,24.48,33339.0,19.3061,19.3376,19.2982,19.2982,33339.0
2016-02-24 12:35:00,24.48,24.53,24.47,24.53,27079.0,19.2982,19.3376,19.2903,19.3376,27079.0
2016-02-24 12:40:00,24.53,24.53,24.5,24.53,31949.0,19.3376,19.3376,19.314,19.3376,31949.0
2016-02-24 12:45:00,24.53,24.53,24.51,24.53,41420.0,19.3376,19.3376,19.3219,19.3376,41420.0
2016-02-24 12:50:00,24.53,24.53,24.51,24.53,32044.0,19.3376,19.3376,19.3219,19.3376,32044.0
2016-02-24 12:55:00,24.52,24.53,24.52,24.52,19350.0,19.3298,19.3376,19.3298,19.3298,19350.0
2016-02-24 13:00:00,24.53,24.59,24.52,24.59,49184.0,19.3376,19.3849,19.3298,19.3849,49184.0
2016-02-24 13:05:00,24.59,24.65,24.58,24.64,46037.0,19.3849,19.4322,19.3771,19.4244,46037.0
2016-02-24 13:10:00,24.63,24.64,24.55,24.6,24817.0,19.4165,19.4244,19.3534,19.3928,24817.0
2016-02-24 13:15:00,24.61,24.65,24.59,24.6,43079.0,19.4007,19.4322,19.3849,19.3928,43079.0
2016-02-24 13:20:00,24.6,24.65,24.56,24.64,21999.0,19.3928,19.4322,19.3613,19.4244,21999.0
2016-02-24 13:25:00,24.64,24.65,24.6,24.64,29533.0,19.4244,19.4322,19.3928,19.4244,29533.0
2016-02-24 13:30:00,24.64,24.65,24.63,24.63,37590.0,19.4244,19.4322,19.4165,19.4165,37590.0
2016-02-24 13:35:00,24.64,24.64,24.62,24.63,28485.0,19.4244,19.4244,19.4086,19.4165,28485.0
2016-02-24 13:40:00,24.63,24.67,24.62,24.67,39896.0,19.4165,19.448,19.4086,19.448,39896.0
2016-02-24 13:45:00,24.68,24.7,24.62,24.64,82005.0,19.4559,19.4717,19.4086,19.4244,82005.0
2016-02-24 13:50:00,24.63,24.66,24.62,24.64,20053.0,19.4165,19.4401,19.4086,19.4244,20053.0
2016-02-24 13:55:00,24.65,24.67,24.59,24.61,59013.0,19.4322,19.448,19.3849,19.4007,59013.0
2016-02-24 14:00:00,24.61,24.66,24.61,24.64,26910.0,19.4007,19.4401,19.4007,19.4244,26910.0
2016-02-24 14:05:00,24.64,24.75,24.63,24.75,37238.0,19.4244,19.5111,19.4165,19.5111,37238.0
2016-02-24 14:10:00,24.75,24.76,24.68,24.74,41832.0,19.5111,19.519,19.4559,19.5032,41832.0
2016-02-24 14:15:00,24.75,24.8,24.74,24.78,46241.0,19.5111,19.5505,19.5032,19.5347,46241.0
2016-02-24 14:20:00,24.77,24.85,24.77,24.85,39387.0,19.5268,19.5899,19.5268,19.5899,39387.0
2016-02-24 14:25:00,24.84,24.85,24.8,24.83,31555.0,19.582,19.5899,19.5505,19.5741,31555.0
2016-02-24 14:30:00,24.83,24.83,24.77,24.8,70053.0,19.5741,19.5741,19.5268,19.5505,70053.0
2016-02-24 14:35:00,24.79,24.8,24.74,24.76,104105.0,19.5426,19.5505,19.5032,19.519,104105.0
2016-02-24 14:40:00,24.76,24.78,24.72,24.78,71480.0,19.519,19.5347,19.4874,19.5347,71480.0
2016-02-24 14:45:00,24.78,24.8,24.75,24.76,37120.0,19.5347,19.5505,19.5111,19.519,37120.0
2016-02-24 14:50:00,24.75,24.78,24.72,24.78,29768.0,19.5111,19.5347,19.4874,19.5347,29768.0
2016-02-24 14:55:00,24.78,24.79,24.74,24.78,48326.0,19.5347,19.5426,19.5032,19.5347,48326.0
2016-02-24 15:00:00,24.78,24.79,24.74,24.77,116572.0,19.5347,19.5426,19.5032,19.5268,116572.0
2016-02-24 15:05:00,24.78,24.82,24.75,24.8,94258.0,19.5347,19.5663,19.5111,19.5505,94258.0
2016-02-24 15:10:00,24.8,24.81,24.76,24.8,75420.0,19.5505,19.5584,19.519,19.5505,75420.0
2016-02-24 15:15:00,24.8,24.88,24.79,24.87,50196.0,19.5505,19.6136,19.5426,19.6057,50196.0
2016-02-24 15:20:00,24.88,24.88,24.83,24.85,32588.0,19.6136,19.6136,19.5741,19.5899,32588.0
2016-02-24 15:25:00,24.85,24.96,24.85,24.94,76313.0,19.5899,19.6766,19.5899,19.6609,76313.0
2016-02-24 15:30:00,24.94,24.98,24.91,24.91,57586.0,19.6609,19.6924,19.6372,19.6372,57586.0
2016-02-24 15:35:00,24.92,24.99,24.92,24.99,51637.0,19.6451,19.7003,19.6451,19.7003,51637.0
2016-02-24 15:40:00,24.99,25.02,24.91,24.91,86833.0,19.7003,19.7239,19.6372,19.6372,86833.0
2016-02-24 15:45:00,24.92,25.0,24.91,24.98,121721.0,19.6451,19.7082,19.6372,19.6924,121721.0
2016-02-24 15:50:00,24.98,25.04,24.97,25.04,138236.0,19.6924,19.7397,19.6845,19.7397,138236.0
2016-02-24 15:55:00,25.03,25.05,24.98,24.99,297739.0,19.7318,19.7476,19.6924,19.7003,297739.0
2016-02-25 09:30:00,24.97,24.97,24.7,24.85,167451.0,19.6845,19.6845,19.4717,19.5899,167451.0
2016-02-25 09:35:00,24.85,24.96,24.85,24.91,35353.0,19.5899,19.6766,19.5899,19.6372,35353.0
2016-02-25 09:40:00,24.91,24.96,24.8,24.84,40230.0,19.6372,19.6766,19.5505,19.582,40230.0
2016-02-25 09:45:00,24.84,24.9,24.82,24.89,44251.0,19.582,19.6293,19.5663,19.6214,44251.0
2016-02-25 09:50:00,24.89,24.97,24.87,24.96,40812.0,19.6214,19.6845,19.6057,19.6766,40812.0
2016-02-25 09:55:00,24.95,24.97,24.81,24.83,37095.0,19.6687,19.6845,19.5584,19.5741,37095.0
2016-02-25 10:00:00,24.83,24.84,24.77,24.82,39232.0,19.5741,19.582,19.5268,19.5663,39232.0
2016-02-25 10:05:00,24.81,24.81,24.71,24.73,48569.0,19.5584,19.5584,19.4795,19.4953,48569.0
2016-02-25 10:10:00,24.72,24.72,24.67,24.7,32456.0,19.4874,19.4874,19.448,19.4717,32456.0
2016-02-25 10:15:00,24.69,24.71,24.67,24.7,48051.0,19.4638,19.4795,19.448,19.4717,48051.0
2016-02-25 10:20:00,24.71,24.74,24.66,24.66,49019.0,19.4795,19.5032,19.4401,19.4401,49019.0
2016-02-25 10:25:00,24.67,24.73,24.67,24.7,41370.0,19.448,19.4953,19.448,19.4717,41370.0
2016-02-25 10:30:00,24.7,24.7,24.58,24.65,69165.0,19.4717,19.4717,19.3771,19.4322,69165.0
2016-02-25 10:35:00,24.65,24.66,24.57,24.58,49510.0,19.4322,19.4401,19.3692,19.3771,49510.0
2016-02-25 10:40:00,24.57,24.66,24.54,24.63,60174.0,19.3692,19.4401,19.3455,19.4165,60174.0
2016-02-25 10:45:00,24.63,24.64,24.52,24.58,49165.0,19.4165,19.4244,19.3298,19.3771,49165.0
2016-02-25 10:50:00,24.58,24.65,24.58,24.6,34861.0,19.3771,19.4322,19.3771,19.3928,34861.0
2016-02-25 10:55:00,24.6,24.61,24.54,24.54,43413.0,19.3928,19.4007,19.3455,19.3455,43413.0
2016-02-25 11:00:00,24.54,24.58,24.53,24.56,51793.0,19.3455,19.3771,19.3376,19.3613,51793.0
2016-02-25 11:05:00,24.56,24.59,24.53,24.57,46649.0,19.3613,19.3849,19.3376,19.3692,46649.0
2016-02-25 11:10:00,24.56,24.58,24.53,24.53,30738.0,19.3613,19.3771,19.3376,19.3376,30738.0
2016-02-25 11:15:00,24.52,24.56,24.51,24.53,28803.0,19.3298,19.3613,19.3219,19.3376,28803.0
2016-02-25 11:20:00,24.52,24.53,24.48,24.53,24983.0,19.3298,19.3376,19.2982,19.3376,24983.0
2016-02-25 11:25:00,24.53,24.59,24.53,24.56,38970.0,19.3376,19.3849,19.3376,19.3613,38970.0
2016-02-25 11:30:00,24.56,24.59,24.47,24.54,53999.0,19.3613,19.3849,19.2903,19.3455,53999.0
2016-02-25 11:35:00,24.54,24.58,24.51,24.52,27572.0,19.3455,19.3771,19.3219,19.3298,27572.0
2016-02-25 11:40:00,24.52,24.53,24.5,24.53,29203.0,19.3298,19.3376,19.314,19.3376,29203.0
2016-02-25 11:45:00,24.52,24.56,24.5,24.51,30893.0,19.3298,19.3613,19.314,19.3219,30893.0
2016-02-25 11:50:00,24.5,24.57,24.49,24.55,27294.0,19.314,19.3692,19.3061,19.3534,27294.0
2016-02-25 11:55:00,24.54,24.61,24.54,24.56,43819.0,19.3455,19.4007,19.3455,19.3613,43819.0
2016-02-25 12:00:00,24.55,24.62,24.54,24.55,29533.0,19.3534,19.4086,19.3455,19.3534,29533.0
2016-02-25 12:05:00,24.55,24.57,24.52,24.55,45091.0,19.3534,19.3692,19.3298,19.3534,45091.0
2016-02-25 12:10:00,24.55,24.59,24.54,24.57,36763.0,19.3534,19.3849,19.3455,19.3692,36763.0
2016-02-25 12:15:00,24.57,24.58,24.53,24.55,25680.0,19.3692,19.3771,19.3376,19.3534,25680.0
2016-02-25 12:20:00,24.55,24.56,24.51,24.53,30680.0,19.3534,19.3613,19.3219,19.3376,30680.0
2016-02-25 12:25:00,24.53,24.54,24.5,24.51,32116.0,19.3376,19.3455,19.314,19.3219,32116.0
2016-02-25 12:30:00,24.5,24.54,24.5,24.52,23696.0,19.314,19.3455,19.314,19.3298,23696.0
2016-02-25 12:35:00,24.52,24.57,24.51,24.53,24195.0,19.3298,19.3692,19.3219,19.3376,24195.0
2016-02-25 12:40:00,24.53,24.56,24.52,24.55,15749.0,19.3376,19.3613,19.3298,19.3534,15749.0
2016-02-25 12:45:00,24.55,24.56,24.51,24.53,19818.0,19.3534,19.3613,19.3219,19.3376,19818.0
2016-02-25 12:50:00,24.53,24.53,24.49,24.5,27115.0,19.3376,19.3376,19.3061,19.314,27115.0
2016-02-25 12:55:00,24.51,24.52,24.47,24.49,19932.0,19.3219,19.3298,19.2903,19.3061,19932.0
2016-02-25 13:00:00,24.49,24.49,24.46,24.47,21305.0,19.3061,19.3061,19.2825,19.2903,21305.0
2016-02-25 13:05:00,24.47,24.48,24.44,24.46,32709.0,19.2903,19.2982,19.2667,19.2825,32709.0
2016-02-25 13:10:00,24.46,24.51,24.45,24.51,22801.0,19.2825,19.3219,19.2746,19.3219,22801.0
2016-02-25 13:15:00,24.51,24.58,24.51,24.55,29927.0,19.3219,19.3771,19.3219,19.3534,29927.0
2016-02-25 13:20:00,24.55,24.59,24.54,24.59,27532.0,19.3534,19.3849,19.3455,19.3849,27532.0
2016-02-25 13:25:00,24.59,24.61,24.58,24.59,19965.0,19.3849,19.4007,19.3771,19.3849,19965.0
2016-02-25 13:30:00,24.59,24.61,24.58,24.61,17946.0,19.3849,19.4007,19.3771,19.4007,17946.0
2016-02-25 13:35:00,24.61,24.64,24.59,24.64,32604.0,19.4007,19.4244,19.3849,19.4244,32604.0
2016-02-25 13:40:00,24.63,24.64,24.62,24.64,21627.0,19.4165,19.4244,19.4086,19.4244,21627.0
2016-02-25 13:45:00,24.64,24.66,24.62,24.66,20289.0,19.4244,19.4401,19.4086,19.4401,20289.0
2016-02-25 13:50:00,24.67,24.68,24.63,24.68,70253.0,19.448,19.4559,19.4165,19.4559,70253.0
2016-02-25 13:55:00,24.69,24.69,24.63,24.67,21725.0,19.4638,19.4638,19.4165,19.448,21725.0
2016-02-25 14:00:00,24.67,24.67,24.6,24.63,33008.0,19.448,19.448,19.3928,19.4165,33008.0
2016-02-25 14:05:00,24.62,24.63,24.6,24.62,30495.0,19.4086,19.4165,19.3928,19.4086,30495.0
2016-02-25 14:10:00,24.63,24.65,24.61,24.64,44330.0,19.4165,19.4322,19.4007,19.4244,44330.0
2016-02-25 14:15:00,24.64,24.65,24.62,24.64,35369.0,19.4244,19.4322,19.4086,19.4244,35369.0
2016-02-25 14:20:00,24.64,24.65,24.61,24.61,49529.0,19.4244,19.4322,19.4007,19.4007,49529.0
2016-02-25 14:25:00,24.61,24.62,24.57,24.58,51691.0,19.4007,19.4086,19.3692,19.3771,51691.0
2016-02-25 14:30:00,24.57,24.59,24.54,24.57,41990.0,19.3692,19.3849,19.3455,19.3692,41990.0
2016-02-25 14:35:00,24.57,24.57,24.51,24.52,47312.0,19.3692,19.3692,19.3219,19.3298,47312.0
2016-02-25 14:40:00,24.52,24.55,24.5,24.54,39495.0,19.3298,19.3534,19.314,19.3455,39495.0
2016-02-25 14:45:00,24.55,24.55,24.5,24.5,27152.0,19.3534,19.3534,19.314,19.314,27152.0
2016-02-25 14:50:00,24.5,24.51,24.48,24.49,29950.0,19.314,19.3219,19.2982,19.3061,29950.0
2016-02-25 14:55:00,24.48,24.5,24.47,24.49,41367.0,19.2982,19.314,19.2903,19.3061,41367.0
2016-02-25 15:00:00,24.5,24.53,24.49,24.53,50186.0,19.314,19.3376,19.3061,19.3376,50186.0
2016-02-25 15:05:00,24.53,24.53,24.51,24.51,40606.0,19.3376,19.3376,19.3219,19.3219,40606.0
2016-02-25 15:10:00,24.52,24.55,24.51,24.55,47188.0,19.3298,19.3534,19.3219,19.3534,47188.0
2016-02-25 15:15:00,24.54,24.56,24.54,24.55,56543.0,19.3455,19.3613,19.3455,19.3534,56543.0
2016-02-25 15:20:00,24.54,24.55,24.54,24.54,17951.0,19.3455,19.3534,19.3455,19.3455,17951.0
2016-02-25 15:25:00,24.55,24.55,24.5,24.5,73759.0,19.3534,19.3534,19.314,19.314,73759.0
2016-02-25 15:30:00,24.5,24.52,24.48,24.51,72998.0,19.314,19.3298,19.2982,19.3219,72998.0
2016-02-25 15:35:00,24.51,24.54,24.5,24.54,48765.0,19.3219,19.3455,19.314,19.3455,48765.0
2016-02-25 15:40:00,24.53,24.59,24.53,24.58,126650.0,19.3376,19.3849,19.3376,19.3771,126650.0
2016-02-25 15:45:00,24.58,24.65,24.57,24.63,87584.0,19.3771,19.4322,19.3692,19.4165,87584.0
2016-02-25 15:50:00,24.62,24.63,24.6,24.6,62848.0,19.4086,19.4165,19.3928,19.3928,62848.0
2016-02-25 15:55:00,24.6,24.65,24.6,24.63,245674.0,19.3928,19.4322,19.3928,19.4165,245674.0
2016-02-26 09:30:00,24.88,25.02,24.38,25.02,88235.0,19.6136,19.7239,19.2194,19.7239,88235.0
2016-02-26 09:35:00,25.02,25.04,24.92,24.96,51429.0,19.7239,19.7397,19.6451,19.6766,51429.0
2016-02-26 09:40:00,24.97,25.04,24.92,25.01,45362.0,19.6845,19.7397,19.6451,19.716,45362.0
2016-02-26 09:45:00,25.02,25.11,25.0,25.02,49217.0,19.7239,19.7949,19.7082,19.7239,49217.0
2016-02-26 09:50:00,25.03,25.18,25.03,25.18,38515.0,19.7318,19.8501,19.7318,19.8501,38515.0
2016-02-26 09:55:00,25.17,25.23,25.15,25.19,36196.0,19.8422,19.8895,19.8264,19.8579,36196.0
2016-02-26 10:00:00,25.19,25.27,25.11,25.27,42007.0,19.8579,19.921,19.7949,19.921,42007.0
2016-02-26 10:05:00,25.27,25.32,25.16,25.17,56262.0,19.921,19.9604,19.8343,19.8422,56262.0
2016-02-26 10:10:00,25.18,25.3,25.18,25.29,49352.0,19.8501,19.9447,19.8501,19.9368,49352.0
2016-02-26 10:15:00,25.3,25.34,25.29,25.29,27228.0,19.9447,19.9762,19.9368,19.9368,27228.0
2016-02-26 10:20:00,25.28,25.32,25.26,25.3,36205.0,19.9289,19.9604,19.9131,19.9447,36205.0
2016-02-26 10:25:00,25.3,25.35,25.27,25.31,68701.0,19.9447,19.9841,19.921,19.9525,68701.0
2016-02-26 10:30:00,25.32,25.38,25.27,25.38,29053.0,19.9604,20.0077,19.921,20.0077,29053.0
2016-02-26 10:35:00,25.39,25.5,25.38,25.46,51148.0,20.0156,20.1023,20.0077,20.0708,51148.0
2016-02-26 10:40:00,25.47,25.52,25.43,25.49,38713.0,20.0787,20.1181,20.0471,20.0944,38713.0
2016-02-26 10:45:00,25.5,25.54,25.47,25.53,43706.0,20.1023,20.1339,20.0787,20.126,43706.0
2016-02-26 10:50:00,25.52,25.53,25.42,25.49,45439.0,20.1181,20.126,20.0393,20.0944,45439.0
2016-02-26 10:55:00,25.49,25.55,25.47,25.55,26224.0,20.0944,20.1417,20.0787,20.1417,26224.0
2016-02-26 11:00:00,25.54,25.56,25.47,25.5,25247.0,20.1339,20.1496,20.0787,20.1023,25247.0
2016-02-26 11:05:00,25.5,25.54,25.48,25.52,32005.0,20.1023,20.1339,20.0866,20.1181,32005.0
2016-02-26 11:10:00,25.52,25.54,25.5,25.5,19258.0,20.1181,20.1339,20.1023,20.1023,19258.0
2016-02-26 11:15:00,25.51,25.54,25.45,25.49,37046.0,20.1102,20.1339,20.0629,20.0944,37046.0
2016-02-26 11:20:00,25.49,25.54,25.47,25.52,22816.0,20.0944,20.1339,20.0787,20.1181,22816.0
2016-02-26 11:25:00,25.52,25.55,25.43,25.43,27995.0,20.1181,20.1417,20.0471,20.0471,27995.0
2016-02-26 11:30:00,25.43,25.47,25.39,25.46,24307.0,20.0471,20.0787,20.0156,20.0708,24307.0
2016-02-26 11:35:00,25.46,25.51,25.43,25.46,31843.0,20.0708,20.1102,20.0471,20.0708,31843.0
2016-02-26 11:40:00,25.45,25.52,25.42,25.47,27370.0,20.0629,20.1181,20.0393,20.0787,27370.0
2016-02-26 11:45:00,25.46,25.53,25.46,25.52,28471.0,20.0708,20.126,20.0708,20.1181,28471.0
2016-02-26 11:50:00,25.52,25.52,25.43,25.48,31928.0,20.1181,20.1181,20.0471,20.0866,31928.0
2016-02-26 11:55:00,25.47,25.51,25.46,25.51,21797.0,20.0787,20.1102,20.0708,20.1102,21797.0
2016-02-26 12:00:00,25.51,25.52,25.48,25.52,24443.0,20.1102,20.1181,20.0866,20.1181,24443.0
2016-02-26 12:05:00,25.52,25.52,25.47,25.49,35628.0,20.1181,20.1181,20.0787,20.0944,35628.0
2016-02-26 12:10:00,25.5,25.52,25.41,25.43,28253.0,20.1023,20.1181,20.0314,20.0471,28253.0
2016-02-26 12:15:00,25.43,25.48,25.43,25.47,37176.0,20.0471,20.0866,20.0471,20.0787,37176.0
2016-02-26 12:20:00,25.46,25.49,25.45,25.48,23660.0,20.0708,20.0944,20.0629,20.0866,23660.0
2016-02-26 12:25:00,25.47,25.5,25.45,25.46,31504.0,20.0787,20.1023,20.0629,20.0708,31504.0
2016-02-26 12:30:00,25.46,25.51,25.46,25.48,24357.0,20.0708,20.1102,20.0708,20.0866,24357.0
2016-02-26 12:35:00,25.48,25.5,25.46,25.47,25218.0,20.0866,20.1023,20.0708,20.0787,25218.0
2016-02-26 12:40:00,25.48,25.49,25.45,25.49,16230.0,20.0866,20.0944,20.0629,20.0944,16230.0
2016-02-26 12:45:00,25.48,25.5,25.44,25.45,25420.0,20.0866,20.1023,20.055,20.0629,25420.0
2016-02-26 12:50:00,25.44,25.5,25.44,25.45,79731.0,20.055,20.1023,20.055,20.0629,79731.0
2016-02-26 12:55:00,25.45,25.47,25.44,25.45,16547.0,20.0629,20.0787,20.055,20.0629,16547.0
2016-02-26 13:00:00,25.44,25.5,25.43,25.47,20421.0,20.055,20.1023,20.0471,20.0787,20421.0
2016-02-26 13:05:00,25.47,25.5,25.45,25.46,24033.0,20.0787,20.1023,20.0629,20.0708,24033.0
2016-02-26 13:10:00,25.46,25.46,25.42,25.42,17053.0,20.0708,20.0708,20.0393,20.0393,17053.0
2016-02-26 13:15:00,25.42,25.45,25.4,25.4,28431.0,20.0393,20.0629,20.0235,20.0235,28431.0
2016-02-26 13:20:00,25.4,25.43,25.39,25.42,27904.0,20.0235,20.0471,20.0156,20.0393,27904.0
2016-02-26 13:25:00,25.43,25.45,25.41,25.43,19208.0,20.0471,20.0629,20.0314,20.0471,19208.0
2016-02-26 13:30:00,25.43,25.44,25.4,25.41,14453.0,20.0471,20.055,20.0235,20.0314,14453.0
2016-02-26 13:35:00,25.41,25.45,25.4,25.42,21847.0,20.0314,20.0629,20.0235,20.0393,21847.0
2016-02-26 13:40:00,25.4,25.41,25.34,25.37,17554.0,20.0235,20.0314,19.9762,19.9998,17554.0
2016-02-26 13:45:00,25.36,25.38,25.34,25.37,14144.0,19.992,20.0077,19.9762,19.9998,14144.0
2016-02-26 13:50:00,25.36,25.37,25.31,25.31,65919.0,19.992,19.9998,19.9525,19.9525,65919.0
2016-02-26 13:55:00,25.31,25.32,25.28,25.3,27828.0,19.9525,19.9604,19.9289,19.9447,27828.0
2016-02-26 14:00:00,25.3,25.31,25.27,25.28,20111.0,19.9447,19.9525,19.921,19.9289,20111.0
2016-02-26 14:05:00,25.29,25.3,25.24,25.24,29377.0,19.9368,19.9447,19.8974,19.8974,29377.0
2016-02-26 14:10:00,25.24,25.25,25.21,25.22,20019.0,19.8974,19.9052,19.8737,19.8816,20019.0
2016-02-26 14:15:00,25.22,25.24,25.21,25.23,14964.0,19.8816,19.8974,19.8737,19.8895,14964.0
2016-02-26 14:20:00,25.22,25.23,25.2,25.21,32439.0,19.8816,19.8895,19.8658,19.8737,32439.0
2016-02-26 14:25:00,25.21,25.23,25.2,25.21,33400.0,19.8737,19.8895,19.8658,19.8737,33400.0
2016-02-26 14:30:00,25.2,25.21,25.17,25.18,24517.0,19.8658,19.8737,19.8422,19.8501,24517.0
2016-02-26 14:35:00,25.17,25.18,25.12,25.12,17779.0,19.8422,19.8501,19.8028,19.8028,17779.0
2016-02-26 14:40:00,25.12,25.14,25.11,25.14,27109.0,19.8028,19.8185,19.7949,19.8185,27109.0
2016-02-26 14:45:00,25.14,25.15,25.12,25.14,40687.0,19.8185,19.8264,19.8028,19.8185,40687.0
2016-02-26 14:50:00,25.14,25.14,25.08,25.09,37535.0,19.8185,19.8185,19.7712,19.7791,37535.0
2016-02-26 14:55:00,25.09,25.13,25.08,25.09,24992.0,19.7791,19.8106,19.7712,19.7791,24992.0
2016-02-26 15:00:00,25.09,25.19,25.08,25.17,27275.0,19.7791,19.8579,19.7712,19.8422,27275.0
2016-02-26 15:05:00,25.18,25.2,25.16,25.17,28299.0,19.8501,19.8658,19.8343,19.8422,28299.0
2016-02-26 15:10:00,25.17,25.2,25.15,25.16,29756.0,19.8422,19.8658,19.8264,19.8343,29756.0
2016-02-26 15:15:00,25.16,25.17,25.14,25.17,25040.0,19.8343,19.8422,19.8185,19.8422,25040.0
2016-02-26 15:20:00,25.17,25.17,25.14,25.16,21654.0,19.8422,19.8422,19.8185,19.8343,21654.0
2016-02-26 15:25:00,25.17,25.19,25.12,25.14,86996.0,19.8422,19.8579,19.8028,19.8185,86996.0
2016-02-26 15:30:00,25.13,25.17,25.13,25.16,44295.0,19.8106,19.8422,19.8106,19.8343,44295.0
2016-02-26 15:35:00,25.16,25.19,25.15,25.15,61413.0,19.8343,19.8579,19.8264,19.8264,61413.0
2016-02-26 15:40:00,25.15,25.19,25.14,25.18,47413.0,19.8264,19.8579,19.8185,19.8501,47413.0
2016-02-26 15:45:00,25.19,25.2,25.17,25.17,62519.0,19.8579,19.8658,19.8422,19.8422,62519.0
2016-02-26 15:50:00,25.18,25.19,25.13,25.14,124791.0,19.8501,19.8579,19.8106,19.8185,124791.0
2016-02-26 15:55:00,25.14,25.15,25.07,25.12,549515.0,19.8185,19.8264,19.7633,19.8028,549515.0
2016-02-29 09:30:00,25.04,25.1,24.99,25.0,84448.0,19.7397,19.787,19.7003,19.7082,84448.0
2016-02-29 09:35:00,25.02,25.14,24.99,25.04,53820.0,19.7239,19.8185,19.7003,19.7397,53820.0
2016-02-29 09:40:00,25.04,25.04,24.9,24.96,29474.0,19.7397,19.7397,19.6293,19.6766,29474.0
2016-02-29 09:45:00,24.94,25.02,24.85,24.98,70016.0,19.6609,19.7239,19.5899,19.6924,70016.0
2016-02-29 09:50:00,24.99,25.07,24.89,24.91,82016.0,19.7003,19.7633,19.6214,19.6372,82016.0
2016-02-29 09:55:00,24.91,24.92,24.82,24.83,37532.0,19.6372,19.6451,19.5663,19.5741,37532.0
2016-02-29 10:00:00,24.83,25.03,24.83,24.92,56826.0,19.5741,19.7318,19.5741,19.6451,56826.0
2016-02-29 10:05:00,24.93,25.07,24.93,25.0,34044.0,19.653,19.7633,19.653,19.7082,34044.0
2016-02-29 10:10:00,25.0,25.02,24.91,24.97,28400.0,19.7082,19.7239,19.6372,19.6845,28400.0
2016-02-29 10:15:00,24.99,25.03,24.88,24.88,27552.0,19.7003,19.7318,19.6136,19.6136,27552.0
2016-02-29 10:20:00,24.88,25.01,24.88,24.9,60294.0,19.6136,19.716,19.6136,19.6293,60294.0
2016-02-29 10:25:00,24.9,24.91,24.8,24.89,83276.0,19.6293,19.6372,19.5505,19.6214,83276.0
2016-02-29 10:30:00,24.9,24.97,24.88,24.88,27744.0,19.6293,19.6845,19.6136,19.6136,27744.0
2016-02-29 10:35:00,24.9,24.95,24.87,24.92,34582.0,19.6293,19.6687,19.6057,19.6451,34582.0
2016-02-29 10:40:00,24.91,25.03,24.88,25.03,35298.0,19.6372,19.7318,19.6136,19.7318,35298.0
2016-02-29 10:45:00,25.03,25.03,24.97,24.99,35226.0,19.7318,19.7318,19.6845,19.7003,35226.0
2016-02-29 10:50:00,24.98,25.1,24.96,25.08,133468.0,19.6924,19.787,19.6766,19.7712,133468.0
2016-02-29 10:55:00,25.08,25.08,24.98,25.01,48394.0,19.7712,19.7712,19.6924,19.716,48394.0
2016-02-29 11:00:00,25.02,25.03,24.99,24.99,120864.0,19.7239,19.7318,19.7003,19.7003,120864.0
2016-02-29 11:05:00,24.99,25.03,24.98,25.03,69088.0,19.7003,19.7318,19.6924,19.7318,69088.0
2016-02-29 11:10:00,25.03,25.03,25.0,25.01,78566.0,19.7318,19.7318,19.7082,19.716,78566.0
2016-02-29 11:15:00,25.02,25.04,25.01,25.03,51548.0,19.7239,19.7397,19.716,19.7318,51548.0
2016-02-29 11:20:00,25.03,25.05,25.02,25.03,105722.0,19.7318,19.7476,19.7239,19.7318,105722.0
2016-02-29 11:25:00,25.03,25.03,24.94,24.96,89978.0,19.7318,19.7318,19.6609,19.6766,89978.0
2016-02-29 11:30:00,24.96,24.99,24.92,24.96,167334.0,19.6766,19.7003,19.6451,19.6766,167334.0
2016-02-29 11:35:00,24.95,25.01,24.93,25.01,190626.0,19.6687,19.716,19.653,19.716,190626.0
2016-02-29 11:40:00,25.01,25.02,24.96,24.96,106452.0,19.716,19.7239,19.6766,19.6766,106452.0
2016-02-29 11:45:00,24.97,25.01,24.97,24.98,57580.0,19.6845,19.716,19.6845,19.6924,57580.0
2016-02-29 11:50:00,24.98,25.01,24.96,25.0,94394.0,19.6924,19.716,19.6766,19.7082,94394.0
2016-02-29 11:55:00,25.0,25.01,24.93,24.96,92436.0,19.7082,19.716,19.653,19.6766,92436.0
2016-02-29 12:00:00,24.96,24.99,24.95,24.97,53958.0,19.6766,19.7003,19.6687,19.6845,53958.0
2016-02-29 12:05:00,24.97,25.01,24.96,25.01,50326.0,19.6845,19.716,19.6766,19.716,50326.0
2016-02-29 12:10:00,25.0,25.01,24.95,24.96,87406.0,19.7082,19.716,19.6687,19.6766,87406.0
2016-02-29 12:15:00,24.96,25.01,24.95,25.01,49248.0,19.6766,19.716,19.6687,19.716,49248.0
2016-02-29 12:20:00,25.01,25.01,24.93,24.94,57018.0,19.716,19.716,19.653,19.6609,57018.0
2016-02-29 12:25:00,24.95,24.97,24.94,24.95,82090.0,19.6687,19.6845,19.6609,19.6687,82090.0
2016-02-29 12:30:00,24.96,25.0,24.95,24.98,63966.0,19.6766,19.7082,19.6687,19.6924,63966.0
2016-02-29 12:35:00,24.99,25.01,24.91,24.93,69894.0,19.7003,19.716,19.6372,19.653,69894.0
2016-02-29 12:40:00,24.94,24.96,24.88,24.88,93154.0,19.6609,19.6766,19.6136,19.6136,93154.0
2016-02-29 12:45:00,24.89,24.91,24.86,24.87,84582.0,19.6214,19.6372,19.5978,19.6057,84582.0
2016-02-29 12:50:00,24.87,24.91,24.87,24.9,71676.0,19.6057,19.6372,19.6057,19.6293,71676.0
2016-02-29 12:55:00,24.91,24.92,24.89,24.91,173804.0,19.6372,19.6451,19.6214,19.6372,173804.0
2016-02-29 13:00:00,24.91,24.91,24.88,24.89,104844.0,19.6372,19.6372,19.6136,19.6214,104844.0
2016-02-29 13:05:00,24.89,24.92,24.89,24.89,89174.0,19.6214,19.6451,19.6214,19.6214,89174.0
2016-02-29 13:10:00,24.9,24.92,24.89,24.91,71536.0,19.6293,19.6451,19.6214,19.6372,71536.0
2016-02-29 13:15:00,24.91,24.94,24.91,24.94,88288.0,19.6372,19.6609,19.6372,19.6609,88288.0
2016-02-29 13:20:00,24.94,24.94,24.9,24.93,68690.0,19.6609,19.6609,19.6293,19.653,68690.0
2016-02-29 13:25:00,24.92,24.96,24.9,24.92,155998.0,19.6451,19.6766,19.6293,19.6451,155998.0
2016-02-29 13:30:00,24.92,24.96,24.89,24.96,40784.0,19.6451,19.6766,19.6214,19.6766,40784.0
2016-02-29 13:35:00,24.96,24.96,24.9,24.93,119250.0,19.6766,19.6766,19.6293,19.653,119250.0
2016-02-29 13:40:00,24.93,24.97,24.92,24.96,42076.0,19.653,19.6845,19.6451,19.6766,42076.0
2016-02-29 13:45:00,24.97,24.99,24.96,24.98,74160.0,19.6845,19.7003,19.6766,19.6924,74160.0
2016-02-29 13:50:00,24.98,24.99,24.96,24.98,72212.0,19.6924,19.7003,19.6766,19.6924,72212.0
2016-02-29 13:55:00,24.97,24.98,24.94,24.94,272052.0,19.6845,19.6924,19.6609,19.6609,272052.0
2016-02-29 14:00:00,24.94,24.96,24.92,24.96,91704.0,19.6609,19.6766,19.6451,19.6766,91704.0
2016-02-29 14:05:00,24.95,24.95,24.89,24.91,73722.0,19.6687,19.6687,19.6214,19.6372,73722.0
2016-02-29 14:10:00,24.91,24.96,24.9,24.96,73648.0,19.6372,19.6766,19.6293,19.6766,73648.0
2016-02-29 14:15:00,24.95,24.95,24.91,24.93,90874.0,19.6687,19.6687,19.6372,19.653,90874.0
2016-02-29 14:20:00,24.93,24.94,24.86,24.89,89738.0,19.653,19.6609,19.5978,19.6214,89738.0
2016-02-29 14:25:00,24.89,24.93,24.87,24.93,89670.0,19.6214,19.653,19.6057,19.653,89670.0
2016-02-29 14:30:00,24.92,24.93,24.9,24.93,58426.0,19.6451,19.653,19.6293,19.653,58426.0
2016-02-29 14:35:00,24.93,24.99,24.92,24.96,76976.0,19.653,19.7003,19.6451,19.6766,76976.0
2016-02-29 14:40:00,24.97,24.98,24.94,24.94,39492.0,19.6845,19.6924,19.6609,19.6609,39492.0
2016-02-29 14:45:00,24.94,24.96,24.92,24.93,55850.0,19.6609,19.6766,19.6451,19.653,55850.0
2016-02-29 14:50:00,24.94,24.95,24.9,24.9,40876.0,19.6609,19.6687,19.6293,19.6293,40876.0
2016-02-29 14:55:00,24.9,24.92,24.89,24.89,65586.0,19.6293,19.6451,19.6214,19.6214,65586.0
2016-02-29 15:00:00,24.89,24.92,24.87,24.92,60938.0,19.6214,19.6451,19.6057,19.6451,60938.0
2016-02-29 15:05:00,24.91,24.93,24.88,24.9,102108.0,19.6372,19.653,19.6136,19.6293,102108.0
2016-02-29 15:10:00,24.91,24.91,24.87,24.91,99128.0,19.6372,19.6372,19.6057,19.6372,99128.0
2016-02-29 15:15:00,24.91,24.92,24.86,24.88,62990.0,19.6372,19.6451,19.5978,19.6136,62990.0
2016-02-29 15:20:00,24.88,24.93,24.88,24.92,90590.0,19.6136,19.653,19.6136,19.6451,90590.0
2016-02-29 15:25:00,24.92,24.94,24.9,24.91,106422.0,19.6451,19.6609,19.6293,19.6372,106422.0
2016-02-29 15:30:00,24.91,24.96,24.89,24.95,130060.0,19.6372,19.6766,19.6214,19.6687,130060.0
2016-02-29 15:35:00,24.95,24.97,24.93,24.97,109788.0,19.6687,19.6845,19.653,19.6845,109788.0
2016-02-29 15:40:00,24.97,25.01,24.94,25.0,198530.0,19.6845,19.716,19.6609,19.7082,198530.0
2016-02-29 15:45:00,25.0,25.02,24.98,24.99,135478.0,19.7082,19.7239,19.6924,19.7003,135478.0
2016-02-29 15:50:00,24.98,24.98,24.91,24.93,202226.0,19.6924,19.6924,19.6372,19.653,202226.0
2016-02-29 15:55:00,24.93,24.95,24.84,24.84,638836.0,19.653,19.6687,19.582,19.582,638836.0
2016-03-01 09:30:00,25.04,25.19,24.89,25.13,76681.0,19.7397,19.8579,19.6214,19.8106,76681.0
2016-03-01 09:35:00,25.16,25.2,25.05,25.1,75949.0,19.8343,19.8658,19.7476,19.787,75949.0
2016-03-01 09:40:00,25.1,25.12,25.02,25.12,33362.0,19.787,19.8028,19.7239,19.8028,33362.0
2016-03-01 09:45:00,25.12,25.13,25.03,25.11,43185.0,19.8028,19.8106,19.7318,19.7949,43185.0
2016-03-01 09:50:00,25.1,25.16,25.08,25.13,51444.0,19.787,19.8343,19.7712,19.8106,51444.0
2016-03-01 09:55:00,25.13,25.19,25.1,25.16,48202.0,19.8106,19.8579,19.787,19.8343,48202.0
2016-03-01 10:00:00,25.19,25.3,25.18,25.3,44704.0,19.8579,19.9447,19.8501,19.9447,44704.0
2016-03-01 10:05:00,25.31,25.33,25.28,25.3,27260.0,19.9525,19.9683,19.9289,19.9447,27260.0
2016-03-01 10:10:00,25.3,25.37,25.29,25.36,41154.0,19.9447,19.9998,19.9368,19.992,41154.0
2016-03-01 10:15:00,25.36,25.37,25.3,25.35,24021.0,19.992,19.9998,19.9447,19.9841,24021.0
2016-03-01 10:20:00,25.35,25.49,25.34,25.49,37803.0,19.9841,20.0944,19.9762,20.0944,37803.0
2016-03-01 10:25:00,25.5,25.52,25.46,25.47,21814.0,20.1023,20.1181,20.0708,20.0787,21814.0
2016-03-01 10:30:00,25.46,25.55,25.45,25.54,19461.0,20.0708,20.1417,20.0629,20.1339,19461.0
2016-03-01 10:35:00,25.54,25.55,25.5,25.53,24889.0,20.1339,20.1417,20.1023,20.126,24889.0
2016-03-01 10:40:00,25.53,25.53,25.43,25.52,76571.0,20.126,20.126,20.0471,20.1181,76571.0
2016-03-01 10:45:00,25.52,25.52,25.44,25.46,16546.0,20.1181,20.1181,20.055,20.0708,16546.0
2016-03-01 10:50:00,25.46,25.5,25.45,25.49,23584.0,20.0708,20.1023,20.0629,20.0944,23584.0
2016-03-01 10:55:00,25.49,25.56,25.49,25.53,23340.0,20.0944,20.1496,20.0944,20.126,23340.0
2016-03-01 11:00:00,25.53,25.6,25.52,25.56,77569.0,20.126,20.1812,20.1181,20.1496,77569.0
2016-03-01 11:05:00,25.56,25.63,25.55,25.61,25729.0,20.1496,20.2048,20.1417,20.189,25729.0
2016-03-01 11:10:00,25.61,25.68,25.61,25.68,17907.0,20.189,20.2442,20.189,20.2442,17907.0
2016-03-01 11:15:00,25.68,25.73,25.66,25.73,27007.0,20.2442,20.2836,20.2285,20.2836,27007.0
2016-03-01 11:20:00,25.73,25.75,25.71,25.74,32721.0,20.2836,20.2994,20.2679,20.2915,32721.0
2016-03-01 11:25:00,25.74,25.78,25.73,25.77,29034.0,20.2915,20.3231,20.2836,20.3152,29034.0
2016-03-01 11:30:00,25.77,25.79,25.74,25.76,31897.0,20.3152,20.3309,20.2915,20.3073,31897.0
2016-03-01 11:35:00,25.76,25.79,25.75,25.76,20536.0,20.3073,20.3309,20.2994,20.3073,20536.0
2016-03-01 11:40:00,25.76,25.76,25.72,25.74,22695.0,20.3073,20.3073,20.2758,20.2915,22695.0
2016-03-01 11:45:00,25.74,25.76,25.72,25.73,29013.0,20.2915,20.3073,20.2758,20.2836,29013.0
2016-03-01 11:50:00,25.73,25.75,25.7,25.71,53335.0,20.2836,20.2994,20.26,20.2679,53335.0
2016-03-01 11:55:00,25.71,25.74,25.7,25.72,28786.0,20.2679,20.2915,20.26,20.2758,28786.0
2016-03-01 12:00:00,25.73,25.73,25.71,25.71,18380.0,20.2836,20.2836,20.2679,20.2679,18380.0
2016-03-01 12:05:00,25.71,25.74,25.7,25.74,43428.0,20.2679,20.2915,20.26,20.2915,43428.0
2016-03-01 12:10:00,25.74,25.74,25.71,25.73,19649.0,20.2915,20.2915,20.2679,20.2836,19649.0
2016-03-01 12:15:00,25.73,25.73,25.68,25.69,27690.0,20.2836,20.2836,20.2442,20.2521,27690.0
2016-03-01 12:20:00,25.7,25.72,25.67,25.69,11186.0,20.26,20.2758,20.2363,20.2521,11186.0
2016-03-01 12:25:00,25.69,25.73,25.69,25.73,16762.0,20.2521,20.2836,20.2521,20.2836,16762.0
2016-03-01 12:30:00,25.74,25.74,25.73,25.74,6852.0,20.2915,20.2915,20.2836,20.2915,6852.0
2016-03-01 12:35:00,25.73,25.75,25.7,25.72,31946.0,20.2836,20.2994,20.26,20.2758,31946.0
2016-03-01 12:40:00,25.71,25.72,25.71,25.72,15231.0,20.2679,20.2758,20.2679,20.2758,15231.0
2016-03-01 12:45:00,25.71,25.72,25.71,25.71,11608.0,20.2679,20.2758,20.2679,20.2679,11608.0
2016-03-01 12:50:00,25.71,25.72,25.7,25.71,33539.0,20.2679,20.2758,20.26,20.2679,33539.0
2016-03-01 12:55:00,25.71,25.72,25.69,25.72,17502.0,20.2679,20.2758,20.2521,20.2758,17502.0
2016-03-01 13:00:00,25.73,25.73,25.7,25.71,11095.0,20.2836,20.2836,20.26,20.2679,11095.0
2016-03-01 13:05:00,25.7,25.74,25.7,25.74,20701.0,20.26,20.2915,20.26,20.2915,20701.0
2016-03-01 13:10:00,25.74,25.75,25.72,25.74,11228.0,20.2915,20.2994,20.2758,20.2915,11228.0
2016-03-01 13:15:00,25.75,25.75,25.71,25.71,17000.0,20.2994,20.2994,20.2679,20.2679,17000.0
2016-03-01 13:20:00,25.72,25.75,25.71,25.71,29565.0,20.2758,20.2994,20.2679,20.2679,29565.0
2016-03-01 13:25:00,25.7,25.72,25.67,25.69,19169.0,20.26,20.2758,20.2363,20.2521,19169.0
2016-03-01 13:30:00,25.7,25.71,25.69,25.7,15150.0,20.26,20.2679,20.2521,20.26,15150.0
2016-03-01 13:35:00,25.69,25.72,25.69,25.71,36662.0,20.2521,20.2758,20.2521,20.2679,36662.0
2016-03-01 13:40:00,25.7,25.71,25.66,25.67,21290.0,20.26,20.2679,20.2285,20.2363,21290.0
2016-03-01 13:45:00,25.67,25.67,25.62,25.64,16249.0,20.2363,20.2363,20.1969,20.2127,16249.0
2016-03-01 13:50:00,25.63,25.63,25.56,25.58,19890.0,20.2048,20.2048,20.1496,20.1654,19890.0
2016-03-01 13:55:00,25.58,25.6,25.54,25.54,24255.0,20.1654,20.1812,20.1339,20.1339,24255.0
2016-03-01 14:00:00,25.55,25.6,25.54,25.6,17876.0,20.1417,20.1812,20.1339,20.1812,17876.0
2016-03-01 14:05:00,25.6,25.63,25.59,25.62,21522.0,20.1812,20.2048,20.1733,20.1969,21522.0
2016-03-01 14:10:00,25.62,25.63,25.61,25.62,8606.0,20.1969,20.2048,20.189,20.1969,8606.0
2016-03-01 14:15:00,25.61,25.62,25.61,25.61,12679.0,20.189,20.1969,20.189,20.189,12679.0
2016-03-01 14:20:00,25.62,25.62,25.58,25.58,19680.0,20.1969,20.1969,20.1654,20.1654,19680.0
2016-03-01 14:25:00,25.58,25.6,25.56,25.59,32758.0,20.1654,20.1812,20.1496,20.1733,32758.0
2016-03-01 14:30:00,25.59,25.61,25.59,25.61,14867.0,20.1733,20.189,20.1733,20.189,14867.0
2016-03-01 14:35:00,25.61,25.61,25.57,25.57,24589.0,20.189,20.189,20.1575,20.1575,24589.0
2016-03-01 14:40:00,25.56,25.58,25.56,25.58,25726.0,20.1496,20.1654,20.1496,20.1654,25726.0
2016-03-01 14:45:00,25.58,25.59,25.57,25.59,12740.0,20.1654,20.1733,20.1575,20.1733,12740.0
2016-03-01 14:50:00,25.59,25.59,25.57,25.58,19366.0,20.1733,20.1733,20.1575,20.1654,19366.0
2016-03-01 14:55:00,25.57,25.61,25.56,25.61,55826.0,20.1575,20.189,20.1496,20.189,55826.0
2016-03-01 15:00:00,25.61,25.61,25.6,25.61,13112.0,20.189,20.189,20.1812,20.189,13112.0
2016-03-01 15:05:00,25.61,25.62,25.6,25.62,14798.0,20.189,20.1969,20.1812,20.1969,14798.0
2016-03-01 15:10:00,25.62,25.62,25.57,25.59,28069.0,20.1969,20.1969,20.1575,20.1733,28069.0
2016-03-01 15:15:00,25.59,25.59,25.58,25.59,23272.0,20.1733,20.1733,20.1654,20.1733,23272.0
2016-03-01 15:20:00,25.58,25.59,25.57,25.58,33389.0,20.1654,20.1733,20.1575,20.1654,33389.0
2016-03-01 15:25:00,25.58,25.58,25.57,25.58,26397.0,20.1654,20.1654,20.1575,20.1654,26397.0
2016-03-01 15:30:00,25.57,25.58,25.57,25.58,20826.0,20.1575,20.1654,20.1575,20.1654,20826.0
2016-03-01 15:35:00,25.58,25.58,25.57,25.58,31084.0,20.1654,20.1654,20.1575,20.1654,31084.0
2016-03-01 15:40:00,25.58,25.58,25.57,25.57,44308.0,20.1654,20.1654,20.1575,20.1575,44308.0
2016-03-01 15:45:00,25.58,25.58,25.55,25.55,65371.0,20.1654,20.1654,20.1417,20.1417,65371.0
2016-03-01 15:50:00,25.55,25.56,25.55,25.55,48166.0,20.1417,20.1496,20.1417,20.1417,48166.0
2016-03-01 15:55:00,25.55,25.56,25.53,25.55,287734.0,20.1417,20.1496,20.126,20.1417,287734.0
2016-03-02 09:30:00,25.36,25.57,25.18,25.53,39497.0,19.992,20.1575,19.8501,20.126,39497.0
2016-03-02 09:35:00,25.52,25.76,25.52,25.7,48362.0,20.1181,20.3073,20.1181,20.26,48362.0
2016-03-02 09:40:00,25.71,25.8,25.7,25.74,25627.0,20.2679,20.3388,20.26,20.2915,25627.0
2016-03-02 09:45:00,25.74,25.85,25.74,25.82,38621.0,20.2915,20.3782,20.2915,20.3546,38621.0
2016-03-02 09:50:00,25.82,25.82,25.64,25.65,30486.0,20.3546,20.3546,20.2127,20.2206,30486.0
2016-03-02 09:55:00,25.67,25.71,25.66,25.66,49878.0,20.2363,20.2679,20.2285,20.2285,49878.0
2016-03-02 10:00:00,25.66,25.71,25.63,25.64,29509.0,20.2285,20.2679,20.2048,20.2127,29509.0
2016-03-02 10:05:00,25.65,25.69,25.62,25.64,51921.0,20.2206,20.2521,20.1969,20.2127,51921.0
2016-03-02 10:10:00,25.63,25.64,25.56,25.63,85809.0,20.2048,20.2127,20.1496,20.2048,85809.0
2016-03-02 10:15:00,25.63,25.63,25.58,25.6,44843.0,20.2048,20.2048,20.1654,20.1812,44843.0
2016-03-02 10:20:00,25.61,25.63,25.59,25.61,22596.0,20.189,20.2048,20.1733,20.189,22596.0
2016-03-02 10:25:00,25.6,25.63,25.57,25.62,20064.0,20.1812,20.2048,20.1575,20.1969,20064.0
2016-03-02 10:30:00,25.61,25.62,25.51,25.51,39375.0,20.189,20.1969,20.1102,20.1102,39375.0
2016-03-02 10:35:00,25.51,25.52,25.46,25.47,29351.0,20.1102,20.1181,20.0708,20.0787,29351.0
2016-03-02 10:40:00,25.47,25.5,25.43,25.47,80129.0,20.0787,20.1023,20.0471,20.0787,80129.0
2016-03-02 10:45:00,25.46,25.57,25.46,25.57,49330.0,20.0708,20.1575,20.0708,20.1575,49330.0
2016-03-02 10:50:00,25.57,25.58,25.53,25.58,30873.0,20.1575,20.1654,20.126,20.1654,30873.0
2016-03-02 10:55:00,25.58,25.65,25.56,25.63,25754.0,20.1654,20.2206,20.1496,20.2048,25754.0
2016-03-02 11:00:00,25.62,25.63,25.59,25.6,25726.0,20.1969,20.2048,20.1733,20.1812,25726.0
2016-03-02 11:05:00,25.61,25.68,25.61,25.67,34906.0,20.189,20.2442,20.189,20.2363,34906.0
2016-03-02 11:10:00,25.67,25.71,25.65,25.68,35225.0,20.2363,20.2679,20.2206,20.2442,35225.0
2016-03-02 11:15:00,25.68,25.69,25.61,25.63,29579.0,20.2442,20.2521,20.189,20.2048,29579.0
2016-03-02 11:20:00,25.63,25.65,25.6,25.64,69364.0,20.2048,20.2206,20.1812,20.2127,69364.0
2016-03-02 11:25:00,25.65,25.65,25.61,25.63,26395.0,20.2206,20.2206,20.189,20.2048,26395.0
2016-03-02 11:30:00,25.64,25.66,25.58,25.62,30358.0,20.2127,20.2285,20.1654,20.1969,30358.0
2016-03-02 11:35:00,25.61,25.62,25.57,25.59,25393.0,20.189,20.1969,20.1575,20.1733,25393.0
2016-03-02 11:40:00,25.58,25.59,25.54,25.57,19312.0,20.1654,20.1733,20.1339,20.1575,19312.0
2016-03-02 11:45:00,25.58,25.58,25.52,25.58,21528.0,20.1654,20.1654,20.1181,20.1654,21528.0
2016-03-02 11:50:00,25.57,25.57,25.52,25.56,58187.0,20.1575,20.1575,20.1181,20.1496,58187.0
2016-03-02 11:55:00,25.56,25.58,25.51,25.51,18344.0,20.1496,20.1654,20.1102,20.1102,18344.0
2016-03-02 12:00:00,25.51,25.57,25.51,25.55,19948.0,20.1102,20.1575,20.1102,20.1417,19948.0
2016-03-02 12:05:00,25.55,25.57,25.54,25.55,16631.0,20.1417,20.1575,20.1339,20.1417,16631.0
2016-03-02 12:10:00,25.55,25.56,25.54,25.54,20922.0,20.1417,20.1496,20.1339,20.1339,20922.0
2016-03-02 12:15:00,25.55,25.56,25.51,25.53,13543.0,20.1417,20.1496,20.1102,20.126,13543.0
2016-03-02 12:20:00,25.53,25.56,25.52,25.53,18503.0,20.126,20.1496,20.1181,20.126,18503.0
2016-03-02 12:25:00,25.53,25.56,25.49,25.49,20700.0,20.126,20.1496,20.0944,20.0944,20700.0
2016-03-02 12:30:00,25.48,25.49,25.46,25.47,23663.0,20.0866,20.0944,20.0708,20.0787,23663.0
2016-03-02 12:35:00,25.47,25.56,25.46,25.56,22306.0,20.0787,20.1496,20.0708,20.1496,22306.0
2016-03-02 12:40:00,25.56,25.59,25.56,25.56,17526.0,20.1496,20.1733,20.1496,20.1496,17526.0
2016-03-02 12:45:00,25.56,25.58,25.56,25.58,13100.0,20.1496,20.1654,20.1496,20.1654,13100.0
2016-03-02 12:50:00,25.58,25.58,25.55,25.56,21278.0,20.1654,20.1654,20.1417,20.1496,21278.0
2016-03-02 12:55:00,25.56,25.58,25.53,25.57,23877.0,20.1496,20.1654,20.126,20.1575,23877.0
2016-03-02 13:00:00,25.57,25.58,25.56,25.56,10125.0,20.1575,20.1654,20.1496,20.1496,10125.0
2016-03-02 13:05:00,25.57,25.59,25.57,25.58,18165.0,20.1575,20.1733,20.1575,20.1654,18165.0
2016-03-02 13:10:00,25.58,25.58,25.55,25.58,17100.0,20.1654,20.1654,20.1417,20.1654,17100.0
2016-03-02 13:15:00,25.58,25.59,25.56,25.59,16245.0,20.1654,20.1733,20.1496,20.1733,16245.0
2016-03-02 13:20:00,25.58,25.59,25.56,25.58,29635.0,20.1654,20.1733,20.1496,20.1654,29635.0
2016-03-02 13:25:00,25.59,25.59,25.58,25.59,16576.0,20.1733,20.1733,20.1654,20.1733,16576.0
2016-03-02 13:30:00,25.59,25.6,25.58,25.6,25668.0,20.1733,20.1812,20.1654,20.1812,25668.0
2016-03-02 13:35:00,25.6,25.61,25.59,25.61,14662.0,20.1812,20.189,20.1733,20.189,14662.0
2016-03-02 13:40:00,25.61,25.63,25.6,25.63,12187.0,20.189,20.2048,20.1812,20.2048,12187.0
2016-03-02 13:45:00,25.62,25.63,25.62,25.63,7087.0,20.1969,20.2048,20.1969,20.2048,7087.0
2016-03-02 13:50:00,25.63,25.63,25.62,25.62,23122.0,20.2048,20.2048,20.1969,20.1969,23122.0
2016-03-02 13:55:00,25.63,25.63,25.54,25.55,31592.0,20.2048,20.2048,20.1339,20.1417,31592.0
2016-03-02 14:00:00,25.56,25.6,25.56,25.6,22440.0,20.1496,20.1812,20.1496,20.1812,22440.0
2016-03-02 14:05:00,25.61,25.61,25.54,25.57,15616.0,20.189,20.189,20.1339,20.1575,15616.0
2016-03-02 14:10:00,25.56,25.57,25.52,25.52,23201.0,20.1496,20.1575,20.1181,20.1181,23201.0
2016-03-02 14:15:00,25.53,25.56,25.52,25.54,21155.0,20.126,20.1496,20.1181,20.1339,21155.0
2016-03-02 14:20:00,25.55,25.56,25.53,25.53,20030.0,20.1417,20.1496,20.126,20.126,20030.0
2016-03-02 14:25:00,25.53,25.56,25.52,25.54,31544.0,20.126,20.1496,20.1181,20.1339,31544.0
2016-03-02 14:30:00,25.55,25.56,25.54,25.56,15021.0,20.1417,20.1496,20.1339,20.1496,15021.0
2016-03-02 14:35:00,25.56,25.56,25.53,25.55,34524.0,20.1496,20.1496,20.126,20.1417,34524.0
2016-03-02 14:40:00,25.55,25.56,25.55,25.55,13450.0,20.1417,20.1496,20.1417,20.1417,13450.0
2016-03-02 14:45:00,25.56,25.63,25.55,25.62,26263.0,20.1496,20.2048,20.1417,20.1969,26263.0
2016-03-02 14:50:00,25.63,25.64,25.61,25.62,28771.0,20.2048,20.2127,20.189,20.1969,28771.0
2016-03-02 14:55:00,25.61,25.63,25.61,25.63,10877.0,20.189,20.2048,20.189,20.2048,10877.0
2016-03-02 15:00:00,25.62,25.63,25.58,25.6,18431.0,20.1969,20.2048,20.1654,20.1812,18431.0
2016-03-02 15:05:00,25.6,25.63,25.6,25.6,36977.0,20.1812,20.2048,20.1812,20.1812,36977.0
2016-03-02 15:10:00,25.61,25.68,25.6,25.68,15188.0,20.189,20.2442,20.1812,20.2442,15188.0
2016-03-02 15:15:00,25.67,25.68,25.64,25.65,29205.0,20.2363,20.2442,20.2127,20.2206,29205.0
2016-03-02 15:20:00,25.66,25.69,25.66,25.69,32177.0,20.2285,20.2521,20.2285,20.2521,32177.0
2016-03-02 15:25:00,25.69,25.69,25.66,25.67,26027.0,20.2521,20.2521,20.2285,20.2363,26027.0
2016-03-02 15:30:00,25.67,25.7,25.63,25.7,50662.0,20.2363,20.26,20.2048,20.26,50662.0
2016-03-02 15:35:00,25.7,25.7,25.67,25.68,52623.0,20.26,20.26,20.2363,20.2442,52623.0
2016-03-02 15:40:00,25.67,25.69,25.66,25.68,60178.0,20.2363,20.2521,20.2285,20.2442,60178.0
2016-03-02 15:45:00,25.68,25.68,25.67,25.68,27379.0,20.2442,20.2442,20.2363,20.2442,27379.0
2016-03-02 15:50:00,25.67,25.69,25.66,25.69,35254.0,20.2363,20.2521,20.2285,20.2521,35254.0
2016-03-02 15:55:00,25.69,25.7,25.68,25.7,128867.0,20.2521,20.26,20.2442,20.26,128867.0
2016-03-03 09:30:00,25.75,25.76,25.43,25.72,50160.0,20.2994,20.3073,20.0471,20.2758,50160.0
2016-03-03 09:35:00,25.73,25.85,25.73,25.83,27226.0,20.2836,20.3782,20.2836,20.3625,27226.0
2016-03-03 09:40:00,25.84,25.85,25.77,25.81,48078.0,20.3704,20.3782,20.3152,20.3467,48078.0
2016-03-03 09:45:00,25.81,25.82,25.74,25.8,36435.0,20.3467,20.3546,20.2915,20.3388,36435.0
2016-03-03 09:50:00,25.8,25.82,25.77,25.81,47359.0,20.3388,20.3546,20.3152,20.3467,47359.0
2016-03-03 09:55:00,25.81,25.81,25.75,25.78,27532.0,20.3467,20.3467,20.2994,20.3231,27532.0
2016-03-03 10:00:00,25.79,25.86,25.78,25.86,53254.0,20.3309,20.3861,20.3231,20.3861,53254.0
2016-03-03 10:05:00,25.86,25.89,25.86,25.87,27029.0,20.3861,20.4098,20.3861,20.394,27029.0
2016-03-03 10:10:00,25.87,25.88,25.76,25.77,58927.0,20.394,20.4019,20.3073,20.3152,58927.0
2016-03-03 10:15:00,25.78,25.88,25.78,25.86,21384.0,20.3231,20.4019,20.3231,20.3861,21384.0
2016-03-03 10:20:00,25.86,25.91,25.84,25.9,28917.0,20.3861,20.4255,20.3704,20.4177,28917.0
2016-03-03 10:25:00,25.9,25.92,25.85,25.87,27254.0,20.4177,20.4334,20.3782,20.394,27254.0
2016-03-03 10:30:00,25.87,25.95,25.87,25.95,42418.0,20.394,20.4571,20.394,20.4571,42418.0
2016-03-03 10:35:00,25.95,25.96,25.92,25.95,47573.0,20.4571,20.465,20.4334,20.4571,47573.0
2016-03-03 10:40:00,25.95,25.96,25.91,25.92,42927.0,20.4571,20.465,20.4255,20.4334,42927.0
2016-03-03 10:45:00,25.92,25.93,25.91,25.92,16770.0,20.4334,20.4413,20.4255,20.4334,16770.0
2016-03-03 10:50:00,25.93,26.05,25.93,26.05,57420.0,20.4413,20.5359,20.4413,20.5359,57420.0
2016-03-03 10:55:00,26.06,26.09,26.05,26.05,22509.0,20.5438,20.5674,20.5359,20.5359,22509.0
2016-03-03 11:00:00,26.05,26.06,25.98,25.98,35465.0,20.5359,20.5438,20.4807,20.4807,35465.0
2016-03-03 11:05:00,25.98,26.09,25.98,26.07,36676.0,20.4807,20.5674,20.4807,20.5517,36676.0
2016-03-03 11:10:00,26.07,26.07,26.03,26.05,27814.0,20.5517,20.5517,20.5201,20.5359,27814.0
2016-03-03 11:15:00,26.05,26.05,25.93,25.94,20079.0,20.5359,20.5359,20.4413,20.4492,20079.0
2016-03-03 11:20:00,25.93,25.94,25.81,25.88,36121.0,20.4413,20.4492,20.3467,20.4019,36121.0
2016-03-03 11:25:00,25.88,25.88,25.8,25.81,18432.0,20.4019,20.4019,20.3388,20.3467,18432.0
2016-03-03 11:30:00,25.82,25.94,25.81,25.92,23300.0,20.3546,20.4492,20.3467,20.4334,23300.0
2016-03-03 11:35:00,25.92,25.95,25.88,25.9,38912.0,20.4334,20.4571,20.4019,20.4177,38912.0
2016-03-03 11:40:00,25.89,25.9,25.83,25.89,33868.0,20.4098,20.4177,20.3625,20.4098,33868.0
2016-03-03 11:45:00,25.89,25.93,25.88,25.92,27214.0,20.4098,20.4413,20.4019,20.4334,27214.0
2016-03-03 11:50:00,25.92,25.96,25.86,25.89,45615.0,20.4334,20.465,20.3861,20.4098,45615.0
2016-03-03 11:55:00,25.9,25.96,25.9,25.95,26818.0,20.4177,20.465,20.4177,20.4571,26818.0
2016-03-03 12:00:00,25.95,25.95,25.92,25.93,34464.0,20.4571,20.4571,20.4334,20.4413,34464.0
2016-03-03 12:05:00,25.93,25.94,25.92,25.94,35803.0,20.4413,20.4492,20.4334,20.4492,35803.0
2016-03-03 12:10:00,25.94,25.94,25.93,25.94,10633.0,20.4492,20.4492,20.4413,20.4492,10633.0
2016-03-03 12:15:00,25.94,25.94,25.91,25.91,29760.0,20.4492,20.4492,20.4255,20.4255,29760.0
2016-03-03 12:20:00,25.9,25.95,25.9,25.95,45048.0,20.4177,20.4571,20.4177,20.4571,45048.0
2016-03-03 12:25:00,25.95,25.97,25.93,25.93,18862.0,20.4571,20.4728,20.4413,20.4413,18862.0
2016-03-03 12:30:00,25.92,25.95,25.91,25.95,40140.0,20.4334,20.4571,20.4255,20.4571,40140.0
2016-03-03 12:35:00,25.95,25.96,25.93,25.96,24403.0,20.4571,20.465,20.4413,20.465,24403.0
2016-03-03 12:40:00,25.96,25.96,25.95,25.96,13375.0,20.465,20.465,20.4571,20.465,13375.0
2016-03-03 12:45:00,25.96,25.96,25.94,25.96,22169.0,20.465,20.465,20.4492,20.465,22169.0
2016-03-03 12:50:00,25.96,25.96,25.95,25.96,12314.0,20.465,20.465,20.4571,20.465,12314.0
2016-03-03 12:55:00,25.96,25.96,25.95,25.95,11973.0,20.465,20.465,20.4571,20.4571,11973.0
2016-03-03 13:00:00,25.96,25.96,25.95,25.96,12510.0,20.465,20.465,20.4571,20.465,12510.0
2016-03-03 13:05:00,25.96,25.96,25.95,25.95,18427.0,20.465,20.465,20.4571,20.4571,18427.0
2016-03-03 13:10:00,25.96,26.06,25.95,26.05,65292.0,20.465,20.5438,20.4571,20.5359,65292.0
2016-03-03 13:15:00,26.05,26.06,26.01,26.01,34695.0,20.5359,20.5438,20.5044,20.5044,34695.0
2016-03-03 13:20:00,26.01,26.02,25.97,26.01,15019.0,20.5044,20.5123,20.4728,20.5044,15019.0
2016-03-03 13:25:00,26.02,26.03,25.99,26.01,12722.0,20.5123,20.5201,20.4886,20.5044,12722.0
2016-03-03 13:30:00,26.02,26.07,26.02,26.04,12686.0,20.5123,20.5517,20.5123,20.528,12686.0
2016-03-03 13:35:00,26.04,26.05,26.03,26.04,11199.0,20.528,20.5359,20.5201,20.528,11199.0
2016-03-03 13:40:00,26.04,26.04,26.02,26.03,16720.0,20.528,20.528,20.5123,20.5201,16720.0
2016-03-03 13:45:00,26.03,26.03,26.02,26.03,11414.0,20.5201,20.5201,20.5123,20.5201,11414.0
2016-03-03 13:50:00,26.03,26.03,26.0,26.01,20449.0,20.5201,20.5201,20.4965,20.5044,20449.0
2016-03-03 13:55:00,26.01,26.04,25.99,26.04,23105.0,20.5044,20.528,20.4886,20.528,23105.0
2016-03-03 14:00:00,26.04,26.09,26.04,26.09,21778.0,20.528,20.5674,20.528,20.5674,21778.0
2016-03-03 14:05:00,26.09,26.09,26.05,26.06,15505.0,20.5674,20.5674,20.5359,20.5438,15505.0
2016-03-03 14:10:00,26.07,26.09,26.04,26.05,32569.0,20.5517,20.5674,20.528,20.5359,32569.0
2016-03-03 14:15:00,26.06,26.07,26.02,26.03,20819.0,20.5438,20.5517,20.5123,20.5201,20819.0
2016-03-03 14:20:00,26.03,26.03,26.02,26.02,30704.0,20.5201,20.5201,20.5123,20.5123,30704.0
2016-03-03 14:25:00,26.03,26.05,26.01,26.05,37553.0,20.5201,20.5359,20.5044,20.5359,37553.0
2016-03-03 14:30:00,26.05,26.06,26.04,26.05,14663.0,20.5359,20.5438,20.528,20.5359,14663.0
2016-03-03 14:35:00,26.05,26.06,26.04,26.05,16541.0,20.5359,20.5438,20.528,20.5359,16541.0
2016-03-03 14:40:00,26.06,26.06,26.05,26.05,19368.0,20.5438,20.5438,20.5359,20.5359,19368.0
2016-03-03 14:45:00,26.06,26.06,26.05,26.05,14947.0,20.5438,20.5438,20.5359,20.5359,14947.0
2016-03-03 14:50:00,26.05,26.11,26.0,26.11,41235.0,20.5359,20.5832,20.4965,20.5832,41235.0
2016-03-03 14:55:00,26.11,26.14,26.08,26.13,36495.0,20.5832,20.6069,20.5596,20.599,36495.0
2016-03-03 15:00:00,26.14,26.17,26.13,26.13,29088.0,20.6069,20.6305,20.599,20.599,29088.0
2016-03-03 15:05:00,26.13,26.14,26.12,26.14,21707.0,20.599,20.6069,20.5911,20.6069,21707.0
2016-03-03 15:10:00,26.14,26.16,26.13,26.16,30804.0,20.6069,20.6226,20.599,20.6226,30804.0
2016-03-03 15:15:00,26.16,26.16,26.12,26.13,40685.0,20.6226,20.6226,20.5911,20.599,40685.0
2016-03-03 15:20:00,26.12,26.13,26.12,26.13,40875.0,20.5911,20.599,20.5911,20.599,40875.0
2016-03-03 15:25:00,26.13,26.13,26.12,26.13,22689.0,20.599,20.599,20.5911,20.599,22689.0
2016-03-03 15:30:00,26.12,26.13,26.12,26.13,26187.0,20.5911,20.599,20.5911,20.599,26187.0
2016-03-03 15:35:00,26.12,26.13,26.1,26.11,70850.0,20.5911,20.599,20.5753,20.5832,70850.0
2016-03-03 15:40:00,26.12,26.13,26.11,26.13,51615.0,20.5911,20.599,20.5832,20.599,51615.0
2016-03-03 15:45:00,26.13,26.13,26.12,26.13,65026.0,20.599,20.599,20.5911,20.599,65026.0
2016-03-03 15:50:00,26.12,26.13,26.08,26.09,114876.0,20.5911,20.599,20.5596,20.5674,114876.0
2016-03-03 15:55:00,26.09,26.09,26.06,26.07,252044.0,20.5674,20.5674,20.5438,20.5517,252044.0
2016-03-04 09:30:00,26.12,26.22,25.83,26.16,108041.0,20.5911,20.6699,20.3625,20.6226,108041.0
2016-03-04 09:35:00,26.12,26.25,26.12,26.24,51703.0,20.5911,20.6936,20.5911,20.6857,51703.0
2016-03-04 09:40:00,26.23,26.23,26.05,26.09,24255.0,20.6778,20.6778,20.5359,20.5674,24255.0
2016-03-04 09:45:00,26.09,26.17,26.0,26.17,28013.0,20.5674,20.6305,20.4965,20.6305,28013.0
2016-03-04 09:50:00,26.18,26.22,26.03,26.06,43965.0,20.6384,20.6699,20.5201,20.5438,43965.0
2016-03-04 09:55:00,26.05,26.15,26.02,26.15,42959.0,20.5359,20.6147,20.5123,20.6147,42959.0
2016-03-04 10:00:00,26.14,26.17,26.05,26.13,37300.0,20.6069,20.6305,20.5359,20.599,37300.0
2016-03-04 10:05:00,26.14,26.22,26.12,26.17,39303.0,20.6069,20.6699,20.5911,20.6305,39303.0
2016-03-04 10:10:00,26.17,26.24,26.17,26.24,41280.0,20.6305,20.6857,20.6305,20.6857,41280.0
2016-03-04 10:15:00,26.24,26.24,26.16,26.18,48543.0,20.6857,20.6857,20.6226,20.6384,48543.0
2016-03-04 10:20:00,26.19,26.23,26.18,26.18,22916.0,20.6463,20.6778,20.6384,20.6384,22916.0
2016-03-04 10:25:00,26.19,26.19,26.12,26.15,35017.0,20.6463,20.6463,20.5911,20.6147,35017.0
2016-03-04 10:30:00,26.15,26.16,26.09,26.12,46643.0,20.6147,20.6226,20.5674,20.5911,46643.0
2016-03-04 10:35:00,26.12,26.18,26.12,26.16,30807.0,20.5911,20.6384,20.5911,20.6226,30807.0
2016-03-04 10:40:00,26.17,26.29,26.16,26.27,25779.0,20.6305,20.7251,20.6226,20.7093,25779.0
2016-03-04 10:45:00,26.27,26.28,26.23,26.28,23038.0,20.7093,20.7172,20.6778,20.7172,23038.0
2016-03-04 10:50:00,26.28,26.28,26.25,26.28,34457.0,20.7172,20.7172,20.6936,20.7172,34457.0
2016-03-04 10:55:00,26.28,26.34,26.27,26.33,62613.0,20.7172,20.7645,20.7093,20.7566,62613.0
2016-03-04 11:00:00,26.34,26.34,26.3,26.33,35086.0,20.7645,20.7645,20.733,20.7566,35086.0
2016-03-04 11:05:00,26.33,26.37,26.33,26.35,20315.0,20.7566,20.7882,20.7566,20.7724,20315.0
2016-03-04 11:10:00,26.35,26.35,26.32,26.33,24156.0,20.7724,20.7724,20.7488,20.7566,24156.0
2016-03-04 11:15:00,26.33,26.34,26.32,26.34,26176.0,20.7566,20.7645,20.7488,20.7645,26176.0
2016-03-04 11:20:00,26.34,26.34,26.28,26.34,25019.0,20.7645,20.7645,20.7172,20.7645,25019.0
2016-03-04 11:25:00,26.34,26.34,26.28,26.32,32627.0,20.7645,20.7645,20.7172,20.7488,32627.0
2016-03-04 11:30:00,26.31,26.34,26.27,26.31,21258.0,20.7409,20.7645,20.7093,20.7409,21258.0
2016-03-04 11:35:00,26.32,26.34,26.27,26.3,27064.0,20.7488,20.7645,20.7093,20.733,27064.0
2016-03-04 11:40:00,26.31,26.32,26.26,26.3,23423.0,20.7409,20.7488,20.7015,20.733,23423.0
2016-03-04 11:45:00,26.3,26.34,26.28,26.33,21860.0,20.733,20.7645,20.7172,20.7566,21860.0
2016-03-04 11:50:00,26.34,26.35,26.3,26.35,24492.0,20.7645,20.7724,20.733,20.7724,24492.0
2016-03-04 11:55:00,26.34,26.35,26.32,26.33,23391.0,20.7645,20.7724,20.7488,20.7566,23391.0
2016-03-04 12:00:00,26.33,26.33,26.28,26.32,38239.0,20.7566,20.7566,20.7172,20.7488,38239.0
2016-03-04 12:05:00,26.32,26.32,26.28,26.3,17251.0,20.7488,20.7488,20.7172,20.733,17251.0
2016-03-04 12:10:00,26.3,26.32,26.22,26.23,21627.0,20.733,20.7488,20.6699,20.6778,21627.0
2016-03-04 12:15:00,26.23,26.25,26.21,26.23,20039.0,20.6778,20.6936,20.662,20.6778,20039.0
2016-03-04 12:20:00,26.23,26.24,26.17,26.17,29421.0,20.6778,20.6857,20.6305,20.6305,29421.0
2016-03-04 12:25:00,26.17,26.21,26.16,26.18,26740.0,20.6305,20.662,20.6226,20.6384,26740.0
2016-03-04 12:30:00,26.18,26.22,26.17,26.2,30332.0,20.6384,20.6699,20.6305,20.6542,30332.0
2016-03-04 12:35:00,26.21,26.22,26.18,26.19,43107.0,20.662,20.6699,20.6384,20.6463,43107.0
2016-03-04 12:40:00,26.19,26.2,26.14,26.16,23748.0,20.6463,20.6542,20.6069,20.6226,23748.0
2016-03-04 12:45:00,26.15,26.16,26.13,26.15,18827.0,20.6147,20.6226,20.599,20.6147,18827.0
2016-03-04 12:50:00,26.14,26.16,26.13,26.13,34390.0,20.6069,20.6226,20.599,20.599,34390.0
2016-03-04 12:55:00,26.13,26.16,26.13,26.14,20138.0,20.599,20.6226,20.599,20.6069,20138.0
2016-03-04 13:00:00,26.14,26.16,26.14,26.15,25109.0,20.6069,20.6226,20.6069,20.6147,25109.0
2016-03-04 13:05:00,26.16,26.16,26.12,26.14,24628.0,20.6226,20.6226,20.5911,20.6069,24628.0
2016-03-04 13:10:00,26.15,26.16,26.12,26.14,24346.0,20.6147,20.6226,20.5911,20.6069,24346.0
2016-03-04 13:15:00,26.14,26.15,26.14,26.14,10226.0,20.6069,20.6147,20.6069,20.6069,10226.0
2016-03-04 13:20:00,26.15,26.15,26.14,26.14,19174.0,20.6147,20.6147,20.6069,20.6069,19174.0
2016-03-04 13:25:00,26.14,26.15,26.11,26.14,23063.0,20.6069,20.6147,20.5832,20.6069,23063.0
2016-03-04 13:30:00,26.15,26.15,26.12,26.14,25332.0,20.6147,20.6147,20.5911,20.6069,25332.0
2016-03-04 13:35:00,26.14,26.15,26.13,26.15,31912.0,20.6069,20.6147,20.599,20.6147,31912.0
2016-03-04 13:40:00,26.14,26.15,26.11,26.11,35769.0,20.6069,20.6147,20.5832,20.5832,35769.0
2016-03-04 13:45:00,26.11,26.15,26.11,26.14,15516.0,20.5832,20.6147,20.5832,20.6069,15516.0
2016-03-04 13:50:00,26.15,26.15,26.12,26.15,28034.0,20.6147,20.6147,20.5911,20.6147,28034.0
2016-03-04 13:55:00,26.14,26.15,26.12,26.13,24070.0,20.6069,20.6147,20.5911,20.599,24070.0
2016-03-04 14:00:00,26.14,26.15,26.11,26.13,21439.0,20.6069,20.6147,20.5832,20.599,21439.0
2016-03-04 14:05:00,26.13,26.15,26.09,26.1,29088.0,20.599,20.6147,20.5674,20.5753,29088.0
2016-03-04 14:10:00,26.1,26.1,26.03,26.03,24137.0,20.5753,20.5753,20.5201,20.5201,24137.0
2016-03-04 14:15:00,26.03,26.04,25.96,25.96,107769.0,20.5201,20.528,20.465,20.465,107769.0
2016-03-04 14:20:00,25.97,25.98,25.92,25.92,25647.0,20.4728,20.4807,20.4334,20.4334,25647.0
2016-03-04 14:25:00,25.92,25.92,25.85,25.87,46063.0,20.4334,20.4334,20.3782,20.394,46063.0
2016-03-04 14:30:00,25.87,25.92,25.86,25.92,48715.0,20.394,20.4334,20.3861,20.4334,48715.0
2016-03-04 14:35:00,25.92,25.92,25.86,25.86,46530.0,20.4334,20.4334,20.3861,20.3861,46530.0
2016-03-04 14:40:00,25.86,25.87,25.78,25.79,62724.0,20.3861,20.394,20.3231,20.3309,62724.0
2016-03-04 14:45:00,25.79,25.79,25.76,25.79,40131.0,20.3309,20.3309,20.3073,20.3309,40131.0
2016-03-04 14:50:00,25.78,25.79,25.72,25.73,40355.0,20.3231,20.3309,20.2758,20.2836,40355.0
2016-03-04 14:55:00,25.72,25.82,25.72,25.82,60571.0,20.2758,20.3546,20.2758,20.3546,60571.0
2016-03-04 15:00:00,25.82,25.85,25.79,25.79,43028.0,20.3546,20.3782,20.3309,20.3309,43028.0
2016-03-04 15:05:00,25.8,25.87,25.79,25.87,49256.0,20.3388,20.394,20.3309,20.394,49256.0
2016-03-04 15:10:00,25.87,25.87,25.83,25.86,49191.0,20.394,20.394,20.3625,20.3861,49191.0
2016-03-04 15:15:00,25.86,25.99,25.85,25.99,40276.0,20.3861,20.4886,20.3782,20.4886,40276.0
2016-03-04 15:20:00,25.99,25.99,25.97,25.99,33153.0,20.4886,20.4886,20.4728,20.4886,33153.0
2016-03-04 15:25:00,25.99,26.04,25.98,26.04,49992.0,20.4886,20.528,20.4807,20.528,49992.0
2016-03-04 15:30:00,26.04,26.04,26.02,26.03,62458.0,20.528,20.528,20.5123,20.5201,62458.0
2016-03-04 15:35:00,26.03,26.03,25.91,25.93,103012.0,20.5201,20.5201,20.4255,20.4413,103012.0
2016-03-04 15:40:00,25.93,25.95,25.92,25.95,119116.0,20.4413,20.4571,20.4334,20.4571,119116.0
2016-03-04 15:45:00,25.95,26.03,25.94,26.03,229652.0,20.4571,20.5201,20.4492,20.5201,229652.0
2016-03-04 15:50:00,26.03,26.03,26.01,26.03,191336.0,20.5201,20.5201,20.5044,20.5201,191336.0
2016-03-04 15:55:00,26.02,26.04,25.99,26.01,298087.0,20.5123,20.528,20.4886,20.5044,298087.0
2016-03-07 09:30:00,25.82,26.04,25.56,26.03,141532.0,20.3546,20.528,20.1496,20.5201,141532.0
2016-03-07 09:35:00,26.04,26.5,26.04,26.5,65772.0,20.528,20.8906,20.528,20.8906,65772.0
2016-03-07 09:40:00,26.49,26.8,26.47,26.77,54487.0,20.8828,21.1271,20.867,21.1035,54487.0
2016-03-07 09:45:00,26.77,26.8,26.67,26.74,45016.0,21.1035,21.1271,21.0247,21.0798,45016.0
2016-03-07 09:50:00,26.73,26.87,26.71,26.84,154661.0,21.072,21.1823,21.0562,21.1587,154661.0
2016-03-07 09:55:00,26.84,26.99,26.81,26.93,113665.0,21.1587,21.2769,21.135,21.2296,113665.0
2016-03-07 10:00:00,26.92,27.07,26.85,27.05,101191.0,21.2217,21.34,21.1666,21.3242,101191.0
2016-03-07 10:05:00,27.06,27.1,26.99,27.0,78309.0,21.3321,21.3636,21.2769,21.2848,78309.0
2016-03-07 10:10:00,27.0,27.22,27.0,27.1,230868.0,21.2848,21.4582,21.2848,21.3636,230868.0
2016-03-07 10:15:00,27.11,27.25,27.05,27.15,89028.0,21.3715,21.4819,21.3242,21.4031,89028.0
2016-03-07 10:20:00,27.15,27.16,27.01,27.08,41073.0,21.4031,21.4109,21.2927,21.3479,41073.0
2016-03-07 10:25:00,27.07,27.13,26.89,26.93,93853.0,21.34,21.3873,21.1981,21.2296,93853.0
2016-03-07 10:30:00,26.94,26.98,26.79,26.82,165637.0,21.2375,21.269,21.1193,21.1429,165637.0
2016-03-07 10:35:00,26.83,26.87,26.79,26.83,162393.0,21.1508,21.1823,21.1193,21.1508,162393.0
2016-03-07 10:40:00,26.84,26.84,26.79,26.82,66122.0,21.1587,21.1587,21.1193,21.1429,66122.0
2016-03-07 10:45:00,26.82,26.91,26.81,26.84,175590.0,21.1429,21.2139,21.135,21.1587,175590.0
2016-03-07 10:50:00,26.83,26.92,26.82,26.91,53963.0,21.1508,21.2217,21.1429,21.2139,53963.0
2016-03-07 10:55:00,26.92,26.99,26.9,26.99,56192.0,21.2217,21.2769,21.206,21.2769,56192.0
2016-03-07 11:00:00,26.98,27.0,26.95,26.98,52493.0,21.269,21.2848,21.2454,21.269,52493.0
2016-03-07 11:05:00,26.99,27.04,26.98,27.04,55314.0,21.2769,21.3163,21.269,21.3163,55314.0
2016-03-07 11:10:00,27.05,27.08,27.0,27.01,37550.0,21.3242,21.3479,21.2848,21.2927,37550.0
2016-03-07 11:15:00,27.01,27.01,26.9,26.91,45920.0,21.2927,21.2927,21.206,21.2139,45920.0
2016-03-07 11:20:00,26.91,27.04,26.91,27.02,50428.0,21.2139,21.3163,21.2139,21.3006,50428.0
2016-03-07 11:25:00,27.02,27.02,26.94,26.98,47780.0,21.3006,21.3006,21.2375,21.269,47780.0
2016-03-07 11:30:00,26.97,27.04,26.97,27.04,112733.0,21.2612,21.3163,21.2612,21.3163,112733.0
2016-03-07 11:35:00,27.04,27.05,27.0,27.02,38280.0,21.3163,21.3242,21.2848,21.3006,38280.0
2016-03-07 11:40:00,27.02,27.05,27.01,27.03,31575.0,21.3006,21.3242,21.2927,21.3085,31575.0
2016-03-07 11:45:00,27.03,27.06,27.01,27.03,43021.0,21.3085,21.3321,21.2927,21.3085,43021.0
2016-03-07 11:50:00,27.03,27.09,27.02,27.09,32350.0,21.3085,21.3558,21.3006,21.3558,32350.0
2016-03-07 11:55:00,27.09,27.12,27.07,27.1,52250.0,21.3558,21.3794,21.34,21.3636,52250.0
2016-03-07 12:00:00,27.11,27.11,27.07,27.09,45757.0,21.3715,21.3715,21.34,21.3558,45757.0
2016-03-07 12:05:00,27.09,27.11,27.08,27.1,29429.0,21.3558,21.3715,21.3479,21.3636,29429.0
2016-03-07 12:10:00,27.1,27.1,27.05,27.09,24196.0,21.3636,21.3636,21.3242,21.3558,24196.0
2016-03-07 12:15:00,27.1,27.1,27.06,27.06,15719.0,21.3636,21.3636,21.3321,21.3321,15719.0
2016-03-07 12:20:00,27.06,27.08,27.04,27.04,18652.0,21.3321,21.3479,21.3163,21.3163,18652.0
2016-03-07 12:25:00,27.05,27.05,27.0,27.01,21247.0,21.3242,21.3242,21.2848,21.2927,21247.0
2016-03-07 12:30:00,27.01,27.02,27.0,27.02,22464.0,21.2927,21.3006,21.2848,21.3006,22464.0
2016-03-07 12:35:00,27.02,27.02,26.98,26.99,31723.0,21.3006,21.3006,21.269,21.2769,31723.0
2016-03-07 12:40:00,26.99,26.99,26.98,26.98,9923.0,21.2769,21.2769,21.269,21.269,9923.0
2016-03-07 12:45:00,26.98,27.0,26.96,26.99,34119.0,21.269,21.2848,21.2533,21.2769,34119.0
2016-03-07 12:50:00,26.99,27.01,26.96,26.99,30482.0,21.2769,21.2927,21.2533,21.2769,30482.0
2016-03-07 12:55:00,26.99,27.0,26.97,26.98,35381.0,21.2769,21.2848,21.2612,21.269,35381.0
2016-03-07 13:00:00,26.98,26.99,26.97,26.99,29750.0,21.269,21.2769,21.2612,21.2769,29750.0
2016-03-07 13:05:00,26.99,27.0,26.98,27.0,29860.0,21.2769,21.2848,21.269,21.2848,29860.0
2016-03-07 13:10:00,27.0,27.0,26.95,26.95,31690.0,21.2848,21.2848,21.2454,21.2454,31690.0
2016-03-07 13:15:00,26.95,26.97,26.94,26.96,16810.0,21.2454,21.2612,21.2375,21.2533,16810.0
2016-03-07 13:20:00,26.97,26.97,26.92,26.96,31611.0,21.2612,21.2612,21.2217,21.2533,31611.0
2016-03-07 13:25:00,26.97,26.97,26.96,26.96,25702.0,21.2612,21.2612,21.2533,21.2533,25702.0
2016-03-07 13:30:00,26.97,26.97,26.88,26.89,36692.0,21.2612,21.2612,21.1902,21.1981,36692.0
2016-03-07 13:35:00,26.89,26.91,26.88,26.91,20075.0,21.1981,21.2139,21.1902,21.2139,20075.0
2016-03-07 13:40:00,26.9,26.9,26.87,26.88,40291.0,21.206,21.206,21.1823,21.1902,40291.0
2016-03-07 13:45:00,26.87,26.89,26.86,26.89,27394.0,21.1823,21.1981,21.1744,21.1981,27394.0
2016-03-07 13:50:00,26.89,26.91,26.88,26.91,30871.0,21.1981,21.2139,21.1902,21.2139,30871.0
2016-03-07 13:55:00,26.91,26.91,26.89,26.89,20190.0,21.2139,21.2139,21.1981,21.1981,20190.0
2016-03-07 14:00:00,26.89,26.91,26.88,26.88,43395.0,21.1981,21.2139,21.1902,21.1902,43395.0
2016-03-07 14:05:00,26.88,26.94,26.88,26.94,26668.0,21.1902,21.2375,21.1902,21.2375,26668.0
2016-03-07 14:10:00,26.95,26.98,26.94,26.98,35974.0,21.2454,21.269,21.2375,21.269,35974.0
2016-03-07 14:15:00,26.97,26.99,26.97,26.98,72277.0,21.2612,21.2769,21.2612,21.269,72277.0
2016-03-07 14:20:00,26.97,26.98,26.96,26.96,31632.0,21.2612,21.269,21.2533,21.2533,31632.0
2016-03-07 14:25:00,26.97,26.97,26.9,26.92,54901.0,21.2612,21.2612,21.206,21.2217,54901.0
2016-03-07 14:30:00,26.92,26.93,26.88,26.91,48799.0,21.2217,21.2296,21.1902,21.2139,48799.0
2016-03-07 14:35:00,26.91,26.91,26.86,26.89,21962.0,21.2139,21.2139,21.1744,21.1981,21962.0
2016-03-07 14:40:00,26.89,26.9,26.82,26.83,40820.0,21.1981,21.206,21.1429,21.1508,40820.0
2016-03-07 14:45:00,26.83,26.86,26.8,26.85,29522.0,21.1508,21.1744,21.1271,21.1666,29522.0
2016-03-07 14:50:00,26.86,26.87,26.85,26.87,20163.0,21.1744,21.1823,21.1666,21.1823,20163.0
2016-03-07 14:55:00,26.87,26.89,26.86,26.89,26677.0,21.1823,21.1981,21.1744,21.1981,26677.0
2016-03-07 15:00:00,26.89,26.9,26.85,26.85,41212.0,21.1981,21.206,21.1666,21.1666,41212.0
2016-03-07 15:05:00,26.84,26.91,26.82,26.91,42333.0,21.1587,21.2139,21.1429,21.2139,42333.0
2016-03-07 15:10:00,26.91,26.96,26.9,26.96,53311.0,21.2139,21.2533,21.206,21.2533,53311.0
2016-03-07 15:15:00,26.96,26.98,26.95,26.97,59302.0,21.2533,21.269,21.2454,21.2612,59302.0
2016-03-07 15:20:00,26.97,26.97,26.91,26.95,56608.0,21.2612,21.2612,21.2139,21.2454,56608.0
2016-03-07 15:25:00,26.96,27.01,26.95,26.99,62765.0,21.2533,21.2927,21.2454,21.2769,62765.0
2016-03-07 15:30:00,27.0,27.01,26.98,26.99,66646.0,21.2848,21.2927,21.269,21.2769,66646.0
2016-03-07 15:35:00,26.99,27.01,26.98,27.0,48093.0,21.2769,21.2927,21.269,21.2848,48093.0
2016-03-07 15:40:00,27.01,27.01,27.0,27.01,38451.0,21.2927,21.2927,21.2848,21.2927,38451.0
2016-03-07 15:45:00,27.01,27.02,26.99,26.99,97210.0,21.2927,21.3006,21.2769,21.2769,97210.0
2016-03-07 15:50:00,26.99,26.99,26.91,26.92,205280.0,21.2769,21.2769,21.2139,21.2217,205280.0
2016-03-07 15:55:00,26.92,26.92,26.85,26.85,571948.0,21.2217,21.2217,21.1666,21.1666,571948.0
2016-03-08 09:30:00,26.59,26.67,26.51,26.67,52035.0,20.9616,21.0247,20.8985,21.0247,52035.0
2016-03-08 09:35:00,26.66,26.73,26.6,26.6,30700.0,21.0168,21.072,20.9695,20.9695,30700.0
2016-03-08 09:40:00,26.6,26.63,26.42,26.45,41782.0,20.9695,20.9931,20.8276,20.8512,41782.0
2016-03-08 09:45:00,26.44,26.45,26.37,26.4,30555.0,20.8434,20.8512,20.7882,20.8118,30555.0
2016-03-08 09:50:00,26.4,26.46,26.38,26.38,33100.0,20.8118,20.8591,20.7961,20.7961,33100.0
2016-03-08 09:55:00,26.37,26.43,26.35,26.38,62785.0,20.7882,20.8355,20.7724,20.7961,62785.0
2016-03-08 10:00:00,26.38,26.38,26.28,26.31,52418.0,20.7961,20.7961,20.7172,20.7409,52418.0
2016-03-08 10:05:00,26.3,26.45,26.28,26.32,77077.0,20.733,20.8512,20.7172,20.7488,77077.0
2016-03-08 10:10:00,26.32,26.34,26.26,26.26,38626.0,20.7488,20.7645,20.7015,20.7015,38626.0
2016-03-08 10:15:00,26.26,26.32,26.26,26.28,32913.0,20.7015,20.7488,20.7015,20.7172,32913.0
2016-03-08 10:20:00,26.27,26.31,26.2,26.21,46498.0,20.7093,20.7409,20.6542,20.662,46498.0
2016-03-08 10:25:00,26.2,26.22,26.14,26.14,26537.0,20.6542,20.6699,20.6069,20.6069,26537.0
2016-03-08 10:30:00,26.14,26.14,26.04,26.05,33372.0,20.6069,20.6069,20.528,20.5359,33372.0
2016-03-08 10:35:00,26.04,26.08,26.04,26.07,51555.0,20.528,20.5596,20.528,20.5517,51555.0
2016-03-08 10:40:00,26.07,26.07,25.98,25.98,32107.0,20.5517,20.5517,20.4807,20.4807,32107.0
2016-03-08 10:45:00,25.98,25.98,25.91,25.95,43208.0,20.4807,20.4807,20.4255,20.4571,43208.0
2016-03-08 10:50:00,25.95,25.95,25.91,25.93,25288.0,20.4571,20.4571,20.4255,20.4413,25288.0
2016-03-08 10:55:00,25.93,25.94,25.87,25.91,26536.0,20.4413,20.4492,20.394,20.4255,26536.0
2016-03-08 11:00:00,25.91,26.01,25.9,26.01,34198.0,20.4255,20.5044,20.4177,20.5044,34198.0
2016-03-08 11:05:00,26.01,26.1,26.0,26.04,39891.0,20.5044,20.5753,20.4965,20.528,39891.0
2016-03-08 11:10:00,26.04,26.04,25.94,25.94,24769.0,20.528,20.528,20.4492,20.4492,24769.0
2016-03-08 11:15:00,25.94,26.04,25.93,26.0,28779.0,20.4492,20.528,20.4413,20.4965,28779.0
2016-03-08 11:20:00,26.0,26.01,25.93,25.93,16805.0,20.4965,20.5044,20.4413,20.4413,16805.0
2016-03-08 11:25:00,25.94,26.05,25.94,26.02,55108.0,20.4492,20.5359,20.4492,20.5123,55108.0
2016-03-08 11:30:00,26.02,26.04,26.0,26.0,32790.0,20.5123,20.528,20.4965,20.4965,32790.0
2016-03-08 11:35:00,26.01,26.01,25.95,25.96,42821.0,20.5044,20.5044,20.4571,20.465,42821.0
2016-03-08 11:40:00,25.95,26.02,25.93,25.96,21381.0,20.4571,20.5123,20.4413,20.465,21381.0
2016-03-08 11:45:00,25.97,26.02,25.97,25.98,19697.0,20.4728,20.5123,20.4728,20.4807,19697.0
2016-03-08 11:50:00,25.98,26.08,25.98,26.05,25373.0,20.4807,20.5596,20.4807,20.5359,25373.0
2016-03-08 11:55:00,26.06,26.07,26.02,26.02,26675.0,20.5438,20.5517,20.5123,20.5123,26675.0
2016-03-08 12:00:00,26.01,26.07,26.01,26.03,25500.0,20.5044,20.5517,20.5044,20.5201,25500.0
2016-03-08 12:05:00,26.03,26.08,26.03,26.06,22849.0,20.5201,20.5596,20.5201,20.5438,22849.0
2016-03-08 12:10:00,26.05,26.09,26.05,26.09,18596.0,20.5359,20.5674,20.5359,20.5674,18596.0
2016-03-08 12:15:00,26.08,26.19,26.06,26.19,21051.0,20.5596,20.6463,20.5438,20.6463,21051.0
2016-03-08 12:20:00,26.18,26.2,26.16,26.18,16142.0,20.6384,20.6542,20.6226,20.6384,16142.0
2016-03-08 12:25:00,26.19,26.21,26.16,26.19,13825.0,20.6463,20.662,20.6226,20.6463,13825.0
2016-03-08 12:30:00,26.19,26.21,26.15,26.16,22737.0,20.6463,20.662,20.6147,20.6226,22737.0
2016-03-08 12:35:00,26.15,26.18,26.11,26.14,25622.0,20.6147,20.6384,20.5832,20.6069,25622.0
2016-03-08 12:40:00,26.15,26.21,26.14,26.17,16796.0,20.6147,20.662,20.6069,20.6305,16796.0
2016-03-08 12:45:00,26.17,26.21,26.16,26.19,22050.0,20.6305,20.662,20.6226,20.6463,22050.0
2016-03-08 12:50:00,26.18,26.19,26.15,26.15,23682.0,20.6384,20.6463,20.6147,20.6147,23682.0
2016-03-08 12:55:00,26.16,26.19,26.14,26.16,22427.0,20.6226,20.6463,20.6069,20.6226,22427.0
2016-03-08 13:00:00,26.16,26.18,26.16,26.18,22329.0,20.6226,20.6384,20.6226,20.6384,22329.0
2016-03-08 13:05:00,26.18,26.18,26.14,26.14,21644.0,20.6384,20.6384,20.6069,20.6069,21644.0
2016-03-08 13:10:00,26.14,26.15,26.09,26.09,19287.0,20.6069,20.6147,20.5674,20.5674,19287.0
2016-03-08 13:15:00,26.09,26.19,26.09,26.15,23736.0,20.5674,20.6463,20.5674,20.6147,23736.0
2016-03-08 13:20:00,26.15,26.24,26.15,26.24,16137.0,20.6147,20.6857,20.6147,20.6857,16137.0
2016-03-08 13:25:00,26.24,26.25,26.21,26.21,14262.0,20.6857,20.6936,20.662,20.662,14262.0
2016-03-08 13:30:00,26.21,26.25,26.2,26.23,23741.0,20.662,20.6936,20.6542,20.6778,23741.0
2016-03-08 13:35:00,26.23,26.29,26.23,26.28,17619.0,20.6778,20.7251,20.6778,20.7172,17619.0
2016-03-08 13:40:00,26.27,26.33,26.25,26.33,14986.0,20.7093,20.7566,20.6936,20.7566,14986.0
2016-03-08 13:45:00,26.33,26.34,26.25,26.26,16553.0,20.7566,20.7645,20.6936,20.7015,16553.0
2016-03-08 13:50:00,26.25,26.26,26.2,26.21,18008.0,20.6936,20.7015,20.6542,20.662,18008.0
2016-03-08 13:55:00,26.22,26.27,26.21,26.25,12485.0,20.6699,20.7093,20.662,20.6936,12485.0
2016-03-08 14:00:00,26.25,26.25,26.21,26.22,33767.0,20.6936,20.6936,20.662,20.6699,33767.0
2016-03-08 14:05:00,26.21,26.22,26.18,26.18,48033.0,20.662,20.6699,20.6384,20.6384,48033.0
2016-03-08 14:10:00,26.19,26.22,26.15,26.21,77362.0,20.6463,20.6699,20.6147,20.662,77362.0
2016-03-08 14:15:00,26.21,26.23,26.14,26.16,57494.0,20.662,20.6778,20.6069,20.6226,57494.0
2016-03-08 14:20:00,26.16,26.16,26.09,26.09,43097.0,20.6226,20.6226,20.5674,20.5674,43097.0
2016-03-08 14:25:00,26.09,26.14,26.07,26.14,54740.0,20.5674,20.6069,20.5517,20.6069,54740.0
2016-03-08 14:30:00,26.14,26.16,26.12,26.16,21795.0,20.6069,20.6226,20.5911,20.6226,21795.0
2016-03-08 14:35:00,26.17,26.17,26.11,26.15,18568.0,20.6305,20.6305,20.5832,20.6147,18568.0
2016-03-08 14:40:00,26.15,26.17,26.12,26.14,27219.0,20.6147,20.6305,20.5911,20.6069,27219.0
2016-03-08 14:45:00,26.13,26.14,26.1,26.1,13635.0,20.599,20.6069,20.5753,20.5753,13635.0
2016-03-08 14:50:00,26.11,26.11,26.07,26.08,20395.0,20.5832,20.5832,20.5517,20.5596,20395.0
2016-03-08 14:55:00,26.09,26.12,26.08,26.11,21981.0,20.5674,20.5911,20.5596,20.5832,21981.0
2016-03-08 15:00:00,26.1,26.13,26.06,26.06,22074.0,20.5753,20.599,20.5438,20.5438,22074.0
2016-03-08 15:05:00,26.06,26.08,26.04,26.05,18181.0,20.5438,20.5596,20.528,20.5359,18181.0
2016-03-08 15:10:00,26.06,26.09,26.05,26.05,27549.0,20.5438,20.5674,20.5359,20.5359,27549.0
2016-03-08 15:15:00,26.06,26.07,26.03,26.03,29096.0,20.5438,20.5517,20.5201,20.5201,29096.0
2016-03-08 15:20:00,26.02,26.06,26.01,26.05,34619.0,20.5123,20.5438,20.5044,20.5359,34619.0
2016-03-08 15:25:00,26.06,26.06,26.02,26.02,33235.0,20.5438,20.5438,20.5123,20.5123,33235.0
2016-03-08 15:30:00,26.01,26.01,25.96,25.99,47259.0,20.5044,20.5044,20.465,20.4886,47259.0
2016-03-08 15:35:00,25.99,26.0,25.96,25.96,39224.0,20.4886,20.4965,20.465,20.465,39224.0
2016-03-08 15:40:00,25.96,25.99,25.94,25.98,94559.0,20.465,20.4886,20.4492,20.4807,94559.0
2016-03-08 15:45:00,25.98,26.01,25.97,25.97,52425.0,20.4807,20.5044,20.4728,20.4728,52425.0
2016-03-08 15:50:00,25.97,25.97,25.91,25.92,90776.0,20.4728,20.4728,20.4255,20.4334,90776.0
2016-03-08 15:55:00,25.91,25.95,25.88,25.95,202747.0,20.4255,20.4571,20.4019,20.4571,202747.0
2016-03-09 09:30:00,26.15,26.24,26.09,26.21,29077.0,20.6147,20.6857,20.5674,20.662,29077.0
2016-03-09 09:35:00,26.23,26.29,26.19,26.24,49963.0,20.6778,20.7251,20.6463,20.6857,49963.0
2016-03-09 09:40:00,26.25,26.34,26.25,26.31,31021.0,20.6936,20.7645,20.6936,20.7409,31021.0
2016-03-09 09:45:00,26.31,26.32,26.16,26.23,42034.0,20.7409,20.7488,20.6226,20.6778,42034.0
2016-03-09 09:50:00,26.23,26.23,26.14,26.22,41303.0,20.6778,20.6778,20.6069,20.6699,41303.0
2016-03-09 09:55:00,26.23,26.31,26.22,26.31,25532.0,20.6778,20.7409,20.6699,20.7409,25532.0
2016-03-09 10:00:00,26.3,26.36,26.24,26.3,33473.0,20.733,20.7803,20.6857,20.733,33473.0
2016-03-09 10:05:00,26.3,26.34,26.21,26.24,62297.0,20.733,20.7645,20.662,20.6857,62297.0
2016-03-09 10:10:00,26.24,26.29,26.21,26.28,33177.0,20.6857,20.7251,20.662,20.7172,33177.0
2016-03-09 10:15:00,26.28,26.34,26.24,26.25,38101.0,20.7172,20.7645,20.6857,20.6936,38101.0
2016-03-09 10:20:00,26.25,26.27,26.16,26.17,32137.0,20.6936,20.7093,20.6226,20.6305,32137.0
2016-03-09 10:25:00,26.16,26.21,26.14,26.2,13147.0,20.6226,20.662,20.6069,20.6542,13147.0
2016-03-09 10:30:00,26.21,26.35,26.21,26.35,31939.0,20.662,20.7724,20.662,20.7724,31939.0
2016-03-09 10:35:00,26.36,26.45,26.34,26.4,29126.0,20.7803,20.8512,20.7645,20.8118,29126.0
2016-03-09 10:40:00,26.4,26.44,26.36,26.41,19544.0,20.8118,20.8434,20.7803,20.8197,19544.0
2016-03-09 10:45:00,26.41,26.43,26.37,26.38,30591.0,20.8197,20.8355,20.7882,20.7961,30591.0
2016-03-09 10:50:00,26.38,26.38,26.27,26.29,43630.0,20.7961,20.7961,20.7093,20.7251,43630.0
2016-03-09 10:55:00,26.28,26.39,26.25,26.38,38044.0,20.7172,20.8039,20.6936,20.7961,38044.0
2016-03-09 11:00:00,26.38,26.48,26.37,26.47,42843.0,20.7961,20.8749,20.7882,20.867,42843.0
2016-03-09 11:05:00,26.47,26.49,26.42,26.49,24456.0,20.867,20.8828,20.8276,20.8828,24456.0
2016-03-09 11:10:00,26.49,26.54,26.47,26.52,48307.0,20.8828,20.9222,20.867,20.9064,48307.0
2016-03-09 11:15:00,26.52,26.53,26.47,26.51,77481.0,20.9064,20.9143,20.867,20.8985,77481.0
2016-03-09 11:20:00,26.51,26.52,26.46,26.51,61295.0,20.8985,20.9064,20.8591,20.8985,61295.0
2016-03-09 11:25:00,26.52,26.57,26.51,26.54,24518.0,20.9064,20.9458,20.8985,20.9222,24518.0
2016-03-09 11:30:00,26.54,26.57,26.45,26.48,75955.0,20.9222,20.9458,20.8512,20.8749,75955.0
2016-03-09 11:35:00,26.48,26.51,26.42,26.5,40389.0,20.8749,20.8985,20.8276,20.8906,40389.0
2016-03-09 11:40:00,26.5,26.5,26.41,26.43,38321.0,20.8906,20.8906,20.8197,20.8355,38321.0
2016-03-09 11:45:00,26.43,26.43,26.37,26.39,34769.0,20.8355,20.8355,20.7882,20.8039,34769.0
2016-03-09 11:50:00,26.4,26.46,26.39,26.41,55955.0,20.8118,20.8591,20.8039,20.8197,55955.0
2016-03-09 11:55:00,26.42,26.46,26.39,26.45,47330.0,20.8276,20.8591,20.8039,20.8512,47330.0
2016-03-09 12:00:00,26.45,26.46,26.42,26.46,30506.0,20.8512,20.8591,20.8276,20.8591,30506.0
2016-03-09 12:05:00,26.45,26.45,26.4,26.42,19519.0,20.8512,20.8512,20.8118,20.8276,19519.0
2016-03-09 12:10:00,26.42,26.47,26.41,26.46,20681.0,20.8276,20.867,20.8197,20.8591,20681.0
2016-03-09 12:15:00,26.46,26.47,26.41,26.46,21173.0,20.8591,20.867,20.8197,20.8591,21173.0
2016-03-09 12:20:00,26.46,26.47,26.43,26.44,19124.0,20.8591,20.867,20.8355,20.8434,19124.0
2016-03-09 12:25:00,26.45,26.48,26.43,26.48,14849.0,20.8512,20.8749,20.8355,20.8749,14849.0
2016-03-09 12:30:00,26.48,26.51,26.46,26.48,22049.0,20.8749,20.8985,20.8591,20.8749,22049.0
2016-03-09 12:35:00,26.48,26.48,26.42,26.46,16647.0,20.8749,20.8749,20.8276,20.8591,16647.0
2016-03-09 12:40:00,26.47,26.48,26.45,26.46,112977.0,20.867,20.8749,20.8512,20.8591,112977.0
2016-03-09 12:45:00,26.46,26.48,26.41,26.42,20452.0,20.8591,20.8749,20.8197,20.8276,20452.0
2016-03-09 12:50:00,26.42,26.47,26.41,26.45,19012.0,20.8276,20.867,20.8197,20.8512,19012.0
2016-03-09 12:55:00,26.46,26.47,26.42,26.43,14383.0,20.8591,20.867,20.8276,20.8355,14383.0
2016-03-09 13:00:00,26.42,26.46,26.41,26.44,13404.0,20.8276,20.8591,20.8197,20.8434,13404.0
2016-03-09 13:05:00,26.43,26.43,26.37,26.4,18788.0,20.8355,20.8355,20.7882,20.8118,18788.0
2016-03-09 13:10:00,26.41,26.46,26.4,26.44,16526.0,20.8197,20.8591,20.8118,20.8434,16526.0
2016-03-09 13:15:00,26.45,26.46,26.37,26.38,19914.0,20.8512,20.8591,20.7882,20.7961,19914.0
2016-03-09 13:20:00,26.39,26.4,26.37,26.39,8150.0,20.8039,20.8118,20.7882,20.8039,8150.0
2016-03-09 13:25:00,26.39,26.41,26.37,26.4,16208.0,20.8039,20.8197,20.7882,20.8118,16208.0
2016-03-09 13:30:00,26.41,26.45,26.4,26.41,20866.0,20.8197,20.8512,20.8118,20.8197,20866.0
2016-03-09 13:35:00,26.41,26.44,26.39,26.4,19568.0,20.8197,20.8434,20.8039,20.8118,19568.0
2016-03-09 13:40:00,26.4,26.43,26.38,26.43,10334.0,20.8118,20.8355,20.7961,20.8355,10334.0
2016-03-09 13:45:00,26.43,26.48,26.43,26.45,30657.0,20.8355,20.8749,20.8355,20.8512,30657.0
2016-03-09 13:50:00,26.45,26.49,26.44,26.46,19148.0,20.8512,20.8828,20.8434,20.8591,19148.0
2016-03-09 13:55:00,26.46,26.5,26.45,26.48,19000.0,20.8591,20.8906,20.8512,20.8749,19000.0
2016-03-09 14:00:00,26.48,26.51,26.47,26.5,17732.0,20.8749,20.8985,20.867,20.8906,17732.0
2016-03-09 14:05:00,26.5,26.52,26.49,26.52,25493.0,20.8906,20.9064,20.8828,20.9064,25493.0
2016-03-09 14:10:00,26.52,26.52,26.47,26.49,53777.0,20.9064,20.9064,20.867,20.8828,53777.0
2016-03-09 14:15:00,26.49,26.54,26.47,26.53,38993.0,20.8828,20.9222,20.867,20.9143,38993.0
2016-03-09 14:20:00,26.52,26.53,26.47,26.48,24827.0,20.9064,20.9143,20.867,20.8749,24827.0
2016-03-09 14:25:00,26.48,26.52,26.47,26.51,92900.0,20.8749,20.9064,20.867,20.8985,92900.0
2016-03-09 14:30:00,26.51,26.51,26.48,26.5,14835.0,20.8985,20.8985,20.8749,20.8906,14835.0
2016-03-09 14:35:00,26.5,26.5,26.47,26.48,12640.0,20.8906,20.8906,20.867,20.8749,12640.0
2016-03-09 14:40:00,26.47,26.48,26.46,26.48,26634.0,20.867,20.8749,20.8591,20.8749,26634.0
2016-03-09 14:45:00,26.48,26.49,26.46,26.49,44565.0,20.8749,20.8828,20.8591,20.8828,44565.0
2016-03-09 14:50:00,26.49,26.49,26.44,26.45,17220.0,20.8828,20.8828,20.8434,20.8512,17220.0
2016-03-09 14:55:00,26.45,26.46,26.42,26.44,15170.0,20.8512,20.8591,20.8276,20.8434,15170.0
2016-03-09 15:00:00,26.44,26.44,26.41,26.42,16856.0,20.8434,20.8434,20.8197,20.8276,16856.0
2016-03-09 15:05:00,26.43,26.44,26.36,26.37,23775.0,20.8355,20.8434,20.7803,20.7882,23775.0
2016-03-09 15:10:00,26.37,26.37,26.34,26.35,15847.0,20.7882,20.7882,20.7645,20.7724,15847.0
2016-03-09 15:15:00,26.35,26.35,26.34,26.34,14822.0,20.7724,20.7724,20.7645,20.7645,14822.0
2016-03-09 15:20:00,26.35,26.35,26.32,26.32,34893.0,20.7724,20.7724,20.7488,20.7488,34893.0
2016-03-09 15:25:00,26.33,26.33,26.3,26.3,19900.0,20.7566,20.7566,20.733,20.733,19900.0
2016-03-09 15:30:00,26.3,26.31,26.29,26.3,77036.0,20.733,20.7409,20.7251,20.733,77036.0
2016-03-09 15:35:00,26.31,26.31,26.26,26.29,85518.0,20.7409,20.7409,20.7015,20.7251,85518.0
2016-03-09 15:40:00,26.29,26.3,26.26,26.27,112969.0,20.7251,20.733,20.7015,20.7093,112969.0
2016-03-09 15:45:00,26.28,26.28,26.25,26.25,112920.0,20.7172,20.7172,20.6936,20.6936,112920.0
2016-03-09 15:50:00,26.25,26.26,26.2,26.21,278014.0,20.6936,20.7015,20.6542,20.662,278014.0
2016-03-09 15:55:00,26.21,26.23,26.16,26.17,669317.0,20.662,20.6778,20.6226,20.6305,669317.0
2016-03-10 09:30:00,25.77,26.58,25.77,26.57,38923.0,20.3152,20.9537,20.3152,20.9458,38923.0
2016-03-10 09:35:00,26.57,26.57,26.47,26.53,21995.0,20.9458,20.9458,20.867,20.9143,21995.0
2016-03-10 09:40:00,26.52,26.54,26.42,26.54,38685.0,20.9064,20.9222,20.8276,20.9222,38685.0
2016-03-10 09:45:00,26.51,26.54,26.4,26.5,45045.0,20.8985,20.9222,20.8118,20.8906,45045.0
2016-03-10 09:50:00,26.5,26.55,26.5,26.54,51028.0,20.8906,20.9301,20.8906,20.9222,51028.0
2016-03-10 09:55:00,26.53,26.59,26.48,26.53,38755.0,20.9143,20.9616,20.8749,20.9143,38755.0
2016-03-10 10:00:00,26.52,26.57,26.47,26.49,36077.0,20.9064,20.9458,20.867,20.8828,36077.0
2016-03-10 10:05:00,26.49,26.52,26.41,26.45,36346.0,20.8828,20.9064,20.8197,20.8512,36346.0
2016-03-10 10:10:00,26.45,26.46,26.39,26.42,18959.0,20.8512,20.8591,20.8039,20.8276,18959.0
2016-03-10 10:15:00,26.44,26.49,26.38,26.38,46824.0,20.8434,20.8828,20.7961,20.7961,46824.0
2016-03-10 10:20:00,26.38,26.38,26.27,26.3,39407.0,20.7961,20.7961,20.7093,20.733,39407.0
2016-03-10 10:25:00,26.28,26.28,26.23,26.23,20541.0,20.7172,20.7172,20.6778,20.6778,20541.0
2016-03-10 10:30:00,26.22,26.22,26.13,26.14,28606.0,20.6699,20.6699,20.599,20.6069,28606.0
2016-03-10 10:35:00,26.14,26.15,26.05,26.11,25576.0,20.6069,20.6147,20.5359,20.5832,25576.0
2016-03-10 10:40:00,26.1,26.14,26.06,26.13,23733.0,20.5753,20.6069,20.5438,20.599,23733.0
2016-03-10 10:45:00,26.14,26.2,26.12,26.12,30456.0,20.6069,20.6542,20.5911,20.5911,30456.0
2016-03-10 10:50:00,26.11,26.13,26.07,26.13,41359.0,20.5832,20.599,20.5517,20.599,41359.0
2016-03-10 10:55:00,26.13,26.15,26.02,26.04,21671.0,20.599,20.6147,20.5123,20.528,21671.0
2016-03-10 11:00:00,26.03,26.06,25.96,26.02,26191.0,20.5201,20.5438,20.465,20.5123,26191.0
2016-03-10 11:05:00,26.03,26.04,25.95,26.02,35616.0,20.5201,20.528,20.4571,20.5123,35616.0
2016-03-10 11:10:00,26.02,26.02,25.96,26.01,28996.0,20.5123,20.5123,20.465,20.5044,28996.0
2016-03-10 11:15:00,26.01,26.07,26.0,26.0,23939.0,20.5044,20.5517,20.4965,20.4965,23939.0
2016-03-10 11:20:00,25.99,25.99,25.91,25.94,23806.0,20.4886,20.4886,20.4255,20.4492,23806.0
2016-03-10 11:25:00,25.93,25.98,25.86,25.98,25291.0,20.4413,20.4807,20.3861,20.4807,25291.0
2016-03-10 11:30:00,25.98,25.99,25.92,25.99,22029.0,20.4807,20.4886,20.4334,20.4886,22029.0
2016-03-10 11:35:00,25.99,26.03,25.97,26.01,35752.0,20.4886,20.5201,20.4728,20.5044,35752.0
2016-03-10 11:40:00,26.02,26.06,25.99,26.02,34531.0,20.5123,20.5438,20.4886,20.5123,34531.0
2016-03-10 11:45:00,26.01,26.08,26.01,26.04,37985.0,20.5044,20.5596,20.5044,20.528,37985.0
2016-03-10 11:50:00,26.06,26.06,26.0,26.03,18931.0,20.5438,20.5438,20.4965,20.5201,18931.0
2016-03-10 11:55:00,26.03,26.13,26.03,26.1,25333.0,20.5201,20.599,20.5201,20.5753,25333.0
2016-03-10 12:00:00,26.09,26.13,26.08,26.12,31829.0,20.5674,20.599,20.5596,20.5911,31829.0
2016-03-10 12:05:00,26.12,26.13,26.09,26.1,28788.0,20.5911,20.599,20.5674,20.5753,28788.0
2016-03-10 12:10:00,26.1,26.13,26.05,26.11,15910.0,20.5753,20.599,20.5359,20.5832,15910.0
2016-03-10 12:15:00,26.11,26.13,26.09,26.12,26783.0,20.5832,20.599,20.5674,20.5911,26783.0
2016-03-10 12:20:00,26.12,26.13,26.05,26.05,26083.0,20.5911,20.599,20.5359,20.5359,26083.0
2016-03-10 12:25:00,26.06,26.1,26.05,26.08,28502.0,20.5438,20.5753,20.5359,20.5596,28502.0
2016-03-10 12:30:00,26.09,26.11,26.06,26.11,33912.0,20.5674,20.5832,20.5438,20.5832,33912.0
2016-03-10 12:35:00,26.1,26.1,25.99,26.04,22916.0,20.5753,20.5753,20.4886,20.528,22916.0
2016-03-10 12:40:00,26.02,26.04,25.92,25.92,36886.0,20.5123,20.528,20.4334,20.4334,36886.0
2016-03-10 12:45:00,25.92,25.98,25.92,25.95,20753.0,20.4334,20.4807,20.4334,20.4571,20753.0
2016-03-10 12:50:00,25.94,26.02,25.94,25.96,34151.0,20.4492,20.5123,20.4492,20.465,34151.0
2016-03-10 12:55:00,25.95,26.03,25.93,26.03,24076.0,20.4571,20.5201,20.4413,20.5201,24076.0
2016-03-10 13:00:00,26.02,26.04,25.99,26.01,17606.0,20.5123,20.528,20.4886,20.5044,17606.0
2016-03-10 13:05:00,26.01,26.03,26.0,26.03,13635.0,20.5044,20.5201,20.4965,20.5201,13635.0
2016-03-10 13:10:00,26.02,26.04,25.97,25.98,16396.0,20.5123,20.528,20.4728,20.4807,16396.0
2016-03-10 13:15:00,25.98,26.02,25.98,26.01,19297.0,20.4807,20.5123,20.4807,20.5044,19297.0
2016-03-10 13:20:00,26.0,26.02,25.99,26.01,25401.0,20.4965,20.5123,20.4886,20.5044,25401.0
2016-03-10 13:25:00,26.0,26.09,26.0,26.09,62266.0,20.4965,20.5674,20.4965,20.5674,62266.0
2016-03-10 13:30:00,26.09,26.15,26.08,26.14,58876.0,20.5674,20.6147,20.5596,20.6069,58876.0
2016-03-10 13:35:00,26.14,26.15,26.09,26.14,43368.0,20.6069,20.6147,20.5674,20.6069,43368.0
2016-03-10 13:40:00,26.14,26.15,26.1,26.11,14042.0,20.6069,20.6147,20.5753,20.5832,14042.0
2016-03-10 13:45:00,26.11,26.13,26.1,26.11,21717.0,20.5832,20.599,20.5753,20.5832,21717.0
2016-03-10 13:50:00,26.1,26.11,26.09,26.11,19174.0,20.5753,20.5832,20.5674,20.5832,19174.0
2016-03-10 13:55:00,26.1,26.13,26.07,26.09,44244.0,20.5753,20.599,20.5517,20.5674,44244.0
2016-03-10 14:00:00,26.09,26.12,26.07,26.09,23638.0,20.5674,20.5911,20.5517,20.5674,23638.0
2016-03-10 14:05:00,26.08,26.08,26.0,26.0,38795.0,20.5596,20.5596,20.4965,20.4965,38795.0
2016-03-10 14:10:00,26.01,26.04,25.97,26.04,25535.0,20.5044,20.528,20.4728,20.528,25535.0
2016-03-10 14:15:00,26.03,26.07,26.0,26.05,27955.0,20.5201,20.5517,20.4965,20.5359,27955.0
2016-03-10 14:20:00,26.05,26.09,26.02,26.09,41973.0,20.5359,20.5674,20.5123,20.5674,41973.0
2016-03-10 14:25:00,26.09,26.16,26.06,26.16,36505.0,20.5674,20.6226,20.5438,20.6226,36505.0
2016-03-10 14:30:00,26.16,26.21,26.16,26.19,43997.0,20.6226,20.662,20.6226,20.6463,43997.0
2016-03-10 14:35:00,26.18,26.21,26.15,26.2,21306.0,20.6384,20.662,20.6147,20.6542,21306.0
2016-03-10 14:40:00,26.21,26.28,26.2,26.27,56384.0,20.662,20.7172,20.6542,20.7093,56384.0
2016-03-10 14:45:00,26.27,26.29,26.26,26.29,50508.0,20.7093,20.7251,20.7015,20.7251,50508.0
2016-03-10 14:50:00,26.29,26.3,26.25,26.27,25957.0,20.7251,20.733,20.6936,20.7093,25957.0
2016-03-10 14:55:00,26.27,26.28,26.26,26.27,25373.0,20.7093,20.7172,20.7015,20.7093,25373.0
2016-03-10 15:00:00,26.26,26.26,26.22,26.24,46243.0,20.7015,20.7015,20.6699,20.6857,46243.0
2016-03-10 15:05:00,26.24,26.25,26.21,26.25,24853.0,20.6857,20.6936,20.662,20.6936,24853.0
2016-03-10 15:10:00,26.24,26.28,26.22,26.27,43428.0,20.6857,20.7172,20.6699,20.7093,43428.0
2016-03-10 15:15:00,26.26,26.34,26.26,26.33,40876.0,20.7015,20.7645,20.7015,20.7566,40876.0
2016-03-10 15:20:00,26.33,26.35,26.28,26.33,56136.0,20.7566,20.7724,20.7172,20.7566,56136.0
2016-03-10 15:25:00,26.33,26.39,26.32,26.39,72262.0,20.7566,20.8039,20.7488,20.8039,72262.0
2016-03-10 15:30:00,26.39,26.41,26.36,26.41,109564.0,20.8039,20.8197,20.7803,20.8197,109564.0
2016-03-10 15:35:00,26.41,26.42,26.38,26.39,112962.0,20.8197,20.8276,20.7961,20.8039,112962.0
2016-03-10 15:40:00,26.39,26.41,26.33,26.34,76444.0,20.8039,20.8197,20.7566,20.7645,76444.0
2016-03-10 15:45:00,26.33,26.36,26.32,26.36,40921.0,20.7566,20.7803,20.7488,20.7803,40921.0
2016-03-10 15:50:00,26.33,26.35,26.31,26.34,103745.0,20.7566,20.7724,20.7409,20.7645,103745.0
2016-03-10 15:55:00,26.34,26.35,26.33,26.33,175841.0,20.7645,20.7724,20.7566,20.7566,175841.0
2016-03-11 09:30:00,26.61,26.75,26.18,26.74,71408.0,20.9774,21.0877,20.6384,21.0798,71408.0
2016-03-11 09:35:00,26.74,26.75,26.67,26.71,63785.0,21.0798,21.0877,21.0247,21.0562,63785.0
2016-03-11 09:40:00,26.71,26.72,26.63,26.71,82261.0,21.0562,21.0641,20.9931,21.0562,82261.0
2016-03-11 09:45:00,26.7,26.72,26.66,26.71,53325.0,21.0483,21.0641,21.0168,21.0562,53325.0
2016-03-11 09:50:00,26.71,26.81,26.68,26.8,72531.0,21.0562,21.135,21.0325,21.1271,72531.0
2016-03-11 09:55:00,26.79,26.8,26.7,26.7,78099.0,21.1193,21.1271,21.0483,21.0483,78099.0
2016-03-11 10:00:00,26.71,26.72,26.66,26.67,43862.0,21.0562,21.0641,21.0168,21.0247,43862.0
2016-03-11 10:05:00,26.68,26.68,26.61,26.65,41712.0,21.0325,21.0325,20.9774,21.0089,41712.0
2016-03-11 10:10:00,26.65,26.78,26.65,26.76,60690.0,21.0089,21.1114,21.0089,21.0956,60690.0
2016-03-11 10:15:00,26.76,26.8,26.69,26.77,96754.0,21.0956,21.1271,21.0404,21.1035,96754.0
2016-03-11 10:20:00,26.76,26.84,26.76,26.83,45502.0,21.0956,21.1587,21.0956,21.1508,45502.0
2016-03-11 10:25:00,26.84,26.87,26.81,26.85,97661.0,21.1587,21.1823,21.135,21.1666,97661.0
2016-03-11 10:30:00,26.85,26.92,26.84,26.92,60074.0,21.1666,21.2217,21.1587,21.2217,60074.0
2016-03-11 10:35:00,26.92,26.93,26.84,26.85,71754.0,21.2217,21.2296,21.1587,21.1666,71754.0
2016-03-11 10:40:00,26.85,26.92,26.84,26.86,27421.0,21.1666,21.2217,21.1587,21.1744,27421.0
2016-03-11 10:45:00,26.86,26.91,26.84,26.84,28649.0,21.1744,21.2139,21.1587,21.1587,28649.0
2016-03-11 10:50:00,26.83,26.86,26.78,26.86,40550.0,21.1508,21.1744,21.1114,21.1744,40550.0
2016-03-11 10:55:00,26.86,26.88,26.84,26.87,22384.0,21.1744,21.1902,21.1587,21.1823,22384.0
2016-03-11 11:00:00,26.87,26.9,26.85,26.87,30002.0,21.1823,21.206,21.1666,21.1823,30002.0
2016-03-11 11:05:00,26.87,26.89,26.8,26.82,46278.0,21.1823,21.1981,21.1271,21.1429,46278.0
2016-03-11 11:10:00,26.82,26.88,26.81,26.87,23662.0,21.1429,21.1902,21.135,21.1823,23662.0
2016-03-11 11:15:00,26.86,26.89,26.81,26.83,107087.0,21.1744,21.1981,21.135,21.1508,107087.0
2016-03-11 11:20:00,26.83,26.89,26.83,26.88,28262.0,21.1508,21.1981,21.1508,21.1902,28262.0
2016-03-11 11:25:00,26.88,26.94,26.87,26.91,49381.0,21.1902,21.2375,21.1823,21.2139,49381.0
2016-03-11 11:30:00,26.91,26.92,26.83,26.87,46995.0,21.2139,21.2217,21.1508,21.1823,46995.0
2016-03-11 11:35:00,26.88,26.91,26.85,26.9,51677.0,21.1902,21.2139,21.1666,21.206,51677.0
2016-03-11 11:40:00,26.9,26.91,26.88,26.91,25807.0,21.206,21.2139,21.1902,21.2139,25807.0
2016-03-11 11:45:00,26.91,26.95,26.9,26.91,30906.0,21.2139,21.2454,21.206,21.2139,30906.0
2016-03-11 11:50:00,26.91,26.96,26.9,26.96,19707.0,21.2139,21.2533,21.206,21.2533,19707.0
2016-03-11 11:55:00,26.95,26.98,26.87,26.88,37227.0,21.2454,21.269,21.1823,21.1902,37227.0
2016-03-11 12:00:00,26.88,26.89,26.83,26.88,13333.0,21.1902,21.1981,21.1508,21.1902,13333.0
2016-03-11 12:05:00,26.88,26.88,26.85,26.86,39664.0,21.1902,21.1902,21.1666,21.1744,39664.0
2016-03-11 12:10:00,26.87,26.88,26.86,26.88,47916.0,21.1823,21.1902,21.1744,21.1902,47916.0
2016-03-11 12:15:00,26.88,26.88,26.83,26.84,86913.0,21.1902,21.1902,21.1508,21.1587,86913.0
2016-03-11 12:20:00,26.84,26.88,26.83,26.88,19737.0,21.1587,21.1902,21.1508,21.1902,19737.0
2016-03-11 12:25:00,26.88,26.92,26.85,26.9,27235.0,21.1902,21.2217,21.1666,21.206,27235.0
2016-03-11 12:30:00,26.91,26.96,26.9,26.95,20017.0,21.2139,21.2533,21.206,21.2454,20017.0
2016-03-11 12:35:00,26.96,26.97,26.94,26.94,21638.0,21.2533,21.2612,21.2375,21.2375,21638.0
2016-03-11 12:40:00,26.95,26.96,26.86,26.87,25374.0,21.2454,21.2533,21.1744,21.1823,25374.0
2016-03-11 12:45:00,26.87,26.93,26.87,26.92,25061.0,21.1823,21.2296,21.1823,21.2217,25061.0
2016-03-11 12:50:00,26.91,26.93,26.89,26.91,14200.0,21.2139,21.2296,21.1981,21.2139,14200.0
2016-03-11 12:55:00,26.91,26.92,26.87,26.92,17195.0,21.2139,21.2217,21.1823,21.2217,17195.0
2016-03-11 13:00:00,26.91,26.92,26.82,26.84,21544.0,21.2139,21.2217,21.1429,21.1587,21544.0
2016-03-11 13:05:00,26.83,26.88,26.82,26.88,15600.0,21.1508,21.1902,21.1429,21.1902,15600.0
2016-03-11 13:10:00,26.88,26.89,26.83,26.84,18699.0,21.1902,21.1981,21.1508,21.1587,18699.0
2016-03-11 13:15:00,26.84,26.87,26.84,26.86,36867.0,21.1587,21.1823,21.1587,21.1744,36867.0
2016-03-11 13:20:00,26.87,26.88,26.85,26.88,14718.0,21.1823,21.1902,21.1666,21.1902,14718.0
2016-03-11 13:25:00,26.89,26.91,26.85,26.86,13947.0,21.1981,21.2139,21.1666,21.1744,13947.0
2016-03-11 13:30:00,26.86,26.88,26.85,26.87,18898.0,21.1744,21.1902,21.1666,21.1823,18898.0
2016-03-11 13:35:00,26.87,26.89,26.86,26.89,19155.0,21.1823,21.1981,21.1744,21.1981,19155.0
2016-03-11 13:40:00,26.89,26.89,26.83,26.83,22396.0,21.1981,21.1981,21.1508,21.1508,22396.0
2016-03-11 13:45:00,26.83,26.9,26.82,26.9,17839.0,21.1508,21.206,21.1429,21.206,17839.0
2016-03-11 13:50:00,26.9,26.92,26.89,26.89,31317.0,21.206,21.2217,21.1981,21.1981,31317.0
2016-03-11 13:55:00,26.89,26.9,26.86,26.89,18037.0,21.1981,21.206,21.1744,21.1981,18037.0
2016-03-11 14:00:00,26.9,26.93,26.87,26.93,24510.0,21.206,21.2296,21.1823,21.2296,24510.0
2016-03-11 14:05:00,26.93,26.97,26.91,26.97,35164.0,21.2296,21.2612,21.2139,21.2612,35164.0
2016-03-11 14:10:00,26.97,26.98,26.9,26.9,68517.0,21.2612,21.269,21.206,21.206,68517.0
2016-03-11 14:15:00,26.9,26.9,26.84,26.87,23365.0,21.206,21.206,21.1587,21.1823,23365.0
2016-03-11 14:20:00,26.87,26.92,26.87,26.92,67840.0,21.1823,21.2217,21.1823,21.2217,67840.0
2016-03-11 14:25:00,26.92,26.93,26.82,26.82,47719.0,21.2217,21.2296,21.1429,21.1429,47719.0
2016-03-11 14:30:00,26.83,26.9,26.83,26.9,14400.0,21.1508,21.206,21.1508,21.206,14400.0
2016-03-11 14:35:00,26.89,26.9,26.86,26.87,19999.0,21.1981,21.206,21.1744,21.1823,19999.0
2016-03-11 14:40:00,26.87,26.88,26.84,26.85,30102.0,21.1823,21.1902,21.1587,21.1666,30102.0
2016-03-11 14:45:00,26.85,26.92,26.84,26.91,44637.0,21.1666,21.2217,21.1587,21.2139,44637.0
2016-03-11 14:50:00,26.9,26.98,26.9,26.95,49050.0,21.206,21.269,21.206,21.2454,49050.0
2016-03-11 14:55:00,26.95,26.95,26.93,26.95,23061.0,21.2454,21.2454,21.2296,21.2454,23061.0
2016-03-11 15:00:00,26.95,26.98,26.94,26.98,36147.0,21.2454,21.269,21.2375,21.269,36147.0
2016-03-11 15:05:00,26.98,27.0,26.97,27.0,41732.0,21.269,21.2848,21.2612,21.2848,41732.0
2016-03-11 15:10:00,27.0,27.04,26.98,27.03,65763.0,21.2848,21.3163,21.269,21.3085,65763.0
2016-03-11 15:15:00,27.03,27.03,26.99,27.01,35718.0,21.3085,21.3085,21.2769,21.2927,35718.0
2016-03-11 15:20:00,27.01,27.04,27.0,27.04,23676.0,21.2927,21.3163,21.2848,21.3163,23676.0
2016-03-11 15:25:00,27.03,27.06,27.02,27.04,40210.0,21.3085,21.3321,21.3006,21.3163,40210.0
2016-03-11 15:30:00,27.04,27.04,27.0,27.01,31420.0,21.3163,21.3163,21.2848,21.2927,31420.0
2016-03-11 15:35:00,27.01,27.02,26.96,26.99,54503.0,21.2927,21.3006,21.2533,21.2769,54503.0
2016-03-11 15:40:00,26.99,27.05,26.98,27.05,74654.0,21.2769,21.3242,21.269,21.3242,74654.0
2016-03-11 15:45:00,27.05,27.05,27.0,27.01,62889.0,21.3242,21.3242,21.2848,21.2927,62889.0
2016-03-11 15:50:00,27.01,27.06,27.0,27.05,85786.0,21.2927,21.3321,21.2848,21.3242,85786.0
2016-03-11 15:55:00,27.06,27.07,27.02,27.06,267113.0,21.3321,21.34,21.3006,21.3321,267113.0
2016-03-14 09:30:00,26.78,26.98,26.75,26.84,72881.0,21.1114,21.269,21.0877,21.1587,72881.0
2016-03-14 09:35:00,26.86,26.98,26.79,26.97,66886.0,21.1744,21.269,21.1193,21.2612,66886.0
2016-03-14 09:40:00,26.96,27.08,26.9,26.96,34710.0,21.2533,21.3479,21.206,21.2533,34710.0
2016-03-14 09:45:00,26.97,26.99,26.83,26.83,24455.0,21.2612,21.2769,21.1508,21.1508,24455.0
2016-03-14 09:50:00,26.81,26.92,26.81,26.88,27218.0,21.135,21.2217,21.135,21.1902,27218.0
2016-03-14 09:55:00,26.87,26.97,26.81,26.96,31894.0,21.1823,21.2612,21.135,21.2533,31894.0
2016-03-14 10:00:00,26.96,26.99,26.87,26.99,25663.0,21.2533,21.2769,21.1823,21.2769,25663.0
2016-03-14 10:05:00,26.98,26.99,26.9,26.9,26173.0,21.269,21.2769,21.206,21.206,26173.0
2016-03-14 10:10:00,26.9,27.0,26.9,26.99,37522.0,21.206,21.2848,21.206,21.2769,37522.0
2016-03-14 10:15:00,26.99,26.99,26.87,26.88,33427.0,21.2769,21.2769,21.1823,21.1902,33427.0
2016-03-14 10:20:00,26.88,26.88,26.74,26.74,39200.0,21.1902,21.1902,21.0798,21.0798,39200.0
2016-03-14 10:25:00,26.74,26.85,26.74,26.74,38554.0,21.0798,21.1666,21.0798,21.0798,38554.0
2016-03-14 10:30:00,26.73,26.8,26.71,26.73,55549.0,21.072,21.1271,21.0562,21.072,55549.0
2016-03-14 10:35:00,26.72,26.74,26.62,26.62,54770.0,21.0641,21.0798,20.9852,20.9852,54770.0
2016-03-14 10:40:00,26.62,26.71,26.62,26.68,45718.0,20.9852,21.0562,20.9852,21.0325,45718.0
2016-03-14 10:45:00,26.69,26.77,26.68,26.72,46945.0,21.0404,21.1035,21.0325,21.0641,46945.0
2016-03-14 10:50:00,26.71,26.72,26.67,26.68,38945.0,21.0562,21.0641,21.0247,21.0325,38945.0
2016-03-14 10:55:00,26.67,26.74,26.56,26.59,47079.0,21.0247,21.0798,20.9379,20.9616,47079.0
2016-03-14 11:00:00,26.59,26.67,26.59,26.62,35533.0,20.9616,21.0247,20.9616,20.9852,35533.0
2016-03-14 11:05:00,26.62,26.63,26.56,26.6,37364.0,20.9852,20.9931,20.9379,20.9695,37364.0
2016-03-14 11:10:00,26.6,26.66,26.56,26.57,29765.0,20.9695,21.0168,20.9379,20.9458,29765.0
2016-03-14 11:15:00,26.57,26.62,26.56,26.62,18938.0,20.9458,20.9852,20.9379,20.9852,18938.0
2016-03-14 11:20:00,26.63,26.63,26.51,26.52,50007.0,20.9931,20.9931,20.8985,20.9064,50007.0
2016-03-14 11:25:00,26.52,26.52,26.46,26.46,39491.0,20.9064,20.9064,20.8591,20.8591,39491.0
2016-03-14 11:30:00,26.46,26.49,26.43,26.46,30331.0,20.8591,20.8828,20.8355,20.8591,30331.0
2016-03-14 11:35:00,26.46,26.5,26.42,26.5,28890.0,20.8591,20.8906,20.8276,20.8906,28890.0
2016-03-14 11:40:00,26.5,26.51,26.41,26.41,35836.0,20.8906,20.8985,20.8197,20.8197,35836.0
2016-03-14 11:45:00,26.41,26.48,26.39,26.47,22664.0,20.8197,20.8749,20.8039,20.867,22664.0
2016-03-14 11:50:00,26.47,26.52,26.46,26.52,28912.0,20.867,20.9064,20.8591,20.9064,28912.0
2016-03-14 11:55:00,26.51,26.51,26.4,26.4,18603.0,20.8985,20.8985,20.8118,20.8118,18603.0
2016-03-14 12:00:00,26.41,26.43,26.38,26.39,35188.0,20.8197,20.8355,20.7961,20.8039,35188.0
2016-03-14 12:05:00,26.4,26.51,26.37,26.51,29888.0,20.8118,20.8985,20.7882,20.8985,29888.0
2016-03-14 12:10:00,26.51,26.54,26.5,26.53,28476.0,20.8985,20.9222,20.8906,20.9143,28476.0
2016-03-14 12:15:00,26.53,26.54,26.5,26.53,25904.0,20.9143,20.9222,20.8906,20.9143,25904.0
2016-03-14 12:20:00,26.53,26.53,26.47,26.49,22203.0,20.9143,20.9143,20.867,20.8828,22203.0
2016-03-14 12:25:00,26.48,26.49,26.46,26.49,26162.0,20.8749,20.8828,20.8591,20.8828,26162.0
2016-03-14 12:30:00,26.5,26.52,26.49,26.52,21743.0,20.8906,20.9064,20.8828,20.9064,21743.0
2016-03-14 12:35:00,26.53,26.54,26.5,26.52,25465.0,20.9143,20.9222,20.8906,20.9064,25465.0
2016-03-14 12:40:00,26.51,26.55,26.51,26.52,29054.0,20.8985,20.9301,20.8985,20.9064,29054.0
2016-03-14 12:45:00,26.52,26.59,26.51,26.58,33264.0,20.9064,20.9616,20.8985,20.9537,33264.0
2016-03-14 12:50:00,26.58,26.64,26.58,26.64,18309.0,20.9537,21.001,20.9537,21.001,18309.0
2016-03-14 12:55:00,26.63,26.63,26.58,26.58,27731.0,20.9931,20.9931,20.9537,20.9537,27731.0
2016-03-14 13:00:00,26.58,26.65,26.57,26.65,22545.0,20.9537,21.0089,20.9458,21.0089,22545.0
2016-03-14 13:05:00,26.65,26.69,26.63,26.68,20476.0,21.0089,21.0404,20.9931,21.0325,20476.0
2016-03-14 13:10:00,26.68,26.7,26.66,26.67,42463.0,21.0325,21.0483,21.0168,21.0247,42463.0
2016-03-14 13:15:00,26.67,26.67,26.61,26.66,20050.0,21.0247,21.0247,20.9774,21.0168,20050.0
2016-03-14 13:20:00,26.65,26.69,26.63,26.69,38002.0,21.0089,21.0404,20.9931,21.0404,38002.0
2016-03-14 13:25:00,26.69,26.7,26.66,26.66,13158.0,21.0404,21.0483,21.0168,21.0168,13158.0
2016-03-14 13:30:00,26.66,26.71,26.66,26.71,15753.0,21.0168,21.0562,21.0168,21.0562,15753.0
2016-03-14 13:35:00,26.71,26.71,26.65,26.68,21244.0,21.0562,21.0562,21.0089,21.0325,21244.0
2016-03-14 13:40:00,26.69,26.72,26.66,26.66,23728.0,21.0404,21.0641,21.0168,21.0168,23728.0
2016-03-14 13:45:00,26.67,26.67,26.62,26.65,13749.0,21.0247,21.0247,20.9852,21.0089,13749.0
2016-03-14 13:50:00,26.64,26.68,26.64,26.68,15808.0,21.001,21.0325,21.001,21.0325,15808.0
2016-03-14 13:55:00,26.68,26.72,26.68,26.7,20221.0,21.0325,21.0641,21.0325,21.0483,20221.0
2016-03-14 14:00:00,26.71,26.72,26.62,26.62,22732.0,21.0562,21.0641,20.9852,20.9852,22732.0
2016-03-14 14:05:00,26.62,26.64,26.6,26.63,22171.0,20.9852,21.001,20.9695,20.9931,22171.0
2016-03-14 14:10:00,26.63,26.69,26.63,26.69,17514.0,20.9931,21.0404,20.9931,21.0404,17514.0
2016-03-14 14:15:00,26.69,26.69,26.65,26.66,20160.0,21.0404,21.0404,21.0089,21.0168,20160.0
2016-03-14 14:20:00,26.66,26.69,26.65,26.67,20802.0,21.0168,21.0404,21.0089,21.0247,20802.0
2016-03-14 14:25:00,26.67,26.71,26.66,26.71,21590.0,21.0247,21.0562,21.0168,21.0562,21590.0
2016-03-14 14:30:00,26.71,26.73,26.7,26.72,13842.0,21.0562,21.072,21.0483,21.0641,13842.0
2016-03-14 14:35:00,26.72,26.73,26.7,26.73,23109.0,21.0641,21.072,21.0483,21.072,23109.0
2016-03-14 14:40:00,26.73,26.76,26.69,26.69,41145.0,21.072,21.0956,21.0404,21.0404,41145.0
2016-03-14 14:45:00,26.69,26.69,26.66,26.67,34606.0,21.0404,21.0404,21.0168,21.0247,34606.0
2016-03-14 14:50:00,26.67,26.71,26.67,26.71,23770.0,21.0247,21.0562,21.0247,21.0562,23770.0
2016-03-14 14:55:00,26.71,26.74,26.7,26.7,24800.0,21.0562,21.0798,21.0483,21.0483,24800.0
2016-03-14 15:00:00,26.7,26.7,26.64,26.64,50464.0,21.0483,21.0483,21.001,21.001,50464.0
2016-03-14 15:05:00,26.64,26.65,26.62,26.63,19920.0,21.001,21.0089,20.9852,20.9931,19920.0
2016-03-14 15:10:00,26.62,26.63,26.59,26.6,93663.0,20.9852,20.9931,20.9616,20.9695,93663.0
2016-03-14 15:15:00,26.6,26.6,26.54,26.54,64937.0,20.9695,20.9695,20.9222,20.9222,64937.0
2016-03-14 15:20:00,26.54,26.55,26.53,26.55,51603.0,20.9222,20.9301,20.9143,20.9301,51603.0
2016-03-14 15:25:00,26.55,26.57,26.5,26.53,130222.0,20.9301,20.9458,20.8906,20.9143,130222.0
2016-03-14 15:30:00,26.53,26.58,26.52,26.58,38309.0,20.9143,20.9537,20.9064,20.9537,38309.0
2016-03-14 15:35:00,26.58,26.65,26.57,26.63,41506.0,20.9537,21.0089,20.9458,20.9931,41506.0
2016-03-14 15:40:00,26.63,26.64,26.59,26.59,36854.0,20.9931,21.001,20.9616,20.9616,36854.0
2016-03-14 15:45:00,26.59,26.64,26.59,26.64,75967.0,20.9616,21.001,20.9616,21.001,75967.0
2016-03-14 15:50:00,26.62,26.63,26.6,26.61,42167.0,20.9852,20.9931,20.9695,20.9774,42167.0
2016-03-14 15:55:00,26.61,26.64,26.59,26.61,184020.0,20.9774,21.001,20.9616,20.9774,184020.0
2016-03-15 09:30:00,26.49,26.54,26.39,26.4,59602.0,20.8828,20.9222,20.8039,20.8118,59602.0
2016-03-15 09:35:00,26.39,26.51,26.38,26.44,29712.0,20.8039,20.8985,20.7961,20.8434,29712.0
2016-03-15 09:40:00,26.44,26.48,26.37,26.42,56140.0,20.8434,20.8749,20.7882,20.8276,56140.0
2016-03-15 09:45:00,26.42,26.42,26.3,26.31,43546.0,20.8276,20.8276,20.733,20.7409,43546.0
2016-03-15 09:50:00,26.3,26.34,26.29,26.34,32102.0,20.733,20.7645,20.7251,20.7645,32102.0
2016-03-15 09:55:00,26.34,26.35,26.28,26.29,42474.0,20.7645,20.7724,20.7172,20.7251,42474.0
2016-03-15 10:00:00,26.28,26.29,26.18,26.21,42204.0,20.7172,20.7251,20.6384,20.662,42204.0
2016-03-15 10:05:00,26.21,26.35,26.21,26.28,48770.0,20.662,20.7724,20.662,20.7172,48770.0
2016-03-15 10:10:00,26.27,26.3,26.2,26.24,56310.0,20.7093,20.733,20.6542,20.6857,56310.0
2016-03-15 10:15:00,26.24,26.28,26.19,26.23,38692.0,20.6857,20.7172,20.6463,20.6778,38692.0
2016-03-15 10:20:00,26.22,26.3,26.22,26.24,28430.0,20.6699,20.733,20.6699,20.6857,28430.0
2016-03-15 10:25:00,26.24,26.29,26.2,26.27,27494.0,20.6857,20.7251,20.6542,20.7093,27494.0
2016-03-15 10:30:00,26.28,26.34,26.28,26.31,22376.0,20.7172,20.7645,20.7172,20.7409,22376.0
2016-03-15 10:35:00,26.32,26.33,26.21,26.23,38586.0,20.7488,20.7566,20.662,20.6778,38586.0
2016-03-15 10:40:00,26.22,26.28,26.17,26.18,70794.0,20.6699,20.7172,20.6305,20.6384,70794.0
2016-03-15 10:45:00,26.17,26.17,26.12,26.13,54568.0,20.6305,20.6305,20.5911,20.599,54568.0
2016-03-15 10:50:00,26.12,26.12,25.98,26.01,86958.0,20.5911,20.5911,20.4807,20.5044,86958.0
2016-03-15 10:55:00,26.01,26.04,25.99,26.01,67532.0,20.5044,20.528,20.4886,20.5044,67532.0
2016-03-15 11:00:00,26.01,26.04,25.98,25.98,70270.0,20.5044,20.528,20.4807,20.4807,70270.0
2016-03-15 11:05:00,25.98,26.04,25.93,26.03,75352.0,20.4807,20.528,20.4413,20.5201,75352.0
2016-03-15 11:10:00,26.03,26.03,25.93,25.95,60484.0,20.5201,20.5201,20.4413,20.4571,60484.0
2016-03-15 11:15:00,25.95,25.98,25.93,25.94,44100.0,20.4571,20.4807,20.4413,20.4492,44100.0
2016-03-15 11:20:00,25.95,25.98,25.94,25.95,55152.0,20.4571,20.4807,20.4492,20.4571,55152.0
2016-03-15 11:25:00,25.96,26.0,25.96,26.0,75678.0,20.465,20.4965,20.465,20.4965,75678.0
2016-03-15 11:30:00,25.99,26.03,25.96,25.96,55266.0,20.4886,20.5201,20.465,20.465,55266.0
2016-03-15 11:35:00,25.96,25.98,25.91,25.91,43066.0,20.465,20.4807,20.4255,20.4255,43066.0
2016-03-15 11:40:00,25.9,25.94,25.87,25.92,42600.0,20.4177,20.4492,20.394,20.4334,42600.0
2016-03-15 11:45:00,25.92,25.92,25.88,25.88,31608.0,20.4334,20.4334,20.4019,20.4019,31608.0
2016-03-15 11:50:00,25.89,25.9,25.83,25.88,126870.0,20.4098,20.4177,20.3625,20.4019,126870.0
2016-03-15 11:55:00,25.87,25.95,25.86,25.9,72680.0,20.394,20.4571,20.3861,20.4177,72680.0
2016-03-15 12:00:00,25.91,25.93,25.85,25.93,58760.0,20.4255,20.4413,20.3782,20.4413,58760.0
2016-03-15 12:05:00,25.93,25.94,25.89,25.92,49672.0,20.4413,20.4492,20.4098,20.4334,49672.0
2016-03-15 12:10:00,25.92,25.94,25.82,25.83,92620.0,20.4334,20.4492,20.3546,20.3625,92620.0
2016-03-15 12:15:00,25.83,25.83,25.78,25.83,58024.0,20.3625,20.3625,20.3231,20.3625,58024.0
2016-03-15 12:20:00,25.83,25.83,25.77,25.79,97558.0,20.3625,20.3625,20.3152,20.3309,97558.0
2016-03-15 12:25:00,25.78,25.79,25.77,25.79,46544.0,20.3231,20.3309,20.3152,20.3309,46544.0
2016-03-15 12:30:00,25.8,25.8,25.72,25.73,121172.0,20.3388,20.3388,20.2758,20.2836,121172.0
2016-03-15 12:35:00,25.74,25.77,25.72,25.73,109102.0,20.2915,20.3152,20.2758,20.2836,109102.0
2016-03-15 12:40:00,25.73,25.73,25.67,25.71,93288.0,20.2836,20.2836,20.2363,20.2679,93288.0
2016-03-15 12:45:00,25.72,25.74,25.66,25.67,113930.0,20.2758,20.2915,20.2285,20.2363,113930.0
2016-03-15 12:50:00,25.68,25.73,25.66,25.72,75414.0,20.2442,20.2836,20.2285,20.2758,75414.0
2016-03-15 12:55:00,25.73,25.74,25.68,25.72,83404.0,20.2836,20.2915,20.2442,20.2758,83404.0
2016-03-15 13:00:00,25.71,25.78,25.7,25.78,57120.0,20.2679,20.3231,20.26,20.3231,57120.0
2016-03-15 13:05:00,25.78,25.85,25.77,25.82,74118.0,20.3231,20.3782,20.3152,20.3546,74118.0
2016-03-15 13:10:00,25.82,25.84,25.79,25.79,48118.0,20.3546,20.3704,20.3309,20.3309,48118.0
2016-03-15 13:15:00,25.79,25.82,25.78,25.82,38306.0,20.3309,20.3546,20.3231,20.3546,38306.0
2016-03-15 13:20:00,25.83,25.87,25.83,25.87,42780.0,20.3625,20.394,20.3625,20.394,42780.0
2016-03-15 13:25:00,25.87,25.89,25.85,25.87,61308.0,20.394,20.4098,20.3782,20.394,61308.0
2016-03-15 13:30:00,25.86,25.89,25.85,25.88,58296.0,20.3861,20.4098,20.3782,20.4019,58296.0
2016-03-15 13:35:00,25.88,25.95,25.87,25.94,47716.0,20.4019,20.4571,20.394,20.4492,47716.0
2016-03-15 13:40:00,25.94,25.96,25.92,25.92,30440.0,20.4492,20.465,20.4334,20.4334,30440.0
2016-03-15 13:45:00,25.92,25.93,25.87,25.87,52376.0,20.4334,20.4413,20.394,20.394,52376.0
2016-03-15 13:50:00,25.88,25.89,25.85,25.89,52292.0,20.4019,20.4098,20.3782,20.4098,52292.0
2016-03-15 13:55:00,25.89,25.91,25.88,25.89,39600.0,20.4098,20.4255,20.4019,20.4098,39600.0
2016-03-15 14:00:00,25.89,25.91,25.87,25.9,55364.0,20.4098,20.4255,20.394,20.4177,55364.0
2016-03-15 14:05:00,25.89,25.96,25.89,25.96,55700.0,20.4098,20.465,20.4098,20.465,55700.0
2016-03-15 14:10:00,25.96,25.96,25.9,25.92,52064.0,20.465,20.465,20.4177,20.4334,52064.0
2016-03-15 14:15:00,25.91,25.94,25.91,25.92,37778.0,20.4255,20.4492,20.4255,20.4334,37778.0
2016-03-15 14:20:00,25.92,25.94,25.9,25.91,40648.0,20.4334,20.4492,20.4177,20.4255,40648.0
2016-03-15 14:25:00,25.91,25.97,25.91,25.93,42544.0,20.4255,20.4728,20.4255,20.4413,42544.0
2016-03-15 14:30:00,25.94,25.94,25.89,25.92,70198.0,20.4492,20.4492,20.4098,20.4334,70198.0
2016-03-15 14:35:00,25.92,25.92,25.89,25.89,31996.0,20.4334,20.4334,20.4098,20.4098,31996.0
2016-03-15 14:40:00,25.89,25.9,25.83,25.83,53906.0,20.4098,20.4177,20.3625,20.3625,53906.0
2016-03-15 14:45:00,25.83,25.85,25.83,25.84,26490.0,20.3625,20.3782,20.3625,20.3704,26490.0
2016-03-15 14:50:00,25.84,25.85,25.82,25.84,47278.0,20.3704,20.3782,20.3546,20.3704,47278.0
2016-03-15 14:55:00,25.84,25.85,25.81,25.84,70648.0,20.3704,20.3782,20.3467,20.3704,70648.0
2016-03-15 15:00:00,25.84,25.9,25.83,25.87,71194.0,20.3704,20.4177,20.3625,20.394,71194.0
2016-03-15 15:05:00,25.87,25.87,25.83,25.83,60256.0,20.394,20.394,20.3625,20.3625,60256.0
2016-03-15 15:10:00,25.83,25.89,25.8,25.89,114618.0,20.3625,20.4098,20.3388,20.4098,114618.0
2016-03-15 15:15:00,25.88,25.9,25.86,25.86,79626.0,20.4019,20.4177,20.3861,20.3861,79626.0
2016-03-15 15:20:00,25.86,25.89,25.84,25.86,88402.0,20.3861,20.4098,20.3704,20.3861,88402.0
2016-03-15 15:25:00,25.86,25.87,25.83,25.84,56048.0,20.3861,20.394,20.3625,20.3704,56048.0
2016-03-15 15:30:00,25.84,25.86,25.82,25.84,94286.0,20.3704,20.3861,20.3546,20.3704,94286.0
2016-03-15 15:35:00,25.85,25.86,25.82,25.85,150024.0,20.3782,20.3861,20.3546,20.3782,150024.0
2016-03-15 15:40:00,25.83,25.85,25.82,25.83,105572.0,20.3625,20.3782,20.3546,20.3625,105572.0
2016-03-15 15:45:00,25.82,25.83,25.8,25.8,113012.0,20.3546,20.3625,20.3388,20.3388,113012.0
2016-03-15 15:50:00,25.8,25.83,25.8,25.82,276654.0,20.3388,20.3625,20.3388,20.3546,276654.0
2016-03-15 15:55:00,25.82,25.83,25.8,25.83,448984.0,20.3546,20.3625,20.3388,20.3625,448984.0
2016-03-16 09:30:00,25.68,25.69,25.46,25.51,32601.0,20.2442,20.2521,20.0708,20.1102,32601.0
2016-03-16 09:35:00,25.51,25.8,25.51,25.73,25164.0,20.1102,20.3388,20.1102,20.2836,25164.0
2016-03-16 09:40:00,25.73,25.87,25.73,25.82,21400.0,20.2836,20.394,20.2836,20.3546,21400.0
2016-03-16 09:45:00,25.83,25.97,25.79,25.96,46733.0,20.3625,20.4728,20.3309,20.465,46733.0
2016-03-16 09:50:00,25.97,26.04,25.95,25.98,19011.0,20.4728,20.528,20.4571,20.4807,19011.0
2016-03-16 09:55:00,25.96,25.99,25.91,25.96,15624.0,20.465,20.4886,20.4255,20.465,15624.0
2016-03-16 10:00:00,25.96,26.01,25.93,25.97,19981.0,20.465,20.5044,20.4413,20.4728,19981.0
2016-03-16 10:05:00,25.97,26.04,25.96,26.0,17241.0,20.4728,20.528,20.465,20.4965,17241.0
2016-03-16 10:10:00,26.01,26.07,26.0,26.03,21135.0,20.5044,20.5517,20.4965,20.5201,21135.0
2016-03-16 10:15:00,26.02,26.02,25.94,25.97,21915.0,20.5123,20.5123,20.4492,20.4728,21915.0
2016-03-16 10:20:00,25.96,25.96,25.85,25.88,13892.0,20.465,20.465,20.3782,20.4019,13892.0
2016-03-16 10:25:00,25.87,25.93,25.87,25.89,14552.0,20.394,20.4413,20.394,20.4098,14552.0
2016-03-16 10:30:00,25.89,25.9,25.8,25.82,16554.0,20.4098,20.4177,20.3388,20.3546,16554.0
2016-03-16 10:35:00,25.82,25.92,25.82,25.91,19066.0,20.3546,20.4334,20.3546,20.4255,19066.0
2016-03-16 10:40:00,25.91,25.96,25.9,25.94,35174.0,20.4255,20.465,20.4177,20.4492,35174.0
2016-03-16 10:45:00,25.94,25.97,25.89,25.96,37662.0,20.4492,20.4728,20.4098,20.465,37662.0
2016-03-16 10:50:00,25.97,26.02,25.97,25.99,17679.0,20.4728,20.5123,20.4728,20.4886,17679.0
2016-03-16 10:55:00,26.0,26.01,25.95,26.0,18625.0,20.4965,20.5044,20.4571,20.4965,18625.0
2016-03-16 11:00:00,26.01,26.03,25.97,25.98,37598.0,20.5044,20.5201,20.4728,20.4807,37598.0
2016-03-16 11:05:00,25.97,25.98,25.93,25.95,14830.0,20.4728,20.4807,20.4413,20.4571,14830.0
2016-03-16 11:10:00,25.95,25.96,25.89,25.92,37685.0,20.4571,20.465,20.4098,20.4334,37685.0
2016-03-16 11:15:00,25.92,25.98,25.92,25.97,19328.0,20.4334,20.4807,20.4334,20.4728,19328.0
2016-03-16 11:20:00,25.96,25.99,25.92,25.92,18844.0,20.465,20.4886,20.4334,20.4334,18844.0
2016-03-16 11:25:00,25.92,25.95,25.91,25.91,17131.0,20.4334,20.4571,20.4255,20.4255,17131.0
2016-03-16 11:30:00,25.9,25.95,25.89,25.95,19516.0,20.4177,20.4571,20.4098,20.4571,19516.0
2016-03-16 11:35:00,25.94,25.95,25.9,25.94,13925.0,20.4492,20.4571,20.4177,20.4492,13925.0
2016-03-16 11:40:00,25.95,25.95,25.85,25.86,19742.0,20.4571,20.4571,20.3782,20.3861,19742.0
2016-03-16 11:45:00,25.86,25.89,25.83,25.85,17207.0,20.3861,20.4098,20.3625,20.3782,17207.0
2016-03-16 11:50:00,25.85,25.85,25.78,25.82,26600.0,20.3782,20.3782,20.3231,20.3546,26600.0
2016-03-16 11:55:00,25.83,25.87,25.79,25.8,38318.0,20.3625,20.394,20.3309,20.3388,38318.0
2016-03-16 12:00:00,25.8,25.81,25.77,25.78,18389.0,20.3388,20.3467,20.3152,20.3231,18389.0
2016-03-16 12:05:00,25.77,25.87,25.76,25.86,30617.0,20.3152,20.394,20.3073,20.3861,30617.0
2016-03-16 12:10:00,25.86,25.89,25.82,25.89,14100.0,20.3861,20.4098,20.3546,20.4098,14100.0
2016-03-16 12:15:00,25.89,25.93,25.88,25.93,33292.0,20.4098,20.4413,20.4019,20.4413,33292.0
2016-03-16 12:20:00,25.92,25.92,25.87,25.88,9100.0,20.4334,20.4334,20.394,20.4019,9100.0
2016-03-16 12:25:00,25.88,25.91,25.87,25.89,16247.0,20.4019,20.4255,20.394,20.4098,16247.0
2016-03-16 12:30:00,25.9,25.91,25.89,25.89,9899.0,20.4177,20.4255,20.4098,20.4098,9899.0
2016-03-16 12:35:00,25.89,25.92,25.88,25.91,20112.0,20.4098,20.4334,20.4019,20.4255,20112.0
2016-03-16 12:40:00,25.91,25.92,25.87,25.9,8684.0,20.4255,20.4334,20.394,20.4177,8684.0
2016-03-16 12:45:00,25.91,25.94,25.89,25.9,12872.0,20.4255,20.4492,20.4098,20.4177,12872.0
2016-03-16 12:50:00,25.91,25.91,25.88,25.89,4916.0,20.4255,20.4255,20.4019,20.4098,4916.0
2016-03-16 12:55:00,25.88,25.9,25.86,25.89,15404.0,20.4019,20.4177,20.3861,20.4098,15404.0
2016-03-16 13:00:00,25.89,25.94,25.89,25.91,13204.0,20.4098,20.4492,20.4098,20.4255,13204.0
2016-03-16 13:05:00,25.91,25.92,25.88,25.9,11770.0,20.4255,20.4334,20.4019,20.4177,11770.0
2016-03-16 13:10:00,25.9,25.93,25.89,25.89,10600.0,20.4177,20.4413,20.4098,20.4098,10600.0
2016-03-16 13:15:00,25.89,25.92,25.87,25.91,13221.0,20.4098,20.4334,20.394,20.4255,13221.0
2016-03-16 13:20:00,25.91,25.94,25.89,25.94,12072.0,20.4255,20.4492,20.4098,20.4492,12072.0
2016-03-16 13:25:00,25.94,25.97,25.92,25.93,17288.0,20.4492,20.4728,20.4334,20.4413,17288.0
2016-03-16 13:30:00,25.92,25.96,25.92,25.95,15119.0,20.4334,20.465,20.4334,20.4571,15119.0
2016-03-16 13:35:00,25.95,25.95,25.91,25.94,29259.0,20.4571,20.4571,20.4255,20.4492,29259.0
2016-03-16 13:40:00,25.95,26.01,25.95,25.95,18984.0,20.4571,20.5044,20.4571,20.4571,18984.0
2016-03-16 13:45:00,25.94,25.98,25.94,25.97,10799.0,20.4492,20.4807,20.4492,20.4728,10799.0
2016-03-16 13:50:00,25.96,26.01,25.96,26.0,7689.0,20.465,20.5044,20.465,20.4965,7689.0
2016-03-16 13:55:00,26.0,26.02,25.99,26.02,13212.0,20.4965,20.5123,20.4886,20.5123,13212.0
2016-03-16 14:00:00,26.03,26.27,26.02,26.12,31585.0,20.5201,20.7093,20.5123,20.5911,31585.0
2016-03-16 14:05:00,26.12,26.15,26.06,26.1,20518.0,20.5911,20.6147,20.5438,20.5753,20518.0
2016-03-16 14:10:00,26.1,26.1,25.98,25.99,16557.0,20.5753,20.5753,20.4807,20.4886,16557.0
2016-03-16 14:15:00,25.99,26.05,25.97,26.0,14475.0,20.4886,20.5359,20.4728,20.4965,14475.0
2016-03-16 14:20:00,26.0,26.14,25.99,26.12,21796.0,20.4965,20.6069,20.4886,20.5911,21796.0
2016-03-16 14:25:00,26.11,26.2,26.1,26.17,26105.0,20.5832,20.6542,20.5753,20.6305,26105.0
2016-03-16 14:30:00,26.17,26.23,26.14,26.15,27122.0,20.6305,20.6778,20.6069,20.6147,27122.0
2016-03-16 14:35:00,26.15,26.24,26.15,26.24,19046.0,20.6147,20.6857,20.6147,20.6857,19046.0
2016-03-16 14:40:00,26.23,26.35,26.23,26.34,16679.0,20.6778,20.7724,20.6778,20.7645,16679.0
2016-03-16 14:45:00,26.34,26.37,26.3,26.36,20358.0,20.7645,20.7882,20.733,20.7803,20358.0
2016-03-16 14:50:00,26.35,26.36,26.3,26.3,19484.0,20.7724,20.7803,20.733,20.733,19484.0
2016-03-16 14:55:00,26.3,26.32,26.2,26.2,18030.0,20.733,20.7488,20.6542,20.6542,18030.0
2016-03-16 15:00:00,26.19,26.26,26.19,26.25,22259.0,20.6463,20.7015,20.6463,20.6936,22259.0
2016-03-16 15:05:00,26.24,26.3,26.24,26.26,23032.0,20.6857,20.733,20.6857,20.7015,23032.0
2016-03-16 15:10:00,26.27,26.3,26.25,26.3,29095.0,20.7093,20.733,20.6936,20.733,29095.0
2016-03-16 15:15:00,26.3,26.31,26.27,26.29,16704.0,20.733,20.7409,20.7093,20.7251,16704.0
2016-03-16 15:20:00,26.29,26.29,26.21,26.25,44263.0,20.7251,20.7251,20.662,20.6936,44263.0
2016-03-16 15:25:00,26.25,26.28,26.24,26.28,13437.0,20.6936,20.7172,20.6857,20.7172,13437.0
2016-03-16 15:30:00,26.27,26.29,26.24,26.29,26542.0,20.7093,20.7251,20.6857,20.7251,26542.0
2016-03-16 15:35:00,26.29,26.32,26.27,26.32,39452.0,20.7251,20.7488,20.7093,20.7488,39452.0
2016-03-16 15:40:00,26.32,26.33,26.29,26.3,35448.0,20.7488,20.7566,20.7251,20.733,35448.0
2016-03-16 15:45:00,26.31,26.33,26.28,26.31,35274.0,20.7409,20.7566,20.7172,20.7409,35274.0
2016-03-16 15:50:00,26.31,26.32,26.26,26.26,65907.0,20.7409,20.7488,20.7015,20.7015,65907.0
2016-03-16 15:55:00,26.27,26.31,26.26,26.29,129309.0,20.7093,20.7409,20.7015,20.7251,129309.0
2016-03-17 09:30:00,26.38,26.6,26.27,26.33,83708.0,20.7961,20.9695,20.7093,20.7566,83708.0
2016-03-17 09:35:00,26.34,26.4,26.32,26.34,15386.0,20.7645,20.8118,20.7488,20.7645,15386.0
2016-03-17 09:40:00,26.33,26.35,26.27,26.28,18848.0,20.7566,20.7724,20.7093,20.7172,18848.0
2016-03-17 09:45:00,26.28,26.43,26.28,26.4,15650.0,20.7172,20.8355,20.7172,20.8118,15650.0
2016-03-17 09:50:00,26.4,26.44,26.34,26.43,24180.0,20.8118,20.8434,20.7645,20.8355,24180.0
2016-03-17 09:55:00,26.43,26.5,26.42,26.5,13094.0,20.8355,20.8906,20.8276,20.8906,13094.0
2016-03-17 10:00:00,26.5,26.5,26.42,26.43,41101.0,20.8906,20.8906,20.8276,20.8355,41101.0
2016-03-17 10:05:00,26.43,26.45,26.38,26.43,22449.0,20.8355,20.8512,20.7961,20.8355,22449.0
2016-03-17 10:10:00,26.42,26.54,26.41,26.54,35685.0,20.8276,20.9222,20.8197,20.9222,35685.0
2016-03-17 10:15:00,26.55,26.55,26.49,26.53,32576.0,20.9301,20.9301,20.8828,20.9143,32576.0
2016-03-17 10:20:00,26.53,26.54,26.48,26.54,27550.0,20.9143,20.9222,20.8749,20.9222,27550.0
2016-03-17 10:25:00,26.53,26.54,26.5,26.52,41227.0,20.9143,20.9222,20.8906,20.9064,41227.0
2016-03-17 10:30:00,26.52,26.57,26.48,26.56,25641.0,20.9064,20.9458,20.8749,20.9379,25641.0
2016-03-17 10:35:00,26.56,26.64,26.55,26.64,12090.0,20.9379,21.001,20.9301,21.001,12090.0
2016-03-17 10:40:00,26.64,26.69,26.63,26.67,29334.0,21.001,21.0404,20.9931,21.0247,29334.0
2016-03-17 10:45:00,26.68,26.71,26.65,26.67,19247.0,21.0325,21.0562,21.0089,21.0247,19247.0
2016-03-17 10:50:00,26.67,26.72,26.66,26.71,10700.0,21.0247,21.0641,21.0168,21.0562,10700.0
2016-03-17 10:55:00,26.7,26.74,26.7,26.73,23343.0,21.0483,21.0798,21.0483,21.072,23343.0
2016-03-17 11:00:00,26.73,26.73,26.57,26.59,18894.0,21.072,21.072,20.9458,20.9616,18894.0
2016-03-17 11:05:00,26.59,26.62,26.58,26.62,11380.0,20.9616,20.9852,20.9537,20.9852,11380.0
2016-03-17 11:10:00,26.63,26.72,26.63,26.68,12110.0,20.9931,21.0641,20.9931,21.0325,12110.0
2016-03-17 11:15:00,26.67,26.68,26.62,26.62,8499.0,21.0247,21.0325,20.9852,20.9852,8499.0
2016-03-17 11:20:00,26.62,26.65,26.58,26.59,29751.0,20.9852,21.0089,20.9537,20.9616,29751.0
2016-03-17 11:25:00,26.6,26.61,26.52,26.54,21910.0,20.9695,20.9774,20.9064,20.9222,21910.0
2016-03-17 11:30:00,26.54,26.61,26.53,26.6,20770.0,20.9222,20.9774,20.9143,20.9695,20770.0
2016-03-17 11:35:00,26.6,26.6,26.56,26.56,19068.0,20.9695,20.9695,20.9379,20.9379,19068.0
2016-03-17 11:40:00,26.56,26.57,26.53,26.55,11030.0,20.9379,20.9458,20.9143,20.9301,11030.0
2016-03-17 11:45:00,26.55,26.62,26.54,26.6,26141.0,20.9301,20.9852,20.9222,20.9695,26141.0
2016-03-17 11:50:00,26.6,26.61,26.58,26.59,13693.0,20.9695,20.9774,20.9537,20.9616,13693.0
2016-03-17 11:55:00,26.59,26.61,26.56,26.61,13617.0,20.9616,20.9774,20.9379,20.9774,13617.0
2016-03-17 12:00:00,26.61,26.61,26.58,26.59,22789.0,20.9774,20.9774,20.9537,20.9616,22789.0
2016-03-17 12:05:00,26.58,26.61,26.57,26.6,24487.0,20.9537,20.9774,20.9458,20.9695,24487.0
2016-03-17 12:10:00,26.6,26.61,26.59,26.61,16029.0,20.9695,20.9774,20.9616,20.9774,16029.0
2016-03-17 12:15:00,26.6,26.6,26.58,26.59,11525.0,20.9695,20.9695,20.9537,20.9616,11525.0
2016-03-17 12:20:00,26.6,26.61,26.57,26.58,24034.0,20.9695,20.9774,20.9458,20.9537,24034.0
2016-03-17 12:25:00,26.59,26.62,26.58,26.6,13755.0,20.9616,20.9852,20.9537,20.9695,13755.0
2016-03-17 12:30:00,26.61,26.61,26.58,26.59,15662.0,20.9774,20.9774,20.9537,20.9616,15662.0
2016-03-17 12:35:00,26.59,26.6,26.56,26.59,14467.0,20.9616,20.9695,20.9379,20.9616,14467.0
2016-03-17 12:40:00,26.59,26.59,26.55,26.57,9226.0,20.9616,20.9616,20.9301,20.9458,9226.0
2016-03-17 12:45:00,26.57,26.58,26.54,26.58,8218.0,20.9458,20.9537,20.9222,20.9537,8218.0
2016-03-17 12:50:00,26.59,26.6,26.57,26.59,7100.0,20.9616,20.9695,20.9458,20.9616,7100.0
2016-03-17 12:55:00,26.59,26.6,26.58,26.59,4448.0,20.9616,20.9695,20.9537,20.9616,4448.0
2016-03-17 13:00:00,26.59,26.61,26.57,26.57,13060.0,20.9616,20.9774,20.9458,20.9458,13060.0
2016-03-17 13:05:00,26.58,26.59,26.55,26.56,9143.0,20.9537,20.9616,20.9301,20.9379,9143.0
2016-03-17 13:10:00,26.57,26.58,26.5,26.52,16568.0,20.9458,20.9537,20.8906,20.9064,16568.0
2016-03-17 13:15:00,26.51,26.54,26.5,26.5,10916.0,20.8985,20.9222,20.8906,20.8906,10916.0
2016-03-17 13:20:00,26.51,26.58,26.51,26.58,34809.0,20.8985,20.9537,20.8985,20.9537,34809.0
2016-03-17 13:25:00,26.58,26.6,26.57,26.58,12703.0,20.9537,20.9695,20.9458,20.9537,12703.0
2016-03-17 13:30:00,26.57,26.6,26.56,26.59,10688.0,20.9458,20.9695,20.9379,20.9616,10688.0
2016-03-17 13:35:00,26.59,26.6,26.57,26.59,21227.0,20.9616,20.9695,20.9458,20.9616,21227.0
2016-03-17 13:40:00,26.59,26.61,26.57,26.61,12800.0,20.9616,20.9774,20.9458,20.9774,12800.0
2016-03-17 13:45:00,26.6,26.64,26.58,26.63,14715.0,20.9695,21.001,20.9537,20.9931,14715.0
2016-03-17 13:50:00,26.64,26.65,26.63,26.64,6450.0,21.001,21.0089,20.9931,21.001,6450.0
2016-03-17 13:55:00,26.65,26.66,26.61,26.64,20341.0,21.0089,21.0168,20.9774,21.001,20341.0
2016-03-17 14:00:00,26.63,26.68,26.62,26.68,16568.0,20.9931,21.0325,20.9852,21.0325,16568.0
2016-03-17 14:05:00,26.67,26.68,26.64,26.67,19355.0,21.0247,21.0325,21.001,21.0247,19355.0
2016-03-17 14:10:00,26.68,26.71,26.67,26.7,15687.0,21.0325,21.0562,21.0247,21.0483,15687.0
2016-03-17 14:15:00,26.7,26.75,26.7,26.73,17865.0,21.0483,21.0877,21.0483,21.072,17865.0
2016-03-17 14:20:00,26.73,26.76,26.69,26.71,31455.0,21.072,21.0956,21.0404,21.0562,31455.0
2016-03-17 14:25:00,26.72,26.72,26.69,26.69,13909.0,21.0641,21.0641,21.0404,21.0404,13909.0
2016-03-17 14:30:00,26.69,26.69,26.67,26.69,11185.0,21.0404,21.0404,21.0247,21.0404,11185.0
2016-03-17 14:35:00,26.69,26.69,26.62,26.64,17322.0,21.0404,21.0404,20.9852,21.001,17322.0
2016-03-17 14:40:00,26.63,26.66,26.63,26.64,24336.0,20.9931,21.0168,20.9931,21.001,24336.0
2016-03-17 14:45:00,26.64,26.65,26.59,26.64,14073.0,21.001,21.0089,20.9616,21.001,14073.0
2016-03-17 14:50:00,26.64,26.67,26.63,26.66,14009.0,21.001,21.0247,20.9931,21.0168,14009.0
2016-03-17 14:55:00,26.66,26.68,26.6,26.62,13998.0,21.0168,21.0325,20.9695,20.9852,13998.0
2016-03-17 15:00:00,26.62,26.67,26.62,26.67,20813.0,20.9852,21.0247,20.9852,21.0247,20813.0
2016-03-17 15:05:00,26.67,26.69,26.65,26.69,11296.0,21.0247,21.0404,21.0089,21.0404,11296.0
2016-03-17 15:10:00,26.69,26.7,26.67,26.68,24206.0,21.0404,21.0483,21.0247,21.0325,24206.0
2016-03-17 15:15:00,26.67,26.68,26.64,26.66,34525.0,21.0247,21.0325,21.001,21.0168,34525.0
2016-03-17 15:20:00,26.66,26.7,26.66,26.69,21000.0,21.0168,21.0483,21.0168,21.0404,21000.0
2016-03-17 15:25:00,26.7,26.75,26.7,26.73,14811.0,21.0483,21.0877,21.0483,21.072,14811.0
2016-03-17 15:30:00,26.72,26.73,26.68,26.69,28892.0,21.0641,21.072,21.0325,21.0404,28892.0
2016-03-17 15:35:00,26.69,26.72,26.68,26.71,27524.0,21.0404,21.0641,21.0325,21.0562,27524.0
2016-03-17 15:40:00,26.7,26.75,26.68,26.71,55301.0,21.0483,21.0877,21.0325,21.0562,55301.0
2016-03-17 15:45:00,26.71,26.72,26.67,26.69,72208.0,21.0562,21.0641,21.0247,21.0404,72208.0
2016-03-17 15:50:00,26.69,26.69,26.67,26.69,83860.0,21.0404,21.0404,21.0247,21.0404,83860.0
2016-03-17 15:55:00,26.68,26.69,26.65,26.66,129959.0,21.0325,21.0404,21.0089,21.0168,129959.0
2016-03-18 09:30:00,26.77,26.92,26.52,26.76,491208.0,21.1035,21.2217,20.9064,21.0956,491208.0
2016-03-18 09:35:00,26.76,27.15,26.7,27.12,154436.0,21.0956,21.4031,21.0483,21.3794,154436.0
2016-03-18 09:40:00,27.09,27.16,26.99,27.13,34327.0,21.3558,21.4109,21.2769,21.3873,34327.0
2016-03-18 09:45:00,27.15,27.17,27.11,27.16,27795.0,21.4031,21.4188,21.3715,21.4109,27795.0
2016-03-18 09:50:00,27.18,27.25,27.15,27.21,33218.0,21.4267,21.4819,21.4031,21.4504,33218.0
2016-03-18 09:55:00,27.2,27.35,27.2,27.32,48915.0,21.4425,21.5607,21.4425,21.5371,48915.0
2016-03-18 10:00:00,27.32,27.38,27.25,27.32,29866.0,21.5371,21.5844,21.4819,21.5371,29866.0
2016-03-18 10:05:00,27.32,27.39,27.32,27.37,25363.0,21.5371,21.5923,21.5371,21.5765,25363.0
2016-03-18 10:10:00,27.37,27.47,27.36,27.45,37279.0,21.5765,21.6553,21.5686,21.6396,37279.0
2016-03-18 10:15:00,27.46,27.49,27.39,27.41,53772.0,21.6474,21.6711,21.5923,21.608,53772.0
2016-03-18 10:20:00,27.42,27.5,27.42,27.49,22000.0,21.6159,21.679,21.6159,21.6711,22000.0
2016-03-18 10:25:00,27.49,27.5,27.43,27.44,46036.0,21.6711,21.679,21.6238,21.6317,46036.0
2016-03-18 10:30:00,27.44,27.51,27.43,27.5,57518.0,21.6317,21.6869,21.6238,21.679,57518.0
2016-03-18 10:35:00,27.5,27.51,27.31,27.35,43490.0,21.679,21.6869,21.5292,21.5607,43490.0
2016-03-18 10:40:00,27.35,27.4,27.3,27.4,25336.0,21.5607,21.6001,21.5213,21.6001,25336.0
2016-03-18 10:45:00,27.41,27.41,27.28,27.28,29998.0,21.608,21.608,21.5055,21.5055,29998.0
2016-03-18 10:50:00,27.27,27.31,27.24,27.3,22389.0,21.4977,21.5292,21.474,21.5213,22389.0
2016-03-18 10:55:00,27.3,27.3,27.21,27.29,22390.0,21.5213,21.5213,21.4504,21.5134,22390.0
2016-03-18 11:00:00,27.29,27.34,27.29,27.29,19215.0,21.5134,21.5528,21.5134,21.5134,19215.0
2016-03-18 11:05:00,27.29,27.3,27.25,27.27,19565.0,21.5134,21.5213,21.4819,21.4977,19565.0
2016-03-18 11:10:00,27.27,27.32,27.26,27.26,33400.0,21.4977,21.5371,21.4898,21.4898,33400.0
2016-03-18 11:15:00,27.26,27.26,27.21,27.23,18461.0,21.4898,21.4898,21.4504,21.4661,18461.0
2016-03-18 11:20:00,27.22,27.22,27.15,27.22,37464.0,21.4582,21.4582,21.4031,21.4582,37464.0
2016-03-18 11:25:00,27.22,27.22,27.08,27.08,28969.0,21.4582,21.4582,21.3479,21.3479,28969.0
2016-03-18 11:30:00,27.09,27.12,27.09,27.1,18507.0,21.3558,21.3794,21.3558,21.3636,18507.0
2016-03-18 11:35:00,27.11,27.11,27.03,27.05,26818.0,21.3715,21.3715,21.3085,21.3242,26818.0
2016-03-18 11:40:00,27.06,27.09,26.98,27.01,17790.0,21.3321,21.3558,21.269,21.2927,17790.0
2016-03-18 11:45:00,27.01,27.07,27.0,27.01,23042.0,21.2927,21.34,21.2848,21.2927,23042.0
2016-03-18 11:50:00,27.0,27.05,26.98,27.0,29517.0,21.2848,21.3242,21.269,21.2848,29517.0
2016-03-18 11:55:00,27.0,27.05,27.0,27.05,45963.0,21.2848,21.3242,21.2848,21.3242,45963.0
2016-03-18 12:00:00,27.05,27.06,26.98,27.02,21277.0,21.3242,21.3321,21.269,21.3006,21277.0
2016-03-18 12:05:00,27.01,27.01,26.95,26.97,12795.0,21.2927,21.2927,21.2454,21.2612,12795.0
2016-03-18 12:10:00,26.97,27.0,26.97,26.98,13047.0,21.2612,21.2848,21.2612,21.269,13047.0
2016-03-18 12:15:00,26.97,26.97,26.91,26.95,13264.0,21.2612,21.2612,21.2139,21.2454,13264.0
2016-03-18 12:20:00,26.95,26.99,26.94,26.99,11700.0,21.2454,21.2769,21.2375,21.2769,11700.0
2016-03-18 12:25:00,26.99,27.01,26.93,26.94,13086.0,21.2769,21.2927,21.2296,21.2375,13086.0
2016-03-18 12:30:00,26.94,26.98,26.92,26.98,11232.0,21.2375,21.269,21.2217,21.269,11232.0
2016-03-18 12:35:00,26.98,26.98,26.94,26.97,23073.0,21.269,21.269,21.2375,21.2612,23073.0
2016-03-18 12:40:00,26.97,26.98,26.91,26.97,34132.0,21.2612,21.269,21.2139,21.2612,34132.0
2016-03-18 12:45:00,26.97,26.97,26.91,26.94,30882.0,21.2612,21.2612,21.2139,21.2375,30882.0
2016-03-18 12:50:00,26.93,26.96,26.91,26.94,12700.0,21.2296,21.2533,21.2139,21.2375,12700.0
2016-03-18 12:55:00,26.94,26.98,26.94,26.95,16822.0,21.2375,21.269,21.2375,21.2454,16822.0
2016-03-18 13:00:00,26.96,26.97,26.92,26.93,15399.0,21.2533,21.2612,21.2217,21.2296,15399.0
2016-03-18 13:05:00,26.93,26.99,26.93,26.98,14247.0,21.2296,21.2769,21.2296,21.269,14247.0
2016-03-18 13:10:00,26.98,26.98,26.92,26.93,16568.0,21.269,21.269,21.2217,21.2296,16568.0
2016-03-18 13:15:00,26.93,26.95,26.9,26.91,14324.0,21.2296,21.2454,21.206,21.2139,14324.0
2016-03-18 13:20:00,26.92,26.92,26.87,26.92,21376.0,21.2217,21.2217,21.1823,21.2217,21376.0
2016-03-18 13:25:00,26.91,26.95,26.9,26.94,14291.0,21.2139,21.2454,21.206,21.2375,14291.0
2016-03-18 13:30:00,26.93,26.94,26.91,26.92,28418.0,21.2296,21.2375,21.2139,21.2217,28418.0
2016-03-18 13:35:00,26.93,26.95,26.91,26.95,35902.0,21.2296,21.2454,21.2139,21.2454,35902.0
2016-03-18 13:40:00,26.94,26.98,26.93,26.98,15394.0,21.2375,21.269,21.2296,21.269,15394.0
2016-03-18 13:45:00,26.98,27.0,26.97,26.97,20056.0,21.269,21.2848,21.2612,21.2612,20056.0
2016-03-18 13:50:00,26.97,27.03,26.97,27.01,19989.0,21.2612,21.3085,21.2612,21.2927,19989.0
2016-03-18 13:55:00,27.01,27.01,26.99,27.01,9798.0,21.2927,21.2927,21.2769,21.2927,9798.0
2016-03-18 14:00:00,27.01,27.01,26.96,26.97,16706.0,21.2927,21.2927,21.2533,21.2612,16706.0
2016-03-18 14:05:00,26.96,26.99,26.95,26.96,21073.0,21.2533,21.2769,21.2454,21.2533,21073.0
2016-03-18 14:10:00,26.97,26.99,26.95,26.95,16764.0,21.2612,21.2769,21.2454,21.2454,16764.0
2016-03-18 14:15:00,26.96,26.96,26.92,26.96,23012.0,21.2533,21.2533,21.2217,21.2533,23012.0
2016-03-18 14:20:00,26.96,27.0,26.94,26.99,25520.0,21.2533,21.2848,21.2375,21.2769,25520.0
2016-03-18 14:25:00,26.99,27.01,26.94,27.0,39680.0,21.2769,21.2927,21.2375,21.2848,39680.0
2016-03-18 14:30:00,27.0,27.04,26.99,27.04,71216.0,21.2848,21.3163,21.2769,21.3163,71216.0
2016-03-18 14:35:00,27.04,27.09,27.03,27.08,32547.0,21.3163,21.3558,21.3085,21.3479,32547.0
2016-03-18 14:40:00,27.07,27.12,27.07,27.12,29946.0,21.34,21.3794,21.34,21.3794,29946.0
2016-03-18 14:45:00,27.11,27.14,27.07,27.12,50895.0,21.3715,21.3952,21.34,21.3794,50895.0
2016-03-18 14:50:00,27.12,27.18,27.12,27.14,37563.0,21.3794,21.4267,21.3794,21.3952,37563.0
2016-03-18 14:55:00,27.14,27.15,27.1,27.14,28782.0,21.3952,21.4031,21.3636,21.3952,28782.0
2016-03-18 15:00:00,27.13,27.15,27.1,27.11,31749.0,21.3873,21.4031,21.3636,21.3715,31749.0
2016-03-18 15:05:00,27.11,27.15,27.1,27.14,23565.0,21.3715,21.4031,21.3636,21.3952,23565.0
2016-03-18 15:10:00,27.14,27.16,27.13,27.15,24078.0,21.3952,21.4109,21.3873,21.4031,24078.0
2016-03-18 15:15:00,27.15,27.16,27.12,27.13,21157.0,21.4031,21.4109,21.3794,21.3873,21157.0
2016-03-18 15:20:00,27.14,27.18,27.13,27.17,29221.0,21.3952,21.4267,21.3873,21.4188,29221.0
2016-03-18 15:25:00,27.17,27.17,27.14,27.17,38072.0,21.4188,21.4188,21.3952,21.4188,38072.0
2016-03-18 15:30:00,27.17,27.18,27.12,27.13,40864.0,21.4188,21.4267,21.3794,21.3873,40864.0
2016-03-18 15:35:00,27.14,27.17,27.13,27.17,32286.0,21.3952,21.4188,21.3873,21.4188,32286.0
2016-03-18 15:40:00,27.17,27.17,27.16,27.17,35887.0,21.4188,21.4188,21.4109,21.4188,35887.0
2016-03-18 15:45:00,27.17,27.24,27.16,27.21,133079.0,21.4188,21.474,21.4109,21.4504,133079.0
2016-03-18 15:50:00,27.22,27.26,27.2,27.26,110465.0,21.4582,21.4898,21.4425,21.4898,110465.0
2016-03-18 15:55:00,27.25,27.26,27.21,27.24,303209.0,21.4819,21.4898,21.4504,21.474,303209.0
2016-03-21 09:30:00,26.55,26.96,26.52,26.92,110228.0,20.9301,21.2533,20.9064,21.2217,110228.0
2016-03-21 09:35:00,26.92,27.0,26.81,26.86,48583.0,21.2217,21.2848,21.135,21.1744,48583.0
2016-03-21 09:40:00,26.86,27.0,26.86,26.94,51071.0,21.1744,21.2848,21.1744,21.2375,51071.0
2016-03-21 09:45:00,26.94,26.95,26.72,26.78,81374.0,21.2375,21.2454,21.0641,21.1114,81374.0
2016-03-21 09:50:00,26.78,26.87,26.78,26.81,30369.0,21.1114,21.1823,21.1114,21.135,30369.0
2016-03-21 09:55:00,26.82,26.87,26.71,26.71,38613.0,21.1429,21.1823,21.0562,21.0562,38613.0
2016-03-21 10:00:00,26.71,26.79,26.66,26.66,50023.0,21.0562,21.1193,21.0168,21.0168,50023.0
2016-03-21 10:05:00,26.66,26.72,26.64,26.7,68912.0,21.0168,21.0641,21.001,21.0483,68912.0
2016-03-21 10:10:00,26.69,26.76,26.62,26.7,25033.0,21.0404,21.0956,20.9852,21.0483,25033.0
2016-03-21 10:15:00,26.7,26.77,26.69,26.74,72670.0,21.0483,21.1035,21.0404,21.0798,72670.0
2016-03-21 10:20:00,26.74,26.81,26.71,26.81,25998.0,21.0798,21.135,21.0562,21.135,25998.0
2016-03-21 10:25:00,26.83,26.89,26.79,26.81,32749.0,21.1508,21.1981,21.1193,21.135,32749.0
2016-03-21 10:30:00,26.8,26.8,26.69,26.7,36135.0,21.1271,21.1271,21.0404,21.0483,36135.0
2016-03-21 10:35:00,26.7,26.72,26.66,26.69,41294.0,21.0483,21.0641,21.0168,21.0404,41294.0
2016-03-21 10:40:00,26.68,26.71,26.63,26.64,22540.0,21.0325,21.0562,20.9931,21.001,22540.0
2016-03-21 10:45:00,26.64,26.68,26.57,26.64,22983.0,21.001,21.0325,20.9458,21.001,22983.0
2016-03-21 10:50:00,26.63,26.66,26.6,26.65,21060.0,20.9931,21.0168,20.9695,21.0089,21060.0
2016-03-21 10:55:00,26.64,26.66,26.62,26.62,8436.0,21.001,21.0168,20.9852,20.9852,8436.0
2016-03-21 11:00:00,26.62,26.68,26.62,26.68,23078.0,20.9852,21.0325,20.9852,21.0325,23078.0
2016-03-21 11:05:00,26.67,26.68,26.63,26.63,18686.0,21.0247,21.0325,20.9931,20.9931,18686.0
2016-03-21 11:10:00,26.63,26.67,26.61,26.63,17380.0,20.9931,21.0247,20.9774,20.9931,17380.0
2016-03-21 11:15:00,26.64,26.73,26.64,26.73,21862.0,21.001,21.072,21.001,21.072,21862.0
2016-03-21 11:20:00,26.73,26.75,26.71,26.75,21078.0,21.072,21.0877,21.0562,21.0877,21078.0
2016-03-21 11:25:00,26.75,26.78,26.74,26.78,29523.0,21.0877,21.1114,21.0798,21.1114,29523.0
2016-03-21 11:30:00,26.79,26.82,26.74,26.75,21242.0,21.1193,21.1429,21.0798,21.0877,21242.0
2016-03-21 11:35:00,26.75,26.76,26.72,26.76,26412.0,21.0877,21.0956,21.0641,21.0956,26412.0
2016-03-21 11:40:00,26.75,26.76,26.7,26.71,15464.0,21.0877,21.0956,21.0483,21.0562,15464.0
2016-03-21 11:45:00,26.71,26.71,26.67,26.68,51524.0,21.0562,21.0562,21.0247,21.0325,51524.0
2016-03-21 11:50:00,26.69,26.7,26.67,26.7,17927.0,21.0404,21.0483,21.0247,21.0483,17927.0
2016-03-21 11:55:00,26.7,26.7,26.65,26.65,13990.0,21.0483,21.0483,21.0089,21.0089,13990.0
2016-03-21 12:00:00,26.65,26.65,26.62,26.63,19789.0,21.0089,21.0089,20.9852,20.9931,19789.0
2016-03-21 12:05:00,26.62,26.65,26.61,26.65,12202.0,20.9852,21.0089,20.9774,21.0089,12202.0
2016-03-21 12:10:00,26.64,26.69,26.64,26.65,18911.0,21.001,21.0404,21.001,21.0089,18911.0
2016-03-21 12:15:00,26.66,26.66,26.61,26.63,17371.0,21.0168,21.0168,20.9774,20.9931,17371.0
2016-03-21 12:20:00,26.63,26.65,26.59,26.6,11325.0,20.9931,21.0089,20.9616,20.9695,11325.0
2016-03-21 12:25:00,26.59,26.66,26.56,26.63,56291.0,20.9616,21.0168,20.9379,20.9931,56291.0
2016-03-21 12:30:00,26.63,26.64,26.6,26.61,15988.0,20.9931,21.001,20.9695,20.9774,15988.0
2016-03-21 12:35:00,26.61,26.65,26.61,26.64,16870.0,20.9774,21.0089,20.9774,21.001,16870.0
2016-03-21 12:40:00,26.63,26.63,26.59,26.62,15254.0,20.9931,20.9931,20.9616,20.9852,15254.0
2016-03-21 12:45:00,26.62,26.65,26.61,26.63,14330.0,20.9852,21.0089,20.9774,20.9931,14330.0
2016-03-21 12:50:00,26.63,26.68,26.63,26.66,37073.0,20.9931,21.0325,20.9931,21.0168,37073.0
2016-03-21 12:55:00,26.67,26.73,26.66,26.71,25468.0,21.0247,21.072,21.0168,21.0562,25468.0
2016-03-21 13:00:00,26.71,26.71,26.67,26.69,17362.0,21.0562,21.0562,21.0247,21.0404,17362.0
2016-03-21 13:05:00,26.68,26.7,26.66,26.7,18278.0,21.0325,21.0483,21.0168,21.0483,18278.0
2016-03-21 13:10:00,26.7,26.71,26.67,26.71,12751.0,21.0483,21.0562,21.0247,21.0562,12751.0
2016-03-21 13:15:00,26.71,26.76,26.71,26.74,23102.0,21.0562,21.0956,21.0562,21.0798,23102.0
2016-03-21 13:20:00,26.75,26.78,26.73,26.78,24332.0,21.0877,21.1114,21.072,21.1114,24332.0
2016-03-21 13:25:00,26.77,26.82,26.76,26.82,28467.0,21.1035,21.1429,21.0956,21.1429,28467.0
2016-03-21 13:30:00,26.81,26.82,26.76,26.79,20759.0,21.135,21.1429,21.0956,21.1193,20759.0
2016-03-21 13:35:00,26.79,26.8,26.76,26.78,21124.0,21.1193,21.1271,21.0956,21.1114,21124.0
2016-03-21 13:40:00,26.77,26.77,26.72,26.73,17880.0,21.1035,21.1035,21.0641,21.072,17880.0
2016-03-21 13:45:00,26.73,26.73,26.69,26.71,27113.0,21.072,21.072,21.0404,21.0562,27113.0
2016-03-21 13:50:00,26.7,26.73,26.66,26.71,33792.0,21.0483,21.072,21.0168,21.0562,33792.0
2016-03-21 13:55:00,26.71,26.71,26.67,26.69,16532.0,21.0562,21.0562,21.0247,21.0404,16532.0
2016-03-21 14:00:00,26.69,26.7,26.66,26.7,19232.0,21.0404,21.0483,21.0168,21.0483,19232.0
2016-03-21 14:05:00,26.7,26.71,26.68,26.69,21099.0,21.0483,21.0562,21.0325,21.0404,21099.0
2016-03-21 14:10:00,26.7,26.75,26.69,26.73,15841.0,21.0483,21.0877,21.0404,21.072,15841.0
2016-03-21 14:15:00,26.73,26.79,26.73,26.77,77294.0,21.072,21.1193,21.072,21.1035,77294.0
2016-03-21 14:20:00,26.77,26.78,26.75,26.76,18652.0,21.1035,21.1114,21.0877,21.0956,18652.0
2016-03-21 14:25:00,26.75,26.75,26.71,26.75,34002.0,21.0877,21.0877,21.0562,21.0877,34002.0
2016-03-21 14:30:00,26.75,26.78,26.74,26.77,21249.0,21.0877,21.1114,21.0798,21.1035,21249.0
2016-03-21 14:35:00,26.77,26.82,26.75,26.82,22364.0,21.1035,21.1429,21.0877,21.1429,22364.0
2016-03-21 14:40:00,26.82,26.83,26.79,26.82,26313.0,21.1429,21.1508,21.1193,21.1429,26313.0
2016-03-21 14:45:00,26.82,26.83,26.74,26.77,45150.0,21.1429,21.1508,21.0798,21.1035,45150.0
2016-03-21 14:50:00,26.77,26.78,26.75,26.76,29659.0,21.1035,21.1114,21.0877,21.0956,29659.0
2016-03-21 14:55:00,26.76,26.76,26.73,26.73,30123.0,21.0956,21.0956,21.072,21.072,30123.0
2016-03-21 15:00:00,26.73,26.74,26.69,26.69,134237.0,21.072,21.0798,21.0404,21.0404,134237.0
2016-03-21 15:05:00,26.7,26.75,26.69,26.75,70545.0,21.0483,21.0877,21.0404,21.0877,70545.0
2016-03-21 15:10:00,26.74,26.76,26.71,26.75,36722.0,21.0798,21.0956,21.0562,21.0877,36722.0
2016-03-21 15:15:00,26.75,26.75,26.69,26.71,40745.0,21.0877,21.0877,21.0404,21.0562,40745.0
2016-03-21 15:20:00,26.71,26.71,26.7,26.7,9746.0,21.0562,21.0562,21.0483,21.0483,9746.0
2016-03-21 15:25:00,26.7,26.74,26.7,26.72,43036.0,21.0483,21.0798,21.0483,21.0641,43036.0
2016-03-21 15:30:00,26.72,26.73,26.67,26.7,48182.0,21.0641,21.072,21.0247,21.0483,48182.0
2016-03-21 15:35:00,26.7,26.71,26.68,26.69,50093.0,21.0483,21.0562,21.0325,21.0404,50093.0
2016-03-21 15:40:00,26.69,26.72,26.67,26.69,66422.0,21.0404,21.0641,21.0247,21.0404,66422.0
2016-03-21 15:45:00,26.7,26.7,26.67,26.68,120882.0,21.0483,21.0483,21.0247,21.0325,120882.0
2016-03-21 15:50:00,26.69,26.73,26.68,26.73,100677.0,21.0404,21.072,21.0325,21.072,100677.0
2016-03-21 15:55:00,26.72,26.79,26.72,26.79,265346.0,21.0641,21.1193,21.0641,21.1193,265346.0
2016-03-22 09:30:00,26.57,26.74,26.52,26.65,45284.0,20.9458,21.0798,20.9064,21.0089,45284.0
2016-03-22 09:35:00,26.67,26.77,26.57,26.6,31812.0,21.0247,21.1035,20.9458,20.9695,31812.0
2016-03-22 09:40:00,26.61,26.64,26.56,26.59,24911.0,20.9774,21.001,20.9379,20.9616,24911.0
2016-03-22 09:45:00,26.6,26.61,26.55,26.57,26352.0,20.9695,20.9774,20.9301,20.9458,26352.0
2016-03-22 09:50:00,26.58,26.66,26.54,26.64,50849.0,20.9537,21.0168,20.9222,21.001,50849.0
2016-03-22 09:55:00,26.65,26.76,26.64,26.72,50580.0,21.0089,21.0956,21.001,21.0641,50580.0
2016-03-22 10:00:00,26.76,26.84,26.73,26.83,25449.0,21.0956,21.1587,21.072,21.1508,25449.0
2016-03-22 10:05:00,26.83,26.87,26.82,26.82,15073.0,21.1508,21.1823,21.1429,21.1429,15073.0
2016-03-22 10:10:00,26.83,26.89,26.82,26.87,20079.0,21.1508,21.1981,21.1429,21.1823,20079.0
2016-03-22 10:15:00,26.89,26.9,26.85,26.89,11158.0,21.1981,21.206,21.1666,21.1981,11158.0
2016-03-22 10:20:00,26.9,26.97,26.87,26.96,17177.0,21.206,21.2612,21.1823,21.2533,17177.0
2016-03-22 10:25:00,26.96,27.02,26.94,27.01,20458.0,21.2533,21.3006,21.2375,21.2927,20458.0
2016-03-22 10:30:00,27.01,27.01,26.96,27.01,21028.0,21.2927,21.2927,21.2533,21.2927,21028.0
2016-03-22 10:35:00,27.01,27.06,26.97,27.05,12720.0,21.2927,21.3321,21.2612,21.3242,12720.0
2016-03-22 10:40:00,27.05,27.09,27.01,27.07,37844.0,21.3242,21.3558,21.2927,21.34,37844.0
2016-03-22 10:45:00,27.07,27.1,27.03,27.1,17731.0,21.34,21.3636,21.3085,21.3636,17731.0
2016-03-22 10:50:00,27.1,27.17,27.1,27.14,24640.0,21.3636,21.4188,21.3636,21.3952,24640.0
2016-03-22 10:55:00,27.15,27.16,27.14,27.15,16213.0,21.4031,21.4109,21.3952,21.4031,16213.0
2016-03-22 11:00:00,27.14,27.14,27.12,27.14,14933.0,21.3952,21.3952,21.3794,21.3952,14933.0
2016-03-22 11:05:00,27.13,27.15,27.09,27.13,42445.0,21.3873,21.4031,21.3558,21.3873,42445.0
2016-03-22 11:10:00,27.13,27.16,27.13,27.15,12541.0,21.3873,21.4109,21.3873,21.4031,12541.0
2016-03-22 11:15:00,27.16,27.17,27.14,27.16,14979.0,21.4109,21.4188,21.3952,21.4109,14979.0
2016-03-22 11:20:00,27.16,27.16,27.12,27.12,18147.0,21.4109,21.4109,21.3794,21.3794,18147.0
2016-03-22 11:25:00,27.12,27.14,27.11,27.12,19065.0,21.3794,21.3952,21.3715,21.3794,19065.0
2016-03-22 11:30:00,27.11,27.15,27.1,27.15,16350.0,21.3715,21.4031,21.3636,21.4031,16350.0
2016-03-22 11:35:00,27.14,27.19,27.14,27.17,14685.0,21.3952,21.4346,21.3952,21.4188,14685.0
2016-03-22 11:40:00,27.17,27.19,27.17,27.19,15077.0,21.4188,21.4346,21.4188,21.4346,15077.0
2016-03-22 11:45:00,27.18,27.23,27.18,27.18,41654.0,21.4267,21.4661,21.4267,21.4267,41654.0
2016-03-22 11:50:00,27.18,27.19,27.15,27.17,13452.0,21.4267,21.4346,21.4031,21.4188,13452.0
2016-03-22 11:55:00,27.17,27.17,27.1,27.13,42990.0,21.4188,21.4188,21.3636,21.3873,42990.0
2016-03-22 12:00:00,27.13,27.13,27.08,27.1,27353.0,21.3873,21.3873,21.3479,21.3636,27353.0
2016-03-22 12:05:00,27.1,27.13,27.1,27.11,6371.0,21.3636,21.3873,21.3636,21.3715,6371.0
2016-03-22 12:10:00,27.11,27.13,27.1,27.13,1508.0,21.3715,21.3873,21.3636,21.3873,1508.0
2016-03-22 12:15:00,27.13,27.14,27.12,27.13,5712.0,21.3873,21.3952,21.3794,21.3873,5712.0
2016-03-22 12:20:00,27.13,27.14,27.12,27.13,13275.0,21.3873,21.3952,21.3794,21.3873,13275.0
2016-03-22 12:25:00,27.14,27.22,27.14,27.21,42803.0,21.3952,21.4582,21.3952,21.4504,42803.0
2016-03-22 12:30:00,27.21,27.24,27.2,27.22,18110.0,21.4504,21.474,21.4425,21.4582,18110.0
2016-03-22 12:35:00,27.22,27.25,27.22,27.24,14951.0,21.4582,21.4819,21.4582,21.474,14951.0
2016-03-22 12:40:00,27.23,27.26,27.23,27.24,9079.0,21.4661,21.4898,21.4661,21.474,9079.0
2016-03-22 12:45:00,27.25,27.25,27.22,27.22,11152.0,21.4819,21.4819,21.4582,21.4582,11152.0
2016-03-22 12:50:00,27.23,27.23,27.22,27.23,2026.0,21.4661,21.4661,21.4582,21.4661,2026.0
2016-03-22 12:55:00,27.22,27.27,27.22,27.26,19839.0,21.4582,21.4977,21.4582,21.4898,19839.0
2016-03-22 13:00:00,27.25,27.25,27.23,27.25,9168.0,21.4819,21.4819,21.4661,21.4819,9168.0
2016-03-22 13:05:00,27.25,27.25,27.19,27.2,17470.0,21.4819,21.4819,21.4346,21.4425,17470.0
2016-03-22 13:10:00,27.2,27.2,27.19,27.19,4302.0,21.4425,21.4425,21.4346,21.4346,4302.0
2016-03-22 13:15:00,27.2,27.2,27.18,27.19,7513.0,21.4425,21.4425,21.4267,21.4346,7513.0
2016-03-22 13:20:00,27.19,27.23,27.18,27.23,11084.0,21.4346,21.4661,21.4267,21.4661,11084.0
2016-03-22 13:25:00,27.22,27.26,27.22,27.25,10024.0,21.4582,21.4898,21.4582,21.4819,10024.0
2016-03-22 13:30:00,27.24,27.27,27.24,27.27,14922.0,21.474,21.4977,21.474,21.4977,14922.0
2016-03-22 13:35:00,27.27,27.27,27.26,27.27,5325.0,21.4977,21.4977,21.4898,21.4977,5325.0
2016-03-22 13:40:00,27.26,27.26,27.22,27.23,22099.0,21.4898,21.4898,21.4582,21.4661,22099.0
2016-03-22 13:45:00,27.22,27.24,27.21,27.22,10749.0,21.4582,21.474,21.4504,21.4582,10749.0
2016-03-22 13:50:00,27.21,27.25,27.21,27.24,15161.0,21.4504,21.4819,21.4504,21.474,15161.0
2016-03-22 13:55:00,27.24,27.25,27.22,27.23,12224.0,21.474,21.4819,21.4582,21.4661,12224.0
2016-03-22 14:00:00,27.23,27.25,27.22,27.23,13591.0,21.4661,21.4819,21.4582,21.4661,13591.0
2016-03-22 14:05:00,27.23,27.23,27.21,27.21,10056.0,21.4661,21.4661,21.4504,21.4504,10056.0
2016-03-22 14:10:00,27.22,27.25,27.21,27.24,12588.0,21.4582,21.4819,21.4504,21.474,12588.0
2016-03-22 14:15:00,27.24,27.24,27.2,27.21,21738.0,21.474,21.474,21.4425,21.4504,21738.0
2016-03-22 14:20:00,27.21,27.22,27.16,27.18,27842.0,21.4504,21.4582,21.4109,21.4267,27842.0
2016-03-22 14:25:00,27.17,27.19,27.17,27.19,7345.0,21.4188,21.4346,21.4188,21.4346,7345.0
2016-03-22 14:30:00,27.19,27.23,27.18,27.23,13246.0,21.4346,21.4661,21.4267,21.4661,13246.0
2016-03-22 14:35:00,27.23,27.24,27.21,27.24,23948.0,21.4661,21.474,21.4504,21.474,23948.0
2016-03-22 14:40:00,27.24,27.24,27.23,27.24,2670.0,21.474,21.474,21.4661,21.474,2670.0
2016-03-22 14:45:00,27.24,27.25,27.23,27.25,19011.0,21.474,21.4819,21.4661,21.4819,19011.0
2016-03-22 14:50:00,27.24,27.25,27.21,27.23,10856.0,21.474,21.4819,21.4504,21.4661,10856.0
2016-03-22 14:55:00,27.24,27.25,27.19,27.2,13394.0,21.474,21.4819,21.4346,21.4425,13394.0
2016-03-22 15:00:00,27.2,27.22,27.19,27.21,9055.0,21.4425,21.4582,21.4346,21.4504,9055.0
2016-03-22 15:05:00,27.21,27.22,27.19,27.19,14215.0,21.4504,21.4582,21.4346,21.4346,14215.0
2016-03-22 15:10:00,27.2,27.23,27.19,27.21,18046.0,21.4425,21.4661,21.4346,21.4504,18046.0
2016-03-22 15:15:00,27.21,27.21,27.11,27.13,81301.0,21.4504,21.4504,21.3715,21.3873,81301.0
2016-03-22 15:20:00,27.13,27.17,27.13,27.17,26256.0,21.3873,21.4188,21.3873,21.4188,26256.0
2016-03-22 15:25:00,27.17,27.19,27.15,27.17,30783.0,21.4188,21.4346,21.4031,21.4188,30783.0
2016-03-22 15:30:00,27.17,27.17,27.12,27.14,50134.0,21.4188,21.4188,21.3794,21.3952,50134.0
2016-03-22 15:35:00,27.15,27.15,27.12,27.12,43464.0,21.4031,21.4031,21.3794,21.3794,43464.0
2016-03-22 15:40:00,27.12,27.15,27.12,27.14,32464.0,21.3794,21.4031,21.3794,21.3952,32464.0
2016-03-22 15:45:00,27.14,27.16,27.13,27.14,86151.0,21.3952,21.4109,21.3873,21.3952,86151.0
2016-03-22 15:50:00,27.13,27.14,27.1,27.11,97939.0,21.3873,21.3952,21.3636,21.3715,97939.0
2016-03-22 15:55:00,27.11,27.17,27.1,27.15,181379.0,21.3715,21.4188,21.3636,21.4031,181379.0
2016-03-23 09:30:00,27.19,27.2,26.93,27.12,79136.0,21.4346,21.4425,21.2296,21.3794,79136.0
2016-03-23 09:35:00,27.08,27.14,26.97,27.03,19678.0,21.3479,21.3952,21.2612,21.3085,19678.0
2016-03-23 09:40:00,27.01,27.02,26.93,26.93,19944.0,21.2927,21.3006,21.2296,21.2296,19944.0
2016-03-23 09:45:00,26.93,27.02,26.9,26.9,30208.0,21.2296,21.3006,21.206,21.206,30208.0
2016-03-23 09:50:00,26.92,26.93,26.81,26.83,46208.0,21.2217,21.2296,21.135,21.1508,46208.0
2016-03-23 09:55:00,26.82,26.83,26.76,26.77,11379.0,21.1429,21.1508,21.0956,21.1035,11379.0
2016-03-23 10:00:00,26.77,26.82,26.71,26.71,14709.0,21.1035,21.1429,21.0562,21.0562,14709.0
2016-03-23 10:05:00,26.69,26.69,26.64,26.66,10524.0,21.0404,21.0404,21.001,21.0168,10524.0
2016-03-23 10:10:00,26.69,26.81,26.69,26.75,27556.0,21.0404,21.135,21.0404,21.0877,27556.0
2016-03-23 10:15:00,26.75,26.75,26.61,26.61,22210.0,21.0877,21.0877,20.9774,20.9774,22210.0
2016-03-23 10:20:00,26.61,26.7,26.61,26.69,17760.0,20.9774,21.0483,20.9774,21.0404,17760.0
2016-03-23 10:25:00,26.68,26.69,26.61,26.63,26752.0,21.0325,21.0404,20.9774,20.9931,26752.0
2016-03-23 10:30:00,26.62,26.71,26.58,26.63,24757.0,20.9852,21.0562,20.9537,20.9931,24757.0
2016-03-23 10:35:00,26.64,26.71,26.61,26.65,13650.0,21.001,21.0562,20.9774,21.0089,13650.0
2016-03-23 10:40:00,26.65,26.72,26.65,26.68,28586.0,21.0089,21.0641,21.0089,21.0325,28586.0
2016-03-23 10:45:00,26.67,26.73,26.66,26.71,13650.0,21.0247,21.072,21.0168,21.0562,13650.0
2016-03-23 10:50:00,26.7,26.7,26.6,26.62,15371.0,21.0483,21.0483,20.9695,20.9852,15371.0
2016-03-23 10:55:00,26.63,26.63,26.56,26.56,18123.0,20.9931,20.9931,20.9379,20.9379,18123.0
2016-03-23 11:00:00,26.57,26.59,26.51,26.56,12800.0,20.9458,20.9616,20.8985,20.9379,12800.0
2016-03-23 11:05:00,26.56,26.6,26.52,26.6,11768.0,20.9379,20.9695,20.9064,20.9695,11768.0
2016-03-23 11:10:00,26.59,26.62,26.57,26.6,11552.0,20.9616,20.9852,20.9458,20.9695,11552.0
2016-03-23 11:15:00,26.6,26.62,26.53,26.54,18936.0,20.9695,20.9852,20.9143,20.9222,18936.0
2016-03-23 11:20:00,26.55,26.57,26.52,26.56,19544.0,20.9301,20.9458,20.9064,20.9379,19544.0
2016-03-23 11:25:00,26.55,26.59,26.52,26.56,14341.0,20.9301,20.9616,20.9064,20.9379,14341.0
2016-03-23 11:30:00,26.57,26.57,26.5,26.51,5700.0,20.9458,20.9458,20.8906,20.8985,5700.0
2016-03-23 11:35:00,26.5,26.56,26.49,26.51,8227.0,20.8906,20.9379,20.8828,20.8985,8227.0
2016-03-23 11:40:00,26.53,26.54,26.5,26.52,11383.0,20.9143,20.9222,20.8906,20.9064,11383.0
2016-03-23 11:45:00,26.52,26.57,26.47,26.56,26228.0,20.9064,20.9458,20.867,20.9379,26228.0
2016-03-23 11:50:00,26.57,26.6,26.55,26.6,13564.0,20.9458,20.9695,20.9301,20.9695,13564.0
2016-03-23 11:55:00,26.59,26.59,26.53,26.58,18002.0,20.9616,20.9616,20.9143,20.9537,18002.0
2016-03-23 12:00:00,26.58,26.61,26.57,26.59,4300.0,20.9537,20.9774,20.9458,20.9616,4300.0
2016-03-23 12:05:00,26.59,26.63,26.59,26.62,5349.0,20.9616,20.9931,20.9616,20.9852,5349.0
2016-03-23 12:10:00,26.63,26.65,26.61,26.65,13541.0,20.9931,21.0089,20.9774,21.0089,13541.0
2016-03-23 12:15:00,26.65,26.66,26.62,26.66,8600.0,21.0089,21.0168,20.9852,21.0168,8600.0
2016-03-23 12:20:00,26.67,26.71,26.66,26.69,14871.0,21.0247,21.0562,21.0168,21.0404,14871.0
2016-03-23 12:25:00,26.69,26.7,26.64,26.7,13061.0,21.0404,21.0483,21.001,21.0483,13061.0
2016-03-23 12:30:00,26.69,26.71,26.67,26.69,11149.0,21.0404,21.0562,21.0247,21.0404,11149.0
2016-03-23 12:35:00,26.68,26.71,26.67,26.71,34547.0,21.0325,21.0562,21.0247,21.0562,34547.0
2016-03-23 12:40:00,26.69,26.7,26.67,26.7,9158.0,21.0404,21.0483,21.0247,21.0483,9158.0
2016-03-23 12:45:00,26.69,26.7,26.66,26.68,16708.0,21.0404,21.0483,21.0168,21.0325,16708.0
2016-03-23 12:50:00,26.67,26.68,26.66,26.66,8033.0,21.0247,21.0325,21.0168,21.0168,8033.0
2016-03-23 12:55:00,26.66,26.66,26.64,26.66,6959.0,21.0168,21.0168,21.001,21.0168,6959.0
2016-03-23 13:00:00,26.67,26.67,26.64,26.65,7301.0,21.0247,21.0247,21.001,21.0089,7301.0
2016-03-23 13:05:00,26.64,26.64,26.6,26.62,7012.0,21.001,21.001,20.9695,20.9852,7012.0
2016-03-23 13:10:00,26.62,26.64,26.61,26.62,6810.0,20.9852,21.001,20.9774,20.9852,6810.0
2016-03-23 13:15:00,26.62,26.67,26.6,26.63,25689.0,20.9852,21.0247,20.9695,20.9931,25689.0
2016-03-23 13:20:00,26.62,26.62,26.59,26.6,13254.0,20.9852,20.9852,20.9616,20.9695,13254.0
2016-03-23 13:25:00,26.6,26.6,26.54,26.57,13711.0,20.9695,20.9695,20.9222,20.9458,13711.0
2016-03-23 13:30:00,26.57,26.58,26.54,26.56,6697.0,20.9458,20.9537,20.9222,20.9379,6697.0
2016-03-23 13:35:00,26.56,26.57,26.55,26.55,13785.0,20.9379,20.9458,20.9301,20.9301,13785.0
2016-03-23 13:40:00,26.55,26.59,26.55,26.58,8819.0,20.9301,20.9616,20.9301,20.9537,8819.0
2016-03-23 13:45:00,26.59,26.59,26.54,26.54,13223.0,20.9616,20.9616,20.9222,20.9222,13223.0
2016-03-23 13:50:00,26.55,26.59,26.55,26.56,14082.0,20.9301,20.9616,20.9301,20.9379,14082.0
2016-03-23 13:55:00,26.56,26.57,26.53,26.55,6300.0,20.9379,20.9458,20.9143,20.9301,6300.0
2016-03-23 14:00:00,26.56,26.56,26.55,26.55,5104.0,20.9379,20.9379,20.9301,20.9301,5104.0
2016-03-23 14:05:00,26.55,26.55,26.51,26.53,9217.0,20.9301,20.9301,20.8985,20.9143,9217.0
2016-03-23 14:10:00,26.52,26.52,26.47,26.47,24283.0,20.9064,20.9064,20.867,20.867,24283.0
2016-03-23 14:15:00,26.48,26.51,26.47,26.5,21792.0,20.8749,20.8985,20.867,20.8906,21792.0
2016-03-23 14:20:00,26.5,26.51,26.49,26.5,14359.0,20.8906,20.8985,20.8828,20.8906,14359.0
2016-03-23 14:25:00,26.5,26.5,26.44,26.45,18157.0,20.8906,20.8906,20.8434,20.8512,18157.0
2016-03-23 14:30:00,26.45,26.49,26.44,26.49,14310.0,20.8512,20.8828,20.8434,20.8828,14310.0
2016-03-23 14:35:00,26.49,26.51,26.48,26.48,17862.0,20.8828,20.8985,20.8749,20.8749,17862.0
2016-03-23 14:40:00,26.47,26.49,26.46,26.47,54818.0,20.867,20.8828,20.8591,20.867,54818.0
2016-03-23 14:45:00,26.48,26.49,26.42,26.42,14916.0,20.8749,20.8828,20.8276,20.8276,14916.0
2016-03-23 14:50:00,26.43,26.43,26.4,26.42,31005.0,20.8355,20.8355,20.8118,20.8276,31005.0
2016-03-23 14:55:00,26.42,26.44,26.41,26.42,19418.0,20.8276,20.8434,20.8197,20.8276,19418.0
2016-03-23 15:00:00,26.42,26.43,26.37,26.37,20679.0,20.8276,20.8355,20.7882,20.7882,20679.0
2016-03-23 15:05:00,26.38,26.38,26.34,26.34,27700.0,20.7961,20.7961,20.7645,20.7645,27700.0
2016-03-23 15:10:00,26.34,26.35,26.32,26.32,19586.0,20.7645,20.7724,20.7488,20.7488,19586.0
2016-03-23 15:15:00,26.32,26.32,26.29,26.3,30436.0,20.7488,20.7488,20.7251,20.733,30436.0
2016-03-23 15:20:00,26.29,26.32,26.29,26.3,27262.0,20.7251,20.7488,20.7251,20.733,27262.0
2016-03-23 15:25:00,26.3,26.31,26.27,26.31,47904.0,20.733,20.7409,20.7093,20.7409,47904.0
2016-03-23 15:30:00,26.3,26.32,26.29,26.3,24826.0,20.733,20.7488,20.7251,20.733,24826.0
2016-03-23 15:35:00,26.31,26.34,26.3,26.3,38715.0,20.7409,20.7645,20.733,20.733,38715.0
2016-03-23 15:40:00,26.3,26.32,26.29,26.3,40283.0,20.733,20.7488,20.7251,20.733,40283.0
2016-03-23 15:45:00,26.3,26.34,26.27,26.32,60387.0,20.733,20.7645,20.7093,20.7488,60387.0
2016-03-23 15:50:00,26.33,26.37,26.33,26.37,75030.0,20.7566,20.7882,20.7566,20.7882,75030.0
2016-03-23 15:55:00,26.37,26.4,26.36,26.38,174922.0,20.7882,20.8118,20.7803,20.7961,174922.0
2016-03-24 09:30:00,26.26,26.26,25.91,25.91,33494.0,20.7015,20.7015,20.4255,20.4255,33494.0
2016-03-24 09:35:00,25.94,26.03,25.9,25.91,19800.0,20.4492,20.5201,20.4177,20.4255,19800.0
2016-03-24 09:40:00,25.9,25.94,25.82,25.82,15961.0,20.4177,20.4492,20.3546,20.3546,15961.0
2016-03-24 09:45:00,25.82,25.82,25.7,25.71,16047.0,20.3546,20.3546,20.26,20.2679,16047.0
2016-03-24 09:50:00,25.71,25.74,25.67,25.7,17900.0,20.2679,20.2915,20.2363,20.26,17900.0
2016-03-24 09:55:00,25.71,25.93,25.66,25.83,37623.0,20.2679,20.4413,20.2285,20.3625,37623.0
2016-03-24 10:00:00,25.83,25.93,25.83,25.93,11205.0,20.3625,20.4413,20.3625,20.4413,11205.0
2016-03-24 10:05:00,25.94,25.97,25.9,25.93,10380.0,20.4492,20.4728,20.4177,20.4413,10380.0
2016-03-24 10:10:00,25.93,25.93,25.87,25.88,25602.0,20.4413,20.4413,20.394,20.4019,25602.0
2016-03-24 10:15:00,25.89,25.99,25.89,25.95,12496.0,20.4098,20.4886,20.4098,20.4571,12496.0
2016-03-24 10:20:00,25.96,26.05,25.96,26.0,27315.0,20.465,20.5359,20.465,20.4965,27315.0
2016-03-24 10:25:00,26.0,26.02,25.97,25.98,26057.0,20.4965,20.5123,20.4728,20.4807,26057.0
2016-03-24 10:30:00,25.98,26.04,25.97,26.02,24635.0,20.4807,20.528,20.4728,20.5123,24635.0
2016-03-24 10:35:00,26.02,26.07,26.02,26.05,12903.0,20.5123,20.5517,20.5123,20.5359,12903.0
2016-03-24 10:40:00,26.05,26.17,26.04,26.14,36382.0,20.5359,20.6305,20.528,20.6069,36382.0
2016-03-24 10:45:00,26.14,26.16,26.12,26.13,8400.0,20.6069,20.6226,20.5911,20.599,8400.0
2016-03-24 10:50:00,26.13,26.16,26.11,26.12,22943.0,20.599,20.6226,20.5832,20.5911,22943.0
2016-03-24 10:55:00,26.13,26.18,26.13,26.17,23321.0,20.599,20.6384,20.599,20.6305,23321.0
2016-03-24 11:00:00,26.16,26.2,26.15,26.17,11700.0,20.6226,20.6542,20.6147,20.6305,11700.0
2016-03-24 11:05:00,26.17,26.21,26.17,26.2,11882.0,20.6305,20.662,20.6305,20.6542,11882.0
2016-03-24 11:10:00,26.2,26.25,26.17,26.17,41450.0,20.6542,20.6936,20.6305,20.6305,41450.0
2016-03-24 11:15:00,26.17,26.17,26.1,26.14,11728.0,20.6305,20.6305,20.5753,20.6069,11728.0
2016-03-24 11:20:00,26.14,26.17,26.12,26.14,15558.0,20.6069,20.6305,20.5911,20.6069,15558.0
2016-03-24 11:25:00,26.13,26.13,26.07,26.09,14054.0,20.599,20.599,20.5517,20.5674,14054.0
2016-03-24 11:30:00,26.09,26.17,26.09,26.17,23152.0,20.5674,20.6305,20.5674,20.6305,23152.0
2016-03-24 11:35:00,26.17,26.18,26.16,26.18,10038.0,20.6305,20.6384,20.6226,20.6384,10038.0
2016-03-24 11:40:00,26.19,26.24,26.18,26.21,16268.0,20.6463,20.6857,20.6384,20.662,16268.0
2016-03-24 11:45:00,26.2,26.2,26.16,26.17,26956.0,20.6542,20.6542,20.6226,20.6305,26956.0
2016-03-24 11:50:00,26.17,26.23,26.17,26.21,12700.0,20.6305,20.6778,20.6305,20.662,12700.0
2016-03-24 11:55:00,26.2,26.24,26.17,26.23,11900.0,20.6542,20.6857,20.6305,20.6778,11900.0
2016-03-24 12:00:00,26.23,26.29,26.22,26.28,30076.0,20.6778,20.7251,20.6699,20.7172,30076.0
2016-03-24 12:05:00,26.29,26.35,26.29,26.34,24839.0,20.7251,20.7724,20.7251,20.7645,24839.0
2016-03-24 12:10:00,26.35,26.37,26.34,26.35,25142.0,20.7724,20.7882,20.7645,20.7724,25142.0
2016-03-24 12:15:00,26.35,26.35,26.31,26.34,36374.0,20.7724,20.7724,20.7409,20.7645,36374.0
2016-03-24 12:20:00,26.34,26.36,26.32,26.35,10400.0,20.7645,20.7803,20.7488,20.7724,10400.0
2016-03-24 12:25:00,26.35,26.38,26.32,26.37,13000.0,20.7724,20.7961,20.7488,20.7882,13000.0
2016-03-24 12:30:00,26.37,26.37,26.32,26.33,21181.0,20.7882,20.7882,20.7488,20.7566,21181.0
2016-03-24 12:35:00,26.32,26.33,26.25,26.26,29923.0,20.7488,20.7566,20.6936,20.7015,29923.0
2016-03-24 12:40:00,26.26,26.33,26.26,26.33,35883.0,20.7015,20.7566,20.7015,20.7566,35883.0
2016-03-24 12:45:00,26.33,26.38,26.33,26.36,13695.0,20.7566,20.7961,20.7566,20.7803,13695.0
2016-03-24 12:50:00,26.36,26.39,26.34,26.35,16649.0,20.7803,20.8039,20.7645,20.7724,16649.0
2016-03-24 12:55:00,26.35,26.36,26.34,26.34,9970.0,20.7724,20.7803,20.7645,20.7645,9970.0
2016-03-24 13:00:00,26.34,26.34,26.32,26.34,10203.0,20.7645,20.7645,20.7488,20.7645,10203.0
2016-03-24 13:05:00,26.35,26.4,26.35,26.37,14170.0,20.7724,20.8118,20.7724,20.7882,14170.0
2016-03-24 13:10:00,26.38,26.4,26.37,26.37,12078.0,20.7961,20.8118,20.7882,20.7882,12078.0
2016-03-24 13:15:00,26.37,26.42,26.37,26.42,15454.0,20.7882,20.8276,20.7882,20.8276,15454.0
2016-03-24 13:20:00,26.43,26.44,26.41,26.43,21099.0,20.8355,20.8434,20.8197,20.8355,21099.0
2016-03-24 13:25:00,26.43,26.44,26.38,26.42,28415.0,20.8355,20.8434,20.7961,20.8276,28415.0
2016-03-24 13:30:00,26.4,26.4,26.36,26.38,8534.0,20.8118,20.8118,20.7803,20.7961,8534.0
2016-03-24 13:35:00,26.38,26.39,26.37,26.38,8434.0,20.7961,20.8039,20.7882,20.7961,8434.0
2016-03-24 13:40:00,26.38,26.41,26.37,26.4,7800.0,20.7961,20.8197,20.7882,20.8118,7800.0
2016-03-24 13:45:00,26.39,26.41,26.38,26.39,6244.0,20.8039,20.8197,20.7961,20.8039,6244.0
2016-03-24 13:50:00,26.39,26.42,26.39,26.41,12600.0,20.8039,20.8276,20.8039,20.8197,12600.0
2016-03-24 13:55:00,26.41,26.42,26.37,26.37,11178.0,20.8197,20.8276,20.7882,20.7882,11178.0
2016-03-24 14:00:00,26.37,26.38,26.31,26.31,11380.0,20.7882,20.7961,20.7409,20.7409,11380.0
2016-03-24 14:05:00,26.32,26.32,26.28,26.29,13888.0,20.7488,20.7488,20.7172,20.7251,13888.0
2016-03-24 14:10:00,26.28,26.34,26.26,26.33,18400.0,20.7172,20.7645,20.7015,20.7566,18400.0
2016-03-24 14:15:00,26.33,26.35,26.31,26.32,20555.0,20.7566,20.7724,20.7409,20.7488,20555.0
2016-03-24 14:20:00,26.32,26.33,26.3,26.3,13409.0,20.7488,20.7566,20.733,20.733,13409.0
2016-03-24 14:25:00,26.3,26.33,26.29,26.32,27984.0,20.733,20.7566,20.7251,20.7488,27984.0
2016-03-24 14:30:00,26.31,26.32,26.3,26.31,7916.0,20.7409,20.7488,20.733,20.7409,7916.0
2016-03-24 14:35:00,26.3,26.32,26.28,26.3,8832.0,20.733,20.7488,20.7172,20.733,8832.0
2016-03-24 14:40:00,26.31,26.35,26.3,26.34,10112.0,20.7409,20.7724,20.733,20.7645,10112.0
2016-03-24 14:45:00,26.34,26.37,26.32,26.37,11123.0,20.7645,20.7882,20.7488,20.7882,11123.0
2016-03-24 14:50:00,26.35,26.37,26.33,26.33,7546.0,20.7724,20.7882,20.7566,20.7566,7546.0
2016-03-24 14:55:00,26.34,26.34,26.3,26.3,8929.0,20.7645,20.7645,20.733,20.733,8929.0
2016-03-24 15:00:00,26.31,26.34,26.31,26.34,14938.0,20.7409,20.7645,20.7409,20.7645,14938.0
2016-03-24 15:05:00,26.34,26.37,26.33,26.34,17417.0,20.7645,20.7882,20.7566,20.7645,17417.0
2016-03-24 15:10:00,26.33,26.39,26.33,26.39,16900.0,20.7566,20.8039,20.7566,20.8039,16900.0
2016-03-24 15:15:00,26.4,26.41,26.37,26.38,11633.0,20.8118,20.8197,20.7882,20.7961,11633.0
2016-03-24 15:20:00,26.38,26.39,26.34,26.37,13036.0,20.7961,20.8039,20.7645,20.7882,13036.0
2016-03-24 15:25:00,26.37,26.4,26.36,26.39,13454.0,20.7882,20.8118,20.7803,20.8039,13454.0
2016-03-24 15:30:00,26.39,26.39,26.35,26.35,20133.0,20.8039,20.8039,20.7724,20.7724,20133.0
2016-03-24 15:35:00,26.36,26.37,26.34,26.36,18655.0,20.7803,20.7882,20.7645,20.7803,18655.0
2016-03-24 15:40:00,26.36,26.37,26.34,26.35,25014.0,20.7803,20.7882,20.7645,20.7724,25014.0
2016-03-24 15:45:00,26.35,26.38,26.32,26.32,72876.0,20.7724,20.7961,20.7488,20.7488,72876.0
2016-03-24 15:50:00,26.3,26.34,26.3,26.34,48756.0,20.733,20.7645,20.733,20.7645,48756.0
2016-03-24 15:55:00,26.34,26.36,26.33,26.35,86213.0,20.7645,20.7803,20.7566,20.7724,86213.0
2016-03-28 09:30:00,26.39,26.75,26.39,26.67,40951.0,20.8039,21.0877,20.8039,21.0247,40951.0
2016-03-28 09:35:00,26.67,26.73,26.54,26.54,146365.0,21.0247,21.072,20.9222,20.9222,146365.0
2016-03-28 09:40:00,26.52,26.56,26.42,26.5,60907.0,20.9064,20.9379,20.8276,20.8906,60907.0
2016-03-28 09:45:00,26.53,26.53,26.42,26.42,8000.0,20.9143,20.9143,20.8276,20.8276,8000.0
2016-03-28 09:50:00,26.45,26.54,26.44,26.47,5410.0,20.8512,20.9222,20.8434,20.867,5410.0
2016-03-28 09:55:00,26.48,26.6,26.47,26.6,12316.0,20.8749,20.9695,20.867,20.9695,12316.0
2016-03-28 10:00:00,26.62,26.62,26.45,26.49,6945.0,20.9852,20.9852,20.8512,20.8828,6945.0
2016-03-28 10:05:00,26.5,26.6,26.5,26.58,6993.0,20.8906,20.9695,20.8906,20.9537,6993.0
2016-03-28 10:10:00,26.58,26.65,26.52,26.65,62095.0,20.9537,21.0089,20.9064,21.0089,62095.0
2016-03-28 10:15:00,26.64,26.64,26.56,26.57,19215.0,21.001,21.001,20.9379,20.9458,19215.0
2016-03-28 10:20:00,26.57,26.57,26.51,26.54,7570.0,20.9458,20.9458,20.8985,20.9222,7570.0
2016-03-28 10:25:00,26.54,26.54,26.47,26.49,9100.0,20.9222,20.9222,20.867,20.8828,9100.0
2016-03-28 10:30:00,26.49,26.51,26.44,26.51,7397.0,20.8828,20.8985,20.8434,20.8985,7397.0
2016-03-28 10:35:00,26.51,26.51,26.41,26.43,8731.0,20.8985,20.8985,20.8197,20.8355,8731.0
2016-03-28 10:40:00,26.44,26.45,26.41,26.43,4599.0,20.8434,20.8512,20.8197,20.8355,4599.0
2016-03-28 10:45:00,26.44,26.49,26.41,26.49,5816.0,20.8434,20.8828,20.8197,20.8828,5816.0
2016-03-28 10:50:00,26.48,26.52,26.47,26.47,11500.0,20.8749,20.9064,20.867,20.867,11500.0
2016-03-28 10:55:00,26.47,26.52,26.46,26.5,8662.0,20.867,20.9064,20.8591,20.8906,8662.0
2016-03-28 11:00:00,26.5,26.54,26.49,26.51,11405.0,20.8906,20.9222,20.8828,20.8985,11405.0
2016-03-28 11:05:00,26.51,26.52,26.47,26.48,32222.0,20.8985,20.9064,20.867,20.8749,32222.0
2016-03-28 11:10:00,26.48,26.51,26.46,26.47,9607.0,20.8749,20.8985,20.8591,20.867,9607.0
2016-03-28 11:15:00,26.46,26.49,26.44,26.46,4700.0,20.8591,20.8828,20.8434,20.8591,4700.0
2016-03-28 11:20:00,26.46,26.5,26.43,26.49,7750.0,20.8591,20.8906,20.8355,20.8828,7750.0
2016-03-28 11:25:00,26.49,26.5,26.47,26.48,3399.0,20.8828,20.8906,20.867,20.8749,3399.0
2016-03-28 11:30:00,26.49,26.51,26.45,26.48,7321.0,20.8828,20.8985,20.8512,20.8749,7321.0
2016-03-28 11:35:00,26.47,26.48,26.42,26.42,9900.0,20.867,20.8749,20.8276,20.8276,9900.0
2016-03-28 11:40:00,26.42,26.43,26.37,26.41,7109.0,20.8276,20.8355,20.7882,20.8197,7109.0
2016-03-28 11:45:00,26.42,26.46,26.42,26.42,8871.0,20.8276,20.8591,20.8276,20.8276,8871.0
2016-03-28 11:50:00,26.41,26.42,26.35,26.39,13471.0,20.8197,20.8276,20.7724,20.8039,13471.0
2016-03-28 11:55:00,26.39,26.44,26.39,26.42,13692.0,20.8039,20.8434,20.8039,20.8276,13692.0
2016-03-28 12:00:00,26.41,26.44,26.4,26.43,9781.0,20.8197,20.8434,20.8118,20.8355,9781.0
2016-03-28 12:05:00,26.42,26.49,26.42,26.46,13561.0,20.8276,20.8828,20.8276,20.8591,13561.0
2016-03-28 12:10:00,26.46,26.47,26.44,26.47,3407.0,20.8591,20.867,20.8434,20.867,3407.0
2016-03-28 12:15:00,26.46,26.51,26.45,26.5,11200.0,20.8591,20.8985,20.8512,20.8906,11200.0
2016-03-28 12:20:00,26.5,26.53,26.5,26.5,13784.0,20.8906,20.9143,20.8906,20.8906,13784.0
2016-03-28 12:25:00,26.51,26.54,26.5,26.51,9201.0,20.8985,20.9222,20.8906,20.8985,9201.0
2016-03-28 12:30:00,26.51,26.52,26.44,26.49,12300.0,20.8985,20.9064,20.8434,20.8828,12300.0
2016-03-28 12:35:00,26.49,26.53,26.47,26.49,27055.0,20.8828,20.9143,20.867,20.8828,27055.0
2016-03-28 12:40:00,26.48,26.5,26.47,26.47,14086.0,20.8749,20.8906,20.867,20.867,14086.0
2016-03-28 12:45:00,26.46,26.5,26.46,26.5,3300.0,20.8591,20.8906,20.8591,20.8906,3300.0
2016-03-28 12:50:00,26.49,26.51,26.48,26.5,7980.0,20.8828,20.8985,20.8749,20.8906,7980.0
2016-03-28 12:55:00,26.51,26.55,26.5,26.54,10239.0,20.8985,20.9301,20.8906,20.9222,10239.0
2016-03-28 13:00:00,26.54,26.56,26.52,26.55,7735.0,20.9222,20.9379,20.9064,20.9301,7735.0
2016-03-28 13:05:00,26.55,26.56,26.52,26.56,11223.0,20.9301,20.9379,20.9064,20.9379,11223.0
2016-03-28 13:10:00,26.56,26.56,26.5,26.53,6100.0,20.9379,20.9379,20.8906,20.9143,6100.0
2016-03-28 13:15:00,26.54,26.57,26.52,26.54,5902.0,20.9222,20.9458,20.9064,20.9222,5902.0
2016-03-28 13:20:00,26.55,26.56,26.53,26.54,56805.0,20.9301,20.9379,20.9143,20.9222,56805.0
2016-03-28 13:25:00,26.54,26.55,26.53,26.55,7400.0,20.9222,20.9301,20.9143,20.9301,7400.0
2016-03-28 13:30:00,26.56,26.6,26.56,26.56,8429.0,20.9379,20.9695,20.9379,20.9379,8429.0
2016-03-28 13:35:00,26.56,26.58,26.53,26.58,4100.0,20.9379,20.9537,20.9143,20.9537,4100.0
2016-03-28 13:40:00,26.58,26.61,26.57,26.6,10473.0,20.9537,20.9774,20.9458,20.9695,10473.0
2016-03-28 13:45:00,26.59,26.64,26.59,26.63,11511.0,20.9616,21.001,20.9616,20.9931,11511.0
2016-03-28 13:50:00,26.62,26.66,26.62,26.64,8377.0,20.9852,21.0168,20.9852,21.001,8377.0
2016-03-28 13:55:00,26.64,26.65,26.62,26.63,12964.0,21.001,21.0089,20.9852,20.9931,12964.0
2016-03-28 14:00:00,26.63,26.66,26.63,26.65,8801.0,20.9931,21.0168,20.9931,21.0089,8801.0
2016-03-28 14:05:00,26.65,26.66,26.61,26.61,7595.0,21.0089,21.0168,20.9774,20.9774,7595.0
2016-03-28 14:10:00,26.62,26.63,26.6,26.63,7526.0,20.9852,20.9931,20.9695,20.9931,7526.0
2016-03-28 14:15:00,26.64,26.66,26.6,26.6,7300.0,21.001,21.0168,20.9695,20.9695,7300.0
2016-03-28 14:20:00,26.6,26.62,26.59,26.61,34523.0,20.9695,20.9852,20.9616,20.9774,34523.0
2016-03-28 14:25:00,26.61,26.61,26.56,26.57,8156.0,20.9774,20.9774,20.9379,20.9458,8156.0
2016-03-28 14:30:00,26.56,26.57,26.55,26.56,5582.0,20.9379,20.9458,20.9301,20.9379,5582.0
2016-03-28 14:35:00,26.55,26.56,26.55,26.55,5463.0,20.9301,20.9379,20.9301,20.9301,5463.0
2016-03-28 14:40:00,26.55,26.56,26.51,26.55,24233.0,20.9301,20.9379,20.8985,20.9301,24233.0
2016-03-28 14:45:00,26.55,26.56,26.52,26.55,8290.0,20.9301,20.9379,20.9064,20.9301,8290.0
2016-03-28 14:50:00,26.55,26.56,26.52,26.53,8445.0,20.9301,20.9379,20.9064,20.9143,8445.0
2016-03-28 14:55:00,26.53,26.55,26.52,26.54,8359.0,20.9143,20.9301,20.9064,20.9222,8359.0
2016-03-28 15:00:00,26.54,26.56,26.54,26.54,10100.0,20.9222,20.9379,20.9222,20.9222,10100.0
2016-03-28 15:05:00,26.55,26.56,26.54,26.55,4982.0,20.9301,20.9379,20.9222,20.9301,4982.0
2016-03-28 15:10:00,26.55,26.58,26.54,26.56,23527.0,20.9301,20.9537,20.9222,20.9379,23527.0
2016-03-28 15:15:00,26.56,26.58,26.54,26.55,10265.0,20.9379,20.9537,20.9222,20.9301,10265.0
2016-03-28 15:20:00,26.54,26.56,26.53,26.54,11186.0,20.9222,20.9379,20.9143,20.9222,11186.0
2016-03-28 15:25:00,26.54,26.54,26.51,26.53,15460.0,20.9222,20.9222,20.8985,20.9143,15460.0
2016-03-28 15:30:00,26.52,26.54,26.5,26.51,20308.0,20.9064,20.9222,20.8906,20.8985,20308.0
2016-03-28 15:35:00,26.51,26.52,26.48,26.51,15934.0,20.8985,20.9064,20.8749,20.8985,15934.0
2016-03-28 15:40:00,26.5,26.54,26.5,26.53,18545.0,20.8906,20.9222,20.8906,20.9143,18545.0
2016-03-28 15:45:00,26.53,26.53,26.47,26.5,39446.0,20.9143,20.9143,20.867,20.8906,39446.0
2016-03-28 15:50:00,26.5,26.51,26.46,26.47,54072.0,20.8906,20.8985,20.8591,20.867,54072.0
2016-03-28 15:55:00,26.47,26.51,26.45,26.48,114329.0,20.867,20.8985,20.8512,20.8749,114329.0
2016-03-29 09:30:00,26.35,26.35,26.1,26.3,18422.0,20.7724,20.7724,20.5753,20.733,18422.0
2016-03-29 09:35:00,26.19,26.3,26.19,26.29,31973.0,20.6463,20.733,20.6463,20.7251,31973.0
2016-03-29 09:40:00,26.27,26.27,26.16,26.25,8449.0,20.7093,20.7093,20.6226,20.6936,8449.0
2016-03-29 09:45:00,26.26,26.37,26.25,26.32,6403.0,20.7015,20.7882,20.6936,20.7488,6403.0
2016-03-29 09:50:00,26.31,26.35,26.28,26.29,91359.0,20.7409,20.7724,20.7172,20.7251,91359.0
2016-03-29 09:55:00,26.28,26.34,26.24,26.34,14348.0,20.7172,20.7645,20.6857,20.7645,14348.0
2016-03-29 10:00:00,26.34,26.41,26.34,26.38,13607.0,20.7645,20.8197,20.7645,20.7961,13607.0
2016-03-29 10:05:00,26.38,26.39,26.34,26.35,13238.0,20.7961,20.8039,20.7645,20.7724,13238.0
2016-03-29 10:10:00,26.35,26.52,26.35,26.5,89976.0,20.7724,20.9064,20.7724,20.8906,89976.0
2016-03-29 10:15:00,26.51,26.58,26.48,26.56,45511.0,20.8985,20.9537,20.8749,20.9379,45511.0
2016-03-29 10:20:00,26.56,26.65,26.55,26.6,11965.0,20.9379,21.0089,20.9301,20.9695,11965.0
2016-03-29 10:25:00,26.61,26.7,26.61,26.64,31559.0,20.9774,21.0483,20.9774,21.001,31559.0
2016-03-29 10:30:00,26.63,26.64,26.56,26.57,16699.0,20.9931,21.001,20.9379,20.9458,16699.0
2016-03-29 10:35:00,26.58,26.6,26.54,26.55,6365.0,20.9537,20.9695,20.9222,20.9301,6365.0
2016-03-29 10:40:00,26.55,26.55,26.5,26.52,10019.0,20.9301,20.9301,20.8906,20.9064,10019.0
2016-03-29 10:45:00,26.53,26.56,26.52,26.54,5856.0,20.9143,20.9379,20.9064,20.9222,5856.0
2016-03-29 10:50:00,26.54,26.62,26.51,26.62,8503.0,20.9222,20.9852,20.8985,20.9852,8503.0
2016-03-29 10:55:00,26.61,26.63,26.59,26.6,7591.0,20.9774,20.9931,20.9616,20.9695,7591.0
2016-03-29 11:00:00,26.61,26.64,26.56,26.57,12816.0,20.9774,21.001,20.9379,20.9458,12816.0
2016-03-29 11:05:00,26.57,26.57,26.53,26.56,8715.0,20.9458,20.9458,20.9143,20.9379,8715.0
2016-03-29 11:10:00,26.55,26.6,26.55,26.55,10100.0,20.9301,20.9695,20.9301,20.9301,10100.0
2016-03-29 11:15:00,26.54,26.58,26.54,26.58,19591.0,20.9222,20.9537,20.9222,20.9537,19591.0
2016-03-29 11:20:00,26.57,26.65,26.57,26.65,40263.0,20.9458,21.0089,20.9458,21.0089,40263.0
2016-03-29 11:25:00,26.65,26.78,26.65,26.76,52638.0,21.0089,21.1114,21.0089,21.0956,52638.0
2016-03-29 11:30:00,26.77,26.84,26.76,26.82,78135.0,21.1035,21.1587,21.0956,21.1429,78135.0
2016-03-29 11:35:00,26.81,26.84,26.75,26.8,29441.0,21.135,21.1587,21.0877,21.1271,29441.0
2016-03-29 11:40:00,26.79,26.81,26.76,26.79,35078.0,21.1193,21.135,21.0956,21.1193,35078.0
2016-03-29 11:45:00,26.79,26.85,26.77,26.84,23078.0,21.1193,21.1666,21.1035,21.1587,23078.0
2016-03-29 11:50:00,26.84,26.88,26.79,26.86,47073.0,21.1587,21.1902,21.1193,21.1744,47073.0
2016-03-29 11:55:00,26.86,26.88,26.84,26.87,22506.0,21.1744,21.1902,21.1587,21.1823,22506.0
2016-03-29 12:00:00,26.86,26.87,26.79,26.79,16907.0,21.1744,21.1823,21.1193,21.1193,16907.0
2016-03-29 12:05:00,26.79,26.82,26.78,26.8,16729.0,21.1193,21.1429,21.1114,21.1271,16729.0
2016-03-29 12:10:00,26.8,26.86,26.79,26.85,83373.0,21.1271,21.1744,21.1193,21.1666,83373.0
2016-03-29 12:15:00,26.85,26.88,26.85,26.87,16640.0,21.1666,21.1902,21.1666,21.1823,16640.0
2016-03-29 12:20:00,26.87,27.04,26.86,27.0,83845.0,21.1823,21.3163,21.1744,21.2848,83845.0
2016-03-29 12:25:00,27.01,27.01,26.95,27.0,30718.0,21.2927,21.2927,21.2454,21.2848,30718.0
2016-03-29 12:30:00,27.01,27.04,26.97,26.99,18841.0,21.2927,21.3163,21.2612,21.2769,18841.0
2016-03-29 12:35:00,27.0,27.03,26.99,27.01,16249.0,21.2848,21.3085,21.2769,21.2927,16249.0
2016-03-29 12:40:00,27.02,27.09,27.02,27.09,31905.0,21.3006,21.3558,21.3006,21.3558,31905.0
2016-03-29 12:45:00,27.09,27.09,27.06,27.07,14778.0,21.3558,21.3558,21.3321,21.34,14778.0
2016-03-29 12:50:00,27.07,27.1,27.07,27.09,13125.0,21.34,21.3636,21.34,21.3558,13125.0
2016-03-29 12:55:00,27.08,27.1,27.05,27.07,16436.0,21.3479,21.3636,21.3242,21.34,16436.0
2016-03-29 13:00:00,27.08,27.09,27.04,27.04,21957.0,21.3479,21.3558,21.3163,21.3163,21957.0
2016-03-29 13:05:00,27.05,27.05,26.97,27.02,24260.0,21.3242,21.3242,21.2612,21.3006,24260.0
2016-03-29 13:10:00,27.02,27.05,27.0,27.04,11029.0,21.3006,21.3242,21.2848,21.3163,11029.0
2016-03-29 13:15:00,27.04,27.07,27.03,27.06,8714.0,21.3163,21.34,21.3085,21.3321,8714.0
2016-03-29 13:20:00,27.05,27.08,27.03,27.03,13885.0,21.3242,21.3479,21.3085,21.3085,13885.0
2016-03-29 13:25:00,27.04,27.08,27.04,27.08,11749.0,21.3163,21.3479,21.3163,21.3479,11749.0
2016-03-29 13:30:00,27.08,27.1,27.07,27.09,13082.0,21.3479,21.3636,21.34,21.3558,13082.0
2016-03-29 13:35:00,27.09,27.09,27.07,27.09,10038.0,21.3558,21.3558,21.34,21.3558,10038.0
2016-03-29 13:40:00,27.08,27.1,27.07,27.07,11607.0,21.3479,21.3636,21.34,21.34,11607.0
2016-03-29 13:45:00,27.08,27.1,27.07,27.1,18990.0,21.3479,21.3636,21.34,21.3636,18990.0
2016-03-29 13:50:00,27.1,27.1,27.08,27.09,12849.0,21.3636,21.3636,21.3479,21.3558,12849.0
2016-03-29 13:55:00,27.08,27.13,27.08,27.12,18335.0,21.3479,21.3873,21.3479,21.3794,18335.0
2016-03-29 14:00:00,27.13,27.18,27.12,27.18,36238.0,21.3873,21.4267,21.3794,21.4267,36238.0
2016-03-29 14:05:00,27.18,27.19,27.11,27.13,17785.0,21.4267,21.4346,21.3715,21.3873,17785.0
2016-03-29 14:10:00,27.14,27.16,27.11,27.12,15613.0,21.3952,21.4109,21.3715,21.3794,15613.0
2016-03-29 14:15:00,27.12,27.16,27.12,27.12,14660.0,21.3794,21.4109,21.3794,21.3794,14660.0
2016-03-29 14:20:00,27.13,27.16,27.1,27.12,41329.0,21.3873,21.4109,21.3636,21.3794,41329.0
2016-03-29 14:25:00,27.13,27.17,27.12,27.16,24165.0,21.3873,21.4188,21.3794,21.4109,24165.0
2016-03-29 14:30:00,27.16,27.2,27.15,27.18,11096.0,21.4109,21.4425,21.4031,21.4267,11096.0
2016-03-29 14:35:00,27.18,27.22,27.18,27.21,18907.0,21.4267,21.4582,21.4267,21.4504,18907.0
2016-03-29 14:40:00,27.21,27.23,27.18,27.23,22575.0,21.4504,21.4661,21.4267,21.4661,22575.0
2016-03-29 14:45:00,27.24,27.28,27.23,27.27,21749.0,21.474,21.5055,21.4661,21.4977,21749.0
2016-03-29 14:50:00,27.27,27.3,27.25,27.25,15223.0,21.4977,21.5213,21.4819,21.4819,15223.0
2016-03-29 14:55:00,27.25,27.27,27.23,27.25,13917.0,21.4819,21.4977,21.4661,21.4819,13917.0
2016-03-29 15:00:00,27.24,27.26,27.21,27.24,37175.0,21.474,21.4898,21.4504,21.474,37175.0
2016-03-29 15:05:00,27.24,27.27,27.23,27.27,21617.0,21.474,21.4977,21.4661,21.4977,21617.0
2016-03-29 15:10:00,27.27,27.28,27.25,27.27,22786.0,21.4977,21.5055,21.4819,21.4977,22786.0
2016-03-29 15:15:00,27.26,27.28,27.24,27.26,22840.0,21.4898,21.5055,21.474,21.4898,22840.0
2016-03-29 15:20:00,27.26,27.29,27.26,27.27,65136.0,21.4898,21.5134,21.4898,21.4977,65136.0
2016-03-29 15:25:00,27.28,27.29,27.25,27.28,37592.0,21.5055,21.5134,21.4819,21.5055,37592.0
2016-03-29 15:30:00,27.28,27.29,27.26,27.27,67917.0,21.5055,21.5134,21.4898,21.4977,67917.0
2016-03-29 15:35:00,27.27,27.29,27.26,27.27,33180.0,21.4977,21.5134,21.4898,21.4977,33180.0
2016-03-29 15:40:00,27.27,27.29,27.24,27.25,46289.0,21.4977,21.5134,21.474,21.4819,46289.0
2016-03-29 15:45:00,27.25,27.25,27.2,27.23,60554.0,21.4819,21.4819,21.4425,21.4661,60554.0
2016-03-29 15:50:00,27.23,27.26,27.23,27.25,79391.0,21.4661,21.4898,21.4661,21.4819,79391.0
2016-03-29 15:55:00,27.24,27.27,27.22,27.26,173066.0,21.474,21.4977,21.4582,21.4898,173066.0
2016-03-30 09:30:00,27.36,27.5,27.31,27.35,84223.0,21.5686,21.679,21.5292,21.5607,84223.0
2016-03-30 09:35:00,27.35,27.47,27.34,27.35,134464.0,21.5607,21.6553,21.5528,21.5607,134464.0
2016-03-30 09:40:00,27.35,27.35,27.13,27.17,55573.0,21.5607,21.5607,21.3873,21.4188,55573.0
2016-03-30 09:45:00,27.18,27.24,27.15,27.2,33322.0,21.4267,21.474,21.4031,21.4425,33322.0
2016-03-30 09:50:00,27.2,27.24,27.04,27.05,37268.0,21.4425,21.474,21.3163,21.3242,37268.0
2016-03-30 09:55:00,27.05,27.07,26.94,26.96,41480.0,21.3242,21.34,21.2375,21.2533,41480.0
2016-03-30 10:00:00,26.96,27.1,26.96,27.0,40881.0,21.2533,21.3636,21.2533,21.2848,40881.0
2016-03-30 10:05:00,27.01,27.07,27.0,27.01,21961.0,21.2927,21.34,21.2848,21.2927,21961.0
2016-03-30 10:10:00,27.01,27.01,26.91,26.91,26423.0,21.2927,21.2927,21.2139,21.2139,26423.0
2016-03-30 10:15:00,26.91,27.02,26.91,26.96,34704.0,21.2139,21.3006,21.2139,21.2533,34704.0
2016-03-30 10:20:00,26.97,27.0,26.89,26.93,21911.0,21.2612,21.2848,21.1981,21.2296,21911.0
2016-03-30 10:25:00,26.94,26.97,26.92,26.94,15061.0,21.2375,21.2612,21.2217,21.2375,15061.0
2016-03-30 10:30:00,26.95,27.03,26.95,27.01,35061.0,21.2454,21.3085,21.2454,21.2927,35061.0
2016-03-30 10:35:00,27.01,27.07,27.0,27.04,22558.0,21.2927,21.34,21.2848,21.3163,22558.0
2016-03-30 10:40:00,27.04,27.09,27.04,27.05,22302.0,21.3163,21.3558,21.3163,21.3242,22302.0
2016-03-30 10:45:00,27.05,27.05,26.9,26.91,27426.0,21.3242,21.3242,21.206,21.2139,27426.0
2016-03-30 10:50:00,26.91,26.96,26.84,26.96,24956.0,21.2139,21.2533,21.1587,21.2533,24956.0
2016-03-30 10:55:00,26.96,26.96,26.88,26.91,15780.0,21.2533,21.2533,21.1902,21.2139,15780.0
2016-03-30 11:00:00,26.91,26.96,26.9,26.95,38788.0,21.2139,21.2533,21.206,21.2454,38788.0
2016-03-30 11:05:00,26.95,26.95,26.85,26.88,30418.0,21.2454,21.2454,21.1666,21.1902,30418.0
2016-03-30 11:10:00,26.89,26.93,26.84,26.84,68117.0,21.1981,21.2296,21.1587,21.1587,68117.0
2016-03-30 11:15:00,26.84,26.84,26.69,26.69,13342.0,21.1587,21.1587,21.0404,21.0404,13342.0
2016-03-30 11:20:00,26.69,26.73,26.65,26.66,15899.0,21.0404,21.072,21.0089,21.0168,15899.0
2016-03-30 11:25:00,26.67,26.74,26.67,26.7,22840.0,21.0247,21.0798,21.0247,21.0483,22840.0
2016-03-30 11:30:00,26.69,26.72,26.66,26.68,10948.0,21.0404,21.0641,21.0168,21.0325,10948.0
2016-03-30 11:35:00,26.68,26.69,26.61,26.62,21808.0,21.0325,21.0404,20.9774,20.9852,21808.0
2016-03-30 11:40:00,26.62,26.71,26.61,26.71,17931.0,20.9852,21.0562,20.9774,21.0562,17931.0
2016-03-30 11:45:00,26.71,26.78,26.7,26.75,31682.0,21.0562,21.1114,21.0483,21.0877,31682.0
2016-03-30 11:50:00,26.75,26.78,26.73,26.73,12617.0,21.0877,21.1114,21.072,21.072,12617.0
2016-03-30 11:55:00,26.72,26.73,26.7,26.72,17994.0,21.0641,21.072,21.0483,21.0641,17994.0
2016-03-30 12:00:00,26.72,26.74,26.7,26.73,19085.0,21.0641,21.0798,21.0483,21.072,19085.0
2016-03-30 12:05:00,26.73,26.74,26.7,26.72,12282.0,21.072,21.0798,21.0483,21.0641,12282.0
2016-03-30 12:10:00,26.73,26.75,26.69,26.75,19744.0,21.072,21.0877,21.0404,21.0877,19744.0
2016-03-30 12:15:00,26.75,26.77,26.72,26.73,16318.0,21.0877,21.1035,21.0641,21.072,16318.0
2016-03-30 12:20:00,26.72,26.75,26.68,26.68,17091.0,21.0641,21.0877,21.0325,21.0325,17091.0
2016-03-30 12:25:00,26.67,26.7,26.65,26.7,12922.0,21.0247,21.0483,21.0089,21.0483,12922.0
2016-03-30 12:30:00,26.7,26.73,26.69,26.71,10091.0,21.0483,21.072,21.0404,21.0562,10091.0
2016-03-30 12:35:00,26.71,26.72,26.58,26.63,13619.0,21.0562,21.0641,20.9537,20.9931,13619.0
2016-03-30 12:40:00,26.61,26.61,26.56,26.56,12972.0,20.9774,20.9774,20.9379,20.9379,12972.0
2016-03-30 12:45:00,26.57,26.61,26.57,26.58,27758.0,20.9458,20.9774,20.9458,20.9537,27758.0
2016-03-30 12:50:00,26.58,26.62,26.57,26.59,22028.0,20.9537,20.9852,20.9458,20.9616,22028.0
2016-03-30 12:55:00,26.59,26.6,26.53,26.55,22199.0,20.9616,20.9695,20.9143,20.9301,22199.0
2016-03-30 13:00:00,26.54,26.57,26.5,26.51,20771.0,20.9222,20.9458,20.8906,20.8985,20771.0
2016-03-30 13:05:00,26.51,26.52,26.45,26.49,20269.0,20.8985,20.9064,20.8512,20.8828,20269.0
2016-03-30 13:10:00,26.49,26.49,26.43,26.45,16610.0,20.8828,20.8828,20.8355,20.8512,16610.0
2016-03-30 13:15:00,26.45,26.47,26.41,26.45,22821.0,20.8512,20.867,20.8197,20.8512,22821.0
2016-03-30 13:20:00,26.45,26.46,26.4,26.44,33558.0,20.8512,20.8591,20.8118,20.8434,33558.0
2016-03-30 13:25:00,26.45,26.46,26.41,26.42,15187.0,20.8512,20.8591,20.8197,20.8276,15187.0
2016-03-30 13:30:00,26.42,26.43,26.39,26.43,37002.0,20.8276,20.8355,20.8039,20.8355,37002.0
2016-03-30 13:35:00,26.44,26.45,26.42,26.45,17586.0,20.8434,20.8512,20.8276,20.8512,17586.0
2016-03-30 13:40:00,26.44,26.49,26.43,26.49,31202.0,20.8434,20.8828,20.8355,20.8828,31202.0
2016-03-30 13:45:00,26.49,26.52,26.48,26.51,23881.0,20.8828,20.9064,20.8749,20.8985,23881.0
2016-03-30 13:50:00,26.51,26.55,26.5,26.53,38487.0,20.8985,20.9301,20.8906,20.9143,38487.0
2016-03-30 13:55:00,26.53,26.53,26.48,26.49,34446.0,20.9143,20.9143,20.8749,20.8828,34446.0
2016-03-30 14:00:00,26.49,26.51,26.48,26.5,27547.0,20.8828,20.8985,20.8749,20.8906,27547.0
2016-03-30 14:05:00,26.5,26.51,26.48,26.49,46485.0,20.8906,20.8985,20.8749,20.8828,46485.0
2016-03-30 14:10:00,26.48,26.54,26.47,26.54,86086.0,20.8749,20.9222,20.867,20.9222,86086.0
2016-03-30 14:15:00,26.54,26.58,26.53,26.58,38154.0,20.9222,20.9537,20.9143,20.9537,38154.0
2016-03-30 14:20:00,26.58,26.59,26.53,26.55,23090.0,20.9537,20.9616,20.9143,20.9301,23090.0
2016-03-30 14:25:00,26.55,26.58,26.53,26.58,33914.0,20.9301,20.9537,20.9143,20.9537,33914.0
2016-03-30 14:30:00,26.58,26.58,26.57,26.58,16122.0,20.9537,20.9537,20.9458,20.9537,16122.0
2016-03-30 14:35:00,26.58,26.58,26.56,26.56,19861.0,20.9537,20.9537,20.9379,20.9379,19861.0
2016-03-30 14:40:00,26.57,26.58,26.53,26.54,36558.0,20.9458,20.9537,20.9143,20.9222,36558.0
2016-03-30 14:45:00,26.54,26.61,26.54,26.61,33367.0,20.9222,20.9774,20.9222,20.9774,33367.0
2016-03-30 14:50:00,26.6,26.64,26.6,26.64,14083.0,20.9695,21.001,20.9695,21.001,14083.0
2016-03-30 14:55:00,26.64,26.65,26.61,26.62,21587.0,21.001,21.0089,20.9774,20.9852,21587.0
2016-03-30 15:00:00,26.63,26.65,26.62,26.63,24531.0,20.9931,21.0089,20.9852,20.9931,24531.0
2016-03-30 15:05:00,26.63,26.65,26.62,26.63,52527.0,20.9931,21.0089,20.9852,20.9931,52527.0
2016-03-30 15:10:00,26.63,26.65,26.62,26.64,31250.0,20.9931,21.0089,20.9852,21.001,31250.0
2016-03-30 15:15:00,26.64,26.64,26.62,26.63,32395.0,21.001,21.001,20.9852,20.9931,32395.0
2016-03-30 15:20:00,26.63,26.65,26.62,26.65,26908.0,20.9931,21.0089,20.9852,21.0089,26908.0
2016-03-30 15:25:00,26.65,26.65,26.63,26.63,33019.0,21.0089,21.0089,20.9931,20.9931,33019.0
2016-03-30 15:30:00,26.64,26.65,26.63,26.65,113166.0,21.001,21.0089,20.9931,21.0089,113166.0
2016-03-30 15:35:00,26.65,26.68,26.65,26.67,79249.0,21.0089,21.0325,21.0089,21.0247,79249.0
2016-03-30 15:40:00,26.66,26.66,26.61,26.64,49473.0,21.0168,21.0168,20.9774,21.001,49473.0
2016-03-30 15:45:00,26.64,26.67,26.64,26.67,64307.0,21.001,21.0247,21.001,21.0247,64307.0
2016-03-30 15:50:00,26.67,26.7,26.66,26.69,107750.0,21.0247,21.0483,21.0168,21.0404,107750.0
2016-03-30 15:55:00,26.69,26.69,26.65,26.66,233105.0,21.0404,21.0404,21.0089,21.0168,233105.0
2016-03-31 09:30:00,26.71,26.87,26.66,26.81,24266.0,21.0562,21.1823,21.0168,21.135,24266.0
2016-03-31 09:35:00,26.8,27.03,26.79,26.99,25506.0,21.1271,21.3085,21.1193,21.2769,25506.0
2016-03-31 09:40:00,26.98,27.05,26.98,26.99,21391.0,21.269,21.3242,21.269,21.2769,21391.0
2016-03-31 09:45:00,27.01,27.04,26.94,27.02,23747.0,21.2927,21.3163,21.2375,21.3006,23747.0
2016-03-31 09:50:00,27.03,27.04,26.96,26.96,9574.0,21.3085,21.3163,21.2533,21.2533,9574.0
2016-03-31 09:55:00,26.96,27.02,26.94,26.99,16388.0,21.2533,21.3006,21.2375,21.2769,16388.0
2016-03-31 10:00:00,26.99,27.02,26.96,27.01,11065.0,21.2769,21.3006,21.2533,21.2927,11065.0
2016-03-31 10:05:00,27.03,27.05,26.99,27.01,8600.0,21.3085,21.3242,21.2769,21.2927,8600.0
2016-03-31 10:10:00,27.03,27.12,27.0,27.12,34544.0,21.3085,21.3794,21.2848,21.3794,34544.0
2016-03-31 10:15:00,27.13,27.13,27.08,27.1,13966.0,21.3873,21.3873,21.3479,21.3636,13966.0
2016-03-31 10:20:00,27.12,27.16,27.09,27.1,14420.0,21.3794,21.4109,21.3558,21.3636,14420.0
2016-03-31 10:25:00,27.1,27.14,27.07,27.07,17302.0,21.3636,21.3952,21.34,21.34,17302.0
2016-03-31 10:30:00,27.06,27.06,27.01,27.03,15189.0,21.3321,21.3321,21.2927,21.3085,15189.0
2016-03-31 10:35:00,27.04,27.06,27.02,27.03,12691.0,21.3163,21.3321,21.3006,21.3085,12691.0
2016-03-31 10:40:00,27.02,27.04,26.97,27.03,19051.0,21.3006,21.3163,21.2612,21.3085,19051.0
2016-03-31 10:45:00,27.02,27.03,26.96,27.02,21121.0,21.3006,21.3085,21.2533,21.3006,21121.0
2016-03-31 10:50:00,27.02,27.05,27.0,27.03,12257.0,21.3006,21.3242,21.2848,21.3085,12257.0
2016-03-31 10:55:00,27.03,27.03,26.99,26.99,8900.0,21.3085,21.3085,21.2769,21.2769,8900.0
2016-03-31 11:00:00,26.99,27.0,26.95,26.97,29035.0,21.2769,21.2848,21.2454,21.2612,29035.0
2016-03-31 11:05:00,26.98,27.05,26.98,27.01,12151.0,21.269,21.3242,21.269,21.2927,12151.0
2016-03-31 11:10:00,27.03,27.06,27.0,27.04,13324.0,21.3085,21.3321,21.2848,21.3163,13324.0
2016-03-31 11:15:00,27.04,27.08,27.01,27.07,25874.0,21.3163,21.3479,21.2927,21.34,25874.0
2016-03-31 11:20:00,27.07,27.1,27.04,27.05,9560.0,21.34,21.3636,21.3163,21.3242,9560.0
2016-03-31 11:25:00,27.04,27.05,27.0,27.0,12476.0,21.3163,21.3242,21.2848,21.2848,12476.0
2016-03-31 11:30:00,27.0,27.04,27.0,27.02,10681.0,21.2848,21.3163,21.2848,21.3006,10681.0
2016-03-31 11:35:00,27.03,27.06,27.03,27.05,16329.0,21.3085,21.3321,21.3085,21.3242,16329.0
2016-03-31 11:40:00,27.05,27.07,27.03,27.05,11130.0,21.3242,21.34,21.3085,21.3242,11130.0
2016-03-31 11:45:00,27.05,27.09,27.04,27.09,11595.0,21.3242,21.3558,21.3163,21.3558,11595.0
2016-03-31 11:50:00,27.09,27.11,27.08,27.09,6940.0,21.3558,21.3715,21.3479,21.3558,6940.0
2016-03-31 11:55:00,27.1,27.17,27.09,27.16,20729.0,21.3636,21.4188,21.3558,21.4109,20729.0
2016-03-31 12:00:00,27.15,27.16,27.12,27.15,21369.0,21.4031,21.4109,21.3794,21.4031,21369.0
2016-03-31 12:05:00,27.16,27.18,27.14,27.16,16363.0,21.4109,21.4267,21.3952,21.4109,16363.0
2016-03-31 12:10:00,27.15,27.21,27.14,27.2,43017.0,21.4031,21.4504,21.3952,21.4425,43017.0
2016-03-31 12:15:00,27.2,27.27,27.18,27.27,33475.0,21.4425,21.4977,21.4267,21.4977,33475.0
2016-03-31 12:20:00,27.27,27.29,27.26,27.29,12077.0,21.4977,21.5134,21.4898,21.5134,12077.0
2016-03-31 12:25:00,27.29,27.29,27.26,27.27,38689.0,21.5134,21.5134,21.4898,21.4977,38689.0
2016-03-31 12:30:00,27.27,27.28,27.21,27.21,91491.0,21.4977,21.5055,21.4504,21.4504,91491.0
2016-03-31 12:35:00,27.2,27.24,27.18,27.24,19708.0,21.4425,21.474,21.4267,21.474,19708.0
2016-03-31 12:40:00,27.24,27.25,27.21,27.22,14656.0,21.474,21.4819,21.4504,21.4582,14656.0
2016-03-31 12:45:00,27.21,27.22,27.18,27.19,10074.0,21.4504,21.4582,21.4267,21.4346,10074.0
2016-03-31 12:50:00,27.19,27.22,27.17,27.21,27141.0,21.4346,21.4582,21.4188,21.4504,27141.0
2016-03-31 12:55:00,27.21,27.22,27.18,27.19,11975.0,21.4504,21.4582,21.4267,21.4346,11975.0
2016-03-31 13:00:00,27.19,27.2,27.18,27.2,6800.0,21.4346,21.4425,21.4267,21.4425,6800.0
2016-03-31 13:05:00,27.2,27.2,27.16,27.17,18818.0,21.4425,21.4425,21.4109,21.4188,18818.0
2016-03-31 13:10:00,27.17,27.18,27.16,27.17,6653.0,21.4188,21.4267,21.4109,21.4188,6653.0
2016-03-31 13:15:00,27.16,27.23,27.16,27.23,14962.0,21.4109,21.4661,21.4109,21.4661,14962.0
2016-03-31 13:20:00,27.23,27.27,27.23,27.26,17023.0,21.4661,21.4977,21.4661,21.4898,17023.0
2016-03-31 13:25:00,27.26,27.26,27.22,27.23,15654.0,21.4898,21.4898,21.4582,21.4661,15654.0
2016-03-31 13:30:00,27.22,27.22,27.17,27.18,42954.0,21.4582,21.4582,21.4188,21.4267,42954.0
2016-03-31 13:35:00,27.18,27.25,27.18,27.23,25944.0,21.4267,21.4819,21.4267,21.4661,25944.0
2016-03-31 13:40:00,27.23,27.23,27.2,27.21,13986.0,21.4661,21.4661,21.4425,21.4504,13986.0
2016-03-31 13:45:00,27.21,27.26,27.21,27.26,19056.0,21.4504,21.4898,21.4504,21.4898,19056.0
2016-03-31 13:50:00,27.26,27.27,27.25,27.26,10918.0,21.4898,21.4977,21.4819,21.4898,10918.0
2016-03-31 13:55:00,27.26,27.26,27.21,27.21,25910.0,21.4898,21.4898,21.4504,21.4504,25910.0
2016-03-31 14:00:00,27.21,27.21,27.18,27.21,11653.0,21.4504,21.4504,21.4267,21.4504,11653.0
2016-03-31 14:05:00,27.2,27.22,27.18,27.18,11693.0,21.4425,21.4582,21.4267,21.4267,11693.0
2016-03-31 14:10:00,27.19,27.2,27.18,27.19,8829.0,21.4346,21.4425,21.4267,21.4346,8829.0
2016-03-31 14:15:00,27.19,27.21,27.18,27.21,17042.0,21.4346,21.4504,21.4267,21.4504,17042.0
2016-03-31 14:20:00,27.21,27.21,27.19,27.2,6400.0,21.4504,21.4504,21.4346,21.4425,6400.0
2016-03-31 14:25:00,27.19,27.19,27.1,27.12,17454.0,21.4346,21.4346,21.3636,21.3794,17454.0
2016-03-31 14:30:00,27.12,27.15,27.12,27.15,6146.0,21.3794,21.4031,21.3794,21.4031,6146.0
2016-03-31 14:35:00,27.14,27.14,27.12,27.12,14226.0,21.3952,21.3952,21.3794,21.3794,14226.0
2016-03-31 14:40:00,27.12,27.12,27.06,27.07,13571.0,21.3794,21.3794,21.3321,21.34,13571.0
2016-03-31 14:45:00,27.07,27.11,27.07,27.1,17805.0,21.34,21.3715,21.34,21.3636,17805.0
2016-03-31 14:50:00,27.11,27.14,27.09,27.14,18051.0,21.3715,21.3952,21.3558,21.3952,18051.0
2016-03-31 14:55:00,27.14,27.14,27.12,27.13,9507.0,21.3952,21.3952,21.3794,21.3873,9507.0
2016-03-31 15:00:00,27.13,27.17,27.12,27.17,29589.0,21.3873,21.4188,21.3794,21.4188,29589.0
2016-03-31 15:05:00,27.17,27.17,27.15,27.16,9500.0,21.4188,21.4188,21.4031,21.4109,9500.0
2016-03-31 15:10:00,27.16,27.17,27.15,27.17,9713.0,21.4109,21.4188,21.4031,21.4188,9713.0
2016-03-31 15:15:00,27.18,27.18,27.16,27.17,12200.0,21.4267,21.4267,21.4109,21.4188,12200.0
2016-03-31 15:20:00,27.18,27.2,27.18,27.2,21037.0,21.4267,21.4425,21.4267,21.4425,21037.0
2016-03-31 15:25:00,27.2,27.2,27.18,27.2,16987.0,21.4425,21.4425,21.4267,21.4425,16987.0
2016-03-31 15:30:00,27.2,27.27,27.2,27.25,47640.0,21.4425,21.4977,21.4425,21.4819,47640.0
2016-03-31 15:35:00,27.25,27.29,27.25,27.28,70776.0,21.4819,21.5134,21.4819,21.5055,70776.0
2016-03-31 15:40:00,27.28,27.28,27.24,27.25,62041.0,21.5055,21.5055,21.474,21.4819,62041.0
2016-03-31 15:45:00,27.26,27.29,27.25,27.28,63297.0,21.4898,21.5134,21.4819,21.5055,63297.0
2016-03-31 15:50:00,27.28,27.3,27.26,27.29,160843.0,21.5055,21.5213,21.4898,21.5134,160843.0
2016-03-31 15:55:00,27.28,27.29,27.24,27.29,463791.0,21.5055,21.5134,21.474,21.5134,463791.0
2016-04-01 09:30:00,26.99,27.19,26.9,27.04,107529.0,21.2769,21.4346,21.206,21.3163,107529.0
2016-04-01 09:35:00,27.04,27.04,26.69,26.7,59827.0,21.3163,21.3163,21.0404,21.0483,59827.0
2016-04-01 09:40:00,26.71,26.8,26.62,26.8,14287.0,21.0562,21.1271,20.9852,21.1271,14287.0
2016-04-01 09:45:00,26.82,26.85,26.73,26.85,29739.0,21.1429,21.1666,21.072,21.1666,29739.0
2016-04-01 09:50:00,26.85,26.88,26.6,26.6,56158.0,21.1666,21.1902,20.9695,20.9695,56158.0
2016-04-01 09:55:00,26.61,26.65,26.59,26.65,21362.0,20.9774,21.0089,20.9616,21.0089,21362.0
2016-04-01 10:00:00,26.67,26.68,26.6,26.63,22046.0,21.0247,21.0325,20.9695,20.9931,22046.0
2016-04-01 10:05:00,26.62,26.79,26.62,26.75,31350.0,20.9852,21.1193,20.9852,21.0877,31350.0
2016-04-01 10:10:00,26.75,26.85,26.75,26.84,13166.0,21.0877,21.1666,21.0877,21.1587,13166.0
2016-04-01 10:15:00,26.86,26.9,26.82,26.84,20521.0,21.1744,21.206,21.1429,21.1587,20521.0
2016-04-01 10:20:00,26.85,26.85,26.81,26.82,24806.0,21.1666,21.1666,21.135,21.1429,24806.0
2016-04-01 10:25:00,26.82,26.84,26.75,26.77,19901.0,21.1429,21.1587,21.0877,21.1035,19901.0
2016-04-01 10:30:00,26.78,26.83,26.72,26.82,53352.0,21.1114,21.1508,21.0641,21.1429,53352.0
2016-04-01 10:35:00,26.83,26.96,26.82,26.96,59710.0,21.1508,21.2533,21.1429,21.2533,59710.0
2016-04-01 10:40:00,26.96,27.01,26.89,26.89,60420.0,21.2533,21.2927,21.1981,21.1981,60420.0
2016-04-01 10:45:00,26.89,26.92,26.86,26.92,29083.0,21.1981,21.2217,21.1744,21.2217,29083.0
2016-04-01 10:50:00,26.91,26.96,26.9,26.92,12962.0,21.2139,21.2533,21.206,21.2217,12962.0
2016-04-01 10:55:00,26.92,26.92,26.87,26.91,12231.0,21.2217,21.2217,21.1823,21.2139,12231.0
2016-04-01 11:00:00,26.93,26.96,26.9,26.95,13662.0,21.2296,21.2533,21.206,21.2454,13662.0
2016-04-01 11:05:00,26.95,26.98,26.94,26.95,15079.0,21.2454,21.269,21.2375,21.2454,15079.0
2016-04-01 11:10:00,26.92,26.92,26.88,26.88,17468.0,21.2217,21.2217,21.1902,21.1902,17468.0
2016-04-01 11:15:00,26.88,26.88,26.83,26.85,16001.0,21.1902,21.1902,21.1508,21.1666,16001.0
2016-04-01 11:20:00,26.85,26.85,26.79,26.81,25253.0,21.1666,21.1666,21.1193,21.135,25253.0
2016-04-01 11:25:00,26.8,26.83,26.78,26.81,16676.0,21.1271,21.1508,21.1114,21.135,16676.0
2016-04-01 11:30:00,26.82,26.85,26.81,26.85,13581.0,21.1429,21.1666,21.135,21.1666,13581.0
2016-04-01 11:35:00,26.86,26.9,26.82,26.85,23329.0,21.1744,21.206,21.1429,21.1666,23329.0
2016-04-01 11:40:00,26.85,26.89,26.81,26.83,24482.0,21.1666,21.1981,21.135,21.1508,24482.0
2016-04-01 11:45:00,26.83,26.83,26.77,26.78,23000.0,21.1508,21.1508,21.1035,21.1114,23000.0
2016-04-01 11:50:00,26.77,26.77,26.7,26.71,15697.0,21.1035,21.1035,21.0483,21.0562,15697.0
2016-04-01 11:55:00,26.7,26.76,26.69,26.76,26355.0,21.0483,21.0956,21.0404,21.0956,26355.0
2016-04-01 12:00:00,26.76,26.79,26.72,26.73,15012.0,21.0956,21.1193,21.0641,21.072,15012.0
2016-04-01 12:05:00,26.72,26.72,26.69,26.69,17038.0,21.0641,21.0641,21.0404,21.0404,17038.0
2016-04-01 12:10:00,26.69,26.69,26.66,26.66,8581.0,21.0404,21.0404,21.0168,21.0168,8581.0
2016-04-01 12:15:00,26.66,26.68,26.65,26.66,20617.0,21.0168,21.0325,21.0089,21.0168,20617.0
2016-04-01 12:20:00,26.66,26.66,26.6,26.62,34219.0,21.0168,21.0168,20.9695,20.9852,34219.0
2016-04-01 12:25:00,26.63,26.67,26.62,26.64,17293.0,20.9931,21.0247,20.9852,21.001,17293.0
2016-04-01 12:30:00,26.64,26.65,26.6,26.6,7500.0,21.001,21.0089,20.9695,20.9695,7500.0
2016-04-01 12:35:00,26.61,26.63,26.6,26.6,21185.0,20.9774,20.9931,20.9695,20.9695,21185.0
2016-04-01 12:40:00,26.61,26.65,26.61,26.63,14367.0,20.9774,21.0089,20.9774,20.9931,14367.0
2016-04-01 12:45:00,26.63,26.66,26.62,26.66,14267.0,20.9931,21.0168,20.9852,21.0168,14267.0
2016-04-01 12:50:00,26.66,26.67,26.64,26.65,34158.0,21.0168,21.0247,21.001,21.0089,34158.0
2016-04-01 12:55:00,26.65,26.71,26.65,26.7,40849.0,21.0089,21.0562,21.0089,21.0483,40849.0
2016-04-01 13:00:00,26.7,26.73,26.7,26.72,36159.0,21.0483,21.072,21.0483,21.0641,36159.0
2016-04-01 13:05:00,26.71,26.75,26.71,26.74,71097.0,21.0562,21.0877,21.0562,21.0798,71097.0
2016-04-01 13:10:00,26.74,26.81,26.73,26.8,29072.0,21.0798,21.135,21.072,21.1271,29072.0
2016-04-01 13:15:00,26.81,26.83,26.8,26.8,22482.0,21.135,21.1508,21.1271,21.1271,22482.0
2016-04-01 13:20:00,26.8,26.84,26.8,26.83,20208.0,21.1271,21.1587,21.1271,21.1508,20208.0
2016-04-01 13:25:00,26.83,26.85,26.81,26.81,14338.0,21.1508,21.1666,21.135,21.135,14338.0
2016-04-01 13:30:00,26.82,26.82,26.8,26.81,16343.0,21.1429,21.1429,21.1271,21.135,16343.0
2016-04-01 13:35:00,26.82,26.82,26.8,26.81,27908.0,21.1429,21.1429,21.1271,21.135,27908.0
2016-04-01 13:40:00,26.8,26.82,26.79,26.81,27973.0,21.1271,21.1429,21.1193,21.135,27973.0
2016-04-01 13:45:00,26.8,26.88,26.8,26.88,24117.0,21.1271,21.1902,21.1271,21.1902,24117.0
2016-04-01 13:50:00,26.88,26.9,26.86,26.9,24014.0,21.1902,21.206,21.1744,21.206,24014.0
2016-04-01 13:55:00,26.9,26.93,26.9,26.9,10458.0,21.206,21.2296,21.206,21.206,10458.0
2016-04-01 14:00:00,26.9,26.9,26.86,26.9,23226.0,21.206,21.206,21.1744,21.206,23226.0
2016-04-01 14:05:00,26.9,26.93,26.89,26.93,11210.0,21.206,21.2296,21.1981,21.2296,11210.0
2016-04-01 14:10:00,26.94,26.95,26.93,26.95,13753.0,21.2375,21.2454,21.2296,21.2454,13753.0
2016-04-01 14:15:00,26.95,26.96,26.92,26.92,16251.0,21.2454,21.2533,21.2217,21.2217,16251.0
2016-04-01 14:20:00,26.92,26.93,26.87,26.88,45566.0,21.2217,21.2296,21.1823,21.1902,45566.0
2016-04-01 14:25:00,26.87,26.88,26.83,26.84,29723.0,21.1823,21.1902,21.1508,21.1587,29723.0
2016-04-01 14:30:00,26.84,26.88,26.83,26.87,26072.0,21.1587,21.1902,21.1508,21.1823,26072.0
2016-04-01 14:35:00,26.88,26.91,26.88,26.89,16768.0,21.1902,21.2139,21.1902,21.1981,16768.0
2016-04-01 14:40:00,26.89,26.91,26.88,26.9,12757.0,21.1981,21.2139,21.1902,21.206,12757.0
2016-04-01 14:45:00,26.9,26.92,26.89,26.91,14981.0,21.206,21.2217,21.1981,21.2139,14981.0
2016-04-01 14:50:00,26.91,26.92,26.89,26.89,20234.0,21.2139,21.2217,21.1981,21.1981,20234.0
2016-04-01 14:55:00,26.89,26.92,26.89,26.92,17437.0,21.1981,21.2217,21.1981,21.2217,17437.0
2016-04-01 15:00:00,26.92,26.95,26.92,26.94,19671.0,21.2217,21.2454,21.2217,21.2375,19671.0
2016-04-01 15:05:00,26.93,26.94,26.92,26.93,18933.0,21.2296,21.2375,21.2217,21.2296,18933.0
2016-04-01 15:10:00,26.93,26.93,26.91,26.92,20547.0,21.2296,21.2296,21.2139,21.2217,20547.0
2016-04-01 15:15:00,26.92,26.93,26.9,26.91,20057.0,21.2217,21.2296,21.206,21.2139,20057.0
2016-04-01 15:20:00,26.92,26.92,26.9,26.9,31204.0,21.2217,21.2217,21.206,21.206,31204.0
2016-04-01 15:25:00,26.89,26.9,26.88,26.89,53503.0,21.1981,21.206,21.1902,21.1981,53503.0
2016-04-01 15:30:00,26.89,26.95,26.89,26.93,46623.0,21.1981,21.2454,21.1981,21.2296,46623.0
2016-04-01 15:35:00,26.93,26.96,26.92,26.95,25845.0,21.2296,21.2533,21.2217,21.2454,25845.0
2016-04-01 15:40:00,26.95,26.96,26.93,26.96,33684.0,21.2454,21.2533,21.2296,21.2533,33684.0
2016-04-01 15:45:00,26.96,26.97,26.94,26.96,59300.0,21.2533,21.2612,21.2375,21.2533,59300.0
2016-04-01 15:50:00,26.96,26.99,26.95,26.95,74925.0,21.2533,21.2769,21.2454,21.2454,74925.0
2016-04-01 15:55:00,26.95,26.99,26.94,26.97,184625.0,21.2454,21.2769,21.2375,21.2612,184625.0
2016-04-04 09:30:00,26.73,26.89,26.6,26.71,32416.0,21.072,21.1981,20.9695,21.0562,32416.0
2016-04-04 09:35:00,26.73,26.73,26.53,26.63,33081.0,21.072,21.072,20.9143,20.9931,33081.0
2016-04-04 09:40:00,26.62,26.69,26.54,26.69,19928.0,20.9852,21.0404,20.9222,21.0404,19928.0
2016-04-04 09:45:00,26.7,26.73,26.58,26.63,32500.0,21.0483,21.072,20.9537,20.9931,32500.0
2016-04-04 09:50:00,26.64,26.77,26.64,26.77,31351.0,21.001,21.1035,21.001,21.1035,31351.0
2016-04-04 09:55:00,26.78,26.83,26.73,26.82,16459.0,21.1114,21.1508,21.072,21.1429,16459.0
2016-04-04 10:00:00,26.81,26.81,26.72,26.79,23627.0,21.135,21.135,21.0641,21.1193,23627.0
2016-04-04 10:05:00,26.79,26.81,26.73,26.77,25243.0,21.1193,21.135,21.072,21.1035,25243.0
2016-04-04 10:10:00,26.77,26.81,26.74,26.74,22650.0,21.1035,21.135,21.0798,21.0798,22650.0
2016-04-04 10:15:00,26.73,26.77,26.7,26.74,17215.0,21.072,21.1035,21.0483,21.0798,17215.0
2016-04-04 10:20:00,26.73,26.83,26.72,26.82,49919.0,21.072,21.1508,21.0641,21.1429,49919.0
2016-04-04 10:25:00,26.82,26.83,26.76,26.78,16538.0,21.1429,21.1508,21.0956,21.1114,16538.0
2016-04-04 10:30:00,26.79,26.83,26.75,26.83,18553.0,21.1193,21.1508,21.0877,21.1508,18553.0
2016-04-04 10:35:00,26.83,26.83,26.72,26.74,28025.0,21.1508,21.1508,21.0641,21.0798,28025.0
2016-04-04 10:40:00,26.73,26.75,26.68,26.74,22061.0,21.072,21.0877,21.0325,21.0798,22061.0
2016-04-04 10:45:00,26.73,26.73,26.62,26.62,13428.0,21.072,21.072,20.9852,20.9852,13428.0
2016-04-04 10:50:00,26.61,26.64,26.59,26.6,9524.0,20.9774,21.001,20.9616,20.9695,9524.0
2016-04-04 10:55:00,26.59,26.61,26.56,26.61,16539.0,20.9616,20.9774,20.9379,20.9774,16539.0
2016-04-04 11:00:00,26.61,26.61,26.55,26.58,14831.0,20.9774,20.9774,20.9301,20.9537,14831.0
2016-04-04 11:05:00,26.57,26.57,26.54,26.56,23643.0,20.9458,20.9458,20.9222,20.9379,23643.0
2016-04-04 11:10:00,26.56,26.58,26.53,26.54,17234.0,20.9379,20.9537,20.9143,20.9222,17234.0
2016-04-04 11:15:00,26.54,26.58,26.53,26.57,26009.0,20.9222,20.9537,20.9143,20.9458,26009.0
2016-04-04 11:20:00,26.57,26.64,26.56,26.63,17531.0,20.9458,21.001,20.9379,20.9931,17531.0
2016-04-04 11:25:00,26.63,26.66,26.62,26.64,25771.0,20.9931,21.0168,20.9852,21.001,25771.0
2016-04-04 11:30:00,26.65,26.67,26.62,26.67,13194.0,21.0089,21.0247,20.9852,21.0247,13194.0
2016-04-04 11:35:00,26.67,26.7,26.65,26.7,11332.0,21.0247,21.0483,21.0089,21.0483,11332.0
2016-04-04 11:40:00,26.69,26.69,26.65,26.69,21612.0,21.0404,21.0404,21.0089,21.0404,21612.0
2016-04-04 11:45:00,26.69,26.72,26.68,26.7,36238.0,21.0404,21.0641,21.0325,21.0483,36238.0
2016-04-04 11:50:00,26.7,26.75,26.7,26.75,9200.0,21.0483,21.0877,21.0483,21.0877,9200.0
2016-04-04 11:55:00,26.75,26.79,26.75,26.79,13900.0,21.0877,21.1193,21.0877,21.1193,13900.0
2016-04-04 12:00:00,26.79,26.82,26.78,26.81,20500.0,21.1193,21.1429,21.1114,21.135,20500.0
2016-04-04 12:05:00,26.81,26.85,26.81,26.84,10435.0,21.135,21.1666,21.135,21.1587,10435.0
2016-04-04 12:10:00,26.84,26.87,26.82,26.82,8711.0,21.1587,21.1823,21.1429,21.1429,8711.0
2016-04-04 12:15:00,26.82,26.85,26.81,26.85,13719.0,21.1429,21.1666,21.135,21.1666,13719.0
2016-04-04 12:20:00,26.84,26.85,26.82,26.84,13089.0,21.1587,21.1666,21.1429,21.1587,13089.0
2016-04-04 12:25:00,26.84,26.86,26.78,26.79,10240.0,21.1587,21.1744,21.1114,21.1193,10240.0
2016-04-04 12:30:00,26.8,26.81,26.77,26.8,8562.0,21.1271,21.135,21.1035,21.1271,8562.0
2016-04-04 12:35:00,26.8,26.81,26.78,26.79,9291.0,21.1271,21.135,21.1114,21.1193,9291.0
2016-04-04 12:40:00,26.78,26.79,26.76,26.79,11565.0,21.1114,21.1193,21.0956,21.1193,11565.0
2016-04-04 12:45:00,26.79,26.79,26.74,26.76,7800.0,21.1193,21.1193,21.0798,21.0956,7800.0
2016-04-04 12:50:00,26.76,26.81,26.75,26.81,8120.0,21.0956,21.135,21.0877,21.135,8120.0
2016-04-04 12:55:00,26.81,26.82,26.8,26.82,10002.0,21.135,21.1429,21.1271,21.1429,10002.0
2016-04-04 13:00:00,26.81,26.81,26.78,26.78,4926.0,21.135,21.135,21.1114,21.1114,4926.0
2016-04-04 13:05:00,26.79,26.8,26.77,26.78,6300.0,21.1193,21.1271,21.1035,21.1114,6300.0
2016-04-04 13:10:00,26.78,26.81,26.77,26.8,16568.0,21.1114,21.135,21.1035,21.1271,16568.0
2016-04-04 13:15:00,26.81,26.81,26.76,26.78,11006.0,21.135,21.135,21.0956,21.1114,11006.0
2016-04-04 13:20:00,26.79,26.8,26.78,26.79,6750.0,21.1193,21.1271,21.1114,21.1193,6750.0
2016-04-04 13:25:00,26.79,26.79,26.75,26.76,11147.0,21.1193,21.1193,21.0877,21.0956,11147.0
2016-04-04 13:30:00,26.76,26.78,26.76,26.76,4300.0,21.0956,21.1114,21.0956,21.0956,4300.0
2016-04-04 13:35:00,26.76,26.77,26.74,26.75,6600.0,21.0956,21.1035,21.0798,21.0877,6600.0
2016-04-04 13:40:00,26.76,26.76,26.72,26.74,11966.0,21.0956,21.0956,21.0641,21.0798,11966.0
2016-04-04 13:45:00,26.74,26.75,26.73,26.73,5600.0,21.0798,21.0877,21.072,21.072,5600.0
2016-04-04 13:50:00,26.74,26.75,26.72,26.73,10117.0,21.0798,21.0877,21.0641,21.072,10117.0
2016-04-04 13:55:00,26.72,26.73,26.65,26.66,20576.0,21.0641,21.072,21.0089,21.0168,20576.0
2016-04-04 14:00:00,26.66,26.68,26.64,26.68,5383.0,21.0168,21.0325,21.001,21.0325,5383.0
2016-04-04 14:05:00,26.67,26.7,26.66,26.67,18069.0,21.0247,21.0483,21.0168,21.0247,18069.0
2016-04-04 14:10:00,26.67,26.67,26.64,26.66,11312.0,21.0247,21.0247,21.001,21.0168,11312.0
2016-04-04 14:15:00,26.66,26.66,26.61,26.63,33110.0,21.0168,21.0168,20.9774,20.9931,33110.0
2016-04-04 14:20:00,26.62,26.63,26.61,26.62,10133.0,20.9852,20.9931,20.9774,20.9852,10133.0
2016-04-04 14:25:00,26.61,26.64,26.6,26.64,10107.0,20.9774,21.001,20.9695,21.001,10107.0
2016-04-04 14:30:00,26.64,26.69,26.64,26.67,8159.0,21.001,21.0404,21.001,21.0247,8159.0
2016-04-04 14:35:00,26.68,26.7,26.67,26.69,10650.0,21.0325,21.0483,21.0247,21.0404,10650.0
2016-04-04 14:40:00,26.68,26.7,26.68,26.69,13975.0,21.0325,21.0483,21.0325,21.0404,13975.0
2016-04-04 14:45:00,26.69,26.72,26.69,26.71,8192.0,21.0404,21.0641,21.0404,21.0562,8192.0
2016-04-04 14:50:00,26.7,26.71,26.68,26.7,9100.0,21.0483,21.0562,21.0325,21.0483,9100.0
2016-04-04 14:55:00,26.69,26.7,26.66,26.67,16040.0,21.0404,21.0483,21.0168,21.0247,16040.0
2016-04-04 15:00:00,26.68,26.7,26.67,26.68,11575.0,21.0325,21.0483,21.0247,21.0325,11575.0
2016-04-04 15:05:00,26.68,26.69,26.63,26.65,18240.0,21.0325,21.0404,20.9931,21.0089,18240.0
2016-04-04 15:10:00,26.65,26.68,26.64,26.68,11050.0,21.0089,21.0325,21.001,21.0325,11050.0
2016-04-04 15:15:00,26.68,26.71,26.67,26.69,17277.0,21.0325,21.0562,21.0247,21.0404,17277.0
2016-04-04 15:20:00,26.7,26.7,26.6,26.61,24578.0,21.0483,21.0483,20.9695,20.9774,24578.0
2016-04-04 15:25:00,26.61,26.65,26.6,26.63,14094.0,20.9774,21.0089,20.9695,20.9931,14094.0
2016-04-04 15:30:00,26.62,26.66,26.62,26.64,30604.0,20.9852,21.0168,20.9852,21.001,30604.0
2016-04-04 15:35:00,26.64,26.65,26.59,26.6,19869.0,21.001,21.0089,20.9616,20.9695,19869.0
2016-04-04 15:40:00,26.6,26.64,26.59,26.62,35601.0,20.9695,21.001,20.9616,20.9852,35601.0
2016-04-04 15:45:00,26.62,26.63,26.59,26.6,24589.0,20.9852,20.9931,20.9616,20.9695,24589.0
2016-04-04 15:50:00,26.59,26.63,26.57,26.62,80753.0,20.9616,20.9931,20.9458,20.9852,80753.0
2016-04-04 15:55:00,26.62,26.64,26.61,26.62,113972.0,20.9852,21.001,20.9774,20.9852,113972.0
2016-04-05 09:30:00,26.5,26.58,26.29,26.29,23847.0,20.8906,20.9537,20.7251,20.7251,23847.0
2016-04-05 09:35:00,26.37,26.42,26.3,26.31,7463.0,20.7882,20.8276,20.733,20.7409,7463.0
2016-04-05 09:40:00,26.34,26.34,26.22,26.34,12244.0,20.7645,20.7645,20.6699,20.7645,12244.0
2016-04-05 09:45:00,26.36,26.38,26.28,26.37,18349.0,20.7803,20.7961,20.7172,20.7882,18349.0
2016-04-05 09:50:00,26.37,26.39,26.31,26.33,22140.0,20.7882,20.8039,20.7409,20.7566,22140.0
2016-04-05 09:55:00,26.32,26.37,26.3,26.35,21562.0,20.7488,20.7882,20.733,20.7724,21562.0
2016-04-05 10:00:00,26.35,26.41,26.35,26.36,32719.0,20.7724,20.8197,20.7724,20.7803,32719.0
2016-04-05 10:05:00,26.37,26.44,26.34,26.41,40081.0,20.7882,20.8434,20.7645,20.8197,40081.0
2016-04-05 10:10:00,26.41,26.41,26.33,26.34,35583.0,20.8197,20.8197,20.7566,20.7645,35583.0
2016-04-05 10:15:00,26.35,26.37,26.28,26.36,21697.0,20.7724,20.7882,20.7172,20.7803,21697.0
2016-04-05 10:20:00,26.37,26.43,26.35,26.42,16895.0,20.7882,20.8355,20.7724,20.8276,16895.0
2016-04-05 10:25:00,26.43,26.5,26.41,26.5,28125.0,20.8355,20.8906,20.8197,20.8906,28125.0
2016-04-05 10:30:00,26.49,26.49,26.42,26.48,27292.0,20.8828,20.8828,20.8276,20.8749,27292.0
2016-04-05 10:35:00,26.48,26.48,26.39,26.44,25697.0,20.8749,20.8749,20.8039,20.8434,25697.0
2016-04-05 10:40:00,26.44,26.46,26.43,26.44,12461.0,20.8434,20.8591,20.8355,20.8434,12461.0
2016-04-05 10:45:00,26.44,26.47,26.43,26.46,9251.0,20.8434,20.867,20.8355,20.8591,9251.0
2016-04-05 10:50:00,26.46,26.49,26.43,26.49,14517.0,20.8591,20.8828,20.8355,20.8828,14517.0
2016-04-05 10:55:00,26.48,26.48,26.39,26.39,11999.0,20.8749,20.8749,20.8039,20.8039,11999.0
2016-04-05 11:00:00,26.38,26.43,26.36,26.43,27847.0,20.7961,20.8355,20.7803,20.8355,27847.0
2016-04-05 11:05:00,26.43,26.48,26.41,26.47,32920.0,20.8355,20.8749,20.8197,20.867,32920.0
2016-04-05 11:10:00,26.47,26.49,26.46,26.46,8782.0,20.867,20.8828,20.8591,20.8591,8782.0
2016-04-05 11:15:00,26.47,26.48,26.44,26.47,12285.0,20.867,20.8749,20.8434,20.867,12285.0
2016-04-05 11:20:00,26.48,26.51,26.45,26.46,15748.0,20.8749,20.8985,20.8512,20.8591,15748.0
2016-04-05 11:25:00,26.46,26.53,26.45,26.53,14600.0,20.8591,20.9143,20.8512,20.9143,14600.0
2016-04-05 11:30:00,26.53,26.56,26.51,26.52,11485.0,20.9143,20.9379,20.8985,20.9064,11485.0
2016-04-05 11:35:00,26.51,26.59,26.5,26.58,15513.0,20.8985,20.9616,20.8906,20.9537,15513.0
2016-04-05 11:40:00,26.57,26.59,26.54,26.58,7383.0,20.9458,20.9616,20.9222,20.9537,7383.0
2016-04-05 11:45:00,26.58,26.59,26.55,26.55,16436.0,20.9537,20.9616,20.9301,20.9301,16436.0
2016-04-05 11:50:00,26.56,26.63,26.55,26.61,22518.0,20.9379,20.9931,20.9301,20.9774,22518.0
2016-04-05 11:55:00,26.61,26.62,26.57,26.59,57604.0,20.9774,20.9852,20.9458,20.9616,57604.0
2016-04-05 12:00:00,26.59,26.61,26.58,26.6,85862.0,20.9616,20.9774,20.9537,20.9695,85862.0
2016-04-05 12:05:00,26.61,26.62,26.59,26.62,12877.0,20.9774,20.9852,20.9616,20.9852,12877.0
2016-04-05 12:10:00,26.62,26.67,26.62,26.66,32147.0,20.9852,21.0247,20.9852,21.0168,32147.0
2016-04-05 12:15:00,26.66,26.7,26.6,26.61,64883.0,21.0168,21.0483,20.9695,20.9774,64883.0
2016-04-05 12:20:00,26.62,26.68,26.6,26.65,81904.0,20.9852,21.0325,20.9695,21.0089,81904.0
2016-04-05 12:25:00,26.65,26.67,26.64,26.67,17120.0,21.0089,21.0247,21.001,21.0247,17120.0
2016-04-05 12:30:00,26.67,26.68,26.65,26.66,14515.0,21.0247,21.0325,21.0089,21.0168,14515.0
2016-04-05 12:35:00,26.65,26.76,26.65,26.76,46237.0,21.0089,21.0956,21.0089,21.0956,46237.0
2016-04-05 12:40:00,26.76,26.8,26.75,26.77,51603.0,21.0956,21.1271,21.0877,21.1035,51603.0
2016-04-05 12:45:00,26.77,26.78,26.72,26.74,29822.0,21.1035,21.1114,21.0641,21.0798,29822.0
2016-04-05 12:50:00,26.74,26.74,26.68,26.68,22170.0,21.0798,21.0798,21.0325,21.0325,22170.0
2016-04-05 12:55:00,26.68,26.74,26.67,26.72,20452.0,21.0325,21.0798,21.0247,21.0641,20452.0
2016-04-05 13:00:00,26.71,26.72,26.66,26.68,23795.0,21.0562,21.0641,21.0168,21.0325,23795.0
2016-04-05 13:05:00,26.68,26.68,26.64,26.66,21100.0,21.0325,21.0325,21.001,21.0168,21100.0
2016-04-05 13:10:00,26.66,26.67,26.61,26.66,33411.0,21.0168,21.0247,20.9774,21.0168,33411.0
2016-04-05 13:15:00,26.66,26.69,26.6,26.6,32177.0,21.0168,21.0404,20.9695,20.9695,32177.0
2016-04-05 13:20:00,26.59,26.61,26.57,26.6,15409.0,20.9616,20.9774,20.9458,20.9695,15409.0
2016-04-05 13:25:00,26.6,26.62,26.59,26.61,11413.0,20.9695,20.9852,20.9616,20.9774,11413.0
2016-04-05 13:30:00,26.61,26.61,26.57,26.6,19537.0,20.9774,20.9774,20.9458,20.9695,19537.0
2016-04-05 13:35:00,26.6,26.61,26.55,26.57,16304.0,20.9695,20.9774,20.9301,20.9458,16304.0
2016-04-05 13:40:00,26.57,26.59,26.56,26.58,11666.0,20.9458,20.9616,20.9379,20.9537,11666.0
2016-04-05 13:45:00,26.58,26.58,26.56,26.57,15365.0,20.9537,20.9537,20.9379,20.9458,15365.0
2016-04-05 13:50:00,26.58,26.64,26.57,26.64,40783.0,20.9537,21.001,20.9458,21.001,40783.0
2016-04-05 13:55:00,26.64,26.69,26.64,26.68,29317.0,21.001,21.0404,21.001,21.0325,29317.0
2016-04-05 14:00:00,26.68,26.71,26.68,26.7,22307.0,21.0325,21.0562,21.0325,21.0483,22307.0
2016-04-05 14:05:00,26.71,26.74,26.7,26.74,39127.0,21.0562,21.0798,21.0483,21.0798,39127.0
2016-04-05 14:10:00,26.74,26.74,26.68,26.68,26648.0,21.0798,21.0798,21.0325,21.0325,26648.0
2016-04-05 14:15:00,26.68,26.73,26.65,26.73,38034.0,21.0325,21.072,21.0089,21.072,38034.0
2016-04-05 14:20:00,26.73,26.78,26.72,26.77,29471.0,21.072,21.1114,21.0641,21.1035,29471.0
2016-04-05 14:25:00,26.77,26.81,26.77,26.81,21963.0,21.1035,21.135,21.1035,21.135,21963.0
2016-04-05 14:30:00,26.8,26.81,26.79,26.8,21595.0,21.1271,21.135,21.1193,21.1271,21595.0
2016-04-05 14:35:00,26.8,26.81,26.77,26.78,26721.0,21.1271,21.135,21.1035,21.1114,26721.0
2016-04-05 14:40:00,26.77,26.8,26.76,26.79,22467.0,21.1035,21.1271,21.0956,21.1193,22467.0
2016-04-05 14:45:00,26.79,26.83,26.78,26.8,22569.0,21.1193,21.1508,21.1114,21.1271,22569.0
2016-04-05 14:50:00,26.81,26.83,26.8,26.82,20724.0,21.135,21.1508,21.1271,21.1429,20724.0
2016-04-05 14:55:00,26.81,26.82,26.79,26.82,14520.0,21.135,21.1429,21.1193,21.1429,14520.0
2016-04-05 15:00:00,26.82,26.82,26.78,26.79,33836.0,21.1429,21.1429,21.1114,21.1193,33836.0
2016-04-05 15:05:00,26.78,26.79,26.72,26.72,51884.0,21.1114,21.1193,21.0641,21.0641,51884.0
2016-04-05 15:10:00,26.72,26.74,26.7,26.74,26642.0,21.0641,21.0798,21.0483,21.0798,26642.0
2016-04-05 15:15:00,26.74,26.74,26.72,26.74,34488.0,21.0798,21.0798,21.0641,21.0798,34488.0
2016-04-05 15:20:00,26.74,26.77,26.73,26.73,25965.0,21.0798,21.1035,21.072,21.072,25965.0
2016-04-05 15:25:00,26.73,26.77,26.73,26.76,23194.0,21.072,21.1035,21.072,21.0956,23194.0
2016-04-05 15:30:00,26.76,26.76,26.7,26.7,32161.0,21.0956,21.0956,21.0483,21.0483,32161.0
2016-04-05 15:35:00,26.7,26.72,26.7,26.71,42298.0,21.0483,21.0641,21.0483,21.0562,42298.0
2016-04-05 15:40:00,26.71,26.71,26.65,26.65,50102.0,21.0562,21.0562,21.0089,21.0089,50102.0
2016-04-05 15:45:00,26.66,26.67,26.64,26.65,78330.0,21.0168,21.0247,21.001,21.0089,78330.0
2016-04-05 15:50:00,26.65,26.66,26.61,26.61,68280.0,21.0089,21.0168,20.9774,20.9774,68280.0
2016-04-05 15:55:00,26.61,26.64,26.58,26.63,157957.0,20.9774,21.001,20.9537,20.9931,157957.0
2016-04-06 09:30:00,26.5,26.6,26.31,26.45,31157.0,21.0322,21.1116,20.8814,20.9925,31157.0
2016-04-06 09:35:00,26.4,26.4,26.14,26.19,54417.0,20.9529,20.9529,20.7465,20.7862,54417.0
2016-04-06 09:40:00,26.19,26.19,26.08,26.13,20478.0,20.7862,20.7862,20.6989,20.7386,20478.0
2016-04-06 09:45:00,26.13,26.23,26.1,26.18,38277.0,20.7386,20.8179,20.7148,20.7783,38277.0
2016-04-06 09:50:00,26.17,26.26,26.11,26.18,43134.0,20.7703,20.8417,20.7227,20.7783,43134.0
2016-04-06 09:55:00,26.16,26.16,26.01,26.07,35464.0,20.7624,20.7624,20.6433,20.691,35464.0
2016-04-06 10:00:00,26.07,26.15,26.07,26.09,39028.0,20.691,20.7544,20.691,20.7068,39028.0
2016-04-06 10:05:00,26.09,26.1,25.97,25.98,44668.0,20.7068,20.7148,20.6116,20.6195,44668.0
2016-04-06 10:10:00,25.97,26.01,25.94,25.98,45277.0,20.6116,20.6433,20.5878,20.6195,45277.0
2016-04-06 10:15:00,25.97,26.01,25.95,26.0,28842.0,20.6116,20.6433,20.5957,20.6354,28842.0
2016-04-06 10:20:00,25.99,26.01,25.92,26.0,27950.0,20.6275,20.6433,20.5719,20.6354,27950.0
2016-04-06 10:25:00,25.99,26.05,25.95,26.04,35763.0,20.6275,20.6751,20.5957,20.6671,35763.0
2016-04-06 10:30:00,26.04,26.08,25.95,26.01,55811.0,20.6671,20.6989,20.5957,20.6433,55811.0
2016-04-06 10:35:00,26.01,26.02,25.97,26.0,25765.0,20.6433,20.6513,20.6116,20.6354,25765.0
2016-04-06 10:40:00,26.0,26.1,26.0,26.07,43177.0,20.6354,20.7148,20.6354,20.691,43177.0
2016-04-06 10:45:00,26.06,26.12,26.06,26.12,41478.0,20.683,20.7306,20.683,20.7306,41478.0
2016-04-06 10:50:00,26.12,26.14,26.1,26.14,30546.0,20.7306,20.7465,20.7148,20.7465,30546.0
2016-04-06 10:55:00,26.15,26.21,26.14,26.21,32461.0,20.7544,20.8021,20.7465,20.8021,32461.0
2016-04-06 11:00:00,26.22,26.24,26.18,26.24,34870.0,20.81,20.8259,20.7783,20.8259,34870.0
2016-04-06 11:05:00,26.26,26.32,26.25,26.3,26413.0,20.8417,20.8894,20.8338,20.8735,26413.0
2016-04-06 11:10:00,26.31,26.32,26.26,26.3,36336.0,20.8814,20.8894,20.8417,20.8735,36336.0
2016-04-06 11:15:00,26.31,26.33,26.26,26.27,31538.0,20.8814,20.8973,20.8417,20.8497,31538.0
2016-04-06 11:20:00,26.28,26.29,26.24,26.25,15737.0,20.8576,20.8656,20.8259,20.8338,15737.0
2016-04-06 11:25:00,26.26,26.31,26.25,26.3,27944.0,20.8417,20.8814,20.8338,20.8735,27944.0
2016-04-06 11:30:00,26.31,26.32,26.26,26.3,50080.0,20.8814,20.8894,20.8417,20.8735,50080.0
2016-04-06 11:35:00,26.31,26.38,26.31,26.35,30519.0,20.8814,20.937,20.8814,20.9132,30519.0
2016-04-06 11:40:00,26.35,26.4,26.35,26.4,22002.0,20.9132,20.9529,20.9132,20.9529,22002.0
2016-04-06 11:45:00,26.4,26.45,26.39,26.42,30846.0,20.9529,20.9925,20.9449,20.9687,30846.0
2016-04-06 11:50:00,26.43,26.46,26.42,26.46,27304.0,20.9767,21.0005,20.9687,21.0005,27304.0
2016-04-06 11:55:00,26.46,26.49,26.44,26.46,19407.0,21.0005,21.0243,20.9846,21.0005,19407.0
2016-04-06 12:00:00,26.46,26.46,26.37,26.39,30350.0,21.0005,21.0005,20.9291,20.9449,30350.0
2016-04-06 12:05:00,26.39,26.43,26.38,26.41,13380.0,20.9449,20.9767,20.937,20.9608,13380.0
2016-04-06 12:10:00,26.41,26.43,26.4,26.42,30352.0,20.9608,20.9767,20.9529,20.9687,30352.0
2016-04-06 12:15:00,26.42,26.43,26.36,26.37,26220.0,20.9687,20.9767,20.9211,20.9291,26220.0
2016-04-06 12:20:00,26.38,26.4,26.37,26.39,19116.0,20.937,20.9529,20.9291,20.9449,19116.0
2016-04-06 12:25:00,26.39,26.43,26.38,26.39,29074.0,20.9449,20.9767,20.937,20.9449,29074.0
2016-04-06 12:30:00,26.39,26.41,26.36,26.39,21950.0,20.9449,20.9608,20.9211,20.9449,21950.0
2016-04-06 12:35:00,26.38,26.39,26.34,26.36,30638.0,20.937,20.9449,20.9052,20.9211,30638.0
2016-04-06 12:40:00,26.35,26.42,26.35,26.38,24089.0,20.9132,20.9687,20.9132,20.937,24089.0
2016-04-06 12:45:00,26.37,26.43,26.37,26.42,19386.0,20.9291,20.9767,20.9291,20.9687,19386.0
2016-04-06 12:50:00,26.42,26.43,26.39,26.41,16048.0,20.9687,20.9767,20.9449,20.9608,16048.0
2016-04-06 12:55:00,26.42,26.43,26.4,26.41,43282.0,20.9687,20.9767,20.9529,20.9608,43282.0
2016-04-06 13:00:00,26.41,26.42,26.4,26.42,15204.0,20.9608,20.9687,20.9529,20.9687,15204.0
2016-04-06 13:05:00,26.42,26.44,26.4,26.44,25899.0,20.9687,20.9846,20.9529,20.9846,25899.0
2016-04-06 13:10:00,26.44,26.48,26.44,26.46,20470.0,20.9846,21.0164,20.9846,21.0005,20470.0
2016-04-06 13:15:00,26.47,26.48,26.42,26.43,16923.0,21.0084,21.0164,20.9687,20.9767,16923.0
2016-04-06 13:20:00,26.43,26.46,26.43,26.46,13000.0,20.9767,21.0005,20.9767,21.0005,13000.0
2016-04-06 13:25:00,26.46,26.46,26.44,26.45,9284.0,21.0005,21.0005,20.9846,20.9925,9284.0
2016-04-06 13:30:00,26.45,26.45,26.42,26.44,24232.0,20.9925,20.9925,20.9687,20.9846,24232.0
2016-04-06 13:35:00,26.44,26.45,26.43,26.44,9189.0,20.9846,20.9925,20.9767,20.9846,9189.0
2016-04-06 13:40:00,26.44,26.45,26.43,26.45,15754.0,20.9846,20.9925,20.9767,20.9925,15754.0
2016-04-06 13:45:00,26.45,26.46,26.43,26.45,12796.0,20.9925,21.0005,20.9767,20.9925,12796.0
2016-04-06 13:50:00,26.45,26.45,26.4,26.42,23751.0,20.9925,20.9925,20.9529,20.9687,23751.0
2016-04-06 13:55:00,26.42,26.43,26.35,26.36,13625.0,20.9687,20.9767,20.9132,20.9211,13625.0
2016-04-06 14:00:00,26.35,26.38,26.32,26.35,34762.0,20.9132,20.937,20.8894,20.9132,34762.0
2016-04-06 14:05:00,26.35,26.39,26.34,26.34,20108.0,20.9132,20.9449,20.9052,20.9052,20108.0
2016-04-06 14:10:00,26.34,26.35,26.28,26.29,33136.0,20.9052,20.9132,20.8576,20.8656,33136.0
2016-04-06 14:15:00,26.3,26.36,26.29,26.36,11739.0,20.8735,20.9211,20.8656,20.9211,11739.0
2016-04-06 14:20:00,26.36,26.4,26.35,26.35,19541.0,20.9211,20.9529,20.9132,20.9132,19541.0
2016-04-06 14:25:00,26.36,26.39,26.33,26.36,38523.0,20.9211,20.9449,20.8973,20.9211,38523.0
2016-04-06 14:30:00,26.34,26.37,26.33,26.33,15575.0,20.9052,20.9291,20.8973,20.8973,15575.0
2016-04-06 14:35:00,26.33,26.33,26.26,26.28,21232.0,20.8973,20.8973,20.8417,20.8576,21232.0
2016-04-06 14:40:00,26.28,26.32,26.25,26.31,73399.0,20.8576,20.8894,20.8338,20.8814,73399.0
2016-04-06 14:45:00,26.32,26.34,26.3,26.3,29740.0,20.8894,20.9052,20.8735,20.8735,29740.0
2016-04-06 14:50:00,26.31,26.33,26.3,26.32,22917.0,20.8814,20.8973,20.8735,20.8894,22917.0
2016-04-06 14:55:00,26.32,26.4,26.32,26.38,50601.0,20.8894,20.9529,20.8894,20.937,50601.0
2016-04-06 15:00:00,26.38,26.44,26.35,26.44,32523.0,20.937,20.9846,20.9132,20.9846,32523.0
2016-04-06 15:05:00,26.44,26.48,26.42,26.44,71601.0,20.9846,21.0164,20.9687,20.9846,71601.0
2016-04-06 15:10:00,26.43,26.44,26.41,26.42,93407.0,20.9767,20.9846,20.9608,20.9687,93407.0
2016-04-06 15:15:00,26.43,26.46,26.39,26.46,42173.0,20.9767,21.0005,20.9449,21.0005,42173.0
2016-04-06 15:20:00,26.45,26.46,26.44,26.46,33029.0,20.9925,21.0005,20.9846,21.0005,33029.0
2016-04-06 15:25:00,26.46,26.48,26.45,26.46,30854.0,21.0005,21.0164,20.9925,21.0005,30854.0
2016-04-06 15:30:00,26.46,26.51,26.45,26.47,49886.0,21.0005,21.0402,20.9925,21.0084,49886.0
2016-04-06 15:35:00,26.47,26.5,26.47,26.47,106941.0,21.0084,21.0322,21.0084,21.0084,106941.0
2016-04-06 15:40:00,26.48,26.52,26.45,26.49,66173.0,21.0164,21.0481,20.9925,21.0243,66173.0
2016-04-06 15:45:00,26.49,26.53,26.49,26.51,78810.0,21.0243,21.056,21.0243,21.0402,78810.0
2016-04-06 15:50:00,26.52,26.55,26.51,26.53,127445.0,21.0481,21.0719,21.0402,21.056,127445.0
2016-04-06 15:55:00,26.54,26.56,26.52,26.56,236288.0,21.064,21.0798,21.0481,21.0798,236288.0
2016-04-07 09:30:00,26.35,26.47,26.16,26.46,12965.0,20.9132,21.0084,20.7624,21.0005,12965.0
2016-04-07 09:35:00,26.44,26.48,26.36,26.36,2800.0,20.9846,21.0164,20.9211,20.9211,2800.0
2016-04-07 09:40:00,26.37,26.5,26.36,26.46,9981.0,20.9291,21.0322,20.9211,21.0005,9981.0
2016-04-07 09:45:00,26.46,26.46,26.38,26.38,18640.0,21.0005,21.0005,20.937,20.937,18640.0
2016-04-07 09:50:00,26.38,26.41,26.32,26.34,15724.0,20.937,20.9608,20.8894,20.9052,15724.0
2016-04-07 09:55:00,26.32,26.4,26.31,26.39,32027.0,20.8894,20.9529,20.8814,20.9449,32027.0
2016-04-07 10:00:00,26.39,26.53,26.38,26.47,18537.0,20.9449,21.056,20.937,21.0084,18537.0
2016-04-07 10:05:00,26.47,26.53,26.45,26.46,61786.0,21.0084,21.056,20.9925,21.0005,61786.0
2016-04-07 10:10:00,26.44,26.45,26.33,26.33,14803.0,20.9846,20.9925,20.8973,20.8973,14803.0
2016-04-07 10:15:00,26.3,26.3,26.22,26.25,28001.0,20.8735,20.8735,20.81,20.8338,28001.0
2016-04-07 10:20:00,26.24,26.28,26.22,26.26,45421.0,20.8259,20.8576,20.81,20.8417,45421.0
2016-04-07 10:25:00,26.25,26.31,26.18,26.18,34867.0,20.8338,20.8814,20.7783,20.7783,34867.0
2016-04-07 10:30:00,26.18,26.29,26.18,26.25,41861.0,20.7783,20.8656,20.7783,20.8338,41861.0
2016-04-07 10:35:00,26.25,26.31,26.24,26.29,28343.0,20.8338,20.8814,20.8259,20.8656,28343.0
2016-04-07 10:40:00,26.28,26.29,26.24,26.28,28272.0,20.8576,20.8656,20.8259,20.8576,28272.0
2016-04-07 10:45:00,26.28,26.33,26.26,26.26,20487.0,20.8576,20.8973,20.8417,20.8417,20487.0
2016-04-07 10:50:00,26.26,26.28,26.24,26.27,20569.0,20.8417,20.8576,20.8259,20.8497,20569.0
2016-04-07 10:55:00,26.26,26.26,26.2,26.2,16195.0,20.8417,20.8417,20.7941,20.7941,16195.0
2016-04-07 11:00:00,26.19,26.2,26.12,26.14,44418.0,20.7862,20.7941,20.7306,20.7465,44418.0
2016-04-07 11:05:00,26.13,26.16,26.11,26.11,32414.0,20.7386,20.7624,20.7227,20.7227,32414.0
2016-04-07 11:10:00,26.12,26.18,26.11,26.16,30721.0,20.7306,20.7783,20.7227,20.7624,30721.0
2016-04-07 11:15:00,26.16,26.16,26.1,26.11,31593.0,20.7624,20.7624,20.7148,20.7227,31593.0
2016-04-07 11:20:00,26.11,26.12,26.03,26.05,28353.0,20.7227,20.7306,20.6592,20.6751,28353.0
2016-04-07 11:25:00,26.05,26.07,26.01,26.04,19401.0,20.6751,20.691,20.6433,20.6671,19401.0
2016-04-07 11:30:00,26.04,26.06,26.04,26.05,15255.0,20.6671,20.683,20.6671,20.6751,15255.0
2016-04-07 11:35:00,26.06,26.1,26.06,26.07,17503.0,20.683,20.7148,20.683,20.691,17503.0
2016-04-07 11:40:00,26.07,26.11,26.04,26.11,23259.0,20.691,20.7227,20.6671,20.7227,23259.0
2016-04-07 11:45:00,26.1,26.14,26.09,26.13,12030.0,20.7148,20.7465,20.7068,20.7386,12030.0
2016-04-07 11:50:00,26.13,26.18,26.13,26.14,13327.0,20.7386,20.7783,20.7386,20.7465,13327.0
2016-04-07 11:55:00,26.13,26.15,26.09,26.09,30746.0,20.7386,20.7544,20.7068,20.7068,30746.0
2016-04-07 12:00:00,26.08,26.11,26.07,26.1,15783.0,20.6989,20.7227,20.691,20.7148,15783.0
2016-04-07 12:05:00,26.11,26.16,26.09,26.13,10302.0,20.7227,20.7624,20.7068,20.7386,10302.0
2016-04-07 12:10:00,26.12,26.16,26.12,26.16,10042.0,20.7306,20.7624,20.7306,20.7624,10042.0
2016-04-07 12:15:00,26.17,26.17,26.04,26.05,18581.0,20.7703,20.7703,20.6671,20.6751,18581.0
2016-04-07 12:20:00,26.06,26.07,26.04,26.05,28423.0,20.683,20.691,20.6671,20.6751,28423.0
2016-04-07 12:25:00,26.05,26.08,26.02,26.07,21545.0,20.6751,20.6989,20.6513,20.691,21545.0
2016-04-07 12:30:00,26.06,26.06,26.0,26.0,20065.0,20.683,20.683,20.6354,20.6354,20065.0
2016-04-07 12:35:00,26.0,26.02,25.98,26.01,22748.0,20.6354,20.6513,20.6195,20.6433,22748.0
2016-04-07 12:40:00,26.01,26.01,25.94,25.95,31831.0,20.6433,20.6433,20.5878,20.5957,31831.0
2016-04-07 12:45:00,25.94,25.94,25.89,25.89,70469.0,20.5878,20.5878,20.5481,20.5481,70469.0
2016-04-07 12:50:00,25.89,25.9,25.86,25.87,26793.0,20.5481,20.556,20.5243,20.5322,26793.0
2016-04-07 12:55:00,25.87,25.89,25.86,25.89,16328.0,20.5322,20.5481,20.5243,20.5481,16328.0
2016-04-07 13:00:00,25.88,25.91,25.86,25.91,14082.0,20.5402,20.564,20.5243,20.564,14082.0
2016-04-07 13:05:00,25.91,25.96,25.9,25.96,16099.0,20.564,20.6036,20.556,20.6036,16099.0
2016-04-07 13:10:00,25.95,26.01,25.94,26.0,17467.0,20.5957,20.6433,20.5878,20.6354,17467.0
2016-04-07 13:15:00,26.01,26.03,25.98,25.98,10181.0,20.6433,20.6592,20.6195,20.6195,10181.0
2016-04-07 13:20:00,25.99,25.99,25.93,25.96,25633.0,20.6275,20.6275,20.5798,20.6036,25633.0
2016-04-07 13:25:00,25.96,25.96,25.93,25.94,12642.0,20.6036,20.6036,20.5798,20.5878,12642.0
2016-04-07 13:30:00,25.95,25.96,25.87,25.87,25944.0,20.5957,20.6036,20.5322,20.5322,25944.0
2016-04-07 13:35:00,25.87,25.88,25.81,25.84,49956.0,20.5322,20.5402,20.4846,20.5084,49956.0
2016-04-07 13:40:00,25.84,25.88,25.83,25.87,18836.0,20.5084,20.5402,20.5005,20.5322,18836.0
2016-04-07 13:45:00,25.87,25.88,25.8,25.81,36496.0,20.5322,20.5402,20.4767,20.4846,36496.0
2016-04-07 13:50:00,25.8,25.81,25.74,25.75,20753.0,20.4767,20.4846,20.429,20.437,20753.0
2016-04-07 13:55:00,25.75,25.77,25.7,25.74,22089.0,20.437,20.4528,20.3973,20.429,22089.0
2016-04-07 14:00:00,25.74,25.74,25.7,25.71,25341.0,20.429,20.429,20.3973,20.4052,25341.0
2016-04-07 14:05:00,25.71,25.73,25.63,25.63,33995.0,20.4052,20.4211,20.3417,20.3417,33995.0
2016-04-07 14:10:00,25.63,25.65,25.6,25.62,34990.0,20.3417,20.3576,20.3179,20.3338,34990.0
2016-04-07 14:15:00,25.62,25.63,25.56,25.58,44069.0,20.3338,20.3417,20.2862,20.3021,44069.0
2016-04-07 14:20:00,25.57,25.66,25.57,25.66,28417.0,20.2941,20.3655,20.2941,20.3655,28417.0
2016-04-07 14:25:00,25.66,25.71,25.64,25.69,35349.0,20.3655,20.4052,20.3497,20.3894,35349.0
2016-04-07 14:30:00,25.69,25.71,25.67,25.69,23215.0,20.3894,20.4052,20.3735,20.3894,23215.0
2016-04-07 14:35:00,25.69,25.7,25.65,25.68,41434.0,20.3894,20.3973,20.3576,20.3814,41434.0
2016-04-07 14:40:00,25.68,25.68,25.61,25.65,17871.0,20.3814,20.3814,20.3259,20.3576,17871.0
2016-04-07 14:45:00,25.65,25.65,25.6,25.63,19247.0,20.3576,20.3576,20.3179,20.3417,19247.0
2016-04-07 14:50:00,25.63,25.64,25.56,25.59,27606.0,20.3417,20.3497,20.2862,20.31,27606.0
2016-04-07 14:55:00,25.6,25.62,25.56,25.57,40909.0,20.3179,20.3338,20.2862,20.2941,40909.0
2016-04-07 15:00:00,25.56,25.57,25.54,25.55,40023.0,20.2862,20.2941,20.2703,20.2782,40023.0
2016-04-07 15:05:00,25.56,25.66,25.56,25.66,34751.0,20.2862,20.3655,20.2862,20.3655,34751.0
2016-04-07 15:10:00,25.66,25.73,25.65,25.7,63814.0,20.3655,20.4211,20.3576,20.3973,63814.0
2016-04-07 15:15:00,25.7,25.7,25.64,25.64,26138.0,20.3973,20.3973,20.3497,20.3497,26138.0
2016-04-07 15:20:00,25.64,25.7,25.64,25.67,53478.0,20.3497,20.3973,20.3497,20.3735,53478.0
2016-04-07 15:25:00,25.68,25.68,25.63,25.66,40717.0,20.3814,20.3814,20.3417,20.3655,40717.0
2016-04-07 15:30:00,25.66,25.68,25.63,25.68,75064.0,20.3655,20.3814,20.3417,20.3814,75064.0
2016-04-07 15:35:00,25.68,25.69,25.59,25.62,98311.0,20.3814,20.3894,20.31,20.3338,98311.0
2016-04-07 15:40:00,25.62,25.65,25.61,25.65,71331.0,20.3338,20.3576,20.3259,20.3576,71331.0
2016-04-07 15:45:00,25.65,25.68,25.64,25.66,76034.0,20.3576,20.3814,20.3497,20.3655,76034.0
2016-04-07 15:50:00,25.66,25.69,25.65,25.68,149380.0,20.3655,20.3894,20.3576,20.3814,149380.0
2016-04-07 15:55:00,25.68,25.72,25.67,25.71,272390.0,20.3814,20.4132,20.3735,20.4052,272390.0
2016-04-08 09:30:00,25.97,26.07,25.92,26.03,35919.0,20.6116,20.691,20.5719,20.6592,35919.0
2016-04-08 09:35:00,26.03,26.14,26.03,26.12,23717.0,20.6592,20.7465,20.6592,20.7306,23717.0
2016-04-08 09:40:00,26.12,26.2,26.12,26.16,22210.0,20.7306,20.7941,20.7306,20.7624,22210.0
2016-04-08 09:45:00,26.17,26.24,26.14,26.16,24593.0,20.7703,20.8259,20.7465,20.7624,24593.0
2016-04-08 09:50:00,26.18,26.22,26.13,26.13,39255.0,20.7783,20.81,20.7386,20.7386,39255.0
2016-04-08 09:55:00,26.13,26.21,26.1,26.21,21865.0,20.7386,20.8021,20.7148,20.8021,21865.0
2016-04-08 10:00:00,26.2,26.27,26.18,26.22,32830.0,20.7941,20.8497,20.7783,20.81,32830.0
2016-04-08 10:05:00,26.22,26.24,26.12,26.19,45510.0,20.81,20.8259,20.7306,20.7862,45510.0
2016-04-08 10:10:00,26.19,26.23,26.11,26.23,14921.0,20.7862,20.8179,20.7227,20.8179,14921.0
2016-04-08 10:15:00,26.24,26.26,26.2,26.24,20064.0,20.8259,20.8417,20.7941,20.8259,20064.0
2016-04-08 10:20:00,26.25,26.32,26.25,26.29,32844.0,20.8338,20.8894,20.8338,20.8656,32844.0
2016-04-08 10:25:00,26.28,26.32,26.26,26.3,40194.0,20.8576,20.8894,20.8417,20.8735,40194.0
2016-04-08 10:30:00,26.31,26.36,26.28,26.33,31692.0,20.8814,20.9211,20.8576,20.8973,31692.0
2016-04-08 10:35:00,26.34,26.37,26.29,26.29,24113.0,20.9052,20.9291,20.8656,20.8656,24113.0
2016-04-08 10:40:00,26.3,26.35,26.3,26.34,16034.0,20.8735,20.9132,20.8735,20.9052,16034.0
2016-04-08 10:45:00,26.35,26.38,26.34,26.36,16477.0,20.9132,20.937,20.9052,20.9211,16477.0
2016-04-08 10:50:00,26.35,26.4,26.33,26.34,47325.0,20.9132,20.9529,20.8973,20.9052,47325.0
2016-04-08 10:55:00,26.34,26.36,26.24,26.24,56191.0,20.9052,20.9211,20.8259,20.8259,56191.0
2016-04-08 11:00:00,26.24,26.25,26.22,26.25,14287.0,20.8259,20.8338,20.81,20.8338,14287.0
2016-04-08 11:05:00,26.26,26.31,26.26,26.28,21112.0,20.8417,20.8814,20.8417,20.8576,21112.0
2016-04-08 11:10:00,26.28,26.31,26.2,26.2,21942.0,20.8576,20.8814,20.7941,20.7941,21942.0
2016-04-08 11:15:00,26.2,26.23,26.18,26.22,18938.0,20.7941,20.8179,20.7783,20.81,18938.0
2016-04-08 11:20:00,26.21,26.22,26.14,26.14,15264.0,20.8021,20.81,20.7465,20.7465,15264.0
2016-04-08 11:25:00,26.14,26.18,26.11,26.16,10700.0,20.7465,20.7783,20.7227,20.7624,10700.0
2016-04-08 11:30:00,26.15,26.17,26.08,26.09,16888.0,20.7544,20.7703,20.6989,20.7068,16888.0
2016-04-08 11:35:00,26.1,26.1,26.03,26.04,19192.0,20.7148,20.7148,20.6592,20.6671,19192.0
2016-04-08 11:40:00,26.03,26.06,26.01,26.03,52765.0,20.6592,20.683,20.6433,20.6592,52765.0
2016-04-08 11:45:00,26.03,26.06,26.03,26.03,8430.0,20.6592,20.683,20.6592,20.6592,8430.0
2016-04-08 11:50:00,26.03,26.04,25.99,26.02,16829.0,20.6592,20.6671,20.6275,20.6513,16829.0
2016-04-08 11:55:00,26.01,26.04,25.99,26.03,17200.0,20.6433,20.6671,20.6275,20.6592,17200.0
2016-04-08 12:00:00,26.02,26.03,25.99,26.01,20633.0,20.6513,20.6592,20.6275,20.6433,20633.0
2016-04-08 12:05:00,26.01,26.01,25.97,25.99,15261.0,20.6433,20.6433,20.6116,20.6275,15261.0
2016-04-08 12:10:00,25.99,26.03,25.99,26.02,35901.0,20.6275,20.6592,20.6275,20.6513,35901.0
2016-04-08 12:15:00,26.01,26.02,25.93,25.94,13772.0,20.6433,20.6513,20.5798,20.5878,13772.0
2016-04-08 12:20:00,25.95,25.96,25.92,25.93,13247.0,20.5957,20.6036,20.5719,20.5798,13247.0
2016-04-08 12:25:00,25.93,25.94,25.9,25.91,15453.0,20.5798,20.5878,20.556,20.564,15453.0
2016-04-08 12:30:00,25.91,25.91,25.86,25.89,27192.0,20.564,20.564,20.5243,20.5481,27192.0
2016-04-08 12:35:00,25.9,25.9,25.88,25.89,9727.0,20.556,20.556,20.5402,20.5481,9727.0
2016-04-08 12:40:00,25.89,25.91,25.87,25.89,13686.0,20.5481,20.564,20.5322,20.5481,13686.0
2016-04-08 12:45:00,25.89,25.9,25.87,25.89,6705.0,20.5481,20.556,20.5322,20.5481,6705.0
2016-04-08 12:50:00,25.9,25.9,25.87,25.88,12163.0,20.556,20.556,20.5322,20.5402,12163.0
2016-04-08 12:55:00,25.88,25.92,25.87,25.91,13630.0,20.5402,20.5719,20.5322,20.564,13630.0
2016-04-08 13:00:00,25.91,25.92,25.88,25.9,12104.0,20.564,20.5719,20.5402,20.556,12104.0
2016-04-08 13:05:00,25.89,25.9,25.85,25.87,17215.0,20.5481,20.556,20.5163,20.5322,17215.0
2016-04-08 13:10:00,25.87,25.9,25.85,25.89,16273.0,20.5322,20.556,20.5163,20.5481,16273.0
2016-04-08 13:15:00,25.89,25.89,25.85,25.85,14083.0,20.5481,20.5481,20.5163,20.5163,14083.0
2016-04-08 13:20:00,25.86,25.86,25.83,25.84,17950.0,20.5243,20.5243,20.5005,20.5084,17950.0
2016-04-08 13:25:00,25.84,25.84,25.79,25.82,21175.0,20.5084,20.5084,20.4687,20.4925,21175.0
2016-04-08 13:30:00,25.81,25.83,25.79,25.82,16496.0,20.4846,20.5005,20.4687,20.4925,16496.0
2016-04-08 13:35:00,25.82,25.83,25.79,25.81,12308.0,20.4925,20.5005,20.4687,20.4846,12308.0
2016-04-08 13:40:00,25.81,25.83,25.79,25.81,7851.0,20.4846,20.5005,20.4687,20.4846,7851.0
2016-04-08 13:45:00,25.81,25.83,25.8,25.8,13344.0,20.4846,20.5005,20.4767,20.4767,13344.0
2016-04-08 13:50:00,25.8,25.87,25.79,25.85,15784.0,20.4767,20.5322,20.4687,20.5163,15784.0
2016-04-08 13:55:00,25.84,25.88,25.82,25.88,12882.0,20.5084,20.5402,20.4925,20.5402,12882.0
2016-04-08 14:00:00,25.89,25.89,25.84,25.85,11677.0,20.5481,20.5481,20.5084,20.5163,11677.0
2016-04-08 14:05:00,25.85,25.87,25.82,25.84,28843.0,20.5163,20.5322,20.4925,20.5084,28843.0
2016-04-08 14:10:00,25.84,25.88,25.82,25.88,17863.0,20.5084,20.5402,20.4925,20.5402,17863.0
2016-04-08 14:15:00,25.88,25.89,25.85,25.86,16280.0,20.5402,20.5481,20.5163,20.5243,16280.0
2016-04-08 14:20:00,25.85,25.86,25.81,25.81,19347.0,20.5163,20.5243,20.4846,20.4846,19347.0
2016-04-08 14:25:00,25.81,25.83,25.79,25.8,20569.0,20.4846,20.5005,20.4687,20.4767,20569.0
2016-04-08 14:30:00,25.8,25.81,25.79,25.8,8101.0,20.4767,20.4846,20.4687,20.4767,8101.0
2016-04-08 14:35:00,25.79,25.82,25.77,25.79,19572.0,20.4687,20.4925,20.4528,20.4687,19572.0
2016-04-08 14:40:00,25.79,25.81,25.77,25.79,16089.0,20.4687,20.4846,20.4528,20.4687,16089.0
2016-04-08 14:45:00,25.78,25.8,25.76,25.78,15071.0,20.4608,20.4767,20.4449,20.4608,15071.0
2016-04-08 14:50:00,25.78,25.81,25.77,25.78,39077.0,20.4608,20.4846,20.4528,20.4608,39077.0
2016-04-08 14:55:00,25.78,25.78,25.73,25.75,27771.0,20.4608,20.4608,20.4211,20.437,27771.0
2016-04-08 15:00:00,25.75,25.78,25.74,25.75,18067.0,20.437,20.4608,20.429,20.437,18067.0
2016-04-08 15:05:00,25.76,25.78,25.72,25.73,20230.0,20.4449,20.4608,20.4132,20.4211,20230.0
2016-04-08 15:10:00,25.72,25.74,25.72,25.74,24519.0,20.4132,20.429,20.4132,20.429,24519.0
2016-04-08 15:15:00,25.74,25.76,25.71,25.73,33470.0,20.429,20.4449,20.4052,20.4211,33470.0
2016-04-08 15:20:00,25.73,25.78,25.73,25.75,21033.0,20.4211,20.4608,20.4211,20.437,21033.0
2016-04-08 15:25:00,25.76,25.77,25.74,25.75,17320.0,20.4449,20.4528,20.429,20.437,17320.0
2016-04-08 15:30:00,25.76,25.77,25.73,25.75,27182.0,20.4449,20.4528,20.4211,20.437,27182.0
2016-04-08 15:35:00,25.75,25.77,25.74,25.77,25060.0,20.437,20.4528,20.429,20.4528,25060.0
2016-04-08 15:40:00,25.76,25.78,25.74,25.78,29998.0,20.4449,20.4608,20.429,20.4608,29998.0
2016-04-08 15:45:00,25.78,25.81,25.77,25.8,41912.0,20.4608,20.4846,20.4528,20.4767,41912.0
2016-04-08 15:50:00,25.8,25.81,25.75,25.78,61241.0,20.4767,20.4846,20.437,20.4608,61241.0
2016-04-08 15:55:00,25.78,25.82,25.78,25.81,92229.0,20.4608,20.4925,20.4608,20.4846,92229.0
2016-04-11 09:30:00,25.91,26.16,25.63,26.13,25056.0,20.564,20.7624,20.3417,20.7386,25056.0
2016-04-11 09:35:00,26.15,26.27,26.12,26.26,23052.0,20.7544,20.8497,20.7306,20.8417,23052.0
2016-04-11 09:40:00,26.28,26.32,26.22,26.27,17820.0,20.8576,20.8894,20.81,20.8497,17820.0
2016-04-11 09:45:00,26.28,26.38,26.26,26.38,39418.0,20.8576,20.937,20.8417,20.937,39418.0
2016-04-11 09:50:00,26.39,26.47,26.37,26.44,36764.0,20.9449,21.0084,20.9291,20.9846,36764.0
2016-04-11 09:55:00,26.45,26.52,26.45,26.47,36544.0,20.9925,21.0481,20.9925,21.0084,36544.0
2016-04-11 10:00:00,26.47,26.51,26.42,26.5,19882.0,21.0084,21.0402,20.9687,21.0322,19882.0
2016-04-11 10:05:00,26.51,26.57,26.48,26.48,24487.0,21.0402,21.0878,21.0164,21.0164,24487.0
2016-04-11 10:10:00,26.48,26.55,26.48,26.5,37603.0,21.0164,21.0719,21.0164,21.0322,37603.0
2016-04-11 10:15:00,26.51,26.53,26.44,26.45,13843.0,21.0402,21.056,20.9846,20.9925,13843.0
2016-04-11 10:20:00,26.46,26.48,26.41,26.41,16887.0,21.0005,21.0164,20.9608,20.9608,16887.0
2016-04-11 10:25:00,26.41,26.44,26.41,26.43,23897.0,20.9608,20.9846,20.9608,20.9767,23897.0
2016-04-11 10:30:00,26.43,26.5,26.43,26.43,21698.0,20.9767,21.0322,20.9767,20.9767,21698.0
2016-04-11 10:35:00,26.43,26.43,26.35,26.4,22715.0,20.9767,20.9767,20.9132,20.9529,22715.0
2016-04-11 10:40:00,26.4,26.42,26.31,26.38,40013.0,20.9529,20.9687,20.8814,20.937,40013.0
2016-04-11 10:45:00,26.38,26.38,26.32,26.33,30975.0,20.937,20.937,20.8894,20.8973,30975.0
2016-04-11 10:50:00,26.31,26.35,26.3,26.33,15897.0,20.8814,20.9132,20.8735,20.8973,15897.0
2016-04-11 10:55:00,26.33,26.33,26.26,26.26,17414.0,20.8973,20.8973,20.8417,20.8417,17414.0
2016-04-11 11:00:00,26.25,26.26,26.21,26.25,27870.0,20.8338,20.8417,20.8021,20.8338,27870.0
2016-04-11 11:05:00,26.25,26.3,26.24,26.3,21034.0,20.8338,20.8735,20.8259,20.8735,21034.0
2016-04-11 11:10:00,26.3,26.3,26.26,26.3,22098.0,20.8735,20.8735,20.8417,20.8735,22098.0
2016-04-11 11:15:00,26.29,26.3,26.25,26.29,18019.0,20.8656,20.8735,20.8338,20.8656,18019.0
2016-04-11 11:20:00,26.29,26.3,26.27,26.3,13806.0,20.8656,20.8735,20.8497,20.8735,13806.0
2016-04-11 11:25:00,26.3,26.34,26.26,26.31,19989.0,20.8735,20.9052,20.8417,20.8814,19989.0
2016-04-11 11:30:00,26.31,26.32,26.19,26.19,41177.0,20.8814,20.8894,20.7862,20.7862,41177.0
2016-04-11 11:35:00,26.19,26.23,26.16,26.19,17621.0,20.7862,20.8179,20.7624,20.7862,17621.0
2016-04-11 11:40:00,26.17,26.18,26.11,26.16,25525.0,20.7703,20.7783,20.7227,20.7624,25525.0
2016-04-11 11:45:00,26.16,26.21,26.16,26.21,29704.0,20.7624,20.8021,20.7624,20.8021,29704.0
2016-04-11 11:50:00,26.21,26.24,26.17,26.23,21500.0,20.8021,20.8259,20.7703,20.8179,21500.0
2016-04-11 11:55:00,26.23,26.29,26.21,26.28,30293.0,20.8179,20.8656,20.8021,20.8576,30293.0
2016-04-11 12:00:00,26.28,26.28,26.21,26.25,19714.0,20.8576,20.8576,20.8021,20.8338,19714.0
2016-04-11 12:05:00,26.24,26.28,26.22,26.22,8474.0,20.8259,20.8576,20.81,20.81,8474.0
2016-04-11 12:10:00,26.23,26.29,26.23,26.29,9094.0,20.8179,20.8656,20.8179,20.8656,9094.0
2016-04-11 12:15:00,26.3,26.34,26.3,26.33,12166.0,20.8735,20.9052,20.8735,20.8973,12166.0
2016-04-11 12:20:00,26.34,26.35,26.3,26.32,14516.0,20.9052,20.9132,20.8735,20.8894,14516.0
2016-04-11 12:25:00,26.32,26.34,26.31,26.32,7500.0,20.8894,20.9052,20.8814,20.8894,7500.0
2016-04-11 12:30:00,26.31,26.34,26.29,26.3,17171.0,20.8814,20.9052,20.8656,20.8735,17171.0
2016-04-11 12:35:00,26.3,26.33,26.29,26.31,22151.0,20.8735,20.8973,20.8656,20.8814,22151.0
2016-04-11 12:40:00,26.31,26.35,26.3,26.35,24424.0,20.8814,20.9132,20.8735,20.9132,24424.0
2016-04-11 12:45:00,26.36,26.44,26.34,26.42,24289.0,20.9211,20.9846,20.9052,20.9687,24289.0
2016-04-11 12:50:00,26.43,26.46,26.41,26.43,20595.0,20.9767,21.0005,20.9608,20.9767,20595.0
2016-04-11 12:55:00,26.44,26.47,26.43,26.45,12784.0,20.9846,21.0084,20.9767,20.9925,12784.0
2016-04-11 13:00:00,26.45,26.46,26.42,26.44,16498.0,20.9925,21.0005,20.9687,20.9846,16498.0
2016-04-11 13:05:00,26.44,26.48,26.43,26.48,13626.0,20.9846,21.0164,20.9767,21.0164,13626.0
2016-04-11 13:10:00,26.47,26.53,26.46,26.53,40160.0,21.0084,21.056,21.0005,21.056,40160.0
2016-04-11 13:15:00,26.52,26.52,26.45,26.46,11257.0,21.0481,21.0481,20.9925,21.0005,11257.0
2016-04-11 13:20:00,26.46,26.49,26.45,26.48,9139.0,21.0005,21.0243,20.9925,21.0164,9139.0
2016-04-11 13:25:00,26.48,26.49,26.43,26.44,11315.0,21.0164,21.0243,20.9767,20.9846,11315.0
2016-04-11 13:30:00,26.44,26.47,26.42,26.44,12357.0,20.9846,21.0084,20.9687,20.9846,12357.0
2016-04-11 13:35:00,26.44,26.48,26.4,26.4,17410.0,20.9846,21.0164,20.9529,20.9529,17410.0
2016-04-11 13:40:00,26.4,26.44,26.39,26.42,10137.0,20.9529,20.9846,20.9449,20.9687,10137.0
2016-04-11 13:45:00,26.42,26.42,26.36,26.39,16435.0,20.9687,20.9687,20.9211,20.9449,16435.0
2016-04-11 13:50:00,26.4,26.42,26.38,26.39,31803.0,20.9529,20.9687,20.937,20.9449,31803.0
2016-04-11 13:55:00,26.39,26.43,26.39,26.41,8191.0,20.9449,20.9767,20.9449,20.9608,8191.0
2016-04-11 14:00:00,26.41,26.44,26.38,26.41,49031.0,20.9608,20.9846,20.937,20.9608,49031.0
2016-04-11 14:05:00,26.4,26.41,26.35,26.36,9586.0,20.9529,20.9608,20.9132,20.9211,9586.0
2016-04-11 14:10:00,26.35,26.37,26.33,26.34,9998.0,20.9132,20.9291,20.8973,20.9052,9998.0
2016-04-11 14:15:00,26.33,26.37,26.32,26.36,15575.0,20.8973,20.9291,20.8894,20.9211,15575.0
2016-04-11 14:20:00,26.36,26.38,26.32,26.33,16484.0,20.9211,20.937,20.8894,20.8973,16484.0
2016-04-11 14:25:00,26.33,26.36,26.32,26.34,14128.0,20.8973,20.9211,20.8894,20.9052,14128.0
2016-04-11 14:30:00,26.33,26.34,26.3,26.31,11119.0,20.8973,20.9052,20.8735,20.8814,11119.0
2016-04-11 14:35:00,26.31,26.36,26.3,26.36,17446.0,20.8814,20.9211,20.8735,20.9211,17446.0
2016-04-11 14:40:00,26.36,26.36,26.34,26.35,5559.0,20.9211,20.9211,20.9052,20.9132,5559.0
2016-04-11 14:45:00,26.34,26.38,26.32,26.36,13713.0,20.9052,20.937,20.8894,20.9211,13713.0
2016-04-11 14:50:00,26.35,26.38,26.33,26.37,15096.0,20.9132,20.937,20.8973,20.9291,15096.0
2016-04-11 14:55:00,26.37,26.39,26.36,26.38,8460.0,20.9291,20.9449,20.9211,20.937,8460.0
2016-04-11 15:00:00,26.39,26.4,26.33,26.34,20244.0,20.9449,20.9529,20.8973,20.9052,20244.0
2016-04-11 15:05:00,26.34,26.34,26.3,26.31,17783.0,20.9052,20.9052,20.8735,20.8814,17783.0
2016-04-11 15:10:00,26.32,26.33,26.3,26.32,11841.0,20.8894,20.8973,20.8735,20.8894,11841.0
2016-04-11 15:15:00,26.31,26.32,26.29,26.3,13780.0,20.8814,20.8894,20.8656,20.8735,13780.0
2016-04-11 15:20:00,26.31,26.31,26.28,26.29,14677.0,20.8814,20.8814,20.8576,20.8656,14677.0
2016-04-11 15:25:00,26.29,26.32,26.26,26.27,37908.0,20.8656,20.8894,20.8417,20.8497,37908.0
2016-04-11 15:30:00,26.27,26.28,26.24,26.25,22029.0,20.8497,20.8576,20.8259,20.8338,22029.0
2016-04-11 15:35:00,26.24,26.25,26.2,26.22,28196.0,20.8259,20.8338,20.7941,20.81,28196.0
2016-04-11 15:40:00,26.22,26.22,26.16,26.17,37435.0,20.81,20.81,20.7624,20.7703,37435.0
2016-04-11 15:45:00,26.18,26.2,26.17,26.18,20295.0,20.7783,20.7941,20.7703,20.7783,20295.0
2016-04-11 15:50:00,26.19,26.19,26.13,26.16,78260.0,20.7862,20.7862,20.7386,20.7624,78260.0
2016-04-11 15:55:00,26.17,26.17,26.1,26.12,185879.0,20.7703,20.7703,20.7148,20.7306,185879.0
2016-04-12 09:30:00,26.13,26.22,26.07,26.15,28024.0,20.7386,20.81,20.691,20.7544,28024.0
2016-04-12 09:35:00,26.16,26.3,26.15,26.29,31578.0,20.7624,20.8735,20.7544,20.8656,31578.0
2016-04-12 09:40:00,26.27,26.27,26.16,26.2,19852.0,20.8497,20.8497,20.7624,20.7941,19852.0
2016-04-12 09:45:00,26.2,26.27,26.14,26.18,38915.0,20.7941,20.8497,20.7465,20.7783,38915.0
2016-04-12 09:50:00,26.17,26.2,26.12,26.12,10242.0,20.7703,20.7941,20.7306,20.7306,10242.0
2016-04-12 09:55:00,26.1,26.13,26.04,26.07,33295.0,20.7148,20.7386,20.6671,20.691,33295.0
2016-04-12 10:00:00,26.08,26.09,25.96,25.96,22261.0,20.6989,20.7068,20.6036,20.6036,22261.0
2016-04-12 10:05:00,25.95,25.95,25.83,25.83,34097.0,20.5957,20.5957,20.5005,20.5005,34097.0
2016-04-12 10:10:00,25.82,25.87,25.81,25.85,12800.0,20.4925,20.5322,20.4846,20.5163,12800.0
2016-04-12 10:15:00,25.83,25.83,25.74,25.79,18153.0,20.5005,20.5005,20.429,20.4687,18153.0
2016-04-12 10:20:00,25.8,25.8,25.7,25.7,21219.0,20.4767,20.4767,20.3973,20.3973,21219.0
2016-04-12 10:25:00,25.7,25.78,25.7,25.74,13206.0,20.3973,20.4608,20.3973,20.429,13206.0
2016-04-12 10:30:00,25.73,25.88,25.72,25.81,31247.0,20.4211,20.5402,20.4132,20.4846,31247.0
2016-04-12 10:35:00,25.81,25.86,25.8,25.81,19449.0,20.4846,20.5243,20.4767,20.4846,19449.0
2016-04-12 10:40:00,25.82,25.87,25.82,25.86,13040.0,20.4925,20.5322,20.4925,20.5243,13040.0
2016-04-12 10:45:00,25.87,25.87,25.81,25.82,16895.0,20.5322,20.5322,20.4846,20.4925,16895.0
2016-04-12 10:50:00,25.82,25.95,25.82,25.94,24323.0,20.4925,20.5957,20.4925,20.5878,24323.0
2016-04-12 10:55:00,25.94,26.01,25.93,25.99,18425.0,20.5878,20.6433,20.5798,20.6275,18425.0
2016-04-12 11:00:00,25.98,25.98,25.94,25.94,6964.0,20.6195,20.6195,20.5878,20.5878,6964.0
2016-04-12 11:05:00,25.96,26.07,25.95,26.05,12460.0,20.6036,20.691,20.5957,20.6751,12460.0
2016-04-12 11:10:00,26.05,26.06,26.01,26.02,11366.0,20.6751,20.683,20.6433,20.6513,11366.0
2016-04-12 11:15:00,26.02,26.09,26.02,26.08,12758.0,20.6513,20.7068,20.6513,20.6989,12758.0
2016-04-12 11:20:00,26.1,26.14,26.06,26.1,17966.0,20.7148,20.7465,20.683,20.7148,17966.0
2016-04-12 11:25:00,26.1,26.11,26.05,26.05,25315.0,20.7148,20.7227,20.6751,20.6751,25315.0
2016-04-12 11:30:00,26.05,26.09,26.05,26.07,6400.0,20.6751,20.7068,20.6751,20.691,6400.0
2016-04-12 11:35:00,26.07,26.11,26.06,26.1,11214.0,20.691,20.7227,20.683,20.7148,11214.0
2016-04-12 11:40:00,26.11,26.15,26.09,26.14,30606.0,20.7227,20.7544,20.7068,20.7465,30606.0
2016-04-12 11:45:00,26.14,26.16,26.11,26.12,14100.0,20.7465,20.7624,20.7227,20.7306,14100.0
2016-04-12 11:50:00,26.12,26.17,26.12,26.15,28057.0,20.7306,20.7703,20.7306,20.7544,28057.0
2016-04-12 11:55:00,26.15,26.17,26.12,26.16,57497.0,20.7544,20.7703,20.7306,20.7624,57497.0
2016-04-12 12:00:00,26.16,26.17,26.11,26.13,61699.0,20.7624,20.7703,20.7227,20.7386,61699.0
2016-04-12 12:05:00,26.12,26.13,26.09,26.11,63641.0,20.7306,20.7386,20.7068,20.7227,63641.0
2016-04-12 12:10:00,26.11,26.13,26.05,26.05,139260.0,20.7227,20.7386,20.6751,20.6751,139260.0
2016-04-12 12:15:00,26.06,26.12,26.05,26.12,66969.0,20.683,20.7306,20.6751,20.7306,66969.0
2016-04-12 12:20:00,26.12,26.17,26.11,26.13,10723.0,20.7306,20.7703,20.7227,20.7386,10723.0
2016-04-12 12:25:00,26.14,26.18,26.13,26.15,13496.0,20.7465,20.7783,20.7386,20.7544,13496.0
2016-04-12 12:30:00,26.15,26.19,26.15,26.15,6307.0,20.7544,20.7862,20.7544,20.7544,6307.0
2016-04-12 12:35:00,26.15,26.19,26.15,26.18,5599.0,20.7544,20.7862,20.7544,20.7783,5599.0
2016-04-12 12:40:00,26.18,26.2,26.17,26.2,4565.0,20.7783,20.7941,20.7703,20.7941,4565.0
2016-04-12 12:45:00,26.19,26.22,26.17,26.19,5869.0,20.7862,20.81,20.7703,20.7862,5869.0
2016-04-12 12:50:00,26.19,26.23,26.19,26.2,13795.0,20.7862,20.8179,20.7862,20.7941,13795.0
2016-04-12 12:55:00,26.2,26.21,26.17,26.19,11890.0,20.7941,20.8021,20.7703,20.7862,11890.0
2016-04-12 13:00:00,26.19,26.2,26.17,26.18,9978.0,20.7862,20.7941,20.7703,20.7783,9978.0
2016-04-12 13:05:00,26.17,26.17,26.13,26.14,8959.0,20.7703,20.7703,20.7386,20.7465,8959.0
2016-04-12 13:10:00,26.15,26.15,26.12,26.13,5942.0,20.7544,20.7544,20.7306,20.7386,5942.0
2016-04-12 13:15:00,26.12,26.14,26.09,26.14,5400.0,20.7306,20.7465,20.7068,20.7465,5400.0
2016-04-12 13:20:00,26.13,26.14,26.11,26.14,9872.0,20.7386,20.7465,20.7227,20.7465,9872.0
2016-04-12 13:25:00,26.16,26.18,26.15,26.16,6200.0,20.7624,20.7783,20.7544,20.7624,6200.0
2016-04-12 13:30:00,26.15,26.19,26.15,26.16,8843.0,20.7544,20.7862,20.7544,20.7624,8843.0
2016-04-12 13:35:00,26.15,26.16,26.13,26.14,11700.0,20.7544,20.7624,20.7386,20.7465,11700.0
2016-04-12 13:40:00,26.15,26.17,26.14,26.16,6444.0,20.7544,20.7703,20.7465,20.7624,6444.0
2016-04-12 13:45:00,26.16,26.19,26.16,26.18,6290.0,20.7624,20.7862,20.7624,20.7783,6290.0
2016-04-12 13:50:00,26.17,26.18,26.14,26.14,15057.0,20.7703,20.7783,20.7465,20.7465,15057.0
2016-04-12 13:55:00,26.14,26.23,26.14,26.22,12708.0,20.7465,20.8179,20.7465,20.81,12708.0
2016-04-12 14:00:00,26.21,26.22,26.19,26.2,7157.0,20.8021,20.81,20.7862,20.7941,7157.0
2016-04-12 14:05:00,26.21,26.22,26.18,26.19,11694.0,20.8021,20.81,20.7783,20.7862,11694.0
2016-04-12 14:10:00,26.2,26.25,26.2,26.24,11945.0,20.7941,20.8338,20.7941,20.8259,11945.0
2016-04-12 14:15:00,26.24,26.28,26.24,26.26,8741.0,20.8259,20.8576,20.8259,20.8417,8741.0
2016-04-12 14:20:00,26.26,26.26,26.23,26.23,9248.0,20.8417,20.8417,20.8179,20.8179,9248.0
2016-04-12 14:25:00,26.23,26.25,26.21,26.24,14257.0,20.8179,20.8338,20.8021,20.8259,14257.0
2016-04-12 14:30:00,26.24,26.24,26.21,26.23,10100.0,20.8259,20.8259,20.8021,20.8179,10100.0
2016-04-12 14:35:00,26.23,26.25,26.23,26.25,9800.0,20.8179,20.8338,20.8179,20.8338,9800.0
2016-04-12 14:40:00,26.25,26.27,26.25,26.25,19053.0,20.8338,20.8497,20.8338,20.8338,19053.0
2016-04-12 14:45:00,26.24,26.25,26.2,26.2,15281.0,20.8259,20.8338,20.7941,20.7941,15281.0
2016-04-12 14:50:00,26.21,26.22,26.2,26.21,10903.0,20.8021,20.81,20.7941,20.8021,10903.0
2016-04-12 14:55:00,26.21,26.22,26.19,26.22,8300.0,20.8021,20.81,20.7862,20.81,8300.0
2016-04-12 15:00:00,26.22,26.25,26.21,26.25,15538.0,20.81,20.8338,20.8021,20.8338,15538.0
2016-04-12 15:05:00,26.26,26.26,26.24,26.25,20412.0,20.8417,20.8417,20.8259,20.8338,20412.0
2016-04-12 15:10:00,26.24,26.25,26.23,26.23,3740.0,20.8259,20.8338,20.8179,20.8179,3740.0
2016-04-12 15:15:00,26.24,26.25,26.23,26.25,9025.0,20.8259,20.8338,20.8179,20.8338,9025.0
2016-04-12 15:20:00,26.24,26.25,26.19,26.21,13865.0,20.8259,20.8338,20.7862,20.8021,13865.0
2016-04-12 15:25:00,26.2,26.23,26.19,26.21,17185.0,20.7941,20.8179,20.7862,20.8021,17185.0
2016-04-12 15:30:00,26.21,26.24,26.21,26.23,13558.0,20.8021,20.8259,20.8021,20.8179,13558.0
2016-04-12 15:35:00,26.22,26.22,26.14,26.16,32589.0,20.81,20.81,20.7465,20.7624,32589.0
2016-04-12 15:40:00,26.15,26.17,26.11,26.13,39071.0,20.7544,20.7703,20.7227,20.7386,39071.0
2016-04-12 15:45:00,26.12,26.14,26.1,26.12,59935.0,20.7306,20.7465,20.7148,20.7306,59935.0
2016-04-12 15:50:00,26.12,26.14,26.1,26.11,56973.0,20.7306,20.7465,20.7148,20.7227,56973.0
2016-04-12 15:55:00,26.11,26.17,26.08,26.13,211080.0,20.7227,20.7703,20.6989,20.7386,211080.0
2016-04-13 09:30:00,26.32,26.45,26.24,26.26,23460.0,20.8894,20.9925,20.8259,20.8417,23460.0
2016-04-13 09:35:00,26.27,26.43,26.27,26.37,23823.0,20.8497,20.9767,20.8497,20.9291,23823.0
2016-04-13 09:40:00,26.38,26.42,26.3,26.4,29923.0,20.937,20.9687,20.8735,20.9529,29923.0
2016-04-13 09:45:00,26.41,26.43,26.28,26.28,21793.0,20.9608,20.9767,20.8576,20.8576,21793.0
2016-04-13 09:50:00,26.28,26.35,26.28,26.35,41593.0,20.8576,20.9132,20.8576,20.9132,41593.0
2016-04-13 09:55:00,26.35,26.39,26.31,26.33,37210.0,20.9132,20.9449,20.8814,20.8973,37210.0
2016-04-13 10:00:00,26.33,26.38,26.29,26.3,54522.0,20.8973,20.937,20.8656,20.8735,54522.0
2016-04-13 10:05:00,26.3,26.32,26.26,26.29,46578.0,20.8735,20.8894,20.8417,20.8656,46578.0
2016-04-13 10:10:00,26.28,26.37,26.28,26.37,25752.0,20.8576,20.9291,20.8576,20.9291,25752.0
2016-04-13 10:15:00,26.36,26.39,26.33,26.34,31373.0,20.9211,20.9449,20.8973,20.9052,31373.0
2016-04-13 10:20:00,26.34,26.41,26.32,26.34,32495.0,20.9052,20.9608,20.8894,20.9052,32495.0
2016-04-13 10:25:00,26.34,26.35,26.31,26.32,17400.0,20.9052,20.9132,20.8814,20.8894,17400.0
2016-04-13 10:30:00,26.33,26.34,26.27,26.28,28069.0,20.8973,20.9052,20.8497,20.8576,28069.0
2016-04-13 10:35:00,26.28,26.29,26.24,26.27,28735.0,20.8576,20.8656,20.8259,20.8497,28735.0
2016-04-13 10:40:00,26.27,26.34,26.26,26.31,27032.0,20.8497,20.9052,20.8417,20.8814,27032.0
2016-04-13 10:45:00,26.32,26.46,26.32,26.44,30278.0,20.8894,21.0005,20.8894,20.9846,30278.0
2016-04-13 10:50:00,26.45,26.5,26.45,26.48,16922.0,20.9925,21.0322,20.9925,21.0164,16922.0
2016-04-13 10:55:00,26.49,26.5,26.39,26.41,20050.0,21.0243,21.0322,20.9449,20.9608,20050.0
2016-04-13 11:00:00,26.4,26.46,26.4,26.43,21775.0,20.9529,21.0005,20.9529,20.9767,21775.0
2016-04-13 11:05:00,26.43,26.47,26.43,26.46,20198.0,20.9767,21.0084,20.9767,21.0005,20198.0
2016-04-13 11:10:00,26.46,26.5,26.43,26.48,20733.0,21.0005,21.0322,20.9767,21.0164,20733.0
2016-04-13 11:15:00,26.49,26.5,26.45,26.47,17677.0,21.0243,21.0322,20.9925,21.0084,17677.0
2016-04-13 11:20:00,26.48,26.51,26.45,26.49,13946.0,21.0164,21.0402,20.9925,21.0243,13946.0
2016-04-13 11:25:00,26.49,26.56,26.49,26.54,25474.0,21.0243,21.0798,21.0243,21.064,25474.0
2016-04-13 11:30:00,26.54,26.61,26.54,26.59,16669.0,21.064,21.1195,21.064,21.1037,16669.0
2016-04-13 11:35:00,26.59,26.63,26.57,26.6,40762.0,21.1037,21.1354,21.0878,21.1116,40762.0
2016-04-13 11:40:00,26.61,26.62,26.54,26.58,28848.0,21.1195,21.1275,21.064,21.0957,28848.0
2016-04-13 11:45:00,26.59,26.61,26.55,26.57,16246.0,21.1037,21.1195,21.0719,21.0878,16246.0
2016-04-13 11:50:00,26.57,26.6,26.57,26.57,16999.0,21.0878,21.1116,21.0878,21.0878,16999.0
2016-04-13 11:55:00,26.57,26.6,26.56,26.58,12696.0,21.0878,21.1116,21.0798,21.0957,12696.0
2016-04-13 12:00:00,26.59,26.59,26.54,26.55,22984.0,21.1037,21.1037,21.064,21.0719,22984.0
2016-04-13 12:05:00,26.54,26.58,26.54,26.57,9300.0,21.064,21.0957,21.064,21.0878,9300.0
2016-04-13 12:10:00,26.56,26.59,26.54,26.54,18271.0,21.0798,21.1037,21.064,21.064,18271.0
2016-04-13 12:15:00,26.53,26.53,26.49,26.5,21902.0,21.056,21.056,21.0243,21.0322,21902.0
2016-04-13 12:20:00,26.5,26.53,26.5,26.5,19162.0,21.0322,21.056,21.0322,21.0322,19162.0
2016-04-13 12:25:00,26.5,26.54,26.5,26.53,18344.0,21.0322,21.064,21.0322,21.056,18344.0
2016-04-13 12:30:00,26.54,26.57,26.54,26.55,16231.0,21.064,21.0878,21.064,21.0719,16231.0
2016-04-13 12:35:00,26.56,26.61,26.56,26.6,9677.0,21.0798,21.1195,21.0798,21.1116,9677.0
2016-04-13 12:40:00,26.6,26.61,26.58,26.58,13200.0,21.1116,21.1195,21.0957,21.0957,13200.0
2016-04-13 12:45:00,26.59,26.61,26.59,26.6,12765.0,21.1037,21.1195,21.1037,21.1116,12765.0
2016-04-13 12:50:00,26.6,26.6,26.55,26.56,15912.0,21.1116,21.1116,21.0719,21.0798,15912.0
2016-04-13 12:55:00,26.56,26.56,26.53,26.55,10480.0,21.0798,21.0798,21.056,21.0719,10480.0
2016-04-13 13:00:00,26.55,26.6,26.55,26.57,12422.0,21.0719,21.1116,21.0719,21.0878,12422.0
2016-04-13 13:05:00,26.57,26.6,26.57,26.6,5702.0,21.0878,21.1116,21.0878,21.1116,5702.0
2016-04-13 13:10:00,26.6,26.63,26.59,26.59,12775.0,21.1116,21.1354,21.1037,21.1037,12775.0
2016-04-13 13:15:00,26.6,26.63,26.59,26.59,25741.0,21.1116,21.1354,21.1037,21.1037,25741.0
2016-04-13 13:20:00,26.6,26.61,26.57,26.57,34650.0,21.1116,21.1195,21.0878,21.0878,34650.0
2016-04-13 13:25:00,26.57,26.63,26.55,26.63,24925.0,21.0878,21.1354,21.0719,21.1354,24925.0
2016-04-13 13:30:00,26.63,26.66,26.62,26.63,10265.0,21.1354,21.1592,21.1275,21.1354,10265.0
2016-04-13 13:35:00,26.64,26.66,26.63,26.66,7921.0,21.1433,21.1592,21.1354,21.1592,7921.0
2016-04-13 13:40:00,26.66,26.68,26.64,26.66,14468.0,21.1592,21.1751,21.1433,21.1592,14468.0
2016-04-13 13:45:00,26.67,26.69,26.65,26.66,8679.0,21.1672,21.183,21.1513,21.1592,8679.0
2016-04-13 13:50:00,26.67,26.69,26.66,26.69,8756.0,21.1672,21.183,21.1592,21.183,8756.0
2016-04-13 13:55:00,26.7,26.7,26.65,26.68,23058.0,21.191,21.191,21.1513,21.1751,23058.0
2016-04-13 14:00:00,26.68,26.69,26.67,26.67,8647.0,21.1751,21.183,21.1672,21.1672,8647.0
2016-04-13 14:05:00,26.68,26.69,26.65,26.69,22901.0,21.1751,21.183,21.1513,21.183,22901.0
2016-04-13 14:10:00,26.69,26.69,26.61,26.63,27297.0,21.183,21.183,21.1195,21.1354,27297.0
2016-04-13 14:15:00,26.63,26.63,26.61,26.62,13948.0,21.1354,21.1354,21.1195,21.1275,13948.0
2016-04-13 14:20:00,26.62,26.62,26.58,26.58,29789.0,21.1275,21.1275,21.0957,21.0957,29789.0
2016-04-13 14:25:00,26.57,26.6,26.55,26.57,22214.0,21.0878,21.1116,21.0719,21.0878,22214.0
2016-04-13 14:30:00,26.57,26.59,26.53,26.54,50341.0,21.0878,21.1037,21.056,21.064,50341.0
2016-04-13 14:35:00,26.55,26.58,26.53,26.54,33444.0,21.0719,21.0957,21.056,21.064,33444.0
2016-04-13 14:40:00,26.55,26.56,26.53,26.54,22600.0,21.0719,21.0798,21.056,21.064,22600.0
2016-04-13 14:45:00,26.54,26.56,26.52,26.52,25904.0,21.064,21.0798,21.0481,21.0481,25904.0
2016-04-13 14:50:00,26.52,26.53,26.5,26.52,11800.0,21.0481,21.056,21.0322,21.0481,11800.0
2016-04-13 14:55:00,26.51,26.53,26.51,26.51,18920.0,21.0402,21.056,21.0402,21.0402,18920.0
2016-04-13 15:00:00,26.51,26.55,26.5,26.55,36028.0,21.0402,21.0719,21.0322,21.0719,36028.0
2016-04-13 15:05:00,26.54,26.58,26.54,26.57,24134.0,21.064,21.0957,21.064,21.0878,24134.0
2016-04-13 15:10:00,26.56,26.6,26.55,26.6,17943.0,21.0798,21.1116,21.0719,21.1116,17943.0
2016-04-13 15:15:00,26.6,26.61,26.58,26.59,18701.0,21.1116,21.1195,21.0957,21.1037,18701.0
2016-04-13 15:20:00,26.59,26.6,26.58,26.6,9630.0,21.1037,21.1116,21.0957,21.1116,9630.0
2016-04-13 15:25:00,26.6,26.65,26.59,26.64,19084.0,21.1116,21.1513,21.1037,21.1433,19084.0
2016-04-13 15:30:00,26.64,26.66,26.63,26.66,30015.0,21.1433,21.1592,21.1354,21.1592,30015.0
2016-04-13 15:35:00,26.66,26.68,26.63,26.66,31094.0,21.1592,21.1751,21.1354,21.1592,31094.0
2016-04-13 15:40:00,26.66,26.67,26.65,26.67,20605.0,21.1592,21.1672,21.1513,21.1672,20605.0
2016-04-13 15:45:00,26.66,26.67,26.62,26.63,29018.0,21.1592,21.1672,21.1275,21.1354,29018.0
2016-04-13 15:50:00,26.63,26.67,26.63,26.67,53026.0,21.1354,21.1672,21.1354,21.1672,53026.0
2016-04-13 15:55:00,26.67,26.7,26.66,26.7,162124.0,21.1672,21.191,21.1592,21.191,162124.0
2016-04-14 09:30:00,26.29,26.29,25.86,25.96,122412.0,20.8656,20.8656,20.5243,20.6036,122412.0
2016-04-14 09:35:00,25.96,25.99,25.75,25.89,99145.0,20.6036,20.6275,20.437,20.5481,99145.0
2016-04-14 09:40:00,25.86,25.9,25.77,25.78,51999.0,20.5243,20.556,20.4528,20.4608,51999.0
2016-04-14 09:45:00,25.79,25.84,25.63,25.65,82983.0,20.4687,20.5084,20.3417,20.3576,82983.0
2016-04-14 09:50:00,25.65,25.7,25.51,25.52,114594.0,20.3576,20.3973,20.2465,20.2544,114594.0
2016-04-14 09:55:00,25.51,25.55,25.45,25.49,58855.0,20.2465,20.2782,20.1989,20.2306,58855.0
2016-04-14 10:00:00,25.5,25.54,25.42,25.53,67362.0,20.2386,20.2703,20.1751,20.2624,67362.0
2016-04-14 10:05:00,25.52,25.52,25.44,25.49,70489.0,20.2544,20.2544,20.1909,20.2306,70489.0
2016-04-14 10:10:00,25.5,25.51,25.42,25.44,62487.0,20.2386,20.2465,20.1751,20.1909,62487.0
2016-04-14 10:15:00,25.45,25.45,25.38,25.4,53759.0,20.1989,20.1989,20.1433,20.1592,53759.0
2016-04-14 10:20:00,25.4,25.42,25.38,25.38,40893.0,20.1592,20.1751,20.1433,20.1433,40893.0
2016-04-14 10:25:00,25.38,25.4,25.29,25.31,72340.0,20.1433,20.1592,20.0719,20.0878,72340.0
2016-04-14 10:30:00,25.31,25.34,25.24,25.25,106187.0,20.0878,20.1116,20.0322,20.0401,106187.0
2016-04-14 10:35:00,25.25,25.29,25.22,25.27,60675.0,20.0401,20.0719,20.0163,20.056,60675.0
2016-04-14 10:40:00,25.27,25.36,25.27,25.36,35926.0,20.056,20.1274,20.056,20.1274,35926.0
2016-04-14 10:45:00,25.36,25.37,25.29,25.32,106099.0,20.1274,20.1354,20.0719,20.0957,106099.0
2016-04-14 10:50:00,25.32,25.42,25.31,25.39,97069.0,20.0957,20.1751,20.0878,20.1513,97069.0
2016-04-14 10:55:00,25.39,25.45,25.38,25.43,25263.0,20.1513,20.1989,20.1433,20.183,25263.0
2016-04-14 11:00:00,25.42,25.52,25.41,25.52,40723.0,20.1751,20.2544,20.1671,20.2544,40723.0
2016-04-14 11:05:00,25.52,25.57,25.51,25.57,23556.0,20.2544,20.2941,20.2465,20.2941,23556.0
2016-04-14 11:10:00,25.57,25.66,25.56,25.65,23724.0,20.2941,20.3655,20.2862,20.3576,23724.0
2016-04-14 11:15:00,25.65,25.67,25.58,25.63,28410.0,20.3576,20.3735,20.3021,20.3417,28410.0
2016-04-14 11:20:00,25.62,25.62,25.55,25.59,75642.0,20.3338,20.3338,20.2782,20.31,75642.0
2016-04-14 11:25:00,25.59,25.63,25.57,25.58,28527.0,20.31,20.3417,20.2941,20.3021,28527.0
2016-04-14 11:30:00,25.58,25.63,25.57,25.63,27654.0,20.3021,20.3417,20.2941,20.3417,27654.0
2016-04-14 11:35:00,25.64,25.66,25.63,25.64,11237.0,20.3497,20.3655,20.3417,20.3497,11237.0
2016-04-14 11:40:00,25.64,25.64,25.56,25.57,17082.0,20.3497,20.3497,20.2862,20.2941,17082.0
2016-04-14 11:45:00,25.57,25.57,25.52,25.52,15903.0,20.2941,20.2941,20.2544,20.2544,15903.0
2016-04-14 11:50:00,25.52,25.58,25.5,25.58,26929.0,20.2544,20.3021,20.2386,20.3021,26929.0
2016-04-14 11:55:00,25.58,25.62,25.56,25.62,27139.0,20.3021,20.3338,20.2862,20.3338,27139.0
2016-04-14 12:00:00,25.61,25.61,25.59,25.61,11535.0,20.3259,20.3259,20.31,20.3259,11535.0
2016-04-14 12:05:00,25.61,25.62,25.57,25.61,13027.0,20.3259,20.3338,20.2941,20.3259,13027.0
2016-04-14 12:10:00,25.61,25.64,25.6,25.63,9701.0,20.3259,20.3497,20.3179,20.3417,9701.0
2016-04-14 12:15:00,25.64,25.67,25.63,25.64,10635.0,20.3497,20.3735,20.3417,20.3497,10635.0
2016-04-14 12:20:00,25.65,25.65,25.61,25.64,8079.0,20.3576,20.3576,20.3259,20.3497,8079.0
2016-04-14 12:25:00,25.64,25.64,25.59,25.6,16471.0,20.3497,20.3497,20.31,20.3179,16471.0
2016-04-14 12:30:00,25.61,25.67,25.59,25.67,14590.0,20.3259,20.3735,20.31,20.3735,14590.0
2016-04-14 12:35:00,25.67,25.68,25.64,25.65,17442.0,20.3735,20.3814,20.3497,20.3576,17442.0
2016-04-14 12:40:00,25.65,25.69,25.64,25.69,11707.0,20.3576,20.3894,20.3497,20.3894,11707.0
2016-04-14 12:45:00,25.69,25.7,25.68,25.7,6239.0,20.3894,20.3973,20.3814,20.3973,6239.0
2016-04-14 12:50:00,25.69,25.7,25.69,25.7,9989.0,20.3894,20.3973,20.3894,20.3973,9989.0
2016-04-14 12:55:00,25.7,25.77,25.69,25.74,14811.0,20.3973,20.4528,20.3894,20.429,14811.0
2016-04-14 13:00:00,25.75,25.76,25.72,25.73,16301.0,20.437,20.4449,20.4132,20.4211,16301.0
2016-04-14 13:05:00,25.74,25.75,25.7,25.71,20539.0,20.429,20.437,20.3973,20.4052,20539.0
2016-04-14 13:10:00,25.71,25.72,25.68,25.68,16877.0,20.4052,20.4132,20.3814,20.3814,16877.0
2016-04-14 13:15:00,25.68,25.68,25.65,25.67,64805.0,20.3814,20.3814,20.3576,20.3735,64805.0
2016-04-14 13:20:00,25.67,25.68,25.65,25.68,24984.0,20.3735,20.3814,20.3576,20.3814,24984.0
2016-04-14 13:25:00,25.68,25.7,25.66,25.66,23676.0,20.3814,20.3973,20.3655,20.3655,23676.0
2016-04-14 13:30:00,25.66,25.67,25.64,25.64,10855.0,20.3655,20.3735,20.3497,20.3497,10855.0
2016-04-14 13:35:00,25.65,25.65,25.63,25.64,7855.0,20.3576,20.3576,20.3417,20.3497,7855.0
2016-04-14 13:40:00,25.64,25.67,25.63,25.66,21615.0,20.3497,20.3735,20.3417,20.3655,21615.0
2016-04-14 13:45:00,25.67,25.67,25.65,25.66,4000.0,20.3735,20.3735,20.3576,20.3655,4000.0
2016-04-14 13:50:00,25.66,25.66,25.63,25.64,12724.0,20.3655,20.3655,20.3417,20.3497,12724.0
2016-04-14 13:55:00,25.64,25.66,25.64,25.64,6438.0,20.3497,20.3655,20.3497,20.3497,6438.0
2016-04-14 14:00:00,25.64,25.65,25.62,25.64,11613.0,20.3497,20.3576,20.3338,20.3497,11613.0
2016-04-14 14:05:00,25.63,25.68,25.63,25.68,27545.0,20.3417,20.3814,20.3417,20.3814,27545.0
2016-04-14 14:10:00,25.68,25.68,25.66,25.66,12183.0,20.3814,20.3814,20.3655,20.3655,12183.0
2016-04-14 14:15:00,25.66,25.69,25.66,25.69,10993.0,20.3655,20.3894,20.3655,20.3894,10993.0
2016-04-14 14:20:00,25.68,25.7,25.68,25.69,16196.0,20.3814,20.3973,20.3814,20.3894,16196.0
2016-04-14 14:25:00,25.68,25.7,25.67,25.68,21951.0,20.3814,20.3973,20.3735,20.3814,21951.0
2016-04-14 14:30:00,25.68,25.69,25.67,25.67,5300.0,20.3814,20.3894,20.3735,20.3735,5300.0
2016-04-14 14:35:00,25.67,25.68,25.64,25.65,22713.0,20.3735,20.3814,20.3497,20.3576,22713.0
2016-04-14 14:40:00,25.66,25.66,25.63,25.63,15701.0,20.3655,20.3655,20.3417,20.3417,15701.0
2016-04-14 14:45:00,25.64,25.65,25.61,25.62,38336.0,20.3497,20.3576,20.3259,20.3338,38336.0
2016-04-14 14:50:00,25.62,25.66,25.61,25.66,35225.0,20.3338,20.3655,20.3259,20.3655,35225.0
2016-04-14 14:55:00,25.66,25.66,25.65,25.65,10611.0,20.3655,20.3655,20.3576,20.3576,10611.0
2016-04-14 15:00:00,25.66,25.67,25.65,25.65,23852.0,20.3655,20.3735,20.3576,20.3576,23852.0
2016-04-14 15:05:00,25.65,25.65,25.63,25.63,8806.0,20.3576,20.3576,20.3417,20.3417,8806.0
2016-04-14 15:10:00,25.63,25.64,25.58,25.58,41138.0,20.3417,20.3497,20.3021,20.3021,41138.0
2016-04-14 15:15:00,25.58,25.59,25.55,25.56,54718.0,20.3021,20.31,20.2782,20.2862,54718.0
2016-04-14 15:20:00,25.56,25.6,25.56,25.59,42439.0,20.2862,20.3179,20.2862,20.31,42439.0
2016-04-14 15:25:00,25.58,25.6,25.55,25.55,30029.0,20.3021,20.3179,20.2782,20.2782,30029.0
2016-04-14 15:30:00,25.55,25.6,25.55,25.6,39139.0,20.2782,20.3179,20.2782,20.3179,39139.0
2016-04-14 15:35:00,25.59,25.61,25.58,25.61,38412.0,20.31,20.3259,20.3021,20.3259,38412.0
2016-04-14 15:40:00,25.6,25.61,25.56,25.58,55622.0,20.3179,20.3259,20.2862,20.3021,55622.0
2016-04-14 15:45:00,25.58,25.63,25.57,25.63,68080.0,20.3021,20.3417,20.2941,20.3417,68080.0
2016-04-14 15:50:00,25.63,25.64,25.62,25.63,75922.0,20.3417,20.3497,20.3338,20.3417,75922.0
2016-04-14 15:55:00,25.63,25.65,25.6,25.64,248984.0,20.3417,20.3576,20.3179,20.3497,248984.0
2016-04-15 09:30:00,25.64,25.64,25.33,25.61,146810.0,20.3497,20.3497,20.1036,20.3259,146810.0
2016-04-15 09:35:00,25.61,25.62,25.52,25.54,16899.0,20.3259,20.3338,20.2544,20.2703,16899.0
2016-04-15 09:40:00,25.52,25.52,25.37,25.38,25858.0,20.2544,20.2544,20.1354,20.1433,25858.0
2016-04-15 09:45:00,25.39,25.4,25.24,25.27,64760.0,20.1513,20.1592,20.0322,20.056,64760.0
2016-04-15 09:50:00,25.27,25.29,25.15,25.18,58595.0,20.056,20.0719,19.9608,19.9846,58595.0
2016-04-15 09:55:00,25.18,25.34,25.17,25.34,30554.0,19.9846,20.1116,19.9766,20.1116,30554.0
2016-04-15 10:00:00,25.34,25.37,25.29,25.37,35354.0,20.1116,20.1354,20.0719,20.1354,35354.0
2016-04-15 10:05:00,25.37,25.43,25.36,25.38,35332.0,20.1354,20.183,20.1274,20.1433,35332.0
2016-04-15 10:10:00,25.37,25.37,25.29,25.31,34733.0,20.1354,20.1354,20.0719,20.0878,34733.0
2016-04-15 10:15:00,25.31,25.36,25.3,25.36,12889.0,20.0878,20.1274,20.0798,20.1274,12889.0
2016-04-15 10:20:00,25.37,25.39,25.29,25.35,41319.0,20.1354,20.1513,20.0719,20.1195,41319.0
2016-04-15 10:25:00,25.35,25.4,25.31,25.37,11334.0,20.1195,20.1592,20.0878,20.1354,11334.0
2016-04-15 10:30:00,25.37,25.49,25.37,25.48,44154.0,20.1354,20.2306,20.1354,20.2227,44154.0
2016-04-15 10:35:00,25.48,25.51,25.46,25.49,40997.0,20.2227,20.2465,20.2068,20.2306,40997.0
2016-04-15 10:40:00,25.48,25.5,25.41,25.43,20371.0,20.2227,20.2386,20.1671,20.183,20371.0
2016-04-15 10:45:00,25.43,25.48,25.42,25.45,16350.0,20.183,20.2227,20.1751,20.1989,16350.0
2016-04-15 10:50:00,25.44,25.45,25.43,25.45,15943.0,20.1909,20.1989,20.183,20.1989,15943.0
2016-04-15 10:55:00,25.44,25.44,25.41,25.41,19061.0,20.1909,20.1909,20.1671,20.1671,19061.0
2016-04-15 11:00:00,25.41,25.44,25.41,25.44,18000.0,20.1671,20.1909,20.1671,20.1909,18000.0
2016-04-15 11:05:00,25.44,25.46,25.43,25.44,16712.0,20.1909,20.2068,20.183,20.1909,16712.0
2016-04-15 11:10:00,25.43,25.43,25.38,25.39,14413.0,20.183,20.183,20.1433,20.1513,14413.0
2016-04-15 11:15:00,25.39,25.4,25.37,25.39,14174.0,20.1513,20.1592,20.1354,20.1513,14174.0
2016-04-15 11:20:00,25.39,25.41,25.37,25.37,20005.0,20.1513,20.1671,20.1354,20.1354,20005.0
2016-04-15 11:25:00,25.37,25.39,25.36,25.37,9169.0,20.1354,20.1513,20.1274,20.1354,9169.0
2016-04-15 11:30:00,25.37,25.37,25.32,25.32,22878.0,20.1354,20.1354,20.0957,20.0957,22878.0
2016-04-15 11:35:00,25.33,25.34,25.31,25.32,20029.0,20.1036,20.1116,20.0878,20.0957,20029.0
2016-04-15 11:40:00,25.32,25.32,25.3,25.31,18452.0,20.0957,20.0957,20.0798,20.0878,18452.0
2016-04-15 11:45:00,25.31,25.31,25.25,25.29,27730.0,20.0878,20.0878,20.0401,20.0719,27730.0
2016-04-15 11:50:00,25.29,25.29,25.26,25.28,8411.0,20.0719,20.0719,20.0481,20.064,8411.0
2016-04-15 11:55:00,25.29,25.29,25.26,25.27,14993.0,20.0719,20.0719,20.0481,20.056,14993.0
2016-04-15 12:00:00,25.27,25.28,25.26,25.27,8016.0,20.056,20.064,20.0481,20.056,8016.0
2016-04-15 12:05:00,25.27,25.28,25.27,25.28,5500.0,20.056,20.064,20.056,20.064,5500.0
2016-04-15 12:10:00,25.28,25.28,25.27,25.28,6422.0,20.064,20.064,20.056,20.064,6422.0
2016-04-15 12:15:00,25.29,25.29,25.27,25.28,5433.0,20.0719,20.0719,20.056,20.064,5433.0
2016-04-15 12:20:00,25.27,25.29,25.26,25.28,9049.0,20.056,20.0719,20.0481,20.064,9049.0
2016-04-15 12:25:00,25.29,25.29,25.26,25.27,17398.0,20.0719,20.0719,20.0481,20.056,17398.0
2016-04-15 12:30:00,25.27,25.28,25.26,25.27,6032.0,20.056,20.064,20.0481,20.056,6032.0
2016-04-15 12:35:00,25.28,25.28,25.25,25.25,12760.0,20.064,20.064,20.0401,20.0401,12760.0
2016-04-15 12:40:00,25.25,25.26,25.25,25.25,2300.0,20.0401,20.0481,20.0401,20.0401,2300.0
2016-04-15 12:45:00,25.26,25.26,25.25,25.25,10461.0,20.0481,20.0481,20.0401,20.0401,10461.0
2016-04-15 12:50:00,25.26,25.26,25.25,25.25,2600.0,20.0481,20.0481,20.0401,20.0401,2600.0
2016-04-15 12:55:00,25.25,25.25,25.16,25.19,99907.0,20.0401,20.0401,19.9687,19.9925,99907.0
2016-04-15 13:00:00,25.19,25.23,25.19,25.21,26242.0,19.9925,20.0243,19.9925,20.0084,26242.0
2016-04-15 13:05:00,25.21,25.23,25.19,25.2,24743.0,20.0084,20.0243,19.9925,20.0005,24743.0
2016-04-15 13:10:00,25.2,25.21,25.2,25.21,3300.0,20.0005,20.0084,20.0005,20.0084,3300.0
2016-04-15 13:15:00,25.21,25.22,25.17,25.18,22567.0,20.0084,20.0163,19.9766,19.9846,22567.0
2016-04-15 13:20:00,25.17,25.19,25.17,25.18,35579.0,19.9766,19.9925,19.9766,19.9846,35579.0
2016-04-15 13:25:00,25.19,25.19,25.15,25.15,25880.0,19.9925,19.9925,19.9608,19.9608,25880.0
2016-04-15 13:30:00,25.14,25.15,25.11,25.11,22646.0,19.9528,19.9608,19.929,19.929,22646.0
2016-04-15 13:35:00,25.12,25.12,25.09,25.12,117513.0,19.937,19.937,19.9132,19.937,117513.0
2016-04-15 13:40:00,25.11,25.12,25.1,25.12,9376.0,19.929,19.937,19.9211,19.937,9376.0
2016-04-15 13:45:00,25.12,25.13,25.11,25.13,11143.0,19.937,19.9449,19.929,19.9449,11143.0
2016-04-15 13:50:00,25.12,25.14,25.11,25.12,12794.0,19.937,19.9528,19.929,19.937,12794.0
2016-04-15 13:55:00,25.12,25.12,25.11,25.11,3805.0,19.937,19.937,19.929,19.929,3805.0
2016-04-15 14:00:00,25.12,25.13,25.11,25.12,16016.0,19.937,19.9449,19.929,19.937,16016.0
2016-04-15 14:05:00,25.11,25.12,25.09,25.1,24220.0,19.929,19.937,19.9132,19.9211,24220.0
2016-04-15 14:10:00,25.09,25.1,25.06,25.06,17304.0,19.9132,19.9211,19.8893,19.8893,17304.0
2016-04-15 14:15:00,25.06,25.1,25.06,25.07,24333.0,19.8893,19.9211,19.8893,19.8973,24333.0
2016-04-15 14:20:00,25.07,25.1,25.06,25.1,22625.0,19.8973,19.9211,19.8893,19.9211,22625.0
2016-04-15 14:25:00,25.11,25.16,25.1,25.16,15691.0,19.929,19.9687,19.9211,19.9687,15691.0
2016-04-15 14:30:00,25.15,25.17,25.15,25.16,31124.0,19.9608,19.9766,19.9608,19.9687,31124.0
2016-04-15 14:35:00,25.15,25.16,25.15,25.15,8729.0,19.9608,19.9687,19.9608,19.9608,8729.0
2016-04-15 14:40:00,25.16,25.19,25.15,25.19,16374.0,19.9687,19.9925,19.9608,19.9925,16374.0
2016-04-15 14:45:00,25.19,25.25,25.18,25.25,29329.0,19.9925,20.0401,19.9846,20.0401,29329.0
2016-04-15 14:50:00,25.24,25.25,25.24,25.25,15001.0,20.0322,20.0401,20.0322,20.0401,15001.0
2016-04-15 14:55:00,25.25,25.25,25.23,25.24,20994.0,20.0401,20.0401,20.0243,20.0322,20994.0
2016-04-15 15:00:00,25.23,25.24,25.21,25.23,24171.0,20.0243,20.0322,20.0084,20.0243,24171.0
2016-04-15 15:05:00,25.23,25.25,25.2,25.2,37836.0,20.0243,20.0401,20.0005,20.0005,37836.0
2016-04-15 15:10:00,25.2,25.21,25.16,25.17,30406.0,20.0005,20.0084,19.9687,19.9766,30406.0
2016-04-15 15:15:00,25.17,25.19,25.14,25.14,75680.0,19.9766,19.9925,19.9528,19.9528,75680.0
2016-04-15 15:20:00,25.14,25.18,25.14,25.15,86415.0,19.9528,19.9846,19.9528,19.9608,86415.0
2016-04-15 15:25:00,25.15,25.16,25.12,25.14,71043.0,19.9608,19.9687,19.937,19.9528,71043.0
2016-04-15 15:30:00,25.14,25.16,25.13,25.14,45138.0,19.9528,19.9687,19.9449,19.9528,45138.0
2016-04-15 15:35:00,25.13,25.15,25.12,25.14,34205.0,19.9449,19.9608,19.937,19.9528,34205.0
2016-04-15 15:40:00,25.14,25.16,25.13,25.13,64037.0,19.9528,19.9687,19.9449,19.9449,64037.0
2016-04-15 15:45:00,25.14,25.14,25.09,25.1,64675.0,19.9528,19.9528,19.9132,19.9211,64675.0
2016-04-15 15:50:00,25.1,25.14,25.09,25.12,165991.0,19.9211,19.9528,19.9132,19.937,165991.0
2016-04-15 15:55:00,25.13,25.13,25.1,25.11,274630.0,19.9449,19.9449,19.9211,19.929,274630.0
2016-04-18 09:30:00,24.55,24.74,24.43,24.55,171517.0,19.4846,19.6354,19.3893,19.4846,171517.0
2016-04-18 09:35:00,24.55,24.55,24.32,24.41,108149.0,19.4846,19.4846,19.302,19.3735,108149.0
2016-04-18 09:40:00,24.4,24.56,24.39,24.46,72886.0,19.3655,19.4925,19.3576,19.4131,72886.0
2016-04-18 09:45:00,24.46,24.73,24.46,24.6,91452.0,19.4131,19.6274,19.4131,19.5243,91452.0
2016-04-18 09:50:00,24.61,24.62,24.51,24.59,59806.0,19.5322,19.5401,19.4528,19.5163,59806.0
2016-04-18 09:55:00,24.58,24.66,24.55,24.58,32846.0,19.5084,19.5719,19.4846,19.5084,32846.0
2016-04-18 10:00:00,24.57,24.69,24.55,24.63,59062.0,19.5004,19.5957,19.4846,19.5481,59062.0
2016-04-18 10:05:00,24.63,24.64,24.61,24.63,56214.0,19.5481,19.556,19.5322,19.5481,56214.0
2016-04-18 10:10:00,24.63,24.73,24.6,24.73,45637.0,19.5481,19.6274,19.5243,19.6274,45637.0
2016-04-18 10:15:00,24.74,24.79,24.72,24.74,47230.0,19.6354,19.6751,19.6195,19.6354,47230.0
2016-04-18 10:20:00,24.74,24.77,24.73,24.76,42689.0,19.6354,19.6592,19.6274,19.6512,42689.0
2016-04-18 10:25:00,24.76,24.83,24.76,24.78,51131.0,19.6512,19.7068,19.6512,19.6671,51131.0
2016-04-18 10:30:00,24.78,24.83,24.77,24.8,38107.0,19.6671,19.7068,19.6592,19.683,38107.0
2016-04-18 10:35:00,24.81,24.81,24.72,24.73,54437.0,19.6909,19.6909,19.6195,19.6274,54437.0
2016-04-18 10:40:00,24.73,24.82,24.73,24.75,39150.0,19.6274,19.6989,19.6274,19.6433,39150.0
2016-04-18 10:45:00,24.75,24.77,24.71,24.71,36983.0,19.6433,19.6592,19.6116,19.6116,36983.0
2016-04-18 10:50:00,24.71,24.73,24.66,24.73,52054.0,19.6116,19.6274,19.5719,19.6274,52054.0
2016-04-18 10:55:00,24.72,24.73,24.67,24.69,62193.0,19.6195,19.6274,19.5798,19.5957,62193.0
2016-04-18 11:00:00,24.69,24.72,24.66,24.71,87319.0,19.5957,19.6195,19.5719,19.6116,87319.0
2016-04-18 11:05:00,24.72,24.74,24.65,24.66,70280.0,19.6195,19.6354,19.5639,19.5719,70280.0
2016-04-18 11:10:00,24.66,24.7,24.65,24.67,30704.0,19.5719,19.6036,19.5639,19.5798,30704.0
2016-04-18 11:15:00,24.66,24.7,24.64,24.7,45381.0,19.5719,19.6036,19.556,19.6036,45381.0
2016-04-18 11:20:00,24.69,24.72,24.65,24.67,57452.0,19.5957,19.6195,19.5639,19.5798,57452.0
2016-04-18 11:25:00,24.67,24.67,24.6,24.6,26554.0,19.5798,19.5798,19.5243,19.5243,26554.0
2016-04-18 11:30:00,24.6,24.68,24.6,24.65,56172.0,19.5243,19.5878,19.5243,19.5639,56172.0
2016-04-18 11:35:00,24.65,24.65,24.6,24.61,81339.0,19.5639,19.5639,19.5243,19.5322,81339.0
2016-04-18 11:40:00,24.6,24.67,24.6,24.62,77290.0,19.5243,19.5798,19.5243,19.5401,77290.0
2016-04-18 11:45:00,24.62,24.63,24.52,24.58,156287.0,19.5401,19.5481,19.4608,19.5084,156287.0
2016-04-18 11:50:00,24.59,24.6,24.54,24.58,80147.0,19.5163,19.5243,19.4766,19.5084,80147.0
2016-04-18 11:55:00,24.57,24.64,24.56,24.63,59119.0,19.5004,19.556,19.4925,19.5481,59119.0
2016-04-18 12:00:00,24.63,24.69,24.61,24.63,66194.0,19.5481,19.5957,19.5322,19.5481,66194.0
2016-04-18 12:05:00,24.64,24.64,24.6,24.62,66613.0,19.556,19.556,19.5243,19.5401,66613.0
2016-04-18 12:10:00,24.62,24.65,24.6,24.61,74140.0,19.5401,19.5639,19.5243,19.5322,74140.0
2016-04-18 12:15:00,24.63,24.64,24.59,24.59,41095.0,19.5481,19.556,19.5163,19.5163,41095.0
2016-04-18 12:20:00,24.6,24.61,24.56,24.57,46890.0,19.5243,19.5322,19.4925,19.5004,46890.0
2016-04-18 12:25:00,24.58,24.6,24.55,24.6,56982.0,19.5084,19.5243,19.4846,19.5243,56982.0
2016-04-18 12:30:00,24.59,24.6,24.57,24.6,53627.0,19.5163,19.5243,19.5004,19.5243,53627.0
2016-04-18 12:35:00,24.6,24.6,24.59,24.6,13273.0,19.5243,19.5243,19.5163,19.5243,13273.0
2016-04-18 12:40:00,24.6,24.6,24.56,24.56,35492.0,19.5243,19.5243,19.4925,19.4925,35492.0
2016-04-18 12:45:00,24.57,24.62,24.56,24.6,66321.0,19.5004,19.5401,19.4925,19.5243,66321.0
2016-04-18 12:50:00,24.6,24.62,24.59,24.62,30683.0,19.5243,19.5401,19.5163,19.5401,30683.0
2016-04-18 12:55:00,24.62,24.63,24.58,24.6,59747.0,19.5401,19.5481,19.5084,19.5243,59747.0
2016-04-18 13:00:00,24.6,24.65,24.59,24.64,55394.0,19.5243,19.5639,19.5163,19.556,55394.0
2016-04-18 13:05:00,24.64,24.68,24.63,24.68,28873.0,19.556,19.5878,19.5481,19.5878,28873.0
2016-04-18 13:10:00,24.68,24.68,24.63,24.64,47413.0,19.5878,19.5878,19.5481,19.556,47413.0
2016-04-18 13:15:00,24.64,24.64,24.6,24.61,54227.0,19.556,19.556,19.5243,19.5322,54227.0
2016-04-18 13:20:00,24.61,24.67,24.59,24.67,42354.0,19.5322,19.5798,19.5163,19.5798,42354.0
2016-04-18 13:25:00,24.67,24.68,24.66,24.68,15497.0,19.5798,19.5878,19.5719,19.5878,15497.0
2016-04-18 13:30:00,24.67,24.68,24.65,24.66,22882.0,19.5798,19.5878,19.5639,19.5719,22882.0
2016-04-18 13:35:00,24.66,24.7,24.64,24.7,59372.0,19.5719,19.6036,19.556,19.6036,59372.0
2016-04-18 13:40:00,24.7,24.72,24.69,24.71,38671.0,19.6036,19.6195,19.5957,19.6116,38671.0
2016-04-18 13:45:00,24.71,24.74,24.68,24.68,25729.0,19.6116,19.6354,19.5878,19.5878,25729.0
2016-04-18 13:50:00,24.68,24.72,24.67,24.71,50005.0,19.5878,19.6195,19.5798,19.6116,50005.0
2016-04-18 13:55:00,24.71,24.77,24.7,24.77,30941.0,19.6116,19.6592,19.6036,19.6592,30941.0
2016-04-18 14:00:00,24.76,24.76,24.69,24.71,23192.0,19.6512,19.6512,19.5957,19.6116,23192.0
2016-04-18 14:05:00,24.71,24.75,24.68,24.74,27903.0,19.6116,19.6433,19.5878,19.6354,27903.0
2016-04-18 14:10:00,24.74,24.75,24.7,24.71,28147.0,19.6354,19.6433,19.6036,19.6116,28147.0
2016-04-18 14:15:00,24.71,24.72,24.66,24.69,29263.0,19.6116,19.6195,19.5719,19.5957,29263.0
2016-04-18 14:20:00,24.68,24.7,24.65,24.65,42133.0,19.5878,19.6036,19.5639,19.5639,42133.0
2016-04-18 14:25:00,24.65,24.66,24.6,24.6,96951.0,19.5639,19.5719,19.5243,19.5243,96951.0
2016-04-18 14:30:00,24.61,24.62,24.6,24.62,26200.0,19.5322,19.5401,19.5243,19.5401,26200.0
2016-04-18 14:35:00,24.62,24.68,24.61,24.64,37064.0,19.5401,19.5878,19.5322,19.556,37064.0
2016-04-18 14:40:00,24.64,24.65,24.63,24.65,14159.0,19.556,19.5639,19.5481,19.5639,14159.0
2016-04-18 14:45:00,24.65,24.65,24.63,24.65,17195.0,19.5639,19.5639,19.5481,19.5639,17195.0
2016-04-18 14:50:00,24.65,24.67,24.64,24.66,18299.0,19.5639,19.5798,19.556,19.5719,18299.0
2016-04-18 14:55:00,24.66,24.66,24.61,24.63,30013.0,19.5719,19.5719,19.5322,19.5481,30013.0
2016-04-18 15:00:00,24.63,24.66,24.62,24.62,35807.0,19.5481,19.5719,19.5401,19.5401,35807.0
2016-04-18 15:05:00,24.62,24.66,24.61,24.65,48948.0,19.5401,19.5719,19.5322,19.5639,48948.0
2016-04-18 15:10:00,24.64,24.67,24.62,24.64,36990.0,19.556,19.5798,19.5401,19.556,36990.0
2016-04-18 15:15:00,24.65,24.67,24.64,24.65,33602.0,19.5639,19.5798,19.556,19.5639,33602.0
2016-04-18 15:20:00,24.65,24.66,24.64,24.64,34211.0,19.5639,19.5719,19.556,19.556,34211.0
2016-04-18 15:25:00,24.64,24.67,24.64,24.65,37773.0,19.556,19.5798,19.556,19.5639,37773.0
2016-04-18 15:30:00,24.64,24.69,24.64,24.69,61916.0,19.556,19.5957,19.556,19.5957,61916.0
2016-04-18 15:35:00,24.69,24.73,24.68,24.71,58786.0,19.5957,19.6274,19.5878,19.6116,58786.0
2016-04-18 15:40:00,24.71,24.75,24.7,24.75,63783.0,19.6116,19.6433,19.6036,19.6433,63783.0
2016-04-18 15:45:00,24.75,24.75,24.73,24.73,58902.0,19.6433,19.6433,19.6274,19.6274,58902.0
2016-04-18 15:50:00,24.74,24.78,24.73,24.78,104410.0,19.6354,19.6671,19.6274,19.6671,104410.0
2016-04-18 15:55:00,24.78,24.79,24.76,24.78,243545.0,19.6671,19.6751,19.6512,19.6671,243545.0
2016-04-19 09:30:00,24.93,24.97,24.78,24.82,34575.0,19.7862,19.8179,19.6671,19.6989,34575.0
2016-04-19 09:35:00,24.84,24.89,24.81,24.82,48255.0,19.7147,19.7544,19.6909,19.6989,48255.0
2016-04-19 09:40:00,24.82,24.86,24.8,24.82,27984.0,19.6989,19.7306,19.683,19.6989,27984.0
2016-04-19 09:45:00,24.83,24.93,24.82,24.91,41897.0,19.7068,19.7862,19.6989,19.7703,41897.0
2016-04-19 09:50:00,24.91,24.94,24.86,24.89,25331.0,19.7703,19.7941,19.7306,19.7544,25331.0
2016-04-19 09:55:00,24.9,25.06,24.87,25.05,29753.0,19.7624,19.8893,19.7385,19.8814,29753.0
2016-04-19 10:00:00,25.05,25.07,24.96,25.07,34319.0,19.8814,19.8973,19.81,19.8973,34319.0
2016-04-19 10:05:00,25.07,25.12,25.06,25.06,14390.0,19.8973,19.937,19.8893,19.8893,14390.0
2016-04-19 10:10:00,25.06,25.1,25.06,25.06,14928.0,19.8893,19.9211,19.8893,19.8893,14928.0
2016-04-19 10:15:00,25.06,25.07,25.0,25.01,24390.0,19.8893,19.8973,19.8417,19.8497,24390.0
2016-04-19 10:20:00,25.01,25.04,24.98,25.03,56469.0,19.8497,19.8735,19.8259,19.8655,56469.0
2016-04-19 10:25:00,25.03,25.04,24.94,24.95,52181.0,19.8655,19.8735,19.7941,19.802,52181.0
2016-04-19 10:30:00,24.95,24.99,24.93,24.99,46969.0,19.802,19.8338,19.7862,19.8338,46969.0
2016-04-19 10:35:00,24.98,25.01,24.94,25.01,19493.0,19.8259,19.8497,19.7941,19.8497,19493.0
2016-04-19 10:40:00,25.01,25.01,24.96,24.99,32614.0,19.8497,19.8497,19.81,19.8338,32614.0
2016-04-19 10:45:00,24.98,25.01,24.95,24.97,24161.0,19.8259,19.8497,19.802,19.8179,24161.0
2016-04-19 10:50:00,24.97,24.98,24.92,24.93,25695.0,19.8179,19.8259,19.7782,19.7862,25695.0
2016-04-19 10:55:00,24.93,25.0,24.92,24.99,21168.0,19.7862,19.8417,19.7782,19.8338,21168.0
2016-04-19 11:00:00,24.98,24.99,24.95,24.98,26002.0,19.8259,19.8338,19.802,19.8259,26002.0
2016-04-19 11:05:00,24.98,25.01,24.93,25.0,27240.0,19.8259,19.8497,19.7862,19.8417,27240.0
2016-04-19 11:10:00,25.0,25.0,24.89,24.89,35255.0,19.8417,19.8417,19.7544,19.7544,35255.0
2016-04-19 11:15:00,24.89,24.9,24.84,24.84,23301.0,19.7544,19.7624,19.7147,19.7147,23301.0
2016-04-19 11:20:00,24.83,24.84,24.74,24.75,33415.0,19.7068,19.7147,19.6354,19.6433,33415.0
2016-04-19 11:25:00,24.74,24.8,24.73,24.78,65120.0,19.6354,19.683,19.6274,19.6671,65120.0
2016-04-19 11:30:00,24.78,24.8,24.75,24.77,31801.0,19.6671,19.683,19.6433,19.6592,31801.0
2016-04-19 11:35:00,24.78,24.78,24.72,24.74,39002.0,19.6671,19.6671,19.6195,19.6354,39002.0
2016-04-19 11:40:00,24.74,24.74,24.68,24.71,26212.0,19.6354,19.6354,19.5878,19.6116,26212.0
2016-04-19 11:45:00,24.7,24.72,24.68,24.68,20462.0,19.6036,19.6195,19.5878,19.5878,20462.0
2016-04-19 11:50:00,24.68,24.69,24.59,24.6,36697.0,19.5878,19.5957,19.5163,19.5243,36697.0
2016-04-19 11:55:00,24.6,24.61,24.53,24.54,40919.0,19.5243,19.5322,19.4687,19.4766,40919.0
2016-04-19 12:00:00,24.53,24.55,24.52,24.54,39045.0,19.4687,19.4846,19.4608,19.4766,39045.0
2016-04-19 12:05:00,24.54,24.57,24.52,24.53,30558.0,19.4766,19.5004,19.4608,19.4687,30558.0
2016-04-19 12:10:00,24.53,24.53,24.46,24.47,45271.0,19.4687,19.4687,19.4131,19.4211,45271.0
2016-04-19 12:15:00,24.48,24.49,24.44,24.44,16869.0,19.429,19.437,19.3973,19.3973,16869.0
2016-04-19 12:20:00,24.45,24.47,24.42,24.46,39751.0,19.4052,19.4211,19.3814,19.4131,39751.0
2016-04-19 12:25:00,24.46,24.53,24.44,24.52,36041.0,19.4131,19.4687,19.3973,19.4608,36041.0
2016-04-19 12:30:00,24.51,24.52,24.47,24.47,21158.0,19.4528,19.4608,19.4211,19.4211,21158.0
2016-04-19 12:35:00,24.47,24.5,24.46,24.47,21706.0,19.4211,19.4449,19.4131,19.4211,21706.0
2016-04-19 12:40:00,24.47,24.48,24.46,24.48,17037.0,19.4211,19.429,19.4131,19.429,17037.0
2016-04-19 12:45:00,24.48,24.49,24.43,24.45,19586.0,19.429,19.437,19.3893,19.4052,19586.0
2016-04-19 12:50:00,24.45,24.52,24.45,24.52,28745.0,19.4052,19.4608,19.4052,19.4608,28745.0
2016-04-19 12:55:00,24.51,24.52,24.45,24.46,12675.0,19.4528,19.4608,19.4052,19.4131,12675.0
2016-04-19 13:00:00,24.46,24.51,24.46,24.48,15264.0,19.4131,19.4528,19.4131,19.429,15264.0
2016-04-19 13:05:00,24.48,24.52,24.48,24.5,13807.0,19.429,19.4608,19.429,19.4449,13807.0
2016-04-19 13:10:00,24.51,24.51,24.47,24.5,24613.0,19.4528,19.4528,19.4211,19.4449,24613.0
2016-04-19 13:15:00,24.49,24.49,24.43,24.43,14974.0,19.437,19.437,19.3893,19.3893,14974.0
2016-04-19 13:20:00,24.43,24.48,24.43,24.47,15022.0,19.3893,19.429,19.3893,19.4211,15022.0
2016-04-19 13:25:00,24.47,24.49,24.45,24.47,21954.0,19.4211,19.437,19.4052,19.4211,21954.0
2016-04-19 13:30:00,24.48,24.48,24.43,24.43,8774.0,19.429,19.429,19.3893,19.3893,8774.0
2016-04-19 13:35:00,24.44,24.44,24.4,24.41,21022.0,19.3973,19.3973,19.3655,19.3735,21022.0
2016-04-19 13:40:00,24.41,24.43,24.39,24.43,35945.0,19.3735,19.3893,19.3576,19.3893,35945.0
2016-04-19 13:45:00,24.41,24.46,24.41,24.46,23692.0,19.3735,19.4131,19.3735,19.4131,23692.0
2016-04-19 13:50:00,24.46,24.51,24.46,24.5,13435.0,19.4131,19.4528,19.4131,19.4449,13435.0
2016-04-19 13:55:00,24.51,24.51,24.47,24.5,24088.0,19.4528,19.4528,19.4211,19.4449,24088.0
2016-04-19 14:00:00,24.5,24.53,24.5,24.52,19375.0,19.4449,19.4687,19.4449,19.4608,19375.0
2016-04-19 14:05:00,24.52,24.55,24.51,24.55,18754.0,19.4608,19.4846,19.4528,19.4846,18754.0
2016-04-19 14:10:00,24.54,24.55,24.5,24.5,19050.0,19.4766,19.4846,19.4449,19.4449,19050.0
2016-04-19 14:15:00,24.51,24.51,24.47,24.47,16645.0,19.4528,19.4528,19.4211,19.4211,16645.0
2016-04-19 14:20:00,24.47,24.48,24.45,24.48,20151.0,19.4211,19.429,19.4052,19.429,20151.0
2016-04-19 14:25:00,24.48,24.53,24.48,24.49,35277.0,19.429,19.4687,19.429,19.437,35277.0
2016-04-19 14:30:00,24.49,24.51,24.47,24.47,18374.0,19.437,19.4528,19.4211,19.4211,18374.0
2016-04-19 14:35:00,24.47,24.48,24.46,24.47,25295.0,19.4211,19.429,19.4131,19.4211,25295.0
2016-04-19 14:40:00,24.48,24.49,24.47,24.47,26323.0,19.429,19.437,19.4211,19.4211,26323.0
2016-04-19 14:45:00,24.48,24.48,24.46,24.47,13314.0,19.429,19.429,19.4131,19.4211,13314.0
2016-04-19 14:50:00,24.48,24.49,24.46,24.49,22509.0,19.429,19.437,19.4131,19.437,22509.0
2016-04-19 14:55:00,24.48,24.48,24.43,24.43,27030.0,19.429,19.429,19.3893,19.3893,27030.0
2016-04-19 15:00:00,24.43,24.46,24.42,24.45,33095.0,19.3893,19.4131,19.3814,19.4052,33095.0
2016-04-19 15:05:00,24.45,24.48,24.43,24.46,93014.0,19.4052,19.429,19.3893,19.4131,93014.0
2016-04-19 15:10:00,24.46,24.47,24.43,24.45,55980.0,19.4131,19.4211,19.3893,19.4052,55980.0
2016-04-19 15:15:00,24.45,24.46,24.42,24.42,35175.0,19.4052,19.4131,19.3814,19.3814,35175.0
2016-04-19 15:20:00,24.42,24.45,24.4,24.44,44038.0,19.3814,19.4052,19.3655,19.3973,44038.0
2016-04-19 15:25:00,24.44,24.44,24.42,24.42,15740.0,19.3973,19.3973,19.3814,19.3814,15740.0
2016-04-19 15:30:00,24.42,24.45,24.42,24.42,64398.0,19.3814,19.4052,19.3814,19.3814,64398.0
2016-04-19 15:35:00,24.43,24.45,24.42,24.45,26696.0,19.3893,19.4052,19.3814,19.4052,26696.0
2016-04-19 15:40:00,24.45,24.45,24.44,24.45,28862.0,19.4052,19.4052,19.3973,19.4052,28862.0
2016-04-19 15:45:00,24.44,24.45,24.43,24.43,86498.0,19.3973,19.4052,19.3893,19.3893,86498.0
2016-04-19 15:50:00,24.44,24.44,24.41,24.42,118392.0,19.3973,19.3973,19.3735,19.3814,118392.0
2016-04-19 15:55:00,24.41,24.44,24.39,24.44,282566.0,19.3735,19.3973,19.3576,19.3973,282566.0
2016-04-20 09:30:00,24.3,24.3,23.61,23.72,252546.0,19.2862,19.2862,18.7385,18.8258,252546.0
2016-04-20 09:35:00,23.72,23.82,23.45,23.46,254017.0,18.8258,18.9052,18.6115,18.6195,254017.0
2016-04-20 09:40:00,23.47,23.71,23.44,23.69,130021.0,18.6274,18.8179,18.6036,18.802,130021.0
2016-04-20 09:45:00,23.7,23.91,23.67,23.9,213074.0,18.81,18.9766,18.7861,18.9687,213074.0
2016-04-20 09:50:00,23.89,24.03,23.84,23.91,232578.0,18.9608,19.0719,18.9211,18.9766,232578.0
2016-04-20 09:55:00,23.92,24.21,23.92,24.21,117986.0,18.9846,19.2147,18.9846,19.2147,117986.0
2016-04-20 10:00:00,24.21,24.21,24.07,24.11,133858.0,19.2147,19.2147,19.1036,19.1354,133858.0
2016-04-20 10:05:00,24.11,24.23,24.08,24.21,84915.0,19.1354,19.2306,19.1115,19.2147,84915.0
2016-04-20 10:10:00,24.21,24.23,24.16,24.2,82827.0,19.2147,19.2306,19.175,19.2068,82827.0
2016-04-20 10:15:00,24.22,24.22,24.14,24.17,56903.0,19.2227,19.2227,19.1592,19.183,56903.0
2016-04-20 10:20:00,24.17,24.18,24.13,24.16,63490.0,19.183,19.1909,19.1512,19.175,63490.0
2016-04-20 10:25:00,24.16,24.18,24.14,24.16,69869.0,19.175,19.1909,19.1592,19.175,69869.0
2016-04-20 10:30:00,24.16,24.19,24.12,24.17,90375.0,19.175,19.1989,19.1433,19.183,90375.0
2016-04-20 10:35:00,24.18,24.18,24.06,24.09,76386.0,19.1909,19.1909,19.0957,19.1195,76386.0
2016-04-20 10:40:00,24.09,24.15,24.03,24.09,64096.0,19.1195,19.1671,19.0719,19.1195,64096.0
2016-04-20 10:45:00,24.09,24.15,24.08,24.14,50941.0,19.1195,19.1671,19.1115,19.1592,50941.0
2016-04-20 10:50:00,24.14,24.16,24.08,24.1,64775.0,19.1592,19.175,19.1115,19.1274,64775.0
2016-04-20 10:55:00,24.1,24.14,24.09,24.12,47326.0,19.1274,19.1592,19.1195,19.1433,47326.0
2016-04-20 11:00:00,24.12,24.12,24.07,24.09,59421.0,19.1433,19.1433,19.1036,19.1195,59421.0
2016-04-20 11:05:00,24.09,24.1,24.05,24.1,49250.0,19.1195,19.1274,19.0877,19.1274,49250.0
2016-04-20 11:10:00,24.09,24.15,24.09,24.15,27732.0,19.1195,19.1671,19.1195,19.1671,27732.0
2016-04-20 11:15:00,24.15,24.15,24.11,24.14,33250.0,19.1671,19.1671,19.1354,19.1592,33250.0
2016-04-20 11:20:00,24.14,24.15,24.11,24.14,43456.0,19.1592,19.1671,19.1354,19.1592,43456.0
2016-04-20 11:25:00,24.14,24.16,24.12,24.16,40384.0,19.1592,19.175,19.1433,19.175,40384.0
2016-04-20 11:30:00,24.16,24.16,24.13,24.14,47210.0,19.175,19.175,19.1512,19.1592,47210.0
2016-04-20 11:35:00,24.14,24.15,24.12,24.14,31300.0,19.1592,19.1671,19.1433,19.1592,31300.0
2016-04-20 11:40:00,24.14,24.15,24.13,24.15,26775.0,19.1592,19.1671,19.1512,19.1671,26775.0
2016-04-20 11:45:00,24.15,24.15,24.13,24.15,48772.0,19.1671,19.1671,19.1512,19.1671,48772.0
2016-04-20 11:50:00,24.15,24.16,24.12,24.14,48361.0,19.1671,19.175,19.1433,19.1592,48361.0
2016-04-20 11:55:00,24.15,24.16,24.14,24.14,27597.0,19.1671,19.175,19.1592,19.1592,27597.0
2016-04-20 12:00:00,24.15,24.16,24.14,24.16,28986.0,19.1671,19.175,19.1592,19.175,28986.0
2016-04-20 12:05:00,24.16,24.16,24.13,24.14,74428.0,19.175,19.175,19.1512,19.1592,74428.0
2016-04-20 12:10:00,24.14,24.15,24.13,24.14,20551.0,19.1592,19.1671,19.1512,19.1592,20551.0
2016-04-20 12:15:00,24.15,24.15,24.14,24.15,21783.0,19.1671,19.1671,19.1592,19.1671,21783.0
2016-04-20 12:20:00,24.15,24.15,24.09,24.13,50018.0,19.1671,19.1671,19.1195,19.1512,50018.0
2016-04-20 12:25:00,24.13,24.16,24.12,24.14,38817.0,19.1512,19.175,19.1433,19.1592,38817.0
2016-04-20 12:30:00,24.15,24.17,24.14,24.16,39087.0,19.1671,19.183,19.1592,19.175,39087.0
2016-04-20 12:35:00,24.16,24.26,24.16,24.26,72565.0,19.175,19.2544,19.175,19.2544,72565.0
2016-04-20 12:40:00,24.25,24.29,24.25,24.29,55940.0,19.2465,19.2782,19.2465,19.2782,55940.0
2016-04-20 12:45:00,24.28,24.28,24.22,24.24,51837.0,19.2703,19.2703,19.2227,19.2385,51837.0
2016-04-20 12:50:00,24.24,24.27,24.24,24.26,30415.0,19.2385,19.2623,19.2385,19.2544,30415.0
2016-04-20 12:55:00,24.27,24.32,24.26,24.32,23903.0,19.2623,19.302,19.2544,19.302,23903.0
2016-04-20 13:00:00,24.32,24.32,24.28,24.3,60563.0,19.302,19.302,19.2703,19.2862,60563.0
2016-04-20 13:05:00,24.3,24.34,24.3,24.33,24041.0,19.2862,19.3179,19.2862,19.31,24041.0
2016-04-20 13:10:00,24.33,24.36,24.3,24.36,26074.0,19.31,19.3338,19.2862,19.3338,26074.0
2016-04-20 13:15:00,24.36,24.37,24.32,24.34,25831.0,19.3338,19.3417,19.302,19.3179,25831.0
2016-04-20 13:20:00,24.34,24.35,24.28,24.3,46731.0,19.3179,19.3258,19.2703,19.2862,46731.0
2016-04-20 13:25:00,24.3,24.32,24.29,24.31,41860.0,19.2862,19.302,19.2782,19.2941,41860.0
2016-04-20 13:30:00,24.31,24.31,24.27,24.3,88784.0,19.2941,19.2941,19.2623,19.2862,88784.0
2016-04-20 13:35:00,24.3,24.31,24.28,24.29,27715.0,19.2862,19.2941,19.2703,19.2782,27715.0
2016-04-20 13:40:00,24.3,24.31,24.29,24.3,28696.0,19.2862,19.2941,19.2782,19.2862,28696.0
2016-04-20 13:45:00,24.3,24.33,24.27,24.27,74729.0,19.2862,19.31,19.2623,19.2623,74729.0
2016-04-20 13:50:00,24.28,24.29,24.27,24.29,19080.0,19.2703,19.2782,19.2623,19.2782,19080.0
2016-04-20 13:55:00,24.29,24.29,24.26,24.28,42458.0,19.2782,19.2782,19.2544,19.2703,42458.0
2016-04-20 14:00:00,24.28,24.29,24.27,24.29,22818.0,19.2703,19.2782,19.2623,19.2782,22818.0
2016-04-20 14:05:00,24.29,24.3,24.28,24.3,21047.0,19.2782,19.2862,19.2703,19.2862,21047.0
2016-04-20 14:10:00,24.3,24.3,24.26,24.27,25064.0,19.2862,19.2862,19.2544,19.2623,25064.0
2016-04-20 14:15:00,24.27,24.27,24.26,24.27,22748.0,19.2623,19.2623,19.2544,19.2623,22748.0
2016-04-20 14:20:00,24.26,24.29,24.26,24.28,37853.0,19.2544,19.2782,19.2544,19.2703,37853.0
2016-04-20 14:25:00,24.28,24.29,24.27,24.29,15826.0,19.2703,19.2782,19.2623,19.2782,15826.0
2016-04-20 14:30:00,24.28,24.29,24.28,24.29,11088.0,19.2703,19.2782,19.2703,19.2782,11088.0
2016-04-20 14:35:00,24.29,24.29,24.28,24.29,12731.0,19.2782,19.2782,19.2703,19.2782,12731.0
2016-04-20 14:40:00,24.29,24.29,24.28,24.29,14863.0,19.2782,19.2782,19.2703,19.2782,14863.0
2016-04-20 14:45:00,24.29,24.29,24.28,24.29,20291.0,19.2782,19.2782,19.2703,19.2782,20291.0
2016-04-20 14:50:00,24.29,24.3,24.28,24.3,36649.0,19.2782,19.2862,19.2703,19.2862,36649.0
2016-04-20 14:55:00,24.3,24.3,24.29,24.3,40127.0,19.2862,19.2862,19.2782,19.2862,40127.0
2016-04-20 15:00:00,24.3,24.37,24.29,24.37,98021.0,19.2862,19.3417,19.2782,19.3417,98021.0
2016-04-20 15:05:00,24.37,24.38,24.34,24.36,45885.0,19.3417,19.3496,19.3179,19.3338,45885.0
2016-04-20 15:10:00,24.36,24.36,24.28,24.3,93800.0,19.3338,19.3338,19.2703,19.2862,93800.0
2016-04-20 15:15:00,24.3,24.3,24.29,24.3,24856.0,19.2862,19.2862,19.2782,19.2862,24856.0
2016-04-20 15:20:00,24.3,24.3,24.29,24.3,25685.0,19.2862,19.2862,19.2782,19.2862,25685.0
2016-04-20 15:25:00,24.3,24.3,24.29,24.3,32359.0,19.2862,19.2862,19.2782,19.2862,32359.0
2016-04-20 15:30:00,24.3,24.3,24.26,24.26,59262.0,19.2862,19.2862,19.2544,19.2544,59262.0
2016-04-20 15:35:00,24.26,24.27,24.24,24.24,61896.0,19.2544,19.2623,19.2385,19.2385,61896.0
2016-04-20 15:40:00,24.24,24.25,24.17,24.17,86759.0,19.2385,19.2465,19.183,19.183,86759.0
2016-04-20 15:45:00,24.17,24.18,24.15,24.15,91234.0,19.183,19.1909,19.1671,19.1671,91234.0
2016-04-20 15:50:00,24.14,24.17,24.14,24.14,126294.0,19.1592,19.183,19.1592,19.1592,126294.0
2016-04-20 15:55:00,24.14,24.15,24.12,24.12,258768.0,19.1592,19.1671,19.1433,19.1433,258768.0
2016-04-21 09:30:00,24.17,24.26,24.14,24.18,57350.0,19.183,19.2544,19.1592,19.1909,57350.0
2016-04-21 09:35:00,24.18,24.2,24.12,24.19,27721.0,19.1909,19.2068,19.1433,19.1989,27721.0
2016-04-21 09:40:00,24.17,24.2,24.11,24.19,33760.0,19.183,19.2068,19.1354,19.1989,33760.0
2016-04-21 09:45:00,24.19,24.22,24.13,24.21,29898.0,19.1989,19.2227,19.1512,19.2147,29898.0
2016-04-21 09:50:00,24.21,24.26,24.17,24.19,34706.0,19.2147,19.2544,19.183,19.1989,34706.0
2016-04-21 09:55:00,24.2,24.23,24.15,24.15,24960.0,19.2068,19.2306,19.1671,19.1671,24960.0
2016-04-21 10:00:00,24.14,24.21,24.14,24.2,78199.0,19.1592,19.2147,19.1592,19.2068,78199.0
2016-04-21 10:05:00,24.19,24.19,24.14,24.16,29555.0,19.1989,19.1989,19.1592,19.175,29555.0
2016-04-21 10:10:00,24.15,24.21,24.13,24.19,27183.0,19.1671,19.2147,19.1512,19.1989,27183.0
2016-04-21 10:15:00,24.18,24.18,24.1,24.17,36618.0,19.1909,19.1909,19.1274,19.183,36618.0
2016-04-21 10:20:00,24.18,24.25,24.16,24.24,33450.0,19.1909,19.2465,19.175,19.2385,33450.0
2016-04-21 10:25:00,24.24,24.24,24.17,24.19,50914.0,19.2385,19.2385,19.183,19.1989,50914.0
2016-04-21 10:30:00,24.19,24.23,24.17,24.2,54810.0,19.1989,19.2306,19.183,19.2068,54810.0
2016-04-21 10:35:00,24.21,24.23,24.19,24.23,53441.0,19.2147,19.2306,19.1989,19.2306,53441.0
2016-04-21 10:40:00,24.23,24.26,24.18,24.2,57692.0,19.2306,19.2544,19.1909,19.2068,57692.0
2016-04-21 10:45:00,24.19,24.22,24.19,24.19,51651.0,19.1989,19.2227,19.1989,19.1989,51651.0
2016-04-21 10:50:00,24.19,24.23,24.18,24.19,110024.0,19.1989,19.2306,19.1909,19.1989,110024.0
2016-04-21 10:55:00,24.2,24.2,24.17,24.19,34120.0,19.2068,19.2068,19.183,19.1989,34120.0
2016-04-21 11:00:00,24.19,24.2,24.17,24.18,17814.0,19.1989,19.2068,19.183,19.1909,17814.0
2016-04-21 11:05:00,24.19,24.21,24.15,24.18,21757.0,19.1989,19.2147,19.1671,19.1909,21757.0
2016-04-21 11:10:00,24.18,24.21,24.16,24.19,21429.0,19.1909,19.2147,19.175,19.1989,21429.0
2016-04-21 11:15:00,24.2,24.2,24.16,24.18,22654.0,19.2068,19.2068,19.175,19.1909,22654.0
2016-04-21 11:20:00,24.18,24.2,24.17,24.19,11170.0,19.1909,19.2068,19.183,19.1989,11170.0
2016-04-21 11:25:00,24.19,24.21,24.18,24.2,48200.0,19.1989,19.2147,19.1909,19.2068,48200.0
2016-04-21 11:30:00,24.21,24.21,24.18,24.19,39063.0,19.2147,19.2147,19.1909,19.1989,39063.0
2016-04-21 11:35:00,24.2,24.21,24.19,24.2,35625.0,19.2068,19.2147,19.1989,19.2068,35625.0
2016-04-21 11:40:00,24.19,24.21,24.19,24.2,25853.0,19.1989,19.2147,19.1989,19.2068,25853.0
2016-04-21 11:45:00,24.2,24.23,24.19,24.22,25328.0,19.2068,19.2306,19.1989,19.2227,25328.0
2016-04-21 11:50:00,24.23,24.28,24.22,24.28,20257.0,19.2306,19.2703,19.2227,19.2703,20257.0
2016-04-21 11:55:00,24.27,24.29,24.24,24.26,20475.0,19.2623,19.2782,19.2385,19.2544,20475.0
2016-04-21 12:00:00,24.26,24.26,24.2,24.21,24009.0,19.2544,19.2544,19.2068,19.2147,24009.0
2016-04-21 12:05:00,24.21,24.26,24.2,24.25,14890.0,19.2147,19.2544,19.2068,19.2465,14890.0
2016-04-21 12:10:00,24.25,24.26,24.23,24.25,10795.0,19.2465,19.2544,19.2306,19.2465,10795.0
2016-04-21 12:15:00,24.25,24.28,24.25,24.28,20992.0,19.2465,19.2703,19.2465,19.2703,20992.0
2016-04-21 12:20:00,24.28,24.29,24.26,24.26,19845.0,19.2703,19.2782,19.2544,19.2544,19845.0
2016-04-21 12:25:00,24.25,24.27,24.22,24.22,42873.0,19.2465,19.2623,19.2227,19.2227,42873.0
2016-04-21 12:30:00,24.23,24.27,24.22,24.27,6447.0,19.2306,19.2623,19.2227,19.2623,6447.0
2016-04-21 12:35:00,24.28,24.29,24.25,24.25,22863.0,19.2703,19.2782,19.2465,19.2465,22863.0
2016-04-21 12:40:00,24.26,24.29,24.25,24.28,12100.0,19.2544,19.2782,19.2465,19.2703,12100.0
2016-04-21 12:45:00,24.27,24.28,24.23,24.23,12047.0,19.2623,19.2703,19.2306,19.2306,12047.0
2016-04-21 12:50:00,24.24,24.28,24.2,24.26,27518.0,19.2385,19.2703,19.2068,19.2544,27518.0
2016-04-21 12:55:00,24.26,24.3,24.26,24.28,18021.0,19.2544,19.2862,19.2544,19.2703,18021.0
2016-04-21 13:00:00,24.29,24.3,24.25,24.25,14586.0,19.2782,19.2862,19.2465,19.2465,14586.0
2016-04-21 13:05:00,24.25,24.26,24.23,24.25,12495.0,19.2465,19.2544,19.2306,19.2465,12495.0
2016-04-21 13:10:00,24.25,24.26,24.22,24.22,48076.0,19.2465,19.2544,19.2227,19.2227,48076.0
2016-04-21 13:15:00,24.22,24.24,24.21,24.24,23556.0,19.2227,19.2385,19.2147,19.2385,23556.0
2016-04-21 13:20:00,24.23,24.26,24.22,24.23,13762.0,19.2306,19.2544,19.2227,19.2306,13762.0
2016-04-21 13:25:00,24.23,24.25,24.22,24.23,8012.0,19.2306,19.2465,19.2227,19.2306,8012.0
2016-04-21 13:30:00,24.23,24.25,24.23,24.24,14776.0,19.2306,19.2465,19.2306,19.2385,14776.0
2016-04-21 13:35:00,24.23,24.27,24.23,24.26,16582.0,19.2306,19.2623,19.2306,19.2544,16582.0
2016-04-21 13:40:00,24.26,24.27,24.25,24.27,22055.0,19.2544,19.2623,19.2465,19.2623,22055.0
2016-04-21 13:45:00,24.26,24.27,24.24,24.25,14893.0,19.2544,19.2623,19.2385,19.2465,14893.0
2016-04-21 13:50:00,24.25,24.25,24.23,24.24,18863.0,19.2465,19.2465,19.2306,19.2385,18863.0
2016-04-21 13:55:00,24.23,24.25,24.23,24.25,9200.0,19.2306,19.2465,19.2306,19.2465,9200.0
2016-04-21 14:00:00,24.25,24.25,24.23,24.25,20204.0,19.2465,19.2465,19.2306,19.2465,20204.0
2016-04-21 14:05:00,24.24,24.24,24.22,24.22,15066.0,19.2385,19.2385,19.2227,19.2227,15066.0
2016-04-21 14:10:00,24.23,24.23,24.19,24.21,17115.0,19.2306,19.2306,19.1989,19.2147,17115.0
2016-04-21 14:15:00,24.22,24.23,24.19,24.2,12297.0,19.2227,19.2306,19.1989,19.2068,12297.0
2016-04-21 14:20:00,24.21,24.23,24.2,24.21,15462.0,19.2147,19.2306,19.2068,19.2147,15462.0
2016-04-21 14:25:00,24.21,24.22,24.19,24.2,37911.0,19.2147,19.2227,19.1989,19.2068,37911.0
2016-04-21 14:30:00,24.19,24.2,24.18,24.2,24354.0,19.1989,19.2068,19.1909,19.2068,24354.0
2016-04-21 14:35:00,24.2,24.21,24.19,24.2,28787.0,19.2068,19.2147,19.1989,19.2068,28787.0
2016-04-21 14:40:00,24.2,24.2,24.18,24.2,30539.0,19.2068,19.2068,19.1909,19.2068,30539.0
2016-04-21 14:45:00,24.2,24.2,24.17,24.18,29553.0,19.2068,19.2068,19.183,19.1909,29553.0
2016-04-21 14:50:00,24.19,24.2,24.16,24.16,12475.0,19.1989,19.2068,19.175,19.175,12475.0
2016-04-21 14:55:00,24.16,24.18,24.16,24.17,11860.0,19.175,19.1909,19.175,19.183,11860.0
2016-04-21 15:00:00,24.16,24.18,24.16,24.16,20875.0,19.175,19.1909,19.175,19.175,20875.0
2016-04-21 15:05:00,24.17,24.17,24.14,24.14,13396.0,19.183,19.183,19.1592,19.1592,13396.0
2016-04-21 15:10:00,24.15,24.15,24.13,24.14,27891.0,19.1671,19.1671,19.1512,19.1592,27891.0
2016-04-21 15:15:00,24.13,24.14,24.11,24.11,19971.0,19.1512,19.1592,19.1354,19.1354,19971.0
2016-04-21 15:20:00,24.11,24.14,24.11,24.14,19915.0,19.1354,19.1592,19.1354,19.1592,19915.0
2016-04-21 15:25:00,24.14,24.14,24.1,24.1,25146.0,19.1592,19.1592,19.1274,19.1274,25146.0
2016-04-21 15:30:00,24.1,24.12,24.09,24.1,29524.0,19.1274,19.1433,19.1195,19.1274,29524.0
2016-04-21 15:35:00,24.11,24.11,24.1,24.11,17990.0,19.1354,19.1354,19.1274,19.1354,17990.0
2016-04-21 15:40:00,24.11,24.16,24.1,24.14,46228.0,19.1354,19.175,19.1274,19.1592,46228.0
2016-04-21 15:45:00,24.14,24.15,24.13,24.14,55566.0,19.1592,19.1671,19.1512,19.1592,55566.0
2016-04-21 15:50:00,24.14,24.14,24.11,24.12,63646.0,19.1592,19.1592,19.1354,19.1433,63646.0
2016-04-21 15:55:00,24.12,24.14,24.11,24.11,215045.0,19.1433,19.1592,19.1354,19.1354,215045.0
2016-04-22 09:30:00,24.14,24.34,24.08,24.23,55330.0,19.1592,19.3179,19.1115,19.2306,55330.0
2016-04-22 09:35:00,24.22,24.32,24.22,24.29,10442.0,19.2227,19.302,19.2227,19.2782,10442.0
2016-04-22 09:40:00,24.3,24.44,24.28,24.43,33776.0,19.2862,19.3973,19.2703,19.3893,33776.0
2016-04-22 09:45:00,24.41,24.55,24.39,24.55,33332.0,19.3735,19.4846,19.3576,19.4846,33332.0
2016-04-22 09:50:00,24.57,24.63,24.54,24.54,27868.0,19.5004,19.5481,19.4766,19.4766,27868.0
2016-04-22 09:55:00,24.54,24.63,24.53,24.62,25253.0,19.4766,19.5481,19.4687,19.5401,25253.0
2016-04-22 10:00:00,24.63,24.63,24.53,24.6,14475.0,19.5481,19.5481,19.4687,19.5243,14475.0
2016-04-22 10:05:00,24.6,24.62,24.58,24.62,19823.0,19.5243,19.5401,19.5084,19.5401,19823.0
2016-04-22 10:10:00,24.62,24.64,24.58,24.61,20673.0,19.5401,19.556,19.5084,19.5322,20673.0
2016-04-22 10:15:00,24.62,24.66,24.59,24.62,16257.0,19.5401,19.5719,19.5163,19.5401,16257.0
2016-04-22 10:20:00,24.62,24.63,24.57,24.59,22340.0,19.5401,19.5481,19.5004,19.5163,22340.0
2016-04-22 10:25:00,24.6,24.65,24.59,24.63,21398.0,19.5243,19.5639,19.5163,19.5481,21398.0
2016-04-22 10:30:00,24.64,24.69,24.63,24.67,34712.0,19.556,19.5957,19.5481,19.5798,34712.0
2016-04-22 10:35:00,24.67,24.68,24.58,24.58,52509.0,19.5798,19.5878,19.5084,19.5084,52509.0
2016-04-22 10:40:00,24.57,24.59,24.48,24.49,27427.0,19.5004,19.5163,19.429,19.437,27427.0
2016-04-22 10:45:00,24.49,24.5,24.44,24.49,27392.0,19.437,19.4449,19.3973,19.437,27392.0
2016-04-22 10:50:00,24.49,24.54,24.48,24.53,15774.0,19.437,19.4766,19.429,19.4687,15774.0
2016-04-22 10:55:00,24.53,24.54,24.41,24.43,35823.0,19.4687,19.4766,19.3735,19.3893,35823.0
2016-04-22 11:00:00,24.44,24.49,24.4,24.4,13793.0,19.3973,19.437,19.3655,19.3655,13793.0
2016-04-22 11:05:00,24.39,24.43,24.35,24.36,48245.0,19.3576,19.3893,19.3258,19.3338,48245.0
2016-04-22 11:10:00,24.36,24.4,24.29,24.31,15054.0,19.3338,19.3655,19.2782,19.2941,15054.0
2016-04-22 11:15:00,24.3,24.35,24.29,24.29,14853.0,19.2862,19.3258,19.2782,19.2782,14853.0
2016-04-22 11:20:00,24.3,24.35,24.28,24.31,13582.0,19.2862,19.3258,19.2703,19.2941,13582.0
2016-04-22 11:25:00,24.31,24.34,24.28,24.32,14035.0,19.2941,19.3179,19.2703,19.302,14035.0
2016-04-22 11:30:00,24.33,24.36,24.31,24.32,31738.0,19.31,19.3338,19.2941,19.302,31738.0
2016-04-22 11:35:00,24.32,24.34,24.3,24.32,35470.0,19.302,19.3179,19.2862,19.302,35470.0
2016-04-22 11:40:00,24.32,24.35,24.31,24.34,40199.0,19.302,19.3258,19.2941,19.3179,40199.0
2016-04-22 11:45:00,24.33,24.38,24.33,24.34,29358.0,19.31,19.3496,19.31,19.3179,29358.0
2016-04-22 11:50:00,24.35,24.35,24.3,24.33,11375.0,19.3258,19.3258,19.2862,19.31,11375.0
2016-04-22 11:55:00,24.33,24.39,24.3,24.39,31407.0,19.31,19.3576,19.2862,19.3576,31407.0
2016-04-22 12:00:00,24.38,24.42,24.37,24.4,8426.0,19.3496,19.3814,19.3417,19.3655,8426.0
2016-04-22 12:05:00,24.4,24.42,24.39,24.4,8245.0,19.3655,19.3814,19.3576,19.3655,8245.0
2016-04-22 12:10:00,24.4,24.41,24.36,24.37,6988.0,19.3655,19.3735,19.3338,19.3417,6988.0
2016-04-22 12:15:00,24.36,24.38,24.36,24.37,9400.0,19.3338,19.3496,19.3338,19.3417,9400.0
2016-04-22 12:20:00,24.36,24.36,24.33,24.35,7437.0,19.3338,19.3338,19.31,19.3258,7437.0
2016-04-22 12:25:00,24.36,24.36,24.28,24.28,41876.0,19.3338,19.3338,19.2703,19.2703,41876.0
2016-04-22 12:30:00,24.29,24.29,24.24,24.25,24567.0,19.2782,19.2782,19.2385,19.2465,24567.0
2016-04-22 12:35:00,24.25,24.29,24.24,24.29,12727.0,19.2465,19.2782,19.2385,19.2782,12727.0
2016-04-22 12:40:00,24.28,24.33,24.27,24.33,8703.0,19.2703,19.31,19.2623,19.31,8703.0
2016-04-22 12:45:00,24.33,24.33,24.28,24.3,9559.0,19.31,19.31,19.2703,19.2862,9559.0
2016-04-22 12:50:00,24.3,24.31,24.27,24.27,9362.0,19.2862,19.2941,19.2623,19.2623,9362.0
2016-04-22 12:55:00,24.27,24.29,24.27,24.28,10825.0,19.2623,19.2782,19.2623,19.2703,10825.0
2016-04-22 13:00:00,24.29,24.3,24.24,24.25,18374.0,19.2782,19.2862,19.2385,19.2465,18374.0
2016-04-22 13:05:00,24.25,24.26,24.24,24.24,4534.0,19.2465,19.2544,19.2385,19.2385,4534.0
2016-04-22 13:10:00,24.24,24.26,24.23,24.25,8404.0,19.2385,19.2544,19.2306,19.2465,8404.0
2016-04-22 13:15:00,24.25,24.25,24.22,24.23,13146.0,19.2465,19.2465,19.2227,19.2306,13146.0
2016-04-22 13:20:00,24.23,24.23,24.19,24.23,18806.0,19.2306,19.2306,19.1989,19.2306,18806.0
2016-04-22 13:25:00,24.23,24.24,24.21,24.22,7478.0,19.2306,19.2385,19.2147,19.2227,7478.0
2016-04-22 13:30:00,24.23,24.25,24.21,24.22,12820.0,19.2306,19.2465,19.2147,19.2227,12820.0
2016-04-22 13:35:00,24.22,24.26,24.22,24.23,13386.0,19.2227,19.2544,19.2227,19.2306,13386.0
2016-04-22 13:40:00,24.23,24.29,24.22,24.28,63995.0,19.2306,19.2782,19.2227,19.2703,63995.0
2016-04-22 13:45:00,24.27,24.29,24.27,24.27,3924.0,19.2623,19.2782,19.2623,19.2623,3924.0
2016-04-22 13:50:00,24.28,24.28,24.24,24.28,16501.0,19.2703,19.2703,19.2385,19.2703,16501.0
2016-04-22 13:55:00,24.29,24.29,24.26,24.26,7300.0,19.2782,19.2782,19.2544,19.2544,7300.0
2016-04-22 14:00:00,24.26,24.27,24.24,24.25,14224.0,19.2544,19.2623,19.2385,19.2465,14224.0
2016-04-22 14:05:00,24.25,24.25,24.22,24.25,8716.0,19.2465,19.2465,19.2227,19.2465,8716.0
2016-04-22 14:10:00,24.25,24.26,24.24,24.24,5200.0,19.2465,19.2544,19.2385,19.2385,5200.0
2016-04-22 14:15:00,24.25,24.25,24.22,24.24,19037.0,19.2465,19.2465,19.2227,19.2385,19037.0
2016-04-22 14:20:00,24.23,24.28,24.23,24.27,16462.0,19.2306,19.2703,19.2306,19.2623,16462.0
2016-04-22 14:25:00,24.27,24.32,24.26,24.32,16096.0,19.2623,19.302,19.2544,19.302,16096.0
2016-04-22 14:30:00,24.31,24.33,24.3,24.3,10059.0,19.2941,19.31,19.2862,19.2862,10059.0
2016-04-22 14:35:00,24.3,24.33,24.3,24.33,10233.0,19.2862,19.31,19.2862,19.31,10233.0
2016-04-22 14:40:00,24.33,24.35,24.32,24.34,14736.0,19.31,19.3258,19.302,19.3179,14736.0
2016-04-22 14:45:00,24.34,24.34,24.3,24.32,27185.0,19.3179,19.3179,19.2862,19.302,27185.0
2016-04-22 14:50:00,24.33,24.35,24.32,24.34,10089.0,19.31,19.3258,19.302,19.3179,10089.0
2016-04-22 14:55:00,24.34,24.35,24.33,24.34,11805.0,19.3179,19.3258,19.31,19.3179,11805.0
2016-04-22 15:00:00,24.34,24.34,24.28,24.28,31668.0,19.3179,19.3179,19.2703,19.2703,31668.0
2016-04-22 15:05:00,24.28,24.28,24.27,24.28,8885.0,19.2703,19.2703,19.2623,19.2703,8885.0
2016-04-22 15:10:00,24.28,24.3,24.27,24.27,18902.0,19.2703,19.2862,19.2623,19.2623,18902.0
2016-04-22 15:15:00,24.27,24.27,24.25,24.26,15413.0,19.2623,19.2623,19.2465,19.2544,15413.0
2016-04-22 15:20:00,24.25,24.26,24.22,24.22,21201.0,19.2465,19.2544,19.2227,19.2227,21201.0
2016-04-22 15:25:00,24.23,24.23,24.2,24.2,50494.0,19.2306,19.2306,19.2068,19.2068,50494.0
2016-04-22 15:30:00,24.21,24.21,24.19,24.2,38446.0,19.2147,19.2147,19.1989,19.2068,38446.0
2016-04-22 15:35:00,24.2,24.25,24.2,24.22,30225.0,19.2068,19.2465,19.2068,19.2227,30225.0
2016-04-22 15:40:00,24.22,24.25,24.22,24.23,41099.0,19.2227,19.2465,19.2227,19.2306,41099.0
2016-04-22 15:45:00,24.23,24.25,24.23,24.25,28180.0,19.2306,19.2465,19.2306,19.2465,28180.0
2016-04-22 15:50:00,24.25,24.26,24.23,24.26,64690.0,19.2465,19.2544,19.2306,19.2544,64690.0
2016-04-22 15:55:00,24.26,24.27,24.23,24.24,209610.0,19.2544,19.2623,19.2306,19.2385,209610.0
2016-04-25 09:30:00,24.11,24.4,24.1,24.22,34820.0,19.1354,19.3655,19.1274,19.2227,34820.0
2016-04-25 09:35:00,24.23,24.27,24.2,24.25,25554.0,19.2306,19.2623,19.2068,19.2465,25554.0
2016-04-25 09:40:00,24.23,24.25,24.18,24.18,16699.0,19.2306,19.2465,19.1909,19.1909,16699.0
2016-04-25 09:45:00,24.2,24.25,24.2,24.24,19928.0,19.2068,19.2465,19.2068,19.2385,19928.0
2016-04-25 09:50:00,24.24,24.26,24.19,24.25,25041.0,19.2385,19.2544,19.1989,19.2465,25041.0
2016-04-25 09:55:00,24.23,24.3,24.21,24.3,65423.0,19.2306,19.2862,19.2147,19.2862,65423.0
2016-04-25 10:00:00,24.29,24.38,24.28,24.35,22787.0,19.2782,19.3496,19.2703,19.3258,22787.0
2016-04-25 10:05:00,24.35,24.35,24.26,24.3,26440.0,19.3258,19.3258,19.2544,19.2862,26440.0
2016-04-25 10:10:00,24.3,24.33,24.26,24.3,23389.0,19.2862,19.31,19.2544,19.2862,23389.0
2016-04-25 10:15:00,24.3,24.32,24.23,24.23,16711.0,19.2862,19.302,19.2306,19.2306,16711.0
2016-04-25 10:20:00,24.23,24.26,24.23,24.25,31020.0,19.2306,19.2544,19.2306,19.2465,31020.0
2016-04-25 10:25:00,24.25,24.27,24.2,24.21,13968.0,19.2465,19.2623,19.2068,19.2147,13968.0
2016-04-25 10:30:00,24.21,24.26,24.2,24.24,26839.0,19.2147,19.2544,19.2068,19.2385,26839.0
2016-04-25 10:35:00,24.24,24.25,24.22,24.24,25047.0,19.2385,19.2465,19.2227,19.2385,25047.0
2016-04-25 10:40:00,24.23,24.24,24.21,24.24,40228.0,19.2306,19.2385,19.2147,19.2385,40228.0
2016-04-25 10:45:00,24.24,24.26,24.2,24.2,14480.0,19.2385,19.2544,19.2068,19.2068,14480.0
2016-04-25 10:50:00,24.2,24.21,24.12,24.15,24625.0,19.2068,19.2147,19.1433,19.1671,24625.0
2016-04-25 10:55:00,24.16,24.21,24.14,24.2,8301.0,19.175,19.2147,19.1592,19.2068,8301.0
2016-04-25 11:00:00,24.2,24.21,24.17,24.2,18710.0,19.2068,19.2147,19.183,19.2068,18710.0
2016-04-25 11:05:00,24.2,24.25,24.19,24.22,22292.0,19.2068,19.2465,19.1989,19.2227,22292.0
2016-04-25 11:10:00,24.22,24.27,24.21,24.24,22287.0,19.2227,19.2623,19.2147,19.2385,22287.0
2016-04-25 11:15:00,24.25,24.25,24.21,24.21,17756.0,19.2465,19.2465,19.2147,19.2147,17756.0
2016-04-25 11:20:00,24.21,24.29,24.21,24.27,126948.0,19.2147,19.2782,19.2147,19.2623,126948.0
2016-04-25 11:25:00,24.28,24.32,24.27,24.32,33316.0,19.2703,19.302,19.2623,19.302,33316.0
2016-04-25 11:30:00,24.34,24.36,24.32,24.34,20364.0,19.3179,19.3338,19.302,19.3179,20364.0
2016-04-25 11:35:00,24.35,24.35,24.31,24.32,26957.0,19.3258,19.3258,19.2941,19.302,26957.0
2016-04-25 11:40:00,24.33,24.35,24.32,24.34,19718.0,19.31,19.3258,19.302,19.3179,19718.0
2016-04-25 11:45:00,24.34,24.35,24.33,24.33,26139.0,19.3179,19.3258,19.31,19.31,26139.0
2016-04-25 11:50:00,24.32,24.37,24.31,24.36,41263.0,19.302,19.3417,19.2941,19.3338,41263.0
2016-04-25 11:55:00,24.37,24.39,24.35,24.39,9895.0,19.3417,19.3576,19.3258,19.3576,9895.0
2016-04-25 12:00:00,24.39,24.42,24.38,24.41,17900.0,19.3576,19.3814,19.3496,19.3735,17900.0
2016-04-25 12:05:00,24.41,24.44,24.4,24.43,25878.0,19.3735,19.3973,19.3655,19.3893,25878.0
2016-04-25 12:10:00,24.43,24.46,24.41,24.46,24037.0,19.3893,19.4131,19.3735,19.4131,24037.0
2016-04-25 12:15:00,24.45,24.46,24.42,24.42,18571.0,19.4052,19.4131,19.3814,19.3814,18571.0
2016-04-25 12:20:00,24.43,24.47,24.42,24.46,39314.0,19.3893,19.4211,19.3814,19.4131,39314.0
2016-04-25 12:25:00,24.46,24.47,24.45,24.47,8517.0,19.4131,19.4211,19.4052,19.4211,8517.0
2016-04-25 12:30:00,24.47,24.49,24.46,24.49,14090.0,19.4211,19.437,19.4131,19.437,14090.0
2016-04-25 12:35:00,24.49,24.5,24.43,24.43,26408.0,19.437,19.4449,19.3893,19.3893,26408.0
2016-04-25 12:40:00,24.43,24.45,24.42,24.42,18331.0,19.3893,19.4052,19.3814,19.3814,18331.0
2016-04-25 12:45:00,24.42,24.5,24.42,24.49,36706.0,19.3814,19.4449,19.3814,19.437,36706.0
2016-04-25 12:50:00,24.48,24.53,24.45,24.5,31631.0,19.429,19.4687,19.4052,19.4449,31631.0
2016-04-25 12:55:00,24.51,24.55,24.48,24.54,68316.0,19.4528,19.4846,19.429,19.4766,68316.0
2016-04-25 13:00:00,24.54,24.56,24.51,24.54,19859.0,19.4766,19.4925,19.4528,19.4766,19859.0
2016-04-25 13:05:00,24.54,24.55,24.53,24.55,11310.0,19.4766,19.4846,19.4687,19.4846,11310.0
2016-04-25 13:10:00,24.54,24.58,24.54,24.56,13001.0,19.4766,19.5084,19.4766,19.4925,13001.0
2016-04-25 13:15:00,24.57,24.6,24.56,24.59,26703.0,19.5004,19.5243,19.4925,19.5163,26703.0
2016-04-25 13:20:00,24.6,24.6,24.56,24.56,47927.0,19.5243,19.5243,19.4925,19.4925,47927.0
2016-04-25 13:25:00,24.56,24.56,24.54,24.54,18944.0,19.4925,19.4925,19.4766,19.4766,18944.0
2016-04-25 13:30:00,24.54,24.57,24.53,24.57,16818.0,19.4766,19.5004,19.4687,19.5004,16818.0
2016-04-25 13:35:00,24.58,24.59,24.56,24.56,17905.0,19.5084,19.5163,19.4925,19.4925,17905.0
2016-04-25 13:40:00,24.57,24.59,24.55,24.58,20804.0,19.5004,19.5163,19.4846,19.5084,20804.0
2016-04-25 13:45:00,24.58,24.58,24.53,24.53,43874.0,19.5084,19.5084,19.4687,19.4687,43874.0
2016-04-25 13:50:00,24.54,24.56,24.51,24.53,14739.0,19.4766,19.4925,19.4528,19.4687,14739.0
2016-04-25 13:55:00,24.53,24.53,24.49,24.49,18638.0,19.4687,19.4687,19.437,19.437,18638.0
2016-04-25 14:00:00,24.48,24.51,24.48,24.48,14678.0,19.429,19.4528,19.429,19.429,14678.0
2016-04-25 14:05:00,24.47,24.47,24.41,24.44,24713.0,19.4211,19.4211,19.3735,19.3973,24713.0
2016-04-25 14:10:00,24.44,24.45,24.42,24.45,10216.0,19.3973,19.4052,19.3814,19.4052,10216.0
2016-04-25 14:15:00,24.44,24.45,24.4,24.4,10512.0,19.3973,19.4052,19.3655,19.3655,10512.0
2016-04-25 14:20:00,24.41,24.41,24.33,24.39,59961.0,19.3735,19.3735,19.31,19.3576,59961.0
2016-04-25 14:25:00,24.39,24.39,24.35,24.36,17878.0,19.3576,19.3576,19.3258,19.3338,17878.0
2016-04-25 14:30:00,24.36,24.37,24.35,24.36,8361.0,19.3338,19.3417,19.3258,19.3338,8361.0
2016-04-25 14:35:00,24.36,24.43,24.36,24.41,18738.0,19.3338,19.3893,19.3338,19.3735,18738.0
2016-04-25 14:40:00,24.41,24.45,24.4,24.45,21756.0,19.3735,19.4052,19.3655,19.4052,21756.0
2016-04-25 14:45:00,24.45,24.46,24.43,24.45,36686.0,19.4052,19.4131,19.3893,19.4052,36686.0
2016-04-25 14:50:00,24.45,24.46,24.44,24.45,11729.0,19.4052,19.4131,19.3973,19.4052,11729.0
2016-04-25 14:55:00,24.44,24.55,24.44,24.52,84400.0,19.3973,19.4846,19.3973,19.4608,84400.0
2016-04-25 15:00:00,24.52,24.52,24.47,24.48,19204.0,19.4608,19.4608,19.4211,19.429,19204.0
2016-04-25 15:05:00,24.48,24.49,24.45,24.45,7745.0,19.429,19.437,19.4052,19.4052,7745.0
2016-04-25 15:10:00,24.44,24.47,24.44,24.46,22792.0,19.3973,19.4211,19.3973,19.4131,22792.0
2016-04-25 15:15:00,24.46,24.48,24.45,24.46,28364.0,19.4131,19.429,19.4052,19.4131,28364.0
2016-04-25 15:20:00,24.47,24.47,24.44,24.45,24214.0,19.4211,19.4211,19.3973,19.4052,24214.0
2016-04-25 15:25:00,24.45,24.48,24.45,24.47,16842.0,19.4052,19.429,19.4052,19.4211,16842.0
2016-04-25 15:30:00,24.46,24.49,24.45,24.46,31969.0,19.4131,19.437,19.4052,19.4131,31969.0
2016-04-25 15:35:00,24.47,24.49,24.46,24.48,27177.0,19.4211,19.437,19.4131,19.429,27177.0
2016-04-25 15:40:00,24.48,24.53,24.47,24.52,100067.0,19.429,19.4687,19.4211,19.4608,100067.0
2016-04-25 15:45:00,24.53,24.53,24.52,24.53,45927.0,19.4687,19.4687,19.4608,19.4687,45927.0
2016-04-25 15:50:00,24.53,24.53,24.5,24.51,90178.0,19.4687,19.4687,19.4449,19.4528,90178.0
2016-04-25 15:55:00,24.5,24.53,24.5,24.52,209396.0,19.4449,19.4687,19.4449,19.4608,209396.0
2016-04-26 09:30:00,24.54,24.74,24.54,24.73,63752.0,19.4766,19.6354,19.4766,19.6274,63752.0
2016-04-26 09:35:00,24.73,24.76,24.56,24.56,70456.0,19.6274,19.6512,19.4925,19.4925,70456.0
2016-04-26 09:40:00,24.56,24.62,24.55,24.6,84411.0,19.4925,19.5401,19.4846,19.5243,84411.0
2016-04-26 09:45:00,24.6,24.63,24.56,24.6,54802.0,19.5243,19.5481,19.4925,19.5243,54802.0
2016-04-26 09:50:00,24.6,24.6,24.53,24.59,28060.0,19.5243,19.5243,19.4687,19.5163,28060.0
2016-04-26 09:55:00,24.58,24.64,24.56,24.56,43444.0,19.5084,19.556,19.4925,19.4925,43444.0
2016-04-26 10:00:00,24.56,24.59,24.49,24.53,42347.0,19.4925,19.5163,19.437,19.4687,42347.0
2016-04-26 10:05:00,24.53,24.56,24.48,24.51,23566.0,19.4687,19.4925,19.429,19.4528,23566.0
2016-04-26 10:10:00,24.51,24.55,24.49,24.53,50855.0,19.4528,19.4846,19.437,19.4687,50855.0
2016-04-26 10:15:00,24.52,24.55,24.49,24.55,55815.0,19.4608,19.4846,19.437,19.4846,55815.0
2016-04-26 10:20:00,24.55,24.59,24.5,24.51,47321.0,19.4846,19.5163,19.4449,19.4528,47321.0
2016-04-26 10:25:00,24.51,24.52,24.47,24.5,33185.0,19.4528,19.4608,19.4211,19.4449,33185.0
2016-04-26 10:30:00,24.51,24.52,24.49,24.5,31453.0,19.4528,19.4608,19.437,19.4449,31453.0
2016-04-26 10:35:00,24.51,24.54,24.5,24.51,18386.0,19.4528,19.4766,19.4449,19.4528,18386.0
2016-04-26 10:40:00,24.5,24.57,24.5,24.52,46468.0,19.4449,19.5004,19.4449,19.4608,46468.0
2016-04-26 10:45:00,24.51,24.57,24.51,24.51,18054.0,19.4528,19.5004,19.4528,19.4528,18054.0
2016-04-26 10:50:00,24.5,24.52,24.49,24.49,29015.0,19.4449,19.4608,19.437,19.437,29015.0
2016-04-26 10:55:00,24.48,24.5,24.46,24.49,41927.0,19.429,19.4449,19.4131,19.437,41927.0
2016-04-26 11:00:00,24.49,24.52,24.49,24.5,23877.0,19.437,19.4608,19.437,19.4449,23877.0
2016-04-26 11:05:00,24.5,24.52,24.49,24.52,16568.0,19.4449,19.4608,19.437,19.4608,16568.0
2016-04-26 11:10:00,24.52,24.55,24.51,24.51,23921.0,19.4608,19.4846,19.4528,19.4528,23921.0
2016-04-26 11:15:00,24.52,24.53,24.51,24.52,30750.0,19.4608,19.4687,19.4528,19.4608,30750.0
2016-04-26 11:20:00,24.52,24.56,24.52,24.55,25159.0,19.4608,19.4925,19.4608,19.4846,25159.0
2016-04-26 11:25:00,24.55,24.58,24.53,24.57,30580.0,19.4846,19.5084,19.4687,19.5004,30580.0
2016-04-26 11:30:00,24.57,24.57,24.55,24.55,7526.0,19.5004,19.5004,19.4846,19.4846,7526.0
2016-04-26 11:35:00,24.56,24.61,24.55,24.6,29640.0,19.4925,19.5322,19.4846,19.5243,29640.0
2016-04-26 11:40:00,24.61,24.61,24.57,24.59,11320.0,19.5322,19.5322,19.5004,19.5163,11320.0
2016-04-26 11:45:00,24.58,24.63,24.56,24.63,28421.0,19.5084,19.5481,19.4925,19.5481,28421.0
2016-04-26 11:50:00,24.63,24.64,24.58,24.61,25801.0,19.5481,19.556,19.5084,19.5322,25801.0
2016-04-26 11:55:00,24.61,24.64,24.6,24.62,15942.0,19.5322,19.556,19.5243,19.5401,15942.0
2016-04-26 12:00:00,24.63,24.65,24.6,24.64,16495.0,19.5481,19.5639,19.5243,19.556,16495.0
2016-04-26 12:05:00,24.65,24.66,24.59,24.59,54948.0,19.5639,19.5719,19.5163,19.5163,54948.0
2016-04-26 12:10:00,24.6,24.63,24.59,24.61,16371.0,19.5243,19.5481,19.5163,19.5322,16371.0
2016-04-26 12:15:00,24.61,24.63,24.6,24.62,36403.0,19.5322,19.5481,19.5243,19.5401,36403.0
2016-04-26 12:20:00,24.62,24.62,24.57,24.58,27366.0,19.5401,19.5401,19.5004,19.5084,27366.0
2016-04-26 12:25:00,24.58,24.61,24.57,24.6,43159.0,19.5084,19.5322,19.5004,19.5243,43159.0
2016-04-26 12:30:00,24.6,24.61,24.54,24.55,37945.0,19.5243,19.5322,19.4766,19.4846,37945.0
2016-04-26 12:35:00,24.55,24.56,24.51,24.52,16644.0,19.4846,19.4925,19.4528,19.4608,16644.0
2016-04-26 12:40:00,24.53,24.56,24.52,24.52,24755.0,19.4687,19.4925,19.4608,19.4608,24755.0
2016-04-26 12:45:00,24.52,24.54,24.52,24.53,6405.0,19.4608,19.4766,19.4608,19.4687,6405.0
2016-04-26 12:50:00,24.53,24.55,24.52,24.52,10872.0,19.4687,19.4846,19.4608,19.4608,10872.0
2016-04-26 12:55:00,24.51,24.52,24.49,24.51,15930.0,19.4528,19.4608,19.437,19.4528,15930.0
2016-04-26 13:00:00,24.5,24.51,24.49,24.5,17929.0,19.4449,19.4528,19.437,19.4449,17929.0
2016-04-26 13:05:00,24.5,24.51,24.49,24.51,9092.0,19.4449,19.4528,19.437,19.4528,9092.0
2016-04-26 13:10:00,24.5,24.51,24.46,24.46,11534.0,19.4449,19.4528,19.4131,19.4131,11534.0
2016-04-26 13:15:00,24.46,24.51,24.46,24.5,14433.0,19.4131,19.4528,19.4131,19.4449,14433.0
2016-04-26 13:20:00,24.49,24.52,24.49,24.5,7200.0,19.437,19.4608,19.437,19.4449,7200.0
2016-04-26 13:25:00,24.51,24.52,24.49,24.49,11899.0,19.4528,19.4608,19.437,19.437,11899.0
2016-04-26 13:30:00,24.49,24.51,24.48,24.51,15222.0,19.437,19.4528,19.429,19.4528,15222.0
2016-04-26 13:35:00,24.51,24.51,24.5,24.51,2762.0,19.4528,19.4528,19.4449,19.4528,2762.0
2016-04-26 13:40:00,24.51,24.51,24.47,24.5,30674.0,19.4528,19.4528,19.4211,19.4449,30674.0
2016-04-26 13:45:00,24.49,24.53,24.49,24.53,8187.0,19.437,19.4687,19.437,19.4687,8187.0
2016-04-26 13:50:00,24.52,24.52,24.49,24.5,13772.0,19.4608,19.4608,19.437,19.4449,13772.0
2016-04-26 13:55:00,24.51,24.53,24.5,24.51,7378.0,19.4528,19.4687,19.4449,19.4528,7378.0
2016-04-26 14:00:00,24.51,24.54,24.5,24.52,25394.0,19.4528,19.4766,19.4449,19.4608,25394.0
2016-04-26 14:05:00,24.52,24.52,24.5,24.5,4600.0,19.4608,19.4608,19.4449,19.4449,4600.0
2016-04-26 14:10:00,24.5,24.54,24.5,24.54,56143.0,19.4449,19.4766,19.4449,19.4766,56143.0
2016-04-26 14:15:00,24.54,24.55,24.53,24.55,12827.0,19.4766,19.4846,19.4687,19.4846,12827.0
2016-04-26 14:20:00,24.55,24.55,24.51,24.52,21847.0,19.4846,19.4846,19.4528,19.4608,21847.0
2016-04-26 14:25:00,24.52,24.54,24.5,24.5,12766.0,19.4608,19.4766,19.4449,19.4449,12766.0
2016-04-26 14:30:00,24.51,24.54,24.5,24.52,44445.0,19.4528,19.4766,19.4449,19.4608,44445.0
2016-04-26 14:35:00,24.52,24.56,24.52,24.56,70146.0,19.4608,19.4925,19.4608,19.4925,70146.0
2016-04-26 14:40:00,24.55,24.57,24.55,24.56,12800.0,19.4846,19.5004,19.4846,19.4925,12800.0
2016-04-26 14:45:00,24.56,24.6,24.56,24.6,18305.0,19.4925,19.5243,19.4925,19.5243,18305.0
2016-04-26 14:50:00,24.59,24.59,24.56,24.58,21580.0,19.5163,19.5163,19.4925,19.5084,21580.0
2016-04-26 14:55:00,24.58,24.59,24.55,24.55,12956.0,19.5084,19.5163,19.4846,19.4846,12956.0
2016-04-26 15:00:00,24.55,24.57,24.54,24.54,17012.0,19.4846,19.5004,19.4766,19.4766,17012.0
2016-04-26 15:05:00,24.54,24.55,24.51,24.51,15246.0,19.4766,19.4846,19.4528,19.4528,15246.0
2016-04-26 15:10:00,24.51,24.54,24.5,24.51,31505.0,19.4528,19.4766,19.4449,19.4528,31505.0
2016-04-26 15:15:00,24.51,24.53,24.5,24.52,23572.0,19.4528,19.4687,19.4449,19.4608,23572.0
2016-04-26 15:20:00,24.52,24.52,24.46,24.47,25725.0,19.4608,19.4608,19.4131,19.4211,25725.0
2016-04-26 15:25:00,24.48,24.5,24.47,24.48,20279.0,19.429,19.4449,19.4211,19.429,20279.0
2016-04-26 15:30:00,24.48,24.52,24.47,24.51,35015.0,19.429,19.4608,19.4211,19.4528,35015.0
2016-04-26 15:35:00,24.51,24.53,24.51,24.51,22507.0,19.4528,19.4687,19.4528,19.4528,22507.0
2016-04-26 15:40:00,24.51,24.52,24.51,24.51,15644.0,19.4528,19.4608,19.4528,19.4528,15644.0
2016-04-26 15:45:00,24.51,24.54,24.48,24.48,83358.0,19.4528,19.4766,19.429,19.429,83358.0
2016-04-26 15:50:00,24.48,24.51,24.48,24.51,37443.0,19.429,19.4528,19.429,19.4528,37443.0
2016-04-26 15:55:00,24.51,24.53,24.5,24.53,161312.0,19.4528,19.4687,19.4449,19.4687,161312.0
2016-04-27 09:30:00,24.46,24.51,24.36,24.5,37302.0,19.4131,19.4528,19.3338,19.4449,37302.0
2016-04-27 09:35:00,24.49,24.59,24.47,24.57,24414.0,19.437,19.5163,19.4211,19.5004,24414.0
2016-04-27 09:40:00,24.55,24.6,24.5,24.57,19962.0,19.4846,19.5243,19.4449,19.5004,19962.0
2016-04-27 09:45:00,24.57,24.57,24.45,24.5,29498.0,19.5004,19.5004,19.4052,19.4449,29498.0
2016-04-27 09:50:00,24.5,24.52,24.46,24.52,18612.0,19.4449,19.4608,19.4131,19.4608,18612.0
2016-04-27 09:55:00,24.53,24.6,24.51,24.57,34290.0,19.4687,19.5243,19.4528,19.5004,34290.0
2016-04-27 10:00:00,24.57,24.63,24.54,24.59,37822.0,19.5004,19.5481,19.4766,19.5163,37822.0
2016-04-27 10:05:00,24.6,24.64,24.59,24.64,32898.0,19.5243,19.556,19.5163,19.556,32898.0
2016-04-27 10:10:00,24.64,24.66,24.6,24.6,25520.0,19.556,19.5719,19.5243,19.5243,25520.0
2016-04-27 10:15:00,24.6,24.61,24.56,24.57,51287.0,19.5243,19.5322,19.4925,19.5004,51287.0
2016-04-27 10:20:00,24.57,24.61,24.57,24.6,18281.0,19.5004,19.5322,19.5004,19.5243,18281.0
2016-04-27 10:25:00,24.6,24.6,24.49,24.5,16149.0,19.5243,19.5243,19.437,19.4449,16149.0
2016-04-27 10:30:00,24.49,24.55,24.44,24.54,29632.0,19.437,19.4846,19.3973,19.4766,29632.0
2016-04-27 10:35:00,24.53,24.54,24.49,24.49,12710.0,19.4687,19.4766,19.437,19.437,12710.0
2016-04-27 10:40:00,24.49,24.49,24.43,24.44,14873.0,19.437,19.437,19.3893,19.3973,14873.0
2016-04-27 10:45:00,24.43,24.45,24.4,24.45,14100.0,19.3893,19.4052,19.3655,19.4052,14100.0
2016-04-27 10:50:00,24.46,24.47,24.43,24.47,19334.0,19.4131,19.4211,19.3893,19.4211,19334.0
2016-04-27 10:55:00,24.48,24.5,24.45,24.47,21884.0,19.429,19.4449,19.4052,19.4211,21884.0
2016-04-27 11:00:00,24.47,24.54,24.46,24.53,19188.0,19.4211,19.4766,19.4131,19.4687,19188.0
2016-04-27 11:05:00,24.52,24.57,24.5,24.57,34900.0,19.4608,19.5004,19.4449,19.5004,34900.0
2016-04-27 11:10:00,24.55,24.57,24.53,24.54,13313.0,19.4846,19.5004,19.4687,19.4766,13313.0
2016-04-27 11:15:00,24.55,24.57,24.53,24.54,12821.0,19.4846,19.5004,19.4687,19.4766,12821.0
2016-04-27 11:20:00,24.54,24.57,24.52,24.55,25097.0,19.4766,19.5004,19.4608,19.4846,25097.0
2016-04-27 11:25:00,24.56,24.62,24.56,24.62,21871.0,19.4925,19.5401,19.4925,19.5401,21871.0
2016-04-27 11:30:00,24.62,24.66,24.62,24.65,17968.0,19.5401,19.5719,19.5401,19.5639,17968.0
2016-04-27 11:35:00,24.65,24.67,24.62,24.65,23790.0,19.5639,19.5798,19.5401,19.5639,23790.0
2016-04-27 11:40:00,24.65,24.68,24.63,24.66,16279.0,19.5639,19.5878,19.5481,19.5719,16279.0
2016-04-27 11:45:00,24.66,24.67,24.63,24.64,20523.0,19.5719,19.5798,19.5481,19.556,20523.0
2016-04-27 11:50:00,24.64,24.68,24.63,24.64,11451.0,19.556,19.5878,19.5481,19.556,11451.0
2016-04-27 11:55:00,24.64,24.69,24.64,24.68,11522.0,19.556,19.5957,19.556,19.5878,11522.0
2016-04-27 12:00:00,24.67,24.68,24.65,24.66,13300.0,19.5798,19.5878,19.5639,19.5719,13300.0
2016-04-27 12:05:00,24.66,24.66,24.59,24.6,20315.0,19.5719,19.5719,19.5163,19.5243,20315.0
2016-04-27 12:10:00,24.59,24.6,24.56,24.58,11235.0,19.5163,19.5243,19.4925,19.5084,11235.0
2016-04-27 12:15:00,24.58,24.6,24.57,24.59,16679.0,19.5084,19.5243,19.5004,19.5163,16679.0
2016-04-27 12:20:00,24.59,24.62,24.58,24.62,14822.0,19.5163,19.5401,19.5084,19.5401,14822.0
2016-04-27 12:25:00,24.62,24.64,24.57,24.57,73727.0,19.5401,19.556,19.5004,19.5004,73727.0
2016-04-27 12:30:00,24.58,24.6,24.58,24.6,15690.0,19.5084,19.5243,19.5084,19.5243,15690.0
2016-04-27 12:35:00,24.61,24.64,24.59,24.63,14527.0,19.5322,19.556,19.5163,19.5481,14527.0
2016-04-27 12:40:00,24.64,24.65,24.61,24.62,15102.0,19.556,19.5639,19.5322,19.5401,15102.0
2016-04-27 12:45:00,24.63,24.64,24.6,24.61,15963.0,19.5481,19.556,19.5243,19.5322,15963.0
2016-04-27 12:50:00,24.61,24.64,24.6,24.64,15261.0,19.5322,19.556,19.5243,19.556,15261.0
2016-04-27 12:55:00,24.63,24.64,24.62,24.63,13061.0,19.5481,19.556,19.5401,19.5481,13061.0
2016-04-27 13:00:00,24.63,24.64,24.61,24.62,11859.0,19.5481,19.556,19.5322,19.5401,11859.0
2016-04-27 13:05:00,24.62,24.66,24.62,24.63,15710.0,19.5401,19.5719,19.5401,19.5481,15710.0
2016-04-27 13:10:00,24.63,24.65,24.62,24.64,14726.0,19.5481,19.5639,19.5401,19.556,14726.0
2016-04-27 13:15:00,24.64,24.68,24.64,24.67,8873.0,19.556,19.5878,19.556,19.5798,8873.0
2016-04-27 13:20:00,24.67,24.68,24.64,24.66,24699.0,19.5798,19.5878,19.556,19.5719,24699.0
2016-04-27 13:25:00,24.67,24.68,24.65,24.68,13778.0,19.5798,19.5878,19.5639,19.5878,13778.0
2016-04-27 13:30:00,24.68,24.7,24.67,24.69,18181.0,19.5878,19.6036,19.5798,19.5957,18181.0
2016-04-27 13:35:00,24.69,24.71,24.67,24.68,19112.0,19.5957,19.6116,19.5798,19.5878,19112.0
2016-04-27 13:40:00,24.69,24.7,24.68,24.7,20008.0,19.5957,19.6036,19.5878,19.6036,20008.0
2016-04-27 13:45:00,24.7,24.71,24.69,24.71,8707.0,19.6036,19.6116,19.5957,19.6116,8707.0
2016-04-27 13:50:00,24.71,24.71,24.7,24.71,5100.0,19.6116,19.6116,19.6036,19.6116,5100.0
2016-04-27 13:55:00,24.71,24.73,24.68,24.69,23797.0,19.6116,19.6274,19.5878,19.5957,23797.0
2016-04-27 14:00:00,24.68,24.68,24.59,24.64,32830.0,19.5878,19.5878,19.5163,19.556,32830.0
2016-04-27 14:05:00,24.64,24.74,24.62,24.73,18687.0,19.556,19.6354,19.5401,19.6274,18687.0
2016-04-27 14:10:00,24.73,24.74,24.68,24.69,23172.0,19.6274,19.6354,19.5878,19.5957,23172.0
2016-04-27 14:15:00,24.69,24.72,24.68,24.71,27259.0,19.5957,19.6195,19.5878,19.6116,27259.0
2016-04-27 14:20:00,24.71,24.72,24.67,24.67,17541.0,19.6116,19.6195,19.5798,19.5798,17541.0
2016-04-27 14:25:00,24.66,24.68,24.65,24.66,31526.0,19.5719,19.5878,19.5639,19.5719,31526.0
2016-04-27 14:30:00,24.65,24.67,24.6,24.61,34410.0,19.5639,19.5798,19.5243,19.5322,34410.0
2016-04-27 14:35:00,24.61,24.64,24.6,24.62,29635.0,19.5322,19.556,19.5243,19.5401,29635.0
2016-04-27 14:40:00,24.62,24.64,24.61,24.62,21073.0,19.5401,19.556,19.5322,19.5401,21073.0
2016-04-27 14:45:00,24.63,24.63,24.61,24.63,23633.0,19.5481,19.5481,19.5322,19.5481,23633.0
2016-04-27 14:50:00,24.62,24.64,24.61,24.63,31607.0,19.5401,19.556,19.5322,19.5481,31607.0
2016-04-27 14:55:00,24.64,24.64,24.62,24.64,20597.0,19.556,19.556,19.5401,19.556,20597.0
2016-04-27 15:00:00,24.63,24.68,24.62,24.66,34963.0,19.5481,19.5878,19.5401,19.5719,34963.0
2016-04-27 15:05:00,24.66,24.68,24.66,24.67,31412.0,19.5719,19.5878,19.5719,19.5798,31412.0
2016-04-27 15:10:00,24.68,24.7,24.66,24.67,24556.0,19.5878,19.6036,19.5719,19.5798,24556.0
2016-04-27 15:15:00,24.68,24.71,24.66,24.7,48553.0,19.5878,19.6116,19.5719,19.6036,48553.0
2016-04-27 15:20:00,24.7,24.72,24.69,24.71,38707.0,19.6036,19.6195,19.5957,19.6116,38707.0
2016-04-27 15:25:00,24.71,24.72,24.7,24.71,25623.0,19.6116,19.6195,19.6036,19.6116,25623.0
2016-04-27 15:30:00,24.71,24.75,24.71,24.74,29032.0,19.6116,19.6433,19.6116,19.6354,29032.0
2016-04-27 15:35:00,24.73,24.74,24.72,24.72,26911.0,19.6274,19.6354,19.6195,19.6195,26911.0
2016-04-27 15:40:00,24.72,24.74,24.7,24.73,64956.0,19.6195,19.6354,19.6036,19.6274,64956.0
2016-04-27 15:45:00,24.74,24.75,24.72,24.73,60825.0,19.6354,19.6433,19.6195,19.6274,60825.0
2016-04-27 15:50:00,24.72,24.74,24.71,24.73,61408.0,19.6195,19.6354,19.6116,19.6274,61408.0
2016-04-27 15:55:00,24.74,24.75,24.72,24.73,103538.0,19.6354,19.6433,19.6195,19.6274,103538.0
2016-04-28 09:30:00,24.64,24.69,24.52,24.57,48588.0,19.556,19.5957,19.4608,19.5004,48588.0
2016-04-28 09:35:00,24.55,24.65,24.53,24.65,16700.0,19.4846,19.5639,19.4687,19.5639,16700.0
2016-04-28 09:40:00,24.62,24.67,24.61,24.67,7714.0,19.5401,19.5798,19.5322,19.5798,7714.0
2016-04-28 09:45:00,24.68,24.69,24.57,24.59,21016.0,19.5878,19.5957,19.5004,19.5163,21016.0
2016-04-28 09:50:00,24.59,24.65,24.58,24.63,33043.0,19.5163,19.5639,19.5084,19.5481,33043.0
2016-04-28 09:55:00,24.63,24.65,24.6,24.61,15665.0,19.5481,19.5639,19.5243,19.5322,15665.0
2016-04-28 10:00:00,24.6,24.69,24.59,24.64,16956.0,19.5243,19.5957,19.5163,19.556,16956.0
2016-04-28 10:05:00,24.65,24.67,24.62,24.62,11115.0,19.5639,19.5798,19.5401,19.5401,11115.0
2016-04-28 10:10:00,24.63,24.65,24.61,24.61,9018.0,19.5481,19.5639,19.5322,19.5322,9018.0
2016-04-28 10:15:00,24.62,24.65,24.6,24.65,14511.0,19.5401,19.5639,19.5243,19.5639,14511.0
2016-04-28 10:20:00,24.66,24.66,24.59,24.59,16086.0,19.5719,19.5719,19.5163,19.5163,16086.0
2016-04-28 10:25:00,24.59,24.64,24.58,24.59,91043.0,19.5163,19.556,19.5084,19.5163,91043.0
2016-04-28 10:30:00,24.6,24.6,24.53,24.54,18094.0,19.5243,19.5243,19.4687,19.4766,18094.0
2016-04-28 10:35:00,24.54,24.61,24.54,24.59,17209.0,19.4766,19.5322,19.4766,19.5163,17209.0
2016-04-28 10:40:00,24.58,24.59,24.55,24.55,12500.0,19.5084,19.5163,19.4846,19.4846,12500.0
2016-04-28 10:45:00,24.55,24.63,24.55,24.6,22500.0,19.4846,19.5481,19.4846,19.5243,22500.0
2016-04-28 10:50:00,24.6,24.62,24.58,24.62,12006.0,19.5243,19.5401,19.5084,19.5401,12006.0
2016-04-28 10:55:00,24.61,24.66,24.61,24.64,20433.0,19.5322,19.5719,19.5322,19.556,20433.0
2016-04-28 11:00:00,24.63,24.67,24.63,24.64,24040.0,19.5481,19.5798,19.5481,19.556,24040.0
2016-04-28 11:05:00,24.65,24.66,24.62,24.62,13512.0,19.5639,19.5719,19.5401,19.5401,13512.0
2016-04-28 11:10:00,24.62,24.64,24.6,24.63,35654.0,19.5401,19.556,19.5243,19.5481,35654.0
2016-04-28 11:15:00,24.63,24.63,24.59,24.6,30738.0,19.5481,19.5481,19.5163,19.5243,30738.0
2016-04-28 11:20:00,24.61,24.63,24.57,24.6,39259.0,19.5322,19.5481,19.5004,19.5243,39259.0
2016-04-28 11:25:00,24.6,24.65,24.6,24.64,15670.0,19.5243,19.5639,19.5243,19.556,15670.0
2016-04-28 11:30:00,24.63,24.64,24.61,24.63,14966.0,19.5481,19.556,19.5322,19.5481,14966.0
2016-04-28 11:35:00,24.64,24.64,24.6,24.63,15463.0,19.556,19.556,19.5243,19.5481,15463.0
2016-04-28 11:40:00,24.63,24.64,24.62,24.63,7673.0,19.5481,19.556,19.5401,19.5481,7673.0
2016-04-28 11:45:00,24.63,24.65,24.62,24.63,11633.0,19.5481,19.5639,19.5401,19.5481,11633.0
2016-04-28 11:50:00,24.63,24.65,24.61,24.61,11896.0,19.5481,19.5639,19.5322,19.5322,11896.0
2016-04-28 11:55:00,24.61,24.64,24.61,24.63,6316.0,19.5322,19.556,19.5322,19.5481,6316.0
2016-04-28 12:00:00,24.63,24.66,24.62,24.62,15433.0,19.5481,19.5719,19.5401,19.5401,15433.0
2016-04-28 12:05:00,24.63,24.64,24.62,24.64,4300.0,19.5481,19.556,19.5401,19.556,4300.0
2016-04-28 12:10:00,24.64,24.65,24.59,24.6,8809.0,19.556,19.5639,19.5163,19.5243,8809.0
2016-04-28 12:15:00,24.59,24.59,24.53,24.54,24796.0,19.5163,19.5163,19.4687,19.4766,24796.0
2016-04-28 12:20:00,24.54,24.57,24.53,24.54,11965.0,19.4766,19.5004,19.4687,19.4766,11965.0
2016-04-28 12:25:00,24.54,24.57,24.54,24.57,7158.0,19.4766,19.5004,19.4766,19.5004,7158.0
2016-04-28 12:30:00,24.57,24.57,24.48,24.5,78773.0,19.5004,19.5004,19.429,19.4449,78773.0
2016-04-28 12:35:00,24.51,24.51,24.47,24.48,36236.0,19.4528,19.4528,19.4211,19.429,36236.0
2016-04-28 12:40:00,24.48,24.5,24.47,24.48,13181.0,19.429,19.4449,19.4211,19.429,13181.0
2016-04-28 12:45:00,24.48,24.5,24.48,24.48,10947.0,19.429,19.4449,19.429,19.429,10947.0
2016-04-28 12:50:00,24.49,24.51,24.48,24.5,9970.0,19.437,19.4528,19.429,19.4449,9970.0
2016-04-28 12:55:00,24.51,24.53,24.5,24.53,29171.0,19.4528,19.4687,19.4449,19.4687,29171.0
2016-04-28 13:00:00,24.53,24.53,24.49,24.51,24021.0,19.4687,19.4687,19.437,19.4528,24021.0
2016-04-28 13:05:00,24.51,24.55,24.49,24.51,20982.0,19.4528,19.4846,19.437,19.4528,20982.0
2016-04-28 13:10:00,24.52,24.55,24.51,24.54,13140.0,19.4608,19.4846,19.4528,19.4766,13140.0
2016-04-28 13:15:00,24.54,24.56,24.53,24.56,12944.0,19.4766,19.4925,19.4687,19.4925,12944.0
2016-04-28 13:20:00,24.55,24.57,24.54,24.55,24675.0,19.4846,19.5004,19.4766,19.4846,24675.0
2016-04-28 13:25:00,24.55,24.58,24.55,24.57,16914.0,19.4846,19.5084,19.4846,19.5004,16914.0
2016-04-28 13:30:00,24.58,24.58,24.57,24.58,5736.0,19.5084,19.5084,19.5004,19.5084,5736.0
2016-04-28 13:35:00,24.57,24.62,24.57,24.62,18885.0,19.5004,19.5401,19.5004,19.5401,18885.0
2016-04-28 13:40:00,24.62,24.62,24.6,24.62,9757.0,19.5401,19.5401,19.5243,19.5401,9757.0
2016-04-28 13:45:00,24.61,24.63,24.61,24.63,10730.0,19.5322,19.5481,19.5322,19.5481,10730.0
2016-04-28 13:50:00,24.63,24.64,24.62,24.63,7477.0,19.5481,19.556,19.5401,19.5481,7477.0
2016-04-28 13:55:00,24.64,24.64,24.61,24.62,12568.0,19.556,19.556,19.5322,19.5401,12568.0
2016-04-28 14:00:00,24.62,24.64,24.59,24.6,19768.0,19.5401,19.556,19.5163,19.5243,19768.0
2016-04-28 14:05:00,24.61,24.64,24.61,24.64,13861.0,19.5322,19.556,19.5322,19.556,13861.0
2016-04-28 14:10:00,24.64,24.64,24.62,24.64,19596.0,19.556,19.556,19.5401,19.556,19596.0
2016-04-28 14:15:00,24.64,24.66,24.63,24.66,7727.0,19.556,19.5719,19.5481,19.5719,7727.0
2016-04-28 14:20:00,24.65,24.65,24.62,24.63,7810.0,19.5639,19.5639,19.5401,19.5481,7810.0
2016-04-28 14:25:00,24.63,24.66,24.62,24.65,23231.0,19.5481,19.5719,19.5401,19.5639,23231.0
2016-04-28 14:30:00,24.65,24.65,24.64,24.65,24472.0,19.5639,19.5639,19.556,19.5639,24472.0
2016-04-28 14:35:00,24.64,24.66,24.63,24.64,36517.0,19.556,19.5719,19.5481,19.556,36517.0
2016-04-28 14:40:00,24.64,24.68,24.64,24.67,33191.0,19.556,19.5878,19.556,19.5798,33191.0
2016-04-28 14:45:00,24.67,24.68,24.65,24.67,23119.0,19.5798,19.5878,19.5639,19.5798,23119.0
2016-04-28 14:50:00,24.67,24.67,24.64,24.65,48882.0,19.5798,19.5798,19.556,19.5639,48882.0
2016-04-28 14:55:00,24.64,24.65,24.62,24.63,33651.0,19.556,19.5639,19.5401,19.5481,33651.0
2016-04-28 15:00:00,24.63,24.63,24.56,24.57,12722.0,19.5481,19.5481,19.4925,19.5004,12722.0
2016-04-28 15:05:00,24.57,24.57,24.55,24.56,38486.0,19.5004,19.5004,19.4846,19.4925,38486.0
2016-04-28 15:10:00,24.55,24.56,24.47,24.47,39053.0,19.4846,19.4925,19.4211,19.4211,39053.0
2016-04-28 15:15:00,24.47,24.47,24.4,24.42,27483.0,19.4211,19.4211,19.3655,19.3814,27483.0
2016-04-28 15:20:00,24.42,24.44,24.38,24.39,33445.0,19.3814,19.3973,19.3496,19.3576,33445.0
2016-04-28 15:25:00,24.38,24.38,24.32,24.33,27217.0,19.3496,19.3496,19.302,19.31,27217.0
2016-04-28 15:30:00,24.33,24.37,24.33,24.36,40826.0,19.31,19.3417,19.31,19.3338,40826.0
2016-04-28 15:35:00,24.36,24.4,24.35,24.39,65333.0,19.3338,19.3655,19.3258,19.3576,65333.0
2016-04-28 15:40:00,24.39,24.42,24.38,24.42,51521.0,19.3576,19.3814,19.3496,19.3814,51521.0
2016-04-28 15:45:00,24.42,24.45,24.4,24.41,45486.0,19.3814,19.4052,19.3655,19.3735,45486.0
2016-04-28 15:50:00,24.4,24.4,24.32,24.34,132617.0,19.3655,19.3655,19.302,19.3179,132617.0
2016-04-28 15:55:00,24.33,24.34,24.28,24.31,290570.0,19.31,19.3179,19.2703,19.2941,290570.0
2016-04-29 09:30:00,24.17,24.17,24.01,24.07,95387.0,19.183,19.183,19.056,19.1036,95387.0
2016-04-29 09:35:00,24.07,24.07,23.96,24.0,52126.0,19.1036,19.1036,19.0163,19.0481,52126.0
2016-04-29 09:40:00,23.99,23.99,23.82,23.84,20282.0,19.0401,19.0401,18.9052,18.9211,20282.0
2016-04-29 09:45:00,23.84,23.86,23.72,23.73,57926.0,18.9211,18.9369,18.8258,18.8338,57926.0
2016-04-29 09:50:00,23.74,23.77,23.72,23.74,44353.0,18.8417,18.8655,18.8258,18.8417,44353.0
2016-04-29 09:55:00,23.74,23.75,23.64,23.64,25274.0,18.8417,18.8496,18.7623,18.7623,25274.0
2016-04-29 10:00:00,23.64,23.66,23.59,23.66,65618.0,18.7623,18.7782,18.7227,18.7782,65618.0
2016-04-29 10:05:00,23.65,23.72,23.64,23.71,82002.0,18.7703,18.8258,18.7623,18.8179,82002.0
2016-04-29 10:10:00,23.71,23.77,23.69,23.76,106853.0,18.8179,18.8655,18.802,18.8576,106853.0
2016-04-29 10:15:00,23.75,23.79,23.71,23.74,32989.0,18.8496,18.8814,18.8179,18.8417,32989.0
2016-04-29 10:20:00,23.73,23.82,23.72,23.78,36030.0,18.8338,18.9052,18.8258,18.8734,36030.0
2016-04-29 10:25:00,23.77,23.81,23.73,23.79,33137.0,18.8655,18.8973,18.8338,18.8814,33137.0
2016-04-29 10:30:00,23.79,23.85,23.79,23.81,65523.0,18.8814,18.929,18.8814,18.8973,65523.0
2016-04-29 10:35:00,23.82,23.86,23.82,23.85,19005.0,18.9052,18.9369,18.9052,18.929,19005.0
2016-04-29 10:40:00,23.85,23.9,23.83,23.88,86331.0,18.929,18.9687,18.9131,18.9528,86331.0
2016-04-29 10:45:00,23.87,23.88,23.78,23.8,76401.0,18.9449,18.9528,18.8734,18.8893,76401.0
2016-04-29 10:50:00,23.79,23.79,23.71,23.72,41991.0,18.8814,18.8814,18.8179,18.8258,41991.0
2016-04-29 10:55:00,23.73,23.75,23.69,23.73,26836.0,18.8338,18.8496,18.802,18.8338,26836.0
2016-04-29 11:00:00,23.74,23.75,23.67,23.71,41915.0,18.8417,18.8496,18.7861,18.8179,41915.0
2016-04-29 11:05:00,23.72,23.77,23.7,23.75,31373.0,18.8258,18.8655,18.81,18.8496,31373.0
2016-04-29 11:10:00,23.75,23.76,23.71,23.72,56307.0,18.8496,18.8576,18.8179,18.8258,56307.0
2016-04-29 11:15:00,23.73,23.73,23.67,23.67,59941.0,18.8338,18.8338,18.7861,18.7861,59941.0
2016-04-29 11:20:00,23.67,23.68,23.63,23.65,15102.0,18.7861,18.7941,18.7544,18.7703,15102.0
2016-04-29 11:25:00,23.64,23.67,23.6,23.61,39904.0,18.7623,18.7861,18.7306,18.7385,39904.0
2016-04-29 11:30:00,23.61,23.63,23.55,23.56,27302.0,18.7385,18.7544,18.6909,18.6988,27302.0
2016-04-29 11:35:00,23.55,23.55,23.48,23.54,19435.0,18.6909,18.6909,18.6353,18.683,19435.0
2016-04-29 11:40:00,23.55,23.57,23.54,23.56,45386.0,18.6909,18.7068,18.683,18.6988,45386.0
2016-04-29 11:45:00,23.57,23.63,23.55,23.62,24219.0,18.7068,18.7544,18.6909,18.7465,24219.0
2016-04-29 11:50:00,23.62,23.7,23.62,23.69,20597.0,18.7465,18.81,18.7465,18.802,20597.0
2016-04-29 11:55:00,23.69,23.71,23.67,23.69,20661.0,18.802,18.8179,18.7861,18.802,20661.0
2016-04-29 12:00:00,23.69,23.7,23.62,23.63,19666.0,18.802,18.81,18.7465,18.7544,19666.0
2016-04-29 12:05:00,23.63,23.69,23.63,23.69,15408.0,18.7544,18.802,18.7544,18.802,15408.0
2016-04-29 12:10:00,23.68,23.68,23.62,23.62,13384.0,18.7941,18.7941,18.7465,18.7465,13384.0
2016-04-29 12:15:00,23.63,23.65,23.61,23.61,24208.0,18.7544,18.7703,18.7385,18.7385,24208.0
2016-04-29 12:20:00,23.61,23.63,23.6,23.61,22562.0,18.7385,18.7544,18.7306,18.7385,22562.0
2016-04-29 12:25:00,23.61,23.63,23.6,23.61,42841.0,18.7385,18.7544,18.7306,18.7385,42841.0
2016-04-29 12:30:00,23.61,23.63,23.6,23.63,31855.0,18.7385,18.7544,18.7306,18.7544,31855.0
2016-04-29 12:35:00,23.63,23.63,23.61,23.61,14833.0,18.7544,18.7544,18.7385,18.7385,14833.0
2016-04-29 12:40:00,23.62,23.63,23.6,23.62,41758.0,18.7465,18.7544,18.7306,18.7465,41758.0
2016-04-29 12:45:00,23.62,23.64,23.61,23.63,33853.0,18.7465,18.7623,18.7385,18.7544,33853.0
2016-04-29 12:50:00,23.63,23.64,23.56,23.56,16802.0,18.7544,18.7623,18.6988,18.6988,16802.0
2016-04-29 12:55:00,23.56,23.57,23.5,23.51,31184.0,18.6988,18.7068,18.6512,18.6592,31184.0
2016-04-29 13:00:00,23.51,23.57,23.51,23.57,24344.0,18.6592,18.7068,18.6592,18.7068,24344.0
2016-04-29 13:05:00,23.57,23.65,23.55,23.63,54180.0,18.7068,18.7703,18.6909,18.7544,54180.0
2016-04-29 13:10:00,23.62,23.63,23.57,23.63,13919.0,18.7465,18.7544,18.7068,18.7544,13919.0
2016-04-29 13:15:00,23.62,23.63,23.58,23.59,11947.0,18.7465,18.7544,18.7147,18.7227,11947.0
2016-04-29 13:20:00,23.6,23.6,23.55,23.57,33074.0,18.7306,18.7306,18.6909,18.7068,33074.0
2016-04-29 13:25:00,23.56,23.58,23.53,23.53,17049.0,18.6988,18.7147,18.675,18.675,17049.0
2016-04-29 13:30:00,23.53,23.53,23.48,23.49,22911.0,18.675,18.675,18.6353,18.6433,22911.0
2016-04-29 13:35:00,23.49,23.5,23.45,23.48,24927.0,18.6433,18.6512,18.6115,18.6353,24927.0
2016-04-29 13:40:00,23.48,23.49,23.42,23.44,27304.0,18.6353,18.6433,18.5877,18.6036,27304.0
2016-04-29 13:45:00,23.44,23.44,23.4,23.41,25515.0,18.6036,18.6036,18.5719,18.5798,25515.0
2016-04-29 13:50:00,23.41,23.48,23.41,23.46,33266.0,18.5798,18.6353,18.5798,18.6195,33266.0
2016-04-29 13:55:00,23.46,23.46,23.4,23.4,23672.0,18.6195,18.6195,18.5719,18.5719,23672.0
2016-04-29 14:00:00,23.41,23.46,23.4,23.46,32858.0,18.5798,18.6195,18.5719,18.6195,32858.0
2016-04-29 14:05:00,23.46,23.48,23.45,23.46,53215.0,18.6195,18.6353,18.6115,18.6195,53215.0
2016-04-29 14:10:00,23.45,23.46,23.4,23.41,34510.0,18.6115,18.6195,18.5719,18.5798,34510.0
2016-04-29 14:15:00,23.41,23.45,23.4,23.45,58190.0,18.5798,18.6115,18.5719,18.6115,58190.0
2016-04-29 14:20:00,23.45,23.5,23.44,23.46,58093.0,18.6115,18.6512,18.6036,18.6195,58093.0
2016-04-29 14:25:00,23.46,23.48,23.44,23.46,28414.0,18.6195,18.6353,18.6036,18.6195,28414.0
2016-04-29 14:30:00,23.46,23.47,23.42,23.44,41445.0,18.6195,18.6274,18.5877,18.6036,41445.0
2016-04-29 14:35:00,23.43,23.44,23.41,23.43,17977.0,18.5957,18.6036,18.5798,18.5957,17977.0
2016-04-29 14:40:00,23.41,23.41,23.38,23.4,38238.0,18.5798,18.5798,18.556,18.5719,38238.0
2016-04-29 14:45:00,23.41,23.44,23.4,23.43,38006.0,18.5798,18.6036,18.5719,18.5957,38006.0
2016-04-29 14:50:00,23.42,23.46,23.4,23.46,100325.0,18.5877,18.6195,18.5719,18.6195,100325.0
2016-04-29 14:55:00,23.46,23.48,23.45,23.46,29030.0,18.6195,18.6353,18.6115,18.6195,29030.0
2016-04-29 15:00:00,23.45,23.48,23.45,23.47,27294.0,18.6115,18.6353,18.6115,18.6274,27294.0
2016-04-29 15:05:00,23.48,23.5,23.47,23.49,36364.0,18.6353,18.6512,18.6274,18.6433,36364.0
2016-04-29 15:10:00,23.48,23.51,23.46,23.5,35657.0,18.6353,18.6592,18.6195,18.6512,35657.0
2016-04-29 15:15:00,23.5,23.53,23.49,23.51,34057.0,18.6512,18.675,18.6433,18.6592,34057.0
2016-04-29 15:20:00,23.52,23.54,23.51,23.51,39043.0,18.6671,18.683,18.6592,18.6592,39043.0
2016-04-29 15:25:00,23.51,23.52,23.48,23.5,41057.0,18.6592,18.6671,18.6353,18.6512,41057.0
2016-04-29 15:30:00,23.49,23.58,23.49,23.58,57383.0,18.6433,18.7147,18.6433,18.7147,57383.0
2016-04-29 15:35:00,23.58,23.59,23.56,23.58,31113.0,18.7147,18.7227,18.6988,18.7147,31113.0
2016-04-29 15:40:00,23.58,23.58,23.56,23.58,49710.0,18.7147,18.7147,18.6988,18.7147,49710.0
2016-04-29 15:45:00,23.58,23.62,23.57,23.6,82768.0,18.7147,18.7465,18.7068,18.7306,82768.0
2016-04-29 15:50:00,23.6,23.62,23.58,23.62,71503.0,18.7306,18.7465,18.7147,18.7465,71503.0
2016-04-29 15:55:00,23.62,23.65,23.62,23.64,252919.0,18.7465,18.7703,18.7465,18.7623,252919.0
2016-05-02 09:30:00,23.69,23.79,23.54,23.54,53293.0,18.802,18.8814,18.683,18.683,53293.0
2016-05-02 09:35:00,23.54,23.55,23.4,23.44,44154.0,18.683,18.6909,18.5719,18.6036,44154.0
2016-05-02 09:40:00,23.41,23.45,23.35,23.35,13746.0,18.5798,18.6115,18.5322,18.5322,13746.0
2016-05-02 09:45:00,23.35,23.43,23.3,23.42,43588.0,18.5322,18.5957,18.4925,18.5877,43588.0
2016-05-02 09:50:00,23.42,23.51,23.42,23.49,28232.0,18.5877,18.6592,18.5877,18.6433,28232.0
2016-05-02 09:55:00,23.49,23.5,23.38,23.38,16822.0,18.6433,18.6512,18.556,18.556,16822.0
2016-05-02 10:00:00,23.41,23.5,23.41,23.49,19653.0,18.5798,18.6512,18.5798,18.6433,19653.0
2016-05-02 10:05:00,23.49,23.5,23.44,23.49,30320.0,18.6433,18.6512,18.6036,18.6433,30320.0
2016-05-02 10:10:00,23.5,23.5,23.45,23.49,36996.0,18.6512,18.6512,18.6115,18.6433,36996.0
2016-05-02 10:15:00,23.48,23.5,23.44,23.45,25433.0,18.6353,18.6512,18.6036,18.6115,25433.0
2016-05-02 10:20:00,23.45,23.5,23.45,23.47,32232.0,18.6115,18.6512,18.6115,18.6274,32232.0
2016-05-02 10:25:00,23.47,23.5,23.41,23.42,11847.0,18.6274,18.6512,18.5798,18.5877,11847.0
2016-05-02 10:30:00,23.42,23.45,23.39,23.41,20339.0,18.5877,18.6115,18.5639,18.5798,20339.0
2016-05-02 10:35:00,23.4,23.41,23.33,23.33,11360.0,18.5719,18.5798,18.5163,18.5163,11360.0
2016-05-02 10:40:00,23.33,23.37,23.33,23.37,9846.0,18.5163,18.548,18.5163,18.548,9846.0
2016-05-02 10:45:00,23.37,23.41,23.36,23.41,6981.0,18.548,18.5798,18.5401,18.5798,6981.0
2016-05-02 10:50:00,23.4,23.4,23.29,23.33,79570.0,18.5719,18.5719,18.4846,18.5163,79570.0
2016-05-02 10:55:00,23.32,23.36,23.3,23.35,22038.0,18.5084,18.5401,18.4925,18.5322,22038.0
2016-05-02 11:00:00,23.35,23.39,23.31,23.34,35984.0,18.5322,18.5639,18.5004,18.5242,35984.0
2016-05-02 11:05:00,23.33,23.37,23.33,23.34,16453.0,18.5163,18.548,18.5163,18.5242,16453.0
2016-05-02 11:10:00,23.34,23.41,23.34,23.38,37173.0,18.5242,18.5798,18.5242,18.556,37173.0
2016-05-02 11:15:00,23.37,23.39,23.32,23.33,16466.0,18.548,18.5639,18.5084,18.5163,16466.0
2016-05-02 11:20:00,23.34,23.34,23.3,23.33,22109.0,18.5242,18.5242,18.4925,18.5163,22109.0
2016-05-02 11:25:00,23.33,23.33,23.27,23.3,13343.0,18.5163,18.5163,18.4687,18.4925,13343.0
2016-05-02 11:30:00,23.3,23.34,23.3,23.32,30012.0,18.4925,18.5242,18.4925,18.5084,30012.0
2016-05-02 11:35:00,23.31,23.37,23.3,23.37,18889.0,18.5004,18.548,18.4925,18.548,18889.0
2016-05-02 11:40:00,23.37,23.39,23.32,23.33,13082.0,18.548,18.5639,18.5084,18.5163,13082.0
2016-05-02 11:45:00,23.33,23.33,23.3,23.32,6314.0,18.5163,18.5163,18.4925,18.5084,6314.0
2016-05-02 11:50:00,23.32,23.35,23.28,23.32,13191.0,18.5084,18.5322,18.4766,18.5084,13191.0
2016-05-02 11:55:00,23.31,23.35,23.3,23.32,10400.0,18.5004,18.5322,18.4925,18.5084,10400.0
2016-05-02 12:00:00,23.31,23.31,23.28,23.28,23448.0,18.5004,18.5004,18.4766,18.4766,23448.0
2016-05-02 12:05:00,23.27,23.28,23.22,23.23,29654.0,18.4687,18.4766,18.429,18.4369,29654.0
2016-05-02 12:10:00,23.22,23.24,23.21,23.21,26531.0,18.429,18.4449,18.4211,18.4211,26531.0
2016-05-02 12:15:00,23.21,23.27,23.2,23.27,16533.0,18.4211,18.4687,18.4131,18.4687,16533.0
2016-05-02 12:20:00,23.28,23.3,23.28,23.3,13183.0,18.4766,18.4925,18.4766,18.4925,13183.0
2016-05-02 12:25:00,23.29,23.3,23.27,23.29,10250.0,18.4846,18.4925,18.4687,18.4846,10250.0
2016-05-02 12:30:00,23.29,23.32,23.28,23.31,24156.0,18.4846,18.5084,18.4766,18.5004,24156.0
2016-05-02 12:35:00,23.31,23.33,23.3,23.31,15390.0,18.5004,18.5163,18.4925,18.5004,15390.0
2016-05-02 12:40:00,23.31,23.31,23.25,23.25,22671.0,18.5004,18.5004,18.4528,18.4528,22671.0
2016-05-02 12:45:00,23.25,23.28,23.25,23.26,19338.0,18.4528,18.4766,18.4528,18.4607,19338.0
2016-05-02 12:50:00,23.26,23.3,23.25,23.27,16619.0,18.4607,18.4925,18.4528,18.4687,16619.0
2016-05-02 12:55:00,23.28,23.28,23.25,23.27,19199.0,18.4766,18.4766,18.4528,18.4687,19199.0
2016-05-02 13:00:00,23.27,23.3,23.26,23.28,15955.0,18.4687,18.4925,18.4607,18.4766,15955.0
2016-05-02 13:05:00,23.29,23.31,23.28,23.3,13130.0,18.4846,18.5004,18.4766,18.4925,13130.0
2016-05-02 13:10:00,23.31,23.36,23.29,23.36,24248.0,18.5004,18.5401,18.4846,18.5401,24248.0
2016-05-02 13:15:00,23.36,23.4,23.36,23.37,21963.0,18.5401,18.5719,18.5401,18.548,21963.0
2016-05-02 13:20:00,23.37,23.4,23.37,23.37,10350.0,18.548,18.5719,18.548,18.548,10350.0
2016-05-02 13:25:00,23.38,23.39,23.35,23.38,16148.0,18.556,18.5639,18.5322,18.556,16148.0
2016-05-02 13:30:00,23.39,23.39,23.37,23.37,10237.0,18.5639,18.5639,18.548,18.548,10237.0
2016-05-02 13:35:00,23.37,23.37,23.34,23.36,13407.0,18.548,18.548,18.5242,18.5401,13407.0
2016-05-02 13:40:00,23.36,23.36,23.35,23.36,2920.0,18.5401,18.5401,18.5322,18.5401,2920.0
2016-05-02 13:45:00,23.36,23.37,23.35,23.37,14433.0,18.5401,18.548,18.5322,18.548,14433.0
2016-05-02 13:50:00,23.37,23.37,23.34,23.34,7988.0,18.548,18.548,18.5242,18.5242,7988.0
2016-05-02 13:55:00,23.34,23.34,23.32,23.33,11017.0,18.5242,18.5242,18.5084,18.5163,11017.0
2016-05-02 14:00:00,23.33,23.34,23.32,23.34,12390.0,18.5163,18.5242,18.5084,18.5242,12390.0
2016-05-02 14:05:00,23.34,23.36,23.33,23.33,15968.0,18.5242,18.5401,18.5163,18.5163,15968.0
2016-05-02 14:10:00,23.33,23.37,23.32,23.36,15355.0,18.5163,18.548,18.5084,18.5401,15355.0
2016-05-02 14:15:00,23.37,23.37,23.34,23.37,22629.0,18.548,18.548,18.5242,18.548,22629.0
2016-05-02 14:20:00,23.37,23.38,23.34,23.35,19375.0,18.548,18.556,18.5242,18.5322,19375.0
2016-05-02 14:25:00,23.36,23.36,23.33,23.34,17744.0,18.5401,18.5401,18.5163,18.5242,17744.0
2016-05-02 14:30:00,23.34,23.35,23.34,23.34,9825.0,18.5242,18.5322,18.5242,18.5242,9825.0
2016-05-02 14:35:00,23.35,23.36,23.34,23.34,16315.0,18.5322,18.5401,18.5242,18.5242,16315.0
2016-05-02 14:40:00,23.33,23.35,23.33,23.34,9326.0,18.5163,18.5322,18.5163,18.5242,9326.0
2016-05-02 14:45:00,23.33,23.34,23.33,23.34,12768.0,18.5163,18.5242,18.5163,18.5242,12768.0
2016-05-02 14:50:00,23.34,23.35,23.29,23.3,34136.0,18.5242,18.5322,18.4846,18.4925,34136.0
2016-05-02 14:55:00,23.3,23.34,23.3,23.33,25190.0,18.4925,18.5242,18.4925,18.5163,25190.0
2016-05-02 15:00:00,23.32,23.34,23.32,23.34,13649.0,18.5084,18.5242,18.5084,18.5242,13649.0
2016-05-02 15:05:00,23.34,23.34,23.31,23.33,23736.0,18.5242,18.5242,18.5004,18.5163,23736.0
2016-05-02 15:10:00,23.33,23.33,23.3,23.3,19567.0,18.5163,18.5163,18.4925,18.4925,19567.0
2016-05-02 15:15:00,23.3,23.31,23.3,23.3,14576.0,18.4925,18.5004,18.4925,18.4925,14576.0
2016-05-02 15:20:00,23.3,23.31,23.29,23.29,29092.0,18.4925,18.5004,18.4846,18.4846,29092.0
2016-05-02 15:25:00,23.29,23.3,23.29,23.29,13289.0,18.4846,18.4925,18.4846,18.4846,13289.0
2016-05-02 15:30:00,23.29,23.3,23.25,23.28,100490.0,18.4846,18.4925,18.4528,18.4766,100490.0
2016-05-02 15:35:00,23.27,23.31,23.27,23.3,88647.0,18.4687,18.5004,18.4687,18.4925,88647.0
2016-05-02 15:40:00,23.31,23.31,23.29,23.3,101815.0,18.5004,18.5004,18.4846,18.4925,101815.0
2016-05-02 15:45:00,23.29,23.3,23.26,23.27,52174.0,18.4846,18.4925,18.4607,18.4687,52174.0
2016-05-02 15:50:00,23.28,23.29,23.27,23.29,54041.0,18.4766,18.4846,18.4687,18.4846,54041.0
2016-05-02 15:55:00,23.29,23.3,23.27,23.3,149299.0,18.4846,18.4925,18.4687,18.4925,149299.0
2016-05-03 09:30:00,23.15,23.16,22.97,22.99,53922.0,18.3734,18.3814,18.2306,18.2464,53922.0
2016-05-03 09:35:00,22.98,22.99,22.81,22.84,38329.0,18.2385,18.2464,18.1036,18.1274,38329.0
2016-05-03 09:40:00,22.83,22.85,22.8,22.85,35478.0,18.1195,18.1353,18.0957,18.1353,35478.0
2016-05-03 09:45:00,22.85,22.89,22.76,22.81,60065.0,18.1353,18.1671,18.0639,18.1036,60065.0
2016-05-03 09:50:00,22.8,22.92,22.79,22.92,32842.0,18.0957,18.1909,18.0877,18.1909,32842.0
2016-05-03 09:55:00,22.93,22.94,22.85,22.88,78224.0,18.1988,18.2068,18.1353,18.1591,78224.0
2016-05-03 10:00:00,22.88,22.9,22.84,22.87,33069.0,18.1591,18.175,18.1274,18.1512,33069.0
2016-05-03 10:05:00,22.87,22.9,22.79,22.8,32025.0,18.1512,18.175,18.0877,18.0957,32025.0
2016-05-03 10:10:00,22.8,22.8,22.76,22.79,22786.0,18.0957,18.0957,18.0639,18.0877,22786.0
2016-05-03 10:15:00,22.79,22.88,22.79,22.88,57390.0,18.0877,18.1591,18.0877,18.1591,57390.0
2016-05-03 10:20:00,22.88,22.98,22.87,22.98,36416.0,18.1591,18.2385,18.1512,18.2385,36416.0
2016-05-03 10:25:00,22.98,23.02,22.94,22.94,41643.0,18.2385,18.2703,18.2068,18.2068,41643.0
2016-05-03 10:30:00,22.94,22.95,22.88,22.89,52636.0,18.2068,18.2147,18.1591,18.1671,52636.0
2016-05-03 10:35:00,22.89,22.9,22.82,22.85,36185.0,18.1671,18.175,18.1115,18.1353,36185.0
2016-05-03 10:40:00,22.86,22.91,22.83,22.9,42802.0,18.1433,18.183,18.1195,18.175,42802.0
2016-05-03 10:45:00,22.9,22.97,22.88,22.96,30412.0,18.175,18.2306,18.1591,18.2226,30412.0
2016-05-03 10:50:00,22.96,23.0,22.89,22.89,25994.0,18.2226,18.2544,18.1671,18.1671,25994.0
2016-05-03 10:55:00,22.89,22.94,22.88,22.94,29504.0,18.1671,18.2068,18.1591,18.2068,29504.0
2016-05-03 11:00:00,22.94,23.02,22.91,23.01,29692.0,18.2068,18.2703,18.183,18.2623,29692.0
2016-05-03 11:05:00,23.0,23.05,22.97,23.04,28310.0,18.2544,18.2941,18.2306,18.2861,28310.0
2016-05-03 11:10:00,23.05,23.05,22.98,22.98,22491.0,18.2941,18.2941,18.2385,18.2385,22491.0
2016-05-03 11:15:00,22.98,22.99,22.95,22.98,17673.0,18.2385,18.2464,18.2147,18.2385,17673.0
2016-05-03 11:20:00,22.97,22.97,22.95,22.96,16766.0,18.2306,18.2306,18.2147,18.2226,16766.0
2016-05-03 11:25:00,22.96,22.98,22.95,22.95,16835.0,18.2226,18.2385,18.2147,18.2147,16835.0
2016-05-03 11:30:00,22.94,22.96,22.91,22.96,20067.0,18.2068,18.2226,18.183,18.2226,20067.0
2016-05-03 11:35:00,22.97,23.04,22.96,23.04,26971.0,18.2306,18.2861,18.2226,18.2861,26971.0
2016-05-03 11:40:00,23.04,23.05,23.02,23.05,25453.0,18.2861,18.2941,18.2703,18.2941,25453.0
2016-05-03 11:45:00,23.04,23.07,23.04,23.06,13193.0,18.2861,18.3099,18.2861,18.302,13193.0
2016-05-03 11:50:00,23.07,23.11,23.07,23.07,32814.0,18.3099,18.3417,18.3099,18.3099,32814.0
2016-05-03 11:55:00,23.08,23.09,23.05,23.05,30887.0,18.3179,18.3258,18.2941,18.2941,30887.0
2016-05-03 12:00:00,23.05,23.08,23.05,23.06,14260.0,18.2941,18.3179,18.2941,18.302,14260.0
2016-05-03 12:05:00,23.05,23.05,22.99,23.04,16555.0,18.2941,18.2941,18.2464,18.2861,16555.0
2016-05-03 12:10:00,23.03,23.04,23.01,23.01,7411.0,18.2782,18.2861,18.2623,18.2623,7411.0
2016-05-03 12:15:00,23.01,23.04,23.01,23.02,9975.0,18.2623,18.2861,18.2623,18.2703,9975.0
2016-05-03 12:20:00,23.02,23.03,22.99,23.03,16204.0,18.2703,18.2782,18.2464,18.2782,16204.0
2016-05-03 12:25:00,23.03,23.03,23.0,23.0,13635.0,18.2782,18.2782,18.2544,18.2544,13635.0
2016-05-03 12:30:00,23.01,23.04,23.01,23.03,15545.0,18.2623,18.2861,18.2623,18.2782,15545.0
2016-05-03 12:35:00,23.02,23.04,23.01,23.03,10919.0,18.2703,18.2861,18.2623,18.2782,10919.0
2016-05-03 12:40:00,23.04,23.05,23.03,23.05,4103.0,18.2861,18.2941,18.2782,18.2941,4103.0
2016-05-03 12:45:00,23.04,23.05,23.01,23.03,8552.0,18.2861,18.2941,18.2623,18.2782,8552.0
2016-05-03 12:50:00,23.03,23.04,23.02,23.03,11755.0,18.2782,18.2861,18.2703,18.2782,11755.0
2016-05-03 12:55:00,23.02,23.03,23.0,23.01,9178.0,18.2703,18.2782,18.2544,18.2623,9178.0
2016-05-03 13:00:00,23.01,23.01,22.99,23.0,4613.0,18.2623,18.2623,18.2464,18.2544,4613.0
2016-05-03 13:05:00,23.0,23.06,22.99,23.06,31767.0,18.2544,18.302,18.2464,18.302,31767.0
2016-05-03 13:10:00,23.06,23.06,23.05,23.05,5012.0,18.302,18.302,18.2941,18.2941,5012.0
2016-05-03 13:15:00,23.05,23.06,23.05,23.05,4800.0,18.2941,18.302,18.2941,18.2941,4800.0
2016-05-03 13:20:00,23.05,23.06,23.03,23.04,15422.0,18.2941,18.302,18.2782,18.2861,15422.0
2016-05-03 13:25:00,23.04,23.04,23.02,23.02,7873.0,18.2861,18.2861,18.2703,18.2703,7873.0
2016-05-03 13:30:00,23.03,23.04,23.02,23.03,13196.0,18.2782,18.2861,18.2703,18.2782,13196.0
2016-05-03 13:35:00,23.04,23.1,23.03,23.1,15231.0,18.2861,18.3338,18.2782,18.3338,15231.0
2016-05-03 13:40:00,23.1,23.1,23.09,23.09,4020.0,18.3338,18.3338,18.3258,18.3258,4020.0
2016-05-03 13:45:00,23.1,23.1,23.07,23.08,8779.0,18.3338,18.3338,18.3099,18.3179,8779.0
2016-05-03 13:50:00,23.08,23.1,23.07,23.07,15235.0,18.3179,18.3338,18.3099,18.3099,15235.0
2016-05-03 13:55:00,23.08,23.08,23.03,23.03,6565.0,18.3179,18.3179,18.2782,18.2782,6565.0
2016-05-03 14:00:00,23.03,23.03,23.0,23.01,9391.0,18.2782,18.2782,18.2544,18.2623,9391.0
2016-05-03 14:05:00,23.01,23.03,23.0,23.03,22062.0,18.2623,18.2782,18.2544,18.2782,22062.0
2016-05-03 14:10:00,23.04,23.05,22.99,22.99,18770.0,18.2861,18.2941,18.2464,18.2464,18770.0
2016-05-03 14:15:00,22.99,23.0,22.98,22.98,14158.0,18.2464,18.2544,18.2385,18.2385,14158.0
2016-05-03 14:20:00,22.99,23.02,22.98,23.02,22792.0,18.2464,18.2703,18.2385,18.2703,22792.0
2016-05-03 14:25:00,23.01,23.04,23.0,23.03,28897.0,18.2623,18.2861,18.2544,18.2782,28897.0
2016-05-03 14:30:00,23.04,23.05,23.03,23.04,19395.0,18.2861,18.2941,18.2782,18.2861,19395.0
2016-05-03 14:35:00,23.04,23.06,23.03,23.05,13501.0,18.2861,18.302,18.2782,18.2941,13501.0
2016-05-03 14:40:00,23.04,23.05,23.0,23.0,12629.0,18.2861,18.2941,18.2544,18.2544,12629.0
2016-05-03 14:45:00,23.0,23.01,22.97,22.97,23961.0,18.2544,18.2623,18.2306,18.2306,23961.0
2016-05-03 14:50:00,22.97,23.0,22.97,23.0,18473.0,18.2306,18.2544,18.2306,18.2544,18473.0
2016-05-03 14:55:00,22.99,23.02,22.99,23.01,46849.0,18.2464,18.2703,18.2464,18.2623,46849.0
2016-05-03 15:00:00,23.01,23.01,22.98,22.98,23850.0,18.2623,18.2623,18.2385,18.2385,23850.0
2016-05-03 15:05:00,22.99,23.01,22.98,22.99,39530.0,18.2464,18.2623,18.2385,18.2464,39530.0
2016-05-03 15:10:00,22.99,23.0,22.98,22.98,25117.0,18.2464,18.2544,18.2385,18.2385,25117.0
2016-05-03 15:15:00,22.99,23.01,22.98,23.01,33940.0,18.2464,18.2623,18.2385,18.2623,33940.0
2016-05-03 15:20:00,23.0,23.01,22.97,22.98,48155.0,18.2544,18.2623,18.2306,18.2385,48155.0
2016-05-03 15:25:00,22.98,23.01,22.97,22.99,56195.0,18.2385,18.2623,18.2306,18.2464,56195.0
2016-05-03 15:30:00,23.0,23.01,22.97,22.98,57796.0,18.2544,18.2623,18.2306,18.2385,57796.0
2016-05-03 15:35:00,22.97,22.99,22.97,22.98,53938.0,18.2306,18.2464,18.2306,18.2385,53938.0
2016-05-03 15:40:00,22.98,23.0,22.98,23.0,93274.0,18.2385,18.2544,18.2385,18.2544,93274.0
2016-05-03 15:45:00,23.0,23.02,23.0,23.02,59821.0,18.2544,18.2703,18.2544,18.2703,59821.0
2016-05-03 15:50:00,23.01,23.01,22.97,22.97,90341.0,18.2623,18.2623,18.2306,18.2306,90341.0
2016-05-03 15:55:00,22.98,23.01,22.96,23.0,303198.0,18.2385,18.2623,18.2226,18.2544,303198.0
2016-05-04 09:30:00,22.87,23.01,22.81,23.01,39450.0,18.1512,18.2623,18.1036,18.2623,39450.0
2016-05-04 09:35:00,23.01,23.01,22.94,22.97,16552.0,18.2623,18.2623,18.2068,18.2306,16552.0
2016-05-04 09:40:00,22.98,23.01,22.93,22.96,35910.0,18.2385,18.2623,18.1988,18.2226,35910.0
2016-05-04 09:45:00,22.96,23.02,22.95,22.99,114603.0,18.2226,18.2703,18.2147,18.2464,114603.0
2016-05-04 09:50:00,22.99,23.0,22.96,22.98,52815.0,18.2464,18.2544,18.2226,18.2385,52815.0
2016-05-04 09:55:00,22.99,23.0,22.92,22.99,44326.0,18.2464,18.2544,18.1909,18.2464,44326.0
2016-05-04 10:00:00,22.99,23.02,22.96,22.97,39395.0,18.2464,18.2703,18.2226,18.2306,39395.0
2016-05-04 10:05:00,22.96,22.97,22.9,22.95,23980.0,18.2226,18.2306,18.175,18.2147,23980.0
2016-05-04 10:10:00,22.95,23.01,22.94,22.96,38406.0,18.2147,18.2623,18.2068,18.2226,38406.0
2016-05-04 10:15:00,22.97,23.03,22.97,23.03,24343.0,18.2306,18.2782,18.2306,18.2782,24343.0
2016-05-04 10:20:00,23.03,23.03,22.96,22.97,29866.0,18.2782,18.2782,18.2226,18.2306,29866.0
2016-05-04 10:25:00,22.97,23.01,22.96,22.99,23727.0,18.2306,18.2623,18.2226,18.2464,23727.0
2016-05-04 10:30:00,22.99,23.0,22.92,22.92,26353.0,18.2464,18.2544,18.1909,18.1909,26353.0
2016-05-04 10:35:00,22.91,22.93,22.86,22.92,23077.0,18.183,18.1988,18.1433,18.1909,23077.0
2016-05-04 10:40:00,22.92,22.93,22.86,22.87,18461.0,18.1909,18.1988,18.1433,18.1512,18461.0
2016-05-04 10:45:00,22.87,22.9,22.84,22.84,31912.0,18.1512,18.175,18.1274,18.1274,31912.0
2016-05-04 10:50:00,22.84,22.86,22.82,22.86,45256.0,18.1274,18.1433,18.1115,18.1433,45256.0
2016-05-04 10:55:00,22.85,22.93,22.85,22.93,31981.0,18.1353,18.1988,18.1353,18.1988,31981.0
2016-05-04 11:00:00,22.93,22.98,22.92,22.96,24556.0,18.1988,18.2385,18.1909,18.2226,24556.0
2016-05-04 11:05:00,22.96,22.97,22.91,22.92,76660.0,18.2226,18.2306,18.183,18.1909,76660.0
2016-05-04 11:10:00,22.92,22.93,22.84,22.85,24248.0,18.1909,18.1988,18.1274,18.1353,24248.0
2016-05-04 11:15:00,22.86,22.86,22.82,22.82,14900.0,18.1433,18.1433,18.1115,18.1115,14900.0
2016-05-04 11:20:00,22.82,22.83,22.79,22.79,14151.0,18.1115,18.1195,18.0877,18.0877,14151.0
2016-05-04 11:25:00,22.79,22.81,22.75,22.76,30888.0,18.0877,18.1036,18.056,18.0639,30888.0
2016-05-04 11:30:00,22.77,22.85,22.77,22.85,33495.0,18.0718,18.1353,18.0718,18.1353,33495.0
2016-05-04 11:35:00,22.85,22.89,22.85,22.87,24373.0,18.1353,18.1671,18.1353,18.1512,24373.0
2016-05-04 11:40:00,22.87,22.89,22.84,22.86,18556.0,18.1512,18.1671,18.1274,18.1433,18556.0
2016-05-04 11:45:00,22.86,22.89,22.85,22.88,14800.0,18.1433,18.1671,18.1353,18.1591,14800.0
2016-05-04 11:50:00,22.88,22.88,22.82,22.84,38553.0,18.1591,18.1591,18.1115,18.1274,38553.0
2016-05-04 11:55:00,22.84,22.88,22.83,22.86,14895.0,18.1274,18.1591,18.1195,18.1433,14895.0
2016-05-04 12:00:00,22.85,22.87,22.83,22.83,20324.0,18.1353,18.1512,18.1195,18.1195,20324.0
2016-05-04 12:05:00,22.83,22.86,22.81,22.81,21724.0,18.1195,18.1433,18.1036,18.1036,21724.0
2016-05-04 12:10:00,22.81,22.88,22.81,22.88,17294.0,18.1036,18.1591,18.1036,18.1591,17294.0
2016-05-04 12:15:00,22.89,22.89,22.86,22.86,14880.0,18.1671,18.1671,18.1433,18.1433,14880.0
2016-05-04 12:20:00,22.86,22.88,22.85,22.88,17400.0,18.1433,18.1591,18.1353,18.1591,17400.0
2016-05-04 12:25:00,22.87,22.89,22.85,22.85,14597.0,18.1512,18.1671,18.1353,18.1353,14597.0
2016-05-04 12:30:00,22.86,22.9,22.85,22.89,17774.0,18.1433,18.175,18.1353,18.1671,17774.0
2016-05-04 12:35:00,22.89,22.9,22.86,22.86,16908.0,18.1671,18.175,18.1433,18.1433,16908.0
2016-05-04 12:40:00,22.85,22.86,22.82,22.85,14967.0,18.1353,18.1433,18.1115,18.1353,14967.0
2016-05-04 12:45:00,22.86,22.87,22.85,22.85,13318.0,18.1433,18.1512,18.1353,18.1353,13318.0
2016-05-04 12:50:00,22.85,22.87,22.83,22.87,15138.0,18.1353,18.1512,18.1195,18.1512,15138.0
2016-05-04 12:55:00,22.86,22.88,22.84,22.86,18131.0,18.1433,18.1591,18.1274,18.1433,18131.0
2016-05-04 13:00:00,22.85,22.92,22.85,22.91,21439.0,18.1353,18.1909,18.1353,18.183,21439.0
2016-05-04 13:05:00,22.92,22.93,22.87,22.89,43247.0,18.1909,18.1988,18.1512,18.1671,43247.0
2016-05-04 13:10:00,22.89,22.9,22.86,22.89,24625.0,18.1671,18.175,18.1433,18.1671,24625.0
2016-05-04 13:15:00,22.88,22.92,22.88,22.92,11060.0,18.1591,18.1909,18.1591,18.1909,11060.0
2016-05-04 13:20:00,22.91,22.93,22.9,22.9,11525.0,18.183,18.1988,18.175,18.175,11525.0
2016-05-04 13:25:00,22.9,22.91,22.88,22.9,23323.0,18.175,18.183,18.1591,18.175,23323.0
2016-05-04 13:30:00,22.9,22.9,22.87,22.88,12851.0,18.175,18.175,18.1512,18.1591,12851.0
2016-05-04 13:35:00,22.88,22.88,22.83,22.84,27920.0,18.1591,18.1591,18.1195,18.1274,27920.0
2016-05-04 13:40:00,22.83,22.87,22.83,22.84,28383.0,18.1195,18.1512,18.1195,18.1274,28383.0
2016-05-04 13:45:00,22.84,22.87,22.82,22.86,10373.0,18.1274,18.1512,18.1115,18.1433,10373.0
2016-05-04 13:50:00,22.86,22.87,22.84,22.85,25631.0,18.1433,18.1512,18.1274,18.1353,25631.0
2016-05-04 13:55:00,22.85,22.85,22.79,22.82,21642.0,18.1353,18.1353,18.0877,18.1115,21642.0
2016-05-04 14:00:00,22.81,22.83,22.78,22.82,25088.0,18.1036,18.1195,18.0798,18.1115,25088.0
2016-05-04 14:05:00,22.82,22.83,22.79,22.83,32336.0,18.1115,18.1195,18.0877,18.1195,32336.0
2016-05-04 14:10:00,22.82,22.83,22.81,22.83,9745.0,18.1115,18.1195,18.1036,18.1195,9745.0
2016-05-04 14:15:00,22.83,22.83,22.81,22.82,20165.0,18.1195,18.1195,18.1036,18.1115,20165.0
2016-05-04 14:20:00,22.81,22.88,22.81,22.87,30725.0,18.1036,18.1591,18.1036,18.1512,30725.0
2016-05-04 14:25:00,22.87,22.9,22.87,22.9,35939.0,18.1512,18.175,18.1512,18.175,35939.0
2016-05-04 14:30:00,22.9,22.9,22.87,22.87,14837.0,18.175,18.175,18.1512,18.1512,14837.0
2016-05-04 14:35:00,22.87,22.89,22.86,22.88,18029.0,18.1512,18.1671,18.1433,18.1591,18029.0
2016-05-04 14:40:00,22.89,22.9,22.86,22.88,24879.0,18.1671,18.175,18.1433,18.1591,24879.0
2016-05-04 14:45:00,22.88,22.88,22.87,22.88,12407.0,18.1591,18.1591,18.1512,18.1591,12407.0
2016-05-04 14:50:00,22.87,22.91,22.87,22.9,32403.0,18.1512,18.183,18.1512,18.175,32403.0
2016-05-04 14:55:00,22.9,22.91,22.88,22.89,17237.0,18.175,18.183,18.1591,18.1671,17237.0
2016-05-04 15:00:00,22.88,22.91,22.88,22.88,23057.0,18.1591,18.183,18.1591,18.1591,23057.0
2016-05-04 15:05:00,22.89,22.89,22.87,22.89,21820.0,18.1671,18.1671,18.1512,18.1671,21820.0
2016-05-04 15:10:00,22.89,22.91,22.87,22.91,24258.0,18.1671,18.183,18.1512,18.183,24258.0
2016-05-04 15:15:00,22.92,22.96,22.91,22.96,33206.0,18.1909,18.2226,18.183,18.2226,33206.0
2016-05-04 15:20:00,22.96,22.96,22.93,22.95,36983.0,18.2226,18.2226,18.1988,18.2147,36983.0
2016-05-04 15:25:00,22.94,22.95,22.92,22.93,31624.0,18.2068,18.2147,18.1909,18.1988,31624.0
2016-05-04 15:30:00,22.93,22.94,22.92,22.94,24219.0,18.1988,18.2068,18.1909,18.2068,24219.0
2016-05-04 15:35:00,22.94,22.94,22.92,22.93,44774.0,18.2068,18.2068,18.1909,18.1988,44774.0
2016-05-04 15:40:00,22.93,22.96,22.92,22.95,43190.0,18.1988,18.2226,18.1909,18.2147,43190.0
2016-05-04 15:45:00,22.95,22.97,22.95,22.96,62950.0,18.2147,18.2306,18.2147,18.2226,62950.0
2016-05-04 15:50:00,22.95,22.95,22.92,22.92,84797.0,18.2147,18.2147,18.1909,18.1909,84797.0
2016-05-04 15:55:00,22.93,22.93,22.9,22.9,167258.0,18.1988,18.1988,18.175,18.175,167258.0
2016-05-05 09:30:00,22.98,23.1,22.91,22.93,63354.0,18.2385,18.3338,18.183,18.1988,63354.0
2016-05-05 09:35:00,22.92,22.92,22.8,22.89,21166.0,18.1909,18.1909,18.0957,18.1671,21166.0
2016-05-05 09:40:00,22.89,22.94,22.83,22.84,61370.0,18.1671,18.2068,18.1195,18.1274,61370.0
2016-05-05 09:45:00,22.86,22.92,22.8,22.92,27854.0,18.1433,18.1909,18.0957,18.1909,27854.0
2016-05-05 09:50:00,22.93,23.04,22.92,23.01,22799.0,18.1988,18.2861,18.1909,18.2623,22799.0
2016-05-05 09:55:00,23.02,23.08,23.0,23.02,31026.0,18.2703,18.3179,18.2544,18.2703,31026.0
2016-05-05 10:00:00,23.01,23.04,22.93,23.03,39072.0,18.2623,18.2861,18.1988,18.2782,39072.0
2016-05-05 10:05:00,23.03,23.03,22.98,22.98,27249.0,18.2782,18.2782,18.2385,18.2385,27249.0
2016-05-05 10:10:00,22.98,23.04,22.95,23.02,27437.0,18.2385,18.2861,18.2147,18.2703,27437.0
2016-05-05 10:15:00,23.01,23.01,22.88,22.94,19168.0,18.2623,18.2623,18.1591,18.2068,19168.0
2016-05-05 10:20:00,22.93,22.95,22.86,22.89,18031.0,18.1988,18.2147,18.1433,18.1671,18031.0
2016-05-05 10:25:00,22.9,22.95,22.86,22.9,29594.0,18.175,18.2147,18.1433,18.175,29594.0
2016-05-05 10:30:00,22.91,22.95,22.88,22.95,18430.0,18.183,18.2147,18.1591,18.2147,18430.0
2016-05-05 10:35:00,22.94,23.0,22.92,22.98,126471.0,18.2068,18.2544,18.1909,18.2385,126471.0
2016-05-05 10:40:00,22.99,23.03,22.98,23.03,34716.0,18.2464,18.2782,18.2385,18.2782,34716.0
2016-05-05 10:45:00,23.03,23.04,23.0,23.03,13322.0,18.2782,18.2861,18.2544,18.2782,13322.0
2016-05-05 10:50:00,23.01,23.04,22.99,23.03,14545.0,18.2623,18.2861,18.2464,18.2782,14545.0
2016-05-05 10:55:00,23.03,23.04,23.0,23.01,14293.0,18.2782,18.2861,18.2544,18.2623,14293.0
2016-05-05 11:00:00,23.01,23.01,22.98,23.01,21070.0,18.2623,18.2623,18.2385,18.2623,21070.0
2016-05-05 11:05:00,23.01,23.07,23.01,23.02,85551.0,18.2623,18.3099,18.2623,18.2703,85551.0
2016-05-05 11:10:00,23.02,23.05,23.02,23.04,37221.0,18.2703,18.2941,18.2703,18.2861,37221.0
2016-05-05 11:15:00,23.04,23.08,23.01,23.06,43116.0,18.2861,18.3179,18.2623,18.302,43116.0
2016-05-05 11:20:00,23.07,23.07,23.01,23.04,82270.0,18.3099,18.3099,18.2623,18.2861,82270.0
2016-05-05 11:25:00,23.03,23.05,23.01,23.02,30720.0,18.2782,18.2941,18.2623,18.2703,30720.0
2016-05-05 11:30:00,23.02,23.02,22.98,23.0,31314.0,18.2703,18.2703,18.2385,18.2544,31314.0
2016-05-05 11:35:00,23.0,23.04,22.98,22.99,45713.0,18.2544,18.2861,18.2385,18.2464,45713.0
2016-05-05 11:40:00,22.99,23.02,22.98,23.0,28582.0,18.2464,18.2703,18.2385,18.2544,28582.0
2016-05-05 11:45:00,23.01,23.02,22.99,22.99,24416.0,18.2623,18.2703,18.2464,18.2464,24416.0
2016-05-05 11:50:00,23.0,23.03,23.0,23.01,21822.0,18.2544,18.2782,18.2544,18.2623,21822.0
2016-05-05 11:55:00,23.0,23.0,22.96,22.99,38471.0,18.2544,18.2544,18.2226,18.2464,38471.0
2016-05-05 12:00:00,22.99,23.02,22.98,23.01,16958.0,18.2464,18.2703,18.2385,18.2623,16958.0
2016-05-05 12:05:00,23.01,23.02,22.97,22.97,19569.0,18.2623,18.2703,18.2306,18.2306,19569.0
2016-05-05 12:10:00,22.96,22.99,22.96,22.97,11660.0,18.2226,18.2464,18.2226,18.2306,11660.0
2016-05-05 12:15:00,22.96,22.98,22.95,22.97,24353.0,18.2226,18.2385,18.2147,18.2306,24353.0
2016-05-05 12:20:00,22.97,22.98,22.96,22.98,8177.0,18.2306,18.2385,18.2226,18.2385,8177.0
2016-05-05 12:25:00,22.98,22.99,22.96,22.98,14093.0,18.2385,18.2464,18.2226,18.2385,14093.0
2016-05-05 12:30:00,22.98,22.99,22.94,22.97,24752.0,18.2385,18.2464,18.2068,18.2306,24752.0
2016-05-05 12:35:00,22.98,22.98,22.95,22.96,28010.0,18.2385,18.2385,18.2147,18.2226,28010.0
2016-05-05 12:40:00,22.97,22.98,22.96,22.98,7130.0,18.2306,18.2385,18.2226,18.2385,7130.0
2016-05-05 12:45:00,22.98,22.98,22.95,22.98,21105.0,18.2385,18.2385,18.2147,18.2385,21105.0
2016-05-05 12:50:00,22.98,23.02,22.98,23.01,33154.0,18.2385,18.2703,18.2385,18.2623,33154.0
2016-05-05 12:55:00,23.01,23.01,22.98,22.99,20275.0,18.2623,18.2623,18.2385,18.2464,20275.0
2016-05-05 13:00:00,22.98,22.99,22.94,22.96,19226.0,18.2385,18.2464,18.2068,18.2226,19226.0
2016-05-05 13:05:00,22.96,22.96,22.93,22.93,17327.0,18.2226,18.2226,18.1988,18.1988,17327.0
2016-05-05 13:10:00,22.93,22.95,22.91,22.92,25517.0,18.1988,18.2147,18.183,18.1909,25517.0
2016-05-05 13:15:00,22.92,22.94,22.9,22.94,22505.0,18.1909,18.2068,18.175,18.2068,22505.0
2016-05-05 13:20:00,22.94,22.94,22.87,22.89,30535.0,18.2068,18.2068,18.1512,18.1671,30535.0
2016-05-05 13:25:00,22.88,22.91,22.86,22.87,22886.0,18.1591,18.183,18.1433,18.1512,22886.0
2016-05-05 13:30:00,22.87,22.9,22.86,22.88,11209.0,18.1512,18.175,18.1433,18.1591,11209.0
2016-05-05 13:35:00,22.89,22.89,22.84,22.85,25901.0,18.1671,18.1671,18.1274,18.1353,25901.0
2016-05-05 13:40:00,22.85,22.89,22.85,22.88,30225.0,18.1353,18.1671,18.1353,18.1591,30225.0
2016-05-05 13:45:00,22.88,22.91,22.87,22.88,41676.0,18.1591,18.183,18.1512,18.1591,41676.0
2016-05-05 13:50:00,22.88,22.89,22.82,22.83,43368.0,18.1591,18.1671,18.1115,18.1195,43368.0
2016-05-05 13:55:00,22.82,22.82,22.8,22.81,16975.0,18.1115,18.1115,18.0957,18.1036,16975.0
2016-05-05 14:00:00,22.82,22.82,22.77,22.79,31004.0,18.1115,18.1115,18.0718,18.0877,31004.0
2016-05-05 14:05:00,22.79,22.85,22.79,22.84,24444.0,18.0877,18.1353,18.0877,18.1274,24444.0
2016-05-05 14:10:00,22.85,22.85,22.83,22.84,12782.0,18.1353,18.1353,18.1195,18.1274,12782.0
2016-05-05 14:15:00,22.84,22.85,22.79,22.79,35601.0,18.1274,18.1353,18.0877,18.0877,35601.0
2016-05-05 14:20:00,22.8,22.88,22.79,22.88,36458.0,18.0957,18.1591,18.0877,18.1591,36458.0
2016-05-05 14:25:00,22.88,22.88,22.84,22.85,25021.0,18.1591,18.1591,18.1274,18.1353,25021.0
2016-05-05 14:30:00,22.86,22.89,22.86,22.87,41074.0,18.1433,18.1671,18.1433,18.1512,41074.0
2016-05-05 14:35:00,22.88,22.88,22.85,22.87,26978.0,18.1591,18.1591,18.1353,18.1512,26978.0
2016-05-05 14:40:00,22.87,22.88,22.85,22.88,23247.0,18.1512,18.1591,18.1353,18.1591,23247.0
2016-05-05 14:45:00,22.88,22.91,22.87,22.91,22809.0,18.1591,18.183,18.1512,18.183,22809.0
2016-05-05 14:50:00,22.91,22.92,22.9,22.92,21731.0,18.183,18.1909,18.175,18.1909,21731.0
2016-05-05 14:55:00,22.92,22.92,22.83,22.83,58771.0,18.1909,18.1909,18.1195,18.1195,58771.0
2016-05-05 15:00:00,22.82,22.83,22.79,22.8,20817.0,18.1115,18.1195,18.0877,18.0957,20817.0
2016-05-05 15:05:00,22.8,22.84,22.79,22.84,37047.0,18.0957,18.1274,18.0877,18.1274,37047.0
2016-05-05 15:10:00,22.84,22.87,22.83,22.87,23264.0,18.1274,18.1512,18.1195,18.1512,23264.0
2016-05-05 15:15:00,22.87,22.87,22.83,22.85,37782.0,18.1512,18.1512,18.1195,18.1353,37782.0
2016-05-05 15:20:00,22.85,22.85,22.83,22.85,28720.0,18.1353,18.1353,18.1195,18.1353,28720.0
2016-05-05 15:25:00,22.85,22.85,22.83,22.83,30667.0,18.1353,18.1353,18.1195,18.1195,30667.0
2016-05-05 15:30:00,22.84,22.84,22.83,22.83,46810.0,18.1274,18.1274,18.1195,18.1195,46810.0
2016-05-05 15:35:00,22.83,22.84,22.83,22.84,46082.0,18.1195,18.1274,18.1195,18.1274,46082.0
2016-05-05 15:40:00,22.84,22.9,22.83,22.89,97340.0,18.1274,18.175,18.1195,18.1671,97340.0
2016-05-05 15:45:00,22.9,22.9,22.88,22.89,84554.0,18.175,18.175,18.1591,18.1671,84554.0
2016-05-05 15:50:00,22.88,22.88,22.81,22.81,96000.0,18.1591,18.1591,18.1036,18.1036,96000.0
2016-05-05 15:55:00,22.81,22.84,22.81,22.82,281096.0,18.1036,18.1274,18.1036,18.1115,281096.0
2016-05-06 09:30:00,22.7,22.77,22.5,22.76,55391.0,18.0163,18.0718,17.8576,18.0639,55391.0
2016-05-06 09:35:00,22.75,22.89,22.71,22.85,28508.0,18.056,18.1671,18.0242,18.1353,28508.0
2016-05-06 09:40:00,22.84,22.95,22.84,22.93,14355.0,18.1274,18.2147,18.1274,18.1988,14355.0
2016-05-06 09:45:00,22.93,22.94,22.83,22.87,23299.0,18.1988,18.2068,18.1195,18.1512,23299.0
2016-05-06 09:50:00,22.86,22.9,22.83,22.86,17113.0,18.1433,18.175,18.1195,18.1433,17113.0
2016-05-06 09:55:00,22.86,22.86,22.79,22.8,24954.0,18.1433,18.1433,18.0877,18.0957,24954.0
2016-05-06 10:00:00,22.8,22.91,22.76,22.91,36725.0,18.0957,18.183,18.0639,18.183,36725.0
2016-05-06 10:05:00,22.91,22.98,22.87,22.96,25325.0,18.183,18.2385,18.1512,18.2226,25325.0
2016-05-06 10:10:00,22.96,22.97,22.9,22.9,42613.0,18.2226,18.2306,18.175,18.175,42613.0
2016-05-06 10:15:00,22.89,22.91,22.87,22.89,16663.0,18.1671,18.183,18.1512,18.1671,16663.0
2016-05-06 10:20:00,22.88,22.88,22.8,22.81,52630.0,18.1591,18.1591,18.0957,18.1036,52630.0
2016-05-06 10:25:00,22.82,22.9,22.8,22.89,22326.0,18.1115,18.175,18.0957,18.1671,22326.0
2016-05-06 10:30:00,22.88,22.9,22.83,22.9,47315.0,18.1591,18.175,18.1195,18.175,47315.0
2016-05-06 10:35:00,22.89,22.91,22.81,22.86,52302.0,18.1671,18.183,18.1036,18.1433,52302.0
2016-05-06 10:40:00,22.85,22.87,22.81,22.87,29678.0,18.1353,18.1512,18.1036,18.1512,29678.0
2016-05-06 10:45:00,22.87,22.87,22.79,22.82,26333.0,18.1512,18.1512,18.0877,18.1115,26333.0
2016-05-06 10:50:00,22.82,22.92,22.81,22.92,76087.0,18.1115,18.1909,18.1036,18.1909,76087.0
2016-05-06 10:55:00,22.92,22.94,22.89,22.93,21851.0,18.1909,18.2068,18.1671,18.1988,21851.0
2016-05-06 11:00:00,22.94,23.01,22.93,23.01,43779.0,18.2068,18.2623,18.1988,18.2623,43779.0
2016-05-06 11:05:00,23.0,23.04,22.99,23.0,36463.0,18.2544,18.2861,18.2464,18.2544,36463.0
2016-05-06 11:10:00,23.01,23.03,22.99,23.03,36600.0,18.2623,18.2782,18.2464,18.2782,36600.0
2016-05-06 11:15:00,23.02,23.09,23.02,23.07,84009.0,18.2703,18.3258,18.2703,18.3099,84009.0
2016-05-06 11:20:00,23.09,23.13,23.08,23.11,26785.0,18.3258,18.3576,18.3179,18.3417,26785.0
2016-05-06 11:25:00,23.11,23.15,23.1,23.14,72598.0,18.3417,18.3734,18.3338,18.3655,72598.0
2016-05-06 11:30:00,23.15,23.15,23.07,23.07,65830.0,18.3734,18.3734,18.3099,18.3099,65830.0
2016-05-06 11:35:00,23.06,23.07,23.04,23.07,42196.0,18.302,18.3099,18.2861,18.3099,42196.0
2016-05-06 11:40:00,23.07,23.07,22.99,23.02,33347.0,18.3099,18.3099,18.2464,18.2703,33347.0
2016-05-06 11:45:00,23.01,23.03,22.97,22.98,36580.0,18.2623,18.2782,18.2306,18.2385,36580.0
2016-05-06 11:50:00,22.98,23.0,22.96,22.98,18775.0,18.2385,18.2544,18.2226,18.2385,18775.0
2016-05-06 11:55:00,22.98,22.98,22.95,22.97,27600.0,18.2385,18.2385,18.2147,18.2306,27600.0
2016-05-06 12:00:00,22.96,23.01,22.96,23.01,20870.0,18.2226,18.2623,18.2226,18.2623,20870.0
2016-05-06 12:05:00,23.01,23.04,23.0,23.04,15103.0,18.2623,18.2861,18.2544,18.2861,15103.0
2016-05-06 12:10:00,23.04,23.06,23.03,23.05,10307.0,18.2861,18.302,18.2782,18.2941,10307.0
2016-05-06 12:15:00,23.05,23.05,23.02,23.03,21546.0,18.2941,18.2941,18.2703,18.2782,21546.0
2016-05-06 12:20:00,23.03,23.06,23.02,23.04,12925.0,18.2782,18.302,18.2703,18.2861,12925.0
2016-05-06 12:25:00,23.04,23.05,23.02,23.02,15388.0,18.2861,18.2941,18.2703,18.2703,15388.0
2016-05-06 12:30:00,23.03,23.03,23.01,23.03,21953.0,18.2782,18.2782,18.2623,18.2782,21953.0
2016-05-06 12:35:00,23.04,23.05,23.02,23.02,15671.0,18.2861,18.2941,18.2703,18.2703,15671.0
2016-05-06 12:40:00,23.02,23.05,23.02,23.04,28204.0,18.2703,18.2941,18.2703,18.2861,28204.0
2016-05-06 12:45:00,23.03,23.04,23.01,23.01,7146.0,18.2782,18.2861,18.2623,18.2623,7146.0
2016-05-06 12:50:00,23.01,23.03,23.0,23.01,29634.0,18.2623,18.2782,18.2544,18.2623,29634.0
2016-05-06 12:55:00,23.0,23.03,23.0,23.02,13397.0,18.2544,18.2782,18.2544,18.2703,13397.0
2016-05-06 13:00:00,23.03,23.04,23.02,23.02,11391.0,18.2782,18.2861,18.2703,18.2703,11391.0
2016-05-06 13:05:00,23.02,23.05,23.01,23.02,11473.0,18.2703,18.2941,18.2623,18.2703,11473.0
2016-05-06 13:10:00,23.01,23.05,23.01,23.03,14865.0,18.2623,18.2941,18.2623,18.2782,14865.0
2016-05-06 13:15:00,23.03,23.06,23.02,23.06,27457.0,18.2782,18.302,18.2703,18.302,27457.0
2016-05-06 13:20:00,23.06,23.07,23.04,23.05,20406.0,18.302,18.3099,18.2861,18.2941,20406.0
2016-05-06 13:25:00,23.05,23.06,23.02,23.03,15952.0,18.2941,18.302,18.2703,18.2782,15952.0
2016-05-06 13:30:00,23.03,23.03,23.01,23.03,8941.0,18.2782,18.2782,18.2623,18.2782,8941.0
2016-05-06 13:35:00,23.03,23.04,23.0,23.02,14642.0,18.2782,18.2861,18.2544,18.2703,14642.0
2016-05-06 13:40:00,23.01,23.02,22.99,23.01,23985.0,18.2623,18.2703,18.2464,18.2623,23985.0
2016-05-06 13:45:00,23.01,23.06,23.0,23.05,16651.0,18.2623,18.302,18.2544,18.2941,16651.0
2016-05-06 13:50:00,23.05,23.08,23.04,23.07,12288.0,18.2941,18.3179,18.2861,18.3099,12288.0
2016-05-06 13:55:00,23.07,23.14,23.07,23.13,16621.0,18.3099,18.3655,18.3099,18.3576,16621.0
2016-05-06 14:00:00,23.13,23.17,23.12,23.17,41336.0,18.3576,18.3893,18.3496,18.3893,41336.0
2016-05-06 14:05:00,23.17,23.24,23.17,23.23,37405.0,18.3893,18.4449,18.3893,18.4369,37405.0
2016-05-06 14:10:00,23.23,23.24,23.2,23.21,38575.0,18.4369,18.4449,18.4131,18.4211,38575.0
2016-05-06 14:15:00,23.21,23.23,23.2,23.22,14696.0,18.4211,18.4369,18.4131,18.429,14696.0
2016-05-06 14:20:00,23.22,23.23,23.19,23.19,19825.0,18.429,18.4369,18.4052,18.4052,19825.0
2016-05-06 14:25:00,23.2,23.23,23.19,23.2,20546.0,18.4131,18.4369,18.4052,18.4131,20546.0
2016-05-06 14:30:00,23.21,23.21,23.18,23.21,11719.0,18.4211,18.4211,18.3972,18.4211,11719.0
2016-05-06 14:35:00,23.2,23.22,23.18,23.22,20045.0,18.4131,18.429,18.3972,18.429,20045.0
2016-05-06 14:40:00,23.21,23.22,23.18,23.22,23138.0,18.4211,18.429,18.3972,18.429,23138.0
2016-05-06 14:45:00,23.22,23.23,23.2,23.2,15687.0,18.429,18.4369,18.4131,18.4131,15687.0
2016-05-06 14:50:00,23.21,23.21,23.2,23.21,3700.0,18.4211,18.4211,18.4131,18.4211,3700.0
2016-05-06 14:55:00,23.21,23.21,23.17,23.17,14953.0,18.4211,18.4211,18.3893,18.3893,14953.0
2016-05-06 15:00:00,23.17,23.19,23.15,23.17,61493.0,18.3893,18.4052,18.3734,18.3893,61493.0
2016-05-06 15:05:00,23.17,23.2,23.16,23.19,24698.0,18.3893,18.4131,18.3814,18.4052,24698.0
2016-05-06 15:10:00,23.19,23.2,23.18,23.18,30009.0,18.4052,18.4131,18.3972,18.3972,30009.0
2016-05-06 15:15:00,23.18,23.18,23.15,23.16,45794.0,18.3972,18.3972,18.3734,18.3814,45794.0
2016-05-06 15:20:00,23.16,23.16,23.15,23.15,15724.0,18.3814,18.3814,18.3734,18.3734,15724.0
2016-05-06 15:25:00,23.16,23.21,23.15,23.21,86690.0,18.3814,18.4211,18.3734,18.4211,86690.0
2016-05-06 15:30:00,23.21,23.21,23.12,23.13,48279.0,18.4211,18.4211,18.3496,18.3576,48279.0
2016-05-06 15:35:00,23.13,23.17,23.12,23.16,33710.0,18.3576,18.3893,18.3496,18.3814,33710.0
2016-05-06 15:40:00,23.16,23.17,23.13,23.13,36526.0,18.3814,18.3893,18.3576,18.3576,36526.0
2016-05-06 15:45:00,23.14,23.15,23.13,23.13,32783.0,18.3655,18.3734,18.3576,18.3576,32783.0
2016-05-06 15:50:00,23.14,23.15,23.13,23.14,52022.0,18.3655,18.3734,18.3576,18.3655,52022.0
2016-05-06 15:55:00,23.15,23.16,23.14,23.15,120179.0,18.3734,18.3814,18.3655,18.3734,120179.0
2016-05-09 09:30:00,23.19,23.2,23.04,23.13,25230.0,18.4052,18.4131,18.2861,18.3576,25230.0
2016-05-09 09:35:00,23.18,23.2,23.13,23.13,19024.0,18.3972,18.4131,18.3576,18.3576,19024.0
2016-05-09 09:40:00,23.14,23.17,23.04,23.15,23159.0,18.3655,18.3893,18.2861,18.3734,23159.0
2016-05-09 09:45:00,23.15,23.16,23.0,23.0,18399.0,18.3734,18.3814,18.2544,18.2544,18399.0
2016-05-09 09:50:00,23.0,23.05,23.0,23.05,30876.0,18.2544,18.2941,18.2544,18.2941,30876.0
2016-05-09 09:55:00,23.04,23.12,23.0,23.12,28320.0,18.2861,18.3496,18.2544,18.3496,28320.0
2016-05-09 10:00:00,23.11,23.19,23.08,23.15,26060.0,18.3417,18.4052,18.3179,18.3734,26060.0
2016-05-09 10:05:00,23.15,23.21,23.15,23.17,15139.0,18.3734,18.4211,18.3734,18.3893,15139.0
2016-05-09 10:10:00,23.17,23.18,23.11,23.11,22900.0,18.3893,18.3972,18.3417,18.3417,22900.0
2016-05-09 10:15:00,23.11,23.14,23.07,23.12,43946.0,18.3417,18.3655,18.3099,18.3496,43946.0
2016-05-09 10:20:00,23.11,23.14,22.99,23.01,27342.0,18.3417,18.3655,18.2464,18.2623,27342.0
2016-05-09 10:25:00,23.01,23.07,22.98,23.06,13500.0,18.2623,18.3099,18.2385,18.302,13500.0
2016-05-09 10:30:00,23.05,23.06,23.0,23.05,17496.0,18.2941,18.302,18.2544,18.2941,17496.0
2016-05-09 10:35:00,23.06,23.07,22.98,23.01,27068.0,18.302,18.3099,18.2385,18.2623,27068.0
2016-05-09 10:40:00,23.02,23.07,23.01,23.05,17713.0,18.2703,18.3099,18.2623,18.2941,17713.0
2016-05-09 10:45:00,23.06,23.07,23.01,23.07,19617.0,18.302,18.3099,18.2623,18.3099,19617.0
2016-05-09 10:50:00,23.06,23.08,23.0,23.01,20800.0,18.302,18.3179,18.2544,18.2623,20800.0
2016-05-09 10:55:00,23.01,23.02,22.99,23.01,19892.0,18.2623,18.2703,18.2464,18.2623,19892.0
2016-05-09 11:00:00,23.01,23.08,23.01,23.03,14076.0,18.2623,18.3179,18.2623,18.2782,14076.0
2016-05-09 11:05:00,23.03,23.05,22.99,23.01,20484.0,18.2782,18.2941,18.2464,18.2623,20484.0
2016-05-09 11:10:00,23.01,23.01,22.92,22.93,22659.0,18.2623,18.2623,18.1909,18.1988,22659.0
2016-05-09 11:15:00,22.92,22.96,22.92,22.96,14463.0,18.1909,18.2226,18.1909,18.2226,14463.0
2016-05-09 11:20:00,22.95,22.98,22.93,22.98,18965.0,18.2147,18.2385,18.1988,18.2385,18965.0
2016-05-09 11:25:00,22.97,23.01,22.97,23.0,19439.0,18.2306,18.2623,18.2306,18.2544,19439.0
2016-05-09 11:30:00,23.0,23.02,22.97,22.98,14537.0,18.2544,18.2703,18.2306,18.2385,14537.0
2016-05-09 11:35:00,22.99,23.05,22.99,23.05,11146.0,18.2464,18.2941,18.2464,18.2941,11146.0
2016-05-09 11:40:00,23.04,23.08,23.03,23.07,28287.0,18.2861,18.3179,18.2782,18.3099,28287.0
2016-05-09 11:45:00,23.08,23.1,23.05,23.05,37483.0,18.3179,18.3338,18.2941,18.2941,37483.0
2016-05-09 11:50:00,23.05,23.06,23.0,23.0,3621.0,18.2941,18.302,18.2544,18.2544,3621.0
2016-05-09 11:55:00,23.0,23.02,23.0,23.0,9343.0,18.2544,18.2703,18.2544,18.2544,9343.0
2016-05-09 12:00:00,23.0,23.04,22.99,23.01,16093.0,18.2544,18.2861,18.2464,18.2623,16093.0
2016-05-09 12:05:00,23.01,23.02,22.94,22.95,19986.0,18.2623,18.2703,18.2068,18.2147,19986.0
2016-05-09 12:10:00,22.95,23.02,22.95,23.01,18074.0,18.2147,18.2703,18.2147,18.2623,18074.0
2016-05-09 12:15:00,23.01,23.03,22.99,23.03,10510.0,18.2623,18.2782,18.2464,18.2782,10510.0
2016-05-09 12:20:00,23.02,23.06,23.02,23.05,5799.0,18.2703,18.302,18.2703,18.2941,5799.0
2016-05-09 12:25:00,23.05,23.05,23.02,23.04,7945.0,18.2941,18.2941,18.2703,18.2861,7945.0
2016-05-09 12:30:00,23.05,23.05,23.02,23.03,9320.0,18.2941,18.2941,18.2703,18.2782,9320.0
2016-05-09 12:35:00,23.03,23.05,23.02,23.04,7898.0,18.2782,18.2941,18.2703,18.2861,7898.0
2016-05-09 12:40:00,23.04,23.07,23.03,23.07,5650.0,18.2861,18.3099,18.2782,18.3099,5650.0
2016-05-09 12:45:00,23.07,23.1,23.06,23.1,10456.0,18.3099,18.3338,18.302,18.3338,10456.0
2016-05-09 12:50:00,23.1,23.1,23.06,23.09,9357.0,18.3338,18.3338,18.302,18.3258,9357.0
2016-05-09 12:55:00,23.1,23.1,23.07,23.09,8486.0,18.3338,18.3338,18.3099,18.3258,8486.0
2016-05-09 13:00:00,23.08,23.1,23.07,23.1,16058.0,18.3179,18.3338,18.3099,18.3338,16058.0
2016-05-09 13:05:00,23.09,23.09,23.07,23.09,22016.0,18.3258,18.3258,18.3099,18.3258,22016.0
2016-05-09 13:10:00,23.09,23.1,23.07,23.09,16286.0,18.3258,18.3338,18.3099,18.3258,16286.0
2016-05-09 13:15:00,23.08,23.09,23.02,23.03,10972.0,18.3179,18.3258,18.2703,18.2782,10972.0
2016-05-09 13:20:00,23.03,23.04,23.01,23.02,8183.0,18.2782,18.2861,18.2623,18.2703,8183.0
2016-05-09 13:25:00,23.02,23.04,23.01,23.03,11489.0,18.2703,18.2861,18.2623,18.2782,11489.0
2016-05-09 13:30:00,23.03,23.06,23.02,23.04,13866.0,18.2782,18.302,18.2703,18.2861,13866.0
2016-05-09 13:35:00,23.04,23.05,23.03,23.03,21940.0,18.2861,18.2941,18.2782,18.2782,21940.0
2016-05-09 13:40:00,23.03,23.05,23.0,23.05,18103.0,18.2782,18.2941,18.2544,18.2941,18103.0
2016-05-09 13:45:00,23.04,23.04,23.0,23.01,7375.0,18.2861,18.2861,18.2544,18.2623,7375.0
2016-05-09 13:50:00,23.01,23.02,22.99,22.99,21725.0,18.2623,18.2703,18.2464,18.2464,21725.0
2016-05-09 13:55:00,22.99,23.0,22.97,22.99,34581.0,18.2464,18.2544,18.2306,18.2464,34581.0
2016-05-09 14:00:00,22.99,23.0,22.98,22.98,22936.0,18.2464,18.2544,18.2385,18.2385,22936.0
2016-05-09 14:05:00,22.99,22.99,22.96,22.98,21464.0,18.2464,18.2464,18.2226,18.2385,21464.0
2016-05-09 14:10:00,22.98,23.02,22.97,23.01,10589.0,18.2385,18.2703,18.2306,18.2623,10589.0
2016-05-09 14:15:00,23.02,23.02,23.0,23.02,29222.0,18.2703,18.2703,18.2544,18.2703,29222.0
2016-05-09 14:20:00,23.01,23.04,23.01,23.04,12802.0,18.2623,18.2861,18.2623,18.2861,12802.0
2016-05-09 14:25:00,23.05,23.08,23.05,23.07,10301.0,18.2941,18.3179,18.2941,18.3099,10301.0
2016-05-09 14:30:00,23.05,23.07,23.05,23.07,11234.0,18.2941,18.3099,18.2941,18.3099,11234.0
2016-05-09 14:35:00,23.07,23.07,23.06,23.07,15855.0,18.3099,18.3099,18.302,18.3099,15855.0
2016-05-09 14:40:00,23.06,23.09,23.06,23.09,18271.0,18.302,18.3258,18.302,18.3258,18271.0
2016-05-09 14:45:00,23.09,23.12,23.08,23.11,16288.0,18.3258,18.3496,18.3179,18.3417,16288.0
2016-05-09 14:50:00,23.11,23.15,23.1,23.14,7492.0,18.3417,18.3734,18.3338,18.3655,7492.0
2016-05-09 14:55:00,23.14,23.14,23.11,23.13,11377.0,18.3655,18.3655,18.3417,18.3576,11377.0
2016-05-09 15:00:00,23.12,23.13,23.1,23.11,9526.0,18.3496,18.3576,18.3338,18.3417,9526.0
2016-05-09 15:05:00,23.1,23.14,23.1,23.13,33440.0,18.3338,18.3655,18.3338,18.3576,33440.0
2016-05-09 15:10:00,23.13,23.14,23.11,23.12,28189.0,18.3576,18.3655,18.3417,18.3496,28189.0
2016-05-09 15:15:00,23.12,23.13,23.11,23.11,16827.0,18.3496,18.3576,18.3417,18.3417,16827.0
2016-05-09 15:20:00,23.11,23.12,23.1,23.11,39503.0,18.3417,18.3496,18.3338,18.3417,39503.0
2016-05-09 15:25:00,23.11,23.13,23.11,23.11,12653.0,18.3417,18.3576,18.3417,18.3417,12653.0
2016-05-09 15:30:00,23.11,23.14,23.1,23.11,28348.0,18.3417,18.3655,18.3338,18.3417,28348.0
2016-05-09 15:35:00,23.11,23.12,23.1,23.12,23036.0,18.3417,18.3496,18.3338,18.3496,23036.0
2016-05-09 15:40:00,23.11,23.11,23.06,23.06,24143.0,18.3417,18.3417,18.302,18.302,24143.0
2016-05-09 15:45:00,23.07,23.12,23.06,23.08,39102.0,18.3099,18.3496,18.302,18.3179,39102.0
2016-05-09 15:50:00,23.08,23.08,23.02,23.02,77237.0,18.3179,18.3179,18.2703,18.2703,77237.0
2016-05-09 15:55:00,23.02,23.04,23.0,23.01,252986.0,18.2703,18.2861,18.2544,18.2623,252986.0
2016-05-10 09:30:00,23.16,23.18,23.03,23.16,15638.0,18.3814,18.3972,18.2782,18.3814,15638.0
2016-05-10 09:35:00,23.11,23.11,23.01,23.08,27033.0,18.3417,18.3417,18.2623,18.3179,27033.0
2016-05-10 09:40:00,23.07,23.12,23.04,23.12,9138.0,18.3099,18.3496,18.2861,18.3496,9138.0
2016-05-10 09:45:00,23.13,23.32,23.13,23.32,51773.0,18.3576,18.5084,18.3576,18.5084,51773.0
2016-05-10 09:50:00,23.31,23.32,23.21,23.24,19544.0,18.5004,18.5084,18.4211,18.4449,19544.0
2016-05-10 09:55:00,23.24,23.24,23.14,23.17,20273.0,18.4449,18.4449,18.3655,18.3893,20273.0
2016-05-10 10:00:00,23.17,23.17,23.13,23.13,15046.0,18.3893,18.3893,18.3576,18.3576,15046.0
2016-05-10 10:05:00,23.13,23.15,23.09,23.1,88168.0,18.3576,18.3734,18.3258,18.3338,88168.0
2016-05-10 10:10:00,23.1,23.17,23.1,23.17,18549.0,18.3338,18.3893,18.3338,18.3893,18549.0
2016-05-10 10:15:00,23.17,23.22,23.14,23.15,18768.0,18.3893,18.429,18.3655,18.3734,18768.0
2016-05-10 10:20:00,23.14,23.18,23.13,23.14,21498.0,18.3655,18.3972,18.3576,18.3655,21498.0
2016-05-10 10:25:00,23.14,23.18,23.12,23.17,19302.0,18.3655,18.3972,18.3496,18.3893,19302.0
2016-05-10 10:30:00,23.18,23.26,23.17,23.25,38339.0,18.3972,18.4607,18.3893,18.4528,38339.0
2016-05-10 10:35:00,23.26,23.29,23.22,23.26,13116.0,18.4607,18.4846,18.429,18.4607,13116.0
2016-05-10 10:40:00,23.25,23.31,23.24,23.29,13090.0,18.4528,18.5004,18.4449,18.4846,13090.0
2016-05-10 10:45:00,23.3,23.32,23.29,23.32,15096.0,18.4925,18.5084,18.4846,18.5084,15096.0
2016-05-10 10:50:00,23.32,23.33,23.28,23.3,17896.0,18.5084,18.5163,18.4766,18.4925,17896.0
2016-05-10 10:55:00,23.3,23.33,23.3,23.33,14978.0,18.4925,18.5163,18.4925,18.5163,14978.0
2016-05-10 11:00:00,23.32,23.36,23.32,23.35,16767.0,18.5084,18.5401,18.5084,18.5322,16767.0
2016-05-10 11:05:00,23.35,23.37,23.33,23.37,21458.0,18.5322,18.548,18.5163,18.548,21458.0
2016-05-10 11:10:00,23.37,23.38,23.36,23.37,23733.0,18.548,18.556,18.5401,18.548,23733.0
2016-05-10 11:15:00,23.37,23.38,23.33,23.36,16688.0,18.548,18.556,18.5163,18.5401,16688.0
2016-05-10 11:20:00,23.36,23.37,23.34,23.35,19135.0,18.5401,18.548,18.5242,18.5322,19135.0
2016-05-10 11:25:00,23.35,23.37,23.34,23.36,16730.0,18.5322,18.548,18.5242,18.5401,16730.0
2016-05-10 11:30:00,23.36,23.37,23.35,23.37,14316.0,18.5401,18.548,18.5322,18.548,14316.0
2016-05-10 11:35:00,23.36,23.39,23.36,23.38,35134.0,18.5401,18.5639,18.5401,18.556,35134.0
2016-05-10 11:40:00,23.38,23.38,23.33,23.37,22154.0,18.556,18.556,18.5163,18.548,22154.0
2016-05-10 11:45:00,23.37,23.41,23.37,23.37,21007.0,18.548,18.5798,18.548,18.548,21007.0
2016-05-10 11:50:00,23.36,23.38,23.35,23.38,10021.0,18.5401,18.556,18.5322,18.556,10021.0
2016-05-10 11:55:00,23.38,23.4,23.38,23.39,25521.0,18.556,18.5719,18.556,18.5639,25521.0
2016-05-10 12:00:00,23.39,23.4,23.38,23.39,14150.0,18.5639,18.5719,18.556,18.5639,14150.0
2016-05-10 12:05:00,23.39,23.43,23.39,23.42,12203.0,18.5639,18.5957,18.5639,18.5877,12203.0
2016-05-10 12:10:00,23.42,23.43,23.4,23.41,34946.0,18.5877,18.5957,18.5719,18.5798,34946.0
2016-05-10 12:15:00,23.41,23.43,23.4,23.43,41595.0,18.5798,18.5957,18.5719,18.5957,41595.0
2016-05-10 12:20:00,23.42,23.43,23.41,23.42,8389.0,18.5877,18.5957,18.5798,18.5877,8389.0
2016-05-10 12:25:00,23.42,23.44,23.41,23.44,15780.0,18.5877,18.6036,18.5798,18.6036,15780.0
2016-05-10 12:30:00,23.44,23.45,23.37,23.38,54725.0,18.6036,18.6115,18.548,18.556,54725.0
2016-05-10 12:35:00,23.38,23.39,23.34,23.34,34317.0,18.556,18.5639,18.5242,18.5242,34317.0
2016-05-10 12:40:00,23.35,23.38,23.34,23.38,15473.0,18.5322,18.556,18.5242,18.556,15473.0
2016-05-10 12:45:00,23.38,23.39,23.37,23.38,7895.0,18.556,18.5639,18.548,18.556,7895.0
2016-05-10 12:50:00,23.38,23.41,23.36,23.4,9792.0,18.556,18.5798,18.5401,18.5719,9792.0
2016-05-10 12:55:00,23.41,23.44,23.4,23.41,27488.0,18.5798,18.6036,18.5719,18.5798,27488.0
2016-05-10 13:00:00,23.42,23.45,23.42,23.43,7295.0,18.5877,18.6115,18.5877,18.5957,7295.0
2016-05-10 13:05:00,23.43,23.45,23.43,23.43,10338.0,18.5957,18.6115,18.5957,18.5957,10338.0
2016-05-10 13:10:00,23.44,23.44,23.4,23.41,29463.0,18.6036,18.6036,18.5719,18.5798,29463.0
2016-05-10 13:15:00,23.41,23.42,23.4,23.41,11299.0,18.5798,18.5877,18.5719,18.5798,11299.0
2016-05-10 13:20:00,23.41,23.43,23.41,23.43,16820.0,18.5798,18.5957,18.5798,18.5957,16820.0
2016-05-10 13:25:00,23.43,23.45,23.42,23.44,18053.0,18.5957,18.6115,18.5877,18.6036,18053.0
2016-05-10 13:30:00,23.43,23.44,23.41,23.42,10141.0,18.5957,18.6036,18.5798,18.5877,10141.0
2016-05-10 13:35:00,23.41,23.43,23.39,23.39,13345.0,18.5798,18.5957,18.5639,18.5639,13345.0
2016-05-10 13:40:00,23.39,23.39,23.38,23.39,4357.0,18.5639,18.5639,18.556,18.5639,4357.0
2016-05-10 13:45:00,23.39,23.41,23.38,23.41,15855.0,18.5639,18.5798,18.556,18.5798,15855.0
2016-05-10 13:50:00,23.41,23.44,23.4,23.44,14224.0,18.5798,18.6036,18.5719,18.6036,14224.0
2016-05-10 13:55:00,23.44,23.47,23.42,23.45,18166.0,18.6036,18.6274,18.5877,18.6115,18166.0
2016-05-10 14:00:00,23.46,23.46,23.41,23.43,15057.0,18.6195,18.6195,18.5798,18.5957,15057.0
2016-05-10 14:05:00,23.43,23.44,23.41,23.44,7527.0,18.5957,18.6036,18.5798,18.6036,7527.0
2016-05-10 14:10:00,23.44,23.44,23.42,23.44,11706.0,18.6036,18.6036,18.5877,18.6036,11706.0
2016-05-10 14:15:00,23.44,23.45,23.43,23.44,12473.0,18.6036,18.6115,18.5957,18.6036,12473.0
2016-05-10 14:20:00,23.45,23.45,23.42,23.43,13585.0,18.6115,18.6115,18.5877,18.5957,13585.0
2016-05-10 14:25:00,23.43,23.44,23.39,23.41,37278.0,18.5957,18.6036,18.5639,18.5798,37278.0
2016-05-10 14:30:00,23.41,23.41,23.39,23.4,4801.0,18.5798,18.5798,18.5639,18.5719,4801.0
2016-05-10 14:35:00,23.39,23.41,23.39,23.41,8574.0,18.5639,18.5798,18.5639,18.5798,8574.0
2016-05-10 14:40:00,23.41,23.44,23.4,23.42,23222.0,18.5798,18.6036,18.5719,18.5877,23222.0
2016-05-10 14:45:00,23.43,23.45,23.42,23.45,10642.0,18.5957,18.6115,18.5877,18.6115,10642.0
2016-05-10 14:50:00,23.44,23.44,23.42,23.43,8376.0,18.6036,18.6036,18.5877,18.5957,8376.0
2016-05-10 14:55:00,23.43,23.44,23.42,23.43,14872.0,18.5957,18.6036,18.5877,18.5957,14872.0
2016-05-10 15:00:00,23.43,23.43,23.42,23.43,9678.0,18.5957,18.5957,18.5877,18.5957,9678.0
2016-05-10 15:05:00,23.43,23.43,23.42,23.43,7300.0,18.5957,18.5957,18.5877,18.5957,7300.0
2016-05-10 15:10:00,23.43,23.44,23.4,23.41,26998.0,18.5957,18.6036,18.5719,18.5798,26998.0
2016-05-10 15:15:00,23.41,23.42,23.39,23.41,27694.0,18.5798,18.5877,18.5639,18.5798,27694.0
2016-05-10 15:20:00,23.4,23.42,23.4,23.42,18336.0,18.5719,18.5877,18.5719,18.5877,18336.0
2016-05-10 15:25:00,23.41,23.45,23.41,23.45,23710.0,18.5798,18.6115,18.5798,18.6115,23710.0
2016-05-10 15:30:00,23.45,23.45,23.43,23.45,19879.0,18.6115,18.6115,18.5957,18.6115,19879.0
2016-05-10 15:35:00,23.45,23.45,23.43,23.44,18093.0,18.6115,18.6115,18.5957,18.6036,18093.0
2016-05-10 15:40:00,23.43,23.45,23.42,23.44,56007.0,18.5957,18.6115,18.5877,18.6036,56007.0
2016-05-10 15:45:00,23.44,23.44,23.43,23.43,22263.0,18.6036,18.6036,18.5957,18.5957,22263.0
2016-05-10 15:50:00,23.44,23.45,23.43,23.44,126574.0,18.6036,18.6115,18.5957,18.6036,126574.0
2016-05-10 15:55:00,23.44,23.47,23.43,23.47,141732.0,18.6036,18.6274,18.5957,18.6274,141732.0
2016-05-11 09:30:00,23.46,23.49,23.25,23.34,42453.0,18.6195,18.6433,18.4528,18.5242,42453.0
2016-05-11 09:35:00,23.34,23.51,23.34,23.48,20480.0,18.5242,18.6592,18.5242,18.6353,20480.0
2016-05-11 09:40:00,23.49,23.6,23.49,23.56,32224.0,18.6433,18.7306,18.6433,18.6988,32224.0
2016-05-11 09:45:00,23.55,23.59,23.36,23.38,32569.0,18.6909,18.7227,18.5401,18.556,32569.0
2016-05-11 09:50:00,23.38,23.4,23.27,23.28,19065.0,18.556,18.5719,18.4687,18.4766,19065.0
2016-05-11 09:55:00,23.27,23.29,23.24,23.26,14464.0,18.4687,18.4846,18.4449,18.4607,14464.0
2016-05-11 10:00:00,23.27,23.31,23.24,23.25,28954.0,18.4687,18.5004,18.4449,18.4528,28954.0
2016-05-11 10:05:00,23.25,23.28,23.23,23.24,20348.0,18.4528,18.4766,18.4369,18.4449,20348.0
2016-05-11 10:10:00,23.25,23.33,23.25,23.33,56475.0,18.4528,18.5163,18.4528,18.5163,56475.0
2016-05-11 10:15:00,23.34,23.38,23.33,23.34,133955.0,18.5242,18.556,18.5163,18.5242,133955.0
2016-05-11 10:20:00,23.34,23.45,23.34,23.44,13419.0,18.5242,18.6115,18.5242,18.6036,13419.0
2016-05-11 10:25:00,23.45,23.45,23.36,23.4,33269.0,18.6115,18.6115,18.5401,18.5719,33269.0
2016-05-11 10:30:00,23.4,23.48,23.4,23.45,63804.0,18.5719,18.6353,18.5719,18.6115,63804.0
2016-05-11 10:35:00,23.46,23.49,23.43,23.43,28332.0,18.6195,18.6433,18.5957,18.5957,28332.0
2016-05-11 10:40:00,23.43,23.44,23.38,23.4,18314.0,18.5957,18.6036,18.556,18.5719,18314.0
2016-05-11 10:45:00,23.41,23.43,23.4,23.41,17825.0,18.5798,18.5957,18.5719,18.5798,17825.0
2016-05-11 10:50:00,23.41,23.44,23.4,23.43,14300.0,18.5798,18.6036,18.5719,18.5957,14300.0
2016-05-11 10:55:00,23.44,23.49,23.43,23.47,26301.0,18.6036,18.6433,18.5957,18.6274,26301.0
2016-05-11 11:00:00,23.46,23.48,23.42,23.43,34116.0,18.6195,18.6353,18.5877,18.5957,34116.0
2016-05-11 11:05:00,23.42,23.45,23.41,23.45,11943.0,18.5877,18.6115,18.5798,18.6115,11943.0
2016-05-11 11:10:00,23.45,23.47,23.43,23.46,12701.0,18.6115,18.6274,18.5957,18.6195,12701.0
2016-05-11 11:15:00,23.47,23.5,23.46,23.48,25301.0,18.6274,18.6512,18.6195,18.6353,25301.0
2016-05-11 11:20:00,23.48,23.49,23.45,23.46,16147.0,18.6353,18.6433,18.6115,18.6195,16147.0
2016-05-11 11:25:00,23.46,23.48,23.44,23.44,17518.0,18.6195,18.6353,18.6036,18.6036,17518.0
2016-05-11 11:30:00,23.44,23.48,23.43,23.48,8376.0,18.6036,18.6353,18.5957,18.6353,8376.0
2016-05-11 11:35:00,23.48,23.5,23.46,23.48,18878.0,18.6353,18.6512,18.6195,18.6353,18878.0
2016-05-11 11:40:00,23.49,23.51,23.47,23.49,38189.0,18.6433,18.6592,18.6274,18.6433,38189.0
2016-05-11 11:45:00,23.49,23.52,23.47,23.47,37070.0,18.6433,18.6671,18.6274,18.6274,37070.0
2016-05-11 11:50:00,23.48,23.51,23.48,23.5,15006.0,18.6353,18.6592,18.6353,18.6512,15006.0
2016-05-11 11:55:00,23.51,23.52,23.49,23.52,19875.0,18.6592,18.6671,18.6433,18.6671,19875.0
2016-05-11 12:00:00,23.51,23.51,23.49,23.5,25661.0,18.6592,18.6592,18.6433,18.6512,25661.0
2016-05-11 12:05:00,23.49,23.5,23.48,23.49,6596.0,18.6433,18.6512,18.6353,18.6433,6596.0
2016-05-11 12:10:00,23.5,23.51,23.49,23.5,9091.0,18.6512,18.6592,18.6433,18.6512,9091.0
2016-05-11 12:15:00,23.5,23.5,23.49,23.5,4600.0,18.6512,18.6512,18.6433,18.6512,4600.0
2016-05-11 12:20:00,23.5,23.51,23.48,23.5,67768.0,18.6512,18.6592,18.6353,18.6512,67768.0
2016-05-11 12:25:00,23.5,23.51,23.5,23.51,2233.0,18.6512,18.6592,18.6512,18.6592,2233.0
2016-05-11 12:30:00,23.5,23.5,23.48,23.49,8145.0,18.6512,18.6512,18.6353,18.6433,8145.0
2016-05-11 12:35:00,23.49,23.52,23.48,23.49,39033.0,18.6433,18.6671,18.6353,18.6433,39033.0
2016-05-11 12:40:00,23.49,23.51,23.48,23.5,21578.0,18.6433,18.6592,18.6353,18.6512,21578.0
2016-05-11 12:45:00,23.5,23.51,23.48,23.51,11343.0,18.6512,18.6592,18.6353,18.6592,11343.0
2016-05-11 12:50:00,23.5,23.5,23.46,23.47,61026.0,18.6512,18.6512,18.6195,18.6274,61026.0
2016-05-11 12:55:00,23.48,23.48,23.46,23.47,7811.0,18.6353,18.6353,18.6195,18.6274,7811.0
2016-05-11 13:00:00,23.47,23.48,23.45,23.46,16018.0,18.6274,18.6353,18.6115,18.6195,16018.0
2016-05-11 13:05:00,23.47,23.48,23.46,23.48,12425.0,18.6274,18.6353,18.6195,18.6353,12425.0
2016-05-11 13:10:00,23.48,23.5,23.47,23.48,7626.0,18.6353,18.6512,18.6274,18.6353,7626.0
2016-05-11 13:15:00,23.48,23.48,23.46,23.46,8466.0,18.6353,18.6353,18.6195,18.6195,8466.0
2016-05-11 13:20:00,23.46,23.47,23.45,23.46,12782.0,18.6195,18.6274,18.6115,18.6195,12782.0
2016-05-11 13:25:00,23.45,23.46,23.43,23.45,10517.0,18.6115,18.6195,18.5957,18.6115,10517.0
2016-05-11 13:30:00,23.45,23.49,23.45,23.48,21214.0,18.6115,18.6433,18.6115,18.6353,21214.0
2016-05-11 13:35:00,23.47,23.48,23.46,23.47,11073.0,18.6274,18.6353,18.6195,18.6274,11073.0
2016-05-11 13:40:00,23.46,23.46,23.43,23.44,12971.0,18.6195,18.6195,18.5957,18.6036,12971.0
2016-05-11 13:45:00,23.43,23.44,23.41,23.43,29292.0,18.5957,18.6036,18.5798,18.5957,29292.0
2016-05-11 13:50:00,23.43,23.43,23.4,23.4,16999.0,18.5957,18.5957,18.5719,18.5719,16999.0
2016-05-11 13:55:00,23.41,23.41,23.37,23.38,47409.0,18.5798,18.5798,18.548,18.556,47409.0
2016-05-11 14:00:00,23.38,23.38,23.35,23.36,13690.0,18.556,18.556,18.5322,18.5401,13690.0
2016-05-11 14:05:00,23.35,23.36,23.34,23.35,22781.0,18.5322,18.5401,18.5242,18.5322,22781.0
2016-05-11 14:10:00,23.34,23.37,23.33,23.33,35408.0,18.5242,18.548,18.5163,18.5163,35408.0
2016-05-11 14:15:00,23.33,23.34,23.31,23.33,20683.0,18.5163,18.5242,18.5004,18.5163,20683.0
2016-05-11 14:20:00,23.33,23.35,23.32,23.35,19968.0,18.5163,18.5322,18.5084,18.5322,19968.0
2016-05-11 14:25:00,23.35,23.37,23.35,23.36,12325.0,18.5322,18.548,18.5322,18.5401,12325.0
2016-05-11 14:30:00,23.35,23.38,23.35,23.35,17006.0,18.5322,18.556,18.5322,18.5322,17006.0
2016-05-11 14:35:00,23.36,23.36,23.35,23.35,6011.0,18.5401,18.5401,18.5322,18.5322,6011.0
2016-05-11 14:40:00,23.35,23.36,23.35,23.35,4595.0,18.5322,18.5401,18.5322,18.5322,4595.0
2016-05-11 14:45:00,23.35,23.36,23.34,23.35,23883.0,18.5322,18.5401,18.5242,18.5322,23883.0
2016-05-11 14:50:00,23.35,23.36,23.34,23.35,30738.0,18.5322,18.5401,18.5242,18.5322,30738.0
2016-05-11 14:55:00,23.35,23.36,23.34,23.35,15114.0,18.5322,18.5401,18.5242,18.5322,15114.0
2016-05-11 15:00:00,23.35,23.36,23.34,23.36,14148.0,18.5322,18.5401,18.5242,18.5401,14148.0
2016-05-11 15:05:00,23.36,23.38,23.35,23.36,24085.0,18.5401,18.556,18.5322,18.5401,24085.0
2016-05-11 15:10:00,23.37,23.37,23.35,23.35,8953.0,18.548,18.548,18.5322,18.5322,8953.0
2016-05-11 15:15:00,23.36,23.36,23.34,23.34,10925.0,18.5401,18.5401,18.5242,18.5242,10925.0
2016-05-11 15:20:00,23.34,23.34,23.3,23.3,16261.0,18.5242,18.5242,18.4925,18.4925,16261.0
2016-05-11 15:25:00,23.3,23.32,23.3,23.3,21199.0,18.4925,18.5084,18.4925,18.4925,21199.0
2016-05-11 15:30:00,23.31,23.33,23.31,23.32,18173.0,18.5004,18.5163,18.5004,18.5084,18173.0
2016-05-11 15:35:00,23.33,23.34,23.31,23.33,34743.0,18.5163,18.5242,18.5004,18.5163,34743.0
2016-05-11 15:40:00,23.33,23.34,23.32,23.33,33208.0,18.5163,18.5242,18.5084,18.5163,33208.0
2016-05-11 15:45:00,23.34,23.34,23.33,23.34,23965.0,18.5242,18.5242,18.5163,18.5242,23965.0
2016-05-11 15:50:00,23.33,23.35,23.33,23.35,65299.0,18.5163,18.5322,18.5163,18.5322,65299.0
2016-05-11 15:55:00,23.35,23.35,23.31,23.33,164443.0,18.5322,18.5322,18.5004,18.5163,164443.0
2016-05-12 09:30:00,23.47,23.47,23.0,23.4,36633.0,18.6274,18.6274,18.2544,18.5719,36633.0
2016-05-12 09:35:00,23.43,23.54,23.43,23.48,55901.0,18.5957,18.683,18.5957,18.6353,55901.0
2016-05-12 09:40:00,23.46,23.52,23.41,23.52,46183.0,18.6195,18.6671,18.5798,18.6671,46183.0
2016-05-12 09:45:00,23.52,23.52,23.33,23.35,54528.0,18.6671,18.6671,18.5163,18.5322,54528.0
2016-05-12 09:50:00,23.34,23.35,23.28,23.28,20464.0,18.5242,18.5322,18.4766,18.4766,20464.0
2016-05-12 09:55:00,23.29,23.29,23.19,23.2,31018.0,18.4846,18.4846,18.4052,18.4131,31018.0
2016-05-12 10:00:00,23.2,23.26,23.2,23.23,29303.0,18.4131,18.4607,18.4131,18.4369,29303.0
2016-05-12 10:05:00,23.22,23.25,23.18,23.19,20991.0,18.429,18.4528,18.3972,18.4052,20991.0
2016-05-12 10:10:00,23.19,23.22,23.16,23.2,17727.0,18.4052,18.429,18.3814,18.4131,17727.0
2016-05-12 10:15:00,23.19,23.2,23.13,23.14,16206.0,18.4052,18.4131,18.3576,18.3655,16206.0
2016-05-12 10:20:00,23.14,23.19,23.13,23.18,16447.0,18.3655,18.4052,18.3576,18.3972,16447.0
2016-05-12 10:25:00,23.18,23.19,23.13,23.13,16348.0,18.3972,18.4052,18.3576,18.3576,16348.0
2016-05-12 10:30:00,23.13,23.13,23.07,23.1,19937.0,18.3576,18.3576,18.3099,18.3338,19937.0
2016-05-12 10:35:00,23.09,23.12,23.05,23.09,16529.0,18.3258,18.3496,18.2941,18.3258,16529.0
2016-05-12 10:40:00,23.09,23.09,23.0,23.01,28631.0,18.3258,18.3258,18.2544,18.2623,28631.0
2016-05-12 10:45:00,23.01,23.06,23.0,23.02,24142.0,18.2623,18.302,18.2544,18.2703,24142.0
2016-05-12 10:50:00,23.02,23.04,23.01,23.01,11241.0,18.2703,18.2861,18.2623,18.2623,11241.0
2016-05-12 10:55:00,23.01,23.02,22.98,23.02,22761.0,18.2623,18.2703,18.2385,18.2703,22761.0
2016-05-12 11:00:00,23.02,23.03,22.98,23.0,31098.0,18.2703,18.2782,18.2385,18.2544,31098.0
2016-05-12 11:05:00,23.01,23.01,22.97,22.99,25736.0,18.2623,18.2623,18.2306,18.2464,25736.0
2016-05-12 11:10:00,22.98,22.99,22.94,22.94,21966.0,18.2385,18.2464,18.2068,18.2068,21966.0
2016-05-12 11:15:00,22.94,22.94,22.9,22.92,27130.0,18.2068,18.2068,18.175,18.1909,27130.0
2016-05-12 11:20:00,22.92,22.94,22.91,22.94,21950.0,18.1909,18.2068,18.183,18.2068,21950.0
2016-05-12 11:25:00,22.94,23.0,22.94,23.0,27619.0,18.2068,18.2544,18.2068,18.2544,27619.0
2016-05-12 11:30:00,23.0,23.02,22.96,22.96,32798.0,18.2544,18.2703,18.2226,18.2226,32798.0
2016-05-12 11:35:00,22.98,23.01,22.97,22.97,17632.0,18.2385,18.2623,18.2306,18.2306,17632.0
2016-05-12 11:40:00,22.97,22.97,22.92,22.92,17280.0,18.2306,18.2306,18.1909,18.1909,17280.0
2016-05-12 11:45:00,22.92,22.98,22.92,22.96,19568.0,18.1909,18.2385,18.1909,18.2226,19568.0
2016-05-12 11:50:00,22.96,22.96,22.93,22.95,16302.0,18.2226,18.2226,18.1988,18.2147,16302.0
2016-05-12 11:55:00,22.95,22.95,22.93,22.95,14312.0,18.2147,18.2147,18.1988,18.2147,14312.0
2016-05-12 12:00:00,22.94,22.98,22.91,22.98,36679.0,18.2068,18.2385,18.183,18.2385,36679.0
2016-05-12 12:05:00,22.98,23.0,22.97,22.99,31253.0,18.2385,18.2544,18.2306,18.2464,31253.0
2016-05-12 12:10:00,23.0,23.0,22.97,22.98,18300.0,18.2544,18.2544,18.2306,18.2385,18300.0
2016-05-12 12:15:00,22.98,23.0,22.96,23.0,24611.0,18.2385,18.2544,18.2226,18.2544,24611.0
2016-05-12 12:20:00,22.99,23.01,22.99,23.0,8447.0,18.2464,18.2623,18.2464,18.2544,8447.0
2016-05-12 12:25:00,23.0,23.01,22.99,23.0,21295.0,18.2544,18.2623,18.2464,18.2544,21295.0
2016-05-12 12:30:00,23.0,23.01,23.0,23.0,7800.0,18.2544,18.2623,18.2544,18.2544,7800.0
2016-05-12 12:35:00,23.01,23.01,22.96,22.99,28985.0,18.2623,18.2623,18.2226,18.2464,28985.0
2016-05-12 12:40:00,22.99,23.01,22.99,23.0,14105.0,18.2464,18.2623,18.2464,18.2544,14105.0
2016-05-12 12:45:00,23.0,23.02,22.99,23.01,23559.0,18.2544,18.2703,18.2464,18.2623,23559.0
2016-05-12 12:50:00,23.01,23.01,22.97,22.97,19911.0,18.2623,18.2623,18.2306,18.2306,19911.0
2016-05-12 12:55:00,22.98,23.0,22.97,23.0,15040.0,18.2385,18.2544,18.2306,18.2544,15040.0
2016-05-12 13:00:00,23.0,23.01,22.98,22.98,35041.0,18.2544,18.2623,18.2385,18.2385,35041.0
2016-05-12 13:05:00,22.98,22.99,22.97,22.97,15136.0,18.2385,18.2464,18.2306,18.2306,15136.0
2016-05-12 13:10:00,22.96,22.97,22.95,22.97,12040.0,18.2226,18.2306,18.2147,18.2306,12040.0
2016-05-12 13:15:00,22.97,22.98,22.97,22.97,8749.0,18.2306,18.2385,18.2306,18.2306,8749.0
2016-05-12 13:20:00,22.97,22.98,22.95,22.97,21159.0,18.2306,18.2385,18.2147,18.2306,21159.0
2016-05-12 13:25:00,22.97,22.97,22.96,22.96,11575.0,18.2306,18.2306,18.2226,18.2226,11575.0
2016-05-12 13:30:00,22.96,22.97,22.91,22.91,24438.0,18.2226,18.2306,18.183,18.183,24438.0
2016-05-12 13:35:00,22.91,22.92,22.89,22.92,31050.0,18.183,18.1909,18.1671,18.1909,31050.0
2016-05-12 13:40:00,22.92,22.93,22.88,22.89,75121.0,18.1909,18.1988,18.1591,18.1671,75121.0
2016-05-12 13:45:00,22.89,22.89,22.86,22.88,37054.0,18.1671,18.1671,18.1433,18.1591,37054.0
2016-05-12 13:50:00,22.88,22.88,22.84,22.85,33670.0,18.1591,18.1591,18.1274,18.1353,33670.0
2016-05-12 13:55:00,22.86,22.87,22.83,22.87,45213.0,18.1433,18.1512,18.1195,18.1512,45213.0
2016-05-12 14:00:00,22.87,22.91,22.86,22.9,31279.0,18.1512,18.183,18.1433,18.175,31279.0
2016-05-12 14:05:00,22.91,22.92,22.89,22.89,23399.0,18.183,18.1909,18.1671,18.1671,23399.0
2016-05-12 14:10:00,22.89,22.97,22.89,22.96,53323.0,18.1671,18.2306,18.1671,18.2226,53323.0
2016-05-12 14:15:00,22.96,22.98,22.96,22.96,20432.0,18.2226,18.2385,18.2226,18.2226,20432.0
2016-05-12 14:20:00,22.96,22.97,22.93,22.93,59378.0,18.2226,18.2306,18.1988,18.1988,59378.0
2016-05-12 14:25:00,22.94,22.96,22.94,22.96,23247.0,18.2068,18.2226,18.2068,18.2226,23247.0
2016-05-12 14:30:00,22.95,22.96,22.94,22.95,48477.0,18.2147,18.2226,18.2068,18.2147,48477.0
2016-05-12 14:35:00,22.96,22.98,22.95,22.98,18539.0,18.2226,18.2385,18.2147,18.2385,18539.0
2016-05-12 14:40:00,22.97,22.98,22.97,22.98,13700.0,18.2306,18.2385,18.2306,18.2385,13700.0
2016-05-12 14:45:00,22.98,23.04,22.97,23.03,47331.0,18.2385,18.2861,18.2306,18.2782,47331.0
2016-05-12 14:50:00,23.03,23.06,23.03,23.05,28293.0,18.2782,18.302,18.2782,18.2941,28293.0
2016-05-12 14:55:00,23.05,23.05,23.01,23.01,14213.0,18.2941,18.2941,18.2623,18.2623,14213.0
2016-05-12 15:00:00,23.02,23.03,23.0,23.03,29973.0,18.2703,18.2782,18.2544,18.2782,29973.0
2016-05-12 15:05:00,23.03,23.03,23.0,23.01,32763.0,18.2782,18.2782,18.2544,18.2623,32763.0
2016-05-12 15:10:00,23.01,23.03,23.01,23.03,14350.0,18.2623,18.2782,18.2623,18.2782,14350.0
2016-05-12 15:15:00,23.03,23.04,23.02,23.03,20951.0,18.2782,18.2861,18.2703,18.2782,20951.0
2016-05-12 15:20:00,23.02,23.04,23.0,23.01,37876.0,18.2703,18.2861,18.2544,18.2623,37876.0
2016-05-12 15:25:00,23.01,23.02,23.0,23.02,18429.0,18.2623,18.2703,18.2544,18.2703,18429.0
2016-05-12 15:30:00,23.01,23.02,23.0,23.01,24421.0,18.2623,18.2703,18.2544,18.2623,24421.0
2016-05-12 15:35:00,23.01,23.02,23.0,23.02,26356.0,18.2623,18.2703,18.2544,18.2703,26356.0
2016-05-12 15:40:00,23.02,23.02,22.99,23.01,70450.0,18.2703,18.2703,18.2464,18.2623,70450.0
2016-05-12 15:45:00,23.01,23.01,23.0,23.01,56133.0,18.2623,18.2623,18.2544,18.2623,56133.0
2016-05-12 15:50:00,23.01,23.01,22.95,22.96,71392.0,18.2623,18.2623,18.2147,18.2226,71392.0
2016-05-12 15:55:00,22.96,23.0,22.95,22.99,187804.0,18.2226,18.2544,18.2147,18.2464,187804.0
2016-05-13 09:30:00,22.88,22.96,22.75,22.95,46683.0,18.1591,18.2226,18.056,18.2147,46683.0
2016-05-13 09:35:00,22.94,23.1,22.94,23.05,21848.0,18.2068,18.3338,18.2068,18.2941,21848.0
2016-05-13 09:40:00,23.05,23.11,23.02,23.05,16630.0,18.2941,18.3417,18.2703,18.2941,16630.0
2016-05-13 09:45:00,23.05,23.13,23.03,23.1,34140.0,18.2941,18.3576,18.2782,18.3338,34140.0
2016-05-13 09:50:00,23.1,23.13,22.99,23.04,19848.0,18.3338,18.3576,18.2464,18.2861,19848.0
2016-05-13 09:55:00,23.04,23.05,23.0,23.02,19498.0,18.2861,18.2941,18.2544,18.2703,19498.0
2016-05-13 10:00:00,23.02,23.08,23.0,23.08,34429.0,18.2703,18.3179,18.2544,18.3179,34429.0
2016-05-13 10:05:00,23.07,23.12,23.05,23.07,40777.0,18.3099,18.3496,18.2941,18.3099,40777.0
2016-05-13 10:10:00,23.07,23.13,23.07,23.13,59980.0,18.3099,18.3576,18.3099,18.3576,59980.0
2016-05-13 10:15:00,23.12,23.14,23.09,23.13,66540.0,18.3496,18.3655,18.3258,18.3576,66540.0
2016-05-13 10:20:00,23.12,23.12,23.06,23.1,24593.0,18.3496,18.3496,18.302,18.3338,24593.0
2016-05-13 10:25:00,23.09,23.11,23.05,23.06,28790.0,18.3258,18.3417,18.2941,18.302,28790.0
2016-05-13 10:30:00,23.05,23.05,23.0,23.02,40772.0,18.2941,18.2941,18.2544,18.2703,40772.0
2016-05-13 10:35:00,23.02,23.03,22.99,23.02,29220.0,18.2703,18.2782,18.2464,18.2703,29220.0
2016-05-13 10:40:00,23.02,23.1,23.01,23.08,36702.0,18.2703,18.3338,18.2623,18.3179,36702.0
2016-05-13 10:45:00,23.08,23.16,23.07,23.14,68992.0,18.3179,18.3814,18.3099,18.3655,68992.0
2016-05-13 10:50:00,23.14,23.2,23.14,23.16,62880.0,18.3655,18.4131,18.3655,18.3814,62880.0
2016-05-13 10:55:00,23.16,23.23,23.16,23.21,37898.0,18.3814,18.4369,18.3814,18.4211,37898.0
2016-05-13 11:00:00,23.22,23.26,23.21,23.23,42576.0,18.429,18.4607,18.4211,18.4369,42576.0
2016-05-13 11:05:00,23.25,23.3,23.24,23.29,30150.0,18.4528,18.4925,18.4449,18.4846,30150.0
2016-05-13 11:10:00,23.29,23.29,23.21,23.22,34127.0,18.4846,18.4846,18.4211,18.429,34127.0
2016-05-13 11:15:00,23.23,23.27,23.22,23.26,21786.0,18.4369,18.4687,18.429,18.4607,21786.0
2016-05-13 11:20:00,23.26,23.3,23.26,23.3,24443.0,18.4607,18.4925,18.4607,18.4925,24443.0
2016-05-13 11:25:00,23.3,23.34,23.29,23.31,31272.0,18.4925,18.5242,18.4846,18.5004,31272.0
2016-05-13 11:30:00,23.31,23.32,23.3,23.3,15204.0,18.5004,18.5084,18.4925,18.4925,15204.0
2016-05-13 11:35:00,23.3,23.3,23.26,23.28,22469.0,18.4925,18.4925,18.4607,18.4766,22469.0
2016-05-13 11:40:00,23.28,23.28,23.23,23.25,19035.0,18.4766,18.4766,18.4369,18.4528,19035.0
2016-05-13 11:45:00,23.25,23.27,23.24,23.25,18782.0,18.4528,18.4687,18.4449,18.4528,18782.0
2016-05-13 11:50:00,23.25,23.27,23.24,23.26,17770.0,18.4528,18.4687,18.4449,18.4607,17770.0
2016-05-13 11:55:00,23.25,23.25,23.22,23.23,19576.0,18.4528,18.4528,18.429,18.4369,19576.0
2016-05-13 12:00:00,23.23,23.24,23.21,23.21,24329.0,18.4369,18.4449,18.4211,18.4211,24329.0
2016-05-13 12:05:00,23.22,23.23,23.19,23.19,27738.0,18.429,18.4369,18.4052,18.4052,27738.0
2016-05-13 12:10:00,23.2,23.2,23.18,23.18,16056.0,18.4131,18.4131,18.3972,18.3972,16056.0
2016-05-13 12:15:00,23.19,23.21,23.17,23.2,29603.0,18.4052,18.4211,18.3893,18.4131,29603.0
2016-05-13 12:20:00,23.19,23.21,23.19,23.2,15016.0,18.4052,18.4211,18.4052,18.4131,15016.0
2016-05-13 12:25:00,23.2,23.21,23.18,23.19,19835.0,18.4131,18.4211,18.3972,18.4052,19835.0
2016-05-13 12:30:00,23.19,23.19,23.16,23.17,16348.0,18.4052,18.4052,18.3814,18.3893,16348.0
2016-05-13 12:35:00,23.17,23.18,23.13,23.14,17093.0,18.3893,18.3972,18.3576,18.3655,17093.0
2016-05-13 12:40:00,23.13,23.14,23.12,23.13,13040.0,18.3576,18.3655,18.3496,18.3576,13040.0
2016-05-13 12:45:00,23.13,23.15,23.11,23.15,13979.0,18.3576,18.3734,18.3417,18.3734,13979.0
2016-05-13 12:50:00,23.15,23.16,23.12,23.14,18428.0,18.3734,18.3814,18.3496,18.3655,18428.0
2016-05-13 12:55:00,23.14,23.16,23.12,23.12,10450.0,18.3655,18.3814,18.3496,18.3496,10450.0
2016-05-13 13:00:00,23.13,23.16,23.13,23.15,17050.0,18.3576,18.3814,18.3576,18.3734,17050.0
2016-05-13 13:05:00,23.16,23.16,23.13,23.14,13517.0,18.3814,18.3814,18.3576,18.3655,13517.0
2016-05-13 13:10:00,23.13,23.16,23.13,23.15,12258.0,18.3576,18.3814,18.3576,18.3734,12258.0
2016-05-13 13:15:00,23.15,23.15,23.12,23.13,13956.0,18.3734,18.3734,18.3496,18.3576,13956.0
2016-05-13 13:20:00,23.12,23.13,23.11,23.11,25090.0,18.3496,18.3576,18.3417,18.3417,25090.0
2016-05-13 13:25:00,23.12,23.12,23.06,23.07,19123.0,18.3496,18.3496,18.302,18.3099,19123.0
2016-05-13 13:30:00,23.07,23.09,23.06,23.07,12742.0,18.3099,18.3258,18.302,18.3099,12742.0
2016-05-13 13:35:00,23.08,23.08,23.02,23.03,14733.0,18.3179,18.3179,18.2703,18.2782,14733.0
2016-05-13 13:40:00,23.02,23.02,23.0,23.02,16895.0,18.2703,18.2703,18.2544,18.2703,16895.0
2016-05-13 13:45:00,23.02,23.02,22.97,22.97,22526.0,18.2703,18.2703,18.2306,18.2306,22526.0
2016-05-13 13:50:00,22.97,22.98,22.96,22.98,20182.0,18.2306,18.2385,18.2226,18.2385,20182.0
2016-05-13 13:55:00,22.97,23.01,22.97,23.0,28587.0,18.2306,18.2623,18.2306,18.2544,28587.0
2016-05-13 14:00:00,23.0,23.03,23.0,23.01,25095.0,18.2544,18.2782,18.2544,18.2623,25095.0
2016-05-13 14:05:00,23.02,23.02,23.0,23.01,19356.0,18.2703,18.2703,18.2544,18.2623,19356.0
2016-05-13 14:10:00,23.01,23.02,22.99,23.02,42354.0,18.2623,18.2703,18.2464,18.2703,42354.0
2016-05-13 14:15:00,23.02,23.02,23.0,23.01,19784.0,18.2703,18.2703,18.2544,18.2623,19784.0
2016-05-13 14:20:00,23.01,23.02,22.97,22.99,33790.0,18.2623,18.2703,18.2306,18.2464,33790.0
2016-05-13 14:25:00,22.98,23.02,22.98,23.02,23218.0,18.2385,18.2703,18.2385,18.2703,23218.0
2016-05-13 14:30:00,23.01,23.02,22.99,23.02,31590.0,18.2623,18.2703,18.2464,18.2703,31590.0
2016-05-13 14:35:00,23.02,23.02,22.98,22.98,40541.0,18.2703,18.2703,18.2385,18.2385,40541.0
2016-05-13 14:40:00,22.99,22.99,22.98,22.98,13187.0,18.2464,18.2464,18.2385,18.2385,13187.0
2016-05-13 14:45:00,22.98,23.01,22.98,23.01,33124.0,18.2385,18.2623,18.2385,18.2623,33124.0
2016-05-13 14:50:00,23.01,23.01,23.0,23.01,26149.0,18.2623,18.2623,18.2544,18.2623,26149.0
2016-05-13 14:55:00,23.01,23.03,22.99,23.02,43879.0,18.2623,18.2782,18.2464,18.2703,43879.0
2016-05-13 15:00:00,23.02,23.03,23.0,23.01,28570.0,18.2703,18.2782,18.2544,18.2623,28570.0
2016-05-13 15:05:00,23.01,23.01,23.0,23.01,27628.0,18.2623,18.2623,18.2544,18.2623,27628.0
2016-05-13 15:10:00,23.01,23.03,23.0,23.03,21045.0,18.2623,18.2782,18.2544,18.2782,21045.0
2016-05-13 15:15:00,23.03,23.05,23.02,23.05,21126.0,18.2782,18.2941,18.2703,18.2941,21126.0
2016-05-13 15:20:00,23.05,23.05,23.01,23.02,33874.0,18.2941,18.2941,18.2623,18.2703,33874.0
2016-05-13 15:25:00,23.03,23.04,23.02,23.02,19808.0,18.2782,18.2861,18.2703,18.2703,19808.0
2016-05-13 15:30:00,23.03,23.04,23.02,23.03,25775.0,18.2782,18.2861,18.2703,18.2782,25775.0
2016-05-13 15:35:00,23.03,23.05,23.02,23.05,27945.0,18.2782,18.2941,18.2703,18.2941,27945.0
2016-05-13 15:40:00,23.05,23.09,23.04,23.08,39728.0,18.2941,18.3258,18.2861,18.3179,39728.0
2016-05-13 15:45:00,23.08,23.08,23.05,23.06,35094.0,18.3179,18.3179,18.2941,18.302,35094.0
2016-05-13 15:50:00,23.06,23.06,23.05,23.05,42764.0,18.302,18.302,18.2941,18.2941,42764.0
2016-05-13 15:55:00,23.05,23.05,23.04,23.04,152098.0,18.2941,18.2941,18.2861,18.2861,152098.0
2016-05-16 09:30:00,23.0,23.09,22.87,23.03,59547.0,18.2544,18.3258,18.1512,18.2782,59547.0
2016-05-16 09:35:00,23.03,23.2,23.02,23.17,27504.0,18.2782,18.4131,18.2703,18.3893,27504.0
2016-05-16 09:40:00,23.17,23.26,23.17,23.18,40059.0,18.3893,18.4607,18.3893,18.3972,40059.0
2016-05-16 09:45:00,23.17,23.19,23.1,23.1,25527.0,18.3893,18.4052,18.3338,18.3338,25527.0
2016-05-16 09:50:00,23.11,23.12,23.07,23.09,21577.0,18.3417,18.3496,18.3099,18.3258,21577.0
2016-05-16 09:55:00,23.08,23.09,23.02,23.03,26773.0,18.3179,18.3258,18.2703,18.2782,26773.0
2016-05-16 10:00:00,23.04,23.11,23.04,23.1,19477.0,18.2861,18.3417,18.2861,18.3338,19477.0
2016-05-16 10:05:00,23.11,23.23,23.11,23.21,34855.0,18.3417,18.4369,18.3417,18.4211,34855.0
2016-05-16 10:10:00,23.21,23.26,23.21,23.23,29089.0,18.4211,18.4607,18.4211,18.4369,29089.0
2016-05-16 10:15:00,23.23,23.23,23.16,23.17,21133.0,18.4369,18.4369,18.3814,18.3893,21133.0
2016-05-16 10:20:00,23.17,23.2,23.16,23.19,13043.0,18.3893,18.4131,18.3814,18.4052,13043.0
2016-05-16 10:25:00,23.19,23.22,23.17,23.19,12486.0,18.4052,18.429,18.3893,18.4052,12486.0
2016-05-16 10:30:00,23.19,23.21,23.16,23.17,11661.0,18.4052,18.4211,18.3814,18.3893,11661.0
2016-05-16 10:35:00,23.18,23.2,23.18,23.18,13798.0,18.3972,18.4131,18.3972,18.3972,13798.0
2016-05-16 10:40:00,23.18,23.18,23.14,23.14,4814.0,18.3972,18.3972,18.3655,18.3655,4814.0
2016-05-16 10:45:00,23.13,23.18,23.11,23.18,12100.0,18.3576,18.3972,18.3417,18.3972,12100.0
2016-05-16 10:50:00,23.18,23.21,23.17,23.2,20391.0,18.3972,18.4211,18.3893,18.4131,20391.0
2016-05-16 10:55:00,23.21,23.23,23.2,23.21,13678.0,18.4211,18.4369,18.4131,18.4211,13678.0
2016-05-16 11:00:00,23.21,23.26,23.21,23.26,16947.0,18.4211,18.4607,18.4211,18.4607,16947.0
2016-05-16 11:05:00,23.26,23.26,23.22,23.22,33994.0,18.4607,18.4607,18.429,18.429,33994.0
2016-05-16 11:10:00,23.22,23.24,23.21,23.24,23636.0,18.429,18.4449,18.4211,18.4449,23636.0
2016-05-16 11:15:00,23.24,23.26,23.22,23.25,17286.0,18.4449,18.4607,18.429,18.4528,17286.0
2016-05-16 11:20:00,23.25,23.25,23.17,23.17,20283.0,18.4528,18.4528,18.3893,18.3893,20283.0
2016-05-16 11:25:00,23.18,23.24,23.17,23.23,14947.0,18.3972,18.4449,18.3893,18.4369,14947.0
2016-05-16 11:30:00,23.24,23.28,23.24,23.27,15024.0,18.4449,18.4766,18.4449,18.4687,15024.0
2016-05-16 11:35:00,23.28,23.29,23.26,23.28,25256.0,18.4766,18.4846,18.4607,18.4766,25256.0
2016-05-16 11:40:00,23.29,23.3,23.28,23.3,28137.0,18.4846,18.4925,18.4766,18.4925,28137.0
2016-05-16 11:45:00,23.3,23.35,23.3,23.34,29573.0,18.4925,18.5322,18.4925,18.5242,29573.0
2016-05-16 11:50:00,23.34,23.4,23.33,23.4,45651.0,18.5242,18.5719,18.5163,18.5719,45651.0
2016-05-16 11:55:00,23.39,23.44,23.39,23.44,19427.0,18.5639,18.6036,18.5639,18.6036,19427.0
2016-05-16 12:00:00,23.44,23.44,23.38,23.38,21732.0,18.6036,18.6036,18.556,18.556,21732.0
2016-05-16 12:05:00,23.39,23.4,23.39,23.4,11812.0,18.5639,18.5719,18.5639,18.5719,11812.0
2016-05-16 12:10:00,23.39,23.4,23.37,23.37,15200.0,18.5639,18.5719,18.548,18.548,15200.0
2016-05-16 12:15:00,23.37,23.38,23.34,23.36,14162.0,18.548,18.556,18.5242,18.5401,14162.0
2016-05-16 12:20:00,23.35,23.36,23.32,23.32,4666.0,18.5322,18.5401,18.5084,18.5084,4666.0
2016-05-16 12:25:00,23.32,23.33,23.3,23.3,12143.0,18.5084,18.5163,18.4925,18.4925,12143.0
2016-05-16 12:30:00,23.3,23.33,23.3,23.33,5840.0,18.4925,18.5163,18.4925,18.5163,5840.0
2016-05-16 12:35:00,23.33,23.34,23.3,23.31,12130.0,18.5163,18.5242,18.4925,18.5004,12130.0
2016-05-16 12:40:00,23.31,23.31,23.29,23.3,25596.0,18.5004,18.5004,18.4846,18.4925,25596.0
2016-05-16 12:45:00,23.3,23.33,23.29,23.31,11707.0,18.4925,18.5163,18.4846,18.5004,11707.0
2016-05-16 12:50:00,23.31,23.32,23.3,23.3,6900.0,18.5004,18.5084,18.4925,18.4925,6900.0
2016-05-16 12:55:00,23.3,23.33,23.3,23.32,9152.0,18.4925,18.5163,18.4925,18.5084,9152.0
2016-05-16 13:00:00,23.32,23.34,23.31,23.33,12843.0,18.5084,18.5242,18.5004,18.5163,12843.0
2016-05-16 13:05:00,23.32,23.32,23.3,23.31,9822.0,18.5084,18.5084,18.4925,18.5004,9822.0
2016-05-16 13:10:00,23.31,23.32,23.3,23.3,7181.0,18.5004,18.5084,18.4925,18.4925,7181.0
2016-05-16 13:15:00,23.3,23.32,23.29,23.3,17516.0,18.4925,18.5084,18.4846,18.4925,17516.0
2016-05-16 13:20:00,23.3,23.31,23.29,23.3,6528.0,18.4925,18.5004,18.4846,18.4925,6528.0
2016-05-16 13:25:00,23.3,23.32,23.3,23.32,8498.0,18.4925,18.5084,18.4925,18.5084,8498.0
2016-05-16 13:30:00,23.31,23.36,23.31,23.35,8444.0,18.5004,18.5401,18.5004,18.5322,8444.0
2016-05-16 13:35:00,23.35,23.37,23.34,23.35,20997.0,18.5322,18.548,18.5242,18.5322,20997.0
2016-05-16 13:40:00,23.35,23.41,23.34,23.36,58517.0,18.5322,18.5798,18.5242,18.5401,58517.0
2016-05-16 13:45:00,23.35,23.37,23.33,23.37,9243.0,18.5322,18.548,18.5163,18.548,9243.0
2016-05-16 13:50:00,23.36,23.37,23.35,23.36,12312.0,18.5401,18.548,18.5322,18.5401,12312.0
2016-05-16 13:55:00,23.37,23.39,23.36,23.38,15355.0,18.548,18.5639,18.5401,18.556,15355.0
2016-05-16 14:00:00,23.39,23.4,23.38,23.39,14034.0,18.5639,18.5719,18.556,18.5639,14034.0
2016-05-16 14:05:00,23.39,23.39,23.38,23.38,11114.0,18.5639,18.5639,18.556,18.556,11114.0
2016-05-16 14:10:00,23.38,23.41,23.38,23.39,22698.0,18.556,18.5798,18.556,18.5639,22698.0
2016-05-16 14:15:00,23.39,23.4,23.36,23.37,13711.0,18.5639,18.5719,18.5401,18.548,13711.0
2016-05-16 14:20:00,23.37,23.39,23.37,23.39,6258.0,18.548,18.5639,18.548,18.5639,6258.0
2016-05-16 14:25:00,23.39,23.41,23.38,23.41,14605.0,18.5639,18.5798,18.556,18.5798,14605.0
2016-05-16 14:30:00,23.4,23.4,23.38,23.38,12499.0,18.5719,18.5719,18.556,18.556,12499.0
2016-05-16 14:35:00,23.39,23.4,23.38,23.39,14442.0,18.5639,18.5719,18.556,18.5639,14442.0
2016-05-16 14:40:00,23.39,23.41,23.38,23.39,19763.0,18.5639,18.5798,18.556,18.5639,19763.0
2016-05-16 14:45:00,23.39,23.43,23.39,23.41,21843.0,18.5639,18.5957,18.5639,18.5798,21843.0
2016-05-16 14:50:00,23.42,23.44,23.41,23.44,11783.0,18.5877,18.6036,18.5798,18.6036,11783.0
2016-05-16 14:55:00,23.44,23.46,23.42,23.44,14624.0,18.6036,18.6195,18.5877,18.6036,14624.0
2016-05-16 15:00:00,23.44,23.47,23.43,23.47,15167.0,18.6036,18.6274,18.5957,18.6274,15167.0
2016-05-16 15:05:00,23.48,23.5,23.47,23.5,12142.0,18.6353,18.6512,18.6274,18.6512,12142.0
2016-05-16 15:10:00,23.5,23.5,23.48,23.48,6900.0,18.6512,18.6512,18.6353,18.6353,6900.0
2016-05-16 15:15:00,23.49,23.49,23.46,23.46,11452.0,18.6433,18.6433,18.6195,18.6195,11452.0
2016-05-16 15:20:00,23.46,23.47,23.45,23.46,13927.0,18.6195,18.6274,18.6115,18.6195,13927.0
2016-05-16 15:25:00,23.46,23.47,23.45,23.46,12240.0,18.6195,18.6274,18.6115,18.6195,12240.0
2016-05-16 15:30:00,23.46,23.46,23.39,23.39,29435.0,18.6195,18.6195,18.5639,18.5639,29435.0
2016-05-16 15:35:00,23.39,23.41,23.39,23.41,23379.0,18.5639,18.5798,18.5639,18.5798,23379.0
2016-05-16 15:40:00,23.4,23.41,23.4,23.41,13848.0,18.5719,18.5798,18.5719,18.5798,13848.0
2016-05-16 15:45:00,23.41,23.41,23.39,23.4,28679.0,18.5798,18.5798,18.5639,18.5719,28679.0
2016-05-16 15:50:00,23.39,23.39,23.36,23.38,45581.0,18.5639,18.5639,18.5401,18.556,45581.0
2016-05-16 15:55:00,23.38,23.4,23.37,23.39,102119.0,18.556,18.5719,18.548,18.5639,102119.0
2016-05-17 09:30:00,23.34,23.49,23.26,23.41,22396.0,18.5242,18.6433,18.4607,18.5798,22396.0
2016-05-17 09:35:00,23.4,23.43,23.34,23.41,16846.0,18.5719,18.5957,18.5242,18.5798,16846.0
2016-05-17 09:40:00,23.42,23.42,23.33,23.37,20297.0,18.5877,18.5877,18.5163,18.548,20297.0
2016-05-17 09:45:00,23.38,23.51,23.31,23.51,30262.0,18.556,18.6592,18.5004,18.6592,30262.0
2016-05-17 09:50:00,23.5,23.58,23.49,23.55,31484.0,18.6512,18.7147,18.6433,18.6909,31484.0
2016-05-17 09:55:00,23.55,23.69,23.55,23.69,36799.0,18.6909,18.802,18.6909,18.802,36799.0
2016-05-17 10:00:00,23.68,23.68,23.52,23.54,23016.0,18.7941,18.7941,18.6671,18.683,23016.0
2016-05-17 10:05:00,23.54,23.55,23.39,23.41,13820.0,18.683,18.6909,18.5639,18.5798,13820.0
2016-05-17 10:10:00,23.41,23.47,23.35,23.46,29342.0,18.5798,18.6274,18.5322,18.6195,29342.0
2016-05-17 10:15:00,23.45,23.49,23.43,23.49,10376.0,18.6115,18.6433,18.5957,18.6433,10376.0
2016-05-17 10:20:00,23.49,23.51,23.44,23.48,13623.0,18.6433,18.6592,18.6036,18.6353,13623.0
2016-05-17 10:25:00,23.48,23.51,23.47,23.51,10624.0,18.6353,18.6592,18.6274,18.6592,10624.0
2016-05-17 10:30:00,23.5,23.5,23.41,23.45,49344.0,18.6512,18.6512,18.5798,18.6115,49344.0
2016-05-17 10:35:00,23.45,23.53,23.45,23.53,13241.0,18.6115,18.675,18.6115,18.675,13241.0
2016-05-17 10:40:00,23.53,23.62,23.51,23.62,21031.0,18.675,18.7465,18.6592,18.7465,21031.0
2016-05-17 10:45:00,23.61,23.62,23.57,23.59,16249.0,18.7385,18.7465,18.7068,18.7227,16249.0
2016-05-17 10:50:00,23.59,23.64,23.59,23.64,16966.0,18.7227,18.7623,18.7227,18.7623,16966.0
2016-05-17 10:55:00,23.65,23.71,23.64,23.7,26094.0,18.7703,18.8179,18.7623,18.81,26094.0
2016-05-17 11:00:00,23.7,23.72,23.68,23.71,19944.0,18.81,18.8258,18.7941,18.8179,19944.0
2016-05-17 11:05:00,23.71,23.73,23.7,23.73,9764.0,18.8179,18.8338,18.81,18.8338,9764.0
2016-05-17 11:10:00,23.73,23.75,23.71,23.73,19174.0,18.8338,18.8496,18.8179,18.8338,19174.0
2016-05-17 11:15:00,23.73,23.8,23.72,23.77,19582.0,18.8338,18.8893,18.8258,18.8655,19582.0
2016-05-17 11:20:00,23.76,23.8,23.76,23.78,16228.0,18.8576,18.8893,18.8576,18.8734,16228.0
2016-05-17 11:25:00,23.77,23.77,23.7,23.71,27266.0,18.8655,18.8655,18.81,18.8179,27266.0
2016-05-17 11:30:00,23.71,23.77,23.71,23.75,19844.0,18.8179,18.8655,18.8179,18.8496,19844.0
2016-05-17 11:35:00,23.74,23.83,23.73,23.8,127292.0,18.8417,18.9131,18.8338,18.8893,127292.0
2016-05-17 11:40:00,23.8,23.85,23.78,23.85,68478.0,18.8893,18.929,18.8734,18.929,68478.0
2016-05-17 11:45:00,23.85,23.88,23.83,23.85,91227.0,18.929,18.9528,18.9131,18.929,91227.0
2016-05-17 11:50:00,23.85,23.89,23.84,23.87,45475.0,18.929,18.9608,18.9211,18.9449,45475.0
2016-05-17 11:55:00,23.87,23.87,23.84,23.86,18710.0,18.9449,18.9449,18.9211,18.9369,18710.0
2016-05-17 12:00:00,23.86,23.88,23.85,23.88,19594.0,18.9369,18.9528,18.929,18.9528,19594.0
2016-05-17 12:05:00,23.88,23.89,23.83,23.84,25946.0,18.9528,18.9608,18.9131,18.9211,25946.0
2016-05-17 12:10:00,23.84,23.84,23.81,23.82,14367.0,18.9211,18.9211,18.8973,18.9052,14367.0
2016-05-17 12:15:00,23.81,23.81,23.77,23.77,13261.0,18.8973,18.8973,18.8655,18.8655,13261.0
2016-05-17 12:20:00,23.78,23.78,23.74,23.74,18711.0,18.8734,18.8734,18.8417,18.8417,18711.0
2016-05-17 12:25:00,23.75,23.77,23.73,23.77,21562.0,18.8496,18.8655,18.8338,18.8655,21562.0
2016-05-17 12:30:00,23.77,23.77,23.72,23.75,17668.0,18.8655,18.8655,18.8258,18.8496,17668.0
2016-05-17 12:35:00,23.75,23.8,23.73,23.79,15311.0,18.8496,18.8893,18.8338,18.8814,15311.0
2016-05-17 12:40:00,23.78,23.8,23.76,23.78,13460.0,18.8734,18.8893,18.8576,18.8734,13460.0
2016-05-17 12:45:00,23.78,23.79,23.76,23.79,12521.0,18.8734,18.8814,18.8576,18.8814,12521.0
2016-05-17 12:50:00,23.8,23.8,23.75,23.75,11872.0,18.8893,18.8893,18.8496,18.8496,11872.0
2016-05-17 12:55:00,23.74,23.76,23.71,23.76,29912.0,18.8417,18.8576,18.8179,18.8576,29912.0
2016-05-17 13:00:00,23.75,23.78,23.74,23.76,58529.0,18.8496,18.8734,18.8417,18.8576,58529.0
2016-05-17 13:05:00,23.76,23.79,23.76,23.78,14833.0,18.8576,18.8814,18.8576,18.8734,14833.0
2016-05-17 13:10:00,23.78,23.79,23.77,23.79,10287.0,18.8734,18.8814,18.8655,18.8814,10287.0
2016-05-17 13:15:00,23.79,23.83,23.78,23.83,16905.0,18.8814,18.9131,18.8734,18.9131,16905.0
2016-05-17 13:20:00,23.82,23.82,23.8,23.8,14192.0,18.9052,18.9052,18.8893,18.8893,14192.0
2016-05-17 13:25:00,23.8,23.83,23.8,23.81,8882.0,18.8893,18.9131,18.8893,18.8973,8882.0
2016-05-17 13:30:00,23.8,23.84,23.79,23.84,21756.0,18.8893,18.9211,18.8814,18.9211,21756.0
2016-05-17 13:35:00,23.84,23.85,23.82,23.83,13938.0,18.9211,18.929,18.9052,18.9131,13938.0
2016-05-17 13:40:00,23.82,23.86,23.81,23.86,28796.0,18.9052,18.9369,18.8973,18.9369,28796.0
2016-05-17 13:45:00,23.86,23.86,23.82,23.85,20264.0,18.9369,18.9369,18.9052,18.929,20264.0
2016-05-17 13:50:00,23.85,23.85,23.82,23.84,19754.0,18.929,18.929,18.9052,18.9211,19754.0
2016-05-17 13:55:00,23.83,23.83,23.75,23.75,38769.0,18.9131,18.9131,18.8496,18.8496,38769.0
2016-05-17 14:00:00,23.75,23.75,23.71,23.75,16874.0,18.8496,18.8496,18.8179,18.8496,16874.0
2016-05-17 14:05:00,23.74,23.75,23.69,23.71,29111.0,18.8417,18.8496,18.802,18.8179,29111.0
2016-05-17 14:10:00,23.7,23.71,23.62,23.67,34941.0,18.81,18.8179,18.7465,18.7861,34941.0
2016-05-17 14:15:00,23.68,23.68,23.59,23.6,17638.0,18.7941,18.7941,18.7227,18.7306,17638.0
2016-05-17 14:20:00,23.61,23.61,23.56,23.57,12655.0,18.7385,18.7385,18.6988,18.7068,12655.0
2016-05-17 14:25:00,23.57,23.59,23.53,23.57,34267.0,18.7068,18.7227,18.675,18.7068,34267.0
2016-05-17 14:30:00,23.57,23.57,23.52,23.53,18055.0,18.7068,18.7068,18.6671,18.675,18055.0
2016-05-17 14:35:00,23.52,23.58,23.52,23.54,28609.0,18.6671,18.7147,18.6671,18.683,28609.0
2016-05-17 14:40:00,23.54,23.55,23.51,23.53,20002.0,18.683,18.6909,18.6592,18.675,20002.0
2016-05-17 14:45:00,23.52,23.56,23.51,23.53,23712.0,18.6671,18.6988,18.6592,18.675,23712.0
2016-05-17 14:50:00,23.52,23.53,23.47,23.48,19452.0,18.6671,18.675,18.6274,18.6353,19452.0
2016-05-17 14:55:00,23.48,23.58,23.46,23.56,28291.0,18.6353,18.7147,18.6195,18.6988,28291.0
2016-05-17 15:00:00,23.55,23.56,23.53,23.55,19285.0,18.6909,18.6988,18.675,18.6909,19285.0
2016-05-17 15:05:00,23.56,23.61,23.55,23.59,19065.0,18.6988,18.7385,18.6909,18.7227,19065.0
2016-05-17 15:10:00,23.58,23.6,23.57,23.59,21787.0,18.7147,18.7306,18.7068,18.7227,21787.0
2016-05-17 15:15:00,23.59,23.6,23.56,23.58,23287.0,18.7227,18.7306,18.6988,18.7147,23287.0
2016-05-17 15:20:00,23.58,23.58,23.55,23.56,19604.0,18.7147,18.7147,18.6909,18.6988,19604.0
2016-05-17 15:25:00,23.55,23.55,23.51,23.55,24436.0,18.6909,18.6909,18.6592,18.6909,24436.0
2016-05-17 15:30:00,23.56,23.6,23.54,23.59,28661.0,18.6988,18.7306,18.683,18.7227,28661.0
2016-05-17 15:35:00,23.59,23.61,23.59,23.6,19944.0,18.7227,18.7385,18.7227,18.7306,19944.0
2016-05-17 15:40:00,23.6,23.61,23.55,23.59,28427.0,18.7306,18.7385,18.6909,18.7227,28427.0
2016-05-17 15:45:00,23.59,23.61,23.56,23.56,32495.0,18.7227,18.7385,18.6988,18.6988,32495.0
2016-05-17 15:50:00,23.56,23.59,23.56,23.59,35152.0,18.6988,18.7227,18.6988,18.7227,35152.0
2016-05-17 15:55:00,23.59,23.59,23.56,23.59,102308.0,18.7227,18.7227,18.6988,18.7227,102308.0
2016-05-18 09:30:00,23.62,23.67,23.5,23.65,48238.0,18.7465,18.7861,18.6512,18.7703,48238.0
2016-05-18 09:35:00,23.61,23.85,23.6,23.84,34716.0,18.7385,18.929,18.7306,18.9211,34716.0
2016-05-18 09:40:00,23.84,23.93,23.83,23.86,28202.0,18.9211,18.9925,18.9131,18.9369,28202.0
2016-05-18 09:45:00,23.86,23.88,23.75,23.79,21145.0,18.9369,18.9528,18.8496,18.8814,21145.0
2016-05-18 09:50:00,23.79,23.79,23.73,23.77,23258.0,18.8814,18.8814,18.8338,18.8655,23258.0
2016-05-18 09:55:00,23.77,23.83,23.76,23.79,23979.0,18.8655,18.9131,18.8576,18.8814,23979.0
2016-05-18 10:00:00,23.79,23.81,23.75,23.81,22553.0,18.8814,18.8973,18.8496,18.8973,22553.0
2016-05-18 10:05:00,23.83,23.88,23.83,23.86,16823.0,18.9131,18.9528,18.9131,18.9369,16823.0
2016-05-18 10:10:00,23.86,23.9,23.86,23.9,37580.0,18.9369,18.9687,18.9369,18.9687,37580.0
2016-05-18 10:15:00,23.9,23.93,23.9,23.91,15925.0,18.9687,18.9925,18.9687,18.9766,15925.0
2016-05-18 10:20:00,23.91,23.95,23.9,23.92,34395.0,18.9766,19.0084,18.9687,18.9846,34395.0
2016-05-18 10:25:00,23.91,23.93,23.9,23.93,20464.0,18.9766,18.9925,18.9687,18.9925,20464.0
2016-05-18 10:30:00,23.92,23.93,23.82,23.91,33942.0,18.9846,18.9925,18.9052,18.9766,33942.0
2016-05-18 10:35:00,23.91,23.92,23.86,23.86,24013.0,18.9766,18.9846,18.9369,18.9369,24013.0
2016-05-18 10:40:00,23.86,23.88,23.86,23.88,9693.0,18.9369,18.9528,18.9369,18.9528,9693.0
2016-05-18 10:45:00,23.88,23.9,23.86,23.89,34454.0,18.9528,18.9687,18.9369,18.9608,34454.0
2016-05-18 10:50:00,23.89,23.9,23.78,23.79,20140.0,18.9608,18.9687,18.8734,18.8814,20140.0
2016-05-18 10:55:00,23.8,23.8,23.75,23.76,24393.0,18.8893,18.8893,18.8496,18.8576,24393.0
2016-05-18 11:00:00,23.77,23.82,23.76,23.81,31310.0,18.8655,18.9052,18.8576,18.8973,31310.0
2016-05-18 11:05:00,23.81,23.81,23.74,23.75,24179.0,18.8973,18.8973,18.8417,18.8496,24179.0
2016-05-18 11:10:00,23.75,23.76,23.71,23.72,24787.0,18.8496,18.8576,18.8179,18.8258,24787.0
2016-05-18 11:15:00,23.73,23.74,23.68,23.7,22684.0,18.8338,18.8417,18.7941,18.81,22684.0
2016-05-18 11:20:00,23.69,23.72,23.66,23.66,27903.0,18.802,18.8258,18.7782,18.7782,27903.0
2016-05-18 11:25:00,23.66,23.74,23.66,23.73,25707.0,18.7782,18.8417,18.7782,18.8338,25707.0
2016-05-18 11:30:00,23.73,23.76,23.73,23.74,15230.0,18.8338,18.8576,18.8338,18.8417,15230.0
2016-05-18 11:35:00,23.74,23.76,23.73,23.75,20655.0,18.8417,18.8576,18.8338,18.8496,20655.0
2016-05-18 11:40:00,23.75,23.78,23.75,23.78,20737.0,18.8496,18.8734,18.8496,18.8734,20737.0
2016-05-18 11:45:00,23.78,23.79,23.77,23.79,16468.0,18.8734,18.8814,18.8655,18.8814,16468.0
2016-05-18 11:50:00,23.78,23.81,23.77,23.77,10958.0,18.8734,18.8973,18.8655,18.8655,10958.0
2016-05-18 11:55:00,23.77,23.77,23.74,23.75,20008.0,18.8655,18.8655,18.8417,18.8496,20008.0
2016-05-18 12:00:00,23.74,23.74,23.71,23.71,10621.0,18.8417,18.8417,18.8179,18.8179,10621.0
2016-05-18 12:05:00,23.71,23.72,23.7,23.71,14979.0,18.8179,18.8258,18.81,18.8179,14979.0
2016-05-18 12:10:00,23.71,23.72,23.7,23.71,13094.0,18.8179,18.8258,18.81,18.8179,13094.0
2016-05-18 12:15:00,23.71,23.72,23.7,23.72,11243.0,18.8179,18.8258,18.81,18.8258,11243.0
2016-05-18 12:20:00,23.71,23.73,23.71,23.72,19358.0,18.8179,18.8338,18.8179,18.8258,19358.0
2016-05-18 12:25:00,23.72,23.72,23.67,23.68,11926.0,18.8258,18.8258,18.7861,18.7941,11926.0
2016-05-18 12:30:00,23.69,23.72,23.68,23.72,15378.0,18.802,18.8258,18.7941,18.8258,15378.0
2016-05-18 12:35:00,23.72,23.78,23.72,23.77,14319.0,18.8258,18.8734,18.8258,18.8655,14319.0
2016-05-18 12:40:00,23.77,23.78,23.76,23.78,13829.0,18.8655,18.8734,18.8576,18.8734,13829.0
2016-05-18 12:45:00,23.78,23.82,23.77,23.82,16329.0,18.8734,18.9052,18.8655,18.9052,16329.0
2016-05-18 12:50:00,23.82,23.83,23.8,23.83,17684.0,18.9052,18.9131,18.8893,18.9131,17684.0
2016-05-18 12:55:00,23.82,23.88,23.81,23.88,11164.0,18.9052,18.9528,18.8973,18.9528,11164.0
2016-05-18 13:00:00,23.88,23.9,23.87,23.89,18316.0,18.9528,18.9687,18.9449,18.9608,18316.0
2016-05-18 13:05:00,23.89,23.9,23.87,23.88,9422.0,18.9608,18.9687,18.9449,18.9528,9422.0
2016-05-18 13:10:00,23.88,23.91,23.87,23.91,12276.0,18.9528,18.9766,18.9449,18.9766,12276.0
2016-05-18 13:15:00,23.91,23.91,23.88,23.88,15091.0,18.9766,18.9766,18.9528,18.9528,15091.0
2016-05-18 13:20:00,23.88,23.91,23.87,23.9,21121.0,18.9528,18.9766,18.9449,18.9687,21121.0
2016-05-18 13:25:00,23.9,23.9,23.83,23.84,14431.0,18.9687,18.9687,18.9131,18.9211,14431.0
2016-05-18 13:30:00,23.85,23.86,23.82,23.85,15926.0,18.929,18.9369,18.9052,18.929,15926.0
2016-05-18 13:35:00,23.85,23.87,23.85,23.87,16439.0,18.929,18.9449,18.929,18.9449,16439.0
2016-05-18 13:40:00,23.87,23.88,23.85,23.87,14517.0,18.9449,18.9528,18.929,18.9449,14517.0
2016-05-18 13:45:00,23.87,23.87,23.85,23.86,15195.0,18.9449,18.9449,18.929,18.9369,15195.0
2016-05-18 13:50:00,23.86,23.88,23.85,23.85,10844.0,18.9369,18.9528,18.929,18.929,10844.0
2016-05-18 13:55:00,23.86,23.86,23.83,23.83,12352.0,18.9369,18.9369,18.9131,18.9131,12352.0
2016-05-18 14:00:00,23.83,23.83,23.73,23.74,31778.0,18.9131,18.9131,18.8338,18.8417,31778.0
2016-05-18 14:05:00,23.74,23.76,23.66,23.76,20072.0,18.8417,18.8576,18.7782,18.8576,20072.0
2016-05-18 14:10:00,23.75,23.75,23.71,23.71,23074.0,18.8496,18.8496,18.8179,18.8179,23074.0
2016-05-18 14:15:00,23.72,23.75,23.66,23.75,24520.0,18.8258,18.8496,18.7782,18.8496,24520.0
2016-05-18 14:20:00,23.75,23.75,23.68,23.71,25125.0,18.8496,18.8496,18.7941,18.8179,25125.0
2016-05-18 14:25:00,23.71,23.71,23.61,23.64,30230.0,18.8179,18.8179,18.7385,18.7623,30230.0
2016-05-18 14:30:00,23.63,23.63,23.56,23.61,34658.0,18.7544,18.7544,18.6988,18.7385,34658.0
2016-05-18 14:35:00,23.62,23.71,23.61,23.68,33554.0,18.7465,18.8179,18.7385,18.7941,33554.0
2016-05-18 14:40:00,23.69,23.75,23.68,23.71,31097.0,18.802,18.8496,18.7941,18.8179,31097.0
2016-05-18 14:45:00,23.71,23.74,23.69,23.74,29064.0,18.8179,18.8417,18.802,18.8417,29064.0
2016-05-18 14:50:00,23.74,23.81,23.74,23.79,96930.0,18.8417,18.8973,18.8417,18.8814,96930.0
2016-05-18 14:55:00,23.79,23.79,23.75,23.79,26782.0,18.8814,18.8814,18.8496,18.8814,26782.0
2016-05-18 15:00:00,23.79,23.86,23.79,23.84,31045.0,18.8814,18.9369,18.8814,18.9211,31045.0
2016-05-18 15:05:00,23.84,23.87,23.83,23.84,34171.0,18.9211,18.9449,18.9131,18.9211,34171.0
2016-05-18 15:10:00,23.85,23.85,23.76,23.79,42493.0,18.929,18.929,18.8576,18.8814,42493.0
2016-05-18 15:15:00,23.79,23.8,23.75,23.76,25767.0,18.8814,18.8893,18.8496,18.8576,25767.0
2016-05-18 15:20:00,23.76,23.76,23.71,23.71,21807.0,18.8576,18.8576,18.8179,18.8179,21807.0
2016-05-18 15:25:00,23.71,23.74,23.71,23.72,22564.0,18.8179,18.8417,18.8179,18.8258,22564.0
2016-05-18 15:30:00,23.73,23.75,23.72,23.75,25765.0,18.8338,18.8496,18.8258,18.8496,25765.0
2016-05-18 15:35:00,23.75,23.75,23.69,23.69,37557.0,18.8496,18.8496,18.802,18.802,37557.0
2016-05-18 15:40:00,23.69,23.73,23.69,23.73,27633.0,18.802,18.8338,18.802,18.8338,27633.0
2016-05-18 15:45:00,23.73,23.78,23.73,23.77,32525.0,18.8338,18.8734,18.8338,18.8655,32525.0
2016-05-18 15:50:00,23.77,23.79,23.76,23.77,50075.0,18.8655,18.8814,18.8576,18.8655,50075.0
2016-05-18 15:55:00,23.77,23.84,23.76,23.83,133901.0,18.8655,18.9211,18.8576,18.9131,133901.0
2016-05-19 09:30:00,23.62,23.78,23.53,23.55,35439.0,18.7465,18.8734,18.675,18.6909,35439.0
2016-05-19 09:35:00,23.54,23.67,23.53,23.62,27292.0,18.683,18.7861,18.675,18.7465,27292.0
2016-05-19 09:40:00,23.63,23.73,23.62,23.73,28300.0,18.7544,18.8338,18.7465,18.8338,28300.0
2016-05-19 09:45:00,23.74,23.76,23.65,23.65,31486.0,18.8417,18.8576,18.7703,18.7703,31486.0
2016-05-19 09:50:00,23.64,23.66,23.48,23.51,20196.0,18.7623,18.7782,18.6353,18.6592,20196.0
2016-05-19 09:55:00,23.51,23.51,23.38,23.4,28151.0,18.6592,18.6592,18.556,18.5719,28151.0
2016-05-19 10:00:00,23.4,23.49,23.4,23.48,50540.0,18.5719,18.6433,18.5719,18.6353,50540.0
2016-05-19 10:05:00,23.47,23.47,23.38,23.42,21100.0,18.6274,18.6274,18.556,18.5877,21100.0
2016-05-19 10:10:00,23.41,23.45,23.33,23.35,24010.0,18.5798,18.6115,18.5163,18.5322,24010.0
2016-05-19 10:15:00,23.35,23.35,23.32,23.34,21487.0,18.5322,18.5322,18.5084,18.5242,21487.0
2016-05-19 10:20:00,23.34,23.37,23.29,23.36,28966.0,18.5242,18.548,18.4846,18.5401,28966.0
2016-05-19 10:25:00,23.37,23.44,23.36,23.43,23590.0,18.548,18.6036,18.5401,18.5957,23590.0
2016-05-19 10:30:00,23.43,23.46,23.39,23.46,28746.0,18.5957,18.6195,18.5639,18.6195,28746.0
2016-05-19 10:35:00,23.46,23.47,23.34,23.35,15032.0,18.6195,18.6274,18.5242,18.5322,15032.0
2016-05-19 10:40:00,23.34,23.42,23.33,23.42,26620.0,18.5242,18.5877,18.5163,18.5877,26620.0
2016-05-19 10:45:00,23.42,23.42,23.33,23.36,19295.0,18.5877,18.5877,18.5163,18.5401,19295.0
2016-05-19 10:50:00,23.36,23.36,23.3,23.36,33210.0,18.5401,18.5401,18.4925,18.5401,33210.0
2016-05-19 10:55:00,23.37,23.41,23.36,23.36,22207.0,18.548,18.5798,18.5401,18.5401,22207.0
2016-05-19 11:00:00,23.37,23.4,23.35,23.36,22508.0,18.548,18.5719,18.5322,18.5401,22508.0
2016-05-19 11:05:00,23.36,23.38,23.33,23.34,15137.0,18.5401,18.556,18.5163,18.5242,15137.0
2016-05-19 11:10:00,23.34,23.35,23.3,23.35,45828.0,18.5242,18.5322,18.4925,18.5322,45828.0
2016-05-19 11:15:00,23.35,23.41,23.33,23.38,18752.0,18.5322,18.5798,18.5163,18.556,18752.0
2016-05-19 11:20:00,23.37,23.38,23.34,23.38,20800.0,18.548,18.556,18.5242,18.556,20800.0
2016-05-19 11:25:00,23.37,23.4,23.33,23.36,31809.0,18.548,18.5719,18.5163,18.5401,31809.0
2016-05-19 11:30:00,23.35,23.36,23.31,23.33,16004.0,18.5322,18.5401,18.5004,18.5163,16004.0
2016-05-19 11:35:00,23.33,23.33,23.28,23.29,13889.0,18.5163,18.5163,18.4766,18.4846,13889.0
2016-05-19 11:40:00,23.29,23.29,23.26,23.27,8988.0,18.4846,18.4846,18.4607,18.4687,8988.0
2016-05-19 11:45:00,23.27,23.3,23.26,23.29,16153.0,18.4687,18.4925,18.4607,18.4846,16153.0
2016-05-19 11:50:00,23.29,23.31,23.25,23.26,12801.0,18.4846,18.5004,18.4528,18.4607,12801.0
2016-05-19 11:55:00,23.26,23.31,23.25,23.29,22753.0,18.4607,18.5004,18.4528,18.4846,22753.0
2016-05-19 12:00:00,23.29,23.35,23.28,23.33,12882.0,18.4846,18.5322,18.4766,18.5163,12882.0
2016-05-19 12:05:00,23.34,23.38,23.34,23.36,20323.0,18.5242,18.556,18.5242,18.5401,20323.0
2016-05-19 12:10:00,23.36,23.36,23.32,23.35,15950.0,18.5401,18.5401,18.5084,18.5322,15950.0
2016-05-19 12:15:00,23.36,23.38,23.35,23.36,12541.0,18.5401,18.556,18.5322,18.5401,12541.0
2016-05-19 12:20:00,23.36,23.37,23.34,23.37,13015.0,18.5401,18.548,18.5242,18.548,13015.0
2016-05-19 12:25:00,23.36,23.36,23.33,23.33,6728.0,18.5401,18.5401,18.5163,18.5163,6728.0
2016-05-19 12:30:00,23.33,23.34,23.32,23.33,11177.0,18.5163,18.5242,18.5084,18.5163,11177.0
2016-05-19 12:35:00,23.32,23.37,23.32,23.37,18143.0,18.5084,18.548,18.5084,18.548,18143.0
2016-05-19 12:40:00,23.36,23.36,23.34,23.35,10400.0,18.5401,18.5401,18.5242,18.5322,10400.0
2016-05-19 12:45:00,23.35,23.36,23.31,23.32,17131.0,18.5322,18.5401,18.5004,18.5084,17131.0
2016-05-19 12:50:00,23.32,23.32,23.27,23.28,13150.0,18.5084,18.5084,18.4687,18.4766,13150.0
2016-05-19 12:55:00,23.28,23.28,23.26,23.27,10829.0,18.4766,18.4766,18.4607,18.4687,10829.0
2016-05-19 13:00:00,23.26,23.29,23.26,23.28,14173.0,18.4607,18.4846,18.4607,18.4766,14173.0
2016-05-19 13:05:00,23.28,23.3,23.26,23.28,9374.0,18.4766,18.4925,18.4607,18.4766,9374.0
2016-05-19 13:10:00,23.29,23.35,23.28,23.35,17873.0,18.4846,18.5322,18.4766,18.5322,17873.0
2016-05-19 13:15:00,23.35,23.35,23.32,23.34,9897.0,18.5322,18.5322,18.5084,18.5242,9897.0
2016-05-19 13:20:00,23.34,23.36,23.33,23.33,8471.0,18.5242,18.5401,18.5163,18.5163,8471.0
2016-05-19 13:25:00,23.34,23.36,23.33,23.35,10869.0,18.5242,18.5401,18.5163,18.5322,10869.0
2016-05-19 13:30:00,23.36,23.38,23.34,23.38,12296.0,18.5401,18.556,18.5242,18.556,12296.0
2016-05-19 13:35:00,23.38,23.39,23.36,23.36,17273.0,18.556,18.5639,18.5401,18.5401,17273.0
2016-05-19 13:40:00,23.36,23.38,23.36,23.37,13260.0,18.5401,18.556,18.5401,18.548,13260.0
2016-05-19 13:45:00,23.37,23.4,23.37,23.38,9820.0,18.548,18.5719,18.548,18.556,9820.0
2016-05-19 13:50:00,23.37,23.37,23.34,23.36,19190.0,18.548,18.548,18.5242,18.5401,19190.0
2016-05-19 13:55:00,23.35,23.36,23.34,23.35,8476.0,18.5322,18.5401,18.5242,18.5322,8476.0
2016-05-19 14:00:00,23.35,23.36,23.34,23.35,12250.0,18.5322,18.5401,18.5242,18.5322,12250.0
2016-05-19 14:05:00,23.35,23.38,23.35,23.38,11980.0,18.5322,18.556,18.5322,18.556,11980.0
2016-05-19 14:10:00,23.38,23.43,23.38,23.43,21133.0,18.556,18.5957,18.556,18.5957,21133.0
2016-05-19 14:15:00,23.43,23.43,23.39,23.42,19128.0,18.5957,18.5957,18.5639,18.5877,19128.0
2016-05-19 14:20:00,23.42,23.42,23.38,23.39,17607.0,18.5877,18.5877,18.556,18.5639,17607.0
2016-05-19 14:25:00,23.38,23.4,23.36,23.38,26354.0,18.556,18.5719,18.5401,18.556,26354.0
2016-05-19 14:30:00,23.37,23.38,23.36,23.37,14838.0,18.548,18.556,18.5401,18.548,14838.0
2016-05-19 14:35:00,23.37,23.37,23.34,23.34,58853.0,18.548,18.548,18.5242,18.5242,58853.0
2016-05-19 14:40:00,23.34,23.34,23.32,23.34,20248.0,18.5242,18.5242,18.5084,18.5242,20248.0
2016-05-19 14:45:00,23.34,23.34,23.32,23.32,27615.0,18.5242,18.5242,18.5084,18.5084,27615.0
2016-05-19 14:50:00,23.33,23.33,23.28,23.3,19260.0,18.5163,18.5163,18.4766,18.4925,19260.0
2016-05-19 14:55:00,23.3,23.3,23.27,23.27,14593.0,18.4925,18.4925,18.4687,18.4687,14593.0
2016-05-19 15:00:00,23.27,23.32,23.26,23.3,33271.0,18.4687,18.5084,18.4607,18.4925,33271.0
2016-05-19 15:05:00,23.31,23.34,23.3,23.33,15067.0,18.5004,18.5242,18.4925,18.5163,15067.0
2016-05-19 15:10:00,23.32,23.36,23.32,23.35,28578.0,18.5084,18.5401,18.5084,18.5322,28578.0
2016-05-19 15:15:00,23.35,23.37,23.32,23.37,28731.0,18.5322,18.548,18.5084,18.548,28731.0
2016-05-19 15:20:00,23.38,23.41,23.38,23.39,27877.0,18.556,18.5798,18.556,18.5639,27877.0
2016-05-19 15:25:00,23.39,23.4,23.38,23.39,20799.0,18.5639,18.5719,18.556,18.5639,20799.0
2016-05-19 15:30:00,23.38,23.39,23.36,23.36,14120.0,18.556,18.5639,18.5401,18.5401,14120.0
2016-05-19 15:35:00,23.37,23.41,23.36,23.41,28252.0,18.548,18.5798,18.5401,18.5798,28252.0
2016-05-19 15:40:00,23.41,23.42,23.38,23.39,35516.0,18.5798,18.5877,18.556,18.5639,35516.0
2016-05-19 15:45:00,23.39,23.44,23.38,23.44,39663.0,18.5639,18.6036,18.556,18.6036,39663.0
2016-05-19 15:50:00,23.43,23.43,23.41,23.43,51366.0,18.5957,18.5957,18.5798,18.5957,51366.0
2016-05-19 15:55:00,23.43,23.43,23.4,23.4,147925.0,18.5957,18.5957,18.5719,18.5719,147925.0
2016-05-20 09:30:00,23.43,23.69,23.43,23.66,163065.0,18.5957,18.802,18.5957,18.7782,163065.0
2016-05-20 09:35:00,23.67,23.82,23.67,23.81,22706.0,18.7861,18.9052,18.7861,18.8973,22706.0
2016-05-20 09:40:00,23.8,23.85,23.75,23.8,36396.0,18.8893,18.929,18.8496,18.8893,36396.0
2016-05-20 09:45:00,23.81,24.05,23.81,24.03,129431.0,18.8973,19.0877,18.8973,19.0719,129431.0
2016-05-20 09:50:00,24.02,24.1,23.98,23.98,50319.0,19.0639,19.1274,19.0322,19.0322,50319.0
2016-05-20 09:55:00,23.97,24.06,23.92,24.04,28830.0,19.0242,19.0957,18.9846,19.0798,28830.0
2016-05-20 10:00:00,24.03,24.14,24.03,24.12,73780.0,19.0719,19.1592,19.0719,19.1433,73780.0
2016-05-20 10:05:00,24.12,24.14,24.1,24.11,35903.0,19.1433,19.1592,19.1274,19.1354,35903.0
2016-05-20 10:10:00,24.11,24.15,24.09,24.15,27053.0,19.1354,19.1671,19.1195,19.1671,27053.0
2016-05-20 10:15:00,24.16,24.27,24.15,24.24,95774.0,19.175,19.2623,19.1671,19.2385,95774.0
2016-05-20 10:20:00,24.24,24.24,24.11,24.16,30452.0,19.2385,19.2385,19.1354,19.175,30452.0
2016-05-20 10:25:00,24.16,24.18,24.11,24.16,23025.0,19.175,19.1909,19.1354,19.175,23025.0
2016-05-20 10:30:00,24.15,24.21,24.15,24.18,24401.0,19.1671,19.2147,19.1671,19.1909,24401.0
2016-05-20 10:35:00,24.18,24.21,24.17,24.2,26814.0,19.1909,19.2147,19.183,19.2068,26814.0
2016-05-20 10:40:00,24.2,24.24,24.19,24.24,40878.0,19.2068,19.2385,19.1989,19.2385,40878.0
2016-05-20 10:45:00,24.23,24.27,24.17,24.17,29946.0,19.2306,19.2623,19.183,19.183,29946.0
2016-05-20 10:50:00,24.17,24.18,24.09,24.09,23229.0,19.183,19.1909,19.1195,19.1195,23229.0
2016-05-20 10:55:00,24.09,24.14,24.04,24.14,29037.0,19.1195,19.1592,19.0798,19.1592,29037.0
2016-05-20 11:00:00,24.13,24.2,24.12,24.19,20646.0,19.1512,19.2068,19.1433,19.1989,20646.0
2016-05-20 11:05:00,24.2,24.21,24.16,24.16,20621.0,19.2068,19.2147,19.175,19.175,20621.0
2016-05-20 11:10:00,24.17,24.19,24.15,24.18,13727.0,19.183,19.1989,19.1671,19.1909,13727.0
2016-05-20 11:15:00,24.17,24.17,24.13,24.14,17428.0,19.183,19.183,19.1512,19.1592,17428.0
2016-05-20 11:20:00,24.13,24.16,24.11,24.13,18466.0,19.1512,19.175,19.1354,19.1512,18466.0
2016-05-20 11:25:00,24.14,24.16,24.11,24.15,16183.0,19.1592,19.175,19.1354,19.1671,16183.0
2016-05-20 11:30:00,24.14,24.19,24.14,24.19,18220.0,19.1592,19.1989,19.1592,19.1989,18220.0
2016-05-20 11:35:00,24.19,24.2,24.14,24.14,20571.0,19.1989,19.2068,19.1592,19.1592,20571.0
2016-05-20 11:40:00,24.14,24.15,24.1,24.1,9731.0,19.1592,19.1671,19.1274,19.1274,9731.0
2016-05-20 11:45:00,24.1,24.13,24.09,24.11,21762.0,19.1274,19.1512,19.1195,19.1354,21762.0
2016-05-20 11:50:00,24.1,24.11,24.04,24.07,35807.0,19.1274,19.1354,19.0798,19.1036,35807.0
2016-05-20 11:55:00,24.08,24.13,24.07,24.1,22702.0,19.1115,19.1512,19.1036,19.1274,22702.0
2016-05-20 12:00:00,24.1,24.1,24.04,24.05,19080.0,19.1274,19.1274,19.0798,19.0877,19080.0
2016-05-20 12:05:00,24.06,24.08,24.05,24.05,16990.0,19.0957,19.1115,19.0877,19.0877,16990.0
2016-05-20 12:10:00,24.05,24.06,24.04,24.04,19133.0,19.0877,19.0957,19.0798,19.0798,19133.0
2016-05-20 12:15:00,24.04,24.07,24.02,24.06,12277.0,19.0798,19.1036,19.0639,19.0957,12277.0
2016-05-20 12:20:00,24.07,24.11,24.05,24.09,30803.0,19.1036,19.1354,19.0877,19.1195,30803.0
2016-05-20 12:25:00,24.09,24.09,24.07,24.07,3676.0,19.1195,19.1195,19.1036,19.1036,3676.0
2016-05-20 12:30:00,24.07,24.09,24.05,24.09,10992.0,19.1036,19.1195,19.0877,19.1195,10992.0
2016-05-20 12:35:00,24.09,24.11,24.06,24.11,28004.0,19.1195,19.1354,19.0957,19.1354,28004.0
2016-05-20 12:40:00,24.11,24.15,24.1,24.12,13697.0,19.1354,19.1671,19.1274,19.1433,13697.0
2016-05-20 12:45:00,24.12,24.15,24.12,24.13,9418.0,19.1433,19.1671,19.1433,19.1512,9418.0
2016-05-20 12:50:00,24.13,24.15,24.12,24.15,13404.0,19.1512,19.1671,19.1433,19.1671,13404.0
2016-05-20 12:55:00,24.14,24.17,24.14,24.15,13799.0,19.1592,19.183,19.1592,19.1671,13799.0
2016-05-20 13:00:00,24.14,24.16,24.14,24.15,10814.0,19.1592,19.175,19.1592,19.1671,10814.0
2016-05-20 13:05:00,24.15,24.18,24.15,24.18,12373.0,19.1671,19.1909,19.1671,19.1909,12373.0
2016-05-20 13:10:00,24.17,24.2,24.16,24.19,20630.0,19.183,19.2068,19.175,19.1989,20630.0
2016-05-20 13:15:00,24.19,24.19,24.16,24.19,25768.0,19.1989,19.1989,19.175,19.1989,25768.0
2016-05-20 13:20:00,24.19,24.2,24.17,24.18,12735.0,19.1989,19.2068,19.183,19.1909,12735.0
2016-05-20 13:25:00,24.19,24.2,24.13,24.14,16349.0,19.1989,19.2068,19.1512,19.1592,16349.0
2016-05-20 13:30:00,24.14,24.14,24.11,24.13,13434.0,19.1592,19.1592,19.1354,19.1512,13434.0
2016-05-20 13:35:00,24.13,24.14,24.08,24.08,21923.0,19.1512,19.1592,19.1115,19.1115,21923.0
2016-05-20 13:40:00,24.08,24.12,24.07,24.11,21211.0,19.1115,19.1433,19.1036,19.1354,21211.0
2016-05-20 13:45:00,24.12,24.13,24.08,24.09,24096.0,19.1433,19.1512,19.1115,19.1195,24096.0
2016-05-20 13:50:00,24.1,24.1,24.08,24.08,4641.0,19.1274,19.1274,19.1115,19.1115,4641.0
2016-05-20 13:55:00,24.08,24.14,24.08,24.14,14151.0,19.1115,19.1592,19.1115,19.1592,14151.0
2016-05-20 14:00:00,24.14,24.17,24.13,24.16,11345.0,19.1592,19.183,19.1512,19.175,11345.0
2016-05-20 14:05:00,24.16,24.16,24.13,24.16,19680.0,19.175,19.175,19.1512,19.175,19680.0
2016-05-20 14:10:00,24.16,24.19,24.15,24.15,17343.0,19.175,19.1989,19.1671,19.1671,17343.0
2016-05-20 14:15:00,24.15,24.17,24.14,24.14,24425.0,19.1671,19.183,19.1592,19.1592,24425.0
2016-05-20 14:20:00,24.14,24.17,24.13,24.16,15464.0,19.1592,19.183,19.1512,19.175,15464.0
2016-05-20 14:25:00,24.17,24.18,24.16,24.16,9653.0,19.183,19.1909,19.175,19.175,9653.0
2016-05-20 14:30:00,24.16,24.19,24.15,24.19,8025.0,19.175,19.1989,19.1671,19.1989,8025.0
2016-05-20 14:35:00,24.19,24.2,24.16,24.19,27734.0,19.1989,19.2068,19.175,19.1989,27734.0
2016-05-20 14:40:00,24.19,24.19,24.16,24.17,14944.0,19.1989,19.1989,19.175,19.183,14944.0
2016-05-20 14:45:00,24.18,24.19,24.16,24.16,20319.0,19.1909,19.1989,19.175,19.175,20319.0
2016-05-20 14:50:00,24.17,24.19,24.16,24.19,12895.0,19.183,19.1989,19.175,19.1989,12895.0
2016-05-20 14:55:00,24.19,24.2,24.17,24.18,30345.0,19.1989,19.2068,19.183,19.1909,30345.0
2016-05-20 15:00:00,24.18,24.18,24.14,24.14,18432.0,19.1909,19.1909,19.1592,19.1592,18432.0
2016-05-20 15:05:00,24.14,24.14,24.1,24.14,28090.0,19.1592,19.1592,19.1274,19.1592,28090.0
2016-05-20 15:10:00,24.13,24.16,24.11,24.16,20839.0,19.1512,19.175,19.1354,19.175,20839.0
2016-05-20 15:15:00,24.15,24.16,24.15,24.16,13990.0,19.1671,19.175,19.1671,19.175,13990.0
2016-05-20 15:20:00,24.16,24.16,24.13,24.13,19727.0,19.175,19.175,19.1512,19.1512,19727.0
2016-05-20 15:25:00,24.14,24.16,24.14,24.16,9060.0,19.1592,19.175,19.1592,19.175,9060.0
2016-05-20 15:30:00,24.15,24.16,24.12,24.12,20109.0,19.1671,19.175,19.1433,19.1433,20109.0
2016-05-20 15:35:00,24.12,24.16,24.12,24.15,19071.0,19.1433,19.175,19.1433,19.1671,19071.0
2016-05-20 15:40:00,24.16,24.16,24.14,24.14,26004.0,19.175,19.175,19.1592,19.1592,26004.0
2016-05-20 15:45:00,24.14,24.17,24.13,24.17,31278.0,19.1592,19.183,19.1512,19.183,31278.0
2016-05-20 15:50:00,24.17,24.2,24.17,24.2,90150.0,19.183,19.2068,19.183,19.2068,90150.0
2016-05-20 15:55:00,24.2,24.23,24.19,24.22,273367.0,19.2068,19.2306,19.1989,19.2227,273367.0
2016-05-23 09:30:00,24.21,24.33,24.18,24.24,41909.0,19.2147,19.31,19.1909,19.2385,41909.0
2016-05-23 09:35:00,24.23,24.37,24.23,24.37,33547.0,19.2306,19.3417,19.2306,19.3417,33547.0
2016-05-23 09:40:00,24.39,24.42,24.31,24.39,39159.0,19.3576,19.3814,19.2941,19.3576,39159.0
2016-05-23 09:45:00,24.4,24.54,24.33,24.54,43976.0,19.3655,19.4766,19.31,19.4766,43976.0
2016-05-23 09:50:00,24.54,24.56,24.47,24.52,76775.0,19.4766,19.4925,19.4211,19.4608,76775.0
2016-05-23 09:55:00,24.52,24.57,24.48,24.56,60605.0,19.4608,19.5004,19.429,19.4925,60605.0
2016-05-23 10:00:00,24.56,24.61,24.54,24.55,43167.0,19.4925,19.5322,19.4766,19.4846,43167.0
2016-05-23 10:05:00,24.56,24.59,24.52,24.54,32541.0,19.4925,19.5163,19.4608,19.4766,32541.0
2016-05-23 10:10:00,24.56,24.56,24.46,24.49,31278.0,19.4925,19.4925,19.4131,19.437,31278.0
2016-05-23 10:15:00,24.49,24.58,24.48,24.56,24680.0,19.437,19.5084,19.429,19.4925,24680.0
2016-05-23 10:20:00,24.56,24.64,24.54,24.57,35692.0,19.4925,19.556,19.4766,19.5004,35692.0
2016-05-23 10:25:00,24.57,24.58,24.53,24.56,21437.0,19.5004,19.5084,19.4687,19.4925,21437.0
2016-05-23 10:30:00,24.55,24.58,24.53,24.58,20171.0,19.4846,19.5084,19.4687,19.5084,20171.0
2016-05-23 10:35:00,24.57,24.59,24.55,24.55,14108.0,19.5004,19.5163,19.4846,19.4846,14108.0
2016-05-23 10:40:00,24.56,24.56,24.51,24.55,22920.0,19.4925,19.4925,19.4528,19.4846,22920.0
2016-05-23 10:45:00,24.55,24.58,24.52,24.56,22571.0,19.4846,19.5084,19.4608,19.4925,22571.0
2016-05-23 10:50:00,24.55,24.55,24.52,24.54,20526.0,19.4846,19.4846,19.4608,19.4766,20526.0
2016-05-23 10:55:00,24.54,24.56,24.5,24.56,21980.0,19.4766,19.4925,19.4449,19.4925,21980.0
2016-05-23 11:00:00,24.56,24.58,24.54,24.56,20048.0,19.4925,19.5084,19.4766,19.4925,20048.0
2016-05-23 11:05:00,24.56,24.58,24.55,24.58,14385.0,19.4925,19.5084,19.4846,19.5084,14385.0
2016-05-23 11:10:00,24.57,24.58,24.51,24.51,20334.0,19.5004,19.5084,19.4528,19.4528,20334.0
2016-05-23 11:15:00,24.51,24.54,24.46,24.46,45023.0,19.4528,19.4766,19.4131,19.4131,45023.0
2016-05-23 11:20:00,24.47,24.49,24.45,24.48,171627.0,19.4211,19.437,19.4052,19.429,171627.0
2016-05-23 11:25:00,24.48,24.51,24.45,24.5,24177.0,19.429,19.4528,19.4052,19.4449,24177.0
2016-05-23 11:30:00,24.51,24.51,24.46,24.49,40559.0,19.4528,19.4528,19.4131,19.437,40559.0
2016-05-23 11:35:00,24.49,24.5,24.47,24.48,54825.0,19.437,19.4449,19.4211,19.429,54825.0
2016-05-23 11:40:00,24.48,24.51,24.45,24.47,22966.0,19.429,19.4528,19.4052,19.4211,22966.0
2016-05-23 11:45:00,24.47,24.51,24.46,24.51,25017.0,19.4211,19.4528,19.4131,19.4528,25017.0
2016-05-23 11:50:00,24.5,24.53,24.47,24.52,40314.0,19.4449,19.4687,19.4211,19.4608,40314.0
2016-05-23 11:55:00,24.53,24.55,24.5,24.5,28029.0,19.4687,19.4846,19.4449,19.4449,28029.0
2016-05-23 12:00:00,24.51,24.55,24.5,24.55,11661.0,19.4528,19.4846,19.4449,19.4846,11661.0
2016-05-23 12:05:00,24.55,24.57,24.54,24.54,14699.0,19.4846,19.5004,19.4766,19.4766,14699.0
2016-05-23 12:10:00,24.55,24.58,24.55,24.58,30735.0,19.4846,19.5084,19.4846,19.5084,30735.0
2016-05-23 12:15:00,24.58,24.61,24.57,24.61,31497.0,19.5084,19.5322,19.5004,19.5322,31497.0
2016-05-23 12:20:00,24.6,24.61,24.58,24.58,14772.0,19.5243,19.5322,19.5084,19.5084,14772.0
2016-05-23 12:25:00,24.59,24.6,24.57,24.6,31266.0,19.5163,19.5243,19.5004,19.5243,31266.0
2016-05-23 12:30:00,24.6,24.61,24.59,24.61,23752.0,19.5243,19.5322,19.5163,19.5322,23752.0
2016-05-23 12:35:00,24.61,24.61,24.59,24.6,35216.0,19.5322,19.5322,19.5163,19.5243,35216.0
2016-05-23 12:40:00,24.6,24.63,24.59,24.63,20350.0,19.5243,19.5481,19.5163,19.5481,20350.0
2016-05-23 12:45:00,24.63,24.64,24.61,24.64,13859.0,19.5481,19.556,19.5322,19.556,13859.0
2016-05-23 12:50:00,24.63,24.65,24.63,24.64,10160.0,19.5481,19.5639,19.5481,19.556,10160.0
2016-05-23 12:55:00,24.64,24.66,24.63,24.65,14978.0,19.556,19.5719,19.5481,19.5639,14978.0
2016-05-23 13:00:00,24.65,24.67,24.65,24.67,16388.0,19.5639,19.5798,19.5639,19.5798,16388.0
2016-05-23 13:05:00,24.67,24.69,24.67,24.68,17797.0,19.5798,19.5957,19.5798,19.5878,17797.0
2016-05-23 13:10:00,24.68,24.69,24.68,24.68,5316.0,19.5878,19.5957,19.5878,19.5878,5316.0
2016-05-23 13:15:00,24.69,24.69,24.65,24.66,30091.0,19.5957,19.5957,19.5639,19.5719,30091.0
2016-05-23 13:20:00,24.66,24.68,24.65,24.67,17122.0,19.5719,19.5878,19.5639,19.5798,17122.0
2016-05-23 13:25:00,24.68,24.68,24.67,24.68,7873.0,19.5878,19.5878,19.5798,19.5878,7873.0
2016-05-23 13:30:00,24.67,24.68,24.67,24.68,5998.0,19.5798,19.5878,19.5798,19.5878,5998.0
2016-05-23 13:35:00,24.67,24.68,24.67,24.67,9024.0,19.5798,19.5878,19.5798,19.5798,9024.0
2016-05-23 13:40:00,24.67,24.68,24.66,24.66,19786.0,19.5798,19.5878,19.5719,19.5719,19786.0
2016-05-23 13:45:00,24.66,24.68,24.66,24.67,15453.0,19.5719,19.5878,19.5719,19.5798,15453.0
2016-05-23 13:50:00,24.68,24.71,24.67,24.71,15682.0,19.5878,19.6116,19.5798,19.6116,15682.0
2016-05-23 13:55:00,24.71,24.72,24.7,24.7,21827.0,19.6116,19.6195,19.6036,19.6036,21827.0
2016-05-23 14:00:00,24.7,24.71,24.68,24.7,39494.0,19.6036,19.6116,19.5878,19.6036,39494.0
2016-05-23 14:05:00,24.7,24.7,24.68,24.68,12044.0,19.6036,19.6036,19.5878,19.5878,12044.0
2016-05-23 14:10:00,24.69,24.69,24.68,24.69,8503.0,19.5957,19.5957,19.5878,19.5957,8503.0
2016-05-23 14:15:00,24.69,24.69,24.68,24.69,8684.0,19.5957,19.5957,19.5878,19.5957,8684.0
2016-05-23 14:20:00,24.69,24.69,24.68,24.68,13955.0,19.5957,19.5957,19.5878,19.5878,13955.0
2016-05-23 14:25:00,24.68,24.73,24.68,24.71,39615.0,19.5878,19.6274,19.5878,19.6116,39615.0
2016-05-23 14:30:00,24.71,24.72,24.7,24.7,23512.0,19.6116,19.6195,19.6036,19.6036,23512.0
2016-05-23 14:35:00,24.71,24.71,24.7,24.71,9763.0,19.6116,19.6116,19.6036,19.6116,9763.0
2016-05-23 14:40:00,24.71,24.71,24.7,24.71,10615.0,19.6116,19.6116,19.6036,19.6116,10615.0
2016-05-23 14:45:00,24.71,24.71,24.68,24.69,37447.0,19.6116,19.6116,19.5878,19.5957,37447.0
2016-05-23 14:50:00,24.69,24.72,24.68,24.72,31903.0,19.5957,19.6195,19.5878,19.6195,31903.0
2016-05-23 14:55:00,24.71,24.72,24.68,24.69,40066.0,19.6116,19.6195,19.5878,19.5957,40066.0
2016-05-23 15:00:00,24.69,24.7,24.65,24.65,40397.0,19.5957,19.6036,19.5639,19.5639,40397.0
2016-05-23 15:05:00,24.64,24.66,24.64,24.66,27131.0,19.556,19.5719,19.556,19.5719,27131.0
2016-05-23 15:10:00,24.66,24.66,24.63,24.66,35244.0,19.5719,19.5719,19.5481,19.5719,35244.0
2016-05-23 15:15:00,24.66,24.66,24.65,24.66,14314.0,19.5719,19.5719,19.5639,19.5719,14314.0
2016-05-23 15:20:00,24.65,24.68,24.65,24.68,29570.0,19.5639,19.5878,19.5639,19.5878,29570.0
2016-05-23 15:25:00,24.67,24.69,24.66,24.69,46929.0,19.5798,19.5957,19.5719,19.5957,46929.0
2016-05-23 15:30:00,24.69,24.7,24.67,24.68,59096.0,19.5957,19.6036,19.5798,19.5878,59096.0
2016-05-23 15:35:00,24.67,24.68,24.64,24.64,40914.0,19.5798,19.5878,19.556,19.556,40914.0
2016-05-23 15:40:00,24.64,24.68,24.64,24.68,36026.0,19.556,19.5878,19.556,19.5878,36026.0
2016-05-23 15:45:00,24.68,24.7,24.68,24.69,77710.0,19.5878,19.6036,19.5878,19.5957,77710.0
2016-05-23 15:50:00,24.69,24.7,24.69,24.69,66061.0,19.5957,19.6036,19.5957,19.5957,66061.0
2016-05-23 15:55:00,24.69,24.71,24.68,24.7,335907.0,19.5957,19.6116,19.5878,19.6036,335907.0
2016-05-24 09:30:00,24.79,24.97,24.79,24.93,101514.0,19.6751,19.8179,19.6751,19.7862,101514.0
2016-05-24 09:35:00,24.91,24.95,24.85,24.94,93385.0,19.7703,19.802,19.7227,19.7941,93385.0
2016-05-24 09:40:00,24.94,24.95,24.81,24.85,71480.0,19.7941,19.802,19.6909,19.7227,71480.0
2016-05-24 09:45:00,24.85,24.97,24.84,24.95,53774.0,19.7227,19.8179,19.7147,19.802,53774.0
2016-05-24 09:50:00,24.96,24.99,24.94,24.99,45202.0,19.81,19.8338,19.7941,19.8338,45202.0
2016-05-24 09:55:00,25.0,25.04,24.92,24.94,50743.0,19.8417,19.8735,19.7782,19.7941,50743.0
2016-05-24 10:00:00,24.95,25.08,24.94,25.07,60630.0,19.802,19.9052,19.7941,19.8973,60630.0
2016-05-24 10:05:00,25.06,25.11,25.05,25.07,141057.0,19.8893,19.929,19.8814,19.8973,141057.0
2016-05-24 10:10:00,25.06,25.07,25.01,25.05,35420.0,19.8893,19.8973,19.8497,19.8814,35420.0
2016-05-24 10:15:00,25.05,25.09,25.01,25.04,80800.0,19.8814,19.9132,19.8497,19.8735,80800.0
2016-05-24 10:20:00,25.04,25.04,24.97,25.02,21586.0,19.8735,19.8735,19.8179,19.8576,21586.0
2016-05-24 10:25:00,25.02,25.03,24.99,25.0,27735.0,19.8576,19.8655,19.8338,19.8417,27735.0
2016-05-24 10:30:00,25.01,25.01,24.98,24.98,13816.0,19.8497,19.8497,19.8259,19.8259,13816.0
2016-05-24 10:35:00,24.98,25.05,24.98,25.03,26117.0,19.8259,19.8814,19.8259,19.8655,26117.0
2016-05-24 10:40:00,25.03,25.06,25.01,25.04,42671.0,19.8655,19.8893,19.8497,19.8735,42671.0
2016-05-24 10:45:00,25.04,25.09,25.03,25.09,69656.0,19.8735,19.9132,19.8655,19.9132,69656.0
2016-05-24 10:50:00,25.09,25.11,25.04,25.06,43775.0,19.9132,19.929,19.8735,19.8893,43775.0
2016-05-24 10:55:00,25.05,25.06,24.99,25.03,215254.0,19.8814,19.8893,19.8338,19.8655,215254.0
2016-05-24 11:00:00,25.02,25.11,25.01,25.11,68421.0,19.8576,19.929,19.8497,19.929,68421.0
2016-05-24 11:05:00,25.11,25.11,25.04,25.05,32014.0,19.929,19.929,19.8735,19.8814,32014.0
2016-05-24 11:10:00,25.05,25.07,24.99,25.0,45558.0,19.8814,19.8973,19.8338,19.8417,45558.0
2016-05-24 11:15:00,25.01,25.09,25.0,25.08,38038.0,19.8497,19.9132,19.8417,19.9052,38038.0
2016-05-24 11:20:00,25.08,25.11,25.08,25.1,51923.0,19.9052,19.929,19.9052,19.9211,51923.0
2016-05-24 11:25:00,25.09,25.1,25.08,25.09,17670.0,19.9132,19.9211,19.9052,19.9132,17670.0
2016-05-24 11:30:00,25.09,25.09,25.03,25.08,30596.0,19.9132,19.9132,19.8655,19.9052,30596.0
2016-05-24 11:35:00,25.08,25.08,25.02,25.05,18863.0,19.9052,19.9052,19.8576,19.8814,18863.0
2016-05-24 11:40:00,25.04,25.04,24.99,25.01,36078.0,19.8735,19.8735,19.8338,19.8497,36078.0
2016-05-24 11:45:00,25.02,25.07,25.01,25.07,16961.0,19.8576,19.8973,19.8497,19.8973,16961.0
2016-05-24 11:50:00,25.07,25.12,25.07,25.1,31343.0,19.8973,19.937,19.8973,19.9211,31343.0
2016-05-24 11:55:00,25.09,25.11,25.09,25.1,9922.0,19.9132,19.929,19.9132,19.9211,9922.0
2016-05-24 12:00:00,25.09,25.1,25.05,25.08,81467.0,19.9132,19.9211,19.8814,19.9052,81467.0
2016-05-24 12:05:00,25.08,25.08,25.05,25.05,38733.0,19.9052,19.9052,19.8814,19.8814,38733.0
2016-05-24 12:10:00,25.05,25.06,25.05,25.06,32400.0,19.8814,19.8893,19.8814,19.8893,32400.0
2016-05-24 12:15:00,25.06,25.06,25.05,25.06,13307.0,19.8893,19.8893,19.8814,19.8893,13307.0
2016-05-24 12:20:00,25.06,25.06,25.04,25.05,23707.0,19.8893,19.8893,19.8735,19.8814,23707.0
2016-05-24 12:25:00,25.05,25.11,25.04,25.09,36480.0,19.8814,19.929,19.8735,19.9132,36480.0
2016-05-24 12:30:00,25.09,25.12,25.07,25.07,24292.0,19.9132,19.937,19.8973,19.8973,24292.0
2016-05-24 12:35:00,25.08,25.11,25.08,25.1,30221.0,19.9052,19.929,19.9052,19.9211,30221.0
2016-05-24 12:40:00,25.1,25.11,25.09,25.1,30464.0,19.9211,19.929,19.9132,19.9211,30464.0
2016-05-24 12:45:00,25.1,25.1,25.09,25.1,5800.0,19.9211,19.9211,19.9132,19.9211,5800.0
2016-05-24 12:50:00,25.1,25.11,25.09,25.11,25754.0,19.9211,19.929,19.9132,19.929,25754.0
2016-05-24 12:55:00,25.11,25.16,25.11,25.16,30295.0,19.929,19.9687,19.929,19.9687,30295.0
2016-05-24 13:00:00,25.16,25.21,25.16,25.2,21797.0,19.9687,20.0084,19.9687,20.0005,21797.0
2016-05-24 13:05:00,25.2,25.2,25.16,25.18,23576.0,20.0005,20.0005,19.9687,19.9846,23576.0
2016-05-24 13:10:00,25.18,25.29,25.18,25.26,75650.0,19.9846,20.0719,19.9846,20.0481,75650.0
2016-05-24 13:15:00,25.25,25.26,25.24,25.25,16737.0,20.0401,20.0481,20.0322,20.0401,16737.0
2016-05-24 13:20:00,25.25,25.28,25.25,25.27,29895.0,20.0401,20.064,20.0401,20.056,29895.0
2016-05-24 13:25:00,25.27,25.28,25.26,25.28,22200.0,20.056,20.064,20.0481,20.064,22200.0
2016-05-24 13:30:00,25.27,25.28,25.23,25.23,47080.0,20.056,20.064,20.0243,20.0243,47080.0
2016-05-24 13:35:00,25.23,25.26,25.21,25.26,44234.0,20.0243,20.0481,20.0084,20.0481,44234.0
2016-05-24 13:40:00,25.26,25.27,25.23,25.25,53276.0,20.0481,20.056,20.0243,20.0401,53276.0
2016-05-24 13:45:00,25.25,25.32,25.25,25.32,46735.0,20.0401,20.0957,20.0401,20.0957,46735.0
2016-05-24 13:50:00,25.32,25.32,25.29,25.29,14227.0,20.0957,20.0957,20.0719,20.0719,14227.0
2016-05-24 13:55:00,25.29,25.29,25.27,25.29,21586.0,20.0719,20.0719,20.056,20.0719,21586.0
2016-05-24 14:00:00,25.28,25.29,25.25,25.29,52351.0,20.064,20.0719,20.0401,20.0719,52351.0
2016-05-24 14:05:00,25.28,25.3,25.26,25.27,23722.0,20.064,20.0798,20.0481,20.056,23722.0
2016-05-24 14:10:00,25.27,25.31,25.25,25.3,29640.0,20.056,20.0878,20.0401,20.0798,29640.0
2016-05-24 14:15:00,25.3,25.3,25.28,25.29,13676.0,20.0798,20.0798,20.064,20.0719,13676.0
2016-05-24 14:20:00,25.28,25.29,25.22,25.22,148598.0,20.064,20.0719,20.0163,20.0163,148598.0
2016-05-24 14:25:00,25.22,25.24,25.22,25.24,11203.0,20.0163,20.0322,20.0163,20.0322,11203.0
2016-05-24 14:30:00,25.24,25.27,25.23,25.27,60479.0,20.0322,20.056,20.0243,20.056,60479.0
2016-05-24 14:35:00,25.27,25.27,25.24,25.24,34117.0,20.056,20.056,20.0322,20.0322,34117.0
2016-05-24 14:40:00,25.24,25.26,25.22,25.22,43021.0,20.0322,20.0481,20.0163,20.0163,43021.0
2016-05-24 14:45:00,25.23,25.23,25.16,25.21,102053.0,20.0243,20.0243,19.9687,20.0084,102053.0
2016-05-24 14:50:00,25.21,25.22,25.2,25.21,20870.0,20.0084,20.0163,20.0005,20.0084,20870.0
2016-05-24 14:55:00,25.21,25.22,25.2,25.21,27491.0,20.0084,20.0163,20.0005,20.0084,27491.0
2016-05-24 15:00:00,25.21,25.21,25.19,25.21,31414.0,20.0084,20.0084,19.9925,20.0084,31414.0
2016-05-24 15:05:00,25.21,25.21,25.19,25.2,32027.0,20.0084,20.0084,19.9925,20.0005,32027.0
2016-05-24 15:10:00,25.2,25.24,25.19,25.23,42369.0,20.0005,20.0322,19.9925,20.0243,42369.0
2016-05-24 15:15:00,25.23,25.27,25.22,25.27,36244.0,20.0243,20.056,20.0163,20.056,36244.0
2016-05-24 15:20:00,25.26,25.3,25.25,25.28,75444.0,20.0481,20.0798,20.0401,20.064,75444.0
2016-05-24 15:25:00,25.28,25.28,25.21,25.26,63534.0,20.064,20.064,20.0084,20.0481,63534.0
2016-05-24 15:30:00,25.26,25.26,25.22,25.23,81366.0,20.0481,20.0481,20.0163,20.0243,81366.0
2016-05-24 15:35:00,25.23,25.23,25.2,25.23,47447.0,20.0243,20.0243,20.0005,20.0243,47447.0
2016-05-24 15:40:00,25.23,25.25,25.22,25.25,108577.0,20.0243,20.0401,20.0163,20.0401,108577.0
2016-05-24 15:45:00,25.25,25.25,25.24,25.25,42926.0,20.0401,20.0401,20.0322,20.0401,42926.0
2016-05-24 15:50:00,25.25,25.26,25.23,25.24,131989.0,20.0401,20.0481,20.0243,20.0322,131989.0
2016-05-24 15:55:00,25.23,25.24,25.2,25.21,173643.0,20.0243,20.0322,20.0005,20.0084,173643.0
2016-05-25 09:30:00,25.31,25.82,25.31,25.75,72964.0,20.0878,20.4925,20.0878,20.437,72964.0
2016-05-25 09:35:00,25.78,26.31,25.75,26.14,197190.0,20.4608,20.8814,20.437,20.7465,197190.0
2016-05-25 09:40:00,26.15,26.21,25.93,26.03,175556.0,20.7544,20.8021,20.5798,20.6592,175556.0
2016-05-25 09:45:00,26.03,26.03,25.87,25.93,52992.0,20.6592,20.6592,20.5322,20.5798,52992.0
2016-05-25 09:50:00,25.93,25.95,25.81,25.85,62337.0,20.5798,20.5957,20.4846,20.5163,62337.0
2016-05-25 09:55:00,25.85,25.9,25.82,25.87,86881.0,20.5163,20.556,20.4925,20.5322,86881.0
2016-05-25 10:00:00,25.87,25.88,25.81,25.84,60441.0,20.5322,20.5402,20.4846,20.5084,60441.0
2016-05-25 10:05:00,25.85,25.91,25.83,25.84,39361.0,20.5163,20.564,20.5005,20.5084,39361.0
2016-05-25 10:10:00,25.85,25.89,25.82,25.85,39268.0,20.5163,20.5481,20.4925,20.5163,39268.0
2016-05-25 10:15:00,25.85,25.93,25.82,25.89,44133.0,20.5163,20.5798,20.4925,20.5481,44133.0
2016-05-25 10:20:00,25.9,25.92,25.86,25.9,45299.0,20.556,20.5719,20.5243,20.556,45299.0
2016-05-25 10:25:00,25.9,25.9,25.84,25.84,50000.0,20.556,20.556,20.5084,20.5084,50000.0
2016-05-25 10:30:00,25.85,25.86,25.78,25.78,46904.0,20.5163,20.5243,20.4608,20.4608,46904.0
2016-05-25 10:35:00,25.79,25.84,25.79,25.82,31319.0,20.4687,20.5084,20.4687,20.4925,31319.0
2016-05-25 10:40:00,25.83,25.83,25.78,25.82,24649.0,20.5005,20.5005,20.4608,20.4925,24649.0
2016-05-25 10:45:00,25.82,25.82,25.77,25.79,42084.0,20.4925,20.4925,20.4528,20.4687,42084.0
2016-05-25 10:50:00,25.78,25.8,25.74,25.76,36204.0,20.4608,20.4767,20.429,20.4449,36204.0
2016-05-25 10:55:00,25.76,25.76,25.71,25.71,29811.0,20.4449,20.4449,20.4052,20.4052,29811.0
2016-05-25 11:00:00,25.71,25.74,25.67,25.68,39737.0,20.4052,20.429,20.3735,20.3814,39737.0
2016-05-25 11:05:00,25.68,25.7,25.63,25.64,29934.0,20.3814,20.3973,20.3417,20.3497,29934.0
2016-05-25 11:10:00,25.64,25.67,25.61,25.62,25897.0,20.3497,20.3735,20.3259,20.3338,25897.0
2016-05-25 11:15:00,25.61,25.65,25.59,25.63,45255.0,20.3259,20.3576,20.31,20.3417,45255.0
2016-05-25 11:20:00,25.63,25.67,25.63,25.67,20064.0,20.3417,20.3735,20.3417,20.3735,20064.0
2016-05-25 11:25:00,25.68,25.71,25.64,25.67,30199.0,20.3814,20.4052,20.3497,20.3735,30199.0
2016-05-25 11:30:00,25.67,25.71,25.66,25.69,23601.0,20.3735,20.4052,20.3655,20.3894,23601.0
2016-05-25 11:35:00,25.7,25.71,25.65,25.67,30863.0,20.3973,20.4052,20.3576,20.3735,30863.0
2016-05-25 11:40:00,25.68,25.68,25.61,25.61,33080.0,20.3814,20.3814,20.3259,20.3259,33080.0
2016-05-25 11:45:00,25.61,25.62,25.58,25.59,45639.0,20.3259,20.3338,20.3021,20.31,45639.0
2016-05-25 11:50:00,25.59,25.64,25.59,25.6,68666.0,20.31,20.3497,20.31,20.3179,68666.0
2016-05-25 11:55:00,25.59,25.63,25.58,25.61,55960.0,20.31,20.3417,20.3021,20.3259,55960.0
2016-05-25 12:00:00,25.61,25.63,25.57,25.59,58980.0,20.3259,20.3417,20.2941,20.31,58980.0
2016-05-25 12:05:00,25.59,25.59,25.55,25.57,29980.0,20.31,20.31,20.2782,20.2941,29980.0
2016-05-25 12:10:00,25.58,25.65,25.57,25.63,53136.0,20.3021,20.3576,20.2941,20.3417,53136.0
2016-05-25 12:15:00,25.63,25.65,25.6,25.61,65730.0,20.3417,20.3576,20.3179,20.3259,65730.0
2016-05-25 12:20:00,25.6,25.71,25.59,25.67,51652.0,20.3179,20.4052,20.31,20.3735,51652.0
2016-05-25 12:25:00,25.68,25.71,25.66,25.68,39007.0,20.3814,20.4052,20.3655,20.3814,39007.0
2016-05-25 12:30:00,25.68,25.71,25.64,25.67,41152.0,20.3814,20.4052,20.3497,20.3735,41152.0
2016-05-25 12:35:00,25.67,25.71,25.65,25.66,38072.0,20.3735,20.4052,20.3576,20.3655,38072.0
2016-05-25 12:40:00,25.67,25.73,25.64,25.7,31964.0,20.3735,20.4211,20.3497,20.3973,31964.0
2016-05-25 12:45:00,25.7,25.72,25.67,25.69,27858.0,20.3973,20.4132,20.3735,20.3894,27858.0
2016-05-25 12:50:00,25.69,25.7,25.67,25.7,26917.0,20.3894,20.3973,20.3735,20.3973,26917.0
2016-05-25 12:55:00,25.7,25.7,25.68,25.69,33574.0,20.3973,20.3973,20.3814,20.3894,33574.0
2016-05-25 13:00:00,25.69,25.72,25.69,25.71,30578.0,20.3894,20.4132,20.3894,20.4052,30578.0
2016-05-25 13:05:00,25.71,25.72,25.7,25.7,37334.0,20.4052,20.4132,20.3973,20.3973,37334.0
2016-05-25 13:10:00,25.7,25.71,25.7,25.71,8123.0,20.3973,20.4052,20.3973,20.4052,8123.0
2016-05-25 13:15:00,25.7,25.72,25.68,25.7,73238.0,20.3973,20.4132,20.3814,20.3973,73238.0
2016-05-25 13:20:00,25.7,25.71,25.69,25.71,26703.0,20.3973,20.4052,20.3894,20.4052,26703.0
2016-05-25 13:25:00,25.71,25.71,25.7,25.71,16105.0,20.4052,20.4052,20.3973,20.4052,16105.0
2016-05-25 13:30:00,25.71,25.72,25.71,25.71,27062.0,20.4052,20.4132,20.4052,20.4052,27062.0
2016-05-25 13:35:00,25.71,25.72,25.71,25.71,13740.0,20.4052,20.4132,20.4052,20.4052,13740.0
2016-05-25 13:40:00,25.71,25.72,25.69,25.7,27089.0,20.4052,20.4132,20.3894,20.3973,27089.0
2016-05-25 13:45:00,25.71,25.72,25.69,25.71,56961.0,20.4052,20.4132,20.3894,20.4052,56961.0
2016-05-25 13:50:00,25.71,25.74,25.7,25.71,52547.0,20.4052,20.429,20.3973,20.4052,52547.0
2016-05-25 13:55:00,25.72,25.72,25.71,25.71,10844.0,20.4132,20.4132,20.4052,20.4052,10844.0
2016-05-25 14:00:00,25.71,25.72,25.66,25.66,32170.0,20.4052,20.4132,20.3655,20.3655,32170.0
2016-05-25 14:05:00,25.67,25.68,25.65,25.68,46106.0,20.3735,20.3814,20.3576,20.3814,46106.0
2016-05-25 14:10:00,25.67,25.68,25.65,25.66,32567.0,20.3735,20.3814,20.3576,20.3655,32567.0
2016-05-25 14:15:00,25.65,25.69,25.64,25.69,44253.0,20.3576,20.3894,20.3497,20.3894,44253.0
2016-05-25 14:20:00,25.69,25.71,25.66,25.67,39196.0,20.3894,20.4052,20.3655,20.3735,39196.0
2016-05-25 14:25:00,25.66,25.67,25.62,25.62,50260.0,20.3655,20.3735,20.3338,20.3338,50260.0
2016-05-25 14:30:00,25.62,25.62,25.54,25.55,96358.0,20.3338,20.3338,20.2703,20.2782,96358.0
2016-05-25 14:35:00,25.55,25.56,25.51,25.52,73408.0,20.2782,20.2862,20.2465,20.2544,73408.0
2016-05-25 14:40:00,25.52,25.53,25.41,25.41,162981.0,20.2544,20.2624,20.1671,20.1671,162981.0
2016-05-25 14:45:00,25.41,25.54,25.41,25.53,99563.0,20.1671,20.2703,20.1671,20.2624,99563.0
2016-05-25 14:50:00,25.54,25.55,25.46,25.47,69675.0,20.2703,20.2782,20.2068,20.2147,69675.0
2016-05-25 14:55:00,25.48,25.53,25.46,25.53,56881.0,20.2227,20.2624,20.2068,20.2624,56881.0
2016-05-25 15:00:00,25.53,25.55,25.51,25.52,49141.0,20.2624,20.2782,20.2465,20.2544,49141.0
2016-05-25 15:05:00,25.52,25.52,25.49,25.5,65085.0,20.2544,20.2544,20.2306,20.2386,65085.0
2016-05-25 15:10:00,25.49,25.54,25.48,25.53,112915.0,20.2306,20.2703,20.2227,20.2624,112915.0
2016-05-25 15:15:00,25.54,25.65,25.53,25.61,64393.0,20.2703,20.3576,20.2624,20.3259,64393.0
2016-05-25 15:20:00,25.6,25.66,25.59,25.66,67146.0,20.3179,20.3655,20.31,20.3655,67146.0
2016-05-25 15:25:00,25.66,25.72,25.63,25.71,64224.0,20.3655,20.4132,20.3417,20.4052,64224.0
2016-05-25 15:30:00,25.71,25.71,25.64,25.64,102046.0,20.4052,20.4052,20.3497,20.3497,102046.0
2016-05-25 15:35:00,25.64,25.66,25.59,25.61,75792.0,20.3497,20.3655,20.31,20.3259,75792.0
2016-05-25 15:40:00,25.61,25.62,25.56,25.59,108421.0,20.3259,20.3338,20.2862,20.31,108421.0
2016-05-25 15:45:00,25.59,25.59,25.56,25.58,133571.0,20.31,20.31,20.2862,20.3021,133571.0
2016-05-25 15:50:00,25.57,25.58,25.49,25.49,233439.0,20.2941,20.3021,20.2306,20.2306,233439.0
2016-05-25 15:55:00,25.5,25.6,25.47,25.52,534840.0,20.2386,20.3179,20.2147,20.2544,534840.0
2016-05-26 09:30:00,23.61,24.2,23.5,23.77,638547.0,18.7385,19.2068,18.6512,18.8655,638547.0
2016-05-26 09:35:00,23.74,23.87,23.5,23.8,356273.0,18.8417,18.9449,18.6512,18.8893,356273.0
2016-05-26 09:40:00,23.81,24.62,23.8,24.52,388421.0,18.8973,19.5401,18.8893,19.4608,388421.0
2016-05-26 09:45:00,24.51,24.82,24.36,24.82,238114.0,19.4528,19.6989,19.3338,19.6989,238114.0
2016-05-26 09:50:00,24.82,24.94,24.62,24.66,256359.0,19.6989,19.7941,19.5401,19.5719,256359.0
2016-05-26 09:55:00,24.65,24.66,24.49,24.53,130035.0,19.5639,19.5719,19.437,19.4687,130035.0
2016-05-26 10:00:00,24.53,24.81,24.52,24.75,158971.0,19.4687,19.6909,19.4608,19.6433,158971.0
2016-05-26 10:05:00,24.75,24.75,24.51,24.52,101890.0,19.6433,19.6433,19.4528,19.4608,101890.0
2016-05-26 10:10:00,24.51,24.52,24.4,24.46,119935.0,19.4528,19.4608,19.3655,19.4131,119935.0
2016-05-26 10:15:00,24.47,24.87,24.44,24.79,191043.0,19.4211,19.7385,19.3973,19.6751,191043.0
2016-05-26 10:20:00,24.77,24.93,24.71,24.87,118235.0,19.6592,19.7862,19.6116,19.7385,118235.0
2016-05-26 10:25:00,24.87,24.89,24.75,24.8,68891.0,19.7385,19.7544,19.6433,19.683,68891.0
2016-05-26 10:30:00,24.8,24.83,24.7,24.7,140474.0,19.683,19.7068,19.6036,19.6036,140474.0
2016-05-26 10:35:00,24.71,24.89,24.65,24.86,131069.0,19.6116,19.7544,19.5639,19.7306,131069.0
2016-05-26 10:40:00,24.85,24.87,24.72,24.76,59730.0,19.7227,19.7385,19.6195,19.6512,59730.0
2016-05-26 10:45:00,24.76,24.87,24.68,24.78,74630.0,19.6512,19.7385,19.5878,19.6671,74630.0
2016-05-26 10:50:00,24.77,24.99,24.73,24.89,88969.0,19.6592,19.8338,19.6274,19.7544,88969.0
2016-05-26 10:55:00,24.88,24.94,24.72,24.75,125540.0,19.7465,19.7941,19.6195,19.6433,125540.0
2016-05-26 11:00:00,24.74,24.76,24.64,24.71,129899.0,19.6354,19.6512,19.556,19.6116,129899.0
2016-05-26 11:05:00,24.71,24.76,24.62,24.68,86778.0,19.6116,19.6512,19.5401,19.5878,86778.0
2016-05-26 11:10:00,24.7,24.84,24.68,24.81,48827.0,19.6036,19.7147,19.5878,19.6909,48827.0
2016-05-26 11:15:00,24.81,24.81,24.76,24.77,43437.0,19.6909,19.6909,19.6512,19.6592,43437.0
2016-05-26 11:20:00,24.77,24.83,24.69,24.81,73094.0,19.6592,19.7068,19.5957,19.6909,73094.0
2016-05-26 11:25:00,24.81,24.81,24.72,24.73,63083.0,19.6909,19.6909,19.6195,19.6274,63083.0
2016-05-26 11:30:00,24.73,24.76,24.6,24.66,111978.0,19.6274,19.6512,19.5243,19.5719,111978.0
2016-05-26 11:35:00,24.65,24.7,24.65,24.67,65092.0,19.5639,19.6036,19.5639,19.5798,65092.0
2016-05-26 11:40:00,24.67,24.69,24.61,24.68,45663.0,19.5798,19.5957,19.5322,19.5878,45663.0
2016-05-26 11:45:00,24.67,24.68,24.54,24.59,79541.0,19.5798,19.5878,19.4766,19.5163,79541.0
2016-05-26 11:50:00,24.58,24.81,24.58,24.71,48385.0,19.5084,19.6909,19.5084,19.6116,48385.0
2016-05-26 11:55:00,24.71,24.72,24.62,24.68,68842.0,19.6116,19.6195,19.5401,19.5878,68842.0
2016-05-26 12:00:00,24.67,24.67,24.5,24.51,103000.0,19.5798,19.5798,19.4449,19.4528,103000.0
2016-05-26 12:05:00,24.51,24.63,24.46,24.54,84407.0,19.4528,19.5481,19.4131,19.4766,84407.0
2016-05-26 12:10:00,24.54,24.66,24.54,24.62,24439.0,19.4766,19.5719,19.4766,19.5401,24439.0
2016-05-26 12:15:00,24.61,24.62,24.52,24.52,45731.0,19.5322,19.5401,19.4608,19.4608,45731.0
2016-05-26 12:20:00,24.53,24.57,24.5,24.52,43931.0,19.4687,19.5004,19.4449,19.4608,43931.0
2016-05-26 12:25:00,24.52,24.53,24.46,24.53,68068.0,19.4608,19.4687,19.4131,19.4687,68068.0
2016-05-26 12:30:00,24.53,24.59,24.52,24.57,25861.0,19.4687,19.5163,19.4608,19.5004,25861.0
2016-05-26 12:35:00,24.57,24.58,24.48,24.57,67286.0,19.5004,19.5084,19.429,19.5004,67286.0
2016-05-26 12:40:00,24.57,24.57,24.52,24.57,35964.0,19.5004,19.5004,19.4608,19.5004,35964.0
2016-05-26 12:45:00,24.57,24.77,24.57,24.76,62867.0,19.5004,19.6592,19.5004,19.6512,62867.0
2016-05-26 12:50:00,24.75,24.78,24.7,24.71,44706.0,19.6433,19.6671,19.6036,19.6116,44706.0
2016-05-26 12:55:00,24.7,24.74,24.66,24.72,48034.0,19.6036,19.6354,19.5719,19.6195,48034.0
2016-05-26 13:00:00,24.72,24.75,24.66,24.75,60635.0,19.6195,19.6433,19.5719,19.6433,60635.0
2016-05-26 13:05:00,24.75,24.83,24.71,24.83,50205.0,19.6433,19.7068,19.6116,19.7068,50205.0
2016-05-26 13:10:00,24.82,24.88,24.78,24.87,49012.0,19.6989,19.7465,19.6671,19.7385,49012.0
2016-05-26 13:15:00,24.87,24.91,24.83,24.84,60907.0,19.7385,19.7703,19.7068,19.7147,60907.0
2016-05-26 13:20:00,24.84,24.86,24.79,24.85,39112.0,19.7147,19.7306,19.6751,19.7227,39112.0
2016-05-26 13:25:00,24.85,24.88,24.84,24.87,31562.0,19.7227,19.7465,19.7147,19.7385,31562.0
2016-05-26 13:30:00,24.86,24.92,24.82,24.88,40462.0,19.7306,19.7782,19.6989,19.7465,40462.0
2016-05-26 13:35:00,24.88,24.88,24.82,24.82,41665.0,19.7465,19.7465,19.6989,19.6989,41665.0
2016-05-26 13:40:00,24.82,24.86,24.78,24.85,47973.0,19.6989,19.7306,19.6671,19.7227,47973.0
2016-05-26 13:45:00,24.85,24.95,24.85,24.91,43312.0,19.7227,19.802,19.7227,19.7703,43312.0
2016-05-26 13:50:00,24.91,24.98,24.88,24.96,44951.0,19.7703,19.8259,19.7465,19.81,44951.0
2016-05-26 13:55:00,24.96,24.96,24.89,24.9,31539.0,19.81,19.81,19.7544,19.7624,31539.0
2016-05-26 14:00:00,24.9,24.91,24.85,24.91,45931.0,19.7624,19.7703,19.7227,19.7703,45931.0
2016-05-26 14:05:00,24.91,24.92,24.87,24.92,34054.0,19.7703,19.7782,19.7385,19.7782,34054.0
2016-05-26 14:10:00,24.93,24.95,24.89,24.92,47694.0,19.7862,19.802,19.7544,19.7782,47694.0
2016-05-26 14:15:00,24.92,24.94,24.88,24.89,28035.0,19.7782,19.7941,19.7465,19.7544,28035.0
2016-05-26 14:20:00,24.89,24.94,24.89,24.92,36518.0,19.7544,19.7941,19.7544,19.7782,36518.0
2016-05-26 14:25:00,24.91,25.11,24.91,25.11,115967.0,19.7703,19.929,19.7703,19.929,115967.0
2016-05-26 14:30:00,25.11,25.12,24.95,24.97,80183.0,19.929,19.937,19.802,19.8179,80183.0
2016-05-26 14:35:00,24.96,24.97,24.89,24.92,48368.0,19.81,19.8179,19.7544,19.7782,48368.0
2016-05-26 14:40:00,24.91,24.93,24.84,24.92,77191.0,19.7703,19.7862,19.7147,19.7782,77191.0
2016-05-26 14:45:00,24.93,24.96,24.83,24.83,46959.0,19.7862,19.81,19.7068,19.7068,46959.0
2016-05-26 14:50:00,24.83,24.9,24.82,24.89,47228.0,19.7068,19.7624,19.6989,19.7544,47228.0
2016-05-26 14:55:00,24.89,24.96,24.86,24.94,41868.0,19.7544,19.81,19.7306,19.7941,41868.0
2016-05-26 15:00:00,24.93,24.93,24.86,24.86,48264.0,19.7862,19.7862,19.7306,19.7306,48264.0
2016-05-26 15:05:00,24.87,24.95,24.86,24.9,54581.0,19.7385,19.802,19.7306,19.7624,54581.0
2016-05-26 15:10:00,24.91,24.92,24.89,24.91,36654.0,19.7703,19.7782,19.7544,19.7703,36654.0
2016-05-26 15:15:00,24.91,24.98,24.9,24.95,57146.0,19.7703,19.8259,19.7624,19.802,57146.0
2016-05-26 15:20:00,24.94,24.95,24.92,24.93,34357.0,19.7941,19.802,19.7782,19.7862,34357.0
2016-05-26 15:25:00,24.93,24.94,24.92,24.92,19937.0,19.7862,19.7941,19.7782,19.7782,19937.0
2016-05-26 15:30:00,24.93,24.98,24.92,24.95,94761.0,19.7862,19.8259,19.7782,19.802,94761.0
2016-05-26 15:35:00,24.95,24.99,24.94,24.99,113121.0,19.802,19.8338,19.7941,19.8338,113121.0
2016-05-26 15:40:00,24.98,25.0,24.95,24.95,139539.0,19.8259,19.8417,19.802,19.802,139539.0
2016-05-26 15:45:00,24.95,24.96,24.86,24.86,116306.0,19.802,19.81,19.7306,19.7306,116306.0
2016-05-26 15:50:00,24.86,24.94,24.84,24.93,167603.0,19.7306,19.7941,19.7147,19.7862,167603.0
2016-05-26 15:55:00,24.92,24.93,24.88,24.91,366226.0,19.7782,19.7862,19.7465,19.7703,366226.0
2016-05-27 09:30:00,25.07,25.3,24.94,25.25,94307.0,19.8973,20.0798,19.7941,20.0401,94307.0
2016-05-27 09:35:00,25.26,25.29,25.06,25.07,55473.0,20.0481,20.0719,19.8893,19.8973,55473.0
2016-05-27 09:40:00,25.07,25.19,25.05,25.12,57467.0,19.8973,19.9925,19.8814,19.937,57467.0
2016-05-27 09:45:00,25.13,25.38,25.12,25.36,123053.0,19.9449,20.1433,19.937,20.1274,123053.0
2016-05-27 09:50:00,25.37,25.57,25.35,25.47,126303.0,20.1354,20.2941,20.1195,20.2147,126303.0
2016-05-27 09:55:00,25.48,25.59,25.42,25.47,81074.0,20.2227,20.31,20.1751,20.2147,81074.0
2016-05-27 10:00:00,25.46,25.62,25.39,25.56,90736.0,20.2068,20.3338,20.1513,20.2862,90736.0
2016-05-27 10:05:00,25.56,25.56,25.44,25.55,51032.0,20.2862,20.2862,20.1909,20.2782,51032.0
2016-05-27 10:10:00,25.55,25.65,25.47,25.53,80910.0,20.2782,20.3576,20.2147,20.2624,80910.0
2016-05-27 10:15:00,25.53,25.54,25.4,25.43,77302.0,20.2624,20.2703,20.1592,20.183,77302.0
2016-05-27 10:20:00,25.43,25.52,25.39,25.44,83391.0,20.183,20.2544,20.1513,20.1909,83391.0
2016-05-27 10:25:00,25.44,25.49,25.41,25.47,52649.0,20.1909,20.2306,20.1671,20.2147,52649.0
2016-05-27 10:30:00,25.46,25.47,25.41,25.44,60590.0,20.2068,20.2147,20.1671,20.1909,60590.0
2016-05-27 10:35:00,25.44,25.44,25.35,25.4,67268.0,20.1909,20.1909,20.1195,20.1592,67268.0
2016-05-27 10:40:00,25.39,25.45,25.39,25.43,58724.0,20.1513,20.1989,20.1513,20.183,58724.0
2016-05-27 10:45:00,25.42,25.49,25.41,25.42,58554.0,20.1751,20.2306,20.1671,20.1751,58554.0
2016-05-27 10:50:00,25.42,25.43,25.36,25.38,44650.0,20.1751,20.183,20.1274,20.1433,44650.0
2016-05-27 10:55:00,25.38,25.38,25.32,25.33,82138.0,20.1433,20.1433,20.0957,20.1036,82138.0
2016-05-27 11:00:00,25.32,25.4,25.32,25.38,46491.0,20.0957,20.1592,20.0957,20.1433,46491.0
2016-05-27 11:05:00,25.37,25.39,25.34,25.37,45871.0,20.1354,20.1513,20.1116,20.1354,45871.0
2016-05-27 11:10:00,25.37,25.41,25.36,25.41,34689.0,20.1354,20.1671,20.1274,20.1671,34689.0
2016-05-27 11:15:00,25.41,25.43,25.39,25.39,47057.0,20.1671,20.183,20.1513,20.1513,47057.0
2016-05-27 11:20:00,25.39,25.39,25.36,25.37,43952.0,20.1513,20.1513,20.1274,20.1354,43952.0
2016-05-27 11:25:00,25.37,25.41,25.35,25.36,35531.0,20.1354,20.1671,20.1195,20.1274,35531.0
2016-05-27 11:30:00,25.36,25.37,25.34,25.35,32897.0,20.1274,20.1354,20.1116,20.1195,32897.0
2016-05-27 11:35:00,25.36,25.4,25.34,25.39,30469.0,20.1274,20.1592,20.1116,20.1513,30469.0
2016-05-27 11:40:00,25.4,25.41,25.36,25.36,27974.0,20.1592,20.1671,20.1274,20.1274,27974.0
2016-05-27 11:45:00,25.36,25.37,25.29,25.32,33211.0,20.1274,20.1354,20.0719,20.0957,33211.0
2016-05-27 11:50:00,25.32,25.35,25.29,25.34,20373.0,20.0957,20.1195,20.0719,20.1116,20373.0
2016-05-27 11:55:00,25.34,25.35,25.32,25.33,12680.0,20.1116,20.1195,20.0957,20.1036,12680.0
2016-05-27 12:00:00,25.33,25.35,25.3,25.3,44410.0,20.1036,20.1195,20.0798,20.0798,44410.0
2016-05-27 12:05:00,25.3,25.33,25.29,25.29,27393.0,20.0798,20.1036,20.0719,20.0719,27393.0
2016-05-27 12:10:00,25.29,25.35,25.29,25.35,28191.0,20.0719,20.1195,20.0719,20.1195,28191.0
2016-05-27 12:15:00,25.34,25.35,25.31,25.32,29047.0,20.1116,20.1195,20.0878,20.0957,29047.0
2016-05-27 12:20:00,25.31,25.32,25.29,25.3,28445.0,20.0878,20.0957,20.0719,20.0798,28445.0
2016-05-27 12:25:00,25.3,25.37,25.29,25.37,35492.0,20.0798,20.1354,20.0719,20.1354,35492.0
2016-05-27 12:30:00,25.37,25.4,25.36,25.39,21873.0,20.1354,20.1592,20.1274,20.1513,21873.0
2016-05-27 12:35:00,25.39,25.39,25.37,25.37,18551.0,20.1513,20.1513,20.1354,20.1354,18551.0
2016-05-27 12:40:00,25.37,25.38,25.36,25.36,15110.0,20.1354,20.1433,20.1274,20.1274,15110.0
2016-05-27 12:45:00,25.35,25.36,25.34,25.35,14540.0,20.1195,20.1274,20.1116,20.1195,14540.0
2016-05-27 12:50:00,25.36,25.39,25.35,25.37,41833.0,20.1274,20.1513,20.1195,20.1354,41833.0
2016-05-27 12:55:00,25.38,25.39,25.37,25.38,24440.0,20.1433,20.1513,20.1354,20.1433,24440.0
2016-05-27 13:00:00,25.38,25.38,25.33,25.33,26727.0,20.1433,20.1433,20.1036,20.1036,26727.0
2016-05-27 13:05:00,25.33,25.34,25.31,25.32,34954.0,20.1036,20.1116,20.0878,20.0957,34954.0
2016-05-27 13:10:00,25.32,25.33,25.31,25.33,20818.0,20.0957,20.1036,20.0878,20.1036,20818.0
2016-05-27 13:15:00,25.32,25.41,25.32,25.38,51784.0,20.0957,20.1671,20.0957,20.1433,51784.0
2016-05-27 13:20:00,25.38,25.38,25.37,25.38,16817.0,20.1433,20.1433,20.1354,20.1433,16817.0
2016-05-27 13:25:00,25.37,25.38,25.33,25.35,68313.0,20.1354,20.1433,20.1036,20.1195,68313.0
2016-05-27 13:30:00,25.35,25.36,25.32,25.32,39123.0,20.1195,20.1274,20.0957,20.0957,39123.0
2016-05-27 13:35:00,25.32,25.37,25.32,25.35,44008.0,20.0957,20.1354,20.0957,20.1195,44008.0
2016-05-27 13:40:00,25.34,25.38,25.34,25.37,46052.0,20.1116,20.1433,20.1116,20.1354,46052.0
2016-05-27 13:45:00,25.37,25.38,25.32,25.32,24599.0,20.1354,20.1433,20.0957,20.0957,24599.0
2016-05-27 13:50:00,25.33,25.35,25.32,25.35,18552.0,20.1036,20.1195,20.0957,20.1195,18552.0
2016-05-27 13:55:00,25.35,25.35,25.26,25.27,59050.0,20.1195,20.1195,20.0481,20.056,59050.0
2016-05-27 14:00:00,25.28,25.28,25.27,25.27,12747.0,20.064,20.064,20.056,20.056,12747.0
2016-05-27 14:05:00,25.28,25.29,25.26,25.26,38442.0,20.064,20.0719,20.0481,20.0481,38442.0
2016-05-27 14:10:00,25.27,25.28,25.24,25.28,74061.0,20.056,20.064,20.0322,20.064,74061.0
2016-05-27 14:15:00,25.27,25.27,25.22,25.23,39318.0,20.056,20.056,20.0163,20.0243,39318.0
2016-05-27 14:20:00,25.23,25.28,25.22,25.25,50720.0,20.0243,20.064,20.0163,20.0401,50720.0
2016-05-27 14:25:00,25.25,25.26,25.24,25.24,13639.0,20.0401,20.0481,20.0322,20.0322,13639.0
2016-05-27 14:30:00,25.24,25.25,25.23,25.23,23901.0,20.0322,20.0401,20.0243,20.0243,23901.0
2016-05-27 14:35:00,25.23,25.24,25.2,25.2,47641.0,20.0243,20.0322,20.0005,20.0005,47641.0
2016-05-27 14:40:00,25.2,25.2,25.18,25.2,60257.0,20.0005,20.0005,19.9846,20.0005,60257.0
2016-05-27 14:45:00,25.2,25.21,25.17,25.18,40043.0,20.0005,20.0084,19.9766,19.9846,40043.0
2016-05-27 14:50:00,25.18,25.19,25.17,25.18,19550.0,19.9846,19.9925,19.9766,19.9846,19550.0
2016-05-27 14:55:00,25.18,25.19,25.18,25.18,12138.0,19.9846,19.9925,19.9846,19.9846,12138.0
2016-05-27 15:00:00,25.19,25.28,25.18,25.27,51307.0,19.9925,20.064,19.9846,20.056,51307.0
2016-05-27 15:05:00,25.27,25.27,25.26,25.27,16360.0,20.056,20.056,20.0481,20.056,16360.0
2016-05-27 15:10:00,25.27,25.27,25.22,25.22,50597.0,20.056,20.056,20.0163,20.0163,50597.0
2016-05-27 15:15:00,25.22,25.26,25.22,25.26,59658.0,20.0163,20.0481,20.0163,20.0481,59658.0
2016-05-27 15:20:00,25.26,25.27,25.22,25.27,65939.0,20.0481,20.056,20.0163,20.056,65939.0
2016-05-27 15:25:00,25.28,25.34,25.27,25.34,48320.0,20.064,20.1116,20.056,20.1116,48320.0
2016-05-27 15:30:00,25.34,25.34,25.28,25.28,54108.0,20.1116,20.1116,20.064,20.064,54108.0
2016-05-27 15:35:00,25.28,25.29,25.28,25.29,36635.0,20.064,20.0719,20.064,20.0719,36635.0
2016-05-27 15:40:00,25.28,25.3,25.26,25.27,173674.0,20.064,20.0798,20.0481,20.056,173674.0
2016-05-27 15:45:00,25.27,25.28,25.27,25.28,41736.0,20.056,20.064,20.056,20.064,41736.0
2016-05-27 15:50:00,25.28,25.33,25.27,25.3,147350.0,20.064,20.1036,20.056,20.0798,147350.0
2016-05-27 15:55:00,25.29,25.32,25.28,25.31,272512.0,20.0719,20.0957,20.064,20.0878,272512.0
2016-05-31 09:30:00,25.28,25.4,25.15,25.25,70088.0,20.064,20.1592,19.9608,20.0401,70088.0
2016-05-31 09:35:00,25.26,25.39,25.26,25.31,25857.0,20.0481,20.1513,20.0481,20.0878,25857.0
2016-05-31 09:40:00,25.31,25.44,25.31,25.37,34291.0,20.0878,20.1909,20.0878,20.1354,34291.0
2016-05-31 09:45:00,25.37,25.45,25.36,25.41,64444.0,20.1354,20.1989,20.1274,20.1671,64444.0
2016-05-31 09:50:00,25.41,25.52,25.41,25.51,95711.0,20.1671,20.2544,20.1671,20.2465,95711.0
2016-05-31 09:55:00,25.52,25.58,25.5,25.57,44819.0,20.2544,20.3021,20.2386,20.2941,44819.0
2016-05-31 10:00:00,25.57,25.66,25.57,25.62,64950.0,20.2941,20.3655,20.2941,20.3338,64950.0
2016-05-31 10:05:00,25.62,25.69,25.61,25.65,53019.0,20.3338,20.3894,20.3259,20.3576,53019.0
2016-05-31 10:10:00,25.65,25.66,25.58,25.58,46791.0,20.3576,20.3655,20.3021,20.3021,46791.0
2016-05-31 10:15:00,25.59,25.63,25.58,25.62,32675.0,20.31,20.3417,20.3021,20.3338,32675.0
2016-05-31 10:20:00,25.62,25.63,25.57,25.58,26425.0,20.3338,20.3417,20.2941,20.3021,26425.0
2016-05-31 10:25:00,25.58,25.63,25.58,25.62,23031.0,20.3021,20.3417,20.3021,20.3338,23031.0
2016-05-31 10:30:00,25.61,25.62,25.55,25.56,40569.0,20.3259,20.3338,20.2782,20.2862,40569.0
2016-05-31 10:35:00,25.56,25.58,25.5,25.51,42825.0,20.2862,20.3021,20.2386,20.2465,42825.0
2016-05-31 10:40:00,25.5,25.53,25.47,25.53,13823.0,20.2386,20.2624,20.2147,20.2624,13823.0
2016-05-31 10:45:00,25.53,25.55,25.51,25.54,32830.0,20.2624,20.2782,20.2465,20.2703,32830.0
2016-05-31 10:50:00,25.54,25.56,25.52,25.53,33287.0,20.2703,20.2862,20.2544,20.2624,33287.0
2016-05-31 10:55:00,25.53,25.54,25.51,25.52,36909.0,20.2624,20.2703,20.2465,20.2544,36909.0
2016-05-31 11:00:00,25.52,25.52,25.43,25.45,41931.0,20.2544,20.2544,20.183,20.1989,41931.0
2016-05-31 11:05:00,25.46,25.48,25.44,25.48,16359.0,20.2068,20.2227,20.1909,20.2227,16359.0
2016-05-31 11:10:00,25.48,25.5,25.45,25.48,18547.0,20.2227,20.2386,20.1989,20.2227,18547.0
2016-05-31 11:15:00,25.47,25.5,25.46,25.5,20850.0,20.2147,20.2386,20.2068,20.2386,20850.0
2016-05-31 11:20:00,25.5,25.52,25.49,25.51,21846.0,20.2386,20.2544,20.2306,20.2465,21846.0
2016-05-31 11:25:00,25.51,25.51,25.47,25.47,29710.0,20.2465,20.2465,20.2147,20.2147,29710.0
2016-05-31 11:30:00,25.47,25.51,25.46,25.5,30181.0,20.2147,20.2465,20.2068,20.2386,30181.0
2016-05-31 11:35:00,25.5,25.5,25.47,25.47,14500.0,20.2386,20.2386,20.2147,20.2147,14500.0
2016-05-31 11:40:00,25.47,25.48,25.41,25.46,61825.0,20.2147,20.2227,20.1671,20.2068,61825.0
2016-05-31 11:45:00,25.46,25.47,25.44,25.44,7675.0,20.2068,20.2147,20.1909,20.1909,7675.0
2016-05-31 11:50:00,25.45,25.47,25.43,25.44,19388.0,20.1989,20.2147,20.183,20.1909,19388.0
2016-05-31 11:55:00,25.44,25.45,25.43,25.43,9372.0,20.1909,20.1989,20.183,20.183,9372.0
2016-05-31 12:00:00,25.43,25.43,25.38,25.39,36549.0,20.183,20.183,20.1433,20.1513,36549.0
2016-05-31 12:05:00,25.39,25.41,25.38,25.4,14581.0,20.1513,20.1671,20.1433,20.1592,14581.0
2016-05-31 12:10:00,25.4,25.41,25.36,25.36,43052.0,20.1592,20.1671,20.1274,20.1274,43052.0
2016-05-31 12:15:00,25.36,25.36,25.33,25.34,19219.0,20.1274,20.1274,20.1036,20.1116,19219.0
2016-05-31 12:20:00,25.34,25.41,25.34,25.41,24151.0,20.1116,20.1671,20.1116,20.1671,24151.0
2016-05-31 12:25:00,25.41,25.44,25.4,25.43,13485.0,20.1671,20.1909,20.1592,20.183,13485.0
2016-05-31 12:30:00,25.42,25.44,25.42,25.43,11024.0,20.1751,20.1909,20.1751,20.183,11024.0
2016-05-31 12:35:00,25.44,25.45,25.43,25.45,12153.0,20.1909,20.1989,20.183,20.1989,12153.0
2016-05-31 12:40:00,25.45,25.45,25.4,25.41,15740.0,20.1989,20.1989,20.1592,20.1671,15740.0
2016-05-31 12:45:00,25.4,25.43,25.39,25.41,19033.0,20.1592,20.183,20.1513,20.1671,19033.0
2016-05-31 12:50:00,25.42,25.46,25.41,25.44,28523.0,20.1751,20.2068,20.1671,20.1909,28523.0
2016-05-31 12:55:00,25.43,25.43,25.42,25.42,32164.0,20.183,20.183,20.1751,20.1751,32164.0
2016-05-31 13:00:00,25.43,25.45,25.42,25.44,17333.0,20.183,20.1989,20.1751,20.1909,17333.0
2016-05-31 13:05:00,25.44,25.45,25.43,25.45,17764.0,20.1909,20.1989,20.183,20.1989,17764.0
2016-05-31 13:10:00,25.45,25.5,25.44,25.48,46163.0,20.1989,20.2386,20.1909,20.2227,46163.0
2016-05-31 13:15:00,25.49,25.5,25.47,25.48,21108.0,20.2306,20.2386,20.2147,20.2227,21108.0
2016-05-31 13:20:00,25.48,25.52,25.47,25.52,46676.0,20.2227,20.2544,20.2147,20.2544,46676.0
2016-05-31 13:25:00,25.52,25.52,25.5,25.51,15912.0,20.2544,20.2544,20.2386,20.2465,15912.0
2016-05-31 13:30:00,25.51,25.52,25.5,25.52,19013.0,20.2465,20.2544,20.2386,20.2544,19013.0
2016-05-31 13:35:00,25.51,25.52,25.51,25.51,7453.0,20.2465,20.2544,20.2465,20.2465,7453.0
2016-05-31 13:40:00,25.52,25.52,25.5,25.51,15571.0,20.2544,20.2544,20.2386,20.2465,15571.0
2016-05-31 13:45:00,25.5,25.51,25.5,25.51,25432.0,20.2386,20.2465,20.2386,20.2465,25432.0
2016-05-31 13:50:00,25.51,25.51,25.5,25.51,7800.0,20.2465,20.2465,20.2386,20.2465,7800.0
2016-05-31 13:55:00,25.5,25.51,25.5,25.51,7403.0,20.2386,20.2465,20.2386,20.2465,7403.0
2016-05-31 14:00:00,25.5,25.51,25.46,25.46,38381.0,20.2386,20.2465,20.2068,20.2068,38381.0
2016-05-31 14:05:00,25.46,25.47,25.46,25.46,19906.0,20.2068,20.2147,20.2068,20.2068,19906.0
2016-05-31 14:10:00,25.46,25.47,25.46,25.46,26147.0,20.2068,20.2147,20.2068,20.2068,26147.0
2016-05-31 14:15:00,25.47,25.47,25.43,25.43,37858.0,20.2147,20.2147,20.183,20.183,37858.0
2016-05-31 14:20:00,25.43,25.46,25.43,25.44,31559.0,20.183,20.2068,20.183,20.1909,31559.0
2016-05-31 14:25:00,25.44,25.45,25.44,25.45,27807.0,20.1909,20.1989,20.1909,20.1989,27807.0
2016-05-31 14:30:00,25.45,25.47,25.44,25.45,31163.0,20.1989,20.2147,20.1909,20.1989,31163.0
2016-05-31 14:35:00,25.45,25.46,25.45,25.45,10302.0,20.1989,20.2068,20.1989,20.1989,10302.0
2016-05-31 14:40:00,25.46,25.46,25.45,25.46,11896.0,20.2068,20.2068,20.1989,20.2068,11896.0
2016-05-31 14:45:00,25.46,25.49,25.44,25.47,47608.0,20.2068,20.2306,20.1909,20.2147,47608.0
2016-05-31 14:50:00,25.46,25.48,25.46,25.48,17388.0,20.2068,20.2227,20.2068,20.2227,17388.0
2016-05-31 14:55:00,25.48,25.48,25.47,25.48,19547.0,20.2227,20.2227,20.2147,20.2227,19547.0
2016-05-31 15:00:00,25.48,25.48,25.46,25.46,43345.0,20.2227,20.2227,20.2068,20.2068,43345.0
2016-05-31 15:05:00,25.47,25.48,25.46,25.48,32925.0,20.2147,20.2227,20.2068,20.2227,32925.0
2016-05-31 15:10:00,25.47,25.48,25.46,25.46,28191.0,20.2147,20.2227,20.2068,20.2068,28191.0
2016-05-31 15:15:00,25.46,25.47,25.46,25.47,44568.0,20.2068,20.2147,20.2068,20.2147,44568.0
2016-05-31 15:20:00,25.46,25.47,25.46,25.47,31788.0,20.2068,20.2147,20.2068,20.2147,31788.0
2016-05-31 15:25:00,25.47,25.48,25.46,25.48,35395.0,20.2147,20.2227,20.2068,20.2227,35395.0
2016-05-31 15:30:00,25.48,25.48,25.46,25.48,99672.0,20.2227,20.2227,20.2068,20.2227,99672.0
2016-05-31 15:35:00,25.48,25.48,25.47,25.48,53881.0,20.2227,20.2227,20.2147,20.2227,53881.0
2016-05-31 15:40:00,25.48,25.48,25.47,25.47,99502.0,20.2227,20.2227,20.2147,20.2147,99502.0
2016-05-31 15:45:00,25.48,25.48,25.47,25.47,109667.0,20.2227,20.2227,20.2147,20.2147,109667.0
2016-05-31 15:50:00,25.48,25.56,25.47,25.52,311553.0,20.2227,20.2862,20.2147,20.2544,311553.0
2016-05-31 15:55:00,25.52,25.54,25.51,25.53,708016.0,20.2544,20.2703,20.2465,20.2624,708016.0
2016-06-01 09:30:00,24.44,25.06,24.04,24.94,477688.0,19.3973,19.8893,19.0798,19.7941,477688.0
2016-06-01 09:35:00,24.89,25.11,24.75,25.06,152864.0,19.7544,19.929,19.6433,19.8893,152864.0
2016-06-01 09:40:00,25.06,25.23,24.75,24.84,149310.0,19.8893,20.0243,19.6433,19.7147,149310.0
2016-06-01 09:45:00,24.85,25.06,24.84,25.02,80147.0,19.7227,19.8893,19.7147,19.8576,80147.0
2016-06-01 09:50:00,25.01,25.05,24.97,25.02,55735.0,19.8497,19.8814,19.8179,19.8576,55735.0
2016-06-01 09:55:00,25.01,25.06,24.96,25.05,68110.0,19.8497,19.8893,19.81,19.8814,68110.0
2016-06-01 10:00:00,25.06,25.16,24.92,25.12,78262.0,19.8893,19.9687,19.7782,19.937,78262.0
2016-06-01 10:05:00,25.11,25.15,25.04,25.05,71327.0,19.929,19.9608,19.8735,19.8814,71327.0
2016-06-01 10:10:00,25.06,25.11,25.01,25.02,65852.0,19.8893,19.929,19.8497,19.8576,65852.0
2016-06-01 10:15:00,25.01,25.1,25.0,25.01,44082.0,19.8497,19.9211,19.8417,19.8497,44082.0
2016-06-01 10:20:00,25.01,25.06,25.0,25.06,44336.0,19.8497,19.8893,19.8417,19.8893,44336.0
2016-06-01 10:25:00,25.06,25.1,24.96,25.0,84258.0,19.8893,19.9211,19.81,19.8417,84258.0
2016-06-01 10:30:00,25.0,25.01,24.95,25.0,42187.0,19.8417,19.8497,19.802,19.8417,42187.0
2016-06-01 10:35:00,25.01,25.06,24.99,25.03,40829.0,19.8497,19.8893,19.8338,19.8655,40829.0
2016-06-01 10:40:00,25.03,25.04,24.99,25.02,33532.0,19.8655,19.8735,19.8338,19.8576,33532.0
2016-06-01 10:45:00,25.01,25.03,24.95,24.98,52594.0,19.8497,19.8655,19.802,19.8259,52594.0
2016-06-01 10:50:00,24.98,25.09,24.98,25.08,41641.0,19.8259,19.9132,19.8259,19.9052,41641.0
2016-06-01 10:55:00,25.08,25.1,25.07,25.1,30870.0,19.9052,19.9211,19.8973,19.9211,30870.0
2016-06-01 11:00:00,25.09,25.14,25.06,25.06,55178.0,19.9132,19.9528,19.8893,19.8893,55178.0
2016-06-01 11:05:00,25.07,25.08,25.01,25.04,42350.0,19.8973,19.9052,19.8497,19.8735,42350.0
2016-06-01 11:10:00,25.04,25.07,25.01,25.05,92229.0,19.8735,19.8973,19.8497,19.8814,92229.0
2016-06-01 11:15:00,25.05,25.1,25.05,25.08,40441.0,19.8814,19.9211,19.8814,19.9052,40441.0
2016-06-01 11:20:00,25.09,25.1,25.05,25.06,44114.0,19.9132,19.9211,19.8814,19.8893,44114.0
2016-06-01 11:25:00,25.05,25.05,24.96,24.96,67220.0,19.8814,19.8814,19.81,19.81,67220.0
2016-06-01 11:30:00,24.96,25.03,24.95,25.0,53389.0,19.81,19.8655,19.802,19.8417,53389.0
2016-06-01 11:35:00,24.99,25.03,24.98,24.99,37210.0,19.8338,19.8655,19.8259,19.8338,37210.0
2016-06-01 11:40:00,25.0,25.0,24.94,24.97,55925.0,19.8417,19.8417,19.7941,19.8179,55925.0
2016-06-01 11:45:00,24.96,24.98,24.93,24.96,33985.0,19.81,19.8259,19.7862,19.81,33985.0
2016-06-01 11:50:00,24.96,25.0,24.96,24.99,28330.0,19.81,19.8417,19.81,19.8338,28330.0
2016-06-01 11:55:00,24.99,25.0,24.98,24.99,9904.0,19.8338,19.8417,19.8259,19.8338,9904.0
2016-06-01 12:00:00,24.99,25.03,24.98,25.01,39391.0,19.8338,19.8655,19.8259,19.8497,39391.0
2016-06-01 12:05:00,25.02,25.05,25.01,25.04,38033.0,19.8576,19.8814,19.8497,19.8735,38033.0
2016-06-01 12:10:00,25.03,25.05,25.03,25.04,25052.0,19.8655,19.8814,19.8655,19.8735,25052.0
2016-06-01 12:15:00,25.05,25.05,25.0,25.0,33136.0,19.8814,19.8814,19.8417,19.8417,33136.0
2016-06-01 12:20:00,25.01,25.02,24.99,25.01,28155.0,19.8497,19.8576,19.8338,19.8497,28155.0
2016-06-01 12:25:00,25.02,25.03,25.0,25.0,38576.0,19.8576,19.8655,19.8417,19.8417,38576.0
2016-06-01 12:30:00,25.01,25.06,25.0,25.06,37208.0,19.8497,19.8893,19.8417,19.8893,37208.0
2016-06-01 12:35:00,25.06,25.09,25.06,25.07,29383.0,19.8893,19.9132,19.8893,19.8973,29383.0
2016-06-01 12:40:00,25.07,25.07,25.05,25.07,23838.0,19.8973,19.8973,19.8814,19.8973,23838.0
2016-06-01 12:45:00,25.07,25.08,25.06,25.08,14706.0,19.8973,19.9052,19.8893,19.9052,14706.0
2016-06-01 12:50:00,25.08,25.08,25.06,25.06,15887.0,19.9052,19.9052,19.8893,19.8893,15887.0
2016-06-01 12:55:00,25.06,25.09,25.06,25.07,24008.0,19.8893,19.9132,19.8893,19.8973,24008.0
2016-06-01 13:00:00,25.07,25.09,25.06,25.06,25448.0,19.8973,19.9132,19.8893,19.8893,25448.0
2016-06-01 13:05:00,25.06,25.07,25.0,25.0,59941.0,19.8893,19.8973,19.8417,19.8417,59941.0
2016-06-01 13:10:00,25.0,25.04,24.99,25.02,38098.0,19.8417,19.8735,19.8338,19.8576,38098.0
2016-06-01 13:15:00,25.01,25.09,25.01,25.06,53552.0,19.8497,19.9132,19.8497,19.8893,53552.0
2016-06-01 13:20:00,25.06,25.09,25.05,25.06,28976.0,19.8893,19.9132,19.8814,19.8893,28976.0
2016-06-01 13:25:00,25.06,25.09,25.06,25.08,16269.0,19.8893,19.9132,19.8893,19.9052,16269.0
2016-06-01 13:30:00,25.08,25.08,25.03,25.05,45854.0,19.9052,19.9052,19.8655,19.8814,45854.0
2016-06-01 13:35:00,25.05,25.05,25.04,25.04,13177.0,19.8814,19.8814,19.8735,19.8735,13177.0
2016-06-01 13:40:00,25.04,25.05,25.01,25.03,34517.0,19.8735,19.8814,19.8497,19.8655,34517.0
2016-06-01 13:45:00,25.04,25.04,25.03,25.03,24799.0,19.8735,19.8735,19.8655,19.8655,24799.0
2016-06-01 13:50:00,25.04,25.04,25.03,25.03,9887.0,19.8735,19.8735,19.8655,19.8655,9887.0
2016-06-01 13:55:00,25.04,25.06,25.03,25.06,30022.0,19.8735,19.8893,19.8655,19.8893,30022.0
2016-06-01 14:00:00,25.05,25.06,25.0,25.01,48860.0,19.8814,19.8893,19.8417,19.8497,48860.0
2016-06-01 14:05:00,25.02,25.03,25.01,25.03,21535.0,19.8576,19.8655,19.8497,19.8655,21535.0
2016-06-01 14:10:00,25.03,25.08,25.02,25.07,25111.0,19.8655,19.9052,19.8576,19.8973,25111.0
2016-06-01 14:15:00,25.08,25.08,25.05,25.07,34134.0,19.9052,19.9052,19.8814,19.8973,34134.0
2016-06-01 14:20:00,25.08,25.08,25.05,25.06,20665.0,19.9052,19.9052,19.8814,19.8893,20665.0
2016-06-01 14:25:00,25.05,25.06,25.03,25.04,28396.0,19.8814,19.8893,19.8655,19.8735,28396.0
2016-06-01 14:30:00,25.05,25.05,25.0,25.0,54688.0,19.8814,19.8814,19.8417,19.8417,54688.0
2016-06-01 14:35:00,25.01,25.02,24.98,24.99,129164.0,19.8497,19.8576,19.8259,19.8338,129164.0
2016-06-01 14:40:00,24.98,25.01,24.98,25.01,62533.0,19.8259,19.8497,19.8259,19.8497,62533.0
2016-06-01 14:45:00,25.0,25.01,24.98,25.0,49975.0,19.8417,19.8497,19.8259,19.8417,49975.0
2016-06-01 14:50:00,25.01,25.05,25.0,25.05,29267.0,19.8497,19.8814,19.8417,19.8814,29267.0
2016-06-01 14:55:00,25.05,25.05,25.0,25.02,38557.0,19.8814,19.8814,19.8417,19.8576,38557.0
2016-06-01 15:00:00,25.01,25.06,25.01,25.04,70496.0,19.8497,19.8893,19.8497,19.8735,70496.0
2016-06-01 15:05:00,25.04,25.04,25.02,25.02,29559.0,19.8735,19.8735,19.8576,19.8576,29559.0
2016-06-01 15:10:00,25.02,25.05,25.02,25.05,41577.0,19.8576,19.8814,19.8576,19.8814,41577.0
2016-06-01 15:15:00,25.04,25.05,25.01,25.03,54472.0,19.8735,19.8814,19.8497,19.8655,54472.0
2016-06-01 15:20:00,25.02,25.06,25.02,25.04,30276.0,19.8576,19.8893,19.8576,19.8735,30276.0
2016-06-01 15:25:00,25.04,25.09,25.04,25.09,40965.0,19.8735,19.9132,19.8735,19.9132,40965.0
2016-06-01 15:30:00,25.09,25.1,25.08,25.09,56147.0,19.9132,19.9211,19.9052,19.9132,56147.0
2016-06-01 15:35:00,25.09,25.12,25.09,25.12,44104.0,19.9132,19.937,19.9132,19.937,44104.0
2016-06-01 15:40:00,25.12,25.12,25.08,25.1,94121.0,19.937,19.937,19.9052,19.9211,94121.0
2016-06-01 15:45:00,25.1,25.1,25.09,25.1,57053.0,19.9211,19.9211,19.9132,19.9211,57053.0
2016-06-01 15:50:00,25.09,25.1,25.06,25.06,102218.0,19.9132,19.9211,19.8893,19.8893,102218.0
2016-06-01 15:55:00,25.07,25.08,25.05,25.07,190816.0,19.8973,19.9052,19.8814,19.8973,190816.0
2016-06-02 09:30:00,24.83,25.2,24.41,25.12,122197.0,19.7068,20.0005,19.3735,19.937,122197.0
2016-06-02 09:35:00,25.13,25.25,25.12,25.24,61533.0,19.9449,20.0401,19.937,20.0322,61533.0
2016-06-02 09:40:00,25.25,25.37,25.25,25.33,48163.0,20.0401,20.1354,20.0401,20.1036,48163.0
2016-06-02 09:45:00,25.32,25.32,25.13,25.13,51997.0,20.0957,20.0957,19.9449,19.9449,51997.0
2016-06-02 09:50:00,25.14,25.17,25.02,25.04,58545.0,19.9528,19.9766,19.8576,19.8735,58545.0
2016-06-02 09:55:00,25.05,25.1,25.02,25.08,27248.0,19.8814,19.9211,19.8576,19.9052,27248.0
2016-06-02 10:00:00,25.09,25.23,25.08,25.2,42993.0,19.9132,20.0243,19.9052,20.0005,42993.0
2016-06-02 10:05:00,25.2,25.21,25.18,25.19,25779.0,20.0005,20.0084,19.9846,19.9925,25779.0
2016-06-02 10:10:00,25.19,25.2,25.14,25.14,15158.0,19.9925,20.0005,19.9528,19.9528,15158.0
2016-06-02 10:15:00,25.15,25.18,25.1,25.15,30829.0,19.9608,19.9846,19.9211,19.9608,30829.0
2016-06-02 10:20:00,25.14,25.15,25.07,25.09,20216.0,19.9528,19.9608,19.8973,19.9132,20216.0
2016-06-02 10:25:00,25.09,25.12,25.08,25.11,29440.0,19.9132,19.937,19.9052,19.929,29440.0
2016-06-02 10:30:00,25.11,25.13,25.03,25.03,42037.0,19.929,19.9449,19.8655,19.8655,42037.0
2016-06-02 10:35:00,25.03,25.07,25.03,25.07,26104.0,19.8655,19.8973,19.8655,19.8973,26104.0
2016-06-02 10:40:00,25.07,25.07,25.0,25.01,42129.0,19.8973,19.8973,19.8417,19.8497,42129.0
2016-06-02 10:45:00,25.01,25.01,25.0,25.01,24851.0,19.8497,19.8497,19.8417,19.8497,24851.0
2016-06-02 10:50:00,25.01,25.02,24.96,25.0,67204.0,19.8497,19.8576,19.81,19.8417,67204.0
2016-06-02 10:55:00,25.01,25.01,24.96,24.99,27444.0,19.8497,19.8497,19.81,19.8338,27444.0
2016-06-02 11:00:00,24.99,25.01,24.96,25.0,54803.0,19.8338,19.8497,19.81,19.8417,54803.0
2016-06-02 11:05:00,25.01,25.01,24.98,24.98,56974.0,19.8497,19.8497,19.8259,19.8259,56974.0
2016-06-02 11:10:00,24.98,24.99,24.95,24.96,34132.0,19.8259,19.8338,19.802,19.81,34132.0
2016-06-02 11:15:00,24.96,24.98,24.96,24.97,27480.0,19.81,19.8259,19.81,19.8179,27480.0
2016-06-02 11:20:00,24.97,24.98,24.94,24.95,31727.0,19.8179,19.8259,19.7941,19.802,31727.0
2016-06-02 11:25:00,24.95,24.99,24.95,24.96,43996.0,19.802,19.8338,19.802,19.81,43996.0
2016-06-02 11:30:00,24.97,24.97,24.93,24.94,32653.0,19.8179,19.8179,19.7862,19.7941,32653.0
2016-06-02 11:35:00,24.94,24.98,24.92,24.98,38821.0,19.7941,19.8259,19.7782,19.8259,38821.0
2016-06-02 11:40:00,24.98,24.99,24.97,24.97,31845.0,19.8259,19.8338,19.8179,19.8179,31845.0
2016-06-02 11:45:00,24.97,24.98,24.96,24.96,13760.0,19.8179,19.8259,19.81,19.81,13760.0
2016-06-02 11:50:00,24.96,24.97,24.93,24.95,28261.0,19.81,19.8179,19.7862,19.802,28261.0
2016-06-02 11:55:00,24.95,24.98,24.94,24.96,19191.0,19.802,19.8259,19.7941,19.81,19191.0
2016-06-02 12:00:00,24.96,24.98,24.96,24.98,23395.0,19.81,19.8259,19.81,19.8259,23395.0
2016-06-02 12:05:00,24.98,24.99,24.96,24.96,32837.0,19.8259,19.8338,19.81,19.81,32837.0
2016-06-02 12:10:00,24.96,24.97,24.92,24.92,22230.0,19.81,19.8179,19.7782,19.7782,22230.0
2016-06-02 12:15:00,24.92,24.93,24.92,24.92,27054.0,19.7782,19.7862,19.7782,19.7782,27054.0
2016-06-02 12:20:00,24.92,24.93,24.92,24.92,15192.0,19.7782,19.7862,19.7782,19.7782,15192.0
2016-06-02 12:25:00,24.92,24.93,24.9,24.9,18112.0,19.7782,19.7862,19.7624,19.7624,18112.0
2016-06-02 12:30:00,24.9,24.95,24.9,24.95,38464.0,19.7624,19.802,19.7624,19.802,38464.0
2016-06-02 12:35:00,24.95,24.96,24.92,24.96,27489.0,19.802,19.81,19.7782,19.81,27489.0
2016-06-02 12:40:00,24.96,24.97,24.95,24.96,9942.0,19.81,19.8179,19.802,19.81,9942.0
2016-06-02 12:45:00,24.95,24.95,24.91,24.92,21703.0,19.802,19.802,19.7703,19.7782,21703.0
2016-06-02 12:50:00,24.92,24.97,24.91,24.96,28864.0,19.7782,19.8179,19.7703,19.81,28864.0
2016-06-02 12:55:00,24.97,24.97,24.95,24.95,13446.0,19.8179,19.8179,19.802,19.802,13446.0
2016-06-02 13:00:00,24.96,24.99,24.95,24.98,27961.0,19.81,19.8338,19.802,19.8259,27961.0
2016-06-02 13:05:00,24.97,24.98,24.94,24.97,35547.0,19.8179,19.8259,19.7941,19.8179,35547.0
2016-06-02 13:10:00,24.98,24.98,24.93,24.94,23146.0,19.8259,19.8259,19.7862,19.7941,23146.0
2016-06-02 13:15:00,24.94,24.95,24.93,24.93,14963.0,19.7941,19.802,19.7862,19.7862,14963.0
2016-06-02 13:20:00,24.93,24.94,24.93,24.93,7325.0,19.7862,19.7941,19.7862,19.7862,7325.0
2016-06-02 13:25:00,24.93,24.99,24.93,24.97,39799.0,19.7862,19.8338,19.7862,19.8179,39799.0
2016-06-02 13:30:00,24.97,25.01,24.97,25.01,21619.0,19.8179,19.8497,19.8179,19.8497,21619.0
2016-06-02 13:35:00,25.01,25.01,24.97,24.97,23961.0,19.8497,19.8497,19.8179,19.8179,23961.0
2016-06-02 13:40:00,24.97,24.97,24.96,24.97,18314.0,19.8179,19.8179,19.81,19.8179,18314.0
2016-06-02 13:45:00,24.97,24.99,24.96,24.99,28061.0,19.8179,19.8338,19.81,19.8338,28061.0
2016-06-02 13:50:00,25.0,25.01,24.99,25.0,18645.0,19.8417,19.8497,19.8338,19.8417,18645.0
2016-06-02 13:55:00,25.0,25.01,25.0,25.01,13857.0,19.8417,19.8497,19.8417,19.8497,13857.0
2016-06-02 14:00:00,25.01,25.02,25.0,25.02,32933.0,19.8497,19.8576,19.8417,19.8576,32933.0
2016-06-02 14:05:00,25.02,25.02,25.0,25.0,19500.0,19.8576,19.8576,19.8417,19.8417,19500.0
2016-06-02 14:10:00,25.0,25.01,25.0,25.0,17630.0,19.8417,19.8497,19.8417,19.8417,17630.0
2016-06-02 14:15:00,25.01,25.01,25.0,25.01,15679.0,19.8497,19.8497,19.8417,19.8497,15679.0
2016-06-02 14:20:00,25.0,25.01,25.0,25.0,32820.0,19.8417,19.8497,19.8417,19.8417,32820.0
2016-06-02 14:25:00,25.01,25.01,25.0,25.01,22712.0,19.8497,19.8497,19.8417,19.8497,22712.0
2016-06-02 14:30:00,25.0,25.01,24.99,24.99,39284.0,19.8417,19.8497,19.8338,19.8338,39284.0
2016-06-02 14:35:00,25.0,25.0,24.97,24.97,42638.0,19.8417,19.8417,19.8179,19.8179,42638.0
2016-06-02 14:40:00,24.97,25.0,24.97,25.0,23064.0,19.8179,19.8417,19.8179,19.8417,23064.0
2016-06-02 14:45:00,24.99,25.04,24.99,25.03,25345.0,19.8338,19.8735,19.8338,19.8655,25345.0
2016-06-02 14:50:00,25.03,25.03,25.0,25.0,19760.0,19.8655,19.8655,19.8417,19.8417,19760.0
2016-06-02 14:55:00,25.0,25.01,25.0,25.0,46900.0,19.8417,19.8497,19.8417,19.8417,46900.0
2016-06-02 15:00:00,25.0,25.01,25.0,25.01,22578.0,19.8417,19.8497,19.8417,19.8497,22578.0
2016-06-02 15:05:00,25.0,25.01,25.0,25.0,21618.0,19.8417,19.8497,19.8417,19.8417,21618.0
2016-06-02 15:10:00,25.0,25.01,25.0,25.0,15686.0,19.8417,19.8497,19.8417,19.8417,15686.0
2016-06-02 15:15:00,25.0,25.01,25.0,25.0,20175.0,19.8417,19.8497,19.8417,19.8417,20175.0
2016-06-02 15:20:00,25.0,25.01,24.98,24.98,59989.0,19.8417,19.8497,19.8259,19.8259,59989.0
2016-06-02 15:25:00,24.98,25.0,24.98,25.0,53327.0,19.8259,19.8417,19.8259,19.8417,53327.0
2016-06-02 15:30:00,25.0,25.0,24.99,24.99,31650.0,19.8417,19.8417,19.8338,19.8338,31650.0
2016-06-02 15:35:00,24.99,25.0,24.99,25.0,31360.0,19.8338,19.8417,19.8338,19.8417,31360.0
2016-06-02 15:40:00,25.0,25.0,24.97,24.97,113784.0,19.8417,19.8417,19.8179,19.8179,113784.0
2016-06-02 15:45:00,24.97,24.98,24.97,24.98,39759.0,19.8179,19.8259,19.8179,19.8259,39759.0
2016-06-02 15:50:00,24.98,24.99,24.96,24.98,114934.0,19.8259,19.8338,19.81,19.8259,114934.0
2016-06-02 15:55:00,24.99,25.0,24.98,24.99,174903.0,19.8338,19.8417,19.8259,19.8338,174903.0
2016-06-03 09:30:00,25.0,25.04,24.89,25.03,49819.0,19.8417,19.8735,19.7544,19.8655,49819.0
2016-06-03 09:35:00,25.01,25.01,24.93,25.0,10400.0,19.8497,19.8497,19.7862,19.8417,10400.0
2016-06-03 09:40:00,25.0,25.0,24.92,24.95,27279.0,19.8417,19.8417,19.7782,19.802,27279.0
2016-06-03 09:45:00,24.96,24.98,24.8,24.81,28595.0,19.81,19.8259,19.683,19.6909,28595.0
2016-06-03 09:50:00,24.8,24.8,24.74,24.74,31845.0,19.683,19.683,19.6354,19.6354,31845.0
2016-06-03 09:55:00,24.75,24.75,24.7,24.75,64101.0,19.6433,19.6433,19.6036,19.6433,64101.0
2016-06-03 10:00:00,24.74,24.76,24.7,24.72,65908.0,19.6354,19.6512,19.6036,19.6195,65908.0
2016-06-03 10:05:00,24.72,24.74,24.66,24.67,32214.0,19.6195,19.6354,19.5719,19.5798,32214.0
2016-06-03 10:10:00,24.67,24.67,24.61,24.64,51391.0,19.5798,19.5798,19.5322,19.556,51391.0
2016-06-03 10:15:00,24.64,24.65,24.59,24.6,78931.0,19.556,19.5639,19.5163,19.5243,78931.0
2016-06-03 10:20:00,24.59,24.64,24.57,24.61,32676.0,19.5163,19.556,19.5004,19.5322,32676.0
2016-06-03 10:25:00,24.61,24.61,24.58,24.6,48496.0,19.5322,19.5322,19.5084,19.5243,48496.0
2016-06-03 10:30:00,24.6,24.7,24.59,24.67,44461.0,19.5243,19.6036,19.5163,19.5798,44461.0
2016-06-03 10:35:00,24.66,24.75,24.64,24.74,43018.0,19.5719,19.6433,19.556,19.6354,43018.0
2016-06-03 10:40:00,24.74,24.77,24.72,24.72,25317.0,19.6354,19.6592,19.6195,19.6195,25317.0
2016-06-03 10:45:00,24.73,24.75,24.7,24.75,20770.0,19.6274,19.6433,19.6036,19.6433,20770.0
2016-06-03 10:50:00,24.75,24.75,24.7,24.73,25362.0,19.6433,19.6433,19.6036,19.6274,25362.0
2016-06-03 10:55:00,24.73,24.73,24.71,24.73,21876.0,19.6274,19.6274,19.6116,19.6274,21876.0
2016-06-03 11:00:00,24.72,24.73,24.68,24.7,22871.0,19.6195,19.6274,19.5878,19.6036,22871.0
2016-06-03 11:05:00,24.7,24.73,24.68,24.69,30626.0,19.6036,19.6274,19.5878,19.5957,30626.0
2016-06-03 11:10:00,24.7,24.72,24.69,24.69,19928.0,19.6036,19.6195,19.5957,19.5957,19928.0
2016-06-03 11:15:00,24.69,24.72,24.69,24.72,16673.0,19.5957,19.6195,19.5957,19.6195,16673.0
2016-06-03 11:20:00,24.72,24.73,24.68,24.68,25998.0,19.6195,19.6274,19.5878,19.5878,25998.0
2016-06-03 11:25:00,24.69,24.7,24.68,24.7,37161.0,19.5957,19.6036,19.5878,19.6036,37161.0
2016-06-03 11:30:00,24.7,24.71,24.69,24.7,17460.0,19.6036,19.6116,19.5957,19.6036,17460.0
2016-06-03 11:35:00,24.7,24.7,24.66,24.69,38470.0,19.6036,19.6036,19.5719,19.5957,38470.0
2016-06-03 11:40:00,24.69,24.7,24.67,24.68,30968.0,19.5957,19.6036,19.5798,19.5878,30968.0
2016-06-03 11:45:00,24.68,24.7,24.67,24.7,18055.0,19.5878,19.6036,19.5798,19.6036,18055.0
2016-06-03 11:50:00,24.7,24.72,24.7,24.71,21600.0,19.6036,19.6195,19.6036,19.6116,21600.0
2016-06-03 11:55:00,24.71,24.74,24.7,24.72,46650.0,19.6116,19.6354,19.6036,19.6195,46650.0
2016-06-03 12:00:00,24.73,24.74,24.72,24.72,9474.0,19.6274,19.6354,19.6195,19.6195,9474.0
2016-06-03 12:05:00,24.73,24.77,24.72,24.76,23836.0,19.6274,19.6592,19.6195,19.6512,23836.0
2016-06-03 12:10:00,24.76,24.8,24.76,24.8,18718.0,19.6512,19.683,19.6512,19.683,18718.0
2016-06-03 12:15:00,24.8,24.82,24.77,24.77,23546.0,19.683,19.6989,19.6592,19.6592,23546.0
2016-06-03 12:20:00,24.78,24.8,24.76,24.79,17826.0,19.6671,19.683,19.6512,19.6751,17826.0
2016-06-03 12:25:00,24.79,24.81,24.79,24.8,8427.0,19.6751,19.6909,19.6751,19.683,8427.0
2016-06-03 12:30:00,24.8,24.81,24.77,24.77,16962.0,19.683,19.6909,19.6592,19.6592,16962.0
2016-06-03 12:35:00,24.78,24.78,24.74,24.75,17430.0,19.6671,19.6671,19.6354,19.6433,17430.0
2016-06-03 12:40:00,24.75,24.76,24.75,24.76,7914.0,19.6433,19.6512,19.6433,19.6512,7914.0
2016-06-03 12:45:00,24.75,24.76,24.73,24.75,21850.0,19.6433,19.6512,19.6274,19.6433,21850.0
2016-06-03 12:50:00,24.75,24.77,24.74,24.76,14139.0,19.6433,19.6592,19.6354,19.6512,14139.0
2016-06-03 12:55:00,24.75,24.77,24.75,24.76,13472.0,19.6433,19.6592,19.6433,19.6512,13472.0
2016-06-03 13:00:00,24.76,24.79,24.75,24.76,29258.0,19.6512,19.6751,19.6433,19.6512,29258.0
2016-06-03 13:05:00,24.76,24.77,24.76,24.76,12434.0,19.6512,19.6592,19.6512,19.6512,12434.0
2016-06-03 13:10:00,24.77,24.77,24.76,24.77,6730.0,19.6592,19.6592,19.6512,19.6592,6730.0
2016-06-03 13:15:00,24.77,24.77,24.76,24.77,14750.0,19.6592,19.6592,19.6512,19.6592,14750.0
2016-06-03 13:20:00,24.77,24.8,24.76,24.79,27437.0,19.6592,19.683,19.6512,19.6751,27437.0
2016-06-03 13:25:00,24.79,24.8,24.78,24.78,13666.0,19.6751,19.683,19.6671,19.6671,13666.0
2016-06-03 13:30:00,24.79,24.82,24.79,24.8,25213.0,19.6751,19.6989,19.6751,19.683,25213.0
2016-06-03 13:35:00,24.81,24.83,24.8,24.82,14336.0,19.6909,19.7068,19.683,19.6989,14336.0
2016-06-03 13:40:00,24.81,24.87,24.81,24.87,31065.0,19.6909,19.7385,19.6909,19.7385,31065.0
2016-06-03 13:45:00,24.87,24.88,24.84,24.85,31128.0,19.7385,19.7465,19.7147,19.7227,31128.0
2016-06-03 13:50:00,24.84,24.88,24.84,24.86,16336.0,19.7147,19.7465,19.7147,19.7306,16336.0
2016-06-03 13:55:00,24.87,24.89,24.86,24.87,20428.0,19.7385,19.7544,19.7306,19.7385,20428.0
2016-06-03 14:00:00,24.87,24.88,24.85,24.87,31697.0,19.7385,19.7465,19.7227,19.7385,31697.0
2016-06-03 14:05:00,24.87,24.88,24.86,24.87,12179.0,19.7385,19.7465,19.7306,19.7385,12179.0
2016-06-03 14:10:00,24.87,24.88,24.86,24.86,12751.0,19.7385,19.7465,19.7306,19.7306,12751.0
2016-06-03 14:15:00,24.86,24.87,24.85,24.87,24493.0,19.7306,19.7385,19.7227,19.7385,24493.0
2016-06-03 14:20:00,24.86,24.87,24.84,24.86,41967.0,19.7306,19.7385,19.7147,19.7306,41967.0
2016-06-03 14:25:00,24.86,24.89,24.86,24.88,20049.0,19.7306,19.7544,19.7306,19.7465,20049.0
2016-06-03 14:30:00,24.89,24.9,24.88,24.9,13900.0,19.7544,19.7624,19.7465,19.7624,13900.0
2016-06-03 14:35:00,24.9,24.93,24.89,24.92,51996.0,19.7624,19.7862,19.7544,19.7782,51996.0
2016-06-03 14:40:00,24.93,24.93,24.91,24.93,14659.0,19.7862,19.7862,19.7703,19.7862,14659.0
2016-06-03 14:45:00,24.93,24.96,24.92,24.94,21425.0,19.7862,19.81,19.7782,19.7941,21425.0
2016-06-03 14:50:00,24.95,24.98,24.95,24.98,34512.0,19.802,19.8259,19.802,19.8259,34512.0
2016-06-03 14:55:00,24.98,24.98,24.95,24.95,21930.0,19.8259,19.8259,19.802,19.802,21930.0
2016-06-03 15:00:00,24.96,24.97,24.92,24.93,46958.0,19.81,19.8179,19.7782,19.7862,46958.0
2016-06-03 15:05:00,24.94,24.94,24.93,24.94,7547.0,19.7941,19.7941,19.7862,19.7941,7547.0
2016-06-03 15:10:00,24.94,24.96,24.93,24.96,21876.0,19.7941,19.81,19.7862,19.81,21876.0
2016-06-03 15:15:00,24.96,24.98,24.95,24.96,22529.0,19.81,19.8259,19.802,19.81,22529.0
2016-06-03 15:20:00,24.95,24.96,24.93,24.96,38739.0,19.802,19.81,19.7862,19.81,38739.0
2016-06-03 15:25:00,24.96,24.96,24.95,24.96,9210.0,19.81,19.81,19.802,19.81,9210.0
2016-06-03 15:30:00,24.96,24.98,24.94,24.98,41079.0,19.81,19.8259,19.7941,19.8259,41079.0
2016-06-03 15:35:00,24.98,25.01,24.97,25.0,130138.0,19.8259,19.8497,19.8179,19.8417,130138.0
2016-06-03 15:40:00,25.0,25.0,24.98,24.98,62054.0,19.8417,19.8417,19.8259,19.8259,62054.0
2016-06-03 15:45:00,24.99,24.99,24.97,24.98,33896.0,19.8338,19.8338,19.8179,19.8259,33896.0
2016-06-03 15:50:00,24.98,25.0,24.97,24.98,76790.0,19.8259,19.8417,19.8179,19.8259,76790.0
2016-06-03 15:55:00,24.99,24.99,24.92,24.94,155936.0,19.8338,19.8338,19.7782,19.7941,155936.0
2016-06-06 09:30:00,25.03,25.14,24.99,25.12,99461.0,19.8655,19.9528,19.8338,19.937,99461.0
2016-06-06 09:35:00,25.13,25.15,25.09,25.1,44102.0,19.9449,19.9608,19.9132,19.9211,44102.0
2016-06-06 09:40:00,25.11,25.11,25.04,25.09,30528.0,19.929,19.929,19.8735,19.9132,30528.0
2016-06-06 09:45:00,25.08,25.14,25.05,25.13,49977.0,19.9052,19.9528,19.8814,19.9449,49977.0
2016-06-06 09:50:00,25.13,25.15,25.04,25.06,58147.0,19.9449,19.9608,19.8735,19.8893,58147.0
2016-06-06 09:55:00,25.06,25.06,25.0,25.01,37354.0,19.8893,19.8893,19.8417,19.8497,37354.0
2016-06-06 10:00:00,25.01,25.06,25.01,25.04,17466.0,19.8497,19.8893,19.8497,19.8735,17466.0
2016-06-06 10:05:00,25.04,25.06,25.02,25.02,9857.0,19.8735,19.8893,19.8576,19.8576,9857.0
2016-06-06 10:10:00,25.02,25.02,25.0,25.01,19442.0,19.8576,19.8576,19.8417,19.8497,19442.0
2016-06-06 10:15:00,25.01,25.02,24.97,24.97,49731.0,19.8497,19.8576,19.8179,19.8179,49731.0
2016-06-06 10:20:00,24.97,24.97,24.93,24.96,21213.0,19.8179,19.8179,19.7862,19.81,21213.0
2016-06-06 10:25:00,24.95,24.96,24.9,24.9,11974.0,19.802,19.81,19.7624,19.7624,11974.0
2016-06-06 10:30:00,24.91,24.94,24.9,24.94,16034.0,19.7703,19.7941,19.7624,19.7941,16034.0
2016-06-06 10:35:00,24.94,24.96,24.93,24.93,18191.0,19.7941,19.81,19.7862,19.7862,18191.0
2016-06-06 10:40:00,24.93,24.94,24.91,24.91,24966.0,19.7862,19.7941,19.7703,19.7703,24966.0
2016-06-06 10:45:00,24.91,24.93,24.91,24.92,19623.0,19.7703,19.7862,19.7703,19.7782,19623.0
2016-06-06 10:50:00,24.93,24.93,24.9,24.91,16579.0,19.7862,19.7862,19.7624,19.7703,16579.0
2016-06-06 10:55:00,24.91,24.98,24.9,24.97,21343.0,19.7703,19.8259,19.7624,19.8179,21343.0
2016-06-06 11:00:00,24.97,24.97,24.96,24.97,24281.0,19.8179,19.8179,19.81,19.8179,24281.0
2016-06-06 11:05:00,24.98,25.0,24.97,24.99,10306.0,19.8259,19.8417,19.8179,19.8338,10306.0
2016-06-06 11:10:00,25.0,25.0,24.99,24.99,9355.0,19.8417,19.8417,19.8338,19.8338,9355.0
2016-06-06 11:15:00,25.0,25.0,24.98,24.98,12661.0,19.8417,19.8417,19.8259,19.8259,12661.0
2016-06-06 11:20:00,24.98,24.98,24.95,24.96,20051.0,19.8259,19.8259,19.802,19.81,20051.0
2016-06-06 11:25:00,24.96,24.98,24.95,24.96,31402.0,19.81,19.8259,19.802,19.81,31402.0
2016-06-06 11:30:00,24.96,25.0,24.96,24.99,35819.0,19.81,19.8417,19.81,19.8338,35819.0
2016-06-06 11:35:00,24.98,25.03,24.98,25.03,38670.0,19.8259,19.8655,19.8259,19.8655,38670.0
2016-06-06 11:40:00,25.03,25.04,25.02,25.03,38022.0,19.8655,19.8735,19.8576,19.8655,38022.0
2016-06-06 11:45:00,25.03,25.05,25.02,25.04,30730.0,19.8655,19.8814,19.8576,19.8735,30730.0
2016-06-06 11:50:00,25.04,25.05,25.03,25.04,14599.0,19.8735,19.8814,19.8655,19.8735,14599.0
2016-06-06 11:55:00,25.04,25.05,25.0,25.01,54810.0,19.8735,19.8814,19.8417,19.8497,54810.0
2016-06-06 12:00:00,25.01,25.02,25.0,25.01,56422.0,19.8497,19.8576,19.8417,19.8497,56422.0
2016-06-06 12:05:00,25.01,25.03,25.0,25.02,26295.0,19.8497,19.8655,19.8417,19.8576,26295.0
2016-06-06 12:10:00,25.02,25.02,25.0,25.01,12115.0,19.8576,19.8576,19.8417,19.8497,12115.0
2016-06-06 12:15:00,25.01,25.01,25.0,25.01,41073.0,19.8497,19.8497,19.8417,19.8497,41073.0
2016-06-06 12:20:00,25.01,25.02,25.0,25.02,26159.0,19.8497,19.8576,19.8417,19.8576,26159.0
2016-06-06 12:25:00,25.02,25.02,25.0,25.01,16032.0,19.8576,19.8576,19.8417,19.8497,16032.0
2016-06-06 12:30:00,25.01,25.04,25.0,25.04,54608.0,19.8497,19.8735,19.8417,19.8735,54608.0
2016-06-06 12:35:00,25.04,25.04,25.0,25.01,22667.0,19.8735,19.8735,19.8417,19.8497,22667.0
2016-06-06 12:40:00,25.01,25.02,25.01,25.02,20056.0,19.8497,19.8576,19.8497,19.8576,20056.0
2016-06-06 12:45:00,25.02,25.02,25.0,25.0,18966.0,19.8576,19.8576,19.8417,19.8417,18966.0
2016-06-06 12:50:00,25.0,25.01,24.94,24.97,57619.0,19.8417,19.8497,19.7941,19.8179,57619.0
2016-06-06 12:55:00,24.97,25.0,24.95,25.0,27585.0,19.8179,19.8417,19.802,19.8417,27585.0
2016-06-06 13:00:00,24.99,25.0,24.96,24.97,38757.0,19.8338,19.8417,19.81,19.8179,38757.0
2016-06-06 13:05:00,24.98,24.99,24.97,24.99,5748.0,19.8259,19.8338,19.8179,19.8338,5748.0
2016-06-06 13:10:00,24.98,25.0,24.98,24.99,25152.0,19.8259,19.8417,19.8259,19.8338,25152.0
2016-06-06 13:15:00,24.99,25.0,24.95,24.96,29763.0,19.8338,19.8417,19.802,19.81,29763.0
2016-06-06 13:20:00,24.96,24.99,24.95,24.97,18180.0,19.81,19.8338,19.802,19.8179,18180.0
2016-06-06 13:25:00,24.98,24.98,24.97,24.98,15509.0,19.8259,19.8259,19.8179,19.8259,15509.0
2016-06-06 13:30:00,24.98,25.0,24.97,24.99,14492.0,19.8259,19.8417,19.8179,19.8338,14492.0
2016-06-06 13:35:00,24.99,25.01,24.99,25.0,43801.0,19.8338,19.8497,19.8338,19.8417,43801.0
2016-06-06 13:40:00,25.0,25.0,24.96,24.97,22520.0,19.8417,19.8417,19.81,19.8179,22520.0
2016-06-06 13:45:00,24.97,24.99,24.96,24.99,10300.0,19.8179,19.8338,19.81,19.8338,10300.0
2016-06-06 13:50:00,24.99,25.02,24.98,25.02,17823.0,19.8338,19.8576,19.8259,19.8576,17823.0
2016-06-06 13:55:00,25.02,25.02,25.0,25.0,15460.0,19.8576,19.8576,19.8417,19.8417,15460.0
2016-06-06 14:00:00,25.01,25.03,25.0,25.01,9985.0,19.8497,19.8655,19.8417,19.8497,9985.0
2016-06-06 14:05:00,25.01,25.02,25.01,25.01,5896.0,19.8497,19.8576,19.8497,19.8497,5896.0
2016-06-06 14:10:00,25.02,25.02,25.01,25.02,4316.0,19.8576,19.8576,19.8497,19.8576,4316.0
2016-06-06 14:15:00,25.02,25.03,25.01,25.03,19319.0,19.8576,19.8655,19.8497,19.8655,19319.0
2016-06-06 14:20:00,25.03,25.03,25.02,25.03,7423.0,19.8655,19.8655,19.8576,19.8655,7423.0
2016-06-06 14:25:00,25.03,25.04,25.02,25.03,22993.0,19.8655,19.8735,19.8576,19.8655,22993.0
2016-06-06 14:30:00,25.03,25.04,25.03,25.04,38099.0,19.8655,19.8735,19.8655,19.8735,38099.0
2016-06-06 14:35:00,25.04,25.04,25.03,25.03,19598.0,19.8735,19.8735,19.8655,19.8655,19598.0
2016-06-06 14:40:00,25.04,25.04,25.03,25.04,11633.0,19.8735,19.8735,19.8655,19.8735,11633.0
2016-06-06 14:45:00,25.03,25.05,25.03,25.05,34199.0,19.8655,19.8814,19.8655,19.8814,34199.0
2016-06-06 14:50:00,25.05,25.07,25.04,25.07,19486.0,19.8814,19.8973,19.8735,19.8973,19486.0
2016-06-06 14:55:00,25.07,25.07,25.05,25.05,30121.0,19.8973,19.8973,19.8814,19.8814,30121.0
2016-06-06 15:00:00,25.05,25.06,25.05,25.05,8632.0,19.8814,19.8893,19.8814,19.8814,8632.0
2016-06-06 15:05:00,25.05,25.06,25.05,25.05,17284.0,19.8814,19.8893,19.8814,19.8814,17284.0
2016-06-06 15:10:00,25.05,25.06,25.05,25.06,25009.0,19.8814,19.8893,19.8814,19.8893,25009.0
2016-06-06 15:15:00,25.06,25.06,25.05,25.05,12340.0,19.8893,19.8893,19.8814,19.8814,12340.0
2016-06-06 15:20:00,25.05,25.09,25.05,25.09,23357.0,19.8814,19.9132,19.8814,19.9132,23357.0
2016-06-06 15:25:00,25.08,25.09,25.08,25.09,13216.0,19.9052,19.9132,19.9052,19.9132,13216.0
2016-06-06 15:30:00,25.08,25.09,25.06,25.06,23207.0,19.9052,19.9132,19.8893,19.8893,23207.0
2016-06-06 15:35:00,25.06,25.07,25.06,25.06,12981.0,19.8893,19.8973,19.8893,19.8893,12981.0
2016-06-06 15:40:00,25.07,25.07,25.05,25.05,119012.0,19.8973,19.8973,19.8814,19.8814,119012.0
2016-06-06 15:45:00,25.05,25.06,25.05,25.05,24788.0,19.8814,19.8893,19.8814,19.8814,24788.0
2016-06-06 15:50:00,25.05,25.06,25.02,25.02,85184.0,19.8814,19.8893,19.8576,19.8576,85184.0
2016-06-06 15:55:00,25.02,25.03,25.0,25.01,181042.0,19.8576,19.8655,19.8417,19.8497,181042.0
2016-06-07 09:30:00,25.0,25.2,25.0,25.17,53708.0,19.8417,20.0005,19.8417,19.9766,53708.0
2016-06-07 09:35:00,25.17,25.19,25.15,25.19,33787.0,19.9766,19.9925,19.9608,19.9925,33787.0
2016-06-07 09:40:00,25.18,25.19,25.09,25.1,47224.0,19.9846,19.9925,19.9132,19.9211,47224.0
2016-06-07 09:45:00,25.1,25.1,25.04,25.09,38753.0,19.9211,19.9211,19.8735,19.9132,38753.0
2016-06-07 09:50:00,25.1,25.1,25.0,25.01,51084.0,19.9211,19.9211,19.8417,19.8497,51084.0
2016-06-07 09:55:00,25.01,25.02,24.93,24.95,46787.0,19.8497,19.8576,19.7862,19.802,46787.0
2016-06-07 10:00:00,24.96,24.99,24.94,24.97,27304.0,19.81,19.8338,19.7941,19.8179,27304.0
2016-06-07 10:05:00,24.97,25.0,24.96,25.0,20714.0,19.8179,19.8417,19.81,19.8417,20714.0
2016-06-07 10:10:00,25.0,25.05,25.0,25.03,19341.0,19.8417,19.8814,19.8417,19.8655,19341.0
2016-06-07 10:15:00,25.03,25.12,25.03,25.12,19116.0,19.8655,19.937,19.8655,19.937,19116.0
2016-06-07 10:20:00,25.12,25.15,25.11,25.14,17884.0,19.937,19.9608,19.929,19.9528,17884.0
2016-06-07 10:25:00,25.14,25.14,25.1,25.14,42644.0,19.9528,19.9528,19.9211,19.9528,42644.0
2016-06-07 10:30:00,25.14,25.14,25.11,25.11,17351.0,19.9528,19.9528,19.929,19.929,17351.0
2016-06-07 10:35:00,25.1,25.11,25.08,25.1,19853.0,19.9211,19.929,19.9052,19.9211,19853.0
2016-06-07 10:40:00,25.09,25.1,25.08,25.08,19824.0,19.9132,19.9211,19.9052,19.9052,19824.0
2016-06-07 10:45:00,25.09,25.09,25.04,25.04,16880.0,19.9132,19.9132,19.8735,19.8735,16880.0
2016-06-07 10:50:00,25.04,25.05,25.01,25.03,38902.0,19.8735,19.8814,19.8497,19.8655,38902.0
2016-06-07 10:55:00,25.04,25.05,25.02,25.03,21867.0,19.8735,19.8814,19.8576,19.8655,21867.0
2016-06-07 11:00:00,25.03,25.04,25.02,25.03,19147.0,19.8655,19.8735,19.8576,19.8655,19147.0
2016-06-07 11:05:00,25.03,25.04,25.0,25.03,40453.0,19.8655,19.8735,19.8417,19.8655,40453.0
2016-06-07 11:10:00,25.03,25.04,25.02,25.03,4970.0,19.8655,19.8735,19.8576,19.8655,4970.0
2016-06-07 11:15:00,25.03,25.04,25.02,25.04,21523.0,19.8655,19.8735,19.8576,19.8735,21523.0
2016-06-07 11:20:00,25.04,25.04,25.0,25.01,38060.0,19.8735,19.8735,19.8417,19.8497,38060.0
2016-06-07 11:25:00,25.01,25.04,25.0,25.04,36613.0,19.8497,19.8735,19.8417,19.8735,36613.0
2016-06-07 11:30:00,25.04,25.04,25.03,25.04,7968.0,19.8735,19.8735,19.8655,19.8735,7968.0
2016-06-07 11:35:00,25.03,25.04,25.03,25.03,21082.0,19.8655,19.8735,19.8655,19.8655,21082.0
2016-06-07 11:40:00,25.03,25.04,25.03,25.03,9153.0,19.8655,19.8735,19.8655,19.8655,9153.0
2016-06-07 11:45:00,25.03,25.04,25.03,25.03,20930.0,19.8655,19.8735,19.8655,19.8655,20930.0
2016-06-07 11:50:00,25.04,25.06,25.03,25.05,31733.0,19.8735,19.8893,19.8655,19.8814,31733.0
2016-06-07 11:55:00,25.06,25.07,25.05,25.07,18243.0,19.8893,19.8973,19.8814,19.8973,18243.0
2016-06-07 12:00:00,25.07,25.08,25.06,25.08,7274.0,19.8973,19.9052,19.8893,19.9052,7274.0
2016-06-07 12:05:00,25.08,25.08,25.06,25.07,29164.0,19.9052,19.9052,19.8893,19.8973,29164.0
2016-06-07 12:10:00,25.07,25.07,25.06,25.07,15249.0,19.8973,19.8973,19.8893,19.8973,15249.0
2016-06-07 12:15:00,25.07,25.07,25.06,25.07,11114.0,19.8973,19.8973,19.8893,19.8973,11114.0
2016-06-07 12:20:00,25.07,25.07,25.06,25.07,5083.0,19.8973,19.8973,19.8893,19.8973,5083.0
2016-06-07 12:25:00,25.07,25.07,25.05,25.06,17550.0,19.8973,19.8973,19.8814,19.8893,17550.0
2016-06-07 12:30:00,25.05,25.06,25.05,25.06,8470.0,19.8814,19.8893,19.8814,19.8893,8470.0
2016-06-07 12:35:00,25.05,25.06,25.05,25.05,14126.0,19.8814,19.8893,19.8814,19.8814,14126.0
2016-06-07 12:40:00,25.05,25.06,25.05,25.05,12458.0,19.8814,19.8893,19.8814,19.8814,12458.0
2016-06-07 12:45:00,25.05,25.06,25.05,25.06,4850.0,19.8814,19.8893,19.8814,19.8893,4850.0
2016-06-07 12:50:00,25.06,25.06,25.05,25.05,4611.0,19.8893,19.8893,19.8814,19.8814,4611.0
2016-06-07 12:55:00,25.06,25.06,25.05,25.05,26549.0,19.8893,19.8893,19.8814,19.8814,26549.0
2016-06-07 13:00:00,25.05,25.06,25.05,25.05,3167.0,19.8814,19.8893,19.8814,19.8814,3167.0
2016-06-07 13:05:00,25.06,25.06,25.05,25.05,8957.0,19.8893,19.8893,19.8814,19.8814,8957.0
2016-06-07 13:10:00,25.05,25.06,25.05,25.06,8635.0,19.8814,19.8893,19.8814,19.8893,8635.0
2016-06-07 13:15:00,25.05,25.06,25.05,25.05,11902.0,19.8814,19.8893,19.8814,19.8814,11902.0
2016-06-07 13:20:00,25.05,25.09,25.05,25.09,15108.0,19.8814,19.9132,19.8814,19.9132,15108.0
2016-06-07 13:25:00,25.09,25.09,25.08,25.09,9508.0,19.9132,19.9132,19.9052,19.9132,9508.0
2016-06-07 13:30:00,25.09,25.09,25.08,25.09,10300.0,19.9132,19.9132,19.9052,19.9132,10300.0
2016-06-07 13:35:00,25.09,25.09,25.08,25.08,15430.0,19.9132,19.9132,19.9052,19.9052,15430.0
2016-06-07 13:40:00,25.09,25.09,25.08,25.09,14681.0,19.9132,19.9132,19.9052,19.9132,14681.0
2016-06-07 13:45:00,25.09,25.09,25.08,25.09,10799.0,19.9132,19.9132,19.9052,19.9132,10799.0
2016-06-07 13:50:00,25.09,25.09,25.08,25.08,21632.0,19.9132,19.9132,19.9052,19.9052,21632.0
2016-06-07 13:55:00,25.09,25.09,25.08,25.09,23156.0,19.9132,19.9132,19.9052,19.9132,23156.0
2016-06-07 14:00:00,25.09,25.09,25.08,25.09,8053.0,19.9132,19.9132,19.9052,19.9132,8053.0
2016-06-07 14:05:00,25.09,25.09,25.08,25.08,10632.0,19.9132,19.9132,19.9052,19.9052,10632.0
2016-06-07 14:10:00,25.09,25.09,25.07,25.07,18288.0,19.9132,19.9132,19.8973,19.8973,18288.0
2016-06-07 14:15:00,25.08,25.08,25.07,25.08,6907.0,19.9052,19.9052,19.8973,19.9052,6907.0
2016-06-07 14:20:00,25.08,25.09,25.07,25.08,35371.0,19.9052,19.9132,19.8973,19.9052,35371.0
2016-06-07 14:25:00,25.08,25.09,25.07,25.08,23110.0,19.9052,19.9132,19.8973,19.9052,23110.0
2016-06-07 14:30:00,25.08,25.09,25.07,25.09,9829.0,19.9052,19.9132,19.8973,19.9132,9829.0
2016-06-07 14:35:00,25.09,25.09,25.08,25.09,7181.0,19.9132,19.9132,19.9052,19.9132,7181.0
2016-06-07 14:40:00,25.09,25.09,25.08,25.09,38230.0,19.9132,19.9132,19.9052,19.9132,38230.0
2016-06-07 14:45:00,25.08,25.09,25.08,25.09,10570.0,19.9052,19.9132,19.9052,19.9132,10570.0
2016-06-07 14:50:00,25.08,25.09,25.08,25.09,20772.0,19.9052,19.9132,19.9052,19.9132,20772.0
2016-06-07 14:55:00,25.09,25.09,25.07,25.07,39522.0,19.9132,19.9132,19.8973,19.8973,39522.0
2016-06-07 15:00:00,25.08,25.08,25.06,25.08,18877.0,19.9052,19.9052,19.8893,19.9052,18877.0
2016-06-07 15:05:00,25.08,25.08,25.07,25.08,8652.0,19.9052,19.9052,19.8973,19.9052,8652.0
2016-06-07 15:10:00,25.08,25.08,25.06,25.06,18401.0,19.9052,19.9052,19.8893,19.8893,18401.0
2016-06-07 15:15:00,25.06,25.07,25.03,25.06,49479.0,19.8893,19.8973,19.8655,19.8893,49479.0
2016-06-07 15:20:00,25.07,25.07,25.05,25.05,14635.0,19.8973,19.8973,19.8814,19.8814,14635.0
2016-06-07 15:25:00,25.05,25.06,25.04,25.05,22929.0,19.8814,19.8893,19.8735,19.8814,22929.0
2016-06-07 15:30:00,25.04,25.06,25.04,25.05,60078.0,19.8735,19.8893,19.8735,19.8814,60078.0
2016-06-07 15:35:00,25.06,25.08,25.05,25.08,81173.0,19.8893,19.9052,19.8814,19.9052,81173.0
2016-06-07 15:40:00,25.08,25.08,25.06,25.06,37834.0,19.9052,19.9052,19.8893,19.8893,37834.0
2016-06-07 15:45:00,25.06,25.08,25.05,25.05,63015.0,19.8893,19.9052,19.8814,19.8814,63015.0
2016-06-07 15:50:00,25.06,25.06,25.01,25.02,100842.0,19.8893,19.8893,19.8497,19.8576,100842.0
2016-06-07 15:55:00,25.02,25.05,24.99,25.04,181987.0,19.8576,19.8814,19.8338,19.8735,181987.0
2016-06-08 09:30:00,25.14,25.25,25.04,25.21,45776.0,19.9528,20.0401,19.8735,20.0084,45776.0
2016-06-08 09:35:00,25.21,25.26,25.19,25.25,43765.0,20.0084,20.0481,19.9925,20.0401,43765.0
2016-06-08 09:40:00,25.26,25.29,25.17,25.19,111967.0,20.0481,20.0719,19.9766,19.9925,111967.0
2016-06-08 09:45:00,25.2,25.2,25.11,25.12,21313.0,20.0005,20.0005,19.929,19.937,21313.0
2016-06-08 09:50:00,25.12,25.2,25.11,25.19,48584.0,19.937,20.0005,19.929,19.9925,48584.0
2016-06-08 09:55:00,25.18,25.2,25.16,25.17,20024.0,19.9846,20.0005,19.9687,19.9766,20024.0
2016-06-08 10:00:00,25.17,25.17,25.13,25.14,18281.0,19.9766,19.9766,19.9449,19.9528,18281.0
2016-06-08 10:05:00,25.13,25.16,25.12,25.16,23701.0,19.9449,19.9687,19.937,19.9687,23701.0
2016-06-08 10:10:00,25.15,25.18,25.15,25.16,24407.0,19.9608,19.9846,19.9608,19.9687,24407.0
2016-06-08 10:15:00,25.15,25.17,25.13,25.17,26003.0,19.9608,19.9766,19.9449,19.9766,26003.0
2016-06-08 10:20:00,25.16,25.17,25.13,25.15,23486.0,19.9687,19.9766,19.9449,19.9608,23486.0
2016-06-08 10:25:00,25.14,25.18,25.14,25.17,13590.0,19.9528,19.9846,19.9528,19.9766,13590.0
2016-06-08 10:30:00,25.17,25.22,25.16,25.21,45353.0,19.9766,20.0163,19.9687,20.0084,45353.0
2016-06-08 10:35:00,25.21,25.21,25.19,25.19,21953.0,20.0084,20.0084,19.9925,19.9925,21953.0
2016-06-08 10:40:00,25.19,25.21,25.19,25.2,34910.0,19.9925,20.0084,19.9925,20.0005,34910.0
2016-06-08 10:45:00,25.2,25.21,25.18,25.19,26661.0,20.0005,20.0084,19.9846,19.9925,26661.0
2016-06-08 10:50:00,25.19,25.19,25.14,25.17,40089.0,19.9925,19.9925,19.9528,19.9766,40089.0
2016-06-08 10:55:00,25.17,25.17,25.14,25.16,15271.0,19.9766,19.9766,19.9528,19.9687,15271.0
2016-06-08 11:00:00,25.15,25.16,25.13,25.15,12572.0,19.9608,19.9687,19.9449,19.9608,12572.0
2016-06-08 11:05:00,25.14,25.15,25.12,25.12,11492.0,19.9528,19.9608,19.937,19.937,11492.0
2016-06-08 11:10:00,25.13,25.16,25.12,25.16,17474.0,19.9449,19.9687,19.937,19.9687,17474.0
2016-06-08 11:15:00,25.15,25.16,25.14,25.15,20790.0,19.9608,19.9687,19.9528,19.9608,20790.0
2016-06-08 11:20:00,25.15,25.16,25.14,25.14,7484.0,19.9608,19.9687,19.9528,19.9528,7484.0
2016-06-08 11:25:00,25.15,25.18,25.15,25.17,22418.0,19.9608,19.9846,19.9608,19.9766,22418.0
2016-06-08 11:30:00,25.17,25.17,25.16,25.17,6749.0,19.9766,19.9766,19.9687,19.9766,6749.0
2016-06-08 11:35:00,25.17,25.21,25.16,25.21,42478.0,19.9766,20.0084,19.9687,20.0084,42478.0
2016-06-08 11:40:00,25.21,25.22,25.18,25.19,38803.0,20.0084,20.0163,19.9846,19.9925,38803.0
2016-06-08 11:45:00,25.19,25.19,25.15,25.17,31649.0,19.9925,19.9925,19.9608,19.9766,31649.0
2016-06-08 11:50:00,25.17,25.18,25.16,25.17,6918.0,19.9766,19.9846,19.9687,19.9766,6918.0
2016-06-08 11:55:00,25.16,25.18,25.16,25.17,14469.0,19.9687,19.9846,19.9687,19.9766,14469.0
2016-06-08 12:00:00,25.18,25.18,25.16,25.18,16119.0,19.9846,19.9846,19.9687,19.9846,16119.0
2016-06-08 12:05:00,25.18,25.18,25.16,25.18,13041.0,19.9846,19.9846,19.9687,19.9846,13041.0
2016-06-08 12:10:00,25.17,25.18,25.17,25.17,16894.0,19.9766,19.9846,19.9766,19.9766,16894.0
2016-06-08 12:15:00,25.17,25.18,25.16,25.16,19648.0,19.9766,19.9846,19.9687,19.9687,19648.0
2016-06-08 12:20:00,25.17,25.17,25.16,25.17,2400.0,19.9766,19.9766,19.9687,19.9766,2400.0
2016-06-08 12:25:00,25.17,25.17,25.16,25.17,7371.0,19.9766,19.9766,19.9687,19.9766,7371.0
2016-06-08 12:30:00,25.17,25.24,25.16,25.24,54903.0,19.9766,20.0322,19.9687,20.0322,54903.0
2016-06-08 12:35:00,25.24,25.25,25.22,25.24,23093.0,20.0322,20.0401,20.0163,20.0322,23093.0
2016-06-08 12:40:00,25.24,25.25,25.21,25.22,44453.0,20.0322,20.0401,20.0084,20.0163,44453.0
2016-06-08 12:45:00,25.22,25.23,25.21,25.23,8671.0,20.0163,20.0243,20.0084,20.0243,8671.0
2016-06-08 12:50:00,25.23,25.24,25.21,25.22,30861.0,20.0243,20.0322,20.0084,20.0163,30861.0
2016-06-08 12:55:00,25.21,25.25,25.21,25.25,16984.0,20.0084,20.0401,20.0084,20.0401,16984.0
2016-06-08 13:00:00,25.25,25.25,25.24,25.25,15762.0,20.0401,20.0401,20.0322,20.0401,15762.0
2016-06-08 13:05:00,25.25,25.26,25.24,25.26,14814.0,20.0401,20.0481,20.0322,20.0481,14814.0
2016-06-08 13:10:00,25.26,25.26,25.25,25.25,13371.0,20.0481,20.0481,20.0401,20.0401,13371.0
2016-06-08 13:15:00,25.26,25.27,25.25,25.26,16895.0,20.0481,20.056,20.0401,20.0481,16895.0
2016-06-08 13:20:00,25.27,25.27,25.26,25.26,12944.0,20.056,20.056,20.0481,20.0481,12944.0
2016-06-08 13:25:00,25.26,25.29,25.26,25.28,30684.0,20.0481,20.0719,20.0481,20.064,30684.0
2016-06-08 13:30:00,25.28,25.31,25.28,25.29,33644.0,20.064,20.0878,20.064,20.0719,33644.0
2016-06-08 13:35:00,25.29,25.3,25.29,25.3,37635.0,20.0719,20.0798,20.0719,20.0798,37635.0
2016-06-08 13:40:00,25.29,25.3,25.27,25.28,24550.0,20.0719,20.0798,20.056,20.064,24550.0
2016-06-08 13:45:00,25.28,25.3,25.28,25.29,11162.0,20.064,20.0798,20.064,20.0719,11162.0
2016-06-08 13:50:00,25.29,25.32,25.29,25.31,22409.0,20.0719,20.0957,20.0719,20.0878,22409.0
2016-06-08 13:55:00,25.31,25.33,25.31,25.32,23691.0,20.0878,20.1036,20.0878,20.0957,23691.0
2016-06-08 14:00:00,25.31,25.33,25.3,25.32,47500.0,20.0878,20.1036,20.0798,20.0957,47500.0
2016-06-08 14:05:00,25.32,25.32,25.28,25.3,30527.0,20.0957,20.0957,20.064,20.0798,30527.0
2016-06-08 14:10:00,25.29,25.31,25.28,25.3,18782.0,20.0719,20.0878,20.064,20.0798,18782.0
2016-06-08 14:15:00,25.3,25.31,25.28,25.29,29951.0,20.0798,20.0878,20.064,20.0719,29951.0
2016-06-08 14:20:00,25.29,25.3,25.28,25.29,15574.0,20.0719,20.0798,20.064,20.0719,15574.0
2016-06-08 14:25:00,25.29,25.3,25.29,25.29,11231.0,20.0719,20.0798,20.0719,20.0719,11231.0
2016-06-08 14:30:00,25.29,25.3,25.29,25.29,3600.0,20.0719,20.0798,20.0719,20.0719,3600.0
2016-06-08 14:35:00,25.29,25.3,25.28,25.29,12726.0,20.0719,20.0798,20.064,20.0719,12726.0
2016-06-08 14:40:00,25.28,25.29,25.26,25.26,15351.0,20.064,20.0719,20.0481,20.0481,15351.0
2016-06-08 14:45:00,25.27,25.28,25.26,25.27,17458.0,20.056,20.064,20.0481,20.056,17458.0
2016-06-08 14:50:00,25.27,25.27,25.26,25.27,4800.0,20.056,20.056,20.0481,20.056,4800.0
2016-06-08 14:55:00,25.27,25.28,25.26,25.28,12514.0,20.056,20.064,20.0481,20.064,12514.0
2016-06-08 15:00:00,25.28,25.29,25.26,25.27,36772.0,20.064,20.0719,20.0481,20.056,36772.0
2016-06-08 15:05:00,25.27,25.29,25.27,25.28,19984.0,20.056,20.0719,20.056,20.064,19984.0
2016-06-08 15:10:00,25.28,25.29,25.23,25.25,52542.0,20.064,20.0719,20.0243,20.0401,52542.0
2016-06-08 15:15:00,25.24,25.25,25.23,25.23,10145.0,20.0322,20.0401,20.0243,20.0243,10145.0
2016-06-08 15:20:00,25.24,25.24,25.21,25.22,56369.0,20.0322,20.0322,20.0084,20.0163,56369.0
2016-06-08 15:25:00,25.23,25.24,25.22,25.23,33812.0,20.0243,20.0322,20.0163,20.0243,33812.0
2016-06-08 15:30:00,25.23,25.23,25.19,25.19,43444.0,20.0243,20.0243,19.9925,19.9925,43444.0
2016-06-08 15:35:00,25.19,25.2,25.18,25.2,52248.0,19.9925,20.0005,19.9846,20.0005,52248.0
2016-06-08 15:40:00,25.2,25.2,25.18,25.19,31065.0,20.0005,20.0005,19.9846,19.9925,31065.0
2016-06-08 15:45:00,25.19,25.19,25.18,25.19,27840.0,19.9925,19.9925,19.9846,19.9925,27840.0
2016-06-08 15:50:00,25.18,25.18,25.15,25.15,64343.0,19.9846,19.9846,19.9608,19.9608,64343.0
2016-06-08 15:55:00,25.15,25.16,25.13,25.14,256639.0,19.9608,19.9687,19.9449,19.9528,256639.0
2016-06-09 09:30:00,25.06,25.13,25.03,25.06,47450.0,19.8893,19.9449,19.8655,19.8893,47450.0
2016-06-09 09:35:00,25.04,25.05,24.9,24.92,37783.0,19.8735,19.8814,19.7624,19.7782,37783.0
2016-06-09 09:40:00,24.91,25.02,24.91,24.98,29423.0,19.7703,19.8576,19.7703,19.8259,29423.0
2016-06-09 09:45:00,24.99,25.11,24.97,25.07,58351.0,19.8338,19.929,19.8179,19.8973,58351.0
2016-06-09 09:50:00,25.08,25.09,25.05,25.07,19936.0,19.9052,19.9132,19.8814,19.8973,19936.0
2016-06-09 09:55:00,25.07,25.08,25.02,25.06,63614.0,19.8973,19.9052,19.8576,19.8893,63614.0
2016-06-09 10:00:00,25.06,25.06,24.92,24.92,49764.0,19.8893,19.8893,19.7782,19.7782,49764.0
2016-06-09 10:05:00,24.92,24.94,24.86,24.92,56178.0,19.7782,19.7941,19.7306,19.7782,56178.0
2016-06-09 10:10:00,24.92,24.97,24.91,24.91,11647.0,19.7782,19.8179,19.7703,19.7703,11647.0
2016-06-09 10:15:00,24.92,24.94,24.87,24.9,28454.0,19.7782,19.7941,19.7385,19.7624,28454.0
2016-06-09 10:20:00,24.9,24.93,24.89,24.91,16355.0,19.7624,19.7862,19.7544,19.7703,16355.0
2016-06-09 10:25:00,24.9,24.91,24.88,24.88,15307.0,19.7624,19.7703,19.7465,19.7465,15307.0
2016-06-09 10:30:00,24.89,24.9,24.8,24.8,35232.0,19.7544,19.7624,19.683,19.683,35232.0
2016-06-09 10:35:00,24.8,24.83,24.79,24.83,25217.0,19.683,19.7068,19.6751,19.7068,25217.0
2016-06-09 10:40:00,24.83,24.87,24.8,24.87,35457.0,19.7068,19.7385,19.683,19.7385,35457.0
2016-06-09 10:45:00,24.87,24.91,24.86,24.87,36492.0,19.7385,19.7703,19.7306,19.7385,36492.0
2016-06-09 10:50:00,24.88,24.89,24.83,24.85,32586.0,19.7465,19.7544,19.7068,19.7227,32586.0
2016-06-09 10:55:00,24.85,24.86,24.79,24.8,25422.0,19.7227,19.7306,19.6751,19.683,25422.0
2016-06-09 11:00:00,24.8,24.83,24.8,24.82,15029.0,19.683,19.7068,19.683,19.6989,15029.0
2016-06-09 11:05:00,24.82,24.85,24.81,24.81,25407.0,19.6989,19.7227,19.6909,19.6909,25407.0
2016-06-09 11:10:00,24.82,24.85,24.81,24.83,12838.0,19.6989,19.7227,19.6909,19.7068,12838.0
2016-06-09 11:15:00,24.83,24.85,24.82,24.83,13315.0,19.7068,19.7227,19.6989,19.7068,13315.0
2016-06-09 11:20:00,24.84,24.87,24.82,24.84,31654.0,19.7147,19.7385,19.6989,19.7147,31654.0
2016-06-09 11:25:00,24.84,24.89,24.83,24.89,8600.0,19.7147,19.7544,19.7068,19.7544,8600.0
2016-06-09 11:30:00,24.9,24.9,24.84,24.86,30121.0,19.7624,19.7624,19.7147,19.7306,30121.0
2016-06-09 11:35:00,24.86,24.88,24.83,24.84,33114.0,19.7306,19.7465,19.7068,19.7147,33114.0
2016-06-09 11:40:00,24.84,24.88,24.83,24.87,11892.0,19.7147,19.7465,19.7068,19.7385,11892.0
2016-06-09 11:45:00,24.87,24.88,24.86,24.88,16463.0,19.7385,19.7465,19.7306,19.7465,16463.0
2016-06-09 11:50:00,24.87,24.87,24.85,24.86,26371.0,19.7385,19.7385,19.7227,19.7306,26371.0
2016-06-09 11:55:00,24.86,24.86,24.85,24.86,8075.0,19.7306,19.7306,19.7227,19.7306,8075.0
2016-06-09 12:00:00,24.86,24.86,24.83,24.84,13631.0,19.7306,19.7306,19.7068,19.7147,13631.0
2016-06-09 12:05:00,24.84,24.85,24.8,24.81,15948.0,19.7147,19.7227,19.683,19.6909,15948.0
2016-06-09 12:10:00,24.81,24.81,24.77,24.77,22948.0,19.6909,19.6909,19.6592,19.6592,22948.0
2016-06-09 12:15:00,24.78,24.79,24.75,24.75,15195.0,19.6671,19.6751,19.6433,19.6433,15195.0
2016-06-09 12:20:00,24.75,24.76,24.73,24.73,9811.0,19.6433,19.6512,19.6274,19.6274,9811.0
2016-06-09 12:25:00,24.74,24.74,24.73,24.73,18649.0,19.6354,19.6354,19.6274,19.6274,18649.0
2016-06-09 12:30:00,24.74,24.79,24.73,24.77,19607.0,19.6354,19.6751,19.6274,19.6592,19607.0
2016-06-09 12:35:00,24.78,24.81,24.77,24.81,9562.0,19.6671,19.6909,19.6592,19.6909,9562.0
2016-06-09 12:40:00,24.81,24.84,24.8,24.83,12426.0,19.6909,19.7147,19.683,19.7068,12426.0
2016-06-09 12:45:00,24.83,24.83,24.81,24.82,11327.0,19.7068,19.7068,19.6909,19.6989,11327.0
2016-06-09 12:50:00,24.82,24.85,24.81,24.85,5297.0,19.6989,19.7227,19.6909,19.7227,5297.0
2016-06-09 12:55:00,24.85,24.86,24.8,24.81,17765.0,19.7227,19.7306,19.683,19.6909,17765.0
2016-06-09 13:00:00,24.81,24.85,24.81,24.84,10363.0,19.6909,19.7227,19.6909,19.7147,10363.0
2016-06-09 13:05:00,24.85,24.86,24.84,24.85,4646.0,19.7227,19.7306,19.7147,19.7227,4646.0
2016-06-09 13:10:00,24.85,24.88,24.84,24.86,16022.0,19.7227,19.7465,19.7147,19.7306,16022.0
2016-06-09 13:15:00,24.87,24.9,24.86,24.87,26193.0,19.7385,19.7624,19.7306,19.7385,26193.0
2016-06-09 13:20:00,24.87,24.88,24.85,24.87,7802.0,19.7385,19.7465,19.7227,19.7385,7802.0
2016-06-09 13:25:00,24.87,24.87,24.86,24.86,3688.0,19.7385,19.7385,19.7306,19.7306,3688.0
2016-06-09 13:30:00,24.87,24.9,24.86,24.89,13048.0,19.7385,19.7624,19.7306,19.7544,13048.0
2016-06-09 13:35:00,24.89,24.9,24.88,24.88,5899.0,19.7544,19.7624,19.7465,19.7465,5899.0
2016-06-09 13:40:00,24.89,24.89,24.86,24.86,15846.0,19.7544,19.7544,19.7306,19.7306,15846.0
2016-06-09 13:45:00,24.86,24.88,24.86,24.88,14184.0,19.7306,19.7465,19.7306,19.7465,14184.0
2016-06-09 13:50:00,24.88,24.88,24.82,24.83,22872.0,19.7465,19.7465,19.6989,19.7068,22872.0
2016-06-09 13:55:00,24.83,24.88,24.82,24.87,11498.0,19.7068,19.7465,19.6989,19.7385,11498.0
2016-06-09 14:00:00,24.88,24.88,24.86,24.87,14928.0,19.7465,19.7465,19.7306,19.7385,14928.0
2016-06-09 14:05:00,24.87,24.88,24.86,24.87,6058.0,19.7385,19.7465,19.7306,19.7385,6058.0
2016-06-09 14:10:00,24.87,24.89,24.86,24.89,11296.0,19.7385,19.7544,19.7306,19.7544,11296.0
2016-06-09 14:15:00,24.89,24.9,24.88,24.89,5653.0,19.7544,19.7624,19.7465,19.7544,5653.0
2016-06-09 14:20:00,24.89,24.9,24.85,24.87,31454.0,19.7544,19.7624,19.7227,19.7385,31454.0
2016-06-09 14:25:00,24.87,24.88,24.86,24.86,14086.0,19.7385,19.7465,19.7306,19.7306,14086.0
2016-06-09 14:30:00,24.86,24.92,24.86,24.92,12427.0,19.7306,19.7782,19.7306,19.7782,12427.0
2016-06-09 14:35:00,24.92,24.94,24.9,24.94,14549.0,19.7782,19.7941,19.7624,19.7941,14549.0
2016-06-09 14:40:00,24.94,24.97,24.93,24.97,25664.0,19.7941,19.8179,19.7862,19.8179,25664.0
2016-06-09 14:45:00,24.98,24.98,24.94,24.95,22831.0,19.8259,19.8259,19.7941,19.802,22831.0
2016-06-09 14:50:00,24.95,24.96,24.92,24.92,16961.0,19.802,19.81,19.7782,19.7782,16961.0
2016-06-09 14:55:00,24.92,24.94,24.91,24.94,10473.0,19.7782,19.7941,19.7703,19.7941,10473.0
2016-06-09 15:00:00,24.94,24.96,24.93,24.94,21118.0,19.7941,19.81,19.7862,19.7941,21118.0
2016-06-09 15:05:00,24.94,24.96,24.94,24.96,20376.0,19.7941,19.81,19.7941,19.81,20376.0
2016-06-09 15:10:00,24.96,24.96,24.94,24.96,16432.0,19.81,19.81,19.7941,19.81,16432.0
2016-06-09 15:15:00,24.96,24.96,24.94,24.95,16885.0,19.81,19.81,19.7941,19.802,16885.0
2016-06-09 15:20:00,24.95,24.95,24.92,24.94,50347.0,19.802,19.802,19.7782,19.7941,50347.0
2016-06-09 15:25:00,24.95,24.96,24.94,24.95,23363.0,19.802,19.81,19.7941,19.802,23363.0
2016-06-09 15:30:00,24.94,24.95,24.94,24.95,21484.0,19.7941,19.802,19.7941,19.802,21484.0
2016-06-09 15:35:00,24.95,24.96,24.94,24.96,35513.0,19.802,19.81,19.7941,19.81,35513.0
2016-06-09 15:40:00,24.95,24.95,24.94,24.95,27615.0,19.802,19.802,19.7941,19.802,27615.0
2016-06-09 15:45:00,24.94,24.95,24.94,24.95,33989.0,19.7941,19.802,19.7941,19.802,33989.0
2016-06-09 15:50:00,24.93,24.95,24.91,24.92,61874.0,19.7862,19.802,19.7703,19.7782,61874.0
2016-06-09 15:55:00,24.91,24.92,24.89,24.9,173409.0,19.7703,19.7782,19.7544,19.7624,173409.0
2016-06-10 09:30:00,24.67,24.84,24.65,24.72,44780.0,19.5798,19.7147,19.5639,19.6195,44780.0
2016-06-10 09:35:00,24.73,24.75,24.55,24.56,31825.0,19.6274,19.6433,19.4846,19.4925,31825.0
2016-06-10 09:40:00,24.56,24.56,24.49,24.55,37509.0,19.4925,19.4925,19.437,19.4846,37509.0
2016-06-10 09:45:00,24.55,24.55,24.48,24.54,35779.0,19.4846,19.4846,19.429,19.4766,35779.0
2016-06-10 09:50:00,24.52,24.54,24.49,24.52,30836.0,19.4608,19.4766,19.437,19.4608,30836.0
2016-06-10 09:55:00,24.52,24.58,24.5,24.51,25855.0,19.4608,19.5084,19.4449,19.4528,25855.0
2016-06-10 10:00:00,24.5,24.53,24.43,24.44,40599.0,19.4449,19.4687,19.3893,19.3973,40599.0
2016-06-10 10:05:00,24.44,24.47,24.42,24.45,29511.0,19.3973,19.4211,19.3814,19.4052,29511.0
2016-06-10 10:10:00,24.45,24.46,24.39,24.43,55592.0,19.4052,19.4131,19.3576,19.3893,55592.0
2016-06-10 10:15:00,24.43,24.46,24.41,24.46,55823.0,19.3893,19.4131,19.3735,19.4131,55823.0
2016-06-10 10:20:00,24.46,24.48,24.43,24.48,42330.0,19.4131,19.429,19.3893,19.429,42330.0
2016-06-10 10:25:00,24.48,24.51,24.47,24.49,11329.0,19.429,19.4528,19.4211,19.437,11329.0
2016-06-10 10:30:00,24.5,24.56,24.49,24.56,16689.0,19.4449,19.4925,19.437,19.4925,16689.0
2016-06-10 10:35:00,24.57,24.58,24.51,24.53,27933.0,19.5004,19.5084,19.4528,19.4687,27933.0
2016-06-10 10:40:00,24.53,24.61,24.53,24.6,16980.0,19.4687,19.5322,19.4687,19.5243,16980.0
2016-06-10 10:45:00,24.59,24.6,24.56,24.57,9506.0,19.5163,19.5243,19.4925,19.5004,9506.0
2016-06-10 10:50:00,24.57,24.6,24.54,24.54,22697.0,19.5004,19.5243,19.4766,19.4766,22697.0
2016-06-10 10:55:00,24.54,24.59,24.52,24.57,24752.0,19.4766,19.5163,19.4608,19.5004,24752.0
2016-06-10 11:00:00,24.58,24.59,24.55,24.57,15847.0,19.5084,19.5163,19.4846,19.5004,15847.0
2016-06-10 11:05:00,24.57,24.62,24.56,24.61,22562.0,19.5004,19.5401,19.4925,19.5322,22562.0
2016-06-10 11:10:00,24.6,24.61,24.59,24.6,13420.0,19.5243,19.5322,19.5163,19.5243,13420.0
2016-06-10 11:15:00,24.6,24.62,24.59,24.61,12708.0,19.5243,19.5401,19.5163,19.5322,12708.0
2016-06-10 11:20:00,24.62,24.67,24.6,24.67,15136.0,19.5401,19.5798,19.5243,19.5798,15136.0
2016-06-10 11:25:00,24.67,24.68,24.64,24.67,26591.0,19.5798,19.5878,19.556,19.5798,26591.0
2016-06-10 11:30:00,24.66,24.67,24.65,24.65,13339.0,19.5719,19.5798,19.5639,19.5639,13339.0
2016-06-10 11:35:00,24.65,24.69,24.65,24.66,18812.0,19.5639,19.5957,19.5639,19.5719,18812.0
2016-06-10 11:40:00,24.66,24.66,24.6,24.61,22410.0,19.5719,19.5719,19.5243,19.5322,22410.0
2016-06-10 11:45:00,24.6,24.64,24.6,24.64,6200.0,19.5243,19.556,19.5243,19.556,6200.0
2016-06-10 11:50:00,24.63,24.66,24.62,24.64,17333.0,19.5481,19.5719,19.5401,19.556,17333.0
2016-06-10 11:55:00,24.64,24.64,24.6,24.61,9827.0,19.556,19.556,19.5243,19.5322,9827.0
2016-06-10 12:00:00,24.61,24.62,24.59,24.59,13090.0,19.5322,19.5401,19.5163,19.5163,13090.0
2016-06-10 12:05:00,24.59,24.6,24.55,24.55,16432.0,19.5163,19.5243,19.4846,19.4846,16432.0
2016-06-10 12:10:00,24.55,24.57,24.55,24.56,7288.0,19.4846,19.5004,19.4846,19.4925,7288.0
2016-06-10 12:15:00,24.57,24.57,24.53,24.54,16883.0,19.5004,19.5004,19.4687,19.4766,16883.0
2016-06-10 12:20:00,24.54,24.57,24.54,24.57,11463.0,19.4766,19.5004,19.4766,19.5004,11463.0
2016-06-10 12:25:00,24.56,24.58,24.56,24.58,8183.0,19.4925,19.5084,19.4925,19.5084,8183.0
2016-06-10 12:30:00,24.58,24.58,24.56,24.57,18851.0,19.5084,19.5084,19.4925,19.5004,18851.0
2016-06-10 12:35:00,24.57,24.59,24.56,24.57,13223.0,19.5004,19.5163,19.4925,19.5004,13223.0
2016-06-10 12:40:00,24.58,24.61,24.57,24.6,20594.0,19.5084,19.5322,19.5004,19.5243,20594.0
2016-06-10 12:45:00,24.6,24.6,24.58,24.59,17741.0,19.5243,19.5243,19.5084,19.5163,17741.0
2016-06-10 12:50:00,24.59,24.59,24.57,24.59,16964.0,19.5163,19.5163,19.5004,19.5163,16964.0
2016-06-10 12:55:00,24.59,24.59,24.58,24.59,2000.0,19.5163,19.5163,19.5084,19.5163,2000.0
2016-06-10 13:00:00,24.58,24.61,24.57,24.59,23243.0,19.5084,19.5322,19.5004,19.5163,23243.0
2016-06-10 13:05:00,24.59,24.59,24.54,24.57,23620.0,19.5163,19.5163,19.4766,19.5004,23620.0
2016-06-10 13:10:00,24.56,24.58,24.55,24.57,9512.0,19.4925,19.5084,19.4846,19.5004,9512.0
2016-06-10 13:15:00,24.56,24.58,24.56,24.57,6260.0,19.4925,19.5084,19.4925,19.5004,6260.0
2016-06-10 13:20:00,24.58,24.6,24.57,24.6,15915.0,19.5084,19.5243,19.5004,19.5243,15915.0
2016-06-10 13:25:00,24.6,24.6,24.57,24.57,12289.0,19.5243,19.5243,19.5004,19.5004,12289.0
2016-06-10 13:30:00,24.58,24.59,24.55,24.55,18392.0,19.5084,19.5163,19.4846,19.4846,18392.0
2016-06-10 13:35:00,24.55,24.56,24.53,24.54,17421.0,19.4846,19.4925,19.4687,19.4766,17421.0
2016-06-10 13:40:00,24.55,24.59,24.55,24.56,11083.0,19.4846,19.5163,19.4846,19.4925,11083.0
2016-06-10 13:45:00,24.56,24.57,24.5,24.5,30193.0,19.4925,19.5004,19.4449,19.4449,30193.0
2016-06-10 13:50:00,24.51,24.53,24.5,24.52,28700.0,19.4528,19.4687,19.4449,19.4608,28700.0
2016-06-10 13:55:00,24.53,24.55,24.5,24.5,16231.0,19.4687,19.4846,19.4449,19.4449,16231.0
2016-06-10 14:00:00,24.51,24.54,24.49,24.53,27190.0,19.4528,19.4766,19.437,19.4687,27190.0
2016-06-10 14:05:00,24.52,24.54,24.51,24.53,17216.0,19.4608,19.4766,19.4528,19.4687,17216.0
2016-06-10 14:10:00,24.53,24.54,24.51,24.53,15564.0,19.4687,19.4766,19.4528,19.4687,15564.0
2016-06-10 14:15:00,24.53,24.53,24.51,24.52,17175.0,19.4687,19.4687,19.4528,19.4608,17175.0
2016-06-10 14:20:00,24.51,24.54,24.51,24.53,24191.0,19.4528,19.4766,19.4528,19.4687,24191.0
2016-06-10 14:25:00,24.54,24.54,24.52,24.53,12505.0,19.4766,19.4766,19.4608,19.4687,12505.0
2016-06-10 14:30:00,24.52,24.54,24.52,24.53,15844.0,19.4608,19.4766,19.4608,19.4687,15844.0
2016-06-10 14:35:00,24.53,24.57,24.52,24.57,22904.0,19.4687,19.5004,19.4608,19.5004,22904.0
2016-06-10 14:40:00,24.57,24.58,24.56,24.58,25866.0,19.5004,19.5084,19.4925,19.5084,25866.0
2016-06-10 14:45:00,24.58,24.58,24.55,24.55,21907.0,19.5084,19.5084,19.4846,19.4846,21907.0
2016-06-10 14:50:00,24.55,24.56,24.52,24.53,34057.0,19.4846,19.4925,19.4608,19.4687,34057.0
2016-06-10 14:55:00,24.52,24.54,24.52,24.54,7136.0,19.4608,19.4766,19.4608,19.4766,7136.0
2016-06-10 15:00:00,24.54,24.54,24.51,24.52,27715.0,19.4766,19.4766,19.4528,19.4608,27715.0
2016-06-10 15:05:00,24.51,24.52,24.49,24.49,22966.0,19.4528,19.4608,19.437,19.437,22966.0
2016-06-10 15:10:00,24.5,24.51,24.49,24.51,18437.0,19.4449,19.4528,19.437,19.4528,18437.0
2016-06-10 15:15:00,24.52,24.52,24.51,24.52,26009.0,19.4608,19.4608,19.4528,19.4608,26009.0
2016-06-10 15:20:00,24.52,24.53,24.51,24.52,39001.0,19.4608,19.4687,19.4528,19.4608,39001.0
2016-06-10 15:25:00,24.52,24.52,24.5,24.5,23204.0,19.4608,19.4608,19.4449,19.4449,23204.0
2016-06-10 15:30:00,24.51,24.52,24.49,24.5,30870.0,19.4528,19.4608,19.437,19.4449,30870.0
2016-06-10 15:35:00,24.5,24.5,24.48,24.49,39578.0,19.4449,19.4449,19.429,19.437,39578.0
2016-06-10 15:40:00,24.48,24.49,24.48,24.48,38166.0,19.429,19.437,19.429,19.429,38166.0
2016-06-10 15:45:00,24.48,24.53,24.48,24.52,61581.0,19.429,19.4687,19.429,19.4608,61581.0
2016-06-10 15:50:00,24.51,24.52,24.48,24.5,92444.0,19.4528,19.4608,19.429,19.4449,92444.0
2016-06-10 15:55:00,24.5,24.5,24.47,24.5,120288.0,19.4449,19.4449,19.4211,19.4449,120288.0
2016-06-13 09:30:00,24.49,24.81,24.49,24.53,125696.0,19.437,19.6909,19.437,19.4687,125696.0
2016-06-13 09:35:00,24.51,24.55,24.43,24.44,45935.0,19.4528,19.4846,19.3893,19.3973,45935.0
2016-06-13 09:40:00,24.42,24.46,24.38,24.4,69346.0,19.3814,19.4131,19.3496,19.3655,69346.0
2016-06-13 09:45:00,24.4,24.58,24.4,24.58,49472.0,19.3655,19.5084,19.3655,19.5084,49472.0
2016-06-13 09:50:00,24.59,24.62,24.57,24.6,30508.0,19.5163,19.5401,19.5004,19.5243,30508.0
2016-06-13 09:55:00,24.61,24.61,24.5,24.51,41002.0,19.5322,19.5322,19.4449,19.4528,41002.0
2016-06-13 10:00:00,24.51,24.56,24.49,24.51,72694.0,19.4528,19.4925,19.437,19.4528,72694.0
2016-06-13 10:05:00,24.52,24.53,24.48,24.52,37899.0,19.4608,19.4687,19.429,19.4608,37899.0
2016-06-13 10:10:00,24.51,24.56,24.5,24.53,22496.0,19.4528,19.4925,19.4449,19.4687,22496.0
2016-06-13 10:15:00,24.53,24.56,24.52,24.55,31801.0,19.4687,19.4925,19.4608,19.4846,31801.0
2016-06-13 10:20:00,24.55,24.58,24.51,24.58,25856.0,19.4846,19.5084,19.4528,19.5084,25856.0
2016-06-13 10:25:00,24.57,24.59,24.54,24.58,17766.0,19.5004,19.5163,19.4766,19.5084,17766.0
2016-06-13 10:30:00,24.58,24.64,24.58,24.63,17489.0,19.5084,19.556,19.5084,19.5481,17489.0
2016-06-13 10:35:00,24.63,24.66,24.6,24.6,21861.0,19.5481,19.5719,19.5243,19.5243,21861.0
2016-06-13 10:40:00,24.6,24.61,24.6,24.61,6115.0,19.5243,19.5322,19.5243,19.5322,6115.0
2016-06-13 10:45:00,24.61,24.62,24.6,24.61,22217.0,19.5322,19.5401,19.5243,19.5322,22217.0
2016-06-13 10:50:00,24.6,24.6,24.55,24.56,41700.0,19.5243,19.5243,19.4846,19.4925,41700.0
2016-06-13 10:55:00,24.57,24.61,24.55,24.6,23400.0,19.5004,19.5322,19.4846,19.5243,23400.0
2016-06-13 11:00:00,24.6,24.61,24.56,24.61,34904.0,19.5243,19.5322,19.4925,19.5322,34904.0
2016-06-13 11:05:00,24.6,24.64,24.6,24.62,22261.0,19.5243,19.556,19.5243,19.5401,22261.0
2016-06-13 11:10:00,24.62,24.64,24.61,24.61,7876.0,19.5401,19.556,19.5322,19.5322,7876.0
2016-06-13 11:15:00,24.62,24.64,24.61,24.64,14374.0,19.5401,19.556,19.5322,19.556,14374.0
2016-06-13 11:20:00,24.63,24.63,24.61,24.62,11692.0,19.5481,19.5481,19.5322,19.5401,11692.0
2016-06-13 11:25:00,24.62,24.63,24.61,24.62,12934.0,19.5401,19.5481,19.5322,19.5401,12934.0
2016-06-13 11:30:00,24.62,24.62,24.55,24.57,20780.0,19.5401,19.5401,19.4846,19.5004,20780.0
2016-06-13 11:35:00,24.55,24.59,24.52,24.53,25872.0,19.4846,19.5163,19.4608,19.4687,25872.0
2016-06-13 11:40:00,24.54,24.57,24.53,24.57,10753.0,19.4766,19.5004,19.4687,19.5004,10753.0
2016-06-13 11:45:00,24.57,24.58,24.56,24.57,13613.0,19.5004,19.5084,19.4925,19.5004,13613.0
2016-06-13 11:50:00,24.57,24.57,24.5,24.5,21759.0,19.5004,19.5004,19.4449,19.4449,21759.0
2016-06-13 11:55:00,24.51,24.52,24.5,24.51,15769.0,19.4528,19.4608,19.4449,19.4528,15769.0
2016-06-13 12:00:00,24.52,24.52,24.47,24.51,17983.0,19.4608,19.4608,19.4211,19.4528,17983.0
2016-06-13 12:05:00,24.51,24.52,24.5,24.5,9412.0,19.4528,19.4608,19.4449,19.4449,9412.0
2016-06-13 12:10:00,24.51,24.53,24.5,24.52,10943.0,19.4528,19.4687,19.4449,19.4608,10943.0
2016-06-13 12:15:00,24.52,24.56,24.52,24.53,13347.0,19.4608,19.4925,19.4608,19.4687,13347.0
2016-06-13 12:20:00,24.53,24.55,24.48,24.5,37955.0,19.4687,19.4846,19.429,19.4449,37955.0
2016-06-13 12:25:00,24.5,24.56,24.49,24.54,14811.0,19.4449,19.4925,19.437,19.4766,14811.0
2016-06-13 12:30:00,24.54,24.54,24.53,24.54,6922.0,19.4766,19.4766,19.4687,19.4766,6922.0
2016-06-13 12:35:00,24.54,24.58,24.53,24.55,22828.0,19.4766,19.5084,19.4687,19.4846,22828.0
2016-06-13 12:40:00,24.56,24.58,24.55,24.57,14468.0,19.4925,19.5084,19.4846,19.5004,14468.0
2016-06-13 12:45:00,24.57,24.57,24.51,24.51,13666.0,19.5004,19.5004,19.4528,19.4528,13666.0
2016-06-13 12:50:00,24.52,24.54,24.51,24.54,31296.0,19.4608,19.4766,19.4528,19.4766,31296.0
2016-06-13 12:55:00,24.54,24.57,24.53,24.56,12827.0,19.4766,19.5004,19.4687,19.4925,12827.0
2016-06-13 13:00:00,24.55,24.57,24.55,24.55,7228.0,19.4846,19.5004,19.4846,19.4846,7228.0
2016-06-13 13:05:00,24.55,24.57,24.54,24.55,19084.0,19.4846,19.5004,19.4766,19.4846,19084.0
2016-06-13 13:10:00,24.55,24.56,24.51,24.52,22462.0,19.4846,19.4925,19.4528,19.4608,22462.0
2016-06-13 13:15:00,24.52,24.52,24.51,24.52,4300.0,19.4608,19.4608,19.4528,19.4608,4300.0
2016-06-13 13:20:00,24.51,24.54,24.51,24.54,10441.0,19.4528,19.4766,19.4528,19.4766,10441.0
2016-06-13 13:25:00,24.54,24.56,24.53,24.55,20628.0,19.4766,19.4925,19.4687,19.4846,20628.0
2016-06-13 13:30:00,24.55,24.55,24.5,24.51,21355.0,19.4846,19.4846,19.4449,19.4528,21355.0
2016-06-13 13:35:00,24.52,24.52,24.46,24.49,70229.0,19.4608,19.4608,19.4131,19.437,70229.0
2016-06-13 13:40:00,24.48,24.51,24.47,24.51,21488.0,19.429,19.4528,19.4211,19.4528,21488.0
2016-06-13 13:45:00,24.52,24.52,24.51,24.52,6439.0,19.4608,19.4608,19.4528,19.4608,6439.0
2016-06-13 13:50:00,24.52,24.54,24.45,24.45,37622.0,19.4608,19.4766,19.4052,19.4052,37622.0
2016-06-13 13:55:00,24.46,24.47,24.44,24.44,15719.0,19.4131,19.4211,19.3973,19.3973,15719.0
2016-06-13 14:00:00,24.45,24.47,24.44,24.46,11730.0,19.4052,19.4211,19.3973,19.4131,11730.0
2016-06-13 14:05:00,24.46,24.47,24.46,24.46,3425.0,19.4131,19.4211,19.4131,19.4131,3425.0
2016-06-13 14:10:00,24.47,24.47,24.45,24.47,19005.0,19.4211,19.4211,19.4052,19.4211,19005.0
2016-06-13 14:15:00,24.47,24.47,24.45,24.46,15333.0,19.4211,19.4211,19.4052,19.4131,15333.0
2016-06-13 14:20:00,24.46,24.47,24.45,24.45,20741.0,19.4131,19.4211,19.4052,19.4052,20741.0
2016-06-13 14:25:00,24.46,24.46,24.43,24.45,34111.0,19.4131,19.4131,19.3893,19.4052,34111.0
2016-06-13 14:30:00,24.44,24.52,24.43,24.52,27026.0,19.3973,19.4608,19.3893,19.4608,27026.0
2016-06-13 14:35:00,24.52,24.54,24.52,24.54,30791.0,19.4608,19.4766,19.4608,19.4766,30791.0
2016-06-13 14:40:00,24.54,24.55,24.53,24.53,16107.0,19.4766,19.4846,19.4687,19.4687,16107.0
2016-06-13 14:45:00,24.54,24.54,24.5,24.51,31125.0,19.4766,19.4766,19.4449,19.4528,31125.0
2016-06-13 14:50:00,24.51,24.51,24.47,24.5,48182.0,19.4528,19.4528,19.4211,19.4449,48182.0
2016-06-13 14:55:00,24.5,24.5,24.48,24.49,26858.0,19.4449,19.4449,19.429,19.437,26858.0
2016-06-13 15:00:00,24.5,24.52,24.49,24.5,37934.0,19.4449,19.4608,19.437,19.4449,37934.0
2016-06-13 15:05:00,24.5,24.5,24.42,24.42,45296.0,19.4449,19.4449,19.3814,19.3814,45296.0
2016-06-13 15:10:00,24.43,24.46,24.42,24.45,56706.0,19.3893,19.4131,19.3814,19.4052,56706.0
2016-06-13 15:15:00,24.44,24.47,24.44,24.46,30083.0,19.3973,19.4211,19.3973,19.4131,30083.0
2016-06-13 15:20:00,24.47,24.47,24.46,24.46,11625.0,19.4211,19.4211,19.4131,19.4131,11625.0
2016-06-13 15:25:00,24.46,24.48,24.41,24.42,64326.0,19.4131,19.429,19.3735,19.3814,64326.0
2016-06-13 15:30:00,24.43,24.48,24.42,24.46,56038.0,19.3893,19.429,19.3814,19.4131,56038.0
2016-06-13 15:35:00,24.45,24.46,24.4,24.42,45073.0,19.4052,19.4131,19.3655,19.3814,45073.0
2016-06-13 15:40:00,24.42,24.42,24.38,24.39,64860.0,19.3814,19.3814,19.3496,19.3576,64860.0
2016-06-13 15:45:00,24.39,24.41,24.39,24.39,47024.0,19.3576,19.3735,19.3576,19.3576,47024.0
2016-06-13 15:50:00,24.39,24.39,24.35,24.36,177204.0,19.3576,19.3576,19.3258,19.3338,177204.0
2016-06-13 15:55:00,24.36,24.4,24.34,24.36,322087.0,19.3338,19.3655,19.3179,19.3338,322087.0
2016-06-14 09:30:00,24.26,24.45,24.21,24.42,30820.0,19.2544,19.4052,19.2147,19.3814,30820.0
2016-06-14 09:35:00,24.46,24.56,24.46,24.51,24467.0,19.4131,19.4925,19.4131,19.4528,24467.0
2016-06-14 09:40:00,24.53,24.58,24.44,24.45,25593.0,19.4687,19.5084,19.3973,19.4052,25593.0
2016-06-14 09:45:00,24.44,24.46,24.35,24.38,24493.0,19.3973,19.4131,19.3258,19.3496,24493.0
2016-06-14 09:50:00,24.38,24.4,24.3,24.33,30743.0,19.3496,19.3655,19.2862,19.31,30743.0
2016-06-14 09:55:00,24.34,24.4,24.3,24.33,43438.0,19.3179,19.3655,19.2862,19.31,43438.0
2016-06-14 10:00:00,24.34,24.38,24.29,24.31,75606.0,19.3179,19.3496,19.2782,19.2941,75606.0
2016-06-14 10:05:00,24.31,24.32,24.25,24.27,26368.0,19.2941,19.302,19.2465,19.2623,26368.0
2016-06-14 10:10:00,24.27,24.3,24.26,24.27,14859.0,19.2623,19.2862,19.2544,19.2623,14859.0
2016-06-14 10:15:00,24.26,24.27,24.16,24.19,435778.0,19.2544,19.2623,19.175,19.1989,435778.0
2016-06-14 10:20:00,24.19,24.2,24.15,24.15,72825.0,19.1989,19.2068,19.1671,19.1671,72825.0
2016-06-14 10:25:00,24.15,24.17,24.15,24.16,77050.0,19.1671,19.183,19.1671,19.175,77050.0
2016-06-14 10:30:00,24.16,24.21,24.15,24.2,39385.0,19.175,19.2147,19.1671,19.2068,39385.0
2016-06-14 10:35:00,24.21,24.24,24.16,24.19,50530.0,19.2147,19.2385,19.175,19.1989,50530.0
2016-06-14 10:40:00,24.18,24.19,24.16,24.16,69694.0,19.1909,19.1989,19.175,19.175,69694.0
2016-06-14 10:45:00,24.16,24.19,24.1,24.11,76452.0,19.175,19.1989,19.1274,19.1354,76452.0
2016-06-14 10:50:00,24.11,24.11,24.06,24.08,25147.0,19.1354,19.1354,19.0957,19.1115,25147.0
2016-06-14 10:55:00,24.07,24.08,24.03,24.07,19569.0,19.1036,19.1115,19.0719,19.1036,19569.0
2016-06-14 11:00:00,24.07,24.11,24.06,24.11,11736.0,19.1036,19.1354,19.0957,19.1354,11736.0
2016-06-14 11:05:00,24.11,24.16,24.1,24.16,46341.0,19.1354,19.175,19.1274,19.175,46341.0
2016-06-14 11:10:00,24.15,24.15,24.06,24.07,40422.0,19.1671,19.1671,19.0957,19.1036,40422.0
2016-06-14 11:15:00,24.07,24.09,24.05,24.09,48923.0,19.1036,19.1195,19.0877,19.1195,48923.0
2016-06-14 11:20:00,24.09,24.13,24.09,24.12,21662.0,19.1195,19.1512,19.1195,19.1433,21662.0
2016-06-14 11:25:00,24.12,24.12,24.08,24.11,31259.0,19.1433,19.1433,19.1115,19.1354,31259.0
2016-06-14 11:30:00,24.11,24.15,24.1,24.15,16286.0,19.1354,19.1671,19.1274,19.1671,16286.0
2016-06-14 11:35:00,24.15,24.21,24.14,24.21,23135.0,19.1671,19.2147,19.1592,19.2147,23135.0
2016-06-14 11:40:00,24.21,24.24,24.17,24.17,31668.0,19.2147,19.2385,19.183,19.183,31668.0
2016-06-14 11:45:00,24.17,24.21,24.17,24.19,61012.0,19.183,19.2147,19.183,19.1989,61012.0
2016-06-14 11:50:00,24.18,24.23,24.17,24.23,24416.0,19.1909,19.2306,19.183,19.2306,24416.0
2016-06-14 11:55:00,24.23,24.23,24.17,24.18,67830.0,19.2306,19.2306,19.183,19.1909,67830.0
2016-06-14 12:00:00,24.18,24.19,24.17,24.17,14939.0,19.1909,19.1989,19.183,19.183,14939.0
2016-06-14 12:05:00,24.17,24.18,24.13,24.14,19435.0,19.183,19.1909,19.1512,19.1592,19435.0
2016-06-14 12:10:00,24.14,24.18,24.14,24.17,15015.0,19.1592,19.1909,19.1592,19.183,15015.0
2016-06-14 12:15:00,24.16,24.18,24.16,24.16,13346.0,19.175,19.1909,19.175,19.175,13346.0
2016-06-14 12:20:00,24.17,24.24,24.16,24.24,24269.0,19.183,19.2385,19.175,19.2385,24269.0
2016-06-14 12:25:00,24.25,24.28,24.24,24.25,22061.0,19.2465,19.2703,19.2385,19.2465,22061.0
2016-06-14 12:30:00,24.24,24.25,24.22,24.22,14642.0,19.2385,19.2465,19.2227,19.2227,14642.0
2016-06-14 12:35:00,24.23,24.26,24.22,24.26,18992.0,19.2306,19.2544,19.2227,19.2544,18992.0
2016-06-14 12:40:00,24.26,24.26,24.19,24.2,51362.0,19.2544,19.2544,19.1989,19.2068,51362.0
2016-06-14 12:45:00,24.2,24.24,24.19,24.24,23951.0,19.2068,19.2385,19.1989,19.2385,23951.0
2016-06-14 12:50:00,24.23,24.25,24.23,24.25,13967.0,19.2306,19.2465,19.2306,19.2465,13967.0
2016-06-14 12:55:00,24.24,24.25,24.23,24.25,16434.0,19.2385,19.2465,19.2306,19.2465,16434.0
2016-06-14 13:00:00,24.25,24.25,24.23,24.25,11436.0,19.2465,19.2465,19.2306,19.2465,11436.0
2016-06-14 13:05:00,24.25,24.25,24.19,24.21,86294.0,19.2465,19.2465,19.1989,19.2147,86294.0
2016-06-14 13:10:00,24.21,24.24,24.21,24.23,20866.0,19.2147,19.2385,19.2147,19.2306,20866.0
2016-06-14 13:15:00,24.22,24.24,24.21,24.23,18485.0,19.2227,19.2385,19.2147,19.2306,18485.0
2016-06-14 13:20:00,24.24,24.25,24.23,24.23,17140.0,19.2385,19.2465,19.2306,19.2306,17140.0
2016-06-14 13:25:00,24.23,24.24,24.2,24.22,20700.0,19.2306,19.2385,19.2068,19.2227,20700.0
2016-06-14 13:30:00,24.22,24.26,24.22,24.26,25587.0,19.2227,19.2544,19.2227,19.2544,25587.0
2016-06-14 13:35:00,24.25,24.25,24.23,24.24,12848.0,19.2465,19.2465,19.2306,19.2385,12848.0
2016-06-14 13:40:00,24.23,24.24,24.2,24.23,29380.0,19.2306,19.2385,19.2068,19.2306,29380.0
2016-06-14 13:45:00,24.24,24.26,24.23,24.23,26147.0,19.2385,19.2544,19.2306,19.2306,26147.0
2016-06-14 13:50:00,24.23,24.23,24.19,24.21,37211.0,19.2306,19.2306,19.1989,19.2147,37211.0
2016-06-14 13:55:00,24.21,24.22,24.17,24.19,99873.0,19.2147,19.2227,19.183,19.1989,99873.0
2016-06-14 14:00:00,24.19,24.22,24.17,24.2,27797.0,19.1989,19.2227,19.183,19.2068,27797.0
2016-06-14 14:05:00,24.21,24.26,24.2,24.25,20947.0,19.2147,19.2544,19.2068,19.2465,20947.0
2016-06-14 14:10:00,24.26,24.27,24.24,24.26,34893.0,19.2544,19.2623,19.2385,19.2544,34893.0
2016-06-14 14:15:00,24.26,24.28,24.25,24.27,14674.0,19.2544,19.2703,19.2465,19.2623,14674.0
2016-06-14 14:20:00,24.28,24.29,24.26,24.26,20210.0,19.2703,19.2782,19.2544,19.2544,20210.0
2016-06-14 14:25:00,24.26,24.27,24.23,24.26,30345.0,19.2544,19.2623,19.2306,19.2544,30345.0
2016-06-14 14:30:00,24.27,24.27,24.23,24.23,22816.0,19.2623,19.2623,19.2306,19.2306,22816.0
2016-06-14 14:35:00,24.24,24.27,24.23,24.27,16491.0,19.2385,19.2623,19.2306,19.2623,16491.0
2016-06-14 14:40:00,24.27,24.28,24.26,24.27,21572.0,19.2623,19.2703,19.2544,19.2623,21572.0
2016-06-14 14:45:00,24.27,24.27,24.23,24.25,21152.0,19.2623,19.2623,19.2306,19.2465,21152.0
2016-06-14 14:50:00,24.25,24.25,24.23,24.25,12073.0,19.2465,19.2465,19.2306,19.2465,12073.0
2016-06-14 14:55:00,24.25,24.25,24.23,24.24,14295.0,19.2465,19.2465,19.2306,19.2385,14295.0
2016-06-14 15:00:00,24.24,24.28,24.2,24.28,41218.0,19.2385,19.2703,19.2068,19.2703,41218.0
2016-06-14 15:05:00,24.28,24.3,24.26,24.27,54770.0,19.2703,19.2862,19.2544,19.2623,54770.0
2016-06-14 15:10:00,24.27,24.3,24.26,24.3,20824.0,19.2623,19.2862,19.2544,19.2862,20824.0
2016-06-14 15:15:00,24.3,24.31,24.29,24.29,30915.0,19.2862,19.2941,19.2782,19.2782,30915.0
2016-06-14 15:20:00,24.3,24.32,24.26,24.27,48597.0,19.2862,19.302,19.2544,19.2623,48597.0
2016-06-14 15:25:00,24.26,24.31,24.26,24.3,32609.0,19.2544,19.2941,19.2544,19.2862,32609.0
2016-06-14 15:30:00,24.3,24.33,24.29,24.32,33390.0,19.2862,19.31,19.2782,19.302,33390.0
2016-06-14 15:35:00,24.32,24.32,24.23,24.25,48829.0,19.302,19.302,19.2306,19.2465,48829.0
2016-06-14 15:40:00,24.24,24.27,24.23,24.24,71254.0,19.2385,19.2623,19.2306,19.2385,71254.0
2016-06-14 15:45:00,24.24,24.25,24.2,24.21,59782.0,19.2385,19.2465,19.2068,19.2147,59782.0
2016-06-14 15:50:00,24.2,24.21,24.17,24.2,235605.0,19.2068,19.2147,19.183,19.2068,235605.0
2016-06-14 15:55:00,24.2,24.24,24.19,24.21,326202.0,19.2068,19.2385,19.1989,19.2147,326202.0
2016-06-15 09:30:00,24.25,24.27,24.13,24.24,49091.0,19.2465,19.2623,19.1512,19.2385,49091.0
2016-06-15 09:35:00,24.26,24.42,24.26,24.42,34164.0,19.2544,19.3814,19.2544,19.3814,34164.0
2016-06-15 09:40:00,24.42,24.49,24.4,24.45,21312.0,19.3814,19.437,19.3655,19.4052,21312.0
2016-06-15 09:45:00,24.43,24.44,24.38,24.41,29152.0,19.3893,19.3973,19.3496,19.3735,29152.0
2016-06-15 09:50:00,24.41,24.43,24.35,24.36,14914.0,19.3735,19.3893,19.3258,19.3338,14914.0
2016-06-15 09:55:00,24.37,24.37,24.29,24.31,14217.0,19.3417,19.3417,19.2782,19.2941,14217.0
2016-06-15 10:00:00,24.32,24.38,24.32,24.34,30091.0,19.302,19.3496,19.302,19.3179,30091.0
2016-06-15 10:05:00,24.33,24.35,24.3,24.34,61134.0,19.31,19.3258,19.2862,19.3179,61134.0
2016-06-15 10:10:00,24.34,24.39,24.34,24.38,16993.0,19.3179,19.3576,19.3179,19.3496,16993.0
2016-06-15 10:15:00,24.38,24.38,24.35,24.37,13844.0,19.3496,19.3496,19.3258,19.3417,13844.0
2016-06-15 10:20:00,24.36,24.41,24.36,24.39,13161.0,19.3338,19.3735,19.3338,19.3576,13161.0
2016-06-15 10:25:00,24.39,24.41,24.38,24.39,25285.0,19.3576,19.3735,19.3496,19.3576,25285.0
2016-06-15 10:30:00,24.39,24.46,24.38,24.46,50951.0,19.3576,19.4131,19.3496,19.4131,50951.0
2016-06-15 10:35:00,24.46,24.47,24.44,24.46,38440.0,19.4131,19.4211,19.3973,19.4131,38440.0
2016-06-15 10:40:00,24.45,24.48,24.44,24.47,27294.0,19.4052,19.429,19.3973,19.4211,27294.0
2016-06-15 10:45:00,24.47,24.51,24.43,24.5,40497.0,19.4211,19.4528,19.3893,19.4449,40497.0
2016-06-15 10:50:00,24.51,24.57,24.5,24.54,43986.0,19.4528,19.5004,19.4449,19.4766,43986.0
2016-06-15 10:55:00,24.54,24.56,24.54,24.55,15557.0,19.4766,19.4925,19.4766,19.4846,15557.0
2016-06-15 11:00:00,24.55,24.57,24.53,24.56,23127.0,19.4846,19.5004,19.4687,19.4925,23127.0
2016-06-15 11:05:00,24.57,24.61,24.55,24.6,188837.0,19.5004,19.5322,19.4846,19.5243,188837.0
2016-06-15 11:10:00,24.6,24.61,24.58,24.58,38245.0,19.5243,19.5322,19.5084,19.5084,38245.0
2016-06-15 11:15:00,24.59,24.62,24.58,24.62,20539.0,19.5163,19.5401,19.5084,19.5401,20539.0
2016-06-15 11:20:00,24.62,24.65,24.61,24.64,16856.0,19.5401,19.5639,19.5322,19.556,16856.0
2016-06-15 11:25:00,24.64,24.64,24.55,24.58,27874.0,19.556,19.556,19.4846,19.5084,27874.0
2016-06-15 11:30:00,24.57,24.58,24.5,24.5,13525.0,19.5004,19.5084,19.4449,19.4449,13525.0
2016-06-15 11:35:00,24.5,24.54,24.49,24.54,15042.0,19.4449,19.4766,19.437,19.4766,15042.0
2016-06-15 11:40:00,24.54,24.56,24.53,24.54,30150.0,19.4766,19.4925,19.4687,19.4766,30150.0
2016-06-15 11:45:00,24.54,24.56,24.53,24.54,27237.0,19.4766,19.4925,19.4687,19.4766,27237.0
2016-06-15 11:50:00,24.55,24.58,24.54,24.57,12994.0,19.4846,19.5084,19.4766,19.5004,12994.0
2016-06-15 11:55:00,24.58,24.61,24.57,24.6,53067.0,19.5084,19.5322,19.5004,19.5243,53067.0
2016-06-15 12:00:00,24.6,24.63,24.59,24.61,38777.0,19.5243,19.5481,19.5163,19.5322,38777.0
2016-06-15 12:05:00,24.62,24.63,24.61,24.62,166256.0,19.5401,19.5481,19.5322,19.5401,166256.0
2016-06-15 12:10:00,24.62,24.63,24.59,24.62,25372.0,19.5401,19.5481,19.5163,19.5401,25372.0
2016-06-15 12:15:00,24.61,24.65,24.6,24.64,12598.0,19.5322,19.5639,19.5243,19.556,12598.0
2016-06-15 12:20:00,24.64,24.67,24.62,24.64,36634.0,19.556,19.5798,19.5401,19.556,36634.0
2016-06-15 12:25:00,24.64,24.67,24.63,24.67,19615.0,19.556,19.5798,19.5481,19.5798,19615.0
2016-06-15 12:30:00,24.67,24.7,24.65,24.7,30577.0,19.5798,19.6036,19.5639,19.6036,30577.0
2016-06-15 12:35:00,24.71,24.71,24.69,24.71,17051.0,19.6116,19.6116,19.5957,19.6116,17051.0
2016-06-15 12:40:00,24.71,24.71,24.69,24.7,16707.0,19.6116,19.6116,19.5957,19.6036,16707.0
2016-06-15 12:45:00,24.7,24.71,24.68,24.69,21549.0,19.6036,19.6116,19.5878,19.5957,21549.0
2016-06-15 12:50:00,24.68,24.69,24.63,24.65,22156.0,19.5878,19.5957,19.5481,19.5639,22156.0
2016-06-15 12:55:00,24.64,24.65,24.63,24.63,7256.0,19.556,19.5639,19.5481,19.5481,7256.0
2016-06-15 13:00:00,24.63,24.67,24.62,24.65,10134.0,19.5481,19.5798,19.5401,19.5639,10134.0
2016-06-15 13:05:00,24.65,24.67,24.64,24.65,16349.0,19.5639,19.5798,19.556,19.5639,16349.0
2016-06-15 13:10:00,24.66,24.67,24.65,24.67,11353.0,19.5719,19.5798,19.5639,19.5798,11353.0
2016-06-15 13:15:00,24.66,24.67,24.65,24.66,11392.0,19.5719,19.5798,19.5639,19.5719,11392.0
2016-06-15 13:20:00,24.66,24.66,24.56,24.56,25331.0,19.5719,19.5719,19.4925,19.4925,25331.0
2016-06-15 13:25:00,24.57,24.62,24.57,24.61,12551.0,19.5004,19.5401,19.5004,19.5322,12551.0
2016-06-15 13:30:00,24.61,24.62,24.6,24.62,13791.0,19.5322,19.5401,19.5243,19.5401,13791.0
2016-06-15 13:35:00,24.62,24.65,24.61,24.65,127927.0,19.5401,19.5639,19.5322,19.5639,127927.0
2016-06-15 13:40:00,24.65,24.67,24.64,24.66,16004.0,19.5639,19.5798,19.556,19.5719,16004.0
2016-06-15 13:45:00,24.66,24.67,24.64,24.66,148060.0,19.5719,19.5798,19.556,19.5719,148060.0
2016-06-15 13:50:00,24.66,24.66,24.64,24.64,8689.0,19.5719,19.5719,19.556,19.556,8689.0
2016-06-15 13:55:00,24.65,24.65,24.6,24.63,28162.0,19.5639,19.5639,19.5243,19.5481,28162.0
2016-06-15 14:00:00,24.64,24.66,24.61,24.64,82842.0,19.556,19.5719,19.5322,19.556,82842.0
2016-06-15 14:05:00,24.65,24.69,24.57,24.58,22579.0,19.5639,19.5957,19.5004,19.5084,22579.0
2016-06-15 14:10:00,24.58,24.63,24.58,24.59,42493.0,19.5084,19.5481,19.5084,19.5163,42493.0
2016-06-15 14:15:00,24.59,24.63,24.58,24.62,20545.0,19.5163,19.5481,19.5084,19.5401,20545.0
2016-06-15 14:20:00,24.62,24.62,24.58,24.61,27442.0,19.5401,19.5401,19.5084,19.5322,27442.0
2016-06-15 14:25:00,24.62,24.62,24.58,24.58,22660.0,19.5401,19.5401,19.5084,19.5084,22660.0
2016-06-15 14:30:00,24.58,24.62,24.54,24.61,32731.0,19.5084,19.5401,19.4766,19.5322,32731.0
2016-06-15 14:35:00,24.6,24.62,24.59,24.61,34875.0,19.5243,19.5401,19.5163,19.5322,34875.0
2016-06-15 14:40:00,24.6,24.62,24.57,24.59,22600.0,19.5243,19.5401,19.5004,19.5163,22600.0
2016-06-15 14:45:00,24.58,24.64,24.58,24.63,19811.0,19.5084,19.556,19.5084,19.5481,19811.0
2016-06-15 14:50:00,24.63,24.65,24.62,24.63,19147.0,19.5481,19.5639,19.5401,19.5481,19147.0
2016-06-15 14:55:00,24.63,24.67,24.63,24.66,26707.0,19.5481,19.5798,19.5481,19.5719,26707.0
2016-06-15 15:00:00,24.66,24.66,24.62,24.63,33337.0,19.5719,19.5719,19.5401,19.5481,33337.0
2016-06-15 15:05:00,24.63,24.65,24.61,24.62,281973.0,19.5481,19.5639,19.5322,19.5401,281973.0
2016-06-15 15:10:00,24.63,24.66,24.62,24.66,26149.0,19.5481,19.5719,19.5401,19.5719,26149.0
2016-06-15 15:15:00,24.65,24.66,24.62,24.65,26953.0,19.5639,19.5719,19.5401,19.5639,26953.0
2016-06-15 15:20:00,24.66,24.66,24.62,24.65,37682.0,19.5719,19.5719,19.5401,19.5639,37682.0
2016-06-15 15:25:00,24.65,24.66,24.6,24.6,35160.0,19.5639,19.5719,19.5243,19.5243,35160.0
2016-06-15 15:30:00,24.6,24.61,24.56,24.57,42101.0,19.5243,19.5322,19.4925,19.5004,42101.0
2016-06-15 15:35:00,24.57,24.6,24.56,24.59,92038.0,19.5004,19.5243,19.4925,19.5163,92038.0
2016-06-15 15:40:00,24.6,24.6,24.49,24.5,200523.0,19.5243,19.5243,19.437,19.4449,200523.0
2016-06-15 15:45:00,24.49,24.51,24.46,24.48,123849.0,19.437,19.4528,19.4131,19.429,123849.0
2016-06-15 15:50:00,24.48,24.48,24.41,24.43,201041.0,19.429,19.429,19.3735,19.3893,201041.0
2016-06-15 15:55:00,24.43,24.45,24.39,24.44,458868.0,19.3893,19.4052,19.3576,19.3973,458868.0
2016-06-16 09:30:00,24.21,24.41,24.21,24.34,43910.0,19.2147,19.3735,19.2147,19.3179,43910.0
2016-06-16 09:35:00,24.36,24.45,24.35,24.39,68543.0,19.3338,19.4052,19.3258,19.3576,68543.0
2016-06-16 09:40:00,24.39,24.58,24.38,24.51,46924.0,19.3576,19.5084,19.3496,19.4528,46924.0
2016-06-16 09:45:00,24.51,24.51,24.39,24.41,34210.0,19.4528,19.4528,19.3576,19.3735,34210.0
2016-06-16 09:50:00,24.41,24.44,24.37,24.38,19197.0,19.3735,19.3973,19.3417,19.3496,19197.0
2016-06-16 09:55:00,24.38,24.38,24.28,24.28,20500.0,19.3496,19.3496,19.2703,19.2703,20500.0
2016-06-16 10:00:00,24.29,24.3,24.21,24.21,33473.0,19.2782,19.2862,19.2147,19.2147,33473.0
2016-06-16 10:05:00,24.21,24.26,24.19,24.25,49663.0,19.2147,19.2544,19.1989,19.2465,49663.0
2016-06-16 10:10:00,24.26,24.35,24.25,24.35,41280.0,19.2544,19.3258,19.2465,19.3258,41280.0
2016-06-16 10:15:00,24.36,24.36,24.33,24.33,39953.0,19.3338,19.3338,19.31,19.31,39953.0
2016-06-16 10:20:00,24.33,24.33,24.22,24.23,20303.0,19.31,19.31,19.2227,19.2306,20303.0
2016-06-16 10:25:00,24.22,24.25,24.18,24.25,24511.0,19.2227,19.2465,19.1909,19.2465,24511.0
2016-06-16 10:30:00,24.25,24.25,24.19,24.19,35462.0,19.2465,19.2465,19.1989,19.1989,35462.0
2016-06-16 10:35:00,24.2,24.22,24.16,24.17,22853.0,19.2068,19.2227,19.175,19.183,22853.0
2016-06-16 10:40:00,24.17,24.2,24.15,24.19,15251.0,19.183,19.2068,19.1671,19.1989,15251.0
2016-06-16 10:45:00,24.2,24.21,24.19,24.2,10841.0,19.2068,19.2147,19.1989,19.2068,10841.0
2016-06-16 10:50:00,24.21,24.21,24.14,24.19,35723.0,19.2147,19.2147,19.1592,19.1989,35723.0
2016-06-16 10:55:00,24.19,24.21,24.18,24.21,10639.0,19.1989,19.2147,19.1909,19.2147,10639.0
2016-06-16 11:00:00,24.21,24.24,24.2,24.23,20361.0,19.2147,19.2385,19.2068,19.2306,20361.0
2016-06-16 11:05:00,24.23,24.24,24.19,24.2,26539.0,19.2306,19.2385,19.1989,19.2068,26539.0
2016-06-16 11:10:00,24.2,24.25,24.2,24.25,17223.0,19.2068,19.2465,19.2068,19.2465,17223.0
2016-06-16 11:15:00,24.24,24.24,24.2,24.22,15108.0,19.2385,19.2385,19.2068,19.2227,15108.0
2016-06-16 11:20:00,24.23,24.28,24.22,24.28,13416.0,19.2306,19.2703,19.2227,19.2703,13416.0
2016-06-16 11:25:00,24.28,24.34,24.26,24.32,27424.0,19.2703,19.3179,19.2544,19.302,27424.0
2016-06-16 11:30:00,24.32,24.33,24.24,24.28,49204.0,19.302,19.31,19.2385,19.2703,49204.0
2016-06-16 11:35:00,24.28,24.3,24.26,24.28,17524.0,19.2703,19.2862,19.2544,19.2703,17524.0
2016-06-16 11:40:00,24.27,24.28,24.26,24.27,13206.0,19.2623,19.2703,19.2544,19.2623,13206.0
2016-06-16 11:45:00,24.26,24.27,24.24,24.26,20187.0,19.2544,19.2623,19.2385,19.2544,20187.0
2016-06-16 11:50:00,24.25,24.26,24.21,24.24,37767.0,19.2465,19.2544,19.2147,19.2385,37767.0
2016-06-16 11:55:00,24.23,24.27,24.2,24.26,48768.0,19.2306,19.2623,19.2068,19.2544,48768.0
2016-06-16 12:00:00,24.26,24.3,24.22,24.3,38982.0,19.2544,19.2862,19.2227,19.2862,38982.0
2016-06-16 12:05:00,24.3,24.32,24.29,24.32,11400.0,19.2862,19.302,19.2782,19.302,11400.0
2016-06-16 12:10:00,24.32,24.33,24.28,24.31,29672.0,19.302,19.31,19.2703,19.2941,29672.0
2016-06-16 12:15:00,24.3,24.35,24.3,24.35,8619.0,19.2862,19.3258,19.2862,19.3258,8619.0
2016-06-16 12:20:00,24.35,24.4,24.33,24.39,29411.0,19.3258,19.3655,19.31,19.3576,29411.0
2016-06-16 12:25:00,24.4,24.42,24.38,24.39,18540.0,19.3655,19.3814,19.3496,19.3576,18540.0
2016-06-16 12:30:00,24.39,24.39,24.35,24.38,19372.0,19.3576,19.3576,19.3258,19.3496,19372.0
2016-06-16 12:35:00,24.38,24.45,24.37,24.42,21788.0,19.3496,19.4052,19.3417,19.3814,21788.0
2016-06-16 12:40:00,24.41,24.47,24.39,24.47,18647.0,19.3735,19.4211,19.3576,19.4211,18647.0
2016-06-16 12:45:00,24.46,24.47,24.41,24.42,65070.0,19.4131,19.4211,19.3735,19.3814,65070.0
2016-06-16 12:50:00,24.42,24.43,24.38,24.41,12096.0,19.3814,19.3893,19.3496,19.3735,12096.0
2016-06-16 12:55:00,24.41,24.42,24.39,24.41,8633.0,19.3735,19.3814,19.3576,19.3735,8633.0
2016-06-16 13:00:00,24.41,24.45,24.4,24.41,23664.0,19.3735,19.4052,19.3655,19.3735,23664.0
2016-06-16 13:05:00,24.41,24.42,24.37,24.42,23525.0,19.3735,19.3814,19.3417,19.3814,23525.0
2016-06-16 13:10:00,24.41,24.44,24.4,24.41,19732.0,19.3735,19.3973,19.3655,19.3735,19732.0
2016-06-16 13:15:00,24.41,24.41,24.38,24.4,16417.0,19.3735,19.3735,19.3496,19.3655,16417.0
2016-06-16 13:20:00,24.41,24.43,24.38,24.41,17160.0,19.3735,19.3893,19.3496,19.3735,17160.0
2016-06-16 13:25:00,24.41,24.42,24.36,24.38,18787.0,19.3735,19.3814,19.3338,19.3496,18787.0
2016-06-16 13:30:00,24.38,24.38,24.32,24.35,18840.0,19.3496,19.3496,19.302,19.3258,18840.0
2016-06-16 13:35:00,24.35,24.38,24.33,24.37,12294.0,19.3258,19.3496,19.31,19.3417,12294.0
2016-06-16 13:40:00,24.38,24.39,24.34,24.36,17614.0,19.3496,19.3576,19.3179,19.3338,17614.0
2016-06-16 13:45:00,24.36,24.37,24.32,24.33,22211.0,19.3338,19.3417,19.302,19.31,22211.0
2016-06-16 13:50:00,24.34,24.34,24.33,24.34,8678.0,19.3179,19.3179,19.31,19.3179,8678.0
2016-06-16 13:55:00,24.34,24.35,24.33,24.33,12826.0,19.3179,19.3258,19.31,19.31,12826.0
2016-06-16 14:00:00,24.34,24.38,24.33,24.38,15889.0,19.3179,19.3496,19.31,19.3496,15889.0
2016-06-16 14:05:00,24.38,24.38,24.34,24.35,12246.0,19.3496,19.3496,19.3179,19.3258,12246.0
2016-06-16 14:10:00,24.36,24.41,24.35,24.41,18499.0,19.3338,19.3735,19.3258,19.3735,18499.0
2016-06-16 14:15:00,24.41,24.43,24.41,24.41,17597.0,19.3735,19.3893,19.3735,19.3735,17597.0
2016-06-16 14:20:00,24.42,24.43,24.38,24.39,26186.0,19.3814,19.3893,19.3496,19.3576,26186.0
2016-06-16 14:25:00,24.39,24.41,24.33,24.36,22538.0,19.3576,19.3735,19.31,19.3338,22538.0
2016-06-16 14:30:00,24.36,24.38,24.35,24.36,13480.0,19.3338,19.3496,19.3258,19.3338,13480.0
2016-06-16 14:35:00,24.37,24.38,24.36,24.38,13737.0,19.3417,19.3496,19.3338,19.3496,13737.0
2016-06-16 14:40:00,24.38,24.4,24.36,24.39,14941.0,19.3496,19.3655,19.3338,19.3576,14941.0
2016-06-16 14:45:00,24.4,24.42,24.38,24.42,13937.0,19.3655,19.3814,19.3496,19.3814,13937.0
2016-06-16 14:50:00,24.43,24.47,24.41,24.47,17345.0,19.3893,19.4211,19.3735,19.4211,17345.0
2016-06-16 14:55:00,24.47,24.48,24.43,24.45,24643.0,19.4211,19.429,19.3893,19.4052,24643.0
2016-06-16 15:00:00,24.45,24.46,24.44,24.45,7705.0,19.4052,19.4131,19.3973,19.4052,7705.0
2016-06-16 15:05:00,24.45,24.45,24.41,24.43,28599.0,19.4052,19.4052,19.3735,19.3893,28599.0
2016-06-16 15:10:00,24.43,24.47,24.43,24.47,16752.0,19.3893,19.4211,19.3893,19.4211,16752.0
2016-06-16 15:15:00,24.47,24.5,24.46,24.49,32329.0,19.4211,19.4449,19.4131,19.437,32329.0
2016-06-16 15:20:00,24.48,24.51,24.46,24.5,18051.0,19.429,19.4528,19.4131,19.4449,18051.0
2016-06-16 15:25:00,24.51,24.54,24.5,24.53,19349.0,19.4528,19.4766,19.4449,19.4687,19349.0
2016-06-16 15:30:00,24.53,24.54,24.51,24.52,57219.0,19.4687,19.4766,19.4528,19.4608,57219.0
2016-06-16 15:35:00,24.52,24.53,24.49,24.5,41356.0,19.4608,19.4687,19.437,19.4449,41356.0
2016-06-16 15:40:00,24.51,24.51,24.48,24.48,77784.0,19.4528,19.4528,19.429,19.429,77784.0
2016-06-16 15:45:00,24.48,24.5,24.46,24.48,63649.0,19.429,19.4449,19.4131,19.429,63649.0
2016-06-16 15:50:00,24.47,24.49,24.45,24.48,82309.0,19.4211,19.437,19.4052,19.429,82309.0
2016-06-16 15:55:00,24.48,24.49,24.45,24.47,153889.0,19.429,19.437,19.4052,19.4211,153889.0
2016-06-17 09:30:00,24.5,24.66,24.25,24.66,305146.0,19.4449,19.5719,19.2465,19.5719,305146.0
2016-06-17 09:35:00,24.64,24.77,24.62,24.68,65380.0,19.556,19.6592,19.5401,19.5878,65380.0
2016-06-17 09:40:00,24.68,24.89,24.67,24.86,42321.0,19.5878,19.7544,19.5798,19.7306,42321.0
2016-06-17 09:45:00,24.87,24.87,24.69,24.79,74817.0,19.7385,19.7385,19.5957,19.6751,74817.0
2016-06-17 09:50:00,24.8,24.86,24.75,24.79,37492.0,19.683,19.7306,19.6433,19.6751,37492.0
2016-06-17 09:55:00,24.8,24.9,24.79,24.88,44789.0,19.683,19.7624,19.6751,19.7465,44789.0
2016-06-17 10:00:00,24.88,24.88,24.72,24.72,27902.0,19.7465,19.7465,19.6195,19.6195,27902.0
2016-06-17 10:05:00,24.72,24.72,24.66,24.67,37546.0,19.6195,19.6195,19.5719,19.5798,37546.0
2016-06-17 10:10:00,24.67,24.75,24.66,24.75,30150.0,19.5798,19.6433,19.5719,19.6433,30150.0
2016-06-17 10:15:00,24.75,24.8,24.74,24.8,34316.0,19.6433,19.683,19.6354,19.683,34316.0
2016-06-17 10:20:00,24.8,24.8,24.73,24.76,14110.0,19.683,19.683,19.6274,19.6512,14110.0
2016-06-17 10:25:00,24.75,24.76,24.69,24.7,36137.0,19.6433,19.6512,19.5957,19.6036,36137.0
2016-06-17 10:30:00,24.69,24.73,24.65,24.73,24755.0,19.5957,19.6274,19.5639,19.6274,24755.0
2016-06-17 10:35:00,24.72,24.82,24.7,24.81,23192.0,19.6195,19.6989,19.6036,19.6909,23192.0
2016-06-17 10:40:00,24.8,24.86,24.78,24.85,33345.0,19.683,19.7306,19.6671,19.7227,33345.0
2016-06-17 10:45:00,24.86,24.91,24.86,24.89,39441.0,19.7306,19.7703,19.7306,19.7544,39441.0
2016-06-17 10:50:00,24.9,24.91,24.85,24.86,41401.0,19.7624,19.7703,19.7227,19.7306,41401.0
2016-06-17 10:55:00,24.86,24.87,24.84,24.87,28298.0,19.7306,19.7385,19.7147,19.7385,28298.0
2016-06-17 11:00:00,24.87,24.87,24.8,24.81,44163.0,19.7385,19.7385,19.683,19.6909,44163.0
2016-06-17 11:05:00,24.81,24.84,24.78,24.78,16899.0,19.6909,19.7147,19.6671,19.6671,16899.0
2016-06-17 11:10:00,24.78,24.79,24.74,24.75,29223.0,19.6671,19.6751,19.6354,19.6433,29223.0
2016-06-17 11:15:00,24.75,24.77,24.72,24.73,23927.0,19.6433,19.6592,19.6195,19.6274,23927.0
2016-06-17 11:20:00,24.75,24.79,24.75,24.75,17635.0,19.6433,19.6751,19.6433,19.6433,17635.0
2016-06-17 11:25:00,24.75,24.78,24.72,24.72,17780.0,19.6433,19.6671,19.6195,19.6195,17780.0
2016-06-17 11:30:00,24.72,24.76,24.72,24.73,20552.0,19.6195,19.6512,19.6195,19.6274,20552.0
2016-06-17 11:35:00,24.73,24.77,24.71,24.77,12439.0,19.6274,19.6592,19.6116,19.6592,12439.0
2016-06-17 11:40:00,24.77,24.81,24.77,24.8,20740.0,19.6592,19.6909,19.6592,19.683,20740.0
2016-06-17 11:45:00,24.8,24.84,24.8,24.83,13795.0,19.683,19.7147,19.683,19.7068,13795.0
2016-06-17 11:50:00,24.84,24.85,24.79,24.81,43032.0,19.7147,19.7227,19.6751,19.6909,43032.0
2016-06-17 11:55:00,24.81,24.81,24.76,24.76,24659.0,19.6909,19.6909,19.6512,19.6512,24659.0
2016-06-17 12:00:00,24.77,24.8,24.77,24.79,11378.0,19.6592,19.683,19.6592,19.6751,11378.0
2016-06-17 12:05:00,24.79,24.86,24.78,24.84,17345.0,19.6751,19.7306,19.6671,19.7147,17345.0
2016-06-17 12:10:00,24.85,24.89,24.84,24.88,9207.0,19.7227,19.7544,19.7147,19.7465,9207.0
2016-06-17 12:15:00,24.88,24.89,24.83,24.87,25260.0,19.7465,19.7544,19.7068,19.7385,25260.0
2016-06-17 12:20:00,24.87,24.87,24.84,24.84,9554.0,19.7385,19.7385,19.7147,19.7147,9554.0
2016-06-17 12:25:00,24.85,24.85,24.81,24.85,17722.0,19.7227,19.7227,19.6909,19.7227,17722.0
2016-06-17 12:30:00,24.84,24.85,24.82,24.84,12499.0,19.7147,19.7227,19.6989,19.7147,12499.0
2016-06-17 12:35:00,24.83,24.87,24.82,24.82,14325.0,19.7068,19.7385,19.6989,19.6989,14325.0
2016-06-17 12:40:00,24.82,24.85,24.82,24.83,9853.0,19.6989,19.7227,19.6989,19.7068,9853.0
2016-06-17 12:45:00,24.84,24.85,24.79,24.79,13452.0,19.7147,19.7227,19.6751,19.6751,13452.0
2016-06-17 12:50:00,24.79,24.84,24.79,24.83,10821.0,19.6751,19.7147,19.6751,19.7068,10821.0
2016-06-17 12:55:00,24.82,24.84,24.79,24.83,15875.0,19.6989,19.7147,19.6751,19.7068,15875.0
2016-06-17 13:00:00,24.82,24.82,24.76,24.78,18842.0,19.6989,19.6989,19.6512,19.6671,18842.0
2016-06-17 13:05:00,24.78,24.84,24.77,24.84,20109.0,19.6671,19.7147,19.6592,19.7147,20109.0
2016-06-17 13:10:00,24.83,24.83,24.8,24.82,25441.0,19.7068,19.7068,19.683,19.6989,25441.0
2016-06-17 13:15:00,24.81,24.82,24.8,24.82,11473.0,19.6909,19.6989,19.683,19.6989,11473.0
2016-06-17 13:20:00,24.82,24.83,24.81,24.81,19540.0,19.6989,19.7068,19.6909,19.6909,19540.0
2016-06-17 13:25:00,24.82,24.85,24.81,24.83,22267.0,19.6989,19.7227,19.6909,19.7068,22267.0
2016-06-17 13:30:00,24.82,24.82,24.78,24.79,20330.0,19.6989,19.6989,19.6671,19.6751,20330.0
2016-06-17 13:35:00,24.79,24.83,24.78,24.83,21452.0,19.6751,19.7068,19.6671,19.7068,21452.0
2016-06-17 13:40:00,24.83,24.86,24.83,24.85,11306.0,19.7068,19.7306,19.7068,19.7227,11306.0
2016-06-17 13:45:00,24.86,24.87,24.84,24.86,10100.0,19.7306,19.7385,19.7147,19.7306,10100.0
2016-06-17 13:50:00,24.85,24.89,24.85,24.86,23803.0,19.7227,19.7544,19.7227,19.7306,23803.0
2016-06-17 13:55:00,24.86,24.86,24.82,24.84,51394.0,19.7306,19.7306,19.6989,19.7147,51394.0
2016-06-17 14:00:00,24.84,24.86,24.84,24.84,16835.0,19.7147,19.7306,19.7147,19.7147,16835.0
2016-06-17 14:05:00,24.85,24.86,24.84,24.86,19913.0,19.7227,19.7306,19.7147,19.7306,19913.0
2016-06-17 14:10:00,24.86,24.86,24.85,24.86,6951.0,19.7306,19.7306,19.7227,19.7306,6951.0
2016-06-17 14:15:00,24.86,24.86,24.82,24.83,42300.0,19.7306,19.7306,19.6989,19.7068,42300.0
2016-06-17 14:20:00,24.82,24.88,24.81,24.86,40121.0,19.6989,19.7465,19.6909,19.7306,40121.0
2016-06-17 14:25:00,24.86,24.87,24.85,24.86,24510.0,19.7306,19.7385,19.7227,19.7306,24510.0
2016-06-17 14:30:00,24.86,24.91,24.84,24.9,38595.0,19.7306,19.7703,19.7147,19.7624,38595.0
2016-06-17 14:35:00,24.9,24.92,24.89,24.92,36006.0,19.7624,19.7782,19.7544,19.7782,36006.0
2016-06-17 14:40:00,24.91,24.97,24.9,24.94,43641.0,19.7703,19.8179,19.7624,19.7941,43641.0
2016-06-17 14:45:00,24.94,24.95,24.93,24.93,8028.0,19.7941,19.802,19.7862,19.7862,8028.0
2016-06-17 14:50:00,24.93,24.94,24.93,24.94,19808.0,19.7862,19.7941,19.7862,19.7941,19808.0
2016-06-17 14:55:00,24.94,24.94,24.9,24.93,39886.0,19.7941,19.7941,19.7624,19.7862,39886.0
2016-06-17 15:00:00,24.93,24.93,24.9,24.91,26423.0,19.7862,19.7862,19.7624,19.7703,26423.0
2016-06-17 15:05:00,24.91,24.91,24.89,24.9,24394.0,19.7703,19.7703,19.7544,19.7624,24394.0
2016-06-17 15:10:00,24.9,24.91,24.87,24.88,57709.0,19.7624,19.7703,19.7385,19.7465,57709.0
2016-06-17 15:15:00,24.88,24.9,24.87,24.89,24224.0,19.7465,19.7624,19.7385,19.7544,24224.0
2016-06-17 15:20:00,24.9,24.91,24.89,24.91,27057.0,19.7624,19.7703,19.7544,19.7703,27057.0
2016-06-17 15:25:00,24.91,24.92,24.9,24.9,34155.0,19.7703,19.7782,19.7624,19.7624,34155.0
2016-06-17 15:30:00,24.9,24.91,24.88,24.89,36161.0,19.7624,19.7703,19.7465,19.7544,36161.0
2016-06-17 15:35:00,24.88,24.9,24.87,24.87,29741.0,19.7465,19.7624,19.7385,19.7385,29741.0
2016-06-17 15:40:00,24.87,24.87,24.84,24.86,46701.0,19.7385,19.7385,19.7147,19.7306,46701.0
2016-06-17 15:45:00,24.85,24.86,24.83,24.83,27662.0,19.7227,19.7306,19.7068,19.7068,27662.0
2016-06-17 15:50:00,24.83,24.88,24.83,24.88,98369.0,19.7068,19.7465,19.7068,19.7465,98369.0
2016-06-17 15:55:00,24.88,24.88,24.84,24.85,284218.0,19.7465,19.7465,19.7147,19.7227,284218.0
2016-06-20 09:30:00,25.17,25.46,25.05,25.42,69198.0,19.9766,20.2068,19.8814,20.1751,69198.0
2016-06-20 09:35:00,25.37,25.38,25.22,25.28,62173.0,20.1354,20.1433,20.0163,20.064,62173.0
2016-06-20 09:40:00,25.28,25.3,25.2,25.25,66973.0,20.064,20.0798,20.0005,20.0401,66973.0
2016-06-20 09:45:00,25.27,25.31,25.19,25.25,54309.0,20.056,20.0878,19.9925,20.0401,54309.0
2016-06-20 09:50:00,25.26,25.28,25.18,25.24,60112.0,20.0481,20.064,19.9846,20.0322,60112.0
2016-06-20 09:55:00,25.25,25.26,25.21,25.26,46628.0,20.0401,20.0481,20.0084,20.0481,46628.0
2016-06-20 10:00:00,25.26,25.37,25.24,25.34,71129.0,20.0481,20.1354,20.0322,20.1116,71129.0
2016-06-20 10:05:00,25.34,25.39,25.33,25.35,35466.0,20.1116,20.1513,20.1036,20.1195,35466.0
2016-06-20 10:10:00,25.35,25.39,25.34,25.35,27793.0,20.1195,20.1513,20.1116,20.1195,27793.0
2016-06-20 10:15:00,25.35,25.4,25.34,25.38,37076.0,20.1195,20.1592,20.1116,20.1433,37076.0
2016-06-20 10:20:00,25.39,25.45,25.39,25.42,26924.0,20.1513,20.1989,20.1513,20.1751,26924.0
2016-06-20 10:25:00,25.41,25.45,25.41,25.42,31862.0,20.1671,20.1989,20.1671,20.1751,31862.0
2016-06-20 10:30:00,25.42,25.45,25.4,25.44,46371.0,20.1751,20.1989,20.1592,20.1909,46371.0
2016-06-20 10:35:00,25.45,25.46,25.42,25.43,26445.0,20.1989,20.2068,20.1751,20.183,26445.0
2016-06-20 10:40:00,25.43,25.48,25.43,25.44,32664.0,20.183,20.2227,20.183,20.1909,32664.0
2016-06-20 10:45:00,25.45,25.48,25.43,25.48,27407.0,20.1989,20.2227,20.183,20.2227,27407.0
2016-06-20 10:50:00,25.48,25.48,25.44,25.46,28565.0,20.2227,20.2227,20.1909,20.2068,28565.0
2016-06-20 10:55:00,25.46,25.47,25.44,25.45,26195.0,20.2068,20.2147,20.1909,20.1989,26195.0
2016-06-20 11:00:00,25.44,25.45,25.42,25.43,23743.0,20.1909,20.1989,20.1751,20.183,23743.0
2016-06-20 11:05:00,25.43,25.48,25.43,25.44,60561.0,20.183,20.2227,20.183,20.1909,60561.0
2016-06-20 11:10:00,25.44,25.45,25.42,25.42,20102.0,20.1909,20.1989,20.1751,20.1751,20102.0
2016-06-20 11:15:00,25.43,25.44,25.4,25.44,24831.0,20.183,20.1909,20.1592,20.1909,24831.0
2016-06-20 11:20:00,25.44,25.45,25.42,25.42,48056.0,20.1909,20.1989,20.1751,20.1751,48056.0
2016-06-20 11:25:00,25.43,25.45,25.42,25.42,31949.0,20.183,20.1989,20.1751,20.1751,31949.0
2016-06-20 11:30:00,25.42,25.43,25.38,25.39,35141.0,20.1751,20.183,20.1433,20.1513,35141.0
2016-06-20 11:35:00,25.39,25.41,25.39,25.41,15863.0,20.1513,20.1671,20.1513,20.1671,15863.0
2016-06-20 11:40:00,25.42,25.43,25.41,25.41,16071.0,20.1751,20.183,20.1671,20.1671,16071.0
2016-06-20 11:45:00,25.41,25.43,25.38,25.39,33687.0,20.1671,20.183,20.1433,20.1513,33687.0
2016-06-20 11:50:00,25.38,25.4,25.37,25.39,20045.0,20.1433,20.1592,20.1354,20.1513,20045.0
2016-06-20 11:55:00,25.39,25.43,25.37,25.42,31575.0,20.1513,20.183,20.1354,20.1751,31575.0
2016-06-20 12:00:00,25.42,25.44,25.4,25.44,19785.0,20.1751,20.1909,20.1592,20.1909,19785.0
2016-06-20 12:05:00,25.45,25.46,25.43,25.43,11143.0,20.1989,20.2068,20.183,20.183,11143.0
2016-06-20 12:10:00,25.44,25.45,25.4,25.41,22308.0,20.1909,20.1989,20.1592,20.1671,22308.0
2016-06-20 12:15:00,25.4,25.41,25.38,25.4,13824.0,20.1592,20.1671,20.1433,20.1592,13824.0
2016-06-20 12:20:00,25.4,25.42,25.38,25.42,23237.0,20.1592,20.1751,20.1433,20.1751,23237.0
2016-06-20 12:25:00,25.42,25.43,25.4,25.41,13766.0,20.1751,20.183,20.1592,20.1671,13766.0
2016-06-20 12:30:00,25.4,25.42,25.39,25.42,13632.0,20.1592,20.1751,20.1513,20.1751,13632.0
2016-06-20 12:35:00,25.42,25.43,25.41,25.41,8172.0,20.1751,20.183,20.1671,20.1671,8172.0
2016-06-20 12:40:00,25.42,25.42,25.4,25.4,15193.0,20.1751,20.1751,20.1592,20.1592,15193.0
2016-06-20 12:45:00,25.4,25.4,25.39,25.39,11481.0,20.1592,20.1592,20.1513,20.1513,11481.0
2016-06-20 12:50:00,25.39,25.41,25.38,25.39,18228.0,20.1513,20.1671,20.1433,20.1513,18228.0
2016-06-20 12:55:00,25.39,25.4,25.38,25.39,22337.0,20.1513,20.1592,20.1433,20.1513,22337.0
2016-06-20 13:00:00,25.38,25.41,25.38,25.39,16549.0,20.1433,20.1671,20.1433,20.1513,16549.0
2016-06-20 13:05:00,25.39,25.4,25.39,25.39,7386.0,20.1513,20.1592,20.1513,20.1513,7386.0
2016-06-20 13:10:00,25.39,25.4,25.34,25.34,19888.0,20.1513,20.1592,20.1116,20.1116,19888.0
2016-06-20 13:15:00,25.35,25.37,25.34,25.36,16295.0,20.1195,20.1354,20.1116,20.1274,16295.0
2016-06-20 13:20:00,25.36,25.38,25.35,25.38,9121.0,20.1274,20.1433,20.1195,20.1433,9121.0
2016-06-20 13:25:00,25.38,25.38,25.34,25.35,16531.0,20.1433,20.1433,20.1116,20.1195,16531.0
2016-06-20 13:30:00,25.35,25.37,25.34,25.37,18784.0,20.1195,20.1354,20.1116,20.1354,18784.0
2016-06-20 13:35:00,25.36,25.37,25.35,25.36,12067.0,20.1274,20.1354,20.1195,20.1274,12067.0
2016-06-20 13:40:00,25.35,25.36,25.35,25.35,8302.0,20.1195,20.1274,20.1195,20.1195,8302.0
2016-06-20 13:45:00,25.35,25.4,25.34,25.4,23801.0,20.1195,20.1592,20.1116,20.1592,23801.0
2016-06-20 13:50:00,25.39,25.42,25.39,25.4,32331.0,20.1513,20.1751,20.1513,20.1592,32331.0
2016-06-20 13:55:00,25.39,25.41,25.39,25.4,10833.0,20.1513,20.1671,20.1513,20.1592,10833.0
2016-06-20 14:00:00,25.39,25.4,25.36,25.37,22689.0,20.1513,20.1592,20.1274,20.1354,22689.0
2016-06-20 14:05:00,25.36,25.36,25.33,25.34,16968.0,20.1274,20.1274,20.1036,20.1116,16968.0
2016-06-20 14:10:00,25.34,25.38,25.34,25.36,17171.0,20.1116,20.1433,20.1116,20.1274,17171.0
2016-06-20 14:15:00,25.36,25.38,25.36,25.36,16864.0,20.1274,20.1433,20.1274,20.1274,16864.0
2016-06-20 14:20:00,25.36,25.37,25.35,25.35,12454.0,20.1274,20.1354,20.1195,20.1195,12454.0
2016-06-20 14:25:00,25.36,25.36,25.32,25.35,22156.0,20.1274,20.1274,20.0957,20.1195,22156.0
2016-06-20 14:30:00,25.34,25.36,25.34,25.35,14932.0,20.1116,20.1274,20.1116,20.1195,14932.0
2016-06-20 14:35:00,25.35,25.36,25.35,25.36,15208.0,20.1195,20.1274,20.1195,20.1274,15208.0
2016-06-20 14:40:00,25.36,25.37,25.35,25.36,26988.0,20.1274,20.1354,20.1195,20.1274,26988.0
2016-06-20 14:45:00,25.36,25.38,25.35,25.38,22866.0,20.1274,20.1433,20.1195,20.1433,22866.0
2016-06-20 14:50:00,25.39,25.41,25.38,25.39,14146.0,20.1513,20.1671,20.1433,20.1513,14146.0
2016-06-20 14:55:00,25.39,25.41,25.39,25.4,9910.0,20.1513,20.1671,20.1513,20.1592,9910.0
2016-06-20 15:00:00,25.4,25.42,25.38,25.42,55840.0,20.1592,20.1751,20.1433,20.1751,55840.0
2016-06-20 15:05:00,25.42,25.42,25.38,25.4,29849.0,20.1751,20.1751,20.1433,20.1592,29849.0
2016-06-20 15:10:00,25.4,25.41,25.39,25.41,20964.0,20.1592,20.1671,20.1513,20.1671,20964.0
2016-06-20 15:15:00,25.42,25.42,25.4,25.41,17355.0,20.1751,20.1751,20.1592,20.1671,17355.0
2016-06-20 15:20:00,25.41,25.42,25.4,25.41,32846.0,20.1671,20.1751,20.1592,20.1671,32846.0
2016-06-20 15:25:00,25.41,25.42,25.37,25.37,50469.0,20.1671,20.1751,20.1354,20.1354,50469.0
2016-06-20 15:30:00,25.38,25.39,25.34,25.35,39809.0,20.1433,20.1513,20.1116,20.1195,39809.0
2016-06-20 15:35:00,25.35,25.36,25.34,25.35,40516.0,20.1195,20.1274,20.1116,20.1195,40516.0
2016-06-20 15:40:00,25.34,25.36,25.33,25.34,31875.0,20.1116,20.1274,20.1036,20.1116,31875.0
2016-06-20 15:45:00,25.35,25.35,25.31,25.31,49415.0,20.1195,20.1195,20.0878,20.0878,49415.0
2016-06-20 15:50:00,25.29,25.32,25.28,25.3,69450.0,20.0719,20.0957,20.064,20.0798,69450.0
2016-06-20 15:55:00,25.3,25.34,25.29,25.31,186463.0,20.0798,20.1116,20.0719,20.0878,186463.0
2016-06-21 09:30:00,25.33,25.38,25.19,25.38,59625.0,20.1036,20.1433,19.9925,20.1433,59625.0
2016-06-21 09:35:00,25.39,25.39,25.26,25.27,49841.0,20.1513,20.1513,20.0481,20.056,49841.0
2016-06-21 09:40:00,25.27,25.32,25.23,25.32,21778.0,20.056,20.0957,20.0243,20.0957,21778.0
2016-06-21 09:45:00,25.33,25.33,25.21,25.24,27051.0,20.1036,20.1036,20.0084,20.0322,27051.0
2016-06-21 09:50:00,25.24,25.26,25.23,25.26,37822.0,20.0322,20.0481,20.0243,20.0481,37822.0
2016-06-21 09:55:00,25.25,25.27,25.23,25.26,52164.0,20.0401,20.056,20.0243,20.0481,52164.0
2016-06-21 10:00:00,25.26,25.27,25.24,25.24,31048.0,20.0481,20.056,20.0322,20.0322,31048.0
2016-06-21 10:05:00,25.24,25.33,25.24,25.28,34737.0,20.0322,20.1036,20.0322,20.064,34737.0
2016-06-21 10:10:00,25.28,25.36,25.27,25.36,67455.0,20.064,20.1274,20.056,20.1274,67455.0
2016-06-21 10:15:00,25.37,25.37,25.31,25.33,59955.0,20.1354,20.1354,20.0878,20.1036,59955.0
2016-06-21 10:20:00,25.32,25.32,25.22,25.26,23162.0,20.0957,20.0957,20.0163,20.0481,23162.0
2016-06-21 10:25:00,25.26,25.32,25.25,25.31,66052.0,20.0481,20.0957,20.0401,20.0878,66052.0
2016-06-21 10:30:00,25.31,25.33,25.29,25.29,23016.0,20.0878,20.1036,20.0719,20.0719,23016.0
2016-06-21 10:35:00,25.29,25.32,25.29,25.31,26602.0,20.0719,20.0957,20.0719,20.0878,26602.0
2016-06-21 10:40:00,25.3,25.36,25.3,25.35,62589.0,20.0798,20.1274,20.0798,20.1195,62589.0
2016-06-21 10:45:00,25.35,25.35,25.31,25.32,26387.0,20.1195,20.1195,20.0878,20.0957,26387.0
2016-06-21 10:50:00,25.33,25.33,25.3,25.32,17119.0,20.1036,20.1036,20.0798,20.0957,17119.0
2016-06-21 10:55:00,25.32,25.32,25.24,25.25,40304.0,20.0957,20.0957,20.0322,20.0401,40304.0
2016-06-21 11:00:00,25.24,25.33,25.24,25.33,56493.0,20.0322,20.1036,20.0322,20.1036,56493.0
2016-06-21 11:05:00,25.34,25.35,25.33,25.33,20341.0,20.1116,20.1195,20.1036,20.1036,20341.0
2016-06-21 11:10:00,25.34,25.34,25.29,25.32,43487.0,20.1116,20.1116,20.0719,20.0957,43487.0
2016-06-21 11:15:00,25.32,25.34,25.31,25.33,16540.0,20.0957,20.1116,20.0878,20.1036,16540.0
2016-06-21 11:20:00,25.33,25.34,25.31,25.34,26324.0,20.1036,20.1116,20.0878,20.1116,26324.0
2016-06-21 11:25:00,25.34,25.37,25.33,25.36,24699.0,20.1116,20.1354,20.1036,20.1274,24699.0
2016-06-21 11:30:00,25.35,25.36,25.29,25.3,29103.0,20.1195,20.1274,20.0719,20.0798,29103.0
2016-06-21 11:35:00,25.31,25.31,25.29,25.31,16439.0,20.0878,20.0878,20.0719,20.0878,16439.0
2016-06-21 11:40:00,25.31,25.31,25.29,25.3,10699.0,20.0878,20.0878,20.0719,20.0798,10699.0
2016-06-21 11:45:00,25.3,25.3,25.29,25.29,6487.0,20.0798,20.0798,20.0719,20.0719,6487.0
2016-06-21 11:50:00,25.29,25.3,25.27,25.29,20274.0,20.0719,20.0798,20.056,20.0719,20274.0
2016-06-21 11:55:00,25.28,25.32,25.28,25.31,15901.0,20.064,20.0957,20.064,20.0878,15901.0
2016-06-21 12:00:00,25.31,25.32,25.31,25.31,4377.0,20.0878,20.0957,20.0878,20.0878,4377.0
2016-06-21 12:05:00,25.32,25.32,25.29,25.29,42297.0,20.0957,20.0957,20.0719,20.0719,42297.0
2016-06-21 12:10:00,25.29,25.3,25.27,25.28,10337.0,20.0719,20.0798,20.056,20.064,10337.0
2016-06-21 12:15:00,25.28,25.3,25.28,25.29,8904.0,20.064,20.0798,20.064,20.0719,8904.0
2016-06-21 12:20:00,25.29,25.31,25.28,25.29,18537.0,20.0719,20.0878,20.064,20.0719,18537.0
2016-06-21 12:25:00,25.29,25.3,25.28,25.29,7163.0,20.0719,20.0798,20.064,20.0719,7163.0
2016-06-21 12:30:00,25.29,25.31,25.28,25.3,14354.0,20.0719,20.0878,20.064,20.0798,14354.0
2016-06-21 12:35:00,25.3,25.3,25.28,25.29,23978.0,20.0798,20.0798,20.064,20.0719,23978.0
2016-06-21 12:40:00,25.29,25.3,25.29,25.3,10943.0,20.0719,20.0798,20.0719,20.0798,10943.0
2016-06-21 12:45:00,25.29,25.31,25.29,25.29,11686.0,20.0719,20.0878,20.0719,20.0719,11686.0
2016-06-21 12:50:00,25.3,25.3,25.29,25.3,5748.0,20.0798,20.0798,20.0719,20.0798,5748.0
2016-06-21 12:55:00,25.29,25.3,25.29,25.3,9697.0,20.0719,20.0798,20.0719,20.0798,9697.0
2016-06-21 13:00:00,25.3,25.31,25.3,25.3,6024.0,20.0798,20.0878,20.0798,20.0798,6024.0
2016-06-21 13:05:00,25.3,25.33,25.3,25.33,7400.0,20.0798,20.1036,20.0798,20.1036,7400.0
2016-06-21 13:10:00,25.32,25.33,25.3,25.31,15321.0,20.0957,20.1036,20.0798,20.0878,15321.0
2016-06-21 13:15:00,25.32,25.32,25.31,25.32,2442.0,20.0957,20.0957,20.0878,20.0957,2442.0
2016-06-21 13:20:00,25.32,25.32,25.29,25.3,15029.0,20.0957,20.0957,20.0719,20.0798,15029.0
2016-06-21 13:25:00,25.3,25.31,25.29,25.3,4652.0,20.0798,20.0878,20.0719,20.0798,4652.0
2016-06-21 13:30:00,25.29,25.3,25.27,25.28,9341.0,20.0719,20.0798,20.056,20.064,9341.0
2016-06-21 13:35:00,25.27,25.29,25.25,25.26,15607.0,20.056,20.0719,20.0401,20.0481,15607.0
2016-06-21 13:40:00,25.25,25.26,25.24,25.26,7858.0,20.0401,20.0481,20.0322,20.0481,7858.0
2016-06-21 13:45:00,25.26,25.26,25.25,25.26,7606.0,20.0481,20.0481,20.0401,20.0481,7606.0
2016-06-21 13:50:00,25.26,25.26,25.25,25.26,6200.0,20.0481,20.0481,20.0401,20.0481,6200.0
2016-06-21 13:55:00,25.26,25.28,25.25,25.28,16318.0,20.0481,20.064,20.0401,20.064,16318.0
2016-06-21 14:00:00,25.28,25.28,25.27,25.28,11334.0,20.064,20.064,20.056,20.064,11334.0
2016-06-21 14:05:00,25.28,25.29,25.25,25.29,30237.0,20.064,20.0719,20.0401,20.0719,30237.0
2016-06-21 14:10:00,25.29,25.31,25.28,25.3,18539.0,20.0719,20.0878,20.064,20.0798,18539.0
2016-06-21 14:15:00,25.31,25.35,25.31,25.34,22697.0,20.0878,20.1195,20.0878,20.1116,22697.0
2016-06-21 14:20:00,25.34,25.35,25.34,25.34,7997.0,20.1116,20.1195,20.1116,20.1116,7997.0
2016-06-21 14:25:00,25.34,25.35,25.33,25.33,28428.0,20.1116,20.1195,20.1036,20.1036,28428.0
2016-06-21 14:30:00,25.34,25.34,25.32,25.33,53721.0,20.1116,20.1116,20.0957,20.1036,53721.0
2016-06-21 14:35:00,25.33,25.41,25.32,25.41,116047.0,20.1036,20.1671,20.0957,20.1671,116047.0
2016-06-21 14:40:00,25.41,25.41,25.34,25.35,89937.0,20.1671,20.1671,20.1116,20.1195,89937.0
2016-06-21 14:45:00,25.35,25.36,25.32,25.32,86126.0,20.1195,20.1274,20.0957,20.0957,86126.0
2016-06-21 14:50:00,25.33,25.34,25.31,25.32,155427.0,20.1036,20.1116,20.0878,20.0957,155427.0
2016-06-21 14:55:00,25.32,25.36,25.31,25.32,35444.0,20.0957,20.1274,20.0878,20.0957,35444.0
2016-06-21 15:00:00,25.32,25.34,25.28,25.28,33044.0,20.0957,20.1116,20.064,20.064,33044.0
2016-06-21 15:05:00,25.27,25.32,25.27,25.31,30739.0,20.056,20.0957,20.056,20.0878,30739.0
2016-06-21 15:10:00,25.32,25.33,25.31,25.33,23876.0,20.0957,20.1036,20.0878,20.1036,23876.0
2016-06-21 15:15:00,25.33,25.39,25.32,25.38,20143.0,20.1036,20.1513,20.0957,20.1433,20143.0
2016-06-21 15:20:00,25.38,25.39,25.36,25.38,29540.0,20.1433,20.1513,20.1274,20.1433,29540.0
2016-06-21 15:25:00,25.37,25.39,25.37,25.38,29843.0,20.1354,20.1513,20.1354,20.1433,29843.0
2016-06-21 15:30:00,25.38,25.38,25.35,25.36,40208.0,20.1433,20.1433,20.1195,20.1274,40208.0
2016-06-21 15:35:00,25.36,25.37,25.35,25.35,53827.0,20.1274,20.1354,20.1195,20.1195,53827.0
2016-06-21 15:40:00,25.35,25.36,25.3,25.3,49699.0,20.1195,20.1274,20.0798,20.0798,49699.0
2016-06-21 15:45:00,25.3,25.36,25.3,25.32,74763.0,20.0798,20.1274,20.0798,20.0957,74763.0
2016-06-21 15:50:00,25.31,25.33,25.3,25.33,86346.0,20.0878,20.1036,20.0798,20.1036,86346.0
2016-06-21 15:55:00,25.33,25.35,25.31,25.32,130665.0,20.1036,20.1195,20.0878,20.0957,130665.0
2016-06-22 09:30:00,25.27,25.46,25.21,25.46,52001.0,20.056,20.2068,20.0084,20.2068,52001.0
2016-06-22 09:35:00,25.47,25.52,25.41,25.49,96770.0,20.2147,20.2544,20.1671,20.2306,96770.0
2016-06-22 09:40:00,25.51,25.58,25.5,25.51,31760.0,20.2465,20.3021,20.2386,20.2465,31760.0
2016-06-22 09:45:00,25.51,25.54,25.49,25.52,50919.0,20.2465,20.2703,20.2306,20.2544,50919.0
2016-06-22 09:50:00,25.52,25.54,25.48,25.48,23008.0,20.2544,20.2703,20.2227,20.2227,23008.0
2016-06-22 09:55:00,25.48,25.49,25.39,25.39,22607.0,20.2227,20.2306,20.1513,20.1513,22607.0
2016-06-22 10:00:00,25.39,25.46,25.38,25.43,63082.0,20.1513,20.2068,20.1433,20.183,63082.0
2016-06-22 10:05:00,25.43,25.46,25.4,25.45,22234.0,20.183,20.2068,20.1592,20.1989,22234.0
2016-06-22 10:10:00,25.45,25.47,25.42,25.46,27396.0,20.1989,20.2147,20.1751,20.2068,27396.0
2016-06-22 10:15:00,25.47,25.48,25.43,25.43,14792.0,20.2147,20.2227,20.183,20.183,14792.0
2016-06-22 10:20:00,25.43,25.44,25.39,25.39,28107.0,20.183,20.1909,20.1513,20.1513,28107.0
2016-06-22 10:25:00,25.39,25.46,25.38,25.44,19140.0,20.1513,20.2068,20.1433,20.1909,19140.0
2016-06-22 10:30:00,25.43,25.43,25.39,25.4,24188.0,20.183,20.183,20.1513,20.1592,24188.0
2016-06-22 10:35:00,25.4,25.42,25.36,25.37,22150.0,20.1592,20.1751,20.1274,20.1354,22150.0
2016-06-22 10:40:00,25.38,25.44,25.37,25.44,45107.0,20.1433,20.1909,20.1354,20.1909,45107.0
2016-06-22 10:45:00,25.44,25.51,25.43,25.51,45454.0,20.1909,20.2465,20.183,20.2465,45454.0
2016-06-22 10:50:00,25.51,25.52,25.48,25.49,21802.0,20.2465,20.2544,20.2227,20.2306,21802.0
2016-06-22 10:55:00,25.48,25.5,25.48,25.49,14873.0,20.2227,20.2386,20.2227,20.2306,14873.0
2016-06-22 11:00:00,25.49,25.5,25.48,25.5,12358.0,20.2306,20.2386,20.2227,20.2386,12358.0
2016-06-22 11:05:00,25.49,25.5,25.45,25.47,25004.0,20.2306,20.2386,20.1989,20.2147,25004.0
2016-06-22 11:10:00,25.47,25.51,25.46,25.47,48513.0,20.2147,20.2465,20.2068,20.2147,48513.0
2016-06-22 11:15:00,25.47,25.51,25.45,25.5,10700.0,20.2147,20.2465,20.1989,20.2386,10700.0
2016-06-22 11:20:00,25.51,25.51,25.47,25.48,12396.0,20.2465,20.2465,20.2147,20.2227,12396.0
2016-06-22 11:25:00,25.47,25.49,25.46,25.47,15725.0,20.2147,20.2306,20.2068,20.2147,15725.0
2016-06-22 11:30:00,25.47,25.48,25.38,25.41,24615.0,20.2147,20.2227,20.1433,20.1671,24615.0
2016-06-22 11:35:00,25.41,25.46,25.41,25.41,13517.0,20.1671,20.2068,20.1671,20.1671,13517.0
2016-06-22 11:40:00,25.41,25.44,25.39,25.42,29449.0,20.1671,20.1909,20.1513,20.1751,29449.0
2016-06-22 11:45:00,25.42,25.45,25.4,25.43,36224.0,20.1751,20.1989,20.1592,20.183,36224.0
2016-06-22 11:50:00,25.43,25.45,25.4,25.44,9810.0,20.183,20.1989,20.1592,20.1909,9810.0
2016-06-22 11:55:00,25.44,25.44,25.42,25.44,12842.0,20.1909,20.1909,20.1751,20.1909,12842.0
2016-06-22 12:00:00,25.43,25.43,25.39,25.41,16038.0,20.183,20.183,20.1513,20.1671,16038.0
2016-06-22 12:05:00,25.4,25.41,25.38,25.4,21546.0,20.1592,20.1671,20.1433,20.1592,21546.0
2016-06-22 12:10:00,25.39,25.43,25.39,25.41,8700.0,20.1513,20.183,20.1513,20.1671,8700.0
2016-06-22 12:15:00,25.41,25.43,25.37,25.37,53339.0,20.1671,20.183,20.1354,20.1354,53339.0
2016-06-22 12:20:00,25.38,25.38,25.29,25.29,9954.0,20.1433,20.1433,20.0719,20.0719,9954.0
2016-06-22 12:25:00,25.29,25.35,25.27,25.34,20012.0,20.0719,20.1195,20.056,20.1116,20012.0
2016-06-22 12:30:00,25.33,25.34,25.32,25.34,11328.0,20.1036,20.1116,20.0957,20.1116,11328.0
2016-06-22 12:35:00,25.33,25.35,25.31,25.31,13480.0,20.1036,20.1195,20.0878,20.0878,13480.0
2016-06-22 12:40:00,25.32,25.32,25.29,25.29,11742.0,20.0957,20.0957,20.0719,20.0719,11742.0
2016-06-22 12:45:00,25.28,25.28,25.25,25.25,10596.0,20.064,20.064,20.0401,20.0401,10596.0
2016-06-22 12:50:00,25.25,25.26,25.22,25.26,23777.0,20.0401,20.0481,20.0163,20.0481,23777.0
2016-06-22 12:55:00,25.26,25.33,25.25,25.32,14810.0,20.0481,20.1036,20.0401,20.0957,14810.0
2016-06-22 13:00:00,25.32,25.32,25.27,25.27,23475.0,20.0957,20.0957,20.056,20.056,23475.0
2016-06-22 13:05:00,25.28,25.3,25.23,25.26,27316.0,20.064,20.0798,20.0243,20.0481,27316.0
2016-06-22 13:10:00,25.25,25.29,25.22,25.29,27961.0,20.0401,20.0719,20.0163,20.0719,27961.0
2016-06-22 13:15:00,25.29,25.3,25.26,25.26,15141.0,20.0719,20.0798,20.0481,20.0481,15141.0
2016-06-22 13:20:00,25.26,25.27,25.23,25.25,10657.0,20.0481,20.056,20.0243,20.0401,10657.0
2016-06-22 13:25:00,25.25,25.27,25.24,25.26,16138.0,20.0401,20.056,20.0322,20.0481,16138.0
2016-06-22 13:30:00,25.26,25.28,25.25,25.26,12007.0,20.0481,20.064,20.0401,20.0481,12007.0
2016-06-22 13:35:00,25.25,25.28,25.24,25.27,37740.0,20.0401,20.064,20.0322,20.056,37740.0
2016-06-22 13:40:00,25.27,25.27,25.26,25.26,11095.0,20.056,20.056,20.0481,20.0481,11095.0
2016-06-22 13:45:00,25.26,25.3,25.26,25.3,15607.0,20.0481,20.0798,20.0481,20.0798,15607.0
2016-06-22 13:50:00,25.29,25.32,25.29,25.32,12289.0,20.0719,20.0957,20.0719,20.0957,12289.0
2016-06-22 13:55:00,25.32,25.32,25.29,25.29,11098.0,20.0957,20.0957,20.0719,20.0719,11098.0
2016-06-22 14:00:00,25.29,25.33,25.28,25.32,12627.0,20.0719,20.1036,20.064,20.0957,12627.0
2016-06-22 14:05:00,25.32,25.35,25.32,25.33,15268.0,20.0957,20.1195,20.0957,20.1036,15268.0
2016-06-22 14:10:00,25.33,25.34,25.32,25.33,10955.0,20.1036,20.1116,20.0957,20.1036,10955.0
2016-06-22 14:15:00,25.33,25.36,25.33,25.34,13771.0,20.1036,20.1274,20.1036,20.1116,13771.0
2016-06-22 14:20:00,25.33,25.35,25.32,25.35,14256.0,20.1036,20.1195,20.0957,20.1195,14256.0
2016-06-22 14:25:00,25.35,25.37,25.34,25.36,11678.0,20.1195,20.1354,20.1116,20.1274,11678.0
2016-06-22 14:30:00,25.36,25.38,25.34,25.35,35643.0,20.1274,20.1433,20.1116,20.1195,35643.0
2016-06-22 14:35:00,25.35,25.36,25.32,25.35,18653.0,20.1195,20.1274,20.0957,20.1195,18653.0
2016-06-22 14:40:00,25.35,25.36,25.34,25.35,14607.0,20.1195,20.1274,20.1116,20.1195,14607.0
2016-06-22 14:45:00,25.34,25.35,25.32,25.34,17979.0,20.1116,20.1195,20.0957,20.1116,17979.0
2016-06-22 14:50:00,25.33,25.34,25.32,25.34,13580.0,20.1036,20.1116,20.0957,20.1116,13580.0
2016-06-22 14:55:00,25.34,25.35,25.33,25.33,13313.0,20.1116,20.1195,20.1036,20.1036,13313.0
2016-06-22 15:00:00,25.34,25.38,25.33,25.37,15057.0,20.1116,20.1433,20.1036,20.1354,15057.0
2016-06-22 15:05:00,25.37,25.37,25.32,25.32,19218.0,20.1354,20.1354,20.0957,20.0957,19218.0
2016-06-22 15:10:00,25.32,25.33,25.31,25.31,17252.0,20.0957,20.1036,20.0878,20.0878,17252.0
2016-06-22 15:15:00,25.32,25.33,25.28,25.28,20151.0,20.0957,20.1036,20.064,20.064,20151.0
2016-06-22 15:20:00,25.28,25.29,25.26,25.28,14889.0,20.064,20.0719,20.0481,20.064,14889.0
2016-06-22 15:25:00,25.28,25.3,25.25,25.25,35367.0,20.064,20.0798,20.0401,20.0401,35367.0
2016-06-22 15:30:00,25.26,25.27,25.24,25.25,29942.0,20.0481,20.056,20.0322,20.0401,29942.0
2016-06-22 15:35:00,25.26,25.27,25.24,25.25,31068.0,20.0481,20.056,20.0322,20.0401,31068.0
2016-06-22 15:40:00,25.26,25.27,25.23,25.24,37537.0,20.0481,20.056,20.0243,20.0322,37537.0
2016-06-22 15:45:00,25.23,25.25,25.21,25.23,37718.0,20.0243,20.0401,20.0084,20.0243,37718.0
2016-06-22 15:50:00,25.22,25.23,25.19,25.21,85788.0,20.0163,20.0243,19.9925,20.0084,85788.0
2016-06-22 15:55:00,25.22,25.22,25.16,25.19,116398.0,20.0163,20.0163,19.9687,19.9925,116398.0
2016-06-23 09:30:00,25.46,25.67,25.26,25.65,49884.0,20.2068,20.3735,20.0481,20.3576,49884.0
2016-06-23 09:35:00,25.64,25.67,25.62,25.67,17357.0,20.3497,20.3735,20.3338,20.3735,17357.0
2016-06-23 09:40:00,25.66,25.7,25.61,25.69,23714.0,20.3655,20.3973,20.3259,20.3894,23714.0
2016-06-23 09:45:00,25.7,25.8,25.69,25.77,45593.0,20.3973,20.4767,20.3894,20.4528,45593.0
2016-06-23 09:50:00,25.77,25.78,25.69,25.7,24890.0,20.4528,20.4608,20.3894,20.3973,24890.0
2016-06-23 09:55:00,25.7,25.77,25.7,25.76,23191.0,20.3973,20.4528,20.3973,20.4449,23191.0
2016-06-23 10:00:00,25.77,25.77,25.72,25.74,16430.0,20.4528,20.4528,20.4132,20.429,16430.0
2016-06-23 10:05:00,25.74,25.76,25.71,25.73,20672.0,20.429,20.4449,20.4052,20.4211,20672.0
2016-06-23 10:10:00,25.73,25.75,25.72,25.73,32657.0,20.4211,20.437,20.4132,20.4211,32657.0
2016-06-23 10:15:00,25.73,25.78,25.73,25.76,24376.0,20.4211,20.4608,20.4211,20.4449,24376.0
2016-06-23 10:20:00,25.76,25.78,25.74,25.77,17584.0,20.4449,20.4608,20.429,20.4528,17584.0
2016-06-23 10:25:00,25.77,25.79,25.71,25.72,20498.0,20.4528,20.4687,20.4052,20.4132,20498.0
2016-06-23 10:30:00,25.71,25.72,25.69,25.71,39785.0,20.4052,20.4132,20.3894,20.4052,39785.0
2016-06-23 10:35:00,25.71,25.71,25.69,25.69,9607.0,20.4052,20.4052,20.3894,20.3894,9607.0
2016-06-23 10:40:00,25.69,25.74,25.69,25.73,12545.0,20.3894,20.429,20.3894,20.4211,12545.0
2016-06-23 10:45:00,25.73,25.73,25.7,25.7,13379.0,20.4211,20.4211,20.3973,20.3973,13379.0
2016-06-23 10:50:00,25.71,25.74,25.7,25.73,29241.0,20.4052,20.429,20.3973,20.4211,29241.0
2016-06-23 10:55:00,25.73,25.76,25.73,25.74,37810.0,20.4211,20.4449,20.4211,20.429,37810.0
2016-06-23 11:00:00,25.74,25.76,25.73,25.76,21774.0,20.429,20.4449,20.4211,20.4449,21774.0
2016-06-23 11:05:00,25.75,25.77,25.72,25.73,43115.0,20.437,20.4528,20.4132,20.4211,43115.0
2016-06-23 11:10:00,25.73,25.79,25.72,25.79,43031.0,20.4211,20.4687,20.4132,20.4687,43031.0
2016-06-23 11:15:00,25.79,25.84,25.79,25.82,19392.0,20.4687,20.5084,20.4687,20.4925,19392.0
2016-06-23 11:20:00,25.82,25.85,25.81,25.85,12634.0,20.4925,20.5163,20.4846,20.5163,12634.0
2016-06-23 11:25:00,25.85,25.87,25.84,25.87,35011.0,20.5163,20.5322,20.5084,20.5322,35011.0
2016-06-23 11:30:00,25.87,25.89,25.86,25.89,10022.0,20.5322,20.5481,20.5243,20.5481,10022.0
2016-06-23 11:35:00,25.89,25.9,25.88,25.9,18055.0,20.5481,20.556,20.5402,20.556,18055.0
2016-06-23 11:40:00,25.9,25.9,25.88,25.9,9697.0,20.556,20.556,20.5402,20.556,9697.0
2016-06-23 11:45:00,25.89,25.93,25.89,25.92,24462.0,20.5481,20.5798,20.5481,20.5719,24462.0
2016-06-23 11:50:00,25.93,25.97,25.92,25.95,54308.0,20.5798,20.6116,20.5719,20.5957,54308.0
2016-06-23 11:55:00,25.94,25.97,25.93,25.93,13244.0,20.5878,20.6116,20.5798,20.5798,13244.0
2016-06-23 12:00:00,25.94,25.95,25.91,25.92,12797.0,20.5878,20.5957,20.564,20.5719,12797.0
2016-06-23 12:05:00,25.93,25.94,25.92,25.93,18911.0,20.5798,20.5878,20.5719,20.5798,18911.0
2016-06-23 12:10:00,25.94,25.95,25.93,25.95,13086.0,20.5878,20.5957,20.5798,20.5957,13086.0
2016-06-23 12:15:00,25.95,25.95,25.93,25.95,10336.0,20.5957,20.5957,20.5798,20.5957,10336.0
2016-06-23 12:20:00,25.95,25.95,25.93,25.95,8470.0,20.5957,20.5957,20.5798,20.5957,8470.0
2016-06-23 12:25:00,25.95,25.96,25.94,25.95,13124.0,20.5957,20.6036,20.5878,20.5957,13124.0
2016-06-23 12:30:00,25.95,25.96,25.94,25.95,11751.0,20.5957,20.6036,20.5878,20.5957,11751.0
2016-06-23 12:35:00,25.96,25.96,25.94,25.94,9027.0,20.6036,20.6036,20.5878,20.5878,9027.0
2016-06-23 12:40:00,25.95,25.95,25.89,25.89,13327.0,20.5957,20.5957,20.5481,20.5481,13327.0
2016-06-23 12:45:00,25.89,25.9,25.85,25.86,18564.0,20.5481,20.556,20.5163,20.5243,18564.0
2016-06-23 12:50:00,25.86,25.89,25.86,25.86,12854.0,20.5243,20.5481,20.5243,20.5243,12854.0
2016-06-23 12:55:00,25.86,25.86,25.83,25.84,11139.0,20.5243,20.5243,20.5005,20.5084,11139.0
2016-06-23 13:00:00,25.85,25.9,25.83,25.89,67991.0,20.5163,20.556,20.5005,20.5481,67991.0
2016-06-23 13:05:00,25.89,25.89,25.85,25.87,13674.0,20.5481,20.5481,20.5163,20.5322,13674.0
2016-06-23 13:10:00,25.86,25.87,25.81,25.84,11500.0,20.5243,20.5322,20.4846,20.5084,11500.0
2016-06-23 13:15:00,25.83,25.84,25.81,25.84,9464.0,20.5005,20.5084,20.4846,20.5084,9464.0
2016-06-23 13:20:00,25.84,25.85,25.83,25.84,12337.0,20.5084,20.5163,20.5005,20.5084,12337.0
2016-06-23 13:25:00,25.84,25.85,25.83,25.85,9200.0,20.5084,20.5163,20.5005,20.5163,9200.0
2016-06-23 13:30:00,25.85,25.85,25.83,25.83,5204.0,20.5163,20.5163,20.5005,20.5005,5204.0
2016-06-23 13:35:00,25.84,25.84,25.83,25.84,5282.0,20.5084,20.5084,20.5005,20.5084,5282.0
2016-06-23 13:40:00,25.83,25.84,25.83,25.84,5300.0,20.5005,20.5084,20.5005,20.5084,5300.0
2016-06-23 13:45:00,25.83,25.84,25.82,25.84,11000.0,20.5005,20.5084,20.4925,20.5084,11000.0
2016-06-23 13:50:00,25.83,25.84,25.82,25.83,14865.0,20.5005,20.5084,20.4925,20.5005,14865.0
2016-06-23 13:55:00,25.82,25.84,25.82,25.83,4900.0,20.4925,20.5084,20.4925,20.5005,4900.0
2016-06-23 14:00:00,25.83,25.84,25.82,25.84,8290.0,20.5005,20.5084,20.4925,20.5084,8290.0
2016-06-23 14:05:00,25.84,25.85,25.82,25.85,55968.0,20.5084,20.5163,20.4925,20.5163,55968.0
2016-06-23 14:10:00,25.85,25.85,25.83,25.84,18263.0,20.5163,20.5163,20.5005,20.5084,18263.0
2016-06-23 14:15:00,25.84,25.85,25.83,25.84,12178.0,20.5084,20.5163,20.5005,20.5084,12178.0
2016-06-23 14:20:00,25.84,25.87,25.82,25.82,39308.0,20.5084,20.5322,20.4925,20.4925,39308.0
2016-06-23 14:25:00,25.82,25.84,25.8,25.82,27185.0,20.4925,20.5084,20.4767,20.4925,27185.0
2016-06-23 14:30:00,25.83,25.86,25.83,25.86,7216.0,20.5005,20.5243,20.5005,20.5243,7216.0
2016-06-23 14:35:00,25.86,25.87,25.85,25.87,8051.0,20.5243,20.5322,20.5163,20.5322,8051.0
2016-06-23 14:40:00,25.87,25.87,25.86,25.87,12097.0,20.5322,20.5322,20.5243,20.5322,12097.0
2016-06-23 14:45:00,25.87,25.9,25.86,25.89,14700.0,20.5322,20.556,20.5243,20.5481,14700.0
2016-06-23 14:50:00,25.89,25.89,25.88,25.89,6415.0,20.5481,20.5481,20.5402,20.5481,6415.0
2016-06-23 14:55:00,25.88,25.89,25.84,25.86,21931.0,20.5402,20.5481,20.5084,20.5243,21931.0
2016-06-23 15:00:00,25.85,25.86,25.84,25.84,11771.0,20.5163,20.5243,20.5084,20.5084,11771.0
2016-06-23 15:05:00,25.83,25.85,25.82,25.85,17001.0,20.5005,20.5163,20.4925,20.5163,17001.0
2016-06-23 15:10:00,25.85,25.87,25.84,25.87,13852.0,20.5163,20.5322,20.5084,20.5322,13852.0
2016-06-23 15:15:00,25.87,25.87,25.86,25.87,6420.0,20.5322,20.5322,20.5243,20.5322,6420.0
2016-06-23 15:20:00,25.87,25.89,25.86,25.87,41439.0,20.5322,20.5481,20.5243,20.5322,41439.0
2016-06-23 15:25:00,25.86,25.9,25.86,25.89,22724.0,20.5243,20.556,20.5243,20.5481,22724.0
2016-06-23 15:30:00,25.9,25.92,25.9,25.92,32967.0,20.556,20.5719,20.556,20.5719,32967.0
2016-06-23 15:35:00,25.91,25.96,25.91,25.95,70822.0,20.564,20.6036,20.564,20.5957,70822.0
2016-06-23 15:40:00,25.94,25.98,25.94,25.97,75919.0,20.5878,20.6195,20.5878,20.6116,75919.0
2016-06-23 15:45:00,25.97,25.99,25.96,25.99,79010.0,20.6116,20.6275,20.6036,20.6275,79010.0
2016-06-23 15:50:00,25.99,25.99,25.96,25.97,58030.0,20.6275,20.6275,20.6036,20.6116,58030.0
2016-06-23 15:55:00,25.97,26.03,25.94,26.02,352226.0,20.6116,20.6592,20.5878,20.6513,352226.0
2016-06-24 09:30:00,24.85,24.92,24.5,24.87,102969.0,19.7227,19.7782,19.4449,19.7385,102969.0
2016-06-24 09:35:00,24.85,25.01,24.84,24.97,43214.0,19.7227,19.8497,19.7147,19.8179,43214.0
2016-06-24 09:40:00,24.97,25.07,24.97,25.04,56853.0,19.8179,19.8973,19.8179,19.8735,56853.0
2016-06-24 09:45:00,25.05,25.06,24.93,25.05,138780.0,19.8814,19.8893,19.7862,19.8814,138780.0
2016-06-24 09:50:00,25.04,25.17,25.0,25.17,61932.0,19.8735,19.9766,19.8417,19.9766,61932.0
2016-06-24 09:55:00,25.17,25.23,25.14,25.17,57300.0,19.9766,20.0243,19.9528,19.9766,57300.0
2016-06-24 10:00:00,25.16,25.29,25.14,25.25,75483.0,19.9687,20.0719,19.9528,20.0401,75483.0
2016-06-24 10:05:00,25.25,25.26,25.13,25.2,80140.0,20.0401,20.0481,19.9449,20.0005,80140.0
2016-06-24 10:10:00,25.21,25.28,25.2,25.26,55032.0,20.0084,20.064,20.0005,20.0481,55032.0
2016-06-24 10:15:00,25.26,25.28,25.12,25.12,177414.0,20.0481,20.064,19.937,19.937,177414.0
2016-06-24 10:20:00,25.12,25.22,25.11,25.21,54003.0,19.937,20.0163,19.929,20.0084,54003.0
2016-06-24 10:25:00,25.21,25.29,25.19,25.26,41682.0,20.0084,20.0719,19.9925,20.0481,41682.0
2016-06-24 10:30:00,25.25,25.27,25.2,25.21,31686.0,20.0401,20.056,20.0005,20.0084,31686.0
2016-06-24 10:35:00,25.21,25.28,25.2,25.28,29268.0,20.0084,20.064,20.0005,20.064,29268.0
2016-06-24 10:40:00,25.28,25.28,25.22,25.24,16383.0,20.064,20.064,20.0163,20.0322,16383.0
2016-06-24 10:45:00,25.24,25.26,25.21,25.21,44548.0,20.0322,20.0481,20.0084,20.0084,44548.0
2016-06-24 10:50:00,25.2,25.22,25.13,25.14,79657.0,20.0005,20.0163,19.9449,19.9528,79657.0
2016-06-24 10:55:00,25.14,25.17,25.11,25.12,74509.0,19.9528,19.9766,19.929,19.937,74509.0
2016-06-24 11:00:00,25.12,25.13,25.04,25.05,37183.0,19.937,19.9449,19.8735,19.8814,37183.0
2016-06-24 11:05:00,25.04,25.06,25.0,25.05,38509.0,19.8735,19.8893,19.8417,19.8814,38509.0
2016-06-24 11:10:00,25.06,25.06,25.01,25.01,18641.0,19.8893,19.8893,19.8497,19.8497,18641.0
2016-06-24 11:15:00,25.01,25.03,25.0,25.02,20374.0,19.8497,19.8655,19.8417,19.8576,20374.0
2016-06-24 11:20:00,25.01,25.04,25.0,25.02,54528.0,19.8497,19.8735,19.8417,19.8576,54528.0
2016-06-24 11:25:00,25.02,25.05,25.01,25.05,27866.0,19.8576,19.8814,19.8497,19.8814,27866.0
2016-06-24 11:30:00,25.04,25.1,25.04,25.07,14599.0,19.8735,19.9211,19.8735,19.8973,14599.0
2016-06-24 11:35:00,25.07,25.1,25.06,25.09,17425.0,19.8973,19.9211,19.8893,19.9132,17425.0
2016-06-24 11:40:00,25.09,25.09,25.05,25.07,14995.0,19.9132,19.9132,19.8814,19.8973,14995.0
2016-06-24 11:45:00,25.07,25.12,25.03,25.05,22660.0,19.8973,19.937,19.8655,19.8814,22660.0
2016-06-24 11:50:00,25.05,25.06,25.0,25.01,72627.0,19.8814,19.8893,19.8417,19.8497,72627.0
2016-06-24 11:55:00,25.01,25.03,25.0,25.03,23296.0,19.8497,19.8655,19.8417,19.8655,23296.0
2016-06-24 12:00:00,25.03,25.08,25.01,25.02,37458.0,19.8655,19.9052,19.8497,19.8576,37458.0
2016-06-24 12:05:00,25.02,25.02,25.0,25.01,32043.0,19.8576,19.8576,19.8417,19.8497,32043.0
2016-06-24 12:10:00,25.01,25.02,25.0,25.01,58291.0,19.8497,19.8576,19.8417,19.8497,58291.0
2016-06-24 12:15:00,25.01,25.01,24.99,25.01,60856.0,19.8497,19.8497,19.8338,19.8497,60856.0
2016-06-24 12:20:00,25.01,25.01,24.95,24.96,76827.0,19.8497,19.8497,19.802,19.81,76827.0
2016-06-24 12:25:00,24.96,24.97,24.95,24.96,23837.0,19.81,19.8179,19.802,19.81,23837.0
2016-06-24 12:30:00,24.96,24.97,24.88,24.88,35426.0,19.81,19.8179,19.7465,19.7465,35426.0
2016-06-24 12:35:00,24.89,24.92,24.86,24.86,23021.0,19.7544,19.7782,19.7306,19.7306,23021.0
2016-06-24 12:40:00,24.86,24.87,24.82,24.84,45628.0,19.7306,19.7385,19.6989,19.7147,45628.0
2016-06-24 12:45:00,24.83,24.84,24.8,24.8,32822.0,19.7068,19.7147,19.683,19.683,32822.0
2016-06-24 12:50:00,24.8,24.83,24.8,24.83,20954.0,19.683,19.7068,19.683,19.7068,20954.0
2016-06-24 12:55:00,24.82,24.83,24.76,24.78,40936.0,19.6989,19.7068,19.6512,19.6671,40936.0
2016-06-24 13:00:00,24.78,24.8,24.76,24.78,26262.0,19.6671,19.683,19.6512,19.6671,26262.0
2016-06-24 13:05:00,24.77,24.78,24.74,24.78,54687.0,19.6592,19.6671,19.6354,19.6671,54687.0
2016-06-24 13:10:00,24.77,24.84,24.76,24.83,36675.0,19.6592,19.7147,19.6512,19.7068,36675.0
2016-06-24 13:15:00,24.83,24.83,24.78,24.79,15146.0,19.7068,19.7068,19.6671,19.6751,15146.0
2016-06-24 13:20:00,24.8,24.8,24.71,24.73,18541.0,19.683,19.683,19.6116,19.6274,18541.0
2016-06-24 13:25:00,24.74,24.75,24.73,24.73,11172.0,19.6354,19.6433,19.6274,19.6274,11172.0
2016-06-24 13:30:00,24.73,24.75,24.72,24.73,24877.0,19.6274,19.6433,19.6195,19.6274,24877.0
2016-06-24 13:35:00,24.73,24.83,24.73,24.83,62520.0,19.6274,19.7068,19.6274,19.7068,62520.0
2016-06-24 13:40:00,24.83,24.88,24.82,24.85,90504.0,19.7068,19.7465,19.6989,19.7227,90504.0
2016-06-24 13:45:00,24.84,24.85,24.84,24.84,23780.0,19.7147,19.7227,19.7147,19.7147,23780.0
2016-06-24 13:50:00,24.85,24.88,24.84,24.88,102827.0,19.7227,19.7465,19.7147,19.7465,102827.0
2016-06-24 13:55:00,24.88,24.93,24.87,24.93,37306.0,19.7465,19.7862,19.7385,19.7862,37306.0
2016-06-24 14:00:00,24.93,24.94,24.92,24.94,17641.0,19.7862,19.7941,19.7782,19.7941,17641.0
2016-06-24 14:05:00,24.94,24.96,24.94,24.96,36083.0,19.7941,19.81,19.7941,19.81,36083.0
2016-06-24 14:10:00,24.96,24.97,24.95,24.96,25684.0,19.81,19.8179,19.802,19.81,25684.0
2016-06-24 14:15:00,24.97,25.01,24.97,25.0,128874.0,19.8179,19.8497,19.8179,19.8417,128874.0
2016-06-24 14:20:00,25.0,25.03,24.99,25.03,108621.0,19.8417,19.8655,19.8338,19.8655,108621.0
2016-06-24 14:25:00,25.03,25.03,24.96,25.02,147967.0,19.8655,19.8655,19.81,19.8576,147967.0
2016-06-24 14:30:00,25.02,25.03,24.98,24.99,94269.0,19.8576,19.8655,19.8259,19.8338,94269.0
2016-06-24 14:35:00,24.99,25.0,24.92,24.93,57058.0,19.8338,19.8417,19.7782,19.7862,57058.0
2016-06-24 14:40:00,24.92,24.93,24.78,24.79,127136.0,19.7782,19.7862,19.6671,19.6751,127136.0
2016-06-24 14:45:00,24.79,24.84,24.78,24.83,50703.0,19.6751,19.7147,19.6671,19.7068,50703.0
2016-06-24 14:50:00,24.83,24.86,24.81,24.86,36526.0,19.7068,19.7306,19.6909,19.7306,36526.0
2016-06-24 14:55:00,24.87,24.92,24.86,24.91,66151.0,19.7385,19.7782,19.7306,19.7703,66151.0
2016-06-24 15:00:00,24.91,24.94,24.9,24.93,59232.0,19.7703,19.7941,19.7624,19.7862,59232.0
2016-06-24 15:05:00,24.93,24.98,24.92,24.95,79374.0,19.7862,19.8259,19.7782,19.802,79374.0
2016-06-24 15:10:00,24.95,24.95,24.87,24.89,55381.0,19.802,19.802,19.7385,19.7544,55381.0
2016-06-24 15:15:00,24.9,24.91,24.88,24.9,116289.0,19.7624,19.7703,19.7465,19.7624,116289.0
2016-06-24 15:20:00,24.89,24.9,24.82,24.84,43726.0,19.7544,19.7624,19.6989,19.7147,43726.0
2016-06-24 15:25:00,24.84,24.85,24.8,24.83,49457.0,19.7147,19.7227,19.683,19.7068,49457.0
2016-06-24 15:30:00,24.82,24.89,24.81,24.88,90171.0,19.6989,19.7544,19.6909,19.7465,90171.0
2016-06-24 15:35:00,24.89,24.92,24.82,24.82,102514.0,19.7544,19.7782,19.6989,19.6989,102514.0
2016-06-24 15:40:00,24.82,24.9,24.81,24.88,91413.0,19.6989,19.7624,19.6909,19.7465,91413.0
2016-06-24 15:45:00,24.88,24.93,24.87,24.89,95671.0,19.7465,19.7862,19.7385,19.7544,95671.0
2016-06-24 15:50:00,24.89,24.89,24.78,24.83,334394.0,19.7544,19.7544,19.6671,19.7068,334394.0
2016-06-24 15:55:00,24.83,24.85,24.72,24.72,675495.0,19.7068,19.7227,19.6195,19.6195,675495.0
2016-06-27 09:30:00,24.48,24.5,24.33,24.4,60193.0,19.429,19.4449,19.31,19.3655,60193.0
2016-06-27 09:35:00,24.41,24.43,24.34,24.34,26647.0,19.3735,19.3893,19.3179,19.3179,26647.0
2016-06-27 09:40:00,24.34,24.35,24.12,24.18,58236.0,19.3179,19.3258,19.1433,19.1909,58236.0
2016-06-27 09:45:00,24.18,24.27,24.13,24.16,38392.0,19.1909,19.2623,19.1512,19.175,38392.0
2016-06-27 09:50:00,24.15,24.21,24.08,24.08,32085.0,19.1671,19.2147,19.1115,19.1115,32085.0
2016-06-27 09:55:00,24.09,24.15,24.05,24.07,31369.0,19.1195,19.1671,19.0877,19.1036,31369.0
2016-06-27 10:00:00,24.06,24.16,24.03,24.09,54198.0,19.0957,19.175,19.0719,19.1195,54198.0
2016-06-27 10:05:00,24.09,24.1,23.97,23.99,20456.0,19.1195,19.1274,19.0242,19.0401,20456.0
2016-06-27 10:10:00,23.99,23.99,23.9,23.93,29830.0,19.0401,19.0401,18.9687,18.9925,29830.0
2016-06-27 10:15:00,23.92,23.95,23.84,23.88,24872.0,18.9846,19.0084,18.9211,18.9528,24872.0
2016-06-27 10:20:00,23.88,23.91,23.8,23.81,21218.0,18.9528,18.9766,18.8893,18.8973,21218.0
2016-06-27 10:25:00,23.82,23.83,23.7,23.7,70400.0,18.9052,18.9131,18.81,18.81,70400.0
2016-06-27 10:30:00,23.7,23.72,23.65,23.67,47783.0,18.81,18.8258,18.7703,18.7861,47783.0
2016-06-27 10:35:00,23.68,23.72,23.66,23.66,50006.0,18.7941,18.8258,18.7782,18.7782,50006.0
2016-06-27 10:40:00,23.67,23.71,23.61,23.62,56452.0,18.7861,18.8179,18.7385,18.7465,56452.0
2016-06-27 10:45:00,23.61,23.63,23.52,23.54,57120.0,18.7385,18.7544,18.6671,18.683,57120.0
2016-06-27 10:50:00,23.53,23.54,23.48,23.49,32864.0,18.675,18.683,18.6353,18.6433,32864.0
2016-06-27 10:55:00,23.49,23.5,23.41,23.41,55507.0,18.6433,18.6512,18.5798,18.5798,55507.0
2016-06-27 11:00:00,23.41,23.44,23.4,23.44,35299.0,18.5798,18.6036,18.5719,18.6036,35299.0
2016-06-27 11:05:00,23.44,23.5,23.44,23.47,53010.0,18.6036,18.6512,18.6036,18.6274,53010.0
2016-06-27 11:10:00,23.47,23.47,23.37,23.39,45549.0,18.6274,18.6274,18.548,18.5639,45549.0
2016-06-27 11:15:00,23.39,23.39,23.32,23.34,33316.0,18.5639,18.5639,18.5084,18.5242,33316.0
2016-06-27 11:20:00,23.33,23.35,23.21,23.23,50019.0,18.5163,18.5322,18.4211,18.4369,50019.0
2016-06-27 11:25:00,23.22,23.29,23.2,23.29,52969.0,18.429,18.4846,18.4131,18.4846,52969.0
2016-06-27 11:30:00,23.29,23.33,23.27,23.31,58232.0,18.4846,18.5163,18.4687,18.5004,58232.0
2016-06-27 11:35:00,23.3,23.34,23.28,23.33,43294.0,18.4925,18.5242,18.4766,18.5163,43294.0
2016-06-27 11:40:00,23.32,23.33,23.28,23.31,28118.0,18.5084,18.5163,18.4766,18.5004,28118.0
2016-06-27 11:45:00,23.31,23.31,23.26,23.28,45159.0,18.5004,18.5004,18.4607,18.4766,45159.0
2016-06-27 11:50:00,23.28,23.3,23.22,23.26,35824.0,18.4766,18.4925,18.429,18.4607,35824.0
2016-06-27 11:55:00,23.28,23.29,23.21,23.22,27306.0,18.4766,18.4846,18.4211,18.429,27306.0
2016-06-27 12:00:00,23.22,23.23,23.14,23.16,34310.0,18.429,18.4369,18.3655,18.3814,34310.0
2016-06-27 12:05:00,23.16,23.16,23.12,23.13,21700.0,18.3814,18.3814,18.3496,18.3576,21700.0
2016-06-27 12:10:00,23.13,23.13,23.08,23.1,25878.0,18.3576,18.3576,18.3179,18.3338,25878.0
2016-06-27 12:15:00,23.09,23.13,23.08,23.09,35742.0,18.3258,18.3576,18.3179,18.3258,35742.0
2016-06-27 12:20:00,23.09,23.11,23.08,23.1,27049.0,18.3258,18.3417,18.3179,18.3338,27049.0
2016-06-27 12:25:00,23.1,23.16,23.09,23.15,71942.0,18.3338,18.3814,18.3258,18.3734,71942.0
2016-06-27 12:30:00,23.16,23.17,23.14,23.14,63588.0,18.3814,18.3893,18.3655,18.3655,63588.0
2016-06-27 12:35:00,23.13,23.15,23.12,23.14,48664.0,18.3576,18.3734,18.3496,18.3655,48664.0
2016-06-27 12:40:00,23.13,23.16,23.12,23.13,74900.0,18.3576,18.3814,18.3496,18.3576,74900.0
2016-06-27 12:45:00,23.13,23.14,23.12,23.12,11340.0,18.3576,18.3655,18.3496,18.3496,11340.0
2016-06-27 12:50:00,23.13,23.14,23.07,23.12,44272.0,18.3576,18.3655,18.3099,18.3496,44272.0
2016-06-27 12:55:00,23.12,23.18,23.12,23.16,72851.0,18.3496,18.3972,18.3496,18.3814,72851.0
2016-06-27 13:00:00,23.15,23.17,23.14,23.15,37470.0,18.3734,18.3893,18.3655,18.3734,37470.0
2016-06-27 13:05:00,23.14,23.15,23.09,23.09,16827.0,18.3655,18.3734,18.3258,18.3258,16827.0
2016-06-27 13:10:00,23.08,23.11,23.08,23.1,22612.0,18.3179,18.3417,18.3179,18.3338,22612.0
2016-06-27 13:15:00,23.09,23.15,23.09,23.15,44613.0,18.3258,18.3734,18.3258,18.3734,44613.0
2016-06-27 13:20:00,23.15,23.19,23.15,23.17,66936.0,18.3734,18.4052,18.3734,18.3893,66936.0
2016-06-27 13:25:00,23.17,23.17,23.15,23.15,50688.0,18.3893,18.3893,18.3734,18.3734,50688.0
2016-06-27 13:30:00,23.15,23.17,23.08,23.08,37968.0,18.3734,18.3893,18.3179,18.3179,37968.0
2016-06-27 13:35:00,23.08,23.09,23.01,23.03,26876.0,18.3179,18.3258,18.2623,18.2782,26876.0
2016-06-27 13:40:00,23.03,23.03,22.99,23.01,51075.0,18.2782,18.2782,18.2464,18.2623,51075.0
2016-06-27 13:45:00,23.01,23.06,22.99,23.04,69875.0,18.2623,18.302,18.2464,18.2861,69875.0
2016-06-27 13:50:00,23.04,23.06,23.0,23.03,76126.0,18.2861,18.302,18.2544,18.2782,76126.0
2016-06-27 13:55:00,23.02,23.02,22.99,23.01,34445.0,18.2703,18.2703,18.2464,18.2623,34445.0
2016-06-27 14:00:00,23.0,23.05,22.99,23.05,68026.0,18.2544,18.2941,18.2464,18.2941,68026.0
2016-06-27 14:05:00,23.04,23.05,23.0,23.01,46891.0,18.2861,18.2941,18.2544,18.2623,46891.0
2016-06-27 14:10:00,23.01,23.02,22.99,23.0,26053.0,18.2623,18.2703,18.2464,18.2544,26053.0
2016-06-27 14:15:00,23.0,23.01,22.99,23.0,24685.0,18.2544,18.2623,18.2464,18.2544,24685.0
2016-06-27 14:20:00,23.0,23.01,22.99,22.99,28166.0,18.2544,18.2623,18.2464,18.2464,28166.0
2016-06-27 14:25:00,22.99,23.02,22.99,23.02,46968.0,18.2464,18.2703,18.2464,18.2703,46968.0
2016-06-27 14:30:00,23.02,23.02,22.99,23.0,44432.0,18.2703,18.2703,18.2464,18.2544,44432.0
2016-06-27 14:35:00,23.0,23.05,22.99,23.03,35719.0,18.2544,18.2941,18.2464,18.2782,35719.0
2016-06-27 14:40:00,23.02,23.03,22.99,23.0,40587.0,18.2703,18.2782,18.2464,18.2544,40587.0
2016-06-27 14:45:00,23.0,23.0,22.92,22.95,44740.0,18.2544,18.2544,18.1909,18.2147,44740.0
2016-06-27 14:50:00,22.95,22.95,22.89,22.91,31804.0,18.2147,18.2147,18.1671,18.183,31804.0
2016-06-27 14:55:00,22.9,22.94,22.9,22.93,29490.0,18.175,18.2068,18.175,18.1988,29490.0
2016-06-27 15:00:00,22.93,22.96,22.93,22.96,35653.0,18.1988,18.2226,18.1988,18.2226,35653.0
2016-06-27 15:05:00,22.96,22.96,22.91,22.91,44653.0,18.2226,18.2226,18.183,18.183,44653.0
2016-06-27 15:10:00,22.91,22.96,22.91,22.95,47123.0,18.183,18.2226,18.183,18.2147,47123.0
2016-06-27 15:15:00,22.95,22.97,22.94,22.95,85013.0,18.2147,18.2306,18.2068,18.2147,85013.0
2016-06-27 15:20:00,22.95,22.98,22.9,22.92,110081.0,18.2147,18.2385,18.175,18.1909,110081.0
2016-06-27 15:25:00,22.92,22.97,22.91,22.96,39035.0,18.1909,18.2306,18.183,18.2226,39035.0
2016-06-27 15:30:00,22.96,23.02,22.94,23.01,72253.0,18.2226,18.2703,18.2068,18.2623,72253.0
2016-06-27 15:35:00,23.01,23.05,22.97,23.05,94597.0,18.2623,18.2941,18.2306,18.2941,94597.0
2016-06-27 15:40:00,23.05,23.07,22.99,23.02,68911.0,18.2941,18.3099,18.2464,18.2703,68911.0
2016-06-27 15:45:00,23.02,23.04,23.0,23.02,81867.0,18.2703,18.2861,18.2544,18.2703,81867.0
2016-06-27 15:50:00,23.0,23.02,22.96,22.98,160163.0,18.2544,18.2703,18.2226,18.2385,160163.0
2016-06-27 15:55:00,22.98,22.98,22.94,22.96,316362.0,18.2385,18.2385,18.2068,18.2226,316362.0
2016-06-28 09:30:00,23.1,23.26,23.0,23.23,133977.0,18.3338,18.4607,18.2544,18.4369,133977.0
2016-06-28 09:35:00,23.24,23.24,23.08,23.18,67122.0,18.4449,18.4449,18.3179,18.3972,67122.0
2016-06-28 09:40:00,23.18,23.29,23.15,23.23,68603.0,18.3972,18.4846,18.3734,18.4369,68603.0
2016-06-28 09:45:00,23.23,23.39,23.23,23.39,83400.0,18.4369,18.5639,18.4369,18.5639,83400.0
2016-06-28 09:50:00,23.4,23.41,23.3,23.38,44212.0,18.5719,18.5798,18.4925,18.556,44212.0
2016-06-28 09:55:00,23.38,23.46,23.36,23.38,54907.0,18.556,18.6195,18.5401,18.556,54907.0
2016-06-28 10:00:00,23.39,23.42,23.32,23.42,31888.0,18.5639,18.5877,18.5084,18.5877,31888.0
2016-06-28 10:05:00,23.41,23.41,23.33,23.33,56019.0,18.5798,18.5798,18.5163,18.5163,56019.0
2016-06-28 10:10:00,23.32,23.38,23.32,23.35,30892.0,18.5084,18.556,18.5084,18.5322,30892.0
2016-06-28 10:15:00,23.36,23.42,23.36,23.41,35927.0,18.5401,18.5877,18.5401,18.5798,35927.0
2016-06-28 10:20:00,23.41,23.41,23.27,23.27,57785.0,18.5798,18.5798,18.4687,18.4687,57785.0
2016-06-28 10:25:00,23.28,23.32,23.27,23.31,35262.0,18.4766,18.5084,18.4687,18.5004,35262.0
2016-06-28 10:30:00,23.31,23.32,23.26,23.26,45395.0,18.5004,18.5084,18.4607,18.4607,45395.0
2016-06-28 10:35:00,23.26,23.27,23.16,23.16,43013.0,18.4607,18.4687,18.3814,18.3814,43013.0
2016-06-28 10:40:00,23.15,23.16,23.1,23.12,23442.0,18.3734,18.3814,18.3338,18.3496,23442.0
2016-06-28 10:45:00,23.12,23.15,23.1,23.12,33425.0,18.3496,18.3734,18.3338,18.3496,33425.0
2016-06-28 10:50:00,23.12,23.15,23.1,23.13,27600.0,18.3496,18.3734,18.3338,18.3576,27600.0
2016-06-28 10:55:00,23.13,23.15,23.1,23.11,28628.0,18.3576,18.3734,18.3338,18.3417,28628.0
2016-06-28 11:00:00,23.11,23.15,23.1,23.11,23889.0,18.3417,18.3734,18.3338,18.3417,23889.0
2016-06-28 11:05:00,23.11,23.14,23.1,23.12,24694.0,18.3417,18.3655,18.3338,18.3496,24694.0
2016-06-28 11:10:00,23.13,23.14,23.1,23.11,22819.0,18.3576,18.3655,18.3338,18.3417,22819.0
2016-06-28 11:15:00,23.12,23.16,23.1,23.14,15385.0,18.3496,18.3814,18.3338,18.3655,15385.0
2016-06-28 11:20:00,23.14,23.15,23.09,23.09,36158.0,18.3655,18.3734,18.3258,18.3258,36158.0
2016-06-28 11:25:00,23.08,23.08,23.0,23.02,70729.0,18.3179,18.3179,18.2544,18.2703,70729.0
2016-06-28 11:30:00,23.02,23.08,23.01,23.08,24203.0,18.2703,18.3179,18.2623,18.3179,24203.0
2016-06-28 11:35:00,23.07,23.07,23.05,23.05,42155.0,18.3099,18.3099,18.2941,18.2941,42155.0
2016-06-28 11:40:00,23.05,23.1,23.04,23.07,47285.0,18.2941,18.3338,18.2861,18.3099,47285.0
2016-06-28 11:45:00,23.08,23.14,23.08,23.12,24152.0,18.3179,18.3655,18.3179,18.3496,24152.0
2016-06-28 11:50:00,23.12,23.14,23.09,23.14,20857.0,18.3496,18.3655,18.3258,18.3655,20857.0
2016-06-28 11:55:00,23.14,23.16,23.11,23.11,37349.0,18.3655,18.3814,18.3417,18.3417,37349.0
2016-06-28 12:00:00,23.11,23.13,23.11,23.11,13091.0,18.3417,18.3576,18.3417,18.3417,13091.0
2016-06-28 12:05:00,23.11,23.13,23.11,23.11,10649.0,18.3417,18.3576,18.3417,18.3417,10649.0
2016-06-28 12:10:00,23.12,23.13,23.11,23.13,26210.0,18.3496,18.3576,18.3417,18.3576,26210.0
2016-06-28 12:15:00,23.13,23.15,23.11,23.12,25372.0,18.3576,18.3734,18.3417,18.3496,25372.0
2016-06-28 12:20:00,23.12,23.13,23.1,23.11,20331.0,18.3496,18.3576,18.3338,18.3417,20331.0
2016-06-28 12:25:00,23.11,23.12,23.1,23.1,6742.0,18.3417,18.3496,18.3338,18.3338,6742.0
2016-06-28 12:30:00,23.1,23.12,23.1,23.11,6251.0,18.3338,18.3496,18.3338,18.3417,6251.0
2016-06-28 12:35:00,23.11,23.12,23.09,23.11,19947.0,18.3417,18.3496,18.3258,18.3417,19947.0
2016-06-28 12:40:00,23.12,23.15,23.07,23.07,24103.0,18.3496,18.3734,18.3099,18.3099,24103.0
2016-06-28 12:45:00,23.08,23.1,23.08,23.09,14762.0,18.3179,18.3338,18.3179,18.3258,14762.0
2016-06-28 12:50:00,23.09,23.1,23.08,23.08,23529.0,18.3258,18.3338,18.3179,18.3179,23529.0
2016-06-28 12:55:00,23.08,23.1,23.08,23.09,14232.0,18.3179,18.3338,18.3179,18.3258,14232.0
2016-06-28 13:00:00,23.09,23.1,23.08,23.08,7683.0,18.3258,18.3338,18.3179,18.3179,7683.0
2016-06-28 13:05:00,23.08,23.09,23.03,23.05,34618.0,18.3179,18.3258,18.2782,18.2941,34618.0
2016-06-28 13:10:00,23.06,23.07,23.05,23.06,12308.0,18.302,18.3099,18.2941,18.302,12308.0
2016-06-28 13:15:00,23.06,23.07,23.0,23.01,37371.0,18.302,18.3099,18.2544,18.2623,37371.0
2016-06-28 13:20:00,23.01,23.02,22.99,22.99,13076.0,18.2623,18.2703,18.2464,18.2464,13076.0
2016-06-28 13:25:00,22.99,23.05,22.99,23.01,35656.0,18.2464,18.2941,18.2464,18.2623,35656.0
2016-06-28 13:30:00,23.0,23.04,23.0,23.03,28121.0,18.2544,18.2861,18.2544,18.2782,28121.0
2016-06-28 13:35:00,23.02,23.03,23.0,23.03,17189.0,18.2703,18.2782,18.2544,18.2782,17189.0
2016-06-28 13:40:00,23.03,23.05,23.03,23.03,10137.0,18.2782,18.2941,18.2782,18.2782,10137.0
2016-06-28 13:45:00,23.03,23.04,23.0,23.03,32623.0,18.2782,18.2861,18.2544,18.2782,32623.0
2016-06-28 13:50:00,23.02,23.06,23.02,23.05,9013.0,18.2703,18.302,18.2703,18.2941,9013.0
2016-06-28 13:55:00,23.05,23.06,23.05,23.05,3935.0,18.2941,18.302,18.2941,18.2941,3935.0
2016-06-28 14:00:00,23.05,23.09,23.05,23.06,31457.0,18.2941,18.3258,18.2941,18.302,31457.0
2016-06-28 14:05:00,23.05,23.05,23.03,23.04,19176.0,18.2941,18.2941,18.2782,18.2861,19176.0
2016-06-28 14:10:00,23.04,23.05,23.0,23.0,18264.0,18.2861,18.2941,18.2544,18.2544,18264.0
2016-06-28 14:15:00,23.0,23.04,22.99,23.04,41021.0,18.2544,18.2861,18.2464,18.2861,41021.0
2016-06-28 14:20:00,23.04,23.04,22.99,22.99,22715.0,18.2861,18.2861,18.2464,18.2464,22715.0
2016-06-28 14:25:00,22.99,23.01,22.99,23.01,30645.0,18.2464,18.2623,18.2464,18.2623,30645.0
2016-06-28 14:30:00,23.01,23.07,23.0,23.07,77575.0,18.2623,18.3099,18.2544,18.3099,77575.0
2016-06-28 14:35:00,23.07,23.12,23.06,23.09,69094.0,18.3099,18.3496,18.302,18.3258,69094.0
2016-06-28 14:40:00,23.1,23.11,23.09,23.11,22832.0,18.3338,18.3417,18.3258,18.3417,22832.0
2016-06-28 14:45:00,23.11,23.14,23.1,23.13,43607.0,18.3417,18.3655,18.3338,18.3576,43607.0
2016-06-28 14:50:00,23.13,23.17,23.12,23.17,73050.0,18.3576,18.3893,18.3496,18.3893,73050.0
2016-06-28 14:55:00,23.17,23.22,23.16,23.17,64771.0,18.3893,18.429,18.3814,18.3893,64771.0
2016-06-28 15:00:00,23.18,23.18,23.17,23.17,36048.0,18.3972,18.3972,18.3893,18.3893,36048.0
2016-06-28 15:05:00,23.18,23.19,23.17,23.19,35077.0,18.3972,18.4052,18.3893,18.4052,35077.0
2016-06-28 15:10:00,23.19,23.23,23.17,23.21,78066.0,18.4052,18.4369,18.3893,18.4211,78066.0
2016-06-28 15:15:00,23.21,23.23,23.18,23.23,47849.0,18.4211,18.4369,18.3972,18.4369,47849.0
2016-06-28 15:20:00,23.23,23.24,23.22,23.23,37706.0,18.4369,18.4449,18.429,18.4369,37706.0
2016-06-28 15:25:00,23.22,23.22,23.17,23.19,39253.0,18.429,18.429,18.3893,18.4052,39253.0
2016-06-28 15:30:00,23.2,23.24,23.16,23.17,57715.0,18.4131,18.4449,18.3814,18.3893,57715.0
2016-06-28 15:35:00,23.16,23.19,23.15,23.18,31981.0,18.3814,18.4052,18.3734,18.3972,31981.0
2016-06-28 15:40:00,23.18,23.21,23.17,23.19,47494.0,18.3972,18.4211,18.3893,18.4052,47494.0
2016-06-28 15:45:00,23.19,23.2,23.16,23.18,47411.0,18.4052,18.4131,18.3814,18.3972,47411.0
2016-06-28 15:50:00,23.18,23.19,23.15,23.19,76000.0,18.3972,18.4052,18.3734,18.4052,76000.0
2016-06-28 15:55:00,23.19,23.2,23.17,23.18,196265.0,18.4052,18.4131,18.3893,18.3972,196265.0
2016-06-29 09:30:00,23.52,24.06,23.52,23.96,156390.0,18.6671,19.0957,18.6671,19.0163,156390.0
2016-06-29 09:35:00,23.96,23.98,23.49,23.68,101851.0,19.0163,19.0322,18.6433,18.7941,101851.0
2016-06-29 09:40:00,23.68,23.68,23.49,23.57,72519.0,18.7941,18.7941,18.6433,18.7068,72519.0
2016-06-29 09:45:00,23.56,23.76,23.56,23.75,40034.0,18.6988,18.8576,18.6988,18.8496,40034.0
2016-06-29 09:50:00,23.75,23.85,23.75,23.81,18696.0,18.8496,18.929,18.8496,18.8973,18696.0
2016-06-29 09:55:00,23.81,23.9,23.79,23.88,39145.0,18.8973,18.9687,18.8814,18.9528,39145.0
2016-06-29 10:00:00,23.88,23.99,23.85,23.96,78323.0,18.9528,19.0401,18.929,19.0163,78323.0
2016-06-29 10:05:00,23.97,24.04,23.94,23.98,52841.0,19.0242,19.0798,19.0004,19.0322,52841.0
2016-06-29 10:10:00,23.98,24.03,23.96,24.02,72277.0,19.0322,19.0719,19.0163,19.0639,72277.0
2016-06-29 10:15:00,24.03,24.03,23.89,23.9,59018.0,19.0719,19.0719,18.9608,18.9687,59018.0
2016-06-29 10:20:00,23.9,23.94,23.87,23.88,24949.0,18.9687,19.0004,18.9449,18.9528,24949.0
2016-06-29 10:25:00,23.88,23.9,23.82,23.83,27527.0,18.9528,18.9687,18.9052,18.9131,27527.0
2016-06-29 10:30:00,23.81,23.89,23.81,23.85,19944.0,18.8973,18.9608,18.8973,18.929,19944.0
2016-06-29 10:35:00,23.83,23.83,23.72,23.73,55467.0,18.9131,18.9131,18.8258,18.8338,55467.0
2016-06-29 10:40:00,23.73,23.73,23.68,23.69,42273.0,18.8338,18.8338,18.7941,18.802,42273.0
2016-06-29 10:45:00,23.69,23.9,23.69,23.9,76658.0,18.802,18.9687,18.802,18.9687,76658.0
2016-06-29 10:50:00,23.91,24.17,23.91,24.07,413935.0,18.9766,19.183,18.9766,19.1036,413935.0
2016-06-29 10:55:00,24.07,24.13,23.91,24.13,309416.0,19.1036,19.1512,18.9766,19.1512,309416.0
2016-06-29 11:00:00,24.13,24.23,24.08,24.19,160832.0,19.1512,19.2306,19.1115,19.1989,160832.0
2016-06-29 11:05:00,24.19,24.21,24.15,24.2,123413.0,19.1989,19.2147,19.1671,19.2068,123413.0
2016-06-29 11:10:00,24.2,24.21,24.17,24.21,78460.0,19.2068,19.2147,19.183,19.2147,78460.0
2016-06-29 11:15:00,24.21,24.29,24.18,24.23,89553.0,19.2147,19.2782,19.1909,19.2306,89553.0
2016-06-29 11:20:00,24.23,24.3,24.23,24.3,53138.0,19.2306,19.2862,19.2306,19.2862,53138.0
2016-06-29 11:25:00,24.3,24.32,24.25,24.31,64657.0,19.2862,19.302,19.2465,19.2941,64657.0
2016-06-29 11:30:00,24.31,24.32,24.27,24.3,115167.0,19.2941,19.302,19.2623,19.2862,115167.0
2016-06-29 11:35:00,24.3,24.37,24.26,24.31,90919.0,19.2862,19.3417,19.2544,19.2941,90919.0
2016-06-29 11:40:00,24.3,24.33,24.25,24.26,49613.0,19.2862,19.31,19.2465,19.2544,49613.0
2016-06-29 11:45:00,24.25,24.26,24.22,24.24,41340.0,19.2465,19.2544,19.2227,19.2385,41340.0
2016-06-29 11:50:00,24.23,24.31,24.22,24.31,58663.0,19.2306,19.2941,19.2227,19.2941,58663.0
2016-06-29 11:55:00,24.31,24.38,24.3,24.35,57676.0,19.2941,19.3496,19.2862,19.3258,57676.0
2016-06-29 12:00:00,24.35,24.37,24.33,24.34,38108.0,19.3258,19.3417,19.31,19.3179,38108.0
2016-06-29 12:05:00,24.34,24.36,24.27,24.33,74116.0,19.3179,19.3338,19.2623,19.31,74116.0
2016-06-29 12:10:00,24.33,24.36,24.32,24.36,31737.0,19.31,19.3338,19.302,19.3338,31737.0
2016-06-29 12:15:00,24.36,24.37,24.31,24.34,39060.0,19.3338,19.3417,19.2941,19.3179,39060.0
2016-06-29 12:20:00,24.34,24.36,24.27,24.3,64943.0,19.3179,19.3338,19.2623,19.2862,64943.0
2016-06-29 12:25:00,24.3,24.33,24.29,24.32,30368.0,19.2862,19.31,19.2782,19.302,30368.0
2016-06-29 12:30:00,24.32,24.32,24.23,24.28,98110.0,19.302,19.302,19.2306,19.2703,98110.0
2016-06-29 12:35:00,24.28,24.32,24.26,24.3,31219.0,19.2703,19.302,19.2544,19.2862,31219.0
2016-06-29 12:40:00,24.29,24.31,24.28,24.29,22468.0,19.2782,19.2941,19.2703,19.2782,22468.0
2016-06-29 12:45:00,24.29,24.32,24.28,24.29,34871.0,19.2782,19.302,19.2703,19.2782,34871.0
2016-06-29 12:50:00,24.29,24.32,24.26,24.29,33760.0,19.2782,19.302,19.2544,19.2782,33760.0
2016-06-29 12:55:00,24.29,24.29,24.25,24.26,17832.0,19.2782,19.2782,19.2465,19.2544,17832.0
2016-06-29 13:00:00,24.25,24.28,24.25,24.28,15123.0,19.2465,19.2703,19.2465,19.2703,15123.0
2016-06-29 13:05:00,24.28,24.3,24.2,24.21,36641.0,19.2703,19.2862,19.2068,19.2147,36641.0
2016-06-29 13:10:00,24.2,24.23,24.18,24.22,32649.0,19.2068,19.2306,19.1909,19.2227,32649.0
2016-06-29 13:15:00,24.21,24.25,24.2,24.22,60365.0,19.2147,19.2465,19.2068,19.2227,60365.0
2016-06-29 13:20:00,24.21,24.26,24.21,24.26,11803.0,19.2147,19.2544,19.2147,19.2544,11803.0
2016-06-29 13:25:00,24.26,24.26,24.2,24.21,21573.0,19.2544,19.2544,19.2068,19.2147,21573.0
2016-06-29 13:30:00,24.21,24.24,24.2,24.21,40099.0,19.2147,19.2385,19.2068,19.2147,40099.0
2016-06-29 13:35:00,24.21,24.25,24.2,24.25,17313.0,19.2147,19.2465,19.2068,19.2465,17313.0
2016-06-29 13:40:00,24.25,24.28,24.24,24.28,26119.0,19.2465,19.2703,19.2385,19.2703,26119.0
2016-06-29 13:45:00,24.28,24.28,24.25,24.26,18205.0,19.2703,19.2703,19.2465,19.2544,18205.0
2016-06-29 13:50:00,24.26,24.26,24.22,24.25,12406.0,19.2544,19.2544,19.2227,19.2465,12406.0
2016-06-29 13:55:00,24.25,24.26,24.24,24.26,10781.0,19.2465,19.2544,19.2385,19.2544,10781.0
2016-06-29 14:00:00,24.25,24.3,24.25,24.29,26343.0,19.2465,19.2862,19.2465,19.2782,26343.0
2016-06-29 14:05:00,24.28,24.31,24.24,24.29,28177.0,19.2703,19.2941,19.2385,19.2782,28177.0
2016-06-29 14:10:00,24.29,24.32,24.29,24.32,19613.0,19.2782,19.302,19.2782,19.302,19613.0
2016-06-29 14:15:00,24.32,24.33,24.31,24.32,14466.0,19.302,19.31,19.2941,19.302,14466.0
2016-06-29 14:20:00,24.32,24.4,24.32,24.4,36836.0,19.302,19.3655,19.302,19.3655,36836.0
2016-06-29 14:25:00,24.4,24.42,24.39,24.41,71189.0,19.3655,19.3814,19.3576,19.3735,71189.0
2016-06-29 14:30:00,24.41,24.46,24.41,24.46,44883.0,19.3735,19.4131,19.3735,19.4131,44883.0
2016-06-29 14:35:00,24.46,24.49,24.44,24.48,68818.0,19.4131,19.437,19.3973,19.429,68818.0
2016-06-29 14:40:00,24.48,24.49,24.44,24.46,76057.0,19.429,19.437,19.3973,19.4131,76057.0
2016-06-29 14:45:00,24.46,24.49,24.43,24.45,43284.0,19.4131,19.437,19.3893,19.4052,43284.0
2016-06-29 14:50:00,24.45,24.47,24.44,24.45,56126.0,19.4052,19.4211,19.3973,19.4052,56126.0
2016-06-29 14:55:00,24.45,24.49,24.44,24.49,32607.0,19.4052,19.437,19.3973,19.437,32607.0
2016-06-29 15:00:00,24.49,24.57,24.48,24.57,90389.0,19.437,19.5004,19.429,19.5004,90389.0
2016-06-29 15:05:00,24.57,24.57,24.52,24.53,29222.0,19.5004,19.5004,19.4608,19.4687,29222.0
2016-06-29 15:10:00,24.53,24.57,24.52,24.55,57528.0,19.4687,19.5004,19.4608,19.4846,57528.0
2016-06-29 15:15:00,24.55,24.6,24.54,24.58,87572.0,19.4846,19.5243,19.4766,19.5084,87572.0
2016-06-29 15:20:00,24.58,24.58,24.49,24.49,50280.0,19.5084,19.5084,19.437,19.437,50280.0
2016-06-29 15:25:00,24.49,24.53,24.48,24.51,45146.0,19.437,19.4687,19.429,19.4528,45146.0
2016-06-29 15:30:00,24.51,24.51,24.44,24.5,40277.0,19.4528,19.4528,19.3973,19.4449,40277.0
2016-06-29 15:35:00,24.5,24.5,24.47,24.48,28443.0,19.4449,19.4449,19.4211,19.429,28443.0
2016-06-29 15:40:00,24.47,24.49,24.42,24.44,85695.0,19.4211,19.437,19.3814,19.3973,85695.0
2016-06-29 15:45:00,24.44,24.48,24.43,24.46,75610.0,19.3973,19.429,19.3893,19.4131,75610.0
2016-06-29 15:50:00,24.45,24.48,24.45,24.46,122250.0,19.4052,19.429,19.4052,19.4131,122250.0
2016-06-29 15:55:00,24.46,24.48,24.44,24.46,298937.0,19.4131,19.429,19.3973,19.4131,298937.0
2016-06-30 09:30:00,24.4,24.62,24.36,24.47,49796.0,19.3655,19.5401,19.3338,19.4211,49796.0
2016-06-30 09:35:00,24.47,24.5,24.26,24.32,31587.0,19.4211,19.4449,19.2544,19.302,31587.0
2016-06-30 09:40:00,24.33,24.34,24.17,24.21,64075.0,19.31,19.3179,19.183,19.2147,64075.0
2016-06-30 09:45:00,24.18,24.22,24.09,24.19,61257.0,19.1909,19.2227,19.1195,19.1989,61257.0
2016-06-30 09:50:00,24.18,24.19,24.12,24.15,36522.0,19.1909,19.1989,19.1433,19.1671,36522.0
2016-06-30 09:55:00,24.15,24.18,24.09,24.13,40854.0,19.1671,19.1909,19.1195,19.1512,40854.0
2016-06-30 10:00:00,24.13,24.19,24.12,24.13,44689.0,19.1512,19.1989,19.1433,19.1512,44689.0
2016-06-30 10:05:00,24.13,24.18,24.07,24.16,51369.0,19.1512,19.1909,19.1036,19.175,51369.0
2016-06-30 10:10:00,24.16,24.19,24.14,24.19,44817.0,19.175,19.1989,19.1592,19.1989,44817.0
2016-06-30 10:15:00,24.19,24.21,24.15,24.15,21643.0,19.1989,19.2147,19.1671,19.1671,21643.0
2016-06-30 10:20:00,24.16,24.17,24.09,24.13,67399.0,19.175,19.183,19.1195,19.1512,67399.0
2016-06-30 10:25:00,24.13,24.13,24.04,24.1,25327.0,19.1512,19.1512,19.0798,19.1274,25327.0
2016-06-30 10:30:00,24.09,24.15,24.08,24.12,32362.0,19.1195,19.1671,19.1115,19.1433,32362.0
2016-06-30 10:35:00,24.13,24.17,24.09,24.16,31690.0,19.1512,19.183,19.1195,19.175,31690.0
2016-06-30 10:40:00,24.16,24.16,24.08,24.12,42134.0,19.175,19.175,19.1115,19.1433,42134.0
2016-06-30 10:45:00,24.11,24.16,24.1,24.15,45952.0,19.1354,19.175,19.1274,19.1671,45952.0
2016-06-30 10:50:00,24.16,24.21,24.14,24.18,36530.0,19.175,19.2147,19.1592,19.1909,36530.0
2016-06-30 10:55:00,24.17,24.25,24.16,24.23,56221.0,19.183,19.2465,19.175,19.2306,56221.0
2016-06-30 11:00:00,24.23,24.24,24.17,24.23,109978.0,19.2306,19.2385,19.183,19.2306,109978.0
2016-06-30 11:05:00,24.23,24.33,24.23,24.31,27360.0,19.2306,19.31,19.2306,19.2941,27360.0
2016-06-30 11:10:00,24.32,24.34,24.26,24.31,40389.0,19.302,19.3179,19.2544,19.2941,40389.0
2016-06-30 11:15:00,24.3,24.32,24.22,24.22,28560.0,19.2862,19.302,19.2227,19.2227,28560.0
2016-06-30 11:20:00,24.22,24.26,24.19,24.26,20476.0,19.2227,19.2544,19.1989,19.2544,20476.0
2016-06-30 11:25:00,24.26,24.3,24.22,24.28,48087.0,19.2544,19.2862,19.2227,19.2703,48087.0
2016-06-30 11:30:00,24.28,24.33,24.28,24.32,22867.0,19.2703,19.31,19.2703,19.302,22867.0
2016-06-30 11:35:00,24.33,24.35,24.29,24.32,19567.0,19.31,19.3258,19.2782,19.302,19567.0
2016-06-30 11:40:00,24.32,24.35,24.3,24.31,51614.0,19.302,19.3258,19.2862,19.2941,51614.0
2016-06-30 11:45:00,24.31,24.35,24.3,24.33,20900.0,19.2941,19.3258,19.2862,19.31,20900.0
2016-06-30 11:50:00,24.34,24.34,24.28,24.3,16122.0,19.3179,19.3179,19.2703,19.2862,16122.0
2016-06-30 11:55:00,24.31,24.35,24.27,24.3,21971.0,19.2941,19.3258,19.2623,19.2862,21971.0
2016-06-30 12:00:00,24.31,24.34,24.29,24.29,31979.0,19.2941,19.3179,19.2782,19.2782,31979.0
2016-06-30 12:05:00,24.3,24.3,24.25,24.26,34590.0,19.2862,19.2862,19.2465,19.2544,34590.0
2016-06-30 12:10:00,24.28,24.34,24.27,24.33,20439.0,19.2703,19.3179,19.2623,19.31,20439.0
2016-06-30 12:15:00,24.34,24.38,24.33,24.38,14434.0,19.3179,19.3496,19.31,19.3496,14434.0
2016-06-30 12:20:00,24.38,24.39,24.34,24.39,40678.0,19.3496,19.3576,19.3179,19.3576,40678.0
2016-06-30 12:25:00,24.39,24.41,24.38,24.41,13850.0,19.3576,19.3735,19.3496,19.3735,13850.0
2016-06-30 12:30:00,24.41,24.42,24.36,24.37,13113.0,19.3735,19.3814,19.3338,19.3417,13113.0
2016-06-30 12:35:00,24.37,24.4,24.33,24.4,21615.0,19.3417,19.3655,19.31,19.3655,21615.0
2016-06-30 12:40:00,24.4,24.42,24.37,24.39,27155.0,19.3655,19.3814,19.3417,19.3576,27155.0
2016-06-30 12:45:00,24.4,24.47,24.39,24.46,67940.0,19.3655,19.4211,19.3576,19.4131,67940.0
2016-06-30 12:50:00,24.46,24.5,24.39,24.42,21161.0,19.4131,19.4449,19.3576,19.3814,21161.0
2016-06-30 12:55:00,24.42,24.42,24.4,24.41,10508.0,19.3814,19.3814,19.3655,19.3735,10508.0
2016-06-30 13:00:00,24.41,24.44,24.4,24.41,37281.0,19.3735,19.3973,19.3655,19.3735,37281.0
2016-06-30 13:05:00,24.41,24.44,24.37,24.41,21715.0,19.3735,19.3973,19.3417,19.3735,21715.0
2016-06-30 13:10:00,24.4,24.4,24.37,24.38,19847.0,19.3655,19.3655,19.3417,19.3496,19847.0
2016-06-30 13:15:00,24.38,24.4,24.37,24.4,36927.0,19.3496,19.3655,19.3417,19.3655,36927.0
2016-06-30 13:20:00,24.4,24.41,24.36,24.36,25460.0,19.3655,19.3735,19.3338,19.3338,25460.0
2016-06-30 13:25:00,24.36,24.38,24.33,24.36,31042.0,19.3338,19.3496,19.31,19.3338,31042.0
2016-06-30 13:30:00,24.36,24.37,24.34,24.36,32169.0,19.3338,19.3417,19.3179,19.3338,32169.0
2016-06-30 13:35:00,24.36,24.37,24.35,24.36,23304.0,19.3338,19.3417,19.3258,19.3338,23304.0
2016-06-30 13:40:00,24.36,24.38,24.35,24.38,24359.0,19.3338,19.3496,19.3258,19.3496,24359.0
2016-06-30 13:45:00,24.38,24.38,24.33,24.36,38114.0,19.3496,19.3496,19.31,19.3338,38114.0
2016-06-30 13:50:00,24.36,24.37,24.34,24.34,13376.0,19.3338,19.3417,19.3179,19.3179,13376.0
2016-06-30 13:55:00,24.35,24.37,24.33,24.37,26418.0,19.3258,19.3417,19.31,19.3417,26418.0
2016-06-30 14:00:00,24.36,24.4,24.36,24.39,43796.0,19.3338,19.3655,19.3338,19.3576,43796.0
2016-06-30 14:05:00,24.38,24.41,24.36,24.4,31131.0,19.3496,19.3735,19.3338,19.3655,31131.0
2016-06-30 14:10:00,24.39,24.43,24.39,24.39,17381.0,19.3576,19.3893,19.3576,19.3576,17381.0
2016-06-30 14:15:00,24.4,24.42,24.38,24.41,49863.0,19.3655,19.3814,19.3496,19.3735,49863.0
2016-06-30 14:20:00,24.42,24.47,24.41,24.46,20311.0,19.3814,19.4211,19.3735,19.4131,20311.0
2016-06-30 14:25:00,24.45,24.46,24.38,24.38,26577.0,19.4052,19.4131,19.3496,19.3496,26577.0
2016-06-30 14:30:00,24.39,24.42,24.38,24.41,28276.0,19.3576,19.3814,19.3496,19.3735,28276.0
2016-06-30 14:35:00,24.42,24.45,24.41,24.45,20005.0,19.3814,19.4052,19.3735,19.4052,20005.0
2016-06-30 14:40:00,24.45,24.47,24.44,24.46,29248.0,19.4052,19.4211,19.3973,19.4131,29248.0
2016-06-30 14:45:00,24.46,24.47,24.45,24.46,11907.0,19.4131,19.4211,19.4052,19.4131,11907.0
2016-06-30 14:50:00,24.46,24.47,24.45,24.46,17316.0,19.4131,19.4211,19.4052,19.4131,17316.0
2016-06-30 14:55:00,24.46,24.51,24.46,24.51,27082.0,19.4131,19.4528,19.4131,19.4528,27082.0
2016-06-30 15:00:00,24.52,24.54,24.48,24.49,52201.0,19.4608,19.4766,19.429,19.437,52201.0
2016-06-30 15:05:00,24.49,24.53,24.49,24.52,23827.0,19.437,19.4687,19.437,19.4608,23827.0
2016-06-30 15:10:00,24.51,24.52,24.48,24.49,30645.0,19.4528,19.4608,19.429,19.437,30645.0
2016-06-30 15:15:00,24.5,24.5,24.46,24.49,34206.0,19.4449,19.4449,19.4131,19.437,34206.0
2016-06-30 15:20:00,24.49,24.5,24.47,24.49,34512.0,19.437,19.4449,19.4211,19.437,34512.0
2016-06-30 15:25:00,24.51,24.54,24.5,24.51,56299.0,19.4528,19.4766,19.4449,19.4528,56299.0
2016-06-30 15:30:00,24.51,24.55,24.5,24.53,35933.0,19.4528,19.4846,19.4449,19.4687,35933.0
2016-06-30 15:35:00,24.53,24.56,24.5,24.55,56298.0,19.4687,19.4925,19.4449,19.4846,56298.0
2016-06-30 15:40:00,24.55,24.56,24.5,24.5,58051.0,19.4846,19.4925,19.4449,19.4449,58051.0
2016-06-30 15:45:00,24.51,24.53,24.5,24.52,40023.0,19.4528,19.4687,19.4449,19.4608,40023.0
2016-06-30 15:50:00,24.52,24.56,24.52,24.56,122906.0,19.4608,19.4925,19.4608,19.4925,122906.0
2016-06-30 15:55:00,24.55,24.61,24.53,24.6,213201.0,19.4846,19.5322,19.4687,19.5243,213201.0
2016-07-01 09:30:00,24.54,24.86,24.43,24.55,37678.0,19.4766,19.7306,19.3893,19.4846,37678.0
2016-07-01 09:35:00,24.56,24.7,24.56,24.68,27586.0,19.4925,19.6036,19.4925,19.5878,27586.0
2016-07-01 09:40:00,24.68,24.69,24.5,24.62,48608.0,19.5878,19.5957,19.4449,19.5401,48608.0
2016-07-01 09:45:00,24.63,24.68,24.58,24.58,58605.0,19.5481,19.5878,19.5084,19.5084,58605.0
2016-07-01 09:50:00,24.59,24.63,24.58,24.58,35089.0,19.5163,19.5481,19.5084,19.5084,35089.0
2016-07-01 09:55:00,24.58,24.64,24.54,24.62,51678.0,19.5084,19.556,19.4766,19.5401,51678.0
2016-07-01 10:00:00,24.62,24.76,24.6,24.68,60387.0,19.5401,19.6512,19.5243,19.5878,60387.0
2016-07-01 10:05:00,24.68,24.71,24.63,24.64,24999.0,19.5878,19.6116,19.5481,19.556,24999.0
2016-07-01 10:10:00,24.65,24.66,24.59,24.61,60361.0,19.5639,19.5719,19.5163,19.5322,60361.0
2016-07-01 10:15:00,24.6,24.65,24.58,24.65,27952.0,19.5243,19.5639,19.5084,19.5639,27952.0
2016-07-01 10:20:00,24.65,24.7,24.62,24.65,35823.0,19.5639,19.6036,19.5401,19.5639,35823.0
2016-07-01 10:25:00,24.64,24.69,24.61,24.62,27885.0,19.556,19.5957,19.5322,19.5401,27885.0
2016-07-01 10:30:00,24.62,24.62,24.55,24.59,32832.0,19.5401,19.5401,19.4846,19.5163,32832.0
2016-07-01 10:35:00,24.59,24.66,24.59,24.6,28955.0,19.5163,19.5719,19.5163,19.5243,28955.0
2016-07-01 10:40:00,24.6,24.67,24.6,24.67,46219.0,19.5243,19.5798,19.5243,19.5798,46219.0
2016-07-01 10:45:00,24.67,24.71,24.66,24.69,28495.0,19.5798,19.6116,19.5719,19.5957,28495.0
2016-07-01 10:50:00,24.7,24.73,24.69,24.69,18600.0,19.6036,19.6274,19.5957,19.5957,18600.0
2016-07-01 10:55:00,24.69,24.7,24.65,24.69,19966.0,19.5957,19.6036,19.5639,19.5957,19966.0
2016-07-01 11:00:00,24.68,24.69,24.64,24.65,17239.0,19.5878,19.5957,19.556,19.5639,17239.0
2016-07-01 11:05:00,24.65,24.66,24.57,24.57,23073.0,19.5639,19.5719,19.5004,19.5004,23073.0
2016-07-01 11:10:00,24.58,24.59,24.55,24.58,23329.0,19.5084,19.5163,19.4846,19.5084,23329.0
2016-07-01 11:15:00,24.58,24.58,24.49,24.51,33953.0,19.5084,19.5084,19.437,19.4528,33953.0
2016-07-01 11:20:00,24.52,24.53,24.44,24.45,26716.0,19.4608,19.4687,19.3973,19.4052,26716.0
2016-07-01 11:25:00,24.45,24.49,24.45,24.47,32134.0,19.4052,19.437,19.4052,19.4211,32134.0
2016-07-01 11:30:00,24.47,24.47,24.42,24.42,23196.0,19.4211,19.4211,19.3814,19.3814,23196.0
2016-07-01 11:35:00,24.41,24.43,24.4,24.41,12254.0,19.3735,19.3893,19.3655,19.3735,12254.0
2016-07-01 11:40:00,24.4,24.4,24.37,24.39,25867.0,19.3655,19.3655,19.3417,19.3576,25867.0
2016-07-01 11:45:00,24.39,24.42,24.39,24.4,21930.0,19.3576,19.3814,19.3576,19.3655,21930.0
2016-07-01 11:50:00,24.41,24.44,24.4,24.41,28663.0,19.3735,19.3973,19.3655,19.3735,28663.0
2016-07-01 11:55:00,24.42,24.43,24.42,24.42,17220.0,19.3814,19.3893,19.3814,19.3814,17220.0
2016-07-01 12:00:00,24.43,24.44,24.41,24.41,24348.0,19.3893,19.3973,19.3735,19.3735,24348.0
2016-07-01 12:05:00,24.41,24.42,24.39,24.39,23995.0,19.3735,19.3814,19.3576,19.3576,23995.0
2016-07-01 12:10:00,24.4,24.4,24.38,24.39,22639.0,19.3655,19.3655,19.3496,19.3576,22639.0
2016-07-01 12:15:00,24.39,24.39,24.36,24.38,33748.0,19.3576,19.3576,19.3338,19.3496,33748.0
2016-07-01 12:20:00,24.38,24.38,24.34,24.34,34077.0,19.3496,19.3496,19.3179,19.3179,34077.0
2016-07-01 12:25:00,24.34,24.34,24.32,24.33,14817.0,19.3179,19.3179,19.302,19.31,14817.0
2016-07-01 12:30:00,24.33,24.35,24.31,24.35,23635.0,19.31,19.3258,19.2941,19.3258,23635.0
2016-07-01 12:35:00,24.35,24.36,24.34,24.35,15982.0,19.3258,19.3338,19.3179,19.3258,15982.0
2016-07-01 12:40:00,24.34,24.38,24.34,24.38,15800.0,19.3179,19.3496,19.3179,19.3496,15800.0
2016-07-01 12:45:00,24.38,24.39,24.33,24.33,30728.0,19.3496,19.3576,19.31,19.31,30728.0
2016-07-01 12:50:00,24.33,24.33,24.3,24.31,15972.0,19.31,19.31,19.2862,19.2941,15972.0
2016-07-01 12:55:00,24.31,24.33,24.29,24.32,23141.0,19.2941,19.31,19.2782,19.302,23141.0
2016-07-01 13:00:00,24.32,24.33,24.3,24.31,10739.0,19.302,19.31,19.2862,19.2941,10739.0
2016-07-01 13:05:00,24.31,24.31,24.28,24.28,11106.0,19.2941,19.2941,19.2703,19.2703,11106.0
2016-07-01 13:10:00,24.29,24.31,24.28,24.28,17400.0,19.2782,19.2941,19.2703,19.2703,17400.0
2016-07-01 13:15:00,24.28,24.28,24.26,24.26,3899.0,19.2703,19.2703,19.2544,19.2544,3899.0
2016-07-01 13:20:00,24.26,24.27,24.23,24.24,27573.0,19.2544,19.2623,19.2306,19.2385,27573.0
2016-07-01 13:25:00,24.25,24.26,24.22,24.23,20790.0,19.2465,19.2544,19.2227,19.2306,20790.0
2016-07-01 13:30:00,24.23,24.25,24.22,24.23,27987.0,19.2306,19.2465,19.2227,19.2306,27987.0
2016-07-01 13:35:00,24.23,24.25,24.2,24.22,29879.0,19.2306,19.2465,19.2068,19.2227,29879.0
2016-07-01 13:40:00,24.22,24.24,24.19,24.19,85100.0,19.2227,19.2385,19.1989,19.1989,85100.0
2016-07-01 13:45:00,24.2,24.24,24.16,24.23,88135.0,19.2068,19.2385,19.175,19.2306,88135.0
2016-07-01 13:50:00,24.24,24.24,24.2,24.23,18072.0,19.2385,19.2385,19.2068,19.2306,18072.0
2016-07-01 13:55:00,24.23,24.24,24.22,24.23,14352.0,19.2306,19.2385,19.2227,19.2306,14352.0
2016-07-01 14:00:00,24.23,24.25,24.22,24.23,22450.0,19.2306,19.2465,19.2227,19.2306,22450.0
2016-07-01 14:05:00,24.23,24.25,24.21,24.25,21535.0,19.2306,19.2465,19.2147,19.2465,21535.0
2016-07-01 14:10:00,24.25,24.27,24.24,24.25,18051.0,19.2465,19.2623,19.2385,19.2465,18051.0
2016-07-01 14:15:00,24.25,24.26,24.24,24.26,16692.0,19.2465,19.2544,19.2385,19.2544,16692.0
2016-07-01 14:20:00,24.27,24.28,24.26,24.27,17600.0,19.2623,19.2703,19.2544,19.2623,17600.0
2016-07-01 14:25:00,24.27,24.28,24.26,24.27,13369.0,19.2623,19.2703,19.2544,19.2623,13369.0
2016-07-01 14:30:00,24.27,24.3,24.27,24.29,24552.0,19.2623,19.2862,19.2623,19.2782,24552.0
2016-07-01 14:35:00,24.29,24.3,24.28,24.3,19538.0,19.2782,19.2862,19.2703,19.2862,19538.0
2016-07-01 14:40:00,24.29,24.3,24.28,24.29,21185.0,19.2782,19.2862,19.2703,19.2782,21185.0
2016-07-01 14:45:00,24.29,24.3,24.28,24.29,10724.0,19.2782,19.2862,19.2703,19.2782,10724.0
2016-07-01 14:50:00,24.29,24.29,24.28,24.28,6851.0,19.2782,19.2782,19.2703,19.2703,6851.0
2016-07-01 14:55:00,24.28,24.32,24.28,24.31,29379.0,19.2703,19.302,19.2703,19.2941,29379.0
2016-07-01 15:00:00,24.32,24.34,24.31,24.32,25192.0,19.302,19.3179,19.2941,19.302,25192.0
2016-07-01 15:05:00,24.33,24.38,24.32,24.36,25352.0,19.31,19.3496,19.302,19.3338,25352.0
2016-07-01 15:10:00,24.37,24.39,24.36,24.37,27570.0,19.3417,19.3576,19.3338,19.3417,27570.0
2016-07-01 15:15:00,24.37,24.38,24.36,24.36,31338.0,19.3417,19.3496,19.3338,19.3338,31338.0
2016-07-01 15:20:00,24.37,24.37,24.33,24.33,23414.0,19.3417,19.3417,19.31,19.31,23414.0
2016-07-01 15:25:00,24.33,24.34,24.3,24.33,41107.0,19.31,19.3179,19.2862,19.31,41107.0
2016-07-01 15:30:00,24.33,24.36,24.32,24.36,35125.0,19.31,19.3338,19.302,19.3338,35125.0
2016-07-01 15:35:00,24.35,24.37,24.3,24.32,48996.0,19.3258,19.3417,19.2862,19.302,48996.0
2016-07-01 15:40:00,24.32,24.33,24.31,24.31,44940.0,19.302,19.31,19.2941,19.2941,44940.0
2016-07-01 15:45:00,24.32,24.32,24.29,24.31,50712.0,19.302,19.302,19.2782,19.2941,50712.0
2016-07-01 15:50:00,24.3,24.33,24.28,24.32,75973.0,19.2862,19.31,19.2703,19.302,75973.0
2016-07-01 15:55:00,24.33,24.34,24.29,24.3,229502.0,19.31,19.3179,19.2782,19.2862,229502.0
2016-07-05 09:30:00,24.14,24.17,23.97,23.98,32396.0,19.1592,19.183,19.0242,19.0322,32396.0
2016-07-05 09:35:00,23.96,24.0,23.87,23.94,49230.0,19.0163,19.0481,18.9449,19.0004,49230.0
2016-07-05 09:40:00,23.94,23.96,23.8,23.82,25946.0,19.0004,19.0163,18.8893,18.9052,25946.0
2016-07-05 09:45:00,23.84,23.89,23.74,23.86,26798.0,18.9211,18.9608,18.8417,18.9369,26798.0
2016-07-05 09:50:00,23.85,23.9,23.83,23.85,18978.0,18.929,18.9687,18.9131,18.929,18978.0
2016-07-05 09:55:00,23.86,23.86,23.77,23.81,15260.0,18.9369,18.9369,18.8655,18.8973,15260.0
2016-07-05 10:00:00,23.82,23.82,23.71,23.71,22654.0,18.9052,18.9052,18.8179,18.8179,22654.0
2016-07-05 10:05:00,23.71,23.75,23.68,23.72,43035.0,18.8179,18.8496,18.7941,18.8258,43035.0
2016-07-05 10:10:00,23.73,23.75,23.67,23.72,32003.0,18.8338,18.8496,18.7861,18.8258,32003.0
2016-07-05 10:15:00,23.72,23.72,23.68,23.69,20160.0,18.8258,18.8258,18.7941,18.802,20160.0
2016-07-05 10:20:00,23.68,23.74,23.67,23.74,14547.0,18.7941,18.8417,18.7861,18.8417,14547.0
2016-07-05 10:25:00,23.73,23.76,23.67,23.74,19832.0,18.8338,18.8576,18.7861,18.8417,19832.0
2016-07-05 10:30:00,23.73,23.78,23.73,23.78,18517.0,18.8338,18.8734,18.8338,18.8734,18517.0
2016-07-05 10:35:00,23.79,23.79,23.71,23.74,18400.0,18.8814,18.8814,18.8179,18.8417,18400.0
2016-07-05 10:40:00,23.74,23.76,23.71,23.72,56657.0,18.8417,18.8576,18.8179,18.8258,56657.0
2016-07-05 10:45:00,23.71,23.71,23.63,23.63,24099.0,18.8179,18.8179,18.7544,18.7544,24099.0
2016-07-05 10:50:00,23.63,23.64,23.57,23.58,37552.0,18.7544,18.7623,18.7068,18.7147,37552.0
2016-07-05 10:55:00,23.59,23.63,23.58,23.6,36912.0,18.7227,18.7544,18.7147,18.7306,36912.0
2016-07-05 11:00:00,23.6,23.61,23.55,23.57,31419.0,18.7306,18.7385,18.6909,18.7068,31419.0
2016-07-05 11:05:00,23.57,23.59,23.53,23.58,34905.0,18.7068,18.7227,18.675,18.7147,34905.0
2016-07-05 11:10:00,23.58,23.59,23.53,23.55,39480.0,18.7147,18.7227,18.675,18.6909,39480.0
2016-07-05 11:15:00,23.55,23.59,23.55,23.57,56553.0,18.6909,18.7227,18.6909,18.7068,56553.0
2016-07-05 11:20:00,23.57,23.57,23.53,23.55,14951.0,18.7068,18.7068,18.675,18.6909,14951.0
2016-07-05 11:25:00,23.56,23.56,23.54,23.55,25701.0,18.6988,18.6988,18.683,18.6909,25701.0
2016-07-05 11:30:00,23.54,23.59,23.53,23.59,23401.0,18.683,18.7227,18.675,18.7227,23401.0
2016-07-05 11:35:00,23.58,23.59,23.55,23.57,22696.0,18.7147,18.7227,18.6909,18.7068,22696.0
2016-07-05 11:40:00,23.57,23.58,23.51,23.52,41381.0,18.7068,18.7147,18.6592,18.6671,41381.0
2016-07-05 11:45:00,23.53,23.53,23.49,23.51,13948.0,18.675,18.675,18.6433,18.6592,13948.0
2016-07-05 11:50:00,23.5,23.54,23.48,23.5,18784.0,18.6512,18.683,18.6353,18.6512,18784.0
2016-07-05 11:55:00,23.51,23.51,23.47,23.51,14773.0,18.6592,18.6592,18.6274,18.6592,14773.0
2016-07-05 12:00:00,23.51,23.52,23.48,23.48,28014.0,18.6592,18.6671,18.6353,18.6353,28014.0
2016-07-05 12:05:00,23.48,23.49,23.46,23.46,19513.0,18.6353,18.6433,18.6195,18.6195,19513.0
2016-07-05 12:10:00,23.46,23.48,23.46,23.48,7600.0,18.6195,18.6353,18.6195,18.6353,7600.0
2016-07-05 12:15:00,23.48,23.49,23.47,23.49,5022.0,18.6353,18.6433,18.6274,18.6433,5022.0
2016-07-05 12:20:00,23.49,23.52,23.48,23.51,11931.0,18.6433,18.6671,18.6353,18.6592,11931.0
2016-07-05 12:25:00,23.5,23.57,23.5,23.57,15271.0,18.6512,18.7068,18.6512,18.7068,15271.0
2016-07-05 12:30:00,23.57,23.57,23.54,23.55,16905.0,18.7068,18.7068,18.683,18.6909,16905.0
2016-07-05 12:35:00,23.54,23.55,23.51,23.51,9449.0,18.683,18.6909,18.6592,18.6592,9449.0
2016-07-05 12:40:00,23.52,23.53,23.51,23.52,13026.0,18.6671,18.675,18.6592,18.6671,13026.0
2016-07-05 12:45:00,23.53,23.54,23.51,23.52,10964.0,18.675,18.683,18.6592,18.6671,10964.0
2016-07-05 12:50:00,23.51,23.52,23.47,23.52,25402.0,18.6592,18.6671,18.6274,18.6671,25402.0
2016-07-05 12:55:00,23.51,23.53,23.5,23.53,8241.0,18.6592,18.675,18.6512,18.675,8241.0
2016-07-05 13:00:00,23.53,23.55,23.51,23.54,21087.0,18.675,18.6909,18.6592,18.683,21087.0
2016-07-05 13:05:00,23.54,23.55,23.52,23.55,30191.0,18.683,18.6909,18.6671,18.6909,30191.0
2016-07-05 13:10:00,23.55,23.55,23.5,23.51,11163.0,18.6909,18.6909,18.6512,18.6592,11163.0
2016-07-05 13:15:00,23.5,23.53,23.49,23.51,35663.0,18.6512,18.675,18.6433,18.6592,35663.0
2016-07-05 13:20:00,23.51,23.53,23.5,23.53,8376.0,18.6592,18.675,18.6512,18.675,8376.0
2016-07-05 13:25:00,23.52,23.53,23.5,23.52,11939.0,18.6671,18.675,18.6512,18.6671,11939.0
2016-07-05 13:30:00,23.52,23.52,23.5,23.51,6100.0,18.6671,18.6671,18.6512,18.6592,6100.0
2016-07-05 13:35:00,23.5,23.51,23.45,23.46,16423.0,18.6512,18.6592,18.6115,18.6195,16423.0
2016-07-05 13:40:00,23.46,23.46,23.41,23.41,11273.0,18.6195,18.6195,18.5798,18.5798,11273.0
2016-07-05 13:45:00,23.42,23.44,23.39,23.43,15699.0,18.5877,18.6036,18.5639,18.5957,15699.0
2016-07-05 13:50:00,23.42,23.43,23.4,23.4,7305.0,18.5877,18.5957,18.5719,18.5719,7305.0
2016-07-05 13:55:00,23.41,23.43,23.41,23.43,10625.0,18.5798,18.5957,18.5798,18.5957,10625.0
2016-07-05 14:00:00,23.43,23.47,23.43,23.47,10414.0,18.5957,18.6274,18.5957,18.6274,10414.0
2016-07-05 14:05:00,23.47,23.48,23.45,23.46,32440.0,18.6274,18.6353,18.6115,18.6195,32440.0
2016-07-05 14:10:00,23.46,23.48,23.46,23.48,6856.0,18.6195,18.6353,18.6195,18.6353,6856.0
2016-07-05 14:15:00,23.48,23.52,23.48,23.5,20466.0,18.6353,18.6671,18.6353,18.6512,20466.0
2016-07-05 14:20:00,23.5,23.5,23.45,23.47,17535.0,18.6512,18.6512,18.6115,18.6274,17535.0
2016-07-05 14:25:00,23.46,23.48,23.45,23.46,13871.0,18.6195,18.6353,18.6115,18.6195,13871.0
2016-07-05 14:30:00,23.46,23.49,23.45,23.47,12486.0,18.6195,18.6433,18.6115,18.6274,12486.0
2016-07-05 14:35:00,23.48,23.48,23.45,23.45,24356.0,18.6353,18.6353,18.6115,18.6115,24356.0
2016-07-05 14:40:00,23.45,23.46,23.43,23.45,17379.0,18.6115,18.6195,18.5957,18.6115,17379.0
2016-07-05 14:45:00,23.45,23.46,23.42,23.42,17793.0,18.6115,18.6195,18.5877,18.5877,17793.0
2016-07-05 14:50:00,23.43,23.43,23.4,23.43,19936.0,18.5957,18.5957,18.5719,18.5957,19936.0
2016-07-05 14:55:00,23.42,23.45,23.42,23.45,46380.0,18.5877,18.6115,18.5877,18.6115,46380.0
2016-07-05 15:00:00,23.44,23.45,23.42,23.44,10300.0,18.6036,18.6115,18.5877,18.6036,10300.0
2016-07-05 15:05:00,23.44,23.46,23.42,23.43,19809.0,18.6036,18.6195,18.5877,18.5957,19809.0
2016-07-05 15:10:00,23.43,23.45,23.42,23.43,25038.0,18.5957,18.6115,18.5877,18.5957,25038.0
2016-07-05 15:15:00,23.43,23.45,23.41,23.45,14084.0,18.5957,18.6115,18.5798,18.6115,14084.0
2016-07-05 15:20:00,23.44,23.45,23.43,23.45,10379.0,18.6036,18.6115,18.5957,18.6115,10379.0
2016-07-05 15:25:00,23.45,23.45,23.42,23.43,18691.0,18.6115,18.6115,18.5877,18.5957,18691.0
2016-07-05 15:30:00,23.42,23.48,23.42,23.48,30538.0,18.5877,18.6353,18.5877,18.6353,30538.0
2016-07-05 15:35:00,23.48,23.5,23.47,23.5,29012.0,18.6353,18.6512,18.6274,18.6512,29012.0
2016-07-05 15:40:00,23.5,23.52,23.5,23.52,43213.0,18.6512,18.6671,18.6512,18.6671,43213.0
2016-07-05 15:45:00,23.52,23.53,23.49,23.5,45898.0,18.6671,18.675,18.6433,18.6512,45898.0
2016-07-05 15:50:00,23.5,23.52,23.47,23.49,61180.0,18.6512,18.6671,18.6274,18.6433,61180.0
2016-07-05 15:55:00,23.49,23.49,23.46,23.48,112437.0,18.6433,18.6433,18.6195,18.6353,112437.0
2016-07-06 09:30:00,23.38,23.56,23.33,23.35,24885.0,18.556,18.6988,18.5163,18.5322,24885.0
2016-07-06 09:35:00,23.32,23.32,23.18,23.25,26337.0,18.5084,18.5084,18.3972,18.4528,26337.0
2016-07-06 09:40:00,23.25,23.25,23.08,23.12,38362.0,18.4528,18.4528,18.3179,18.3496,38362.0
2016-07-06 09:45:00,23.12,23.29,23.1,23.29,20757.0,18.3496,18.4846,18.3338,18.4846,20757.0
2016-07-06 09:50:00,23.3,23.41,23.3,23.4,30349.0,18.4925,18.5798,18.4925,18.5719,30349.0
2016-07-06 09:55:00,23.41,23.52,23.41,23.48,26078.0,18.5798,18.6671,18.5798,18.6353,26078.0
2016-07-06 10:00:00,23.49,23.56,23.46,23.48,33459.0,18.6433,18.6988,18.6195,18.6353,33459.0
2016-07-06 10:05:00,23.47,23.47,23.34,23.35,73850.0,18.6274,18.6274,18.5242,18.5322,73850.0
2016-07-06 10:10:00,23.36,23.37,23.31,23.32,22978.0,18.5401,18.548,18.5004,18.5084,22978.0
2016-07-06 10:15:00,23.32,23.35,23.27,23.27,62259.0,18.5084,18.5322,18.4687,18.4687,62259.0
2016-07-06 10:20:00,23.27,23.28,23.2,23.23,20072.0,18.4687,18.4766,18.4131,18.4369,20072.0
2016-07-06 10:25:00,23.22,23.26,23.21,23.22,21700.0,18.429,18.4607,18.4211,18.429,21700.0
2016-07-06 10:30:00,23.21,23.25,23.19,23.24,19011.0,18.4211,18.4528,18.4052,18.4449,19011.0
2016-07-06 10:35:00,23.24,23.3,23.22,23.29,16962.0,18.4449,18.4925,18.429,18.4846,16962.0
2016-07-06 10:40:00,23.29,23.32,23.27,23.29,8992.0,18.4846,18.5084,18.4687,18.4846,8992.0
2016-07-06 10:45:00,23.29,23.41,23.28,23.41,88280.0,18.4846,18.5798,18.4766,18.5798,88280.0
2016-07-06 10:50:00,23.41,23.46,23.4,23.46,19266.0,18.5798,18.6195,18.5719,18.6195,19266.0
2016-07-06 10:55:00,23.47,23.47,23.43,23.47,22624.0,18.6274,18.6274,18.5957,18.6274,22624.0
2016-07-06 11:00:00,23.48,23.51,23.47,23.47,28539.0,18.6353,18.6592,18.6274,18.6274,28539.0
2016-07-06 11:05:00,23.48,23.5,23.47,23.5,23300.0,18.6353,18.6512,18.6274,18.6512,23300.0
2016-07-06 11:10:00,23.5,23.56,23.5,23.54,24552.0,18.6512,18.6988,18.6512,18.683,24552.0
2016-07-06 11:15:00,23.54,23.57,23.53,23.54,22061.0,18.683,18.7068,18.675,18.683,22061.0
2016-07-06 11:20:00,23.54,23.55,23.5,23.52,20941.0,18.683,18.6909,18.6512,18.6671,20941.0
2016-07-06 11:25:00,23.52,23.53,23.47,23.47,23023.0,18.6671,18.675,18.6274,18.6274,23023.0
2016-07-06 11:30:00,23.47,23.5,23.44,23.45,18832.0,18.6274,18.6512,18.6036,18.6115,18832.0
2016-07-06 11:35:00,23.45,23.48,23.43,23.46,20759.0,18.6115,18.6353,18.5957,18.6195,20759.0
2016-07-06 11:40:00,23.47,23.49,23.43,23.46,15256.0,18.6274,18.6433,18.5957,18.6195,15256.0
2016-07-06 11:45:00,23.45,23.45,23.42,23.43,14223.0,18.6115,18.6115,18.5877,18.5957,14223.0
2016-07-06 11:50:00,23.43,23.49,23.42,23.48,30082.0,18.5957,18.6433,18.5877,18.6353,30082.0
2016-07-06 11:55:00,23.48,23.48,23.43,23.45,19833.0,18.6353,18.6353,18.5957,18.6115,19833.0
2016-07-06 12:00:00,23.46,23.59,23.46,23.59,31305.0,18.6195,18.7227,18.6195,18.7227,31305.0
2016-07-06 12:05:00,23.6,23.61,23.59,23.6,9299.0,18.7306,18.7385,18.7227,18.7306,9299.0
2016-07-06 12:10:00,23.59,23.6,23.52,23.53,15660.0,18.7227,18.7306,18.6671,18.675,15660.0
2016-07-06 12:15:00,23.53,23.57,23.53,23.57,13624.0,18.675,18.7068,18.675,18.7068,13624.0
2016-07-06 12:20:00,23.56,23.59,23.54,23.55,16381.0,18.6988,18.7227,18.683,18.6909,16381.0
2016-07-06 12:25:00,23.56,23.57,23.56,23.57,3500.0,18.6988,18.7068,18.6988,18.7068,3500.0
2016-07-06 12:30:00,23.57,23.58,23.54,23.56,22938.0,18.7068,18.7147,18.683,18.6988,22938.0
2016-07-06 12:35:00,23.56,23.57,23.52,23.53,17195.0,18.6988,18.7068,18.6671,18.675,17195.0
2016-07-06 12:40:00,23.53,23.55,23.53,23.54,17568.0,18.675,18.6909,18.675,18.683,17568.0
2016-07-06 12:45:00,23.54,23.54,23.51,23.51,14261.0,18.683,18.683,18.6592,18.6592,14261.0
2016-07-06 12:50:00,23.51,23.52,23.5,23.52,11428.0,18.6592,18.6671,18.6512,18.6671,11428.0
2016-07-06 12:55:00,23.52,23.52,23.49,23.52,13086.0,18.6671,18.6671,18.6433,18.6671,13086.0
2016-07-06 13:00:00,23.52,23.56,23.51,23.56,19676.0,18.6671,18.6988,18.6592,18.6988,19676.0
2016-07-06 13:05:00,23.57,23.61,23.57,23.6,13085.0,18.7068,18.7385,18.7068,18.7306,13085.0
2016-07-06 13:10:00,23.59,23.59,23.57,23.58,11101.0,18.7227,18.7227,18.7068,18.7147,11101.0
2016-07-06 13:15:00,23.58,23.59,23.55,23.56,10182.0,18.7147,18.7227,18.6909,18.6988,10182.0
2016-07-06 13:20:00,23.56,23.56,23.52,23.52,18306.0,18.6988,18.6988,18.6671,18.6671,18306.0
2016-07-06 13:25:00,23.52,23.55,23.51,23.52,15115.0,18.6671,18.6909,18.6592,18.6671,15115.0
2016-07-06 13:30:00,23.52,23.54,23.51,23.52,10470.0,18.6671,18.683,18.6592,18.6671,10470.0
2016-07-06 13:35:00,23.52,23.54,23.51,23.54,17510.0,18.6671,18.683,18.6592,18.683,17510.0
2016-07-06 13:40:00,23.55,23.56,23.52,23.53,19267.0,18.6909,18.6988,18.6671,18.675,19267.0
2016-07-06 13:45:00,23.54,23.54,23.51,23.51,11881.0,18.683,18.683,18.6592,18.6592,11881.0
2016-07-06 13:50:00,23.51,23.56,23.51,23.55,13766.0,18.6592,18.6988,18.6592,18.6909,13766.0
2016-07-06 13:55:00,23.55,23.56,23.52,23.53,11982.0,18.6909,18.6988,18.6671,18.675,11982.0
2016-07-06 14:00:00,23.53,23.55,23.48,23.51,26643.0,18.675,18.6909,18.6353,18.6592,26643.0
2016-07-06 14:05:00,23.51,23.55,23.51,23.54,15013.0,18.6592,18.6909,18.6592,18.683,15013.0
2016-07-06 14:10:00,23.55,23.56,23.5,23.5,19188.0,18.6909,18.6988,18.6512,18.6512,19188.0
2016-07-06 14:15:00,23.5,23.55,23.48,23.55,25872.0,18.6512,18.6909,18.6353,18.6909,25872.0
2016-07-06 14:20:00,23.55,23.56,23.52,23.53,24260.0,18.6909,18.6988,18.6671,18.675,24260.0
2016-07-06 14:25:00,23.54,23.56,23.52,23.53,19830.0,18.683,18.6988,18.6671,18.675,19830.0
2016-07-06 14:30:00,23.52,23.53,23.5,23.53,22235.0,18.6671,18.675,18.6512,18.675,22235.0
2016-07-06 14:35:00,23.52,23.58,23.52,23.56,16291.0,18.6671,18.7147,18.6671,18.6988,16291.0
2016-07-06 14:40:00,23.56,23.56,23.54,23.56,16378.0,18.6988,18.6988,18.683,18.6988,16378.0
2016-07-06 14:45:00,23.56,23.58,23.52,23.54,26055.0,18.6988,18.7147,18.6671,18.683,26055.0
2016-07-06 14:50:00,23.54,23.58,23.52,23.56,20549.0,18.683,18.7147,18.6671,18.6988,20549.0
2016-07-06 14:55:00,23.57,23.59,23.57,23.58,10685.0,18.7068,18.7227,18.7068,18.7147,10685.0
2016-07-06 15:00:00,23.59,23.6,23.56,23.57,24127.0,18.7227,18.7306,18.6988,18.7068,24127.0
2016-07-06 15:05:00,23.57,23.58,23.56,23.56,14634.0,18.7068,18.7147,18.6988,18.6988,14634.0
2016-07-06 15:10:00,23.57,23.57,23.55,23.56,15705.0,18.7068,18.7068,18.6909,18.6988,15705.0
2016-07-06 15:15:00,23.55,23.56,23.54,23.54,16216.0,18.6909,18.6988,18.683,18.683,16216.0
2016-07-06 15:20:00,23.55,23.56,23.52,23.53,27581.0,18.6909,18.6988,18.6671,18.675,27581.0
2016-07-06 15:25:00,23.53,23.55,23.53,23.54,18698.0,18.675,18.6909,18.675,18.683,18698.0
2016-07-06 15:30:00,23.55,23.57,23.54,23.55,27566.0,18.6909,18.7068,18.683,18.6909,27566.0
2016-07-06 15:35:00,23.55,23.59,23.55,23.58,34607.0,18.6909,18.7227,18.6909,18.7147,34607.0
2016-07-06 15:40:00,23.59,23.63,23.59,23.6,52974.0,18.7227,18.7544,18.7227,18.7306,52974.0
2016-07-06 15:45:00,23.6,23.61,23.57,23.59,46935.0,18.7306,18.7385,18.7068,18.7227,46935.0
2016-07-06 15:50:00,23.59,23.59,23.55,23.59,77705.0,18.7227,18.7227,18.6909,18.7227,77705.0
2016-07-06 15:55:00,23.6,23.61,23.58,23.6,205205.0,18.7306,18.7385,18.7147,18.7306,205205.0
2016-07-07 09:30:00,23.75,23.87,23.65,23.81,33870.0,18.8496,18.9449,18.7703,18.8973,33870.0
2016-07-07 09:35:00,23.82,23.97,23.82,23.91,28705.0,18.9052,19.0242,18.9052,18.9766,28705.0
2016-07-07 09:40:00,23.88,24.01,23.87,23.98,33453.0,18.9528,19.056,18.9449,19.0322,33453.0
2016-07-07 09:45:00,23.98,24.07,23.97,24.05,53387.0,19.0322,19.1036,19.0242,19.0877,53387.0
2016-07-07 09:50:00,24.05,24.1,24.05,24.09,26509.0,19.0877,19.1274,19.0877,19.1195,26509.0
2016-07-07 09:55:00,24.1,24.1,24.05,24.06,25410.0,19.1274,19.1274,19.0877,19.0957,25410.0
2016-07-07 10:00:00,24.07,24.08,24.03,24.04,33214.0,19.1036,19.1115,19.0719,19.0798,33214.0
2016-07-07 10:05:00,24.04,24.09,24.04,24.08,23171.0,19.0798,19.1195,19.0798,19.1115,23171.0
2016-07-07 10:10:00,24.09,24.09,24.04,24.07,35664.0,19.1195,19.1195,19.0798,19.1036,35664.0
2016-07-07 10:15:00,24.08,24.15,24.07,24.14,24460.0,19.1115,19.1671,19.1036,19.1592,24460.0
2016-07-07 10:20:00,24.14,24.14,24.1,24.14,19014.0,19.1592,19.1592,19.1274,19.1592,19014.0
2016-07-07 10:25:00,24.14,24.15,24.12,24.12,23103.0,19.1592,19.1671,19.1433,19.1433,23103.0
2016-07-07 10:30:00,24.13,24.16,24.13,24.15,18631.0,19.1512,19.175,19.1512,19.1671,18631.0
2016-07-07 10:35:00,24.14,24.17,24.14,24.14,28478.0,19.1592,19.183,19.1592,19.1592,28478.0
2016-07-07 10:40:00,24.12,24.15,24.09,24.09,53297.0,19.1433,19.1671,19.1195,19.1195,53297.0
2016-07-07 10:45:00,24.09,24.1,24.03,24.08,22534.0,19.1195,19.1274,19.0719,19.1115,22534.0
2016-07-07 10:50:00,24.08,24.09,24.01,24.02,24863.0,19.1115,19.1195,19.056,19.0639,24863.0
2016-07-07 10:55:00,24.02,24.02,23.95,23.95,12842.0,19.0639,19.0639,19.0084,19.0084,12842.0
2016-07-07 11:00:00,23.94,23.98,23.9,23.9,21584.0,19.0004,19.0322,18.9687,18.9687,21584.0
2016-07-07 11:05:00,23.89,23.95,23.89,23.94,36585.0,18.9608,19.0084,18.9608,19.0004,36585.0
2016-07-07 11:10:00,23.94,24.03,23.93,24.02,31695.0,19.0004,19.0719,18.9925,19.0639,31695.0
2016-07-07 11:15:00,24.03,24.06,23.99,24.0,12803.0,19.0719,19.0957,19.0401,19.0481,12803.0
2016-07-07 11:20:00,24.01,24.03,23.98,23.99,16482.0,19.056,19.0719,19.0322,19.0401,16482.0
2016-07-07 11:25:00,23.99,24.02,23.99,24.02,11087.0,19.0401,19.0639,19.0401,19.0639,11087.0
2016-07-07 11:30:00,24.02,24.03,23.98,24.0,18393.0,19.0639,19.0719,19.0322,19.0481,18393.0
2016-07-07 11:35:00,24.0,24.03,24.0,24.01,14036.0,19.0481,19.0719,19.0481,19.056,14036.0
2016-07-07 11:40:00,24.02,24.02,23.98,23.98,12484.0,19.0639,19.0639,19.0322,19.0322,12484.0
2016-07-07 11:45:00,23.98,23.98,23.86,23.89,28582.0,19.0322,19.0322,18.9369,18.9608,28582.0
2016-07-07 11:50:00,23.89,23.92,23.88,23.92,8103.0,18.9608,18.9846,18.9528,18.9846,8103.0
2016-07-07 11:55:00,23.93,23.95,23.92,23.95,10980.0,18.9925,19.0084,18.9846,19.0084,10980.0
2016-07-07 12:00:00,23.95,23.97,23.94,23.96,12779.0,19.0084,19.0242,19.0004,19.0163,12779.0
2016-07-07 12:05:00,23.97,23.97,23.92,23.93,9832.0,19.0242,19.0242,18.9846,18.9925,9832.0
2016-07-07 12:10:00,23.94,23.98,23.94,23.97,8660.0,19.0004,19.0322,19.0004,19.0242,8660.0
2016-07-07 12:15:00,23.98,23.99,23.97,23.98,14400.0,19.0322,19.0401,19.0242,19.0322,14400.0
2016-07-07 12:20:00,23.98,23.98,23.94,23.94,7204.0,19.0322,19.0322,19.0004,19.0004,7204.0
2016-07-07 12:25:00,23.94,23.99,23.91,23.97,39015.0,19.0004,19.0401,18.9766,19.0242,39015.0
2016-07-07 12:30:00,23.98,24.01,23.97,24.01,10735.0,19.0322,19.056,19.0242,19.056,10735.0
2016-07-07 12:35:00,24.0,24.01,23.98,24.0,10923.0,19.0481,19.056,19.0322,19.0481,10923.0
2016-07-07 12:40:00,24.01,24.01,23.99,24.0,4404.0,19.056,19.056,19.0401,19.0481,4404.0
2016-07-07 12:45:00,23.99,23.99,23.95,23.95,12830.0,19.0401,19.0401,19.0084,19.0084,12830.0
2016-07-07 12:50:00,23.94,23.95,23.88,23.89,21861.0,19.0004,19.0084,18.9528,18.9608,21861.0
2016-07-07 12:55:00,23.89,23.91,23.88,23.89,8711.0,18.9608,18.9766,18.9528,18.9608,8711.0
2016-07-07 13:00:00,23.89,23.9,23.85,23.86,13467.0,18.9608,18.9687,18.929,18.9369,13467.0
2016-07-07 13:05:00,23.86,23.88,23.85,23.87,9296.0,18.9369,18.9528,18.929,18.9449,9296.0
2016-07-07 13:10:00,23.87,23.88,23.86,23.88,17171.0,18.9449,18.9528,18.9369,18.9528,17171.0
2016-07-07 13:15:00,23.87,23.88,23.86,23.88,14473.0,18.9449,18.9528,18.9369,18.9528,14473.0
2016-07-07 13:20:00,23.88,23.89,23.88,23.89,5785.0,18.9528,18.9608,18.9528,18.9608,5785.0
2016-07-07 13:25:00,23.89,23.93,23.88,23.91,35603.0,18.9608,18.9925,18.9528,18.9766,35603.0
2016-07-07 13:30:00,23.91,23.93,23.91,23.93,6733.0,18.9766,18.9925,18.9766,18.9925,6733.0
2016-07-07 13:35:00,23.93,23.94,23.91,23.93,16501.0,18.9925,19.0004,18.9766,18.9925,16501.0
2016-07-07 13:40:00,23.92,23.94,23.9,23.91,24489.0,18.9846,19.0004,18.9687,18.9766,24489.0
2016-07-07 13:45:00,23.9,23.91,23.88,23.9,12121.0,18.9687,18.9766,18.9528,18.9687,12121.0
2016-07-07 13:50:00,23.91,23.91,23.86,23.88,11960.0,18.9766,18.9766,18.9369,18.9528,11960.0
2016-07-07 13:55:00,23.87,23.92,23.87,23.91,17160.0,18.9449,18.9846,18.9449,18.9766,17160.0
2016-07-07 14:00:00,23.9,23.93,23.89,23.93,12764.0,18.9687,18.9925,18.9608,18.9925,12764.0
2016-07-07 14:05:00,23.92,23.93,23.85,23.87,22968.0,18.9846,18.9925,18.929,18.9449,22968.0
2016-07-07 14:10:00,23.87,23.87,23.83,23.86,20216.0,18.9449,18.9449,18.9131,18.9369,20216.0
2016-07-07 14:15:00,23.86,23.86,23.83,23.84,13800.0,18.9369,18.9369,18.9131,18.9211,13800.0
2016-07-07 14:20:00,23.83,23.86,23.8,23.83,16130.0,18.9131,18.9369,18.8893,18.9131,16130.0
2016-07-07 14:25:00,23.83,23.87,23.82,23.84,14606.0,18.9131,18.9449,18.9052,18.9211,14606.0
2016-07-07 14:30:00,23.84,23.85,23.79,23.79,18713.0,18.9211,18.929,18.8814,18.8814,18713.0
2016-07-07 14:35:00,23.79,23.82,23.78,23.8,15425.0,18.8814,18.9052,18.8734,18.8893,15425.0
2016-07-07 14:40:00,23.8,23.8,23.77,23.79,17516.0,18.8893,18.8893,18.8655,18.8814,17516.0
2016-07-07 14:45:00,23.79,23.8,23.77,23.8,17628.0,18.8814,18.8893,18.8655,18.8893,17628.0
2016-07-07 14:50:00,23.8,23.82,23.77,23.82,12454.0,18.8893,18.9052,18.8655,18.9052,12454.0
2016-07-07 14:55:00,23.82,23.84,23.8,23.81,26860.0,18.9052,18.9211,18.8893,18.8973,26860.0
2016-07-07 15:00:00,23.82,23.85,23.8,23.84,27394.0,18.9052,18.929,18.8893,18.9211,27394.0
2016-07-07 15:05:00,23.84,23.89,23.84,23.89,16991.0,18.9211,18.9608,18.9211,18.9608,16991.0
2016-07-07 15:10:00,23.9,23.92,23.89,23.91,21155.0,18.9687,18.9846,18.9608,18.9766,21155.0
2016-07-07 15:15:00,23.92,23.92,23.9,23.91,16239.0,18.9846,18.9846,18.9687,18.9766,16239.0
2016-07-07 15:20:00,23.92,23.92,23.88,23.88,12800.0,18.9846,18.9846,18.9528,18.9528,12800.0
2016-07-07 15:25:00,23.88,23.89,23.86,23.88,15247.0,18.9528,18.9608,18.9369,18.9528,15247.0
2016-07-07 15:30:00,23.89,23.94,23.88,23.94,17218.0,18.9608,19.0004,18.9528,19.0004,17218.0
2016-07-07 15:35:00,23.93,23.95,23.92,23.95,19280.0,18.9925,19.0084,18.9846,19.0084,19280.0
2016-07-07 15:40:00,23.95,23.98,23.92,23.94,39725.0,19.0084,19.0322,18.9846,19.0004,39725.0
2016-07-07 15:45:00,23.94,23.96,23.93,23.95,21475.0,19.0004,19.0163,18.9925,19.0084,21475.0
2016-07-07 15:50:00,23.94,23.95,23.92,23.95,39578.0,19.0004,19.0084,18.9846,19.0084,39578.0
2016-07-07 15:55:00,23.95,23.96,23.93,23.95,142775.0,19.0084,19.0163,18.9925,19.0084,142775.0
2016-07-08 09:30:00,24.16,24.44,24.06,24.22,37535.0,19.175,19.3973,19.0957,19.2227,37535.0
2016-07-08 09:35:00,24.18,24.31,24.18,24.24,42261.0,19.1909,19.2941,19.1909,19.2385,42261.0
2016-07-08 09:40:00,24.25,24.48,24.24,24.41,35844.0,19.2465,19.429,19.2385,19.3735,35844.0
2016-07-08 09:45:00,24.42,24.53,24.42,24.49,32379.0,19.3814,19.4687,19.3814,19.437,32379.0
2016-07-08 09:50:00,24.49,24.55,24.49,24.52,37130.0,19.437,19.4846,19.437,19.4608,37130.0
2016-07-08 09:55:00,24.52,24.58,24.49,24.58,39481.0,19.4608,19.5084,19.437,19.5084,39481.0
2016-07-08 10:00:00,24.58,24.59,24.54,24.55,23698.0,19.5084,19.5163,19.4766,19.4846,23698.0
2016-07-08 10:05:00,24.55,24.57,24.47,24.47,53970.0,19.4846,19.5004,19.4211,19.4211,53970.0
2016-07-08 10:10:00,24.48,24.48,24.35,24.4,19616.0,19.429,19.429,19.3258,19.3655,19616.0
2016-07-08 10:15:00,24.4,24.4,24.29,24.31,12557.0,19.3655,19.3655,19.2782,19.2941,12557.0
2016-07-08 10:20:00,24.29,24.36,24.22,24.36,32405.0,19.2782,19.3338,19.2227,19.3338,32405.0
2016-07-08 10:25:00,24.35,24.37,24.31,24.35,17590.0,19.3258,19.3417,19.2941,19.3258,17590.0
2016-07-08 10:30:00,24.35,24.42,24.35,24.36,15797.0,19.3258,19.3814,19.3258,19.3338,15797.0
2016-07-08 10:35:00,24.35,24.45,24.35,24.44,24477.0,19.3258,19.4052,19.3258,19.3973,24477.0
2016-07-08 10:40:00,24.44,24.46,24.43,24.45,12829.0,19.3973,19.4131,19.3893,19.4052,12829.0
2016-07-08 10:45:00,24.46,24.51,24.45,24.47,27655.0,19.4131,19.4528,19.4052,19.4211,27655.0
2016-07-08 10:50:00,24.46,24.5,24.45,24.5,11788.0,19.4131,19.4449,19.4052,19.4449,11788.0
2016-07-08 10:55:00,24.5,24.52,24.48,24.49,10860.0,19.4449,19.4608,19.429,19.437,10860.0
2016-07-08 11:00:00,24.5,24.51,24.47,24.48,11433.0,19.4449,19.4528,19.4211,19.429,11433.0
2016-07-08 11:05:00,24.49,24.49,24.45,24.45,11686.0,19.437,19.437,19.4052,19.4052,11686.0
2016-07-08 11:10:00,24.46,24.48,24.46,24.46,8491.0,19.4131,19.429,19.4131,19.4131,8491.0
2016-07-08 11:15:00,24.47,24.55,24.47,24.55,21649.0,19.4211,19.4846,19.4211,19.4846,21649.0
2016-07-08 11:20:00,24.55,24.56,24.52,24.53,8415.0,19.4846,19.4925,19.4608,19.4687,8415.0
2016-07-08 11:25:00,24.53,24.55,24.52,24.54,10506.0,19.4687,19.4846,19.4608,19.4766,10506.0
2016-07-08 11:30:00,24.53,24.53,24.48,24.48,12232.0,19.4687,19.4687,19.429,19.429,12232.0
2016-07-08 11:35:00,24.48,24.5,24.46,24.48,13336.0,19.429,19.4449,19.4131,19.429,13336.0
2016-07-08 11:40:00,24.49,24.5,24.46,24.48,29577.0,19.437,19.4449,19.4131,19.429,29577.0
2016-07-08 11:45:00,24.48,24.48,24.45,24.47,24023.0,19.429,19.429,19.4052,19.4211,24023.0
2016-07-08 11:50:00,24.47,24.49,24.45,24.48,24439.0,19.4211,19.437,19.4052,19.429,24439.0
2016-07-08 11:55:00,24.48,24.49,24.45,24.45,12755.0,19.429,19.437,19.4052,19.4052,12755.0
2016-07-08 12:00:00,24.45,24.47,24.43,24.45,23823.0,19.4052,19.4211,19.3893,19.4052,23823.0
2016-07-08 12:05:00,24.46,24.48,24.45,24.47,40188.0,19.4131,19.429,19.4052,19.4211,40188.0
2016-07-08 12:10:00,24.47,24.48,24.45,24.45,11853.0,19.4211,19.429,19.4052,19.4052,11853.0
2016-07-08 12:15:00,24.45,24.47,24.44,24.45,23099.0,19.4052,19.4211,19.3973,19.4052,23099.0
2016-07-08 12:20:00,24.45,24.47,24.43,24.46,17678.0,19.4052,19.4211,19.3893,19.4131,17678.0
2016-07-08 12:25:00,24.47,24.5,24.46,24.49,28058.0,19.4211,19.4449,19.4131,19.437,28058.0
2016-07-08 12:30:00,24.48,24.5,24.47,24.49,18750.0,19.429,19.4449,19.4211,19.437,18750.0
2016-07-08 12:35:00,24.49,24.51,24.48,24.5,14632.0,19.437,19.4528,19.429,19.4449,14632.0
2016-07-08 12:40:00,24.5,24.51,24.49,24.51,17584.0,19.4449,19.4528,19.437,19.4528,17584.0
2016-07-08 12:45:00,24.51,24.51,24.49,24.5,6122.0,19.4528,19.4528,19.437,19.4449,6122.0
2016-07-08 12:50:00,24.49,24.51,24.49,24.5,19674.0,19.437,19.4528,19.437,19.4449,19674.0
2016-07-08 12:55:00,24.51,24.51,24.49,24.51,18515.0,19.4528,19.4528,19.437,19.4528,18515.0
2016-07-08 13:00:00,24.51,24.52,24.5,24.5,26944.0,19.4528,19.4608,19.4449,19.4449,26944.0
2016-07-08 13:05:00,24.5,24.5,24.47,24.5,30138.0,19.4449,19.4449,19.4211,19.4449,30138.0
2016-07-08 13:10:00,24.5,24.5,24.47,24.47,18016.0,19.4449,19.4449,19.4211,19.4211,18016.0
2016-07-08 13:15:00,24.46,24.47,24.45,24.46,11895.0,19.4131,19.4211,19.4052,19.4131,11895.0
2016-07-08 13:20:00,24.46,24.48,24.45,24.46,15300.0,19.4131,19.429,19.4052,19.4131,15300.0
2016-07-08 13:25:00,24.45,24.48,24.45,24.48,8706.0,19.4052,19.429,19.4052,19.429,8706.0
2016-07-08 13:30:00,24.48,24.48,24.46,24.46,8751.0,19.429,19.429,19.4131,19.4131,8751.0
2016-07-08 13:35:00,24.47,24.47,24.46,24.46,3800.0,19.4211,19.4211,19.4131,19.4131,3800.0
2016-07-08 13:40:00,24.46,24.49,24.46,24.47,25576.0,19.4131,19.437,19.4131,19.4211,25576.0
2016-07-08 13:45:00,24.47,24.48,24.46,24.48,14261.0,19.4211,19.429,19.4131,19.429,14261.0
2016-07-08 13:50:00,24.48,24.48,24.47,24.48,4289.0,19.429,19.429,19.4211,19.429,4289.0
2016-07-08 13:55:00,24.48,24.51,24.47,24.5,24976.0,19.429,19.4528,19.4211,19.4449,24976.0
2016-07-08 14:00:00,24.51,24.53,24.49,24.49,20677.0,19.4528,19.4687,19.437,19.437,20677.0
2016-07-08 14:05:00,24.49,24.51,24.48,24.48,16105.0,19.437,19.4528,19.429,19.429,16105.0
2016-07-08 14:10:00,24.48,24.5,24.48,24.5,11131.0,19.429,19.4449,19.429,19.4449,11131.0
2016-07-08 14:15:00,24.5,24.51,24.49,24.51,13999.0,19.4449,19.4528,19.437,19.4528,13999.0
2016-07-08 14:20:00,24.51,24.53,24.5,24.51,25414.0,19.4528,19.4687,19.4449,19.4528,25414.0
2016-07-08 14:25:00,24.51,24.53,24.5,24.53,13033.0,19.4528,19.4687,19.4449,19.4687,13033.0
2016-07-08 14:30:00,24.53,24.55,24.51,24.54,16058.0,19.4687,19.4846,19.4528,19.4766,16058.0
2016-07-08 14:35:00,24.54,24.54,24.51,24.51,15478.0,19.4766,19.4766,19.4528,19.4528,15478.0
2016-07-08 14:40:00,24.5,24.51,24.49,24.5,20207.0,19.4449,19.4528,19.437,19.4449,20207.0
2016-07-08 14:45:00,24.5,24.52,24.49,24.52,13930.0,19.4449,19.4608,19.437,19.4608,13930.0
2016-07-08 14:50:00,24.52,24.54,24.51,24.54,14901.0,19.4608,19.4766,19.4528,19.4766,14901.0
2016-07-08 14:55:00,24.55,24.55,24.5,24.51,14301.0,19.4846,19.4846,19.4449,19.4528,14301.0
2016-07-08 15:00:00,24.51,24.53,24.5,24.52,15507.0,19.4528,19.4687,19.4449,19.4608,15507.0
2016-07-08 15:05:00,24.52,24.52,24.49,24.52,20109.0,19.4608,19.4608,19.437,19.4608,20109.0
2016-07-08 15:10:00,24.52,24.53,24.51,24.53,10842.0,19.4608,19.4687,19.4528,19.4687,10842.0
2016-07-08 15:15:00,24.53,24.53,24.51,24.52,17838.0,19.4687,19.4687,19.4528,19.4608,17838.0
2016-07-08 15:20:00,24.52,24.52,24.49,24.51,49614.0,19.4608,19.4608,19.437,19.4528,49614.0
2016-07-08 15:25:00,24.5,24.53,24.5,24.5,41497.0,19.4449,19.4687,19.4449,19.4449,41497.0
2016-07-08 15:30:00,24.5,24.52,24.48,24.51,66182.0,19.4449,19.4608,19.429,19.4528,66182.0
2016-07-08 15:35:00,24.5,24.52,24.48,24.5,32934.0,19.4449,19.4608,19.429,19.4449,32934.0
2016-07-08 15:40:00,24.5,24.52,24.49,24.5,35164.0,19.4449,19.4608,19.437,19.4449,35164.0
2016-07-08 15:45:00,24.49,24.54,24.49,24.53,29196.0,19.437,19.4766,19.437,19.4687,29196.0
2016-07-08 15:50:00,24.53,24.56,24.52,24.55,43688.0,19.4687,19.4925,19.4608,19.4846,43688.0
2016-07-08 15:55:00,24.55,24.57,24.52,24.54,259771.0,19.4846,19.5004,19.4608,19.4766,259771.0
2016-07-11 09:30:00,24.7,24.86,24.62,24.77,28871.0,19.6036,19.7306,19.5401,19.6592,28871.0
2016-07-11 09:35:00,24.74,24.88,24.69,24.73,35663.0,19.6354,19.7465,19.5957,19.6274,35663.0
2016-07-11 09:40:00,24.72,24.78,24.64,24.73,33709.0,19.6195,19.6671,19.556,19.6274,33709.0
2016-07-11 09:45:00,24.74,24.77,24.57,24.59,37344.0,19.6354,19.6592,19.5004,19.5163,37344.0
2016-07-11 09:50:00,24.59,24.65,24.56,24.57,21717.0,19.5163,19.5639,19.4925,19.5004,21717.0
2016-07-11 09:55:00,24.58,24.62,24.54,24.61,20000.0,19.5084,19.5401,19.4766,19.5322,20000.0
2016-07-11 10:00:00,24.59,24.63,24.57,24.57,24767.0,19.5163,19.5481,19.5004,19.5004,24767.0
2016-07-11 10:05:00,24.56,24.65,24.56,24.64,23701.0,19.4925,19.5639,19.4925,19.556,23701.0
2016-07-11 10:10:00,24.64,24.65,24.55,24.55,11600.0,19.556,19.5639,19.4846,19.4846,11600.0
2016-07-11 10:15:00,24.56,24.59,24.53,24.55,13849.0,19.4925,19.5163,19.4687,19.4846,13849.0
2016-07-11 10:20:00,24.55,24.55,24.46,24.46,25150.0,19.4846,19.4846,19.4131,19.4131,25150.0
2016-07-11 10:25:00,24.46,24.49,24.43,24.44,27895.0,19.4131,19.437,19.3893,19.3973,27895.0
2016-07-11 10:30:00,24.44,24.49,24.44,24.48,18625.0,19.3973,19.437,19.3973,19.429,18625.0
2016-07-11 10:35:00,24.49,24.52,24.49,24.52,17273.0,19.437,19.4608,19.437,19.4608,17273.0
2016-07-11 10:40:00,24.52,24.53,24.48,24.52,45698.0,19.4608,19.4687,19.429,19.4608,45698.0
2016-07-11 10:45:00,24.52,24.55,24.52,24.55,30042.0,19.4608,19.4846,19.4608,19.4846,30042.0
2016-07-11 10:50:00,24.56,24.62,24.55,24.56,31819.0,19.4925,19.5401,19.4846,19.4925,31819.0
2016-07-11 10:55:00,24.56,24.57,24.55,24.56,9554.0,19.4925,19.5004,19.4846,19.4925,9554.0
2016-07-11 11:00:00,24.56,24.59,24.56,24.57,5006.0,19.4925,19.5163,19.4925,19.5004,5006.0
2016-07-11 11:05:00,24.57,24.6,24.56,24.57,11215.0,19.5004,19.5243,19.4925,19.5004,11215.0
2016-07-11 11:10:00,24.57,24.58,24.56,24.58,6501.0,19.5004,19.5084,19.4925,19.5084,6501.0
2016-07-11 11:15:00,24.57,24.57,24.53,24.56,13815.0,19.5004,19.5004,19.4687,19.4925,13815.0
2016-07-11 11:20:00,24.55,24.56,24.53,24.54,8432.0,19.4846,19.4925,19.4687,19.4766,8432.0
2016-07-11 11:25:00,24.54,24.55,24.52,24.53,13333.0,19.4766,19.4846,19.4608,19.4687,13333.0
2016-07-11 11:30:00,24.53,24.55,24.53,24.54,13668.0,19.4687,19.4846,19.4687,19.4766,13668.0
2016-07-11 11:35:00,24.53,24.53,24.48,24.48,16308.0,19.4687,19.4687,19.429,19.429,16308.0
2016-07-11 11:40:00,24.49,24.49,24.47,24.47,9906.0,19.437,19.437,19.4211,19.4211,9906.0
2016-07-11 11:45:00,24.48,24.48,24.43,24.46,23135.0,19.429,19.429,19.3893,19.4131,23135.0
2016-07-11 11:50:00,24.46,24.47,24.44,24.46,9863.0,19.4131,19.4211,19.3973,19.4131,9863.0
2016-07-11 11:55:00,24.47,24.47,24.44,24.47,12788.0,19.4211,19.4211,19.3973,19.4211,12788.0
2016-07-11 12:00:00,24.48,24.51,24.47,24.5,16234.0,19.429,19.4528,19.4211,19.4449,16234.0
2016-07-11 12:05:00,24.49,24.5,24.48,24.5,10011.0,19.437,19.4449,19.429,19.4449,10011.0
2016-07-11 12:10:00,24.49,24.49,24.46,24.47,21492.0,19.437,19.437,19.4131,19.4211,21492.0
2016-07-11 12:15:00,24.47,24.49,24.47,24.48,7739.0,19.4211,19.437,19.4211,19.429,7739.0
2016-07-11 12:20:00,24.47,24.48,24.46,24.47,8461.0,19.4211,19.429,19.4131,19.4211,8461.0
2016-07-11 12:25:00,24.47,24.48,24.45,24.48,22206.0,19.4211,19.429,19.4052,19.429,22206.0
2016-07-11 12:30:00,24.49,24.5,24.48,24.49,16831.0,19.437,19.4449,19.429,19.437,16831.0
2016-07-11 12:35:00,24.48,24.52,24.48,24.51,15670.0,19.429,19.4608,19.429,19.4528,15670.0
2016-07-11 12:40:00,24.51,24.51,24.47,24.47,19045.0,19.4528,19.4528,19.4211,19.4211,19045.0
2016-07-11 12:45:00,24.47,24.48,24.44,24.44,24134.0,19.4211,19.429,19.3973,19.3973,24134.0
2016-07-11 12:50:00,24.45,24.45,24.44,24.44,19731.0,19.4052,19.4052,19.3973,19.3973,19731.0
2016-07-11 12:55:00,24.45,24.45,24.42,24.43,16760.0,19.4052,19.4052,19.3814,19.3893,16760.0
2016-07-11 13:00:00,24.43,24.46,24.43,24.43,20152.0,19.3893,19.4131,19.3893,19.3893,20152.0
2016-07-11 13:05:00,24.43,24.44,24.43,24.43,7953.0,19.3893,19.3973,19.3893,19.3893,7953.0
2016-07-11 13:10:00,24.43,24.46,24.43,24.46,29781.0,19.3893,19.4131,19.3893,19.4131,29781.0
2016-07-11 13:15:00,24.46,24.46,24.45,24.46,12742.0,19.4131,19.4131,19.4052,19.4131,12742.0
2016-07-11 13:20:00,24.45,24.46,24.44,24.44,8183.0,19.4052,19.4131,19.3973,19.3973,8183.0
2016-07-11 13:25:00,24.45,24.47,24.44,24.46,15750.0,19.4052,19.4211,19.3973,19.4131,15750.0
2016-07-11 13:30:00,24.46,24.46,24.43,24.44,12260.0,19.4131,19.4131,19.3893,19.3973,12260.0
2016-07-11 13:35:00,24.44,24.47,24.43,24.46,15754.0,19.3973,19.4211,19.3893,19.4131,15754.0
2016-07-11 13:40:00,24.46,24.46,24.42,24.44,23969.0,19.4131,19.4131,19.3814,19.3973,23969.0
2016-07-11 13:45:00,24.44,24.45,24.44,24.44,3530.0,19.3973,19.4052,19.3973,19.3973,3530.0
2016-07-11 13:50:00,24.45,24.45,24.44,24.44,6959.0,19.4052,19.4052,19.3973,19.3973,6959.0
2016-07-11 13:55:00,24.44,24.45,24.44,24.44,5778.0,19.3973,19.4052,19.3973,19.3973,5778.0
2016-07-11 14:00:00,24.43,24.44,24.43,24.44,5331.0,19.3893,19.3973,19.3893,19.3973,5331.0
2016-07-11 14:05:00,24.44,24.45,24.43,24.44,14878.0,19.3973,19.4052,19.3893,19.3973,14878.0
2016-07-11 14:10:00,24.44,24.45,24.43,24.44,9324.0,19.3973,19.4052,19.3893,19.3973,9324.0
2016-07-11 14:15:00,24.45,24.47,24.44,24.46,14042.0,19.4052,19.4211,19.3973,19.4131,14042.0
2016-07-11 14:20:00,24.47,24.49,24.46,24.48,14418.0,19.4211,19.437,19.4131,19.429,14418.0
2016-07-11 14:25:00,24.48,24.5,24.47,24.49,17417.0,19.429,19.4449,19.4211,19.437,17417.0
2016-07-11 14:30:00,24.48,24.52,24.48,24.51,12623.0,19.429,19.4608,19.429,19.4528,12623.0
2016-07-11 14:35:00,24.51,24.53,24.5,24.52,10540.0,19.4528,19.4687,19.4449,19.4608,10540.0
2016-07-11 14:40:00,24.53,24.55,24.52,24.55,18910.0,19.4687,19.4846,19.4608,19.4846,18910.0
2016-07-11 14:45:00,24.55,24.55,24.51,24.53,16309.0,19.4846,19.4846,19.4528,19.4687,16309.0
2016-07-11 14:50:00,24.52,24.53,24.51,24.53,13284.0,19.4608,19.4687,19.4528,19.4687,13284.0
2016-07-11 14:55:00,24.53,24.54,24.52,24.53,15857.0,19.4687,19.4766,19.4608,19.4687,15857.0
2016-07-11 15:00:00,24.53,24.54,24.52,24.54,8668.0,19.4687,19.4766,19.4608,19.4766,8668.0
2016-07-11 15:05:00,24.54,24.55,24.53,24.55,18741.0,19.4766,19.4846,19.4687,19.4846,18741.0
2016-07-11 15:10:00,24.55,24.55,24.53,24.54,22470.0,19.4846,19.4846,19.4687,19.4766,22470.0
2016-07-11 15:15:00,24.54,24.54,24.52,24.53,13050.0,19.4766,19.4766,19.4608,19.4687,13050.0
2016-07-11 15:20:00,24.53,24.54,24.52,24.52,9773.0,19.4687,19.4766,19.4608,19.4608,9773.0
2016-07-11 15:25:00,24.52,24.54,24.5,24.51,19432.0,19.4608,19.4766,19.4449,19.4528,19432.0
2016-07-11 15:30:00,24.5,24.5,24.47,24.47,16483.0,19.4449,19.4449,19.4211,19.4211,16483.0
2016-07-11 15:35:00,24.47,24.48,24.47,24.47,36681.0,19.4211,19.429,19.4211,19.4211,36681.0
2016-07-11 15:40:00,24.47,24.48,24.47,24.47,15365.0,19.4211,19.429,19.4211,19.4211,15365.0
2016-07-11 15:45:00,24.48,24.48,24.46,24.47,20760.0,19.429,19.429,19.4131,19.4211,20760.0
2016-07-11 15:50:00,24.46,24.46,24.44,24.46,111111.0,19.4131,19.4131,19.3973,19.4131,111111.0
2016-07-11 15:55:00,24.46,24.46,24.42,24.43,94732.0,19.4131,19.4131,19.3814,19.3893,94732.0
2016-07-12 09:30:00,25.01,25.14,24.92,24.92,113880.0,19.8497,19.9528,19.7782,19.7782,113880.0
2016-07-12 09:35:00,24.92,24.96,24.84,24.85,53988.0,19.7782,19.81,19.7147,19.7227,53988.0
2016-07-12 09:40:00,24.85,25.05,24.85,25.03,40731.0,19.7227,19.8814,19.7227,19.8655,40731.0
2016-07-12 09:45:00,25.04,25.06,24.97,25.0,90600.0,19.8735,19.8893,19.8179,19.8417,90600.0
2016-07-12 09:50:00,25.01,25.07,24.98,25.06,59308.0,19.8497,19.8973,19.8259,19.8893,59308.0
2016-07-12 09:55:00,25.05,25.07,24.99,25.04,55442.0,19.8814,19.8973,19.8338,19.8735,55442.0
2016-07-12 10:00:00,25.04,25.1,25.02,25.08,29707.0,19.8735,19.9211,19.8576,19.9052,29707.0
2016-07-12 10:05:00,25.07,25.1,25.04,25.07,75344.0,19.8973,19.9211,19.8735,19.8973,75344.0
2016-07-12 10:10:00,25.07,25.14,25.05,25.05,60409.0,19.8973,19.9528,19.8814,19.8814,60409.0
2016-07-12 10:15:00,25.06,25.09,25.05,25.07,34951.0,19.8893,19.9132,19.8814,19.8973,34951.0
2016-07-12 10:20:00,25.06,25.09,25.03,25.04,23275.0,19.8893,19.9132,19.8655,19.8735,23275.0
2016-07-12 10:25:00,25.03,25.12,25.02,25.1,32807.0,19.8655,19.937,19.8576,19.9211,32807.0
2016-07-12 10:30:00,25.11,25.14,25.1,25.12,20866.0,19.929,19.9528,19.9211,19.937,20866.0
2016-07-12 10:35:00,25.12,25.13,25.1,25.12,14577.0,19.937,19.9449,19.9211,19.937,14577.0
2016-07-12 10:40:00,25.13,25.18,25.12,25.16,48197.0,19.9449,19.9846,19.937,19.9687,48197.0
2016-07-12 10:45:00,25.16,25.17,25.13,25.15,82694.0,19.9687,19.9766,19.9449,19.9608,82694.0
2016-07-12 10:50:00,25.15,25.2,25.15,25.2,17503.0,19.9608,20.0005,19.9608,20.0005,17503.0
2016-07-12 10:55:00,25.19,25.2,25.17,25.18,26500.0,19.9925,20.0005,19.9766,19.9846,26500.0
2016-07-12 11:00:00,25.18,25.19,25.14,25.16,42641.0,19.9846,19.9925,19.9528,19.9687,42641.0
2016-07-12 11:05:00,25.17,25.2,25.16,25.18,23512.0,19.9766,20.0005,19.9687,19.9846,23512.0
2016-07-12 11:10:00,25.18,25.2,25.16,25.17,27916.0,19.9846,20.0005,19.9687,19.9766,27916.0
2016-07-12 11:15:00,25.17,25.17,25.12,25.17,22666.0,19.9766,19.9766,19.937,19.9766,22666.0
2016-07-12 11:20:00,25.17,25.19,25.13,25.16,29982.0,19.9766,19.9925,19.9449,19.9687,29982.0
2016-07-12 11:25:00,25.17,25.2,25.15,25.16,40570.0,19.9766,20.0005,19.9608,19.9687,40570.0
2016-07-12 11:30:00,25.17,25.18,25.15,25.18,14175.0,19.9766,19.9846,19.9608,19.9846,14175.0
2016-07-12 11:35:00,25.17,25.24,25.17,25.23,45389.0,19.9766,20.0322,19.9766,20.0243,45389.0
2016-07-12 11:40:00,25.23,25.28,25.22,25.28,25443.0,20.0243,20.064,20.0163,20.064,25443.0
2016-07-12 11:45:00,25.28,25.28,25.24,25.24,65947.0,20.064,20.064,20.0322,20.0322,65947.0
2016-07-12 11:50:00,25.24,25.26,25.22,25.26,68524.0,20.0322,20.0481,20.0163,20.0481,68524.0
2016-07-12 11:55:00,25.26,25.28,25.25,25.28,52860.0,20.0481,20.064,20.0401,20.064,52860.0
2016-07-12 12:00:00,25.26,25.31,25.26,25.27,31301.0,20.0481,20.0878,20.0481,20.056,31301.0
2016-07-12 12:05:00,25.28,25.3,25.27,25.29,27650.0,20.064,20.0798,20.056,20.0719,27650.0
2016-07-12 12:10:00,25.29,25.31,25.28,25.31,39191.0,20.0719,20.0878,20.064,20.0878,39191.0
2016-07-12 12:15:00,25.31,25.32,25.3,25.31,17870.0,20.0878,20.0957,20.0798,20.0878,17870.0
2016-07-12 12:20:00,25.31,25.31,25.29,25.29,25718.0,20.0878,20.0878,20.0719,20.0719,25718.0
2016-07-12 12:25:00,25.29,25.3,25.24,25.24,19240.0,20.0719,20.0798,20.0322,20.0322,19240.0
2016-07-12 12:30:00,25.24,25.25,25.23,25.24,34042.0,20.0322,20.0401,20.0243,20.0322,34042.0
2016-07-12 12:35:00,25.24,25.24,25.2,25.2,37150.0,20.0322,20.0322,20.0005,20.0005,37150.0
2016-07-12 12:40:00,25.2,25.22,25.19,25.21,32949.0,20.0005,20.0163,19.9925,20.0084,32949.0
2016-07-12 12:45:00,25.2,25.21,25.18,25.19,24193.0,20.0005,20.0084,19.9846,19.9925,24193.0
2016-07-12 12:50:00,25.19,25.26,25.18,25.24,76183.0,19.9925,20.0481,19.9846,20.0322,76183.0
2016-07-12 12:55:00,25.25,25.25,25.2,25.21,14359.0,20.0401,20.0401,20.0005,20.0084,14359.0
2016-07-12 13:00:00,25.2,25.22,25.18,25.18,21917.0,20.0005,20.0163,19.9846,19.9846,21917.0
2016-07-12 13:05:00,25.18,25.18,25.14,25.14,37324.0,19.9846,19.9846,19.9528,19.9528,37324.0
2016-07-12 13:10:00,25.14,25.15,25.13,25.14,30179.0,19.9528,19.9608,19.9449,19.9528,30179.0
2016-07-12 13:15:00,25.14,25.16,25.14,25.16,36586.0,19.9528,19.9687,19.9528,19.9687,36586.0
2016-07-12 13:20:00,25.15,25.16,25.14,25.14,29857.0,19.9608,19.9687,19.9528,19.9528,29857.0
2016-07-12 13:25:00,25.15,25.16,25.14,25.16,23142.0,19.9608,19.9687,19.9528,19.9687,23142.0
2016-07-12 13:30:00,25.15,25.17,25.15,25.17,33684.0,19.9608,19.9766,19.9608,19.9766,33684.0
2016-07-12 13:35:00,25.16,25.17,25.16,25.17,7389.0,19.9687,19.9766,19.9687,19.9766,7389.0
2016-07-12 13:40:00,25.16,25.18,25.14,25.15,76605.0,19.9687,19.9846,19.9528,19.9608,76605.0
2016-07-12 13:45:00,25.15,25.16,25.14,25.15,20112.0,19.9608,19.9687,19.9528,19.9608,20112.0
2016-07-12 13:50:00,25.15,25.16,25.15,25.15,6265.0,19.9608,19.9687,19.9608,19.9608,6265.0
2016-07-12 13:55:00,25.15,25.16,25.12,25.13,22919.0,19.9608,19.9687,19.937,19.9449,22919.0
2016-07-12 14:00:00,25.12,25.14,25.11,25.12,30149.0,19.937,19.9528,19.929,19.937,30149.0
2016-07-12 14:05:00,25.12,25.15,25.11,25.12,28660.0,19.937,19.9608,19.929,19.937,28660.0
2016-07-12 14:10:00,25.12,25.14,25.11,25.14,11899.0,19.937,19.9528,19.929,19.9528,11899.0
2016-07-12 14:15:00,25.14,25.15,25.13,25.14,16504.0,19.9528,19.9608,19.9449,19.9528,16504.0
2016-07-12 14:20:00,25.14,25.16,25.14,25.16,14769.0,19.9528,19.9687,19.9528,19.9687,14769.0
2016-07-12 14:25:00,25.16,25.18,25.14,25.14,26711.0,19.9687,19.9846,19.9528,19.9528,26711.0
2016-07-12 14:30:00,25.14,25.18,25.13,25.15,25264.0,19.9528,19.9846,19.9449,19.9608,25264.0
2016-07-12 14:35:00,25.16,25.18,25.15,25.18,17657.0,19.9687,19.9846,19.9608,19.9846,17657.0
2016-07-12 14:40:00,25.18,25.2,25.17,25.19,17700.0,19.9846,20.0005,19.9766,19.9925,17700.0
2016-07-12 14:45:00,25.2,25.2,25.17,25.19,13610.0,20.0005,20.0005,19.9766,19.9925,13610.0
2016-07-12 14:50:00,25.19,25.19,25.16,25.18,32338.0,19.9925,19.9925,19.9687,19.9846,32338.0
2016-07-12 14:55:00,25.19,25.23,25.17,25.19,42876.0,19.9925,20.0243,19.9766,19.9925,42876.0
2016-07-12 15:00:00,25.19,25.22,25.19,25.21,15953.0,19.9925,20.0163,19.9925,20.0084,15953.0
2016-07-12 15:05:00,25.21,25.21,25.2,25.2,13260.0,20.0084,20.0084,20.0005,20.0005,13260.0
2016-07-12 15:10:00,25.2,25.21,25.19,25.2,22042.0,20.0005,20.0084,19.9925,20.0005,22042.0
2016-07-12 15:15:00,25.2,25.2,25.17,25.18,14656.0,20.0005,20.0005,19.9766,19.9846,14656.0
2016-07-12 15:20:00,25.18,25.18,25.17,25.18,14777.0,19.9846,19.9846,19.9766,19.9846,14777.0
2016-07-12 15:25:00,25.18,25.19,25.17,25.19,18952.0,19.9846,19.9925,19.9766,19.9925,18952.0
2016-07-12 15:30:00,25.18,25.19,25.17,25.17,34647.0,19.9846,19.9925,19.9766,19.9766,34647.0
2016-07-12 15:35:00,25.17,25.19,25.17,25.18,27043.0,19.9766,19.9925,19.9766,19.9846,27043.0
2016-07-12 15:40:00,25.18,25.18,25.16,25.16,31060.0,19.9846,19.9846,19.9687,19.9687,31060.0
2016-07-12 15:45:00,25.16,25.17,25.15,25.16,34502.0,19.9687,19.9766,19.9608,19.9687,34502.0
2016-07-12 15:50:00,25.15,25.16,25.13,25.14,137826.0,19.9608,19.9687,19.9449,19.9528,137826.0
2016-07-12 15:55:00,25.14,25.17,25.14,25.16,157672.0,19.9528,19.9766,19.9528,19.9687,157672.0
2016-07-13 09:30:00,25.23,25.29,25.14,25.15,30826.0,20.0243,20.0719,19.9528,19.9608,30826.0
2016-07-13 09:35:00,25.19,25.23,25.13,25.15,22728.0,19.9925,20.0243,19.9449,19.9608,22728.0
2016-07-13 09:40:00,25.16,25.16,25.02,25.05,73275.0,19.9687,19.9687,19.8576,19.8814,73275.0
2016-07-13 09:45:00,25.07,25.13,25.03,25.06,43114.0,19.8973,19.9449,19.8655,19.8893,43114.0
2016-07-13 09:50:00,25.05,25.11,25.02,25.11,77189.0,19.8814,19.929,19.8576,19.929,77189.0
2016-07-13 09:55:00,25.15,25.18,25.11,25.18,28770.0,19.9608,19.9846,19.929,19.9846,28770.0
2016-07-13 10:00:00,25.19,25.26,25.18,25.22,57863.0,19.9925,20.0481,19.9846,20.0163,57863.0
2016-07-13 10:05:00,25.22,25.29,25.19,25.27,24971.0,20.0163,20.0719,19.9925,20.056,24971.0
2016-07-13 10:10:00,25.26,25.34,25.26,25.32,26906.0,20.0481,20.1116,20.0481,20.0957,26906.0
2016-07-13 10:15:00,25.32,25.35,25.29,25.34,25156.0,20.0957,20.1195,20.0719,20.1116,25156.0
2016-07-13 10:20:00,25.34,25.35,25.32,25.33,19022.0,20.1116,20.1195,20.0957,20.1036,19022.0
2016-07-13 10:25:00,25.33,25.34,25.3,25.32,14703.0,20.1036,20.1116,20.0798,20.0957,14703.0
2016-07-13 10:30:00,25.33,25.37,25.28,25.29,34521.0,20.1036,20.1354,20.064,20.0719,34521.0
2016-07-13 10:35:00,25.3,25.42,25.3,25.4,69392.0,20.0798,20.1751,20.0798,20.1592,69392.0
2016-07-13 10:40:00,25.41,25.49,25.4,25.49,53479.0,20.1671,20.2306,20.1592,20.2306,53479.0
2016-07-13 10:45:00,25.49,25.52,25.45,25.48,83820.0,20.2306,20.2544,20.1989,20.2227,83820.0
2016-07-13 10:50:00,25.48,25.55,25.48,25.52,64969.0,20.2227,20.2782,20.2227,20.2544,64969.0
2016-07-13 10:55:00,25.52,25.54,25.5,25.54,21630.0,20.2544,20.2703,20.2386,20.2703,21630.0
2016-07-13 11:00:00,25.54,25.55,25.5,25.54,58119.0,20.2703,20.2782,20.2386,20.2703,58119.0
2016-07-13 11:05:00,25.54,25.54,25.48,25.5,39719.0,20.2703,20.2703,20.2227,20.2386,39719.0
2016-07-13 11:10:00,25.51,25.53,25.49,25.49,32501.0,20.2465,20.2624,20.2306,20.2306,32501.0
2016-07-13 11:15:00,25.49,25.49,25.41,25.41,30993.0,20.2306,20.2306,20.1671,20.1671,30993.0
2016-07-13 11:20:00,25.42,25.49,25.41,25.42,61770.0,20.1751,20.2306,20.1671,20.1751,61770.0
2016-07-13 11:25:00,25.42,25.43,25.38,25.42,31777.0,20.1751,20.183,20.1433,20.1751,31777.0
2016-07-13 11:30:00,25.42,25.45,25.4,25.45,15236.0,20.1751,20.1989,20.1592,20.1989,15236.0
2016-07-13 11:35:00,25.44,25.46,25.42,25.44,30741.0,20.1909,20.2068,20.1751,20.1909,30741.0
2016-07-13 11:40:00,25.44,25.49,25.44,25.45,18457.0,20.1909,20.2306,20.1909,20.1989,18457.0
2016-07-13 11:45:00,25.45,25.45,25.42,25.44,16038.0,20.1989,20.1989,20.1751,20.1909,16038.0
2016-07-13 11:50:00,25.43,25.5,25.42,25.5,12090.0,20.183,20.2386,20.1751,20.2386,12090.0
2016-07-13 11:55:00,25.49,25.52,25.48,25.5,12465.0,20.2306,20.2544,20.2227,20.2386,12465.0
2016-07-13 12:00:00,25.5,25.5,25.49,25.5,10920.0,20.2386,20.2386,20.2306,20.2386,10920.0
2016-07-13 12:05:00,25.49,25.5,25.47,25.49,25617.0,20.2306,20.2386,20.2147,20.2306,25617.0
2016-07-13 12:10:00,25.49,25.49,25.48,25.49,4797.0,20.2306,20.2306,20.2227,20.2306,4797.0
2016-07-13 12:15:00,25.49,25.51,25.47,25.51,34644.0,20.2306,20.2465,20.2147,20.2465,34644.0
2016-07-13 12:20:00,25.5,25.5,25.49,25.5,15545.0,20.2386,20.2386,20.2306,20.2386,15545.0
2016-07-13 12:25:00,25.5,25.51,25.49,25.5,10089.0,20.2386,20.2465,20.2306,20.2386,10089.0
2016-07-13 12:30:00,25.49,25.5,25.49,25.5,7471.0,20.2306,20.2386,20.2306,20.2386,7471.0
2016-07-13 12:35:00,25.5,25.5,25.47,25.47,12521.0,20.2386,20.2386,20.2147,20.2147,12521.0
2016-07-13 12:40:00,25.48,25.53,25.47,25.53,16932.0,20.2227,20.2624,20.2147,20.2624,16932.0
2016-07-13 12:45:00,25.52,25.53,25.5,25.51,11489.0,20.2544,20.2624,20.2386,20.2465,11489.0
2016-07-13 12:50:00,25.5,25.52,25.5,25.52,8142.0,20.2386,20.2544,20.2386,20.2544,8142.0
2016-07-13 12:55:00,25.51,25.53,25.5,25.52,13837.0,20.2465,20.2624,20.2386,20.2544,13837.0
2016-07-13 13:00:00,25.52,25.54,25.5,25.53,11682.0,20.2544,20.2703,20.2386,20.2624,11682.0
2016-07-13 13:05:00,25.53,25.54,25.52,25.54,6561.0,20.2624,20.2703,20.2544,20.2703,6561.0
2016-07-13 13:10:00,25.54,25.57,25.54,25.56,7150.0,20.2703,20.2941,20.2703,20.2862,7150.0
2016-07-13 13:15:00,25.57,25.58,25.56,25.58,14548.0,20.2941,20.3021,20.2862,20.3021,14548.0
2016-07-13 13:20:00,25.58,25.58,25.57,25.58,8865.0,20.3021,20.3021,20.2941,20.3021,8865.0
2016-07-13 13:25:00,25.57,25.58,25.57,25.58,15668.0,20.2941,20.3021,20.2941,20.3021,15668.0
2016-07-13 13:30:00,25.58,25.6,25.57,25.59,35311.0,20.3021,20.3179,20.2941,20.31,35311.0
2016-07-13 13:35:00,25.59,25.63,25.57,25.63,47278.0,20.31,20.3417,20.2941,20.3417,47278.0
2016-07-13 13:40:00,25.63,25.66,25.62,25.65,48699.0,20.3417,20.3655,20.3338,20.3576,48699.0
2016-07-13 13:45:00,25.65,25.67,25.64,25.67,12322.0,20.3576,20.3735,20.3497,20.3735,12322.0
2016-07-13 13:50:00,25.67,25.68,25.62,25.63,24876.0,20.3735,20.3814,20.3338,20.3417,24876.0
2016-07-13 13:55:00,25.63,25.65,25.6,25.61,15836.0,20.3417,20.3576,20.3179,20.3259,15836.0
2016-07-13 14:00:00,25.6,25.6,25.54,25.55,12975.0,20.3179,20.3179,20.2703,20.2782,12975.0
2016-07-13 14:05:00,25.55,25.59,25.54,25.59,13840.0,20.2782,20.31,20.2703,20.31,13840.0
2016-07-13 14:10:00,25.6,25.61,25.57,25.57,18546.0,20.3179,20.3259,20.2941,20.2941,18546.0
2016-07-13 14:15:00,25.56,25.57,25.55,25.55,13318.0,20.2862,20.2941,20.2782,20.2782,13318.0
2016-07-13 14:20:00,25.55,25.55,25.53,25.53,10627.0,20.2782,20.2782,20.2624,20.2624,10627.0
2016-07-13 14:25:00,25.54,25.56,25.53,25.56,12250.0,20.2703,20.2862,20.2624,20.2862,12250.0
2016-07-13 14:30:00,25.55,25.56,25.53,25.54,8330.0,20.2782,20.2862,20.2624,20.2703,8330.0
2016-07-13 14:35:00,25.54,25.59,25.53,25.56,23437.0,20.2703,20.31,20.2624,20.2862,23437.0
2016-07-13 14:40:00,25.56,25.56,25.54,25.55,9784.0,20.2862,20.2862,20.2703,20.2782,9784.0
2016-07-13 14:45:00,25.55,25.55,25.53,25.53,8830.0,20.2782,20.2782,20.2624,20.2624,8830.0
2016-07-13 14:50:00,25.54,25.54,25.51,25.52,15215.0,20.2703,20.2703,20.2465,20.2544,15215.0
2016-07-13 14:55:00,25.52,25.54,25.51,25.51,16592.0,20.2544,20.2703,20.2465,20.2465,16592.0
2016-07-13 15:00:00,25.52,25.55,25.49,25.51,56007.0,20.2544,20.2782,20.2306,20.2465,56007.0
2016-07-13 15:05:00,25.51,25.52,25.5,25.52,37202.0,20.2465,20.2544,20.2386,20.2544,37202.0
2016-07-13 15:10:00,25.52,25.53,25.48,25.48,24713.0,20.2544,20.2624,20.2227,20.2227,24713.0
2016-07-13 15:15:00,25.48,25.5,25.47,25.47,23528.0,20.2227,20.2386,20.2147,20.2147,23528.0
2016-07-13 15:20:00,25.46,25.48,25.43,25.45,32915.0,20.2068,20.2227,20.183,20.1989,32915.0
2016-07-13 15:25:00,25.45,25.46,25.43,25.46,21381.0,20.1989,20.2068,20.183,20.2068,21381.0
2016-07-13 15:30:00,25.46,25.49,25.45,25.46,38007.0,20.2068,20.2306,20.1989,20.2068,38007.0
2016-07-13 15:35:00,25.46,25.52,25.46,25.49,34082.0,20.2068,20.2544,20.2068,20.2306,34082.0
2016-07-13 15:40:00,25.49,25.52,25.48,25.52,45439.0,20.2306,20.2544,20.2227,20.2544,45439.0
2016-07-13 15:45:00,25.51,25.52,25.51,25.51,29069.0,20.2465,20.2544,20.2465,20.2465,29069.0
2016-07-13 15:50:00,25.51,25.53,25.5,25.53,72900.0,20.2465,20.2624,20.2386,20.2624,72900.0
2016-07-13 15:55:00,25.53,25.54,25.51,25.51,124563.0,20.2624,20.2703,20.2465,20.2465,124563.0
2016-07-14 09:30:00,25.67,25.73,25.55,25.56,45374.0,20.5265,20.5745,20.4306,20.4386,45374.0
2016-07-14 09:35:00,25.55,25.58,25.33,25.37,46083.0,20.4306,20.4546,20.2547,20.2867,46083.0
2016-07-14 09:40:00,25.37,25.37,25.26,25.27,65204.0,20.2867,20.2867,20.1987,20.2067,65204.0
2016-07-14 09:45:00,25.27,25.34,25.18,25.21,73173.0,20.2067,20.2627,20.1347,20.1587,73173.0
2016-07-14 09:50:00,25.22,25.32,25.22,25.26,29573.0,20.1667,20.2467,20.1667,20.1987,29573.0
2016-07-14 09:55:00,25.27,25.39,25.21,25.34,50428.0,20.2067,20.3026,20.1587,20.2627,50428.0
2016-07-14 10:00:00,25.35,25.39,25.32,25.36,34156.0,20.2707,20.3026,20.2467,20.2787,34156.0
2016-07-14 10:05:00,25.36,25.4,25.31,25.4,77072.0,20.2787,20.3106,20.2387,20.3106,77072.0
2016-07-14 10:10:00,25.4,25.44,25.36,25.4,36343.0,20.3106,20.3426,20.2787,20.3106,36343.0
2016-07-14 10:15:00,25.4,25.41,25.35,25.4,40146.0,20.3106,20.3186,20.2707,20.3106,40146.0
2016-07-14 10:20:00,25.4,25.41,25.37,25.39,37339.0,20.3106,20.3186,20.2867,20.3026,37339.0
2016-07-14 10:25:00,25.39,25.42,25.36,25.4,64069.0,20.3026,20.3266,20.2787,20.3106,64069.0
2016-07-14 10:30:00,25.39,25.4,25.34,25.37,71906.0,20.3026,20.3106,20.2627,20.2867,71906.0
2016-07-14 10:35:00,25.37,25.41,25.35,25.39,22564.0,20.2867,20.3186,20.2707,20.3026,22564.0
2016-07-14 10:40:00,25.39,25.49,25.38,25.49,60866.0,20.3026,20.3826,20.2947,20.3826,60866.0
2016-07-14 10:45:00,25.49,25.52,25.44,25.49,30912.0,20.3826,20.4066,20.3426,20.3826,30912.0
2016-07-14 10:50:00,25.5,25.5,25.45,25.46,35837.0,20.3906,20.3906,20.3506,20.3586,35837.0
2016-07-14 10:55:00,25.46,25.49,25.46,25.48,20422.0,20.3586,20.3826,20.3586,20.3746,20422.0
2016-07-14 11:00:00,25.48,25.51,25.48,25.5,24196.0,20.3746,20.3986,20.3746,20.3906,24196.0
2016-07-14 11:05:00,25.51,25.53,25.48,25.53,18298.0,20.3986,20.4146,20.3746,20.4146,18298.0
2016-07-14 11:10:00,25.52,25.53,25.48,25.49,20840.0,20.4066,20.4146,20.3746,20.3826,20840.0
2016-07-14 11:15:00,25.49,25.5,25.43,25.44,22638.0,20.3826,20.3906,20.3346,20.3426,22638.0
2016-07-14 11:20:00,25.43,25.45,25.4,25.41,21401.0,20.3346,20.3506,20.3106,20.3186,21401.0
2016-07-14 11:25:00,25.41,25.42,25.38,25.4,19503.0,20.3186,20.3266,20.2947,20.3106,19503.0
2016-07-14 11:30:00,25.4,25.42,25.38,25.39,35338.0,20.3106,20.3266,20.2947,20.3026,35338.0
2016-07-14 11:35:00,25.39,25.4,25.37,25.4,14300.0,20.3026,20.3106,20.2867,20.3106,14300.0
2016-07-14 11:40:00,25.4,25.4,25.37,25.39,13730.0,20.3106,20.3106,20.2867,20.3026,13730.0
2016-07-14 11:45:00,25.39,25.4,25.35,25.35,27577.0,20.3026,20.3106,20.2707,20.2707,27577.0
2016-07-14 11:50:00,25.35,25.4,25.35,25.39,14202.0,20.2707,20.3106,20.2707,20.3026,14202.0
2016-07-14 11:55:00,25.39,25.42,25.38,25.41,11421.0,20.3026,20.3266,20.2947,20.3186,11421.0
2016-07-14 12:00:00,25.41,25.44,25.4,25.44,17415.0,20.3186,20.3426,20.3106,20.3426,17415.0
2016-07-14 12:05:00,25.44,25.46,25.43,25.45,17800.0,20.3426,20.3586,20.3346,20.3506,17800.0
2016-07-14 12:10:00,25.45,25.46,25.43,25.43,12697.0,20.3506,20.3586,20.3346,20.3346,12697.0
2016-07-14 12:15:00,25.44,25.48,25.44,25.46,16516.0,20.3426,20.3746,20.3426,20.3586,16516.0
2016-07-14 12:20:00,25.46,25.47,25.43,25.44,20184.0,20.3586,20.3666,20.3346,20.3426,20184.0
2016-07-14 12:25:00,25.44,25.46,25.43,25.45,17758.0,20.3426,20.3586,20.3346,20.3506,17758.0
2016-07-14 12:30:00,25.45,25.46,25.45,25.46,4960.0,20.3506,20.3586,20.3506,20.3586,4960.0
2016-07-14 12:35:00,25.46,25.5,25.45,25.5,46730.0,20.3586,20.3906,20.3506,20.3906,46730.0
2016-07-14 12:40:00,25.5,25.5,25.49,25.5,8380.0,20.3906,20.3906,20.3826,20.3906,8380.0
2016-07-14 12:45:00,25.5,25.5,25.47,25.47,16333.0,20.3906,20.3906,20.3666,20.3666,16333.0
2016-07-14 12:50:00,25.46,25.48,25.44,25.44,9100.0,20.3586,20.3746,20.3426,20.3426,9100.0
2016-07-14 12:55:00,25.44,25.44,25.39,25.4,10327.0,20.3426,20.3426,20.3026,20.3106,10327.0
2016-07-14 13:00:00,25.39,25.4,25.37,25.38,7489.0,20.3026,20.3106,20.2867,20.2947,7489.0
2016-07-14 13:05:00,25.38,25.42,25.37,25.41,8837.0,20.2947,20.3266,20.2867,20.3186,8837.0
2016-07-14 13:10:00,25.41,25.41,25.37,25.37,12637.0,20.3186,20.3186,20.2867,20.2867,12637.0
2016-07-14 13:15:00,25.37,25.38,25.34,25.34,13406.0,20.2867,20.2947,20.2627,20.2627,13406.0
2016-07-14 13:20:00,25.34,25.35,25.32,25.35,16458.0,20.2627,20.2707,20.2467,20.2707,16458.0
2016-07-14 13:25:00,25.35,25.35,25.34,25.35,13665.0,20.2707,20.2707,20.2627,20.2707,13665.0
2016-07-14 13:30:00,25.35,25.37,25.34,25.36,16999.0,20.2707,20.2867,20.2627,20.2787,16999.0
2016-07-14 13:35:00,25.36,25.37,25.35,25.37,16098.0,20.2787,20.2867,20.2707,20.2867,16098.0
2016-07-14 13:40:00,25.37,25.37,25.33,25.34,66828.0,20.2867,20.2867,20.2547,20.2627,66828.0
2016-07-14 13:45:00,25.34,25.34,25.31,25.32,10273.0,20.2627,20.2627,20.2387,20.2467,10273.0
2016-07-14 13:50:00,25.32,25.33,25.3,25.3,11661.0,20.2467,20.2547,20.2307,20.2307,11661.0
2016-07-14 13:55:00,25.29,25.32,25.29,25.31,10139.0,20.2227,20.2467,20.2227,20.2387,10139.0
2016-07-14 14:00:00,25.32,25.33,25.31,25.32,9108.0,20.2467,20.2547,20.2387,20.2467,9108.0
2016-07-14 14:05:00,25.32,25.33,25.3,25.32,8700.0,20.2467,20.2547,20.2307,20.2467,8700.0
2016-07-14 14:10:00,25.32,25.34,25.31,25.31,10078.0,20.2467,20.2627,20.2387,20.2387,10078.0
2016-07-14 14:15:00,25.32,25.33,25.31,25.33,8486.0,20.2467,20.2547,20.2387,20.2547,8486.0
2016-07-14 14:20:00,25.32,25.32,25.3,25.32,17179.0,20.2467,20.2467,20.2307,20.2467,17179.0
2016-07-14 14:25:00,25.32,25.32,25.31,25.31,10954.0,20.2467,20.2467,20.2387,20.2387,10954.0
2016-07-14 14:30:00,25.31,25.31,25.28,25.29,37460.0,20.2387,20.2387,20.2147,20.2227,37460.0
2016-07-14 14:35:00,25.3,25.3,25.28,25.29,70247.0,20.2307,20.2307,20.2147,20.2227,70247.0
2016-07-14 14:40:00,25.29,25.32,25.29,25.31,13978.0,20.2227,20.2467,20.2227,20.2387,13978.0
2016-07-14 14:45:00,25.31,25.32,25.3,25.3,5387.0,20.2387,20.2467,20.2307,20.2307,5387.0
2016-07-14 14:50:00,25.3,25.31,25.3,25.3,3446.0,20.2307,20.2387,20.2307,20.2307,3446.0
2016-07-14 14:55:00,25.3,25.32,25.29,25.29,19875.0,20.2307,20.2467,20.2227,20.2227,19875.0
2016-07-14 15:00:00,25.29,25.31,25.26,25.27,46773.0,20.2227,20.2387,20.1987,20.2067,46773.0
2016-07-14 15:05:00,25.27,25.28,25.25,25.26,67034.0,20.2067,20.2147,20.1907,20.1987,67034.0
2016-07-14 15:10:00,25.26,25.28,25.25,25.28,15170.0,20.1987,20.2147,20.1907,20.2147,15170.0
2016-07-14 15:15:00,25.28,25.28,25.27,25.28,31500.0,20.2147,20.2147,20.2067,20.2147,31500.0
2016-07-14 15:20:00,25.28,25.28,25.27,25.28,66834.0,20.2147,20.2147,20.2067,20.2147,66834.0
2016-07-14 15:25:00,25.27,25.28,25.27,25.27,36670.0,20.2067,20.2147,20.2067,20.2067,36670.0
2016-07-14 15:30:00,25.28,25.29,25.26,25.26,39507.0,20.2147,20.2227,20.1987,20.1987,39507.0
2016-07-14 15:35:00,25.27,25.28,25.26,25.28,37660.0,20.2067,20.2147,20.1987,20.2147,37660.0
2016-07-14 15:40:00,25.27,25.28,25.25,25.26,39218.0,20.2067,20.2147,20.1907,20.1987,39218.0
2016-07-14 15:45:00,25.25,25.28,25.25,25.28,52872.0,20.1907,20.2147,20.1907,20.2147,52872.0
2016-07-14 15:50:00,25.28,25.3,25.27,25.3,72737.0,20.2147,20.2307,20.2067,20.2307,72737.0
2016-07-14 15:55:00,25.3,25.31,25.28,25.29,177188.0,20.2307,20.2387,20.2147,20.2227,177188.0
2016-07-15 09:30:00,25.42,25.46,25.14,25.34,135724.0,20.3266,20.3586,20.1027,20.2627,135724.0
2016-07-15 09:35:00,25.38,25.38,25.22,25.22,14872.0,20.2947,20.2947,20.1667,20.1667,14872.0
2016-07-15 09:40:00,25.22,25.23,25.13,25.18,11415.0,20.1667,20.1747,20.0947,20.1347,11415.0
2016-07-15 09:45:00,25.19,25.26,25.18,25.21,23350.0,20.1427,20.1987,20.1347,20.1587,23350.0
2016-07-15 09:50:00,25.21,25.32,25.21,25.22,42275.0,20.1587,20.2467,20.1587,20.1667,42275.0
2016-07-15 09:55:00,25.23,25.26,25.2,25.25,16501.0,20.1747,20.1987,20.1507,20.1907,16501.0
2016-07-15 10:00:00,25.24,25.29,25.2,25.22,20325.0,20.1827,20.2227,20.1507,20.1667,20325.0
2016-07-15 10:05:00,25.22,25.26,25.22,25.24,28908.0,20.1667,20.1987,20.1667,20.1827,28908.0
2016-07-15 10:10:00,25.24,25.26,25.17,25.18,26613.0,20.1827,20.1987,20.1267,20.1347,26613.0
2016-07-15 10:15:00,25.17,25.23,25.15,25.22,50404.0,20.1267,20.1747,20.1107,20.1667,50404.0
2016-07-15 10:20:00,25.22,25.32,25.22,25.3,12304.0,20.1667,20.2467,20.1667,20.2307,12304.0
2016-07-15 10:25:00,25.3,25.33,25.28,25.28,14953.0,20.2307,20.2547,20.2147,20.2147,14953.0
2016-07-15 10:30:00,25.29,25.29,25.24,25.25,11452.0,20.2227,20.2227,20.1827,20.1907,11452.0
2016-07-15 10:35:00,25.25,25.28,25.24,25.24,10486.0,20.1907,20.2147,20.1827,20.1827,10486.0
2016-07-15 10:40:00,25.25,25.28,25.25,25.28,21000.0,20.1907,20.2147,20.1907,20.2147,21000.0
2016-07-15 10:45:00,25.28,25.29,25.26,25.28,8043.0,20.2147,20.2227,20.1987,20.2147,8043.0
2016-07-15 10:50:00,25.28,25.31,25.28,25.28,5455.0,20.2147,20.2387,20.2147,20.2147,5455.0
2016-07-15 10:55:00,25.28,25.29,25.26,25.28,6311.0,20.2147,20.2227,20.1987,20.2147,6311.0
2016-07-15 11:00:00,25.28,25.29,25.27,25.28,9838.0,20.2147,20.2227,20.2067,20.2147,9838.0
2016-07-15 11:05:00,25.29,25.33,25.27,25.32,63554.0,20.2227,20.2547,20.2067,20.2467,63554.0
2016-07-15 11:10:00,25.32,25.32,25.29,25.3,8800.0,20.2467,20.2467,20.2227,20.2307,8800.0
2016-07-15 11:15:00,25.29,25.3,25.24,25.25,12435.0,20.2227,20.2307,20.1827,20.1907,12435.0
2016-07-15 11:20:00,25.25,25.29,25.25,25.29,35924.0,20.1907,20.2227,20.1907,20.2227,35924.0
2016-07-15 11:25:00,25.29,25.31,25.28,25.3,19896.0,20.2227,20.2387,20.2147,20.2307,19896.0
2016-07-15 11:30:00,25.29,25.31,25.29,25.29,16560.0,20.2227,20.2387,20.2227,20.2227,16560.0
2016-07-15 11:35:00,25.29,25.3,25.28,25.29,9693.0,20.2227,20.2307,20.2147,20.2227,9693.0
2016-07-15 11:40:00,25.29,25.31,25.29,25.3,11167.0,20.2227,20.2387,20.2227,20.2307,11167.0
2016-07-15 11:45:00,25.29,25.29,25.27,25.27,5206.0,20.2227,20.2227,20.2067,20.2067,5206.0
2016-07-15 11:50:00,25.27,25.29,25.25,25.29,7268.0,20.2067,20.2227,20.1907,20.2227,7268.0
2016-07-15 11:55:00,25.28,25.3,25.27,25.29,10391.0,20.2147,20.2307,20.2067,20.2227,10391.0
2016-07-15 12:00:00,25.3,25.3,25.28,25.3,27142.0,20.2307,20.2307,20.2147,20.2307,27142.0
2016-07-15 12:05:00,25.3,25.32,25.29,25.32,5947.0,20.2307,20.2467,20.2227,20.2467,5947.0
2016-07-15 12:10:00,25.31,25.33,25.3,25.33,7324.0,20.2387,20.2547,20.2307,20.2547,7324.0
2016-07-15 12:15:00,25.33,25.33,25.31,25.32,30716.0,20.2547,20.2547,20.2387,20.2467,30716.0
2016-07-15 12:20:00,25.32,25.35,25.31,25.35,13322.0,20.2467,20.2707,20.2387,20.2707,13322.0
2016-07-15 12:25:00,25.34,25.34,25.31,25.34,10762.0,20.2627,20.2627,20.2387,20.2627,10762.0
2016-07-15 12:30:00,25.34,25.34,25.3,25.31,4144.0,20.2627,20.2627,20.2307,20.2387,4144.0
2016-07-15 12:35:00,25.32,25.32,25.28,25.28,4592.0,20.2467,20.2467,20.2147,20.2147,4592.0
2016-07-15 12:40:00,25.28,25.3,25.27,25.29,2624.0,20.2147,20.2307,20.2067,20.2227,2624.0
2016-07-15 12:45:00,25.29,25.29,25.26,25.26,11722.0,20.2227,20.2227,20.1987,20.1987,11722.0
2016-07-15 12:50:00,25.26,25.27,25.25,25.27,3800.0,20.1987,20.2067,20.1907,20.2067,3800.0
2016-07-15 12:55:00,25.27,25.27,25.25,25.25,5800.0,20.2067,20.2067,20.1907,20.1907,5800.0
2016-07-15 13:00:00,25.26,25.29,25.26,25.29,3996.0,20.1987,20.2227,20.1987,20.2227,3996.0
2016-07-15 13:05:00,25.28,25.29,25.26,25.27,17835.0,20.2147,20.2227,20.1987,20.2067,17835.0
2016-07-15 13:10:00,25.26,25.3,25.26,25.28,9389.0,20.1987,20.2307,20.1987,20.2147,9389.0
2016-07-15 13:15:00,25.27,25.29,25.26,25.29,5515.0,20.2067,20.2227,20.1987,20.2227,5515.0
2016-07-15 13:20:00,25.28,25.3,25.26,25.29,6036.0,20.2147,20.2307,20.1987,20.2227,6036.0
2016-07-15 13:25:00,25.29,25.29,25.26,25.28,5359.0,20.2227,20.2227,20.1987,20.2147,5359.0
2016-07-15 13:30:00,25.28,25.3,25.27,25.3,12656.0,20.2147,20.2307,20.2067,20.2307,12656.0
2016-07-15 13:35:00,25.3,25.31,25.28,25.31,8699.0,20.2307,20.2387,20.2147,20.2387,8699.0
2016-07-15 13:40:00,25.31,25.31,25.29,25.31,5600.0,20.2387,20.2387,20.2227,20.2387,5600.0
2016-07-15 13:45:00,25.31,25.31,25.28,25.28,6356.0,20.2387,20.2387,20.2147,20.2147,6356.0
2016-07-15 13:50:00,25.27,25.29,25.27,25.28,6454.0,20.2067,20.2227,20.2067,20.2147,6454.0
2016-07-15 13:55:00,25.29,25.29,25.26,25.28,6505.0,20.2227,20.2227,20.1987,20.2147,6505.0
2016-07-15 14:00:00,25.28,25.3,25.27,25.29,13700.0,20.2147,20.2307,20.2067,20.2227,13700.0
2016-07-15 14:05:00,25.29,25.29,25.26,25.27,5357.0,20.2227,20.2227,20.1987,20.2067,5357.0
2016-07-15 14:10:00,25.27,25.28,25.26,25.27,5460.0,20.2067,20.2147,20.1987,20.2067,5460.0
2016-07-15 14:15:00,25.28,25.28,25.25,25.26,6597.0,20.2147,20.2147,20.1907,20.1987,6597.0
2016-07-15 14:20:00,25.26,25.26,25.23,25.25,8674.0,20.1987,20.1987,20.1747,20.1907,8674.0
2016-07-15 14:25:00,25.24,25.24,25.22,25.23,5189.0,20.1827,20.1827,20.1667,20.1747,5189.0
2016-07-15 14:30:00,25.24,25.26,25.23,25.25,7900.0,20.1827,20.1987,20.1747,20.1907,7900.0
2016-07-15 14:35:00,25.24,25.25,25.24,25.24,3841.0,20.1827,20.1907,20.1827,20.1827,3841.0
2016-07-15 14:40:00,25.25,25.25,25.24,25.25,2566.0,20.1907,20.1907,20.1827,20.1907,2566.0
2016-07-15 14:45:00,25.24,25.26,25.24,25.24,9838.0,20.1827,20.1987,20.1827,20.1827,9838.0
2016-07-15 14:50:00,25.24,25.26,25.23,25.26,5600.0,20.1827,20.1987,20.1747,20.1987,5600.0
2016-07-15 14:55:00,25.25,25.26,25.24,25.24,7795.0,20.1907,20.1987,20.1827,20.1827,7795.0
2016-07-15 15:00:00,25.24,25.25,25.23,25.24,7419.0,20.1827,20.1907,20.1747,20.1827,7419.0
2016-07-15 15:05:00,25.24,25.25,25.23,25.23,4900.0,20.1827,20.1907,20.1747,20.1747,4900.0
2016-07-15 15:10:00,25.24,25.24,25.23,25.23,3910.0,20.1827,20.1827,20.1747,20.1747,3910.0
2016-07-15 15:15:00,25.23,25.24,25.21,25.21,10413.0,20.1747,20.1827,20.1587,20.1587,10413.0
2016-07-15 15:20:00,25.21,25.24,25.21,25.24,13401.0,20.1587,20.1827,20.1587,20.1827,13401.0
2016-07-15 15:25:00,25.24,25.24,25.23,25.24,8517.0,20.1827,20.1827,20.1747,20.1827,8517.0
2016-07-15 15:30:00,25.25,25.25,25.24,25.25,6971.0,20.1907,20.1907,20.1827,20.1907,6971.0
2016-07-15 15:35:00,25.24,25.27,25.24,25.26,18909.0,20.1827,20.2067,20.1827,20.1987,18909.0
2016-07-15 15:40:00,25.25,25.26,25.24,25.24,16815.0,20.1907,20.1987,20.1827,20.1827,16815.0
2016-07-15 15:45:00,25.25,25.26,25.24,25.26,28837.0,20.1907,20.1987,20.1827,20.1987,28837.0
2016-07-15 15:50:00,25.26,25.29,25.26,25.29,53018.0,20.1987,20.2227,20.1987,20.2227,53018.0
2016-07-15 15:55:00,25.29,25.29,25.26,25.27,170145.0,20.2227,20.2227,20.1987,20.2067,170145.0
2016-07-18 09:30:00,25.08,25.29,25.04,25.23,156865.0,20.0548,20.2227,20.0228,20.1747,156865.0
2016-07-18 09:35:00,25.23,25.3,25.23,25.27,9188.0,20.1747,20.2307,20.1747,20.2067,9188.0
2016-07-18 09:40:00,25.28,25.28,25.17,25.26,30620.0,20.2147,20.2147,20.1267,20.1987,30620.0
2016-07-18 09:45:00,25.27,25.27,25.22,25.25,14959.0,20.2067,20.2067,20.1667,20.1907,14959.0
2016-07-18 09:50:00,25.25,25.27,25.23,25.25,21406.0,20.1907,20.2067,20.1747,20.1907,21406.0
2016-07-18 09:55:00,25.25,25.3,25.24,25.3,23037.0,20.1907,20.2307,20.1827,20.2307,23037.0
2016-07-18 10:00:00,25.29,25.39,25.29,25.34,26039.0,20.2227,20.3026,20.2227,20.2627,26039.0
2016-07-18 10:05:00,25.33,25.35,25.31,25.35,9808.0,20.2547,20.2707,20.2387,20.2707,9808.0
2016-07-18 10:10:00,25.35,25.36,25.31,25.32,12367.0,20.2707,20.2787,20.2387,20.2467,12367.0
2016-07-18 10:15:00,25.31,25.39,25.3,25.38,12002.0,20.2387,20.3026,20.2307,20.2947,12002.0
2016-07-18 10:20:00,25.39,25.39,25.34,25.36,21209.0,20.3026,20.3026,20.2627,20.2787,21209.0
2016-07-18 10:25:00,25.35,25.38,25.35,25.37,11173.0,20.2707,20.2947,20.2707,20.2867,11173.0
2016-07-18 10:30:00,25.37,25.4,25.34,25.35,25501.0,20.2867,20.3106,20.2627,20.2707,25501.0
2016-07-18 10:35:00,25.34,25.42,25.33,25.42,19676.0,20.2627,20.3266,20.2547,20.3266,19676.0
2016-07-18 10:40:00,25.41,25.41,25.36,25.37,8015.0,20.3186,20.3186,20.2787,20.2867,8015.0
2016-07-18 10:45:00,25.37,25.41,25.36,25.41,27111.0,20.2867,20.3186,20.2787,20.3186,27111.0
2016-07-18 10:50:00,25.4,25.43,25.4,25.42,8917.0,20.3106,20.3346,20.3106,20.3266,8917.0
2016-07-18 10:55:00,25.42,25.46,25.41,25.45,27425.0,20.3266,20.3586,20.3186,20.3506,27425.0
2016-07-18 11:00:00,25.45,25.48,25.44,25.48,17707.0,20.3506,20.3746,20.3426,20.3746,17707.0
2016-07-18 11:05:00,25.48,25.48,25.46,25.48,16303.0,20.3746,20.3746,20.3586,20.3746,16303.0
2016-07-18 11:10:00,25.48,25.49,25.47,25.49,11749.0,20.3746,20.3826,20.3666,20.3826,11749.0
2016-07-18 11:15:00,25.49,25.49,25.48,25.49,5985.0,20.3826,20.3826,20.3746,20.3826,5985.0
2016-07-18 11:20:00,25.48,25.49,25.46,25.47,15143.0,20.3746,20.3826,20.3586,20.3666,15143.0
2016-07-18 11:25:00,25.47,25.48,25.47,25.48,3688.0,20.3666,20.3746,20.3666,20.3746,3688.0
2016-07-18 11:30:00,25.47,25.48,25.42,25.42,16226.0,20.3666,20.3746,20.3266,20.3266,16226.0
2016-07-18 11:35:00,25.43,25.49,25.42,25.49,26824.0,20.3346,20.3826,20.3266,20.3826,26824.0
2016-07-18 11:40:00,25.49,25.49,25.46,25.46,9187.0,20.3826,20.3826,20.3586,20.3586,9187.0
2016-07-18 11:45:00,25.47,25.48,25.46,25.47,7312.0,20.3666,20.3746,20.3586,20.3666,7312.0
2016-07-18 11:50:00,25.48,25.49,25.46,25.48,16289.0,20.3746,20.3826,20.3586,20.3746,16289.0
2016-07-18 11:55:00,25.48,25.49,25.46,25.47,17364.0,20.3746,20.3826,20.3586,20.3666,17364.0
2016-07-18 12:00:00,25.46,25.47,25.45,25.46,12068.0,20.3586,20.3666,20.3506,20.3586,12068.0
2016-07-18 12:05:00,25.46,25.48,25.44,25.47,24885.0,20.3586,20.3746,20.3426,20.3666,24885.0
2016-07-18 12:10:00,25.46,25.47,25.44,25.45,7047.0,20.3586,20.3666,20.3426,20.3506,7047.0
2016-07-18 12:15:00,25.44,25.45,25.42,25.43,3916.0,20.3426,20.3506,20.3266,20.3346,3916.0
2016-07-18 12:20:00,25.43,25.45,25.42,25.43,5737.0,20.3346,20.3506,20.3266,20.3346,5737.0
2016-07-18 12:25:00,25.43,25.46,25.43,25.46,9834.0,20.3346,20.3586,20.3346,20.3586,9834.0
2016-07-18 12:30:00,25.46,25.46,25.42,25.42,12079.0,20.3586,20.3586,20.3266,20.3266,12079.0
2016-07-18 12:35:00,25.42,25.44,25.41,25.44,7236.0,20.3266,20.3426,20.3186,20.3426,7236.0
2016-07-18 12:40:00,25.43,25.44,25.41,25.44,7203.0,20.3346,20.3426,20.3186,20.3426,7203.0
2016-07-18 12:45:00,25.44,25.44,25.43,25.44,2864.0,20.3426,20.3426,20.3346,20.3426,2864.0
2016-07-18 12:50:00,25.44,25.45,25.43,25.45,3078.0,20.3426,20.3506,20.3346,20.3506,3078.0
2016-07-18 12:55:00,25.45,25.45,25.44,25.45,3067.0,20.3506,20.3506,20.3426,20.3506,3067.0
2016-07-18 13:00:00,25.45,25.46,25.44,25.45,6123.0,20.3506,20.3586,20.3426,20.3506,6123.0
2016-07-18 13:05:00,25.46,25.47,25.45,25.46,2990.0,20.3586,20.3666,20.3506,20.3586,2990.0
2016-07-18 13:10:00,25.46,25.47,25.44,25.45,6846.0,20.3586,20.3666,20.3426,20.3506,6846.0
2016-07-18 13:15:00,25.45,25.47,25.45,25.46,4314.0,20.3506,20.3666,20.3506,20.3586,4314.0
2016-07-18 13:20:00,25.45,25.47,25.45,25.46,10914.0,20.3506,20.3666,20.3506,20.3586,10914.0
2016-07-18 13:25:00,25.46,25.47,25.45,25.46,6674.0,20.3586,20.3666,20.3506,20.3586,6674.0
2016-07-18 13:30:00,25.46,25.47,25.46,25.47,1222.0,20.3586,20.3666,20.3586,20.3666,1222.0
2016-07-18 13:35:00,25.47,25.48,25.46,25.46,8397.0,20.3666,20.3746,20.3586,20.3586,8397.0
2016-07-18 13:40:00,25.46,25.46,25.44,25.45,5014.0,20.3586,20.3586,20.3426,20.3506,5014.0
2016-07-18 13:45:00,25.45,25.45,25.43,25.44,5556.0,20.3506,20.3506,20.3346,20.3426,5556.0
2016-07-18 13:50:00,25.44,25.44,25.43,25.43,4820.0,20.3426,20.3426,20.3346,20.3346,4820.0
2016-07-18 13:55:00,25.43,25.44,25.43,25.44,3807.0,20.3346,20.3426,20.3346,20.3426,3807.0
2016-07-18 14:00:00,25.44,25.47,25.43,25.47,15527.0,20.3426,20.3666,20.3346,20.3666,15527.0
2016-07-18 14:05:00,25.47,25.48,25.46,25.47,5659.0,20.3666,20.3746,20.3586,20.3666,5659.0
2016-07-18 14:10:00,25.48,25.49,25.47,25.48,10157.0,20.3746,20.3826,20.3666,20.3746,10157.0
2016-07-18 14:15:00,25.48,25.48,25.47,25.47,6656.0,20.3746,20.3746,20.3666,20.3666,6656.0
2016-07-18 14:20:00,25.48,25.5,25.47,25.5,14038.0,20.3746,20.3906,20.3666,20.3906,14038.0
2016-07-18 14:25:00,25.5,25.5,25.49,25.5,4633.0,20.3906,20.3906,20.3826,20.3906,4633.0
2016-07-18 14:30:00,25.5,25.51,25.49,25.51,21118.0,20.3906,20.3986,20.3826,20.3986,21118.0
2016-07-18 14:35:00,25.52,25.54,25.52,25.53,11881.0,20.4066,20.4226,20.4066,20.4146,11881.0
2016-07-18 14:40:00,25.52,25.53,25.51,25.52,7558.0,20.4066,20.4146,20.3986,20.4066,7558.0
2016-07-18 14:45:00,25.51,25.53,25.51,25.53,5123.0,20.3986,20.4146,20.3986,20.4146,5123.0
2016-07-18 14:50:00,25.53,25.55,25.52,25.54,14448.0,20.4146,20.4306,20.4066,20.4226,14448.0
2016-07-18 14:55:00,25.54,25.54,25.52,25.52,5463.0,20.4226,20.4226,20.4066,20.4066,5463.0
2016-07-18 15:00:00,25.52,25.54,25.52,25.53,63729.0,20.4066,20.4226,20.4066,20.4146,63729.0
2016-07-18 15:05:00,25.53,25.54,25.52,25.53,12522.0,20.4146,20.4226,20.4066,20.4146,12522.0
2016-07-18 15:10:00,25.53,25.53,25.52,25.52,5400.0,20.4146,20.4146,20.4066,20.4066,5400.0
2016-07-18 15:15:00,25.52,25.54,25.52,25.54,13643.0,20.4066,20.4226,20.4066,20.4226,13643.0
2016-07-18 15:20:00,25.53,25.54,25.52,25.53,17706.0,20.4146,20.4226,20.4066,20.4146,17706.0
2016-07-18 15:25:00,25.54,25.54,25.53,25.54,4484.0,20.4226,20.4226,20.4146,20.4226,4484.0
2016-07-18 15:30:00,25.53,25.54,25.53,25.54,9247.0,20.4146,20.4226,20.4146,20.4226,9247.0
2016-07-18 15:35:00,25.54,25.54,25.51,25.53,48790.0,20.4226,20.4226,20.3986,20.4146,48790.0
2016-07-18 15:40:00,25.53,25.53,25.52,25.53,12163.0,20.4146,20.4146,20.4066,20.4146,12163.0
2016-07-18 15:45:00,25.52,25.55,25.52,25.54,39538.0,20.4066,20.4306,20.4066,20.4226,39538.0
2016-07-18 15:50:00,25.53,25.54,25.52,25.52,30518.0,20.4146,20.4226,20.4066,20.4066,30518.0
2016-07-18 15:55:00,25.52,25.55,25.52,25.55,107091.0,20.4066,20.4306,20.4066,20.4306,107091.0
2016-07-19 09:30:00,25.38,25.71,24.94,25.71,103668.0,20.2947,20.5585,19.9428,20.5585,103668.0
2016-07-19 09:35:00,25.71,25.72,25.56,25.57,26313.0,20.5585,20.5665,20.4386,20.4466,26313.0
2016-07-19 09:40:00,25.55,25.62,25.51,25.59,39928.0,20.4306,20.4866,20.3986,20.4626,39928.0
2016-07-19 09:45:00,25.59,25.67,25.57,25.65,82673.0,20.4626,20.5265,20.4466,20.5106,82673.0
2016-07-19 09:50:00,25.64,25.7,25.62,25.68,170349.0,20.5026,20.5505,20.4866,20.5345,170349.0
2016-07-19 09:55:00,25.68,25.77,25.67,25.75,76191.0,20.5345,20.6065,20.5265,20.5905,76191.0
2016-07-19 10:00:00,25.75,25.75,25.69,25.71,65318.0,20.5905,20.5905,20.5425,20.5585,65318.0
2016-07-19 10:05:00,25.71,25.71,25.64,25.67,29824.0,20.5585,20.5585,20.5026,20.5265,29824.0
2016-07-19 10:10:00,25.67,25.73,25.66,25.72,54029.0,20.5265,20.5745,20.5185,20.5665,54029.0
2016-07-19 10:15:00,25.73,25.76,25.72,25.76,23728.0,20.5745,20.5985,20.5665,20.5985,23728.0
2016-07-19 10:20:00,25.76,25.78,25.74,25.78,23612.0,20.5985,20.6145,20.5825,20.6145,23612.0
2016-07-19 10:25:00,25.77,25.78,25.69,25.7,27447.0,20.6065,20.6145,20.5425,20.5505,27447.0
2016-07-19 10:30:00,25.7,25.7,25.66,25.68,40135.0,20.5505,20.5505,20.5185,20.5345,40135.0
2016-07-19 10:35:00,25.68,25.7,25.67,25.7,23678.0,20.5345,20.5505,20.5265,20.5505,23678.0
2016-07-19 10:40:00,25.69,25.71,25.67,25.71,51662.0,20.5425,20.5585,20.5265,20.5585,51662.0
2016-07-19 10:45:00,25.7,25.71,25.63,25.64,33372.0,20.5505,20.5585,20.4946,20.5026,33372.0
2016-07-19 10:50:00,25.64,25.65,25.63,25.64,14816.0,20.5026,20.5106,20.4946,20.5026,14816.0
2016-07-19 10:55:00,25.64,25.64,25.63,25.64,5993.0,20.5026,20.5026,20.4946,20.5026,5993.0
2016-07-19 11:00:00,25.64,25.69,25.63,25.69,50487.0,20.5026,20.5425,20.4946,20.5425,50487.0
2016-07-19 11:05:00,25.69,25.73,25.69,25.71,31402.0,20.5425,20.5745,20.5425,20.5585,31402.0
2016-07-19 11:10:00,25.71,25.72,25.68,25.71,22372.0,20.5585,20.5665,20.5345,20.5585,22372.0
2016-07-19 11:15:00,25.71,25.73,25.7,25.73,25681.0,20.5585,20.5745,20.5505,20.5745,25681.0
2016-07-19 11:20:00,25.72,25.74,25.72,25.73,17686.0,20.5665,20.5825,20.5665,20.5745,17686.0
2016-07-19 11:25:00,25.73,25.75,25.72,25.75,19939.0,20.5745,20.5905,20.5665,20.5905,19939.0
2016-07-19 11:30:00,25.75,25.75,25.73,25.75,34214.0,20.5905,20.5905,20.5745,20.5905,34214.0
2016-07-19 11:35:00,25.75,25.78,25.74,25.75,31421.0,20.5905,20.6145,20.5825,20.5905,31421.0
2016-07-19 11:40:00,25.75,25.77,25.75,25.75,20082.0,20.5905,20.6065,20.5905,20.5905,20082.0
2016-07-19 11:45:00,25.76,25.76,25.73,25.75,23654.0,20.5985,20.5985,20.5745,20.5905,23654.0
2016-07-19 11:50:00,25.75,25.8,25.75,25.8,37225.0,20.5905,20.6305,20.5905,20.6305,37225.0
2016-07-19 11:55:00,25.81,25.81,25.79,25.8,30348.0,20.6385,20.6385,20.6225,20.6305,30348.0
2016-07-19 12:00:00,25.79,25.81,25.78,25.8,21796.0,20.6225,20.6385,20.6145,20.6305,21796.0
2016-07-19 12:05:00,25.8,25.81,25.79,25.79,12352.0,20.6305,20.6385,20.6225,20.6225,12352.0
2016-07-19 12:10:00,25.8,25.84,25.8,25.83,57913.0,20.6305,20.6625,20.6305,20.6545,57913.0
2016-07-19 12:15:00,25.83,25.84,25.81,25.84,28096.0,20.6545,20.6625,20.6385,20.6625,28096.0
2016-07-19 12:20:00,25.83,25.84,25.78,25.79,36393.0,20.6545,20.6625,20.6145,20.6225,36393.0
2016-07-19 12:25:00,25.79,25.79,25.77,25.78,12017.0,20.6225,20.6225,20.6065,20.6145,12017.0
2016-07-19 12:30:00,25.78,25.78,25.75,25.75,10183.0,20.6145,20.6145,20.5905,20.5905,10183.0
2016-07-19 12:35:00,25.75,25.76,25.73,25.75,18034.0,20.5905,20.5985,20.5745,20.5905,18034.0
2016-07-19 12:40:00,25.76,25.76,25.75,25.75,3834.0,20.5985,20.5985,20.5905,20.5905,3834.0
2016-07-19 12:45:00,25.75,25.77,25.75,25.76,11032.0,20.5905,20.6065,20.5905,20.5985,11032.0
2016-07-19 12:50:00,25.76,25.77,25.75,25.75,18692.0,20.5985,20.6065,20.5905,20.5905,18692.0
2016-07-19 12:55:00,25.75,25.76,25.75,25.76,9086.0,20.5905,20.5985,20.5905,20.5985,9086.0
2016-07-19 13:00:00,25.75,25.76,25.7,25.71,23811.0,20.5905,20.5985,20.5505,20.5585,23811.0
2016-07-19 13:05:00,25.71,25.72,25.68,25.7,22355.0,20.5585,20.5665,20.5345,20.5505,22355.0
2016-07-19 13:10:00,25.7,25.71,25.67,25.67,11659.0,20.5505,20.5585,20.5265,20.5265,11659.0
2016-07-19 13:15:00,25.67,25.68,25.63,25.64,15370.0,20.5265,20.5345,20.4946,20.5026,15370.0
2016-07-19 13:20:00,25.64,25.68,25.64,25.67,16608.0,20.5026,20.5345,20.5026,20.5265,16608.0
2016-07-19 13:25:00,25.67,25.7,25.67,25.69,22596.0,20.5265,20.5505,20.5265,20.5425,22596.0
2016-07-19 13:30:00,25.69,25.7,25.68,25.69,18232.0,20.5425,20.5505,20.5345,20.5425,18232.0
2016-07-19 13:35:00,25.68,25.69,25.63,25.66,21830.0,20.5345,20.5425,20.4946,20.5185,21830.0
2016-07-19 13:40:00,25.66,25.67,25.64,25.66,11815.0,20.5185,20.5265,20.5026,20.5185,11815.0
2016-07-19 13:45:00,25.66,25.66,25.65,25.66,7200.0,20.5185,20.5185,20.5106,20.5185,7200.0
2016-07-19 13:50:00,25.65,25.66,25.62,25.62,17665.0,20.5106,20.5185,20.4866,20.4866,17665.0
2016-07-19 13:55:00,25.63,25.63,25.6,25.6,12335.0,20.4946,20.4946,20.4706,20.4706,12335.0
2016-07-19 14:00:00,25.6,25.61,25.59,25.6,19789.0,20.4706,20.4786,20.4626,20.4706,19789.0
2016-07-19 14:05:00,25.59,25.61,25.59,25.61,20082.0,20.4626,20.4786,20.4626,20.4786,20082.0
2016-07-19 14:10:00,25.61,25.62,25.6,25.6,17331.0,20.4786,20.4866,20.4706,20.4706,17331.0
2016-07-19 14:15:00,25.6,25.61,25.6,25.6,6400.0,20.4706,20.4786,20.4706,20.4706,6400.0
2016-07-19 14:20:00,25.61,25.61,25.6,25.6,7218.0,20.4786,20.4786,20.4706,20.4706,7218.0
2016-07-19 14:25:00,25.6,25.62,25.6,25.61,15193.0,20.4706,20.4866,20.4706,20.4786,15193.0
2016-07-19 14:30:00,25.62,25.62,25.61,25.62,7939.0,20.4866,20.4866,20.4786,20.4866,7939.0
2016-07-19 14:35:00,25.61,25.62,25.6,25.61,26181.0,20.4786,20.4866,20.4706,20.4786,26181.0
2016-07-19 14:40:00,25.61,25.62,25.6,25.62,19461.0,20.4786,20.4866,20.4706,20.4866,19461.0
2016-07-19 14:45:00,25.62,25.62,25.61,25.62,7915.0,20.4866,20.4866,20.4786,20.4866,7915.0
2016-07-19 14:50:00,25.62,25.62,25.61,25.62,12700.0,20.4866,20.4866,20.4786,20.4866,12700.0
2016-07-19 14:55:00,25.62,25.62,25.55,25.55,44429.0,20.4866,20.4866,20.4306,20.4306,44429.0
2016-07-19 15:00:00,25.56,25.57,25.55,25.55,19014.0,20.4386,20.4466,20.4306,20.4306,19014.0
2016-07-19 15:05:00,25.55,25.57,25.55,25.55,19066.0,20.4306,20.4466,20.4306,20.4306,19066.0
2016-07-19 15:10:00,25.55,25.58,25.55,25.57,21563.0,20.4306,20.4546,20.4306,20.4466,21563.0
2016-07-19 15:15:00,25.58,25.58,25.51,25.55,59589.0,20.4546,20.4546,20.3986,20.4306,59589.0
2016-07-19 15:20:00,25.55,25.56,25.55,25.55,13867.0,20.4306,20.4386,20.4306,20.4306,13867.0
2016-07-19 15:25:00,25.55,25.58,25.55,25.58,35085.0,20.4306,20.4546,20.4306,20.4546,35085.0
2016-07-19 15:30:00,25.58,25.58,25.57,25.58,11877.0,20.4546,20.4546,20.4466,20.4546,11877.0
2016-07-19 15:35:00,25.58,25.58,25.55,25.55,34294.0,20.4546,20.4546,20.4306,20.4306,34294.0
2016-07-19 15:40:00,25.55,25.56,25.55,25.55,13105.0,20.4306,20.4386,20.4306,20.4306,13105.0
2016-07-19 15:45:00,25.55,25.57,25.55,25.56,50873.0,20.4306,20.4466,20.4306,20.4386,50873.0
2016-07-19 15:50:00,25.56,25.57,25.52,25.53,94563.0,20.4386,20.4466,20.4066,20.4146,94563.0
2016-07-19 15:55:00,25.52,25.55,25.52,25.54,155325.0,20.4066,20.4306,20.4066,20.4226,155325.0
2016-07-20 09:30:00,25.56,25.56,25.39,25.46,42175.0,20.4386,20.4386,20.3026,20.3586,42175.0
2016-07-20 09:35:00,25.45,25.49,25.41,25.45,10565.0,20.3506,20.3826,20.3186,20.3506,10565.0
2016-07-20 09:40:00,25.45,25.48,25.45,25.45,14274.0,20.3506,20.3746,20.3506,20.3506,14274.0
2016-07-20 09:45:00,25.46,25.59,25.46,25.58,13400.0,20.3586,20.4626,20.3586,20.4546,13400.0
2016-07-20 09:50:00,25.58,25.61,25.55,25.56,12685.0,20.4546,20.4786,20.4306,20.4386,12685.0
2016-07-20 09:55:00,25.54,25.54,25.46,25.51,13798.0,20.4226,20.4226,20.3586,20.3986,13798.0
2016-07-20 10:00:00,25.5,25.58,25.48,25.55,21429.0,20.3906,20.4546,20.3746,20.4306,21429.0
2016-07-20 10:05:00,25.56,25.58,25.53,25.57,17788.0,20.4386,20.4546,20.4146,20.4466,17788.0
2016-07-20 10:10:00,25.57,25.59,25.55,25.58,15403.0,20.4466,20.4626,20.4306,20.4546,15403.0
2016-07-20 10:15:00,25.58,25.62,25.58,25.61,7850.0,20.4546,20.4866,20.4546,20.4786,7850.0
2016-07-20 10:20:00,25.63,25.63,25.6,25.63,7635.0,20.4946,20.4946,20.4706,20.4946,7635.0
2016-07-20 10:25:00,25.63,25.66,25.59,25.6,23359.0,20.4946,20.5185,20.4626,20.4706,23359.0
2016-07-20 10:30:00,25.6,25.64,25.59,25.63,10039.0,20.4706,20.5026,20.4626,20.4946,10039.0
2016-07-20 10:35:00,25.64,25.67,25.62,25.67,8559.0,20.5026,20.5265,20.4866,20.5265,8559.0
2016-07-20 10:40:00,25.66,25.71,25.65,25.7,10125.0,20.5185,20.5585,20.5106,20.5505,10125.0
2016-07-20 10:45:00,25.7,25.72,25.68,25.69,7995.0,20.5505,20.5665,20.5345,20.5425,7995.0
2016-07-20 10:50:00,25.69,25.71,25.67,25.67,9369.0,20.5425,20.5585,20.5265,20.5265,9369.0
2016-07-20 10:55:00,25.67,25.7,25.66,25.69,8636.0,20.5265,20.5505,20.5185,20.5425,8636.0
2016-07-20 11:00:00,25.7,25.7,25.68,25.69,9504.0,20.5505,20.5505,20.5345,20.5425,9504.0
2016-07-20 11:05:00,25.69,25.75,25.69,25.73,17573.0,20.5425,20.5905,20.5425,20.5745,17573.0
2016-07-20 11:10:00,25.73,25.77,25.73,25.75,17897.0,20.5745,20.6065,20.5745,20.5905,17897.0
2016-07-20 11:15:00,25.76,25.79,25.75,25.76,15124.0,20.5985,20.6225,20.5905,20.5985,15124.0
2016-07-20 11:20:00,25.76,25.76,25.73,25.74,3954.0,20.5985,20.5985,20.5745,20.5825,3954.0
2016-07-20 11:25:00,25.73,25.76,25.73,25.75,7000.0,20.5745,20.5985,20.5745,20.5905,7000.0
2016-07-20 11:30:00,25.75,25.75,25.71,25.71,7544.0,20.5905,20.5905,20.5585,20.5585,7544.0
2016-07-20 11:35:00,25.71,25.77,25.71,25.76,14835.0,20.5585,20.6065,20.5585,20.5985,14835.0
2016-07-20 11:40:00,25.75,25.76,25.73,25.73,6500.0,20.5905,20.5985,20.5745,20.5745,6500.0
2016-07-20 11:45:00,25.74,25.76,25.73,25.74,6734.0,20.5825,20.5985,20.5745,20.5825,6734.0
2016-07-20 11:50:00,25.74,25.76,25.73,25.74,7000.0,20.5825,20.5985,20.5745,20.5825,7000.0
2016-07-20 11:55:00,25.74,25.75,25.7,25.7,7298.0,20.5825,20.5905,20.5505,20.5505,7298.0
2016-07-20 12:00:00,25.7,25.71,25.68,25.71,5090.0,20.5505,20.5585,20.5345,20.5585,5090.0
2016-07-20 12:05:00,25.71,25.71,25.69,25.71,7134.0,20.5585,20.5585,20.5425,20.5585,7134.0
2016-07-20 12:10:00,25.71,25.74,25.71,25.73,8549.0,20.5585,20.5825,20.5585,20.5745,8549.0
2016-07-20 12:15:00,25.73,25.75,25.73,25.73,7278.0,20.5745,20.5905,20.5745,20.5745,7278.0
2016-07-20 12:20:00,25.73,25.75,25.73,25.75,6700.0,20.5745,20.5905,20.5745,20.5905,6700.0
2016-07-20 12:25:00,25.74,25.76,25.74,25.76,4765.0,20.5825,20.5985,20.5825,20.5985,4765.0
2016-07-20 12:30:00,25.77,25.78,25.73,25.73,15111.0,20.6065,20.6145,20.5745,20.5745,15111.0
2016-07-20 12:35:00,25.73,25.74,25.73,25.73,1002.0,20.5745,20.5825,20.5745,20.5745,1002.0
2016-07-20 12:40:00,25.73,25.74,25.73,25.73,1100.0,20.5745,20.5825,20.5745,20.5745,1100.0
2016-07-20 12:45:00,25.73,25.74,25.71,25.72,6830.0,20.5745,20.5825,20.5585,20.5665,6830.0
2016-07-20 12:50:00,25.72,25.74,25.72,25.74,4900.0,20.5665,20.5825,20.5665,20.5825,4900.0
2016-07-20 12:55:00,25.74,25.74,25.72,25.73,5180.0,20.5825,20.5825,20.5665,20.5745,5180.0
2016-07-20 13:00:00,25.72,25.73,25.72,25.72,1100.0,20.5665,20.5745,20.5665,20.5665,1100.0
2016-07-20 13:05:00,25.73,25.73,25.72,25.73,4380.0,20.5745,20.5745,20.5665,20.5745,4380.0
2016-07-20 13:10:00,25.73,25.74,25.73,25.73,31955.0,20.5745,20.5825,20.5745,20.5745,31955.0
2016-07-20 13:15:00,25.74,25.78,25.74,25.78,17424.0,20.5825,20.6145,20.5825,20.6145,17424.0
2016-07-20 13:20:00,25.78,25.8,25.77,25.8,18172.0,20.6145,20.6305,20.6065,20.6305,18172.0
2016-07-20 13:25:00,25.8,25.81,25.79,25.81,4815.0,20.6305,20.6385,20.6225,20.6385,4815.0
2016-07-20 13:30:00,25.81,25.81,25.79,25.8,14903.0,20.6385,20.6385,20.6225,20.6305,14903.0
2016-07-20 13:35:00,25.8,25.81,25.79,25.8,8597.0,20.6305,20.6385,20.6225,20.6305,8597.0
2016-07-20 13:40:00,25.8,25.8,25.79,25.79,1600.0,20.6305,20.6305,20.6225,20.6225,1600.0
2016-07-20 13:45:00,25.8,25.81,25.79,25.81,13725.0,20.6305,20.6385,20.6225,20.6385,13725.0
2016-07-20 13:50:00,25.81,25.81,25.8,25.81,8986.0,20.6385,20.6385,20.6305,20.6385,8986.0
2016-07-20 13:55:00,25.8,25.81,25.8,25.81,9576.0,20.6305,20.6385,20.6305,20.6385,9576.0
2016-07-20 14:00:00,25.81,25.84,25.8,25.84,14366.0,20.6385,20.6625,20.6305,20.6625,14366.0
2016-07-20 14:05:00,25.84,25.88,25.83,25.87,25761.0,20.6625,20.6945,20.6545,20.6865,25761.0
2016-07-20 14:10:00,25.87,25.88,25.86,25.88,9240.0,20.6865,20.6945,20.6785,20.6945,9240.0
2016-07-20 14:15:00,25.88,25.88,25.87,25.88,7900.0,20.6945,20.6945,20.6865,20.6945,7900.0
2016-07-20 14:20:00,25.88,25.88,25.86,25.86,19974.0,20.6945,20.6945,20.6785,20.6785,19974.0
2016-07-20 14:25:00,25.87,25.87,25.86,25.87,7278.0,20.6865,20.6865,20.6785,20.6865,7278.0
2016-07-20 14:30:00,25.86,25.87,25.83,25.83,26442.0,20.6785,20.6865,20.6545,20.6545,26442.0
2016-07-20 14:35:00,25.84,25.89,25.83,25.89,20846.0,20.6625,20.7025,20.6545,20.7025,20846.0
2016-07-20 14:40:00,25.89,25.92,25.88,25.92,20313.0,20.7025,20.7265,20.6945,20.7265,20313.0
2016-07-20 14:45:00,25.92,25.93,25.91,25.92,23552.0,20.7265,20.7345,20.7185,20.7265,23552.0
2016-07-20 14:50:00,25.92,25.93,25.92,25.93,14331.0,20.7265,20.7345,20.7265,20.7345,14331.0
2016-07-20 14:55:00,25.93,25.94,25.92,25.92,37221.0,20.7345,20.7424,20.7265,20.7265,37221.0
2016-07-20 15:00:00,25.92,25.92,25.89,25.89,11227.0,20.7265,20.7265,20.7025,20.7025,11227.0
2016-07-20 15:05:00,25.89,25.9,25.89,25.89,7800.0,20.7025,20.7105,20.7025,20.7025,7800.0
2016-07-20 15:10:00,25.89,25.92,25.89,25.92,14320.0,20.7025,20.7265,20.7025,20.7265,14320.0
2016-07-20 15:15:00,25.92,25.93,25.91,25.93,25289.0,20.7265,20.7345,20.7185,20.7345,25289.0
2016-07-20 15:20:00,25.93,25.93,25.92,25.93,9603.0,20.7345,20.7345,20.7265,20.7345,9603.0
2016-07-20 15:25:00,25.93,25.94,25.92,25.94,15639.0,20.7345,20.7424,20.7265,20.7424,15639.0
2016-07-20 15:30:00,25.94,25.94,25.91,25.91,47870.0,20.7424,20.7424,20.7185,20.7185,47870.0
2016-07-20 15:35:00,25.92,25.94,25.9,25.94,42753.0,20.7265,20.7424,20.7105,20.7424,42753.0
2016-07-20 15:40:00,25.94,25.94,25.91,25.91,35049.0,20.7424,20.7424,20.7185,20.7185,35049.0
2016-07-20 15:45:00,25.91,25.92,25.91,25.91,26588.0,20.7185,20.7265,20.7185,20.7185,26588.0
2016-07-20 15:50:00,25.91,25.93,25.9,25.93,60007.0,20.7185,20.7345,20.7105,20.7345,60007.0
2016-07-20 15:55:00,25.93,25.93,25.9,25.9,102132.0,20.7345,20.7345,20.7105,20.7105,102132.0
2016-07-21 09:30:00,25.82,25.93,25.68,25.84,44045.0,20.6465,20.7345,20.5345,20.6625,44045.0
2016-07-21 09:35:00,25.83,26.01,25.82,25.97,61500.0,20.6545,20.7984,20.6465,20.7664,61500.0
2016-07-21 09:40:00,25.96,26.08,25.93,26.08,26909.0,20.7584,20.8544,20.7345,20.8544,26909.0
2016-07-21 09:45:00,26.08,26.1,26.05,26.06,11082.0,20.8544,20.8704,20.8304,20.8384,11082.0
2016-07-21 09:50:00,26.07,26.09,26.04,26.05,14971.0,20.8464,20.8624,20.8224,20.8304,14971.0
2016-07-21 09:55:00,26.04,26.04,25.99,26.01,10011.0,20.8224,20.8224,20.7824,20.7984,10011.0
2016-07-21 10:00:00,26.01,26.03,25.99,26.02,12881.0,20.7984,20.8144,20.7824,20.8064,12881.0
2016-07-21 10:05:00,26.03,26.04,25.96,25.99,14392.0,20.8144,20.8224,20.7584,20.7824,14392.0
2016-07-21 10:10:00,25.99,26.05,25.99,26.03,12975.0,20.7824,20.8304,20.7824,20.8144,12975.0
2016-07-21 10:15:00,26.03,26.07,26.02,26.03,13923.0,20.8144,20.8464,20.8064,20.8144,13923.0
2016-07-21 10:20:00,26.03,26.06,26.0,26.0,10025.0,20.8144,20.8384,20.7904,20.7904,10025.0
2016-07-21 10:25:00,26.0,26.0,25.92,25.96,19546.0,20.7904,20.7904,20.7265,20.7584,19546.0
2016-07-21 10:30:00,25.97,26.0,25.96,25.99,9187.0,20.7664,20.7904,20.7584,20.7824,9187.0
2016-07-21 10:35:00,25.99,26.02,25.99,26.02,10328.0,20.7824,20.8064,20.7824,20.8064,10328.0
2016-07-21 10:40:00,26.02,26.05,26.01,26.05,9464.0,20.8064,20.8304,20.7984,20.8304,9464.0
2016-07-21 10:45:00,26.04,26.05,26.01,26.04,11394.0,20.8224,20.8304,20.7984,20.8224,11394.0
2016-07-21 10:50:00,26.05,26.07,26.02,26.02,16459.0,20.8304,20.8464,20.8064,20.8064,16459.0
2016-07-21 10:55:00,26.02,26.06,26.02,26.06,8193.0,20.8064,20.8384,20.8064,20.8384,8193.0
2016-07-21 11:00:00,26.05,26.05,26.01,26.01,13278.0,20.8304,20.8304,20.7984,20.7984,13278.0
2016-07-21 11:05:00,26.01,26.03,26.01,26.01,6311.0,20.7984,20.8144,20.7984,20.7984,6311.0
2016-07-21 11:10:00,26.02,26.02,25.99,26.01,8418.0,20.8064,20.8064,20.7824,20.7984,8418.0
2016-07-21 11:15:00,26.0,26.01,25.99,26.01,8400.0,20.7904,20.7984,20.7824,20.7984,8400.0
2016-07-21 11:20:00,26.01,26.01,26.0,26.01,6277.0,20.7984,20.7984,20.7904,20.7984,6277.0
2016-07-21 11:25:00,26.01,26.01,25.96,25.96,9569.0,20.7984,20.7984,20.7584,20.7584,9569.0
2016-07-21 11:30:00,25.96,25.97,25.95,25.95,8679.0,20.7584,20.7664,20.7504,20.7504,8679.0
2016-07-21 11:35:00,25.96,25.96,25.95,25.95,11262.0,20.7584,20.7584,20.7504,20.7504,11262.0
2016-07-21 11:40:00,25.95,25.96,25.93,25.95,9024.0,20.7504,20.7584,20.7345,20.7504,9024.0
2016-07-21 11:45:00,25.94,25.95,25.93,25.95,9025.0,20.7424,20.7504,20.7345,20.7504,9025.0
2016-07-21 11:50:00,25.95,25.95,25.9,25.9,9300.0,20.7504,20.7504,20.7105,20.7105,9300.0
2016-07-21 11:55:00,25.9,25.92,25.88,25.92,15109.0,20.7105,20.7265,20.6945,20.7265,15109.0
2016-07-21 12:00:00,25.92,25.95,25.91,25.95,5115.0,20.7265,20.7504,20.7185,20.7504,5115.0
2016-07-21 12:05:00,25.95,25.96,25.94,25.94,13296.0,20.7504,20.7584,20.7424,20.7424,13296.0
2016-07-21 12:10:00,25.94,25.95,25.94,25.94,3300.0,20.7424,20.7504,20.7424,20.7424,3300.0
2016-07-21 12:15:00,25.95,25.95,25.92,25.92,6575.0,20.7504,20.7504,20.7265,20.7265,6575.0
2016-07-21 12:20:00,25.92,25.94,25.89,25.91,28998.0,20.7265,20.7424,20.7025,20.7185,28998.0
2016-07-21 12:25:00,25.91,25.95,25.9,25.95,33987.0,20.7185,20.7504,20.7105,20.7504,33987.0
2016-07-21 12:30:00,25.95,25.97,25.94,25.96,4930.0,20.7504,20.7664,20.7424,20.7584,4930.0
2016-07-21 12:35:00,25.97,25.99,25.95,25.99,18643.0,20.7664,20.7824,20.7504,20.7824,18643.0
2016-07-21 12:40:00,25.99,26.01,25.97,26.0,28101.0,20.7824,20.7984,20.7664,20.7904,28101.0
2016-07-21 12:45:00,25.99,25.99,25.94,25.94,24073.0,20.7824,20.7824,20.7424,20.7424,24073.0
2016-07-21 12:50:00,25.94,25.96,25.92,25.96,16288.0,20.7424,20.7584,20.7265,20.7584,16288.0
2016-07-21 12:55:00,25.96,25.96,25.94,25.94,10095.0,20.7584,20.7584,20.7424,20.7424,10095.0
2016-07-21 13:00:00,25.95,25.96,25.94,25.96,9891.0,20.7504,20.7584,20.7424,20.7584,9891.0
2016-07-21 13:05:00,25.96,25.97,25.95,25.97,10116.0,20.7584,20.7664,20.7504,20.7664,10116.0
2016-07-21 13:10:00,25.97,25.98,25.96,25.98,6548.0,20.7664,20.7744,20.7584,20.7744,6548.0
2016-07-21 13:15:00,25.98,25.98,25.97,25.98,4200.0,20.7744,20.7744,20.7664,20.7744,4200.0
2016-07-21 13:20:00,25.98,25.98,25.96,25.96,10266.0,20.7744,20.7744,20.7584,20.7584,10266.0
2016-07-21 13:25:00,25.96,25.96,25.94,25.95,18609.0,20.7584,20.7584,20.7424,20.7504,18609.0
2016-07-21 13:30:00,25.95,25.97,25.94,25.96,9948.0,20.7504,20.7664,20.7424,20.7584,9948.0
2016-07-21 13:35:00,25.96,25.97,25.96,25.97,6709.0,20.7584,20.7664,20.7584,20.7664,6709.0
2016-07-21 13:40:00,25.96,25.97,25.95,25.95,7619.0,20.7584,20.7664,20.7504,20.7504,7619.0
2016-07-21 13:45:00,25.95,25.97,25.93,25.94,13821.0,20.7504,20.7664,20.7345,20.7424,13821.0
2016-07-21 13:50:00,25.93,25.93,25.9,25.91,28667.0,20.7345,20.7345,20.7105,20.7185,28667.0
2016-07-21 13:55:00,25.91,25.92,25.89,25.92,16626.0,20.7185,20.7265,20.7025,20.7265,16626.0
2016-07-21 14:00:00,25.92,25.92,25.89,25.89,12000.0,20.7265,20.7265,20.7025,20.7025,12000.0
2016-07-21 14:05:00,25.9,25.93,25.9,25.91,21147.0,20.7105,20.7345,20.7105,20.7185,21147.0
2016-07-21 14:10:00,25.9,25.91,25.87,25.89,15472.0,20.7105,20.7185,20.6865,20.7025,15472.0
2016-07-21 14:15:00,25.89,25.9,25.87,25.88,11689.0,20.7025,20.7105,20.6865,20.6945,11689.0
2016-07-21 14:20:00,25.88,25.9,25.88,25.89,7802.0,20.6945,20.7105,20.6945,20.7025,7802.0
2016-07-21 14:25:00,25.9,25.93,25.89,25.93,11186.0,20.7105,20.7345,20.7025,20.7345,11186.0
2016-07-21 14:30:00,25.92,25.95,25.91,25.93,18794.0,20.7265,20.7504,20.7185,20.7345,18794.0
2016-07-21 14:35:00,25.94,25.94,25.92,25.94,10569.0,20.7424,20.7424,20.7265,20.7424,10569.0
2016-07-21 14:40:00,25.94,25.96,25.94,25.94,24605.0,20.7424,20.7584,20.7424,20.7424,24605.0
2016-07-21 14:45:00,25.93,25.94,25.91,25.94,10656.0,20.7345,20.7424,20.7185,20.7424,10656.0
2016-07-21 14:50:00,25.94,25.94,25.93,25.94,9205.0,20.7424,20.7424,20.7345,20.7424,9205.0
2016-07-21 14:55:00,25.94,25.94,25.93,25.94,7449.0,20.7424,20.7424,20.7345,20.7424,7449.0
2016-07-21 15:00:00,25.93,25.95,25.92,25.95,18314.0,20.7345,20.7504,20.7265,20.7504,18314.0
2016-07-21 15:05:00,25.95,25.95,25.91,25.92,27156.0,20.7504,20.7504,20.7185,20.7265,27156.0
2016-07-21 15:10:00,25.91,25.92,25.9,25.92,14130.0,20.7185,20.7265,20.7105,20.7265,14130.0
2016-07-21 15:15:00,25.92,25.93,25.91,25.93,17337.0,20.7265,20.7345,20.7185,20.7345,17337.0
2016-07-21 15:20:00,25.93,25.93,25.91,25.93,20102.0,20.7345,20.7345,20.7185,20.7345,20102.0
2016-07-21 15:25:00,25.93,25.94,25.92,25.94,10733.0,20.7345,20.7424,20.7265,20.7424,10733.0
2016-07-21 15:30:00,25.94,25.96,25.92,25.96,23321.0,20.7424,20.7584,20.7265,20.7584,23321.0
2016-07-21 15:35:00,25.96,25.96,25.92,25.93,37535.0,20.7584,20.7584,20.7265,20.7345,37535.0
2016-07-21 15:40:00,25.93,25.96,25.92,25.95,53736.0,20.7345,20.7584,20.7265,20.7504,53736.0
2016-07-21 15:45:00,25.96,26.0,25.95,25.98,98340.0,20.7584,20.7904,20.7504,20.7744,98340.0
2016-07-21 15:50:00,25.98,26.0,25.96,25.98,90261.0,20.7744,20.7904,20.7584,20.7744,90261.0
2016-07-21 15:55:00,25.98,25.99,25.97,25.99,127053.0,20.7744,20.7824,20.7664,20.7824,127053.0
2016-07-22 09:30:00,26.09,26.09,25.92,25.96,40320.0,20.8624,20.8624,20.7265,20.7584,40320.0
2016-07-22 09:35:00,25.97,25.98,25.8,25.8,21419.0,20.7664,20.7744,20.6305,20.6305,21419.0
2016-07-22 09:40:00,25.8,25.88,25.77,25.79,20250.0,20.6305,20.6945,20.6065,20.6225,20250.0
2016-07-22 09:45:00,25.79,25.92,25.79,25.9,22867.0,20.6225,20.7265,20.6225,20.7105,22867.0
2016-07-22 09:50:00,25.91,25.97,25.91,25.97,16370.0,20.7185,20.7664,20.7185,20.7664,16370.0
2016-07-22 09:55:00,25.96,25.96,25.89,25.91,8176.0,20.7584,20.7584,20.7025,20.7185,8176.0
2016-07-22 10:00:00,25.91,26.0,25.91,25.97,16008.0,20.7185,20.7904,20.7185,20.7664,16008.0
2016-07-22 10:05:00,25.97,25.99,25.96,25.96,6000.0,20.7664,20.7824,20.7584,20.7584,6000.0
2016-07-22 10:10:00,25.97,25.97,25.92,25.92,7279.0,20.7664,20.7664,20.7265,20.7265,7279.0
2016-07-22 10:15:00,25.91,25.92,25.88,25.92,13667.0,20.7185,20.7265,20.6945,20.7265,13667.0
2016-07-22 10:20:00,25.92,26.01,25.92,26.01,26208.0,20.7265,20.7984,20.7265,20.7984,26208.0
2016-07-22 10:25:00,26.01,26.05,26.01,26.05,23652.0,20.7984,20.8304,20.7984,20.8304,23652.0
2016-07-22 10:30:00,26.05,26.09,26.04,26.09,48177.0,20.8304,20.8624,20.8224,20.8624,48177.0
2016-07-22 10:35:00,26.08,26.1,26.08,26.1,28780.0,20.8544,20.8704,20.8544,20.8704,28780.0
2016-07-22 10:40:00,26.09,26.16,26.09,26.15,44664.0,20.8624,20.9184,20.8624,20.9104,44664.0
2016-07-22 10:45:00,26.16,26.17,26.13,26.16,58373.0,20.9184,20.9264,20.8944,20.9184,58373.0
2016-07-22 10:50:00,26.15,26.16,26.11,26.12,84557.0,20.9104,20.9184,20.8784,20.8864,84557.0
2016-07-22 10:55:00,26.12,26.19,26.12,26.19,43909.0,20.8864,20.9424,20.8864,20.9424,43909.0
2016-07-22 11:00:00,26.18,26.2,26.15,26.16,57766.0,20.9344,20.9504,20.9104,20.9184,57766.0
2016-07-22 11:05:00,26.15,26.17,26.15,26.15,13554.0,20.9104,20.9264,20.9104,20.9104,13554.0
2016-07-22 11:10:00,26.16,26.18,26.15,26.15,13059.0,20.9184,20.9344,20.9104,20.9104,13059.0
2016-07-22 11:15:00,26.15,26.17,26.15,26.16,13535.0,20.9104,20.9264,20.9104,20.9184,13535.0
2016-07-22 11:20:00,26.16,26.18,26.16,26.17,15698.0,20.9184,20.9344,20.9184,20.9264,15698.0
2016-07-22 11:25:00,26.16,26.17,26.15,26.17,10323.0,20.9184,20.9264,20.9104,20.9264,10323.0
2016-07-22 11:30:00,26.16,26.2,26.16,26.2,24037.0,20.9184,20.9504,20.9184,20.9504,24037.0
2016-07-22 11:35:00,26.2,26.23,26.19,26.23,45363.0,20.9504,20.9743,20.9424,20.9743,45363.0
2016-07-22 11:40:00,26.23,26.27,26.23,26.27,78239.0,20.9743,21.0063,20.9743,21.0063,78239.0
2016-07-22 11:45:00,26.27,26.29,26.26,26.29,16725.0,21.0063,21.0223,20.9983,21.0223,16725.0
2016-07-22 11:50:00,26.29,26.29,26.26,26.28,35722.0,21.0223,21.0223,20.9983,21.0143,35722.0
2016-07-22 11:55:00,26.28,26.28,26.27,26.28,17204.0,21.0143,21.0143,21.0063,21.0143,17204.0
2016-07-22 12:00:00,26.27,26.3,26.27,26.3,25170.0,21.0063,21.0303,21.0063,21.0303,25170.0
2016-07-22 12:05:00,26.3,26.32,26.3,26.31,20620.0,21.0303,21.0463,21.0303,21.0383,20620.0
2016-07-22 12:10:00,26.31,26.33,26.3,26.33,16651.0,21.0383,21.0543,21.0303,21.0543,16651.0
2016-07-22 12:15:00,26.32,26.34,26.32,26.34,7226.0,21.0463,21.0623,21.0463,21.0623,7226.0
2016-07-22 12:20:00,26.34,26.36,26.33,26.36,16664.0,21.0623,21.0783,21.0543,21.0783,16664.0
2016-07-22 12:25:00,26.36,26.39,26.35,26.37,32580.0,21.0783,21.1023,21.0703,21.0863,32580.0
2016-07-22 12:30:00,26.37,26.4,26.36,26.36,27519.0,21.0863,21.1103,21.0783,21.0783,27519.0
2016-07-22 12:35:00,26.37,26.38,26.36,26.36,18052.0,21.0863,21.0943,21.0783,21.0783,18052.0
2016-07-22 12:40:00,26.36,26.39,26.36,26.38,10356.0,21.0783,21.1023,21.0783,21.0943,10356.0
2016-07-22 12:45:00,26.38,26.41,26.35,26.36,43878.0,21.0943,21.1183,21.0703,21.0783,43878.0
2016-07-22 12:50:00,26.36,26.37,26.35,26.36,15722.0,21.0783,21.0863,21.0703,21.0783,15722.0
2016-07-22 12:55:00,26.36,26.36,26.34,26.35,30693.0,21.0783,21.0783,21.0623,21.0703,30693.0
2016-07-22 13:00:00,26.34,26.36,26.32,26.35,40003.0,21.0623,21.0783,21.0463,21.0703,40003.0
2016-07-22 13:05:00,26.35,26.36,26.32,26.35,20040.0,21.0703,21.0783,21.0463,21.0703,20040.0
2016-07-22 13:10:00,26.36,26.37,26.34,26.36,14736.0,21.0783,21.0863,21.0623,21.0783,14736.0
2016-07-22 13:15:00,26.36,26.37,26.35,26.36,7879.0,21.0783,21.0863,21.0703,21.0783,7879.0
2016-07-22 13:20:00,26.35,26.38,26.35,26.38,8040.0,21.0703,21.0943,21.0703,21.0943,8040.0
2016-07-22 13:25:00,26.38,26.39,26.37,26.39,9224.0,21.0943,21.1023,21.0863,21.1023,9224.0
2016-07-22 13:30:00,26.38,26.4,26.38,26.4,17507.0,21.0943,21.1103,21.0943,21.1103,17507.0
2016-07-22 13:35:00,26.4,26.4,26.38,26.39,23908.0,21.1103,21.1103,21.0943,21.1023,23908.0
2016-07-22 13:40:00,26.39,26.39,26.38,26.39,3753.0,21.1023,21.1023,21.0943,21.1023,3753.0
2016-07-22 13:45:00,26.39,26.43,26.38,26.43,28501.0,21.1023,21.1343,21.0943,21.1343,28501.0
2016-07-22 13:50:00,26.43,26.47,26.42,26.46,30712.0,21.1343,21.1663,21.1263,21.1583,30712.0
2016-07-22 13:55:00,26.46,26.48,26.42,26.44,42307.0,21.1583,21.1742,21.1263,21.1423,42307.0
2016-07-22 14:00:00,26.44,26.45,26.39,26.42,31005.0,21.1423,21.1503,21.1023,21.1263,31005.0
2016-07-22 14:05:00,26.41,26.43,26.39,26.41,29663.0,21.1183,21.1343,21.1023,21.1183,29663.0
2016-07-22 14:10:00,26.41,26.41,26.37,26.38,27661.0,21.1183,21.1183,21.0863,21.0943,27661.0
2016-07-22 14:15:00,26.38,26.42,26.38,26.4,78069.0,21.0943,21.1263,21.0943,21.1103,78069.0
2016-07-22 14:20:00,26.41,26.42,26.41,26.42,8579.0,21.1183,21.1263,21.1183,21.1263,8579.0
2016-07-22 14:25:00,26.42,26.43,26.4,26.41,15895.0,21.1263,21.1343,21.1103,21.1183,15895.0
2016-07-22 14:30:00,26.4,26.41,26.37,26.37,33913.0,21.1103,21.1183,21.0863,21.0863,33913.0
2016-07-22 14:35:00,26.38,26.39,26.37,26.39,11645.0,21.0943,21.1023,21.0863,21.1023,11645.0
2016-07-22 14:40:00,26.39,26.39,26.38,26.39,7727.0,21.1023,21.1023,21.0943,21.1023,7727.0
2016-07-22 14:45:00,26.39,26.39,26.38,26.39,7612.0,21.1023,21.1023,21.0943,21.1023,7612.0
2016-07-22 14:50:00,26.39,26.39,26.38,26.39,22940.0,21.1023,21.1023,21.0943,21.1023,22940.0
2016-07-22 14:55:00,26.39,26.46,26.38,26.45,58269.0,21.1023,21.1583,21.0943,21.1503,58269.0
2016-07-22 15:00:00,26.44,26.48,26.44,26.45,39875.0,21.1423,21.1742,21.1423,21.1503,39875.0
2016-07-22 15:05:00,26.46,26.46,26.42,26.43,22881.0,21.1583,21.1583,21.1263,21.1343,22881.0
2016-07-22 15:10:00,26.43,26.44,26.42,26.44,11064.0,21.1343,21.1423,21.1263,21.1423,11064.0
2016-07-22 15:15:00,26.44,26.44,26.4,26.42,38148.0,21.1423,21.1423,21.1103,21.1263,38148.0
2016-07-22 15:20:00,26.42,26.42,26.4,26.41,24828.0,21.1263,21.1263,21.1103,21.1183,24828.0
2016-07-22 15:25:00,26.41,26.45,26.41,26.44,53386.0,21.1183,21.1503,21.1183,21.1423,53386.0
2016-07-22 15:30:00,26.42,26.44,26.41,26.44,41622.0,21.1263,21.1423,21.1183,21.1423,41622.0
2016-07-22 15:35:00,26.44,26.46,26.43,26.45,37812.0,21.1423,21.1583,21.1343,21.1503,37812.0
2016-07-22 15:40:00,26.45,26.46,26.44,26.46,53409.0,21.1503,21.1583,21.1423,21.1583,53409.0
2016-07-22 15:45:00,26.46,26.46,26.45,26.46,68485.0,21.1583,21.1583,21.1503,21.1583,68485.0
2016-07-22 15:50:00,26.46,26.49,26.45,26.45,116495.0,21.1583,21.1822,21.1503,21.1503,116495.0
2016-07-22 15:55:00,26.46,26.48,26.45,26.47,191480.0,21.1583,21.1742,21.1503,21.1663,191480.0
2016-07-25 09:30:00,26.5,26.5,26.37,26.46,42974.0,21.1902,21.1902,21.0863,21.1583,42974.0
2016-07-25 09:35:00,26.43,26.45,26.34,26.38,44399.0,21.1343,21.1503,21.0623,21.0943,44399.0
2016-07-25 09:40:00,26.39,26.58,26.39,26.52,37622.0,21.1023,21.2542,21.1023,21.2062,37622.0
2016-07-25 09:45:00,26.53,26.54,26.48,26.5,42394.0,21.2142,21.2222,21.1742,21.1902,42394.0
2016-07-25 09:50:00,26.48,26.5,26.42,26.44,17848.0,21.1742,21.1902,21.1263,21.1423,17848.0
2016-07-25 09:55:00,26.44,26.48,26.4,26.41,18880.0,21.1423,21.1742,21.1103,21.1183,18880.0
2016-07-25 10:00:00,26.42,26.44,26.38,26.42,16891.0,21.1263,21.1423,21.0943,21.1263,16891.0
2016-07-25 10:05:00,26.42,26.42,26.31,26.34,13399.0,21.1263,21.1263,21.0383,21.0623,13399.0
2016-07-25 10:10:00,26.33,26.33,26.29,26.31,18712.0,21.0543,21.0543,21.0223,21.0383,18712.0
2016-07-25 10:15:00,26.31,26.33,26.25,26.26,125415.0,21.0383,21.0543,20.9903,20.9983,125415.0
2016-07-25 10:20:00,26.25,26.26,26.22,26.23,12637.0,20.9903,20.9983,20.9663,20.9743,12637.0
2016-07-25 10:25:00,26.23,26.31,26.2,26.3,44628.0,20.9743,21.0383,20.9504,21.0303,44628.0
2016-07-25 10:30:00,26.3,26.34,26.29,26.31,26043.0,21.0303,21.0623,21.0223,21.0383,26043.0
2016-07-25 10:35:00,26.31,26.32,26.27,26.29,29740.0,21.0383,21.0463,21.0063,21.0223,29740.0
2016-07-25 10:40:00,26.29,26.3,26.25,26.28,11279.0,21.0223,21.0303,20.9903,21.0143,11279.0
2016-07-25 10:45:00,26.27,26.29,26.26,26.27,8718.0,21.0063,21.0223,20.9983,21.0063,8718.0
2016-07-25 10:50:00,26.27,26.29,26.26,26.29,8561.0,21.0063,21.0223,20.9983,21.0223,8561.0
2016-07-25 10:55:00,26.29,26.35,26.28,26.35,24034.0,21.0223,21.0703,21.0143,21.0703,24034.0
2016-07-25 11:00:00,26.36,26.4,26.35,26.39,19011.0,21.0783,21.1103,21.0703,21.1023,19011.0
2016-07-25 11:05:00,26.39,26.4,26.34,26.36,11533.0,21.1023,21.1103,21.0623,21.0783,11533.0
2016-07-25 11:10:00,26.37,26.39,26.36,26.39,9232.0,21.0863,21.1023,21.0783,21.1023,9232.0
2016-07-25 11:15:00,26.4,26.42,26.39,26.4,10565.0,21.1103,21.1263,21.1023,21.1103,10565.0
2016-07-25 11:20:00,26.4,26.44,26.4,26.42,7721.0,21.1103,21.1423,21.1103,21.1263,7721.0
2016-07-25 11:25:00,26.42,26.44,26.38,26.41,28115.0,21.1263,21.1423,21.0943,21.1183,28115.0
2016-07-25 11:30:00,26.42,26.44,26.4,26.44,18791.0,21.1263,21.1423,21.1103,21.1423,18791.0
2016-07-25 11:35:00,26.44,26.44,26.38,26.38,8664.0,21.1423,21.1423,21.0943,21.0943,8664.0
2016-07-25 11:40:00,26.37,26.38,26.34,26.35,34220.0,21.0863,21.0943,21.0623,21.0703,34220.0
2016-07-25 11:45:00,26.35,26.37,26.31,26.35,24831.0,21.0703,21.0863,21.0383,21.0703,24831.0
2016-07-25 11:50:00,26.36,26.38,26.35,26.35,17487.0,21.0783,21.0943,21.0703,21.0703,17487.0
2016-07-25 11:55:00,26.35,26.37,26.34,26.37,31762.0,21.0703,21.0863,21.0623,21.0863,31762.0
2016-07-25 12:00:00,26.37,26.39,26.36,26.38,13914.0,21.0863,21.1023,21.0783,21.0943,13914.0
2016-07-25 12:05:00,26.38,26.4,26.36,26.38,41649.0,21.0943,21.1103,21.0783,21.0943,41649.0
2016-07-25 12:10:00,26.37,26.41,26.37,26.37,35792.0,21.0863,21.1183,21.0863,21.0863,35792.0
2016-07-25 12:15:00,26.38,26.4,26.36,26.39,10443.0,21.0943,21.1103,21.0783,21.1023,10443.0
2016-07-25 12:20:00,26.39,26.41,26.35,26.36,18416.0,21.1023,21.1183,21.0703,21.0783,18416.0
2016-07-25 12:25:00,26.35,26.36,26.34,26.36,11645.0,21.0703,21.0783,21.0623,21.0783,11645.0
2016-07-25 12:30:00,26.35,26.36,26.3,26.3,9941.0,21.0703,21.0783,21.0303,21.0303,9941.0
2016-07-25 12:35:00,26.3,26.33,26.29,26.3,14360.0,21.0303,21.0543,21.0223,21.0303,14360.0
2016-07-25 12:40:00,26.3,26.32,26.3,26.32,8363.0,21.0303,21.0463,21.0303,21.0463,8363.0
2016-07-25 12:45:00,26.33,26.36,26.32,26.35,12173.0,21.0543,21.0783,21.0463,21.0703,12173.0
2016-07-25 12:50:00,26.36,26.38,26.33,26.35,15721.0,21.0783,21.0943,21.0543,21.0703,15721.0
2016-07-25 12:55:00,26.36,26.37,26.33,26.34,5243.0,21.0783,21.0863,21.0543,21.0623,5243.0
2016-07-25 13:00:00,26.33,26.35,26.32,26.35,15643.0,21.0543,21.0703,21.0463,21.0703,15643.0
2016-07-25 13:05:00,26.34,26.35,26.33,26.33,12140.0,21.0623,21.0703,21.0543,21.0543,12140.0
2016-07-25 13:10:00,26.34,26.34,26.31,26.31,21790.0,21.0623,21.0623,21.0383,21.0383,21790.0
2016-07-25 13:15:00,26.31,26.33,26.31,26.31,20567.0,21.0383,21.0543,21.0383,21.0383,20567.0
2016-07-25 13:20:00,26.32,26.33,26.3,26.3,5359.0,21.0463,21.0543,21.0303,21.0303,5359.0
2016-07-25 13:25:00,26.31,26.35,26.31,26.35,10423.0,21.0383,21.0703,21.0383,21.0703,10423.0
2016-07-25 13:30:00,26.35,26.36,26.35,26.35,15885.0,21.0703,21.0783,21.0703,21.0703,15885.0
2016-07-25 13:35:00,26.35,26.36,26.35,26.36,11204.0,21.0703,21.0783,21.0703,21.0783,11204.0
2016-07-25 13:40:00,26.36,26.36,26.35,26.35,2708.0,21.0783,21.0783,21.0703,21.0703,2708.0
2016-07-25 13:45:00,26.36,26.36,26.35,26.36,7025.0,21.0783,21.0783,21.0703,21.0783,7025.0
2016-07-25 13:50:00,26.35,26.36,26.35,26.36,10204.0,21.0703,21.0783,21.0703,21.0783,10204.0
2016-07-25 13:55:00,26.35,26.36,26.35,26.35,9975.0,21.0703,21.0783,21.0703,21.0703,9975.0
2016-07-25 14:00:00,26.36,26.36,26.34,26.36,80771.0,21.0783,21.0783,21.0623,21.0783,80771.0
2016-07-25 14:05:00,26.35,26.38,26.34,26.36,20782.0,21.0703,21.0943,21.0623,21.0783,20782.0
2016-07-25 14:10:00,26.35,26.35,26.33,26.34,7643.0,21.0703,21.0703,21.0543,21.0623,7643.0
2016-07-25 14:15:00,26.33,26.34,26.3,26.32,11694.0,21.0543,21.0623,21.0303,21.0463,11694.0
2016-07-25 14:20:00,26.31,26.33,26.31,26.33,6126.0,21.0383,21.0543,21.0383,21.0543,6126.0
2016-07-25 14:25:00,26.32,26.33,26.3,26.3,9626.0,21.0463,21.0543,21.0303,21.0303,9626.0
2016-07-25 14:30:00,26.3,26.32,26.29,26.31,49803.0,21.0303,21.0463,21.0223,21.0383,49803.0
2016-07-25 14:35:00,26.31,26.33,26.3,26.32,31803.0,21.0383,21.0543,21.0303,21.0463,31803.0
2016-07-25 14:40:00,26.32,26.33,26.31,26.33,12458.0,21.0463,21.0543,21.0383,21.0543,12458.0
2016-07-25 14:45:00,26.32,26.35,26.32,26.35,11301.0,21.0463,21.0703,21.0463,21.0703,11301.0
2016-07-25 14:50:00,26.35,26.35,26.34,26.35,18887.0,21.0703,21.0703,21.0623,21.0703,18887.0
2016-07-25 14:55:00,26.35,26.35,26.33,26.34,19212.0,21.0703,21.0703,21.0543,21.0623,19212.0
2016-07-25 15:00:00,26.34,26.35,26.33,26.35,9938.0,21.0623,21.0703,21.0543,21.0703,9938.0
2016-07-25 15:05:00,26.35,26.36,26.32,26.32,36980.0,21.0703,21.0783,21.0463,21.0463,36980.0
2016-07-25 15:10:00,26.32,26.32,26.28,26.29,8399.0,21.0463,21.0463,21.0143,21.0223,8399.0
2016-07-25 15:15:00,26.28,26.32,26.28,26.3,12377.0,21.0143,21.0463,21.0143,21.0303,12377.0
2016-07-25 15:20:00,26.3,26.32,26.3,26.31,11726.0,21.0303,21.0463,21.0303,21.0383,11726.0
2016-07-25 15:25:00,26.31,26.31,26.3,26.31,12568.0,21.0383,21.0383,21.0303,21.0383,12568.0
2016-07-25 15:30:00,26.31,26.34,26.3,26.34,40554.0,21.0383,21.0623,21.0303,21.0623,40554.0
2016-07-25 15:35:00,26.34,26.36,26.33,26.36,54491.0,21.0623,21.0783,21.0543,21.0783,54491.0
2016-07-25 15:40:00,26.35,26.36,26.33,26.33,46151.0,21.0703,21.0783,21.0543,21.0543,46151.0
2016-07-25 15:45:00,26.34,26.35,26.33,26.35,24434.0,21.0623,21.0703,21.0543,21.0703,24434.0
2016-07-25 15:50:00,26.35,26.35,26.34,26.35,19600.0,21.0703,21.0703,21.0623,21.0703,19600.0
2016-07-25 15:55:00,26.35,26.35,26.32,26.35,137660.0,21.0703,21.0703,21.0463,21.0703,137660.0
2016-07-26 09:30:00,26.44,26.45,26.33,26.41,32330.0,21.1423,21.1503,21.0543,21.1183,32330.0
2016-07-26 09:35:00,26.39,26.48,26.37,26.46,11182.0,21.1023,21.1742,21.0863,21.1583,11182.0
2016-07-26 09:40:00,26.46,26.54,26.46,26.53,34523.0,21.1583,21.2222,21.1583,21.2142,34523.0
2016-07-26 09:45:00,26.54,26.56,26.48,26.51,42923.0,21.2222,21.2382,21.1742,21.1982,42923.0
2016-07-26 09:50:00,26.51,26.53,26.48,26.52,21397.0,21.1982,21.2142,21.1742,21.2062,21397.0
2016-07-26 09:55:00,26.53,26.59,26.53,26.58,42558.0,21.2142,21.2622,21.2142,21.2542,42558.0
2016-07-26 10:00:00,26.58,26.64,26.57,26.6,18819.0,21.2542,21.3022,21.2462,21.2702,18819.0
2016-07-26 10:05:00,26.6,26.65,26.56,26.56,27648.0,21.2702,21.3102,21.2382,21.2382,27648.0
2016-07-26 10:10:00,26.56,26.57,26.5,26.52,14507.0,21.2382,21.2462,21.1902,21.2062,14507.0
2016-07-26 10:15:00,26.51,26.54,26.49,26.52,13789.0,21.1982,21.2222,21.1822,21.2062,13789.0
2016-07-26 10:20:00,26.51,26.57,26.51,26.57,11400.0,21.1982,21.2462,21.1982,21.2462,11400.0
2016-07-26 10:25:00,26.57,26.6,26.55,26.6,14163.0,21.2462,21.2702,21.2302,21.2702,14163.0
2016-07-26 10:30:00,26.6,26.62,26.56,26.59,12182.0,21.2702,21.2862,21.2382,21.2622,12182.0
2016-07-26 10:35:00,26.59,26.6,26.56,26.56,8867.0,21.2622,21.2702,21.2382,21.2382,8867.0
2016-07-26 10:40:00,26.56,26.59,26.56,26.59,13563.0,21.2382,21.2622,21.2382,21.2622,13563.0
2016-07-26 10:45:00,26.58,26.58,26.54,26.57,11504.0,21.2542,21.2542,21.2222,21.2462,11504.0
2016-07-26 10:50:00,26.57,26.57,26.47,26.48,18717.0,21.2462,21.2462,21.1663,21.1742,18717.0
2016-07-26 10:55:00,26.47,26.48,26.41,26.41,15614.0,21.1663,21.1742,21.1183,21.1183,15614.0
2016-07-26 11:00:00,26.39,26.43,26.38,26.4,23978.0,21.1023,21.1343,21.0943,21.1103,23978.0
2016-07-26 11:05:00,26.39,26.42,26.37,26.42,10558.0,21.1023,21.1263,21.0863,21.1263,10558.0
2016-07-26 11:10:00,26.42,26.43,26.39,26.43,12094.0,21.1263,21.1343,21.1023,21.1343,12094.0
2016-07-26 11:15:00,26.44,26.47,26.43,26.46,9992.0,21.1423,21.1663,21.1343,21.1583,9992.0
2016-07-26 11:20:00,26.45,26.48,26.43,26.47,11205.0,21.1503,21.1742,21.1343,21.1663,11205.0
2016-07-26 11:25:00,26.48,26.48,26.45,26.48,9288.0,21.1742,21.1742,21.1503,21.1742,9288.0
2016-07-26 11:30:00,26.48,26.48,26.44,26.45,8226.0,21.1742,21.1742,21.1423,21.1503,8226.0
2016-07-26 11:35:00,26.45,26.5,26.45,26.49,11902.0,21.1503,21.1902,21.1503,21.1822,11902.0
2016-07-26 11:40:00,26.48,26.5,26.47,26.5,6626.0,21.1742,21.1902,21.1663,21.1902,6626.0
2016-07-26 11:45:00,26.5,26.52,26.49,26.49,11806.0,21.1902,21.2062,21.1822,21.1822,11806.0
2016-07-26 11:50:00,26.49,26.53,26.49,26.51,16685.0,21.1822,21.2142,21.1822,21.1982,16685.0
2016-07-26 11:55:00,26.52,26.55,26.5,26.52,13332.0,21.2062,21.2302,21.1902,21.2062,13332.0
2016-07-26 12:00:00,26.53,26.54,26.51,26.52,9990.0,21.2142,21.2222,21.1982,21.2062,9990.0
2016-07-26 12:05:00,26.52,26.52,26.5,26.52,4528.0,21.2062,21.2062,21.1902,21.2062,4528.0
2016-07-26 12:10:00,26.51,26.52,26.5,26.51,5697.0,21.1982,21.2062,21.1902,21.1982,5697.0
2016-07-26 12:15:00,26.52,26.56,26.52,26.53,8332.0,21.2062,21.2382,21.2062,21.2142,8332.0
2016-07-26 12:20:00,26.52,26.55,26.52,26.54,6750.0,21.2062,21.2302,21.2062,21.2222,6750.0
2016-07-26 12:25:00,26.54,26.56,26.53,26.53,5654.0,21.2222,21.2382,21.2142,21.2142,5654.0
2016-07-26 12:30:00,26.53,26.56,26.53,26.55,10975.0,21.2142,21.2382,21.2142,21.2302,10975.0
2016-07-26 12:35:00,26.55,26.56,26.53,26.54,4100.0,21.2302,21.2382,21.2142,21.2222,4100.0
2016-07-26 12:40:00,26.54,26.55,26.54,26.54,7316.0,21.2222,21.2302,21.2222,21.2222,7316.0
2016-07-26 12:45:00,26.54,26.56,26.53,26.55,5607.0,21.2222,21.2382,21.2142,21.2302,5607.0
2016-07-26 12:50:00,26.55,26.56,26.54,26.54,6869.0,21.2302,21.2382,21.2222,21.2222,6869.0
2016-07-26 12:55:00,26.54,26.55,26.53,26.54,6834.0,21.2222,21.2302,21.2142,21.2222,6834.0
2016-07-26 13:00:00,26.54,26.55,26.53,26.53,3996.0,21.2222,21.2302,21.2142,21.2142,3996.0
2016-07-26 13:05:00,26.53,26.54,26.52,26.53,11800.0,21.2142,21.2222,21.2062,21.2142,11800.0
2016-07-26 13:10:00,26.53,26.54,26.52,26.53,6129.0,21.2142,21.2222,21.2062,21.2142,6129.0
2016-07-26 13:15:00,26.53,26.55,26.53,26.53,5829.0,21.2142,21.2302,21.2142,21.2142,5829.0
2016-07-26 13:20:00,26.53,26.53,26.48,26.48,7324.0,21.2142,21.2142,21.1742,21.1742,7324.0
2016-07-26 13:25:00,26.49,26.49,26.47,26.49,12713.0,21.1822,21.1822,21.1663,21.1822,12713.0
2016-07-26 13:30:00,26.48,26.48,26.46,26.47,4717.0,21.1742,21.1742,21.1583,21.1663,4717.0
2016-07-26 13:35:00,26.48,26.5,26.47,26.5,4900.0,21.1742,21.1902,21.1663,21.1902,4900.0
2016-07-26 13:40:00,26.49,26.5,26.48,26.48,6013.0,21.1822,21.1902,21.1742,21.1742,6013.0
2016-07-26 13:45:00,26.48,26.5,26.48,26.5,6900.0,21.1742,21.1902,21.1742,21.1902,6900.0
2016-07-26 13:50:00,26.5,26.5,26.48,26.48,5387.0,21.1902,21.1902,21.1742,21.1742,5387.0
2016-07-26 13:55:00,26.49,26.5,26.48,26.49,2742.0,21.1822,21.1902,21.1742,21.1822,2742.0
2016-07-26 14:00:00,26.49,26.5,26.48,26.49,8750.0,21.1822,21.1902,21.1742,21.1822,8750.0
2016-07-26 14:05:00,26.48,26.49,26.45,26.45,8639.0,21.1742,21.1822,21.1503,21.1503,8639.0
2016-07-26 14:10:00,26.45,26.47,26.44,26.47,19032.0,21.1503,21.1663,21.1423,21.1663,19032.0
2016-07-26 14:15:00,26.46,26.48,26.45,26.46,11053.0,21.1583,21.1742,21.1503,21.1583,11053.0
2016-07-26 14:20:00,26.46,26.52,26.46,26.5,35563.0,21.1583,21.2062,21.1583,21.1902,35563.0
2016-07-26 14:25:00,26.51,26.54,26.51,26.52,16460.0,21.1982,21.2222,21.1982,21.2062,16460.0
2016-07-26 14:30:00,26.52,26.55,26.52,26.54,18025.0,21.2062,21.2302,21.2062,21.2222,18025.0
2016-07-26 14:35:00,26.54,26.55,26.53,26.55,5877.0,21.2222,21.2302,21.2142,21.2302,5877.0
2016-07-26 14:40:00,26.55,26.58,26.55,26.55,14288.0,21.2302,21.2542,21.2302,21.2302,14288.0
2016-07-26 14:45:00,26.55,26.57,26.54,26.54,9373.0,21.2302,21.2462,21.2222,21.2222,9373.0
2016-07-26 14:50:00,26.54,26.56,26.54,26.55,2880.0,21.2222,21.2382,21.2222,21.2302,2880.0
2016-07-26 14:55:00,26.55,26.56,26.53,26.53,10838.0,21.2302,21.2382,21.2142,21.2142,10838.0
2016-07-26 15:00:00,26.53,26.53,26.52,26.52,17737.0,21.2142,21.2142,21.2062,21.2062,17737.0
2016-07-26 15:05:00,26.52,26.53,26.51,26.51,8349.0,21.2062,21.2142,21.1982,21.1982,8349.0
2016-07-26 15:10:00,26.51,26.52,26.49,26.49,8352.0,21.1982,21.2062,21.1822,21.1822,8352.0
2016-07-26 15:15:00,26.49,26.52,26.47,26.47,15074.0,21.1822,21.2062,21.1663,21.1663,15074.0
2016-07-26 15:20:00,26.47,26.51,26.47,26.5,14506.0,21.1663,21.1982,21.1663,21.1902,14506.0
2016-07-26 15:25:00,26.5,26.53,26.5,26.52,40812.0,21.1902,21.2142,21.1902,21.2062,40812.0
2016-07-26 15:30:00,26.52,26.55,26.52,26.54,16609.0,21.2062,21.2302,21.2062,21.2222,16609.0
2016-07-26 15:35:00,26.55,26.56,26.53,26.56,23458.0,21.2302,21.2382,21.2142,21.2382,23458.0
2016-07-26 15:40:00,26.57,26.6,26.56,26.6,38897.0,21.2462,21.2702,21.2382,21.2702,38897.0
2016-07-26 15:45:00,26.6,26.63,26.6,26.61,88584.0,21.2702,21.2942,21.2702,21.2782,88584.0
2016-07-26 15:50:00,26.6,26.6,26.55,26.57,144297.0,21.2702,21.2702,21.2302,21.2462,144297.0
2016-07-26 15:55:00,26.57,26.66,26.55,26.61,433609.0,21.2462,21.3182,21.2302,21.2782,433609.0
2016-07-27 09:30:00,26.77,26.87,26.46,26.85,50310.0,21.4061,21.4861,21.1583,21.4701,50310.0
2016-07-27 09:35:00,26.82,26.95,26.82,26.86,44234.0,21.4461,21.5501,21.4461,21.4781,44234.0
2016-07-27 09:40:00,26.86,26.9,26.75,26.89,40867.0,21.4781,21.5101,21.3901,21.5021,40867.0
2016-07-27 09:45:00,26.9,26.93,26.82,26.82,45408.0,21.5101,21.5341,21.4461,21.4461,45408.0
2016-07-27 09:50:00,26.83,26.84,26.78,26.8,19900.0,21.4541,21.4621,21.4141,21.4301,19900.0
2016-07-27 09:55:00,26.81,26.85,26.81,26.82,17920.0,21.4381,21.4701,21.4381,21.4461,17920.0
2016-07-27 10:00:00,26.82,26.82,26.66,26.68,43757.0,21.4461,21.4461,21.3182,21.3342,43757.0
2016-07-27 10:05:00,26.69,26.71,26.67,26.68,10201.0,21.3422,21.3582,21.3262,21.3342,10201.0
2016-07-27 10:10:00,26.68,26.69,26.65,26.66,17181.0,21.3342,21.3422,21.3102,21.3182,17181.0
2016-07-27 10:15:00,26.65,26.67,26.63,26.65,24772.0,21.3102,21.3262,21.2942,21.3102,24772.0
2016-07-27 10:20:00,26.65,26.66,26.62,26.63,13030.0,21.3102,21.3182,21.2862,21.2942,13030.0
2016-07-27 10:25:00,26.62,26.65,26.6,26.63,14799.0,21.2862,21.3102,21.2702,21.2942,14799.0
2016-07-27 10:30:00,26.63,26.65,26.59,26.61,33060.0,21.2942,21.3102,21.2622,21.2782,33060.0
2016-07-27 10:35:00,26.6,26.63,26.6,26.62,39843.0,21.2702,21.2942,21.2702,21.2862,39843.0
2016-07-27 10:40:00,26.62,26.62,26.56,26.59,28163.0,21.2862,21.2862,21.2382,21.2622,28163.0
2016-07-27 10:45:00,26.59,26.59,26.55,26.55,19807.0,21.2622,21.2622,21.2302,21.2302,19807.0
2016-07-27 10:50:00,26.54,26.58,26.52,26.53,22584.0,21.2222,21.2542,21.2062,21.2142,22584.0
2016-07-27 10:55:00,26.54,26.57,26.54,26.54,15808.0,21.2222,21.2462,21.2222,21.2222,15808.0
2016-07-27 11:00:00,26.55,26.57,26.53,26.54,24827.0,21.2302,21.2462,21.2142,21.2222,24827.0
2016-07-27 11:05:00,26.53,26.55,26.52,26.53,19969.0,21.2142,21.2302,21.2062,21.2142,19969.0
2016-07-27 11:10:00,26.53,26.55,26.49,26.51,10951.0,21.2142,21.2302,21.1822,21.1982,10951.0
2016-07-27 11:15:00,26.5,26.55,26.5,26.51,12723.0,21.1902,21.2302,21.1902,21.1982,12723.0
2016-07-27 11:20:00,26.5,26.53,26.49,26.53,20189.0,21.1902,21.2142,21.1822,21.2142,20189.0
2016-07-27 11:25:00,26.54,26.57,26.52,26.55,22958.0,21.2222,21.2462,21.2062,21.2302,22958.0
2016-07-27 11:30:00,26.54,26.54,26.5,26.51,11058.0,21.2222,21.2222,21.1902,21.1982,11058.0
2016-07-27 11:35:00,26.52,26.53,26.49,26.5,11483.0,21.2062,21.2142,21.1822,21.1902,11483.0
2016-07-27 11:40:00,26.51,26.52,26.5,26.52,4785.0,21.1982,21.2062,21.1902,21.2062,4785.0
2016-07-27 11:45:00,26.51,26.51,26.49,26.51,6133.0,21.1982,21.1982,21.1822,21.1982,6133.0
2016-07-27 11:50:00,26.51,26.52,26.48,26.48,9143.0,21.1982,21.2062,21.1742,21.1742,9143.0
2016-07-27 11:55:00,26.49,26.49,26.43,26.45,13908.0,21.1822,21.1822,21.1343,21.1503,13908.0
2016-07-27 12:00:00,26.45,26.46,26.43,26.45,12479.0,21.1503,21.1583,21.1343,21.1503,12479.0
2016-07-27 12:05:00,26.44,26.45,26.42,26.44,7231.0,21.1423,21.1503,21.1263,21.1423,7231.0
2016-07-27 12:10:00,26.44,26.44,26.4,26.41,10919.0,21.1423,21.1423,21.1103,21.1183,10919.0
2016-07-27 12:15:00,26.41,26.44,26.41,26.43,12803.0,21.1183,21.1423,21.1183,21.1343,12803.0
2016-07-27 12:20:00,26.42,26.42,26.38,26.4,8287.0,21.1263,21.1263,21.0943,21.1103,8287.0
2016-07-27 12:25:00,26.4,26.41,26.39,26.4,5622.0,21.1103,21.1183,21.1023,21.1103,5622.0
2016-07-27 12:30:00,26.39,26.41,26.37,26.4,4714.0,21.1023,21.1183,21.0863,21.1103,4714.0
2016-07-27 12:35:00,26.41,26.44,26.4,26.44,6387.0,21.1183,21.1423,21.1103,21.1423,6387.0
2016-07-27 12:40:00,26.44,26.45,26.42,26.43,7414.0,21.1423,21.1503,21.1263,21.1343,7414.0
2016-07-27 12:45:00,26.43,26.45,26.42,26.42,4200.0,21.1343,21.1503,21.1263,21.1263,4200.0
2016-07-27 12:50:00,26.41,26.43,26.4,26.4,8490.0,21.1183,21.1343,21.1103,21.1103,8490.0
2016-07-27 12:55:00,26.41,26.43,26.4,26.43,5444.0,21.1183,21.1343,21.1103,21.1343,5444.0
2016-07-27 13:00:00,26.42,26.44,26.42,26.44,4810.0,21.1263,21.1423,21.1263,21.1423,4810.0
2016-07-27 13:05:00,26.44,26.45,26.43,26.43,8346.0,21.1423,21.1503,21.1343,21.1343,8346.0
2016-07-27 13:10:00,26.43,26.43,26.42,26.42,3438.0,21.1343,21.1343,21.1263,21.1263,3438.0
2016-07-27 13:15:00,26.42,26.44,26.41,26.41,7186.0,21.1263,21.1423,21.1183,21.1183,7186.0
2016-07-27 13:20:00,26.41,26.42,26.4,26.4,11220.0,21.1183,21.1263,21.1103,21.1103,11220.0
2016-07-27 13:25:00,26.4,26.42,26.38,26.38,7800.0,21.1103,21.1263,21.0943,21.0943,7800.0
2016-07-27 13:30:00,26.39,26.41,26.38,26.4,6407.0,21.1023,21.1183,21.0943,21.1103,6407.0
2016-07-27 13:35:00,26.39,26.41,26.37,26.38,7974.0,21.1023,21.1183,21.0863,21.0943,7974.0
2016-07-27 13:40:00,26.38,26.4,26.37,26.4,5484.0,21.0943,21.1103,21.0863,21.1103,5484.0
2016-07-27 13:45:00,26.39,26.41,26.39,26.4,16953.0,21.1023,21.1183,21.1023,21.1103,16953.0
2016-07-27 13:50:00,26.4,26.4,26.37,26.4,7124.0,21.1103,21.1103,21.0863,21.1103,7124.0
2016-07-27 13:55:00,26.39,26.39,26.37,26.38,7321.0,21.1023,21.1023,21.0863,21.0943,7321.0
2016-07-27 14:00:00,26.38,26.41,26.31,26.38,26845.0,21.0943,21.1183,21.0383,21.0943,26845.0
2016-07-27 14:05:00,26.38,26.39,26.32,26.32,15230.0,21.0943,21.1023,21.0463,21.0463,15230.0
2016-07-27 14:10:00,26.32,26.36,26.23,26.24,65040.0,21.0463,21.0783,20.9743,20.9823,65040.0
2016-07-27 14:15:00,26.24,26.33,26.24,26.29,94745.0,20.9823,21.0543,20.9823,21.0223,94745.0
2016-07-27 14:20:00,26.29,26.34,26.28,26.33,27532.0,21.0223,21.0623,21.0143,21.0543,27532.0
2016-07-27 14:25:00,26.33,26.35,26.3,26.32,24123.0,21.0543,21.0703,21.0303,21.0463,24123.0
2016-07-27 14:30:00,26.32,26.33,26.28,26.31,32172.0,21.0463,21.0543,21.0143,21.0383,32172.0
2016-07-27 14:35:00,26.31,26.35,26.29,26.33,30239.0,21.0383,21.0703,21.0223,21.0543,30239.0
2016-07-27 14:40:00,26.32,26.38,26.32,26.36,17801.0,21.0463,21.0943,21.0463,21.0783,17801.0
2016-07-27 14:45:00,26.35,26.37,26.33,26.35,16555.0,21.0703,21.0863,21.0543,21.0703,16555.0
2016-07-27 14:50:00,26.35,26.37,26.32,26.34,22000.0,21.0703,21.0863,21.0463,21.0623,22000.0
2016-07-27 14:55:00,26.34,26.36,26.33,26.33,18358.0,21.0623,21.0783,21.0543,21.0543,18358.0
2016-07-27 15:00:00,26.34,26.38,26.34,26.36,21359.0,21.0623,21.0943,21.0623,21.0783,21359.0
2016-07-27 15:05:00,26.36,26.38,26.35,26.36,20037.0,21.0783,21.0943,21.0703,21.0783,20037.0
2016-07-27 15:10:00,26.35,26.38,26.35,26.37,26407.0,21.0703,21.0943,21.0703,21.0863,26407.0
2016-07-27 15:15:00,26.36,26.39,26.35,26.37,28048.0,21.0783,21.1023,21.0703,21.0863,28048.0
2016-07-27 15:20:00,26.37,26.38,26.35,26.37,25991.0,21.0863,21.0943,21.0703,21.0863,25991.0
2016-07-27 15:25:00,26.37,26.38,26.35,26.38,29976.0,21.0863,21.0943,21.0703,21.0943,29976.0
2016-07-27 15:30:00,26.38,26.44,26.38,26.44,72808.0,21.0943,21.1423,21.0943,21.1423,72808.0
2016-07-27 15:35:00,26.44,26.47,26.42,26.47,29580.0,21.1423,21.1663,21.1263,21.1663,29580.0
2016-07-27 15:40:00,26.47,26.48,26.45,26.46,102642.0,21.1663,21.1742,21.1503,21.1583,102642.0
2016-07-27 15:45:00,26.46,26.46,26.38,26.39,28263.0,21.1583,21.1583,21.0943,21.1023,28263.0
2016-07-27 15:50:00,26.38,26.4,26.36,26.39,119073.0,21.0943,21.1103,21.0783,21.1023,119073.0
2016-07-27 15:55:00,26.39,26.42,26.38,26.39,208321.0,21.1023,21.1263,21.0943,21.1023,208321.0
2016-07-28 09:30:00,26.36,26.47,26.24,26.39,29987.0,21.0783,21.1663,20.9823,21.1023,29987.0
2016-07-28 09:35:00,26.39,26.39,26.27,26.29,5733.0,21.1023,21.1023,21.0063,21.0223,5733.0
2016-07-28 09:40:00,26.29,26.42,26.29,26.39,14179.0,21.0223,21.1263,21.0223,21.1023,14179.0
2016-07-28 09:45:00,26.39,26.46,26.38,26.45,29504.0,21.1023,21.1583,21.0943,21.1503,29504.0
2016-07-28 09:50:00,26.45,26.5,26.45,26.49,18232.0,21.1503,21.1902,21.1503,21.1822,18232.0
2016-07-28 09:55:00,26.47,26.48,26.45,26.47,29263.0,21.1663,21.1742,21.1503,21.1663,29263.0
2016-07-28 10:00:00,26.46,26.48,26.37,26.37,29103.0,21.1583,21.1742,21.0863,21.0863,29103.0
2016-07-28 10:05:00,26.37,26.42,26.36,26.42,12956.0,21.0863,21.1263,21.0783,21.1263,12956.0
2016-07-28 10:10:00,26.42,26.42,26.39,26.39,16212.0,21.1263,21.1263,21.1023,21.1023,16212.0
2016-07-28 10:15:00,26.39,26.4,26.31,26.32,8411.0,21.1023,21.1103,21.0383,21.0463,8411.0
2016-07-28 10:20:00,26.32,26.35,26.31,26.35,6228.0,21.0463,21.0703,21.0383,21.0703,6228.0
2016-07-28 10:25:00,26.35,26.41,26.34,26.4,7670.0,21.0703,21.1183,21.0623,21.1103,7670.0
2016-07-28 10:30:00,26.41,26.43,26.38,26.38,10464.0,21.1183,21.1343,21.0943,21.0943,10464.0
2016-07-28 10:35:00,26.38,26.39,26.34,26.37,5823.0,21.0943,21.1023,21.0623,21.0863,5823.0
2016-07-28 10:40:00,26.38,26.39,26.37,26.38,5838.0,21.0943,21.1023,21.0863,21.0943,5838.0
2016-07-28 10:45:00,26.38,26.4,26.37,26.38,8010.0,21.0943,21.1103,21.0863,21.0943,8010.0
2016-07-28 10:50:00,26.38,26.39,26.36,26.38,8346.0,21.0943,21.1023,21.0783,21.0943,8346.0
2016-07-28 10:55:00,26.37,26.38,26.35,26.36,5273.0,21.0863,21.0943,21.0703,21.0783,5273.0
2016-07-28 11:00:00,26.37,26.4,26.37,26.39,6614.0,21.0863,21.1103,21.0863,21.1023,6614.0
2016-07-28 11:05:00,26.39,26.4,26.38,26.39,4800.0,21.1023,21.1103,21.0943,21.1023,4800.0
2016-07-28 11:10:00,26.39,26.4,26.38,26.4,4090.0,21.1023,21.1103,21.0943,21.1103,4090.0
2016-07-28 11:15:00,26.4,26.41,26.4,26.4,4944.0,21.1103,21.1183,21.1103,21.1103,4944.0
2016-07-28 11:20:00,26.4,26.41,26.38,26.38,6138.0,21.1103,21.1183,21.0943,21.0943,6138.0
2016-07-28 11:25:00,26.37,26.39,26.37,26.38,6273.0,21.0863,21.1023,21.0863,21.0943,6273.0
2016-07-28 11:30:00,26.38,26.4,26.36,26.36,7064.0,21.0943,21.1103,21.0783,21.0783,7064.0
2016-07-28 11:35:00,26.36,26.39,26.36,26.36,6201.0,21.0783,21.1023,21.0783,21.0783,6201.0
2016-07-28 11:40:00,26.36,26.38,26.36,26.38,2401.0,21.0783,21.0943,21.0783,21.0943,2401.0
2016-07-28 11:45:00,26.38,26.39,26.38,26.38,2752.0,21.0943,21.1023,21.0943,21.0943,2752.0
2016-07-28 11:50:00,26.37,26.38,26.36,26.38,5232.0,21.0863,21.0943,21.0783,21.0943,5232.0
2016-07-28 11:55:00,26.38,26.41,26.37,26.41,7588.0,21.0943,21.1183,21.0863,21.1183,7588.0
2016-07-28 12:00:00,26.4,26.42,26.39,26.4,6506.0,21.1103,21.1263,21.1023,21.1103,6506.0
2016-07-28 12:05:00,26.41,26.41,26.39,26.4,5845.0,21.1183,21.1183,21.1023,21.1103,5845.0
2016-07-28 12:10:00,26.4,26.43,26.4,26.43,5338.0,21.1103,21.1343,21.1103,21.1343,5338.0
2016-07-28 12:15:00,26.42,26.43,26.39,26.39,10000.0,21.1263,21.1343,21.1023,21.1023,10000.0
2016-07-28 12:20:00,26.39,26.39,26.35,26.35,19630.0,21.1023,21.1023,21.0703,21.0703,19630.0
2016-07-28 12:25:00,26.35,26.35,26.32,26.35,19940.0,21.0703,21.0703,21.0463,21.0703,19940.0
2016-07-28 12:30:00,26.34,26.36,26.31,26.32,25342.0,21.0623,21.0783,21.0383,21.0463,25342.0
2016-07-28 12:35:00,26.33,26.34,26.29,26.33,23753.0,21.0543,21.0623,21.0223,21.0543,23753.0
2016-07-28 12:40:00,26.32,26.32,26.3,26.31,9554.0,21.0463,21.0463,21.0303,21.0383,9554.0
2016-07-28 12:45:00,26.31,26.36,26.31,26.35,15538.0,21.0383,21.0783,21.0383,21.0703,15538.0
2016-07-28 12:50:00,26.34,26.35,26.31,26.32,11107.0,21.0623,21.0703,21.0383,21.0463,11107.0
2016-07-28 12:55:00,26.32,26.33,26.3,26.33,8054.0,21.0463,21.0543,21.0303,21.0543,8054.0
2016-07-28 13:00:00,26.33,26.35,26.33,26.33,6538.0,21.0543,21.0703,21.0543,21.0543,6538.0
2016-07-28 13:05:00,26.34,26.36,26.33,26.35,12810.0,21.0623,21.0783,21.0543,21.0703,12810.0
2016-07-28 13:10:00,26.35,26.35,26.27,26.29,17973.0,21.0703,21.0703,21.0063,21.0223,17973.0
2016-07-28 13:15:00,26.29,26.32,26.29,26.31,10574.0,21.0223,21.0463,21.0223,21.0383,10574.0
2016-07-28 13:20:00,26.3,26.31,26.29,26.3,4150.0,21.0303,21.0383,21.0223,21.0303,4150.0
2016-07-28 13:25:00,26.3,26.33,26.29,26.33,9703.0,21.0303,21.0543,21.0223,21.0543,9703.0
2016-07-28 13:30:00,26.34,26.34,26.31,26.33,7792.0,21.0623,21.0623,21.0383,21.0543,7792.0
2016-07-28 13:35:00,26.33,26.35,26.32,26.33,8934.0,21.0543,21.0703,21.0463,21.0543,8934.0
2016-07-28 13:40:00,26.33,26.33,26.32,26.33,2200.0,21.0543,21.0543,21.0463,21.0543,2200.0
2016-07-28 13:45:00,26.33,26.34,26.32,26.34,9796.0,21.0543,21.0623,21.0463,21.0623,9796.0
2016-07-28 13:50:00,26.34,26.35,26.32,26.33,8980.0,21.0623,21.0703,21.0463,21.0543,8980.0
2016-07-28 13:55:00,26.33,26.37,26.32,26.36,9068.0,21.0543,21.0863,21.0463,21.0783,9068.0
2016-07-28 14:00:00,26.37,26.38,26.35,26.36,23052.0,21.0863,21.0943,21.0703,21.0783,23052.0
2016-07-28 14:05:00,26.36,26.39,26.36,26.39,9201.0,21.0783,21.1023,21.0783,21.1023,9201.0
2016-07-28 14:10:00,26.39,26.4,26.37,26.4,9386.0,21.1023,21.1103,21.0863,21.1103,9386.0
2016-07-28 14:15:00,26.4,26.42,26.4,26.41,8695.0,21.1103,21.1263,21.1103,21.1183,8695.0
2016-07-28 14:20:00,26.4,26.42,26.39,26.42,6321.0,21.1103,21.1263,21.1023,21.1263,6321.0
2016-07-28 14:25:00,26.43,26.44,26.42,26.44,7869.0,21.1343,21.1423,21.1263,21.1423,7869.0
2016-07-28 14:30:00,26.43,26.43,26.41,26.42,12893.0,21.1343,21.1343,21.1183,21.1263,12893.0
2016-07-28 14:35:00,26.42,26.42,26.41,26.41,6671.0,21.1263,21.1263,21.1183,21.1183,6671.0
2016-07-28 14:40:00,26.41,26.44,26.41,26.44,6634.0,21.1183,21.1423,21.1183,21.1423,6634.0
2016-07-28 14:45:00,26.44,26.46,26.44,26.44,15588.0,21.1423,21.1583,21.1423,21.1423,15588.0
2016-07-28 14:50:00,26.43,26.47,26.43,26.45,8988.0,21.1343,21.1663,21.1343,21.1503,8988.0
2016-07-28 14:55:00,26.45,26.45,26.44,26.45,2704.0,21.1503,21.1503,21.1423,21.1503,2704.0
2016-07-28 15:00:00,26.45,26.45,26.44,26.45,21037.0,21.1503,21.1503,21.1423,21.1503,21037.0
2016-07-28 15:05:00,26.45,26.45,26.42,26.42,16500.0,21.1503,21.1503,21.1263,21.1263,16500.0
2016-07-28 15:10:00,26.42,26.43,26.42,26.42,4165.0,21.1263,21.1343,21.1263,21.1263,4165.0
2016-07-28 15:15:00,26.42,26.43,26.41,26.43,14738.0,21.1263,21.1343,21.1183,21.1343,14738.0
2016-07-28 15:20:00,26.43,26.44,26.42,26.43,7243.0,21.1343,21.1423,21.1263,21.1343,7243.0
2016-07-28 15:25:00,26.43,26.45,26.42,26.44,9312.0,21.1343,21.1503,21.1263,21.1423,9312.0
2016-07-28 15:30:00,26.44,26.44,26.41,26.42,13341.0,21.1423,21.1423,21.1183,21.1263,13341.0
2016-07-28 15:35:00,26.42,26.42,26.41,26.41,23484.0,21.1263,21.1263,21.1183,21.1183,23484.0
2016-07-28 15:40:00,26.42,26.42,26.38,26.39,42618.0,21.1263,21.1263,21.0943,21.1023,42618.0
2016-07-28 15:45:00,26.38,26.39,26.37,26.38,47399.0,21.0943,21.1023,21.0863,21.0943,47399.0
2016-07-28 15:50:00,26.38,26.4,26.35,26.36,149335.0,21.0943,21.1103,21.0703,21.0783,149335.0
2016-07-28 15:55:00,26.36,26.39,26.36,26.37,134803.0,21.0783,21.1023,21.0783,21.0863,134803.0
2016-07-29 09:30:00,26.33,26.47,26.26,26.47,68954.0,21.0543,21.1663,20.9983,21.1663,68954.0
2016-07-29 09:35:00,26.47,26.49,26.29,26.31,23781.0,21.1663,21.1822,21.0223,21.0383,23781.0
2016-07-29 09:40:00,26.3,26.35,26.26,26.29,18335.0,21.0303,21.0703,20.9983,21.0223,18335.0
2016-07-29 09:45:00,26.29,26.34,26.22,26.22,14641.0,21.0223,21.0623,20.9663,20.9663,14641.0
2016-07-29 09:50:00,26.23,26.23,26.1,26.14,40311.0,20.9743,20.9743,20.8704,20.9024,40311.0
2016-07-29 09:55:00,26.14,26.17,26.11,26.13,18567.0,20.9024,20.9264,20.8784,20.8944,18567.0
2016-07-29 10:00:00,26.13,26.13,25.98,25.99,64757.0,20.8944,20.8944,20.7744,20.7824,64757.0
2016-07-29 10:05:00,25.99,26.0,25.95,25.96,42215.0,20.7824,20.7904,20.7504,20.7584,42215.0
2016-07-29 10:10:00,25.96,25.99,25.91,25.98,37216.0,20.7584,20.7824,20.7185,20.7744,37216.0
2016-07-29 10:15:00,25.98,25.98,25.92,25.93,19604.0,20.7744,20.7744,20.7265,20.7345,19604.0
2016-07-29 10:20:00,25.93,25.95,25.92,25.94,32815.0,20.7345,20.7504,20.7265,20.7424,32815.0
2016-07-29 10:25:00,25.93,25.96,25.91,25.94,39159.0,20.7345,20.7584,20.7185,20.7424,39159.0
2016-07-29 10:30:00,25.94,25.96,25.9,25.9,39732.0,20.7424,20.7584,20.7105,20.7105,39732.0
2016-07-29 10:35:00,25.9,25.96,25.9,25.95,18275.0,20.7105,20.7584,20.7105,20.7504,18275.0
2016-07-29 10:40:00,25.96,26.0,25.95,25.96,85853.0,20.7584,20.7904,20.7504,20.7584,85853.0
2016-07-29 10:45:00,25.96,25.97,25.94,25.96,49925.0,20.7584,20.7664,20.7424,20.7584,49925.0
2016-07-29 10:50:00,25.96,25.97,25.9,25.9,27956.0,20.7584,20.7664,20.7105,20.7105,27956.0
2016-07-29 10:55:00,25.91,25.91,25.88,25.89,24823.0,20.7185,20.7185,20.6945,20.7025,24823.0
2016-07-29 11:00:00,25.89,25.92,25.88,25.89,26337.0,20.7025,20.7265,20.6945,20.7025,26337.0
2016-07-29 11:05:00,25.88,25.92,25.88,25.91,18068.0,20.6945,20.7265,20.6945,20.7185,18068.0
2016-07-29 11:10:00,25.91,25.97,25.9,25.95,40259.0,20.7185,20.7664,20.7105,20.7504,40259.0
2016-07-29 11:15:00,25.94,25.97,25.94,25.95,12379.0,20.7424,20.7664,20.7424,20.7504,12379.0
2016-07-29 11:20:00,25.95,25.97,25.94,25.96,11947.0,20.7504,20.7664,20.7424,20.7584,11947.0
2016-07-29 11:25:00,25.96,25.97,25.93,25.94,10267.0,20.7584,20.7664,20.7345,20.7424,10267.0
2016-07-29 11:30:00,25.94,25.98,25.93,25.98,37094.0,20.7424,20.7744,20.7345,20.7744,37094.0
2016-07-29 11:35:00,25.98,26.01,25.98,26.01,19749.0,20.7744,20.7984,20.7744,20.7984,19749.0
2016-07-29 11:40:00,26.01,26.02,26.0,26.02,9226.0,20.7984,20.8064,20.7904,20.8064,9226.0
2016-07-29 11:45:00,26.02,26.03,26.01,26.02,10826.0,20.8064,20.8144,20.7984,20.8064,10826.0
2016-07-29 11:50:00,26.03,26.05,26.03,26.04,5610.0,20.8144,20.8304,20.8144,20.8224,5610.0
2016-07-29 11:55:00,26.04,26.06,26.03,26.04,15537.0,20.8224,20.8384,20.8144,20.8224,15537.0
2016-07-29 12:00:00,26.04,26.09,26.03,26.09,7646.0,20.8224,20.8624,20.8144,20.8624,7646.0
2016-07-29 12:05:00,26.08,26.1,26.07,26.1,11600.0,20.8544,20.8704,20.8464,20.8704,11600.0
2016-07-29 12:10:00,26.1,26.11,26.09,26.11,10980.0,20.8704,20.8784,20.8624,20.8784,10980.0
2016-07-29 12:15:00,26.11,26.12,26.07,26.07,11025.0,20.8784,20.8864,20.8464,20.8464,11025.0
2016-07-29 12:20:00,26.07,26.08,26.07,26.07,2671.0,20.8464,20.8544,20.8464,20.8464,2671.0
2016-07-29 12:25:00,26.07,26.1,26.07,26.07,18454.0,20.8464,20.8704,20.8464,20.8464,18454.0
2016-07-29 12:30:00,26.06,26.1,26.06,26.08,12841.0,20.8384,20.8704,20.8384,20.8544,12841.0
2016-07-29 12:35:00,26.09,26.12,26.06,26.08,27966.0,20.8624,20.8864,20.8384,20.8544,27966.0
2016-07-29 12:40:00,26.08,26.08,26.05,26.08,16695.0,20.8544,20.8544,20.8304,20.8544,16695.0
2016-07-29 12:45:00,26.08,26.08,26.04,26.05,12971.0,20.8544,20.8544,20.8224,20.8304,12971.0
2016-07-29 12:50:00,26.04,26.06,26.02,26.05,7212.0,20.8224,20.8384,20.8064,20.8304,7212.0
2016-07-29 12:55:00,26.05,26.05,26.04,26.05,1200.0,20.8304,20.8304,20.8224,20.8304,1200.0
2016-07-29 13:00:00,26.05,26.07,26.02,26.07,11089.0,20.8304,20.8464,20.8064,20.8464,11089.0
2016-07-29 13:05:00,26.07,26.13,26.06,26.13,15486.0,20.8464,20.8944,20.8384,20.8944,15486.0
2016-07-29 13:10:00,26.13,26.15,26.11,26.14,33476.0,20.8944,20.9104,20.8784,20.9024,33476.0
2016-07-29 13:15:00,26.14,26.18,26.14,26.15,19599.0,20.9024,20.9344,20.9024,20.9104,19599.0
2016-07-29 13:20:00,26.14,26.2,26.14,26.18,45912.0,20.9024,20.9504,20.9024,20.9344,45912.0
2016-07-29 13:25:00,26.18,26.19,26.17,26.18,4983.0,20.9344,20.9424,20.9264,20.9344,4983.0
2016-07-29 13:30:00,26.18,26.22,26.16,26.2,47370.0,20.9344,20.9663,20.9184,20.9504,47370.0
2016-07-29 13:35:00,26.21,26.25,26.2,26.23,13257.0,20.9583,20.9903,20.9504,20.9743,13257.0
2016-07-29 13:40:00,26.23,26.24,26.22,26.23,15552.0,20.9743,20.9823,20.9663,20.9743,15552.0
2016-07-29 13:45:00,26.23,26.26,26.23,26.26,12276.0,20.9743,20.9983,20.9743,20.9983,12276.0
2016-07-29 13:50:00,26.26,26.27,26.25,26.27,20041.0,20.9983,21.0063,20.9903,21.0063,20041.0
2016-07-29 13:55:00,26.27,26.29,26.26,26.29,19839.0,21.0063,21.0223,20.9983,21.0223,19839.0
2016-07-29 14:00:00,26.28,26.29,26.22,26.23,23292.0,21.0143,21.0223,20.9663,20.9743,23292.0
2016-07-29 14:05:00,26.23,26.25,26.22,26.24,20163.0,20.9743,20.9903,20.9663,20.9823,20163.0
2016-07-29 14:10:00,26.24,26.24,26.22,26.24,8380.0,20.9823,20.9823,20.9663,20.9823,8380.0
2016-07-29 14:15:00,26.24,26.24,26.23,26.24,13032.0,20.9823,20.9823,20.9743,20.9823,13032.0
2016-07-29 14:20:00,26.24,26.25,26.23,26.25,18892.0,20.9823,20.9903,20.9743,20.9903,18892.0
2016-07-29 14:25:00,26.25,26.26,26.24,26.26,19626.0,20.9903,20.9983,20.9823,20.9983,19626.0
2016-07-29 14:30:00,26.26,26.26,26.25,26.25,20415.0,20.9983,20.9983,20.9903,20.9903,20415.0
2016-07-29 14:35:00,26.25,26.26,26.19,26.19,41308.0,20.9903,20.9983,20.9424,20.9424,41308.0
2016-07-29 14:40:00,26.2,26.22,26.19,26.22,20198.0,20.9504,20.9663,20.9424,20.9663,20198.0
2016-07-29 14:45:00,26.22,26.22,26.21,26.22,16380.0,20.9663,20.9663,20.9583,20.9663,16380.0
2016-07-29 14:50:00,26.22,26.24,26.21,26.24,23752.0,20.9663,20.9823,20.9583,20.9823,23752.0
2016-07-29 14:55:00,26.24,26.25,26.23,26.25,34936.0,20.9823,20.9903,20.9743,20.9903,34936.0
2016-07-29 15:00:00,26.25,26.25,26.22,26.24,39156.0,20.9903,20.9903,20.9663,20.9823,39156.0
2016-07-29 15:05:00,26.24,26.24,26.21,26.23,47272.0,20.9823,20.9823,20.9583,20.9743,47272.0
2016-07-29 15:10:00,26.24,26.27,26.23,26.26,16622.0,20.9823,21.0063,20.9743,20.9983,16622.0
2016-07-29 15:15:00,26.27,26.31,26.26,26.3,27448.0,21.0063,21.0383,20.9983,21.0303,27448.0
2016-07-29 15:20:00,26.31,26.31,26.29,26.29,33786.0,21.0383,21.0383,21.0223,21.0223,33786.0
2016-07-29 15:25:00,26.3,26.3,26.28,26.29,19127.0,21.0303,21.0303,21.0143,21.0223,19127.0
2016-07-29 15:30:00,26.28,26.29,26.28,26.29,9321.0,21.0143,21.0223,21.0143,21.0223,9321.0
2016-07-29 15:35:00,26.29,26.32,26.28,26.32,49109.0,21.0223,21.0463,21.0143,21.0463,49109.0
2016-07-29 15:40:00,26.32,26.33,26.31,26.33,79623.0,21.0463,21.0543,21.0383,21.0543,79623.0
2016-07-29 15:45:00,26.33,26.36,26.32,26.36,43892.0,21.0543,21.0783,21.0463,21.0783,43892.0
2016-07-29 15:50:00,26.37,26.38,26.36,26.38,136633.0,21.0863,21.0943,21.0783,21.0943,136633.0
2016-07-29 15:55:00,26.37,26.4,26.34,26.35,225860.0,21.0863,21.1103,21.0623,21.0703,225860.0
2016-08-01 09:30:00,26.29,26.55,25.82,26.41,70392.0,21.0223,21.2302,20.6465,21.1183,70392.0
2016-08-01 09:35:00,26.43,26.44,26.3,26.33,15379.0,21.1343,21.1423,21.0303,21.0543,15379.0
2016-08-01 09:40:00,26.33,26.4,26.31,26.36,84726.0,21.0543,21.1103,21.0383,21.0783,84726.0
2016-08-01 09:45:00,26.34,26.42,26.3,26.3,25813.0,21.0623,21.1263,21.0303,21.0303,25813.0
2016-08-01 09:50:00,26.29,26.34,26.29,26.33,11799.0,21.0223,21.0623,21.0223,21.0543,11799.0
2016-08-01 09:55:00,26.33,26.38,26.32,26.37,27596.0,21.0543,21.0943,21.0463,21.0863,27596.0
2016-08-01 10:00:00,26.37,26.37,26.29,26.3,20029.0,21.0863,21.0863,21.0223,21.0303,20029.0
2016-08-01 10:05:00,26.3,26.33,26.28,26.28,20166.0,21.0303,21.0543,21.0143,21.0143,20166.0
2016-08-01 10:10:00,26.29,26.33,26.25,26.3,34357.0,21.0223,21.0543,20.9903,21.0303,34357.0
2016-08-01 10:15:00,26.3,26.34,26.3,26.33,21193.0,21.0303,21.0623,21.0303,21.0543,21193.0
2016-08-01 10:20:00,26.33,26.34,26.3,26.33,21414.0,21.0543,21.0623,21.0303,21.0543,21414.0
2016-08-01 10:25:00,26.33,26.42,26.32,26.41,37237.0,21.0543,21.1263,21.0463,21.1183,37237.0
2016-08-01 10:30:00,26.41,26.45,26.41,26.45,25313.0,21.1183,21.1503,21.1183,21.1503,25313.0
2016-08-01 10:35:00,26.44,26.45,26.41,26.43,33084.0,21.1423,21.1503,21.1183,21.1343,33084.0
2016-08-01 10:40:00,26.43,26.47,26.42,26.46,39948.0,21.1343,21.1663,21.1263,21.1583,39948.0
2016-08-01 10:45:00,26.46,26.51,26.45,26.51,18212.0,21.1583,21.1982,21.1503,21.1982,18212.0
2016-08-01 10:50:00,26.51,26.52,26.48,26.5,29286.0,21.1982,21.2062,21.1742,21.1902,29286.0
2016-08-01 10:55:00,26.5,26.58,26.49,26.55,77264.0,21.1902,21.2542,21.1822,21.2302,77264.0
2016-08-01 11:00:00,26.56,26.67,26.56,26.67,61483.0,21.2382,21.3262,21.2382,21.3262,61483.0
2016-08-01 11:05:00,26.67,26.78,26.67,26.77,102950.0,21.3262,21.4141,21.3262,21.4061,102950.0
2016-08-01 11:10:00,26.77,26.78,26.7,26.73,49180.0,21.4061,21.4141,21.3502,21.3742,49180.0
2016-08-01 11:15:00,26.73,26.77,26.69,26.76,46960.0,21.3742,21.4061,21.3422,21.3981,46960.0
2016-08-01 11:20:00,26.75,26.76,26.72,26.73,62911.0,21.3901,21.3981,21.3662,21.3742,62911.0
2016-08-01 11:25:00,26.74,26.74,26.68,26.7,30619.0,21.3822,21.3822,21.3342,21.3502,30619.0
2016-08-01 11:30:00,26.69,26.77,26.69,26.77,34206.0,21.3422,21.4061,21.3422,21.4061,34206.0
2016-08-01 11:35:00,26.77,26.78,26.71,26.71,41796.0,21.4061,21.4141,21.3582,21.3582,41796.0
2016-08-01 11:40:00,26.71,26.72,26.67,26.69,22982.0,21.3582,21.3662,21.3262,21.3422,22982.0
2016-08-01 11:45:00,26.7,26.72,26.68,26.68,24016.0,21.3502,21.3662,21.3342,21.3342,24016.0
2016-08-01 11:50:00,26.69,26.71,26.66,26.68,43643.0,21.3422,21.3582,21.3182,21.3342,43643.0
2016-08-01 11:55:00,26.68,26.69,26.67,26.68,13029.0,21.3342,21.3422,21.3262,21.3342,13029.0
2016-08-01 12:00:00,26.68,26.69,26.67,26.68,44415.0,21.3342,21.3422,21.3262,21.3342,44415.0
2016-08-01 12:05:00,26.67,26.68,26.63,26.63,54905.0,21.3262,21.3342,21.2942,21.2942,54905.0
2016-08-01 12:10:00,26.63,26.64,26.6,26.62,32205.0,21.2942,21.3022,21.2702,21.2862,32205.0
2016-08-01 12:15:00,26.61,26.62,26.57,26.6,22005.0,21.2782,21.2862,21.2462,21.2702,22005.0
2016-08-01 12:20:00,26.6,26.61,26.58,26.59,23318.0,21.2702,21.2782,21.2542,21.2622,23318.0
2016-08-01 12:25:00,26.58,26.59,26.52,26.53,32433.0,21.2542,21.2622,21.2062,21.2142,32433.0
2016-08-01 12:30:00,26.52,26.57,26.51,26.54,19948.0,21.2062,21.2462,21.1982,21.2222,19948.0
2016-08-01 12:35:00,26.54,26.57,26.54,26.55,23719.0,21.2222,21.2462,21.2222,21.2302,23719.0
2016-08-01 12:40:00,26.55,26.56,26.55,26.56,5283.0,21.2302,21.2382,21.2302,21.2382,5283.0
2016-08-01 12:45:00,26.56,26.59,26.54,26.59,31810.0,21.2382,21.2622,21.2222,21.2622,31810.0
2016-08-01 12:50:00,26.59,26.66,26.58,26.65,48338.0,21.2622,21.3182,21.2542,21.3102,48338.0
2016-08-01 12:55:00,26.66,26.69,26.64,26.68,50387.0,21.3182,21.3422,21.3022,21.3342,50387.0
2016-08-01 13:00:00,26.68,26.68,26.65,26.66,34220.0,21.3342,21.3342,21.3102,21.3182,34220.0
2016-08-01 13:05:00,26.66,26.67,26.64,26.67,25777.0,21.3182,21.3262,21.3022,21.3262,25777.0
2016-08-01 13:10:00,26.67,26.7,26.64,26.7,33419.0,21.3262,21.3502,21.3022,21.3502,33419.0
2016-08-01 13:15:00,26.7,26.7,26.63,26.66,39316.0,21.3502,21.3502,21.2942,21.3182,39316.0
2016-08-01 13:20:00,26.66,26.7,26.65,26.7,25202.0,21.3182,21.3502,21.3102,21.3502,25202.0
2016-08-01 13:25:00,26.7,26.73,26.7,26.72,30799.0,21.3502,21.3742,21.3502,21.3662,30799.0
2016-08-01 13:30:00,26.71,26.72,26.68,26.69,16502.0,21.3582,21.3662,21.3342,21.3422,16502.0
2016-08-01 13:35:00,26.69,26.71,26.65,26.65,33534.0,21.3422,21.3582,21.3102,21.3102,33534.0
2016-08-01 13:40:00,26.65,26.66,26.64,26.64,8359.0,21.3102,21.3182,21.3022,21.3022,8359.0
2016-08-01 13:45:00,26.64,26.65,26.64,26.65,7700.0,21.3022,21.3102,21.3022,21.3102,7700.0
2016-08-01 13:50:00,26.65,26.68,26.64,26.67,24827.0,21.3102,21.3342,21.3022,21.3262,24827.0
2016-08-01 13:55:00,26.67,26.73,26.67,26.73,20246.0,21.3262,21.3742,21.3262,21.3742,20246.0
2016-08-01 14:00:00,26.72,26.74,26.71,26.73,34981.0,21.3662,21.3822,21.3582,21.3742,34981.0
2016-08-01 14:05:00,26.72,26.73,26.72,26.73,9800.0,21.3662,21.3742,21.3662,21.3742,9800.0
2016-08-01 14:10:00,26.72,26.72,26.66,26.66,41242.0,21.3662,21.3662,21.3182,21.3182,41242.0
2016-08-01 14:15:00,26.67,26.69,26.65,26.69,31615.0,21.3262,21.3422,21.3102,21.3422,31615.0
2016-08-01 14:20:00,26.69,26.71,26.68,26.7,24658.0,21.3422,21.3582,21.3342,21.3502,24658.0
2016-08-01 14:25:00,26.7,26.71,26.68,26.71,44230.0,21.3502,21.3582,21.3342,21.3582,44230.0
2016-08-01 14:30:00,26.71,26.75,26.7,26.74,43984.0,21.3582,21.3901,21.3502,21.3822,43984.0
2016-08-01 14:35:00,26.74,26.75,26.72,26.74,29942.0,21.3822,21.3901,21.3662,21.3822,29942.0
2016-08-01 14:40:00,26.74,26.75,26.72,26.75,38802.0,21.3822,21.3901,21.3662,21.3901,38802.0
2016-08-01 14:45:00,26.75,26.75,26.72,26.74,40245.0,21.3901,21.3901,21.3662,21.3822,40245.0
2016-08-01 14:50:00,26.74,26.74,26.71,26.71,15050.0,21.3822,21.3822,21.3582,21.3582,15050.0
2016-08-01 14:55:00,26.71,26.72,26.69,26.7,21054.0,21.3582,21.3662,21.3422,21.3502,21054.0
2016-08-01 15:00:00,26.69,26.7,26.69,26.69,4137.0,21.3422,21.3502,21.3422,21.3422,4137.0
2016-08-01 15:05:00,26.7,26.7,26.66,26.66,15247.0,21.3502,21.3502,21.3182,21.3182,15247.0
2016-08-01 15:10:00,26.67,26.69,26.66,26.67,25268.0,21.3262,21.3422,21.3182,21.3262,25268.0
2016-08-01 15:15:00,26.67,26.68,26.64,26.64,17066.0,21.3262,21.3342,21.3022,21.3022,17066.0
2016-08-01 15:20:00,26.64,26.65,26.6,26.6,30551.0,21.3022,21.3102,21.2702,21.2702,30551.0
2016-08-01 15:25:00,26.61,26.61,26.6,26.61,17252.0,21.2782,21.2782,21.2702,21.2782,17252.0
2016-08-01 15:30:00,26.61,26.63,26.6,26.63,23461.0,21.2782,21.2942,21.2702,21.2942,23461.0
2016-08-01 15:35:00,26.63,26.64,26.61,26.62,32264.0,21.2942,21.3022,21.2782,21.2862,32264.0
2016-08-01 15:40:00,26.62,26.62,26.57,26.58,52355.0,21.2862,21.2862,21.2462,21.2542,52355.0
2016-08-01 15:45:00,26.58,26.6,26.57,26.6,59194.0,21.2542,21.2702,21.2462,21.2702,59194.0
2016-08-01 15:50:00,26.6,26.61,26.57,26.58,55967.0,21.2702,21.2782,21.2462,21.2542,55967.0
2016-08-01 15:55:00,26.57,26.66,26.57,26.65,238302.0,21.2462,21.3182,21.2462,21.3102,238302.0
2016-08-02 09:30:00,26.65,26.65,26.46,26.55,54796.0,21.3102,21.3102,21.1583,21.2302,54796.0
2016-08-02 09:35:00,26.56,26.76,26.56,26.62,126944.0,21.2382,21.3981,21.2382,21.2862,126944.0
2016-08-02 09:40:00,26.62,26.65,26.44,26.52,26623.0,21.2862,21.3102,21.1423,21.2062,26623.0
2016-08-02 09:45:00,26.53,26.55,26.49,26.53,29440.0,21.2142,21.2302,21.1822,21.2142,29440.0
2016-08-02 09:50:00,26.53,26.56,26.49,26.52,77607.0,21.2142,21.2382,21.1822,21.2062,77607.0
2016-08-02 09:55:00,26.53,26.56,26.38,26.38,75775.0,21.2142,21.2382,21.0943,21.0943,75775.0
2016-08-02 10:00:00,26.39,26.42,26.32,26.33,42075.0,21.1023,21.1263,21.0463,21.0543,42075.0
2016-08-02 10:05:00,26.32,26.32,26.18,26.19,43481.0,21.0463,21.0463,20.9344,20.9424,43481.0
2016-08-02 10:10:00,26.2,26.21,26.15,26.19,36531.0,20.9504,20.9583,20.9104,20.9424,36531.0
2016-08-02 10:15:00,26.18,26.23,26.16,26.19,42047.0,20.9344,20.9743,20.9184,20.9424,42047.0
2016-08-02 10:20:00,26.19,26.27,26.16,26.25,18475.0,20.9424,21.0063,20.9184,20.9903,18475.0
2016-08-02 10:25:00,26.25,26.32,26.19,26.3,33563.0,20.9903,21.0463,20.9424,21.0303,33563.0
2016-08-02 10:30:00,26.3,26.37,26.27,26.35,24008.0,21.0303,21.0863,21.0063,21.0703,24008.0
2016-08-02 10:35:00,26.34,26.36,26.31,26.33,18405.0,21.0623,21.0783,21.0383,21.0543,18405.0
2016-08-02 10:40:00,26.33,26.33,26.26,26.27,22303.0,21.0543,21.0543,20.9983,21.0063,22303.0
2016-08-02 10:45:00,26.26,26.27,26.21,26.21,19340.0,20.9983,21.0063,20.9583,20.9583,19340.0
2016-08-02 10:50:00,26.22,26.24,26.2,26.21,18672.0,20.9663,20.9823,20.9504,20.9583,18672.0
2016-08-02 10:55:00,26.22,26.22,26.14,26.14,43075.0,20.9663,20.9663,20.9024,20.9024,43075.0
2016-08-02 11:00:00,26.14,26.18,26.13,26.17,26869.0,20.9024,20.9344,20.8944,20.9264,26869.0
2016-08-02 11:05:00,26.16,26.19,26.15,26.18,16172.0,20.9184,20.9424,20.9104,20.9344,16172.0
2016-08-02 11:10:00,26.18,26.18,26.15,26.16,12926.0,20.9344,20.9344,20.9104,20.9184,12926.0
2016-08-02 11:15:00,26.16,26.16,26.12,26.13,21084.0,20.9184,20.9184,20.8864,20.8944,21084.0
2016-08-02 11:20:00,26.14,26.18,26.13,26.16,14517.0,20.9024,20.9344,20.8944,20.9184,14517.0
2016-08-02 11:25:00,26.16,26.16,26.09,26.12,36639.0,20.9184,20.9184,20.8624,20.8864,36639.0
2016-08-02 11:30:00,26.12,26.15,26.11,26.11,10611.0,20.8864,20.9104,20.8784,20.8784,10611.0
2016-08-02 11:35:00,26.11,26.12,26.07,26.08,19548.0,20.8784,20.8864,20.8464,20.8544,19548.0
2016-08-02 11:40:00,26.08,26.11,26.07,26.1,11873.0,20.8544,20.8784,20.8464,20.8704,11873.0
2016-08-02 11:45:00,26.11,26.14,26.08,26.14,15342.0,20.8784,20.9024,20.8544,20.9024,15342.0
2016-08-02 11:50:00,26.13,26.14,26.1,26.12,11108.0,20.8944,20.9024,20.8704,20.8864,11108.0
2016-08-02 11:55:00,26.11,26.12,26.07,26.1,25596.0,20.8784,20.8864,20.8464,20.8704,25596.0
2016-08-02 12:00:00,26.11,26.15,26.11,26.15,10428.0,20.8784,20.9104,20.8784,20.9104,10428.0
2016-08-02 12:05:00,26.15,26.16,26.11,26.16,15744.0,20.9104,20.9184,20.8784,20.9184,15744.0
2016-08-02 12:10:00,26.16,26.18,26.14,26.17,9167.0,20.9184,20.9344,20.9024,20.9264,9167.0
2016-08-02 12:15:00,26.18,26.18,26.14,26.14,6841.0,20.9344,20.9344,20.9024,20.9024,6841.0
2016-08-02 12:20:00,26.14,26.15,26.14,26.14,1870.0,20.9024,20.9104,20.9024,20.9024,1870.0
2016-08-02 12:25:00,26.14,26.14,26.12,26.13,13487.0,20.9024,20.9024,20.8864,20.8944,13487.0
2016-08-02 12:30:00,26.14,26.14,26.12,26.13,3797.0,20.9024,20.9024,20.8864,20.8944,3797.0
2016-08-02 12:35:00,26.12,26.13,26.09,26.09,10264.0,20.8864,20.8944,20.8624,20.8624,10264.0
2016-08-02 12:40:00,26.09,26.11,26.08,26.09,17700.0,20.8624,20.8784,20.8544,20.8624,17700.0
2016-08-02 12:45:00,26.1,26.1,26.08,26.09,2666.0,20.8704,20.8704,20.8544,20.8624,2666.0
2016-08-02 12:50:00,26.09,26.09,26.04,26.04,9776.0,20.8624,20.8624,20.8224,20.8224,9776.0
2016-08-02 12:55:00,26.04,26.04,26.0,26.01,10996.0,20.8224,20.8224,20.7904,20.7984,10996.0
2016-08-02 13:00:00,26.01,26.01,25.97,25.99,15734.0,20.7984,20.7984,20.7664,20.7824,15734.0
2016-08-02 13:05:00,25.98,25.99,25.92,25.92,16816.0,20.7744,20.7824,20.7265,20.7265,16816.0
2016-08-02 13:10:00,25.92,25.95,25.92,25.94,5556.0,20.7265,20.7504,20.7265,20.7424,5556.0
2016-08-02 13:15:00,25.95,25.97,25.94,25.95,7757.0,20.7504,20.7664,20.7424,20.7504,7757.0
2016-08-02 13:20:00,25.95,25.97,25.94,25.97,7300.0,20.7504,20.7664,20.7424,20.7664,7300.0
2016-08-02 13:25:00,25.96,25.99,25.96,25.99,8358.0,20.7584,20.7824,20.7584,20.7824,8358.0
2016-08-02 13:30:00,25.99,25.99,25.97,25.98,18220.0,20.7824,20.7824,20.7664,20.7744,18220.0
2016-08-02 13:35:00,25.99,25.99,25.96,25.96,9435.0,20.7824,20.7824,20.7584,20.7584,9435.0
2016-08-02 13:40:00,25.96,25.96,25.93,25.94,9392.0,20.7584,20.7584,20.7345,20.7424,9392.0
2016-08-02 13:45:00,25.94,25.99,25.93,25.98,11866.0,20.7424,20.7824,20.7345,20.7744,11866.0
2016-08-02 13:50:00,25.98,26.0,25.97,25.98,7389.0,20.7744,20.7904,20.7664,20.7744,7389.0
2016-08-02 13:55:00,25.97,25.98,25.96,25.96,7369.0,20.7664,20.7744,20.7584,20.7584,7369.0
2016-08-02 14:00:00,25.96,25.98,25.95,25.98,14579.0,20.7584,20.7744,20.7504,20.7744,14579.0
2016-08-02 14:05:00,25.98,26.03,25.95,26.03,19025.0,20.7744,20.8144,20.7504,20.8144,19025.0
2016-08-02 14:10:00,26.03,26.06,26.02,26.04,11870.0,20.8144,20.8384,20.8064,20.8224,11870.0
2016-08-02 14:15:00,26.04,26.05,26.01,26.04,19082.0,20.8224,20.8304,20.7984,20.8224,19082.0
2016-08-02 14:20:00,26.04,26.06,26.02,26.06,38903.0,20.8224,20.8384,20.8064,20.8384,38903.0
2016-08-02 14:25:00,26.05,26.09,26.05,26.07,16194.0,20.8304,20.8624,20.8304,20.8464,16194.0
2016-08-02 14:30:00,26.07,26.08,26.06,26.07,7398.0,20.8464,20.8544,20.8384,20.8464,7398.0
2016-08-02 14:35:00,26.07,26.07,26.03,26.03,16330.0,20.8464,20.8464,20.8144,20.8144,16330.0
2016-08-02 14:40:00,26.04,26.09,26.02,26.09,33437.0,20.8224,20.8624,20.8064,20.8624,33437.0
2016-08-02 14:45:00,26.1,26.1,26.07,26.07,27262.0,20.8704,20.8704,20.8464,20.8464,27262.0
2016-08-02 14:50:00,26.08,26.08,26.05,26.05,6092.0,20.8544,20.8544,20.8304,20.8304,6092.0
2016-08-02 14:55:00,26.05,26.06,26.04,26.04,8500.0,20.8304,20.8384,20.8224,20.8224,8500.0
2016-08-02 15:00:00,26.05,26.06,26.04,26.06,19199.0,20.8304,20.8384,20.8224,20.8384,19199.0
2016-08-02 15:05:00,26.05,26.06,26.04,26.05,9955.0,20.8304,20.8384,20.8224,20.8304,9955.0
2016-08-02 15:10:00,26.04,26.05,26.02,26.02,10326.0,20.8224,20.8304,20.8064,20.8064,10326.0
2016-08-02 15:15:00,26.03,26.05,26.02,26.03,16847.0,20.8144,20.8304,20.8064,20.8144,16847.0
2016-08-02 15:20:00,26.03,26.04,26.02,26.04,14239.0,20.8144,20.8224,20.8064,20.8224,14239.0
2016-08-02 15:25:00,26.03,26.04,26.02,26.02,19196.0,20.8144,20.8224,20.8064,20.8064,19196.0
2016-08-02 15:30:00,26.02,26.08,26.02,26.08,43531.0,20.8064,20.8544,20.8064,20.8544,43531.0
2016-08-02 15:35:00,26.08,26.08,26.07,26.08,33172.0,20.8544,20.8544,20.8464,20.8544,33172.0
2016-08-02 15:40:00,26.07,26.08,26.02,26.05,56805.0,20.8464,20.8544,20.8064,20.8304,56805.0
2016-08-02 15:45:00,26.05,26.06,26.04,26.05,26182.0,20.8304,20.8384,20.8224,20.8304,26182.0
2016-08-02 15:50:00,26.06,26.06,26.04,26.06,52157.0,20.8384,20.8384,20.8224,20.8384,52157.0
2016-08-02 15:55:00,26.05,26.06,26.03,26.04,89992.0,20.8304,20.8384,20.8144,20.8224,89992.0
2016-08-03 09:30:00,25.96,26.28,25.91,26.0,30050.0,20.7584,21.0143,20.7185,20.7904,30050.0
2016-08-03 09:35:00,26.03,26.14,25.97,26.11,17198.0,20.8144,20.9024,20.7664,20.8784,17198.0
2016-08-03 09:40:00,26.12,26.12,26.02,26.06,28733.0,20.8864,20.8864,20.8064,20.8384,28733.0
2016-08-03 09:45:00,26.07,26.1,26.04,26.09,13849.0,20.8464,20.8704,20.8224,20.8624,13849.0
2016-08-03 09:50:00,26.08,26.12,26.05,26.1,22429.0,20.8544,20.8864,20.8304,20.8704,22429.0
2016-08-03 09:55:00,26.09,26.09,26.03,26.04,14799.0,20.8624,20.8624,20.8144,20.8224,14799.0
2016-08-03 10:00:00,26.05,26.12,26.0,26.12,13099.0,20.8304,20.8864,20.7904,20.8864,13099.0
2016-08-03 10:05:00,26.12,26.17,26.12,26.16,6981.0,20.8864,20.9264,20.8864,20.9184,6981.0
2016-08-03 10:10:00,26.16,26.19,26.14,26.17,9800.0,20.9184,20.9424,20.9024,20.9264,9800.0
2016-08-03 10:15:00,26.18,26.19,26.14,26.15,18625.0,20.9344,20.9424,20.9024,20.9104,18625.0
2016-08-03 10:20:00,26.16,26.21,26.15,26.19,9088.0,20.9184,20.9583,20.9104,20.9424,9088.0
2016-08-03 10:25:00,26.19,26.2,26.17,26.2,6389.0,20.9424,20.9504,20.9264,20.9504,6389.0
2016-08-03 10:30:00,26.19,26.19,26.12,26.16,18878.0,20.9424,20.9424,20.8864,20.9184,18878.0
2016-08-03 10:35:00,26.17,26.18,26.14,26.17,11541.0,20.9264,20.9344,20.9024,20.9264,11541.0
2016-08-03 10:40:00,26.17,26.18,26.14,26.14,8300.0,20.9264,20.9344,20.9024,20.9024,8300.0
2016-08-03 10:45:00,26.15,26.16,26.13,26.14,9952.0,20.9104,20.9184,20.8944,20.9024,9952.0
2016-08-03 10:50:00,26.14,26.15,26.09,26.09,5738.0,20.9024,20.9104,20.8624,20.8624,5738.0
2016-08-03 10:55:00,26.09,26.11,26.03,26.03,6700.0,20.8624,20.8784,20.8144,20.8144,6700.0
2016-08-03 11:00:00,26.03,26.08,26.01,26.07,7378.0,20.8144,20.8544,20.7984,20.8464,7378.0
2016-08-03 11:05:00,26.08,26.11,26.08,26.11,8090.0,20.8544,20.8784,20.8544,20.8784,8090.0
2016-08-03 11:10:00,26.1,26.14,26.1,26.14,6400.0,20.8704,20.9024,20.8704,20.9024,6400.0
2016-08-03 11:15:00,26.15,26.16,26.13,26.13,6200.0,20.9104,20.9184,20.8944,20.8944,6200.0
2016-08-03 11:20:00,26.14,26.18,26.14,26.16,5975.0,20.9024,20.9344,20.9024,20.9184,5975.0
2016-08-03 11:25:00,26.16,26.18,26.15,26.18,6515.0,20.9184,20.9344,20.9104,20.9344,6515.0
2016-08-03 11:30:00,26.18,26.19,26.15,26.16,9080.0,20.9344,20.9424,20.9104,20.9184,9080.0
2016-08-03 11:35:00,26.15,26.17,26.14,26.17,9347.0,20.9104,20.9264,20.9024,20.9264,9347.0
2016-08-03 11:40:00,26.16,26.16,26.14,26.14,3138.0,20.9184,20.9184,20.9024,20.9024,3138.0
2016-08-03 11:45:00,26.15,26.18,26.15,26.18,5100.0,20.9104,20.9344,20.9104,20.9344,5100.0
2016-08-03 11:50:00,26.18,26.2,26.17,26.18,8706.0,20.9344,20.9504,20.9264,20.9344,8706.0
2016-08-03 11:55:00,26.19,26.21,26.18,26.21,7338.0,20.9424,20.9583,20.9344,20.9583,7338.0
2016-08-03 12:00:00,26.21,26.22,26.19,26.21,11243.0,20.9583,20.9663,20.9424,20.9583,11243.0
2016-08-03 12:05:00,26.21,26.22,26.2,26.21,7552.0,20.9583,20.9663,20.9504,20.9583,7552.0
2016-08-03 12:10:00,26.21,26.22,26.2,26.2,3800.0,20.9583,20.9663,20.9504,20.9504,3800.0
2016-08-03 12:15:00,26.21,26.23,26.2,26.21,9326.0,20.9583,20.9743,20.9504,20.9583,9326.0
2016-08-03 12:20:00,26.21,26.22,26.19,26.21,7000.0,20.9583,20.9663,20.9424,20.9583,7000.0
2016-08-03 12:25:00,26.21,26.21,26.18,26.2,9228.0,20.9583,20.9583,20.9344,20.9504,9228.0
2016-08-03 12:30:00,26.2,26.2,26.18,26.18,5056.0,20.9504,20.9504,20.9344,20.9344,5056.0
2016-08-03 12:35:00,26.19,26.2,26.18,26.2,5281.0,20.9424,20.9504,20.9344,20.9504,5281.0
2016-08-03 12:40:00,26.2,26.21,26.19,26.21,5890.0,20.9504,20.9583,20.9424,20.9583,5890.0
2016-08-03 12:45:00,26.21,26.21,26.18,26.2,8454.0,20.9583,20.9583,20.9344,20.9504,8454.0
2016-08-03 12:50:00,26.19,26.22,26.19,26.21,4350.0,20.9424,20.9663,20.9424,20.9583,4350.0
2016-08-03 12:55:00,26.21,26.23,26.19,26.23,4800.0,20.9583,20.9743,20.9424,20.9743,4800.0
2016-08-03 13:00:00,26.23,26.23,26.2,26.21,5654.0,20.9743,20.9743,20.9504,20.9583,5654.0
2016-08-03 13:05:00,26.21,26.23,26.2,26.22,7379.0,20.9583,20.9743,20.9504,20.9663,7379.0
2016-08-03 13:10:00,26.23,26.26,26.22,26.26,8695.0,20.9743,20.9983,20.9663,20.9983,8695.0
2016-08-03 13:15:00,26.25,26.25,26.21,26.22,15764.0,20.9903,20.9903,20.9583,20.9663,15764.0
2016-08-03 13:20:00,26.21,26.23,26.21,26.21,7900.0,20.9583,20.9743,20.9583,20.9583,7900.0
2016-08-03 13:25:00,26.21,26.23,26.21,26.23,6604.0,20.9583,20.9743,20.9583,20.9743,6604.0
2016-08-03 13:30:00,26.24,26.25,26.23,26.24,4871.0,20.9823,20.9903,20.9743,20.9823,4871.0
2016-08-03 13:35:00,26.25,26.28,26.24,26.25,10893.0,20.9903,21.0143,20.9823,20.9903,10893.0
2016-08-03 13:40:00,26.25,26.25,26.24,26.25,1900.0,20.9903,20.9903,20.9823,20.9903,1900.0
2016-08-03 13:45:00,26.24,26.25,26.24,26.25,4205.0,20.9823,20.9903,20.9823,20.9903,4205.0
2016-08-03 13:50:00,26.25,26.25,26.19,26.21,11891.0,20.9903,20.9903,20.9424,20.9583,11891.0
2016-08-03 13:55:00,26.21,26.22,26.2,26.21,4100.0,20.9583,20.9663,20.9504,20.9583,4100.0
2016-08-03 14:00:00,26.21,26.22,26.2,26.21,7343.0,20.9583,20.9663,20.9504,20.9583,7343.0
2016-08-03 14:05:00,26.21,26.23,26.2,26.23,6018.0,20.9583,20.9743,20.9504,20.9743,6018.0
2016-08-03 14:10:00,26.23,26.24,26.22,26.23,7847.0,20.9743,20.9823,20.9663,20.9743,7847.0
2016-08-03 14:15:00,26.24,26.24,26.2,26.2,11645.0,20.9823,20.9823,20.9504,20.9504,11645.0
2016-08-03 14:20:00,26.21,26.22,26.21,26.21,3300.0,20.9583,20.9663,20.9583,20.9583,3300.0
2016-08-03 14:25:00,26.22,26.22,26.18,26.18,8794.0,20.9663,20.9663,20.9344,20.9344,8794.0
2016-08-03 14:30:00,26.18,26.21,26.16,26.21,7924.0,20.9344,20.9583,20.9184,20.9583,7924.0
2016-08-03 14:35:00,26.21,26.21,26.18,26.2,8283.0,20.9583,20.9583,20.9344,20.9504,8283.0
2016-08-03 14:40:00,26.21,26.21,26.19,26.19,6930.0,20.9583,20.9583,20.9424,20.9424,6930.0
2016-08-03 14:45:00,26.19,26.2,26.18,26.19,7488.0,20.9424,20.9504,20.9344,20.9424,7488.0
2016-08-03 14:50:00,26.19,26.21,26.19,26.2,12315.0,20.9424,20.9583,20.9424,20.9504,12315.0
2016-08-03 14:55:00,26.21,26.21,26.19,26.2,5991.0,20.9583,20.9583,20.9424,20.9504,5991.0
2016-08-03 15:00:00,26.21,26.21,26.2,26.21,4332.0,20.9583,20.9583,20.9504,20.9583,4332.0
2016-08-03 15:05:00,26.21,26.21,26.2,26.21,4799.0,20.9583,20.9583,20.9504,20.9583,4799.0
2016-08-03 15:10:00,26.21,26.23,26.2,26.23,11954.0,20.9583,20.9743,20.9504,20.9743,11954.0
2016-08-03 15:15:00,26.23,26.24,26.22,26.24,8357.0,20.9743,20.9823,20.9663,20.9823,8357.0
2016-08-03 15:20:00,26.24,26.24,26.21,26.23,26335.0,20.9823,20.9823,20.9583,20.9743,26335.0
2016-08-03 15:25:00,26.23,26.24,26.22,26.24,20048.0,20.9743,20.9823,20.9663,20.9823,20048.0
2016-08-03 15:30:00,26.23,26.23,26.22,26.23,15489.0,20.9743,20.9743,20.9663,20.9743,15489.0
2016-08-03 15:35:00,26.23,26.23,26.22,26.23,10849.0,20.9743,20.9743,20.9663,20.9743,10849.0
2016-08-03 15:40:00,26.23,26.23,26.18,26.19,29122.0,20.9743,20.9743,20.9344,20.9424,29122.0
2016-08-03 15:45:00,26.19,26.21,26.18,26.2,27639.0,20.9424,20.9583,20.9344,20.9504,27639.0
2016-08-03 15:50:00,26.2,26.22,26.19,26.19,44619.0,20.9504,20.9663,20.9424,20.9424,44619.0
2016-08-03 15:55:00,26.2,26.22,26.19,26.22,104913.0,20.9504,20.9663,20.9424,20.9663,104913.0
2016-08-04 09:30:00,26.3,26.46,26.22,26.34,19912.0,21.0303,21.1583,20.9663,21.0623,19912.0
2016-08-04 09:35:00,26.37,26.4,26.3,26.32,19501.0,21.0863,21.1103,21.0303,21.0463,19501.0
2016-08-04 09:40:00,26.32,26.37,26.25,26.35,26199.0,21.0463,21.0863,20.9903,21.0703,26199.0
2016-08-04 09:45:00,26.36,26.39,26.32,26.36,18800.0,21.0783,21.1023,21.0463,21.0783,18800.0
2016-08-04 09:50:00,26.37,26.47,26.37,26.44,15523.0,21.0863,21.1663,21.0863,21.1423,15523.0
2016-08-04 09:55:00,26.45,26.48,26.35,26.38,14816.0,21.1503,21.1742,21.0703,21.0943,14816.0
2016-08-04 10:00:00,26.39,26.39,26.34,26.36,12191.0,21.1023,21.1023,21.0623,21.0783,12191.0
2016-08-04 10:05:00,26.36,26.36,26.26,26.28,11600.0,21.0783,21.0783,20.9983,21.0143,11600.0
2016-08-04 10:10:00,26.29,26.34,26.29,26.33,7608.0,21.0223,21.0623,21.0223,21.0543,7608.0
2016-08-04 10:15:00,26.34,26.4,26.33,26.39,19960.0,21.0623,21.1103,21.0543,21.1023,19960.0
2016-08-04 10:20:00,26.39,26.39,26.34,26.36,9119.0,21.1023,21.1023,21.0623,21.0783,9119.0
2016-08-04 10:25:00,26.36,26.36,26.32,26.33,3600.0,21.0783,21.0783,21.0463,21.0543,3600.0
2016-08-04 10:30:00,26.33,26.35,26.31,26.32,9710.0,21.0543,21.0703,21.0383,21.0463,9710.0
2016-08-04 10:35:00,26.31,26.32,26.29,26.3,7955.0,21.0383,21.0463,21.0223,21.0303,7955.0
2016-08-04 10:40:00,26.31,26.34,26.28,26.34,24407.0,21.0383,21.0623,21.0143,21.0623,24407.0
2016-08-04 10:45:00,26.34,26.34,26.3,26.32,5409.0,21.0623,21.0623,21.0303,21.0463,5409.0
2016-08-04 10:50:00,26.32,26.36,26.3,26.34,23070.0,21.0463,21.0783,21.0303,21.0623,23070.0
2016-08-04 10:55:00,26.34,26.38,26.33,26.37,11604.0,21.0623,21.0943,21.0543,21.0863,11604.0
2016-08-04 11:00:00,26.37,26.39,26.34,26.38,6613.0,21.0863,21.1023,21.0623,21.0943,6613.0
2016-08-04 11:05:00,26.38,26.41,26.37,26.37,18307.0,21.0943,21.1183,21.0863,21.0863,18307.0
2016-08-04 11:10:00,26.37,26.37,26.32,26.33,9345.0,21.0863,21.0863,21.0463,21.0543,9345.0
2016-08-04 11:15:00,26.32,26.34,26.3,26.34,8865.0,21.0463,21.0623,21.0303,21.0623,8865.0
2016-08-04 11:20:00,26.34,26.36,26.32,26.33,8000.0,21.0623,21.0783,21.0463,21.0543,8000.0
2016-08-04 11:25:00,26.33,26.35,26.33,26.33,6500.0,21.0543,21.0703,21.0543,21.0543,6500.0
2016-08-04 11:30:00,26.34,26.35,26.33,26.35,9684.0,21.0623,21.0703,21.0543,21.0703,9684.0
2016-08-04 11:35:00,26.34,26.39,26.34,26.38,9287.0,21.0623,21.1023,21.0623,21.0943,9287.0
2016-08-04 11:40:00,26.37,26.4,26.36,26.39,9810.0,21.0863,21.1103,21.0783,21.1023,9810.0
2016-08-04 11:45:00,26.39,26.41,26.38,26.41,8753.0,21.1023,21.1183,21.0943,21.1183,8753.0
2016-08-04 11:50:00,26.4,26.4,26.38,26.39,4458.0,21.1103,21.1103,21.0943,21.1023,4458.0
2016-08-04 11:55:00,26.39,26.45,26.39,26.43,6829.0,21.1023,21.1503,21.1023,21.1343,6829.0
2016-08-04 12:00:00,26.43,26.44,26.42,26.43,10218.0,21.1343,21.1423,21.1263,21.1343,10218.0
2016-08-04 12:05:00,26.44,26.44,26.43,26.43,7660.0,21.1423,21.1423,21.1343,21.1343,7660.0
2016-08-04 12:10:00,26.43,26.44,26.43,26.43,6086.0,21.1343,21.1423,21.1343,21.1343,6086.0
2016-08-04 12:15:00,26.43,26.44,26.42,26.43,2700.0,21.1343,21.1423,21.1263,21.1343,2700.0
2016-08-04 12:20:00,26.44,26.45,26.43,26.44,4293.0,21.1423,21.1503,21.1343,21.1423,4293.0
2016-08-04 12:25:00,26.44,26.48,26.44,26.47,8265.0,21.1423,21.1742,21.1423,21.1663,8265.0
2016-08-04 12:30:00,26.48,26.48,26.45,26.46,8960.0,21.1742,21.1742,21.1503,21.1583,8960.0
2016-08-04 12:35:00,26.46,26.46,26.45,26.45,3388.0,21.1583,21.1583,21.1503,21.1503,3388.0
2016-08-04 12:40:00,26.45,26.46,26.44,26.45,1885.0,21.1503,21.1583,21.1423,21.1503,1885.0
2016-08-04 12:45:00,26.44,26.45,26.43,26.44,2263.0,21.1423,21.1503,21.1343,21.1423,2263.0
2016-08-04 12:50:00,26.44,26.45,26.43,26.45,3114.0,21.1423,21.1503,21.1343,21.1503,3114.0
2016-08-04 12:55:00,26.44,26.44,26.41,26.41,6192.0,21.1423,21.1423,21.1183,21.1183,6192.0
2016-08-04 13:00:00,26.42,26.42,26.41,26.41,4055.0,21.1263,21.1263,21.1183,21.1183,4055.0
2016-08-04 13:05:00,26.42,26.42,26.41,26.41,6840.0,21.1263,21.1263,21.1183,21.1183,6840.0
2016-08-04 13:10:00,26.42,26.42,26.4,26.4,1540.0,21.1263,21.1263,21.1103,21.1103,1540.0
2016-08-04 13:15:00,26.4,26.41,26.39,26.4,3287.0,21.1103,21.1183,21.1023,21.1103,3287.0
2016-08-04 13:20:00,26.41,26.42,26.39,26.39,4916.0,21.1183,21.1263,21.1023,21.1023,4916.0
2016-08-04 13:25:00,26.39,26.41,26.38,26.41,4214.0,21.1023,21.1183,21.0943,21.1183,4214.0
2016-08-04 13:30:00,26.4,26.41,26.4,26.41,3869.0,21.1103,21.1183,21.1103,21.1183,3869.0
2016-08-04 13:35:00,26.41,26.41,26.4,26.41,1100.0,21.1183,21.1183,21.1103,21.1183,1100.0
2016-08-04 13:40:00,26.4,26.41,26.4,26.41,1100.0,21.1103,21.1183,21.1103,21.1183,1100.0
2016-08-04 13:45:00,26.4,26.41,26.4,26.4,1100.0,21.1103,21.1183,21.1103,21.1103,1100.0
2016-08-04 13:50:00,26.41,26.44,26.4,26.44,6140.0,21.1183,21.1423,21.1103,21.1423,6140.0
2016-08-04 13:55:00,26.44,26.46,26.44,26.45,5189.0,21.1423,21.1583,21.1423,21.1503,5189.0
2016-08-04 14:00:00,26.45,26.45,26.43,26.44,4944.0,21.1503,21.1503,21.1343,21.1423,4944.0
2016-08-04 14:05:00,26.44,26.45,26.43,26.44,6600.0,21.1423,21.1503,21.1343,21.1423,6600.0
2016-08-04 14:10:00,26.44,26.45,26.43,26.44,1600.0,21.1423,21.1503,21.1343,21.1423,1600.0
2016-08-04 14:15:00,26.44,26.44,26.39,26.39,8789.0,21.1423,21.1423,21.1023,21.1023,8789.0
2016-08-04 14:20:00,26.39,26.43,26.38,26.43,16314.0,21.1023,21.1343,21.0943,21.1343,16314.0
2016-08-04 14:25:00,26.43,26.43,26.42,26.43,6077.0,21.1343,21.1343,21.1263,21.1343,6077.0
2016-08-04 14:30:00,26.43,26.44,26.42,26.43,5884.0,21.1343,21.1423,21.1263,21.1343,5884.0
2016-08-04 14:35:00,26.43,26.46,26.43,26.45,8100.0,21.1343,21.1583,21.1343,21.1503,8100.0
2016-08-04 14:40:00,26.46,26.46,26.46,26.46,400.0,21.1583,21.1583,21.1583,21.1583,400.0
2016-08-04 14:45:00,26.46,26.46,26.45,26.46,1811.0,21.1583,21.1583,21.1503,21.1583,1811.0
2016-08-04 14:50:00,26.46,26.46,26.43,26.44,11971.0,21.1583,21.1583,21.1343,21.1423,11971.0
2016-08-04 14:55:00,26.43,26.44,26.42,26.42,6684.0,21.1343,21.1423,21.1263,21.1263,6684.0
2016-08-04 15:00:00,26.43,26.43,26.41,26.42,7469.0,21.1343,21.1343,21.1183,21.1263,7469.0
2016-08-04 15:05:00,26.43,26.43,26.41,26.41,3800.0,21.1343,21.1343,21.1183,21.1183,3800.0
2016-08-04 15:10:00,26.41,26.41,26.4,26.41,2600.0,21.1183,21.1183,21.1103,21.1183,2600.0
2016-08-04 15:15:00,26.41,26.42,26.39,26.4,8857.0,21.1183,21.1263,21.1023,21.1103,8857.0
2016-08-04 15:20:00,26.4,26.4,26.38,26.39,6655.0,21.1103,21.1103,21.0943,21.1023,6655.0
2016-08-04 15:25:00,26.38,26.39,26.37,26.38,8476.0,21.0943,21.1023,21.0863,21.0943,8476.0
2016-08-04 15:30:00,26.38,26.39,26.37,26.38,12621.0,21.0943,21.1023,21.0863,21.0943,12621.0
2016-08-04 15:35:00,26.38,26.41,26.38,26.4,22484.0,21.0943,21.1183,21.0943,21.1103,22484.0
2016-08-04 15:40:00,26.39,26.4,26.38,26.39,24240.0,21.1023,21.1103,21.0943,21.1023,24240.0
2016-08-04 15:45:00,26.39,26.42,26.38,26.42,25471.0,21.1023,21.1263,21.0943,21.1263,25471.0
2016-08-04 15:50:00,26.42,26.45,26.42,26.44,63705.0,21.1263,21.1503,21.1263,21.1423,63705.0
2016-08-04 15:55:00,26.44,26.46,26.43,26.45,96459.0,21.1423,21.1583,21.1343,21.1503,96459.0
2016-08-05 09:30:00,26.57,26.6,26.47,26.6,49349.0,21.2462,21.2702,21.1663,21.2702,49349.0
2016-08-05 09:35:00,26.64,26.69,26.6,26.63,11625.0,21.3022,21.3422,21.2702,21.2942,11625.0
2016-08-05 09:40:00,26.64,26.72,26.63,26.68,21097.0,21.3022,21.3662,21.2942,21.3342,21097.0
2016-08-05 09:45:00,26.69,26.73,26.65,26.71,19627.0,21.3422,21.3742,21.3102,21.3582,19627.0
2016-08-05 09:50:00,26.71,26.83,26.7,26.83,28268.0,21.3582,21.4541,21.3502,21.4541,28268.0
2016-08-05 09:55:00,26.83,26.84,26.77,26.78,27793.0,21.4541,21.4621,21.4061,21.4141,27793.0
2016-08-05 10:00:00,26.78,26.81,26.78,26.79,30926.0,21.4141,21.4381,21.4141,21.4221,30926.0
2016-08-05 10:05:00,26.78,26.8,26.77,26.79,15305.0,21.4141,21.4301,21.4061,21.4221,15305.0
2016-08-05 10:10:00,26.79,26.81,26.79,26.8,34335.0,21.4221,21.4381,21.4221,21.4301,34335.0
2016-08-05 10:15:00,26.8,26.81,26.78,26.8,20527.0,21.4301,21.4381,21.4141,21.4301,20527.0
2016-08-05 10:20:00,26.8,26.81,26.78,26.8,10703.0,21.4301,21.4381,21.4141,21.4301,10703.0
2016-08-05 10:25:00,26.8,26.81,26.77,26.78,13558.0,21.4301,21.4381,21.4061,21.4141,13558.0
2016-08-05 10:30:00,26.78,26.81,26.77,26.79,12401.0,21.4141,21.4381,21.4061,21.4221,12401.0
2016-08-05 10:35:00,26.79,26.81,26.77,26.77,9522.0,21.4221,21.4381,21.4061,21.4061,9522.0
2016-08-05 10:40:00,26.78,26.82,26.77,26.8,16311.0,21.4141,21.4461,21.4061,21.4301,16311.0
2016-08-05 10:45:00,26.8,26.81,26.77,26.78,13602.0,21.4301,21.4381,21.4061,21.4141,13602.0
2016-08-05 10:50:00,26.78,26.88,26.77,26.87,9274.0,21.4141,21.4941,21.4061,21.4861,9274.0
2016-08-05 10:55:00,26.87,26.97,26.85,26.97,73475.0,21.4861,21.5661,21.4701,21.5661,73475.0
2016-08-05 11:00:00,26.97,26.98,26.93,26.93,17044.0,21.5661,21.5741,21.5341,21.5341,17044.0
2016-08-05 11:05:00,26.94,26.94,26.87,26.87,11611.0,21.5421,21.5421,21.4861,21.4861,11611.0
2016-08-05 11:10:00,26.87,26.93,26.87,26.93,7860.0,21.4861,21.5341,21.4861,21.5341,7860.0
2016-08-05 11:15:00,26.93,26.94,26.89,26.91,11095.0,21.5341,21.5421,21.5021,21.5181,11095.0
2016-08-05 11:20:00,26.91,26.95,26.91,26.94,8374.0,21.5181,21.5501,21.5181,21.5421,8374.0
2016-08-05 11:25:00,26.94,26.94,26.91,26.91,13362.0,21.5421,21.5421,21.5181,21.5181,13362.0
2016-08-05 11:30:00,26.91,26.98,26.91,26.97,15292.0,21.5181,21.5741,21.5181,21.5661,15292.0
2016-08-05 11:35:00,26.98,26.98,26.95,26.95,5205.0,21.5741,21.5741,21.5501,21.5501,5205.0
2016-08-05 11:40:00,26.96,26.99,26.95,26.98,14384.0,21.5581,21.5821,21.5501,21.5741,14384.0
2016-08-05 11:45:00,26.97,26.99,26.96,26.97,13425.0,21.5661,21.5821,21.5581,21.5661,13425.0
2016-08-05 11:50:00,26.97,26.98,26.96,26.97,3000.0,21.5661,21.5741,21.5581,21.5661,3000.0
2016-08-05 11:55:00,26.98,26.98,26.95,26.95,7229.0,21.5741,21.5741,21.5501,21.5501,7229.0
2016-08-05 12:00:00,26.96,26.97,26.93,26.95,11639.0,21.5581,21.5661,21.5341,21.5501,11639.0
2016-08-05 12:05:00,26.94,26.95,26.93,26.94,8617.0,21.5421,21.5501,21.5341,21.5421,8617.0
2016-08-05 12:10:00,26.95,26.95,26.93,26.94,3302.0,21.5501,21.5501,21.5341,21.5421,3302.0
2016-08-05 12:15:00,26.93,26.95,26.93,26.95,3233.0,21.5341,21.5501,21.5341,21.5501,3233.0
2016-08-05 12:20:00,26.95,26.98,26.94,26.98,63574.0,21.5501,21.5741,21.5421,21.5741,63574.0
2016-08-05 12:25:00,26.98,27.02,26.97,27.01,64553.0,21.5741,21.606,21.5661,21.5981,64553.0
2016-08-05 12:30:00,27.02,27.04,27.01,27.02,15206.0,21.606,21.622,21.5981,21.606,15206.0
2016-08-05 12:35:00,27.03,27.03,26.99,27.01,50576.0,21.614,21.614,21.5821,21.5981,50576.0
2016-08-05 12:40:00,27.01,27.02,26.99,27.01,11266.0,21.5981,21.606,21.5821,21.5981,11266.0
2016-08-05 12:45:00,27.0,27.03,26.99,27.01,18900.0,21.5901,21.614,21.5821,21.5981,18900.0
2016-08-05 12:50:00,27.02,27.03,27.01,27.02,4624.0,21.606,21.614,21.5981,21.606,4624.0
2016-08-05 12:55:00,27.02,27.03,26.98,26.99,7300.0,21.606,21.614,21.5741,21.5821,7300.0
2016-08-05 13:00:00,26.99,27.0,26.98,27.0,11230.0,21.5821,21.5901,21.5741,21.5901,11230.0
2016-08-05 13:05:00,27.0,27.02,26.99,27.02,8539.0,21.5901,21.606,21.5821,21.606,8539.0
2016-08-05 13:10:00,27.02,27.03,27.01,27.02,12499.0,21.606,21.614,21.5981,21.606,12499.0
2016-08-05 13:15:00,27.03,27.05,27.02,27.05,15312.0,21.614,21.63,21.606,21.63,15312.0
2016-08-05 13:20:00,27.05,27.05,27.03,27.04,15750.0,21.63,21.63,21.614,21.622,15750.0
2016-08-05 13:25:00,27.04,27.04,27.03,27.04,11226.0,21.622,21.622,21.614,21.622,11226.0
2016-08-05 13:30:00,27.04,27.07,27.03,27.06,17088.0,21.622,21.646,21.614,21.638,17088.0
2016-08-05 13:35:00,27.07,27.07,27.06,27.07,7500.0,21.646,21.646,21.638,21.646,7500.0
2016-08-05 13:40:00,27.07,27.09,27.06,27.09,8665.0,21.646,21.662,21.638,21.662,8665.0
2016-08-05 13:45:00,27.09,27.09,27.07,27.09,19662.0,21.662,21.662,21.646,21.662,19662.0
2016-08-05 13:50:00,27.09,27.12,27.09,27.12,17543.0,21.662,21.686,21.662,21.686,17543.0
2016-08-05 13:55:00,27.12,27.13,27.11,27.13,19353.0,21.686,21.694,21.678,21.694,19353.0
2016-08-05 14:00:00,27.13,27.13,27.09,27.11,18262.0,21.694,21.694,21.662,21.678,18262.0
2016-08-05 14:05:00,27.11,27.11,27.09,27.1,10218.0,21.678,21.678,21.662,21.67,10218.0
2016-08-05 14:10:00,27.09,27.11,27.09,27.1,10527.0,21.662,21.678,21.662,21.67,10527.0
2016-08-05 14:15:00,27.1,27.11,27.09,27.09,6398.0,21.67,21.678,21.662,21.662,6398.0
2016-08-05 14:20:00,27.09,27.1,27.09,27.1,6807.0,21.662,21.67,21.662,21.67,6807.0
2016-08-05 14:25:00,27.09,27.1,27.07,27.07,19200.0,21.662,21.67,21.646,21.646,19200.0
2016-08-05 14:30:00,27.07,27.08,27.07,27.08,4590.0,21.646,21.654,21.646,21.654,4590.0
2016-08-05 14:35:00,27.08,27.08,27.07,27.07,3134.0,21.654,21.654,21.646,21.646,3134.0
2016-08-05 14:40:00,27.08,27.08,27.06,27.08,13521.0,21.654,21.654,21.638,21.654,13521.0
2016-08-05 14:45:00,27.07,27.08,27.07,27.07,9269.0,21.646,21.654,21.646,21.646,9269.0
2016-08-05 14:50:00,27.07,27.08,27.05,27.05,14410.0,21.646,21.654,21.63,21.63,14410.0
2016-08-05 14:55:00,27.06,27.06,27.05,27.05,8496.0,21.638,21.638,21.63,21.63,8496.0
2016-08-05 15:00:00,27.06,27.09,27.06,27.09,13542.0,21.638,21.662,21.638,21.662,13542.0
2016-08-05 15:05:00,27.09,27.09,27.08,27.09,10764.0,21.662,21.662,21.654,21.662,10764.0
2016-08-05 15:10:00,27.09,27.11,27.08,27.09,24754.0,21.662,21.678,21.654,21.662,24754.0
2016-08-05 15:15:00,27.09,27.13,27.08,27.13,16495.0,21.662,21.694,21.654,21.694,16495.0
2016-08-05 15:20:00,27.13,27.13,27.09,27.11,22678.0,21.694,21.694,21.662,21.678,22678.0
2016-08-05 15:25:00,27.11,27.11,27.1,27.11,17945.0,21.678,21.678,21.67,21.678,17945.0
2016-08-05 15:30:00,27.11,27.11,27.08,27.1,22076.0,21.678,21.678,21.654,21.67,22076.0
2016-08-05 15:35:00,27.1,27.1,27.08,27.08,27963.0,21.67,21.67,21.654,21.654,27963.0
2016-08-05 15:40:00,27.09,27.11,27.08,27.11,22132.0,21.662,21.678,21.654,21.678,22132.0
2016-08-05 15:45:00,27.11,27.11,27.05,27.06,34228.0,21.678,21.678,21.63,21.638,34228.0
2016-08-05 15:50:00,27.06,27.1,27.05,27.09,46391.0,21.638,21.67,21.63,21.662,46391.0
2016-08-05 15:55:00,27.09,27.12,27.08,27.11,130492.0,21.662,21.686,21.654,21.678,130492.0
2016-08-08 09:30:00,27.18,27.25,27.17,27.21,30574.0,21.734,21.79,21.726,21.758,30574.0
2016-08-08 09:35:00,27.24,27.37,27.24,27.3,23166.0,21.782,21.8859,21.782,21.8299,23166.0
2016-08-08 09:40:00,27.32,27.35,27.24,27.29,13265.0,21.8459,21.8699,21.782,21.8219,13265.0
2016-08-08 09:45:00,27.29,27.38,27.29,27.35,22765.0,21.8219,21.8939,21.8219,21.8699,22765.0
2016-08-08 09:50:00,27.36,27.36,27.32,27.33,29531.0,21.8779,21.8779,21.8459,21.8539,29531.0
2016-08-08 09:55:00,27.33,27.39,27.33,27.36,10998.0,21.8539,21.9019,21.8539,21.8779,10998.0
2016-08-08 10:00:00,27.36,27.39,27.31,27.34,30460.0,21.8779,21.9019,21.8379,21.8619,30460.0
2016-08-08 10:05:00,27.34,27.37,27.33,27.34,8144.0,21.8619,21.8859,21.8539,21.8619,8144.0
2016-08-08 10:10:00,27.35,27.36,27.31,27.32,21222.0,21.8699,21.8779,21.8379,21.8459,21222.0
2016-08-08 10:15:00,27.33,27.35,27.31,27.33,19249.0,21.8539,21.8699,21.8379,21.8539,19249.0
2016-08-08 10:20:00,27.32,27.32,27.19,27.19,48808.0,21.8459,21.8459,21.742,21.742,48808.0
2016-08-08 10:25:00,27.19,27.21,27.17,27.2,10372.0,21.742,21.758,21.726,21.75,10372.0
2016-08-08 10:30:00,27.2,27.25,27.2,27.24,9437.0,21.75,21.79,21.75,21.782,9437.0
2016-08-08 10:35:00,27.24,27.25,27.2,27.22,8132.0,21.782,21.79,21.75,21.766,8132.0
2016-08-08 10:40:00,27.23,27.28,27.22,27.26,8094.0,21.774,21.814,21.766,21.798,8094.0
2016-08-08 10:45:00,27.25,27.26,27.22,27.24,8813.0,21.79,21.798,21.766,21.782,8813.0
2016-08-08 10:50:00,27.24,27.3,27.24,27.3,20372.0,21.782,21.8299,21.782,21.8299,20372.0
2016-08-08 10:55:00,27.29,27.29,27.26,27.29,14301.0,21.8219,21.8219,21.798,21.8219,14301.0
2016-08-08 11:00:00,27.29,27.3,27.26,27.27,8139.0,21.8219,21.8299,21.798,21.806,8139.0
2016-08-08 11:05:00,27.27,27.32,27.26,27.31,15411.0,21.806,21.8459,21.798,21.8379,15411.0
2016-08-08 11:10:00,27.3,27.31,27.27,27.3,15403.0,21.8299,21.8379,21.806,21.8299,15403.0
2016-08-08 11:15:00,27.29,27.31,27.28,27.29,5218.0,21.8219,21.8379,21.814,21.8219,5218.0
2016-08-08 11:20:00,27.29,27.31,27.28,27.3,19365.0,21.8219,21.8379,21.814,21.8299,19365.0
2016-08-08 11:25:00,27.31,27.33,27.31,27.32,4000.0,21.8379,21.8539,21.8379,21.8459,4000.0
2016-08-08 11:30:00,27.31,27.32,27.3,27.3,9252.0,21.8379,21.8459,21.8299,21.8299,9252.0
2016-08-08 11:35:00,27.3,27.31,27.29,27.31,8467.0,21.8299,21.8379,21.8219,21.8379,8467.0
2016-08-08 11:40:00,27.3,27.3,27.28,27.29,3479.0,21.8299,21.8299,21.814,21.8219,3479.0
2016-08-08 11:45:00,27.29,27.29,27.24,27.24,4840.0,21.8219,21.8219,21.782,21.782,4840.0
2016-08-08 11:50:00,27.25,27.29,27.25,27.28,6864.0,21.79,21.8219,21.79,21.814,6864.0
2016-08-08 11:55:00,27.27,27.3,27.26,27.3,11184.0,21.806,21.8299,21.798,21.8299,11184.0
2016-08-08 12:00:00,27.3,27.32,27.28,27.32,20567.0,21.8299,21.8459,21.814,21.8459,20567.0
2016-08-08 12:05:00,27.31,27.32,27.3,27.3,8149.0,21.8379,21.8459,21.8299,21.8299,8149.0
2016-08-08 12:10:00,27.31,27.33,27.3,27.32,14924.0,21.8379,21.8539,21.8299,21.8459,14924.0
2016-08-08 12:15:00,27.32,27.34,27.32,27.33,4248.0,21.8459,21.8619,21.8459,21.8539,4248.0
2016-08-08 12:20:00,27.33,27.34,27.32,27.33,8492.0,21.8539,21.8619,21.8459,21.8539,8492.0
2016-08-08 12:25:00,27.34,27.35,27.33,27.33,6060.0,21.8619,21.8699,21.8539,21.8539,6060.0
2016-08-08 12:30:00,27.33,27.35,27.33,27.34,3555.0,21.8539,21.8699,21.8539,21.8619,3555.0
2016-08-08 12:35:00,27.34,27.35,27.34,27.34,11100.0,21.8619,21.8699,21.8619,21.8619,11100.0
2016-08-08 12:40:00,27.35,27.35,27.34,27.35,4800.0,21.8699,21.8699,21.8619,21.8699,4800.0
2016-08-08 12:45:00,27.35,27.39,27.34,27.39,21347.0,21.8699,21.9019,21.8619,21.9019,21347.0
2016-08-08 12:50:00,27.39,27.39,27.36,27.37,11548.0,21.9019,21.9019,21.8779,21.8859,11548.0
2016-08-08 12:55:00,27.37,27.38,27.37,27.38,2100.0,21.8859,21.8939,21.8859,21.8939,2100.0
2016-08-08 13:00:00,27.38,27.38,27.37,27.38,7330.0,21.8939,21.8939,21.8859,21.8939,7330.0
2016-08-08 13:05:00,27.38,27.41,27.37,27.41,14199.0,21.8939,21.9179,21.8859,21.9179,14199.0
2016-08-08 13:10:00,27.41,27.41,27.39,27.39,30328.0,21.9179,21.9179,21.9019,21.9019,30328.0
2016-08-08 13:15:00,27.39,27.42,27.39,27.42,8682.0,21.9019,21.9259,21.9019,21.9259,8682.0
2016-08-08 13:20:00,27.41,27.41,27.39,27.4,13001.0,21.9179,21.9179,21.9019,21.9099,13001.0
2016-08-08 13:25:00,27.4,27.41,27.4,27.41,7347.0,21.9099,21.9179,21.9099,21.9179,7347.0
2016-08-08 13:30:00,27.41,27.41,27.4,27.41,22284.0,21.9179,21.9179,21.9099,21.9179,22284.0
2016-08-08 13:35:00,27.4,27.41,27.39,27.41,24427.0,21.9099,21.9179,21.9019,21.9179,24427.0
2016-08-08 13:40:00,27.4,27.4,27.39,27.39,14944.0,21.9099,21.9099,21.9019,21.9019,14944.0
2016-08-08 13:45:00,27.39,27.4,27.37,27.37,15304.0,21.9019,21.9099,21.8859,21.8859,15304.0
2016-08-08 13:50:00,27.38,27.4,27.37,27.39,6761.0,21.8939,21.9099,21.8859,21.9019,6761.0
2016-08-08 13:55:00,27.39,27.4,27.39,27.39,14975.0,21.9019,21.9099,21.9019,21.9019,14975.0
2016-08-08 14:00:00,27.38,27.39,27.33,27.34,7901.0,21.8939,21.9019,21.8539,21.8619,7901.0
2016-08-08 14:05:00,27.33,27.33,27.32,27.33,4644.0,21.8539,21.8539,21.8459,21.8539,4644.0
2016-08-08 14:10:00,27.33,27.35,27.33,27.34,16115.0,21.8539,21.8699,21.8539,21.8619,16115.0
2016-08-08 14:15:00,27.34,27.36,27.33,27.35,20678.0,21.8619,21.8779,21.8539,21.8699,20678.0
2016-08-08 14:20:00,27.35,27.35,27.31,27.32,15836.0,21.8699,21.8699,21.8379,21.8459,15836.0
2016-08-08 14:25:00,27.32,27.34,27.32,27.34,6696.0,21.8459,21.8619,21.8459,21.8619,6696.0
2016-08-08 14:30:00,27.33,27.38,27.33,27.37,44292.0,21.8539,21.8939,21.8539,21.8859,44292.0
2016-08-08 14:35:00,27.37,27.37,27.36,27.36,6826.0,21.8859,21.8859,21.8779,21.8779,6826.0
2016-08-08 14:40:00,27.37,27.38,27.36,27.37,17481.0,21.8859,21.8939,21.8779,21.8859,17481.0
2016-08-08 14:45:00,27.36,27.39,27.36,27.39,19336.0,21.8779,21.9019,21.8779,21.9019,19336.0
2016-08-08 14:50:00,27.39,27.39,27.36,27.38,17212.0,21.9019,21.9019,21.8779,21.8939,17212.0
2016-08-08 14:55:00,27.37,27.38,27.36,27.37,10610.0,21.8859,21.8939,21.8779,21.8859,10610.0
2016-08-08 15:00:00,27.37,27.37,27.36,27.37,6606.0,21.8859,21.8859,21.8779,21.8859,6606.0
2016-08-08 15:05:00,27.37,27.37,27.35,27.35,25929.0,21.8859,21.8859,21.8699,21.8699,25929.0
2016-08-08 15:10:00,27.35,27.36,27.32,27.35,28129.0,21.8699,21.8779,21.8459,21.8699,28129.0
2016-08-08 15:15:00,27.35,27.36,27.35,27.35,10736.0,21.8699,21.8779,21.8699,21.8699,10736.0
2016-08-08 15:20:00,27.36,27.36,27.35,27.36,9480.0,21.8779,21.8779,21.8699,21.8779,9480.0
2016-08-08 15:25:00,27.35,27.36,27.35,27.35,5215.0,21.8699,21.8779,21.8699,21.8699,5215.0
2016-08-08 15:30:00,27.36,27.39,27.35,27.39,30500.0,21.8779,21.9019,21.8699,21.9019,30500.0
2016-08-08 15:35:00,27.38,27.39,27.37,27.38,19527.0,21.8939,21.9019,21.8859,21.8939,19527.0
2016-08-08 15:40:00,27.38,27.39,27.37,27.38,15991.0,21.8939,21.9019,21.8859,21.8939,15991.0
2016-08-08 15:45:00,27.39,27.43,27.38,27.42,43039.0,21.9019,21.9339,21.8939,21.9259,43039.0
2016-08-08 15:50:00,27.42,27.44,27.4,27.44,62175.0,21.9259,21.9419,21.9099,21.9419,62175.0
2016-08-08 15:55:00,27.44,27.45,27.43,27.45,178247.0,21.9419,21.9499,21.9339,21.9499,178247.0
2016-08-09 09:30:00,27.49,27.49,27.37,27.48,22344.0,21.9819,21.9819,21.8859,21.9739,22344.0
2016-08-09 09:35:00,27.46,27.56,27.42,27.46,54010.0,21.9579,22.0378,21.9259,21.9579,54010.0
2016-08-09 09:40:00,27.46,27.47,27.36,27.37,17018.0,21.9579,21.9659,21.8779,21.8859,17018.0
2016-08-09 09:45:00,27.37,27.37,27.26,27.32,20400.0,21.8859,21.8859,21.798,21.8459,20400.0
2016-08-09 09:50:00,27.36,27.4,27.34,27.34,4354.0,21.8779,21.9099,21.8619,21.8619,4354.0
2016-08-09 09:55:00,27.35,27.36,27.32,27.32,9839.0,21.8699,21.8779,21.8459,21.8459,9839.0
2016-08-09 10:00:00,27.33,27.39,27.31,27.37,10382.0,21.8539,21.9019,21.8379,21.8859,10382.0
2016-08-09 10:05:00,27.37,27.38,27.36,27.36,8205.0,21.8859,21.8939,21.8779,21.8779,8205.0
2016-08-09 10:10:00,27.36,27.42,27.36,27.41,13100.0,21.8779,21.9259,21.8779,21.9179,13100.0
2016-08-09 10:15:00,27.41,27.45,27.41,27.43,8902.0,21.9179,21.9499,21.9179,21.9339,8902.0
2016-08-09 10:20:00,27.43,27.45,27.41,27.45,16526.0,21.9339,21.9499,21.9179,21.9499,16526.0
2016-08-09 10:25:00,27.45,27.48,27.43,27.47,9825.0,21.9499,21.9739,21.9339,21.9659,9825.0
2016-08-09 10:30:00,27.47,27.48,27.44,27.47,9962.0,21.9659,21.9739,21.9419,21.9659,9962.0
2016-08-09 10:35:00,27.47,27.5,27.46,27.48,11782.0,21.9659,21.9899,21.9579,21.9739,11782.0
2016-08-09 10:40:00,27.48,27.5,27.46,27.5,10730.0,21.9739,21.9899,21.9579,21.9899,10730.0
2016-08-09 10:45:00,27.49,27.5,27.47,27.47,16752.0,21.9819,21.9899,21.9659,21.9659,16752.0
2016-08-09 10:50:00,27.48,27.48,27.46,27.48,9130.0,21.9739,21.9739,21.9579,21.9739,9130.0
2016-08-09 10:55:00,27.48,27.5,27.47,27.48,12648.0,21.9739,21.9899,21.9659,21.9739,12648.0
2016-08-09 11:00:00,27.48,27.51,27.47,27.51,17758.0,21.9739,21.9979,21.9659,21.9979,17758.0
2016-08-09 11:05:00,27.51,27.51,27.47,27.49,38041.0,21.9979,21.9979,21.9659,21.9819,38041.0
2016-08-09 11:10:00,27.48,27.51,27.48,27.49,47679.0,21.9739,21.9979,21.9739,21.9819,47679.0
2016-08-09 11:15:00,27.49,27.5,27.46,27.49,19730.0,21.9819,21.9899,21.9579,21.9819,19730.0
2016-08-09 11:20:00,27.48,27.51,27.48,27.5,11535.0,21.9739,21.9979,21.9739,21.9899,11535.0
2016-08-09 11:25:00,27.5,27.51,27.44,27.45,24942.0,21.9899,21.9979,21.9419,21.9499,24942.0
2016-08-09 11:30:00,27.45,27.45,27.43,27.45,7274.0,21.9499,21.9499,21.9339,21.9499,7274.0
2016-08-09 11:35:00,27.45,27.46,27.43,27.44,6601.0,21.9499,21.9579,21.9339,21.9419,6601.0
2016-08-09 11:40:00,27.44,27.45,27.43,27.45,5608.0,21.9419,21.9499,21.9339,21.9499,5608.0
2016-08-09 11:45:00,27.45,27.47,27.45,27.47,5805.0,21.9499,21.9659,21.9499,21.9659,5805.0
2016-08-09 11:50:00,27.47,27.47,27.46,27.47,2600.0,21.9659,21.9659,21.9579,21.9659,2600.0
2016-08-09 11:55:00,27.47,27.48,27.47,27.48,6052.0,21.9659,21.9739,21.9659,21.9739,6052.0
2016-08-09 12:00:00,27.47,27.51,27.47,27.49,60440.0,21.9659,21.9979,21.9659,21.9819,60440.0
2016-08-09 12:05:00,27.48,27.51,27.48,27.51,23387.0,21.9739,21.9979,21.9739,21.9979,23387.0
2016-08-09 12:10:00,27.51,27.53,27.51,27.53,11874.0,21.9979,22.0139,21.9979,22.0139,11874.0
2016-08-09 12:15:00,27.53,27.57,27.52,27.57,67563.0,22.0139,22.0458,22.0059,22.0458,67563.0
2016-08-09 12:20:00,27.57,27.58,27.56,27.57,38545.0,22.0458,22.0538,22.0378,22.0458,38545.0
2016-08-09 12:25:00,27.56,27.57,27.55,27.57,8399.0,22.0378,22.0458,22.0299,22.0458,8399.0
2016-08-09 12:30:00,27.57,27.58,27.55,27.55,41247.0,22.0458,22.0538,22.0299,22.0299,41247.0
2016-08-09 12:35:00,27.55,27.56,27.54,27.55,51130.0,22.0299,22.0378,22.0219,22.0299,51130.0
2016-08-09 12:40:00,27.56,27.57,27.55,27.56,13125.0,22.0378,22.0458,22.0299,22.0378,13125.0
2016-08-09 12:45:00,27.57,27.59,27.56,27.58,19834.0,22.0458,22.0618,22.0378,22.0538,19834.0
2016-08-09 12:50:00,27.58,27.59,27.57,27.57,13424.0,22.0538,22.0618,22.0458,22.0458,13424.0
2016-08-09 12:55:00,27.57,27.57,27.55,27.56,19451.0,22.0458,22.0458,22.0299,22.0378,19451.0
2016-08-09 13:00:00,27.56,27.59,27.56,27.58,16781.0,22.0378,22.0618,22.0378,22.0538,16781.0
2016-08-09 13:05:00,27.58,27.62,27.58,27.61,19502.0,22.0538,22.0858,22.0538,22.0778,19502.0
2016-08-09 13:10:00,27.6,27.61,27.6,27.61,4478.0,22.0698,22.0778,22.0698,22.0778,4478.0
2016-08-09 13:15:00,27.61,27.61,27.58,27.59,11304.0,22.0778,22.0778,22.0538,22.0618,11304.0
2016-08-09 13:20:00,27.59,27.59,27.57,27.57,7520.0,22.0618,22.0618,22.0458,22.0458,7520.0
2016-08-09 13:25:00,27.57,27.59,27.56,27.59,8865.0,22.0458,22.0618,22.0378,22.0618,8865.0
2016-08-09 13:30:00,27.59,27.59,27.57,27.57,10546.0,22.0618,22.0618,22.0458,22.0458,10546.0
2016-08-09 13:35:00,27.58,27.59,27.56,27.57,115262.0,22.0538,22.0618,22.0378,22.0458,115262.0
2016-08-09 13:40:00,27.58,27.58,27.55,27.56,7400.0,22.0538,22.0538,22.0299,22.0378,7400.0
2016-08-09 13:45:00,27.55,27.56,27.53,27.55,17451.0,22.0299,22.0378,22.0139,22.0299,17451.0
2016-08-09 13:50:00,27.54,27.55,27.54,27.55,7350.0,22.0219,22.0299,22.0219,22.0299,7350.0
2016-08-09 13:55:00,27.55,27.59,27.54,27.59,14166.0,22.0299,22.0618,22.0219,22.0618,14166.0
2016-08-09 14:00:00,27.58,27.59,27.57,27.58,7618.0,22.0538,22.0618,22.0458,22.0538,7618.0
2016-08-09 14:05:00,27.58,27.62,27.58,27.61,27251.0,22.0538,22.0858,22.0538,22.0778,27251.0
2016-08-09 14:10:00,27.61,27.62,27.6,27.61,41471.0,22.0778,22.0858,22.0698,22.0778,41471.0
2016-08-09 14:15:00,27.61,27.62,27.6,27.62,7053.0,22.0778,22.0858,22.0698,22.0858,7053.0
2016-08-09 14:20:00,27.62,27.62,27.6,27.6,15364.0,22.0858,22.0858,22.0698,22.0698,15364.0
2016-08-09 14:25:00,27.59,27.61,27.59,27.6,15063.0,22.0618,22.0778,22.0618,22.0698,15063.0
2016-08-09 14:30:00,27.6,27.6,27.57,27.58,14466.0,22.0698,22.0698,22.0458,22.0538,14466.0
2016-08-09 14:35:00,27.57,27.58,27.57,27.58,10423.0,22.0458,22.0538,22.0458,22.0538,10423.0
2016-08-09 14:40:00,27.58,27.6,27.57,27.6,16806.0,22.0538,22.0698,22.0458,22.0698,16806.0
2016-08-09 14:45:00,27.6,27.6,27.58,27.59,9605.0,22.0698,22.0698,22.0538,22.0618,9605.0
2016-08-09 14:50:00,27.59,27.6,27.58,27.6,15353.0,22.0618,22.0698,22.0538,22.0698,15353.0
2016-08-09 14:55:00,27.61,27.62,27.6,27.62,14913.0,22.0778,22.0858,22.0698,22.0858,14913.0
2016-08-09 15:00:00,27.61,27.63,27.61,27.62,161040.0,22.0778,22.0938,22.0778,22.0858,161040.0
2016-08-09 15:05:00,27.62,27.62,27.59,27.61,295316.0,22.0858,22.0858,22.0618,22.0778,295316.0
2016-08-09 15:10:00,27.61,27.62,27.6,27.62,66750.0,22.0778,22.0858,22.0698,22.0858,66750.0
2016-08-09 15:15:00,27.61,27.61,27.59,27.61,14844.0,22.0778,22.0778,22.0618,22.0778,14844.0
2016-08-09 15:20:00,27.61,27.62,27.6,27.62,17582.0,22.0778,22.0858,22.0698,22.0858,17582.0
2016-08-09 15:25:00,27.62,27.64,27.62,27.64,39702.0,22.0858,22.1018,22.0858,22.1018,39702.0
2016-08-09 15:30:00,27.64,27.66,27.63,27.66,43974.0,22.1018,22.1178,22.0938,22.1178,43974.0
2016-08-09 15:35:00,27.66,27.66,27.61,27.63,31572.0,22.1178,22.1178,22.0778,22.0938,31572.0
2016-08-09 15:40:00,27.63,27.69,27.62,27.69,79062.0,22.0938,22.1418,22.0858,22.1418,79062.0
2016-08-09 15:45:00,27.69,27.69,27.63,27.66,55741.0,22.1418,22.1418,22.0938,22.1178,55741.0
2016-08-09 15:50:00,27.65,27.68,27.64,27.68,93664.0,22.1098,22.1338,22.1018,22.1338,93664.0
2016-08-09 15:55:00,27.68,27.69,27.64,27.68,210389.0,22.1338,22.1418,22.1018,22.1338,210389.0
2016-08-10 09:30:00,27.7,27.78,27.53,27.65,49983.0,22.1498,22.2138,22.0139,22.1098,49983.0
2016-08-10 09:35:00,27.67,27.72,27.58,27.72,23970.0,22.1258,22.1658,22.0538,22.1658,23970.0
2016-08-10 09:40:00,27.73,27.73,27.62,27.64,26097.0,22.1738,22.1738,22.0858,22.1018,26097.0
2016-08-10 09:45:00,27.64,27.66,27.58,27.64,20500.0,22.1018,22.1178,22.0538,22.1018,20500.0
2016-08-10 09:50:00,27.63,27.66,27.62,27.66,12640.0,22.0938,22.1178,22.0858,22.1178,12640.0
2016-08-10 09:55:00,27.66,27.67,27.6,27.6,17415.0,22.1178,22.1258,22.0698,22.0698,17415.0
2016-08-10 10:00:00,27.61,27.64,27.54,27.57,15953.0,22.0778,22.1018,22.0219,22.0458,15953.0
2016-08-10 10:05:00,27.58,27.62,27.54,27.6,17626.0,22.0538,22.0858,22.0219,22.0698,17626.0
2016-08-10 10:10:00,27.61,27.61,27.56,27.57,12703.0,22.0778,22.0778,22.0378,22.0458,12703.0
2016-08-10 10:15:00,27.57,27.59,27.54,27.56,19653.0,22.0458,22.0618,22.0219,22.0378,19653.0
2016-08-10 10:20:00,27.56,27.63,27.55,27.63,34200.0,22.0378,22.0938,22.0299,22.0938,34200.0
2016-08-10 10:25:00,27.62,27.67,27.61,27.65,32625.0,22.0858,22.1258,22.0778,22.1098,32625.0
2016-08-10 10:30:00,27.66,27.68,27.64,27.66,30784.0,22.1178,22.1338,22.1018,22.1178,30784.0
2016-08-10 10:35:00,27.67,27.69,27.65,27.66,23621.0,22.1258,22.1418,22.1098,22.1178,23621.0
2016-08-10 10:40:00,27.67,27.7,27.66,27.7,12300.0,22.1258,22.1498,22.1178,22.1498,12300.0
2016-08-10 10:45:00,27.69,27.69,27.65,27.66,16148.0,22.1418,22.1418,22.1098,22.1178,16148.0
2016-08-10 10:50:00,27.67,27.68,27.65,27.66,9830.0,22.1258,22.1338,22.1098,22.1178,9830.0
2016-08-10 10:55:00,27.66,27.69,27.64,27.67,25087.0,22.1178,22.1418,22.1018,22.1258,25087.0
2016-08-10 11:00:00,27.67,27.69,27.66,27.68,12349.0,22.1258,22.1418,22.1178,22.1338,12349.0
2016-08-10 11:05:00,27.67,27.69,27.64,27.67,20590.0,22.1258,22.1418,22.1018,22.1258,20590.0
2016-08-10 11:10:00,27.66,27.67,27.64,27.65,34455.0,22.1178,22.1258,22.1018,22.1098,34455.0
2016-08-10 11:15:00,27.65,27.67,27.56,27.57,66493.0,22.1098,22.1258,22.0378,22.0458,66493.0
2016-08-10 11:20:00,27.56,27.56,27.51,27.52,12618.0,22.0378,22.0378,21.9979,22.0059,12618.0
2016-08-10 11:25:00,27.52,27.59,27.52,27.57,12310.0,22.0059,22.0618,22.0059,22.0458,12310.0
2016-08-10 11:30:00,27.56,27.57,27.55,27.56,91305.0,22.0378,22.0458,22.0299,22.0378,91305.0
2016-08-10 11:35:00,27.55,27.59,27.55,27.59,15492.0,22.0299,22.0618,22.0299,22.0618,15492.0
2016-08-10 11:40:00,27.59,27.6,27.55,27.57,16210.0,22.0618,22.0698,22.0299,22.0458,16210.0
2016-08-10 11:45:00,27.57,27.62,27.55,27.62,22536.0,22.0458,22.0858,22.0299,22.0858,22536.0
2016-08-10 11:50:00,27.61,27.62,27.59,27.6,6500.0,22.0778,22.0858,22.0618,22.0698,6500.0
2016-08-10 11:55:00,27.6,27.61,27.59,27.6,6842.0,22.0698,22.0778,22.0618,22.0698,6842.0
2016-08-10 12:00:00,27.61,27.66,27.6,27.63,27708.0,22.0778,22.1178,22.0698,22.0938,27708.0
2016-08-10 12:05:00,27.63,27.68,27.63,27.68,13023.0,22.0938,22.1338,22.0938,22.1338,13023.0
2016-08-10 12:10:00,27.68,27.73,27.68,27.71,29575.0,22.1338,22.1738,22.1338,22.1578,29575.0
2016-08-10 12:15:00,27.7,27.7,27.67,27.68,12174.0,22.1498,22.1498,22.1258,22.1338,12174.0
2016-08-10 12:20:00,27.67,27.7,27.66,27.66,10210.0,22.1258,22.1498,22.1178,22.1178,10210.0
2016-08-10 12:25:00,27.66,27.66,27.65,27.65,3672.0,22.1178,22.1178,22.1098,22.1098,3672.0
2016-08-10 12:30:00,27.64,27.66,27.63,27.66,8600.0,22.1018,22.1178,22.0938,22.1178,8600.0
2016-08-10 12:35:00,27.66,27.69,27.66,27.69,11144.0,22.1178,22.1418,22.1178,22.1418,11144.0
2016-08-10 12:40:00,27.69,27.69,27.64,27.65,16280.0,22.1418,22.1418,22.1018,22.1098,16280.0
2016-08-10 12:45:00,27.65,27.7,27.65,27.67,23053.0,22.1098,22.1498,22.1098,22.1258,23053.0
2016-08-10 12:50:00,27.67,27.67,27.64,27.67,13426.0,22.1258,22.1258,22.1018,22.1258,13426.0
2016-08-10 12:55:00,27.66,27.66,27.63,27.64,5631.0,22.1178,22.1178,22.0938,22.1018,5631.0
2016-08-10 13:00:00,27.63,27.65,27.62,27.62,5198.0,22.0938,22.1098,22.0858,22.0858,5198.0
2016-08-10 13:05:00,27.62,27.62,27.59,27.6,8400.0,22.0858,22.0858,22.0618,22.0698,8400.0
2016-08-10 13:10:00,27.6,27.62,27.59,27.61,23324.0,22.0698,22.0858,22.0618,22.0778,23324.0
2016-08-10 13:15:00,27.6,27.63,27.6,27.63,67030.0,22.0698,22.0938,22.0698,22.0938,67030.0
2016-08-10 13:20:00,27.63,27.67,27.61,27.67,35013.0,22.0938,22.1258,22.0778,22.1258,35013.0
2016-08-10 13:25:00,27.67,27.67,27.65,27.66,13864.0,22.1258,22.1258,22.1098,22.1178,13864.0
2016-08-10 13:30:00,27.66,27.69,27.65,27.67,36068.0,22.1178,22.1418,22.1098,22.1258,36068.0
2016-08-10 13:35:00,27.67,27.75,27.65,27.73,100910.0,22.1258,22.1898,22.1098,22.1738,100910.0
2016-08-10 13:40:00,27.73,27.73,27.7,27.71,25478.0,22.1738,22.1738,22.1498,22.1578,25478.0
2016-08-10 13:45:00,27.72,27.72,27.66,27.67,7431.0,22.1658,22.1658,22.1178,22.1258,7431.0
2016-08-10 13:50:00,27.67,27.69,27.65,27.67,12016.0,22.1258,22.1418,22.1098,22.1258,12016.0
2016-08-10 13:55:00,27.67,27.67,27.61,27.61,8370.0,22.1258,22.1258,22.0778,22.0778,8370.0
2016-08-10 14:00:00,27.61,27.61,27.57,27.6,39196.0,22.0778,22.0778,22.0458,22.0698,39196.0
2016-08-10 14:05:00,27.6,27.61,27.56,27.57,26655.0,22.0698,22.0778,22.0378,22.0458,26655.0
2016-08-10 14:10:00,27.57,27.59,27.57,27.58,35638.0,22.0458,22.0618,22.0458,22.0538,35638.0
2016-08-10 14:15:00,27.58,27.59,27.55,27.56,60303.0,22.0538,22.0618,22.0299,22.0378,60303.0
2016-08-10 14:20:00,27.56,27.58,27.53,27.55,91087.0,22.0378,22.0538,22.0139,22.0299,91087.0
2016-08-10 14:25:00,27.55,27.55,27.51,27.53,17196.0,22.0299,22.0299,21.9979,22.0139,17196.0
2016-08-10 14:30:00,27.52,27.53,27.5,27.51,20085.0,22.0059,22.0139,21.9899,21.9979,20085.0
2016-08-10 14:35:00,27.5,27.53,27.5,27.5,21218.0,21.9899,22.0139,21.9899,21.9899,21218.0
2016-08-10 14:40:00,27.5,27.53,27.49,27.51,12214.0,21.9899,22.0139,21.9819,21.9979,12214.0
2016-08-10 14:45:00,27.51,27.55,27.51,27.54,22846.0,21.9979,22.0299,21.9979,22.0219,22846.0
2016-08-10 14:50:00,27.55,27.6,27.53,27.58,72019.0,22.0299,22.0698,22.0139,22.0538,72019.0
2016-08-10 14:55:00,27.57,27.59,27.57,27.59,7443.0,22.0458,22.0618,22.0458,22.0618,7443.0
2016-08-10 15:00:00,27.59,27.6,27.56,27.59,24566.0,22.0618,22.0698,22.0378,22.0618,24566.0
2016-08-10 15:05:00,27.59,27.62,27.58,27.62,27935.0,22.0618,22.0858,22.0538,22.0858,27935.0
2016-08-10 15:10:00,27.61,27.65,27.61,27.64,21414.0,22.0778,22.1098,22.0778,22.1018,21414.0
2016-08-10 15:15:00,27.64,27.65,27.62,27.63,16885.0,22.1018,22.1098,22.0858,22.0938,16885.0
2016-08-10 15:20:00,27.62,27.64,27.61,27.63,11925.0,22.0858,22.1018,22.0778,22.0938,11925.0
2016-08-10 15:25:00,27.63,27.66,27.62,27.66,35955.0,22.0938,22.1178,22.0858,22.1178,35955.0
2016-08-10 15:30:00,27.66,27.67,27.64,27.67,53819.0,22.1178,22.1258,22.1018,22.1258,53819.0
2016-08-10 15:35:00,27.67,27.68,27.65,27.65,55926.0,22.1258,22.1338,22.1098,22.1098,55926.0
2016-08-10 15:40:00,27.65,27.69,27.65,27.69,58721.0,22.1098,22.1418,22.1098,22.1418,58721.0
2016-08-10 15:45:00,27.68,27.69,27.65,27.65,50114.0,22.1338,22.1418,22.1098,22.1098,50114.0
2016-08-10 15:50:00,27.65,27.65,27.61,27.62,44999.0,22.1098,22.1098,22.0778,22.0858,44999.0
2016-08-10 15:55:00,27.63,27.63,27.59,27.62,91518.0,22.0938,22.0938,22.0618,22.0858,91518.0
2016-08-11 09:30:00,27.87,28.45,27.87,28.18,296593.0,22.2857,22.7495,22.2857,22.5336,296593.0
2016-08-11 09:35:00,28.19,28.45,28.05,28.28,74353.0,22.5416,22.7495,22.4297,22.6136,74353.0
2016-08-11 09:40:00,28.28,28.28,28.0,28.01,46294.0,22.6136,22.6136,22.3897,22.3977,46294.0
2016-08-11 09:45:00,28.0,28.19,27.99,27.99,51942.0,22.3897,22.5416,22.3817,22.3817,51942.0
2016-08-11 09:50:00,27.99,28.06,27.98,28.05,42630.0,22.3817,22.4377,22.3737,22.4297,42630.0
2016-08-11 09:55:00,28.05,28.12,28.04,28.05,33970.0,22.4297,22.4856,22.4217,22.4297,33970.0
2016-08-11 10:00:00,28.06,28.06,27.99,28.01,25540.0,22.4377,22.4377,22.3817,22.3977,25540.0
2016-08-11 10:05:00,28.02,28.03,27.89,27.9,28655.0,22.4057,22.4137,22.3017,22.3097,28655.0
2016-08-11 10:10:00,27.91,27.92,27.8,27.8,20879.0,22.3177,22.3257,22.2298,22.2298,20879.0
2016-08-11 10:15:00,27.8,27.94,27.8,27.93,26772.0,22.2298,22.3417,22.2298,22.3337,26772.0
2016-08-11 10:20:00,27.94,28.03,27.92,28.02,34283.0,22.3417,22.4137,22.3257,22.4057,34283.0
2016-08-11 10:25:00,28.02,28.03,27.96,27.96,36024.0,22.4057,22.4137,22.3577,22.3577,36024.0
2016-08-11 10:30:00,27.96,27.96,27.89,27.91,16614.0,22.3577,22.3577,22.3017,22.3177,16614.0
2016-08-11 10:35:00,27.91,27.99,27.9,27.99,27884.0,22.3177,22.3817,22.3097,22.3817,27884.0
2016-08-11 10:40:00,27.99,27.99,27.95,27.98,23806.0,22.3817,22.3817,22.3497,22.3737,23806.0
2016-08-11 10:45:00,27.98,28.0,27.96,27.98,25384.0,22.3737,22.3897,22.3577,22.3737,25384.0
2016-08-11 10:50:00,27.98,27.99,27.96,27.96,13973.0,22.3737,22.3817,22.3577,22.3577,13973.0
2016-08-11 10:55:00,27.97,28.02,27.97,28.02,19298.0,22.3657,22.4057,22.3657,22.4057,19298.0
2016-08-11 11:00:00,28.02,28.08,28.02,28.08,23265.0,22.4057,22.4537,22.4057,22.4537,23265.0
2016-08-11 11:05:00,28.08,28.09,28.04,28.05,18203.0,22.4537,22.4617,22.4217,22.4297,18203.0
2016-08-11 11:10:00,28.06,28.08,28.04,28.08,16590.0,22.4377,22.4537,22.4217,22.4537,16590.0
2016-08-11 11:15:00,28.08,28.13,28.07,28.12,26134.0,22.4537,22.4936,22.4457,22.4856,26134.0
2016-08-11 11:20:00,28.11,28.12,28.05,28.07,24717.0,22.4776,22.4856,22.4297,22.4457,24717.0
2016-08-11 11:25:00,28.06,28.13,28.06,28.13,32058.0,22.4377,22.4936,22.4377,22.4936,32058.0
2016-08-11 11:30:00,28.13,28.13,28.06,28.1,13931.0,22.4936,22.4936,22.4377,22.4697,13931.0
2016-08-11 11:35:00,28.11,28.13,28.09,28.09,13544.0,22.4776,22.4936,22.4617,22.4617,13544.0
2016-08-11 11:40:00,28.09,28.11,28.08,28.1,7575.0,22.4617,22.4776,22.4537,22.4697,7575.0
2016-08-11 11:45:00,28.09,28.1,28.06,28.07,6576.0,22.4617,22.4697,22.4377,22.4457,6576.0
2016-08-11 11:50:00,28.07,28.1,28.07,28.09,13057.0,22.4457,22.4697,22.4457,22.4617,13057.0
2016-08-11 11:55:00,28.09,28.13,28.08,28.12,13641.0,22.4617,22.4936,22.4537,22.4856,13641.0
2016-08-11 12:00:00,28.13,28.14,28.1,28.11,6250.0,22.4936,22.5016,22.4697,22.4776,6250.0
2016-08-11 12:05:00,28.1,28.12,28.1,28.11,11353.0,22.4697,22.4856,22.4697,22.4776,11353.0
2016-08-11 12:10:00,28.11,28.11,28.09,28.09,5500.0,22.4776,22.4776,22.4617,22.4617,5500.0
2016-08-11 12:15:00,28.09,28.1,28.07,28.08,8201.0,22.4617,22.4697,22.4457,22.4537,8201.0
2016-08-11 12:20:00,28.08,28.1,28.08,28.09,8242.0,22.4537,22.4697,22.4537,22.4617,8242.0
2016-08-11 12:25:00,28.09,28.1,28.06,28.09,9365.0,22.4617,22.4697,22.4377,22.4617,9365.0
2016-08-11 12:30:00,28.08,28.09,28.06,28.06,9218.0,22.4537,22.4617,22.4377,22.4377,9218.0
2016-08-11 12:35:00,28.07,28.07,28.05,28.05,9768.0,22.4457,22.4457,22.4297,22.4297,9768.0
2016-08-11 12:40:00,28.05,28.07,28.05,28.06,6572.0,22.4297,22.4457,22.4297,22.4377,6572.0
2016-08-11 12:45:00,28.07,28.07,28.04,28.05,4417.0,22.4457,22.4457,22.4217,22.4297,4417.0
2016-08-11 12:50:00,28.05,28.05,28.04,28.05,2950.0,22.4297,22.4297,22.4217,22.4297,2950.0
2016-08-11 12:55:00,28.05,28.09,28.04,28.09,10468.0,22.4297,22.4617,22.4217,22.4617,10468.0
2016-08-11 13:00:00,28.09,28.09,28.06,28.08,19247.0,22.4617,22.4617,22.4377,22.4537,19247.0
2016-08-11 13:05:00,28.08,28.11,28.07,28.11,8357.0,22.4537,22.4776,22.4457,22.4776,8357.0
2016-08-11 13:10:00,28.11,28.11,28.1,28.1,9495.0,22.4776,22.4776,22.4697,22.4697,9495.0
2016-08-11 13:15:00,28.1,28.11,28.1,28.1,8461.0,22.4697,22.4776,22.4697,22.4697,8461.0
2016-08-11 13:20:00,28.1,28.12,28.09,28.12,20056.0,22.4697,22.4856,22.4617,22.4856,20056.0
2016-08-11 13:25:00,28.12,28.12,28.11,28.12,2874.0,22.4856,22.4856,22.4776,22.4856,2874.0
2016-08-11 13:30:00,28.12,28.12,28.1,28.1,11285.0,22.4856,22.4856,22.4697,22.4697,11285.0
2016-08-11 13:35:00,28.1,28.11,28.1,28.11,4837.0,22.4697,22.4776,22.4697,22.4776,4837.0
2016-08-11 13:40:00,28.11,28.12,28.1,28.11,7915.0,22.4776,22.4856,22.4697,22.4776,7915.0
2016-08-11 13:45:00,28.12,28.15,28.11,28.14,18891.0,22.4856,22.5096,22.4776,22.5016,18891.0
2016-08-11 13:50:00,28.13,28.17,28.13,28.16,27429.0,22.4936,22.5256,22.4936,22.5176,27429.0
2016-08-11 13:55:00,28.15,28.16,28.14,28.14,13124.0,22.5096,22.5176,22.5016,22.5016,13124.0
2016-08-11 14:00:00,28.14,28.14,28.11,28.13,10148.0,22.5016,22.5016,22.4776,22.4936,10148.0
2016-08-11 14:05:00,28.12,28.13,28.1,28.11,5806.0,22.4856,22.4936,22.4697,22.4776,5806.0
2016-08-11 14:10:00,28.1,28.13,28.1,28.13,9529.0,22.4697,22.4936,22.4697,22.4936,9529.0
2016-08-11 14:15:00,28.12,28.13,28.12,28.13,3973.0,22.4856,22.4936,22.4856,22.4936,3973.0
2016-08-11 14:20:00,28.12,28.13,28.1,28.11,19265.0,22.4856,22.4936,22.4697,22.4776,19265.0
2016-08-11 14:25:00,28.11,28.11,28.09,28.1,23744.0,22.4776,22.4776,22.4617,22.4697,23744.0
2016-08-11 14:30:00,28.1,28.11,28.09,28.11,32971.0,22.4697,22.4776,22.4617,22.4776,32971.0
2016-08-11 14:35:00,28.11,28.11,28.09,28.1,15374.0,22.4776,22.4776,22.4617,22.4697,15374.0
2016-08-11 14:40:00,28.1,28.1,28.09,28.1,13021.0,22.4697,22.4697,22.4617,22.4697,13021.0
2016-08-11 14:45:00,28.1,28.12,28.09,28.1,15542.0,22.4697,22.4856,22.4617,22.4697,15542.0
2016-08-11 14:50:00,28.11,28.12,28.06,28.09,88646.0,22.4776,22.4856,22.4377,22.4617,88646.0
2016-08-11 14:55:00,28.08,28.09,28.04,28.05,21803.0,22.4537,22.4617,22.4217,22.4297,21803.0
2016-08-11 15:00:00,28.05,28.06,28.03,28.03,15311.0,22.4297,22.4377,22.4137,22.4137,15311.0
2016-08-11 15:05:00,28.03,28.05,28.02,28.04,9296.0,22.4137,22.4297,22.4057,22.4217,9296.0
2016-08-11 15:10:00,28.04,28.05,28.04,28.05,4991.0,22.4217,22.4297,22.4217,22.4297,4991.0
2016-08-11 15:15:00,28.05,28.05,28.03,28.05,9192.0,22.4297,22.4297,22.4137,22.4297,9192.0
2016-08-11 15:20:00,28.05,28.08,28.04,28.07,17112.0,22.4297,22.4537,22.4217,22.4457,17112.0
2016-08-11 15:25:00,28.07,28.08,28.06,28.07,8928.0,22.4457,22.4537,22.4377,22.4457,8928.0
2016-08-11 15:30:00,28.06,28.08,28.05,28.07,28821.0,22.4377,22.4537,22.4297,22.4457,28821.0
2016-08-11 15:35:00,28.07,28.08,28.06,28.07,23213.0,22.4457,22.4537,22.4377,22.4457,23213.0
2016-08-11 15:40:00,28.07,28.07,28.05,28.07,18927.0,22.4457,22.4457,22.4297,22.4457,18927.0
2016-08-11 15:45:00,28.07,28.09,28.06,28.08,29983.0,22.4457,22.4617,22.4377,22.4537,29983.0
2016-08-11 15:50:00,28.09,28.13,28.08,28.13,92389.0,22.4617,22.4936,22.4537,22.4936,92389.0
2016-08-11 15:55:00,28.12,28.13,28.1,28.11,173489.0,22.4856,22.4936,22.4697,22.4776,173489.0
2016-08-12 09:30:00,28.02,28.14,27.99,28.11,46307.0,22.4057,22.5016,22.3817,22.4776,46307.0
2016-08-12 09:35:00,28.11,28.18,28.06,28.08,45232.0,22.4776,22.5336,22.4377,22.4537,45232.0
2016-08-12 09:40:00,28.09,28.23,28.09,28.22,97750.0,22.4617,22.5736,22.4617,22.5656,97750.0
2016-08-12 09:45:00,28.23,28.24,28.12,28.22,22798.0,22.5736,22.5816,22.4856,22.5656,22798.0
2016-08-12 09:50:00,28.21,28.3,28.16,28.3,30337.0,22.5576,22.6296,22.5176,22.6296,30337.0
2016-08-12 09:55:00,28.3,28.38,28.3,28.33,32975.0,22.6296,22.6935,22.6296,22.6536,32975.0
2016-08-12 10:00:00,28.34,28.35,28.23,28.25,32825.0,22.6616,22.6696,22.5736,22.5896,32825.0
2016-08-12 10:05:00,28.25,28.25,28.16,28.23,21966.0,22.5896,22.5896,22.5176,22.5736,21966.0
2016-08-12 10:10:00,28.23,28.24,28.21,28.22,15559.0,22.5736,22.5816,22.5576,22.5656,15559.0
2016-08-12 10:15:00,28.22,28.23,28.21,28.22,8180.0,22.5656,22.5736,22.5576,22.5656,8180.0
2016-08-12 10:20:00,28.21,28.22,28.17,28.19,23000.0,22.5576,22.5656,22.5256,22.5416,23000.0
2016-08-12 10:25:00,28.19,28.22,28.18,28.21,13751.0,22.5416,22.5656,22.5336,22.5576,13751.0
2016-08-12 10:30:00,28.21,28.3,28.21,28.28,21894.0,22.5576,22.6296,22.5576,22.6136,21894.0
2016-08-12 10:35:00,28.28,28.32,28.26,28.3,12816.0,22.6136,22.6456,22.5976,22.6296,12816.0
2016-08-12 10:40:00,28.3,28.3,28.26,28.27,12265.0,22.6296,22.6296,22.5976,22.6056,12265.0
2016-08-12 10:45:00,28.27,28.29,28.25,28.26,11548.0,22.6056,22.6216,22.5896,22.5976,11548.0
2016-08-12 10:50:00,28.26,28.31,28.25,28.3,27157.0,22.5976,22.6376,22.5896,22.6296,27157.0
2016-08-12 10:55:00,28.3,28.32,28.28,28.28,14422.0,22.6296,22.6456,22.6136,22.6136,14422.0
2016-08-12 11:00:00,28.28,28.29,28.28,28.29,13205.0,22.6136,22.6216,22.6136,22.6216,13205.0
2016-08-12 11:05:00,28.28,28.3,28.27,28.27,17495.0,22.6136,22.6296,22.6056,22.6056,17495.0
2016-08-12 11:10:00,28.26,28.27,28.23,28.23,8533.0,22.5976,22.6056,22.5736,22.5736,8533.0
2016-08-12 11:15:00,28.22,28.26,28.22,28.26,13999.0,22.5656,22.5976,22.5656,22.5976,13999.0
2016-08-12 11:20:00,28.26,28.33,28.26,28.33,27244.0,22.5976,22.6536,22.5976,22.6536,27244.0
2016-08-12 11:25:00,28.32,28.37,28.31,28.31,67768.0,22.6456,22.6856,22.6376,22.6376,67768.0
2016-08-12 11:30:00,28.32,28.32,28.28,28.3,14214.0,22.6456,22.6456,22.6136,22.6296,14214.0
2016-08-12 11:35:00,28.29,28.33,28.28,28.3,17378.0,22.6216,22.6536,22.6136,22.6296,17378.0
2016-08-12 11:40:00,28.3,28.31,28.29,28.3,9378.0,22.6296,22.6376,22.6216,22.6296,9378.0
2016-08-12 11:45:00,28.3,28.31,28.3,28.3,6458.0,22.6296,22.6376,22.6296,22.6296,6458.0
2016-08-12 11:50:00,28.31,28.36,28.3,28.31,31156.0,22.6376,22.6776,22.6296,22.6376,31156.0
2016-08-12 11:55:00,28.3,28.33,28.3,28.33,8960.0,22.6296,22.6536,22.6296,22.6536,8960.0
2016-08-12 12:00:00,28.33,28.33,28.3,28.3,10180.0,22.6536,22.6536,22.6296,22.6296,10180.0
2016-08-12 12:05:00,28.3,28.31,28.27,28.29,17704.0,22.6296,22.6376,22.6056,22.6216,17704.0
2016-08-12 12:10:00,28.29,28.32,28.28,28.32,8885.0,22.6216,22.6456,22.6136,22.6456,8885.0
2016-08-12 12:15:00,28.31,28.32,28.25,28.25,10528.0,22.6376,22.6456,22.5896,22.5896,10528.0
2016-08-12 12:20:00,28.25,28.3,28.25,28.29,15874.0,22.5896,22.6296,22.5896,22.6216,15874.0
2016-08-12 12:25:00,28.29,28.3,28.27,28.29,20430.0,22.6216,22.6296,22.6056,22.6216,20430.0
2016-08-12 12:30:00,28.3,28.3,28.26,28.26,10900.0,22.6296,22.6296,22.5976,22.5976,10900.0
2016-08-12 12:35:00,28.26,28.3,28.26,28.26,17109.0,22.5976,22.6296,22.5976,22.5976,17109.0
2016-08-12 12:40:00,28.27,28.29,28.26,28.29,8231.0,22.6056,22.6216,22.5976,22.6216,8231.0
2016-08-12 12:45:00,28.28,28.3,28.27,28.29,10917.0,22.6136,22.6296,22.6056,22.6216,10917.0
2016-08-12 12:50:00,28.3,28.34,28.29,28.34,29367.0,22.6296,22.6616,22.6216,22.6616,29367.0
2016-08-12 12:55:00,28.33,28.39,28.33,28.36,57720.0,22.6536,22.7015,22.6536,22.6776,57720.0
2016-08-12 13:00:00,28.36,28.36,28.29,28.29,16873.0,22.6776,22.6776,22.6216,22.6216,16873.0
2016-08-12 13:05:00,28.29,28.3,28.24,28.28,27557.0,22.6216,22.6296,22.5816,22.6136,27557.0
2016-08-12 13:10:00,28.27,28.31,28.27,28.3,25951.0,22.6056,22.6376,22.6056,22.6296,25951.0
2016-08-12 13:15:00,28.3,28.34,28.29,28.32,26167.0,22.6296,22.6616,22.6216,22.6456,26167.0
2016-08-12 13:20:00,28.33,28.34,28.31,28.32,13451.0,22.6536,22.6616,22.6376,22.6456,13451.0
2016-08-12 13:25:00,28.31,28.32,28.28,28.3,32870.0,22.6376,22.6456,22.6136,22.6296,32870.0
2016-08-12 13:30:00,28.29,28.3,28.27,28.29,10355.0,22.6216,22.6296,22.6056,22.6216,10355.0
2016-08-12 13:35:00,28.29,28.29,28.25,28.28,16527.0,22.6216,22.6216,22.5896,22.6136,16527.0
2016-08-12 13:40:00,28.29,28.3,28.29,28.3,10100.0,22.6216,22.6296,22.6216,22.6296,10100.0
2016-08-12 13:45:00,28.29,28.31,28.28,28.3,28086.0,22.6216,22.6376,22.6136,22.6296,28086.0
2016-08-12 13:50:00,28.3,28.31,28.29,28.29,11245.0,22.6296,22.6376,22.6216,22.6216,11245.0
2016-08-12 13:55:00,28.29,28.29,28.28,28.28,11372.0,22.6216,22.6216,22.6136,22.6136,11372.0
2016-08-12 14:00:00,28.28,28.33,28.28,28.33,21773.0,22.6136,22.6536,22.6136,22.6536,21773.0
2016-08-12 14:05:00,28.32,28.34,28.31,28.34,18649.0,22.6456,22.6616,22.6376,22.6616,18649.0
2016-08-12 14:10:00,28.34,28.36,28.33,28.36,23102.0,22.6616,22.6776,22.6536,22.6776,23102.0
2016-08-12 14:15:00,28.35,28.36,28.33,28.34,14133.0,22.6696,22.6776,22.6536,22.6616,14133.0
2016-08-12 14:20:00,28.33,28.34,28.31,28.31,23881.0,22.6536,22.6616,22.6376,22.6376,23881.0
2016-08-12 14:25:00,28.31,28.31,28.3,28.3,9293.0,22.6376,22.6376,22.6296,22.6296,9293.0
2016-08-12 14:30:00,28.3,28.37,28.3,28.36,26495.0,22.6296,22.6856,22.6296,22.6776,26495.0
2016-08-12 14:35:00,28.36,28.37,28.35,28.36,20592.0,22.6776,22.6856,22.6696,22.6776,20592.0
2016-08-12 14:40:00,28.36,28.4,28.36,28.4,23858.0,22.6776,22.7095,22.6776,22.7095,23858.0
2016-08-12 14:45:00,28.39,28.42,28.39,28.42,21591.0,22.7015,22.7255,22.7015,22.7255,21591.0
2016-08-12 14:50:00,28.42,28.42,28.41,28.41,15112.0,22.7255,22.7255,22.7175,22.7175,15112.0
2016-08-12 14:55:00,28.42,28.42,28.35,28.36,39250.0,22.7255,22.7255,22.6696,22.6776,39250.0
2016-08-12 15:00:00,28.35,28.38,28.34,28.38,35027.0,22.6696,22.6935,22.6616,22.6935,35027.0
2016-08-12 15:05:00,28.38,28.4,28.37,28.39,23221.0,22.6935,22.7095,22.6856,22.7015,23221.0
2016-08-12 15:10:00,28.4,28.4,28.36,28.38,59210.0,22.7095,22.7095,22.6776,22.6935,59210.0
2016-08-12 15:15:00,28.37,28.41,28.37,28.41,29521.0,22.6856,22.7175,22.6856,22.7175,29521.0
2016-08-12 15:20:00,28.41,28.41,28.36,28.37,30573.0,22.7175,22.7175,22.6776,22.6856,30573.0
2016-08-12 15:25:00,28.37,28.37,28.33,28.35,44721.0,22.6856,22.6856,22.6536,22.6696,44721.0
2016-08-12 15:30:00,28.35,28.39,28.34,28.39,92336.0,22.6696,22.7015,22.6616,22.7015,92336.0
2016-08-12 15:35:00,28.38,28.39,28.38,28.39,18091.0,22.6935,22.7015,22.6935,22.7015,18091.0
2016-08-12 15:40:00,28.38,28.44,28.38,28.44,73869.0,22.6935,22.7415,22.6935,22.7415,73869.0
2016-08-12 15:45:00,28.43,28.44,28.4,28.4,76929.0,22.7335,22.7415,22.7095,22.7095,76929.0
2016-08-12 15:50:00,28.41,28.46,28.4,28.45,208260.0,22.7175,22.7575,22.7095,22.7495,208260.0
2016-08-12 15:55:00,28.45,28.46,28.43,28.45,275865.0,22.7495,22.7575,22.7335,22.7495,275865.0
2016-08-15 09:30:00,28.43,28.82,28.43,28.66,81940.0,22.7335,23.0454,22.7335,22.9174,81940.0
2016-08-15 09:35:00,28.65,28.81,28.6,28.75,29631.0,22.9094,23.0374,22.8695,22.9894,29631.0
2016-08-15 09:40:00,28.75,28.75,28.6,28.7,21891.0,22.9894,22.9894,22.8695,22.9494,21891.0
2016-08-15 09:45:00,28.69,28.73,28.64,28.72,31868.0,22.9414,22.9734,22.9015,22.9654,31868.0
2016-08-15 09:50:00,28.72,28.79,28.7,28.76,41850.0,22.9654,23.0214,22.9494,22.9974,41850.0
2016-08-15 09:55:00,28.75,28.79,28.7,28.73,37319.0,22.9894,23.0214,22.9494,22.9734,37319.0
2016-08-15 10:00:00,28.73,28.85,28.72,28.85,44925.0,22.9734,23.0694,22.9654,23.0694,44925.0
2016-08-15 10:05:00,28.85,28.87,28.8,28.82,44804.0,23.0694,23.0854,23.0294,23.0454,44804.0
2016-08-15 10:10:00,28.82,28.82,28.75,28.79,26250.0,23.0454,23.0454,22.9894,23.0214,26250.0
2016-08-15 10:15:00,28.79,28.79,28.77,28.77,12655.0,23.0214,23.0214,23.0054,23.0054,12655.0
2016-08-15 10:20:00,28.78,28.79,28.73,28.75,55663.0,23.0134,23.0214,22.9734,22.9894,55663.0
2016-08-15 10:25:00,28.75,28.77,28.74,28.75,54516.0,22.9894,23.0054,22.9814,22.9894,54516.0
2016-08-15 10:30:00,28.76,28.8,28.75,28.77,79765.0,22.9974,23.0294,22.9894,23.0054,79765.0
2016-08-15 10:35:00,28.78,28.78,28.72,28.72,14585.0,23.0134,23.0134,22.9654,22.9654,14585.0
2016-08-15 10:40:00,28.72,28.74,28.66,28.66,30945.0,22.9654,22.9814,22.9174,22.9174,30945.0
2016-08-15 10:45:00,28.67,28.72,28.66,28.7,21672.0,22.9254,22.9654,22.9174,22.9494,21672.0
2016-08-15 10:50:00,28.7,28.71,28.67,28.71,38298.0,22.9494,22.9574,22.9254,22.9574,38298.0
2016-08-15 10:55:00,28.71,28.74,28.7,28.74,32132.0,22.9574,22.9814,22.9494,22.9814,32132.0
2016-08-15 11:00:00,28.73,28.77,28.7,28.75,49771.0,22.9734,23.0054,22.9494,22.9894,49771.0
2016-08-15 11:05:00,28.76,28.77,28.72,28.73,29589.0,22.9974,23.0054,22.9654,22.9734,29589.0
2016-08-15 11:10:00,28.74,28.77,28.73,28.74,19396.0,22.9814,23.0054,22.9734,22.9814,19396.0
2016-08-15 11:15:00,28.75,28.78,28.74,28.77,42607.0,22.9894,23.0134,22.9814,23.0054,42607.0
2016-08-15 11:20:00,28.77,28.78,28.76,28.76,15567.0,23.0054,23.0134,22.9974,22.9974,15567.0
2016-08-15 11:25:00,28.77,28.78,28.75,28.77,39441.0,23.0054,23.0134,22.9894,23.0054,39441.0
2016-08-15 11:30:00,28.77,28.8,28.76,28.8,24301.0,23.0054,23.0294,22.9974,23.0294,24301.0
2016-08-15 11:35:00,28.79,28.81,28.77,28.8,55857.0,23.0214,23.0374,23.0054,23.0294,55857.0
2016-08-15 11:40:00,28.8,28.81,28.75,28.77,42278.0,23.0294,23.0374,22.9894,23.0054,42278.0
2016-08-15 11:45:00,28.77,28.77,28.75,28.75,12182.0,23.0054,23.0054,22.9894,22.9894,12182.0
2016-08-15 11:50:00,28.76,28.77,28.72,28.72,28495.0,22.9974,23.0054,22.9654,22.9654,28495.0
2016-08-15 11:55:00,28.73,28.73,28.7,28.71,14623.0,22.9734,22.9734,22.9494,22.9574,14623.0
2016-08-15 12:00:00,28.71,28.72,28.7,28.71,13516.0,22.9574,22.9654,22.9494,22.9574,13516.0
2016-08-15 12:05:00,28.71,28.73,28.7,28.72,11707.0,22.9574,22.9734,22.9494,22.9654,11707.0
2016-08-15 12:10:00,28.72,28.75,28.72,28.75,12921.0,22.9654,22.9894,22.9654,22.9894,12921.0
2016-08-15 12:15:00,28.74,28.75,28.74,28.75,5739.0,22.9814,22.9894,22.9814,22.9894,5739.0
2016-08-15 12:20:00,28.74,28.75,28.74,28.75,4705.0,22.9814,22.9894,22.9814,22.9894,4705.0
2016-08-15 12:25:00,28.74,28.75,28.74,28.75,3795.0,22.9814,22.9894,22.9814,22.9894,3795.0
2016-08-15 12:30:00,28.75,28.79,28.74,28.79,21816.0,22.9894,23.0214,22.9814,23.0214,21816.0
2016-08-15 12:35:00,28.79,28.8,28.76,28.76,22041.0,23.0214,23.0294,22.9974,22.9974,22041.0
2016-08-15 12:40:00,28.76,28.77,28.73,28.74,23823.0,22.9974,23.0054,22.9734,22.9814,23823.0
2016-08-15 12:45:00,28.75,28.75,28.74,28.75,2661.0,22.9894,22.9894,22.9814,22.9894,2661.0
2016-08-15 12:50:00,28.75,28.76,28.74,28.76,14341.0,22.9894,22.9974,22.9814,22.9974,14341.0
2016-08-15 12:55:00,28.76,28.76,28.75,28.75,14528.0,22.9974,22.9974,22.9894,22.9894,14528.0
2016-08-15 13:00:00,28.76,28.77,28.74,28.75,17015.0,22.9974,23.0054,22.9814,22.9894,17015.0
2016-08-15 13:05:00,28.75,28.75,28.74,28.74,4831.0,22.9894,22.9894,22.9814,22.9814,4831.0
2016-08-15 13:10:00,28.74,28.75,28.74,28.75,17710.0,22.9814,22.9894,22.9814,22.9894,17710.0
2016-08-15 13:15:00,28.74,28.78,28.74,28.75,40794.0,22.9814,23.0134,22.9814,22.9894,40794.0
2016-08-15 13:20:00,28.76,28.76,28.74,28.75,17249.0,22.9974,22.9974,22.9814,22.9894,17249.0
2016-08-15 13:25:00,28.75,28.77,28.74,28.75,10723.0,22.9894,23.0054,22.9814,22.9894,10723.0
2016-08-15 13:30:00,28.76,28.76,28.75,28.75,5409.0,22.9974,22.9974,22.9894,22.9894,5409.0
2016-08-15 13:35:00,28.76,28.78,28.75,28.77,19787.0,22.9974,23.0134,22.9894,23.0054,19787.0
2016-08-15 13:40:00,28.77,28.8,28.77,28.79,18885.0,23.0054,23.0294,23.0054,23.0214,18885.0
2016-08-15 13:45:00,28.8,28.8,28.79,28.79,5800.0,23.0294,23.0294,23.0214,23.0214,5800.0
2016-08-15 13:50:00,28.8,28.8,28.79,28.8,5500.0,23.0294,23.0294,23.0214,23.0294,5500.0
2016-08-15 13:55:00,28.79,28.81,28.79,28.8,27127.0,23.0214,23.0374,23.0214,23.0294,27127.0
2016-08-15 14:00:00,28.8,28.8,28.76,28.8,31975.0,23.0294,23.0294,22.9974,23.0294,31975.0
2016-08-15 14:05:00,28.8,28.8,28.78,28.79,15531.0,23.0294,23.0294,23.0134,23.0214,15531.0
2016-08-15 14:10:00,28.79,28.79,28.75,28.75,25052.0,23.0214,23.0214,22.9894,22.9894,25052.0
2016-08-15 14:15:00,28.76,28.78,28.75,28.78,12860.0,22.9974,23.0134,22.9894,23.0134,12860.0
2016-08-15 14:20:00,28.78,28.78,28.76,28.77,15943.0,23.0134,23.0134,22.9974,23.0054,15943.0
2016-08-15 14:25:00,28.77,28.77,28.76,28.77,8229.0,23.0054,23.0054,22.9974,23.0054,8229.0
2016-08-15 14:30:00,28.76,28.78,28.73,28.78,29660.0,22.9974,23.0134,22.9734,23.0134,29660.0
2016-08-15 14:35:00,28.78,28.78,28.77,28.78,9333.0,23.0134,23.0134,23.0054,23.0134,9333.0
2016-08-15 14:40:00,28.78,28.79,28.77,28.79,49480.0,23.0134,23.0214,23.0054,23.0214,49480.0
2016-08-15 14:45:00,28.79,28.8,28.78,28.78,21654.0,23.0214,23.0294,23.0134,23.0134,21654.0
2016-08-15 14:50:00,28.79,28.79,28.77,28.77,18834.0,23.0214,23.0214,23.0054,23.0054,18834.0
2016-08-15 14:55:00,28.77,28.77,28.74,28.76,26723.0,23.0054,23.0054,22.9814,22.9974,26723.0
2016-08-15 15:00:00,28.77,28.81,28.77,28.79,21805.0,23.0054,23.0374,23.0054,23.0214,21805.0
2016-08-15 15:05:00,28.79,28.79,28.78,28.78,7540.0,23.0214,23.0214,23.0134,23.0134,7540.0
2016-08-15 15:10:00,28.78,28.81,28.78,28.8,25848.0,23.0134,23.0374,23.0134,23.0294,25848.0
2016-08-15 15:15:00,28.8,28.8,28.75,28.77,32906.0,23.0294,23.0294,22.9894,23.0054,32906.0
2016-08-15 15:20:00,28.77,28.77,28.75,28.76,24215.0,23.0054,23.0054,22.9894,22.9974,24215.0
2016-08-15 15:25:00,28.76,28.78,28.75,28.77,51395.0,22.9974,23.0134,22.9894,23.0054,51395.0
2016-08-15 15:30:00,28.78,28.8,28.75,28.8,38452.0,23.0134,23.0294,22.9894,23.0294,38452.0
2016-08-15 15:35:00,28.8,28.8,28.79,28.79,42396.0,23.0294,23.0294,23.0214,23.0214,42396.0
2016-08-15 15:40:00,28.8,28.8,28.79,28.8,20809.0,23.0294,23.0294,23.0214,23.0294,20809.0
2016-08-15 15:45:00,28.79,28.81,28.77,28.78,94167.0,23.0214,23.0374,23.0054,23.0134,94167.0
2016-08-15 15:50:00,28.79,28.84,28.77,28.83,178730.0,23.0214,23.0614,23.0054,23.0534,178730.0
2016-08-15 15:55:00,28.82,28.83,28.76,28.79,241212.0,23.0454,23.0534,22.9974,23.0214,241212.0
2016-08-16 09:30:00,28.71,28.83,28.65,28.71,60843.0,22.9574,23.0534,22.9094,22.9574,60843.0
2016-08-16 09:35:00,28.68,28.68,28.47,28.53,44708.0,22.9334,22.9334,22.7655,22.8135,44708.0
2016-08-16 09:40:00,28.56,28.65,28.53,28.65,37590.0,22.8375,22.9094,22.8135,22.9094,37590.0
2016-08-16 09:45:00,28.65,28.71,28.63,28.68,89505.0,22.9094,22.9574,22.8935,22.9334,89505.0
2016-08-16 09:50:00,28.67,28.78,28.66,28.76,30950.0,22.9254,23.0134,22.9174,22.9974,30950.0
2016-08-16 09:55:00,28.76,28.78,28.74,28.77,19475.0,22.9974,23.0134,22.9814,23.0054,19475.0
2016-08-16 10:00:00,28.76,28.79,28.76,28.79,26046.0,22.9974,23.0214,22.9974,23.0214,26046.0
2016-08-16 10:05:00,28.79,28.81,28.76,28.78,28299.0,23.0214,23.0374,22.9974,23.0134,28299.0
2016-08-16 10:10:00,28.79,28.81,28.72,28.72,27147.0,23.0214,23.0374,22.9654,22.9654,27147.0
2016-08-16 10:15:00,28.72,28.73,28.7,28.71,25245.0,22.9654,22.9734,22.9494,22.9574,25245.0
2016-08-16 10:20:00,28.71,28.72,28.7,28.71,10177.0,22.9574,22.9654,22.9494,22.9574,10177.0
2016-08-16 10:25:00,28.72,28.72,28.67,28.68,21656.0,22.9654,22.9654,22.9254,22.9334,21656.0
2016-08-16 10:30:00,28.67,28.68,28.66,28.67,8220.0,22.9254,22.9334,22.9174,22.9254,8220.0
2016-08-16 10:35:00,28.67,28.75,28.66,28.75,20944.0,22.9254,22.9894,22.9174,22.9894,20944.0
2016-08-16 10:40:00,28.74,28.75,28.69,28.71,20108.0,22.9814,22.9894,22.9414,22.9574,20108.0
2016-08-16 10:45:00,28.72,28.73,28.69,28.71,15892.0,22.9654,22.9734,22.9414,22.9574,15892.0
2016-08-16 10:50:00,28.7,28.71,28.69,28.7,12496.0,22.9494,22.9574,22.9414,22.9494,12496.0
2016-08-16 10:55:00,28.71,28.71,28.63,28.66,56946.0,22.9574,22.9574,22.8935,22.9174,56946.0
2016-08-16 11:00:00,28.67,28.71,28.67,28.68,17560.0,22.9254,22.9574,22.9254,22.9334,17560.0
2016-08-16 11:05:00,28.67,28.68,28.62,28.63,35218.0,22.9254,22.9334,22.8855,22.8935,35218.0
2016-08-16 11:10:00,28.64,28.65,28.62,28.65,19489.0,22.9015,22.9094,22.8855,22.9094,19489.0
2016-08-16 11:15:00,28.64,28.65,28.64,28.65,26120.0,22.9015,22.9094,22.9015,22.9094,26120.0
2016-08-16 11:20:00,28.65,28.72,28.64,28.69,38341.0,22.9094,22.9654,22.9015,22.9414,38341.0
2016-08-16 11:25:00,28.7,28.72,28.69,28.72,22416.0,22.9494,22.9654,22.9414,22.9654,22416.0
2016-08-16 11:30:00,28.71,28.74,28.69,28.7,22075.0,22.9574,22.9814,22.9414,22.9494,22075.0
2016-08-16 11:35:00,28.7,28.76,28.69,28.7,31463.0,22.9494,22.9974,22.9414,22.9494,31463.0
2016-08-16 11:40:00,28.69,28.71,28.69,28.7,26094.0,22.9414,22.9574,22.9414,22.9494,26094.0
2016-08-16 11:45:00,28.71,28.71,28.69,28.71,10178.0,22.9574,22.9574,22.9414,22.9574,10178.0
2016-08-16 11:50:00,28.71,28.71,28.7,28.71,13615.0,22.9574,22.9574,22.9494,22.9574,13615.0
2016-08-16 11:55:00,28.7,28.78,28.7,28.75,70066.0,22.9494,23.0134,22.9494,22.9894,70066.0
2016-08-16 12:00:00,28.75,28.77,28.73,28.73,23292.0,22.9894,23.0054,22.9734,22.9734,23292.0
2016-08-16 12:05:00,28.72,28.75,28.72,28.74,9595.0,22.9654,22.9894,22.9654,22.9814,9595.0
2016-08-16 12:10:00,28.74,28.75,28.73,28.73,12409.0,22.9814,22.9894,22.9734,22.9734,12409.0
2016-08-16 12:15:00,28.73,28.73,28.72,28.72,4997.0,22.9734,22.9734,22.9654,22.9654,4997.0
2016-08-16 12:20:00,28.72,28.74,28.72,28.73,11315.0,22.9654,22.9814,22.9654,22.9734,11315.0
2016-08-16 12:25:00,28.74,28.75,28.7,28.73,35000.0,22.9814,22.9894,22.9494,22.9734,35000.0
2016-08-16 12:30:00,28.74,28.74,28.73,28.74,6456.0,22.9814,22.9814,22.9734,22.9814,6456.0
2016-08-16 12:35:00,28.74,28.76,28.73,28.75,30860.0,22.9814,22.9974,22.9734,22.9894,30860.0
2016-08-16 12:40:00,28.75,28.77,28.74,28.77,22654.0,22.9894,23.0054,22.9814,23.0054,22654.0
2016-08-16 12:45:00,28.78,28.81,28.77,28.81,6208.0,23.0134,23.0374,23.0054,23.0374,6208.0
2016-08-16 12:50:00,28.8,28.81,28.8,28.81,9309.0,23.0294,23.0374,23.0294,23.0374,9309.0
2016-08-16 12:55:00,28.81,28.83,28.8,28.82,21071.0,23.0374,23.0534,23.0294,23.0454,21071.0
2016-08-16 13:00:00,28.81,28.82,28.77,28.82,42614.0,23.0374,23.0454,23.0054,23.0454,42614.0
2016-08-16 13:05:00,28.82,28.82,28.8,28.82,32568.0,23.0454,23.0454,23.0294,23.0454,32568.0
2016-08-16 13:10:00,28.82,28.84,28.81,28.83,37925.0,23.0454,23.0614,23.0374,23.0534,37925.0
2016-08-16 13:15:00,28.82,28.85,28.81,28.82,32901.0,23.0454,23.0694,23.0374,23.0454,32901.0
2016-08-16 13:20:00,28.81,28.81,28.78,28.8,15788.0,23.0374,23.0374,23.0134,23.0294,15788.0
2016-08-16 13:25:00,28.8,28.82,28.8,28.81,16934.0,23.0294,23.0454,23.0294,23.0374,16934.0
2016-08-16 13:30:00,28.81,28.82,28.8,28.8,8987.0,23.0374,23.0454,23.0294,23.0294,8987.0
2016-08-16 13:35:00,28.8,28.81,28.79,28.81,22944.0,23.0294,23.0374,23.0214,23.0374,22944.0
2016-08-16 13:40:00,28.81,28.81,28.8,28.8,11164.0,23.0374,23.0374,23.0294,23.0294,11164.0
2016-08-16 13:45:00,28.8,28.82,28.79,28.82,24255.0,23.0294,23.0454,23.0214,23.0454,24255.0
2016-08-16 13:50:00,28.82,28.83,28.81,28.83,16891.0,23.0454,23.0534,23.0374,23.0534,16891.0
2016-08-16 13:55:00,28.83,28.84,28.82,28.84,16692.0,23.0534,23.0614,23.0454,23.0614,16692.0
2016-08-16 14:00:00,28.84,28.85,28.82,28.83,25457.0,23.0614,23.0694,23.0454,23.0534,25457.0
2016-08-16 14:05:00,28.83,28.86,28.83,28.85,29362.0,23.0534,23.0774,23.0534,23.0694,29362.0
2016-08-16 14:10:00,28.85,28.85,28.83,28.84,16842.0,23.0694,23.0694,23.0534,23.0614,16842.0
2016-08-16 14:15:00,28.84,28.85,28.83,28.85,41004.0,23.0614,23.0694,23.0534,23.0694,41004.0
2016-08-16 14:20:00,28.85,28.85,28.84,28.85,12476.0,23.0694,23.0694,23.0614,23.0694,12476.0
2016-08-16 14:25:00,28.85,28.88,28.84,28.87,47918.0,23.0694,23.0934,23.0614,23.0854,47918.0
2016-08-16 14:30:00,28.88,28.89,28.87,28.89,13341.0,23.0934,23.1014,23.0854,23.1014,13341.0
2016-08-16 14:35:00,28.89,28.91,28.88,28.91,26978.0,23.1014,23.1174,23.0934,23.1174,26978.0
2016-08-16 14:40:00,28.91,28.91,28.9,28.91,18512.0,23.1174,23.1174,23.1094,23.1174,18512.0
2016-08-16 14:45:00,28.91,28.91,28.88,28.91,43239.0,23.1174,23.1174,23.0934,23.1174,43239.0
2016-08-16 14:50:00,28.91,28.94,28.9,28.94,29488.0,23.1174,23.1413,23.1094,23.1413,29488.0
2016-08-16 14:55:00,28.94,28.95,28.93,28.93,27933.0,23.1413,23.1493,23.1333,23.1333,27933.0
2016-08-16 15:00:00,28.94,28.95,28.93,28.95,23904.0,23.1413,23.1493,23.1333,23.1493,23904.0
2016-08-16 15:05:00,28.95,28.97,28.94,28.97,32644.0,23.1493,23.1653,23.1413,23.1653,32644.0
2016-08-16 15:10:00,28.97,28.98,28.95,28.97,49968.0,23.1653,23.1733,23.1493,23.1653,49968.0
2016-08-16 15:15:00,28.97,29.0,28.96,28.99,48576.0,23.1653,23.1893,23.1573,23.1813,48576.0
2016-08-16 15:20:00,28.99,28.99,28.97,28.98,55709.0,23.1813,23.1813,23.1653,23.1733,55709.0
2016-08-16 15:25:00,28.98,29.0,28.97,29.0,41681.0,23.1733,23.1893,23.1653,23.1893,41681.0
2016-08-16 15:30:00,29.0,29.0,28.98,28.99,51514.0,23.1893,23.1893,23.1733,23.1813,51514.0
2016-08-16 15:35:00,28.99,28.99,28.95,28.96,56842.0,23.1813,23.1813,23.1493,23.1573,56842.0
2016-08-16 15:40:00,28.96,29.0,28.95,29.0,87641.0,23.1573,23.1893,23.1493,23.1893,87641.0
2016-08-16 15:45:00,29.0,29.0,28.95,29.0,138827.0,23.1893,23.1893,23.1493,23.1893,138827.0
2016-08-16 15:50:00,28.99,29.0,28.95,28.95,147701.0,23.1813,23.1893,23.1493,23.1493,147701.0
2016-08-16 15:55:00,28.96,28.96,28.92,28.95,240277.0,23.1573,23.1573,23.1253,23.1493,240277.0
2016-08-17 09:30:00,28.32,29.0,28.32,28.98,65100.0,22.6456,23.1893,22.6456,23.1733,65100.0
2016-08-17 09:35:00,28.98,28.99,28.88,28.98,93055.0,23.1733,23.1813,23.0934,23.1733,93055.0
2016-08-17 09:40:00,28.98,29.0,28.95,28.99,60519.0,23.1733,23.1893,23.1493,23.1813,60519.0
2016-08-17 09:45:00,28.98,29.0,28.84,28.85,227180.0,23.1733,23.1893,23.0614,23.0694,227180.0
2016-08-17 09:50:00,28.85,28.85,28.72,28.76,84896.0,23.0694,23.0694,22.9654,22.9974,84896.0
2016-08-17 09:55:00,28.75,28.76,28.68,28.7,47838.0,22.9894,22.9974,22.9334,22.9494,47838.0
2016-08-17 10:00:00,28.68,28.7,28.63,28.65,39172.0,22.9334,22.9494,22.8935,22.9094,39172.0
2016-08-17 10:05:00,28.64,28.71,28.64,28.69,55568.0,22.9015,22.9574,22.9015,22.9414,55568.0
2016-08-17 10:10:00,28.68,28.75,28.64,28.75,44755.0,22.9334,22.9894,22.9015,22.9894,44755.0
2016-08-17 10:15:00,28.75,28.76,28.72,28.75,25844.0,22.9894,22.9974,22.9654,22.9894,25844.0
2016-08-17 10:20:00,28.75,28.77,28.71,28.76,37844.0,22.9894,23.0054,22.9574,22.9974,37844.0
2016-08-17 10:25:00,28.77,28.77,28.74,28.75,32819.0,23.0054,23.0054,22.9814,22.9894,32819.0
2016-08-17 10:30:00,28.75,28.83,28.75,28.83,30768.0,22.9894,23.0534,22.9894,23.0534,30768.0
2016-08-17 10:35:00,28.83,28.83,28.72,28.73,41212.0,23.0534,23.0534,22.9654,22.9734,41212.0
2016-08-17 10:40:00,28.73,28.73,28.62,28.62,54522.0,22.9734,22.9734,22.8855,22.8855,54522.0
2016-08-17 10:45:00,28.62,28.71,28.6,28.66,31698.0,22.8855,22.9574,22.8695,22.9174,31698.0
2016-08-17 10:50:00,28.66,28.67,28.6,28.63,27880.0,22.9174,22.9254,22.8695,22.8935,27880.0
2016-08-17 10:55:00,28.63,28.69,28.61,28.66,71947.0,22.8935,22.9414,22.8775,22.9174,71947.0
2016-08-17 11:00:00,28.66,28.68,28.65,28.66,36977.0,22.9174,22.9334,22.9094,22.9174,36977.0
2016-08-17 11:05:00,28.66,28.69,28.65,28.69,32647.0,22.9174,22.9414,22.9094,22.9414,32647.0
2016-08-17 11:10:00,28.69,28.7,28.68,28.7,15507.0,22.9414,22.9494,22.9334,22.9494,15507.0
2016-08-17 11:15:00,28.7,28.73,28.69,28.71,22971.0,22.9494,22.9734,22.9414,22.9574,22971.0
2016-08-17 11:20:00,28.71,28.71,28.64,28.66,27985.0,22.9574,22.9574,22.9015,22.9174,27985.0
2016-08-17 11:25:00,28.66,28.67,28.63,28.64,25999.0,22.9174,22.9254,22.8935,22.9015,25999.0
2016-08-17 11:30:00,28.64,28.66,28.61,28.63,18648.0,22.9015,22.9174,22.8775,22.8935,18648.0
2016-08-17 11:35:00,28.63,28.64,28.57,28.58,53532.0,22.8935,22.9015,22.8455,22.8535,53532.0
2016-08-17 11:40:00,28.59,28.59,28.57,28.57,10968.0,22.8615,22.8615,22.8455,22.8455,10968.0
2016-08-17 11:45:00,28.58,28.58,28.53,28.53,32216.0,22.8535,22.8535,22.8135,22.8135,32216.0
2016-08-17 11:50:00,28.52,28.59,28.51,28.56,33631.0,22.8055,22.8615,22.7975,22.8375,33631.0
2016-08-17 11:55:00,28.55,28.56,28.53,28.53,18479.0,22.8295,22.8375,22.8135,22.8135,18479.0
2016-08-17 12:00:00,28.53,28.54,28.5,28.53,79451.0,22.8135,22.8215,22.7895,22.8135,79451.0
2016-08-17 12:05:00,28.53,28.6,28.52,28.6,31843.0,22.8135,22.8695,22.8055,22.8695,31843.0
2016-08-17 12:10:00,28.59,28.66,28.58,28.65,39677.0,22.8615,22.9174,22.8535,22.9094,39677.0
2016-08-17 12:15:00,28.65,28.66,28.61,28.62,45846.0,22.9094,22.9174,22.8775,22.8855,45846.0
2016-08-17 12:20:00,28.62,28.66,28.6,28.65,31405.0,22.8855,22.9174,22.8695,22.9094,31405.0
2016-08-17 12:25:00,28.64,28.66,28.64,28.65,30532.0,22.9015,22.9174,22.9015,22.9094,30532.0
2016-08-17 12:30:00,28.65,28.65,28.64,28.64,7672.0,22.9094,22.9094,22.9015,22.9015,7672.0
2016-08-17 12:35:00,28.64,28.65,28.64,28.64,14145.0,22.9015,22.9094,22.9015,22.9015,14145.0
2016-08-17 12:40:00,28.64,28.69,28.63,28.68,71284.0,22.9015,22.9414,22.8935,22.9334,71284.0
2016-08-17 12:45:00,28.69,28.78,28.69,28.78,32567.0,22.9414,23.0134,22.9414,23.0134,32567.0
2016-08-17 12:50:00,28.78,28.83,28.77,28.78,28118.0,23.0134,23.0534,23.0054,23.0134,28118.0
2016-08-17 12:55:00,28.78,28.84,28.78,28.83,19342.0,23.0134,23.0614,23.0134,23.0534,19342.0
2016-08-17 13:00:00,28.84,28.85,28.8,28.8,22755.0,23.0614,23.0694,23.0294,23.0294,22755.0
2016-08-17 13:05:00,28.8,28.81,28.78,28.79,12829.0,23.0294,23.0374,23.0134,23.0214,12829.0
2016-08-17 13:10:00,28.78,28.79,28.78,28.79,8922.0,23.0134,23.0214,23.0134,23.0214,8922.0
2016-08-17 13:15:00,28.79,28.8,28.77,28.77,18480.0,23.0214,23.0294,23.0054,23.0054,18480.0
2016-08-17 13:20:00,28.77,28.78,28.76,28.78,13027.0,23.0054,23.0134,22.9974,23.0134,13027.0
2016-08-17 13:25:00,28.78,28.78,28.77,28.77,9811.0,23.0134,23.0134,23.0054,23.0054,9811.0
2016-08-17 13:30:00,28.78,28.78,28.75,28.75,13998.0,23.0134,23.0134,22.9894,22.9894,13998.0
2016-08-17 13:35:00,28.75,28.79,28.75,28.79,30547.0,22.9894,23.0214,22.9894,23.0214,30547.0
2016-08-17 13:40:00,28.79,28.8,28.76,28.77,19010.0,23.0214,23.0294,22.9974,23.0054,19010.0
2016-08-17 13:45:00,28.77,28.77,28.76,28.76,8078.0,23.0054,23.0054,22.9974,22.9974,8078.0
2016-08-17 13:50:00,28.76,28.77,28.71,28.72,34776.0,22.9974,23.0054,22.9574,22.9654,34776.0
2016-08-17 13:55:00,28.72,28.72,28.7,28.71,30807.0,22.9654,22.9654,22.9494,22.9574,30807.0
2016-08-17 14:00:00,28.71,28.73,28.66,28.73,41572.0,22.9574,22.9734,22.9174,22.9734,41572.0
2016-08-17 14:05:00,28.73,28.74,28.69,28.73,23863.0,22.9734,22.9814,22.9414,22.9734,23863.0
2016-08-17 14:10:00,28.73,28.85,28.73,28.83,36996.0,22.9734,23.0694,22.9734,23.0534,36996.0
2016-08-17 14:15:00,28.83,28.83,28.76,28.76,23094.0,23.0534,23.0534,22.9974,22.9974,23094.0
2016-08-17 14:20:00,28.76,28.79,28.75,28.78,27284.0,22.9974,23.0214,22.9894,23.0134,27284.0
2016-08-17 14:25:00,28.79,28.85,28.79,28.83,24820.0,23.0214,23.0694,23.0214,23.0534,24820.0
2016-08-17 14:30:00,28.82,28.82,28.78,28.8,22941.0,23.0454,23.0454,23.0134,23.0294,22941.0
2016-08-17 14:35:00,28.8,28.83,28.77,28.8,29288.0,23.0294,23.0534,23.0054,23.0294,29288.0
2016-08-17 14:40:00,28.79,28.81,28.78,28.79,19548.0,23.0214,23.0374,23.0134,23.0214,19548.0
2016-08-17 14:45:00,28.78,28.82,28.77,28.8,25049.0,23.0134,23.0454,23.0054,23.0294,25049.0
2016-08-17 14:50:00,28.8,28.81,28.76,28.78,26955.0,23.0294,23.0374,22.9974,23.0134,26955.0
2016-08-17 14:55:00,28.78,28.79,28.77,28.78,28563.0,23.0134,23.0214,23.0054,23.0134,28563.0
2016-08-17 15:00:00,28.79,28.85,28.78,28.82,57841.0,23.0214,23.0694,23.0134,23.0454,57841.0
2016-08-17 15:05:00,28.82,28.84,28.79,28.8,43482.0,23.0454,23.0614,23.0214,23.0294,43482.0
2016-08-17 15:10:00,28.79,28.83,28.79,28.79,99010.0,23.0214,23.0534,23.0214,23.0214,99010.0
2016-08-17 15:15:00,28.79,28.8,28.78,28.79,38688.0,23.0214,23.0294,23.0134,23.0214,38688.0
2016-08-17 15:20:00,28.79,28.81,28.78,28.78,43493.0,23.0214,23.0374,23.0134,23.0134,43493.0
2016-08-17 15:25:00,28.78,28.83,28.78,28.78,51444.0,23.0134,23.0534,23.0134,23.0134,51444.0
2016-08-17 15:30:00,28.79,28.84,28.78,28.84,45410.0,23.0214,23.0614,23.0134,23.0614,45410.0
2016-08-17 15:35:00,28.83,28.9,28.81,28.88,136576.0,23.0534,23.1094,23.0374,23.0934,136576.0
2016-08-17 15:40:00,28.88,28.9,28.86,28.9,51538.0,23.0934,23.1094,23.0774,23.1094,51538.0
2016-08-17 15:45:00,28.9,28.93,28.88,28.9,115364.0,23.1094,23.1333,23.0934,23.1094,115364.0
2016-08-17 15:50:00,28.93,28.93,28.87,28.87,124988.0,23.1333,23.1333,23.0854,23.0854,124988.0
2016-08-17 15:55:00,28.87,28.88,28.83,28.84,300252.0,23.0854,23.0934,23.0534,23.0614,300252.0
2016-08-18 09:30:00,31.06,31.86,31.01,31.71,865886.0,24.8366,25.4763,24.7966,25.3563,865886.0
2016-08-18 09:35:00,31.72,32.25,31.67,32.21,778755.0,25.3643,25.7881,25.3243,25.7561,778755.0
2016-08-18 09:40:00,32.2,32.64,32.2,32.54,663117.0,25.7481,26.1,25.7481,26.02,663117.0
2016-08-18 09:45:00,32.55,32.96,32.51,32.8,721614.0,26.028,26.3559,25.996,26.2279,721614.0
2016-08-18 09:50:00,32.8,32.96,32.62,32.94,555299.0,26.2279,26.3559,26.084,26.3399,555299.0
2016-08-18 09:55:00,32.95,33.12,32.82,33.05,691771.0,26.3479,26.4838,26.2439,26.4278,691771.0
2016-08-18 10:00:00,33.04,33.07,32.86,32.91,472638.0,26.4198,26.4438,26.2759,26.3159,472638.0
2016-08-18 10:05:00,32.91,32.92,32.64,32.91,505503.0,26.3159,26.3239,26.1,26.3159,505503.0
2016-08-18 10:10:00,32.91,32.93,32.79,32.87,209674.0,26.3159,26.3319,26.2199,26.2839,209674.0
2016-08-18 10:15:00,32.87,33.08,32.81,33.05,271960.0,26.2839,26.4518,26.2359,26.4278,271960.0
2016-08-18 10:20:00,33.05,33.1,32.81,32.83,197498.0,26.4278,26.4678,26.2359,26.2519,197498.0
2016-08-18 10:25:00,32.81,32.98,32.7,32.96,200774.0,26.2359,26.3719,26.148,26.3559,200774.0
2016-08-18 10:30:00,32.98,33.23,32.93,33.15,403691.0,26.3719,26.5718,26.3319,26.5078,403691.0
2016-08-18 10:35:00,33.15,33.18,33.08,33.1,156732.0,26.5078,26.5318,26.4518,26.4678,156732.0
2016-08-18 10:40:00,33.11,33.16,33.03,33.12,240849.0,26.4758,26.5158,26.4118,26.4838,240849.0
2016-08-18 10:45:00,33.12,33.28,33.11,33.23,223541.0,26.4838,26.6117,26.4758,26.5718,223541.0
2016-08-18 10:50:00,33.23,33.39,33.21,33.37,220377.0,26.5718,26.6997,26.5558,26.6837,220377.0
2016-08-18 10:55:00,33.36,33.47,33.35,33.39,258636.0,26.6757,26.7637,26.6677,26.6997,258636.0
2016-08-18 11:00:00,33.39,33.49,33.37,33.49,221059.0,26.6997,26.7797,26.6837,26.7797,221059.0
2016-08-18 11:05:00,33.49,33.49,33.4,33.45,158134.0,26.7797,26.7797,26.7077,26.7477,158134.0
2016-08-18 11:10:00,33.45,33.49,33.44,33.47,145053.0,26.7477,26.7797,26.7397,26.7637,145053.0
2016-08-18 11:15:00,33.48,33.58,33.36,33.43,302486.0,26.7717,26.8516,26.6757,26.7317,302486.0
2016-08-18 11:20:00,33.43,33.5,33.41,33.43,111771.0,26.7317,26.7877,26.7157,26.7317,111771.0
2016-08-18 11:25:00,33.43,33.56,33.43,33.53,82305.0,26.7317,26.8356,26.7317,26.8117,82305.0
2016-08-18 11:30:00,33.53,33.75,33.53,33.62,351215.0,26.8117,26.9876,26.8117,26.8836,351215.0
2016-08-18 11:35:00,33.63,33.63,33.54,33.57,185010.0,26.8916,26.8916,26.8196,26.8436,185010.0
2016-08-18 11:40:00,33.57,33.58,33.49,33.52,106402.0,26.8436,26.8516,26.7797,26.8037,106402.0
2016-08-18 11:45:00,33.52,33.53,33.33,33.36,136783.0,26.8037,26.8117,26.6517,26.6757,136783.0
2016-08-18 11:50:00,33.36,33.52,33.35,33.48,110478.0,26.6757,26.8037,26.6677,26.7717,110478.0
2016-08-18 11:55:00,33.48,33.48,33.34,33.43,99154.0,26.7717,26.7717,26.6597,26.7317,99154.0
2016-08-18 12:00:00,33.43,33.44,33.36,33.38,113091.0,26.7317,26.7397,26.6757,26.6917,113091.0
2016-08-18 12:05:00,33.38,33.48,33.36,33.45,97265.0,26.6917,26.7717,26.6757,26.7477,97265.0
2016-08-18 12:10:00,33.45,33.5,33.41,33.44,95485.0,26.7477,26.7877,26.7157,26.7397,95485.0
2016-08-18 12:15:00,33.43,33.44,33.36,33.37,84939.0,26.7317,26.7397,26.6757,26.6837,84939.0
2016-08-18 12:20:00,33.37,33.44,33.36,33.39,69468.0,26.6837,26.7397,26.6757,26.6997,69468.0
2016-08-18 12:25:00,33.39,33.42,33.24,33.25,143414.0,26.6997,26.7237,26.5798,26.5878,143414.0
2016-08-18 12:30:00,33.24,33.27,33.16,33.24,236815.0,26.5798,26.6037,26.5158,26.5798,236815.0
2016-08-18 12:35:00,33.23,33.29,33.17,33.29,73110.0,26.5718,26.6197,26.5238,26.6197,73110.0
2016-08-18 12:40:00,33.29,33.54,33.26,33.52,108655.0,26.6197,26.8196,26.5958,26.8037,108655.0
2016-08-18 12:45:00,33.52,33.61,33.47,33.56,245054.0,26.8037,26.8756,26.7637,26.8356,245054.0
2016-08-18 12:50:00,33.56,33.59,33.54,33.54,45234.0,26.8356,26.8596,26.8196,26.8196,45234.0
2016-08-18 12:55:00,33.55,33.67,33.52,33.64,67005.0,26.8276,26.9236,26.8037,26.8996,67005.0
2016-08-18 13:00:00,33.64,33.68,33.57,33.65,83831.0,26.8996,26.9316,26.8436,26.9076,83831.0
2016-08-18 13:05:00,33.65,33.68,33.62,33.63,53861.0,26.9076,26.9316,26.8836,26.8916,53861.0
2016-08-18 13:10:00,33.63,33.9,33.62,33.88,297024.0,26.8916,27.1075,26.8836,27.0915,297024.0
2016-08-18 13:15:00,33.86,33.89,33.8,33.87,72676.0,27.0755,27.0995,27.0276,27.0835,72676.0
2016-08-18 13:20:00,33.87,33.88,33.82,33.86,56503.0,27.0835,27.0915,27.0435,27.0755,56503.0
2016-08-18 13:25:00,33.85,33.86,33.72,33.74,72872.0,27.0675,27.0755,26.9636,26.9796,72872.0
2016-08-18 13:30:00,33.73,33.87,33.69,33.84,53065.0,26.9716,27.0835,26.9396,27.0595,53065.0
2016-08-18 13:35:00,33.84,33.86,33.79,33.82,32245.0,27.0595,27.0755,27.0196,27.0435,32245.0
2016-08-18 13:40:00,33.82,33.82,33.68,33.7,99358.0,27.0435,27.0435,26.9316,26.9476,99358.0
2016-08-18 13:45:00,33.7,33.72,33.62,33.64,89841.0,26.9476,26.9636,26.8836,26.8996,89841.0
2016-08-18 13:50:00,33.64,33.65,33.6,33.64,49105.0,26.8996,26.9076,26.8676,26.8996,49105.0
2016-08-18 13:55:00,33.64,33.66,33.63,33.65,50417.0,26.8996,26.9156,26.8916,26.9076,50417.0
2016-08-18 14:00:00,33.65,33.66,33.55,33.57,100322.0,26.9076,26.9156,26.8276,26.8436,100322.0
2016-08-18 14:05:00,33.56,33.59,33.53,33.57,82499.0,26.8356,26.8596,26.8117,26.8436,82499.0
2016-08-18 14:10:00,33.57,33.61,33.54,33.55,61359.0,26.8436,26.8756,26.8196,26.8276,61359.0
2016-08-18 14:15:00,33.55,33.56,33.38,33.38,110508.0,26.8276,26.8356,26.6917,26.6917,110508.0
2016-08-18 14:20:00,33.37,33.43,33.32,33.38,125579.0,26.6837,26.7317,26.6437,26.6917,125579.0
2016-08-18 14:25:00,33.38,33.44,33.37,33.4,66176.0,26.6917,26.7397,26.6837,26.7077,66176.0
2016-08-18 14:30:00,33.39,33.56,33.36,33.54,100536.0,26.6997,26.8356,26.6757,26.8196,100536.0
2016-08-18 14:35:00,33.55,33.65,33.54,33.65,107853.0,26.8276,26.9076,26.8196,26.9076,107853.0
2016-08-18 14:40:00,33.64,33.72,33.62,33.66,97250.0,26.8996,26.9636,26.8836,26.9156,97250.0
2016-08-18 14:45:00,33.66,33.67,33.59,33.62,44645.0,26.9156,26.9236,26.8596,26.8836,44645.0
2016-08-18 14:50:00,33.62,33.63,33.55,33.6,56633.0,26.8836,26.8916,26.8276,26.8676,56633.0
2016-08-18 14:55:00,33.59,33.68,33.57,33.66,53612.0,26.8596,26.9316,26.8436,26.9156,53612.0
2016-08-18 15:00:00,33.66,33.66,33.61,33.61,53149.0,26.9156,26.9156,26.8756,26.8756,53149.0
2016-08-18 15:05:00,33.62,33.69,33.61,33.69,74757.0,26.8836,26.9396,26.8756,26.9396,74757.0
2016-08-18 15:10:00,33.69,33.69,33.63,33.66,52773.0,26.9396,26.9396,26.8916,26.9156,52773.0
2016-08-18 15:15:00,33.66,33.74,33.66,33.71,61467.0,26.9156,26.9796,26.9156,26.9556,61467.0
2016-08-18 15:20:00,33.72,33.74,33.67,33.74,83913.0,26.9636,26.9796,26.9236,26.9796,83913.0
2016-08-18 15:25:00,33.74,33.77,33.67,33.71,95265.0,26.9796,27.0036,26.9236,26.9556,95265.0
2016-08-18 15:30:00,33.7,33.78,33.67,33.76,114066.0,26.9476,27.0116,26.9236,26.9956,114066.0
2016-08-18 15:35:00,33.77,33.77,33.66,33.71,112039.0,27.0036,27.0036,26.9156,26.9556,112039.0
2016-08-18 15:40:00,33.72,33.73,33.67,33.7,222731.0,26.9636,26.9716,26.9236,26.9476,222731.0
2016-08-18 15:45:00,33.7,33.71,33.65,33.71,253800.0,26.9476,26.9556,26.9076,26.9556,253800.0
2016-08-18 15:50:00,33.7,33.86,33.7,33.82,377481.0,26.9476,27.0755,26.9476,27.0435,377481.0
2016-08-18 15:55:00,33.81,33.89,33.78,33.87,620145.0,27.0355,27.0995,27.0116,27.0835,620145.0
2016-08-19 09:30:00,33.57,33.61,33.36,33.57,445589.0,26.8436,26.8756,26.6757,26.8436,445589.0
2016-08-19 09:35:00,33.57,34.0,33.56,33.92,185484.0,26.8436,27.1875,26.8356,27.1235,185484.0
2016-08-19 09:40:00,33.92,34.2,33.9,34.2,221529.0,27.1235,27.3474,27.1075,27.3474,221529.0
2016-08-19 09:45:00,34.19,34.35,34.19,34.29,192352.0,27.3394,27.4673,27.3394,27.4194,192352.0
2016-08-19 09:50:00,34.27,34.39,34.25,34.34,170003.0,27.4034,27.4993,27.3874,27.4594,170003.0
2016-08-19 09:55:00,34.34,34.38,34.29,34.34,187397.0,27.4594,27.4913,27.4194,27.4594,187397.0
2016-08-19 10:00:00,34.34,34.39,34.28,34.33,203233.0,27.4594,27.4993,27.4114,27.4514,203233.0
2016-08-19 10:05:00,34.33,34.37,34.31,34.35,103342.0,27.4514,27.4833,27.4354,27.4673,103342.0
2016-08-19 10:10:00,34.35,34.35,34.17,34.23,217967.0,27.4673,27.4673,27.3234,27.3714,217967.0
2016-08-19 10:15:00,34.24,34.35,34.24,34.35,112842.0,27.3794,27.4673,27.3794,27.4673,112842.0
2016-08-19 10:20:00,34.34,34.5,34.33,34.5,155900.0,27.4594,27.5873,27.4514,27.5873,155900.0
2016-08-19 10:25:00,34.5,34.57,34.46,34.53,149554.0,27.5873,27.6433,27.5553,27.6113,149554.0
2016-08-19 10:30:00,34.54,34.59,34.48,34.5,93664.0,27.6193,27.6593,27.5713,27.5873,93664.0
2016-08-19 10:35:00,34.5,34.59,34.5,34.57,61725.0,27.5873,27.6593,27.5873,27.6433,61725.0
2016-08-19 10:40:00,34.58,34.58,34.41,34.41,104394.0,27.6513,27.6513,27.5153,27.5153,104394.0
2016-08-19 10:45:00,34.41,34.42,34.33,34.36,71153.0,27.5153,27.5233,27.4514,27.4753,71153.0
2016-08-19 10:50:00,34.35,34.35,34.24,34.26,96469.0,27.4673,27.4673,27.3794,27.3954,96469.0
2016-08-19 10:55:00,34.27,34.29,34.19,34.21,159629.0,27.4034,27.4194,27.3394,27.3554,159629.0
2016-08-19 11:00:00,34.21,34.23,34.14,34.22,165931.0,27.3554,27.3714,27.2994,27.3634,165931.0
2016-08-19 11:05:00,34.22,34.33,34.21,34.32,91569.0,27.3634,27.4514,27.3554,27.4434,91569.0
2016-08-19 11:10:00,34.33,34.36,34.31,34.34,98128.0,27.4514,27.4753,27.4354,27.4594,98128.0
2016-08-19 11:15:00,34.35,34.4,34.33,34.37,116854.0,27.4673,27.5073,27.4514,27.4833,116854.0
2016-08-19 11:20:00,34.37,34.43,34.34,34.4,90680.0,27.4833,27.5313,27.4594,27.5073,90680.0
2016-08-19 11:25:00,34.39,34.44,34.36,34.36,62716.0,27.4993,27.5393,27.4753,27.4753,62716.0
2016-08-19 11:30:00,34.36,34.4,34.29,34.29,61521.0,27.4753,27.5073,27.4194,27.4194,61521.0
2016-08-19 11:35:00,34.29,34.32,34.24,34.25,72176.0,27.4194,27.4434,27.3794,27.3874,72176.0
2016-08-19 11:40:00,34.25,34.25,34.19,34.19,37912.0,27.3874,27.3874,27.3394,27.3394,37912.0
2016-08-19 11:45:00,34.19,34.29,34.16,34.28,56984.0,27.3394,27.4194,27.3154,27.4114,56984.0
2016-08-19 11:50:00,34.29,34.33,34.23,34.31,71984.0,27.4194,27.4514,27.3714,27.4354,71984.0
2016-08-19 11:55:00,34.31,34.35,34.27,34.35,62804.0,27.4354,27.4673,27.4034,27.4673,62804.0
2016-08-19 12:00:00,34.35,34.47,34.34,34.45,86884.0,27.4673,27.5633,27.4594,27.5473,86884.0
2016-08-19 12:05:00,34.45,34.47,34.35,34.38,71113.0,27.5473,27.5633,27.4673,27.4913,71113.0
2016-08-19 12:10:00,34.39,34.42,34.35,34.39,65392.0,27.4993,27.5233,27.4673,27.4993,65392.0
2016-08-19 12:15:00,34.4,34.41,34.36,34.39,34812.0,27.5073,27.5153,27.4753,27.4993,34812.0
2016-08-19 12:20:00,34.39,34.42,34.35,34.41,44438.0,27.4993,27.5233,27.4673,27.5153,44438.0
2016-08-19 12:25:00,34.42,34.45,34.38,34.45,55438.0,27.5233,27.5473,27.4913,27.5473,55438.0
2016-08-19 12:30:00,34.45,34.45,34.37,34.4,51589.0,27.5473,27.5473,27.4833,27.5073,51589.0
2016-08-19 12:35:00,34.4,34.45,34.39,34.44,31473.0,27.5073,27.5473,27.4993,27.5393,31473.0
2016-08-19 12:40:00,34.45,34.49,34.45,34.48,25107.0,27.5473,27.5793,27.5473,27.5713,25107.0
2016-08-19 12:45:00,34.48,34.5,34.43,34.44,36958.0,27.5713,27.5873,27.5313,27.5393,36958.0
2016-08-19 12:50:00,34.44,34.45,34.37,34.39,35153.0,27.5393,27.5473,27.4833,27.4993,35153.0
2016-08-19 12:55:00,34.37,34.42,34.37,34.4,39011.0,27.4833,27.5233,27.4833,27.5073,39011.0
2016-08-19 13:00:00,34.4,34.43,34.38,34.41,24847.0,27.5073,27.5313,27.4913,27.5153,24847.0
2016-08-19 13:05:00,34.42,34.44,34.39,34.44,40617.0,27.5233,27.5393,27.4993,27.5393,40617.0
2016-08-19 13:10:00,34.44,34.44,34.41,34.43,28568.0,27.5393,27.5393,27.5153,27.5313,28568.0
2016-08-19 13:15:00,34.43,34.45,34.4,34.43,32862.0,27.5313,27.5473,27.5073,27.5313,32862.0
2016-08-19 13:20:00,34.42,34.47,34.42,34.45,68263.0,27.5233,27.5633,27.5233,27.5473,68263.0
2016-08-19 13:25:00,34.45,34.48,34.44,34.48,43776.0,27.5473,27.5713,27.5393,27.5713,43776.0
2016-08-19 13:30:00,34.48,34.55,34.47,34.55,62772.0,27.5713,27.6273,27.5633,27.6273,62772.0
2016-08-19 13:35:00,34.55,34.58,34.5,34.5,61642.0,27.6273,27.6513,27.5873,27.5873,61642.0
2016-08-19 13:40:00,34.5,34.55,34.49,34.55,44755.0,27.5873,27.6273,27.5793,27.6273,44755.0
2016-08-19 13:45:00,34.55,34.6,34.51,34.54,72116.0,27.6273,27.6673,27.5953,27.6193,72116.0
2016-08-19 13:50:00,34.54,34.55,34.53,34.55,37302.0,27.6193,27.6273,27.6113,27.6273,37302.0
2016-08-19 13:55:00,34.55,34.56,34.53,34.55,42292.0,27.6273,27.6353,27.6113,27.6273,42292.0
2016-08-19 14:00:00,34.55,34.56,34.54,34.55,37374.0,27.6273,27.6353,27.6193,27.6273,37374.0
2016-08-19 14:05:00,34.54,34.65,34.54,34.65,56959.0,27.6193,27.7072,27.6193,27.7072,56959.0
2016-08-19 14:10:00,34.65,34.69,34.63,34.69,61829.0,27.7072,27.7392,27.6912,27.7392,61829.0
2016-08-19 14:15:00,34.69,34.7,34.62,34.63,34504.0,27.7392,27.7472,27.6832,27.6912,34504.0
2016-08-19 14:20:00,34.63,34.66,34.57,34.57,50850.0,27.6912,27.7152,27.6433,27.6433,50850.0
2016-08-19 14:25:00,34.57,34.61,34.55,34.59,22738.0,27.6433,27.6753,27.6273,27.6593,22738.0
2016-08-19 14:30:00,34.59,34.61,34.49,34.5,106333.0,27.6593,27.6753,27.5793,27.5873,106333.0
2016-08-19 14:35:00,34.51,34.58,34.5,34.53,57335.0,27.5953,27.6513,27.5873,27.6113,57335.0
2016-08-19 14:40:00,34.52,34.59,34.5,34.59,30793.0,27.6033,27.6593,27.5873,27.6593,30793.0
2016-08-19 14:45:00,34.58,34.59,34.53,34.53,28299.0,27.6513,27.6593,27.6113,27.6113,28299.0
2016-08-19 14:50:00,34.53,34.58,34.5,34.58,33066.0,27.6113,27.6513,27.5873,27.6513,33066.0
2016-08-19 14:55:00,34.58,34.58,34.54,34.55,28994.0,27.6513,27.6513,27.6193,27.6273,28994.0
2016-08-19 15:00:00,34.55,34.58,34.54,34.57,31076.0,27.6273,27.6513,27.6193,27.6433,31076.0
2016-08-19 15:05:00,34.57,34.64,34.56,34.64,46318.0,27.6433,27.6992,27.6353,27.6992,46318.0
2016-08-19 15:10:00,34.64,34.65,34.6,34.62,54521.0,27.6992,27.7072,27.6673,27.6832,54521.0
2016-08-19 15:15:00,34.63,34.64,34.61,34.63,45744.0,27.6912,27.6992,27.6753,27.6912,45744.0
2016-08-19 15:20:00,34.63,34.65,34.59,34.65,54582.0,27.6912,27.7072,27.6593,27.7072,54582.0
2016-08-19 15:25:00,34.65,34.65,34.63,34.63,37411.0,27.7072,27.7072,27.6912,27.6912,37411.0
2016-08-19 15:30:00,34.63,34.7,34.62,34.69,95412.0,27.6912,27.7472,27.6832,27.7392,95412.0
2016-08-19 15:35:00,34.69,34.7,34.65,34.65,65833.0,27.7392,27.7472,27.7072,27.7072,65833.0
2016-08-19 15:40:00,34.66,34.67,34.64,34.65,78004.0,27.7152,27.7232,27.6992,27.7072,78004.0
2016-08-19 15:45:00,34.66,34.66,34.65,34.66,49467.0,27.7152,27.7152,27.7072,27.7152,49467.0
2016-08-19 15:50:00,34.65,34.74,34.65,34.69,284649.0,27.7072,27.7792,27.7072,27.7392,284649.0
2016-08-19 15:55:00,34.69,34.75,34.69,34.71,377328.0,27.7392,27.7872,27.7392,27.7552,377328.0
2016-08-22 09:30:00,34.7,34.95,34.6,34.88,280572.0,27.7472,27.9471,27.6673,27.8912,280572.0
2016-08-22 09:35:00,34.88,34.93,34.7,34.81,118562.0,27.8912,27.9311,27.7472,27.8352,118562.0
2016-08-22 09:40:00,34.81,34.98,34.81,34.91,99554.0,27.8352,27.9711,27.8352,27.9151,99554.0
2016-08-22 09:45:00,34.92,34.93,34.55,34.56,112549.0,27.9231,27.9311,27.6273,27.6353,112549.0
2016-08-22 09:50:00,34.56,34.71,34.51,34.64,130247.0,27.6353,27.7552,27.5953,27.6992,130247.0
2016-08-22 09:55:00,34.64,34.81,34.63,34.81,64440.0,27.6992,27.8352,27.6912,27.8352,64440.0
2016-08-22 10:00:00,34.8,34.84,34.54,34.55,82013.0,27.8272,27.8592,27.6193,27.6273,82013.0
2016-08-22 10:05:00,34.54,34.7,34.53,34.65,61932.0,27.6193,27.7472,27.6113,27.7072,61932.0
2016-08-22 10:10:00,34.66,34.76,34.65,34.71,49424.0,27.7152,27.7952,27.7072,27.7552,49424.0
2016-08-22 10:15:00,34.72,34.73,34.67,34.71,76525.0,27.7632,27.7712,27.7232,27.7552,76525.0
2016-08-22 10:20:00,34.71,34.73,34.61,34.73,39954.0,27.7552,27.7712,27.6753,27.7712,39954.0
2016-08-22 10:25:00,34.73,34.78,34.69,34.7,43986.0,27.7712,27.8112,27.7392,27.7472,43986.0
2016-08-22 10:30:00,34.71,34.79,34.71,34.78,51572.0,27.7552,27.8192,27.7552,27.8112,51572.0
2016-08-22 10:35:00,34.77,34.78,34.67,34.67,38698.0,27.8032,27.8112,27.7232,27.7232,38698.0
2016-08-22 10:40:00,34.67,34.68,34.5,34.59,55820.0,27.7232,27.7312,27.5873,27.6593,55820.0
2016-08-22 10:45:00,34.58,34.6,34.52,34.54,42753.0,27.6513,27.6673,27.6033,27.6193,42753.0
2016-08-22 10:50:00,34.54,34.6,34.53,34.6,33857.0,27.6193,27.6673,27.6113,27.6673,33857.0
2016-08-22 10:55:00,34.59,34.61,34.45,34.47,65108.0,27.6593,27.6753,27.5473,27.5633,65108.0
2016-08-22 11:00:00,34.48,34.53,34.47,34.52,47594.0,27.5713,27.6113,27.5633,27.6033,47594.0
2016-08-22 11:05:00,34.52,34.55,34.48,34.52,127319.0,27.6033,27.6273,27.5713,27.6033,127319.0
2016-08-22 11:10:00,34.51,34.62,34.51,34.6,72267.0,27.5953,27.6832,27.5953,27.6673,72267.0
2016-08-22 11:15:00,34.61,34.67,34.53,34.53,69058.0,27.6753,27.7232,27.6113,27.6113,69058.0
2016-08-22 11:20:00,34.53,34.58,34.44,34.54,94152.0,27.6113,27.6513,27.5393,27.6193,94152.0
2016-08-22 11:25:00,34.54,34.54,34.43,34.45,42662.0,27.6193,27.6193,27.5313,27.5473,42662.0
2016-08-22 11:30:00,34.45,34.47,34.42,34.45,40743.0,27.5473,27.5633,27.5233,27.5473,40743.0
2016-08-22 11:35:00,34.45,34.46,34.39,34.41,54852.0,27.5473,27.5553,27.4993,27.5153,54852.0
2016-08-22 11:40:00,34.42,34.49,34.4,34.4,33306.0,27.5233,27.5793,27.5073,27.5073,33306.0
2016-08-22 11:45:00,34.41,34.43,34.38,34.43,49835.0,27.5153,27.5313,27.4913,27.5313,49835.0
2016-08-22 11:50:00,34.42,34.53,34.42,34.52,58083.0,27.5233,27.6113,27.5233,27.6033,58083.0
2016-08-22 11:55:00,34.52,34.54,34.51,34.51,36142.0,27.6033,27.6193,27.5953,27.5953,36142.0
2016-08-22 12:00:00,34.51,34.52,34.49,34.52,41204.0,27.5953,27.6033,27.5793,27.6033,41204.0
2016-08-22 12:05:00,34.52,34.55,34.51,34.54,46433.0,27.6033,27.6273,27.5953,27.6193,46433.0
2016-08-22 12:10:00,34.54,34.58,34.52,34.52,17610.0,27.6193,27.6513,27.6033,27.6033,17610.0
2016-08-22 12:15:00,34.53,34.61,34.52,34.61,37337.0,27.6113,27.6753,27.6033,27.6753,37337.0
2016-08-22 12:20:00,34.6,34.71,34.59,34.71,34438.0,27.6673,27.7552,27.6593,27.7552,34438.0
2016-08-22 12:25:00,34.7,34.78,34.7,34.74,40972.0,27.7472,27.8112,27.7472,27.7792,40972.0
2016-08-22 12:30:00,34.75,34.78,34.72,34.74,35794.0,27.7872,27.8112,27.7632,27.7792,35794.0
2016-08-22 12:35:00,34.73,34.77,34.73,34.74,24471.0,27.7712,27.8032,27.7712,27.7792,24471.0
2016-08-22 12:40:00,34.75,34.79,34.75,34.75,32856.0,27.7872,27.8192,27.7872,27.7872,32856.0
2016-08-22 12:45:00,34.75,34.79,34.72,34.77,30440.0,27.7872,27.8192,27.7632,27.8032,30440.0
2016-08-22 12:50:00,34.77,34.82,34.76,34.82,37288.0,27.8032,27.8432,27.7952,27.8432,37288.0
2016-08-22 12:55:00,34.83,34.83,34.8,34.82,15764.0,27.8512,27.8512,27.8272,27.8432,15764.0
2016-08-22 13:00:00,34.82,34.92,34.78,34.86,106557.0,27.8432,27.9231,27.8112,27.8752,106557.0
2016-08-22 13:05:00,34.85,34.85,34.81,34.83,23700.0,27.8672,27.8672,27.8352,27.8512,23700.0
2016-08-22 13:10:00,34.83,34.85,34.78,34.8,35888.0,27.8512,27.8672,27.8112,27.8272,35888.0
2016-08-22 13:15:00,34.81,34.83,34.76,34.8,55086.0,27.8352,27.8512,27.7952,27.8272,55086.0
2016-08-22 13:20:00,34.81,34.84,34.72,34.73,25323.0,27.8352,27.8592,27.7632,27.7712,25323.0
2016-08-22 13:25:00,34.72,34.73,34.66,34.66,42972.0,27.7632,27.7712,27.7152,27.7152,42972.0
2016-08-22 13:30:00,34.66,34.73,34.65,34.69,31330.0,27.7152,27.7712,27.7072,27.7392,31330.0
2016-08-22 13:35:00,34.69,34.69,34.61,34.63,31313.0,27.7392,27.7392,27.6753,27.6912,31313.0
2016-08-22 13:40:00,34.64,34.73,34.64,34.7,30162.0,27.6992,27.7712,27.6992,27.7472,30162.0
2016-08-22 13:45:00,34.7,34.76,34.69,34.72,27023.0,27.7472,27.7952,27.7392,27.7632,27023.0
2016-08-22 13:50:00,34.72,34.76,34.71,34.75,26154.0,27.7632,27.7952,27.7552,27.7872,26154.0
2016-08-22 13:55:00,34.75,34.79,34.72,34.73,37258.0,27.7872,27.8192,27.7632,27.7712,37258.0
2016-08-22 14:00:00,34.74,34.8,34.74,34.79,37509.0,27.7792,27.8272,27.7792,27.8192,37509.0
2016-08-22 14:05:00,34.79,34.82,34.77,34.79,23767.0,27.8192,27.8432,27.8032,27.8192,23767.0
2016-08-22 14:10:00,34.79,34.85,34.78,34.84,23395.0,27.8192,27.8672,27.8112,27.8592,23395.0
2016-08-22 14:15:00,34.84,34.84,34.81,34.82,16977.0,27.8592,27.8592,27.8352,27.8432,16977.0
2016-08-22 14:20:00,34.83,34.89,34.82,34.85,33129.0,27.8512,27.8992,27.8432,27.8672,33129.0
2016-08-22 14:25:00,34.85,34.86,34.78,34.8,27568.0,27.8672,27.8752,27.8112,27.8272,27568.0
2016-08-22 14:30:00,34.8,34.82,34.79,34.81,22744.0,27.8272,27.8432,27.8192,27.8352,22744.0
2016-08-22 14:35:00,34.82,34.82,34.79,34.79,24349.0,27.8432,27.8432,27.8192,27.8192,24349.0
2016-08-22 14:40:00,34.8,34.83,34.79,34.79,22888.0,27.8272,27.8512,27.8192,27.8192,22888.0
2016-08-22 14:45:00,34.8,34.82,34.79,34.8,23700.0,27.8272,27.8432,27.8192,27.8272,23700.0
2016-08-22 14:50:00,34.8,34.81,34.76,34.78,25173.0,27.8272,27.8352,27.7952,27.8112,25173.0
2016-08-22 14:55:00,34.77,34.77,34.75,34.76,17305.0,27.8032,27.8032,27.7872,27.7952,17305.0
2016-08-22 15:00:00,34.76,34.84,34.76,34.8,46169.0,27.7952,27.8592,27.7952,27.8272,46169.0
2016-08-22 15:05:00,34.8,34.81,34.8,34.81,17697.0,27.8272,27.8352,27.8272,27.8352,17697.0
2016-08-22 15:10:00,34.8,34.81,34.79,34.79,41390.0,27.8272,27.8352,27.8192,27.8192,41390.0
2016-08-22 15:15:00,34.8,34.8,34.76,34.76,37166.0,27.8272,27.8272,27.7952,27.7952,37166.0
2016-08-22 15:20:00,34.76,34.77,34.74,34.76,40316.0,27.7952,27.8032,27.7792,27.7952,40316.0
2016-08-22 15:25:00,34.76,34.77,34.74,34.74,35726.0,27.7952,27.8032,27.7792,27.7792,35726.0
2016-08-22 15:30:00,34.74,34.77,34.74,34.74,37971.0,27.7792,27.8032,27.7792,27.7792,37971.0
2016-08-22 15:35:00,34.74,34.75,34.72,34.72,49753.0,27.7792,27.7872,27.7632,27.7632,49753.0
2016-08-22 15:40:00,34.72,34.78,34.72,34.75,89025.0,27.7632,27.8112,27.7632,27.7872,89025.0
2016-08-22 15:45:00,34.74,34.75,34.74,34.74,67752.0,27.7792,27.7872,27.7792,27.7792,67752.0
2016-08-22 15:50:00,34.74,34.75,34.7,34.71,176656.0,27.7792,27.7872,27.7472,27.7552,176656.0
2016-08-22 15:55:00,34.7,34.72,34.64,34.71,465963.0,27.7472,27.7632,27.6992,27.7552,465963.0
2016-08-23 09:30:00,34.88,35.0,34.87,34.96,79110.0,27.8912,27.9871,27.8832,27.9551,79110.0
2016-08-23 09:35:00,34.95,35.0,34.89,34.9,49222.0,27.9471,27.9871,27.8992,27.9071,49222.0
2016-08-23 09:40:00,34.9,34.97,34.89,34.97,25014.0,27.9071,27.9631,27.8992,27.9631,25014.0
2016-08-23 09:45:00,34.98,34.99,34.94,34.94,44682.0,27.9711,27.9791,27.9391,27.9391,44682.0
2016-08-23 09:50:00,34.95,35.05,34.77,34.85,290244.0,27.9471,28.0271,27.8032,27.8672,290244.0
2016-08-23 09:55:00,34.87,34.98,34.85,34.98,58424.0,27.8832,27.9711,27.8672,27.9711,58424.0
2016-08-23 10:00:00,34.98,35.11,34.96,35.07,142336.0,27.9711,28.0751,27.9551,28.0431,142336.0
2016-08-23 10:05:00,35.06,35.1,35.04,35.07,38836.0,28.0351,28.0671,28.0191,28.0431,38836.0
2016-08-23 10:10:00,35.07,35.18,35.07,35.11,77901.0,28.0431,28.131,28.0431,28.0751,77901.0
2016-08-23 10:15:00,35.11,35.13,35.05,35.05,37361.0,28.0751,28.0911,28.0271,28.0271,37361.0
2016-08-23 10:20:00,35.05,35.11,34.98,34.98,62179.0,28.0271,28.0751,27.9711,27.9711,62179.0
2016-08-23 10:25:00,34.98,35.03,34.98,35.02,34388.0,27.9711,28.0111,27.9711,28.0031,34388.0
2016-08-23 10:30:00,35.02,35.11,35.02,35.11,41642.0,28.0031,28.0751,28.0031,28.0751,41642.0
2016-08-23 10:35:00,35.11,35.15,35.09,35.15,70705.0,28.0751,28.1071,28.0591,28.1071,70705.0
2016-08-23 10:40:00,35.15,35.19,35.12,35.16,27358.0,28.1071,28.139,28.0831,28.1151,27358.0
2016-08-23 10:45:00,35.17,35.21,35.15,35.16,49304.0,28.123,28.155,28.1071,28.1151,49304.0
2016-08-23 10:50:00,35.17,35.24,35.17,35.23,46945.0,28.123,28.179,28.123,28.171,46945.0
2016-08-23 10:55:00,35.24,35.25,35.14,35.17,39490.0,28.179,28.187,28.0991,28.123,39490.0
2016-08-23 11:00:00,35.18,35.18,35.08,35.08,37154.0,28.131,28.131,28.0511,28.0511,37154.0
2016-08-23 11:05:00,35.09,35.13,35.08,35.12,34484.0,28.0591,28.0911,28.0511,28.0831,34484.0
2016-08-23 11:10:00,35.13,35.21,35.12,35.18,58403.0,28.0911,28.155,28.0831,28.131,58403.0
2016-08-23 11:15:00,35.18,35.2,35.12,35.19,42553.0,28.131,28.147,28.0831,28.139,42553.0
2016-08-23 11:20:00,35.19,35.24,35.17,35.18,40949.0,28.139,28.179,28.123,28.131,40949.0
2016-08-23 11:25:00,35.17,35.18,35.12,35.16,36833.0,28.123,28.131,28.0831,28.1151,36833.0
2016-08-23 11:30:00,35.17,35.26,35.16,35.22,55480.0,28.123,28.195,28.1151,28.163,55480.0
2016-08-23 11:35:00,35.23,35.24,35.19,35.21,27359.0,28.171,28.179,28.139,28.155,27359.0
2016-08-23 11:40:00,35.21,35.26,35.21,35.23,34860.0,28.155,28.195,28.155,28.171,34860.0
2016-08-23 11:45:00,35.23,35.26,35.2,35.2,25096.0,28.171,28.195,28.147,28.147,25096.0
2016-08-23 11:50:00,35.2,35.25,35.2,35.23,27273.0,28.147,28.187,28.147,28.171,27273.0
2016-08-23 11:55:00,35.23,35.26,35.2,35.22,19725.0,28.171,28.195,28.147,28.163,19725.0
2016-08-23 12:00:00,35.22,35.24,35.18,35.19,19046.0,28.163,28.179,28.131,28.139,19046.0
2016-08-23 12:05:00,35.18,35.21,35.09,35.1,57921.0,28.131,28.155,28.0591,28.0671,57921.0
2016-08-23 12:10:00,35.1,35.2,35.09,35.2,42626.0,28.0671,28.147,28.0591,28.147,42626.0
2016-08-23 12:15:00,35.19,35.19,35.12,35.12,26847.0,28.139,28.139,28.0831,28.0831,26847.0
2016-08-23 12:20:00,35.13,35.18,35.12,35.14,25733.0,28.0911,28.131,28.0831,28.0991,25733.0
2016-08-23 12:25:00,35.14,35.2,35.14,35.17,29781.0,28.0991,28.147,28.0991,28.123,29781.0
2016-08-23 12:30:00,35.17,35.19,35.16,35.18,23030.0,28.123,28.139,28.1151,28.131,23030.0
2016-08-23 12:35:00,35.19,35.23,35.16,35.21,18109.0,28.139,28.171,28.1151,28.155,18109.0
2016-08-23 12:40:00,35.22,35.25,35.15,35.16,71626.0,28.163,28.187,28.1071,28.1151,71626.0
2016-08-23 12:45:00,35.16,35.2,35.16,35.19,27535.0,28.1151,28.147,28.1151,28.139,27535.0
2016-08-23 12:50:00,35.19,35.19,35.12,35.14,20290.0,28.139,28.139,28.0831,28.0991,20290.0
2016-08-23 12:55:00,35.13,35.16,35.11,35.14,18170.0,28.0911,28.1151,28.0751,28.0991,18170.0
2016-08-23 13:00:00,35.15,35.16,35.05,35.09,60965.0,28.1071,28.1151,28.0271,28.0591,60965.0
2016-08-23 13:05:00,35.09,35.11,35.07,35.09,28806.0,28.0591,28.0751,28.0431,28.0591,28806.0
2016-08-23 13:10:00,35.1,35.14,35.05,35.07,44450.0,28.0671,28.0991,28.0271,28.0431,44450.0
2016-08-23 13:15:00,35.08,35.09,35.05,35.08,28594.0,28.0511,28.0591,28.0271,28.0511,28594.0
2016-08-23 13:20:00,35.09,35.1,35.06,35.06,27448.0,28.0591,28.0671,28.0351,28.0351,27448.0
2016-08-23 13:25:00,35.07,35.08,35.01,35.02,38897.0,28.0431,28.0511,27.9951,28.0031,38897.0
2016-08-23 13:30:00,35.03,35.05,35.0,35.03,26393.0,28.0111,28.0271,27.9871,28.0111,26393.0
2016-08-23 13:35:00,35.03,35.03,34.97,34.98,42499.0,28.0111,28.0111,27.9631,27.9711,42499.0
2016-08-23 13:40:00,35.0,35.05,35.0,35.03,40491.0,27.9871,28.0271,27.9871,28.0111,40491.0
2016-08-23 13:45:00,35.03,35.06,35.01,35.05,28037.0,28.0111,28.0351,27.9951,28.0271,28037.0
2016-08-23 13:50:00,35.06,35.1,35.05,35.1,29453.0,28.0351,28.0671,28.0271,28.0671,29453.0
2016-08-23 13:55:00,35.11,35.13,35.09,35.09,16180.0,28.0751,28.0911,28.0591,28.0591,16180.0
2016-08-23 14:00:00,35.09,35.1,35.07,35.09,28782.0,28.0591,28.0671,28.0431,28.0591,28782.0
2016-08-23 14:05:00,35.09,35.14,35.07,35.11,36580.0,28.0591,28.0991,28.0431,28.0751,36580.0
2016-08-23 14:10:00,35.12,35.15,35.1,35.13,20967.0,28.0831,28.1071,28.0671,28.0911,20967.0
2016-08-23 14:15:00,35.13,35.13,35.08,35.1,25142.0,28.0911,28.0911,28.0511,28.0671,25142.0
2016-08-23 14:20:00,35.1,35.11,35.09,35.11,28166.0,28.0671,28.0751,28.0591,28.0751,28166.0
2016-08-23 14:25:00,35.1,35.15,35.1,35.14,32110.0,28.0671,28.1071,28.0671,28.0991,32110.0
2016-08-23 14:30:00,35.15,35.15,35.11,35.12,45188.0,28.1071,28.1071,28.0751,28.0831,45188.0
2016-08-23 14:35:00,35.12,35.13,35.06,35.07,26871.0,28.0831,28.0911,28.0351,28.0431,26871.0
2016-08-23 14:40:00,35.07,35.08,35.0,35.03,27876.0,28.0431,28.0511,27.9871,28.0111,27876.0
2016-08-23 14:45:00,35.04,35.07,35.0,35.0,31515.0,28.0191,28.0431,27.9871,27.9871,31515.0
2016-08-23 14:50:00,35.01,35.05,34.96,35.04,32893.0,27.9951,28.0271,27.9551,28.0191,32893.0
2016-08-23 14:55:00,35.04,35.06,35.03,35.05,38245.0,28.0191,28.0351,28.0111,28.0271,38245.0
2016-08-23 15:00:00,35.05,35.08,35.05,35.05,32329.0,28.0271,28.0511,28.0271,28.0271,32329.0
2016-08-23 15:05:00,35.05,35.09,35.05,35.09,16506.0,28.0271,28.0591,28.0271,28.0591,16506.0
2016-08-23 15:10:00,35.09,35.14,35.09,35.12,35662.0,28.0591,28.0991,28.0591,28.0831,35662.0
2016-08-23 15:15:00,35.12,35.15,35.1,35.11,30815.0,28.0831,28.1071,28.0671,28.0751,30815.0
2016-08-23 15:20:00,35.12,35.12,35.11,35.12,28612.0,28.0831,28.0831,28.0751,28.0831,28612.0
2016-08-23 15:25:00,35.11,35.11,35.07,35.11,30663.0,28.0751,28.0751,28.0431,28.0751,30663.0
2016-08-23 15:30:00,35.11,35.11,35.06,35.06,45773.0,28.0751,28.0751,28.0351,28.0351,45773.0
2016-08-23 15:35:00,35.06,35.06,35.0,35.01,45198.0,28.0351,28.0351,27.9871,27.9951,45198.0
2016-08-23 15:40:00,35.01,35.06,35.01,35.05,50283.0,27.9951,28.0351,27.9951,28.0271,50283.0
2016-08-23 15:45:00,35.05,35.06,35.01,35.02,61712.0,28.0271,28.0351,27.9951,28.0031,61712.0
2016-08-23 15:50:00,35.01,35.02,35.0,35.01,95151.0,27.9951,28.0031,27.9871,27.9951,95151.0
2016-08-23 15:55:00,35.01,35.05,34.99,35.0,184794.0,27.9951,28.0271,27.9791,27.9871,184794.0
2016-08-24 09:30:00,35.16,35.3,35.15,35.3,180099.0,28.1151,28.227,28.1071,28.227,180099.0
2016-08-24 09:35:00,35.3,35.47,35.3,35.36,89175.0,28.227,28.3629,28.227,28.275,89175.0
2016-08-24 09:40:00,35.36,35.38,35.22,35.22,108773.0,28.275,28.291,28.163,28.163,108773.0
2016-08-24 09:45:00,35.22,35.26,35.1,35.19,174903.0,28.163,28.195,28.0671,28.139,174903.0
2016-08-24 09:50:00,35.2,35.21,35.05,35.07,55078.0,28.147,28.155,28.0271,28.0431,55078.0
2016-08-24 09:55:00,35.07,35.16,35.07,35.16,59383.0,28.0431,28.1151,28.0431,28.1151,59383.0
2016-08-24 10:00:00,35.17,35.18,35.0,35.01,59932.0,28.123,28.131,27.9871,27.9951,59932.0
2016-08-24 10:05:00,35.01,35.09,35.01,35.08,58566.0,27.9951,28.0591,27.9951,28.0511,58566.0
2016-08-24 10:10:00,35.08,35.08,35.05,35.05,29832.0,28.0511,28.0511,28.0271,28.0271,29832.0
2016-08-24 10:15:00,35.06,35.07,35.02,35.05,26591.0,28.0351,28.0431,28.0031,28.0271,26591.0
2016-08-24 10:20:00,35.05,35.08,35.03,35.07,31664.0,28.0271,28.0511,28.0111,28.0431,31664.0
2016-08-24 10:25:00,35.07,35.11,35.02,35.03,126422.0,28.0431,28.0751,28.0031,28.0111,126422.0
2016-08-24 10:30:00,35.02,35.04,34.98,35.0,41129.0,28.0031,28.0191,27.9711,27.9871,41129.0
2016-08-24 10:35:00,34.99,35.04,34.96,35.01,30589.0,27.9791,28.0191,27.9551,27.9951,30589.0
2016-08-24 10:40:00,35.02,35.04,34.99,35.02,37224.0,28.0031,28.0191,27.9791,28.0031,37224.0
2016-08-24 10:45:00,35.03,35.04,34.94,34.98,23409.0,28.0111,28.0191,27.9391,27.9711,23409.0
2016-08-24 10:50:00,34.98,35.0,34.97,34.97,8266.0,27.9711,27.9871,27.9631,27.9631,8266.0
2016-08-24 10:55:00,34.98,34.98,34.9,34.91,33315.0,27.9711,27.9711,27.9071,27.9151,33315.0
2016-08-24 11:00:00,34.92,34.97,34.92,34.96,38210.0,27.9231,27.9631,27.9231,27.9551,38210.0
2016-08-24 11:05:00,34.96,35.01,34.94,35.0,46667.0,27.9551,27.9951,27.9391,27.9871,46667.0
2016-08-24 11:10:00,34.99,35.04,34.99,35.0,17325.0,27.9791,28.0191,27.9791,27.9871,17325.0
2016-08-24 11:15:00,35.0,35.01,34.96,34.99,31295.0,27.9871,27.9951,27.9551,27.9791,31295.0
2016-08-24 11:20:00,35.0,35.04,34.98,35.02,27781.0,27.9871,28.0191,27.9711,28.0031,27781.0
2016-08-24 11:25:00,35.02,35.04,34.97,35.04,12651.0,28.0031,28.0191,27.9631,28.0191,12651.0
2016-08-24 11:30:00,35.04,35.04,34.9,34.92,26054.0,28.0191,28.0191,27.9071,27.9231,26054.0
2016-08-24 11:35:00,34.92,34.93,34.91,34.91,9057.0,27.9231,27.9311,27.9151,27.9151,9057.0
2016-08-24 11:40:00,34.92,34.92,34.87,34.87,21566.0,27.9231,27.9231,27.8832,27.8832,21566.0
2016-08-24 11:45:00,34.88,34.88,34.75,34.76,66104.0,27.8912,27.8912,27.7872,27.7952,66104.0
2016-08-24 11:50:00,34.77,34.77,34.71,34.73,27058.0,27.8032,27.8032,27.7552,27.7712,27058.0
2016-08-24 11:55:00,34.73,34.81,34.73,34.8,35188.0,27.7712,27.8352,27.7712,27.8272,35188.0
2016-08-24 12:00:00,34.81,34.84,34.8,34.81,26693.0,27.8352,27.8592,27.8272,27.8352,26693.0
2016-08-24 12:05:00,34.82,34.89,34.81,34.88,45989.0,27.8432,27.8992,27.8352,27.8912,45989.0
2016-08-24 12:10:00,34.88,34.88,34.81,34.84,67346.0,27.8912,27.8912,27.8352,27.8592,67346.0
2016-08-24 12:15:00,34.85,34.91,34.83,34.9,32752.0,27.8672,27.9151,27.8512,27.9071,32752.0
2016-08-24 12:20:00,34.9,34.91,34.88,34.89,21691.0,27.9071,27.9151,27.8912,27.8992,21691.0
2016-08-24 12:25:00,34.89,34.9,34.85,34.86,18326.0,27.8992,27.9071,27.8672,27.8752,18326.0
2016-08-24 12:30:00,34.86,34.87,34.83,34.85,36653.0,27.8752,27.8832,27.8512,27.8672,36653.0
2016-08-24 12:35:00,34.85,34.87,34.82,34.87,31148.0,27.8672,27.8832,27.8432,27.8832,31148.0
2016-08-24 12:40:00,34.87,34.88,34.87,34.88,4916.0,27.8832,27.8912,27.8832,27.8912,4916.0
2016-08-24 12:45:00,34.88,34.89,34.87,34.89,10089.0,27.8912,27.8992,27.8832,27.8992,10089.0
2016-08-24 12:50:00,34.89,34.89,34.87,34.88,36376.0,27.8992,27.8992,27.8832,27.8912,36376.0
2016-08-24 12:55:00,34.89,34.89,34.87,34.89,12445.0,27.8992,27.8992,27.8832,27.8992,12445.0
2016-08-24 13:00:00,34.89,34.91,34.85,34.9,41359.0,27.8992,27.9151,27.8672,27.9071,41359.0
2016-08-24 13:05:00,34.91,34.96,34.89,34.96,32623.0,27.9151,27.9551,27.8992,27.9551,32623.0
2016-08-24 13:10:00,34.95,34.96,34.92,34.92,31244.0,27.9471,27.9551,27.9231,27.9231,31244.0
2016-08-24 13:15:00,34.93,34.98,34.93,34.98,20947.0,27.9311,27.9711,27.9311,27.9711,20947.0
2016-08-24 13:20:00,34.98,34.99,34.94,34.95,21473.0,27.9711,27.9791,27.9391,27.9471,21473.0
2016-08-24 13:25:00,34.95,34.98,34.95,34.97,17310.0,27.9471,27.9711,27.9471,27.9631,17310.0
2016-08-24 13:30:00,34.97,34.97,34.88,34.88,69902.0,27.9631,27.9631,27.8912,27.8912,69902.0
2016-08-24 13:35:00,34.89,34.93,34.89,34.93,10763.0,27.8992,27.9311,27.8992,27.9311,10763.0
2016-08-24 13:40:00,34.93,35.0,34.92,34.98,27905.0,27.9311,27.9871,27.9231,27.9711,27905.0
2016-08-24 13:45:00,34.98,34.99,34.96,34.98,9874.0,27.9711,27.9791,27.9551,27.9711,9874.0
2016-08-24 13:50:00,34.98,34.99,34.94,34.94,16806.0,27.9711,27.9791,27.9391,27.9391,16806.0
2016-08-24 13:55:00,34.95,34.96,34.91,34.91,35233.0,27.9471,27.9551,27.9151,27.9151,35233.0
2016-08-24 14:00:00,34.91,34.92,34.86,34.86,41048.0,27.9151,27.9231,27.8752,27.8752,41048.0
2016-08-24 14:05:00,34.85,34.86,34.82,34.83,25866.0,27.8672,27.8752,27.8432,27.8512,25866.0
2016-08-24 14:10:00,34.83,34.89,34.83,34.89,22762.0,27.8512,27.8992,27.8512,27.8992,22762.0
2016-08-24 14:15:00,34.89,34.89,34.83,34.87,25672.0,27.8992,27.8992,27.8512,27.8832,25672.0
2016-08-24 14:20:00,34.87,34.88,34.79,34.79,28558.0,27.8832,27.8912,27.8192,27.8192,28558.0
2016-08-24 14:25:00,34.79,34.83,34.79,34.79,29247.0,27.8192,27.8512,27.8192,27.8192,29247.0
2016-08-24 14:30:00,34.78,34.78,34.75,34.76,23167.0,27.8112,27.8112,27.7872,27.7952,23167.0
2016-08-24 14:35:00,34.77,34.81,34.76,34.8,18156.0,27.8032,27.8352,27.7952,27.8272,18156.0
2016-08-24 14:40:00,34.81,34.89,34.8,34.88,24446.0,27.8352,27.8992,27.8272,27.8912,24446.0
2016-08-24 14:45:00,34.87,34.88,34.82,34.84,30806.0,27.8832,27.8912,27.8432,27.8592,30806.0
2016-08-24 14:50:00,34.84,34.88,34.83,34.84,23713.0,27.8592,27.8912,27.8512,27.8592,23713.0
2016-08-24 14:55:00,34.85,34.91,34.85,34.91,12536.0,27.8672,27.9151,27.8672,27.9151,12536.0
2016-08-24 15:00:00,34.91,34.91,34.89,34.9,17530.0,27.9151,27.9151,27.8992,27.9071,17530.0
2016-08-24 15:05:00,34.9,34.91,34.81,34.82,29273.0,27.9071,27.9151,27.8352,27.8432,29273.0
2016-08-24 15:10:00,34.82,34.83,34.76,34.78,30508.0,27.8432,27.8512,27.7952,27.8112,30508.0
2016-08-24 15:15:00,34.77,34.8,34.77,34.78,29186.0,27.8032,27.8272,27.8032,27.8112,29186.0
2016-08-24 15:20:00,34.78,34.84,34.77,34.83,28779.0,27.8112,27.8592,27.8032,27.8512,28779.0
2016-08-24 15:25:00,34.82,34.85,34.82,34.82,20327.0,27.8432,27.8672,27.8432,27.8432,20327.0
2016-08-24 15:30:00,34.82,34.85,34.81,34.82,41952.0,27.8432,27.8672,27.8352,27.8432,41952.0
2016-08-24 15:35:00,34.83,34.85,34.78,34.8,67524.0,27.8512,27.8672,27.8112,27.8272,67524.0
2016-08-24 15:40:00,34.79,34.81,34.77,34.8,62291.0,27.8192,27.8352,27.8032,27.8272,62291.0
2016-08-24 15:45:00,34.79,34.82,34.77,34.82,90484.0,27.8192,27.8432,27.8032,27.8432,90484.0
2016-08-24 15:50:00,34.81,34.81,34.78,34.8,114081.0,27.8352,27.8352,27.8112,27.8272,114081.0
2016-08-24 15:55:00,34.8,34.83,34.77,34.83,220511.0,27.8272,27.8512,27.8032,27.8512,220511.0
2016-08-25 09:30:00,34.68,34.9,34.54,34.63,71530.0,27.7312,27.9071,27.6193,27.6912,71530.0
2016-08-25 09:35:00,34.61,34.97,34.59,34.93,80091.0,27.6753,27.9631,27.6593,27.9311,80091.0
2016-08-25 09:40:00,34.94,34.97,34.82,34.94,60159.0,27.9391,27.9631,27.8432,27.9391,60159.0
2016-08-25 09:45:00,34.94,34.96,34.87,34.87,118226.0,27.9391,27.9551,27.8832,27.8832,118226.0
2016-08-25 09:50:00,34.86,34.91,34.73,34.76,80289.0,27.8752,27.9151,27.7712,27.7952,80289.0
2016-08-25 09:55:00,34.77,34.94,34.76,34.94,30760.0,27.8032,27.9391,27.7952,27.9391,30760.0
2016-08-25 10:00:00,34.94,34.98,34.88,34.97,30461.0,27.9391,27.9711,27.8912,27.9631,30461.0
2016-08-25 10:05:00,34.96,34.97,34.89,34.91,50407.0,27.9551,27.9631,27.8992,27.9151,50407.0
2016-08-25 10:10:00,34.91,34.94,34.87,34.94,19919.0,27.9151,27.9391,27.8832,27.9391,19919.0
2016-08-25 10:15:00,34.95,34.98,34.89,34.97,22076.0,27.9471,27.9711,27.8992,27.9631,22076.0
2016-08-25 10:20:00,34.97,35.0,34.95,34.95,17143.0,27.9631,27.9871,27.9471,27.9471,17143.0
2016-08-25 10:25:00,34.95,34.96,34.9,34.96,22198.0,27.9471,27.9551,27.9071,27.9551,22198.0
2016-08-25 10:30:00,34.96,34.96,34.92,34.94,21811.0,27.9551,27.9551,27.9231,27.9391,21811.0
2016-08-25 10:35:00,34.94,34.96,34.9,34.93,27652.0,27.9391,27.9551,27.9071,27.9311,27652.0
2016-08-25 10:40:00,34.93,35.01,34.9,35.01,36488.0,27.9311,27.9951,27.9071,27.9951,36488.0
2016-08-25 10:45:00,35.02,35.06,34.98,35.06,23800.0,28.0031,28.0351,27.9711,28.0351,23800.0
2016-08-25 10:50:00,35.05,35.06,34.99,35.03,34502.0,28.0271,28.0351,27.9791,28.0111,34502.0
2016-08-25 10:55:00,35.03,35.08,35.02,35.07,26302.0,28.0111,28.0511,28.0031,28.0431,26302.0
2016-08-25 11:00:00,35.05,35.07,35.03,35.07,34628.0,28.0271,28.0431,28.0111,28.0431,34628.0
2016-08-25 11:05:00,35.07,35.09,35.03,35.09,28071.0,28.0431,28.0591,28.0111,28.0591,28071.0
2016-08-25 11:10:00,35.08,35.1,35.0,35.05,75475.0,28.0511,28.0671,27.9871,28.0271,75475.0
2016-08-25 11:15:00,35.06,35.14,35.05,35.14,123900.0,28.0351,28.0991,28.0271,28.0991,123900.0
2016-08-25 11:20:00,35.13,35.2,35.12,35.13,41164.0,28.0911,28.147,28.0831,28.0911,41164.0
2016-08-25 11:25:00,35.12,35.15,35.07,35.11,106236.0,28.0831,28.1071,28.0431,28.0751,106236.0
2016-08-25 11:30:00,35.11,35.16,35.08,35.1,78296.0,28.0751,28.1151,28.0511,28.0671,78296.0
2016-08-25 11:35:00,35.1,35.11,35.1,35.11,15954.0,28.0671,28.0751,28.0671,28.0751,15954.0
2016-08-25 11:40:00,35.11,35.12,35.05,35.06,33027.0,28.0751,28.0831,28.0271,28.0351,33027.0
2016-08-25 11:45:00,35.05,35.09,35.03,35.05,19232.0,28.0271,28.0591,28.0111,28.0271,19232.0
2016-08-25 11:50:00,35.05,35.1,35.05,35.09,21142.0,28.0271,28.0671,28.0271,28.0591,21142.0
2016-08-25 11:55:00,35.09,35.12,35.08,35.12,39801.0,28.0591,28.0831,28.0511,28.0831,39801.0
2016-08-25 12:00:00,35.11,35.14,35.1,35.13,29580.0,28.0751,28.0991,28.0671,28.0911,29580.0
2016-08-25 12:05:00,35.12,35.12,35.07,35.1,22294.0,28.0831,28.0831,28.0431,28.0671,22294.0
2016-08-25 12:10:00,35.11,35.11,35.06,35.08,13731.0,28.0751,28.0751,28.0351,28.0511,13731.0
2016-08-25 12:15:00,35.08,35.14,35.07,35.13,23618.0,28.0511,28.0991,28.0431,28.0911,23618.0
2016-08-25 12:20:00,35.14,35.18,35.13,35.16,26057.0,28.0991,28.131,28.0911,28.1151,26057.0
2016-08-25 12:25:00,35.16,35.16,35.11,35.15,18444.0,28.1151,28.1151,28.0751,28.1071,18444.0
2016-08-25 12:30:00,35.16,35.21,35.15,35.2,17903.0,28.1151,28.155,28.1071,28.147,17903.0
2016-08-25 12:35:00,35.2,35.23,35.19,35.21,23400.0,28.147,28.171,28.139,28.155,23400.0
2016-08-25 12:40:00,35.21,35.22,35.19,35.2,54416.0,28.155,28.163,28.139,28.147,54416.0
2016-08-25 12:45:00,35.19,35.24,35.18,35.23,35593.0,28.139,28.179,28.131,28.171,35593.0
2016-08-25 12:50:00,35.24,35.28,35.24,35.27,30550.0,28.179,28.211,28.179,28.203,30550.0
2016-08-25 12:55:00,35.27,35.3,35.25,35.29,17740.0,28.203,28.227,28.187,28.219,17740.0
2016-08-25 13:00:00,35.29,35.32,35.28,35.32,17330.0,28.219,28.243,28.211,28.243,17330.0
2016-08-25 13:05:00,35.32,35.35,35.31,35.34,57764.0,28.243,28.267,28.235,28.259,57764.0
2016-08-25 13:10:00,35.34,35.35,35.33,35.34,12010.0,28.259,28.267,28.251,28.259,12010.0
2016-08-25 13:15:00,35.33,35.35,35.33,35.33,14184.0,28.251,28.267,28.251,28.251,14184.0
2016-08-25 13:20:00,35.33,35.35,35.33,35.35,15465.0,28.251,28.267,28.251,28.267,15465.0
2016-08-25 13:25:00,35.34,35.35,35.34,35.34,9178.0,28.259,28.267,28.259,28.259,9178.0
2016-08-25 13:30:00,35.34,35.35,35.31,35.32,20253.0,28.259,28.267,28.235,28.243,20253.0
2016-08-25 13:35:00,35.32,35.32,35.25,35.27,33346.0,28.243,28.243,28.187,28.203,33346.0
2016-08-25 13:40:00,35.27,35.27,35.23,35.26,13048.0,28.203,28.203,28.171,28.195,13048.0
2016-08-25 13:45:00,35.26,35.27,35.24,35.27,13051.0,28.195,28.203,28.179,28.203,13051.0
2016-08-25 13:50:00,35.26,35.3,35.26,35.29,25009.0,28.195,28.227,28.195,28.219,25009.0
2016-08-25 13:55:00,35.29,35.29,35.28,35.29,9721.0,28.219,28.219,28.211,28.219,9721.0
2016-08-25 14:00:00,35.29,35.29,35.28,35.29,9245.0,28.219,28.219,28.211,28.219,9245.0
2016-08-25 14:05:00,35.28,35.29,35.22,35.25,42816.0,28.211,28.219,28.163,28.187,42816.0
2016-08-25 14:10:00,35.25,35.27,35.22,35.23,19886.0,28.187,28.203,28.163,28.171,19886.0
2016-08-25 14:15:00,35.23,35.24,35.18,35.18,20831.0,28.171,28.179,28.131,28.131,20831.0
2016-08-25 14:20:00,35.19,35.19,35.14,35.16,34900.0,28.139,28.139,28.0991,28.1151,34900.0
2016-08-25 14:25:00,35.15,35.17,35.14,35.16,25681.0,28.1071,28.123,28.0991,28.1151,25681.0
2016-08-25 14:30:00,35.15,35.19,35.13,35.14,26399.0,28.1071,28.139,28.0911,28.0991,26399.0
2016-08-25 14:35:00,35.13,35.15,35.12,35.14,17333.0,28.0911,28.1071,28.0831,28.0991,17333.0
2016-08-25 14:40:00,35.14,35.15,35.07,35.1,34082.0,28.0991,28.1071,28.0431,28.0671,34082.0
2016-08-25 14:45:00,35.1,35.11,35.09,35.09,20763.0,28.0671,28.0751,28.0591,28.0591,20763.0
2016-08-25 14:50:00,35.09,35.1,35.06,35.07,16782.0,28.0591,28.0671,28.0351,28.0431,16782.0
2016-08-25 14:55:00,35.06,35.07,35.04,35.06,24231.0,28.0351,28.0431,28.0191,28.0351,24231.0
2016-08-25 15:00:00,35.07,35.08,35.04,35.08,30298.0,28.0431,28.0511,28.0191,28.0511,30298.0
2016-08-25 15:05:00,35.08,35.11,35.07,35.11,25316.0,28.0511,28.0751,28.0431,28.0751,25316.0
2016-08-25 15:10:00,35.11,35.11,35.1,35.11,10055.0,28.0751,28.0751,28.0671,28.0751,10055.0
2016-08-25 15:15:00,35.11,35.11,35.07,35.09,40209.0,28.0751,28.0751,28.0431,28.0591,40209.0
2016-08-25 15:20:00,35.09,35.1,35.07,35.1,24974.0,28.0591,28.0671,28.0431,28.0671,24974.0
2016-08-25 15:25:00,35.1,35.12,35.08,35.08,35592.0,28.0671,28.0831,28.0511,28.0511,35592.0
2016-08-25 15:30:00,35.08,35.1,35.06,35.06,47207.0,28.0511,28.0671,28.0351,28.0351,47207.0
2016-08-25 15:35:00,35.06,35.08,35.04,35.04,49136.0,28.0351,28.0511,28.0191,28.0191,49136.0
2016-08-25 15:40:00,35.04,35.05,35.0,35.02,63069.0,28.0191,28.0271,27.9871,28.0031,63069.0
2016-08-25 15:45:00,35.01,35.04,35.0,35.02,93758.0,27.9951,28.0191,27.9871,28.0031,93758.0
2016-08-25 15:50:00,35.02,35.04,34.99,35.02,134833.0,28.0031,28.0191,27.9791,28.0031,134833.0
2016-08-25 15:55:00,35.02,35.04,35.01,35.04,192396.0,28.0031,28.0191,27.9951,28.0191,192396.0
2016-08-26 09:30:00,35.1,35.41,35.03,35.41,70871.0,28.0671,28.315,28.0111,28.315,70871.0
2016-08-26 09:35:00,35.41,35.49,35.36,35.36,82469.0,28.315,28.3789,28.275,28.275,82469.0
2016-08-26 09:40:00,35.37,35.4,35.23,35.33,188927.0,28.283,28.307,28.171,28.251,188927.0
2016-08-26 09:45:00,35.35,35.36,35.17,35.17,41925.0,28.267,28.275,28.123,28.123,41925.0
2016-08-26 09:50:00,35.16,35.25,35.16,35.21,30407.0,28.1151,28.187,28.1151,28.155,30407.0
2016-08-26 09:55:00,35.22,35.22,35.14,35.18,31067.0,28.163,28.163,28.0991,28.131,31067.0
2016-08-26 10:00:00,35.17,35.42,35.11,35.38,67152.0,28.123,28.323,28.0751,28.291,67152.0
2016-08-26 10:05:00,35.38,35.39,35.19,35.19,45835.0,28.291,28.299,28.139,28.139,45835.0
2016-08-26 10:10:00,35.19,35.19,35.06,35.08,64943.0,28.139,28.139,28.0351,28.0511,64943.0
2016-08-26 10:15:00,35.09,35.35,35.09,35.27,64123.0,28.0591,28.267,28.0591,28.203,64123.0
2016-08-26 10:20:00,35.27,35.34,35.26,35.33,96762.0,28.203,28.259,28.195,28.251,96762.0
2016-08-26 10:25:00,35.34,35.35,35.27,35.31,43043.0,28.259,28.267,28.203,28.235,43043.0
2016-08-26 10:30:00,35.31,35.33,35.22,35.22,24911.0,28.235,28.251,28.163,28.163,24911.0
2016-08-26 10:35:00,35.22,35.24,35.2,35.24,17959.0,28.163,28.179,28.147,28.179,17959.0
2016-08-26 10:40:00,35.25,35.29,35.19,35.29,26492.0,28.187,28.219,28.139,28.219,26492.0
2016-08-26 10:45:00,35.3,35.33,35.29,35.32,11835.0,28.227,28.251,28.219,28.243,11835.0
2016-08-26 10:50:00,35.32,35.32,35.2,35.2,71285.0,28.243,28.243,28.147,28.147,71285.0
2016-08-26 10:55:00,35.21,35.25,35.17,35.2,19931.0,28.155,28.187,28.123,28.147,19931.0
2016-08-26 11:00:00,35.21,35.24,35.2,35.2,20685.0,28.155,28.179,28.147,28.147,20685.0
2016-08-26 11:05:00,35.21,35.28,35.2,35.23,21188.0,28.155,28.211,28.147,28.171,21188.0
2016-08-26 11:10:00,35.23,35.24,35.2,35.22,15555.0,28.171,28.179,28.147,28.163,15555.0
2016-08-26 11:15:00,35.22,35.25,35.21,35.23,28945.0,28.163,28.187,28.155,28.171,28945.0
2016-08-26 11:20:00,35.24,35.3,35.24,35.29,12931.0,28.179,28.227,28.179,28.219,12931.0
2016-08-26 11:25:00,35.29,35.31,35.25,35.25,10150.0,28.219,28.235,28.187,28.187,10150.0
2016-08-26 11:30:00,35.26,35.29,35.25,35.26,12328.0,28.195,28.219,28.187,28.195,12328.0
2016-08-26 11:35:00,35.26,35.27,35.21,35.25,29520.0,28.195,28.203,28.155,28.187,29520.0
2016-08-26 11:40:00,35.25,35.25,35.13,35.17,34811.0,28.187,28.187,28.0911,28.123,34811.0
2016-08-26 11:45:00,35.16,35.2,35.15,35.19,14854.0,28.1151,28.147,28.1071,28.139,14854.0
2016-08-26 11:50:00,35.19,35.19,35.04,35.08,34974.0,28.139,28.139,28.0191,28.0511,34974.0
2016-08-26 11:55:00,35.08,35.1,35.03,35.04,28276.0,28.0511,28.0671,28.0111,28.0191,28276.0
2016-08-26 12:00:00,35.04,35.04,34.97,34.98,36603.0,28.0191,28.0191,27.9631,27.9711,36603.0
2016-08-26 12:05:00,34.98,34.99,34.86,34.88,45371.0,27.9711,27.9791,27.8752,27.8912,45371.0
2016-08-26 12:10:00,34.87,34.89,34.76,34.88,40441.0,27.8832,27.8992,27.7952,27.8912,40441.0
2016-08-26 12:15:00,34.87,34.91,34.84,34.88,30994.0,27.8832,27.9151,27.8592,27.8912,30994.0
2016-08-26 12:20:00,34.88,34.91,34.86,34.87,46815.0,27.8912,27.9151,27.8752,27.8832,46815.0
2016-08-26 12:25:00,34.88,34.89,34.83,34.86,53415.0,27.8912,27.8992,27.8512,27.8752,53415.0
2016-08-26 12:30:00,34.85,34.89,34.81,34.89,25102.0,27.8672,27.8992,27.8352,27.8992,25102.0
2016-08-26 12:35:00,34.88,34.92,34.85,34.89,36455.0,27.8912,27.9231,27.8672,27.8992,36455.0
2016-08-26 12:40:00,34.89,34.91,34.86,34.87,22829.0,27.8992,27.9151,27.8752,27.8832,22829.0
2016-08-26 12:45:00,34.88,34.93,34.86,34.91,10953.0,27.8912,27.9311,27.8752,27.9151,10953.0
2016-08-26 12:50:00,34.92,34.95,34.87,34.95,43982.0,27.9231,27.9471,27.8832,27.9471,43982.0
2016-08-26 12:55:00,34.95,34.95,34.89,34.89,11203.0,27.9471,27.9471,27.8992,27.8992,11203.0
2016-08-26 13:00:00,34.9,35.01,34.89,34.98,32978.0,27.9071,27.9951,27.8992,27.9711,32978.0
2016-08-26 13:05:00,34.98,35.0,34.94,34.98,23270.0,27.9711,27.9871,27.9391,27.9711,23270.0
2016-08-26 13:10:00,34.98,34.99,34.94,34.94,11849.0,27.9711,27.9791,27.9391,27.9391,11849.0
2016-08-26 13:15:00,34.95,34.96,34.89,34.89,17040.0,27.9471,27.9551,27.8992,27.8992,17040.0
2016-08-26 13:20:00,34.9,34.94,34.88,34.93,15643.0,27.9071,27.9391,27.8912,27.9311,15643.0
2016-08-26 13:25:00,34.93,34.96,34.92,34.95,10270.0,27.9311,27.9551,27.9231,27.9471,10270.0
2016-08-26 13:30:00,34.94,34.95,34.92,34.95,10176.0,27.9391,27.9471,27.9231,27.9471,10176.0
2016-08-26 13:35:00,34.94,34.96,34.93,34.96,12290.0,27.9391,27.9551,27.9311,27.9551,12290.0
2016-08-26 13:40:00,34.96,34.97,34.92,34.92,11154.0,27.9551,27.9631,27.9231,27.9231,11154.0
2016-08-26 13:45:00,34.91,34.93,34.87,34.88,26008.0,27.9151,27.9311,27.8832,27.8912,26008.0
2016-08-26 13:50:00,34.88,34.91,34.87,34.9,28256.0,27.8912,27.9151,27.8832,27.9071,28256.0
2016-08-26 13:55:00,34.89,34.9,34.84,34.86,69436.0,27.8992,27.9071,27.8592,27.8752,69436.0
2016-08-26 14:00:00,34.85,34.89,34.84,34.89,25877.0,27.8672,27.8992,27.8592,27.8992,25877.0
2016-08-26 14:05:00,34.89,34.9,34.86,34.87,29263.0,27.8992,27.9071,27.8752,27.8832,29263.0
2016-08-26 14:10:00,34.88,34.91,34.83,34.84,33071.0,27.8912,27.9151,27.8512,27.8592,33071.0
2016-08-26 14:15:00,34.85,34.85,34.76,34.78,33711.0,27.8672,27.8672,27.7952,27.8112,33711.0
2016-08-26 14:20:00,34.79,34.82,34.76,34.79,21460.0,27.8192,27.8432,27.7952,27.8192,21460.0
2016-08-26 14:25:00,34.79,34.82,34.75,34.81,44051.0,27.8192,27.8432,27.7872,27.8352,44051.0
2016-08-26 14:30:00,34.8,34.82,34.75,34.8,81873.0,27.8272,27.8432,27.7872,27.8272,81873.0
2016-08-26 14:35:00,34.79,34.84,34.76,34.82,22665.0,27.8192,27.8592,27.7952,27.8432,22665.0
2016-08-26 14:40:00,34.82,34.83,34.79,34.8,24851.0,27.8432,27.8512,27.8192,27.8272,24851.0
2016-08-26 14:45:00,34.8,34.8,34.75,34.77,16068.0,27.8272,27.8272,27.7872,27.8032,16068.0
2016-08-26 14:50:00,34.77,34.82,34.74,34.82,26664.0,27.8032,27.8432,27.7792,27.8432,26664.0
2016-08-26 14:55:00,34.82,34.83,34.8,34.81,28527.0,27.8432,27.8512,27.8272,27.8352,28527.0
2016-08-26 15:00:00,34.81,34.86,34.78,34.79,51747.0,27.8352,27.8752,27.8112,27.8192,51747.0
2016-08-26 15:05:00,34.79,34.84,34.78,34.82,29597.0,27.8192,27.8592,27.8112,27.8432,29597.0
2016-08-26 15:10:00,34.82,34.83,34.79,34.81,49663.0,27.8432,27.8512,27.8192,27.8352,49663.0
2016-08-26 15:15:00,34.81,34.83,34.78,34.78,43568.0,27.8352,27.8512,27.8112,27.8112,43568.0
2016-08-26 15:20:00,34.79,34.81,34.76,34.8,35090.0,27.8192,27.8352,27.7952,27.8272,35090.0
2016-08-26 15:25:00,34.81,34.94,34.81,34.91,65683.0,27.8352,27.9391,27.8352,27.9151,65683.0
2016-08-26 15:30:00,34.91,34.95,34.91,34.93,70322.0,27.9151,27.9471,27.9151,27.9311,70322.0
2016-08-26 15:35:00,34.94,34.94,34.9,34.93,46234.0,27.9391,27.9391,27.9071,27.9311,46234.0
2016-08-26 15:40:00,34.94,35.01,34.93,34.95,76432.0,27.9391,27.9951,27.9311,27.9471,76432.0
2016-08-26 15:45:00,34.96,35.01,34.94,35.01,60467.0,27.9551,27.9951,27.9391,27.9951,60467.0
2016-08-26 15:50:00,35.01,35.04,34.98,34.98,99992.0,27.9951,28.0191,27.9711,27.9711,99992.0
2016-08-26 15:55:00,34.99,35.01,34.97,34.99,124227.0,27.9791,27.9951,27.9631,27.9791,124227.0
2016-08-29 09:30:00,35.1,35.27,35.03,35.1,50546.0,28.0671,28.203,28.0111,28.0671,50546.0
2016-08-29 09:35:00,35.12,35.21,35.06,35.17,24744.0,28.0831,28.155,28.0351,28.123,24744.0
2016-08-29 09:40:00,35.18,35.35,35.17,35.3,25637.0,28.131,28.267,28.123,28.227,25637.0
2016-08-29 09:45:00,35.31,35.31,35.23,35.25,14962.0,28.235,28.235,28.171,28.187,14962.0
2016-08-29 09:50:00,35.24,35.33,35.23,35.32,20301.0,28.179,28.251,28.171,28.243,20301.0
2016-08-29 09:55:00,35.32,35.33,35.23,35.24,12976.0,28.243,28.251,28.171,28.179,12976.0
2016-08-29 10:00:00,35.27,35.32,35.27,35.32,28121.0,28.203,28.243,28.203,28.243,28121.0
2016-08-29 10:05:00,35.33,35.36,35.31,35.34,31428.0,28.251,28.275,28.235,28.259,31428.0
2016-08-29 10:10:00,35.35,35.39,35.35,35.39,18099.0,28.267,28.299,28.267,28.299,18099.0
2016-08-29 10:15:00,35.39,35.39,35.32,35.33,13070.0,28.299,28.299,28.243,28.251,13070.0
2016-08-29 10:20:00,35.32,35.33,35.27,35.3,15570.0,28.243,28.251,28.203,28.227,15570.0
2016-08-29 10:25:00,35.31,35.32,35.27,35.28,13858.0,28.235,28.243,28.203,28.211,13858.0
2016-08-29 10:30:00,35.28,35.29,35.14,35.15,69188.0,28.211,28.219,28.0991,28.1071,69188.0
2016-08-29 10:35:00,35.15,35.15,35.11,35.14,14966.0,28.1071,28.1071,28.0751,28.0991,14966.0
2016-08-29 10:40:00,35.13,35.15,35.1,35.11,28343.0,28.0911,28.1071,28.0671,28.0751,28343.0
2016-08-29 10:45:00,35.11,35.14,35.1,35.11,39014.0,28.0751,28.0991,28.0671,28.0751,39014.0
2016-08-29 10:50:00,35.12,35.15,35.1,35.15,18897.0,28.0831,28.1071,28.0671,28.1071,18897.0
2016-08-29 10:55:00,35.16,35.19,35.15,35.17,17319.0,28.1151,28.139,28.1071,28.123,17319.0
2016-08-29 11:00:00,35.17,35.17,35.13,35.14,14424.0,28.123,28.123,28.0911,28.0991,14424.0
2016-08-29 11:05:00,35.13,35.17,35.13,35.17,12990.0,28.0911,28.123,28.0911,28.123,12990.0
2016-08-29 11:10:00,35.16,35.2,35.16,35.19,12157.0,28.1151,28.147,28.1151,28.139,12157.0
2016-08-29 11:15:00,35.2,35.21,35.15,35.16,14800.0,28.147,28.155,28.1071,28.1151,14800.0
2016-08-29 11:20:00,35.16,35.17,35.14,35.14,17880.0,28.1151,28.123,28.0991,28.0991,17880.0
2016-08-29 11:25:00,35.14,35.19,35.13,35.18,19845.0,28.0991,28.139,28.0911,28.131,19845.0
2016-08-29 11:30:00,35.19,35.2,35.17,35.18,11890.0,28.139,28.147,28.123,28.131,11890.0
2016-08-29 11:35:00,35.18,35.22,35.17,35.18,16755.0,28.131,28.163,28.123,28.131,16755.0
2016-08-29 11:40:00,35.18,35.21,35.18,35.19,16303.0,28.131,28.155,28.131,28.139,16303.0
2016-08-29 11:45:00,35.19,35.24,35.19,35.23,20707.0,28.139,28.179,28.139,28.171,20707.0
2016-08-29 11:50:00,35.23,35.25,35.19,35.2,15092.0,28.171,28.187,28.139,28.147,15092.0
2016-08-29 11:55:00,35.21,35.23,35.2,35.23,14481.0,28.155,28.171,28.147,28.171,14481.0
2016-08-29 12:00:00,35.23,35.25,35.2,35.2,14859.0,28.171,28.187,28.147,28.147,14859.0
2016-08-29 12:05:00,35.2,35.24,35.2,35.24,18876.0,28.147,28.179,28.147,28.179,18876.0
2016-08-29 12:10:00,35.25,35.26,35.24,35.24,13314.0,28.187,28.195,28.179,28.179,13314.0
2016-08-29 12:15:00,35.24,35.25,35.22,35.23,14100.0,28.179,28.187,28.163,28.171,14100.0
2016-08-29 12:20:00,35.22,35.23,35.2,35.21,13139.0,28.163,28.171,28.147,28.155,13139.0
2016-08-29 12:25:00,35.22,35.23,35.2,35.2,9943.0,28.163,28.171,28.147,28.147,9943.0
2016-08-29 12:30:00,35.2,35.21,35.2,35.2,9304.0,28.147,28.155,28.147,28.147,9304.0
2016-08-29 12:35:00,35.2,35.23,35.19,35.19,21595.0,28.147,28.171,28.139,28.139,21595.0
2016-08-29 12:40:00,35.19,35.2,35.18,35.18,4727.0,28.139,28.147,28.131,28.131,4727.0
2016-08-29 12:45:00,35.19,35.22,35.18,35.2,23966.0,28.139,28.163,28.131,28.147,23966.0
2016-08-29 12:50:00,35.21,35.22,35.2,35.21,7728.0,28.155,28.163,28.147,28.155,7728.0
2016-08-29 12:55:00,35.21,35.26,35.21,35.22,23871.0,28.155,28.195,28.155,28.163,23871.0
2016-08-29 13:00:00,35.22,35.24,35.22,35.22,17911.0,28.163,28.179,28.163,28.163,17911.0
2016-08-29 13:05:00,35.23,35.24,35.2,35.23,20048.0,28.171,28.179,28.147,28.171,20048.0
2016-08-29 13:10:00,35.24,35.24,35.22,35.24,19721.0,28.179,28.179,28.163,28.179,19721.0
2016-08-29 13:15:00,35.24,35.25,35.23,35.25,11760.0,28.179,28.187,28.171,28.187,11760.0
2016-08-29 13:20:00,35.24,35.27,35.21,35.22,30449.0,28.179,28.203,28.155,28.163,30449.0
2016-08-29 13:25:00,35.22,35.22,35.18,35.18,31598.0,28.163,28.163,28.131,28.131,31598.0
2016-08-29 13:30:00,35.19,35.19,35.18,35.18,5434.0,28.139,28.139,28.131,28.131,5434.0
2016-08-29 13:35:00,35.18,35.19,35.18,35.18,7700.0,28.131,28.139,28.131,28.131,7700.0
2016-08-29 13:40:00,35.18,35.23,35.18,35.22,21329.0,28.131,28.171,28.131,28.163,21329.0
2016-08-29 13:45:00,35.23,35.24,35.22,35.24,8706.0,28.171,28.179,28.163,28.179,8706.0
2016-08-29 13:50:00,35.24,35.25,35.23,35.23,17391.0,28.179,28.187,28.171,28.171,17391.0
2016-08-29 13:55:00,35.23,35.25,35.23,35.23,16738.0,28.171,28.187,28.171,28.171,16738.0
2016-08-29 14:00:00,35.23,35.25,35.23,35.24,8600.0,28.171,28.187,28.171,28.179,8600.0
2016-08-29 14:05:00,35.25,35.25,35.21,35.22,45168.0,28.187,28.187,28.155,28.163,45168.0
2016-08-29 14:10:00,35.22,35.25,35.21,35.22,23829.0,28.163,28.187,28.155,28.163,23829.0
2016-08-29 14:15:00,35.23,35.23,35.19,35.2,15364.0,28.171,28.171,28.139,28.147,15364.0
2016-08-29 14:20:00,35.2,35.2,35.16,35.17,20949.0,28.147,28.147,28.1151,28.123,20949.0
2016-08-29 14:25:00,35.17,35.18,35.15,35.17,19051.0,28.123,28.131,28.1071,28.123,19051.0
2016-08-29 14:30:00,35.16,35.18,35.16,35.18,17235.0,28.1151,28.131,28.1151,28.131,17235.0
2016-08-29 14:35:00,35.18,35.18,35.17,35.18,9475.0,28.131,28.131,28.123,28.131,9475.0
2016-08-29 14:40:00,35.18,35.18,35.15,35.15,24586.0,28.131,28.131,28.1071,28.1071,24586.0
2016-08-29 14:45:00,35.16,35.16,35.12,35.12,37340.0,28.1151,28.1151,28.0831,28.0831,37340.0
2016-08-29 14:50:00,35.12,35.13,35.11,35.11,23479.0,28.0831,28.0911,28.0751,28.0751,23479.0
2016-08-29 14:55:00,35.12,35.13,35.11,35.13,19891.0,28.0831,28.0911,28.0751,28.0911,19891.0
2016-08-29 15:00:00,35.12,35.13,35.12,35.13,19266.0,28.0831,28.0911,28.0831,28.0911,19266.0
2016-08-29 15:05:00,35.13,35.2,35.13,35.2,28926.0,28.0911,28.147,28.0911,28.147,28926.0
2016-08-29 15:10:00,35.2,35.22,35.2,35.21,15955.0,28.147,28.163,28.147,28.155,15955.0
2016-08-29 15:15:00,35.21,35.23,35.21,35.23,18735.0,28.155,28.171,28.155,28.171,18735.0
2016-08-29 15:20:00,35.23,35.25,35.2,35.2,21890.0,28.171,28.187,28.147,28.147,21890.0
2016-08-29 15:25:00,35.2,35.24,35.2,35.23,23593.0,28.147,28.179,28.147,28.171,23593.0
2016-08-29 15:30:00,35.23,35.24,35.21,35.21,17820.0,28.171,28.179,28.155,28.155,17820.0
2016-08-29 15:35:00,35.21,35.23,35.2,35.23,23949.0,28.155,28.171,28.147,28.171,23949.0
2016-08-29 15:40:00,35.23,35.23,35.2,35.2,27926.0,28.171,28.171,28.147,28.147,27926.0
2016-08-29 15:45:00,35.2,35.2,35.18,35.19,37363.0,28.147,28.147,28.131,28.139,37363.0
2016-08-29 15:50:00,35.18,35.19,35.14,35.14,68113.0,28.131,28.139,28.0991,28.0991,68113.0
2016-08-29 15:55:00,35.14,35.15,35.11,35.13,159142.0,28.0991,28.1071,28.0751,28.0911,159142.0
2016-08-30 09:30:00,35.14,35.18,35.0,35.15,64482.0,28.0991,28.131,27.9871,28.1071,64482.0
2016-08-30 09:35:00,35.16,35.23,35.09,35.11,33668.0,28.1151,28.171,28.0591,28.0751,33668.0
2016-08-30 09:40:00,35.12,35.12,34.99,35.0,35567.0,28.0831,28.0831,27.9791,27.9871,35567.0
2016-08-30 09:45:00,35.0,35.14,35.0,35.12,25709.0,27.9871,28.0991,27.9871,28.0831,25709.0
2016-08-30 09:50:00,35.1,35.16,35.07,35.15,37683.0,28.0671,28.1151,28.0431,28.1071,37683.0
2016-08-30 09:55:00,35.15,35.17,35.1,35.16,33989.0,28.1071,28.123,28.0671,28.1151,33989.0
2016-08-30 10:00:00,35.17,35.19,35.12,35.18,44627.0,28.123,28.139,28.0831,28.131,44627.0
2016-08-30 10:05:00,35.18,35.2,35.11,35.13,83917.0,28.131,28.147,28.0751,28.0911,83917.0
2016-08-30 10:10:00,35.12,35.14,35.09,35.09,25564.0,28.0831,28.0991,28.0591,28.0591,25564.0
2016-08-30 10:15:00,35.1,35.16,35.09,35.1,53096.0,28.0671,28.1151,28.0591,28.0671,53096.0
2016-08-30 10:20:00,35.11,35.15,35.1,35.12,70436.0,28.0751,28.1071,28.0671,28.0831,70436.0
2016-08-30 10:25:00,35.12,35.16,35.12,35.14,27110.0,28.0831,28.1151,28.0831,28.0991,27110.0
2016-08-30 10:30:00,35.14,35.14,35.03,35.03,21832.0,28.0991,28.0991,28.0111,28.0111,21832.0
2016-08-30 10:35:00,35.04,35.07,34.94,34.95,28352.0,28.0191,28.0431,27.9391,27.9471,28352.0
2016-08-30 10:40:00,34.94,34.98,34.93,34.96,29300.0,27.9391,27.9711,27.9311,27.9551,29300.0
2016-08-30 10:45:00,34.97,34.98,34.93,34.97,28820.0,27.9631,27.9711,27.9311,27.9631,28820.0
2016-08-30 10:50:00,34.97,34.98,34.93,34.95,18357.0,27.9631,27.9711,27.9311,27.9471,18357.0
2016-08-30 10:55:00,34.95,34.98,34.94,34.94,9116.0,27.9471,27.9711,27.9391,27.9391,9116.0
2016-08-30 11:00:00,34.94,35.02,34.93,35.01,23650.0,27.9391,28.0031,27.9311,27.9951,23650.0
2016-08-30 11:05:00,35.02,35.03,35.0,35.0,12390.0,28.0031,28.0111,27.9871,27.9871,12390.0
2016-08-30 11:10:00,35.01,35.05,35.01,35.01,13433.0,27.9951,28.0271,27.9951,27.9951,13433.0
2016-08-30 11:15:00,35.02,35.04,35.01,35.01,16981.0,28.0031,28.0191,27.9951,27.9951,16981.0
2016-08-30 11:20:00,35.01,35.02,34.98,35.02,12755.0,27.9951,28.0031,27.9711,28.0031,12755.0
2016-08-30 11:25:00,35.02,35.08,35.01,35.07,35337.0,28.0031,28.0511,27.9951,28.0431,35337.0
2016-08-30 11:30:00,35.07,35.08,35.01,35.01,12714.0,28.0431,28.0511,27.9951,27.9951,12714.0
2016-08-30 11:35:00,35.01,35.05,34.99,35.04,9683.0,27.9951,28.0271,27.9791,28.0191,9683.0
2016-08-30 11:40:00,35.04,35.04,34.97,34.98,9928.0,28.0191,28.0191,27.9631,27.9711,9928.0
2016-08-30 11:45:00,34.98,35.0,34.96,34.96,7960.0,27.9711,27.9871,27.9551,27.9551,7960.0
2016-08-30 11:50:00,34.96,35.01,34.96,35.01,8389.0,27.9551,27.9951,27.9551,27.9951,8389.0
2016-08-30 11:55:00,35.01,35.03,34.99,35.03,3736.0,27.9951,28.0111,27.9791,28.0111,3736.0
2016-08-30 12:00:00,35.03,35.07,35.02,35.05,6588.0,28.0111,28.0431,28.0031,28.0271,6588.0
2016-08-30 12:05:00,35.06,35.08,35.06,35.07,4727.0,28.0351,28.0511,28.0351,28.0431,4727.0
2016-08-30 12:10:00,35.07,35.08,35.03,35.04,11276.0,28.0431,28.0511,28.0111,28.0191,11276.0
2016-08-30 12:15:00,35.04,35.04,35.01,35.02,13400.0,28.0191,28.0191,27.9951,28.0031,13400.0
2016-08-30 12:20:00,35.03,35.03,35.0,35.0,7107.0,28.0111,28.0111,27.9871,27.9871,7107.0
2016-08-30 12:25:00,35.0,35.0,34.97,34.97,11254.0,27.9871,27.9871,27.9631,27.9631,11254.0
2016-08-30 12:30:00,34.97,35.01,34.97,34.98,10603.0,27.9631,27.9951,27.9631,27.9711,10603.0
2016-08-30 12:35:00,34.99,35.0,34.98,34.99,3705.0,27.9791,27.9871,27.9711,27.9791,3705.0
2016-08-30 12:40:00,35.0,35.0,34.97,34.98,7474.0,27.9871,27.9871,27.9631,27.9711,7474.0
2016-08-30 12:45:00,34.98,34.98,34.96,34.97,6245.0,27.9711,27.9711,27.9551,27.9631,6245.0
2016-08-30 12:50:00,34.97,34.98,34.96,34.97,5362.0,27.9631,27.9711,27.9551,27.9631,5362.0
2016-08-30 12:55:00,34.97,34.99,34.95,34.96,20677.0,27.9631,27.9791,27.9471,27.9551,20677.0
2016-08-30 13:00:00,34.95,34.96,34.94,34.94,10758.0,27.9471,27.9551,27.9391,27.9391,10758.0
2016-08-30 13:05:00,34.94,34.95,34.92,34.95,12090.0,27.9391,27.9471,27.9231,27.9471,12090.0
2016-08-30 13:10:00,34.95,34.96,34.93,34.94,7496.0,27.9471,27.9551,27.9311,27.9391,7496.0
2016-08-30 13:15:00,34.94,34.95,34.91,34.91,11924.0,27.9391,27.9471,27.9151,27.9151,11924.0
2016-08-30 13:20:00,34.91,34.91,34.9,34.9,7867.0,27.9151,27.9151,27.9071,27.9071,7867.0
2016-08-30 13:25:00,34.9,34.91,34.89,34.89,14809.0,27.9071,27.9151,27.8992,27.8992,14809.0
2016-08-30 13:30:00,34.9,34.91,34.88,34.89,7443.0,27.9071,27.9151,27.8912,27.8992,7443.0
2016-08-30 13:35:00,34.88,34.9,34.88,34.9,3800.0,27.8912,27.9071,27.8912,27.9071,3800.0
2016-08-30 13:40:00,34.9,34.91,34.84,34.85,16377.0,27.9071,27.9151,27.8592,27.8672,16377.0
2016-08-30 13:45:00,34.85,34.86,34.84,34.85,4900.0,27.8672,27.8752,27.8592,27.8672,4900.0
2016-08-30 13:50:00,34.86,34.86,34.84,34.84,8600.0,27.8752,27.8752,27.8592,27.8592,8600.0
2016-08-30 13:55:00,34.84,34.87,34.82,34.87,10536.0,27.8592,27.8832,27.8432,27.8832,10536.0
2016-08-30 14:00:00,34.87,34.87,34.8,34.83,14658.0,27.8832,27.8832,27.8272,27.8512,14658.0
2016-08-30 14:05:00,34.84,34.85,34.8,34.8,11704.0,27.8592,27.8672,27.8272,27.8272,11704.0
2016-08-30 14:10:00,34.8,34.82,34.78,34.8,14392.0,27.8272,27.8432,27.8112,27.8272,14392.0
2016-08-30 14:15:00,34.81,34.82,34.72,34.75,31643.0,27.8352,27.8432,27.7632,27.7872,31643.0
2016-08-30 14:20:00,34.75,34.78,34.74,34.77,11425.0,27.7872,27.8112,27.7792,27.8032,11425.0
2016-08-30 14:25:00,34.77,34.79,34.76,34.77,13114.0,27.8032,27.8192,27.7952,27.8032,13114.0
2016-08-30 14:30:00,34.77,34.78,34.75,34.77,14824.0,27.8032,27.8112,27.7872,27.8032,14824.0
2016-08-30 14:35:00,34.77,34.78,34.76,34.77,14637.0,27.8032,27.8112,27.7952,27.8032,14637.0
2016-08-30 14:40:00,34.77,34.79,34.77,34.77,16301.0,27.8032,27.8192,27.8032,27.8032,16301.0
2016-08-30 14:45:00,34.78,34.84,34.78,34.83,54196.0,27.8112,27.8592,27.8112,27.8512,54196.0
2016-08-30 14:50:00,34.83,34.87,34.83,34.87,12798.0,27.8512,27.8832,27.8512,27.8832,12798.0
2016-08-30 14:55:00,34.87,34.87,34.82,34.83,15833.0,27.8832,27.8832,27.8432,27.8512,15833.0
2016-08-30 15:00:00,34.83,34.84,34.81,34.83,28953.0,27.8512,27.8592,27.8352,27.8512,28953.0
2016-08-30 15:05:00,34.83,34.87,34.82,34.85,22129.0,27.8512,27.8832,27.8432,27.8672,22129.0
2016-08-30 15:10:00,34.86,34.86,34.83,34.84,25925.0,27.8752,27.8752,27.8512,27.8592,25925.0
2016-08-30 15:15:00,34.84,34.86,34.83,34.84,34022.0,27.8592,27.8752,27.8512,27.8592,34022.0
2016-08-30 15:20:00,34.84,34.85,34.82,34.84,13956.0,27.8592,27.8672,27.8432,27.8592,13956.0
2016-08-30 15:25:00,34.83,34.86,34.83,34.85,23702.0,27.8512,27.8752,27.8512,27.8672,23702.0
2016-08-30 15:30:00,34.85,34.86,34.83,34.84,16769.0,27.8672,27.8752,27.8512,27.8592,16769.0
2016-08-30 15:35:00,34.84,34.91,34.84,34.9,31127.0,27.8592,27.9151,27.8592,27.9071,31127.0
2016-08-30 15:40:00,34.9,34.91,34.88,34.9,11015.0,27.9071,27.9151,27.8912,27.9071,11015.0
2016-08-30 15:45:00,34.91,34.92,34.89,34.91,54693.0,27.9151,27.9231,27.8992,27.9151,54693.0
2016-08-30 15:50:00,34.91,34.92,34.88,34.91,59260.0,27.9151,27.9231,27.8912,27.9151,59260.0
2016-08-30 15:55:00,34.91,34.92,34.86,34.91,148281.0,27.9151,27.9231,27.8752,27.9151,148281.0
2016-08-31 09:30:00,34.81,34.89,34.71,34.77,39027.0,27.8352,27.8992,27.7552,27.8032,39027.0
2016-08-31 09:35:00,34.78,34.82,34.75,34.79,8798.0,27.8112,27.8432,27.7872,27.8192,8798.0
2016-08-31 09:40:00,34.81,34.89,34.81,34.82,9692.0,27.8352,27.8992,27.8352,27.8432,9692.0
2016-08-31 09:45:00,34.81,34.94,34.8,34.88,18931.0,27.8352,27.9391,27.8272,27.8912,18931.0
2016-08-31 09:50:00,34.89,34.91,34.81,34.84,25459.0,27.8992,27.9151,27.8352,27.8592,25459.0
2016-08-31 09:55:00,34.83,34.95,34.83,34.93,15777.0,27.8512,27.9471,27.8512,27.9311,15777.0
2016-08-31 10:00:00,34.94,34.98,34.91,34.97,22326.0,27.9391,27.9711,27.9151,27.9631,22326.0
2016-08-31 10:05:00,34.97,34.99,34.93,34.97,38915.0,27.9631,27.9791,27.9311,27.9631,38915.0
2016-08-31 10:10:00,34.98,34.99,34.9,34.9,39304.0,27.9711,27.9791,27.9071,27.9071,39304.0
2016-08-31 10:15:00,34.9,34.91,34.83,34.85,41007.0,27.9071,27.9151,27.8512,27.8672,41007.0
2016-08-31 10:20:00,34.85,34.85,34.7,34.75,89390.0,27.8672,27.8672,27.7472,27.7872,89390.0
2016-08-31 10:25:00,34.74,34.78,34.74,34.75,28504.0,27.7792,27.8112,27.7792,27.7872,28504.0
2016-08-31 10:30:00,34.75,34.79,34.73,34.74,35846.0,27.7872,27.8192,27.7712,27.7792,35846.0
2016-08-31 10:35:00,34.73,34.74,34.65,34.71,23229.0,27.7712,27.7792,27.7072,27.7552,23229.0
2016-08-31 10:40:00,34.71,34.72,34.68,34.68,22029.0,27.7552,27.7632,27.7312,27.7312,22029.0
2016-08-31 10:45:00,34.68,34.68,34.63,34.65,20263.0,27.7312,27.7312,27.6912,27.7072,20263.0
2016-08-31 10:50:00,34.65,34.66,34.62,34.65,21156.0,27.7072,27.7152,27.6832,27.7072,21156.0
2016-08-31 10:55:00,34.65,34.68,34.56,34.57,35738.0,27.7072,27.7312,27.6353,27.6433,35738.0
2016-08-31 11:00:00,34.56,34.57,34.51,34.51,54444.0,27.6353,27.6433,27.5953,27.5953,54444.0
2016-08-31 11:05:00,34.51,34.51,34.39,34.46,102061.0,27.5953,27.5953,27.4993,27.5553,102061.0
2016-08-31 11:10:00,34.45,34.46,34.38,34.41,99042.0,27.5473,27.5553,27.4913,27.5153,99042.0
2016-08-31 11:15:00,34.42,34.49,34.41,34.41,69453.0,27.5233,27.5793,27.5153,27.5153,69453.0
2016-08-31 11:20:00,34.41,34.47,34.41,34.44,24986.0,27.5153,27.5633,27.5153,27.5393,24986.0
2016-08-31 11:25:00,34.45,34.5,34.44,34.5,25902.0,27.5473,27.5873,27.5393,27.5873,25902.0
2016-08-31 11:30:00,34.51,34.52,34.46,34.48,26715.0,27.5953,27.6033,27.5553,27.5713,26715.0
2016-08-31 11:35:00,34.48,34.54,34.44,34.53,21257.0,27.5713,27.6193,27.5393,27.6113,21257.0
2016-08-31 11:40:00,34.54,34.54,34.47,34.5,62195.0,27.6193,27.6193,27.5633,27.5873,62195.0
2016-08-31 11:45:00,34.51,34.51,34.44,34.44,20831.0,27.5953,27.5953,27.5393,27.5393,20831.0
2016-08-31 11:50:00,34.45,34.46,34.43,34.45,11434.0,27.5473,27.5553,27.5313,27.5473,11434.0
2016-08-31 11:55:00,34.45,34.46,34.41,34.43,26713.0,27.5473,27.5553,27.5153,27.5313,26713.0
2016-08-31 12:00:00,34.43,34.43,34.39,34.39,20617.0,27.5313,27.5313,27.4993,27.4993,20617.0
2016-08-31 12:05:00,34.39,34.41,34.36,34.39,25628.0,27.4993,27.5153,27.4753,27.4993,25628.0
2016-08-31 12:10:00,34.39,34.42,34.39,34.4,13509.0,27.4993,27.5233,27.4993,27.5073,13509.0
2016-08-31 12:15:00,34.39,34.41,34.33,34.41,22139.0,27.4993,27.5153,27.4514,27.5153,22139.0
2016-08-31 12:20:00,34.41,34.42,34.38,34.42,19372.0,27.5153,27.5233,27.4913,27.5233,19372.0
2016-08-31 12:25:00,34.42,34.44,34.4,34.42,25479.0,27.5233,27.5393,27.5073,27.5233,25479.0
2016-08-31 12:30:00,34.41,34.42,34.33,34.38,29671.0,27.5153,27.5233,27.4514,27.4913,29671.0
2016-08-31 12:35:00,34.38,34.43,34.38,34.41,22784.0,27.4913,27.5313,27.4913,27.5153,22784.0
2016-08-31 12:40:00,34.41,34.45,34.4,34.41,39070.0,27.5153,27.5473,27.5073,27.5153,39070.0
2016-08-31 12:45:00,34.41,34.49,34.4,34.47,17000.0,27.5153,27.5793,27.5073,27.5633,17000.0
2016-08-31 12:50:00,34.47,34.48,34.44,34.45,31131.0,27.5633,27.5713,27.5393,27.5473,31131.0
2016-08-31 12:55:00,34.46,34.49,34.45,34.46,21415.0,27.5553,27.5793,27.5473,27.5553,21415.0
2016-08-31 13:00:00,34.47,34.49,34.46,34.48,18394.0,27.5633,27.5793,27.5553,27.5713,18394.0
2016-08-31 13:05:00,34.48,34.49,34.42,34.42,46867.0,27.5713,27.5793,27.5233,27.5233,46867.0
2016-08-31 13:10:00,34.42,34.42,34.41,34.41,17540.0,27.5233,27.5233,27.5153,27.5153,17540.0
2016-08-31 13:15:00,34.41,34.44,34.4,34.44,27125.0,27.5153,27.5393,27.5073,27.5393,27125.0
2016-08-31 13:20:00,34.44,34.48,34.44,34.47,26317.0,27.5393,27.5713,27.5393,27.5633,26317.0
2016-08-31 13:25:00,34.47,34.48,34.45,34.46,23693.0,27.5633,27.5713,27.5473,27.5553,23693.0
2016-08-31 13:30:00,34.46,34.48,34.44,34.45,19504.0,27.5553,27.5713,27.5393,27.5473,19504.0
2016-08-31 13:35:00,34.46,34.48,34.45,34.47,20781.0,27.5553,27.5713,27.5473,27.5633,20781.0
2016-08-31 13:40:00,34.47,34.49,34.46,34.48,18331.0,27.5633,27.5793,27.5553,27.5713,18331.0
2016-08-31 13:45:00,34.48,34.48,34.47,34.47,8838.0,27.5713,27.5713,27.5633,27.5633,8838.0
2016-08-31 13:50:00,34.47,34.49,34.46,34.48,14554.0,27.5633,27.5793,27.5553,27.5713,14554.0
2016-08-31 13:55:00,34.49,34.49,34.47,34.48,6698.0,27.5793,27.5793,27.5633,27.5713,6698.0
2016-08-31 14:00:00,34.48,34.49,34.47,34.49,29077.0,27.5713,27.5793,27.5633,27.5793,29077.0
2016-08-31 14:05:00,34.48,34.57,34.48,34.56,58119.0,27.5713,27.6433,27.5713,27.6353,58119.0
2016-08-31 14:10:00,34.57,34.61,34.54,34.61,68703.0,27.6433,27.6753,27.6193,27.6753,68703.0
2016-08-31 14:15:00,34.61,34.61,34.57,34.57,15456.0,27.6753,27.6753,27.6433,27.6433,15456.0
2016-08-31 14:20:00,34.57,34.59,34.57,34.58,22402.0,27.6433,27.6593,27.6433,27.6513,22402.0
2016-08-31 14:25:00,34.58,34.59,34.57,34.57,35870.0,27.6513,27.6593,27.6433,27.6433,35870.0
2016-08-31 14:30:00,34.58,34.58,34.54,34.55,15383.0,27.6513,27.6513,27.6193,27.6273,15383.0
2016-08-31 14:35:00,34.55,34.56,34.54,34.55,26256.0,27.6273,27.6353,27.6193,27.6273,26256.0
2016-08-31 14:40:00,34.55,34.56,34.54,34.55,18963.0,27.6273,27.6353,27.6193,27.6273,18963.0
2016-08-31 14:45:00,34.54,34.55,34.53,34.53,16241.0,27.6193,27.6273,27.6113,27.6113,16241.0
2016-08-31 14:50:00,34.54,34.55,34.51,34.55,9446.0,27.6193,27.6273,27.5953,27.6273,9446.0
2016-08-31 14:55:00,34.55,34.55,34.53,34.54,9625.0,27.6273,27.6273,27.6113,27.6193,9625.0
2016-08-31 15:00:00,34.53,34.56,34.53,34.56,30548.0,27.6113,27.6353,27.6113,27.6353,30548.0
2016-08-31 15:05:00,34.55,34.56,34.55,34.55,12013.0,27.6273,27.6353,27.6273,27.6273,12013.0
2016-08-31 15:10:00,34.55,34.56,34.54,34.55,21821.0,27.6273,27.6353,27.6193,27.6273,21821.0
2016-08-31 15:15:00,34.55,34.56,34.54,34.55,58307.0,27.6273,27.6353,27.6193,27.6273,58307.0
2016-08-31 15:20:00,34.55,34.55,34.52,34.54,34561.0,27.6273,27.6273,27.6033,27.6193,34561.0
2016-08-31 15:25:00,34.54,34.56,34.53,34.55,29311.0,27.6193,27.6353,27.6113,27.6273,29311.0
2016-08-31 15:30:00,34.56,34.57,34.54,34.55,36037.0,27.6353,27.6433,27.6193,27.6273,36037.0
2016-08-31 15:35:00,34.55,34.56,34.53,34.54,68646.0,27.6273,27.6353,27.6113,27.6193,68646.0
2016-08-31 15:40:00,34.53,34.57,34.53,34.55,47381.0,27.6113,27.6433,27.6113,27.6273,47381.0
2016-08-31 15:45:00,34.56,34.56,34.55,34.56,82526.0,27.6353,27.6353,27.6273,27.6353,82526.0
2016-08-31 15:50:00,34.57,34.62,34.55,34.61,145544.0,27.6433,27.6832,27.6273,27.6753,145544.0
2016-08-31 15:55:00,34.6,34.63,34.58,34.59,272643.0,27.6673,27.6912,27.6513,27.6593,272643.0
2016-09-01 09:30:00,34.74,34.88,34.63,34.79,60554.0,27.7792,27.8912,27.6912,27.8192,60554.0
2016-09-01 09:35:00,34.8,34.96,34.79,34.95,37085.0,27.8272,27.9551,27.8192,27.9471,37085.0
2016-09-01 09:40:00,34.97,34.99,34.92,34.93,33827.0,27.9631,27.9791,27.9231,27.9311,33827.0
2016-09-01 09:45:00,34.93,34.97,34.9,34.96,40637.0,27.9311,27.9631,27.9071,27.9551,40637.0
2016-09-01 09:50:00,34.97,34.98,34.83,34.83,32940.0,27.9631,27.9711,27.8512,27.8512,32940.0
2016-09-01 09:55:00,34.84,34.89,34.82,34.84,29095.0,27.8592,27.8992,27.8432,27.8592,29095.0
2016-09-01 10:00:00,34.83,34.84,34.69,34.83,38629.0,27.8512,27.8592,27.7392,27.8512,38629.0
2016-09-01 10:05:00,34.83,34.85,34.74,34.8,29759.0,27.8512,27.8672,27.7792,27.8272,29759.0
2016-09-01 10:10:00,34.8,34.84,34.75,34.83,21202.0,27.8272,27.8592,27.7872,27.8512,21202.0
2016-09-01 10:15:00,34.83,34.86,34.81,34.81,22417.0,27.8512,27.8752,27.8352,27.8352,22417.0
2016-09-01 10:20:00,34.8,34.81,34.69,34.77,47957.0,27.8272,27.8352,27.7392,27.8032,47957.0
2016-09-01 10:25:00,34.77,34.77,34.66,34.66,28557.0,27.8032,27.8032,27.7152,27.7152,28557.0
2016-09-01 10:30:00,34.66,34.66,34.5,34.55,46741.0,27.7152,27.7152,27.5873,27.6273,46741.0
2016-09-01 10:35:00,34.55,34.57,34.49,34.49,22637.0,27.6273,27.6433,27.5793,27.5793,22637.0
2016-09-01 10:40:00,34.49,34.57,34.49,34.53,33061.0,27.5793,27.6433,27.5793,27.6113,33061.0
2016-09-01 10:45:00,34.52,34.58,34.52,34.58,19299.0,27.6033,27.6513,27.6033,27.6513,19299.0
2016-09-01 10:50:00,34.57,34.62,34.55,34.62,16110.0,27.6433,27.6832,27.6273,27.6832,16110.0
2016-09-01 10:55:00,34.62,34.62,34.51,34.51,46774.0,27.6832,27.6832,27.5953,27.5953,46774.0
2016-09-01 11:00:00,34.51,34.51,34.43,34.5,32605.0,27.5953,27.5953,27.5313,27.5873,32605.0
2016-09-01 11:05:00,34.49,34.51,34.48,34.49,21784.0,27.5793,27.5953,27.5713,27.5793,21784.0
2016-09-01 11:10:00,34.48,34.55,34.48,34.53,30516.0,27.5713,27.6273,27.5713,27.6113,30516.0
2016-09-01 11:15:00,34.54,34.55,34.51,34.55,18850.0,27.6193,27.6273,27.5953,27.6273,18850.0
2016-09-01 11:20:00,34.56,34.57,34.52,34.55,24162.0,27.6353,27.6433,27.6033,27.6273,24162.0
2016-09-01 11:25:00,34.55,34.57,34.53,34.57,30788.0,27.6273,27.6433,27.6113,27.6433,30788.0
2016-09-01 11:30:00,34.57,34.62,34.55,34.62,14112.0,27.6433,27.6832,27.6273,27.6832,14112.0
2016-09-01 11:35:00,34.63,34.67,34.63,34.65,20645.0,27.6912,27.7232,27.6912,27.7072,20645.0
2016-09-01 11:40:00,34.64,34.67,34.62,34.63,18494.0,27.6992,27.7232,27.6832,27.6912,18494.0
2016-09-01 11:45:00,34.62,34.68,34.61,34.65,18606.0,27.6832,27.7312,27.6753,27.7072,18606.0
2016-09-01 11:50:00,34.65,34.66,34.59,34.66,17104.0,27.7072,27.7152,27.6593,27.7152,17104.0
2016-09-01 11:55:00,34.66,34.73,34.66,34.71,17622.0,27.7152,27.7712,27.7152,27.7552,17622.0
2016-09-01 12:00:00,34.71,34.71,34.65,34.68,15149.0,27.7552,27.7552,27.7072,27.7312,15149.0
2016-09-01 12:05:00,34.69,34.71,34.66,34.67,9900.0,27.7392,27.7552,27.7152,27.7232,9900.0
2016-09-01 12:10:00,34.67,34.73,34.65,34.73,20533.0,27.7232,27.7712,27.7072,27.7712,20533.0
2016-09-01 12:15:00,34.73,34.78,34.73,34.77,19370.0,27.7712,27.8112,27.7712,27.8032,19370.0
2016-09-01 12:20:00,34.76,34.85,34.74,34.84,21450.0,27.7952,27.8672,27.7792,27.8592,21450.0
2016-09-01 12:25:00,34.84,34.86,34.82,34.83,19383.0,27.8592,27.8752,27.8432,27.8512,19383.0
2016-09-01 12:30:00,34.84,34.89,34.84,34.86,8895.0,27.8592,27.8992,27.8592,27.8752,8895.0
2016-09-01 12:35:00,34.85,34.85,34.79,34.8,9803.0,27.8672,27.8672,27.8192,27.8272,9803.0
2016-09-01 12:40:00,34.8,34.82,34.77,34.78,17170.0,27.8272,27.8432,27.8032,27.8112,17170.0
2016-09-01 12:45:00,34.78,34.78,34.76,34.78,9431.0,27.8112,27.8112,27.7952,27.8112,9431.0
2016-09-01 12:50:00,34.78,34.82,34.75,34.77,11666.0,27.8112,27.8432,27.7872,27.8032,11666.0
2016-09-01 12:55:00,34.76,34.77,34.74,34.74,7640.0,27.7952,27.8032,27.7792,27.7792,7640.0
2016-09-01 13:00:00,34.75,34.76,34.74,34.74,8165.0,27.7872,27.7952,27.7792,27.7792,8165.0
2016-09-01 13:05:00,34.74,34.75,34.73,34.73,10125.0,27.7792,27.7872,27.7712,27.7712,10125.0
2016-09-01 13:10:00,34.73,34.74,34.7,34.72,10310.0,27.7712,27.7792,27.7472,27.7632,10310.0
2016-09-01 13:15:00,34.72,34.75,34.72,34.75,10329.0,27.7632,27.7872,27.7632,27.7872,10329.0
2016-09-01 13:20:00,34.75,34.78,34.73,34.74,9380.0,27.7872,27.8112,27.7712,27.7792,9380.0
2016-09-01 13:25:00,34.73,34.76,34.72,34.75,16570.0,27.7712,27.7952,27.7632,27.7872,16570.0
2016-09-01 13:30:00,34.75,34.77,34.74,34.76,9100.0,27.7872,27.8032,27.7792,27.7952,9100.0
2016-09-01 13:35:00,34.75,34.75,34.72,34.73,10915.0,27.7872,27.7872,27.7632,27.7712,10915.0
2016-09-01 13:40:00,34.73,34.74,34.69,34.7,10370.0,27.7712,27.7792,27.7392,27.7472,10370.0
2016-09-01 13:45:00,34.71,34.72,34.7,34.71,4604.0,27.7552,27.7632,27.7472,27.7552,4604.0
2016-09-01 13:50:00,34.72,34.75,34.71,34.73,7280.0,27.7632,27.7872,27.7552,27.7712,7280.0
2016-09-01 13:55:00,34.74,34.74,34.71,34.74,11100.0,27.7792,27.7792,27.7552,27.7792,11100.0
2016-09-01 14:00:00,34.74,34.74,34.67,34.7,18227.0,27.7792,27.7792,27.7232,27.7472,18227.0
2016-09-01 14:05:00,34.7,34.71,34.65,34.67,11276.0,27.7472,27.7552,27.7072,27.7232,11276.0
2016-09-01 14:10:00,34.67,34.68,34.62,34.68,14477.0,27.7232,27.7312,27.6832,27.7312,14477.0
2016-09-01 14:15:00,34.68,34.7,34.66,34.67,15795.0,27.7312,27.7472,27.7152,27.7232,15795.0
2016-09-01 14:20:00,34.67,34.69,34.64,34.67,10003.0,27.7232,27.7392,27.6992,27.7232,10003.0
2016-09-01 14:25:00,34.67,34.78,34.67,34.78,17030.0,27.7232,27.8112,27.7232,27.8112,17030.0
2016-09-01 14:30:00,34.77,34.79,34.71,34.72,18848.0,27.8032,27.8192,27.7552,27.7632,18848.0
2016-09-01 14:35:00,34.72,34.75,34.69,34.7,25910.0,27.7632,27.7872,27.7392,27.7472,25910.0
2016-09-01 14:40:00,34.7,34.7,34.66,34.67,35022.0,27.7472,27.7472,27.7152,27.7232,35022.0
2016-09-01 14:45:00,34.67,34.75,34.67,34.71,23171.0,27.7232,27.7872,27.7232,27.7552,23171.0
2016-09-01 14:50:00,34.7,34.74,34.69,34.73,22452.0,27.7472,27.7792,27.7392,27.7712,22452.0
2016-09-01 14:55:00,34.73,34.74,34.7,34.72,10917.0,27.7712,27.7792,27.7472,27.7632,10917.0
2016-09-01 15:00:00,34.72,34.73,34.68,34.7,21614.0,27.7632,27.7712,27.7312,27.7472,21614.0
2016-09-01 15:05:00,34.69,34.7,34.66,34.69,24717.0,27.7392,27.7472,27.7152,27.7392,24717.0
2016-09-01 15:10:00,34.7,34.73,34.69,34.73,30872.0,27.7472,27.7712,27.7392,27.7712,30872.0
2016-09-01 15:15:00,34.73,34.75,34.72,34.73,27668.0,27.7712,27.7872,27.7632,27.7712,27668.0
2016-09-01 15:20:00,34.73,34.79,34.73,34.78,18929.0,27.7712,27.8192,27.7712,27.8112,18929.0
2016-09-01 15:25:00,34.78,34.79,34.73,34.74,21061.0,27.8112,27.8192,27.7712,27.7792,21061.0
2016-09-01 15:30:00,34.74,34.78,34.73,34.77,25017.0,27.7792,27.8112,27.7712,27.8032,25017.0
2016-09-01 15:35:00,34.77,34.83,34.76,34.83,37794.0,27.8032,27.8512,27.7952,27.8512,37794.0
2016-09-01 15:40:00,34.82,34.87,34.82,34.86,38381.0,27.8432,27.8832,27.8432,27.8752,38381.0
2016-09-01 15:45:00,34.86,34.86,34.82,34.84,37859.0,27.8752,27.8752,27.8432,27.8592,37859.0
2016-09-01 15:50:00,34.85,34.9,34.84,34.9,77930.0,27.8672,27.9071,27.8592,27.9071,77930.0
2016-09-01 15:55:00,34.9,34.94,34.88,34.93,182724.0,27.9071,27.9391,27.8912,27.9311,182724.0
2016-09-02 09:30:00,35.16,35.2,34.9,34.9,71707.0,28.1151,28.147,27.9071,27.9071,71707.0
2016-09-02 09:35:00,34.91,35.0,34.78,34.91,34122.0,27.9151,27.9871,27.8112,27.9151,34122.0
2016-09-02 09:40:00,34.92,35.02,34.92,35.02,16991.0,27.9231,28.0031,27.9231,28.0031,16991.0
2016-09-02 09:45:00,35.04,35.11,35.02,35.03,22002.0,28.0191,28.0751,28.0031,28.0111,22002.0
2016-09-02 09:50:00,35.03,35.09,35.03,35.07,30902.0,28.0111,28.0591,28.0111,28.0431,30902.0
2016-09-02 09:55:00,35.07,35.13,35.06,35.06,13234.0,28.0431,28.0911,28.0351,28.0351,13234.0
2016-09-02 10:00:00,35.06,35.16,35.04,35.14,41594.0,28.0351,28.1151,28.0191,28.0991,41594.0
2016-09-02 10:05:00,35.15,35.15,35.03,35.05,26539.0,28.1071,28.1071,28.0111,28.0271,26539.0
2016-09-02 10:10:00,35.06,35.09,35.01,35.03,20274.0,28.0351,28.0591,27.9951,28.0111,20274.0
2016-09-02 10:15:00,35.02,35.05,34.96,34.99,15902.0,28.0031,28.0271,27.9551,27.9791,15902.0
2016-09-02 10:20:00,34.99,35.02,34.95,34.97,29000.0,27.9791,28.0031,27.9471,27.9631,29000.0
2016-09-02 10:25:00,34.97,35.05,34.97,35.04,19133.0,27.9631,28.0271,27.9631,28.0191,19133.0
2016-09-02 10:30:00,35.04,35.07,35.0,35.04,29486.0,28.0191,28.0431,27.9871,28.0191,29486.0
2016-09-02 10:35:00,35.04,35.08,35.03,35.04,18814.0,28.0191,28.0511,28.0111,28.0191,18814.0
2016-09-02 10:40:00,35.05,35.07,35.03,35.06,20606.0,28.0271,28.0431,28.0111,28.0351,20606.0
2016-09-02 10:45:00,35.06,35.07,35.0,35.01,20637.0,28.0351,28.0431,27.9871,27.9951,20637.0
2016-09-02 10:50:00,35.02,35.08,35.02,35.06,19311.0,28.0031,28.0511,28.0031,28.0351,19311.0
2016-09-02 10:55:00,35.06,35.09,35.01,35.01,15255.0,28.0351,28.0591,27.9951,27.9951,15255.0
2016-09-02 11:00:00,35.02,35.11,35.02,35.1,20046.0,28.0031,28.0751,28.0031,28.0671,20046.0
2016-09-02 11:05:00,35.1,35.11,35.04,35.09,15359.0,28.0671,28.0751,28.0191,28.0591,15359.0
2016-09-02 11:10:00,35.09,35.1,35.0,35.02,18256.0,28.0591,28.0671,27.9871,28.0031,18256.0
2016-09-02 11:15:00,35.02,35.03,34.99,35.03,13548.0,28.0031,28.0111,27.9791,28.0111,13548.0
2016-09-02 11:20:00,35.03,35.05,35.01,35.03,15568.0,28.0111,28.0271,27.9951,28.0111,15568.0
2016-09-02 11:25:00,35.04,35.04,34.96,34.96,30983.0,28.0191,28.0191,27.9551,27.9551,30983.0
2016-09-02 11:30:00,34.97,34.98,34.94,34.96,24890.0,27.9631,27.9711,27.9391,27.9551,24890.0
2016-09-02 11:35:00,34.96,34.99,34.95,34.96,10764.0,27.9551,27.9791,27.9471,27.9551,10764.0
2016-09-02 11:40:00,34.96,34.97,34.95,34.96,18527.0,27.9551,27.9631,27.9471,27.9551,18527.0
2016-09-02 11:45:00,34.97,35.02,34.96,34.98,27275.0,27.9631,28.0031,27.9551,27.9711,27275.0
2016-09-02 11:50:00,34.99,34.99,34.98,34.98,5338.0,27.9791,27.9791,27.9711,27.9711,5338.0
2016-09-02 11:55:00,34.98,35.03,34.98,34.99,16289.0,27.9711,28.0111,27.9711,27.9791,16289.0
2016-09-02 12:00:00,35.0,35.01,34.97,34.99,11451.0,27.9871,27.9951,27.9631,27.9791,11451.0
2016-09-02 12:05:00,34.99,35.02,34.99,35.0,12723.0,27.9791,28.0031,27.9791,27.9871,12723.0
2016-09-02 12:10:00,35.0,35.01,34.94,34.94,11656.0,27.9871,27.9951,27.9391,27.9391,11656.0
2016-09-02 12:15:00,34.94,34.94,34.87,34.88,24860.0,27.9391,27.9391,27.8832,27.8912,24860.0
2016-09-02 12:20:00,34.88,34.89,34.86,34.88,14095.0,27.8912,27.8992,27.8752,27.8912,14095.0
2016-09-02 12:25:00,34.88,34.9,34.87,34.89,6866.0,27.8912,27.9071,27.8832,27.8992,6866.0
2016-09-02 12:30:00,34.89,34.9,34.88,34.88,4500.0,27.8992,27.9071,27.8912,27.8912,4500.0
2016-09-02 12:35:00,34.89,34.94,34.88,34.91,18900.0,27.8992,27.9391,27.8912,27.9151,18900.0
2016-09-02 12:40:00,34.9,34.91,34.87,34.88,7246.0,27.9071,27.9151,27.8832,27.8912,7246.0
2016-09-02 12:45:00,34.87,34.88,34.85,34.85,8007.0,27.8832,27.8912,27.8672,27.8672,8007.0
2016-09-02 12:50:00,34.86,34.93,34.85,34.92,10903.0,27.8752,27.9311,27.8672,27.9231,10903.0
2016-09-02 12:55:00,34.92,34.92,34.87,34.88,12710.0,27.9231,27.9231,27.8832,27.8912,12710.0
2016-09-02 13:00:00,34.88,34.89,34.85,34.88,9320.0,27.8912,27.8992,27.8672,27.8912,9320.0
2016-09-02 13:05:00,34.89,34.89,34.84,34.84,25318.0,27.8992,27.8992,27.8592,27.8592,25318.0
2016-09-02 13:10:00,34.85,34.88,34.84,34.85,12644.0,27.8672,27.8912,27.8592,27.8672,12644.0
2016-09-02 13:15:00,34.85,34.89,34.84,34.88,12193.0,27.8672,27.8992,27.8592,27.8912,12193.0
2016-09-02 13:20:00,34.88,34.93,34.87,34.9,12919.0,27.8912,27.9311,27.8832,27.9071,12919.0
2016-09-02 13:25:00,34.9,34.9,34.88,34.88,11908.0,27.9071,27.9071,27.8912,27.8912,11908.0
2016-09-02 13:30:00,34.88,34.9,34.87,34.88,12775.0,27.8912,27.9071,27.8832,27.8912,12775.0
2016-09-02 13:35:00,34.88,34.91,34.86,34.86,13576.0,27.8912,27.9151,27.8752,27.8752,13576.0
2016-09-02 13:40:00,34.87,34.87,34.81,34.84,12508.0,27.8832,27.8832,27.8352,27.8592,12508.0
2016-09-02 13:45:00,34.83,34.85,34.82,34.83,8881.0,27.8512,27.8672,27.8432,27.8512,8881.0
2016-09-02 13:50:00,34.84,34.84,34.82,34.83,8885.0,27.8592,27.8592,27.8432,27.8512,8885.0
2016-09-02 13:55:00,34.82,34.83,34.78,34.79,9476.0,27.8432,27.8512,27.8112,27.8192,9476.0
2016-09-02 14:00:00,34.79,34.8,34.75,34.77,26047.0,27.8192,27.8272,27.7872,27.8032,26047.0
2016-09-02 14:05:00,34.76,34.82,34.76,34.79,28249.0,27.7952,27.8432,27.7952,27.8192,28249.0
2016-09-02 14:10:00,34.8,34.81,34.77,34.79,28518.0,27.8272,27.8352,27.8032,27.8192,28518.0
2016-09-02 14:15:00,34.79,34.83,34.78,34.82,11610.0,27.8192,27.8512,27.8112,27.8432,11610.0
2016-09-02 14:20:00,34.82,34.83,34.78,34.79,14281.0,27.8432,27.8512,27.8112,27.8192,14281.0
2016-09-02 14:25:00,34.79,34.8,34.77,34.77,27923.0,27.8192,27.8272,27.8032,27.8032,27923.0
2016-09-02 14:30:00,34.77,34.79,34.75,34.77,20292.0,27.8032,27.8192,27.7872,27.8032,20292.0
2016-09-02 14:35:00,34.78,34.84,34.77,34.84,21648.0,27.8112,27.8592,27.8032,27.8592,21648.0
2016-09-02 14:40:00,34.84,34.86,34.82,34.82,12242.0,27.8592,27.8752,27.8432,27.8432,12242.0
2016-09-02 14:45:00,34.82,34.83,34.8,34.81,20611.0,27.8432,27.8512,27.8272,27.8352,20611.0
2016-09-02 14:50:00,34.8,34.82,34.8,34.82,9748.0,27.8272,27.8432,27.8272,27.8432,9748.0
2016-09-02 14:55:00,34.82,34.86,34.81,34.86,31022.0,27.8432,27.8752,27.8352,27.8752,31022.0
2016-09-02 15:00:00,34.86,34.89,34.84,34.89,15118.0,27.8752,27.8992,27.8592,27.8992,15118.0
2016-09-02 15:05:00,34.89,34.91,34.86,34.86,13737.0,27.8992,27.9151,27.8752,27.8752,13737.0
2016-09-02 15:10:00,34.86,34.87,34.85,34.87,16484.0,27.8752,27.8832,27.8672,27.8832,16484.0
2016-09-02 15:15:00,34.87,34.87,34.82,34.84,26415.0,27.8832,27.8832,27.8432,27.8592,26415.0
2016-09-02 15:20:00,34.84,34.86,34.81,34.81,25414.0,27.8592,27.8752,27.8352,27.8352,25414.0
2016-09-02 15:25:00,34.81,34.83,34.81,34.81,13720.0,27.8352,27.8512,27.8352,27.8352,13720.0
2016-09-02 15:30:00,34.82,34.86,34.81,34.82,23261.0,27.8432,27.8752,27.8352,27.8432,23261.0
2016-09-02 15:35:00,34.82,34.85,34.82,34.84,22908.0,27.8432,27.8672,27.8432,27.8592,22908.0
2016-09-02 15:40:00,34.84,34.89,34.84,34.86,45547.0,27.8592,27.8992,27.8592,27.8752,45547.0
2016-09-02 15:45:00,34.86,34.86,34.79,34.83,52022.0,27.8752,27.8752,27.8192,27.8512,52022.0
2016-09-02 15:50:00,34.83,34.88,34.82,34.88,74225.0,27.8512,27.8912,27.8432,27.8912,74225.0
2016-09-02 15:55:00,34.88,34.91,34.87,34.9,125293.0,27.8912,27.9151,27.8832,27.9071,125293.0
2016-09-06 09:30:00,34.75,34.93,34.73,34.88,87948.0,27.7872,27.9311,27.7712,27.8912,87948.0
2016-09-06 09:35:00,34.88,35.0,34.77,34.8,42961.0,27.8912,27.9871,27.8032,27.8272,42961.0
2016-09-06 09:40:00,34.81,34.87,34.77,34.87,27522.0,27.8352,27.8832,27.8032,27.8832,27522.0
2016-09-06 09:45:00,34.89,35.02,34.86,35.0,41142.0,27.8992,28.0031,27.8752,27.9871,41142.0
2016-09-06 09:50:00,35.01,35.03,34.85,34.85,31746.0,27.9951,28.0111,27.8672,27.8672,31746.0
2016-09-06 09:55:00,34.85,35.0,34.85,34.99,23809.0,27.8672,27.9871,27.8672,27.9791,23809.0
2016-09-06 10:00:00,34.98,35.0,34.89,35.0,39436.0,27.9711,27.9871,27.8992,27.9871,39436.0
2016-09-06 10:05:00,35.0,35.0,34.79,34.83,39995.0,27.9871,27.9871,27.8192,27.8512,39995.0
2016-09-06 10:10:00,34.83,34.9,34.83,34.88,20043.0,27.8512,27.9071,27.8512,27.8912,20043.0
2016-09-06 10:15:00,34.88,34.89,34.78,34.78,24960.0,27.8912,27.8992,27.8112,27.8112,24960.0
2016-09-06 10:20:00,34.79,34.8,34.7,34.72,25209.0,27.8192,27.8272,27.7472,27.7632,25209.0
2016-09-06 10:25:00,34.72,34.78,34.7,34.77,26973.0,27.7632,27.8112,27.7472,27.8032,26973.0
2016-09-06 10:30:00,34.77,34.85,34.77,34.82,49380.0,27.8032,27.8672,27.8032,27.8432,49380.0
2016-09-06 10:35:00,34.82,34.86,34.82,34.85,20825.0,27.8432,27.8752,27.8432,27.8672,20825.0
2016-09-06 10:40:00,34.84,34.86,34.78,34.85,33081.0,27.8592,27.8752,27.8112,27.8672,33081.0
2016-09-06 10:45:00,34.85,34.86,34.76,34.76,63078.0,27.8672,27.8752,27.7952,27.7952,63078.0
2016-09-06 10:50:00,34.76,34.81,34.76,34.81,11297.0,27.7952,27.8352,27.7952,27.8352,11297.0
2016-09-06 10:55:00,34.81,34.85,34.79,34.84,23383.0,27.8352,27.8672,27.8192,27.8592,23383.0
2016-09-06 11:00:00,34.84,34.86,34.82,34.84,22356.0,27.8592,27.8752,27.8432,27.8592,22356.0
2016-09-06 11:05:00,34.84,34.91,34.84,34.84,31499.0,27.8592,27.9151,27.8592,27.8592,31499.0
2016-09-06 11:10:00,34.85,34.91,34.85,34.91,25806.0,27.8672,27.9151,27.8672,27.9151,25806.0
2016-09-06 11:15:00,34.9,34.96,34.9,34.95,21573.0,27.9071,27.9551,27.9071,27.9471,21573.0
2016-09-06 11:20:00,34.94,34.96,34.9,34.94,29922.0,27.9391,27.9551,27.9071,27.9391,29922.0
2016-09-06 11:25:00,34.94,34.97,34.92,34.93,21414.0,27.9391,27.9631,27.9231,27.9311,21414.0
2016-09-06 11:30:00,34.92,34.95,34.87,34.91,23560.0,27.9231,27.9471,27.8832,27.9151,23560.0
2016-09-06 11:35:00,34.91,34.91,34.84,34.88,15537.0,27.9151,27.9151,27.8592,27.8912,15537.0
2016-09-06 11:40:00,34.88,34.93,34.88,34.91,13266.0,27.8912,27.9311,27.8912,27.9151,13266.0
2016-09-06 11:45:00,34.9,34.97,34.9,34.96,24699.0,27.9071,27.9631,27.9071,27.9551,24699.0
2016-09-06 11:50:00,34.96,34.97,34.93,34.94,18422.0,27.9551,27.9631,27.9311,27.9391,18422.0
2016-09-06 11:55:00,34.94,34.96,34.92,34.95,23565.0,27.9391,27.9551,27.9231,27.9471,23565.0
2016-09-06 12:00:00,34.95,34.97,34.95,34.96,17230.0,27.9471,27.9631,27.9471,27.9551,17230.0
2016-09-06 12:05:00,34.96,35.0,34.95,34.99,22896.0,27.9551,27.9871,27.9471,27.9791,22896.0
2016-09-06 12:10:00,34.99,35.0,34.97,34.98,11229.0,27.9791,27.9871,27.9631,27.9711,11229.0
2016-09-06 12:15:00,34.98,34.99,34.91,34.92,22404.0,27.9711,27.9791,27.9151,27.9231,22404.0
2016-09-06 12:20:00,34.92,34.93,34.9,34.91,13333.0,27.9231,27.9311,27.9071,27.9151,13333.0
2016-09-06 12:25:00,34.91,34.92,34.91,34.91,7360.0,27.9151,27.9231,27.9151,27.9151,7360.0
2016-09-06 12:30:00,34.92,34.97,34.91,34.91,24005.0,27.9231,27.9631,27.9151,27.9151,24005.0
2016-09-06 12:35:00,34.91,34.93,34.9,34.93,16670.0,27.9151,27.9311,27.9071,27.9311,16670.0
2016-09-06 12:40:00,34.93,34.94,34.87,34.88,27667.0,27.9311,27.9391,27.8832,27.8912,27667.0
2016-09-06 12:45:00,34.87,34.92,34.87,34.91,18650.0,27.8832,27.9231,27.8832,27.9151,18650.0
2016-09-06 12:50:00,34.92,34.94,34.92,34.93,17358.0,27.9231,27.9391,27.9231,27.9311,17358.0
2016-09-06 12:55:00,34.92,34.92,34.88,34.88,17904.0,27.9231,27.9231,27.8912,27.8912,17904.0
2016-09-06 13:00:00,34.89,34.91,34.89,34.9,6211.0,27.8992,27.9151,27.8992,27.9071,6211.0
2016-09-06 13:05:00,34.89,34.91,34.89,34.9,11177.0,27.8992,27.9151,27.8992,27.9071,11177.0
2016-09-06 13:10:00,34.9,34.9,34.85,34.85,15436.0,27.9071,27.9071,27.8672,27.8672,15436.0
2016-09-06 13:15:00,34.85,34.87,34.84,34.85,15082.0,27.8672,27.8832,27.8592,27.8672,15082.0
2016-09-06 13:20:00,34.85,34.87,34.84,34.87,8950.0,27.8672,27.8832,27.8592,27.8832,8950.0
2016-09-06 13:25:00,34.87,34.91,34.86,34.89,15510.0,27.8832,27.9151,27.8752,27.8992,15510.0
2016-09-06 13:30:00,34.89,34.91,34.88,34.88,10755.0,27.8992,27.9151,27.8912,27.8912,10755.0
2016-09-06 13:35:00,34.88,34.91,34.87,34.9,16765.0,27.8912,27.9151,27.8832,27.9071,16765.0
2016-09-06 13:40:00,34.9,34.94,34.9,34.91,20371.0,27.9071,27.9391,27.9071,27.9151,20371.0
2016-09-06 13:45:00,34.91,34.93,34.9,34.91,12573.0,27.9151,27.9311,27.9071,27.9151,12573.0
2016-09-06 13:50:00,34.92,34.93,34.91,34.93,12421.0,27.9231,27.9311,27.9151,27.9311,12421.0
2016-09-06 13:55:00,34.92,34.95,34.92,34.94,23810.0,27.9231,27.9471,27.9231,27.9391,23810.0
2016-09-06 14:00:00,34.94,34.96,34.94,34.95,18600.0,27.9391,27.9551,27.9391,27.9471,18600.0
2016-09-06 14:05:00,34.94,34.95,34.9,34.9,12988.0,27.9391,27.9471,27.9071,27.9071,12988.0
2016-09-06 14:10:00,34.91,34.93,34.88,34.93,18816.0,27.9151,27.9311,27.8912,27.9311,18816.0
2016-09-06 14:15:00,34.93,34.94,34.92,34.93,13462.0,27.9311,27.9391,27.9231,27.9311,13462.0
2016-09-06 14:20:00,34.92,34.94,34.92,34.92,18706.0,27.9231,27.9391,27.9231,27.9231,18706.0
2016-09-06 14:25:00,34.92,34.95,34.91,34.94,22920.0,27.9231,27.9471,27.9151,27.9391,22920.0
2016-09-06 14:30:00,34.95,34.96,34.91,34.95,17945.0,27.9471,27.9551,27.9151,27.9471,17945.0
2016-09-06 14:35:00,34.94,34.95,34.94,34.95,4900.0,27.9391,27.9471,27.9391,27.9471,4900.0
2016-09-06 14:40:00,34.95,34.96,34.93,34.94,28561.0,27.9471,27.9551,27.9311,27.9391,28561.0
2016-09-06 14:45:00,34.93,34.95,34.93,34.95,10579.0,27.9311,27.9471,27.9311,27.9471,10579.0
2016-09-06 14:50:00,34.96,34.96,34.93,34.95,14364.0,27.9551,27.9551,27.9311,27.9471,14364.0
2016-09-06 14:55:00,34.94,34.95,34.92,34.93,16827.0,27.9391,27.9471,27.9231,27.9311,16827.0
2016-09-06 15:00:00,34.94,34.96,34.92,34.95,18546.0,27.9391,27.9551,27.9231,27.9471,18546.0
2016-09-06 15:05:00,34.95,34.97,34.95,34.95,17044.0,27.9471,27.9631,27.9471,27.9471,17044.0
2016-09-06 15:10:00,34.96,34.96,34.94,34.94,16112.0,27.9551,27.9551,27.9391,27.9391,16112.0
2016-09-06 15:15:00,34.94,34.94,34.93,34.94,12278.0,27.9391,27.9391,27.9311,27.9391,12278.0
2016-09-06 15:20:00,34.93,35.0,34.93,35.0,26965.0,27.9311,27.9871,27.9311,27.9871,26965.0
2016-09-06 15:25:00,34.99,35.0,34.98,34.98,28514.0,27.9791,27.9871,27.9711,27.9711,28514.0
2016-09-06 15:30:00,34.98,35.0,34.97,34.99,24757.0,27.9711,27.9871,27.9631,27.9791,24757.0
2016-09-06 15:35:00,34.99,35.03,34.98,35.02,50527.0,27.9791,28.0111,27.9711,28.0031,50527.0
2016-09-06 15:40:00,35.02,35.06,35.02,35.06,59003.0,28.0031,28.0351,28.0031,28.0351,59003.0
2016-09-06 15:45:00,35.05,35.06,35.03,35.03,41655.0,28.0271,28.0351,28.0111,28.0111,41655.0
2016-09-06 15:50:00,35.04,35.07,35.03,35.07,63317.0,28.0191,28.0431,28.0111,28.0431,63317.0
2016-09-06 15:55:00,35.07,35.07,35.04,35.07,171984.0,28.0431,28.0431,28.0191,28.0431,171984.0
2016-09-07 09:30:00,35.1,35.35,35.03,35.3,130024.0,28.0671,28.267,28.0111,28.227,130024.0
2016-09-07 09:35:00,35.31,35.65,35.31,35.52,109312.0,28.235,28.5069,28.235,28.4029,109312.0
2016-09-07 09:40:00,35.5,35.67,35.5,35.57,59094.0,28.3869,28.5229,28.3869,28.4429,59094.0
2016-09-07 09:45:00,35.57,35.68,35.44,35.46,51658.0,28.4429,28.5309,28.3389,28.3549,51658.0
2016-09-07 09:50:00,35.45,35.46,35.29,35.31,40884.0,28.3469,28.3549,28.219,28.235,40884.0
2016-09-07 09:55:00,35.31,35.38,35.27,35.34,55307.0,28.235,28.291,28.203,28.259,55307.0
2016-09-07 10:00:00,35.34,35.48,35.34,35.41,64791.0,28.259,28.3709,28.259,28.315,64791.0
2016-09-07 10:05:00,35.41,35.46,35.29,35.37,48298.0,28.315,28.3549,28.219,28.283,48298.0
2016-09-07 10:10:00,35.37,35.43,35.36,35.36,37741.0,28.283,28.331,28.275,28.275,37741.0
2016-09-07 10:15:00,35.36,35.45,35.35,35.42,22512.0,28.275,28.3469,28.267,28.323,22512.0
2016-09-07 10:20:00,35.41,35.51,35.4,35.46,30027.0,28.315,28.3949,28.307,28.3549,30027.0
2016-09-07 10:25:00,35.47,35.49,35.41,35.41,25469.0,28.3629,28.3789,28.315,28.315,25469.0
2016-09-07 10:30:00,35.41,35.46,35.39,35.43,34952.0,28.315,28.3549,28.299,28.331,34952.0
2016-09-07 10:35:00,35.43,35.45,35.31,35.31,26897.0,28.331,28.3469,28.235,28.235,26897.0
2016-09-07 10:40:00,35.3,35.33,35.23,35.23,38326.0,28.227,28.251,28.171,28.171,38326.0
2016-09-07 10:45:00,35.23,35.25,35.15,35.16,22030.0,28.171,28.187,28.1071,28.1151,22030.0
2016-09-07 10:50:00,35.17,35.18,35.15,35.17,14656.0,28.123,28.131,28.1071,28.123,14656.0
2016-09-07 10:55:00,35.16,35.18,35.15,35.17,25612.0,28.1151,28.131,28.1071,28.123,25612.0
2016-09-07 11:00:00,35.17,35.23,35.16,35.18,26760.0,28.123,28.171,28.1151,28.131,26760.0
2016-09-07 11:05:00,35.19,35.21,35.17,35.18,12745.0,28.139,28.155,28.123,28.131,12745.0
2016-09-07 11:10:00,35.18,35.19,35.12,35.13,26801.0,28.131,28.139,28.0831,28.0911,26801.0
2016-09-07 11:15:00,35.14,35.15,35.1,35.13,21401.0,28.0991,28.1071,28.0671,28.0911,21401.0
2016-09-07 11:20:00,35.14,35.17,35.14,35.16,11243.0,28.0991,28.123,28.0991,28.1151,11243.0
2016-09-07 11:25:00,35.17,35.22,35.16,35.22,14940.0,28.123,28.163,28.1151,28.163,14940.0
2016-09-07 11:30:00,35.22,35.25,35.2,35.21,29644.0,28.163,28.187,28.147,28.155,29644.0
2016-09-07 11:35:00,35.21,35.25,35.2,35.24,11898.0,28.155,28.187,28.147,28.179,11898.0
2016-09-07 11:40:00,35.25,35.29,35.24,35.29,15350.0,28.187,28.219,28.179,28.219,15350.0
2016-09-07 11:45:00,35.28,35.29,35.24,35.25,13567.0,28.211,28.219,28.179,28.187,13567.0
2016-09-07 11:50:00,35.26,35.26,35.18,35.18,13223.0,28.195,28.195,28.131,28.131,13223.0
2016-09-07 11:55:00,35.18,35.24,35.16,35.23,9980.0,28.131,28.179,28.1151,28.171,9980.0
2016-09-07 12:00:00,35.24,35.24,35.16,35.17,19326.0,28.179,28.179,28.1151,28.123,19326.0
2016-09-07 12:05:00,35.17,35.22,35.15,35.16,23076.0,28.123,28.163,28.1071,28.1151,23076.0
2016-09-07 12:10:00,35.16,35.17,35.11,35.15,19107.0,28.1151,28.123,28.0751,28.1071,19107.0
2016-09-07 12:15:00,35.15,35.16,35.12,35.15,18510.0,28.1071,28.1151,28.0831,28.1071,18510.0
2016-09-07 12:20:00,35.15,35.17,35.11,35.13,20501.0,28.1071,28.123,28.0751,28.0911,20501.0
2016-09-07 12:25:00,35.13,35.14,35.06,35.12,22282.0,28.0911,28.0991,28.0351,28.0831,22282.0
2016-09-07 12:30:00,35.13,35.14,35.1,35.13,14500.0,28.0911,28.0991,28.0671,28.0911,14500.0
2016-09-07 12:35:00,35.13,35.13,35.1,35.13,12745.0,28.0911,28.0911,28.0671,28.0911,12745.0
2016-09-07 12:40:00,35.13,35.17,35.1,35.16,24749.0,28.0911,28.123,28.0671,28.1151,24749.0
2016-09-07 12:45:00,35.16,35.22,35.16,35.22,18560.0,28.1151,28.163,28.1151,28.163,18560.0
2016-09-07 12:50:00,35.22,35.23,35.19,35.2,29068.0,28.163,28.171,28.139,28.147,29068.0
2016-09-07 12:55:00,35.2,35.22,35.17,35.22,16159.0,28.147,28.163,28.123,28.163,16159.0
2016-09-07 13:00:00,35.21,35.24,35.18,35.23,16084.0,28.155,28.179,28.131,28.171,16084.0
2016-09-07 13:05:00,35.23,35.3,35.23,35.29,23784.0,28.171,28.227,28.171,28.219,23784.0
2016-09-07 13:10:00,35.3,35.32,35.26,35.3,26301.0,28.227,28.243,28.195,28.227,26301.0
2016-09-07 13:15:00,35.31,35.35,35.29,35.34,19456.0,28.235,28.267,28.219,28.259,19456.0
2016-09-07 13:20:00,35.34,35.37,35.32,35.32,15200.0,28.259,28.283,28.243,28.243,15200.0
2016-09-07 13:25:00,35.31,35.32,35.29,35.32,12558.0,28.235,28.243,28.219,28.243,12558.0
2016-09-07 13:30:00,35.32,35.32,35.25,35.26,29970.0,28.243,28.243,28.187,28.195,29970.0
2016-09-07 13:35:00,35.25,35.26,35.24,35.25,18312.0,28.187,28.195,28.179,28.187,18312.0
2016-09-07 13:40:00,35.25,35.3,35.24,35.3,14982.0,28.187,28.227,28.179,28.227,14982.0
2016-09-07 13:45:00,35.3,35.3,35.23,35.23,15210.0,28.227,28.227,28.171,28.171,15210.0
2016-09-07 13:50:00,35.23,35.26,35.23,35.25,7900.0,28.171,28.195,28.171,28.187,7900.0
2016-09-07 13:55:00,35.26,35.26,35.22,35.22,17038.0,28.195,28.195,28.163,28.163,17038.0
2016-09-07 14:00:00,35.22,35.28,35.22,35.28,20473.0,28.163,28.211,28.163,28.211,20473.0
2016-09-07 14:05:00,35.28,35.3,35.23,35.26,21542.0,28.211,28.227,28.171,28.195,21542.0
2016-09-07 14:10:00,35.25,35.37,35.25,35.37,26237.0,28.187,28.283,28.187,28.283,26237.0
2016-09-07 14:15:00,35.37,35.37,35.32,35.34,24505.0,28.283,28.283,28.243,28.259,24505.0
2016-09-07 14:20:00,35.34,35.37,35.33,35.37,12590.0,28.259,28.283,28.251,28.283,12590.0
2016-09-07 14:25:00,35.37,35.39,35.33,35.33,21747.0,28.283,28.299,28.251,28.251,21747.0
2016-09-07 14:30:00,35.32,35.34,35.27,35.3,29802.0,28.243,28.259,28.203,28.227,29802.0
2016-09-07 14:35:00,35.3,35.36,35.3,35.34,71669.0,28.227,28.275,28.227,28.259,71669.0
2016-09-07 14:40:00,35.34,35.38,35.31,35.34,31104.0,28.259,28.291,28.235,28.259,31104.0
2016-09-07 14:45:00,35.34,35.41,35.33,35.39,91861.0,28.259,28.315,28.251,28.299,91861.0
2016-09-07 14:50:00,35.38,35.39,35.36,35.38,25687.0,28.291,28.299,28.275,28.291,25687.0
2016-09-07 14:55:00,35.38,35.4,35.32,35.36,30204.0,28.291,28.307,28.243,28.275,30204.0
2016-09-07 15:00:00,35.36,35.4,35.35,35.4,27412.0,28.275,28.307,28.267,28.307,27412.0
2016-09-07 15:05:00,35.39,35.47,35.39,35.44,49551.0,28.299,28.3629,28.299,28.3389,49551.0
2016-09-07 15:10:00,35.44,35.46,35.41,35.46,43152.0,28.3389,28.3549,28.315,28.3549,43152.0
2016-09-07 15:15:00,35.45,35.46,35.41,35.45,48457.0,28.3469,28.3549,28.315,28.3469,48457.0
2016-09-07 15:20:00,35.45,35.48,35.45,35.47,50625.0,28.3469,28.3709,28.3469,28.3629,50625.0
2016-09-07 15:25:00,35.46,35.47,35.44,35.44,50165.0,28.3549,28.3629,28.3389,28.3389,50165.0
2016-09-07 15:30:00,35.44,35.44,35.39,35.42,50381.0,28.3389,28.3389,28.299,28.323,50381.0
2016-09-07 15:35:00,35.41,35.45,35.41,35.42,39457.0,28.315,28.3469,28.315,28.323,39457.0
2016-09-07 15:40:00,35.43,35.48,35.42,35.46,93547.0,28.331,28.3709,28.323,28.3549,93547.0
2016-09-07 15:45:00,35.47,35.48,35.41,35.43,56816.0,28.3629,28.3709,28.315,28.331,56816.0
2016-09-07 15:50:00,35.43,35.44,35.42,35.44,75234.0,28.331,28.3389,28.323,28.3389,75234.0
2016-09-07 15:55:00,35.44,35.47,35.4,35.46,174853.0,28.3389,28.3629,28.307,28.3549,174853.0
2016-09-08 09:30:00,35.42,35.47,35.32,35.39,86462.0,28.323,28.3629,28.243,28.299,86462.0
2016-09-08 09:35:00,35.41,35.46,35.31,35.38,42404.0,28.315,28.3549,28.235,28.291,42404.0
2016-09-08 09:40:00,35.36,35.39,35.27,35.37,36954.0,28.275,28.299,28.203,28.283,36954.0
2016-09-08 09:45:00,35.37,35.4,35.33,35.34,28870.0,28.283,28.307,28.251,28.259,28870.0
2016-09-08 09:50:00,35.34,35.37,35.26,35.34,40950.0,28.259,28.283,28.195,28.259,40950.0
2016-09-08 09:55:00,35.34,35.43,35.33,35.42,41594.0,28.259,28.331,28.251,28.323,41594.0
2016-09-08 10:00:00,35.41,35.42,35.31,35.32,36270.0,28.315,28.323,28.235,28.243,36270.0
2016-09-08 10:05:00,35.31,35.36,35.3,35.34,36539.0,28.235,28.275,28.227,28.259,36539.0
2016-09-08 10:10:00,35.34,35.34,35.25,35.29,20738.0,28.259,28.259,28.187,28.219,20738.0
2016-09-08 10:15:00,35.29,35.29,35.21,35.23,30305.0,28.219,28.219,28.155,28.171,30305.0
2016-09-08 10:20:00,35.23,35.24,35.2,35.21,13800.0,28.171,28.179,28.147,28.155,13800.0
2016-09-08 10:25:00,35.21,35.25,35.17,35.23,35478.0,28.155,28.187,28.123,28.171,35478.0
2016-09-08 10:30:00,35.23,35.26,35.2,35.21,23940.0,28.171,28.195,28.147,28.155,23940.0
2016-09-08 10:35:00,35.22,35.32,35.22,35.29,22455.0,28.163,28.243,28.163,28.219,22455.0
2016-09-08 10:40:00,35.29,35.3,35.28,35.3,18782.0,28.219,28.227,28.211,28.227,18782.0
2016-09-08 10:45:00,35.3,35.33,35.29,35.3,19368.0,28.227,28.251,28.219,28.227,19368.0
2016-09-08 10:50:00,35.3,35.3,35.23,35.24,12000.0,28.227,28.227,28.171,28.179,12000.0
2016-09-08 10:55:00,35.24,35.3,35.23,35.3,18249.0,28.179,28.227,28.171,28.227,18249.0
2016-09-08 11:00:00,35.3,35.38,35.3,35.31,42895.0,28.227,28.291,28.227,28.235,42895.0
2016-09-08 11:05:00,35.32,35.38,35.32,35.37,17850.0,28.243,28.291,28.243,28.283,17850.0
2016-09-08 11:10:00,35.38,35.42,35.37,35.41,11000.0,28.291,28.323,28.283,28.315,11000.0
2016-09-08 11:15:00,35.41,35.42,35.33,35.33,21768.0,28.315,28.323,28.251,28.251,21768.0
2016-09-08 11:20:00,35.34,35.34,35.3,35.31,27113.0,28.259,28.259,28.227,28.235,27113.0
2016-09-08 11:25:00,35.32,35.32,35.3,35.3,8900.0,28.243,28.243,28.227,28.227,8900.0
2016-09-08 11:30:00,35.3,35.32,35.24,35.25,22198.0,28.227,28.243,28.179,28.187,22198.0
2016-09-08 11:35:00,35.25,35.25,35.18,35.19,30680.0,28.187,28.187,28.131,28.139,30680.0
2016-09-08 11:40:00,35.2,35.25,35.19,35.23,27287.0,28.147,28.187,28.139,28.171,27287.0
2016-09-08 11:45:00,35.23,35.24,35.17,35.2,37605.0,28.171,28.179,28.123,28.147,37605.0
2016-09-08 11:50:00,35.19,35.24,35.17,35.18,43889.0,28.139,28.179,28.123,28.131,43889.0
2016-09-08 11:55:00,35.18,35.18,35.15,35.15,31535.0,28.131,28.131,28.1071,28.1071,31535.0
2016-09-08 12:00:00,35.16,35.17,35.14,35.14,24441.0,28.1151,28.123,28.0991,28.0991,24441.0
2016-09-08 12:05:00,35.14,35.15,35.05,35.05,49734.0,28.0991,28.1071,28.0271,28.0271,49734.0
2016-09-08 12:10:00,35.05,35.07,35.04,35.06,33499.0,28.0271,28.0431,28.0191,28.0351,33499.0
2016-09-08 12:15:00,35.06,35.08,35.03,35.06,27058.0,28.0351,28.0511,28.0111,28.0351,27058.0
2016-09-08 12:20:00,35.06,35.07,35.03,35.03,24551.0,28.0351,28.0431,28.0111,28.0111,24551.0
2016-09-08 12:25:00,35.04,35.04,34.99,35.0,15327.0,28.0191,28.0191,27.9791,27.9871,15327.0
2016-09-08 12:30:00,35.0,35.03,34.99,35.02,14417.0,27.9871,28.0111,27.9791,28.0031,14417.0
2016-09-08 12:35:00,35.02,35.07,35.02,35.05,12545.0,28.0031,28.0431,28.0031,28.0271,12545.0
2016-09-08 12:40:00,35.06,35.08,35.04,35.06,9100.0,28.0351,28.0511,28.0191,28.0351,9100.0
2016-09-08 12:45:00,35.06,35.07,35.01,35.05,17913.0,28.0351,28.0431,27.9951,28.0271,17913.0
2016-09-08 12:50:00,35.05,35.09,35.04,35.09,12255.0,28.0271,28.0591,28.0191,28.0591,12255.0
2016-09-08 12:55:00,35.09,35.11,35.08,35.11,11919.0,28.0591,28.0751,28.0511,28.0751,11919.0
2016-09-08 13:00:00,35.11,35.11,35.09,35.1,10750.0,28.0751,28.0751,28.0591,28.0671,10750.0
2016-09-08 13:05:00,35.09,35.12,35.09,35.09,18913.0,28.0591,28.0831,28.0591,28.0591,18913.0
2016-09-08 13:10:00,35.1,35.12,35.08,35.12,15989.0,28.0671,28.0831,28.0511,28.0831,15989.0
2016-09-08 13:15:00,35.12,35.12,35.07,35.1,14522.0,28.0831,28.0831,28.0431,28.0671,14522.0
2016-09-08 13:20:00,35.09,35.1,35.07,35.07,7300.0,28.0591,28.0671,28.0431,28.0431,7300.0
2016-09-08 13:25:00,35.08,35.08,35.06,35.07,14465.0,28.0511,28.0511,28.0351,28.0431,14465.0
2016-09-08 13:30:00,35.07,35.08,35.05,35.07,12652.0,28.0431,28.0511,28.0271,28.0431,12652.0
2016-09-08 13:35:00,35.06,35.07,35.05,35.05,12600.0,28.0351,28.0431,28.0271,28.0271,12600.0
2016-09-08 13:40:00,35.05,35.07,35.04,35.05,13567.0,28.0271,28.0431,28.0191,28.0271,13567.0
2016-09-08 13:45:00,35.04,35.06,35.04,35.05,10432.0,28.0191,28.0351,28.0191,28.0271,10432.0
2016-09-08 13:50:00,35.04,35.09,35.02,35.09,19768.0,28.0191,28.0591,28.0031,28.0591,19768.0
2016-09-08 13:55:00,35.09,35.12,35.08,35.12,9959.0,28.0591,28.0831,28.0511,28.0831,9959.0
2016-09-08 14:00:00,35.11,35.16,35.09,35.14,29884.0,28.0751,28.1151,28.0591,28.0991,29884.0
2016-09-08 14:05:00,35.14,35.19,35.12,35.18,16106.0,28.0991,28.139,28.0831,28.131,16106.0
2016-09-08 14:10:00,35.17,35.2,35.15,35.15,15652.0,28.123,28.147,28.1071,28.1071,15652.0
2016-09-08 14:15:00,35.15,35.16,35.13,35.15,11119.0,28.1071,28.1151,28.0911,28.1071,11119.0
2016-09-08 14:20:00,35.16,35.19,35.15,35.18,11070.0,28.1151,28.139,28.1071,28.131,11070.0
2016-09-08 14:25:00,35.18,35.18,35.1,35.11,18069.0,28.131,28.131,28.0671,28.0751,18069.0
2016-09-08 14:30:00,35.1,35.11,35.05,35.05,31245.0,28.0671,28.0751,28.0271,28.0271,31245.0
2016-09-08 14:35:00,35.06,35.06,35.02,35.02,14537.0,28.0351,28.0351,28.0031,28.0031,14537.0
2016-09-08 14:40:00,35.02,35.08,35.02,35.07,27717.0,28.0031,28.0511,28.0031,28.0431,27717.0
2016-09-08 14:45:00,35.07,35.07,35.05,35.05,13987.0,28.0431,28.0431,28.0271,28.0271,13987.0
2016-09-08 14:50:00,35.05,35.08,35.04,35.08,21941.0,28.0271,28.0511,28.0191,28.0511,21941.0
2016-09-08 14:55:00,35.07,35.08,35.03,35.04,12395.0,28.0431,28.0511,28.0111,28.0191,12395.0
2016-09-08 15:00:00,35.04,35.09,35.03,35.05,25514.0,28.0191,28.0591,28.0111,28.0271,25514.0
2016-09-08 15:05:00,35.05,35.07,35.04,35.07,11232.0,28.0271,28.0431,28.0191,28.0431,11232.0
2016-09-08 15:10:00,35.07,35.09,35.06,35.09,11110.0,28.0431,28.0591,28.0351,28.0591,11110.0
2016-09-08 15:15:00,35.09,35.09,35.03,35.05,23332.0,28.0591,28.0591,28.0111,28.0271,23332.0
2016-09-08 15:20:00,35.05,35.05,35.03,35.05,15572.0,28.0271,28.0271,28.0111,28.0271,15572.0
2016-09-08 15:25:00,35.05,35.05,35.04,35.05,11100.0,28.0271,28.0271,28.0191,28.0271,11100.0
2016-09-08 15:30:00,35.05,35.06,35.03,35.04,34367.0,28.0271,28.0351,28.0111,28.0191,34367.0
2016-09-08 15:35:00,35.03,35.04,34.99,34.99,41588.0,28.0111,28.0191,27.9791,27.9791,41588.0
2016-09-08 15:40:00,34.99,35.04,34.98,35.03,38523.0,27.9791,28.0191,27.9711,28.0111,38523.0
2016-09-08 15:45:00,35.03,35.04,35.01,35.02,47639.0,28.0111,28.0191,27.9951,28.0031,47639.0
2016-09-08 15:50:00,35.03,35.04,35.02,35.02,56746.0,28.0111,28.0191,28.0031,28.0031,56746.0
2016-09-08 15:55:00,35.02,35.08,35.02,35.06,167659.0,28.0031,28.0511,28.0031,28.0351,167659.0
2016-09-09 09:30:00,34.7,34.85,34.49,34.52,76094.0,27.7472,27.8672,27.5793,27.6033,76094.0
2016-09-09 09:35:00,34.53,34.85,34.53,34.83,27460.0,27.6113,27.8672,27.6113,27.8512,27460.0
2016-09-09 09:40:00,34.82,34.97,34.82,34.89,34249.0,27.8432,27.9631,27.8432,27.8992,34249.0
2016-09-09 09:45:00,34.9,34.95,34.86,34.87,33268.0,27.9071,27.9471,27.8752,27.8832,33268.0
2016-09-09 09:50:00,34.87,34.88,34.72,34.74,45092.0,27.8832,27.8912,27.7632,27.7792,45092.0
2016-09-09 09:55:00,34.74,34.8,34.65,34.77,28704.0,27.7792,27.8272,27.7072,27.8032,28704.0
2016-09-09 10:00:00,34.78,34.84,34.76,34.82,27486.0,27.8112,27.8592,27.7952,27.8432,27486.0
2016-09-09 10:05:00,34.81,34.81,34.72,34.8,29585.0,27.8352,27.8352,27.7632,27.8272,29585.0
2016-09-09 10:10:00,34.8,34.83,34.74,34.76,20874.0,27.8272,27.8512,27.7792,27.7952,20874.0
2016-09-09 10:15:00,34.76,34.9,34.75,34.8,20392.0,27.7952,27.9071,27.7872,27.8272,20392.0
2016-09-09 10:20:00,34.79,34.8,34.77,34.8,16896.0,27.8192,27.8272,27.8032,27.8272,16896.0
2016-09-09 10:25:00,34.79,34.81,34.76,34.77,55820.0,27.8192,27.8352,27.7952,27.8032,55820.0
2016-09-09 10:30:00,34.76,34.78,34.7,34.75,15354.0,27.7952,27.8112,27.7472,27.7872,15354.0
2016-09-09 10:35:00,34.75,34.76,34.61,34.65,25986.0,27.7872,27.7952,27.6753,27.7072,25986.0
2016-09-09 10:40:00,34.65,34.71,34.64,34.68,20602.0,27.7072,27.7552,27.6992,27.7312,20602.0
2016-09-09 10:45:00,34.68,34.7,34.56,34.57,83470.0,27.7312,27.7472,27.6353,27.6433,83470.0
2016-09-09 10:50:00,34.57,34.62,34.57,34.59,14938.0,27.6433,27.6832,27.6433,27.6593,14938.0
2016-09-09 10:55:00,34.6,34.63,34.58,34.61,13687.0,27.6673,27.6912,27.6513,27.6753,13687.0
2016-09-09 11:00:00,34.61,34.65,34.6,34.63,22458.0,27.6753,27.7072,27.6673,27.6912,22458.0
2016-09-09 11:05:00,34.64,34.72,34.62,34.71,19985.0,27.6992,27.7632,27.6832,27.7552,19985.0
2016-09-09 11:10:00,34.7,34.71,34.63,34.63,42452.0,27.7472,27.7552,27.6912,27.6912,42452.0
2016-09-09 11:15:00,34.64,34.64,34.59,34.6,17770.0,27.6992,27.6992,27.6593,27.6673,17770.0
2016-09-09 11:20:00,34.6,34.6,34.56,34.57,14548.0,27.6673,27.6673,27.6353,27.6433,14548.0
2016-09-09 11:25:00,34.56,34.58,34.47,34.5,33426.0,27.6353,27.6513,27.5633,27.5873,33426.0
2016-09-09 11:30:00,34.51,34.57,34.49,34.54,18200.0,27.5953,27.6433,27.5793,27.6193,18200.0
2016-09-09 11:35:00,34.54,34.55,34.49,34.49,28674.0,27.6193,27.6273,27.5793,27.5793,28674.0
2016-09-09 11:40:00,34.5,34.5,34.44,34.46,11428.0,27.5873,27.5873,27.5393,27.5553,11428.0
2016-09-09 11:45:00,34.45,34.52,34.45,34.5,19932.0,27.5473,27.6033,27.5473,27.5873,19932.0
2016-09-09 11:50:00,34.5,34.5,34.43,34.43,21708.0,27.5873,27.5873,27.5313,27.5313,21708.0
2016-09-09 11:55:00,34.44,34.46,34.35,34.41,17771.0,27.5393,27.5553,27.4673,27.5153,17771.0
2016-09-09 12:00:00,34.4,34.5,34.39,34.45,32208.0,27.5073,27.5873,27.4993,27.5473,32208.0
2016-09-09 12:05:00,34.44,34.46,34.35,34.39,40409.0,27.5393,27.5553,27.4673,27.4993,40409.0
2016-09-09 12:10:00,34.39,34.42,34.36,34.37,14832.0,27.4993,27.5233,27.4753,27.4833,14832.0
2016-09-09 12:15:00,34.37,34.37,34.31,34.33,41575.0,27.4833,27.4833,27.4354,27.4514,41575.0
2016-09-09 12:20:00,34.33,34.38,34.33,34.36,13153.0,27.4514,27.4913,27.4514,27.4753,13153.0
2016-09-09 12:25:00,34.36,34.37,34.33,34.33,13845.0,27.4753,27.4833,27.4514,27.4514,13845.0
2016-09-09 12:30:00,34.33,34.34,34.3,34.31,16510.0,27.4514,27.4594,27.4274,27.4354,16510.0
2016-09-09 12:35:00,34.31,34.33,34.29,34.31,22234.0,27.4354,27.4514,27.4194,27.4354,22234.0
2016-09-09 12:40:00,34.31,34.37,34.3,34.37,11014.0,27.4354,27.4833,27.4274,27.4833,11014.0
2016-09-09 12:45:00,34.38,34.41,34.33,34.33,17842.0,27.4913,27.5153,27.4514,27.4514,17842.0
2016-09-09 12:50:00,34.33,34.38,34.33,34.36,10282.0,27.4514,27.4913,27.4514,27.4753,10282.0
2016-09-09 12:55:00,34.37,34.41,34.31,34.41,12636.0,27.4833,27.5153,27.4354,27.5153,12636.0
2016-09-09 13:00:00,34.41,34.41,34.36,34.37,14342.0,27.5153,27.5153,27.4753,27.4833,14342.0
2016-09-09 13:05:00,34.36,34.36,34.3,34.3,14603.0,27.4753,27.4753,27.4274,27.4274,14603.0
2016-09-09 13:10:00,34.31,34.33,34.28,34.3,28225.0,27.4354,27.4514,27.4114,27.4274,28225.0
2016-09-09 13:15:00,34.31,34.33,34.27,34.31,13722.0,27.4354,27.4514,27.4034,27.4354,13722.0
2016-09-09 13:20:00,34.31,34.33,34.29,34.32,11461.0,27.4354,27.4514,27.4194,27.4434,11461.0
2016-09-09 13:25:00,34.33,34.33,34.31,34.31,11866.0,27.4514,27.4514,27.4354,27.4354,11866.0
2016-09-09 13:30:00,34.31,34.33,34.29,34.29,21472.0,27.4354,27.4514,27.4194,27.4194,21472.0
2016-09-09 13:35:00,34.29,34.3,34.27,34.28,10391.0,27.4194,27.4274,27.4034,27.4114,10391.0
2016-09-09 13:40:00,34.28,34.29,34.24,34.26,17980.0,27.4114,27.4194,27.3794,27.3954,17980.0
2016-09-09 13:45:00,34.26,34.29,34.25,34.26,16968.0,27.3954,27.4194,27.3874,27.3954,16968.0
2016-09-09 13:50:00,34.26,34.28,34.24,34.26,13117.0,27.3954,27.4114,27.3794,27.3954,13117.0
2016-09-09 13:55:00,34.27,34.29,34.26,34.28,17389.0,27.4034,27.4194,27.3954,27.4114,17389.0
2016-09-09 14:00:00,34.28,34.28,34.18,34.22,22340.0,27.4114,27.4114,27.3314,27.3634,22340.0
2016-09-09 14:05:00,34.22,34.24,34.18,34.19,24531.0,27.3634,27.3794,27.3314,27.3394,24531.0
2016-09-09 14:10:00,34.2,34.2,34.16,34.2,20801.0,27.3474,27.3474,27.3154,27.3474,20801.0
2016-09-09 14:15:00,34.2,34.23,34.19,34.23,14631.0,27.3474,27.3714,27.3394,27.3714,14631.0
2016-09-09 14:20:00,34.23,34.25,34.22,34.25,15446.0,27.3714,27.3874,27.3634,27.3874,15446.0
2016-09-09 14:25:00,34.25,34.29,34.25,34.28,20900.0,27.3874,27.4194,27.3874,27.4114,20900.0
2016-09-09 14:30:00,34.28,34.3,34.27,34.28,21215.0,27.4114,27.4274,27.4034,27.4114,21215.0
2016-09-09 14:35:00,34.28,34.38,34.28,34.36,42832.0,27.4114,27.4913,27.4114,27.4753,42832.0
2016-09-09 14:40:00,34.37,34.37,34.29,34.32,12196.0,27.4833,27.4833,27.4194,27.4434,12196.0
2016-09-09 14:45:00,34.31,34.33,34.28,34.31,26446.0,27.4354,27.4514,27.4114,27.4354,26446.0
2016-09-09 14:50:00,34.32,34.33,34.29,34.31,16338.0,27.4434,27.4514,27.4194,27.4354,16338.0
2016-09-09 14:55:00,34.3,34.38,34.3,34.35,24686.0,27.4274,27.4913,27.4274,27.4673,24686.0
2016-09-09 15:00:00,34.36,34.36,34.31,34.31,19527.0,27.4753,27.4753,27.4354,27.4354,19527.0
2016-09-09 15:05:00,34.31,34.31,34.28,34.3,19861.0,27.4354,27.4354,27.4114,27.4274,19861.0
2016-09-09 15:10:00,34.3,34.32,34.25,34.3,31996.0,27.4274,27.4434,27.3874,27.4274,31996.0
2016-09-09 15:15:00,34.31,34.38,34.29,34.36,44461.0,27.4354,27.4913,27.4194,27.4753,44461.0
2016-09-09 15:20:00,34.37,34.44,34.36,34.43,103838.0,27.4833,27.5393,27.4753,27.5313,103838.0
2016-09-09 15:25:00,34.43,34.49,34.43,34.47,38247.0,27.5313,27.5793,27.5313,27.5633,38247.0
2016-09-09 15:30:00,34.47,34.48,34.43,34.44,39097.0,27.5633,27.5713,27.5313,27.5393,39097.0
2016-09-09 15:35:00,34.45,34.45,34.38,34.43,54945.0,27.5473,27.5473,27.4913,27.5313,54945.0
2016-09-09 15:40:00,34.43,34.44,34.37,34.4,103535.0,27.5313,27.5393,27.4833,27.5073,103535.0
2016-09-09 15:45:00,34.41,34.46,34.39,34.46,91828.0,27.5153,27.5553,27.4993,27.5553,91828.0
2016-09-09 15:50:00,34.44,34.46,34.38,34.42,129653.0,27.5393,27.5553,27.4913,27.5233,129653.0
2016-09-09 15:55:00,34.41,34.42,34.27,34.27,284627.0,27.5153,27.5233,27.4034,27.4034,284627.0
2016-09-12 09:30:00,34.11,34.18,33.88,34.15,84760.0,27.2754,27.3314,27.0915,27.3074,84760.0
2016-09-12 09:35:00,34.16,34.25,34.12,34.21,34661.0,27.3154,27.3874,27.2834,27.3554,34661.0
2016-09-12 09:40:00,34.22,34.22,33.97,33.97,31662.0,27.3634,27.3634,27.1635,27.1635,31662.0
2016-09-12 09:45:00,33.98,34.0,33.93,33.95,20934.0,27.1715,27.1875,27.1315,27.1475,20934.0
2016-09-12 09:50:00,33.95,34.03,33.94,34.03,45507.0,27.1475,27.2115,27.1395,27.2115,45507.0
2016-09-12 09:55:00,34.03,34.1,34.0,34.02,44332.0,27.2115,27.2674,27.1875,27.2035,44332.0
2016-09-12 10:00:00,34.03,34.15,34.03,34.12,39095.0,27.2115,27.3074,27.2115,27.2834,39095.0
2016-09-12 10:05:00,34.12,34.2,34.08,34.16,48299.0,27.2834,27.3474,27.2514,27.3154,48299.0
2016-09-12 10:10:00,34.16,34.24,34.14,34.24,44760.0,27.3154,27.3794,27.2994,27.3794,44760.0
2016-09-12 10:15:00,34.24,34.32,34.18,34.3,31619.0,27.3794,27.4434,27.3314,27.4274,31619.0
2016-09-12 10:20:00,34.3,34.42,34.29,34.38,23200.0,27.4274,27.5233,27.4194,27.4913,23200.0
2016-09-12 10:25:00,34.39,34.44,34.38,34.42,19477.0,27.4993,27.5393,27.4913,27.5233,19477.0
2016-09-12 10:30:00,34.42,34.46,34.4,34.43,25725.0,27.5233,27.5553,27.5073,27.5313,25725.0
2016-09-12 10:35:00,34.44,34.47,34.34,34.35,35615.0,27.5393,27.5633,27.4594,27.4673,35615.0
2016-09-12 10:40:00,34.35,34.41,34.35,34.41,14538.0,27.4673,27.5153,27.4673,27.5153,14538.0
2016-09-12 10:45:00,34.4,34.43,34.3,34.32,25798.0,27.5073,27.5313,27.4274,27.4434,25798.0
2016-09-12 10:50:00,34.32,34.35,34.3,34.33,16917.0,27.4434,27.4673,27.4274,27.4514,16917.0
2016-09-12 10:55:00,34.33,34.41,34.31,34.4,18827.0,27.4514,27.5153,27.4354,27.5073,18827.0
2016-09-12 11:00:00,34.4,34.47,34.4,34.47,25818.0,27.5073,27.5633,27.5073,27.5633,25818.0
2016-09-12 11:05:00,34.47,34.5,34.44,34.45,24906.0,27.5633,27.5873,27.5393,27.5473,24906.0
2016-09-12 11:10:00,34.45,34.45,34.38,34.43,13944.0,27.5473,27.5473,27.4913,27.5313,13944.0
2016-09-12 11:15:00,34.42,34.51,34.42,34.5,29495.0,27.5233,27.5953,27.5233,27.5873,29495.0
2016-09-12 11:20:00,34.5,34.63,34.49,34.63,34657.0,27.5873,27.6912,27.5793,27.6912,34657.0
2016-09-12 11:25:00,34.63,34.64,34.57,34.62,27580.0,27.6912,27.6992,27.6433,27.6832,27580.0
2016-09-12 11:30:00,34.61,34.61,34.53,34.6,22015.0,27.6753,27.6753,27.6113,27.6673,22015.0
2016-09-12 11:35:00,34.6,34.71,34.59,34.68,37561.0,27.6673,27.7552,27.6593,27.7312,37561.0
2016-09-12 11:40:00,34.68,34.68,34.65,34.67,20866.0,27.7312,27.7312,27.7072,27.7232,20866.0
2016-09-12 11:45:00,34.66,34.69,34.65,34.67,26510.0,27.7152,27.7392,27.7072,27.7232,26510.0
2016-09-12 11:50:00,34.68,34.78,34.68,34.74,21349.0,27.7312,27.8112,27.7312,27.7792,21349.0
2016-09-12 11:55:00,34.74,34.77,34.65,34.67,28563.0,27.7792,27.8032,27.7072,27.7232,28563.0
2016-09-12 12:00:00,34.67,34.67,34.63,34.66,26563.0,27.7232,27.7232,27.6912,27.7152,26563.0
2016-09-12 12:05:00,34.67,34.67,34.63,34.67,22642.0,27.7232,27.7232,27.6912,27.7232,22642.0
2016-09-12 12:10:00,34.66,34.67,34.59,34.63,32335.0,27.7152,27.7232,27.6593,27.6912,32335.0
2016-09-12 12:15:00,34.64,34.68,34.62,34.68,43104.0,27.6992,27.7312,27.6832,27.7312,43104.0
2016-09-12 12:20:00,34.67,34.7,34.65,34.7,32391.0,27.7232,27.7472,27.7072,27.7472,32391.0
2016-09-12 12:25:00,34.7,34.7,34.61,34.63,20463.0,27.7472,27.7472,27.6753,27.6912,20463.0
2016-09-12 12:30:00,34.63,34.71,34.63,34.71,39584.0,27.6912,27.7552,27.6912,27.7552,39584.0
2016-09-12 12:35:00,34.71,34.74,34.71,34.72,20919.0,27.7552,27.7792,27.7552,27.7632,20919.0
2016-09-12 12:40:00,34.71,34.75,34.68,34.74,21286.0,27.7552,27.7872,27.7312,27.7792,21286.0
2016-09-12 12:45:00,34.75,34.79,34.74,34.77,23592.0,27.7872,27.8192,27.7792,27.8032,23592.0
2016-09-12 12:50:00,34.77,34.88,34.76,34.88,26718.0,27.8032,27.8912,27.7952,27.8912,26718.0
2016-09-12 12:55:00,34.87,34.87,34.83,34.87,28680.0,27.8832,27.8832,27.8512,27.8832,28680.0
2016-09-12 13:00:00,34.87,34.89,34.83,34.87,37464.0,27.8832,27.8992,27.8512,27.8832,37464.0
2016-09-12 13:05:00,34.86,34.86,34.81,34.84,27333.0,27.8752,27.8752,27.8352,27.8592,27333.0
2016-09-12 13:10:00,34.84,34.86,34.82,34.86,27269.0,27.8592,27.8752,27.8432,27.8752,27269.0
2016-09-12 13:15:00,34.86,35.0,34.86,34.87,84059.0,27.8752,27.9871,27.8752,27.8832,84059.0
2016-09-12 13:20:00,34.86,34.9,34.72,34.73,38101.0,27.8752,27.9071,27.7632,27.7712,38101.0
2016-09-12 13:25:00,34.74,34.75,34.68,34.7,52098.0,27.7792,27.7872,27.7312,27.7472,52098.0
2016-09-12 13:30:00,34.71,34.72,34.61,34.65,39017.0,27.7552,27.7632,27.6753,27.7072,39017.0
2016-09-12 13:35:00,34.66,34.7,34.61,34.69,25572.0,27.7152,27.7472,27.6753,27.7392,25572.0
2016-09-12 13:40:00,34.69,34.69,34.63,34.67,19513.0,27.7392,27.7392,27.6912,27.7232,19513.0
2016-09-12 13:45:00,34.66,34.77,34.66,34.77,21746.0,27.7152,27.8032,27.7152,27.8032,21746.0
2016-09-12 13:50:00,34.76,34.78,34.75,34.76,10900.0,27.7952,27.8112,27.7872,27.7952,10900.0
2016-09-12 13:55:00,34.76,34.82,34.73,34.79,20441.0,27.7952,27.8432,27.7712,27.8192,20441.0
2016-09-12 14:00:00,34.79,34.93,34.78,34.91,34377.0,27.8192,27.9311,27.8112,27.9151,34377.0
2016-09-12 14:05:00,34.91,34.94,34.87,34.89,29383.0,27.9151,27.9391,27.8832,27.8992,29383.0
2016-09-12 14:10:00,34.9,34.92,34.84,34.92,13625.0,27.9071,27.9231,27.8592,27.9231,13625.0
2016-09-12 14:15:00,34.91,34.94,34.89,34.93,19333.0,27.9151,27.9391,27.8992,27.9311,19333.0
2016-09-12 14:20:00,34.93,34.97,34.91,34.96,21731.0,27.9311,27.9631,27.9151,27.9551,21731.0
2016-09-12 14:25:00,34.95,34.95,34.89,34.9,19379.0,27.9471,27.9471,27.8992,27.9071,19379.0
2016-09-12 14:30:00,34.91,34.96,34.9,34.91,18169.0,27.9151,27.9551,27.9071,27.9151,18169.0
2016-09-12 14:35:00,34.92,35.05,34.92,35.03,40036.0,27.9231,28.0271,27.9231,28.0111,40036.0
2016-09-12 14:40:00,35.03,35.04,34.99,35.02,27014.0,28.0111,28.0191,27.9791,28.0031,27014.0
2016-09-12 14:45:00,35.01,35.03,34.98,35.0,41119.0,27.9951,28.0111,27.9711,27.9871,41119.0
2016-09-12 14:50:00,35.0,35.0,34.95,34.97,28995.0,27.9871,27.9871,27.9471,27.9631,28995.0
2016-09-12 14:55:00,34.97,35.02,34.95,34.99,27049.0,27.9631,28.0031,27.9471,27.9791,27049.0
2016-09-12 15:00:00,34.99,35.05,34.99,35.02,30938.0,27.9791,28.0271,27.9791,28.0031,30938.0
2016-09-12 15:05:00,35.02,35.05,35.02,35.04,29592.0,28.0031,28.0271,28.0031,28.0191,29592.0
2016-09-12 15:10:00,35.04,35.1,35.04,35.08,36280.0,28.0191,28.0671,28.0191,28.0511,36280.0
2016-09-12 15:15:00,35.08,35.09,35.02,35.02,36338.0,28.0511,28.0591,28.0031,28.0031,36338.0
2016-09-12 15:20:00,35.02,35.07,35.01,35.07,34013.0,28.0031,28.0431,27.9951,28.0431,34013.0
2016-09-12 15:25:00,35.06,35.08,35.03,35.07,29920.0,28.0351,28.0511,28.0111,28.0431,29920.0
2016-09-12 15:30:00,35.07,35.13,35.07,35.09,96263.0,28.0431,28.0911,28.0431,28.0591,96263.0
2016-09-12 15:35:00,35.09,35.13,35.09,35.12,56787.0,28.0591,28.0911,28.0591,28.0831,56787.0
2016-09-12 15:40:00,35.12,35.19,35.12,35.18,97306.0,28.0831,28.139,28.0831,28.131,97306.0
2016-09-12 15:45:00,35.17,35.17,35.08,35.13,165649.0,28.123,28.123,28.0511,28.0911,165649.0
2016-09-12 15:50:00,35.13,35.14,35.05,35.08,99862.0,28.0911,28.0991,28.0271,28.0511,99862.0
2016-09-12 15:55:00,35.07,35.14,35.06,35.13,239315.0,28.0431,28.0991,28.0351,28.0911,239315.0
2016-09-13 09:30:00,35.1,35.1,34.57,34.91,161996.0,28.0671,28.0671,27.6433,27.9151,161996.0
2016-09-13 09:35:00,34.91,35.21,34.87,35.17,88332.0,27.9151,28.155,27.8832,28.123,88332.0
2016-09-13 09:40:00,35.18,35.26,35.0,35.12,42265.0,28.131,28.195,27.9871,28.0831,42265.0
2016-09-13 09:45:00,35.12,35.2,35.09,35.09,38604.0,28.0831,28.147,28.0591,28.0591,38604.0
2016-09-13 09:50:00,35.09,35.12,34.9,34.97,29281.0,28.0591,28.0831,27.9071,27.9631,29281.0
2016-09-13 09:55:00,34.97,35.0,34.82,34.85,22858.0,27.9631,27.9871,27.8432,27.8672,22858.0
2016-09-13 10:00:00,34.85,34.91,34.73,34.76,31407.0,27.8672,27.9151,27.7712,27.7952,31407.0
2016-09-13 10:05:00,34.75,34.87,34.75,34.78,24897.0,27.7872,27.8832,27.7872,27.8112,24897.0
2016-09-13 10:10:00,34.78,34.79,34.71,34.79,22838.0,27.8112,27.8192,27.7552,27.8192,22838.0
2016-09-13 10:15:00,34.78,34.88,34.78,34.8,23621.0,27.8112,27.8912,27.8112,27.8272,23621.0
2016-09-13 10:20:00,34.8,34.8,34.7,34.78,37196.0,27.8272,27.8272,27.7472,27.8112,37196.0
2016-09-13 10:25:00,34.78,34.86,34.74,34.84,44743.0,27.8112,27.8752,27.7792,27.8592,44743.0
2016-09-13 10:30:00,34.83,34.89,34.73,34.88,38057.0,27.8512,27.8992,27.7712,27.8912,38057.0
2016-09-13 10:35:00,34.89,34.9,34.82,34.83,17553.0,27.8992,27.9071,27.8432,27.8512,17553.0
2016-09-13 10:40:00,34.84,34.93,34.84,34.87,26333.0,27.8592,27.9311,27.8592,27.8832,26333.0
2016-09-13 10:45:00,34.87,34.92,34.82,34.83,16440.0,27.8832,27.9231,27.8432,27.8512,16440.0
2016-09-13 10:50:00,34.82,34.83,34.75,34.77,16359.0,27.8432,27.8512,27.7872,27.8032,16359.0
2016-09-13 10:55:00,34.76,34.77,34.73,34.75,25249.0,27.7952,27.8032,27.7712,27.7872,25249.0
2016-09-13 11:00:00,34.75,34.83,34.75,34.83,42556.0,27.7872,27.8512,27.7872,27.8512,42556.0
2016-09-13 11:05:00,34.83,34.86,34.8,34.83,35722.0,27.8512,27.8752,27.8272,27.8512,35722.0
2016-09-13 11:10:00,34.83,34.84,34.77,34.78,47478.0,27.8512,27.8592,27.8032,27.8112,47478.0
2016-09-13 11:15:00,34.79,34.8,34.72,34.73,67673.0,27.8192,27.8272,27.7632,27.7712,67673.0
2016-09-13 11:20:00,34.73,34.78,34.72,34.77,20359.0,27.7712,27.8112,27.7632,27.8032,20359.0
2016-09-13 11:25:00,34.77,34.81,34.69,34.7,34954.0,27.8032,27.8352,27.7392,27.7472,34954.0
2016-09-13 11:30:00,34.7,34.71,34.6,34.61,34021.0,27.7472,27.7552,27.6673,27.6753,34021.0
2016-09-13 11:35:00,34.61,34.73,34.61,34.7,18182.0,27.6753,27.7712,27.6753,27.7472,18182.0
2016-09-13 11:40:00,34.7,34.78,34.7,34.74,22076.0,27.7472,27.8112,27.7472,27.7792,22076.0
2016-09-13 11:45:00,34.73,34.73,34.68,34.69,22664.0,27.7712,27.7712,27.7312,27.7392,22664.0
2016-09-13 11:50:00,34.69,34.73,34.65,34.72,25506.0,27.7392,27.7712,27.7072,27.7632,25506.0
2016-09-13 11:55:00,34.72,34.74,34.7,34.74,22562.0,27.7632,27.7792,27.7472,27.7792,22562.0
2016-09-13 12:00:00,34.73,34.76,34.71,34.73,33499.0,27.7712,27.7952,27.7552,27.7712,33499.0
2016-09-13 12:05:00,34.72,34.81,34.72,34.75,17849.0,27.7632,27.8352,27.7632,27.7872,17849.0
2016-09-13 12:10:00,34.74,34.83,34.73,34.83,18365.0,27.7792,27.8512,27.7712,27.8512,18365.0
2016-09-13 12:15:00,34.83,34.86,34.83,34.84,26125.0,27.8512,27.8752,27.8512,27.8592,26125.0
2016-09-13 12:20:00,34.83,34.83,34.76,34.82,34260.0,27.8512,27.8512,27.7952,27.8432,34260.0
2016-09-13 12:25:00,34.81,34.84,34.77,34.77,34107.0,27.8352,27.8592,27.8032,27.8032,34107.0
2016-09-13 12:30:00,34.77,34.78,34.75,34.76,14025.0,27.8032,27.8112,27.7872,27.7952,14025.0
2016-09-13 12:35:00,34.75,34.8,34.71,34.8,19557.0,27.7872,27.8272,27.7552,27.8272,19557.0
2016-09-13 12:40:00,34.8,34.83,34.76,34.8,32505.0,27.8272,27.8512,27.7952,27.8272,32505.0
2016-09-13 12:45:00,34.8,34.81,34.77,34.79,8808.0,27.8272,27.8352,27.8032,27.8192,8808.0
2016-09-13 12:50:00,34.78,34.79,34.71,34.73,46155.0,27.8112,27.8192,27.7552,27.7712,46155.0
2016-09-13 12:55:00,34.73,34.76,34.72,34.75,38098.0,27.7712,27.7952,27.7632,27.7872,38098.0
2016-09-13 13:00:00,34.76,34.78,34.71,34.75,28050.0,27.7952,27.8112,27.7552,27.7872,28050.0
2016-09-13 13:05:00,34.75,34.8,34.74,34.79,19787.0,27.7872,27.8272,27.7792,27.8192,19787.0
2016-09-13 13:10:00,34.78,34.82,34.76,34.8,15679.0,27.8112,27.8432,27.7952,27.8272,15679.0
2016-09-13 13:15:00,34.8,34.92,34.8,34.91,23076.0,27.8272,27.9231,27.8272,27.9151,23076.0
2016-09-13 13:20:00,34.92,34.99,34.92,34.95,46219.0,27.9231,27.9791,27.9231,27.9471,46219.0
2016-09-13 13:25:00,34.95,35.04,34.89,35.04,26920.0,27.9471,28.0191,27.8992,28.0191,26920.0
2016-09-13 13:30:00,35.04,35.07,34.98,34.99,44490.0,28.0191,28.0431,27.9711,27.9791,44490.0
2016-09-13 13:35:00,34.99,35.04,34.97,35.04,51419.0,27.9791,28.0191,27.9631,28.0191,51419.0
2016-09-13 13:40:00,35.03,35.05,34.99,34.99,30800.0,28.0111,28.0271,27.9791,27.9791,30800.0
2016-09-13 13:45:00,35.0,35.01,34.95,34.96,19381.0,27.9871,27.9951,27.9471,27.9551,19381.0
2016-09-13 13:50:00,34.97,34.97,34.87,34.87,15549.0,27.9631,27.9631,27.8832,27.8832,15549.0
2016-09-13 13:55:00,34.87,34.94,34.86,34.93,16836.0,27.8832,27.9391,27.8752,27.9311,16836.0
2016-09-13 14:00:00,34.91,34.92,34.85,34.92,13676.0,27.9151,27.9231,27.8672,27.9231,13676.0
2016-09-13 14:05:00,34.91,34.94,34.87,34.93,15198.0,27.9151,27.9391,27.8832,27.9311,15198.0
2016-09-13 14:10:00,34.93,34.94,34.9,34.92,23999.0,27.9311,27.9391,27.9071,27.9231,23999.0
2016-09-13 14:15:00,34.92,34.93,34.83,34.9,37060.0,27.9231,27.9311,27.8512,27.9071,37060.0
2016-09-13 14:20:00,34.89,34.9,34.85,34.89,18357.0,27.8992,27.9071,27.8672,27.8992,18357.0
2016-09-13 14:25:00,34.89,34.89,34.79,34.8,31568.0,27.8992,27.8992,27.8192,27.8272,31568.0
2016-09-13 14:30:00,34.8,34.85,34.75,34.78,27995.0,27.8272,27.8672,27.7872,27.8112,27995.0
2016-09-13 14:35:00,34.78,34.87,34.78,34.84,24405.0,27.8112,27.8832,27.8112,27.8592,24405.0
2016-09-13 14:40:00,34.85,34.88,34.81,34.88,20366.0,27.8672,27.8912,27.8352,27.8912,20366.0
2016-09-13 14:45:00,34.88,34.92,34.85,34.88,25349.0,27.8912,27.9231,27.8672,27.8912,25349.0
2016-09-13 14:50:00,34.89,34.94,34.83,34.85,25504.0,27.8992,27.9391,27.8512,27.8672,25504.0
2016-09-13 14:55:00,34.85,34.86,34.75,34.76,18800.0,27.8672,27.8752,27.7872,27.7952,18800.0
2016-09-13 15:00:00,34.75,34.77,34.73,34.74,32723.0,27.7872,27.8032,27.7712,27.7792,32723.0
2016-09-13 15:05:00,34.75,34.77,34.73,34.75,27319.0,27.7872,27.8032,27.7712,27.7872,27319.0
2016-09-13 15:10:00,34.75,34.75,34.64,34.7,27345.0,27.7872,27.7872,27.6992,27.7472,27345.0
2016-09-13 15:15:00,34.7,34.82,34.7,34.78,34583.0,27.7472,27.8432,27.7472,27.8112,34583.0
2016-09-13 15:20:00,34.78,34.83,34.74,34.75,32653.0,27.8112,27.8512,27.7792,27.7872,32653.0
2016-09-13 15:25:00,34.75,34.81,34.74,34.81,32815.0,27.7872,27.8352,27.7792,27.8352,32815.0
2016-09-13 15:30:00,34.8,34.88,34.79,34.81,38364.0,27.8272,27.8912,27.8192,27.8352,38364.0
2016-09-13 15:35:00,34.81,34.85,34.79,34.84,32567.0,27.8352,27.8672,27.8192,27.8592,32567.0
2016-09-13 15:40:00,34.83,34.84,34.71,34.73,52541.0,27.8512,27.8592,27.7552,27.7712,52541.0
2016-09-13 15:45:00,34.72,34.79,34.68,34.76,58521.0,27.7632,27.8192,27.7312,27.7952,58521.0
2016-09-13 15:50:00,34.75,34.85,34.74,34.85,78287.0,27.7872,27.8672,27.7792,27.8672,78287.0
2016-09-13 15:55:00,34.85,34.85,34.72,34.74,174511.0,27.8672,27.8672,27.7632,27.7792,174511.0
2016-09-14 09:30:00,34.64,34.89,34.32,34.71,46486.0,27.6992,27.8992,27.4434,27.7552,46486.0
2016-09-14 09:35:00,34.74,34.78,34.6,34.65,22596.0,27.7792,27.8112,27.6673,27.7072,22596.0
2016-09-14 09:40:00,34.64,34.7,34.52,34.67,24155.0,27.6992,27.7472,27.6033,27.7232,24155.0
2016-09-14 09:45:00,34.67,34.67,34.52,34.52,31154.0,27.7232,27.7232,27.6033,27.6033,31154.0
2016-09-14 09:50:00,34.52,34.53,34.42,34.47,30260.0,27.6033,27.6113,27.5233,27.5633,30260.0
2016-09-14 09:55:00,34.46,34.6,34.35,34.54,28295.0,27.5553,27.6673,27.4673,27.6193,28295.0
2016-09-14 10:00:00,34.54,34.62,34.51,34.55,25379.0,27.6193,27.6832,27.5953,27.6273,25379.0
2016-09-14 10:05:00,34.55,34.64,34.54,34.62,26504.0,27.6273,27.6992,27.6193,27.6832,26504.0
2016-09-14 10:10:00,34.62,34.69,34.61,34.66,21261.0,27.6832,27.7392,27.6753,27.7152,21261.0
2016-09-14 10:15:00,34.67,34.68,34.62,34.66,29987.0,27.7232,27.7312,27.6832,27.7152,29987.0
2016-09-14 10:20:00,34.67,34.89,34.67,34.87,55506.0,27.7232,27.8992,27.7232,27.8832,55506.0
2016-09-14 10:25:00,34.87,34.91,34.83,34.88,20745.0,27.8832,27.9151,27.8512,27.8912,20745.0
2016-09-14 10:30:00,34.89,34.96,34.87,34.92,29968.0,27.8992,27.9551,27.8832,27.9231,29968.0
2016-09-14 10:35:00,34.92,34.97,34.84,34.9,22202.0,27.9231,27.9631,27.8592,27.9071,22202.0
2016-09-14 10:40:00,34.9,34.9,34.81,34.81,21109.0,27.9071,27.9071,27.8352,27.8352,21109.0
2016-09-14 10:45:00,34.82,34.87,34.79,34.79,22412.0,27.8432,27.8832,27.8192,27.8192,22412.0
2016-09-14 10:50:00,34.8,34.82,34.7,34.76,51112.0,27.8272,27.8432,27.7472,27.7952,51112.0
2016-09-14 10:55:00,34.76,34.8,34.67,34.72,31873.0,27.7952,27.8272,27.7232,27.7632,31873.0
2016-09-14 11:00:00,34.73,34.82,34.72,34.81,20372.0,27.7712,27.8432,27.7632,27.8352,20372.0
2016-09-14 11:05:00,34.82,34.85,34.79,34.81,29466.0,27.8432,27.8672,27.8192,27.8352,29466.0
2016-09-14 11:10:00,34.8,34.82,34.66,34.79,42131.0,27.8272,27.8432,27.7152,27.8192,42131.0
2016-09-14 11:15:00,34.8,34.84,34.77,34.83,18873.0,27.8272,27.8592,27.8032,27.8512,18873.0
2016-09-14 11:20:00,34.84,34.88,34.84,34.84,15544.0,27.8592,27.8912,27.8592,27.8592,15544.0
2016-09-14 11:25:00,34.84,34.89,34.8,34.8,19965.0,27.8592,27.8992,27.8272,27.8272,19965.0
2016-09-14 11:30:00,34.79,34.81,34.7,34.7,25151.0,27.8192,27.8352,27.7472,27.7472,25151.0
2016-09-14 11:35:00,34.71,34.79,34.69,34.79,18780.0,27.7552,27.8192,27.7392,27.8192,18780.0
2016-09-14 11:40:00,34.78,34.82,34.74,34.76,14000.0,27.8112,27.8432,27.7792,27.7952,14000.0
2016-09-14 11:45:00,34.76,34.81,34.71,34.75,18467.0,27.7952,27.8352,27.7552,27.7872,18467.0
2016-09-14 11:50:00,34.75,34.8,34.74,34.74,15000.0,27.7872,27.8272,27.7792,27.7792,15000.0
2016-09-14 11:55:00,34.75,34.8,34.75,34.79,16248.0,27.7872,27.8272,27.7872,27.8192,16248.0
2016-09-14 12:00:00,34.8,34.81,34.76,34.79,14499.0,27.8272,27.8352,27.7952,27.8192,14499.0
2016-09-14 12:05:00,34.8,34.82,34.76,34.79,14667.0,27.8272,27.8432,27.7952,27.8192,14667.0
2016-09-14 12:10:00,34.79,34.8,34.75,34.8,11005.0,27.8192,27.8272,27.7872,27.8272,11005.0
2016-09-14 12:15:00,34.8,34.83,34.79,34.83,14900.0,27.8272,27.8512,27.8192,27.8512,14900.0
2016-09-14 12:20:00,34.85,34.87,34.83,34.86,12135.0,27.8672,27.8832,27.8512,27.8752,12135.0
2016-09-14 12:25:00,34.86,34.86,34.83,34.84,9775.0,27.8752,27.8752,27.8512,27.8592,9775.0
2016-09-14 12:30:00,34.83,34.84,34.79,34.8,11700.0,27.8512,27.8592,27.8192,27.8272,11700.0
2016-09-14 12:35:00,34.81,34.84,34.77,34.77,21124.0,27.8352,27.8592,27.8032,27.8032,21124.0
2016-09-14 12:40:00,34.76,34.78,34.72,34.72,20252.0,27.7952,27.8112,27.7632,27.7632,20252.0
2016-09-14 12:45:00,34.73,34.75,34.69,34.7,12008.0,27.7712,27.7872,27.7392,27.7472,12008.0
2016-09-14 12:50:00,34.7,34.73,34.68,34.69,9152.0,27.7472,27.7712,27.7312,27.7392,9152.0
2016-09-14 12:55:00,34.7,34.75,34.67,34.73,14795.0,27.7472,27.7872,27.7232,27.7712,14795.0
2016-09-14 13:00:00,34.72,34.76,34.71,34.72,9700.0,27.7632,27.7952,27.7552,27.7632,9700.0
2016-09-14 13:05:00,34.72,34.8,34.71,34.79,10735.0,27.7632,27.8272,27.7552,27.8192,10735.0
2016-09-14 13:10:00,34.79,34.79,34.71,34.71,20911.0,27.8192,27.8192,27.7552,27.7552,20911.0
2016-09-14 13:15:00,34.71,34.76,34.7,34.73,9538.0,27.7552,27.7952,27.7472,27.7712,9538.0
2016-09-14 13:20:00,34.72,34.73,34.69,34.72,30576.0,27.7632,27.7712,27.7392,27.7632,30576.0
2016-09-14 13:25:00,34.73,34.77,34.72,34.75,11201.0,27.7712,27.8032,27.7632,27.7872,11201.0
2016-09-14 13:30:00,34.76,34.8,34.74,34.8,11357.0,27.7952,27.8272,27.7792,27.8272,11357.0
2016-09-14 13:35:00,34.79,34.79,34.69,34.69,21444.0,27.8192,27.8192,27.7392,27.7392,21444.0
2016-09-14 13:40:00,34.69,34.69,34.63,34.64,20471.0,27.7392,27.7392,27.6912,27.6992,20471.0
2016-09-14 13:45:00,34.63,34.64,34.54,34.56,17773.0,27.6912,27.6992,27.6193,27.6353,17773.0
2016-09-14 13:50:00,34.55,34.61,34.54,34.61,19002.0,27.6273,27.6753,27.6193,27.6753,19002.0
2016-09-14 13:55:00,34.61,34.63,34.58,34.58,8759.0,27.6753,27.6912,27.6513,27.6513,8759.0
2016-09-14 14:00:00,34.58,34.67,34.58,34.6,18100.0,27.6513,27.7232,27.6513,27.6673,18100.0
2016-09-14 14:05:00,34.6,34.64,34.57,34.58,16629.0,27.6673,27.6992,27.6433,27.6513,16629.0
2016-09-14 14:10:00,34.59,34.59,34.52,34.54,13259.0,27.6593,27.6593,27.6033,27.6193,13259.0
2016-09-14 14:15:00,34.55,34.66,34.54,34.65,24575.0,27.6273,27.7152,27.6193,27.7072,24575.0
2016-09-14 14:20:00,34.65,34.74,34.62,34.7,14613.0,27.7072,27.7792,27.6832,27.7472,14613.0
2016-09-14 14:25:00,34.7,34.71,34.64,34.7,12197.0,27.7472,27.7552,27.6992,27.7472,12197.0
2016-09-14 14:30:00,34.69,34.69,34.64,34.65,14016.0,27.7392,27.7392,27.6992,27.7072,14016.0
2016-09-14 14:35:00,34.66,34.68,34.64,34.64,18279.0,27.7152,27.7312,27.6992,27.6992,18279.0
2016-09-14 14:40:00,34.65,34.7,34.6,34.69,25872.0,27.7072,27.7472,27.6673,27.7392,25872.0
2016-09-14 14:45:00,34.69,34.71,34.62,34.66,17026.0,27.7392,27.7552,27.6832,27.7152,17026.0
2016-09-14 14:50:00,34.66,34.7,34.64,34.67,17541.0,27.7152,27.7472,27.6992,27.7232,17541.0
2016-09-14 14:55:00,34.67,34.74,34.67,34.7,20521.0,27.7232,27.7792,27.7232,27.7472,20521.0
2016-09-14 15:00:00,34.71,34.71,34.61,34.62,20542.0,27.7552,27.7552,27.6753,27.6832,20542.0
2016-09-14 15:05:00,34.63,34.63,34.56,34.58,18286.0,27.6912,27.6912,27.6353,27.6513,18286.0
2016-09-14 15:10:00,34.58,34.58,34.5,34.53,20932.0,27.6513,27.6513,27.5873,27.6113,20932.0
2016-09-14 15:15:00,34.53,34.54,34.47,34.51,26386.0,27.6113,27.6193,27.5633,27.5953,26386.0
2016-09-14 15:20:00,34.52,34.54,34.45,34.47,22185.0,27.6033,27.6193,27.5473,27.5633,22185.0
2016-09-14 15:25:00,34.47,34.48,34.4,34.41,27376.0,27.5633,27.5713,27.5073,27.5153,27376.0
2016-09-14 15:30:00,34.41,34.51,34.41,34.49,23369.0,27.5153,27.5953,27.5153,27.5793,23369.0
2016-09-14 15:35:00,34.5,34.51,34.45,34.5,63035.0,27.5873,27.5953,27.5473,27.5873,63035.0
2016-09-14 15:40:00,34.5,34.63,34.5,34.61,53917.0,27.5873,27.6912,27.5873,27.6753,53917.0
2016-09-14 15:45:00,34.61,34.62,34.55,34.6,54900.0,27.6753,27.6832,27.6273,27.6673,54900.0
2016-09-14 15:50:00,34.59,34.59,34.52,34.58,54659.0,27.6593,27.6593,27.6033,27.6513,54659.0
2016-09-14 15:55:00,34.58,34.6,34.53,34.59,100667.0,27.6513,27.6673,27.6113,27.6593,100667.0
2016-09-15 09:30:00,34.54,34.87,34.54,34.87,28871.0,27.6193,27.8832,27.6193,27.8832,28871.0
2016-09-15 09:35:00,34.9,34.9,34.63,34.67,20829.0,27.9071,27.9071,27.6912,27.7232,20829.0
2016-09-15 09:40:00,34.7,34.83,34.68,34.71,29860.0,27.7472,27.8512,27.7312,27.7552,29860.0
2016-09-15 09:45:00,34.72,34.78,34.64,34.78,30361.0,27.7632,27.8112,27.6992,27.8112,30361.0
2016-09-15 09:50:00,34.78,34.91,34.76,34.83,27725.0,27.8112,27.9151,27.7952,27.8512,27725.0
2016-09-15 09:55:00,34.85,34.93,34.83,34.86,37719.0,27.8672,27.9311,27.8512,27.8752,37719.0
2016-09-15 10:00:00,34.86,34.88,34.75,34.83,37967.0,27.8752,27.8912,27.7872,27.8512,37967.0
2016-09-15 10:05:00,34.83,34.92,34.83,34.88,30998.0,27.8512,27.9231,27.8512,27.8912,30998.0
2016-09-15 10:10:00,34.87,34.95,34.83,34.94,34186.0,27.8832,27.9471,27.8512,27.9391,34186.0
2016-09-15 10:15:00,34.95,34.99,34.93,34.93,24452.0,27.9471,27.9791,27.9311,27.9311,24452.0
2016-09-15 10:20:00,34.93,34.96,34.89,34.89,41512.0,27.9311,27.9551,27.8992,27.8992,41512.0
2016-09-15 10:25:00,34.9,34.96,34.9,34.96,36473.0,27.9071,27.9551,27.9071,27.9551,36473.0
2016-09-15 10:30:00,34.97,35.02,34.94,35.01,46579.0,27.9631,28.0031,27.9391,27.9951,46579.0
2016-09-15 10:35:00,35.01,35.12,35.0,35.12,38624.0,27.9951,28.0831,27.9871,28.0831,38624.0
2016-09-15 10:40:00,35.12,35.12,35.0,35.07,23986.0,28.0831,28.0831,27.9871,28.0431,23986.0
2016-09-15 10:45:00,35.08,35.15,35.08,35.15,21259.0,28.0511,28.1071,28.0511,28.1071,21259.0
2016-09-15 10:50:00,35.15,35.2,35.15,35.17,34797.0,28.1071,28.147,28.1071,28.123,34797.0
2016-09-15 10:55:00,35.18,35.23,35.17,35.22,18840.0,28.131,28.171,28.123,28.163,18840.0
2016-09-15 11:00:00,35.23,35.24,35.19,35.22,25799.0,28.171,28.179,28.139,28.163,25799.0
2016-09-15 11:05:00,35.22,35.32,35.21,35.29,63714.0,28.163,28.243,28.155,28.219,63714.0
2016-09-15 11:10:00,35.27,35.3,35.21,35.23,27539.0,28.203,28.227,28.155,28.171,27539.0
2016-09-15 11:15:00,35.23,35.31,35.23,35.31,16538.0,28.171,28.235,28.171,28.235,16538.0
2016-09-15 11:20:00,35.31,35.31,35.21,35.26,15408.0,28.235,28.235,28.155,28.195,15408.0
2016-09-15 11:25:00,35.26,35.32,35.23,35.28,15830.0,28.195,28.243,28.171,28.211,15830.0
2016-09-15 11:30:00,35.29,35.38,35.29,35.37,20792.0,28.219,28.291,28.219,28.283,20792.0
2016-09-15 11:35:00,35.36,35.39,35.33,35.38,55008.0,28.275,28.299,28.251,28.291,55008.0
2016-09-15 11:40:00,35.38,35.38,35.24,35.26,32844.0,28.291,28.291,28.179,28.195,32844.0
2016-09-15 11:45:00,35.26,35.27,35.19,35.22,25365.0,28.195,28.203,28.139,28.163,25365.0
2016-09-15 11:50:00,35.22,35.31,35.22,35.28,23379.0,28.163,28.235,28.163,28.211,23379.0
2016-09-15 11:55:00,35.27,35.28,35.21,35.22,22467.0,28.203,28.211,28.155,28.163,22467.0
2016-09-15 12:00:00,35.22,35.3,35.21,35.28,34440.0,28.163,28.227,28.155,28.211,34440.0
2016-09-15 12:05:00,35.29,35.3,35.24,35.25,31812.0,28.219,28.227,28.179,28.187,31812.0
2016-09-15 12:10:00,35.24,35.24,35.18,35.18,11660.0,28.179,28.179,28.131,28.131,11660.0
2016-09-15 12:15:00,35.18,35.2,35.16,35.17,25479.0,28.131,28.147,28.1151,28.123,25479.0
2016-09-15 12:20:00,35.16,35.21,35.16,35.2,75610.0,28.1151,28.155,28.1151,28.147,75610.0
2016-09-15 12:25:00,35.2,35.2,35.12,35.13,36143.0,28.147,28.147,28.0831,28.0911,36143.0
2016-09-15 12:30:00,35.13,35.14,35.11,35.11,9917.0,28.0911,28.0991,28.0751,28.0751,9917.0
2016-09-15 12:35:00,35.1,35.1,35.05,35.07,24739.0,28.0671,28.0671,28.0271,28.0431,24739.0
2016-09-15 12:40:00,35.07,35.08,35.03,35.05,16799.0,28.0431,28.0511,28.0111,28.0271,16799.0
2016-09-15 12:45:00,35.06,35.09,35.05,35.07,16110.0,28.0351,28.0591,28.0271,28.0431,16110.0
2016-09-15 12:50:00,35.07,35.08,35.05,35.07,23789.0,28.0431,28.0511,28.0271,28.0431,23789.0
2016-09-15 12:55:00,35.08,35.09,35.04,35.05,19376.0,28.0511,28.0591,28.0191,28.0271,19376.0
2016-09-15 13:00:00,35.05,35.09,35.04,35.08,23278.0,28.0271,28.0591,28.0191,28.0511,23278.0
2016-09-15 13:05:00,35.08,35.08,34.98,35.0,28745.0,28.0511,28.0511,27.9711,27.9871,28745.0
2016-09-15 13:10:00,35.0,35.0,34.93,34.94,21244.0,27.9871,27.9871,27.9311,27.9391,21244.0
2016-09-15 13:15:00,34.94,35.03,34.94,35.02,34445.0,27.9391,28.0111,27.9391,28.0031,34445.0
2016-09-15 13:20:00,35.02,35.03,35.01,35.02,14063.0,28.0031,28.0111,27.9951,28.0031,14063.0
2016-09-15 13:25:00,35.02,35.06,34.98,35.0,26330.0,28.0031,28.0351,27.9711,27.9871,26330.0
2016-09-15 13:30:00,35.01,35.09,34.99,35.09,20769.0,27.9951,28.0591,27.9791,28.0591,20769.0
2016-09-15 13:35:00,35.09,35.1,35.08,35.08,13195.0,28.0591,28.0671,28.0511,28.0511,13195.0
2016-09-15 13:40:00,35.08,35.2,35.08,35.19,31072.0,28.0511,28.147,28.0511,28.139,31072.0
2016-09-15 13:45:00,35.19,35.2,35.15,35.18,32118.0,28.139,28.147,28.1071,28.131,32118.0
2016-09-15 13:50:00,35.19,35.2,35.1,35.11,44778.0,28.139,28.147,28.0671,28.0751,44778.0
2016-09-15 13:55:00,35.11,35.11,35.09,35.11,14129.0,28.0751,28.0751,28.0591,28.0751,14129.0
2016-09-15 14:00:00,35.11,35.14,35.08,35.09,21306.0,28.0751,28.0991,28.0511,28.0591,21306.0
2016-09-15 14:05:00,35.1,35.1,35.07,35.09,19598.0,28.0671,28.0671,28.0431,28.0591,19598.0
2016-09-15 14:10:00,35.08,35.09,35.07,35.08,11894.0,28.0511,28.0591,28.0431,28.0511,11894.0
2016-09-15 14:15:00,35.08,35.13,35.08,35.13,27811.0,28.0511,28.0911,28.0511,28.0911,27811.0
2016-09-15 14:20:00,35.13,35.13,35.11,35.12,9000.0,28.0911,28.0911,28.0751,28.0831,9000.0
2016-09-15 14:25:00,35.12,35.12,35.04,35.04,24627.0,28.0831,28.0831,28.0191,28.0191,24627.0
2016-09-15 14:30:00,35.04,35.05,35.01,35.02,19290.0,28.0191,28.0271,27.9951,28.0031,19290.0
2016-09-15 14:35:00,35.02,35.06,35.02,35.05,18705.0,28.0031,28.0351,28.0031,28.0271,18705.0
2016-09-15 14:40:00,35.05,35.06,35.01,35.04,26723.0,28.0271,28.0351,27.9951,28.0191,26723.0
2016-09-15 14:45:00,35.04,35.05,35.01,35.02,20671.0,28.0191,28.0271,27.9951,28.0031,20671.0
2016-09-15 14:50:00,35.02,35.03,35.01,35.02,18453.0,28.0031,28.0111,27.9951,28.0031,18453.0
2016-09-15 14:55:00,35.02,35.03,35.02,35.03,16008.0,28.0031,28.0111,28.0031,28.0111,16008.0
2016-09-15 15:00:00,35.03,35.13,35.02,35.13,24577.0,28.0111,28.0911,28.0031,28.0911,24577.0
2016-09-15 15:05:00,35.13,35.14,35.05,35.05,32289.0,28.0911,28.0991,28.0271,28.0271,32289.0
2016-09-15 15:10:00,35.05,35.06,35.0,35.01,24452.0,28.0271,28.0351,27.9871,27.9951,24452.0
2016-09-15 15:15:00,35.01,35.02,34.97,34.99,38443.0,27.9951,28.0031,27.9631,27.9791,38443.0
2016-09-15 15:20:00,34.99,35.03,34.97,34.97,34844.0,27.9791,28.0111,27.9631,27.9631,34844.0
2016-09-15 15:25:00,34.97,35.0,34.97,34.98,33576.0,27.9631,27.9871,27.9631,27.9711,33576.0
2016-09-15 15:30:00,34.99,35.0,34.95,34.97,47250.0,27.9791,27.9871,27.9471,27.9631,47250.0
2016-09-15 15:35:00,34.97,35.05,34.96,35.04,59916.0,27.9631,28.0271,27.9551,28.0191,59916.0
2016-09-15 15:40:00,35.05,35.05,35.01,35.02,58213.0,28.0271,28.0271,27.9951,28.0031,58213.0
2016-09-15 15:45:00,35.02,35.04,35.0,35.01,59314.0,28.0031,28.0191,27.9871,27.9951,59314.0
2016-09-15 15:50:00,35.02,35.07,35.01,35.05,87601.0,28.0031,28.0431,27.9951,28.0271,87601.0
2016-09-15 15:55:00,35.05,35.09,35.03,35.05,220236.0,28.0271,28.0591,28.0111,28.0271,220236.0
2016-09-16 09:30:00,34.9,35.09,34.78,34.85,426772.0,27.9071,28.0591,27.8112,27.8672,426772.0
2016-09-16 09:35:00,34.81,34.88,34.77,34.81,27489.0,27.8352,27.8912,27.8032,27.8352,27489.0
2016-09-16 09:40:00,34.81,34.89,34.74,34.88,38703.0,27.8352,27.8992,27.7792,27.8912,38703.0
2016-09-16 09:45:00,34.86,34.98,34.85,34.92,50105.0,27.8752,27.9711,27.8672,27.9231,50105.0
2016-09-16 09:50:00,34.93,34.93,34.8,34.82,31591.0,27.9311,27.9311,27.8272,27.8432,31591.0
2016-09-16 09:55:00,34.81,34.84,34.78,34.8,31424.0,27.8352,27.8592,27.8112,27.8272,31424.0
2016-09-16 10:00:00,34.81,34.84,34.74,34.76,28616.0,27.8352,27.8592,27.7792,27.7952,28616.0
2016-09-16 10:05:00,34.76,34.79,34.69,34.72,20886.0,27.7952,27.8192,27.7392,27.7632,20886.0
2016-09-16 10:10:00,34.72,34.77,34.72,34.74,16866.0,27.7632,27.8032,27.7632,27.7792,16866.0
2016-09-16 10:15:00,34.74,34.78,34.71,34.72,18468.0,27.7792,27.8112,27.7552,27.7632,18468.0
2016-09-16 10:20:00,34.72,34.76,34.72,34.72,13058.0,27.7632,27.7952,27.7632,27.7632,13058.0
2016-09-16 10:25:00,34.72,34.73,34.64,34.66,18933.0,27.7632,27.7712,27.6992,27.7152,18933.0
2016-09-16 10:30:00,34.67,34.77,34.66,34.71,25044.0,27.7232,27.8032,27.7152,27.7552,25044.0
2016-09-16 10:35:00,34.71,34.81,34.69,34.81,22200.0,27.7552,27.8352,27.7392,27.8352,22200.0
2016-09-16 10:40:00,34.82,34.82,34.77,34.8,22223.0,27.8432,27.8432,27.8032,27.8272,22223.0
2016-09-16 10:45:00,34.8,34.85,34.79,34.8,16052.0,27.8272,27.8672,27.8192,27.8272,16052.0
2016-09-16 10:50:00,34.81,34.82,34.78,34.78,17393.0,27.8352,27.8432,27.8112,27.8112,17393.0
2016-09-16 10:55:00,34.77,34.83,34.76,34.76,15806.0,27.8032,27.8512,27.7952,27.7952,15806.0
2016-09-16 11:00:00,34.76,34.79,34.74,34.74,17367.0,27.7952,27.8192,27.7792,27.7792,17367.0
2016-09-16 11:05:00,34.75,34.77,34.73,34.74,13910.0,27.7872,27.8032,27.7712,27.7792,13910.0
2016-09-16 11:10:00,34.74,34.76,34.73,34.74,13609.0,27.7792,27.7952,27.7712,27.7792,13609.0
2016-09-16 11:15:00,34.74,34.78,34.69,34.69,21486.0,27.7792,27.8112,27.7392,27.7392,21486.0
2016-09-16 11:20:00,34.69,34.75,34.69,34.74,14965.0,27.7392,27.7872,27.7392,27.7792,14965.0
2016-09-16 11:25:00,34.74,34.74,34.68,34.69,15812.0,27.7792,27.7792,27.7312,27.7392,15812.0
2016-09-16 11:30:00,34.69,34.72,34.67,34.71,12100.0,27.7392,27.7632,27.7232,27.7552,12100.0
2016-09-16 11:35:00,34.71,34.74,34.69,34.74,14584.0,27.7552,27.7792,27.7392,27.7792,14584.0
2016-09-16 11:40:00,34.74,34.76,34.71,34.74,15670.0,27.7792,27.7952,27.7552,27.7792,15670.0
2016-09-16 11:45:00,34.75,34.8,34.74,34.78,23962.0,27.7872,27.8272,27.7792,27.8112,23962.0
2016-09-16 11:50:00,34.79,34.85,34.78,34.83,25778.0,27.8192,27.8672,27.8112,27.8512,25778.0
2016-09-16 11:55:00,34.82,34.86,34.81,34.86,9300.0,27.8432,27.8752,27.8352,27.8752,9300.0
2016-09-16 12:00:00,34.85,34.88,34.83,34.87,11620.0,27.8672,27.8912,27.8512,27.8832,11620.0
2016-09-16 12:05:00,34.88,34.93,34.88,34.9,9382.0,27.8912,27.9311,27.8912,27.9071,9382.0
2016-09-16 12:10:00,34.91,34.91,34.84,34.84,9000.0,27.9151,27.9151,27.8592,27.8592,9000.0
2016-09-16 12:15:00,34.84,34.88,34.82,34.82,12772.0,27.8592,27.8912,27.8432,27.8432,12772.0
2016-09-16 12:20:00,34.82,34.86,34.8,34.86,14354.0,27.8432,27.8752,27.8272,27.8752,14354.0
2016-09-16 12:25:00,34.87,34.87,34.77,34.79,16108.0,27.8832,27.8832,27.8032,27.8192,16108.0
2016-09-16 12:30:00,34.8,34.81,34.76,34.76,10000.0,27.8272,27.8352,27.7952,27.7952,10000.0
2016-09-16 12:35:00,34.77,34.8,34.77,34.78,8516.0,27.8032,27.8272,27.8032,27.8112,8516.0
2016-09-16 12:40:00,34.78,34.78,34.73,34.75,7900.0,27.8112,27.8112,27.7712,27.7872,7900.0
2016-09-16 12:45:00,34.74,34.78,34.72,34.76,12918.0,27.7792,27.8112,27.7632,27.7952,12918.0
2016-09-16 12:50:00,34.76,34.77,34.72,34.76,8670.0,27.7952,27.8032,27.7632,27.7952,8670.0
2016-09-16 12:55:00,34.76,34.77,34.74,34.75,9264.0,27.7952,27.8032,27.7792,27.7872,9264.0
2016-09-16 13:00:00,34.74,34.77,34.73,34.76,9304.0,27.7792,27.8032,27.7712,27.7952,9304.0
2016-09-16 13:05:00,34.75,34.76,34.72,34.73,11880.0,27.7872,27.7952,27.7632,27.7712,11880.0
2016-09-16 13:10:00,34.73,34.79,34.71,34.71,9100.0,27.7712,27.8192,27.7552,27.7552,9100.0
2016-09-16 13:15:00,34.71,34.72,34.7,34.72,6900.0,27.7552,27.7632,27.7472,27.7632,6900.0
2016-09-16 13:20:00,34.72,34.73,34.7,34.73,7454.0,27.7632,27.7712,27.7472,27.7712,7454.0
2016-09-16 13:25:00,34.73,34.73,34.69,34.7,11926.0,27.7712,27.7712,27.7392,27.7472,11926.0
2016-09-16 13:30:00,34.69,34.71,34.67,34.69,13857.0,27.7392,27.7552,27.7232,27.7392,13857.0
2016-09-16 13:35:00,34.68,34.71,34.66,34.7,8700.0,27.7312,27.7552,27.7152,27.7472,8700.0
2016-09-16 13:40:00,34.7,34.72,34.66,34.66,9047.0,27.7472,27.7632,27.7152,27.7152,9047.0
2016-09-16 13:45:00,34.67,34.67,34.61,34.65,12536.0,27.7232,27.7232,27.6753,27.7072,12536.0
2016-09-16 13:50:00,34.66,34.69,34.64,34.68,7000.0,27.7152,27.7392,27.6992,27.7312,7000.0
2016-09-16 13:55:00,34.67,34.69,34.63,34.68,9504.0,27.7232,27.7392,27.6912,27.7312,9504.0
2016-09-16 14:00:00,34.68,34.68,34.63,34.64,14102.0,27.7312,27.7312,27.6912,27.6992,14102.0
2016-09-16 14:05:00,34.64,34.7,34.64,34.7,8026.0,27.6992,27.7472,27.6992,27.7472,8026.0
2016-09-16 14:10:00,34.7,34.75,34.7,34.74,10552.0,27.7472,27.7872,27.7472,27.7792,10552.0
2016-09-16 14:15:00,34.74,34.75,34.71,34.72,12345.0,27.7792,27.7872,27.7552,27.7632,12345.0
2016-09-16 14:20:00,34.73,34.77,34.73,34.74,14946.0,27.7712,27.8032,27.7712,27.7792,14946.0
2016-09-16 14:25:00,34.73,34.78,34.73,34.78,7300.0,27.7712,27.8112,27.7712,27.8112,7300.0
2016-09-16 14:30:00,34.78,34.79,34.77,34.78,16208.0,27.8112,27.8192,27.8032,27.8112,16208.0
2016-09-16 14:35:00,34.79,34.8,34.76,34.77,10396.0,27.8192,27.8272,27.7952,27.8032,10396.0
2016-09-16 14:40:00,34.77,34.84,34.77,34.83,10333.0,27.8032,27.8592,27.8032,27.8512,10333.0
2016-09-16 14:45:00,34.84,34.85,34.81,34.81,18683.0,27.8592,27.8672,27.8352,27.8352,18683.0
2016-09-16 14:50:00,34.81,34.82,34.8,34.81,12762.0,27.8352,27.8432,27.8272,27.8352,12762.0
2016-09-16 14:55:00,34.81,34.82,34.78,34.79,26968.0,27.8352,27.8432,27.8112,27.8192,26968.0
2016-09-16 15:00:00,34.79,34.85,34.79,34.82,12368.0,27.8192,27.8672,27.8192,27.8432,12368.0
2016-09-16 15:05:00,34.83,34.84,34.8,34.84,21547.0,27.8512,27.8592,27.8272,27.8592,21547.0
2016-09-16 15:10:00,34.83,34.86,34.8,34.86,26050.0,27.8512,27.8752,27.8272,27.8752,26050.0
2016-09-16 15:15:00,34.85,34.88,34.85,34.87,10643.0,27.8672,27.8912,27.8672,27.8832,10643.0
2016-09-16 15:20:00,34.87,34.89,34.87,34.88,23271.0,27.8832,27.8992,27.8832,27.8912,23271.0
2016-09-16 15:25:00,34.89,34.9,34.88,34.88,14915.0,27.8992,27.9071,27.8912,27.8912,14915.0
2016-09-16 15:30:00,34.89,34.92,34.85,34.91,41584.0,27.8992,27.9231,27.8672,27.9151,41584.0
2016-09-16 15:35:00,34.9,34.92,34.89,34.91,28968.0,27.9071,27.9231,27.8992,27.9151,28968.0
2016-09-16 15:40:00,34.92,34.92,34.87,34.9,46574.0,27.9231,27.9231,27.8832,27.9071,46574.0
2016-09-16 15:45:00,34.91,34.92,34.9,34.92,48470.0,27.9151,27.9231,27.9071,27.9231,48470.0
2016-09-16 15:50:00,34.89,34.91,34.81,34.81,149974.0,27.8992,27.9151,27.8352,27.8352,149974.0
2016-09-16 15:55:00,34.82,34.84,34.8,34.81,247612.0,27.8432,27.8592,27.8272,27.8352,247612.0
2016-09-19 09:30:00,35.07,35.15,34.95,35.05,48256.0,28.0431,28.1071,27.9471,28.0271,48256.0
2016-09-19 09:35:00,35.05,35.27,35.05,35.24,38317.0,28.0271,28.203,28.0271,28.179,38317.0
2016-09-19 09:40:00,35.23,35.31,35.18,35.19,36029.0,28.171,28.235,28.131,28.139,36029.0
2016-09-19 09:45:00,35.18,35.34,35.18,35.32,42723.0,28.131,28.259,28.131,28.243,42723.0
2016-09-19 09:50:00,35.33,35.38,35.33,35.33,37367.0,28.251,28.291,28.251,28.251,37367.0
2016-09-19 09:55:00,35.34,35.45,35.33,35.44,22306.0,28.259,28.3469,28.251,28.3389,22306.0
2016-09-19 10:00:00,35.44,35.46,35.41,35.43,23837.0,28.3389,28.3549,28.315,28.331,23837.0
2016-09-19 10:05:00,35.43,35.46,35.41,35.43,21689.0,28.331,28.3549,28.315,28.331,21689.0
2016-09-19 10:10:00,35.43,35.46,35.42,35.45,16222.0,28.331,28.3549,28.323,28.3469,16222.0
2016-09-19 10:15:00,35.46,35.48,35.44,35.48,15413.0,28.3549,28.3709,28.3389,28.3709,15413.0
2016-09-19 10:20:00,35.48,35.57,35.48,35.57,87676.0,28.3709,28.4429,28.3709,28.4429,87676.0
2016-09-19 10:25:00,35.56,35.57,35.52,35.55,30120.0,28.4349,28.4429,28.4029,28.4269,30120.0
2016-09-19 10:30:00,35.55,35.67,35.54,35.66,66067.0,28.4269,28.5229,28.4189,28.5149,66067.0
2016-09-19 10:35:00,35.65,35.69,35.64,35.67,76301.0,28.5069,28.5389,28.4989,28.5229,76301.0
2016-09-19 10:40:00,35.67,35.73,35.65,35.73,33583.0,28.5229,28.5708,28.5069,28.5708,33583.0
2016-09-19 10:45:00,35.73,35.8,35.72,35.78,73819.0,28.5708,28.6268,28.5628,28.6108,73819.0
2016-09-19 10:50:00,35.77,35.87,35.75,35.85,67434.0,28.6028,28.6828,28.5868,28.6668,67434.0
2016-09-19 10:55:00,35.85,35.86,35.79,35.86,64321.0,28.6668,28.6748,28.6188,28.6748,64321.0
2016-09-19 11:00:00,35.86,35.86,35.77,35.8,25589.0,28.6748,28.6748,28.6028,28.6268,25589.0
2016-09-19 11:05:00,35.79,35.82,35.78,35.78,43219.0,28.6188,28.6428,28.6108,28.6108,43219.0
2016-09-19 11:10:00,35.78,35.78,35.68,35.71,26790.0,28.6108,28.6108,28.5309,28.5548,26790.0
2016-09-19 11:15:00,35.7,35.76,35.69,35.71,34963.0,28.5469,28.5948,28.5389,28.5548,34963.0
2016-09-19 11:20:00,35.71,35.74,35.68,35.69,58367.0,28.5548,28.5788,28.5309,28.5389,58367.0
2016-09-19 11:25:00,35.69,35.7,35.64,35.68,25266.0,28.5389,28.5469,28.4989,28.5309,25266.0
2016-09-19 11:30:00,35.69,35.83,35.69,35.82,43716.0,28.5389,28.6508,28.5389,28.6428,43716.0
2016-09-19 11:35:00,35.83,35.88,35.79,35.82,48660.0,28.6508,28.6908,28.6188,28.6428,48660.0
2016-09-19 11:40:00,35.83,35.89,35.79,35.87,56379.0,28.6508,28.6988,28.6188,28.6828,56379.0
2016-09-19 11:45:00,35.86,35.95,35.84,35.91,74965.0,28.6748,28.7468,28.6588,28.7148,74965.0
2016-09-19 11:50:00,35.9,35.95,35.88,35.94,27216.0,28.7068,28.7468,28.6908,28.7388,27216.0
2016-09-19 11:55:00,35.93,35.99,35.9,35.98,41546.0,28.7308,28.7787,28.7068,28.7707,41546.0
2016-09-19 12:00:00,35.98,36.07,35.96,36.07,115137.0,28.7707,28.8427,28.7548,28.8427,115137.0
2016-09-19 12:05:00,36.07,36.07,35.92,35.93,45046.0,28.8427,28.8427,28.7228,28.7308,45046.0
2016-09-19 12:10:00,35.92,35.92,35.78,35.82,53848.0,28.7228,28.7228,28.6108,28.6428,53848.0
2016-09-19 12:15:00,35.82,35.85,35.72,35.78,45820.0,28.6428,28.6668,28.5628,28.6108,45820.0
2016-09-19 12:20:00,35.77,35.78,35.68,35.7,20151.0,28.6028,28.6108,28.5309,28.5469,20151.0
2016-09-19 12:25:00,35.69,35.8,35.69,35.8,21528.0,28.5389,28.6268,28.5389,28.6268,21528.0
2016-09-19 12:30:00,35.8,35.8,35.75,35.75,8839.0,28.6268,28.6268,28.5868,28.5868,8839.0
2016-09-19 12:35:00,35.74,35.76,35.7,35.75,18899.0,28.5788,28.5948,28.5469,28.5868,18899.0
2016-09-19 12:40:00,35.74,35.76,35.71,35.73,20634.0,28.5788,28.5948,28.5548,28.5708,20634.0
2016-09-19 12:45:00,35.73,35.74,35.71,35.71,12922.0,28.5708,28.5788,28.5548,28.5548,12922.0
2016-09-19 12:50:00,35.7,35.77,35.7,35.75,16654.0,28.5469,28.6028,28.5469,28.5868,16654.0
2016-09-19 12:55:00,35.74,35.75,35.69,35.71,14992.0,28.5788,28.5868,28.5389,28.5548,14992.0
2016-09-19 13:00:00,35.71,35.72,35.66,35.68,27461.0,28.5548,28.5628,28.5149,28.5309,27461.0
2016-09-19 13:05:00,35.67,35.73,35.67,35.73,19396.0,28.5229,28.5708,28.5229,28.5708,19396.0
2016-09-19 13:10:00,35.72,35.73,35.69,35.7,18074.0,28.5628,28.5708,28.5389,28.5469,18074.0
2016-09-19 13:15:00,35.69,35.71,35.67,35.67,8379.0,28.5389,28.5548,28.5229,28.5229,8379.0
2016-09-19 13:20:00,35.67,35.67,35.64,35.66,17713.0,28.5229,28.5229,28.4989,28.5149,17713.0
2016-09-19 13:25:00,35.65,35.7,35.64,35.69,30321.0,28.5069,28.5469,28.4989,28.5389,30321.0
2016-09-19 13:30:00,35.69,35.7,35.6,35.63,67723.0,28.5389,28.5469,28.4669,28.4909,67723.0
2016-09-19 13:35:00,35.62,35.63,35.57,35.63,38282.0,28.4829,28.4909,28.4429,28.4909,38282.0
2016-09-19 13:40:00,35.62,35.64,35.59,35.61,17682.0,28.4829,28.4989,28.4589,28.4749,17682.0
2016-09-19 13:45:00,35.61,35.69,35.6,35.66,14294.0,28.4749,28.5389,28.4669,28.5149,14294.0
2016-09-19 13:50:00,35.66,35.68,35.63,35.68,12189.0,28.5149,28.5309,28.4909,28.5309,12189.0
2016-09-19 13:55:00,35.67,35.72,35.66,35.7,16851.0,28.5229,28.5628,28.5149,28.5469,16851.0
2016-09-19 14:00:00,35.7,35.71,35.64,35.7,89731.0,28.5469,28.5548,28.4989,28.5469,89731.0
2016-09-19 14:05:00,35.67,35.73,35.67,35.72,13784.0,28.5229,28.5708,28.5229,28.5628,13784.0
2016-09-19 14:10:00,35.72,35.72,35.66,35.71,20136.0,28.5628,28.5628,28.5149,28.5548,20136.0
2016-09-19 14:15:00,35.71,35.74,35.69,35.69,13201.0,28.5548,28.5788,28.5389,28.5389,13201.0
2016-09-19 14:20:00,35.68,35.7,35.67,35.69,8435.0,28.5309,28.5469,28.5229,28.5389,8435.0
2016-09-19 14:25:00,35.69,35.69,35.62,35.63,44597.0,28.5389,28.5389,28.4829,28.4909,44597.0
2016-09-19 14:30:00,35.63,35.7,35.63,35.68,26819.0,28.4909,28.5469,28.4909,28.5309,26819.0
2016-09-19 14:35:00,35.67,35.72,35.66,35.69,14259.0,28.5229,28.5628,28.5149,28.5389,14259.0
2016-09-19 14:40:00,35.68,35.72,35.65,35.66,14178.0,28.5309,28.5628,28.5069,28.5149,14178.0
2016-09-19 14:45:00,35.66,35.74,35.65,35.74,20593.0,28.5149,28.5788,28.5069,28.5788,20593.0
2016-09-19 14:50:00,35.74,35.78,35.72,35.73,27841.0,28.5788,28.6108,28.5628,28.5708,27841.0
2016-09-19 14:55:00,35.73,35.75,35.68,35.73,20790.0,28.5708,28.5868,28.5309,28.5708,20790.0
2016-09-19 15:00:00,35.72,35.73,35.7,35.71,29201.0,28.5628,28.5708,28.5469,28.5548,29201.0
2016-09-19 15:05:00,35.71,35.71,35.63,35.66,27508.0,28.5548,28.5548,28.4909,28.5149,27508.0
2016-09-19 15:10:00,35.66,35.7,35.65,35.66,18647.0,28.5149,28.5469,28.5069,28.5149,18647.0
2016-09-19 15:15:00,35.65,35.66,35.6,35.66,29611.0,28.5069,28.5149,28.4669,28.5149,29611.0
2016-09-19 15:20:00,35.65,35.66,35.63,35.66,30453.0,28.5069,28.5149,28.4909,28.5149,30453.0
2016-09-19 15:25:00,35.66,35.68,35.6,35.6,25199.0,28.5149,28.5309,28.4669,28.4669,25199.0
2016-09-19 15:30:00,35.6,35.63,35.57,35.59,56802.0,28.4669,28.4909,28.4429,28.4589,56802.0
2016-09-19 15:35:00,35.58,35.64,35.58,35.64,37484.0,28.4509,28.4989,28.4509,28.4989,37484.0
2016-09-19 15:40:00,35.65,35.67,35.6,35.63,45676.0,28.5069,28.5229,28.4669,28.4909,45676.0
2016-09-19 15:45:00,35.63,35.66,35.61,35.65,55970.0,28.4909,28.5149,28.4749,28.5069,55970.0
2016-09-19 15:50:00,35.65,35.68,35.62,35.67,116239.0,28.5069,28.5309,28.4829,28.5229,116239.0
2016-09-19 15:55:00,35.67,35.68,35.62,35.64,213405.0,28.5229,28.5309,28.4829,28.4989,213405.0
2016-09-20 09:30:00,35.86,36.09,35.64,36.07,94169.0,28.6748,28.8587,28.4989,28.8427,94169.0
2016-09-20 09:35:00,36.09,36.09,35.76,35.81,30929.0,28.8587,28.8587,28.5948,28.6348,30929.0
2016-09-20 09:40:00,35.81,35.88,35.71,35.77,41428.0,28.6348,28.6908,28.5548,28.6028,41428.0
2016-09-20 09:45:00,35.76,35.76,35.62,35.69,33016.0,28.5948,28.5948,28.4829,28.5389,33016.0
2016-09-20 09:50:00,35.68,35.81,35.67,35.8,40343.0,28.5309,28.6348,28.5229,28.6268,40343.0
2016-09-20 09:55:00,35.78,35.8,35.7,35.7,35640.0,28.6108,28.6268,28.5469,28.5469,35640.0
2016-09-20 10:00:00,35.7,35.79,35.69,35.71,56020.0,28.5469,28.6188,28.5389,28.5548,56020.0
2016-09-20 10:05:00,35.71,35.73,35.59,35.6,48493.0,28.5548,28.5708,28.4589,28.4669,48493.0
2016-09-20 10:10:00,35.61,35.62,35.52,35.56,27763.0,28.4749,28.4829,28.4029,28.4349,27763.0
2016-09-20 10:15:00,35.55,35.62,35.54,35.61,17588.0,28.4269,28.4829,28.4189,28.4749,17588.0
2016-09-20 10:20:00,35.61,35.62,35.54,35.58,32555.0,28.4749,28.4829,28.4189,28.4509,32555.0
2016-09-20 10:25:00,35.59,35.61,35.54,35.56,31314.0,28.4589,28.4749,28.4189,28.4349,31314.0
2016-09-20 10:30:00,35.57,35.59,35.46,35.46,30273.0,28.4429,28.4589,28.3549,28.3549,30273.0
2016-09-20 10:35:00,35.46,35.53,35.43,35.44,41954.0,28.3549,28.4109,28.331,28.3389,41954.0
2016-09-20 10:40:00,35.43,35.44,35.38,35.39,34719.0,28.331,28.3389,28.291,28.299,34719.0
2016-09-20 10:45:00,35.39,35.47,35.39,35.44,28286.0,28.299,28.3629,28.299,28.3389,28286.0
2016-09-20 10:50:00,35.45,35.46,35.41,35.43,26653.0,28.3469,28.3549,28.315,28.331,26653.0
2016-09-20 10:55:00,35.44,35.44,35.37,35.38,27744.0,28.3389,28.3389,28.283,28.291,27744.0
2016-09-20 11:00:00,35.38,35.42,35.36,35.42,25211.0,28.291,28.323,28.275,28.323,25211.0
2016-09-20 11:05:00,35.42,35.48,35.41,35.48,58092.0,28.323,28.3709,28.315,28.3709,58092.0
2016-09-20 11:10:00,35.49,35.51,35.43,35.46,22810.0,28.3789,28.3949,28.331,28.3549,22810.0
2016-09-20 11:15:00,35.46,35.49,35.44,35.46,19277.0,28.3549,28.3789,28.3389,28.3549,19277.0
2016-09-20 11:20:00,35.45,35.46,35.4,35.41,20955.0,28.3469,28.3549,28.307,28.315,20955.0
2016-09-20 11:25:00,35.4,35.41,35.35,35.38,25392.0,28.307,28.315,28.267,28.291,25392.0
2016-09-20 11:30:00,35.38,35.42,35.34,35.37,18620.0,28.291,28.323,28.259,28.283,18620.0
2016-09-20 11:35:00,35.38,35.38,35.3,35.3,19855.0,28.291,28.291,28.227,28.227,19855.0
2016-09-20 11:40:00,35.3,35.33,35.27,35.29,21038.0,28.227,28.251,28.203,28.219,21038.0
2016-09-20 11:45:00,35.29,35.31,35.25,35.28,14840.0,28.219,28.235,28.187,28.211,14840.0
2016-09-20 11:50:00,35.28,35.31,35.26,35.31,20035.0,28.211,28.235,28.195,28.235,20035.0
2016-09-20 11:55:00,35.31,35.36,35.23,35.25,20880.0,28.235,28.275,28.171,28.187,20880.0
2016-09-20 12:00:00,35.25,35.28,35.22,35.28,25695.0,28.187,28.211,28.163,28.211,25695.0
2016-09-20 12:05:00,35.27,35.28,35.24,35.25,19887.0,28.203,28.211,28.179,28.187,19887.0
2016-09-20 12:10:00,35.25,35.28,35.21,35.22,16225.0,28.187,28.211,28.155,28.163,16225.0
2016-09-20 12:15:00,35.22,35.23,35.17,35.19,12442.0,28.163,28.171,28.123,28.139,12442.0
2016-09-20 12:20:00,35.19,35.21,35.15,35.19,17890.0,28.139,28.155,28.1071,28.139,17890.0
2016-09-20 12:25:00,35.2,35.24,35.19,35.2,12166.0,28.147,28.179,28.139,28.147,12166.0
2016-09-20 12:30:00,35.21,35.22,35.15,35.15,13380.0,28.155,28.163,28.1071,28.1071,13380.0
2016-09-20 12:35:00,35.15,35.2,35.08,35.19,24849.0,28.1071,28.147,28.0511,28.139,24849.0
2016-09-20 12:40:00,35.19,35.19,35.13,35.14,13082.0,28.139,28.139,28.0911,28.0991,13082.0
2016-09-20 12:45:00,35.14,35.16,35.07,35.08,25413.0,28.0991,28.1151,28.0431,28.0511,25413.0
2016-09-20 12:50:00,35.08,35.13,35.07,35.11,20528.0,28.0511,28.0911,28.0431,28.0751,20528.0
2016-09-20 12:55:00,35.11,35.11,35.03,35.05,20509.0,28.0751,28.0751,28.0111,28.0271,20509.0
2016-09-20 13:00:00,35.05,35.08,35.0,35.05,23229.0,28.0271,28.0511,27.9871,28.0271,23229.0
2016-09-20 13:05:00,35.05,35.07,35.03,35.04,26396.0,28.0271,28.0431,28.0111,28.0191,26396.0
2016-09-20 13:10:00,35.04,35.08,35.02,35.04,14541.0,28.0191,28.0511,28.0031,28.0191,14541.0
2016-09-20 13:15:00,35.05,35.08,35.04,35.06,12299.0,28.0271,28.0511,28.0191,28.0351,12299.0
2016-09-20 13:20:00,35.05,35.05,34.98,34.99,18240.0,28.0271,28.0271,27.9711,27.9791,18240.0
2016-09-20 13:25:00,34.99,35.02,34.98,35.0,13412.0,27.9791,28.0031,27.9711,27.9871,13412.0
2016-09-20 13:30:00,35.0,35.03,34.98,35.03,14600.0,27.9871,28.0111,27.9711,28.0111,14600.0
2016-09-20 13:35:00,35.02,35.05,35.0,35.05,15980.0,28.0031,28.0271,27.9871,28.0271,15980.0
2016-09-20 13:40:00,35.07,35.07,35.03,35.04,12980.0,28.0431,28.0431,28.0111,28.0191,12980.0
2016-09-20 13:45:00,35.03,35.05,35.01,35.05,14753.0,28.0111,28.0271,27.9951,28.0271,14753.0
2016-09-20 13:50:00,35.05,35.05,35.03,35.05,10800.0,28.0271,28.0271,28.0111,28.0271,10800.0
2016-09-20 13:55:00,35.06,35.08,35.04,35.05,15087.0,28.0351,28.0511,28.0191,28.0271,15087.0
2016-09-20 14:00:00,35.05,35.06,35.02,35.06,16139.0,28.0271,28.0351,28.0031,28.0351,16139.0
2016-09-20 14:05:00,35.05,35.09,35.05,35.08,17997.0,28.0271,28.0591,28.0271,28.0511,17997.0
2016-09-20 14:10:00,35.08,35.09,35.07,35.08,7800.0,28.0511,28.0591,28.0431,28.0511,7800.0
2016-09-20 14:15:00,35.07,35.09,35.05,35.07,16888.0,28.0431,28.0591,28.0271,28.0431,16888.0
2016-09-20 14:20:00,35.07,35.08,35.02,35.04,16719.0,28.0431,28.0511,28.0031,28.0191,16719.0
2016-09-20 14:25:00,35.04,35.05,35.0,35.01,19860.0,28.0191,28.0271,27.9871,27.9951,19860.0
2016-09-20 14:30:00,35.01,35.05,34.98,35.05,17304.0,27.9951,28.0271,27.9711,28.0271,17304.0
2016-09-20 14:35:00,35.05,35.05,35.02,35.05,16288.0,28.0271,28.0271,28.0031,28.0271,16288.0
2016-09-20 14:40:00,35.06,35.06,35.0,35.02,16111.0,28.0351,28.0351,27.9871,28.0031,16111.0
2016-09-20 14:45:00,35.02,35.04,35.01,35.02,16278.0,28.0031,28.0191,27.9951,28.0031,16278.0
2016-09-20 14:50:00,35.03,35.07,35.02,35.04,19744.0,28.0111,28.0431,28.0031,28.0191,19744.0
2016-09-20 14:55:00,35.03,35.07,35.02,35.06,16807.0,28.0111,28.0431,28.0031,28.0351,16807.0
2016-09-20 15:00:00,35.06,35.09,35.05,35.05,23634.0,28.0351,28.0591,28.0271,28.0271,23634.0
2016-09-20 15:05:00,35.05,35.09,35.05,35.09,21410.0,28.0271,28.0591,28.0271,28.0591,21410.0
2016-09-20 15:10:00,35.08,35.13,35.07,35.11,26335.0,28.0511,28.0911,28.0431,28.0751,26335.0
2016-09-20 15:15:00,35.12,35.14,35.11,35.13,18064.0,28.0831,28.0991,28.0751,28.0911,18064.0
2016-09-20 15:20:00,35.13,35.13,35.08,35.09,25134.0,28.0911,28.0911,28.0511,28.0591,25134.0
2016-09-20 15:25:00,35.09,35.12,35.08,35.11,20921.0,28.0591,28.0831,28.0511,28.0751,20921.0
2016-09-20 15:30:00,35.1,35.11,35.07,35.08,23596.0,28.0671,28.0751,28.0431,28.0511,23596.0
2016-09-20 15:35:00,35.08,35.09,35.07,35.09,17969.0,28.0511,28.0591,28.0431,28.0591,17969.0
2016-09-20 15:40:00,35.09,35.09,35.03,35.03,36692.0,28.0591,28.0591,28.0111,28.0111,36692.0
2016-09-20 15:45:00,35.03,35.04,34.99,35.0,94369.0,28.0111,28.0191,27.9791,27.9871,94369.0
2016-09-20 15:50:00,35.0,35.04,34.99,35.02,220049.0,27.9871,28.0191,27.9791,28.0031,220049.0
2016-09-20 15:55:00,35.02,35.04,34.97,34.98,134232.0,28.0031,28.0191,27.9631,27.9711,134232.0
2016-09-21 09:30:00,35.37,35.56,35.26,35.47,74036.0,28.283,28.4349,28.195,28.3629,74036.0
2016-09-21 09:35:00,35.5,35.71,35.5,35.7,45651.0,28.3869,28.5548,28.3869,28.5469,45651.0
2016-09-21 09:40:00,35.71,35.84,35.71,35.72,48554.0,28.5548,28.6588,28.5548,28.5628,48554.0
2016-09-21 09:45:00,35.73,35.81,35.71,35.81,36985.0,28.5708,28.6348,28.5548,28.6348,36985.0
2016-09-21 09:50:00,35.8,35.96,35.8,35.92,46447.0,28.6268,28.7548,28.6268,28.7228,46447.0
2016-09-21 09:55:00,35.93,36.03,35.91,36.02,66114.0,28.7308,28.8107,28.7148,28.8027,66114.0
2016-09-21 10:00:00,36.03,36.05,35.99,36.01,47023.0,28.8107,28.8267,28.7787,28.7947,47023.0
2016-09-21 10:05:00,35.99,36.0,35.93,35.95,39618.0,28.7787,28.7867,28.7308,28.7468,39618.0
2016-09-21 10:10:00,35.95,35.95,35.86,35.88,18417.0,28.7468,28.7468,28.6748,28.6908,18417.0
2016-09-21 10:15:00,35.86,35.91,35.85,35.86,29064.0,28.6748,28.7148,28.6668,28.6748,29064.0
2016-09-21 10:20:00,35.85,35.86,35.77,35.8,44566.0,28.6668,28.6748,28.6028,28.6268,44566.0
2016-09-21 10:25:00,35.8,35.93,35.8,35.91,26608.0,28.6268,28.7308,28.6268,28.7148,26608.0
2016-09-21 10:30:00,35.91,35.96,35.88,35.91,48923.0,28.7148,28.7548,28.6908,28.7148,48923.0
2016-09-21 10:35:00,35.9,35.94,35.89,35.93,33502.0,28.7068,28.7388,28.6988,28.7308,33502.0
2016-09-21 10:40:00,35.92,35.94,35.87,35.9,68837.0,28.7228,28.7388,28.6828,28.7068,68837.0
2016-09-21 10:45:00,35.9,35.91,35.76,35.77,62564.0,28.7068,28.7148,28.5948,28.6028,62564.0
2016-09-21 10:50:00,35.76,35.78,35.68,35.71,43481.0,28.5948,28.6108,28.5309,28.5548,43481.0
2016-09-21 10:55:00,35.7,35.72,35.66,35.68,22829.0,28.5469,28.5628,28.5149,28.5309,22829.0
2016-09-21 11:00:00,35.69,35.7,35.67,35.69,17403.0,28.5389,28.5469,28.5229,28.5389,17403.0
2016-09-21 11:05:00,35.69,35.74,35.64,35.64,17997.0,28.5389,28.5788,28.4989,28.4989,17997.0
2016-09-21 11:10:00,35.64,35.65,35.58,35.65,12088.0,28.4989,28.5069,28.4509,28.5069,12088.0
2016-09-21 11:15:00,35.65,35.68,35.61,35.67,12293.0,28.5069,28.5309,28.4749,28.5229,12293.0
2016-09-21 11:20:00,35.67,35.73,35.66,35.7,41124.0,28.5229,28.5708,28.5149,28.5469,41124.0
2016-09-21 11:25:00,35.7,35.77,35.69,35.75,17924.0,28.5469,28.6028,28.5389,28.5868,17924.0
2016-09-21 11:30:00,35.75,35.75,35.63,35.66,21681.0,28.5868,28.5868,28.4909,28.5149,21681.0
2016-09-21 11:35:00,35.67,35.71,35.67,35.71,9622.0,28.5229,28.5548,28.5229,28.5548,9622.0
2016-09-21 11:40:00,35.72,35.72,35.68,35.68,16348.0,28.5628,28.5628,28.5309,28.5309,16348.0
2016-09-21 11:45:00,35.69,35.71,35.65,35.67,31154.0,28.5389,28.5548,28.5069,28.5229,31154.0
2016-09-21 11:50:00,35.66,35.67,35.58,35.59,34387.0,28.5149,28.5229,28.4509,28.4589,34387.0
2016-09-21 11:55:00,35.58,35.65,35.57,35.65,51145.0,28.4509,28.5069,28.4429,28.5069,51145.0
2016-09-21 12:00:00,35.64,35.65,35.6,35.62,26546.0,28.4989,28.5069,28.4669,28.4829,26546.0
2016-09-21 12:05:00,35.61,35.63,35.59,35.6,24845.0,28.4749,28.4909,28.4589,28.4669,24845.0
2016-09-21 12:10:00,35.6,35.62,35.57,35.59,64990.0,28.4669,28.4829,28.4429,28.4589,64990.0
2016-09-21 12:15:00,35.58,35.58,35.48,35.49,35477.0,28.4509,28.4509,28.3709,28.3789,35477.0
2016-09-21 12:20:00,35.49,35.55,35.49,35.51,21403.0,28.3789,28.4269,28.3789,28.3949,21403.0
2016-09-21 12:25:00,35.51,35.51,35.45,35.5,10615.0,28.3949,28.3949,28.3469,28.3869,10615.0
2016-09-21 12:30:00,35.5,35.52,35.46,35.47,18553.0,28.3869,28.4029,28.3549,28.3629,18553.0
2016-09-21 12:35:00,35.47,35.49,35.43,35.43,9894.0,28.3629,28.3789,28.331,28.331,9894.0
2016-09-21 12:40:00,35.43,35.47,35.4,35.47,25024.0,28.331,28.3629,28.307,28.3629,25024.0
2016-09-21 12:45:00,35.47,35.49,35.46,35.49,8288.0,28.3629,28.3789,28.3549,28.3789,8288.0
2016-09-21 12:50:00,35.49,35.54,35.47,35.51,14012.0,28.3789,28.4189,28.3629,28.3949,14012.0
2016-09-21 12:55:00,35.51,35.54,35.5,35.53,9730.0,28.3949,28.4189,28.3869,28.4109,9730.0
2016-09-21 13:00:00,35.54,35.61,35.54,35.6,17433.0,28.4189,28.4749,28.4189,28.4669,17433.0
2016-09-21 13:05:00,35.6,35.64,35.6,35.62,20911.0,28.4669,28.4989,28.4669,28.4829,20911.0
2016-09-21 13:10:00,35.62,35.66,35.61,35.66,18090.0,28.4829,28.5149,28.4749,28.5149,18090.0
2016-09-21 13:15:00,35.66,35.66,35.61,35.62,17246.0,28.5149,28.5149,28.4749,28.4829,17246.0
2016-09-21 13:20:00,35.62,35.62,35.58,35.61,24423.0,28.4829,28.4829,28.4509,28.4749,24423.0
2016-09-21 13:25:00,35.6,35.65,35.6,35.61,21722.0,28.4669,28.5069,28.4669,28.4749,21722.0
2016-09-21 13:30:00,35.6,35.6,35.57,35.6,9855.0,28.4669,28.4669,28.4429,28.4669,9855.0
2016-09-21 13:35:00,35.6,35.62,35.6,35.6,24194.0,28.4669,28.4829,28.4669,28.4669,24194.0
2016-09-21 13:40:00,35.6,35.61,35.57,35.61,16292.0,28.4669,28.4749,28.4429,28.4749,16292.0
2016-09-21 13:45:00,35.61,35.61,35.56,35.57,17477.0,28.4749,28.4749,28.4349,28.4429,17477.0
2016-09-21 13:50:00,35.57,35.57,35.52,35.52,12306.0,28.4429,28.4429,28.4029,28.4029,12306.0
2016-09-21 13:55:00,35.52,35.58,35.5,35.5,41589.0,28.4029,28.4509,28.3869,28.3869,41589.0
2016-09-21 14:00:00,35.51,35.76,35.49,35.72,72522.0,28.3949,28.5948,28.3789,28.5628,72522.0
2016-09-21 14:05:00,35.74,35.82,35.73,35.78,35405.0,28.5788,28.6428,28.5708,28.6108,35405.0
2016-09-21 14:10:00,35.78,35.85,35.73,35.73,34174.0,28.6108,28.6668,28.5708,28.5708,34174.0
2016-09-21 14:15:00,35.74,35.78,35.72,35.73,38919.0,28.5788,28.6108,28.5628,28.5708,38919.0
2016-09-21 14:20:00,35.73,35.78,35.66,35.66,31846.0,28.5708,28.6108,28.5149,28.5149,31846.0
2016-09-21 14:25:00,35.66,35.69,35.59,35.6,30478.0,28.5149,28.5389,28.4589,28.4669,30478.0
2016-09-21 14:30:00,35.6,35.64,35.59,35.62,29156.0,28.4669,28.4989,28.4589,28.4829,29156.0
2016-09-21 14:35:00,35.63,35.73,35.62,35.7,44575.0,28.4909,28.5708,28.4829,28.5469,44575.0
2016-09-21 14:40:00,35.69,35.75,35.67,35.72,39270.0,28.5389,28.5868,28.5229,28.5628,39270.0
2016-09-21 14:45:00,35.71,35.74,35.64,35.68,40807.0,28.5548,28.5788,28.4989,28.5309,40807.0
2016-09-21 14:50:00,35.67,35.67,35.64,35.66,26952.0,28.5229,28.5229,28.4989,28.5149,26952.0
2016-09-21 14:55:00,35.65,35.74,35.64,35.71,53701.0,28.5069,28.5788,28.4989,28.5548,53701.0
2016-09-21 15:00:00,35.7,35.71,35.65,35.7,32978.0,28.5469,28.5548,28.5069,28.5469,32978.0
2016-09-21 15:05:00,35.7,35.74,35.67,35.69,30374.0,28.5469,28.5788,28.5229,28.5389,30374.0
2016-09-21 15:10:00,35.69,35.75,35.69,35.75,40501.0,28.5389,28.5868,28.5389,28.5868,40501.0
2016-09-21 15:15:00,35.74,35.78,35.71,35.72,45851.0,28.5788,28.6108,28.5548,28.5628,45851.0
2016-09-21 15:20:00,35.72,35.74,35.68,35.68,47883.0,28.5628,28.5788,28.5309,28.5309,47883.0
2016-09-21 15:25:00,35.69,35.69,35.65,35.66,50062.0,28.5389,28.5389,28.5069,28.5149,50062.0
2016-09-21 15:30:00,35.67,35.7,35.66,35.69,73921.0,28.5229,28.5469,28.5149,28.5389,73921.0
2016-09-21 15:35:00,35.69,35.75,35.69,35.75,105346.0,28.5389,28.5868,28.5389,28.5868,105346.0
2016-09-21 15:40:00,35.75,35.76,35.67,35.7,132318.0,28.5868,28.5948,28.5229,28.5469,132318.0
2016-09-21 15:45:00,35.7,35.74,35.69,35.72,122903.0,28.5469,28.5788,28.5389,28.5628,122903.0
2016-09-21 15:50:00,35.72,35.76,35.69,35.7,189842.0,28.5628,28.5948,28.5389,28.5469,189842.0
2016-09-21 15:55:00,35.69,35.72,35.67,35.7,362233.0,28.5389,28.5628,28.5229,28.5469,362233.0
2016-09-22 09:30:00,35.88,36.0,35.64,35.74,53831.0,28.6908,28.7867,28.4989,28.5788,53831.0
2016-09-22 09:35:00,35.76,35.87,35.76,35.79,12397.0,28.5948,28.6828,28.5948,28.6188,12397.0
2016-09-22 09:40:00,35.81,35.85,35.72,35.73,18552.0,28.6348,28.6668,28.5628,28.5708,18552.0
2016-09-22 09:45:00,35.76,35.99,35.76,35.93,25279.0,28.5948,28.7787,28.5948,28.7308,25279.0
2016-09-22 09:50:00,35.94,36.06,35.94,36.03,29422.0,28.7388,28.8347,28.7388,28.8107,29422.0
2016-09-22 09:55:00,36.03,36.1,36.02,36.02,19431.0,28.8107,28.8667,28.8027,28.8027,19431.0
2016-09-22 10:00:00,36.01,36.01,35.95,35.99,13600.0,28.7947,28.7947,28.7468,28.7787,13600.0
2016-09-22 10:05:00,35.99,36.0,35.91,35.91,20155.0,28.7787,28.7867,28.7148,28.7148,20155.0
2016-09-22 10:10:00,35.91,35.92,35.88,35.9,21181.0,28.7148,28.7228,28.6908,28.7068,21181.0
2016-09-22 10:15:00,35.9,35.98,35.87,35.98,26085.0,28.7068,28.7707,28.6828,28.7707,26085.0
2016-09-22 10:20:00,35.97,35.97,35.89,35.93,14691.0,28.7628,28.7628,28.6988,28.7308,14691.0
2016-09-22 10:25:00,35.94,35.97,35.92,35.95,13204.0,28.7388,28.7628,28.7228,28.7468,13204.0
2016-09-22 10:30:00,35.95,35.98,35.94,35.97,23131.0,28.7468,28.7707,28.7388,28.7628,23131.0
2016-09-22 10:35:00,35.97,35.97,35.88,35.91,15240.0,28.7628,28.7628,28.6908,28.7148,15240.0
2016-09-22 10:40:00,35.92,35.93,35.87,35.9,12018.0,28.7228,28.7308,28.6828,28.7068,12018.0
2016-09-22 10:45:00,35.9,35.92,35.88,35.88,10976.0,28.7068,28.7228,28.6908,28.6908,10976.0
2016-09-22 10:50:00,35.89,35.89,35.85,35.89,8970.0,28.6988,28.6988,28.6668,28.6988,8970.0
2016-09-22 10:55:00,35.89,35.91,35.88,35.89,18847.0,28.6988,28.7148,28.6908,28.6988,18847.0
2016-09-22 11:00:00,35.9,35.9,35.87,35.87,12914.0,28.7068,28.7068,28.6828,28.6828,12914.0
2016-09-22 11:05:00,35.88,35.91,35.85,35.89,15772.0,28.6908,28.7148,28.6668,28.6988,15772.0
2016-09-22 11:10:00,35.89,35.93,35.86,35.93,38951.0,28.6988,28.7308,28.6748,28.7308,38951.0
2016-09-22 11:15:00,35.93,35.97,35.9,35.96,16224.0,28.7308,28.7628,28.7068,28.7548,16224.0
2016-09-22 11:20:00,35.96,35.98,35.94,35.95,18131.0,28.7548,28.7707,28.7388,28.7468,18131.0
2016-09-22 11:25:00,35.95,35.98,35.94,35.95,17100.0,28.7468,28.7707,28.7388,28.7468,17100.0
2016-09-22 11:30:00,35.94,35.96,35.91,35.95,9519.0,28.7388,28.7548,28.7148,28.7468,9519.0
2016-09-22 11:35:00,35.95,35.99,35.95,35.99,13347.0,28.7468,28.7787,28.7468,28.7787,13347.0
2016-09-22 11:40:00,35.99,36.0,35.97,35.97,11834.0,28.7787,28.7867,28.7628,28.7628,11834.0
2016-09-22 11:45:00,35.97,35.99,35.95,35.98,27065.0,28.7628,28.7787,28.7468,28.7707,27065.0
2016-09-22 11:50:00,35.97,35.97,35.93,35.94,19655.0,28.7628,28.7628,28.7308,28.7388,19655.0
2016-09-22 11:55:00,35.94,35.94,35.92,35.92,28302.0,28.7388,28.7388,28.7228,28.7228,28302.0
2016-09-22 12:00:00,35.93,35.99,35.93,35.99,11664.0,28.7308,28.7787,28.7308,28.7787,11664.0
2016-09-22 12:05:00,35.98,35.99,35.97,35.98,28724.0,28.7707,28.7787,28.7628,28.7707,28724.0
2016-09-22 12:10:00,35.99,36.01,35.98,35.99,37525.0,28.7787,28.7947,28.7707,28.7787,37525.0
2016-09-22 12:15:00,35.99,35.99,35.97,35.98,5382.0,28.7787,28.7787,28.7628,28.7707,5382.0
2016-09-22 12:20:00,35.98,35.99,35.96,35.97,15960.0,28.7707,28.7787,28.7548,28.7628,15960.0
2016-09-22 12:25:00,35.97,35.98,35.94,35.94,8877.0,28.7628,28.7707,28.7388,28.7388,8877.0
2016-09-22 12:30:00,35.94,35.95,35.91,35.93,7400.0,28.7388,28.7468,28.7148,28.7308,7400.0
2016-09-22 12:35:00,35.93,35.93,35.9,35.9,10306.0,28.7308,28.7308,28.7068,28.7068,10306.0
2016-09-22 12:40:00,35.9,35.91,35.88,35.89,13845.0,28.7068,28.7148,28.6908,28.6988,13845.0
2016-09-22 12:45:00,35.89,35.92,35.89,35.91,9240.0,28.6988,28.7228,28.6988,28.7148,9240.0
2016-09-22 12:50:00,35.91,35.94,35.9,35.93,6017.0,28.7148,28.7388,28.7068,28.7308,6017.0
2016-09-22 12:55:00,35.94,35.98,35.93,35.98,9310.0,28.7388,28.7707,28.7308,28.7707,9310.0
2016-09-22 13:00:00,35.98,36.0,35.96,36.0,5871.0,28.7707,28.7867,28.7548,28.7867,5871.0
2016-09-22 13:05:00,36.0,36.06,35.99,36.04,24295.0,28.7867,28.8347,28.7787,28.8187,24295.0
2016-09-22 13:10:00,36.05,36.05,36.0,36.0,12048.0,28.8267,28.8267,28.7867,28.7867,12048.0
2016-09-22 13:15:00,36.01,36.02,35.99,35.99,8252.0,28.7947,28.8027,28.7787,28.7787,8252.0
2016-09-22 13:20:00,35.98,36.01,35.97,35.98,16819.0,28.7707,28.7947,28.7628,28.7707,16819.0
2016-09-22 13:25:00,35.98,35.99,35.97,35.98,7628.0,28.7707,28.7787,28.7628,28.7707,7628.0
2016-09-22 13:30:00,35.98,36.02,35.97,36.02,8856.0,28.7707,28.8027,28.7628,28.8027,8856.0
2016-09-22 13:35:00,36.02,36.03,35.98,35.98,30535.0,28.8027,28.8107,28.7707,28.7707,30535.0
2016-09-22 13:40:00,35.98,36.01,35.98,35.99,21112.0,28.7707,28.7947,28.7707,28.7787,21112.0
2016-09-22 13:45:00,35.98,35.99,35.96,35.98,4463.0,28.7707,28.7787,28.7548,28.7707,4463.0
2016-09-22 13:50:00,35.98,35.98,35.94,35.98,6754.0,28.7707,28.7707,28.7388,28.7707,6754.0
2016-09-22 13:55:00,35.98,35.99,35.96,35.97,11338.0,28.7707,28.7787,28.7548,28.7628,11338.0
2016-09-22 14:00:00,35.97,36.0,35.97,36.0,7615.0,28.7628,28.7867,28.7628,28.7867,7615.0
2016-09-22 14:05:00,36.0,36.04,35.99,36.04,8758.0,28.7867,28.8187,28.7787,28.8187,8758.0
2016-09-22 14:10:00,36.04,36.04,35.91,35.91,16322.0,28.8187,28.8187,28.7148,28.7148,16322.0
2016-09-22 14:15:00,35.91,35.93,35.88,35.9,19940.0,28.7148,28.7308,28.6908,28.7068,19940.0
2016-09-22 14:20:00,35.91,35.94,35.88,35.92,17382.0,28.7148,28.7388,28.6908,28.7228,17382.0
2016-09-22 14:25:00,35.93,35.95,35.91,35.93,26027.0,28.7308,28.7468,28.7148,28.7308,26027.0
2016-09-22 14:30:00,35.93,35.94,35.9,35.9,15704.0,28.7308,28.7388,28.7068,28.7068,15704.0
2016-09-22 14:35:00,35.9,35.97,35.89,35.96,17091.0,28.7068,28.7628,28.6988,28.7548,17091.0
2016-09-22 14:40:00,35.96,35.96,35.93,35.93,7697.0,28.7548,28.7548,28.7308,28.7308,7697.0
2016-09-22 14:45:00,35.94,35.99,35.93,35.98,7992.0,28.7388,28.7787,28.7308,28.7707,7992.0
2016-09-22 14:50:00,35.97,36.01,35.96,36.01,12824.0,28.7628,28.7947,28.7548,28.7947,12824.0
2016-09-22 14:55:00,36.01,36.04,35.99,36.04,16561.0,28.7947,28.8187,28.7787,28.8187,16561.0
2016-09-22 15:00:00,36.03,36.04,36.02,36.04,10942.0,28.8107,28.8187,28.8027,28.8187,10942.0
2016-09-22 15:05:00,36.03,36.04,36.03,36.04,10959.0,28.8107,28.8187,28.8107,28.8187,10959.0
2016-09-22 15:10:00,36.04,36.07,36.03,36.04,19374.0,28.8187,28.8427,28.8107,28.8187,19374.0
2016-09-22 15:15:00,36.03,36.05,36.01,36.05,19930.0,28.8107,28.8267,28.7947,28.8267,19930.0
2016-09-22 15:20:00,36.04,36.04,36.01,36.03,15931.0,28.8187,28.8187,28.7947,28.8107,15931.0
2016-09-22 15:25:00,36.03,36.05,36.03,36.04,16969.0,28.8107,28.8267,28.8107,28.8187,16969.0
2016-09-22 15:30:00,36.05,36.05,35.99,36.03,43006.0,28.8267,28.8267,28.7787,28.8107,43006.0
2016-09-22 15:35:00,36.03,36.05,36.01,36.02,31803.0,28.8107,28.8267,28.7947,28.8027,31803.0
2016-09-22 15:40:00,36.02,36.03,36.0,36.02,18364.0,28.8027,28.8107,28.7867,28.8027,18364.0
2016-09-22 15:45:00,36.02,36.02,35.96,35.98,39806.0,28.8027,28.8027,28.7548,28.7707,39806.0
2016-09-22 15:50:00,35.98,36.0,35.96,36.0,40353.0,28.7707,28.7867,28.7548,28.7867,40353.0
2016-09-22 15:55:00,36.0,36.02,35.94,35.96,117086.0,28.7867,28.8027,28.7388,28.7548,117086.0
2016-09-23 09:30:00,35.9,36.02,35.9,36.01,55374.0,28.7068,28.8027,28.7068,28.7947,55374.0
2016-09-23 09:35:00,35.98,36.05,35.92,35.95,61537.0,28.7707,28.8267,28.7228,28.7468,61537.0
2016-09-23 09:40:00,35.95,36.0,35.76,35.77,37396.0,28.7468,28.7867,28.5948,28.6028,37396.0
2016-09-23 09:45:00,35.74,35.82,35.71,35.72,28545.0,28.5788,28.6428,28.5548,28.5628,28545.0
2016-09-23 09:50:00,35.72,35.76,35.7,35.72,35541.0,28.5628,28.5948,28.5469,28.5628,35541.0
2016-09-23 09:55:00,35.72,35.74,35.69,35.69,23447.0,28.5628,28.5788,28.5389,28.5389,23447.0
2016-09-23 10:00:00,35.69,35.77,35.67,35.77,23333.0,28.5389,28.6028,28.5229,28.6028,23333.0
2016-09-23 10:05:00,35.77,35.78,35.71,35.77,24199.0,28.6028,28.6108,28.5548,28.6028,24199.0
2016-09-23 10:10:00,35.78,35.78,35.67,35.73,41034.0,28.6108,28.6108,28.5229,28.5708,41034.0
2016-09-23 10:15:00,35.73,35.77,35.71,35.72,19344.0,28.5708,28.6028,28.5548,28.5628,19344.0
2016-09-23 10:20:00,35.72,35.74,35.67,35.71,20370.0,28.5628,28.5788,28.5229,28.5548,20370.0
2016-09-23 10:25:00,35.71,35.71,35.63,35.64,20912.0,28.5548,28.5548,28.4909,28.4989,20912.0
2016-09-23 10:30:00,35.65,35.68,35.59,35.6,25106.0,28.5069,28.5309,28.4589,28.4669,25106.0
2016-09-23 10:35:00,35.6,35.67,35.6,35.66,30100.0,28.4669,28.5229,28.4669,28.5149,30100.0
2016-09-23 10:40:00,35.66,35.7,35.64,35.7,18580.0,28.5149,28.5469,28.4989,28.5469,18580.0
2016-09-23 10:45:00,35.7,35.7,35.68,35.69,16352.0,28.5469,28.5469,28.5309,28.5389,16352.0
2016-09-23 10:50:00,35.69,35.72,35.69,35.69,12700.0,28.5389,28.5628,28.5389,28.5389,12700.0
2016-09-23 10:55:00,35.7,35.73,35.69,35.7,35999.0,28.5469,28.5708,28.5389,28.5469,35999.0
2016-09-23 11:00:00,35.7,35.75,35.69,35.75,17644.0,28.5469,28.5868,28.5389,28.5868,17644.0
2016-09-23 11:05:00,35.74,35.74,35.66,35.67,14947.0,28.5788,28.5788,28.5149,28.5229,14947.0
2016-09-23 11:10:00,35.67,35.69,35.65,35.68,15855.0,28.5229,28.5389,28.5069,28.5309,15855.0
2016-09-23 11:15:00,35.67,35.67,35.63,35.64,12634.0,28.5229,28.5229,28.4909,28.4989,12634.0
2016-09-23 11:20:00,35.64,35.64,35.57,35.57,10935.0,28.4989,28.4989,28.4429,28.4429,10935.0
2016-09-23 11:25:00,35.58,35.6,35.56,35.57,29227.0,28.4509,28.4669,28.4349,28.4429,29227.0
2016-09-23 11:30:00,35.58,35.64,35.57,35.64,11008.0,28.4509,28.4989,28.4429,28.4989,11008.0
2016-09-23 11:35:00,35.65,35.69,35.64,35.67,16237.0,28.5069,28.5389,28.4989,28.5229,16237.0
2016-09-23 11:40:00,35.66,35.7,35.66,35.69,14952.0,28.5149,28.5469,28.5149,28.5389,14952.0
2016-09-23 11:45:00,35.69,35.7,35.63,35.63,14206.0,28.5389,28.5469,28.4909,28.4909,14206.0
2016-09-23 11:50:00,35.63,35.64,35.57,35.6,23770.0,28.4909,28.4989,28.4429,28.4669,23770.0
2016-09-23 11:55:00,35.6,35.6,35.52,35.53,25743.0,28.4669,28.4669,28.4029,28.4109,25743.0
2016-09-23 12:00:00,35.52,35.55,35.48,35.49,27859.0,28.4029,28.4269,28.3709,28.3789,27859.0
2016-09-23 12:05:00,35.49,35.51,35.43,35.44,20745.0,28.3789,28.3949,28.331,28.3389,20745.0
2016-09-23 12:10:00,35.45,35.5,35.45,35.48,12076.0,28.3469,28.3869,28.3469,28.3709,12076.0
2016-09-23 12:15:00,35.48,35.53,35.48,35.5,15318.0,28.3709,28.4109,28.3709,28.3869,15318.0
2016-09-23 12:20:00,35.5,35.54,35.47,35.54,11270.0,28.3869,28.4189,28.3629,28.4189,11270.0
2016-09-23 12:25:00,35.53,35.56,35.52,35.52,8802.0,28.4109,28.4349,28.4029,28.4029,8802.0
2016-09-23 12:30:00,35.53,35.54,35.52,35.54,11810.0,28.4109,28.4189,28.4029,28.4189,11810.0
2016-09-23 12:35:00,35.54,35.55,35.46,35.51,11752.0,28.4189,28.4269,28.3549,28.3949,11752.0
2016-09-23 12:40:00,35.51,35.51,35.45,35.45,9003.0,28.3949,28.3949,28.3469,28.3469,9003.0
2016-09-23 12:45:00,35.45,35.48,35.44,35.46,10400.0,28.3469,28.3709,28.3389,28.3549,10400.0
2016-09-23 12:50:00,35.46,35.49,35.44,35.44,24099.0,28.3549,28.3789,28.3389,28.3389,24099.0
2016-09-23 12:55:00,35.43,35.44,35.41,35.41,11387.0,28.331,28.3389,28.315,28.315,11387.0
2016-09-23 13:00:00,35.42,35.44,35.41,35.43,10993.0,28.323,28.3389,28.315,28.331,10993.0
2016-09-23 13:05:00,35.42,35.44,35.39,35.4,15597.0,28.323,28.3389,28.299,28.307,15597.0
2016-09-23 13:10:00,35.41,35.43,35.38,35.38,32527.0,28.315,28.331,28.291,28.291,32527.0
2016-09-23 13:15:00,35.38,35.4,35.36,35.37,11220.0,28.291,28.307,28.275,28.283,11220.0
2016-09-23 13:20:00,35.37,35.4,35.36,35.36,32524.0,28.283,28.307,28.275,28.275,32524.0
2016-09-23 13:25:00,35.36,35.44,35.35,35.44,48051.0,28.275,28.3389,28.267,28.3389,48051.0
2016-09-23 13:30:00,35.44,35.46,35.41,35.45,22477.0,28.3389,28.3549,28.315,28.3469,22477.0
2016-09-23 13:35:00,35.45,35.46,35.44,35.44,17651.0,28.3469,28.3549,28.3389,28.3389,17651.0
2016-09-23 13:40:00,35.45,35.48,35.44,35.48,20457.0,28.3469,28.3709,28.3389,28.3709,20457.0
2016-09-23 13:45:00,35.47,35.48,35.43,35.44,20026.0,28.3629,28.3709,28.331,28.3389,20026.0
2016-09-23 13:50:00,35.44,35.46,35.41,35.45,22062.0,28.3389,28.3549,28.315,28.3469,22062.0
2016-09-23 13:55:00,35.45,35.46,35.37,35.41,29038.0,28.3469,28.3549,28.283,28.315,29038.0
2016-09-23 14:00:00,35.4,35.44,35.39,35.42,18718.0,28.307,28.3389,28.299,28.323,18718.0
2016-09-23 14:05:00,35.42,35.5,35.42,35.47,39970.0,28.323,28.3869,28.323,28.3629,39970.0
2016-09-23 14:10:00,35.47,35.48,35.41,35.47,18682.0,28.3629,28.3709,28.315,28.3629,18682.0
2016-09-23 14:15:00,35.47,35.51,35.47,35.51,15968.0,28.3629,28.3949,28.3629,28.3949,15968.0
2016-09-23 14:20:00,35.51,35.51,35.49,35.51,23647.0,28.3949,28.3949,28.3789,28.3949,23647.0
2016-09-23 14:25:00,35.51,35.54,35.51,35.52,16425.0,28.3949,28.4189,28.3949,28.4029,16425.0
2016-09-23 14:30:00,35.52,35.59,35.51,35.59,21791.0,28.4029,28.4589,28.3949,28.4589,21791.0
2016-09-23 14:35:00,35.59,35.61,35.58,35.59,22263.0,28.4589,28.4749,28.4509,28.4589,22263.0
2016-09-23 14:40:00,35.59,35.63,35.59,35.63,43773.0,28.4589,28.4909,28.4589,28.4909,43773.0
2016-09-23 14:45:00,35.62,35.66,35.62,35.64,38437.0,28.4829,28.5149,28.4829,28.4989,38437.0
2016-09-23 14:50:00,35.63,35.67,35.62,35.64,30354.0,28.4909,28.5229,28.4829,28.4989,30354.0
2016-09-23 14:55:00,35.64,35.66,35.62,35.66,21803.0,28.4989,28.5149,28.4829,28.5149,21803.0
2016-09-23 15:00:00,35.65,35.66,35.63,35.65,20209.0,28.5069,28.5149,28.4909,28.5069,20209.0
2016-09-23 15:05:00,35.66,35.76,35.65,35.75,34950.0,28.5149,28.5948,28.5069,28.5868,34950.0
2016-09-23 15:10:00,35.75,35.76,35.68,35.69,32482.0,28.5868,28.5948,28.5309,28.5389,32482.0
2016-09-23 15:15:00,35.69,35.7,35.66,35.68,17126.0,28.5389,28.5469,28.5149,28.5309,17126.0
2016-09-23 15:20:00,35.67,35.7,35.64,35.7,19841.0,28.5229,28.5469,28.4989,28.5469,19841.0
2016-09-23 15:25:00,35.69,35.75,35.68,35.74,27445.0,28.5389,28.5868,28.5309,28.5788,27445.0
2016-09-23 15:30:00,35.74,35.77,35.72,35.75,45017.0,28.5788,28.6028,28.5628,28.5868,45017.0
2016-09-23 15:35:00,35.75,35.76,35.71,35.73,60206.0,28.5868,28.5948,28.5548,28.5708,60206.0
2016-09-23 15:40:00,35.72,35.73,35.67,35.7,32967.0,28.5628,28.5708,28.5229,28.5469,32967.0
2016-09-23 15:45:00,35.7,35.7,35.64,35.66,36165.0,28.5469,28.5469,28.4989,28.5149,36165.0
2016-09-23 15:50:00,35.66,35.72,35.65,35.72,51322.0,28.5149,28.5628,28.5069,28.5628,51322.0
2016-09-23 15:55:00,35.71,35.72,35.65,35.66,147672.0,28.5548,28.5628,28.5069,28.5149,147672.0
2016-09-26 09:30:00,34.87,35.29,34.85,35.16,105752.0,27.8832,28.219,27.8672,28.1151,105752.0
2016-09-26 09:35:00,35.12,35.34,35.07,35.09,61583.0,28.0831,28.259,28.0431,28.0591,61583.0
2016-09-26 09:40:00,35.11,35.32,35.1,35.26,89840.0,28.0751,28.243,28.0671,28.195,89840.0
2016-09-26 09:45:00,35.25,35.44,35.25,35.41,52544.0,28.187,28.3389,28.187,28.315,52544.0
2016-09-26 09:50:00,35.42,35.53,35.41,35.52,30413.0,28.323,28.4109,28.315,28.4029,30413.0
2016-09-26 09:55:00,35.51,35.59,35.44,35.44,33893.0,28.3949,28.4589,28.3389,28.3389,33893.0
2016-09-26 10:00:00,35.47,35.63,35.43,35.63,33882.0,28.3629,28.4909,28.331,28.4909,33882.0
2016-09-26 10:05:00,35.63,35.69,35.6,35.61,23648.0,28.4909,28.5389,28.4669,28.4749,23648.0
2016-09-26 10:10:00,35.63,35.77,35.62,35.77,27762.0,28.4909,28.6028,28.4829,28.6028,27762.0
2016-09-26 10:15:00,35.77,35.79,35.67,35.67,14413.0,28.6028,28.6188,28.5229,28.5229,14413.0
2016-09-26 10:20:00,35.68,35.71,35.66,35.68,12438.0,28.5309,28.5548,28.5149,28.5309,12438.0
2016-09-26 10:25:00,35.67,35.74,35.66,35.7,13409.0,28.5229,28.5788,28.5149,28.5469,13409.0
2016-09-26 10:30:00,35.71,35.71,35.68,35.69,18386.0,28.5548,28.5548,28.5309,28.5389,18386.0
2016-09-26 10:35:00,35.69,35.8,35.68,35.76,30448.0,28.5389,28.6268,28.5309,28.5948,30448.0
2016-09-26 10:40:00,35.76,35.76,35.65,35.66,128646.0,28.5948,28.5948,28.5069,28.5149,128646.0
2016-09-26 10:45:00,35.68,35.7,35.55,35.58,46466.0,28.5309,28.5469,28.4269,28.4509,46466.0
2016-09-26 10:50:00,35.59,35.62,35.53,35.54,32947.0,28.4589,28.4829,28.4109,28.4189,32947.0
2016-09-26 10:55:00,35.54,35.56,35.42,35.44,46537.0,28.4189,28.4349,28.323,28.3389,46537.0
2016-09-26 11:00:00,35.44,35.47,35.36,35.37,30556.0,28.3389,28.3629,28.275,28.283,30556.0
2016-09-26 11:05:00,35.36,35.38,35.32,35.34,53452.0,28.275,28.291,28.243,28.259,53452.0
2016-09-26 11:10:00,35.35,35.39,35.28,35.28,22958.0,28.267,28.299,28.211,28.211,22958.0
2016-09-26 11:15:00,35.27,35.33,35.27,35.29,29648.0,28.203,28.251,28.203,28.219,29648.0
2016-09-26 11:20:00,35.28,35.28,35.21,35.22,57172.0,28.211,28.211,28.155,28.163,57172.0
2016-09-26 11:25:00,35.22,35.24,35.19,35.22,36196.0,28.163,28.179,28.139,28.163,36196.0
2016-09-26 11:30:00,35.23,35.23,35.13,35.15,28776.0,28.171,28.171,28.0911,28.1071,28776.0
2016-09-26 11:35:00,35.15,35.25,35.14,35.21,34275.0,28.1071,28.187,28.0991,28.155,34275.0
2016-09-26 11:40:00,35.2,35.22,35.1,35.1,38576.0,28.147,28.163,28.0671,28.0671,38576.0
2016-09-26 11:45:00,35.1,35.2,35.08,35.09,43970.0,28.0671,28.147,28.0511,28.0591,43970.0
2016-09-26 11:50:00,35.09,35.14,35.08,35.12,25481.0,28.0591,28.0991,28.0511,28.0831,25481.0
2016-09-26 11:55:00,35.12,35.19,35.11,35.18,34039.0,28.0831,28.139,28.0751,28.131,34039.0
2016-09-26 12:00:00,35.17,35.18,35.15,35.17,16929.0,28.123,28.131,28.1071,28.123,16929.0
2016-09-26 12:05:00,35.17,35.22,35.16,35.2,25243.0,28.123,28.163,28.1151,28.147,25243.0
2016-09-26 12:10:00,35.2,35.26,35.2,35.25,18938.0,28.147,28.195,28.147,28.187,18938.0
2016-09-26 12:15:00,35.25,35.31,35.24,35.26,20865.0,28.187,28.235,28.179,28.195,20865.0
2016-09-26 12:20:00,35.26,35.32,35.26,35.31,15730.0,28.195,28.243,28.195,28.235,15730.0
2016-09-26 12:25:00,35.31,35.4,35.31,35.37,40821.0,28.235,28.307,28.235,28.283,40821.0
2016-09-26 12:30:00,35.37,35.4,35.35,35.37,39504.0,28.283,28.307,28.267,28.283,39504.0
2016-09-26 12:35:00,35.37,35.39,35.34,35.36,35541.0,28.283,28.299,28.259,28.275,35541.0
2016-09-26 12:40:00,35.35,35.36,35.3,35.36,25221.0,28.267,28.275,28.227,28.275,25221.0
2016-09-26 12:45:00,35.37,35.38,35.3,35.33,25452.0,28.283,28.291,28.227,28.251,25452.0
2016-09-26 12:50:00,35.34,35.39,35.32,35.35,23514.0,28.259,28.299,28.243,28.267,23514.0
2016-09-26 12:55:00,35.34,35.38,35.33,35.35,20038.0,28.259,28.291,28.251,28.267,20038.0
2016-09-26 13:00:00,35.35,35.37,35.34,35.35,13376.0,28.267,28.283,28.259,28.267,13376.0
2016-09-26 13:05:00,35.36,35.36,35.29,35.29,21130.0,28.275,28.275,28.219,28.219,21130.0
2016-09-26 13:10:00,35.29,35.3,35.25,35.26,13600.0,28.219,28.227,28.187,28.195,13600.0
2016-09-26 13:15:00,35.28,35.29,35.22,35.23,17712.0,28.211,28.219,28.163,28.171,17712.0
2016-09-26 13:20:00,35.23,35.27,35.21,35.22,19278.0,28.171,28.203,28.155,28.163,19278.0
2016-09-26 13:25:00,35.21,35.21,35.15,35.19,19279.0,28.155,28.155,28.1071,28.139,19279.0
2016-09-26 13:30:00,35.2,35.23,35.19,35.23,11815.0,28.147,28.171,28.139,28.171,11815.0
2016-09-26 13:35:00,35.23,35.24,35.15,35.15,17357.0,28.171,28.179,28.1071,28.1071,17357.0
2016-09-26 13:40:00,35.15,35.19,35.11,35.13,21559.0,28.1071,28.139,28.0751,28.0911,21559.0
2016-09-26 13:45:00,35.13,35.19,35.12,35.16,21552.0,28.0911,28.139,28.0831,28.1151,21552.0
2016-09-26 13:50:00,35.17,35.21,35.17,35.21,43223.0,28.123,28.155,28.123,28.155,43223.0
2016-09-26 13:55:00,35.21,35.23,35.19,35.2,34575.0,28.155,28.171,28.139,28.147,34575.0
2016-09-26 14:00:00,35.2,35.25,35.19,35.2,28646.0,28.147,28.187,28.139,28.147,28646.0
2016-09-26 14:05:00,35.2,35.22,35.19,35.19,23487.0,28.147,28.163,28.139,28.139,23487.0
2016-09-26 14:10:00,35.2,35.2,35.13,35.14,19508.0,28.147,28.147,28.0911,28.0991,19508.0
2016-09-26 14:15:00,35.14,35.17,35.13,35.16,25631.0,28.0991,28.123,28.0911,28.1151,25631.0
2016-09-26 14:20:00,35.16,35.16,35.11,35.13,21694.0,28.1151,28.1151,28.0751,28.0911,21694.0
2016-09-26 14:25:00,35.13,35.13,35.05,35.07,36646.0,28.0911,28.0911,28.0271,28.0431,36646.0
2016-09-26 14:30:00,35.07,35.09,35.07,35.07,13800.0,28.0431,28.0591,28.0431,28.0431,13800.0
2016-09-26 14:35:00,35.07,35.07,35.02,35.03,21409.0,28.0431,28.0431,28.0031,28.0111,21409.0
2016-09-26 14:40:00,35.03,35.04,35.0,35.04,20083.0,28.0111,28.0191,27.9871,28.0191,20083.0
2016-09-26 14:45:00,35.03,35.1,35.03,35.08,25367.0,28.0111,28.0671,28.0111,28.0511,25367.0
2016-09-26 14:50:00,35.07,35.09,35.07,35.08,12948.0,28.0431,28.0591,28.0431,28.0511,12948.0
2016-09-26 14:55:00,35.09,35.09,35.07,35.08,21169.0,28.0591,28.0591,28.0431,28.0511,21169.0
2016-09-26 15:00:00,35.07,35.11,35.06,35.07,38609.0,28.0431,28.0751,28.0351,28.0431,38609.0
2016-09-26 15:05:00,35.07,35.14,35.06,35.14,33870.0,28.0431,28.0991,28.0351,28.0991,33870.0
2016-09-26 15:10:00,35.13,35.13,35.1,35.12,19106.0,28.0911,28.0911,28.0671,28.0831,19106.0
2016-09-26 15:15:00,35.12,35.13,35.1,35.12,45319.0,28.0831,28.0911,28.0671,28.0831,45319.0
2016-09-26 15:20:00,35.11,35.13,35.11,35.13,26945.0,28.0751,28.0911,28.0751,28.0911,26945.0
2016-09-26 15:25:00,35.13,35.17,35.12,35.16,30575.0,28.0911,28.123,28.0831,28.1151,30575.0
2016-09-26 15:30:00,35.17,35.22,35.16,35.22,73200.0,28.123,28.163,28.1151,28.163,73200.0
2016-09-26 15:35:00,35.22,35.22,35.18,35.21,52112.0,28.163,28.163,28.131,28.155,52112.0
2016-09-26 15:40:00,35.21,35.22,35.18,35.21,69146.0,28.155,28.163,28.131,28.155,69146.0
2016-09-26 15:45:00,35.2,35.22,35.19,35.2,69161.0,28.147,28.163,28.139,28.147,69161.0
2016-09-26 15:50:00,35.2,35.21,35.18,35.2,121931.0,28.147,28.155,28.131,28.147,121931.0
2016-09-26 15:55:00,35.2,35.22,35.17,35.19,236585.0,28.147,28.163,28.123,28.139,236585.0
2016-09-27 09:30:00,35.15,35.47,35.05,35.45,57771.0,28.1071,28.3629,28.0271,28.3469,57771.0
2016-09-27 09:35:00,35.49,35.64,35.47,35.64,19758.0,28.3789,28.4989,28.3629,28.4989,19758.0
2016-09-27 09:40:00,35.64,35.66,35.54,35.59,48176.0,28.4989,28.5149,28.4189,28.4589,48176.0
2016-09-27 09:45:00,35.59,35.76,35.57,35.74,53163.0,28.4589,28.5948,28.4429,28.5788,53163.0
2016-09-27 09:50:00,35.74,35.79,35.7,35.73,34799.0,28.5788,28.6188,28.5469,28.5708,34799.0
2016-09-27 09:55:00,35.73,35.87,35.71,35.85,34690.0,28.5708,28.6828,28.5548,28.6668,34690.0
2016-09-27 10:00:00,35.85,35.94,35.83,35.85,64934.0,28.6668,28.7388,28.6508,28.6668,64934.0
2016-09-27 10:05:00,35.85,35.87,35.75,35.79,42574.0,28.6668,28.6828,28.5868,28.6188,42574.0
2016-09-27 10:10:00,35.79,35.79,35.63,35.65,19973.0,28.6188,28.6188,28.4909,28.5069,19973.0
2016-09-27 10:15:00,35.65,35.69,35.62,35.65,15622.0,28.5069,28.5389,28.4829,28.5069,15622.0
2016-09-27 10:20:00,35.64,35.65,35.56,35.59,22128.0,28.4989,28.5069,28.4349,28.4589,22128.0
2016-09-27 10:25:00,35.59,35.6,35.49,35.5,25061.0,28.4589,28.4669,28.3789,28.3869,25061.0
2016-09-27 10:30:00,35.5,35.56,35.49,35.55,26146.0,28.3869,28.4349,28.3789,28.4269,26146.0
2016-09-27 10:35:00,35.54,35.56,35.52,35.55,18935.0,28.4189,28.4349,28.4029,28.4269,18935.0
2016-09-27 10:40:00,35.55,35.57,35.5,35.57,29784.0,28.4269,28.4429,28.3869,28.4429,29784.0
2016-09-27 10:45:00,35.56,35.61,35.56,35.59,22916.0,28.4349,28.4749,28.4349,28.4589,22916.0
2016-09-27 10:50:00,35.6,35.61,35.56,35.56,24576.0,28.4669,28.4749,28.4349,28.4349,24576.0
2016-09-27 10:55:00,35.55,35.56,35.49,35.5,25152.0,28.4269,28.4349,28.3789,28.3869,25152.0
2016-09-27 11:00:00,35.5,35.52,35.49,35.51,11770.0,28.3869,28.4029,28.3789,28.3949,11770.0
2016-09-27 11:05:00,35.5,35.5,35.43,35.48,13000.0,28.3869,28.3869,28.331,28.3709,13000.0
2016-09-27 11:10:00,35.47,35.5,35.46,35.47,18120.0,28.3629,28.3869,28.3549,28.3629,18120.0
2016-09-27 11:15:00,35.47,35.49,35.44,35.44,14394.0,28.3629,28.3789,28.3389,28.3389,14394.0
2016-09-27 11:20:00,35.45,35.51,35.44,35.51,24159.0,28.3469,28.3949,28.3389,28.3949,24159.0
2016-09-27 11:25:00,35.51,35.57,35.48,35.57,18063.0,28.3949,28.4429,28.3709,28.4429,18063.0
2016-09-27 11:30:00,35.57,35.59,35.55,35.56,24125.0,28.4429,28.4589,28.4269,28.4349,24125.0
2016-09-27 11:35:00,35.56,35.6,35.55,35.59,17339.0,28.4349,28.4669,28.4269,28.4589,17339.0
2016-09-27 11:40:00,35.6,35.6,35.55,35.55,11017.0,28.4669,28.4669,28.4269,28.4269,11017.0
2016-09-27 11:45:00,35.54,35.54,35.5,35.5,13882.0,28.4189,28.4189,28.3869,28.3869,13882.0
2016-09-27 11:50:00,35.49,35.52,35.48,35.52,18784.0,28.3789,28.4029,28.3709,28.4029,18784.0
2016-09-27 11:55:00,35.53,35.56,35.51,35.53,17597.0,28.4109,28.4349,28.3949,28.4109,17597.0
2016-09-27 12:00:00,35.53,35.54,35.46,35.46,10512.0,28.4109,28.4189,28.3549,28.3549,10512.0
2016-09-27 12:05:00,35.45,35.46,35.41,35.41,14012.0,28.3469,28.3549,28.315,28.315,14012.0
2016-09-27 12:10:00,35.41,35.45,35.4,35.41,11627.0,28.315,28.3469,28.307,28.315,11627.0
2016-09-27 12:15:00,35.42,35.47,35.41,35.47,10409.0,28.323,28.3629,28.315,28.3629,10409.0
2016-09-27 12:20:00,35.47,35.56,35.47,35.54,18618.0,28.3629,28.4349,28.3629,28.4189,18618.0
2016-09-27 12:25:00,35.54,35.6,35.53,35.53,6900.0,28.4189,28.4669,28.4109,28.4109,6900.0
2016-09-27 12:30:00,35.53,35.54,35.52,35.54,6278.0,28.4109,28.4189,28.4029,28.4189,6278.0
2016-09-27 12:35:00,35.53,35.53,35.48,35.52,9505.0,28.4109,28.4109,28.3709,28.4029,9505.0
2016-09-27 12:40:00,35.52,35.56,35.5,35.52,9940.0,28.4029,28.4349,28.3869,28.4029,9940.0
2016-09-27 12:45:00,35.52,35.52,35.47,35.47,9322.0,28.4029,28.4029,28.3629,28.3629,9322.0
2016-09-27 12:50:00,35.46,35.53,35.46,35.51,9338.0,28.3549,28.4109,28.3549,28.3949,9338.0
2016-09-27 12:55:00,35.51,35.52,35.48,35.5,13907.0,28.3949,28.4029,28.3709,28.3869,13907.0
2016-09-27 13:00:00,35.5,35.5,35.45,35.46,18039.0,28.3869,28.3869,28.3469,28.3549,18039.0
2016-09-27 13:05:00,35.46,35.48,35.43,35.44,19162.0,28.3549,28.3709,28.331,28.3389,19162.0
2016-09-27 13:10:00,35.45,35.46,35.41,35.41,20898.0,28.3469,28.3549,28.315,28.315,20898.0
2016-09-27 13:15:00,35.41,35.47,35.41,35.47,29820.0,28.315,28.3629,28.315,28.3629,29820.0
2016-09-27 13:20:00,35.47,35.48,35.44,35.47,18342.0,28.3629,28.3709,28.3389,28.3629,18342.0
2016-09-27 13:25:00,35.47,35.5,35.44,35.46,20753.0,28.3629,28.3869,28.3389,28.3549,20753.0
2016-09-27 13:30:00,35.46,35.52,35.46,35.49,18300.0,28.3549,28.4029,28.3549,28.3789,18300.0
2016-09-27 13:35:00,35.49,35.52,35.48,35.52,10660.0,28.3789,28.4029,28.3709,28.4029,10660.0
2016-09-27 13:40:00,35.51,35.57,35.49,35.57,15673.0,28.3949,28.4429,28.3789,28.4429,15673.0
2016-09-27 13:45:00,35.58,35.6,35.56,35.56,12009.0,28.4509,28.4669,28.4349,28.4349,12009.0
2016-09-27 13:50:00,35.55,35.58,35.54,35.58,79301.0,28.4269,28.4509,28.4189,28.4509,79301.0
2016-09-27 13:55:00,35.58,35.61,35.56,35.57,18738.0,28.4509,28.4749,28.4349,28.4429,18738.0
2016-09-27 14:00:00,35.56,35.61,35.56,35.6,22486.0,28.4349,28.4749,28.4349,28.4669,22486.0
2016-09-27 14:05:00,35.6,35.61,35.55,35.57,17002.0,28.4669,28.4749,28.4269,28.4429,17002.0
2016-09-27 14:10:00,35.58,35.6,35.57,35.57,18896.0,28.4509,28.4669,28.4429,28.4429,18896.0
2016-09-27 14:15:00,35.57,35.59,35.56,35.58,18093.0,28.4429,28.4589,28.4349,28.4509,18093.0
2016-09-27 14:20:00,35.58,35.6,35.56,35.59,19318.0,28.4509,28.4669,28.4349,28.4589,19318.0
2016-09-27 14:25:00,35.59,35.61,35.59,35.6,15790.0,28.4589,28.4749,28.4589,28.4669,15790.0
2016-09-27 14:30:00,35.6,35.61,35.57,35.58,39889.0,28.4669,28.4749,28.4429,28.4509,39889.0
2016-09-27 14:35:00,35.58,35.6,35.55,35.56,15526.0,28.4509,28.4669,28.4269,28.4349,15526.0
2016-09-27 14:40:00,35.56,35.58,35.5,35.51,26617.0,28.4349,28.4509,28.3869,28.3949,26617.0
2016-09-27 14:45:00,35.51,35.54,35.49,35.49,8909.0,28.3949,28.4189,28.3789,28.3789,8909.0
2016-09-27 14:50:00,35.49,35.5,35.46,35.5,31991.0,28.3789,28.3869,28.3549,28.3869,31991.0
2016-09-27 14:55:00,35.5,35.5,35.45,35.49,13409.0,28.3869,28.3869,28.3469,28.3789,13409.0
2016-09-27 15:00:00,35.49,35.53,35.49,35.53,8318.0,28.3789,28.4109,28.3789,28.4109,8318.0
2016-09-27 15:05:00,35.53,35.53,35.49,35.49,11543.0,28.4109,28.4109,28.3789,28.3789,11543.0
2016-09-27 15:10:00,35.49,35.5,35.42,35.42,43116.0,28.3789,28.3869,28.323,28.323,43116.0
2016-09-27 15:15:00,35.42,35.45,35.42,35.45,19686.0,28.323,28.3469,28.323,28.3469,19686.0
2016-09-27 15:20:00,35.45,35.45,35.41,35.41,19079.0,28.3469,28.3469,28.315,28.315,19079.0
2016-09-27 15:25:00,35.41,35.41,35.39,35.4,32273.0,28.315,28.315,28.299,28.307,32273.0
2016-09-27 15:30:00,35.4,35.41,35.38,35.39,26511.0,28.307,28.315,28.291,28.299,26511.0
2016-09-27 15:35:00,35.4,35.4,35.36,35.37,47922.0,28.307,28.307,28.275,28.283,47922.0
2016-09-27 15:40:00,35.37,35.38,35.36,35.37,69310.0,28.283,28.291,28.275,28.283,69310.0
2016-09-27 15:45:00,35.37,35.38,35.36,35.37,65981.0,28.283,28.291,28.275,28.283,65981.0
2016-09-27 15:50:00,35.36,35.36,35.31,35.33,112076.0,28.275,28.275,28.235,28.251,112076.0
2016-09-27 15:55:00,35.33,35.37,35.32,35.35,156574.0,28.251,28.283,28.243,28.267,156574.0
2016-09-28 09:30:00,35.45,35.55,35.36,35.5,44764.0,28.3469,28.4269,28.275,28.3869,44764.0
2016-09-28 09:35:00,35.48,35.56,35.48,35.53,9000.0,28.3709,28.4349,28.3709,28.4109,9000.0
2016-09-28 09:40:00,35.53,35.55,35.5,35.52,25404.0,28.4109,28.4269,28.3869,28.4029,25404.0
2016-09-28 09:45:00,35.52,35.59,35.48,35.5,34048.0,28.4029,28.4589,28.3709,28.3869,34048.0
2016-09-28 09:50:00,35.51,35.53,35.44,35.48,35505.0,28.3949,28.4109,28.3389,28.3709,35505.0
2016-09-28 09:55:00,35.47,35.49,35.43,35.49,30256.0,28.3629,28.3789,28.331,28.3789,30256.0
2016-09-28 10:00:00,35.49,35.56,35.45,35.47,37260.0,28.3789,28.4349,28.3469,28.3629,37260.0
2016-09-28 10:05:00,35.47,35.5,35.39,35.39,32882.0,28.3629,28.3869,28.299,28.299,32882.0
2016-09-28 10:10:00,35.38,35.45,35.35,35.35,34360.0,28.291,28.3469,28.267,28.267,34360.0
2016-09-28 10:15:00,35.36,35.37,35.27,35.29,24198.0,28.275,28.283,28.203,28.219,24198.0
2016-09-28 10:20:00,35.29,35.3,35.24,35.25,20218.0,28.219,28.227,28.179,28.187,20218.0
2016-09-28 10:25:00,35.25,35.26,35.22,35.26,20325.0,28.187,28.195,28.163,28.195,20325.0
2016-09-28 10:30:00,35.25,35.34,35.24,35.24,25954.0,28.187,28.259,28.179,28.179,25954.0
2016-09-28 10:35:00,35.25,35.27,35.19,35.19,28208.0,28.187,28.203,28.139,28.139,28208.0
2016-09-28 10:40:00,35.2,35.21,35.17,35.17,16891.0,28.147,28.155,28.123,28.123,16891.0
2016-09-28 10:45:00,35.17,35.17,35.07,35.1,31096.0,28.123,28.123,28.0431,28.0671,31096.0
2016-09-28 10:50:00,35.1,35.13,35.09,35.12,22872.0,28.0671,28.0911,28.0591,28.0831,22872.0
2016-09-28 10:55:00,35.12,35.14,35.01,35.01,35593.0,28.0831,28.0991,27.9951,27.9951,35593.0
2016-09-28 11:00:00,35.01,35.01,34.89,34.9,36051.0,27.9951,27.9951,27.8992,27.9071,36051.0
2016-09-28 11:05:00,34.89,34.92,34.87,34.89,33151.0,27.8992,27.9231,27.8832,27.8992,33151.0
2016-09-28 11:10:00,34.9,35.0,34.9,34.97,24266.0,27.9071,27.9871,27.9071,27.9631,24266.0
2016-09-28 11:15:00,34.97,35.04,34.97,35.04,15569.0,27.9631,28.0191,27.9631,28.0191,15569.0
2016-09-28 11:20:00,35.04,35.08,35.01,35.01,20183.0,28.0191,28.0511,27.9951,27.9951,20183.0
2016-09-28 11:25:00,35.02,35.03,34.97,35.0,23486.0,28.0031,28.0111,27.9631,27.9871,23486.0
2016-09-28 11:30:00,35.0,35.01,34.92,34.94,15450.0,27.9871,27.9951,27.9231,27.9391,15450.0
2016-09-28 11:35:00,34.94,35.0,34.94,34.98,30230.0,27.9391,27.9871,27.9391,27.9711,30230.0
2016-09-28 11:40:00,34.98,35.03,34.97,34.99,17255.0,27.9711,28.0111,27.9631,27.9791,17255.0
2016-09-28 11:45:00,35.0,35.04,35.0,35.03,21585.0,27.9871,28.0191,27.9871,28.0111,21585.0
2016-09-28 11:50:00,35.04,35.09,35.03,35.08,19824.0,28.0191,28.0591,28.0111,28.0511,19824.0
2016-09-28 11:55:00,35.09,35.13,35.09,35.13,21598.0,28.0591,28.0911,28.0591,28.0911,21598.0
2016-09-28 12:00:00,35.13,35.14,35.03,35.04,22678.0,28.0911,28.0991,28.0111,28.0191,22678.0
2016-09-28 12:05:00,35.04,35.05,34.97,34.98,14546.0,28.0191,28.0271,27.9631,27.9711,14546.0
2016-09-28 12:10:00,34.99,35.08,34.98,35.07,30227.0,27.9791,28.0511,27.9711,28.0431,30227.0
2016-09-28 12:15:00,35.08,35.09,35.02,35.02,20545.0,28.0511,28.0591,28.0031,28.0031,20545.0
2016-09-28 12:20:00,35.03,35.03,34.95,34.98,49900.0,28.0111,28.0111,27.9471,27.9711,49900.0
2016-09-28 12:25:00,34.98,35.0,34.97,34.97,19951.0,27.9711,27.9871,27.9631,27.9631,19951.0
2016-09-28 12:30:00,34.98,34.99,34.96,34.96,20889.0,27.9711,27.9791,27.9551,27.9551,20889.0
2016-09-28 12:35:00,34.95,34.97,34.94,34.97,14841.0,27.9471,27.9631,27.9391,27.9631,14841.0
2016-09-28 12:40:00,34.97,35.02,34.96,35.0,15520.0,27.9631,28.0031,27.9551,27.9871,15520.0
2016-09-28 12:45:00,35.01,35.04,35.01,35.01,12430.0,27.9951,28.0191,27.9951,27.9951,12430.0
2016-09-28 12:50:00,35.02,35.05,35.01,35.04,17148.0,28.0031,28.0271,27.9951,28.0191,17148.0
2016-09-28 12:55:00,35.05,35.07,35.04,35.05,14464.0,28.0271,28.0431,28.0191,28.0271,14464.0
2016-09-28 13:00:00,35.05,35.05,35.02,35.02,20781.0,28.0271,28.0271,28.0031,28.0031,20781.0
2016-09-28 13:05:00,35.03,35.04,35.02,35.03,11288.0,28.0111,28.0191,28.0031,28.0111,11288.0
2016-09-28 13:10:00,35.03,35.05,35.02,35.03,11529.0,28.0111,28.0271,28.0031,28.0111,11529.0
2016-09-28 13:15:00,35.04,35.06,35.03,35.05,15807.0,28.0191,28.0351,28.0111,28.0271,15807.0
2016-09-28 13:20:00,35.05,35.09,35.04,35.07,18111.0,28.0271,28.0591,28.0191,28.0431,18111.0
2016-09-28 13:25:00,35.08,35.11,35.07,35.08,20405.0,28.0511,28.0751,28.0431,28.0511,20405.0
2016-09-28 13:30:00,35.09,35.11,35.05,35.06,26931.0,28.0591,28.0751,28.0271,28.0351,26931.0
2016-09-28 13:35:00,35.05,35.08,35.03,35.04,38779.0,28.0271,28.0511,28.0111,28.0191,38779.0
2016-09-28 13:40:00,35.04,35.06,35.03,35.04,23438.0,28.0191,28.0351,28.0111,28.0191,23438.0
2016-09-28 13:45:00,35.04,35.05,35.01,35.01,30251.0,28.0191,28.0271,27.9951,27.9951,30251.0
2016-09-28 13:50:00,35.02,35.04,35.0,35.01,28710.0,28.0031,28.0191,27.9871,27.9951,28710.0
2016-09-28 13:55:00,35.01,35.01,34.97,34.99,35309.0,27.9951,27.9951,27.9631,27.9791,35309.0
2016-09-28 14:00:00,34.99,35.04,34.99,35.02,40112.0,27.9791,28.0191,27.9791,28.0031,40112.0
2016-09-28 14:05:00,35.02,35.02,34.98,35.01,38564.0,28.0031,28.0031,27.9711,27.9951,38564.0
2016-09-28 14:10:00,35.01,35.02,34.99,35.0,115421.0,27.9951,28.0031,27.9791,27.9871,115421.0
2016-09-28 14:15:00,34.99,35.03,34.95,35.01,49691.0,27.9791,28.0111,27.9471,27.9951,49691.0
2016-09-28 14:20:00,35.0,35.02,34.98,34.98,44964.0,27.9871,28.0031,27.9711,27.9711,44964.0
2016-09-28 14:25:00,34.99,35.11,34.99,35.09,34745.0,27.9791,28.0751,27.9791,28.0591,34745.0
2016-09-28 14:30:00,35.09,35.12,35.09,35.09,26813.0,28.0591,28.0831,28.0591,28.0591,26813.0
2016-09-28 14:35:00,35.1,35.13,35.06,35.11,23012.0,28.0671,28.0911,28.0351,28.0751,23012.0
2016-09-28 14:40:00,35.11,35.14,35.08,35.1,24730.0,28.0751,28.0991,28.0511,28.0671,24730.0
2016-09-28 14:45:00,35.11,35.13,35.09,35.1,22637.0,28.0751,28.0911,28.0591,28.0671,22637.0
2016-09-28 14:50:00,35.1,35.15,35.1,35.15,15161.0,28.0671,28.1071,28.0671,28.1071,15161.0
2016-09-28 14:55:00,35.15,35.18,35.13,35.17,18087.0,28.1071,28.131,28.0911,28.123,18087.0
2016-09-28 15:00:00,35.17,35.17,35.13,35.14,13451.0,28.123,28.123,28.0911,28.0991,13451.0
2016-09-28 15:05:00,35.14,35.15,35.1,35.1,22232.0,28.0991,28.1071,28.0671,28.0671,22232.0
2016-09-28 15:10:00,35.1,35.12,35.09,35.09,35823.0,28.0671,28.0831,28.0591,28.0591,35823.0
2016-09-28 15:15:00,35.1,35.11,35.09,35.1,31410.0,28.0671,28.0751,28.0591,28.0671,31410.0
2016-09-28 15:20:00,35.1,35.17,35.1,35.16,35379.0,28.0671,28.123,28.0671,28.1151,35379.0
2016-09-28 15:25:00,35.17,35.17,35.12,35.13,40011.0,28.123,28.123,28.0831,28.0911,40011.0
2016-09-28 15:30:00,35.13,35.14,35.08,35.11,43682.0,28.0911,28.0991,28.0511,28.0751,43682.0
2016-09-28 15:35:00,35.1,35.15,35.09,35.15,48873.0,28.0671,28.1071,28.0591,28.1071,48873.0
2016-09-28 15:40:00,35.15,35.17,35.14,35.15,47486.0,28.1071,28.123,28.0991,28.1071,47486.0
2016-09-28 15:45:00,35.14,35.2,35.14,35.2,45431.0,28.0991,28.147,28.0991,28.147,45431.0
2016-09-28 15:50:00,35.2,35.21,35.16,35.16,83411.0,28.147,28.155,28.1151,28.1151,83411.0
2016-09-28 15:55:00,35.17,35.18,35.13,35.15,218273.0,28.123,28.131,28.0911,28.1071,218273.0
2016-09-29 09:30:00,35.13,35.13,34.88,34.94,55318.0,28.0911,28.0911,27.8912,27.9391,55318.0
2016-09-29 09:35:00,34.97,35.26,34.95,35.16,26684.0,27.9631,28.195,27.9471,28.1151,26684.0
2016-09-29 09:40:00,35.16,35.4,35.16,35.31,34249.0,28.1151,28.307,28.1151,28.235,34249.0
2016-09-29 09:45:00,35.31,35.31,35.01,35.01,58858.0,28.235,28.235,27.9951,27.9951,58858.0
2016-09-29 09:50:00,35.0,35.04,34.88,34.89,41015.0,27.9871,28.0191,27.8912,27.8992,41015.0
2016-09-29 09:55:00,34.89,35.07,34.86,35.05,38177.0,27.8992,28.0431,27.8752,28.0271,38177.0
2016-09-29 10:00:00,35.04,35.13,35.04,35.1,34839.0,28.0191,28.0911,28.0191,28.0671,34839.0
2016-09-29 10:05:00,35.11,35.11,34.88,34.93,44095.0,28.0751,28.0751,27.8912,27.9311,44095.0
2016-09-29 10:10:00,34.92,34.97,34.88,34.88,81008.0,27.9231,27.9631,27.8912,27.8912,81008.0
2016-09-29 10:15:00,34.88,35.02,34.83,34.98,38719.0,27.8912,28.0031,27.8512,27.9711,38719.0
2016-09-29 10:20:00,34.99,35.1,34.95,35.1,28141.0,27.9791,28.0671,27.9471,28.0671,28141.0
2016-09-29 10:25:00,35.1,35.13,35.06,35.1,21482.0,28.0671,28.0911,28.0351,28.0671,21482.0
2016-09-29 10:30:00,35.11,35.13,35.06,35.08,21611.0,28.0751,28.0911,28.0351,28.0511,21611.0
2016-09-29 10:35:00,35.07,35.11,35.06,35.1,27472.0,28.0431,28.0751,28.0351,28.0671,27472.0
2016-09-29 10:40:00,35.1,35.11,35.04,35.09,36774.0,28.0671,28.0751,28.0191,28.0591,36774.0
2016-09-29 10:45:00,35.08,35.11,35.06,35.09,33911.0,28.0511,28.0751,28.0351,28.0591,33911.0
2016-09-29 10:50:00,35.09,35.12,35.07,35.1,33867.0,28.0591,28.0831,28.0431,28.0671,33867.0
2016-09-29 10:55:00,35.09,35.11,35.07,35.07,32599.0,28.0591,28.0751,28.0431,28.0431,32599.0
2016-09-29 11:00:00,35.07,35.11,35.04,35.1,38774.0,28.0431,28.0751,28.0191,28.0671,38774.0
2016-09-29 11:05:00,35.11,35.11,35.03,35.05,29895.0,28.0751,28.0751,28.0111,28.0271,29895.0
2016-09-29 11:10:00,35.04,35.04,34.94,34.96,31531.0,28.0191,28.0191,27.9391,27.9551,31531.0
2016-09-29 11:15:00,34.97,34.99,34.92,34.98,26261.0,27.9631,27.9791,27.9231,27.9711,26261.0
2016-09-29 11:20:00,34.98,34.99,34.95,34.98,31655.0,27.9711,27.9791,27.9471,27.9711,31655.0
2016-09-29 11:25:00,34.97,34.99,34.91,34.92,144142.0,27.9631,27.9791,27.9151,27.9231,144142.0
2016-09-29 11:30:00,34.91,34.92,34.87,34.88,41650.0,27.9151,27.9231,27.8832,27.8912,41650.0
2016-09-29 11:35:00,34.88,34.96,34.87,34.9,27731.0,27.8912,27.9551,27.8832,27.9071,27731.0
2016-09-29 11:40:00,34.89,34.91,34.88,34.89,22443.0,27.8992,27.9151,27.8912,27.8992,22443.0
2016-09-29 11:45:00,34.89,34.9,34.85,34.86,29751.0,27.8992,27.9071,27.8672,27.8752,29751.0
2016-09-29 11:50:00,34.86,34.93,34.86,34.88,34096.0,27.8752,27.9311,27.8752,27.8912,34096.0
2016-09-29 11:55:00,34.88,34.92,34.85,34.91,26425.0,27.8912,27.9231,27.8672,27.9151,26425.0
2016-09-29 12:00:00,34.91,34.92,34.87,34.91,38553.0,27.9151,27.9231,27.8832,27.9151,38553.0
2016-09-29 12:05:00,34.9,34.97,34.88,34.97,38737.0,27.9071,27.9631,27.8912,27.9631,38737.0
2016-09-29 12:10:00,34.96,34.97,34.95,34.97,25849.0,27.9551,27.9631,27.9471,27.9631,25849.0
2016-09-29 12:15:00,34.96,34.97,34.91,34.94,31329.0,27.9551,27.9631,27.9151,27.9391,31329.0
2016-09-29 12:20:00,34.93,34.97,34.91,34.92,31864.0,27.9311,27.9631,27.9151,27.9231,31864.0
2016-09-29 12:25:00,34.93,34.97,34.93,34.94,22331.0,27.9311,27.9631,27.9311,27.9391,22331.0
2016-09-29 12:30:00,34.94,34.97,34.92,34.94,23294.0,27.9391,27.9631,27.9231,27.9391,23294.0
2016-09-29 12:35:00,34.94,34.94,34.84,34.84,31036.0,27.9391,27.9391,27.8592,27.8592,31036.0
2016-09-29 12:40:00,34.84,34.84,34.75,34.76,26956.0,27.8592,27.8592,27.7872,27.7952,26956.0
2016-09-29 12:45:00,34.76,34.76,34.66,34.67,31963.0,27.7952,27.7952,27.7152,27.7232,31963.0
2016-09-29 12:50:00,34.68,34.68,34.56,34.63,49276.0,27.7312,27.7312,27.6353,27.6912,49276.0
2016-09-29 12:55:00,34.63,34.67,34.62,34.66,24721.0,27.6912,27.7232,27.6832,27.7152,24721.0
2016-09-29 13:00:00,34.66,34.67,34.55,34.59,43673.0,27.7152,27.7232,27.6273,27.6593,43673.0
2016-09-29 13:05:00,34.59,34.67,34.56,34.66,33192.0,27.6593,27.7232,27.6353,27.7152,33192.0
2016-09-29 13:10:00,34.66,34.74,34.63,34.69,43900.0,27.7152,27.7792,27.6912,27.7392,43900.0
2016-09-29 13:15:00,34.68,34.8,34.68,34.77,39151.0,27.7312,27.8272,27.7312,27.8032,39151.0
2016-09-29 13:20:00,34.76,34.86,34.74,34.85,33859.0,27.7952,27.8752,27.7792,27.8672,33859.0
2016-09-29 13:25:00,34.86,34.87,34.8,34.81,31081.0,27.8752,27.8832,27.8272,27.8352,31081.0
2016-09-29 13:30:00,34.81,34.84,34.79,34.83,23322.0,27.8352,27.8592,27.8192,27.8512,23322.0
2016-09-29 13:35:00,34.83,34.84,34.81,34.82,22154.0,27.8512,27.8592,27.8352,27.8432,22154.0
2016-09-29 13:40:00,34.82,34.83,34.71,34.75,25735.0,27.8432,27.8512,27.7552,27.7872,25735.0
2016-09-29 13:45:00,34.75,34.76,34.64,34.67,20103.0,27.7872,27.7952,27.6992,27.7232,20103.0
2016-09-29 13:50:00,34.66,34.67,34.57,34.59,26268.0,27.7152,27.7232,27.6433,27.6593,26268.0
2016-09-29 13:55:00,34.58,34.62,34.52,34.62,27364.0,27.6513,27.6832,27.6033,27.6832,27364.0
2016-09-29 14:00:00,34.61,34.62,34.57,34.58,21566.0,27.6753,27.6832,27.6433,27.6513,21566.0
2016-09-29 14:05:00,34.59,34.64,34.57,34.58,27786.0,27.6593,27.6992,27.6433,27.6513,27786.0
2016-09-29 14:10:00,34.6,34.63,34.57,34.61,27272.0,27.6673,27.6912,27.6433,27.6753,27272.0
2016-09-29 14:15:00,34.61,34.72,34.61,34.69,21471.0,27.6753,27.7632,27.6753,27.7392,21471.0
2016-09-29 14:20:00,34.7,34.73,34.68,34.72,24039.0,27.7472,27.7712,27.7312,27.7632,24039.0
2016-09-29 14:25:00,34.72,34.77,34.68,34.76,26996.0,27.7632,27.8032,27.7312,27.7952,26996.0
2016-09-29 14:30:00,34.76,34.81,34.74,34.79,25064.0,27.7952,27.8352,27.7792,27.8192,25064.0
2016-09-29 14:35:00,34.8,34.89,34.8,34.87,26133.0,27.8272,27.8992,27.8272,27.8832,26133.0
2016-09-29 14:40:00,34.86,34.88,34.82,34.82,25621.0,27.8752,27.8912,27.8432,27.8432,25621.0
2016-09-29 14:45:00,34.82,34.89,34.8,34.87,28435.0,27.8432,27.8992,27.8272,27.8832,28435.0
2016-09-29 14:50:00,34.86,34.86,34.8,34.82,21843.0,27.8752,27.8752,27.8272,27.8432,21843.0
2016-09-29 14:55:00,34.82,34.86,34.75,34.78,28084.0,27.8432,27.8752,27.7872,27.8112,28084.0
2016-09-29 15:00:00,34.77,34.82,34.74,34.75,35285.0,27.8032,27.8432,27.7792,27.7872,35285.0
2016-09-29 15:05:00,34.75,34.82,34.74,34.82,27759.0,27.7872,27.8432,27.7792,27.8432,27759.0
2016-09-29 15:10:00,34.81,34.85,34.76,34.81,32033.0,27.8352,27.8672,27.7952,27.8352,32033.0
2016-09-29 15:15:00,34.81,34.82,34.76,34.77,34791.0,27.8352,27.8432,27.7952,27.8032,34791.0
2016-09-29 15:20:00,34.76,34.78,34.72,34.72,47300.0,27.7952,27.8112,27.7632,27.7632,47300.0
2016-09-29 15:25:00,34.72,34.76,34.65,34.75,58771.0,27.7632,27.7952,27.7072,27.7872,58771.0
2016-09-29 15:30:00,34.75,34.82,34.72,34.81,75645.0,27.7872,27.8432,27.7632,27.8352,75645.0
2016-09-29 15:35:00,34.82,34.84,34.78,34.84,87660.0,27.8432,27.8592,27.8112,27.8592,87660.0
2016-09-29 15:40:00,34.84,34.86,34.78,34.83,66972.0,27.8592,27.8752,27.8112,27.8512,66972.0
2016-09-29 15:45:00,34.83,34.84,34.76,34.77,97336.0,27.8512,27.8592,27.7952,27.8032,97336.0
2016-09-29 15:50:00,34.76,34.78,34.73,34.76,102479.0,27.7952,27.8112,27.7712,27.7952,102479.0
2016-09-29 15:55:00,34.76,34.77,34.71,34.74,275454.0,27.7952,27.8032,27.7552,27.7792,275454.0
2016-09-30 09:30:00,35.04,35.7,34.92,35.42,133823.0,28.0191,28.5469,27.9231,28.323,133823.0
2016-09-30 09:35:00,35.43,35.6,35.39,35.44,21870.0,28.331,28.4669,28.299,28.3389,21870.0
2016-09-30 09:40:00,35.42,35.57,35.34,35.56,27338.0,28.323,28.4429,28.259,28.4349,27338.0
2016-09-30 09:45:00,35.55,35.59,35.39,35.48,37394.0,28.4269,28.4589,28.299,28.3709,37394.0
2016-09-30 09:50:00,35.48,35.57,35.38,35.42,61545.0,28.3709,28.4429,28.291,28.323,61545.0
2016-09-30 09:55:00,35.42,35.43,35.28,35.31,50527.0,28.323,28.331,28.211,28.235,50527.0
2016-09-30 10:00:00,35.32,35.37,35.25,35.31,63406.0,28.243,28.283,28.187,28.235,63406.0
2016-09-30 10:05:00,35.31,35.33,35.25,35.26,37238.0,28.235,28.251,28.187,28.195,37238.0
2016-09-30 10:10:00,35.26,35.37,35.21,35.35,44904.0,28.195,28.283,28.155,28.267,44904.0
2016-09-30 10:15:00,35.36,35.36,35.19,35.25,46318.0,28.275,28.275,28.139,28.187,46318.0
2016-09-30 10:20:00,35.25,35.25,35.15,35.18,30208.0,28.187,28.187,28.1071,28.131,30208.0
2016-09-30 10:25:00,35.18,35.29,35.17,35.29,20696.0,28.131,28.219,28.123,28.219,20696.0
2016-09-30 10:30:00,35.29,35.34,35.28,35.32,25828.0,28.219,28.259,28.211,28.243,25828.0
2016-09-30 10:35:00,35.33,35.35,35.28,35.3,40114.0,28.251,28.267,28.211,28.227,40114.0
2016-09-30 10:40:00,35.29,35.37,35.26,35.32,93869.0,28.219,28.283,28.195,28.243,93869.0
2016-09-30 10:45:00,35.32,35.37,35.32,35.36,43496.0,28.243,28.283,28.243,28.275,43496.0
2016-09-30 10:50:00,35.37,35.43,35.36,35.41,29425.0,28.283,28.331,28.275,28.315,29425.0
2016-09-30 10:55:00,35.42,35.49,35.4,35.46,40698.0,28.323,28.3789,28.307,28.3549,40698.0
2016-09-30 11:00:00,35.47,35.56,35.45,35.54,45538.0,28.3629,28.4349,28.3469,28.4189,45538.0
2016-09-30 11:05:00,35.53,35.55,35.5,35.55,41163.0,28.4109,28.4269,28.3869,28.4269,41163.0
2016-09-30 11:10:00,35.55,35.61,35.54,35.59,44604.0,28.4269,28.4749,28.4189,28.4589,44604.0
2016-09-30 11:15:00,35.6,35.6,35.5,35.55,59659.0,28.4669,28.4669,28.3869,28.4269,59659.0
2016-09-30 11:20:00,35.55,35.56,35.43,35.45,116157.0,28.4269,28.4349,28.331,28.3469,116157.0
2016-09-30 11:25:00,35.45,35.5,35.44,35.48,23984.0,28.3469,28.3869,28.3389,28.3709,23984.0
2016-09-30 11:30:00,35.49,35.61,35.49,35.6,42743.0,28.3789,28.4749,28.3789,28.4669,42743.0
2016-09-30 11:35:00,35.59,35.65,35.59,35.64,28891.0,28.4589,28.5069,28.4589,28.4989,28891.0
2016-09-30 11:40:00,35.63,35.69,35.63,35.68,23164.0,28.4909,28.5389,28.4909,28.5309,23164.0
2016-09-30 11:45:00,35.67,35.68,35.6,35.64,22319.0,28.5229,28.5309,28.4669,28.4989,22319.0
2016-09-30 11:50:00,35.63,35.74,35.63,35.72,18067.0,28.4909,28.5788,28.4909,28.5628,18067.0
2016-09-30 11:55:00,35.71,35.75,35.69,35.69,19458.0,28.5548,28.5868,28.5389,28.5389,19458.0
2016-09-30 12:00:00,35.68,35.72,35.65,35.67,53340.0,28.5309,28.5628,28.5069,28.5229,53340.0
2016-09-30 12:05:00,35.67,35.73,35.66,35.71,20889.0,28.5229,28.5708,28.5149,28.5548,20889.0
2016-09-30 12:10:00,35.7,35.76,35.67,35.76,36880.0,28.5469,28.5948,28.5229,28.5948,36880.0
2016-09-30 12:15:00,35.76,35.77,35.73,35.77,16589.0,28.5948,28.6028,28.5708,28.6028,16589.0
2016-09-30 12:20:00,35.77,35.81,35.76,35.78,20450.0,28.6028,28.6348,28.5948,28.6108,20450.0
2016-09-30 12:25:00,35.79,35.83,35.77,35.77,27606.0,28.6188,28.6508,28.6028,28.6028,27606.0
2016-09-30 12:30:00,35.77,35.8,35.75,35.79,13312.0,28.6028,28.6268,28.5868,28.6188,13312.0
2016-09-30 12:35:00,35.79,35.82,35.78,35.81,18776.0,28.6188,28.6428,28.6108,28.6348,18776.0
2016-09-30 12:40:00,35.81,35.81,35.74,35.74,26528.0,28.6348,28.6348,28.5788,28.5788,26528.0
2016-09-30 12:45:00,35.74,35.76,35.73,35.75,14425.0,28.5788,28.5948,28.5708,28.5868,14425.0
2016-09-30 12:50:00,35.75,35.76,35.64,35.65,48666.0,28.5868,28.5948,28.4989,28.5069,48666.0
2016-09-30 12:55:00,35.66,35.72,35.62,35.7,35173.0,28.5149,28.5628,28.4829,28.5469,35173.0
2016-09-30 13:00:00,35.68,35.72,35.68,35.7,28026.0,28.5309,28.5628,28.5309,28.5469,28026.0
2016-09-30 13:05:00,35.7,35.71,35.65,35.65,19854.0,28.5469,28.5548,28.5069,28.5069,19854.0
2016-09-30 13:10:00,35.65,35.69,35.65,35.67,10037.0,28.5069,28.5389,28.5069,28.5229,10037.0
2016-09-30 13:15:00,35.67,35.68,35.62,35.63,20136.0,28.5229,28.5309,28.4829,28.4909,20136.0
2016-09-30 13:20:00,35.63,35.64,35.59,35.61,37377.0,28.4909,28.4989,28.4589,28.4749,37377.0
2016-09-30 13:25:00,35.61,35.62,35.57,35.57,13439.0,28.4749,28.4829,28.4429,28.4429,13439.0
2016-09-30 13:30:00,35.57,35.6,35.55,35.59,24266.0,28.4429,28.4669,28.4269,28.4589,24266.0
2016-09-30 13:35:00,35.59,35.64,35.59,35.64,16969.0,28.4589,28.4989,28.4589,28.4989,16969.0
2016-09-30 13:40:00,35.64,35.68,35.64,35.65,54893.0,28.4989,28.5309,28.4989,28.5069,54893.0
2016-09-30 13:45:00,35.65,35.77,35.64,35.75,54530.0,28.5069,28.6028,28.4989,28.5868,54530.0
2016-09-30 13:50:00,35.75,35.75,35.71,35.71,12049.0,28.5868,28.5868,28.5548,28.5548,12049.0
2016-09-30 13:55:00,35.71,35.74,35.68,35.72,23129.0,28.5548,28.5788,28.5309,28.5628,23129.0
2016-09-30 14:00:00,35.72,35.79,35.7,35.78,42224.0,28.5628,28.6188,28.5469,28.6108,42224.0
2016-09-30 14:05:00,35.78,35.84,35.78,35.8,47518.0,28.6108,28.6588,28.6108,28.6268,47518.0
2016-09-30 14:10:00,35.8,35.8,35.73,35.76,28727.0,28.6268,28.6268,28.5708,28.5948,28727.0
2016-09-30 14:15:00,35.75,35.78,35.65,35.66,112779.0,28.5868,28.6108,28.5069,28.5149,112779.0
2016-09-30 14:20:00,35.67,35.7,35.65,35.65,35941.0,28.5229,28.5469,28.5069,28.5069,35941.0
2016-09-30 14:25:00,35.66,35.69,35.65,35.67,21992.0,28.5149,28.5389,28.5069,28.5229,21992.0
2016-09-30 14:30:00,35.67,35.75,35.66,35.75,25373.0,28.5229,28.5868,28.5149,28.5868,25373.0
2016-09-30 14:35:00,35.75,35.77,35.71,35.77,38115.0,28.5868,28.6028,28.5548,28.6028,38115.0
2016-09-30 14:40:00,35.76,35.8,35.74,35.75,33471.0,28.5948,28.6268,28.5788,28.5868,33471.0
2016-09-30 14:45:00,35.75,35.77,35.73,35.75,18489.0,28.5868,28.6028,28.5708,28.5868,18489.0
2016-09-30 14:50:00,35.75,35.75,35.71,35.74,15331.0,28.5868,28.5868,28.5548,28.5788,15331.0
2016-09-30 14:55:00,35.74,35.79,35.73,35.77,28651.0,28.5788,28.6188,28.5708,28.6028,28651.0
2016-09-30 15:00:00,35.78,35.8,35.75,35.8,33197.0,28.6108,28.6268,28.5868,28.6268,33197.0
2016-09-30 15:05:00,35.79,35.84,35.78,35.84,33170.0,28.6188,28.6588,28.6108,28.6588,33170.0
2016-09-30 15:10:00,35.84,35.87,35.81,35.87,30530.0,28.6588,28.6828,28.6348,28.6828,30530.0
2016-09-30 15:15:00,35.88,35.88,35.82,35.83,36014.0,28.6908,28.6908,28.6428,28.6508,36014.0
2016-09-30 15:20:00,35.82,35.86,35.8,35.84,47659.0,28.6428,28.6748,28.6268,28.6588,47659.0
2016-09-30 15:25:00,35.84,35.87,35.83,35.84,44478.0,28.6588,28.6828,28.6508,28.6588,44478.0
2016-09-30 15:30:00,35.84,35.87,35.82,35.84,63822.0,28.6588,28.6828,28.6428,28.6588,63822.0
2016-09-30 15:35:00,35.84,35.85,35.8,35.83,80609.0,28.6588,28.6668,28.6268,28.6508,80609.0
2016-09-30 15:40:00,35.83,35.89,35.81,35.89,94507.0,28.6508,28.6988,28.6348,28.6988,94507.0
2016-09-30 15:45:00,35.88,35.91,35.85,35.91,94923.0,28.6908,28.7148,28.6668,28.7148,94923.0
2016-09-30 15:50:00,35.91,35.94,35.88,35.9,252432.0,28.7148,28.7388,28.6908,28.7068,252432.0
2016-09-30 15:55:00,35.9,35.9,35.8,35.82,323729.0,28.7068,28.7068,28.6268,28.6428,323729.0
2016-10-03 09:30:00,35.58,35.63,35.31,35.36,107167.0,28.4509,28.4909,28.235,28.275,107167.0
2016-10-03 09:35:00,35.36,35.52,35.26,35.27,32818.0,28.275,28.4029,28.195,28.203,32818.0
2016-10-03 09:40:00,35.26,35.4,35.15,35.15,29531.0,28.195,28.307,28.1071,28.1071,29531.0
2016-10-03 09:45:00,35.15,35.2,35.04,35.05,72529.0,28.1071,28.147,28.0191,28.0271,72529.0
2016-10-03 09:50:00,35.05,35.18,35.04,35.14,60212.0,28.0271,28.131,28.0191,28.0991,60212.0
2016-10-03 09:55:00,35.14,35.14,35.0,35.12,40109.0,28.0991,28.0991,27.9871,28.0831,40109.0
2016-10-03 10:00:00,35.12,35.16,35.06,35.11,48325.0,28.0831,28.1151,28.0351,28.0751,48325.0
2016-10-03 10:05:00,35.1,35.16,35.04,35.14,40750.0,28.0671,28.1151,28.0191,28.0991,40750.0
2016-10-03 10:10:00,35.14,35.21,35.14,35.2,65104.0,28.0991,28.155,28.0991,28.147,65104.0
2016-10-03 10:15:00,35.19,35.2,35.05,35.07,39289.0,28.139,28.147,28.0271,28.0431,39289.0
2016-10-03 10:20:00,35.06,35.1,35.03,35.03,25682.0,28.0351,28.0671,28.0111,28.0111,25682.0
2016-10-03 10:25:00,35.03,35.1,34.99,35.02,32031.0,28.0111,28.0671,27.9791,28.0031,32031.0
2016-10-03 10:30:00,35.02,35.17,35.02,35.16,31608.0,28.0031,28.123,28.0031,28.1151,31608.0
2016-10-03 10:35:00,35.17,35.21,35.14,35.2,33884.0,28.123,28.155,28.0991,28.147,33884.0
2016-10-03 10:40:00,35.19,35.26,35.18,35.23,26038.0,28.139,28.195,28.131,28.171,26038.0
2016-10-03 10:45:00,35.23,35.29,35.22,35.27,43854.0,28.171,28.219,28.163,28.203,43854.0
2016-10-03 10:50:00,35.27,35.32,35.27,35.29,22921.0,28.203,28.243,28.203,28.219,22921.0
2016-10-03 10:55:00,35.29,35.32,35.28,35.31,23201.0,28.219,28.243,28.211,28.235,23201.0
2016-10-03 11:00:00,35.3,35.37,35.28,35.31,50756.0,28.227,28.283,28.211,28.235,50756.0
2016-10-03 11:05:00,35.31,35.36,35.29,35.32,28655.0,28.235,28.275,28.219,28.243,28655.0
2016-10-03 11:10:00,35.32,35.4,35.28,35.37,24155.0,28.243,28.307,28.211,28.283,24155.0
2016-10-03 11:15:00,35.38,35.38,35.32,35.33,30957.0,28.291,28.291,28.243,28.251,30957.0
2016-10-03 11:20:00,35.33,35.34,35.31,35.32,18338.0,28.251,28.259,28.235,28.243,18338.0
2016-10-03 11:25:00,35.32,35.36,35.31,35.34,20734.0,28.243,28.275,28.235,28.259,20734.0
2016-10-03 11:30:00,35.34,35.36,35.28,35.32,25719.0,28.259,28.275,28.211,28.243,25719.0
2016-10-03 11:35:00,35.32,35.34,35.24,35.27,35609.0,28.243,28.259,28.179,28.203,35609.0
2016-10-03 11:40:00,35.27,35.3,35.27,35.29,19082.0,28.203,28.227,28.203,28.219,19082.0
2016-10-03 11:45:00,35.29,35.29,35.22,35.22,25181.0,28.219,28.219,28.163,28.163,25181.0
2016-10-03 11:50:00,35.22,35.25,35.19,35.22,30630.0,28.163,28.187,28.139,28.163,30630.0
2016-10-03 11:55:00,35.22,35.23,35.2,35.23,17629.0,28.163,28.171,28.147,28.171,17629.0
2016-10-03 12:00:00,35.23,35.28,35.22,35.25,21741.0,28.171,28.211,28.163,28.187,21741.0
2016-10-03 12:05:00,35.25,35.25,35.22,35.24,24453.0,28.187,28.187,28.163,28.179,24453.0
2016-10-03 12:10:00,35.25,35.34,35.23,35.27,42772.0,28.187,28.259,28.171,28.203,42772.0
2016-10-03 12:15:00,35.28,35.28,35.22,35.25,31348.0,28.211,28.211,28.163,28.187,31348.0
2016-10-03 12:20:00,35.25,35.26,35.21,35.26,38264.0,28.187,28.195,28.155,28.195,38264.0
2016-10-03 12:25:00,35.26,35.3,35.22,35.3,26051.0,28.195,28.227,28.163,28.227,26051.0
2016-10-03 12:30:00,35.29,35.29,35.22,35.27,44791.0,28.219,28.219,28.163,28.203,44791.0
2016-10-03 12:35:00,35.26,35.31,35.25,35.26,28180.0,28.195,28.235,28.187,28.195,28180.0
2016-10-03 12:40:00,35.26,35.38,35.26,35.38,68048.0,28.195,28.291,28.195,28.291,68048.0
2016-10-03 12:45:00,35.38,35.39,35.34,35.34,21284.0,28.291,28.299,28.259,28.259,21284.0
2016-10-03 12:50:00,35.35,35.45,35.35,35.44,45856.0,28.267,28.3469,28.267,28.3389,45856.0
2016-10-03 12:55:00,35.44,35.48,35.4,35.48,45449.0,28.3389,28.3709,28.307,28.3709,45449.0
2016-10-03 13:00:00,35.47,35.5,35.46,35.48,59626.0,28.3629,28.3869,28.3549,28.3709,59626.0
2016-10-03 13:05:00,35.49,35.54,35.48,35.52,63726.0,28.3789,28.4189,28.3709,28.4029,63726.0
2016-10-03 13:10:00,35.52,35.53,35.4,35.48,60201.0,28.4029,28.4109,28.307,28.3709,60201.0
2016-10-03 13:15:00,35.49,35.52,35.44,35.46,90002.0,28.3789,28.4029,28.3389,28.3549,90002.0
2016-10-03 13:20:00,35.46,35.5,35.43,35.47,40377.0,28.3549,28.3869,28.331,28.3629,40377.0
2016-10-03 13:25:00,35.47,35.49,35.43,35.47,25539.0,28.3629,28.3789,28.331,28.3629,25539.0
2016-10-03 13:30:00,35.47,35.48,35.44,35.47,17144.0,28.3629,28.3709,28.3389,28.3629,17144.0
2016-10-03 13:35:00,35.47,35.48,35.42,35.42,17524.0,28.3629,28.3709,28.323,28.323,17524.0
2016-10-03 13:40:00,35.43,35.47,35.42,35.44,24165.0,28.331,28.3629,28.323,28.3389,24165.0
2016-10-03 13:45:00,35.44,35.44,35.39,35.4,20306.0,28.3389,28.3389,28.299,28.307,20306.0
2016-10-03 13:50:00,35.4,35.4,35.36,35.36,18682.0,28.307,28.307,28.275,28.275,18682.0
2016-10-03 13:55:00,35.37,35.42,35.37,35.41,25511.0,28.283,28.323,28.283,28.315,25511.0
2016-10-03 14:00:00,35.42,35.47,35.42,35.47,20119.0,28.323,28.3629,28.323,28.3629,20119.0
2016-10-03 14:05:00,35.47,35.48,35.44,35.45,30574.0,28.3629,28.3709,28.3389,28.3469,30574.0
2016-10-03 14:10:00,35.45,35.48,35.43,35.47,20675.0,28.3469,28.3709,28.331,28.3629,20675.0
2016-10-03 14:15:00,35.47,35.53,35.47,35.53,25511.0,28.3629,28.4109,28.3629,28.4109,25511.0
2016-10-03 14:20:00,35.52,35.53,35.48,35.5,45852.0,28.4029,28.4109,28.3709,28.3869,45852.0
2016-10-03 14:25:00,35.5,35.52,35.44,35.46,13036.0,28.3869,28.4029,28.3389,28.3549,13036.0
2016-10-03 14:30:00,35.46,35.46,35.42,35.42,19738.0,28.3549,28.3549,28.323,28.323,19738.0
2016-10-03 14:35:00,35.42,35.42,35.38,35.39,20289.0,28.323,28.323,28.291,28.299,20289.0
2016-10-03 14:40:00,35.39,35.41,35.35,35.37,27271.0,28.299,28.315,28.267,28.283,27271.0
2016-10-03 14:45:00,35.37,35.39,35.35,35.38,10205.0,28.283,28.299,28.267,28.291,10205.0
2016-10-03 14:50:00,35.38,35.4,35.36,35.38,13650.0,28.291,28.307,28.275,28.291,13650.0
2016-10-03 14:55:00,35.37,35.4,35.34,35.4,12474.0,28.283,28.307,28.259,28.307,12474.0
2016-10-03 15:00:00,35.39,35.4,35.37,35.37,15117.0,28.299,28.307,28.283,28.283,15117.0
2016-10-03 15:05:00,35.37,35.4,35.36,35.38,19285.0,28.283,28.307,28.275,28.291,19285.0
2016-10-03 15:10:00,35.38,35.42,35.38,35.4,13812.0,28.291,28.323,28.291,28.307,13812.0
2016-10-03 15:15:00,35.41,35.43,35.39,35.43,16050.0,28.315,28.331,28.299,28.331,16050.0
2016-10-03 15:20:00,35.43,35.44,35.38,35.38,33227.0,28.331,28.3389,28.291,28.291,33227.0
2016-10-03 15:25:00,35.38,35.4,35.34,35.36,62720.0,28.291,28.307,28.259,28.275,62720.0
2016-10-03 15:30:00,35.36,35.39,35.35,35.38,31510.0,28.275,28.299,28.267,28.291,31510.0
2016-10-03 15:35:00,35.38,35.39,35.34,35.34,41110.0,28.291,28.299,28.259,28.259,41110.0
2016-10-03 15:40:00,35.35,35.42,35.35,35.4,45474.0,28.267,28.323,28.267,28.307,45474.0
2016-10-03 15:45:00,35.4,35.42,35.38,35.38,48384.0,28.307,28.323,28.291,28.291,48384.0
2016-10-03 15:50:00,35.39,35.39,35.35,35.38,58436.0,28.299,28.299,28.267,28.291,58436.0
2016-10-03 15:55:00,35.37,35.38,35.35,35.37,203397.0,28.283,28.291,28.267,28.283,203397.0
2016-10-04 09:30:00,35.36,35.64,35.36,35.49,65143.0,28.275,28.4989,28.275,28.3789,65143.0
2016-10-04 09:35:00,35.47,35.5,35.36,35.42,13204.0,28.3629,28.3869,28.275,28.323,13204.0
2016-10-04 09:40:00,35.44,35.45,35.36,35.41,24566.0,28.3389,28.3469,28.275,28.315,24566.0
2016-10-04 09:45:00,35.41,35.47,35.38,35.46,63971.0,28.315,28.3629,28.291,28.3549,63971.0
2016-10-04 09:50:00,35.46,35.52,35.44,35.49,55506.0,28.3549,28.4029,28.3389,28.3789,55506.0
2016-10-04 09:55:00,35.5,35.52,35.46,35.51,50484.0,28.3869,28.4029,28.3549,28.3949,50484.0
2016-10-04 10:00:00,35.51,35.52,35.47,35.51,54180.0,28.3949,28.4029,28.3629,28.3949,54180.0
2016-10-04 10:05:00,35.53,35.54,35.39,35.46,103910.0,28.4109,28.4189,28.299,28.3549,103910.0
2016-10-04 10:10:00,35.46,35.48,35.32,35.36,33620.0,28.3549,28.3709,28.243,28.275,33620.0
2016-10-04 10:15:00,35.36,35.39,35.31,35.36,16582.0,28.275,28.299,28.235,28.275,16582.0
2016-10-04 10:20:00,35.37,35.41,35.33,35.37,29928.0,28.283,28.315,28.251,28.283,29928.0
2016-10-04 10:25:00,35.36,35.42,35.35,35.38,19772.0,28.275,28.323,28.267,28.291,19772.0
2016-10-04 10:30:00,35.38,35.43,35.35,35.43,55065.0,28.291,28.331,28.267,28.331,55065.0
2016-10-04 10:35:00,35.43,35.44,35.37,35.41,48722.0,28.331,28.3389,28.283,28.315,48722.0
2016-10-04 10:40:00,35.41,35.48,35.4,35.42,61770.0,28.315,28.3709,28.307,28.323,61770.0
2016-10-04 10:45:00,35.42,35.47,35.38,35.45,72639.0,28.323,28.3629,28.291,28.3469,72639.0
2016-10-04 10:50:00,35.45,35.48,35.43,35.45,44240.0,28.3469,28.3709,28.331,28.3469,44240.0
2016-10-04 10:55:00,35.44,35.48,35.42,35.42,37883.0,28.3389,28.3709,28.323,28.323,37883.0
2016-10-04 11:00:00,35.43,35.44,35.25,35.25,54624.0,28.331,28.3389,28.187,28.187,54624.0
2016-10-04 11:05:00,35.25,35.27,35.21,35.21,34645.0,28.187,28.203,28.155,28.155,34645.0
2016-10-04 11:10:00,35.22,35.23,35.15,35.23,38597.0,28.163,28.171,28.1071,28.171,38597.0
2016-10-04 11:15:00,35.22,35.24,35.17,35.21,26969.0,28.163,28.179,28.123,28.155,26969.0
2016-10-04 11:20:00,35.2,35.27,35.2,35.23,18437.0,28.147,28.203,28.147,28.171,18437.0
2016-10-04 11:25:00,35.23,35.25,35.21,35.24,17030.0,28.171,28.187,28.155,28.179,17030.0
2016-10-04 11:30:00,35.24,35.27,35.22,35.26,17024.0,28.179,28.203,28.163,28.195,17024.0
2016-10-04 11:35:00,35.26,35.33,35.21,35.22,41276.0,28.195,28.251,28.155,28.163,41276.0
2016-10-04 11:40:00,35.23,35.28,35.21,35.23,29391.0,28.171,28.211,28.155,28.171,29391.0
2016-10-04 11:45:00,35.24,35.28,35.2,35.23,23569.0,28.179,28.211,28.147,28.171,23569.0
2016-10-04 11:50:00,35.21,35.27,35.2,35.22,20200.0,28.155,28.203,28.147,28.163,20200.0
2016-10-04 11:55:00,35.23,35.25,35.18,35.21,32002.0,28.171,28.187,28.131,28.155,32002.0
2016-10-04 12:00:00,35.21,35.24,35.18,35.19,17240.0,28.155,28.179,28.131,28.139,17240.0
2016-10-04 12:05:00,35.19,35.23,35.15,35.19,15800.0,28.139,28.171,28.1071,28.139,15800.0
2016-10-04 12:10:00,35.18,35.23,35.16,35.18,20341.0,28.131,28.171,28.1151,28.131,20341.0
2016-10-04 12:15:00,35.18,35.27,35.17,35.23,13678.0,28.131,28.203,28.123,28.171,13678.0
2016-10-04 12:20:00,35.23,35.25,35.21,35.24,6404.0,28.171,28.187,28.155,28.179,6404.0
2016-10-04 12:25:00,35.25,35.29,35.24,35.26,10246.0,28.187,28.219,28.179,28.195,10246.0
2016-10-04 12:30:00,35.25,35.27,35.22,35.26,24584.0,28.187,28.203,28.163,28.195,24584.0
2016-10-04 12:35:00,35.27,35.28,35.22,35.25,18756.0,28.203,28.211,28.163,28.187,18756.0
2016-10-04 12:40:00,35.25,35.3,35.25,35.27,8700.0,28.187,28.227,28.187,28.203,8700.0
2016-10-04 12:45:00,35.27,35.3,35.24,35.27,19006.0,28.203,28.227,28.179,28.203,19006.0
2016-10-04 12:50:00,35.28,35.28,35.2,35.24,17668.0,28.211,28.211,28.147,28.179,17668.0
2016-10-04 12:55:00,35.23,35.24,35.18,35.19,8298.0,28.171,28.179,28.131,28.139,8298.0
2016-10-04 13:00:00,35.19,35.24,35.18,35.22,14791.0,28.139,28.179,28.131,28.163,14791.0
2016-10-04 13:05:00,35.22,35.24,35.16,35.17,27731.0,28.163,28.179,28.1151,28.123,27731.0
2016-10-04 13:10:00,35.17,35.2,35.16,35.19,12916.0,28.123,28.147,28.1151,28.139,12916.0
2016-10-04 13:15:00,35.18,35.21,35.16,35.18,8782.0,28.131,28.155,28.1151,28.131,8782.0
2016-10-04 13:20:00,35.19,35.19,35.07,35.09,28770.0,28.139,28.139,28.0431,28.0591,28770.0
2016-10-04 13:25:00,35.1,35.1,35.03,35.06,17325.0,28.0671,28.0671,28.0111,28.0351,17325.0
2016-10-04 13:30:00,35.06,35.07,35.03,35.05,7871.0,28.0351,28.0431,28.0111,28.0271,7871.0
2016-10-04 13:35:00,35.06,35.09,35.05,35.09,10518.0,28.0351,28.0591,28.0271,28.0591,10518.0
2016-10-04 13:40:00,35.09,35.09,35.05,35.09,11700.0,28.0591,28.0591,28.0271,28.0591,11700.0
2016-10-04 13:45:00,35.09,35.1,35.08,35.1,7886.0,28.0591,28.0671,28.0511,28.0671,7886.0
2016-10-04 13:50:00,35.1,35.1,35.02,35.03,19413.0,28.0671,28.0671,28.0031,28.0111,19413.0
2016-10-04 13:55:00,35.02,35.06,35.01,35.01,13320.0,28.0031,28.0351,27.9951,27.9951,13320.0
2016-10-04 14:00:00,35.01,35.03,34.99,35.0,35164.0,27.9951,28.0111,27.9791,27.9871,35164.0
2016-10-04 14:05:00,35.0,35.03,34.99,35.0,36391.0,27.9871,28.0111,27.9791,27.9871,36391.0
2016-10-04 14:10:00,34.99,35.01,34.97,34.98,29324.0,27.9791,27.9951,27.9631,27.9711,29324.0
2016-10-04 14:15:00,34.99,35.01,34.95,34.96,31472.0,27.9791,27.9951,27.9471,27.9551,31472.0
2016-10-04 14:20:00,34.97,34.97,34.89,34.92,23875.0,27.9631,27.9631,27.8992,27.9231,23875.0
2016-10-04 14:25:00,34.91,34.93,34.85,34.88,53732.0,27.9151,27.9311,27.8672,27.8912,53732.0
2016-10-04 14:30:00,34.88,34.89,34.85,34.88,26680.0,27.8912,27.8992,27.8672,27.8912,26680.0
2016-10-04 14:35:00,34.89,34.89,34.84,34.85,30317.0,27.8992,27.8992,27.8592,27.8672,30317.0
2016-10-04 14:40:00,34.85,34.87,34.82,34.85,21147.0,27.8672,27.8832,27.8432,27.8672,21147.0
2016-10-04 14:45:00,34.85,34.86,34.8,34.82,13233.0,27.8672,27.8752,27.8272,27.8432,13233.0
2016-10-04 14:50:00,34.82,34.85,34.81,34.84,8300.0,27.8432,27.8672,27.8352,27.8592,8300.0
2016-10-04 14:55:00,34.84,34.84,34.78,34.79,12496.0,27.8592,27.8592,27.8112,27.8192,12496.0
2016-10-04 15:00:00,34.79,34.83,34.78,34.81,16882.0,27.8192,27.8512,27.8112,27.8352,16882.0
2016-10-04 15:05:00,34.8,34.85,34.8,34.82,16809.0,27.8272,27.8672,27.8272,27.8432,16809.0
2016-10-04 15:10:00,34.82,34.86,34.81,34.85,20550.0,27.8432,27.8752,27.8352,27.8672,20550.0
2016-10-04 15:15:00,34.85,34.88,34.83,34.83,30377.0,27.8672,27.8912,27.8512,27.8512,30377.0
2016-10-04 15:20:00,34.84,34.86,34.82,34.85,31567.0,27.8592,27.8752,27.8432,27.8672,31567.0
2016-10-04 15:25:00,34.84,34.86,34.83,34.85,32870.0,27.8592,27.8752,27.8512,27.8672,32870.0
2016-10-04 15:30:00,34.86,34.88,34.82,34.85,72333.0,27.8752,27.8912,27.8432,27.8672,72333.0
2016-10-04 15:35:00,34.85,34.86,34.83,34.84,32628.0,27.8672,27.8752,27.8512,27.8592,32628.0
2016-10-04 15:40:00,34.85,34.87,34.83,34.84,101139.0,27.8672,27.8832,27.8512,27.8592,101139.0
2016-10-04 15:45:00,34.84,34.86,34.8,34.84,83949.0,27.8592,27.8752,27.8272,27.8592,83949.0
2016-10-04 15:50:00,34.83,34.88,34.82,34.88,73875.0,27.8512,27.8912,27.8432,27.8912,73875.0
2016-10-04 15:55:00,34.88,34.88,34.83,34.85,120812.0,27.8912,27.8912,27.8512,27.8672,120812.0
2016-10-05 09:30:00,34.94,35.06,34.85,35.04,53358.0,28.0911,28.1875,28.0187,28.1715,53358.0
2016-10-05 09:35:00,35.01,35.23,35.01,35.11,14768.0,28.1473,28.3242,28.1473,28.2277,14768.0
2016-10-05 09:40:00,35.12,35.21,35.12,35.21,37096.0,28.2358,28.3081,28.2358,28.3081,37096.0
2016-10-05 09:45:00,35.22,35.35,35.21,35.31,39728.0,28.3162,28.4207,28.3081,28.3885,39728.0
2016-10-05 09:50:00,35.32,35.33,35.17,35.17,21054.0,28.3966,28.4046,28.276,28.276,21054.0
2016-10-05 09:55:00,35.18,35.18,35.1,35.18,22604.0,28.284,28.284,28.2197,28.284,22604.0
2016-10-05 10:00:00,35.18,35.24,35.14,35.24,22788.0,28.284,28.3323,28.2519,28.3323,22788.0
2016-10-05 10:05:00,35.25,35.3,35.25,35.27,13765.0,28.3403,28.3805,28.3403,28.3564,13765.0
2016-10-05 10:10:00,35.27,35.33,35.21,35.23,20891.0,28.3564,28.4046,28.3081,28.3242,20891.0
2016-10-05 10:15:00,35.23,35.28,35.21,35.21,14570.0,28.3242,28.3644,28.3081,28.3081,14570.0
2016-10-05 10:20:00,35.22,35.24,35.2,35.23,13629.0,28.3162,28.3323,28.3001,28.3242,13629.0
2016-10-05 10:25:00,35.23,35.24,35.2,35.23,13268.0,28.3242,28.3323,28.3001,28.3242,13268.0
2016-10-05 10:30:00,35.22,35.26,35.19,35.26,22875.0,28.3162,28.3483,28.2921,28.3483,22875.0
2016-10-05 10:35:00,35.26,35.26,35.17,35.21,34485.0,28.3483,28.3483,28.276,28.3081,34485.0
2016-10-05 10:40:00,35.21,35.22,35.12,35.14,19201.0,28.3081,28.3162,28.2358,28.2519,19201.0
2016-10-05 10:45:00,35.15,35.19,35.11,35.12,24976.0,28.2599,28.2921,28.2277,28.2358,24976.0
2016-10-05 10:50:00,35.12,35.14,35.07,35.09,29976.0,28.2358,28.2519,28.1956,28.2117,29976.0
2016-10-05 10:55:00,35.1,35.17,35.1,35.17,81655.0,28.2197,28.276,28.2197,28.276,81655.0
2016-10-05 11:00:00,35.16,35.18,35.13,35.17,12733.0,28.2679,28.284,28.2438,28.276,12733.0
2016-10-05 11:05:00,35.17,35.21,35.17,35.17,17240.0,28.276,28.3081,28.276,28.276,17240.0
2016-10-05 11:10:00,35.18,35.22,35.17,35.18,19218.0,28.284,28.3162,28.276,28.284,19218.0
2016-10-05 11:15:00,35.19,35.24,35.18,35.18,15898.0,28.2921,28.3323,28.284,28.284,15898.0
2016-10-05 11:20:00,35.18,35.18,35.15,35.16,19999.0,28.284,28.284,28.2599,28.2679,19999.0
2016-10-05 11:25:00,35.16,35.17,35.1,35.12,30379.0,28.2679,28.276,28.2197,28.2358,30379.0
2016-10-05 11:30:00,35.12,35.12,35.08,35.09,23540.0,28.2358,28.2358,28.2036,28.2117,23540.0
2016-10-05 11:35:00,35.1,35.13,35.09,35.12,9885.0,28.2197,28.2438,28.2117,28.2358,9885.0
2016-10-05 11:40:00,35.11,35.14,35.1,35.14,6000.0,28.2277,28.2519,28.2197,28.2519,6000.0
2016-10-05 11:45:00,35.15,35.16,35.12,35.13,32450.0,28.2599,28.2679,28.2358,28.2438,32450.0
2016-10-05 11:50:00,35.13,35.15,35.11,35.15,18877.0,28.2438,28.2599,28.2277,28.2599,18877.0
2016-10-05 11:55:00,35.15,35.15,35.1,35.14,14753.0,28.2599,28.2599,28.2197,28.2519,14753.0
2016-10-05 12:00:00,35.14,35.16,35.12,35.13,13078.0,28.2519,28.2679,28.2358,28.2438,13078.0
2016-10-05 12:05:00,35.13,35.18,35.1,35.15,30566.0,28.2438,28.284,28.2197,28.2599,30566.0
2016-10-05 12:10:00,35.14,35.14,35.12,35.12,10100.0,28.2519,28.2519,28.2358,28.2358,10100.0
2016-10-05 12:15:00,35.12,35.14,35.11,35.13,16980.0,28.2358,28.2519,28.2277,28.2438,16980.0
2016-10-05 12:20:00,35.12,35.13,35.11,35.12,11453.0,28.2358,28.2438,28.2277,28.2358,11453.0
2016-10-05 12:25:00,35.11,35.13,35.08,35.11,22009.0,28.2277,28.2438,28.2036,28.2277,22009.0
2016-10-05 12:30:00,35.11,35.15,35.11,35.14,10986.0,28.2277,28.2599,28.2277,28.2519,10986.0
2016-10-05 12:35:00,35.14,35.15,35.12,35.14,12137.0,28.2519,28.2599,28.2358,28.2519,12137.0
2016-10-05 12:40:00,35.14,35.15,35.12,35.14,13827.0,28.2519,28.2599,28.2358,28.2519,13827.0
2016-10-05 12:45:00,35.13,35.17,35.13,35.15,11587.0,28.2438,28.276,28.2438,28.2599,11587.0
2016-10-05 12:50:00,35.14,35.18,35.14,35.16,12781.0,28.2519,28.284,28.2519,28.2679,12781.0
2016-10-05 12:55:00,35.15,35.15,35.12,35.13,9537.0,28.2599,28.2599,28.2358,28.2438,9537.0
2016-10-05 13:00:00,35.13,35.15,35.12,35.14,10352.0,28.2438,28.2599,28.2358,28.2519,10352.0
2016-10-05 13:05:00,35.14,35.16,35.13,35.14,12114.0,28.2519,28.2679,28.2438,28.2519,12114.0
2016-10-05 13:10:00,35.14,35.15,35.09,35.09,23388.0,28.2519,28.2599,28.2117,28.2117,23388.0
2016-10-05 13:15:00,35.09,35.13,35.08,35.09,25790.0,28.2117,28.2438,28.2036,28.2117,25790.0
2016-10-05 13:20:00,35.09,35.1,35.06,35.07,13578.0,28.2117,28.2197,28.1875,28.1956,13578.0
2016-10-05 13:25:00,35.07,35.09,35.05,35.05,27758.0,28.1956,28.2117,28.1795,28.1795,27758.0
2016-10-05 13:30:00,35.06,35.07,35.05,35.05,14152.0,28.1875,28.1956,28.1795,28.1795,14152.0
2016-10-05 13:35:00,35.06,35.08,35.05,35.08,25216.0,28.1875,28.2036,28.1795,28.2036,25216.0
2016-10-05 13:40:00,35.09,35.14,35.09,35.13,20545.0,28.2117,28.2519,28.2117,28.2438,20545.0
2016-10-05 13:45:00,35.12,35.14,35.09,35.12,28511.0,28.2358,28.2519,28.2117,28.2358,28511.0
2016-10-05 13:50:00,35.11,35.12,35.1,35.11,9500.0,28.2277,28.2358,28.2197,28.2277,9500.0
2016-10-05 13:55:00,35.11,35.12,35.1,35.11,9364.0,28.2277,28.2358,28.2197,28.2277,9364.0
2016-10-05 14:00:00,35.12,35.12,35.11,35.12,8467.0,28.2358,28.2358,28.2277,28.2358,8467.0
2016-10-05 14:05:00,35.12,35.12,35.07,35.08,25378.0,28.2358,28.2358,28.1956,28.2036,25378.0
2016-10-05 14:10:00,35.08,35.09,35.05,35.06,23163.0,28.2036,28.2117,28.1795,28.1875,23163.0
2016-10-05 14:15:00,35.06,35.08,35.05,35.08,11854.0,28.1875,28.2036,28.1795,28.2036,11854.0
2016-10-05 14:20:00,35.08,35.08,35.05,35.07,11537.0,28.2036,28.2036,28.1795,28.1956,11537.0
2016-10-05 14:25:00,35.07,35.07,35.03,35.04,12300.0,28.1956,28.1956,28.1634,28.1715,12300.0
2016-10-05 14:30:00,35.03,35.1,35.02,35.09,24709.0,28.1634,28.2197,28.1554,28.2117,24709.0
2016-10-05 14:35:00,35.09,35.09,35.05,35.06,14350.0,28.2117,28.2117,28.1795,28.1875,14350.0
2016-10-05 14:40:00,35.06,35.1,35.06,35.08,20347.0,28.1875,28.2197,28.1875,28.2036,20347.0
2016-10-05 14:45:00,35.08,35.09,35.07,35.08,13231.0,28.2036,28.2117,28.1956,28.2036,13231.0
2016-10-05 14:50:00,35.07,35.09,35.04,35.05,20207.0,28.1956,28.2117,28.1715,28.1795,20207.0
2016-10-05 14:55:00,35.05,35.06,35.04,35.05,18355.0,28.1795,28.1875,28.1715,28.1795,18355.0
2016-10-05 15:00:00,35.05,35.05,35.04,35.05,13967.0,28.1795,28.1795,28.1715,28.1795,13967.0
2016-10-05 15:05:00,35.05,35.05,35.0,35.01,17619.0,28.1795,28.1795,28.1393,28.1473,17619.0
2016-10-05 15:10:00,35.01,35.03,35.0,35.02,15153.0,28.1473,28.1634,28.1393,28.1554,15153.0
2016-10-05 15:15:00,35.02,35.03,34.96,34.96,24262.0,28.1554,28.1634,28.1071,28.1071,24262.0
2016-10-05 15:20:00,34.96,34.96,34.93,34.94,24463.0,28.1071,28.1071,28.083,28.0911,24463.0
2016-10-05 15:25:00,34.93,34.96,34.93,34.95,16651.0,28.083,28.1071,28.083,28.0991,16651.0
2016-10-05 15:30:00,34.94,34.96,34.93,34.95,28219.0,28.0911,28.1071,28.083,28.0991,28219.0
2016-10-05 15:35:00,34.95,35.01,34.94,34.98,41186.0,28.0991,28.1473,28.0911,28.1232,41186.0
2016-10-05 15:40:00,34.98,35.01,34.96,35.0,35384.0,28.1232,28.1473,28.1071,28.1393,35384.0
2016-10-05 15:45:00,35.0,35.0,34.95,34.96,33997.0,28.1393,28.1393,28.0991,28.1071,33997.0
2016-10-05 15:50:00,34.96,34.99,34.95,34.97,47687.0,28.1071,28.1313,28.0991,28.1152,47687.0
2016-10-05 15:55:00,34.97,34.98,34.94,34.94,132357.0,28.1152,28.1232,28.0911,28.0911,132357.0
2016-10-06 09:30:00,34.92,34.92,34.64,34.79,24411.0,28.075,28.075,27.8499,27.9705,24411.0
2016-10-06 09:35:00,34.83,34.92,34.82,34.9,10049.0,28.0026,28.075,27.9946,28.0589,10049.0
2016-10-06 09:40:00,34.9,34.92,34.74,34.79,13031.0,28.0589,28.075,27.9303,27.9705,13031.0
2016-10-06 09:45:00,34.79,34.8,34.74,34.75,10766.0,27.9705,27.9785,27.9303,27.9383,10766.0
2016-10-06 09:50:00,34.75,34.75,34.67,34.68,20906.0,27.9383,27.9383,27.874,27.882,20906.0
2016-10-06 09:55:00,34.68,34.79,34.65,34.77,13790.0,27.882,27.9705,27.8579,27.9544,13790.0
2016-10-06 10:00:00,34.77,34.82,34.72,34.82,13300.0,27.9544,27.9946,27.9142,27.9946,13300.0
2016-10-06 10:05:00,34.81,34.87,34.8,34.86,16650.0,27.9865,28.0348,27.9785,28.0267,16650.0
2016-10-06 10:10:00,34.86,34.91,34.84,34.89,57916.0,28.0267,28.0669,28.0107,28.0509,57916.0
2016-10-06 10:15:00,34.89,34.92,34.88,34.92,16864.0,28.0509,28.075,28.0428,28.075,16864.0
2016-10-06 10:20:00,34.92,34.97,34.91,34.96,33396.0,28.075,28.1152,28.0669,28.1071,33396.0
2016-10-06 10:25:00,34.96,34.97,34.92,34.93,47557.0,28.1071,28.1152,28.075,28.083,47557.0
2016-10-06 10:30:00,34.92,34.94,34.87,34.89,29383.0,28.075,28.0911,28.0348,28.0509,29383.0
2016-10-06 10:35:00,34.9,34.96,34.9,34.9,16558.0,28.0589,28.1071,28.0589,28.0589,16558.0
2016-10-06 10:40:00,34.9,34.95,34.88,34.91,32683.0,28.0589,28.0991,28.0428,28.0669,32683.0
2016-10-06 10:45:00,34.91,34.95,34.9,34.95,6800.0,28.0669,28.0991,28.0589,28.0991,6800.0
2016-10-06 10:50:00,34.94,34.98,34.94,34.97,7647.0,28.0911,28.1232,28.0911,28.1152,7647.0
2016-10-06 10:55:00,34.97,34.99,34.96,34.96,7300.0,28.1152,28.1313,28.1071,28.1071,7300.0
2016-10-06 11:00:00,34.96,34.98,34.95,34.97,11943.0,28.1071,28.1232,28.0991,28.1152,11943.0
2016-10-06 11:05:00,34.98,34.98,34.92,34.93,21904.0,28.1232,28.1232,28.075,28.083,21904.0
2016-10-06 11:10:00,34.92,34.93,34.82,34.83,23656.0,28.075,28.083,27.9946,28.0026,23656.0
2016-10-06 11:15:00,34.83,34.85,34.83,34.83,13272.0,28.0026,28.0187,28.0026,28.0026,13272.0
2016-10-06 11:20:00,34.83,34.87,34.83,34.87,15983.0,28.0026,28.0348,28.0026,28.0348,15983.0
2016-10-06 11:25:00,34.88,34.93,34.88,34.93,20488.0,28.0428,28.083,28.0428,28.083,20488.0
2016-10-06 11:30:00,34.93,34.94,34.87,34.89,56174.0,28.083,28.0911,28.0348,28.0509,56174.0
2016-10-06 11:35:00,34.89,34.94,34.89,34.91,87972.0,28.0509,28.0911,28.0509,28.0669,87972.0
2016-10-06 11:40:00,34.9,34.92,34.9,34.9,21445.0,28.0589,28.075,28.0589,28.0589,21445.0
2016-10-06 11:45:00,34.9,35.01,34.9,34.98,101221.0,28.0589,28.1473,28.0589,28.1232,101221.0
2016-10-06 11:50:00,34.98,35.08,34.98,35.02,64517.0,28.1232,28.2036,28.1232,28.1554,64517.0
2016-10-06 11:55:00,35.02,35.02,34.95,34.96,22324.0,28.1554,28.1554,28.0991,28.1071,22324.0
2016-10-06 12:00:00,34.96,35.0,34.96,35.0,44236.0,28.1071,28.1393,28.1071,28.1393,44236.0
2016-10-06 12:05:00,35.0,35.01,34.95,34.95,58898.0,28.1393,28.1473,28.0991,28.0991,58898.0
2016-10-06 12:10:00,34.95,34.99,34.92,34.92,84173.0,28.0991,28.1313,28.075,28.075,84173.0
2016-10-06 12:15:00,34.92,34.96,34.9,34.92,60620.0,28.075,28.1071,28.0589,28.075,60620.0
2016-10-06 12:20:00,34.92,34.94,34.9,34.93,66329.0,28.075,28.0911,28.0589,28.083,66329.0
2016-10-06 12:25:00,34.92,34.92,34.89,34.9,16922.0,28.075,28.075,28.0509,28.0589,16922.0
2016-10-06 12:30:00,34.91,34.93,34.9,34.93,10849.0,28.0669,28.083,28.0589,28.083,10849.0
2016-10-06 12:35:00,34.93,34.94,34.91,34.91,8196.0,28.083,28.0911,28.0669,28.0669,8196.0
2016-10-06 12:40:00,34.92,34.94,34.91,34.91,12557.0,28.075,28.0911,28.0669,28.0669,12557.0
2016-10-06 12:45:00,34.91,34.92,34.9,34.91,5516.0,28.0669,28.075,28.0589,28.0669,5516.0
2016-10-06 12:50:00,34.91,34.92,34.89,34.91,38436.0,28.0669,28.075,28.0509,28.0669,38436.0
2016-10-06 12:55:00,34.9,34.95,34.9,34.94,29029.0,28.0589,28.0991,28.0589,28.0911,29029.0
2016-10-06 13:00:00,34.94,34.95,34.91,34.95,65059.0,28.0911,28.0991,28.0669,28.0991,65059.0
2016-10-06 13:05:00,34.94,34.96,34.91,34.92,66597.0,28.0911,28.1071,28.0669,28.075,66597.0
2016-10-06 13:10:00,34.92,34.96,34.92,34.94,29831.0,28.075,28.1071,28.075,28.0911,29831.0
2016-10-06 13:15:00,34.94,34.94,34.92,34.93,16261.0,28.0911,28.0911,28.075,28.083,16261.0
2016-10-06 13:20:00,34.92,34.93,34.9,34.93,18552.0,28.075,28.083,28.0589,28.083,18552.0
2016-10-06 13:25:00,34.93,34.93,34.91,34.92,5909.0,28.083,28.083,28.0669,28.075,5909.0
2016-10-06 13:30:00,34.92,34.94,34.9,34.9,7600.0,28.075,28.0911,28.0589,28.0589,7600.0
2016-10-06 13:35:00,34.9,34.91,34.86,34.87,10686.0,28.0589,28.0669,28.0267,28.0348,10686.0
2016-10-06 13:40:00,34.87,34.89,34.86,34.88,13034.0,28.0348,28.0509,28.0267,28.0428,13034.0
2016-10-06 13:45:00,34.88,34.88,34.85,34.86,6366.0,28.0428,28.0428,28.0187,28.0267,6366.0
2016-10-06 13:50:00,34.85,34.88,34.84,34.88,19790.0,28.0187,28.0428,28.0107,28.0428,19790.0
2016-10-06 13:55:00,34.88,34.89,34.87,34.87,6720.0,28.0428,28.0509,28.0348,28.0348,6720.0
2016-10-06 14:00:00,34.87,34.91,34.86,34.91,11377.0,28.0348,28.0669,28.0267,28.0669,11377.0
2016-10-06 14:05:00,34.91,34.97,34.9,34.97,20569.0,28.0669,28.1152,28.0589,28.1152,20569.0
2016-10-06 14:10:00,34.97,34.97,34.95,34.97,18296.0,28.1152,28.1152,28.0991,28.1152,18296.0
2016-10-06 14:15:00,34.97,34.98,34.94,34.95,9556.0,28.1152,28.1232,28.0911,28.0991,9556.0
2016-10-06 14:20:00,34.94,34.95,34.94,34.95,20474.0,28.0911,28.0991,28.0911,28.0991,20474.0
2016-10-06 14:25:00,34.95,34.95,34.93,34.93,18897.0,28.0991,28.0991,28.083,28.083,18897.0
2016-10-06 14:30:00,34.94,34.95,34.94,34.95,10665.0,28.0911,28.0991,28.0911,28.0991,10665.0
2016-10-06 14:35:00,34.94,34.95,34.93,34.95,10547.0,28.0911,28.0991,28.083,28.0991,10547.0
2016-10-06 14:40:00,34.94,34.94,34.93,34.94,5882.0,28.0911,28.0911,28.083,28.0911,5882.0
2016-10-06 14:45:00,34.93,34.94,34.88,34.88,17930.0,28.083,28.0911,28.0428,28.0428,17930.0
2016-10-06 14:50:00,34.88,34.9,34.87,34.87,15498.0,28.0428,28.0589,28.0348,28.0348,15498.0
2016-10-06 14:55:00,34.87,34.88,34.86,34.87,8444.0,28.0348,28.0428,28.0267,28.0348,8444.0
2016-10-06 15:00:00,34.88,34.9,34.86,34.9,17842.0,28.0428,28.0589,28.0267,28.0589,17842.0
2016-10-06 15:05:00,34.89,34.91,34.89,34.91,6244.0,28.0509,28.0669,28.0509,28.0669,6244.0
2016-10-06 15:10:00,34.9,34.91,34.89,34.91,12344.0,28.0589,28.0669,28.0509,28.0669,12344.0
2016-10-06 15:15:00,34.91,34.91,34.86,34.86,13429.0,28.0669,28.0669,28.0267,28.0267,13429.0
2016-10-06 15:20:00,34.86,34.87,34.86,34.87,13266.0,28.0267,28.0348,28.0267,28.0348,13266.0
2016-10-06 15:25:00,34.87,34.88,34.86,34.86,12435.0,28.0348,28.0428,28.0267,28.0267,12435.0
2016-10-06 15:30:00,34.86,34.87,34.85,34.86,26117.0,28.0267,28.0348,28.0187,28.0267,26117.0
2016-10-06 15:35:00,34.86,34.87,34.85,34.87,13276.0,28.0267,28.0348,28.0187,28.0348,13276.0
2016-10-06 15:40:00,34.87,34.87,34.8,34.8,51585.0,28.0348,28.0348,27.9785,27.9785,51585.0
2016-10-06 15:45:00,34.8,34.81,34.79,34.79,61310.0,27.9785,27.9865,27.9705,27.9705,61310.0
2016-10-06 15:50:00,34.78,34.81,34.77,34.8,79327.0,27.9624,27.9865,27.9544,27.9785,79327.0
2016-10-06 15:55:00,34.79,34.81,34.78,34.8,178930.0,27.9705,27.9865,27.9624,27.9785,178930.0
2016-10-07 09:30:00,34.85,34.9,34.68,34.89,39230.0,28.0187,28.0589,27.882,28.0509,39230.0
2016-10-07 09:35:00,34.89,34.94,34.81,34.9,23697.0,28.0509,28.0911,27.9865,28.0589,23697.0
2016-10-07 09:40:00,34.9,34.92,34.77,34.77,22277.0,28.0589,28.075,27.9544,27.9544,22277.0
2016-10-07 09:45:00,34.8,34.84,34.73,34.74,14925.0,27.9785,28.0107,27.9222,27.9303,14925.0
2016-10-07 09:50:00,34.75,34.89,34.75,34.87,9723.0,27.9383,28.0509,27.9383,28.0348,9723.0
2016-10-07 09:55:00,34.87,34.93,34.81,34.87,18297.0,28.0348,28.083,27.9865,28.0348,18297.0
2016-10-07 10:00:00,34.89,34.9,34.82,34.85,12407.0,28.0509,28.0589,27.9946,28.0187,12407.0
2016-10-07 10:05:00,34.86,34.93,34.85,34.88,21958.0,28.0267,28.083,28.0187,28.0428,21958.0
2016-10-07 10:10:00,34.89,34.93,34.88,34.88,29537.0,28.0509,28.083,28.0428,28.0428,29537.0
2016-10-07 10:15:00,34.87,34.9,34.85,34.89,21206.0,28.0348,28.0589,28.0187,28.0509,21206.0
2016-10-07 10:20:00,34.88,34.89,34.86,34.88,8889.0,28.0428,28.0509,28.0267,28.0428,8889.0
2016-10-07 10:25:00,34.89,34.9,34.84,34.86,24748.0,28.0509,28.0589,28.0107,28.0267,24748.0
2016-10-07 10:30:00,34.86,34.9,34.84,34.85,21605.0,28.0267,28.0589,28.0107,28.0187,21605.0
2016-10-07 10:35:00,34.84,34.87,34.77,34.86,51444.0,28.0107,28.0348,27.9544,28.0267,51444.0
2016-10-07 10:40:00,34.87,34.88,34.8,34.8,17493.0,28.0348,28.0428,27.9785,27.9785,17493.0
2016-10-07 10:45:00,34.81,34.85,34.8,34.8,23300.0,27.9865,28.0187,27.9785,27.9785,23300.0
2016-10-07 10:50:00,34.81,34.85,34.76,34.76,25754.0,27.9865,28.0187,27.9463,27.9463,25754.0
2016-10-07 10:55:00,34.76,34.76,34.72,34.73,16232.0,27.9463,27.9463,27.9142,27.9222,16232.0
2016-10-07 11:00:00,34.73,34.73,34.66,34.68,35297.0,27.9222,27.9222,27.8659,27.882,35297.0
2016-10-07 11:05:00,34.67,34.7,34.64,34.67,31062.0,27.874,27.8981,27.8499,27.874,31062.0
2016-10-07 11:10:00,34.66,34.68,34.62,34.68,18922.0,27.8659,27.882,27.8338,27.882,18922.0
2016-10-07 11:15:00,34.68,34.73,34.68,34.7,21376.0,27.882,27.9222,27.882,27.8981,21376.0
2016-10-07 11:20:00,34.71,34.71,34.67,34.69,139169.0,27.9061,27.9061,27.874,27.8901,139169.0
2016-10-07 11:25:00,34.69,34.71,34.69,34.7,40499.0,27.8901,27.9061,27.8901,27.8981,40499.0
2016-10-07 11:30:00,34.7,34.71,34.67,34.69,41429.0,27.8981,27.9061,27.874,27.8901,41429.0
2016-10-07 11:35:00,34.69,34.69,34.62,34.62,32226.0,27.8901,27.8901,27.8338,27.8338,32226.0
2016-10-07 11:40:00,34.62,34.63,34.58,34.59,40837.0,27.8338,27.8418,27.8016,27.8097,40837.0
2016-10-07 11:45:00,34.59,34.64,34.58,34.64,77891.0,27.8097,27.8499,27.8016,27.8499,77891.0
2016-10-07 11:50:00,34.65,34.69,34.64,34.69,80861.0,27.8579,27.8901,27.8499,27.8901,80861.0
2016-10-07 11:55:00,34.69,34.7,34.68,34.69,11695.0,27.8901,27.8981,27.882,27.8901,11695.0
2016-10-07 12:00:00,34.69,34.77,34.66,34.67,57284.0,27.8901,27.9544,27.8659,27.874,57284.0
2016-10-07 12:05:00,34.67,34.7,34.64,34.7,13495.0,27.874,27.8981,27.8499,27.8981,13495.0
2016-10-07 12:10:00,34.69,34.7,34.61,34.68,19568.0,27.8901,27.8981,27.8257,27.882,19568.0
2016-10-07 12:15:00,34.69,34.69,34.64,34.68,19528.0,27.8901,27.8901,27.8499,27.882,19528.0
2016-10-07 12:20:00,34.68,34.7,34.65,34.65,31471.0,27.882,27.8981,27.8579,27.8579,31471.0
2016-10-07 12:25:00,34.66,34.68,34.65,34.67,10643.0,27.8659,27.882,27.8579,27.874,10643.0
2016-10-07 12:30:00,34.68,34.69,34.66,34.68,14448.0,27.882,27.8901,27.8659,27.882,14448.0
2016-10-07 12:35:00,34.67,34.68,34.64,34.64,13698.0,27.874,27.882,27.8499,27.8499,13698.0
2016-10-07 12:40:00,34.64,34.64,34.6,34.63,13599.0,27.8499,27.8499,27.8177,27.8418,13599.0
2016-10-07 12:45:00,34.63,34.7,34.63,34.69,14948.0,27.8418,27.8981,27.8418,27.8901,14948.0
2016-10-07 12:50:00,34.7,34.7,34.67,34.68,23502.0,27.8981,27.8981,27.874,27.882,23502.0
2016-10-07 12:55:00,34.68,34.72,34.68,34.72,19573.0,27.882,27.9142,27.882,27.9142,19573.0
2016-10-07 13:00:00,34.72,34.72,34.65,34.68,16571.0,27.9142,27.9142,27.8579,27.882,16571.0
2016-10-07 13:05:00,34.68,34.72,34.67,34.71,14600.0,27.882,27.9142,27.874,27.9061,14600.0
2016-10-07 13:10:00,34.71,34.74,34.68,34.7,20364.0,27.9061,27.9303,27.882,27.8981,20364.0
2016-10-07 13:15:00,34.69,34.7,34.68,34.68,8425.0,27.8901,27.8981,27.882,27.882,8425.0
2016-10-07 13:20:00,34.68,34.7,34.68,34.7,9300.0,27.882,27.8981,27.882,27.8981,9300.0
2016-10-07 13:25:00,34.69,34.78,34.69,34.77,55931.0,27.8901,27.9624,27.8901,27.9544,55931.0
2016-10-07 13:30:00,34.76,34.83,34.76,34.8,79677.0,27.9463,28.0026,27.9463,27.9785,79677.0
2016-10-07 13:35:00,34.8,34.85,34.79,34.84,95178.0,27.9785,28.0187,27.9705,28.0107,95178.0
2016-10-07 13:40:00,34.85,34.91,34.81,34.83,26158.0,28.0187,28.0669,27.9865,28.0026,26158.0
2016-10-07 13:45:00,34.83,34.84,34.82,34.83,21166.0,28.0026,28.0107,27.9946,28.0026,21166.0
2016-10-07 13:50:00,34.84,34.84,34.79,34.8,28649.0,28.0107,28.0107,27.9705,27.9785,28649.0
2016-10-07 13:55:00,34.8,34.84,34.78,34.8,24177.0,27.9785,28.0107,27.9624,27.9785,24177.0
2016-10-07 14:00:00,34.81,34.83,34.77,34.78,28146.0,27.9865,28.0026,27.9544,27.9624,28146.0
2016-10-07 14:05:00,34.79,34.79,34.75,34.77,16057.0,27.9705,27.9705,27.9383,27.9544,16057.0
2016-10-07 14:10:00,34.77,34.81,34.76,34.8,51241.0,27.9544,27.9865,27.9463,27.9785,51241.0
2016-10-07 14:15:00,34.8,34.8,34.75,34.76,18027.0,27.9785,27.9785,27.9383,27.9463,18027.0
2016-10-07 14:20:00,34.76,34.78,34.76,34.76,9955.0,27.9463,27.9624,27.9463,27.9463,9955.0
2016-10-07 14:25:00,34.76,34.79,34.76,34.77,22477.0,27.9463,27.9705,27.9463,27.9544,22477.0
2016-10-07 14:30:00,34.77,34.8,34.76,34.8,11480.0,27.9544,27.9785,27.9463,27.9785,11480.0
2016-10-07 14:35:00,34.79,34.8,34.77,34.8,18745.0,27.9705,27.9785,27.9544,27.9785,18745.0
2016-10-07 14:40:00,34.79,34.8,34.77,34.78,16953.0,27.9705,27.9785,27.9544,27.9624,16953.0
2016-10-07 14:45:00,34.78,34.8,34.76,34.76,22451.0,27.9624,27.9785,27.9463,27.9463,22451.0
2016-10-07 14:50:00,34.77,34.77,34.75,34.76,16366.0,27.9544,27.9544,27.9383,27.9463,16366.0
2016-10-07 14:55:00,34.76,34.78,34.75,34.78,26224.0,27.9463,27.9624,27.9383,27.9624,26224.0
2016-10-07 15:00:00,34.78,34.78,34.75,34.76,68039.0,27.9624,27.9624,27.9383,27.9463,68039.0
2016-10-07 15:05:00,34.77,34.77,34.72,34.72,15599.0,27.9544,27.9544,27.9142,27.9142,15599.0
2016-10-07 15:10:00,34.73,34.74,34.71,34.73,17877.0,27.9222,27.9303,27.9061,27.9222,17877.0
2016-10-07 15:15:00,34.74,34.74,34.72,34.72,16033.0,27.9303,27.9303,27.9142,27.9142,16033.0
2016-10-07 15:20:00,34.72,34.73,34.71,34.71,13727.0,27.9142,27.9222,27.9061,27.9061,13727.0
2016-10-07 15:25:00,34.72,34.73,34.71,34.73,14022.0,27.9142,27.9222,27.9061,27.9222,14022.0
2016-10-07 15:30:00,34.73,34.8,34.73,34.8,66777.0,27.9222,27.9785,27.9222,27.9785,66777.0
2016-10-07 15:35:00,34.8,34.81,34.77,34.77,69399.0,27.9785,27.9865,27.9544,27.9544,69399.0
2016-10-07 15:40:00,34.77,34.79,34.75,34.79,41121.0,27.9544,27.9705,27.9383,27.9705,41121.0
2016-10-07 15:45:00,34.79,34.8,34.76,34.77,66623.0,27.9705,27.9785,27.9463,27.9544,66623.0
2016-10-07 15:50:00,34.77,34.8,34.77,34.78,50876.0,27.9544,27.9785,27.9544,27.9624,50876.0
2016-10-07 15:55:00,34.79,34.81,34.75,34.76,148297.0,27.9705,27.9865,27.9383,27.9463,148297.0
2016-10-10 09:30:00,34.91,35.07,34.87,34.99,44305.0,28.0669,28.1956,28.0348,28.1313,44305.0
2016-10-10 09:35:00,34.99,35.03,34.91,35.0,35296.0,28.1313,28.1634,28.0669,28.1393,35296.0
2016-10-10 09:40:00,35.02,35.07,35.01,35.03,35836.0,28.1554,28.1956,28.1473,28.1634,35836.0
2016-10-10 09:45:00,35.05,35.05,34.93,34.97,14483.0,28.1795,28.1795,28.083,28.1152,14483.0
2016-10-10 09:50:00,34.97,35.01,34.97,35.01,11078.0,28.1152,28.1473,28.1152,28.1473,11078.0
2016-10-10 09:55:00,35.01,35.03,34.98,34.99,19331.0,28.1473,28.1634,28.1232,28.1313,19331.0
2016-10-10 10:00:00,34.99,35.01,34.97,35.0,19064.0,28.1313,28.1473,28.1152,28.1393,19064.0
2016-10-10 10:05:00,35.0,35.01,34.97,34.99,23303.0,28.1393,28.1473,28.1152,28.1313,23303.0
2016-10-10 10:10:00,34.99,35.01,34.94,34.98,19684.0,28.1313,28.1473,28.0911,28.1232,19684.0
2016-10-10 10:15:00,34.98,34.99,34.93,34.96,11351.0,28.1232,28.1313,28.083,28.1071,11351.0
2016-10-10 10:20:00,34.96,35.04,34.96,35.03,76035.0,28.1071,28.1715,28.1071,28.1634,76035.0
2016-10-10 10:25:00,35.02,35.03,34.98,34.98,33889.0,28.1554,28.1634,28.1232,28.1232,33889.0
2016-10-10 10:30:00,34.99,35.03,34.99,35.01,44135.0,28.1313,28.1634,28.1313,28.1473,44135.0
2016-10-10 10:35:00,35.01,35.07,35.01,35.07,64599.0,28.1473,28.1956,28.1473,28.1956,64599.0
2016-10-10 10:40:00,35.07,35.09,35.03,35.03,41621.0,28.1956,28.2117,28.1634,28.1634,41621.0
2016-10-10 10:45:00,35.03,35.03,34.97,34.97,21515.0,28.1634,28.1634,28.1152,28.1152,21515.0
2016-10-10 10:50:00,34.97,34.97,34.92,34.94,14309.0,28.1152,28.1152,28.075,28.0911,14309.0
2016-10-10 10:55:00,34.94,34.95,34.92,34.94,12600.0,28.0911,28.0991,28.075,28.0911,12600.0
2016-10-10 11:00:00,34.94,34.94,34.86,34.87,16215.0,28.0911,28.0911,28.0267,28.0348,16215.0
2016-10-10 11:05:00,34.87,34.87,34.83,34.86,18425.0,28.0348,28.0348,28.0026,28.0267,18425.0
2016-10-10 11:10:00,34.86,34.87,34.78,34.79,17309.0,28.0267,28.0348,27.9624,27.9705,17309.0
2016-10-10 11:15:00,34.79,34.8,34.72,34.72,28116.0,27.9705,27.9785,27.9142,27.9142,28116.0
2016-10-10 11:20:00,34.72,34.75,34.71,34.74,13298.0,27.9142,27.9383,27.9061,27.9303,13298.0
2016-10-10 11:25:00,34.74,34.76,34.73,34.76,12468.0,27.9303,27.9463,27.9222,27.9463,12468.0
2016-10-10 11:30:00,34.76,34.77,34.73,34.74,12205.0,27.9463,27.9544,27.9222,27.9303,12205.0
2016-10-10 11:35:00,34.73,34.75,34.7,34.7,13214.0,27.9222,27.9383,27.8981,27.8981,13214.0
2016-10-10 11:40:00,34.7,34.75,34.7,34.7,9413.0,27.8981,27.9383,27.8981,27.8981,9413.0
2016-10-10 11:45:00,34.71,34.73,34.71,34.73,10383.0,27.9061,27.9222,27.9061,27.9222,10383.0
2016-10-10 11:50:00,34.72,34.76,34.72,34.76,17444.0,27.9142,27.9463,27.9142,27.9463,17444.0
2016-10-10 11:55:00,34.76,34.78,34.76,34.77,6900.0,27.9463,27.9624,27.9463,27.9544,6900.0
2016-10-10 12:00:00,34.77,34.79,34.75,34.76,17704.0,27.9544,27.9705,27.9383,27.9463,17704.0
2016-10-10 12:05:00,34.76,34.79,34.76,34.78,10102.0,27.9463,27.9705,27.9463,27.9624,10102.0
2016-10-10 12:10:00,34.79,34.8,34.76,34.79,12713.0,27.9705,27.9785,27.9463,27.9705,12713.0
2016-10-10 12:15:00,34.79,34.81,34.78,34.79,27862.0,27.9705,27.9865,27.9624,27.9705,27862.0
2016-10-10 12:20:00,34.79,34.84,34.79,34.82,18374.0,27.9705,28.0107,27.9705,27.9946,18374.0
2016-10-10 12:25:00,34.82,34.86,34.8,34.85,12493.0,27.9946,28.0267,27.9785,28.0187,12493.0
2016-10-10 12:30:00,34.84,34.87,34.83,34.87,10776.0,28.0107,28.0348,28.0026,28.0348,10776.0
2016-10-10 12:35:00,34.88,34.89,34.86,34.88,13597.0,28.0428,28.0509,28.0267,28.0428,13597.0
2016-10-10 12:40:00,34.88,34.88,34.85,34.85,12235.0,28.0428,28.0428,28.0187,28.0187,12235.0
2016-10-10 12:45:00,34.84,34.87,34.83,34.86,12887.0,28.0107,28.0348,28.0026,28.0267,12887.0
2016-10-10 12:50:00,34.86,34.87,34.83,34.87,12670.0,28.0267,28.0348,28.0026,28.0348,12670.0
2016-10-10 12:55:00,34.87,34.89,34.85,34.89,13450.0,28.0348,28.0509,28.0187,28.0509,13450.0
2016-10-10 13:00:00,34.88,34.91,34.87,34.9,14240.0,28.0428,28.0669,28.0348,28.0589,14240.0
2016-10-10 13:05:00,34.89,34.92,34.88,34.91,13207.0,28.0509,28.075,28.0428,28.0669,13207.0
2016-10-10 13:10:00,34.89,34.91,34.88,34.9,11256.0,28.0509,28.0669,28.0428,28.0589,11256.0
2016-10-10 13:15:00,34.9,34.92,34.87,34.88,21926.0,28.0589,28.075,28.0348,28.0428,21926.0
2016-10-10 13:20:00,34.88,34.89,34.86,34.86,14090.0,28.0428,28.0509,28.0267,28.0267,14090.0
2016-10-10 13:25:00,34.86,34.89,34.85,34.86,15094.0,28.0267,28.0509,28.0187,28.0267,15094.0
2016-10-10 13:30:00,34.85,34.88,34.84,34.87,17934.0,28.0187,28.0428,28.0107,28.0348,17934.0
2016-10-10 13:35:00,34.87,34.88,34.84,34.88,36014.0,28.0348,28.0428,28.0107,28.0428,36014.0
2016-10-10 13:40:00,34.88,34.9,34.87,34.88,12794.0,28.0428,28.0589,28.0348,28.0428,12794.0
2016-10-10 13:45:00,34.88,34.9,34.87,34.9,6762.0,28.0428,28.0589,28.0348,28.0589,6762.0
2016-10-10 13:50:00,34.9,34.91,34.89,34.91,9512.0,28.0589,28.0669,28.0509,28.0669,9512.0
2016-10-10 13:55:00,34.9,34.92,34.89,34.91,12508.0,28.0589,28.075,28.0509,28.0669,12508.0
2016-10-10 14:00:00,34.92,34.92,34.88,34.89,11162.0,28.075,28.075,28.0428,28.0509,11162.0
2016-10-10 14:05:00,34.89,34.92,34.88,34.9,12196.0,28.0509,28.075,28.0428,28.0589,12196.0
2016-10-10 14:10:00,34.9,34.9,34.85,34.86,16708.0,28.0589,28.0589,28.0187,28.0267,16708.0
2016-10-10 14:15:00,34.86,34.9,34.85,34.9,33056.0,28.0267,28.0589,28.0187,28.0589,33056.0
2016-10-10 14:20:00,34.9,34.91,34.87,34.87,22130.0,28.0589,28.0669,28.0348,28.0348,22130.0
2016-10-10 14:25:00,34.88,34.88,34.86,34.88,9389.0,28.0428,28.0428,28.0267,28.0428,9389.0
2016-10-10 14:30:00,34.88,34.89,34.87,34.89,10835.0,28.0428,28.0509,28.0348,28.0509,10835.0
2016-10-10 14:35:00,34.89,34.9,34.88,34.89,14697.0,28.0509,28.0589,28.0428,28.0509,14697.0
2016-10-10 14:40:00,34.9,34.91,34.89,34.89,16525.0,28.0589,28.0669,28.0509,28.0509,16525.0
2016-10-10 14:45:00,34.89,34.9,34.88,34.89,7943.0,28.0509,28.0589,28.0428,28.0509,7943.0
2016-10-10 14:50:00,34.9,34.91,34.88,34.9,28207.0,28.0589,28.0669,28.0428,28.0589,28207.0
2016-10-10 14:55:00,34.9,34.9,34.87,34.88,16454.0,28.0589,28.0589,28.0348,28.0428,16454.0
2016-10-10 15:00:00,34.88,34.88,34.87,34.88,10524.0,28.0428,28.0428,28.0348,28.0428,10524.0
2016-10-10 15:05:00,34.88,34.9,34.88,34.89,14201.0,28.0428,28.0589,28.0428,28.0509,14201.0
2016-10-10 15:10:00,34.89,34.9,34.86,34.87,14602.0,28.0509,28.0589,28.0267,28.0348,14602.0
2016-10-10 15:15:00,34.87,34.87,34.85,34.85,14543.0,28.0348,28.0348,28.0187,28.0187,14543.0
2016-10-10 15:20:00,34.85,34.85,34.82,34.84,20717.0,28.0187,28.0187,27.9946,28.0107,20717.0
2016-10-10 15:25:00,34.83,34.84,34.8,34.83,19104.0,28.0026,28.0107,27.9785,28.0026,19104.0
2016-10-10 15:30:00,34.83,34.83,34.78,34.79,26320.0,28.0026,28.0026,27.9624,27.9705,26320.0
2016-10-10 15:35:00,34.8,34.8,34.77,34.77,17467.0,27.9785,27.9785,27.9544,27.9544,17467.0
2016-10-10 15:40:00,34.77,34.79,34.74,34.75,40711.0,27.9544,27.9705,27.9303,27.9383,40711.0
2016-10-10 15:45:00,34.75,34.75,34.71,34.72,38368.0,27.9383,27.9383,27.9061,27.9142,38368.0
2016-10-10 15:50:00,34.72,34.72,34.69,34.7,78502.0,27.9142,27.9142,27.8901,27.8981,78502.0
2016-10-10 15:55:00,34.69,34.72,34.68,34.69,179836.0,27.8901,27.9142,27.882,27.8901,179836.0
2016-10-11 09:30:00,34.76,34.81,34.44,34.46,37798.0,27.9463,27.9865,27.6891,27.7052,37798.0
2016-10-11 09:35:00,34.45,34.5,34.38,34.38,75900.0,27.6971,27.7373,27.6408,27.6408,75900.0
2016-10-11 09:40:00,34.4,34.52,34.4,34.46,105122.0,27.6569,27.7534,27.6569,27.7052,105122.0
2016-10-11 09:45:00,34.45,34.52,34.43,34.45,60275.0,27.6971,27.7534,27.681,27.6971,60275.0
2016-10-11 09:50:00,34.45,34.45,34.28,34.3,43504.0,27.6971,27.6971,27.5604,27.5765,43504.0
2016-10-11 09:55:00,34.29,34.31,34.26,34.29,22124.0,27.5685,27.5846,27.5444,27.5685,22124.0
2016-10-11 10:00:00,34.28,34.3,34.24,34.3,23327.0,27.5604,27.5765,27.5283,27.5765,23327.0
2016-10-11 10:05:00,34.3,34.3,34.17,34.19,32357.0,27.5765,27.5765,27.472,27.4881,32357.0
2016-10-11 10:10:00,34.2,34.2,34.1,34.15,30198.0,27.4961,27.4961,27.4157,27.4559,30198.0
2016-10-11 10:15:00,34.13,34.15,34.11,34.13,31302.0,27.4398,27.4559,27.4238,27.4398,31302.0
2016-10-11 10:20:00,34.14,34.18,34.12,34.18,24073.0,27.4479,27.48,27.4318,27.48,24073.0
2016-10-11 10:25:00,34.17,34.26,34.17,34.26,25189.0,27.472,27.5444,27.472,27.5444,25189.0
2016-10-11 10:30:00,34.27,34.39,34.26,34.38,39754.0,27.5524,27.6489,27.5444,27.6408,39754.0
2016-10-11 10:35:00,34.37,34.39,34.35,34.35,24928.0,27.6328,27.6489,27.6167,27.6167,24928.0
2016-10-11 10:40:00,34.35,34.39,34.33,34.39,59868.0,27.6167,27.6489,27.6006,27.6489,59868.0
2016-10-11 10:45:00,34.39,34.44,34.38,34.41,73416.0,27.6489,27.6891,27.6408,27.665,73416.0
2016-10-11 10:50:00,34.41,34.41,34.34,34.41,31638.0,27.665,27.665,27.6087,27.665,31638.0
2016-10-11 10:55:00,34.4,34.43,34.36,34.38,47932.0,27.6569,27.681,27.6248,27.6408,47932.0
2016-10-11 11:00:00,34.38,34.38,34.33,34.38,36420.0,27.6408,27.6408,27.6006,27.6408,36420.0
2016-10-11 11:05:00,34.37,34.4,34.36,34.39,25963.0,27.6328,27.6569,27.6248,27.6489,25963.0
2016-10-11 11:10:00,34.39,34.43,34.38,34.39,33880.0,27.6489,27.681,27.6408,27.6489,33880.0
2016-10-11 11:15:00,34.39,34.39,34.33,34.35,51428.0,27.6489,27.6489,27.6006,27.6167,51428.0
2016-10-11 11:20:00,34.35,34.38,34.28,34.32,34245.0,27.6167,27.6408,27.5604,27.5926,34245.0
2016-10-11 11:25:00,34.32,34.36,34.24,34.27,24710.0,27.5926,27.6248,27.5283,27.5524,24710.0
2016-10-11 11:30:00,34.27,34.29,34.24,34.29,18744.0,27.5524,27.5685,27.5283,27.5685,18744.0
2016-10-11 11:35:00,34.28,34.29,34.21,34.23,21382.0,27.5604,27.5685,27.5042,27.5202,21382.0
2016-10-11 11:40:00,34.22,34.24,34.21,34.23,30274.0,27.5122,27.5283,27.5042,27.5202,30274.0
2016-10-11 11:45:00,34.23,34.23,34.17,34.18,24757.0,27.5202,27.5202,27.472,27.48,24757.0
2016-10-11 11:50:00,34.17,34.2,34.15,34.19,14381.0,27.472,27.4961,27.4559,27.4881,14381.0
2016-10-11 11:55:00,34.2,34.21,34.17,34.19,27692.0,27.4961,27.5042,27.472,27.4881,27692.0
2016-10-11 12:00:00,34.19,34.21,34.17,34.18,23536.0,27.4881,27.5042,27.472,27.48,23536.0
2016-10-11 12:05:00,34.19,34.2,34.17,34.18,17913.0,27.4881,27.4961,27.472,27.48,17913.0
2016-10-11 12:10:00,34.18,34.19,34.14,34.15,21477.0,27.48,27.4881,27.4479,27.4559,21477.0
2016-10-11 12:15:00,34.14,34.19,34.1,34.19,20512.0,27.4479,27.4881,27.4157,27.4881,20512.0
2016-10-11 12:20:00,34.18,34.19,34.14,34.14,28140.0,27.48,27.4881,27.4479,27.4479,28140.0
2016-10-11 12:25:00,34.15,34.16,34.12,34.12,8807.0,27.4559,27.464,27.4318,27.4318,8807.0
2016-10-11 12:30:00,34.13,34.13,34.09,34.09,5599.0,27.4398,27.4398,27.4077,27.4077,5599.0
2016-10-11 12:35:00,34.09,34.11,34.03,34.11,44413.0,27.4077,27.4238,27.3594,27.4238,44413.0
2016-10-11 12:40:00,34.1,34.21,34.1,34.21,14301.0,27.4157,27.5042,27.4157,27.5042,14301.0
2016-10-11 12:45:00,34.21,34.24,34.19,34.19,18877.0,27.5042,27.5283,27.4881,27.4881,18877.0
2016-10-11 12:50:00,34.2,34.21,34.16,34.18,26494.0,27.4961,27.5042,27.464,27.48,26494.0
2016-10-11 12:55:00,34.18,34.18,34.15,34.17,5875.0,27.48,27.48,27.4559,27.472,5875.0
2016-10-11 13:00:00,34.17,34.17,34.12,34.14,19865.0,27.472,27.472,27.4318,27.4479,19865.0
2016-10-11 13:05:00,34.14,34.15,34.08,34.11,26200.0,27.4479,27.4559,27.3996,27.4238,26200.0
2016-10-11 13:10:00,34.11,34.11,33.97,33.98,24123.0,27.4238,27.4238,27.3112,27.3192,24123.0
2016-10-11 13:15:00,33.98,34.02,33.96,34.0,11300.0,27.3192,27.3514,27.3032,27.3353,11300.0
2016-10-11 13:20:00,34.0,34.04,34.0,34.01,17885.0,27.3353,27.3675,27.3353,27.3434,17885.0
2016-10-11 13:25:00,34.02,34.04,34.01,34.02,6743.0,27.3514,27.3675,27.3434,27.3514,6743.0
2016-10-11 13:30:00,34.01,34.04,33.99,34.02,12055.0,27.3434,27.3675,27.3273,27.3514,12055.0
2016-10-11 13:35:00,34.02,34.02,33.97,33.97,8000.0,27.3514,27.3514,27.3112,27.3112,8000.0
2016-10-11 13:40:00,33.98,33.98,33.96,33.96,8249.0,27.3192,27.3192,27.3032,27.3032,8249.0
2016-10-11 13:45:00,33.96,33.98,33.91,33.94,14979.0,27.3032,27.3192,27.263,27.2871,14979.0
2016-10-11 13:50:00,33.94,33.94,33.88,33.9,14856.0,27.2871,27.2871,27.2388,27.2549,14856.0
2016-10-11 13:55:00,33.9,33.92,33.86,33.9,21137.0,27.2549,27.271,27.2228,27.2549,21137.0
2016-10-11 14:00:00,33.89,33.92,33.86,33.92,12084.0,27.2469,27.271,27.2228,27.271,12084.0
2016-10-11 14:05:00,33.91,33.94,33.89,33.94,14898.0,27.263,27.2871,27.2469,27.2871,14898.0
2016-10-11 14:10:00,33.94,33.96,33.92,33.94,16764.0,27.2871,27.3032,27.271,27.2871,16764.0
2016-10-11 14:15:00,33.94,33.95,33.86,33.86,18400.0,27.2871,27.2951,27.2228,27.2228,18400.0
2016-10-11 14:20:00,33.87,33.89,33.84,33.89,13697.0,27.2308,27.2469,27.2067,27.2469,13697.0
2016-10-11 14:25:00,33.89,33.92,33.86,33.91,16791.0,27.2469,27.271,27.2228,27.263,16791.0
2016-10-11 14:30:00,33.92,33.92,33.87,33.87,15467.0,27.271,27.271,27.2308,27.2308,15467.0
2016-10-11 14:35:00,33.88,33.91,33.87,33.91,14586.0,27.2388,27.263,27.2308,27.263,14586.0
2016-10-11 14:40:00,33.91,33.93,33.89,33.92,23880.0,27.263,27.279,27.2469,27.271,23880.0
2016-10-11 14:45:00,33.92,33.98,33.91,33.97,22340.0,27.271,27.3192,27.263,27.3112,22340.0
2016-10-11 14:50:00,33.96,33.97,33.94,33.95,12860.0,27.3032,27.3112,27.2871,27.2951,12860.0
2016-10-11 14:55:00,33.96,33.99,33.94,33.94,14908.0,27.3032,27.3273,27.2871,27.2871,14908.0
2016-10-11 15:00:00,33.95,33.96,33.93,33.94,16253.0,27.2951,27.3032,27.279,27.2871,16253.0
2016-10-11 15:05:00,33.93,33.94,33.88,33.94,18779.0,27.279,27.2871,27.2388,27.2871,18779.0
2016-10-11 15:10:00,33.93,33.97,33.91,33.96,18396.0,27.279,27.3112,27.263,27.3032,18396.0
2016-10-11 15:15:00,33.95,34.0,33.93,33.99,24780.0,27.2951,27.3353,27.279,27.3273,24780.0
2016-10-11 15:20:00,34.0,34.04,33.99,34.02,25039.0,27.3353,27.3675,27.3273,27.3514,25039.0
2016-10-11 15:25:00,34.02,34.02,33.98,34.0,19509.0,27.3514,27.3514,27.3192,27.3353,19509.0
2016-10-11 15:30:00,34.0,34.03,33.99,34.0,23195.0,27.3353,27.3594,27.3273,27.3353,23195.0
2016-10-11 15:35:00,34.0,34.01,33.96,33.98,32682.0,27.3353,27.3434,27.3032,27.3192,32682.0
2016-10-11 15:40:00,33.98,34.03,33.97,34.02,47518.0,27.3192,27.3594,27.3112,27.3514,47518.0
2016-10-11 15:45:00,34.02,34.05,34.01,34.05,38785.0,27.3514,27.3755,27.3434,27.3755,38785.0
2016-10-11 15:50:00,34.05,34.08,34.04,34.07,95513.0,27.3755,27.3996,27.3675,27.3916,95513.0
2016-10-11 15:55:00,34.06,34.09,34.04,34.08,231849.0,27.3836,27.4077,27.3675,27.3996,231849.0
2016-10-12 09:30:00,34.2,34.25,34.13,34.16,30681.0,27.4961,27.5363,27.4398,27.464,30681.0
2016-10-12 09:35:00,34.18,34.21,34.04,34.08,27955.0,27.48,27.5042,27.3675,27.3996,27955.0
2016-10-12 09:40:00,34.09,34.11,34.01,34.06,33477.0,27.4077,27.4238,27.3434,27.3836,33477.0
2016-10-12 09:45:00,34.06,34.09,34.02,34.04,31897.0,27.3836,27.4077,27.3514,27.3675,31897.0
2016-10-12 09:50:00,34.04,34.04,33.99,34.02,32027.0,27.3675,27.3675,27.3273,27.3514,32027.0
2016-10-12 09:55:00,34.02,34.06,33.97,34.01,38221.0,27.3514,27.3836,27.3112,27.3434,38221.0
2016-10-12 10:00:00,34.01,34.02,33.94,33.98,27933.0,27.3434,27.3514,27.2871,27.3192,27933.0
2016-10-12 10:05:00,33.98,34.0,33.97,33.98,18887.0,27.3192,27.3353,27.3112,27.3192,18887.0
2016-10-12 10:10:00,33.99,34.01,33.97,34.01,18703.0,27.3273,27.3434,27.3112,27.3434,18703.0
2016-10-12 10:15:00,34.0,34.05,33.99,34.04,28700.0,27.3353,27.3755,27.3273,27.3675,28700.0
2016-10-12 10:20:00,34.04,34.07,34.03,34.05,35556.0,27.3675,27.3916,27.3594,27.3755,35556.0
2016-10-12 10:25:00,34.05,34.14,34.04,34.13,40365.0,27.3755,27.4479,27.3675,27.4398,40365.0
2016-10-12 10:30:00,34.13,34.13,34.09,34.1,18840.0,27.4398,27.4398,27.4077,27.4157,18840.0
2016-10-12 10:35:00,34.09,34.1,34.05,34.08,16004.0,27.4077,27.4157,27.3755,27.3996,16004.0
2016-10-12 10:40:00,34.07,34.07,34.03,34.05,18574.0,27.3916,27.3916,27.3594,27.3755,18574.0
2016-10-12 10:45:00,34.05,34.06,33.97,33.98,17080.0,27.3755,27.3836,27.3112,27.3192,17080.0
2016-10-12 10:50:00,33.98,33.99,33.92,33.95,20603.0,27.3192,27.3273,27.271,27.2951,20603.0
2016-10-12 10:55:00,33.95,33.96,33.93,33.95,25110.0,27.2951,27.3032,27.279,27.2951,25110.0
2016-10-12 11:00:00,33.95,33.96,33.93,33.95,50421.0,27.2951,27.3032,27.279,27.2951,50421.0
2016-10-12 11:05:00,33.95,34.0,33.94,34.0,47780.0,27.2951,27.3353,27.2871,27.3353,47780.0
2016-10-12 11:10:00,34.0,34.04,33.98,33.99,21421.0,27.3353,27.3675,27.3192,27.3273,21421.0
2016-10-12 11:15:00,33.99,33.99,33.94,33.94,14651.0,27.3273,27.3273,27.2871,27.2871,14651.0
2016-10-12 11:20:00,33.94,34.0,33.92,34.0,32183.0,27.2871,27.3353,27.271,27.3353,32183.0
2016-10-12 11:25:00,34.0,34.05,33.98,34.05,52838.0,27.3353,27.3755,27.3192,27.3755,52838.0
2016-10-12 11:30:00,34.05,34.09,34.04,34.05,57757.0,27.3755,27.4077,27.3675,27.3755,57757.0
2016-10-12 11:35:00,34.05,34.07,34.03,34.07,45080.0,27.3755,27.3916,27.3594,27.3916,45080.0
2016-10-12 11:40:00,34.07,34.07,34.03,34.04,14277.0,27.3916,27.3916,27.3594,27.3675,14277.0
2016-10-12 11:45:00,34.04,34.04,33.99,33.99,18948.0,27.3675,27.3675,27.3273,27.3273,18948.0
2016-10-12 11:50:00,33.99,33.99,33.93,33.93,13631.0,27.3273,27.3273,27.279,27.279,13631.0
2016-10-12 11:55:00,33.94,33.98,33.93,33.97,26687.0,27.2871,27.3192,27.279,27.3112,26687.0
2016-10-12 12:00:00,33.97,33.97,33.93,33.95,31487.0,27.3112,27.3112,27.279,27.2951,31487.0
2016-10-12 12:05:00,33.95,33.96,33.93,33.94,12975.0,27.2951,27.3032,27.279,27.2871,12975.0
2016-10-12 12:10:00,33.94,33.99,33.94,33.97,19069.0,27.2871,27.3273,27.2871,27.3112,19069.0
2016-10-12 12:15:00,33.96,33.97,33.95,33.95,8828.0,27.3032,27.3112,27.2951,27.2951,8828.0
2016-10-12 12:20:00,33.95,33.97,33.95,33.96,19387.0,27.2951,27.3112,27.2951,27.3032,19387.0
2016-10-12 12:25:00,33.96,33.96,33.95,33.95,5685.0,27.3032,27.3032,27.2951,27.2951,5685.0
2016-10-12 12:30:00,33.95,33.96,33.92,33.95,20837.0,27.2951,27.3032,27.271,27.2951,20837.0
2016-10-12 12:35:00,33.96,33.98,33.96,33.97,16486.0,27.3032,27.3192,27.3032,27.3112,16486.0
2016-10-12 12:40:00,33.97,33.98,33.96,33.96,7980.0,27.3112,27.3192,27.3032,27.3032,7980.0
2016-10-12 12:45:00,33.97,33.97,33.93,33.93,13459.0,27.3112,27.3112,27.279,27.279,13459.0
2016-10-12 12:50:00,33.93,33.97,33.93,33.97,8600.0,27.279,27.3112,27.279,27.3112,8600.0
2016-10-12 12:55:00,33.97,33.99,33.96,33.98,10700.0,27.3112,27.3273,27.3032,27.3192,10700.0
2016-10-12 13:00:00,33.99,33.99,33.97,33.97,8894.0,27.3273,27.3273,27.3112,27.3112,8894.0
2016-10-12 13:05:00,33.97,34.01,33.96,34.0,24679.0,27.3112,27.3434,27.3032,27.3353,24679.0
2016-10-12 13:10:00,34.0,34.0,33.96,33.98,14595.0,27.3353,27.3353,27.3032,27.3192,14595.0
2016-10-12 13:15:00,33.98,33.99,33.97,33.98,10857.0,27.3192,27.3273,27.3112,27.3192,10857.0
2016-10-12 13:20:00,33.98,33.99,33.95,33.95,13985.0,27.3192,27.3273,27.2951,27.2951,13985.0
2016-10-12 13:25:00,33.95,33.96,33.94,33.94,14337.0,27.2951,27.3032,27.2871,27.2871,14337.0
2016-10-12 13:30:00,33.94,33.95,33.93,33.94,16752.0,27.2871,27.2951,27.279,27.2871,16752.0
2016-10-12 13:35:00,33.93,33.93,33.9,33.91,22863.0,27.279,27.279,27.2549,27.263,22863.0
2016-10-12 13:40:00,33.91,33.96,33.91,33.94,21210.0,27.263,27.3032,27.263,27.2871,21210.0
2016-10-12 13:45:00,33.95,33.95,33.92,33.93,9470.0,27.2951,27.2951,27.271,27.279,9470.0
2016-10-12 13:50:00,33.93,33.95,33.92,33.95,10399.0,27.279,27.2951,27.271,27.2951,10399.0
2016-10-12 13:55:00,33.95,33.97,33.94,33.97,40575.0,27.2951,27.3112,27.2871,27.3112,40575.0
2016-10-12 14:00:00,33.98,34.02,33.92,33.92,48943.0,27.3192,27.3514,27.271,27.271,48943.0
2016-10-12 14:05:00,33.93,33.97,33.87,33.95,36521.0,27.279,27.3112,27.2308,27.2951,36521.0
2016-10-12 14:10:00,33.96,33.98,33.89,33.91,97130.0,27.3032,27.3192,27.2469,27.263,97130.0
2016-10-12 14:15:00,33.91,33.93,33.88,33.88,26278.0,27.263,27.279,27.2388,27.2388,26278.0
2016-10-12 14:20:00,33.89,33.89,33.87,33.88,15861.0,27.2469,27.2469,27.2308,27.2388,15861.0
2016-10-12 14:25:00,33.88,33.88,33.79,33.81,33892.0,27.2388,27.2388,27.1665,27.1826,33892.0
2016-10-12 14:30:00,33.8,33.84,33.8,33.81,15264.0,27.1745,27.2067,27.1745,27.1826,15264.0
2016-10-12 14:35:00,33.81,33.84,33.8,33.83,15209.0,27.1826,27.2067,27.1745,27.1986,15209.0
2016-10-12 14:40:00,33.83,33.84,33.8,33.8,13743.0,27.1986,27.2067,27.1745,27.1745,13743.0
2016-10-12 14:45:00,33.8,33.8,33.78,33.79,11712.0,27.1745,27.1745,27.1584,27.1665,11712.0
2016-10-12 14:50:00,33.8,33.81,33.79,33.79,17703.0,27.1745,27.1826,27.1665,27.1665,17703.0
2016-10-12 14:55:00,33.79,33.8,33.77,33.77,11999.0,27.1665,27.1745,27.1504,27.1504,11999.0
2016-10-12 15:00:00,33.77,33.79,33.74,33.79,27105.0,27.1504,27.1665,27.1263,27.1665,27105.0
2016-10-12 15:05:00,33.78,33.82,33.77,33.8,28191.0,27.1584,27.1906,27.1504,27.1745,28191.0
2016-10-12 15:10:00,33.8,33.81,33.79,33.8,27272.0,27.1745,27.1826,27.1665,27.1745,27272.0
2016-10-12 15:15:00,33.8,33.81,33.76,33.8,70281.0,27.1745,27.1826,27.1424,27.1745,70281.0
2016-10-12 15:20:00,33.8,33.8,33.77,33.77,27124.0,27.1745,27.1745,27.1504,27.1504,27124.0
2016-10-12 15:25:00,33.77,33.8,33.76,33.79,40847.0,27.1504,27.1745,27.1424,27.1665,40847.0
2016-10-12 15:30:00,33.79,33.8,33.75,33.77,45247.0,27.1665,27.1745,27.1343,27.1504,45247.0
2016-10-12 15:35:00,33.78,33.85,33.77,33.84,57464.0,27.1584,27.2147,27.1504,27.2067,57464.0
2016-10-12 15:40:00,33.85,33.91,33.84,33.89,65026.0,27.2147,27.263,27.2067,27.2469,65026.0
2016-10-12 15:45:00,33.89,33.92,33.88,33.89,92036.0,27.2469,27.271,27.2388,27.2469,92036.0
2016-10-12 15:50:00,33.9,33.93,33.89,33.9,206160.0,27.2549,27.279,27.2469,27.2549,206160.0
2016-10-12 15:55:00,33.9,33.92,33.85,33.86,181832.0,27.2549,27.271,27.2147,27.2228,181832.0
2016-10-13 09:30:00,33.53,33.64,33.42,33.55,84413.0,26.9574,27.0459,26.869,26.9735,84413.0
2016-10-13 09:35:00,33.54,33.55,33.39,33.54,37987.0,26.9655,26.9735,26.8449,26.9655,37987.0
2016-10-13 09:40:00,33.55,33.55,33.46,33.53,36272.0,26.9735,26.9735,26.9012,26.9574,36272.0
2016-10-13 09:45:00,33.53,33.53,33.44,33.49,74520.0,26.9574,26.9574,26.8851,26.9253,74520.0
2016-10-13 09:50:00,33.48,33.49,33.29,33.3,91260.0,26.9173,26.9253,26.7645,26.7725,91260.0
2016-10-13 09:55:00,33.3,33.35,33.29,33.35,55264.0,26.7725,26.8127,26.7645,26.8127,55264.0
2016-10-13 10:00:00,33.36,33.39,33.34,33.35,70972.0,26.8208,26.8449,26.8047,26.8127,70972.0
2016-10-13 10:05:00,33.35,33.54,33.34,33.54,49368.0,26.8127,26.9655,26.8047,26.9655,49368.0
2016-10-13 10:10:00,33.54,33.59,33.48,33.59,46335.0,26.9655,27.0057,26.9173,27.0057,46335.0
2016-10-13 10:15:00,33.58,33.68,33.57,33.66,31923.0,26.9976,27.078,26.9896,27.062,31923.0
2016-10-13 10:20:00,33.67,33.77,33.66,33.77,36623.0,27.07,27.1504,27.062,27.1504,36623.0
2016-10-13 10:25:00,33.77,33.8,33.71,33.73,49710.0,27.1504,27.1745,27.1022,27.1182,49710.0
2016-10-13 10:30:00,33.73,33.75,33.62,33.75,34854.0,27.1182,27.1343,27.0298,27.1343,34854.0
2016-10-13 10:35:00,33.75,33.84,33.75,33.78,37930.0,27.1343,27.2067,27.1343,27.1584,37930.0
2016-10-13 10:40:00,33.79,33.83,33.78,33.8,23835.0,27.1665,27.1986,27.1584,27.1745,23835.0
2016-10-13 10:45:00,33.79,33.81,33.71,33.73,30953.0,27.1665,27.1826,27.1022,27.1182,30953.0
2016-10-13 10:50:00,33.72,33.8,33.71,33.77,27131.0,27.1102,27.1745,27.1022,27.1504,27131.0
2016-10-13 10:55:00,33.78,33.81,33.75,33.78,43833.0,27.1584,27.1826,27.1343,27.1584,43833.0
2016-10-13 11:00:00,33.78,33.79,33.7,33.72,39725.0,27.1584,27.1665,27.0941,27.1102,39725.0
2016-10-13 11:05:00,33.71,33.79,33.71,33.77,32873.0,27.1022,27.1665,27.1022,27.1504,32873.0
2016-10-13 11:10:00,33.77,33.83,33.75,33.83,29593.0,27.1504,27.1986,27.1343,27.1986,29593.0
2016-10-13 11:15:00,33.83,33.92,33.83,33.92,42200.0,27.1986,27.271,27.1986,27.271,42200.0
2016-10-13 11:20:00,33.93,33.93,33.82,33.86,51679.0,27.279,27.279,27.1906,27.2228,51679.0
2016-10-13 11:25:00,33.86,33.9,33.84,33.85,28504.0,27.2228,27.2549,27.2067,27.2147,28504.0
2016-10-13 11:30:00,33.85,33.9,33.85,33.87,34487.0,27.2147,27.2549,27.2147,27.2308,34487.0
2016-10-13 11:35:00,33.87,33.87,33.77,33.78,18319.0,27.2308,27.2308,27.1504,27.1584,18319.0
2016-10-13 11:40:00,33.78,33.8,33.77,33.8,27458.0,27.1584,27.1745,27.1504,27.1745,27458.0
2016-10-13 11:45:00,33.8,33.8,33.75,33.78,28544.0,27.1745,27.1745,27.1343,27.1584,28544.0
2016-10-13 11:50:00,33.78,33.81,33.77,33.8,17707.0,27.1584,27.1826,27.1504,27.1745,17707.0
2016-10-13 11:55:00,33.79,33.81,33.78,33.79,23284.0,27.1665,27.1826,27.1584,27.1665,23284.0
2016-10-13 12:00:00,33.79,33.8,33.73,33.78,25193.0,27.1665,27.1745,27.1182,27.1584,25193.0
2016-10-13 12:05:00,33.79,33.81,33.77,33.79,19756.0,27.1665,27.1826,27.1504,27.1665,19756.0
2016-10-13 12:10:00,33.8,33.82,33.79,33.82,29799.0,27.1745,27.1906,27.1665,27.1906,29799.0
2016-10-13 12:15:00,33.82,33.83,33.8,33.82,25887.0,27.1906,27.1986,27.1745,27.1906,25887.0
2016-10-13 12:20:00,33.82,33.83,33.76,33.79,26057.0,27.1906,27.1986,27.1424,27.1665,26057.0
2016-10-13 12:25:00,33.8,33.81,33.78,33.8,14919.0,27.1745,27.1826,27.1584,27.1745,14919.0
2016-10-13 12:30:00,33.8,33.81,33.78,33.8,25794.0,27.1745,27.1826,27.1584,27.1745,25794.0
2016-10-13 12:35:00,33.8,33.92,33.79,33.9,39327.0,27.1745,27.271,27.1665,27.2549,39327.0
2016-10-13 12:40:00,33.89,33.91,33.83,33.83,72363.0,27.2469,27.263,27.1986,27.1986,72363.0
2016-10-13 12:45:00,33.83,33.84,33.78,33.8,23668.0,27.1986,27.2067,27.1584,27.1745,23668.0
2016-10-13 12:50:00,33.8,33.81,33.76,33.76,11909.0,27.1745,27.1826,27.1424,27.1424,11909.0
2016-10-13 12:55:00,33.76,33.8,33.76,33.78,12796.0,27.1424,27.1745,27.1424,27.1584,12796.0
2016-10-13 13:00:00,33.77,33.81,33.77,33.81,16634.0,27.1504,27.1826,27.1504,27.1826,16634.0
2016-10-13 13:05:00,33.8,33.82,33.77,33.77,62872.0,27.1745,27.1906,27.1504,27.1504,62872.0
2016-10-13 13:10:00,33.77,33.8,33.74,33.75,15498.0,27.1504,27.1745,27.1263,27.1343,15498.0
2016-10-13 13:15:00,33.76,33.78,33.76,33.78,8800.0,27.1424,27.1584,27.1424,27.1584,8800.0
2016-10-13 13:20:00,33.77,33.81,33.76,33.81,11948.0,27.1504,27.1826,27.1424,27.1826,11948.0
2016-10-13 13:25:00,33.81,33.81,33.79,33.8,8600.0,27.1826,27.1826,27.1665,27.1745,8600.0
2016-10-13 13:30:00,33.8,33.81,33.77,33.78,17190.0,27.1745,27.1826,27.1504,27.1584,17190.0
2016-10-13 13:35:00,33.79,33.79,33.74,33.75,16271.0,27.1665,27.1665,27.1263,27.1343,16271.0
2016-10-13 13:40:00,33.75,33.82,33.75,33.81,22428.0,27.1343,27.1906,27.1343,27.1826,22428.0
2016-10-13 13:45:00,33.82,33.84,33.81,33.84,20813.0,27.1906,27.2067,27.1826,27.2067,20813.0
2016-10-13 13:50:00,33.84,33.88,33.83,33.88,18968.0,27.2067,27.2388,27.1986,27.2388,18968.0
2016-10-13 13:55:00,33.88,33.96,33.88,33.95,34371.0,27.2388,27.3032,27.2388,27.2951,34371.0
2016-10-13 14:00:00,33.94,34.01,33.93,34.0,29231.0,27.2871,27.3434,27.279,27.3353,29231.0
2016-10-13 14:05:00,34.0,34.0,33.95,33.95,15667.0,27.3353,27.3353,27.2951,27.2951,15667.0
2016-10-13 14:10:00,33.96,33.98,33.93,33.95,18186.0,27.3032,27.3192,27.279,27.2951,18186.0
2016-10-13 14:15:00,33.95,33.99,33.95,33.98,11177.0,27.2951,27.3273,27.2951,27.3192,11177.0
2016-10-13 14:20:00,33.98,34.02,33.98,34.01,15382.0,27.3192,27.3514,27.3192,27.3434,15382.0
2016-10-13 14:25:00,34.02,34.02,33.96,34.0,16563.0,27.3514,27.3514,27.3032,27.3353,16563.0
2016-10-13 14:30:00,34.0,34.02,33.99,34.0,16354.0,27.3353,27.3514,27.3273,27.3353,16354.0
2016-10-13 14:35:00,34.0,34.02,33.99,34.01,25089.0,27.3353,27.3514,27.3273,27.3434,25089.0
2016-10-13 14:40:00,34.01,34.03,33.99,34.01,16446.0,27.3434,27.3594,27.3273,27.3434,16446.0
2016-10-13 14:45:00,34.01,34.02,33.99,34.01,17883.0,27.3434,27.3514,27.3273,27.3434,17883.0
2016-10-13 14:50:00,34.02,34.04,33.98,34.0,25443.0,27.3514,27.3675,27.3192,27.3353,25443.0
2016-10-13 14:55:00,34.0,34.02,33.98,33.99,26306.0,27.3353,27.3514,27.3192,27.3273,26306.0
2016-10-13 15:00:00,34.0,34.0,33.96,33.98,18347.0,27.3353,27.3353,27.3032,27.3192,18347.0
2016-10-13 15:05:00,33.98,34.0,33.97,34.0,18470.0,27.3192,27.3353,27.3112,27.3353,18470.0
2016-10-13 15:10:00,34.0,34.02,34.0,34.01,20737.0,27.3353,27.3514,27.3353,27.3434,20737.0
2016-10-13 15:15:00,34.01,34.01,33.92,33.92,44900.0,27.3434,27.3434,27.271,27.271,44900.0
2016-10-13 15:20:00,33.92,33.93,33.89,33.93,33307.0,27.271,27.279,27.2469,27.279,33307.0
2016-10-13 15:25:00,33.93,33.93,33.86,33.87,41795.0,27.279,27.279,27.2228,27.2308,41795.0
2016-10-13 15:30:00,33.88,33.88,33.83,33.87,33719.0,27.2388,27.2388,27.1986,27.2308,33719.0
2016-10-13 15:35:00,33.87,33.9,33.86,33.89,42975.0,27.2308,27.2549,27.2228,27.2469,42975.0
2016-10-13 15:40:00,33.89,33.91,33.88,33.89,46590.0,27.2469,27.263,27.2388,27.2469,46590.0
2016-10-13 15:45:00,33.89,33.91,33.88,33.89,72028.0,27.2469,27.263,27.2388,27.2469,72028.0
2016-10-13 15:50:00,33.89,33.89,33.84,33.87,100476.0,27.2469,27.2469,27.2067,27.2308,100476.0
2016-10-13 15:55:00,33.86,33.89,33.84,33.88,173062.0,27.2228,27.2469,27.2067,27.2388,173062.0
2016-10-14 09:30:00,34.05,34.22,34.05,34.22,36831.0,27.3755,27.5122,27.3755,27.5122,36831.0
2016-10-14 09:35:00,34.14,34.18,33.97,33.97,20698.0,27.4479,27.48,27.3112,27.3112,20698.0
2016-10-14 09:40:00,33.97,34.09,33.97,34.09,23954.0,27.3112,27.4077,27.3112,27.4077,23954.0
2016-10-14 09:45:00,34.09,34.22,34.09,34.14,73267.0,27.4077,27.5122,27.4077,27.4479,73267.0
2016-10-14 09:50:00,34.14,34.15,34.06,34.1,26845.0,27.4479,27.4559,27.3836,27.4157,26845.0
2016-10-14 09:55:00,34.1,34.12,34.04,34.05,19671.0,27.4157,27.4318,27.3675,27.3755,19671.0
2016-10-14 10:00:00,34.04,34.08,33.96,34.04,26348.0,27.3675,27.3996,27.3032,27.3675,26348.0
2016-10-14 10:05:00,34.04,34.08,34.03,34.04,18980.0,27.3675,27.3996,27.3594,27.3675,18980.0
2016-10-14 10:10:00,34.03,34.12,34.02,34.07,25495.0,27.3594,27.4318,27.3514,27.3916,25495.0
2016-10-14 10:15:00,34.08,34.15,34.08,34.12,23327.0,27.3996,27.4559,27.3996,27.4318,23327.0
2016-10-14 10:20:00,34.12,34.13,34.07,34.08,17431.0,27.4318,27.4398,27.3916,27.3996,17431.0
2016-10-14 10:25:00,34.09,34.09,34.04,34.06,12821.0,27.4077,27.4077,27.3675,27.3836,12821.0
2016-10-14 10:30:00,34.07,34.1,34.06,34.08,13491.0,27.3916,27.4157,27.3836,27.3996,13491.0
2016-10-14 10:35:00,34.08,34.11,34.06,34.06,17036.0,27.3996,27.4238,27.3836,27.3836,17036.0
2016-10-14 10:40:00,34.06,34.1,34.05,34.1,7926.0,27.3836,27.4157,27.3755,27.4157,7926.0
2016-10-14 10:45:00,34.1,34.12,34.03,34.03,26507.0,27.4157,27.4318,27.3594,27.3594,26507.0
2016-10-14 10:50:00,34.04,34.09,34.02,34.08,20612.0,27.3675,27.4077,27.3514,27.3996,20612.0
2016-10-14 10:55:00,34.08,34.09,34.03,34.03,14634.0,27.3996,27.4077,27.3594,27.3594,14634.0
2016-10-14 11:00:00,34.02,34.04,33.92,33.93,22217.0,27.3514,27.3675,27.271,27.279,22217.0
2016-10-14 11:05:00,33.93,33.95,33.91,33.94,14919.0,27.279,27.2951,27.263,27.2871,14919.0
2016-10-14 11:10:00,33.94,33.95,33.87,33.88,18006.0,27.2871,27.2951,27.2308,27.2388,18006.0
2016-10-14 11:15:00,33.88,33.91,33.86,33.9,20085.0,27.2388,27.263,27.2228,27.2549,20085.0
2016-10-14 11:20:00,33.9,33.91,33.86,33.9,31344.0,27.2549,27.263,27.2228,27.2549,31344.0
2016-10-14 11:25:00,33.89,33.9,33.83,33.83,17886.0,27.2469,27.2549,27.1986,27.1986,17886.0
2016-10-14 11:30:00,33.83,33.84,33.74,33.77,31256.0,27.1986,27.2067,27.1263,27.1504,31256.0
2016-10-14 11:35:00,33.78,33.83,33.78,33.8,17945.0,27.1584,27.1986,27.1584,27.1745,17945.0
2016-10-14 11:40:00,33.8,33.81,33.77,33.77,13653.0,27.1745,27.1826,27.1504,27.1504,13653.0
2016-10-14 11:45:00,33.78,33.78,33.72,33.73,24907.0,27.1584,27.1584,27.1102,27.1182,24907.0
2016-10-14 11:50:00,33.74,33.8,33.73,33.74,20850.0,27.1263,27.1745,27.1182,27.1263,20850.0
2016-10-14 11:55:00,33.73,33.74,33.69,33.72,22831.0,27.1182,27.1263,27.0861,27.1102,22831.0
2016-10-14 12:00:00,33.71,33.78,33.69,33.77,14234.0,27.1022,27.1584,27.0861,27.1504,14234.0
2016-10-14 12:05:00,33.76,33.8,33.75,33.77,18098.0,27.1424,27.1745,27.1343,27.1504,18098.0
2016-10-14 12:10:00,33.77,33.78,33.73,33.78,18346.0,27.1504,27.1584,27.1182,27.1584,18346.0
2016-10-14 12:15:00,33.78,33.78,33.68,33.69,19941.0,27.1584,27.1584,27.078,27.0861,19941.0
2016-10-14 12:20:00,33.69,33.7,33.66,33.68,22580.0,27.0861,27.0941,27.062,27.078,22580.0
2016-10-14 12:25:00,33.69,33.75,33.68,33.74,19872.0,27.0861,27.1343,27.078,27.1263,19872.0
2016-10-14 12:30:00,33.73,33.75,33.72,33.73,25862.0,27.1182,27.1343,27.1102,27.1182,25862.0
2016-10-14 12:35:00,33.72,33.72,33.68,33.69,22275.0,27.1102,27.1102,27.078,27.0861,22275.0
2016-10-14 12:40:00,33.69,33.73,33.69,33.69,20786.0,27.0861,27.1182,27.0861,27.0861,20786.0
2016-10-14 12:45:00,33.69,33.69,33.64,33.65,12185.0,27.0861,27.0861,27.0459,27.0539,12185.0
2016-10-14 12:50:00,33.66,33.66,33.63,33.65,14146.0,27.062,27.062,27.0378,27.0539,14146.0
2016-10-14 12:55:00,33.66,33.66,33.63,33.63,10559.0,27.062,27.062,27.0378,27.0378,10559.0
2016-10-14 13:00:00,33.64,33.64,33.55,33.56,87018.0,27.0459,27.0459,26.9735,26.9816,87018.0
2016-10-14 13:05:00,33.56,33.65,33.55,33.65,23733.0,26.9816,27.0539,26.9735,27.0539,23733.0
2016-10-14 13:10:00,33.64,33.65,33.58,33.6,12834.0,27.0459,27.0539,26.9976,27.0137,12834.0
2016-10-14 13:15:00,33.6,33.65,33.6,33.62,20319.0,27.0137,27.0539,27.0137,27.0298,20319.0
2016-10-14 13:20:00,33.61,33.65,33.6,33.63,25123.0,27.0218,27.0539,27.0137,27.0378,25123.0
2016-10-14 13:25:00,33.63,33.66,33.61,33.64,10989.0,27.0378,27.062,27.0218,27.0459,10989.0
2016-10-14 13:30:00,33.64,33.74,33.63,33.73,29388.0,27.0459,27.1263,27.0378,27.1182,29388.0
2016-10-14 13:35:00,33.72,33.72,33.66,33.68,11723.0,27.1102,27.1102,27.062,27.078,11723.0
2016-10-14 13:40:00,33.68,33.68,33.6,33.6,12090.0,27.078,27.078,27.0137,27.0137,12090.0
2016-10-14 13:45:00,33.61,33.63,33.55,33.57,17545.0,27.0218,27.0378,26.9735,26.9896,17545.0
2016-10-14 13:50:00,33.58,33.58,33.52,33.54,22924.0,26.9976,26.9976,26.9494,26.9655,22924.0
2016-10-14 13:55:00,33.54,33.57,33.52,33.52,17300.0,26.9655,26.9896,26.9494,26.9494,17300.0
2016-10-14 14:00:00,33.52,33.53,33.46,33.47,30046.0,26.9494,26.9574,26.9012,26.9092,30046.0
2016-10-14 14:05:00,33.47,33.48,33.44,33.44,22070.0,26.9092,26.9173,26.8851,26.8851,22070.0
2016-10-14 14:10:00,33.44,33.45,33.4,33.44,20163.0,26.8851,26.8931,26.8529,26.8851,20163.0
2016-10-14 14:15:00,33.43,33.48,33.41,33.48,18653.0,26.8771,26.9173,26.861,26.9173,18653.0
2016-10-14 14:20:00,33.48,33.56,33.48,33.55,25783.0,26.9173,26.9816,26.9173,26.9735,25783.0
2016-10-14 14:25:00,33.55,33.58,33.51,33.57,27572.0,26.9735,26.9976,26.9414,26.9896,27572.0
2016-10-14 14:30:00,33.57,33.58,33.52,33.53,15784.0,26.9896,26.9976,26.9494,26.9574,15784.0
2016-10-14 14:35:00,33.52,33.54,33.51,33.51,17978.0,26.9494,26.9655,26.9414,26.9414,17978.0
2016-10-14 14:40:00,33.51,33.52,33.47,33.52,28065.0,26.9414,26.9494,26.9092,26.9494,28065.0
2016-10-14 14:45:00,33.52,33.57,33.51,33.57,44641.0,26.9494,26.9896,26.9414,26.9896,44641.0
2016-10-14 14:50:00,33.58,33.63,33.57,33.6,73911.0,26.9976,27.0378,26.9896,27.0137,73911.0
2016-10-14 14:55:00,33.6,33.62,33.54,33.55,22367.0,27.0137,27.0298,26.9655,26.9735,22367.0
2016-10-14 15:00:00,33.55,33.62,33.55,33.62,23565.0,26.9735,27.0298,26.9735,27.0298,23565.0
2016-10-14 15:05:00,33.63,33.67,33.63,33.66,19556.0,27.0378,27.07,27.0378,27.062,19556.0
2016-10-14 15:10:00,33.66,33.67,33.58,33.58,20543.0,27.062,27.07,26.9976,26.9976,20543.0
2016-10-14 15:15:00,33.58,33.63,33.58,33.59,19196.0,26.9976,27.0378,26.9976,27.0057,19196.0
2016-10-14 15:20:00,33.58,33.59,33.56,33.56,19412.0,26.9976,27.0057,26.9816,26.9816,19412.0
2016-10-14 15:25:00,33.56,33.58,33.53,33.54,21531.0,26.9816,26.9976,26.9574,26.9655,21531.0
2016-10-14 15:30:00,33.54,33.57,33.53,33.55,31273.0,26.9655,26.9896,26.9574,26.9735,31273.0
2016-10-14 15:35:00,33.55,33.6,33.54,33.59,54024.0,26.9735,27.0137,26.9655,27.0057,54024.0
2016-10-14 15:40:00,33.59,33.6,33.56,33.59,68932.0,27.0057,27.0137,26.9816,27.0057,68932.0
2016-10-14 15:45:00,33.59,33.59,33.55,33.56,60472.0,27.0057,27.0057,26.9735,26.9816,60472.0
2016-10-14 15:50:00,33.56,33.58,33.54,33.55,99852.0,26.9816,26.9976,26.9655,26.9735,99852.0
2016-10-14 15:55:00,33.55,33.59,33.52,33.53,239056.0,26.9735,27.0057,26.9494,26.9574,239056.0
2016-10-17 09:30:00,33.68,33.8,33.56,33.74,63110.0,27.078,27.1745,26.9816,27.1263,63110.0
2016-10-17 09:35:00,33.73,33.74,33.56,33.59,28811.0,27.1182,27.1263,26.9816,27.0057,28811.0
2016-10-17 09:40:00,33.59,33.61,33.46,33.48,51508.0,27.0057,27.0218,26.9012,26.9173,51508.0
2016-10-17 09:45:00,33.5,33.62,33.43,33.61,45604.0,26.9333,27.0298,26.8771,27.0218,45604.0
2016-10-17 09:50:00,33.61,33.71,33.59,33.59,50693.0,27.0218,27.1022,27.0057,27.0057,50693.0
2016-10-17 09:55:00,33.6,33.69,33.57,33.63,38357.0,27.0137,27.0861,26.9896,27.0378,38357.0
2016-10-17 10:00:00,33.64,33.65,33.57,33.58,62038.0,27.0459,27.0539,26.9896,26.9976,62038.0
2016-10-17 10:05:00,33.57,33.62,33.55,33.59,29380.0,26.9896,27.0298,26.9735,27.0057,29380.0
2016-10-17 10:10:00,33.6,33.65,33.6,33.65,93021.0,27.0137,27.0539,27.0137,27.0539,93021.0
2016-10-17 10:15:00,33.65,33.72,33.64,33.65,40983.0,27.0539,27.1102,27.0459,27.0539,40983.0
2016-10-17 10:20:00,33.65,33.74,33.61,33.73,49237.0,27.0539,27.1263,27.0218,27.1182,49237.0
2016-10-17 10:25:00,33.74,33.77,33.74,33.77,32307.0,27.1263,27.1504,27.1263,27.1504,32307.0
2016-10-17 10:30:00,33.77,33.78,33.69,33.69,50299.0,27.1504,27.1584,27.0861,27.0861,50299.0
2016-10-17 10:35:00,33.7,33.76,33.68,33.76,41098.0,27.0941,27.1424,27.078,27.1424,41098.0
2016-10-17 10:40:00,33.76,33.8,33.75,33.77,25693.0,27.1424,27.1745,27.1343,27.1504,25693.0
2016-10-17 10:45:00,33.76,33.77,33.69,33.71,29179.0,27.1424,27.1504,27.0861,27.1022,29179.0
2016-10-17 10:50:00,33.71,33.73,33.68,33.69,22808.0,27.1022,27.1182,27.078,27.0861,22808.0
2016-10-17 10:55:00,33.69,33.71,33.65,33.7,18663.0,27.0861,27.1022,27.0539,27.0941,18663.0
2016-10-17 11:00:00,33.71,33.73,33.67,33.69,22231.0,27.1022,27.1182,27.07,27.0861,22231.0
2016-10-17 11:05:00,33.7,33.73,33.7,33.72,18685.0,27.0941,27.1182,27.0941,27.1102,18685.0
2016-10-17 11:10:00,33.71,33.73,33.66,33.69,21676.0,27.1022,27.1182,27.062,27.0861,21676.0
2016-10-17 11:15:00,33.68,33.7,33.66,33.7,27643.0,27.078,27.0941,27.062,27.0941,27643.0
2016-10-17 11:20:00,33.7,33.7,33.63,33.65,17655.0,27.0941,27.0941,27.0378,27.0539,17655.0
2016-10-17 11:25:00,33.64,33.64,33.56,33.59,16876.0,27.0459,27.0459,26.9816,27.0057,16876.0
2016-10-17 11:30:00,33.6,33.61,33.57,33.59,19101.0,27.0137,27.0218,26.9896,27.0057,19101.0
2016-10-17 11:35:00,33.59,33.64,33.56,33.64,16500.0,27.0057,27.0459,26.9816,27.0459,16500.0
2016-10-17 11:40:00,33.64,33.66,33.61,33.65,29561.0,27.0459,27.062,27.0218,27.0539,29561.0
2016-10-17 11:45:00,33.65,33.71,33.63,33.7,68212.0,27.0539,27.1022,27.0378,27.0941,68212.0
2016-10-17 11:50:00,33.71,33.76,33.7,33.74,17168.0,27.1022,27.1424,27.0941,27.1263,17168.0
2016-10-17 11:55:00,33.75,33.78,33.74,33.78,23845.0,27.1343,27.1584,27.1263,27.1584,23845.0
2016-10-17 12:00:00,33.78,33.79,33.71,33.71,66100.0,27.1584,27.1665,27.1022,27.1022,66100.0
2016-10-17 12:05:00,33.71,33.72,33.64,33.65,18933.0,27.1022,27.1102,27.0459,27.0539,18933.0
2016-10-17 12:10:00,33.66,33.66,33.62,33.64,29776.0,27.062,27.062,27.0298,27.0459,29776.0
2016-10-17 12:15:00,33.64,33.66,33.63,33.65,52725.0,27.0459,27.062,27.0378,27.0539,52725.0
2016-10-17 12:20:00,33.65,33.66,33.62,33.63,56198.0,27.0539,27.062,27.0298,27.0378,56198.0
2016-10-17 12:25:00,33.62,33.65,33.62,33.64,43600.0,27.0298,27.0539,27.0298,27.0459,43600.0
2016-10-17 12:30:00,33.64,33.65,33.61,33.62,42450.0,27.0459,27.0539,27.0218,27.0298,42450.0
2016-10-17 12:35:00,33.63,33.63,33.62,33.63,18834.0,27.0378,27.0378,27.0298,27.0378,18834.0
2016-10-17 12:40:00,33.63,33.63,33.61,33.63,14821.0,27.0378,27.0378,27.0218,27.0378,14821.0
2016-10-17 12:45:00,33.63,33.63,33.59,33.63,19619.0,27.0378,27.0378,27.0057,27.0378,19619.0
2016-10-17 12:50:00,33.63,33.63,33.61,33.61,10045.0,27.0378,27.0378,27.0218,27.0218,10045.0
2016-10-17 12:55:00,33.62,33.63,33.61,33.63,30860.0,27.0298,27.0378,27.0218,27.0378,30860.0
2016-10-17 13:00:00,33.63,33.63,33.55,33.57,38527.0,27.0378,27.0378,26.9735,26.9896,38527.0
2016-10-17 13:05:00,33.58,33.59,33.57,33.58,11959.0,26.9976,27.0057,26.9896,26.9976,11959.0
2016-10-17 13:10:00,33.59,33.6,33.57,33.6,16397.0,27.0057,27.0137,26.9896,27.0137,16397.0
2016-10-17 13:15:00,33.6,33.6,33.52,33.54,38330.0,27.0137,27.0137,26.9494,26.9655,38330.0
2016-10-17 13:20:00,33.54,33.55,33.51,33.53,6972.0,26.9655,26.9735,26.9414,26.9574,6972.0
2016-10-17 13:25:00,33.54,33.58,33.53,33.54,32610.0,26.9655,26.9976,26.9574,26.9655,32610.0
2016-10-17 13:30:00,33.55,33.56,33.52,33.55,24859.0,26.9735,26.9816,26.9494,26.9735,24859.0
2016-10-17 13:35:00,33.55,33.58,33.54,33.58,13950.0,26.9735,26.9976,26.9655,26.9976,13950.0
2016-10-17 13:40:00,33.58,33.61,33.57,33.58,15002.0,26.9976,27.0218,26.9896,26.9976,15002.0
2016-10-17 13:45:00,33.58,33.58,33.54,33.57,10903.0,26.9976,26.9976,26.9655,26.9896,10903.0
2016-10-17 13:50:00,33.57,33.57,33.53,33.53,8000.0,26.9896,26.9896,26.9574,26.9574,8000.0
2016-10-17 13:55:00,33.53,33.55,33.51,33.51,17570.0,26.9574,26.9735,26.9414,26.9414,17570.0
2016-10-17 14:00:00,33.51,33.59,33.51,33.59,22120.0,26.9414,27.0057,26.9414,27.0057,22120.0
2016-10-17 14:05:00,33.59,33.59,33.55,33.58,11800.0,27.0057,27.0057,26.9735,26.9976,11800.0
2016-10-17 14:10:00,33.59,33.61,33.57,33.6,17002.0,27.0057,27.0218,26.9896,27.0137,17002.0
2016-10-17 14:15:00,33.59,33.6,33.55,33.57,25653.0,27.0057,27.0137,26.9735,26.9896,25653.0
2016-10-17 14:20:00,33.58,33.59,33.53,33.53,14186.0,26.9976,27.0057,26.9574,26.9574,14186.0
2016-10-17 14:25:00,33.53,33.56,33.53,33.55,13409.0,26.9574,26.9816,26.9574,26.9735,13409.0
2016-10-17 14:30:00,33.55,33.57,33.54,33.57,62245.0,26.9735,26.9896,26.9655,26.9896,62245.0
2016-10-17 14:35:00,33.57,33.57,33.56,33.57,4700.0,26.9896,26.9896,26.9816,26.9896,4700.0
2016-10-17 14:40:00,33.57,33.58,33.57,33.58,7798.0,26.9896,26.9976,26.9896,26.9976,7798.0
2016-10-17 14:45:00,33.58,33.58,33.56,33.57,11298.0,26.9976,26.9976,26.9816,26.9896,11298.0
2016-10-17 14:50:00,33.57,33.58,33.56,33.57,10668.0,26.9896,26.9976,26.9816,26.9896,10668.0
2016-10-17 14:55:00,33.58,33.61,33.57,33.61,15851.0,26.9976,27.0218,26.9896,27.0218,15851.0
2016-10-17 15:00:00,33.6,33.62,33.57,33.62,48337.0,27.0137,27.0298,26.9896,27.0298,48337.0
2016-10-17 15:05:00,33.62,33.62,33.6,33.62,51100.0,27.0298,27.0298,27.0137,27.0298,51100.0
2016-10-17 15:10:00,33.62,33.62,33.58,33.58,11687.0,27.0298,27.0298,26.9976,26.9976,11687.0
2016-10-17 15:15:00,33.58,33.59,33.52,33.52,35804.0,26.9976,27.0057,26.9494,26.9494,35804.0
2016-10-17 15:20:00,33.52,33.54,33.48,33.48,52774.0,26.9494,26.9655,26.9173,26.9173,52774.0
2016-10-17 15:25:00,33.48,33.5,33.43,33.44,49454.0,26.9173,26.9333,26.8771,26.8851,49454.0
2016-10-17 15:30:00,33.44,33.46,33.4,33.43,70460.0,26.8851,26.9012,26.8529,26.8771,70460.0
2016-10-17 15:35:00,33.42,33.45,33.42,33.44,73315.0,26.869,26.8931,26.869,26.8851,73315.0
2016-10-17 15:40:00,33.44,33.49,33.43,33.48,81299.0,26.8851,26.9253,26.8771,26.9173,81299.0
2016-10-17 15:45:00,33.48,33.49,33.41,33.41,59066.0,26.9173,26.9253,26.861,26.861,59066.0
2016-10-17 15:50:00,33.41,33.44,33.4,33.4,61780.0,26.861,26.8851,26.8529,26.8529,61780.0
2016-10-17 15:55:00,33.4,33.44,33.4,33.43,111513.0,26.8529,26.8851,26.8529,26.8771,111513.0
2016-10-18 09:30:00,33.74,33.86,33.52,33.59,44251.0,27.1263,27.2228,26.9494,27.0057,44251.0
2016-10-18 09:35:00,33.6,33.62,33.41,33.41,8112.0,27.0137,27.0298,26.861,26.861,8112.0
2016-10-18 09:40:00,33.46,33.55,33.44,33.5,13070.0,26.9012,26.9735,26.8851,26.9333,13070.0
2016-10-18 09:45:00,33.51,33.59,33.5,33.59,17220.0,26.9414,27.0057,26.9333,27.0057,17220.0
2016-10-18 09:50:00,33.59,33.59,33.52,33.55,8018.0,27.0057,27.0057,26.9494,26.9735,8018.0
2016-10-18 09:55:00,33.56,33.56,33.5,33.56,12760.0,26.9816,26.9816,26.9333,26.9816,12760.0
2016-10-18 10:00:00,33.56,33.58,33.54,33.57,9972.0,26.9816,26.9976,26.9655,26.9896,9972.0
2016-10-18 10:05:00,33.57,33.59,33.53,33.53,16501.0,26.9896,27.0057,26.9574,26.9574,16501.0
2016-10-18 10:10:00,33.53,33.58,33.53,33.58,12987.0,26.9574,26.9976,26.9574,26.9976,12987.0
2016-10-18 10:15:00,33.57,33.63,33.57,33.58,20331.0,26.9896,27.0378,26.9896,26.9976,20331.0
2016-10-18 10:20:00,33.57,33.57,33.49,33.5,11747.0,26.9896,26.9896,26.9253,26.9333,11747.0
2016-10-18 10:25:00,33.51,33.51,33.49,33.51,6599.0,26.9414,26.9414,26.9253,26.9414,6599.0
2016-10-18 10:30:00,33.52,33.56,33.51,33.56,13389.0,26.9494,26.9816,26.9414,26.9816,13389.0
2016-10-18 10:35:00,33.55,33.62,33.55,33.59,20675.0,26.9735,27.0298,26.9735,27.0057,20675.0
2016-10-18 10:40:00,33.59,33.61,33.59,33.6,42220.0,27.0057,27.0218,27.0057,27.0137,42220.0
2016-10-18 10:45:00,33.6,33.62,33.59,33.6,44940.0,27.0137,27.0298,27.0057,27.0137,44940.0
2016-10-18 10:50:00,33.6,33.61,33.52,33.53,6591.0,27.0137,27.0218,26.9494,26.9574,6591.0
2016-10-18 10:55:00,33.53,33.54,33.52,33.53,3820.0,26.9574,26.9655,26.9494,26.9574,3820.0
2016-10-18 11:00:00,33.52,33.61,33.52,33.6,13942.0,26.9494,27.0218,26.9494,27.0137,13942.0
2016-10-18 11:05:00,33.6,33.61,33.59,33.6,8701.0,27.0137,27.0218,27.0057,27.0137,8701.0
2016-10-18 11:10:00,33.59,33.6,33.53,33.53,11466.0,27.0057,27.0137,26.9574,26.9574,11466.0
2016-10-18 11:15:00,33.54,33.56,33.52,33.55,7730.0,26.9655,26.9816,26.9494,26.9735,7730.0
2016-10-18 11:20:00,33.55,33.6,33.55,33.6,11186.0,26.9735,27.0137,26.9735,27.0137,11186.0
2016-10-18 11:25:00,33.6,33.61,33.57,33.6,19909.0,27.0137,27.0218,26.9896,27.0137,19909.0
2016-10-18 11:30:00,33.59,33.6,33.55,33.55,15000.0,27.0057,27.0137,26.9735,26.9735,15000.0
2016-10-18 11:35:00,33.56,33.58,33.55,33.57,4664.0,26.9816,26.9976,26.9735,26.9896,4664.0
2016-10-18 11:40:00,33.57,33.61,33.57,33.59,19029.0,26.9896,27.0218,26.9896,27.0057,19029.0
2016-10-18 11:45:00,33.6,33.61,33.58,33.59,16435.0,27.0137,27.0218,26.9976,27.0057,16435.0
2016-10-18 11:50:00,33.6,33.62,33.58,33.61,28582.0,27.0137,27.0298,26.9976,27.0218,28582.0
2016-10-18 11:55:00,33.61,33.67,33.6,33.65,27695.0,27.0218,27.07,27.0137,27.0539,27695.0
2016-10-18 12:00:00,33.66,33.67,33.63,33.65,16500.0,27.062,27.07,27.0378,27.0539,16500.0
2016-10-18 12:05:00,33.65,33.67,33.64,33.66,18148.0,27.0539,27.07,27.0459,27.062,18148.0
2016-10-18 12:10:00,33.65,33.66,33.64,33.65,8900.0,27.0539,27.062,27.0459,27.0539,8900.0
2016-10-18 12:15:00,33.65,33.67,33.64,33.65,15753.0,27.0539,27.07,27.0459,27.0539,15753.0
2016-10-18 12:20:00,33.65,33.66,33.64,33.66,11000.0,27.0539,27.062,27.0459,27.062,11000.0
2016-10-18 12:25:00,33.66,33.71,33.66,33.69,9294.0,27.062,27.1022,27.062,27.0861,9294.0
2016-10-18 12:30:00,33.7,33.71,33.68,33.68,9546.0,27.0941,27.1022,27.078,27.078,9546.0
2016-10-18 12:35:00,33.68,33.68,33.64,33.66,12990.0,27.078,27.078,27.0459,27.062,12990.0
2016-10-18 12:40:00,33.67,33.69,33.66,33.67,6800.0,27.07,27.0861,27.062,27.07,6800.0
2016-10-18 12:45:00,33.68,33.68,33.64,33.65,8901.0,27.078,27.078,27.0459,27.0539,8901.0
2016-10-18 12:50:00,33.65,33.66,33.64,33.65,7100.0,27.0539,27.062,27.0459,27.0539,7100.0
2016-10-18 12:55:00,33.65,33.67,33.64,33.67,9014.0,27.0539,27.07,27.0459,27.07,9014.0
2016-10-18 13:00:00,33.67,33.68,33.64,33.65,10703.0,27.07,27.078,27.0459,27.0539,10703.0
2016-10-18 13:05:00,33.65,33.66,33.64,33.65,11200.0,27.0539,27.062,27.0459,27.0539,11200.0
2016-10-18 13:10:00,33.65,33.66,33.63,33.64,9300.0,27.0539,27.062,27.0378,27.0459,9300.0
2016-10-18 13:15:00,33.65,33.68,33.65,33.68,7500.0,27.0539,27.078,27.0539,27.078,7500.0
2016-10-18 13:20:00,33.67,33.69,33.67,33.69,2900.0,27.07,27.0861,27.07,27.0861,2900.0
2016-10-18 13:25:00,33.69,33.72,33.69,33.69,19724.0,27.0861,27.1102,27.0861,27.0861,19724.0
2016-10-18 13:30:00,33.69,33.7,33.64,33.65,7400.0,27.0861,27.0941,27.0459,27.0539,7400.0
2016-10-18 13:35:00,33.65,33.67,33.65,33.67,10282.0,27.0539,27.07,27.0539,27.07,10282.0
2016-10-18 13:40:00,33.67,33.69,33.65,33.68,10707.0,27.07,27.0861,27.0539,27.078,10707.0
2016-10-18 13:45:00,33.68,33.7,33.67,33.68,5310.0,27.078,27.0941,27.07,27.078,5310.0
2016-10-18 13:50:00,33.67,33.7,33.67,33.7,15009.0,27.07,27.0941,27.07,27.0941,15009.0
2016-10-18 13:55:00,33.7,33.71,33.68,33.69,8669.0,27.0941,27.1022,27.078,27.0861,8669.0
2016-10-18 14:00:00,33.67,33.7,33.67,33.7,11849.0,27.07,27.0941,27.07,27.0941,11849.0
2016-10-18 14:05:00,33.7,33.7,33.69,33.7,2941.0,27.0941,27.0941,27.0861,27.0941,2941.0
2016-10-18 14:10:00,33.7,33.73,33.69,33.72,10965.0,27.0941,27.1182,27.0861,27.1102,10965.0
2016-10-18 14:15:00,33.72,33.72,33.67,33.7,14161.0,27.1102,27.1102,27.07,27.0941,14161.0
2016-10-18 14:20:00,33.7,33.7,33.68,33.7,8319.0,27.0941,27.0941,27.078,27.0941,8319.0
2016-10-18 14:25:00,33.7,33.73,33.7,33.73,11440.0,27.0941,27.1182,27.0941,27.1182,11440.0
2016-10-18 14:30:00,33.72,33.73,33.71,33.71,19090.0,27.1102,27.1182,27.1022,27.1022,19090.0
2016-10-18 14:35:00,33.72,33.72,33.68,33.7,12201.0,27.1102,27.1102,27.078,27.0941,12201.0
2016-10-18 14:40:00,33.7,33.7,33.67,33.68,16982.0,27.0941,27.0941,27.07,27.078,16982.0
2016-10-18 14:45:00,33.68,33.71,33.67,33.7,9495.0,27.078,27.1022,27.07,27.0941,9495.0
2016-10-18 14:50:00,33.7,33.71,33.69,33.7,6400.0,27.0941,27.1022,27.0861,27.0941,6400.0
2016-10-18 14:55:00,33.71,33.73,33.7,33.73,12004.0,27.1022,27.1182,27.0941,27.1182,12004.0
2016-10-18 15:00:00,33.73,33.73,33.69,33.69,7790.0,27.1182,27.1182,27.0861,27.0861,7790.0
2016-10-18 15:05:00,33.69,33.71,33.67,33.68,12031.0,27.0861,27.1022,27.07,27.078,12031.0
2016-10-18 15:10:00,33.67,33.69,33.65,33.66,13732.0,27.07,27.0861,27.0539,27.062,13732.0
2016-10-18 15:15:00,33.66,33.69,33.65,33.68,9519.0,27.062,27.0861,27.0539,27.078,9519.0
2016-10-18 15:20:00,33.68,33.7,33.65,33.69,13784.0,27.078,27.0941,27.0539,27.0861,13784.0
2016-10-18 15:25:00,33.69,33.69,33.68,33.69,11757.0,27.0861,27.0861,27.078,27.0861,11757.0
2016-10-18 15:30:00,33.68,33.68,33.64,33.67,32856.0,27.078,27.078,27.0459,27.07,32856.0
2016-10-18 15:35:00,33.68,33.69,33.66,33.68,20501.0,27.078,27.0861,27.062,27.078,20501.0
2016-10-18 15:40:00,33.68,33.68,33.66,33.68,25846.0,27.078,27.078,27.062,27.078,25846.0
2016-10-18 15:45:00,33.68,33.68,33.61,33.63,41754.0,27.078,27.078,27.0218,27.0378,41754.0
2016-10-18 15:50:00,33.63,33.66,33.62,33.65,44503.0,27.0378,27.062,27.0298,27.0539,44503.0
2016-10-18 15:55:00,33.65,33.66,33.62,33.65,127446.0,27.0539,27.062,27.0298,27.0539,127446.0
2016-10-19 09:30:00,33.55,33.63,33.27,33.54,49008.0,26.9735,27.0378,26.7484,26.9655,49008.0
2016-10-19 09:35:00,33.58,33.87,33.55,33.78,31034.0,26.9976,27.2308,26.9735,27.1584,31034.0
2016-10-19 09:40:00,33.78,33.82,33.75,33.79,30842.0,27.1584,27.1906,27.1343,27.1665,30842.0
2016-10-19 09:45:00,33.79,33.88,33.78,33.87,51349.0,27.1665,27.2388,27.1584,27.2308,51349.0
2016-10-19 09:50:00,33.87,34.19,33.79,33.95,888640.0,27.2308,27.4881,27.1665,27.2951,888640.0
2016-10-19 09:55:00,33.96,33.98,33.72,33.75,141705.0,27.3032,27.3192,27.1102,27.1343,141705.0
2016-10-19 10:00:00,33.76,33.78,33.58,33.62,86942.0,27.1424,27.1584,26.9976,27.0298,86942.0
2016-10-19 10:05:00,33.61,33.66,33.45,33.54,72843.0,27.0218,27.062,26.8931,26.9655,72843.0
2016-10-19 10:10:00,33.55,33.69,33.45,33.69,75553.0,26.9735,27.0861,26.8931,27.0861,75553.0
2016-10-19 10:15:00,33.69,33.69,33.6,33.63,51615.0,27.0861,27.0861,27.0137,27.0378,51615.0
2016-10-19 10:20:00,33.63,33.69,33.57,33.64,89712.0,27.0378,27.0861,26.9896,27.0459,89712.0
2016-10-19 10:25:00,33.66,33.82,33.66,33.81,31570.0,27.062,27.1906,27.062,27.1826,31570.0
2016-10-19 10:30:00,33.82,33.86,33.75,33.75,46386.0,27.1906,27.2228,27.1343,27.1343,46386.0
2016-10-19 10:35:00,33.76,33.78,33.73,33.74,130945.0,27.1424,27.1584,27.1182,27.1263,130945.0
2016-10-19 10:40:00,33.74,33.86,33.74,33.86,41999.0,27.1263,27.2228,27.1263,27.2228,41999.0
2016-10-19 10:45:00,33.87,33.89,33.84,33.87,27576.0,27.2308,27.2469,27.2067,27.2308,27576.0
2016-10-19 10:50:00,33.88,33.93,33.87,33.9,34404.0,27.2388,27.279,27.2308,27.2549,34404.0
2016-10-19 10:55:00,33.9,33.94,33.88,33.9,25265.0,27.2549,27.2871,27.2388,27.2549,25265.0
2016-10-19 11:00:00,33.91,33.92,33.85,33.88,14455.0,27.263,27.271,27.2147,27.2388,14455.0
2016-10-19 11:05:00,33.87,33.89,33.84,33.88,24283.0,27.2308,27.2469,27.2067,27.2388,24283.0
2016-10-19 11:10:00,33.89,33.91,33.88,33.91,17887.0,27.2469,27.263,27.2388,27.263,17887.0
2016-10-19 11:15:00,33.91,33.93,33.88,33.89,23780.0,27.263,27.279,27.2388,27.2469,23780.0
2016-10-19 11:20:00,33.89,33.89,33.77,33.79,72737.0,27.2469,27.2469,27.1504,27.1665,72737.0
2016-10-19 11:25:00,33.78,33.84,33.76,33.8,61833.0,27.1584,27.2067,27.1424,27.1745,61833.0
2016-10-19 11:30:00,33.8,33.82,33.78,33.81,38366.0,27.1745,27.1906,27.1584,27.1826,38366.0
2016-10-19 11:35:00,33.82,33.82,33.76,33.76,24496.0,27.1906,27.1906,27.1424,27.1424,24496.0
2016-10-19 11:40:00,33.76,33.83,33.76,33.82,27182.0,27.1424,27.1986,27.1424,27.1906,27182.0
2016-10-19 11:45:00,33.82,33.84,33.77,33.79,26331.0,27.1906,27.2067,27.1504,27.1665,26331.0
2016-10-19 11:50:00,33.8,33.83,33.79,33.8,18163.0,27.1745,27.1986,27.1665,27.1745,18163.0
2016-10-19 11:55:00,33.79,33.82,33.79,33.8,15933.0,27.1665,27.1906,27.1665,27.1745,15933.0
2016-10-19 12:00:00,33.8,33.83,33.78,33.82,24210.0,27.1745,27.1986,27.1584,27.1906,24210.0
2016-10-19 12:05:00,33.81,33.82,33.77,33.8,15565.0,27.1826,27.1906,27.1504,27.1745,15565.0
2016-10-19 12:10:00,33.8,33.86,33.8,33.86,19456.0,27.1745,27.2228,27.1745,27.2228,19456.0
2016-10-19 12:15:00,33.85,33.87,33.84,33.84,15972.0,27.2147,27.2308,27.2067,27.2067,15972.0
2016-10-19 12:20:00,33.84,33.88,33.83,33.88,9763.0,27.2067,27.2388,27.1986,27.2388,9763.0
2016-10-19 12:25:00,33.89,33.9,33.88,33.89,14881.0,27.2469,27.2549,27.2388,27.2469,14881.0
2016-10-19 12:30:00,33.89,33.91,33.88,33.9,34762.0,27.2469,27.263,27.2388,27.2549,34762.0
2016-10-19 12:35:00,33.89,33.9,33.88,33.88,19596.0,27.2469,27.2549,27.2388,27.2388,19596.0
2016-10-19 12:40:00,33.89,33.92,33.87,33.88,25786.0,27.2469,27.271,27.2308,27.2388,25786.0
2016-10-19 12:45:00,33.88,33.88,33.82,33.84,9506.0,27.2388,27.2388,27.1906,27.2067,9506.0
2016-10-19 12:50:00,33.84,33.87,33.81,33.83,100685.0,27.2067,27.2308,27.1826,27.1986,100685.0
2016-10-19 12:55:00,33.83,33.83,33.78,33.78,9854.0,27.1986,27.1986,27.1584,27.1584,9854.0
2016-10-19 13:00:00,33.79,33.81,33.78,33.81,15854.0,27.1665,27.1826,27.1584,27.1826,15854.0
2016-10-19 13:05:00,33.8,33.81,33.79,33.8,11540.0,27.1745,27.1826,27.1665,27.1745,11540.0
2016-10-19 13:10:00,33.8,33.81,33.74,33.74,17056.0,27.1745,27.1826,27.1263,27.1263,17056.0
2016-10-19 13:15:00,33.75,33.82,33.74,33.8,24476.0,27.1343,27.1906,27.1263,27.1745,24476.0
2016-10-19 13:20:00,33.81,33.85,33.81,33.84,13926.0,27.1826,27.2147,27.1826,27.2067,13926.0
2016-10-19 13:25:00,33.85,33.87,33.84,33.85,20135.0,27.2147,27.2308,27.2067,27.2147,20135.0
2016-10-19 13:30:00,33.84,33.84,33.81,33.84,15992.0,27.2067,27.2067,27.1826,27.2067,15992.0
2016-10-19 13:35:00,33.84,33.84,33.8,33.81,19243.0,27.2067,27.2067,27.1745,27.1826,19243.0
2016-10-19 13:40:00,33.82,33.83,33.8,33.82,10182.0,27.1906,27.1986,27.1745,27.1906,10182.0
2016-10-19 13:45:00,33.82,33.83,33.81,33.82,9930.0,27.1906,27.1986,27.1826,27.1906,9930.0
2016-10-19 13:50:00,33.82,33.83,33.79,33.82,10565.0,27.1906,27.1986,27.1665,27.1906,10565.0
2016-10-19 13:55:00,33.82,33.86,33.81,33.85,54593.0,27.1906,27.2228,27.1826,27.2147,54593.0
2016-10-19 14:00:00,33.86,33.86,33.81,33.82,38292.0,27.2228,27.2228,27.1826,27.1906,38292.0
2016-10-19 14:05:00,33.82,33.83,33.77,33.79,26111.0,27.1906,27.1986,27.1504,27.1665,26111.0
2016-10-19 14:10:00,33.79,33.81,33.79,33.81,14482.0,27.1665,27.1826,27.1665,27.1826,14482.0
2016-10-19 14:15:00,33.8,33.81,33.79,33.8,39654.0,27.1745,27.1826,27.1665,27.1745,39654.0
2016-10-19 14:20:00,33.8,33.81,33.75,33.75,20508.0,27.1745,27.1826,27.1343,27.1343,20508.0
2016-10-19 14:25:00,33.76,33.78,33.76,33.77,12733.0,27.1424,27.1584,27.1424,27.1504,12733.0
2016-10-19 14:30:00,33.77,33.78,33.74,33.74,15906.0,27.1504,27.1584,27.1263,27.1263,15906.0
2016-10-19 14:35:00,33.74,33.77,33.73,33.73,13536.0,27.1263,27.1504,27.1182,27.1182,13536.0
2016-10-19 14:40:00,33.74,33.75,33.72,33.73,14635.0,27.1263,27.1343,27.1102,27.1182,14635.0
2016-10-19 14:45:00,33.73,33.74,33.72,33.74,11725.0,27.1182,27.1263,27.1102,27.1263,11725.0
2016-10-19 14:50:00,33.74,33.74,33.69,33.7,20344.0,27.1263,27.1263,27.0861,27.0941,20344.0
2016-10-19 14:55:00,33.71,33.73,33.68,33.7,101479.0,27.1022,27.1182,27.078,27.0941,101479.0
2016-10-19 15:00:00,33.7,33.73,33.7,33.71,25705.0,27.0941,27.1182,27.0941,27.1022,25705.0
2016-10-19 15:05:00,33.71,33.72,33.7,33.71,17537.0,27.1022,27.1102,27.0941,27.1022,17537.0
2016-10-19 15:10:00,33.7,33.71,33.68,33.69,18812.0,27.0941,27.1022,27.078,27.0861,18812.0
2016-10-19 15:15:00,33.69,33.71,33.68,33.7,20923.0,27.0861,27.1022,27.078,27.0941,20923.0
2016-10-19 15:20:00,33.7,33.71,33.69,33.69,50888.0,27.0941,27.1022,27.0861,27.0861,50888.0
2016-10-19 15:25:00,33.69,33.72,33.68,33.7,34095.0,27.0861,27.1102,27.078,27.0941,34095.0
2016-10-19 15:30:00,33.7,33.73,33.69,33.71,64698.0,27.0941,27.1182,27.0861,27.1022,64698.0
2016-10-19 15:35:00,33.7,33.74,33.69,33.7,87316.0,27.0941,27.1263,27.0861,27.0941,87316.0
2016-10-19 15:40:00,33.71,33.72,33.69,33.7,43433.0,27.1022,27.1102,27.0861,27.0941,43433.0
2016-10-19 15:45:00,33.69,33.71,33.69,33.7,53431.0,27.0861,27.1022,27.0861,27.0941,53431.0
2016-10-19 15:50:00,33.69,33.7,33.67,33.68,54379.0,27.0861,27.0941,27.07,27.078,54379.0
2016-10-19 15:55:00,33.68,33.72,33.67,33.67,145297.0,27.078,27.1102,27.07,27.07,145297.0
2016-10-20 09:30:00,33.71,33.76,33.44,33.72,38768.0,27.1022,27.1424,26.8851,27.1102,38768.0
2016-10-20 09:35:00,33.7,33.91,33.7,33.79,40181.0,27.0941,27.263,27.0941,27.1665,40181.0
2016-10-20 09:40:00,33.83,33.99,33.83,33.99,16044.0,27.1986,27.3273,27.1986,27.3273,16044.0
2016-10-20 09:45:00,33.99,34.07,33.98,34.03,25846.0,27.3273,27.3916,27.3192,27.3594,25846.0
2016-10-20 09:50:00,34.03,34.03,33.88,33.89,36082.0,27.3594,27.3594,27.2388,27.2469,36082.0
2016-10-20 09:55:00,33.89,34.0,33.88,33.98,10900.0,27.2469,27.3353,27.2388,27.3192,10900.0
2016-10-20 10:00:00,33.97,34.05,33.96,34.04,56548.0,27.3112,27.3755,27.3032,27.3675,56548.0
2016-10-20 10:05:00,34.04,34.06,33.96,33.97,27462.0,27.3675,27.3836,27.3032,27.3112,27462.0
2016-10-20 10:10:00,33.97,34.0,33.97,33.98,8889.0,27.3112,27.3353,27.3112,27.3192,8889.0
2016-10-20 10:15:00,33.98,34.03,33.97,33.97,20611.0,27.3192,27.3594,27.3112,27.3112,20611.0
2016-10-20 10:20:00,33.97,33.98,33.89,33.89,17844.0,27.3112,27.3192,27.2469,27.2469,17844.0
2016-10-20 10:25:00,33.87,33.9,33.84,33.9,17954.0,27.2308,27.2549,27.2067,27.2549,17954.0
2016-10-20 10:30:00,33.9,33.91,33.74,33.77,25698.0,27.2549,27.263,27.1263,27.1504,25698.0
2016-10-20 10:35:00,33.78,33.78,33.67,33.67,15957.0,27.1584,27.1584,27.07,27.07,15957.0
2016-10-20 10:40:00,33.69,33.75,33.69,33.75,11943.0,27.0861,27.1343,27.0861,27.1343,11943.0
2016-10-20 10:45:00,33.76,33.84,33.74,33.84,13707.0,27.1424,27.2067,27.1263,27.2067,13707.0
2016-10-20 10:50:00,33.84,33.84,33.76,33.78,18633.0,27.2067,27.2067,27.1424,27.1584,18633.0
2016-10-20 10:55:00,33.78,33.8,33.72,33.8,16583.0,27.1584,27.1745,27.1102,27.1745,16583.0
2016-10-20 11:00:00,33.8,33.82,33.79,33.79,10431.0,27.1745,27.1906,27.1665,27.1665,10431.0
2016-10-20 11:05:00,33.79,33.8,33.77,33.78,14020.0,27.1665,27.1745,27.1504,27.1584,14020.0
2016-10-20 11:10:00,33.78,33.8,33.75,33.79,12872.0,27.1584,27.1745,27.1343,27.1665,12872.0
2016-10-20 11:15:00,33.8,33.86,33.79,33.84,13043.0,27.1745,27.2228,27.1665,27.2067,13043.0
2016-10-20 11:20:00,33.84,33.88,33.84,33.87,14896.0,27.2067,27.2388,27.2067,27.2308,14896.0
2016-10-20 11:25:00,33.87,33.9,33.84,33.86,9720.0,27.2308,27.2549,27.2067,27.2228,9720.0
2016-10-20 11:30:00,33.85,33.86,33.83,33.86,17627.0,27.2147,27.2228,27.1986,27.2228,17627.0
2016-10-20 11:35:00,33.85,33.85,33.8,33.81,10416.0,27.2147,27.2147,27.1745,27.1826,10416.0
2016-10-20 11:40:00,33.82,33.84,33.8,33.8,10881.0,27.1906,27.2067,27.1745,27.1745,10881.0
2016-10-20 11:45:00,33.8,33.8,33.76,33.78,20655.0,27.1745,27.1745,27.1424,27.1584,20655.0
2016-10-20 11:50:00,33.77,33.77,33.71,33.75,14825.0,27.1504,27.1504,27.1022,27.1343,14825.0
2016-10-20 11:55:00,33.74,33.84,33.73,33.84,13681.0,27.1263,27.2067,27.1182,27.2067,13681.0
2016-10-20 12:00:00,33.84,33.88,33.81,33.86,21524.0,27.2067,27.2388,27.1826,27.2228,21524.0
2016-10-20 12:05:00,33.85,33.88,33.84,33.86,12729.0,27.2147,27.2388,27.2067,27.2228,12729.0
2016-10-20 12:10:00,33.86,33.88,33.85,33.87,10251.0,27.2228,27.2388,27.2147,27.2308,10251.0
2016-10-20 12:15:00,33.86,33.88,33.85,33.87,9955.0,27.2228,27.2388,27.2147,27.2308,9955.0
2016-10-20 12:20:00,33.87,33.87,33.84,33.85,7054.0,27.2308,27.2308,27.2067,27.2147,7054.0
2016-10-20 12:25:00,33.84,33.84,33.8,33.82,17453.0,27.2067,27.2067,27.1745,27.1906,17453.0
2016-10-20 12:30:00,33.82,33.83,33.81,33.83,6389.0,27.1906,27.1986,27.1826,27.1986,6389.0
2016-10-20 12:35:00,33.83,33.91,33.82,33.91,16276.0,27.1986,27.263,27.1906,27.263,16276.0
2016-10-20 12:40:00,33.92,33.94,33.89,33.92,13800.0,27.271,27.2871,27.2469,27.271,13800.0
2016-10-20 12:45:00,33.92,33.93,33.88,33.89,12713.0,27.271,27.279,27.2388,27.2469,12713.0
2016-10-20 12:50:00,33.88,33.89,33.87,33.87,11000.0,27.2388,27.2469,27.2308,27.2308,11000.0
2016-10-20 12:55:00,33.89,33.9,33.87,33.89,13705.0,27.2469,27.2549,27.2308,27.2469,13705.0
2016-10-20 13:00:00,33.88,33.9,33.86,33.88,11264.0,27.2388,27.2549,27.2228,27.2388,11264.0
2016-10-20 13:05:00,33.88,33.91,33.88,33.91,8636.0,27.2388,27.263,27.2388,27.263,8636.0
2016-10-20 13:10:00,33.91,33.91,33.88,33.88,11325.0,27.263,27.263,27.2388,27.2388,11325.0
2016-10-20 13:15:00,33.88,33.89,33.85,33.87,5971.0,27.2388,27.2469,27.2147,27.2308,5971.0
2016-10-20 13:20:00,33.86,33.88,33.83,33.83,13290.0,27.2228,27.2388,27.1986,27.1986,13290.0
2016-10-20 13:25:00,33.84,33.86,33.83,33.85,7481.0,27.2067,27.2228,27.1986,27.2147,7481.0
2016-10-20 13:30:00,33.86,33.91,33.86,33.91,8448.0,27.2228,27.263,27.2228,27.263,8448.0
2016-10-20 13:35:00,33.91,33.92,33.89,33.92,13455.0,27.263,27.271,27.2469,27.271,13455.0
2016-10-20 13:40:00,33.92,33.93,33.9,33.92,14051.0,27.271,27.279,27.2549,27.271,14051.0
2016-10-20 13:45:00,33.92,33.93,33.88,33.88,17608.0,27.271,27.279,27.2388,27.2388,17608.0
2016-10-20 13:50:00,33.87,33.87,33.79,33.82,28565.0,27.2308,27.2308,27.1665,27.1906,28565.0
2016-10-20 13:55:00,33.8,33.82,33.79,33.79,9552.0,27.1745,27.1906,27.1665,27.1665,9552.0
2016-10-20 14:00:00,33.79,33.82,33.78,33.82,11399.0,27.1665,27.1906,27.1584,27.1906,11399.0
2016-10-20 14:05:00,33.82,33.83,33.81,33.82,13043.0,27.1906,27.1986,27.1826,27.1906,13043.0
2016-10-20 14:10:00,33.82,33.84,33.82,33.82,7063.0,27.1906,27.2067,27.1906,27.1906,7063.0
2016-10-20 14:15:00,33.83,33.85,33.83,33.84,8926.0,27.1986,27.2147,27.1986,27.2067,8926.0
2016-10-20 14:20:00,33.85,33.86,33.8,33.8,14584.0,27.2147,27.2228,27.1745,27.1745,14584.0
2016-10-20 14:25:00,33.8,33.83,33.79,33.82,15477.0,27.1745,27.1986,27.1665,27.1906,15477.0
2016-10-20 14:30:00,33.82,33.82,33.78,33.81,10864.0,27.1906,27.1906,27.1584,27.1826,10864.0
2016-10-20 14:35:00,33.8,33.84,33.8,33.82,12625.0,27.1745,27.2067,27.1745,27.1906,12625.0
2016-10-20 14:40:00,33.83,33.84,33.8,33.84,8462.0,27.1986,27.2067,27.1745,27.2067,8462.0
2016-10-20 14:45:00,33.84,33.93,33.82,33.93,26206.0,27.2067,27.279,27.1906,27.279,26206.0
2016-10-20 14:50:00,33.92,33.93,33.89,33.9,6236.0,27.271,27.279,27.2469,27.2549,6236.0
2016-10-20 14:55:00,33.9,33.94,33.9,33.93,15785.0,27.2549,27.2871,27.2549,27.279,15785.0
2016-10-20 15:00:00,33.94,33.94,33.89,33.94,9349.0,27.2871,27.2871,27.2469,27.2871,9349.0
2016-10-20 15:05:00,33.94,33.95,33.91,33.93,12852.0,27.2871,27.2951,27.263,27.279,12852.0
2016-10-20 15:10:00,33.94,33.95,33.91,33.94,14668.0,27.2871,27.2951,27.263,27.2871,14668.0
2016-10-20 15:15:00,33.94,33.94,33.88,33.88,23049.0,27.2871,27.2871,27.2388,27.2388,23049.0
2016-10-20 15:20:00,33.89,33.91,33.88,33.88,14529.0,27.2469,27.263,27.2388,27.2388,14529.0
2016-10-20 15:25:00,33.88,33.89,33.86,33.86,13413.0,27.2388,27.2469,27.2228,27.2228,13413.0
2016-10-20 15:30:00,33.87,33.87,33.84,33.86,22497.0,27.2308,27.2308,27.2067,27.2228,22497.0
2016-10-20 15:35:00,33.85,33.88,33.84,33.88,33974.0,27.2147,27.2388,27.2067,27.2388,33974.0
2016-10-20 15:40:00,33.88,33.89,33.85,33.88,44727.0,27.2388,27.2469,27.2147,27.2388,44727.0
2016-10-20 15:45:00,33.88,33.92,33.88,33.91,36149.0,27.2388,27.271,27.2388,27.263,36149.0
2016-10-20 15:50:00,33.92,33.93,33.9,33.92,81783.0,27.271,27.279,27.2549,27.271,81783.0
2016-10-20 15:55:00,33.92,33.92,33.84,33.86,152928.0,27.271,27.271,27.2067,27.2228,152928.0
2016-10-21 09:30:00,33.66,33.78,33.36,33.51,103641.0,27.062,27.1584,26.8208,26.9414,103641.0
2016-10-21 09:35:00,33.55,33.6,33.4,33.55,35039.0,26.9735,27.0137,26.8529,26.9735,35039.0
2016-10-21 09:40:00,33.54,33.75,33.5,33.69,67027.0,26.9655,27.1343,26.9333,27.0861,67027.0
2016-10-21 09:45:00,33.69,33.71,33.62,33.66,15806.0,27.0861,27.1022,27.0298,27.062,15806.0
2016-10-21 09:50:00,33.65,33.74,33.63,33.73,24746.0,27.0539,27.1263,27.0378,27.1182,24746.0
2016-10-21 09:55:00,33.75,33.83,33.75,33.81,24242.0,27.1343,27.1986,27.1343,27.1826,24242.0
2016-10-21 10:00:00,33.82,33.9,33.81,33.83,29608.0,27.1906,27.2549,27.1826,27.1986,29608.0
2016-10-21 10:05:00,33.82,33.91,33.82,33.85,24863.0,27.1906,27.263,27.1906,27.2147,24863.0
2016-10-21 10:10:00,33.86,33.88,33.83,33.86,28781.0,27.2228,27.2388,27.1986,27.2228,28781.0
2016-10-21 10:15:00,33.86,33.94,33.86,33.89,15645.0,27.2228,27.2871,27.2228,27.2469,15645.0
2016-10-21 10:20:00,33.9,33.99,33.89,33.96,18794.0,27.2549,27.3273,27.2469,27.3032,18794.0
2016-10-21 10:25:00,33.96,33.99,33.95,33.98,14844.0,27.3032,27.3273,27.2951,27.3192,14844.0
2016-10-21 10:30:00,33.98,34.01,33.95,33.98,15255.0,27.3192,27.3434,27.2951,27.3192,15255.0
2016-10-21 10:35:00,33.98,33.98,33.95,33.97,17782.0,27.3192,27.3192,27.2951,27.3112,17782.0
2016-10-21 10:40:00,33.95,33.99,33.95,33.98,13483.0,27.2951,27.3273,27.2951,27.3192,13483.0
2016-10-21 10:45:00,33.98,34.0,33.94,34.0,12390.0,27.3192,27.3353,27.2871,27.3353,12390.0
2016-10-21 10:50:00,33.99,34.02,33.98,34.01,17404.0,27.3273,27.3514,27.3192,27.3434,17404.0
2016-10-21 10:55:00,34.01,34.02,33.98,33.99,14066.0,27.3434,27.3514,27.3192,27.3273,14066.0
2016-10-21 11:00:00,33.99,34.03,33.98,33.99,17417.0,27.3273,27.3594,27.3192,27.3273,17417.0
2016-10-21 11:05:00,33.99,34.04,33.99,34.04,30217.0,27.3273,27.3675,27.3273,27.3675,30217.0
2016-10-21 11:10:00,34.04,34.05,34.02,34.02,11853.0,27.3675,27.3755,27.3514,27.3514,11853.0
2016-10-21 11:15:00,34.02,34.02,33.98,34.0,18290.0,27.3514,27.3514,27.3192,27.3353,18290.0
2016-10-21 11:20:00,33.99,34.0,33.93,33.94,12100.0,27.3273,27.3353,27.279,27.2871,12100.0
2016-10-21 11:25:00,33.95,34.02,33.95,34.02,19998.0,27.2951,27.3514,27.2951,27.3514,19998.0
2016-10-21 11:30:00,34.01,34.02,33.99,34.01,20291.0,27.3434,27.3514,27.3273,27.3434,20291.0
2016-10-21 11:35:00,34.0,34.04,34.0,34.03,6000.0,27.3353,27.3675,27.3353,27.3594,6000.0
2016-10-21 11:40:00,34.04,34.04,34.0,34.0,16006.0,27.3675,27.3675,27.3353,27.3353,16006.0
2016-10-21 11:45:00,34.0,34.07,34.0,34.04,23158.0,27.3353,27.3916,27.3353,27.3675,23158.0
2016-10-21 11:50:00,34.03,34.04,34.01,34.02,10085.0,27.3594,27.3675,27.3434,27.3514,10085.0
2016-10-21 11:55:00,34.03,34.06,34.0,34.01,7453.0,27.3594,27.3836,27.3353,27.3434,7453.0
2016-10-21 12:00:00,34.01,34.03,34.01,34.02,12927.0,27.3434,27.3594,27.3434,27.3514,12927.0
2016-10-21 12:05:00,34.02,34.03,33.98,33.98,17640.0,27.3514,27.3594,27.3192,27.3192,17640.0
2016-10-21 12:10:00,33.99,34.0,33.97,33.97,7884.0,27.3273,27.3353,27.3112,27.3112,7884.0
2016-10-21 12:15:00,33.97,34.01,33.96,33.97,11997.0,27.3112,27.3434,27.3032,27.3112,11997.0
2016-10-21 12:20:00,33.97,33.98,33.92,33.93,6347.0,27.3112,27.3192,27.271,27.279,6347.0
2016-10-21 12:25:00,33.93,33.93,33.89,33.89,7036.0,27.279,27.279,27.2469,27.2469,7036.0
2016-10-21 12:30:00,33.89,33.89,33.87,33.87,2930.0,27.2469,27.2469,27.2308,27.2308,2930.0
2016-10-21 12:35:00,33.87,33.9,33.87,33.89,6737.0,27.2308,27.2549,27.2308,27.2469,6737.0
2016-10-21 12:40:00,33.9,33.92,33.9,33.92,8316.0,27.2549,27.271,27.2549,27.271,8316.0
2016-10-21 12:45:00,33.92,33.93,33.9,33.91,6837.0,27.271,27.279,27.2549,27.263,6837.0
2016-10-21 12:50:00,33.91,33.91,33.89,33.91,9200.0,27.263,27.263,27.2469,27.263,9200.0
2016-10-21 12:55:00,33.91,33.92,33.9,33.91,2416.0,27.263,27.271,27.2549,27.263,2416.0
2016-10-21 13:00:00,33.91,33.94,33.91,33.93,25254.0,27.263,27.2871,27.263,27.279,25254.0
2016-10-21 13:05:00,33.93,33.98,33.92,33.98,14076.0,27.279,27.3192,27.271,27.3192,14076.0
2016-10-21 13:10:00,33.98,33.99,33.98,33.98,10252.0,27.3192,27.3273,27.3192,27.3192,10252.0
2016-10-21 13:15:00,33.98,34.0,33.98,34.0,12729.0,27.3192,27.3353,27.3192,27.3353,12729.0
2016-10-21 13:20:00,34.0,34.0,33.94,33.94,14513.0,27.3353,27.3353,27.2871,27.2871,14513.0
2016-10-21 13:25:00,33.94,33.95,33.9,33.9,11424.0,27.2871,27.2951,27.2549,27.2549,11424.0
2016-10-21 13:30:00,33.9,33.91,33.85,33.87,7112.0,27.2549,27.263,27.2147,27.2308,7112.0
2016-10-21 13:35:00,33.86,33.9,33.86,33.9,14954.0,27.2228,27.2549,27.2228,27.2549,14954.0
2016-10-21 13:40:00,33.9,33.92,33.89,33.89,9100.0,27.2549,27.271,27.2469,27.2469,9100.0
2016-10-21 13:45:00,33.9,33.93,33.88,33.93,9948.0,27.2549,27.279,27.2388,27.279,9948.0
2016-10-21 13:50:00,33.92,33.92,33.89,33.9,7111.0,27.271,27.271,27.2469,27.2549,7111.0
2016-10-21 13:55:00,33.89,33.9,33.88,33.9,10533.0,27.2469,27.2549,27.2388,27.2549,10533.0
2016-10-21 14:00:00,33.89,33.91,33.89,33.89,11492.0,27.2469,27.263,27.2469,27.2469,11492.0
2016-10-21 14:05:00,33.9,33.92,33.9,33.91,19358.0,27.2549,27.271,27.2549,27.263,19358.0
2016-10-21 14:10:00,33.9,33.92,33.88,33.91,10864.0,27.2549,27.271,27.2388,27.263,10864.0
2016-10-21 14:15:00,33.92,33.96,33.92,33.95,11226.0,27.271,27.3032,27.271,27.2951,11226.0
2016-10-21 14:20:00,33.94,33.97,33.93,33.97,9055.0,27.2871,27.3112,27.279,27.3112,9055.0
2016-10-21 14:25:00,33.96,33.97,33.94,33.96,6867.0,27.3032,27.3112,27.2871,27.3032,6867.0
2016-10-21 14:30:00,33.96,33.99,33.94,33.98,9750.0,27.3032,27.3273,27.2871,27.3192,9750.0
2016-10-21 14:35:00,33.99,34.02,33.99,34.01,18677.0,27.3273,27.3514,27.3273,27.3434,18677.0
2016-10-21 14:40:00,34.02,34.02,33.99,34.01,10602.0,27.3514,27.3514,27.3273,27.3434,10602.0
2016-10-21 14:45:00,34.01,34.01,33.97,33.98,9626.0,27.3434,27.3434,27.3112,27.3192,9626.0
2016-10-21 14:50:00,33.98,34.0,33.97,34.0,5700.0,27.3192,27.3353,27.3112,27.3353,5700.0
2016-10-21 14:55:00,34.0,34.03,33.99,34.02,26440.0,27.3353,27.3594,27.3273,27.3514,26440.0
2016-10-21 15:00:00,34.01,34.03,34.0,34.01,8441.0,27.3434,27.3594,27.3353,27.3434,8441.0
2016-10-21 15:05:00,34.01,34.03,34.0,34.02,13145.0,27.3434,27.3594,27.3353,27.3514,13145.0
2016-10-21 15:10:00,34.01,34.02,33.99,34.0,7500.0,27.3434,27.3514,27.3273,27.3353,7500.0
2016-10-21 15:15:00,34.0,34.01,33.97,33.98,18866.0,27.3353,27.3434,27.3112,27.3192,18866.0
2016-10-21 15:20:00,33.97,33.98,33.95,33.96,13859.0,27.3112,27.3192,27.2951,27.3032,13859.0
2016-10-21 15:25:00,33.97,33.98,33.96,33.97,7035.0,27.3112,27.3192,27.3032,27.3112,7035.0
2016-10-21 15:30:00,33.98,33.99,33.97,33.98,17295.0,27.3192,27.3273,27.3112,27.3192,17295.0
2016-10-21 15:35:00,33.98,33.98,33.91,33.91,33853.0,27.3192,27.3192,27.263,27.263,33853.0
2016-10-21 15:40:00,33.91,33.93,33.9,33.91,30052.0,27.263,27.279,27.2549,27.263,30052.0
2016-10-21 15:45:00,33.91,33.94,33.91,33.93,27395.0,27.263,27.2871,27.263,27.279,27395.0
2016-10-21 15:50:00,33.94,33.95,33.9,33.9,83347.0,27.2871,27.2951,27.2549,27.2549,83347.0
2016-10-21 15:55:00,33.91,33.93,33.88,33.92,173994.0,27.263,27.279,27.2388,27.271,173994.0
2016-10-24 09:30:00,33.92,34.05,33.84,34.02,121201.0,27.271,27.3755,27.2067,27.3514,121201.0
2016-10-24 09:35:00,34.0,34.06,33.96,33.99,19768.0,27.3353,27.3836,27.3032,27.3273,19768.0
2016-10-24 09:40:00,33.98,34.04,33.95,34.03,18702.0,27.3192,27.3675,27.2951,27.3594,18702.0
2016-10-24 09:45:00,34.05,34.11,34.02,34.11,8056.0,27.3755,27.4238,27.3514,27.4238,8056.0
2016-10-24 09:50:00,34.11,34.12,34.07,34.09,9812.0,27.4238,27.4318,27.3916,27.4077,9812.0
2016-10-24 09:55:00,34.07,34.13,34.07,34.11,12520.0,27.3916,27.4398,27.3916,27.4238,12520.0
2016-10-24 10:00:00,34.13,34.15,34.08,34.12,20350.0,27.4398,27.4559,27.3996,27.4318,20350.0
2016-10-24 10:05:00,34.12,34.14,34.07,34.08,8720.0,27.4318,27.4479,27.3916,27.3996,8720.0
2016-10-24 10:10:00,34.07,34.09,34.05,34.05,14580.0,27.3916,27.4077,27.3755,27.3755,14580.0
2016-10-24 10:15:00,34.04,34.09,34.04,34.05,10266.0,27.3675,27.4077,27.3675,27.3755,10266.0
2016-10-24 10:20:00,34.05,34.07,34.01,34.05,33533.0,27.3755,27.3916,27.3434,27.3755,33533.0
2016-10-24 10:25:00,34.04,34.07,33.99,34.0,12506.0,27.3675,27.3916,27.3273,27.3353,12506.0
2016-10-24 10:30:00,34.01,34.02,33.98,34.0,11261.0,27.3434,27.3514,27.3192,27.3353,11261.0
2016-10-24 10:35:00,34.01,34.02,33.96,33.98,13100.0,27.3434,27.3514,27.3032,27.3192,13100.0
2016-10-24 10:40:00,33.98,34.0,33.88,33.9,14500.0,27.3192,27.3353,27.2388,27.2549,14500.0
2016-10-24 10:45:00,33.9,33.96,33.9,33.95,13455.0,27.2549,27.3032,27.2549,27.2951,13455.0
2016-10-24 10:50:00,33.95,33.99,33.94,33.98,7602.0,27.2951,27.3273,27.2871,27.3192,7602.0
2016-10-24 10:55:00,33.98,33.99,33.94,33.96,12584.0,27.3192,27.3273,27.2871,27.3032,12584.0
2016-10-24 11:00:00,33.95,33.99,33.94,33.99,11447.0,27.2951,27.3273,27.2871,27.3273,11447.0
2016-10-24 11:05:00,34.0,34.02,33.99,34.02,11352.0,27.3353,27.3514,27.3273,27.3514,11352.0
2016-10-24 11:10:00,34.02,34.06,34.01,34.04,11497.0,27.3514,27.3836,27.3434,27.3675,11497.0
2016-10-24 11:15:00,34.05,34.09,34.05,34.09,101400.0,27.3755,27.4077,27.3755,27.4077,101400.0
2016-10-24 11:20:00,34.1,34.12,34.09,34.1,12239.0,27.4157,27.4318,27.4077,27.4157,12239.0
2016-10-24 11:25:00,34.1,34.1,34.03,34.05,12509.0,27.4157,27.4157,27.3594,27.3755,12509.0
2016-10-24 11:30:00,34.04,34.06,34.03,34.04,9709.0,27.3675,27.3836,27.3594,27.3675,9709.0
2016-10-24 11:35:00,34.05,34.05,34.0,34.02,10750.0,27.3755,27.3755,27.3353,27.3514,10750.0
2016-10-24 11:40:00,34.02,34.03,33.96,33.97,12693.0,27.3514,27.3594,27.3032,27.3112,12693.0
2016-10-24 11:45:00,33.96,33.97,33.95,33.96,9730.0,27.3032,27.3112,27.2951,27.3032,9730.0
2016-10-24 11:50:00,33.96,33.96,33.93,33.93,7623.0,27.3032,27.3032,27.279,27.279,7623.0
2016-10-24 11:55:00,33.95,33.95,33.92,33.93,3785.0,27.2951,27.2951,27.271,27.279,3785.0
2016-10-24 12:00:00,33.92,33.94,33.9,33.9,13533.0,27.271,27.2871,27.2549,27.2549,13533.0
2016-10-24 12:05:00,33.89,33.94,33.88,33.94,8400.0,27.2469,27.2871,27.2388,27.2871,8400.0
2016-10-24 12:10:00,33.93,33.99,33.92,33.98,23715.0,27.279,27.3273,27.271,27.3192,23715.0
2016-10-24 12:15:00,33.98,34.01,33.98,34.01,6395.0,27.3192,27.3434,27.3192,27.3434,6395.0
2016-10-24 12:20:00,34.01,34.01,33.97,33.98,6500.0,27.3434,27.3434,27.3112,27.3192,6500.0
2016-10-24 12:25:00,33.98,33.98,33.9,33.9,14993.0,27.3192,27.3192,27.2549,27.2549,14993.0
2016-10-24 12:30:00,33.9,33.91,33.88,33.89,12300.0,27.2549,27.263,27.2388,27.2469,12300.0
2016-10-24 12:35:00,33.89,33.89,33.84,33.85,19052.0,27.2469,27.2469,27.2067,27.2147,19052.0
2016-10-24 12:40:00,33.85,33.9,33.84,33.9,23295.0,27.2147,27.2549,27.2067,27.2549,23295.0
2016-10-24 12:45:00,33.89,33.9,33.86,33.87,15463.0,27.2469,27.2549,27.2228,27.2308,15463.0
2016-10-24 12:50:00,33.87,33.88,33.85,33.88,9840.0,27.2308,27.2388,27.2147,27.2388,9840.0
2016-10-24 12:55:00,33.88,33.89,33.86,33.88,9125.0,27.2388,27.2469,27.2228,27.2388,9125.0
2016-10-24 13:00:00,33.87,33.92,33.86,33.91,5100.0,27.2308,27.271,27.2228,27.263,5100.0
2016-10-24 13:05:00,33.92,33.94,33.91,33.94,9200.0,27.271,27.2871,27.263,27.2871,9200.0
2016-10-24 13:10:00,33.94,33.94,33.91,33.93,9463.0,27.2871,27.2871,27.263,27.279,9463.0
2016-10-24 13:15:00,33.92,33.92,33.89,33.91,7602.0,27.271,27.271,27.2469,27.263,7602.0
2016-10-24 13:20:00,33.91,33.91,33.86,33.88,9081.0,27.263,27.263,27.2228,27.2388,9081.0
2016-10-24 13:25:00,33.88,33.88,33.85,33.85,10925.0,27.2388,27.2388,27.2147,27.2147,10925.0
2016-10-24 13:30:00,33.86,33.89,33.86,33.88,11894.0,27.2228,27.2469,27.2228,27.2388,11894.0
2016-10-24 13:35:00,33.88,33.89,33.87,33.89,4382.0,27.2388,27.2469,27.2308,27.2469,4382.0
2016-10-24 13:40:00,33.89,33.91,33.88,33.91,6174.0,27.2469,27.263,27.2388,27.263,6174.0
2016-10-24 13:45:00,33.91,33.91,33.89,33.9,6400.0,27.263,27.263,27.2469,27.2549,6400.0
2016-10-24 13:50:00,33.89,33.94,33.89,33.91,11170.0,27.2469,27.2871,27.2469,27.263,11170.0
2016-10-24 13:55:00,33.92,33.93,33.9,33.91,16311.0,27.271,27.279,27.2549,27.263,16311.0
2016-10-24 14:00:00,33.9,33.94,33.9,33.93,11320.0,27.2549,27.2871,27.2549,27.279,11320.0
2016-10-24 14:05:00,33.93,33.95,33.92,33.95,7693.0,27.279,27.2951,27.271,27.2951,7693.0
2016-10-24 14:10:00,33.95,33.95,33.9,33.91,9613.0,27.2951,27.2951,27.2549,27.263,9613.0
2016-10-24 14:15:00,33.91,33.91,33.89,33.9,10100.0,27.263,27.263,27.2469,27.2549,10100.0
2016-10-24 14:20:00,33.9,33.95,33.9,33.94,16343.0,27.2549,27.2951,27.2549,27.2871,16343.0
2016-10-24 14:25:00,33.95,33.95,33.93,33.94,4219.0,27.2951,27.2951,27.279,27.2871,4219.0
2016-10-24 14:30:00,33.94,33.96,33.92,33.92,9627.0,27.2871,27.3032,27.271,27.271,9627.0
2016-10-24 14:35:00,33.93,33.96,33.92,33.94,9900.0,27.279,27.3032,27.271,27.2871,9900.0
2016-10-24 14:40:00,33.95,33.95,33.93,33.94,6982.0,27.2951,27.2951,27.279,27.2871,6982.0
2016-10-24 14:45:00,33.95,33.95,33.9,33.91,8852.0,27.2951,27.2951,27.2549,27.263,8852.0
2016-10-24 14:50:00,33.91,33.91,33.9,33.9,3024.0,27.263,27.263,27.2549,27.2549,3024.0
2016-10-24 14:55:00,33.9,33.97,33.9,33.97,11422.0,27.2549,27.3112,27.2549,27.3112,11422.0
2016-10-24 15:00:00,33.98,33.98,33.95,33.95,14200.0,27.3192,27.3192,27.2951,27.2951,14200.0
2016-10-24 15:05:00,33.95,33.96,33.94,33.95,17774.0,27.2951,27.3032,27.2871,27.2951,17774.0
2016-10-24 15:10:00,33.95,33.96,33.95,33.95,6213.0,27.2951,27.3032,27.2951,27.2951,6213.0
2016-10-24 15:15:00,33.95,33.97,33.95,33.95,11484.0,27.2951,27.3112,27.2951,27.2951,11484.0
2016-10-24 15:20:00,33.96,33.97,33.94,33.95,10795.0,27.3032,27.3112,27.2871,27.2951,10795.0
2016-10-24 15:25:00,33.94,33.97,33.93,33.97,13978.0,27.2871,27.3112,27.279,27.3112,13978.0
2016-10-24 15:30:00,33.96,33.96,33.93,33.95,18860.0,27.3032,27.3032,27.279,27.2951,18860.0
2016-10-24 15:35:00,33.95,34.02,33.94,34.02,22204.0,27.2951,27.3514,27.2871,27.3514,22204.0
2016-10-24 15:40:00,34.02,34.05,34.0,34.04,55156.0,27.3514,27.3755,27.3353,27.3675,55156.0
2016-10-24 15:45:00,34.03,34.04,34.01,34.02,46232.0,27.3594,27.3675,27.3434,27.3514,46232.0
2016-10-24 15:50:00,34.03,34.08,34.02,34.05,103235.0,27.3594,27.3996,27.3514,27.3755,103235.0
2016-10-24 15:55:00,34.06,34.07,34.02,34.04,195322.0,27.3836,27.3916,27.3514,27.3675,195322.0
2016-10-25 09:30:00,33.87,34.04,33.7,33.78,115311.0,27.2308,27.3675,27.0941,27.1584,115311.0
2016-10-25 09:35:00,33.83,33.95,33.78,33.9,17373.0,27.1986,27.2951,27.1584,27.2549,17373.0
2016-10-25 09:40:00,33.9,33.99,33.89,33.96,30856.0,27.2549,27.3273,27.2469,27.3032,30856.0
2016-10-25 09:45:00,33.96,34.0,33.93,33.99,47419.0,27.3032,27.3353,27.279,27.3273,47419.0
2016-10-25 09:50:00,33.98,34.02,33.97,34.02,32134.0,27.3192,27.3514,27.3112,27.3514,32134.0
2016-10-25 09:55:00,34.02,34.02,33.95,33.95,21341.0,27.3514,27.3514,27.2951,27.2951,21341.0
2016-10-25 10:00:00,33.95,33.96,33.92,33.94,40042.0,27.2951,27.3032,27.271,27.2871,40042.0
2016-10-25 10:05:00,33.94,33.94,33.9,33.91,29685.0,27.2871,27.2871,27.2549,27.263,29685.0
2016-10-25 10:10:00,33.91,33.93,33.9,33.92,28166.0,27.263,27.279,27.2549,27.271,28166.0
2016-10-25 10:15:00,33.92,33.95,33.92,33.94,43734.0,27.271,27.2951,27.271,27.2871,43734.0
2016-10-25 10:20:00,33.93,33.93,33.83,33.84,22067.0,27.279,27.279,27.1986,27.2067,22067.0
2016-10-25 10:25:00,33.82,33.87,33.81,33.85,14205.0,27.1906,27.2308,27.1826,27.2147,14205.0
2016-10-25 10:30:00,33.84,33.85,33.8,33.8,10631.0,27.2067,27.2147,27.1745,27.1745,10631.0
2016-10-25 10:35:00,33.8,33.85,33.78,33.84,31826.0,27.1745,27.2147,27.1584,27.2067,31826.0
2016-10-25 10:40:00,33.85,33.86,33.82,33.86,41289.0,27.2147,27.2228,27.1906,27.2228,41289.0
2016-10-25 10:45:00,33.86,33.92,33.85,33.87,88918.0,27.2228,27.271,27.2147,27.2308,88918.0
2016-10-25 10:50:00,33.86,33.86,33.8,33.84,21303.0,27.2228,27.2228,27.1745,27.2067,21303.0
2016-10-25 10:55:00,33.85,33.96,33.84,33.95,57571.0,27.2147,27.3032,27.2067,27.2951,57571.0
2016-10-25 11:00:00,33.95,33.96,33.94,33.95,16004.0,27.2951,27.3032,27.2871,27.2951,16004.0
2016-10-25 11:05:00,33.96,34.02,33.95,34.02,76465.0,27.3032,27.3514,27.2951,27.3514,76465.0
2016-10-25 11:10:00,34.01,34.02,33.91,33.91,32339.0,27.3434,27.3514,27.263,27.263,32339.0
2016-10-25 11:15:00,33.91,33.96,33.9,33.93,25007.0,27.263,27.3032,27.2549,27.279,25007.0
2016-10-25 11:20:00,33.93,33.93,33.87,33.89,15875.0,27.279,27.279,27.2308,27.2469,15875.0
2016-10-25 11:25:00,33.88,33.9,33.85,33.88,21575.0,27.2388,27.2549,27.2147,27.2388,21575.0
2016-10-25 11:30:00,33.87,33.89,33.86,33.88,56712.0,27.2308,27.2469,27.2228,27.2388,56712.0
2016-10-25 11:35:00,33.88,33.88,33.84,33.85,22602.0,27.2388,27.2388,27.2067,27.2147,22602.0
2016-10-25 11:40:00,33.85,33.87,33.81,33.82,30512.0,27.2147,27.2308,27.1826,27.1906,30512.0
2016-10-25 11:45:00,33.82,33.83,33.8,33.8,18502.0,27.1906,27.1986,27.1745,27.1745,18502.0
2016-10-25 11:50:00,33.8,33.8,33.75,33.76,16798.0,27.1745,27.1745,27.1343,27.1424,16798.0
2016-10-25 11:55:00,33.77,33.78,33.75,33.75,16608.0,27.1504,27.1584,27.1343,27.1343,16608.0
2016-10-25 12:00:00,33.76,33.79,33.74,33.77,22903.0,27.1424,27.1665,27.1263,27.1504,22903.0
2016-10-25 12:05:00,33.78,33.78,33.73,33.75,14571.0,27.1584,27.1584,27.1182,27.1343,14571.0
2016-10-25 12:10:00,33.74,33.79,33.74,33.77,35260.0,27.1263,27.1665,27.1263,27.1504,35260.0
2016-10-25 12:15:00,33.76,33.78,33.73,33.76,21529.0,27.1424,27.1584,27.1182,27.1424,21529.0
2016-10-25 12:20:00,33.77,33.77,33.75,33.77,8925.0,27.1504,27.1504,27.1343,27.1504,8925.0
2016-10-25 12:25:00,33.76,33.77,33.73,33.75,14557.0,27.1424,27.1504,27.1182,27.1343,14557.0
2016-10-25 12:30:00,33.76,33.78,33.74,33.77,11576.0,27.1424,27.1584,27.1263,27.1504,11576.0
2016-10-25 12:35:00,33.78,33.78,33.74,33.78,11593.0,27.1584,27.1584,27.1263,27.1584,11593.0
2016-10-25 12:40:00,33.78,33.79,33.75,33.77,9421.0,27.1584,27.1665,27.1343,27.1504,9421.0
2016-10-25 12:45:00,33.77,33.81,33.76,33.8,12271.0,27.1504,27.1826,27.1424,27.1745,12271.0
2016-10-25 12:50:00,33.79,33.8,33.79,33.8,4000.0,27.1665,27.1745,27.1665,27.1745,4000.0
2016-10-25 12:55:00,33.8,33.83,33.78,33.83,17495.0,27.1745,27.1986,27.1584,27.1986,17495.0
2016-10-25 13:00:00,33.82,33.83,33.8,33.82,15455.0,27.1906,27.1986,27.1745,27.1906,15455.0
2016-10-25 13:05:00,33.82,33.82,33.78,33.79,15565.0,27.1906,27.1906,27.1584,27.1665,15565.0
2016-10-25 13:10:00,33.78,33.79,33.76,33.79,16446.0,27.1584,27.1665,27.1424,27.1665,16446.0
2016-10-25 13:15:00,33.8,33.81,33.79,33.79,8317.0,27.1745,27.1826,27.1665,27.1665,8317.0
2016-10-25 13:20:00,33.79,33.82,33.79,33.82,10600.0,27.1665,27.1906,27.1665,27.1906,10600.0
2016-10-25 13:25:00,33.82,33.84,33.8,33.8,15541.0,27.1906,27.2067,27.1745,27.1745,15541.0
2016-10-25 13:30:00,33.8,33.81,33.78,33.81,16834.0,27.1745,27.1826,27.1584,27.1826,16834.0
2016-10-25 13:35:00,33.81,33.83,33.77,33.77,15059.0,27.1826,27.1986,27.1504,27.1504,15059.0
2016-10-25 13:40:00,33.78,33.82,33.77,33.8,11297.0,27.1584,27.1906,27.1504,27.1745,11297.0
2016-10-25 13:45:00,33.8,33.83,33.79,33.82,9044.0,27.1745,27.1986,27.1665,27.1906,9044.0
2016-10-25 13:50:00,33.81,33.83,33.81,33.82,14144.0,27.1826,27.1986,27.1826,27.1906,14144.0
2016-10-25 13:55:00,33.82,33.82,33.81,33.81,7641.0,27.1906,27.1906,27.1826,27.1826,7641.0
2016-10-25 14:00:00,33.81,33.86,33.81,33.86,15895.0,27.1826,27.2228,27.1826,27.2228,15895.0
2016-10-25 14:05:00,33.85,33.9,33.85,33.89,16100.0,27.2147,27.2549,27.2147,27.2469,16100.0
2016-10-25 14:10:00,33.89,33.89,33.85,33.86,18178.0,27.2469,27.2469,27.2147,27.2228,18178.0
2016-10-25 14:15:00,33.86,33.87,33.85,33.87,6862.0,27.2228,27.2308,27.2147,27.2308,6862.0
2016-10-25 14:20:00,33.87,33.89,33.86,33.88,18444.0,27.2308,27.2469,27.2228,27.2388,18444.0
2016-10-25 14:25:00,33.87,33.89,33.87,33.89,20379.0,27.2308,27.2469,27.2308,27.2469,20379.0
2016-10-25 14:30:00,33.88,33.9,33.88,33.89,14320.0,27.2388,27.2549,27.2388,27.2469,14320.0
2016-10-25 14:35:00,33.9,33.9,33.86,33.88,21223.0,27.2549,27.2549,27.2228,27.2388,21223.0
2016-10-25 14:40:00,33.89,33.89,33.88,33.89,8700.0,27.2469,27.2469,27.2388,27.2469,8700.0
2016-10-25 14:45:00,33.89,33.9,33.88,33.88,21679.0,27.2469,27.2549,27.2388,27.2388,21679.0
2016-10-25 14:50:00,33.88,33.89,33.87,33.89,9049.0,27.2388,27.2469,27.2308,27.2469,9049.0
2016-10-25 14:55:00,33.89,33.89,33.86,33.87,13575.0,27.2469,27.2469,27.2228,27.2308,13575.0
2016-10-25 15:00:00,33.87,33.89,33.87,33.89,14777.0,27.2308,27.2469,27.2308,27.2469,14777.0
2016-10-25 15:05:00,33.89,33.89,33.87,33.88,21700.0,27.2469,27.2469,27.2308,27.2388,21700.0
2016-10-25 15:10:00,33.88,33.89,33.87,33.88,14687.0,27.2388,27.2469,27.2308,27.2388,14687.0
2016-10-25 15:15:00,33.88,33.89,33.87,33.89,11263.0,27.2388,27.2469,27.2308,27.2469,11263.0
2016-10-25 15:20:00,33.89,33.9,33.88,33.9,11762.0,27.2469,27.2549,27.2388,27.2549,11762.0
2016-10-25 15:25:00,33.9,33.91,33.89,33.91,34982.0,27.2549,27.263,27.2469,27.263,34982.0
2016-10-25 15:30:00,33.91,33.91,33.89,33.9,20075.0,27.263,27.263,27.2469,27.2549,20075.0
2016-10-25 15:35:00,33.9,33.91,33.89,33.91,25177.0,27.2549,27.263,27.2469,27.263,25177.0
2016-10-25 15:40:00,33.91,33.94,33.9,33.94,34855.0,27.263,27.2871,27.2549,27.2871,34855.0
2016-10-25 15:45:00,33.94,33.99,33.93,33.99,94174.0,27.2871,27.3273,27.279,27.3273,94174.0
2016-10-25 15:50:00,33.98,34.0,33.97,34.0,81433.0,27.3192,27.3353,27.3112,27.3353,81433.0
2016-10-25 15:55:00,34.0,34.03,33.99,34.01,210101.0,27.3353,27.3594,27.3273,27.3434,210101.0
2016-10-26 09:30:00,33.76,34.01,33.72,33.93,36310.0,27.1424,27.3434,27.1102,27.279,36310.0
2016-10-26 09:35:00,33.91,34.05,33.88,34.02,8393.0,27.263,27.3755,27.2388,27.3514,8393.0
2016-10-26 09:40:00,34.03,34.1,34.03,34.03,40270.0,27.3594,27.4157,27.3594,27.3594,40270.0
2016-10-26 09:45:00,34.04,34.04,33.93,33.94,26615.0,27.3675,27.3675,27.279,27.2871,26615.0
2016-10-26 09:50:00,33.94,33.94,33.84,33.91,30070.0,27.2871,27.2871,27.2067,27.263,30070.0
2016-10-26 09:55:00,33.91,33.93,33.84,33.86,19409.0,27.263,27.279,27.2067,27.2228,19409.0
2016-10-26 10:00:00,33.86,33.87,33.83,33.86,21914.0,27.2228,27.2308,27.1986,27.2228,21914.0
2016-10-26 10:05:00,33.87,33.93,33.86,33.93,18496.0,27.2308,27.279,27.2228,27.279,18496.0
2016-10-26 10:10:00,33.93,33.97,33.91,33.94,15641.0,27.279,27.3112,27.263,27.2871,15641.0
2016-10-26 10:15:00,33.95,33.98,33.92,33.95,29859.0,27.2951,27.3192,27.271,27.2951,29859.0
2016-10-26 10:20:00,33.94,33.99,33.94,33.95,11649.0,27.2871,27.3273,27.2871,27.2951,11649.0
2016-10-26 10:25:00,33.97,33.97,33.92,33.94,11300.0,27.3112,27.3112,27.271,27.2871,11300.0
2016-10-26 10:30:00,33.94,33.99,33.91,33.92,37789.0,27.2871,27.3273,27.263,27.271,37789.0
2016-10-26 10:35:00,33.92,34.03,33.92,34.02,41097.0,27.271,27.3594,27.271,27.3514,41097.0
2016-10-26 10:40:00,34.01,34.03,33.97,33.97,18635.0,27.3434,27.3594,27.3112,27.3112,18635.0
2016-10-26 10:45:00,33.98,34.01,33.97,34.0,23301.0,27.3192,27.3434,27.3112,27.3353,23301.0
2016-10-26 10:50:00,34.0,34.0,33.98,34.0,10296.0,27.3353,27.3353,27.3192,27.3353,10296.0
2016-10-26 10:55:00,34.0,34.06,33.97,34.04,26755.0,27.3353,27.3836,27.3112,27.3675,26755.0
2016-10-26 11:00:00,34.05,34.11,34.04,34.1,49399.0,27.3755,27.4238,27.3675,27.4157,49399.0
2016-10-26 11:05:00,34.1,34.13,34.09,34.12,26984.0,27.4157,27.4398,27.4077,27.4318,26984.0
2016-10-26 11:10:00,34.12,34.17,34.12,34.15,9351.0,27.4318,27.472,27.4318,27.4559,9351.0
2016-10-26 11:15:00,34.15,34.16,34.11,34.12,22621.0,27.4559,27.464,27.4238,27.4318,22621.0
2016-10-26 11:20:00,34.12,34.15,34.11,34.12,31636.0,27.4318,27.4559,27.4238,27.4318,31636.0
2016-10-26 11:25:00,34.12,34.17,34.11,34.17,26814.0,27.4318,27.472,27.4238,27.472,26814.0
2016-10-26 11:30:00,34.17,34.18,34.15,34.16,16900.0,27.472,27.48,27.4559,27.464,16900.0
2016-10-26 11:35:00,34.16,34.18,34.13,34.14,15086.0,27.464,27.48,27.4398,27.4479,15086.0
2016-10-26 11:40:00,34.13,34.15,34.12,34.14,20651.0,27.4398,27.4559,27.4318,27.4479,20651.0
2016-10-26 11:45:00,34.13,34.15,34.12,34.12,11890.0,27.4398,27.4559,27.4318,27.4318,11890.0
2016-10-26 11:50:00,34.12,34.18,34.12,34.13,26084.0,27.4318,27.48,27.4318,27.4398,26084.0
2016-10-26 11:55:00,34.13,34.14,34.1,34.12,25038.0,27.4398,27.4479,27.4157,27.4318,25038.0
2016-10-26 12:00:00,34.12,34.14,34.11,34.11,10867.0,27.4318,27.4479,27.4238,27.4238,10867.0
2016-10-26 12:05:00,34.12,34.14,34.1,34.11,17181.0,27.4318,27.4479,27.4157,27.4238,17181.0
2016-10-26 12:10:00,34.11,34.12,34.1,34.12,9400.0,27.4238,27.4318,27.4157,27.4318,9400.0
2016-10-26 12:15:00,34.12,34.13,34.11,34.11,11323.0,27.4318,27.4398,27.4238,27.4238,11323.0
2016-10-26 12:20:00,34.12,34.14,34.12,34.12,12900.0,27.4318,27.4479,27.4318,27.4318,12900.0
2016-10-26 12:25:00,34.13,34.17,34.12,34.15,16843.0,27.4398,27.472,27.4318,27.4559,16843.0
2016-10-26 12:30:00,34.16,34.17,34.13,34.14,12838.0,27.464,27.472,27.4398,27.4479,12838.0
2016-10-26 12:35:00,34.13,34.14,34.09,34.14,31294.0,27.4398,27.4479,27.4077,27.4479,31294.0
2016-10-26 12:40:00,34.15,34.16,34.14,34.15,11434.0,27.4559,27.464,27.4479,27.4559,11434.0
2016-10-26 12:45:00,34.16,34.17,34.14,34.16,13319.0,27.464,27.472,27.4479,27.464,13319.0
2016-10-26 12:50:00,34.16,34.19,34.14,34.15,18732.0,27.464,27.4881,27.4479,27.4559,18732.0
2016-10-26 12:55:00,34.15,34.16,34.12,34.12,14261.0,27.4559,27.464,27.4318,27.4318,14261.0
2016-10-26 13:00:00,34.13,34.15,34.12,34.15,6940.0,27.4398,27.4559,27.4318,27.4559,6940.0
2016-10-26 13:05:00,34.14,34.14,34.09,34.09,19728.0,27.4479,27.4479,27.4077,27.4077,19728.0
2016-10-26 13:10:00,34.08,34.09,34.06,34.06,12701.0,27.3996,27.4077,27.3836,27.3836,12701.0
2016-10-26 13:15:00,34.06,34.08,34.06,34.08,6754.0,27.3836,27.3996,27.3836,27.3996,6754.0
2016-10-26 13:20:00,34.08,34.1,34.07,34.09,11568.0,27.3996,27.4157,27.3916,27.4077,11568.0
2016-10-26 13:25:00,34.09,34.1,34.06,34.07,10615.0,27.4077,27.4157,27.3836,27.3916,10615.0
2016-10-26 13:30:00,34.07,34.07,34.01,34.01,12844.0,27.3916,27.3916,27.3434,27.3434,12844.0
2016-10-26 13:35:00,34.01,34.02,33.99,34.0,28913.0,27.3434,27.3514,27.3273,27.3353,28913.0
2016-10-26 13:40:00,33.99,34.0,33.95,33.95,21664.0,27.3273,27.3353,27.2951,27.2951,21664.0
2016-10-26 13:45:00,33.95,33.96,33.94,33.95,9617.0,27.2951,27.3032,27.2871,27.2951,9617.0
2016-10-26 13:50:00,33.96,33.97,33.94,33.95,7925.0,27.3032,27.3112,27.2871,27.2951,7925.0
2016-10-26 13:55:00,33.95,33.97,33.94,33.96,9627.0,27.2951,27.3112,27.2871,27.3032,9627.0
2016-10-26 14:00:00,33.95,33.97,33.9,33.92,15592.0,27.2951,27.3112,27.2549,27.271,15592.0
2016-10-26 14:05:00,33.92,33.95,33.89,33.95,12890.0,27.271,27.2951,27.2469,27.2951,12890.0
2016-10-26 14:10:00,33.94,33.96,33.93,33.95,29280.0,27.2871,27.3032,27.279,27.2951,29280.0
2016-10-26 14:15:00,33.95,33.95,33.9,33.91,10139.0,27.2951,27.2951,27.2549,27.263,10139.0
2016-10-26 14:20:00,33.91,33.94,33.9,33.91,9811.0,27.263,27.2871,27.2549,27.263,9811.0
2016-10-26 14:25:00,33.91,33.93,33.9,33.93,7306.0,27.263,27.279,27.2549,27.279,7306.0
2016-10-26 14:30:00,33.93,33.93,33.92,33.93,7031.0,27.279,27.279,27.271,27.279,7031.0
2016-10-26 14:35:00,33.93,33.95,33.92,33.95,6900.0,27.279,27.2951,27.271,27.2951,6900.0
2016-10-26 14:40:00,33.95,33.98,33.94,33.96,11911.0,27.2951,27.3192,27.2871,27.3032,11911.0
2016-10-26 14:45:00,33.97,33.99,33.93,33.93,12203.0,27.3112,27.3273,27.279,27.279,12203.0
2016-10-26 14:50:00,33.92,33.95,33.92,33.94,7062.0,27.271,27.2951,27.271,27.2871,7062.0
2016-10-26 14:55:00,33.93,34.03,33.93,34.02,22539.0,27.279,27.3594,27.279,27.3514,22539.0
2016-10-26 15:00:00,34.03,34.04,34.02,34.02,10537.0,27.3594,27.3675,27.3514,27.3514,10537.0
2016-10-26 15:05:00,34.02,34.05,34.02,34.04,10485.0,27.3514,27.3755,27.3514,27.3675,10485.0
2016-10-26 15:10:00,34.04,34.04,34.0,34.01,15502.0,27.3675,27.3675,27.3353,27.3434,15502.0
2016-10-26 15:15:00,34.01,34.03,33.99,34.0,22981.0,27.3434,27.3594,27.3273,27.3353,22981.0
2016-10-26 15:20:00,34.0,34.01,33.99,34.0,19612.0,27.3353,27.3434,27.3273,27.3353,19612.0
2016-10-26 15:25:00,34.0,34.0,33.99,34.0,4400.0,27.3353,27.3353,27.3273,27.3353,4400.0
2016-10-26 15:30:00,34.0,34.01,33.98,33.99,87416.0,27.3353,27.3434,27.3192,27.3273,87416.0
2016-10-26 15:35:00,33.98,34.01,33.98,34.0,18342.0,27.3192,27.3434,27.3192,27.3353,18342.0
2016-10-26 15:40:00,33.99,34.01,33.99,34.01,21910.0,27.3273,27.3434,27.3273,27.3434,21910.0
2016-10-26 15:45:00,34.01,34.02,34.0,34.0,23261.0,27.3434,27.3514,27.3353,27.3353,23261.0
2016-10-26 15:50:00,34.01,34.02,33.99,34.01,94178.0,27.3434,27.3514,27.3273,27.3434,94178.0
2016-10-26 15:55:00,34.01,34.02,33.98,33.99,240202.0,27.3434,27.3514,27.3192,27.3273,240202.0
2016-10-27 09:30:00,34.25,34.32,34.06,34.19,145789.0,27.5363,27.5926,27.3836,27.4881,145789.0
2016-10-27 09:35:00,34.19,34.32,34.13,34.27,103358.0,27.4881,27.5926,27.4398,27.5524,103358.0
2016-10-27 09:40:00,34.29,34.38,34.17,34.38,28357.0,27.5685,27.6408,27.472,27.6408,28357.0
2016-10-27 09:45:00,34.38,34.44,34.28,34.36,30740.0,27.6408,27.6891,27.5604,27.6248,30740.0
2016-10-27 09:50:00,34.36,34.47,34.35,34.47,19098.0,27.6248,27.7132,27.6167,27.7132,19098.0
2016-10-27 09:55:00,34.46,34.57,34.46,34.54,32894.0,27.7052,27.7936,27.7052,27.7695,32894.0
2016-10-27 10:00:00,34.55,34.55,34.43,34.46,37913.0,27.7775,27.7775,27.681,27.7052,37913.0
2016-10-27 10:05:00,34.45,34.48,34.4,34.41,22494.0,27.6971,27.7212,27.6569,27.665,22494.0
2016-10-27 10:10:00,34.42,34.42,34.28,34.28,71542.0,27.673,27.673,27.5604,27.5604,71542.0
2016-10-27 10:15:00,34.29,34.33,34.21,34.21,25609.0,27.5685,27.6006,27.5042,27.5042,25609.0
2016-10-27 10:20:00,34.2,34.23,34.11,34.15,31021.0,27.4961,27.5202,27.4238,27.4559,31021.0
2016-10-27 10:25:00,34.15,34.2,34.14,34.19,22691.0,27.4559,27.4961,27.4479,27.4881,22691.0
2016-10-27 10:30:00,34.19,34.22,34.16,34.18,23990.0,27.4881,27.5122,27.464,27.48,23990.0
2016-10-27 10:35:00,34.19,34.19,34.11,34.16,34189.0,27.4881,27.4881,27.4238,27.464,34189.0
2016-10-27 10:40:00,34.17,34.2,34.16,34.18,20883.0,27.472,27.4961,27.464,27.48,20883.0
2016-10-27 10:45:00,34.19,34.2,34.15,34.16,15404.0,27.4881,27.4961,27.4559,27.464,15404.0
2016-10-27 10:50:00,34.16,34.25,34.16,34.25,16354.0,27.464,27.5363,27.464,27.5363,16354.0
2016-10-27 10:55:00,34.24,34.25,34.16,34.18,17522.0,27.5283,27.5363,27.464,27.48,17522.0
2016-10-27 11:00:00,34.17,34.19,34.12,34.12,16156.0,27.472,27.4881,27.4318,27.4318,16156.0
2016-10-27 11:05:00,34.12,34.12,34.03,34.07,70737.0,27.4318,27.4318,27.3594,27.3916,70737.0
2016-10-27 11:10:00,34.06,34.07,33.99,34.01,72566.0,27.3836,27.3916,27.3273,27.3434,72566.0
2016-10-27 11:15:00,34.0,34.02,33.95,33.95,64455.0,27.3353,27.3514,27.2951,27.2951,64455.0
2016-10-27 11:20:00,33.95,33.98,33.93,33.96,83144.0,27.2951,27.3192,27.279,27.3032,83144.0
2016-10-27 11:25:00,33.97,33.97,33.94,33.95,23123.0,27.3112,27.3112,27.2871,27.2951,23123.0
2016-10-27 11:30:00,33.95,33.98,33.93,33.94,29010.0,27.2951,27.3192,27.279,27.2871,29010.0
2016-10-27 11:35:00,33.93,33.95,33.92,33.95,21088.0,27.279,27.2951,27.271,27.2951,21088.0
2016-10-27 11:40:00,33.94,33.95,33.88,33.91,32787.0,27.2871,27.2951,27.2388,27.263,32787.0
2016-10-27 11:45:00,33.92,33.95,33.9,33.93,17002.0,27.271,27.2951,27.2549,27.279,17002.0
2016-10-27 11:50:00,33.94,33.94,33.9,33.94,17400.0,27.2871,27.2871,27.2549,27.2871,17400.0
2016-10-27 11:55:00,33.95,34.12,33.95,34.07,22392.0,27.2951,27.4318,27.2951,27.3916,22392.0
2016-10-27 12:00:00,34.08,34.12,34.07,34.09,14365.0,27.3996,27.4318,27.3916,27.4077,14365.0
2016-10-27 12:05:00,34.1,34.11,34.06,34.08,13000.0,27.4157,27.4238,27.3836,27.3996,13000.0
2016-10-27 12:10:00,34.08,34.09,34.06,34.07,11120.0,27.3996,27.4077,27.3836,27.3916,11120.0
2016-10-27 12:15:00,34.07,34.08,34.01,34.02,26646.0,27.3916,27.3996,27.3434,27.3514,26646.0
2016-10-27 12:20:00,34.01,34.01,33.95,33.95,9300.0,27.3434,27.3434,27.2951,27.2951,9300.0
2016-10-27 12:25:00,33.96,34.0,33.96,33.99,6954.0,27.3032,27.3353,27.3032,27.3273,6954.0
2016-10-27 12:30:00,34.0,34.0,33.96,33.96,7373.0,27.3353,27.3353,27.3032,27.3032,7373.0
2016-10-27 12:35:00,33.97,33.99,33.93,33.94,13095.0,27.3112,27.3273,27.279,27.2871,13095.0
2016-10-27 12:40:00,33.94,33.95,33.9,33.92,11245.0,27.2871,27.2951,27.2549,27.271,11245.0
2016-10-27 12:45:00,33.92,33.93,33.89,33.91,9100.0,27.271,27.279,27.2469,27.263,9100.0
2016-10-27 12:50:00,33.91,33.92,33.89,33.91,8872.0,27.263,27.271,27.2469,27.263,8872.0
2016-10-27 12:55:00,33.92,33.95,33.92,33.93,10700.0,27.271,27.2951,27.271,27.279,10700.0
2016-10-27 13:00:00,33.94,33.96,33.93,33.94,9888.0,27.2871,27.3032,27.279,27.2871,9888.0
2016-10-27 13:05:00,33.94,33.97,33.93,33.95,10291.0,27.2871,27.3112,27.279,27.2951,10291.0
2016-10-27 13:10:00,33.95,33.95,33.93,33.95,14564.0,27.2951,27.2951,27.279,27.2951,14564.0
2016-10-27 13:15:00,33.95,33.96,33.92,33.93,15380.0,27.2951,27.3032,27.271,27.279,15380.0
2016-10-27 13:20:00,33.94,33.95,33.92,33.93,13320.0,27.2871,27.2951,27.271,27.279,13320.0
2016-10-27 13:25:00,33.93,33.96,33.93,33.94,11031.0,27.279,27.3032,27.279,27.2871,11031.0
2016-10-27 13:30:00,33.95,33.96,33.93,33.94,9401.0,27.2951,27.3032,27.279,27.2871,9401.0
2016-10-27 13:35:00,33.94,33.99,33.93,33.99,13190.0,27.2871,27.3273,27.279,27.3273,13190.0
2016-10-27 13:40:00,33.99,34.0,33.97,33.97,13858.0,27.3273,27.3353,27.3112,27.3112,13858.0
2016-10-27 13:45:00,33.98,34.0,33.95,33.95,11441.0,27.3192,27.3353,27.2951,27.2951,11441.0
2016-10-27 13:50:00,33.95,33.98,33.94,33.97,8690.0,27.2951,27.3192,27.2871,27.3112,8690.0
2016-10-27 13:55:00,33.96,33.98,33.95,33.97,10281.0,27.3032,27.3192,27.2951,27.3112,10281.0
2016-10-27 14:00:00,33.97,33.99,33.96,33.98,7710.0,27.3112,27.3273,27.3032,27.3192,7710.0
2016-10-27 14:05:00,33.98,33.99,33.95,33.95,11427.0,27.3192,27.3273,27.2951,27.2951,11427.0
2016-10-27 14:10:00,33.95,34.01,33.94,34.01,46584.0,27.2951,27.3434,27.2871,27.3434,46584.0
2016-10-27 14:15:00,34.0,34.01,33.97,33.99,29658.0,27.3353,27.3434,27.3112,27.3273,29658.0
2016-10-27 14:20:00,33.99,34.02,33.97,34.0,39122.0,27.3273,27.3514,27.3112,27.3353,39122.0
2016-10-27 14:25:00,34.0,34.03,33.99,34.02,11168.0,27.3353,27.3594,27.3273,27.3514,11168.0
2016-10-27 14:30:00,34.01,34.03,33.96,33.97,11648.0,27.3434,27.3594,27.3032,27.3112,11648.0
2016-10-27 14:35:00,33.97,33.97,33.92,33.94,13710.0,27.3112,27.3112,27.271,27.2871,13710.0
2016-10-27 14:40:00,33.94,33.97,33.92,33.93,20500.0,27.2871,27.3112,27.271,27.279,20500.0
2016-10-27 14:45:00,33.92,33.95,33.91,33.93,24095.0,27.271,27.2951,27.263,27.279,24095.0
2016-10-27 14:50:00,33.92,33.93,33.89,33.92,12080.0,27.271,27.279,27.2469,27.271,12080.0
2016-10-27 14:55:00,33.92,33.93,33.89,33.9,8721.0,27.271,27.279,27.2469,27.2549,8721.0
2016-10-27 15:00:00,33.91,33.93,33.89,33.9,11010.0,27.263,27.279,27.2469,27.2549,11010.0
2016-10-27 15:05:00,33.89,33.89,33.85,33.85,12401.0,27.2469,27.2469,27.2147,27.2147,12401.0
2016-10-27 15:10:00,33.86,33.86,33.79,33.79,22823.0,27.2228,27.2228,27.1665,27.1665,22823.0
2016-10-27 15:15:00,33.79,33.79,33.74,33.75,21785.0,27.1665,27.1665,27.1263,27.1343,21785.0
2016-10-27 15:20:00,33.75,33.79,33.75,33.77,10314.0,27.1343,27.1665,27.1343,27.1504,10314.0
2016-10-27 15:25:00,33.77,33.82,33.77,33.81,16992.0,27.1504,27.1906,27.1504,27.1826,16992.0
2016-10-27 15:30:00,33.81,33.81,33.77,33.78,32114.0,27.1826,27.1826,27.1504,27.1584,32114.0
2016-10-27 15:35:00,33.79,33.81,33.77,33.8,42613.0,27.1665,27.1826,27.1504,27.1745,42613.0
2016-10-27 15:40:00,33.8,33.83,33.79,33.82,51710.0,27.1745,27.1986,27.1665,27.1906,51710.0
2016-10-27 15:45:00,33.82,33.83,33.79,33.81,46114.0,27.1906,27.1986,27.1665,27.1826,46114.0
2016-10-27 15:50:00,33.81,33.82,33.75,33.76,68123.0,27.1826,27.1906,27.1343,27.1424,68123.0
2016-10-27 15:55:00,33.77,33.81,33.76,33.8,107686.0,27.1504,27.1826,27.1424,27.1745,107686.0
2016-10-28 09:30:00,33.89,34.0,33.85,34.0,26308.0,27.2469,27.3353,27.2147,27.3353,26308.0
2016-10-28 09:35:00,33.98,34.13,33.91,34.0,40079.0,27.3192,27.4398,27.263,27.3353,40079.0
2016-10-28 09:40:00,34.0,34.06,33.94,33.96,71968.0,27.3353,27.3836,27.2871,27.3032,71968.0
2016-10-28 09:45:00,33.97,34.0,33.9,33.92,28311.0,27.3112,27.3353,27.2549,27.271,28311.0
2016-10-28 09:50:00,33.92,33.97,33.85,33.9,37795.0,27.271,27.3112,27.2147,27.2549,37795.0
2016-10-28 09:55:00,33.9,33.93,33.81,33.85,46255.0,27.2549,27.279,27.1826,27.2147,46255.0
2016-10-28 10:00:00,33.85,33.91,33.79,33.88,39270.0,27.2147,27.263,27.1665,27.2388,39270.0
2016-10-28 10:05:00,33.89,33.98,33.87,33.95,28438.0,27.2469,27.3192,27.2308,27.2951,28438.0
2016-10-28 10:10:00,33.94,33.96,33.88,33.94,20891.0,27.2871,27.3032,27.2388,27.2871,20891.0
2016-10-28 10:15:00,33.94,33.98,33.91,33.98,23517.0,27.2871,27.3192,27.263,27.3192,23517.0
2016-10-28 10:20:00,33.98,34.07,33.95,34.06,13600.0,27.3192,27.3916,27.2951,27.3836,13600.0
2016-10-28 10:25:00,34.06,34.1,34.05,34.07,12874.0,27.3836,27.4157,27.3755,27.3916,12874.0
2016-10-28 10:30:00,34.07,34.15,34.07,34.11,13787.0,27.3916,27.4559,27.3916,27.4238,13787.0
2016-10-28 10:35:00,34.12,34.13,34.05,34.12,24193.0,27.4318,27.4398,27.3755,27.4318,24193.0
2016-10-28 10:40:00,34.12,34.13,34.06,34.09,13493.0,27.4318,27.4398,27.3836,27.4077,13493.0
2016-10-28 10:45:00,34.1,34.12,34.07,34.11,15008.0,27.4157,27.4318,27.3916,27.4238,15008.0
2016-10-28 10:50:00,34.11,34.13,34.08,34.1,16231.0,27.4238,27.4398,27.3996,27.4157,16231.0
2016-10-28 10:55:00,34.09,34.1,34.02,34.04,13023.0,27.4077,27.4157,27.3514,27.3675,13023.0
2016-10-28 11:00:00,34.04,34.06,33.95,33.96,32025.0,27.3675,27.3836,27.2951,27.3032,32025.0
2016-10-28 11:05:00,33.96,33.97,33.92,33.93,12956.0,27.3032,27.3112,27.271,27.279,12956.0
2016-10-28 11:10:00,33.93,33.96,33.92,33.93,9170.0,27.279,27.3032,27.271,27.279,9170.0
2016-10-28 11:15:00,33.92,33.94,33.9,33.91,8909.0,27.271,27.2871,27.2549,27.263,8909.0
2016-10-28 11:20:00,33.91,33.94,33.91,33.94,10720.0,27.263,27.2871,27.263,27.2871,10720.0
2016-10-28 11:25:00,33.94,33.94,33.88,33.92,15294.0,27.2871,27.2871,27.2388,27.271,15294.0
2016-10-28 11:30:00,33.92,33.96,33.91,33.96,6585.0,27.271,27.3032,27.263,27.3032,6585.0
2016-10-28 11:35:00,33.95,33.95,33.9,33.93,10805.0,27.2951,27.2951,27.2549,27.279,10805.0
2016-10-28 11:40:00,33.92,33.93,33.9,33.93,10002.0,27.271,27.279,27.2549,27.279,10002.0
2016-10-28 11:45:00,33.93,33.93,33.89,33.92,6210.0,27.279,27.279,27.2469,27.271,6210.0
2016-10-28 11:50:00,33.91,33.94,33.9,33.94,9525.0,27.263,27.2871,27.2549,27.2871,9525.0
2016-10-28 11:55:00,33.94,33.97,33.93,33.97,62200.0,27.2871,27.3112,27.279,27.3112,62200.0
2016-10-28 12:00:00,33.96,33.96,33.93,33.94,23212.0,27.3032,27.3032,27.279,27.2871,23212.0
2016-10-28 12:05:00,33.95,34.0,33.94,34.0,21905.0,27.2951,27.3353,27.2871,27.3353,21905.0
2016-10-28 12:10:00,34.0,34.01,33.98,34.0,11370.0,27.3353,27.3434,27.3192,27.3353,11370.0
2016-10-28 12:15:00,34.0,34.03,34.0,34.03,5005.0,27.3353,27.3594,27.3353,27.3594,5005.0
2016-10-28 12:20:00,34.03,34.06,34.03,34.03,11044.0,27.3594,27.3836,27.3594,27.3594,11044.0
2016-10-28 12:25:00,34.02,34.06,34.02,34.03,4100.0,27.3514,27.3836,27.3514,27.3594,4100.0
2016-10-28 12:30:00,34.03,34.04,34.0,34.01,3323.0,27.3594,27.3675,27.3353,27.3434,3323.0
2016-10-28 12:35:00,34.01,34.03,33.99,34.0,11470.0,27.3434,27.3594,27.3273,27.3353,11470.0
2016-10-28 12:40:00,34.0,34.03,34.0,34.01,6127.0,27.3353,27.3594,27.3353,27.3434,6127.0
2016-10-28 12:45:00,34.01,34.03,34.0,34.01,8300.0,27.3434,27.3594,27.3353,27.3434,8300.0
2016-10-28 12:50:00,34.01,34.06,34.01,34.05,4948.0,27.3434,27.3836,27.3434,27.3755,4948.0
2016-10-28 12:55:00,34.05,34.05,34.02,34.05,7584.0,27.3755,27.3755,27.3514,27.3755,7584.0
2016-10-28 13:00:00,34.06,34.07,33.94,33.94,21061.0,27.3836,27.3916,27.2871,27.2871,21061.0
2016-10-28 13:05:00,33.94,33.95,33.79,33.79,15533.0,27.2871,27.2951,27.1665,27.1665,15533.0
2016-10-28 13:10:00,33.79,33.87,33.76,33.86,20915.0,27.1665,27.2308,27.1424,27.2228,20915.0
2016-10-28 13:15:00,33.86,33.9,33.85,33.9,24155.0,27.2228,27.2549,27.2147,27.2549,24155.0
2016-10-28 13:20:00,33.9,33.98,33.9,33.92,39930.0,27.2549,27.3192,27.2549,27.271,39930.0
2016-10-28 13:25:00,33.92,33.97,33.91,33.94,40875.0,27.271,27.3112,27.263,27.2871,40875.0
2016-10-28 13:30:00,33.94,33.97,33.91,33.92,51716.0,27.2871,27.3112,27.263,27.271,51716.0
2016-10-28 13:35:00,33.91,33.92,33.82,33.87,24075.0,27.263,27.271,27.1906,27.2308,24075.0
2016-10-28 13:40:00,33.87,33.95,33.85,33.92,41060.0,27.2308,27.2951,27.2147,27.271,41060.0
2016-10-28 13:45:00,33.93,33.94,33.87,33.88,26765.0,27.279,27.2871,27.2308,27.2388,26765.0
2016-10-28 13:50:00,33.87,33.93,33.83,33.91,31384.0,27.2308,27.279,27.1986,27.263,31384.0
2016-10-28 13:55:00,33.91,33.92,33.8,33.8,24310.0,27.263,27.271,27.1745,27.1745,24310.0
2016-10-28 14:00:00,33.8,33.82,33.77,33.78,22600.0,27.1745,27.1906,27.1504,27.1584,22600.0
2016-10-28 14:05:00,33.77,33.78,33.71,33.75,24981.0,27.1504,27.1584,27.1022,27.1343,24981.0
2016-10-28 14:10:00,33.76,33.78,33.68,33.71,18233.0,27.1424,27.1584,27.078,27.1022,18233.0
2016-10-28 14:15:00,33.72,33.8,33.7,33.75,34962.0,27.1102,27.1745,27.0941,27.1343,34962.0
2016-10-28 14:20:00,33.75,33.77,33.71,33.77,13449.0,27.1343,27.1504,27.1022,27.1504,13449.0
2016-10-28 14:25:00,33.77,33.78,33.7,33.72,34159.0,27.1504,27.1584,27.0941,27.1102,34159.0
2016-10-28 14:30:00,33.72,33.8,33.66,33.78,27457.0,27.1102,27.1745,27.062,27.1584,27457.0
2016-10-28 14:35:00,33.78,33.79,33.73,33.73,12042.0,27.1584,27.1665,27.1182,27.1182,12042.0
2016-10-28 14:40:00,33.74,33.75,33.65,33.68,20751.0,27.1263,27.1343,27.0539,27.078,20751.0
2016-10-28 14:45:00,33.69,33.7,33.66,33.7,14521.0,27.0861,27.0941,27.062,27.0941,14521.0
2016-10-28 14:50:00,33.69,33.73,33.69,33.71,14500.0,27.0861,27.1182,27.0861,27.1022,14500.0
2016-10-28 14:55:00,33.71,33.76,33.7,33.75,23274.0,27.1022,27.1424,27.0941,27.1343,23274.0
2016-10-28 15:00:00,33.74,33.75,33.7,33.71,16181.0,27.1263,27.1343,27.0941,27.1022,16181.0
2016-10-28 15:05:00,33.71,33.74,33.69,33.73,20533.0,27.1022,27.1263,27.0861,27.1182,20533.0
2016-10-28 15:10:00,33.73,33.74,33.66,33.66,16646.0,27.1182,27.1263,27.062,27.062,16646.0
2016-10-28 15:15:00,33.65,33.67,33.63,33.67,16092.0,27.0539,27.07,27.0378,27.07,16092.0
2016-10-28 15:20:00,33.68,33.7,33.65,33.7,16438.0,27.078,27.0941,27.0539,27.0941,16438.0
2016-10-28 15:25:00,33.71,33.79,33.7,33.77,22241.0,27.1022,27.1665,27.0941,27.1504,22241.0
2016-10-28 15:30:00,33.77,33.8,33.75,33.8,46965.0,27.1504,27.1745,27.1343,27.1745,46965.0
2016-10-28 15:35:00,33.79,33.83,33.79,33.82,52112.0,27.1665,27.1986,27.1665,27.1906,52112.0
2016-10-28 15:40:00,33.82,33.82,33.75,33.79,45639.0,27.1906,27.1906,27.1343,27.1665,45639.0
2016-10-28 15:45:00,33.79,33.81,33.74,33.77,40650.0,27.1665,27.1826,27.1263,27.1504,40650.0
2016-10-28 15:50:00,33.77,33.79,33.73,33.74,44899.0,27.1504,27.1665,27.1182,27.1263,44899.0
2016-10-28 15:55:00,33.74,33.78,33.72,33.76,124181.0,27.1263,27.1584,27.1102,27.1424,124181.0
2016-10-31 09:30:00,33.74,34.06,33.74,33.92,124923.0,27.1263,27.3836,27.1263,27.271,124923.0
2016-10-31 09:35:00,33.92,33.99,33.89,33.91,26421.0,27.271,27.3273,27.2469,27.263,26421.0
2016-10-31 09:40:00,33.91,33.92,33.8,33.9,27352.0,27.263,27.271,27.1745,27.2549,27352.0
2016-10-31 09:45:00,33.9,34.01,33.89,33.97,83938.0,27.2549,27.3434,27.2469,27.3112,83938.0
2016-10-31 09:50:00,33.96,33.98,33.84,33.86,96854.0,27.3032,27.3192,27.2067,27.2228,96854.0
2016-10-31 09:55:00,33.85,33.91,33.8,33.84,72985.0,27.2147,27.263,27.1745,27.2067,72985.0
2016-10-31 10:00:00,33.84,33.85,33.71,33.72,48866.0,27.2067,27.2147,27.1022,27.1102,48866.0
2016-10-31 10:05:00,33.71,33.77,33.67,33.77,16940.0,27.1022,27.1504,27.07,27.1504,16940.0
2016-10-31 10:10:00,33.77,33.81,33.76,33.77,14640.0,27.1504,27.1826,27.1424,27.1504,14640.0
2016-10-31 10:15:00,33.76,33.84,33.75,33.81,17929.0,27.1424,27.2067,27.1343,27.1826,17929.0
2016-10-31 10:20:00,33.8,33.83,33.77,33.8,14100.0,27.1745,27.1986,27.1504,27.1745,14100.0
2016-10-31 10:25:00,33.8,33.84,33.79,33.82,17532.0,27.1745,27.2067,27.1665,27.1906,17532.0
2016-10-31 10:30:00,33.82,33.82,33.69,33.69,16615.0,27.1906,27.1906,27.0861,27.0861,16615.0
2016-10-31 10:35:00,33.68,33.68,33.62,33.65,18642.0,27.078,27.078,27.0298,27.0539,18642.0
2016-10-31 10:40:00,33.66,33.7,33.64,33.66,12999.0,27.062,27.0941,27.0459,27.062,12999.0
2016-10-31 10:45:00,33.66,33.69,33.63,33.68,12425.0,27.062,27.0861,27.0378,27.078,12425.0
2016-10-31 10:50:00,33.69,33.75,33.69,33.74,17962.0,27.0861,27.1343,27.0861,27.1263,17962.0
2016-10-31 10:55:00,33.74,33.75,33.69,33.71,15305.0,27.1263,27.1343,27.0861,27.1022,15305.0
2016-10-31 11:00:00,33.71,33.73,33.68,33.72,13236.0,27.1022,27.1182,27.078,27.1102,13236.0
2016-10-31 11:05:00,33.72,33.73,33.7,33.72,13388.0,27.1102,27.1182,27.0941,27.1102,13388.0
2016-10-31 11:10:00,33.73,33.73,33.69,33.72,16479.0,27.1182,27.1182,27.0861,27.1102,16479.0
2016-10-31 11:15:00,33.71,33.73,33.69,33.73,9601.0,27.1022,27.1182,27.0861,27.1182,9601.0
2016-10-31 11:20:00,33.72,33.75,33.72,33.75,9700.0,27.1102,27.1343,27.1102,27.1343,9700.0
2016-10-31 11:25:00,33.74,33.81,33.72,33.81,12900.0,27.1263,27.1826,27.1102,27.1826,12900.0
2016-10-31 11:30:00,33.82,33.85,33.81,33.82,14221.0,27.1906,27.2147,27.1826,27.1906,14221.0
2016-10-31 11:35:00,33.81,33.82,33.79,33.8,7122.0,27.1826,27.1906,27.1665,27.1745,7122.0
2016-10-31 11:40:00,33.79,33.8,33.76,33.77,9400.0,27.1665,27.1745,27.1424,27.1504,9400.0
2016-10-31 11:45:00,33.77,33.82,33.76,33.82,9540.0,27.1504,27.1906,27.1424,27.1906,9540.0
2016-10-31 11:50:00,33.82,33.83,33.78,33.82,13200.0,27.1906,27.1986,27.1584,27.1906,13200.0
2016-10-31 11:55:00,33.81,33.86,33.81,33.86,8499.0,27.1826,27.2228,27.1826,27.2228,8499.0
2016-10-31 12:00:00,33.86,33.89,33.85,33.86,9500.0,27.2228,27.2469,27.2147,27.2228,9500.0
2016-10-31 12:05:00,33.86,33.9,33.86,33.9,9358.0,27.2228,27.2549,27.2228,27.2549,9358.0
2016-10-31 12:10:00,33.89,33.9,33.86,33.86,13232.0,27.2469,27.2549,27.2228,27.2228,13232.0
2016-10-31 12:15:00,33.86,33.87,33.85,33.87,10711.0,27.2228,27.2308,27.2147,27.2308,10711.0
2016-10-31 12:20:00,33.86,33.87,33.81,33.82,8804.0,27.2228,27.2308,27.1826,27.1906,8804.0
2016-10-31 12:25:00,33.81,33.82,33.8,33.8,9691.0,27.1826,27.1906,27.1745,27.1745,9691.0
2016-10-31 12:30:00,33.81,33.82,33.77,33.78,11112.0,27.1826,27.1906,27.1504,27.1584,11112.0
2016-10-31 12:35:00,33.77,34.05,33.77,34.05,226915.0,27.1504,27.3755,27.1504,27.3755,226915.0
2016-10-31 12:40:00,34.04,34.07,33.96,34.01,81281.0,27.3675,27.3916,27.3032,27.3434,81281.0
2016-10-31 12:45:00,34.01,34.09,34.0,34.09,99937.0,27.3434,27.4077,27.3353,27.4077,99937.0
2016-10-31 12:50:00,34.09,34.14,34.08,34.11,36593.0,27.4077,27.4479,27.3996,27.4238,36593.0
2016-10-31 12:55:00,34.1,34.16,34.07,34.15,32278.0,27.4157,27.464,27.3916,27.4559,32278.0
2016-10-31 13:00:00,34.16,34.18,34.13,34.16,19543.0,27.464,27.48,27.4398,27.464,19543.0
2016-10-31 13:05:00,34.15,34.18,34.13,34.15,22513.0,27.4559,27.48,27.4398,27.4559,22513.0
2016-10-31 13:10:00,34.15,34.16,34.1,34.12,29489.0,27.4559,27.464,27.4157,27.4318,29489.0
2016-10-31 13:15:00,34.11,34.11,34.03,34.04,19232.0,27.4238,27.4238,27.3594,27.3675,19232.0
2016-10-31 13:20:00,34.04,34.09,34.03,34.03,14255.0,27.3675,27.4077,27.3594,27.3594,14255.0
2016-10-31 13:25:00,34.03,34.05,34.03,34.05,11018.0,27.3594,27.3755,27.3594,27.3755,11018.0
2016-10-31 13:30:00,34.05,34.09,34.04,34.08,9078.0,27.3755,27.4077,27.3675,27.3996,9078.0
2016-10-31 13:35:00,34.09,34.09,34.04,34.08,19100.0,27.4077,27.4077,27.3675,27.3996,19100.0
2016-10-31 13:40:00,34.08,34.09,34.05,34.07,22299.0,27.3996,27.4077,27.3755,27.3916,22299.0
2016-10-31 13:45:00,34.07,34.1,34.06,34.1,20032.0,27.3916,27.4157,27.3836,27.4157,20032.0
2016-10-31 13:50:00,34.1,34.1,34.04,34.04,18531.0,27.4157,27.4157,27.3675,27.3675,18531.0
2016-10-31 13:55:00,34.04,34.06,34.02,34.05,19324.0,27.3675,27.3836,27.3514,27.3755,19324.0
2016-10-31 14:00:00,34.05,34.07,34.05,34.05,4794.0,27.3755,27.3916,27.3755,27.3755,4794.0
2016-10-31 14:05:00,34.05,34.07,34.04,34.07,17896.0,27.3755,27.3916,27.3675,27.3916,17896.0
2016-10-31 14:10:00,34.06,34.07,34.0,34.01,33117.0,27.3836,27.3916,27.3353,27.3434,33117.0
2016-10-31 14:15:00,34.02,34.03,34.01,34.03,28327.0,27.3514,27.3594,27.3434,27.3594,28327.0
2016-10-31 14:20:00,34.03,34.07,34.02,34.05,39165.0,27.3594,27.3916,27.3514,27.3755,39165.0
2016-10-31 14:25:00,34.05,34.09,34.04,34.09,26667.0,27.3755,27.4077,27.3675,27.4077,26667.0
2016-10-31 14:30:00,34.09,34.1,34.07,34.08,23063.0,27.4077,27.4157,27.3916,27.3996,23063.0
2016-10-31 14:35:00,34.09,34.12,34.07,34.1,31066.0,27.4077,27.4318,27.3916,27.4157,31066.0
2016-10-31 14:40:00,34.09,34.1,34.03,34.05,35648.0,27.4077,27.4157,27.3594,27.3755,35648.0
2016-10-31 14:45:00,34.05,34.05,34.01,34.04,31462.0,27.3755,27.3755,27.3434,27.3675,31462.0
2016-10-31 14:50:00,34.03,34.04,34.02,34.03,16816.0,27.3594,27.3675,27.3514,27.3594,16816.0
2016-10-31 14:55:00,34.02,34.04,34.02,34.04,13164.0,27.3514,27.3675,27.3514,27.3675,13164.0
2016-10-31 15:00:00,34.04,34.05,34.0,34.05,53799.0,27.3675,27.3755,27.3353,27.3755,53799.0
2016-10-31 15:05:00,34.05,34.05,34.02,34.04,23127.0,27.3755,27.3755,27.3514,27.3675,23127.0
2016-10-31 15:10:00,34.04,34.05,34.04,34.04,12418.0,27.3675,27.3755,27.3675,27.3675,12418.0
2016-10-31 15:15:00,34.04,34.05,34.01,34.01,24365.0,27.3675,27.3755,27.3434,27.3434,24365.0
2016-10-31 15:20:00,34.02,34.02,34.0,34.01,31634.0,27.3514,27.3514,27.3353,27.3434,31634.0
2016-10-31 15:25:00,34.01,34.03,33.98,34.03,142183.0,27.3434,27.3594,27.3192,27.3594,142183.0
2016-10-31 15:30:00,34.02,34.04,34.01,34.02,115217.0,27.3514,27.3675,27.3434,27.3514,115217.0
2016-10-31 15:35:00,34.02,34.02,33.99,33.99,49590.0,27.3514,27.3514,27.3273,27.3273,49590.0
2016-10-31 15:40:00,33.99,34.0,33.99,33.99,42820.0,27.3273,27.3353,27.3273,27.3273,42820.0
2016-10-31 15:45:00,33.99,34.0,33.97,33.98,68717.0,27.3273,27.3353,27.3112,27.3192,68717.0
2016-10-31 15:50:00,33.98,33.98,33.93,33.95,110454.0,27.3192,27.3192,27.279,27.2951,110454.0
2016-10-31 15:55:00,33.95,33.96,33.93,33.94,217013.0,27.2951,27.3032,27.279,27.2871,217013.0
2016-11-01 09:30:00,33.94,33.98,33.83,33.89,121112.0,27.2871,27.3192,27.1986,27.2469,121112.0
2016-11-01 09:35:00,33.89,33.94,33.69,33.75,179811.0,27.2469,27.2871,27.0861,27.1343,179811.0
2016-11-01 09:40:00,33.74,33.79,33.72,33.74,30132.0,27.1263,27.1665,27.1102,27.1263,30132.0
2016-11-01 09:45:00,33.74,33.8,33.69,33.7,26630.0,27.1263,27.1745,27.0861,27.0941,26630.0
2016-11-01 09:50:00,33.69,33.7,33.61,33.62,27017.0,27.0861,27.0941,27.0218,27.0298,27017.0
2016-11-01 09:55:00,33.62,33.65,33.58,33.62,41612.0,27.0298,27.0539,26.9976,27.0298,41612.0
2016-11-01 10:00:00,33.62,33.65,33.55,33.59,43062.0,27.0298,27.0539,26.9735,27.0057,43062.0
2016-11-01 10:05:00,33.59,33.59,33.55,33.57,25941.0,27.0057,27.0057,26.9735,26.9896,25941.0
2016-11-01 10:10:00,33.56,33.56,33.45,33.46,23224.0,26.9816,26.9816,26.8931,26.9012,23224.0
2016-11-01 10:15:00,33.45,33.51,33.43,33.51,20359.0,26.8931,26.9414,26.8771,26.9414,20359.0
2016-11-01 10:20:00,33.52,33.52,33.49,33.5,22872.0,26.9494,26.9494,26.9253,26.9333,22872.0
2016-11-01 10:25:00,33.49,33.51,33.43,33.43,22528.0,26.9253,26.9414,26.8771,26.8771,22528.0
2016-11-01 10:30:00,33.43,33.49,33.38,33.45,37383.0,26.8771,26.9253,26.8369,26.8931,37383.0
2016-11-01 10:35:00,33.46,33.46,33.32,33.32,37435.0,26.9012,26.9012,26.7886,26.7886,37435.0
2016-11-01 10:40:00,33.33,33.33,33.24,33.25,132533.0,26.7967,26.7967,26.7243,26.7323,132533.0
2016-11-01 10:45:00,33.25,33.25,33.21,33.22,28155.0,26.7323,26.7323,26.7002,26.7082,28155.0
2016-11-01 10:50:00,33.21,33.21,33.17,33.18,42639.0,26.7002,26.7002,26.668,26.6761,42639.0
2016-11-01 10:55:00,33.18,33.3,33.17,33.29,48314.0,26.6761,26.7725,26.668,26.7645,48314.0
2016-11-01 11:00:00,33.29,33.31,33.24,33.25,31814.0,26.7645,26.7806,26.7243,26.7323,31814.0
2016-11-01 11:05:00,33.24,33.3,33.24,33.29,24783.0,26.7243,26.7725,26.7243,26.7645,24783.0
2016-11-01 11:10:00,33.28,33.29,33.23,33.24,14294.0,26.7565,26.7645,26.7163,26.7243,14294.0
2016-11-01 11:15:00,33.24,33.3,33.23,33.28,30873.0,26.7243,26.7725,26.7163,26.7565,30873.0
2016-11-01 11:20:00,33.27,33.28,33.2,33.23,18756.0,26.7484,26.7565,26.6921,26.7163,18756.0
2016-11-01 11:25:00,33.23,33.28,33.23,33.26,204395.0,26.7163,26.7565,26.7163,26.7404,204395.0
2016-11-01 11:30:00,33.24,33.28,33.2,33.26,127019.0,26.7243,26.7565,26.6921,26.7404,127019.0
2016-11-01 11:35:00,33.25,33.29,33.24,33.28,18305.0,26.7323,26.7645,26.7243,26.7565,18305.0
2016-11-01 11:40:00,33.28,33.29,33.23,33.28,12151.0,26.7565,26.7645,26.7163,26.7565,12151.0
2016-11-01 11:45:00,33.27,33.28,33.25,33.25,13154.0,26.7484,26.7565,26.7323,26.7323,13154.0
2016-11-01 11:50:00,33.24,33.24,33.18,33.18,18422.0,26.7243,26.7243,26.6761,26.6761,18422.0
2016-11-01 11:55:00,33.18,33.2,33.16,33.19,16010.0,26.6761,26.6921,26.66,26.6841,16010.0
2016-11-01 12:00:00,33.19,33.2,33.17,33.2,15600.0,26.6841,26.6921,26.668,26.6921,15600.0
2016-11-01 12:05:00,33.2,33.21,33.16,33.19,39555.0,26.6921,26.7002,26.66,26.6841,39555.0
2016-11-01 12:10:00,33.18,33.22,33.13,33.22,364672.0,26.6761,26.7082,26.6359,26.7082,364672.0
2016-11-01 12:15:00,33.22,33.23,33.2,33.21,25002.0,26.7082,26.7163,26.6921,26.7002,25002.0
2016-11-01 12:20:00,33.22,33.24,33.18,33.2,14114.0,26.7082,26.7243,26.6761,26.6921,14114.0
2016-11-01 12:25:00,33.2,33.22,33.19,33.2,19412.0,26.6921,26.7082,26.6841,26.6921,19412.0
2016-11-01 12:30:00,33.2,33.28,33.2,33.25,40878.0,26.6921,26.7565,26.6921,26.7323,40878.0
2016-11-01 12:35:00,33.24,33.25,33.19,33.19,44245.0,26.7243,26.7323,26.6841,26.6841,44245.0
2016-11-01 12:40:00,33.2,33.2,33.18,33.2,22372.0,26.6921,26.6921,26.6761,26.6921,22372.0
2016-11-01 12:45:00,33.19,33.2,33.13,33.14,45957.0,26.6841,26.6921,26.6359,26.6439,45957.0
2016-11-01 12:50:00,33.14,33.17,33.13,33.13,28112.0,26.6439,26.668,26.6359,26.6359,28112.0
2016-11-01 12:55:00,33.13,33.13,33.05,33.11,68413.0,26.6359,26.6359,26.5715,26.6198,68413.0
2016-11-01 13:00:00,33.11,33.15,33.11,33.14,12511.0,26.6198,26.6519,26.6198,26.6439,12511.0
2016-11-01 13:05:00,33.13,33.14,33.08,33.08,29509.0,26.6359,26.6439,26.5957,26.5957,29509.0
2016-11-01 13:10:00,33.08,33.12,33.08,33.1,12857.0,26.5957,26.6278,26.5957,26.6117,12857.0
2016-11-01 13:15:00,33.1,33.1,33.04,33.05,17064.0,26.6117,26.6117,26.5635,26.5715,17064.0
2016-11-01 13:20:00,33.06,33.06,32.95,32.99,23935.0,26.5796,26.5796,26.4911,26.5233,23935.0
2016-11-01 13:25:00,32.99,33.0,32.94,32.98,58717.0,26.5233,26.5313,26.4831,26.5153,58717.0
2016-11-01 13:30:00,32.98,33.0,32.9,32.96,27885.0,26.5153,26.5313,26.4509,26.4992,27885.0
2016-11-01 13:35:00,32.97,32.99,32.91,32.93,30215.0,26.5072,26.5233,26.459,26.4751,30215.0
2016-11-01 13:40:00,32.92,32.93,32.83,32.83,23076.0,26.467,26.4751,26.3947,26.3947,23076.0
2016-11-01 13:45:00,32.84,32.84,32.77,32.8,25840.0,26.4027,26.4027,26.3464,26.3705,25840.0
2016-11-01 13:50:00,32.79,32.83,32.79,32.8,39779.0,26.3625,26.3947,26.3625,26.3705,39779.0
2016-11-01 13:55:00,32.8,32.81,32.77,32.8,18280.0,26.3705,26.3786,26.3464,26.3705,18280.0
2016-11-01 14:00:00,32.8,32.81,32.75,32.77,32180.0,26.3705,26.3786,26.3303,26.3464,32180.0
2016-11-01 14:05:00,32.77,32.78,32.67,32.68,89334.0,26.3464,26.3545,26.266,26.2741,89334.0
2016-11-01 14:10:00,32.68,32.71,32.6,32.6,31625.0,26.2741,26.2982,26.2097,26.2097,31625.0
2016-11-01 14:15:00,32.61,32.62,32.43,32.5,199788.0,26.2178,26.2258,26.0731,26.1294,199788.0
2016-11-01 14:20:00,32.5,32.61,32.5,32.55,72735.0,26.1294,26.2178,26.1294,26.1695,72735.0
2016-11-01 14:25:00,32.54,32.67,32.52,32.67,158707.0,26.1615,26.266,26.1454,26.266,158707.0
2016-11-01 14:30:00,32.68,32.78,32.61,32.77,77963.0,26.2741,26.3545,26.2178,26.3464,77963.0
2016-11-01 14:35:00,32.77,32.82,32.75,32.8,51285.0,26.3464,26.3866,26.3303,26.3705,51285.0
2016-11-01 14:40:00,32.8,32.81,32.67,32.68,110632.0,26.3705,26.3786,26.266,26.2741,110632.0
2016-11-01 14:45:00,32.67,32.74,32.67,32.72,70741.0,26.266,26.3223,26.266,26.3062,70741.0
2016-11-01 14:50:00,32.73,32.79,32.72,32.79,37225.0,26.3143,26.3625,26.3062,26.3625,37225.0
2016-11-01 14:55:00,32.8,32.82,32.78,32.78,32943.0,26.3705,26.3866,26.3545,26.3545,32943.0
2016-11-01 15:00:00,32.77,32.83,32.72,32.81,85547.0,26.3464,26.3947,26.3062,26.3786,85547.0
2016-11-01 15:05:00,32.81,32.85,32.81,32.85,21746.0,26.3786,26.4107,26.3786,26.4107,21746.0
2016-11-01 15:10:00,32.86,32.86,32.79,32.82,31299.0,26.4188,26.4188,26.3625,26.3866,31299.0
2016-11-01 15:15:00,32.81,32.94,32.8,32.92,46485.0,26.3786,26.4831,26.3705,26.467,46485.0
2016-11-01 15:20:00,32.93,32.93,32.89,32.93,34845.0,26.4751,26.4751,26.4429,26.4751,34845.0
2016-11-01 15:25:00,32.93,32.98,32.93,32.98,52611.0,26.4751,26.5153,26.4751,26.5153,52611.0
2016-11-01 15:30:00,32.98,33.0,32.94,32.99,64269.0,26.5153,26.5313,26.4831,26.5233,64269.0
2016-11-01 15:35:00,33.0,33.06,32.99,33.06,38827.0,26.5313,26.5796,26.5233,26.5796,38827.0
2016-11-01 15:40:00,33.05,33.06,33.02,33.02,39368.0,26.5715,26.5796,26.5474,26.5474,39368.0
2016-11-01 15:45:00,33.02,33.1,33.02,33.06,70834.0,26.5474,26.6117,26.5474,26.5796,70834.0
2016-11-01 15:50:00,33.06,33.08,33.04,33.07,112450.0,26.5796,26.5957,26.5635,26.5876,112450.0
2016-11-01 15:55:00,33.07,33.1,33.04,33.09,173264.0,26.5876,26.6117,26.5635,26.6037,173264.0
2016-11-02 09:30:00,33.14,33.52,33.01,33.1,41391.0,26.6439,26.9494,26.5394,26.6117,41391.0
2016-11-02 09:35:00,33.09,33.21,33.01,33.17,25420.0,26.6037,26.7002,26.5394,26.668,25420.0
2016-11-02 09:40:00,33.21,33.28,33.16,33.2,17186.0,26.7002,26.7565,26.66,26.6921,17186.0
2016-11-02 09:45:00,33.18,33.27,33.18,33.22,14157.0,26.6761,26.7484,26.6761,26.7082,14157.0
2016-11-02 09:50:00,33.21,33.31,33.21,33.26,32109.0,26.7002,26.7806,26.7002,26.7404,32109.0
2016-11-02 09:55:00,33.26,33.3,33.24,33.29,41820.0,26.7404,26.7725,26.7243,26.7645,41820.0
2016-11-02 10:00:00,33.29,33.29,33.19,33.23,28694.0,26.7645,26.7645,26.6841,26.7163,28694.0
2016-11-02 10:05:00,33.22,33.22,33.18,33.21,12180.0,26.7082,26.7082,26.6761,26.7002,12180.0
2016-11-02 10:10:00,33.21,33.22,33.18,33.21,26802.0,26.7002,26.7082,26.6761,26.7002,26802.0
2016-11-02 10:15:00,33.22,33.28,33.17,33.18,44830.0,26.7082,26.7565,26.668,26.6761,44830.0
2016-11-02 10:20:00,33.18,33.2,33.09,33.09,19279.0,26.6761,26.6921,26.6037,26.6037,19279.0
2016-11-02 10:25:00,33.08,33.14,33.05,33.14,13048.0,26.5957,26.6439,26.5715,26.6439,13048.0
2016-11-02 10:30:00,33.12,33.15,33.09,33.13,16107.0,26.6278,26.6519,26.6037,26.6359,16107.0
2016-11-02 10:35:00,33.14,33.2,33.11,33.2,11343.0,26.6439,26.6921,26.6198,26.6921,11343.0
2016-11-02 10:40:00,33.2,33.2,33.16,33.16,16365.0,26.6921,26.6921,26.66,26.66,16365.0
2016-11-02 10:45:00,33.16,33.23,33.12,33.21,15124.0,26.66,26.7163,26.6278,26.7002,15124.0
2016-11-02 10:50:00,33.2,33.2,33.05,33.09,12708.0,26.6921,26.6921,26.5715,26.6037,12708.0
2016-11-02 10:55:00,33.09,33.1,33.04,33.04,13652.0,26.6037,26.6117,26.5635,26.5635,13652.0
2016-11-02 11:00:00,33.04,33.08,33.01,33.04,15026.0,26.5635,26.5957,26.5394,26.5635,15026.0
2016-11-02 11:05:00,33.04,33.04,33.0,33.02,22532.0,26.5635,26.5635,26.5313,26.5474,22532.0
2016-11-02 11:10:00,33.01,33.09,33.01,33.08,16143.0,26.5394,26.6037,26.5394,26.5957,16143.0
2016-11-02 11:15:00,33.07,33.11,33.06,33.07,38351.0,26.5876,26.6198,26.5796,26.5876,38351.0
2016-11-02 11:20:00,33.08,33.08,33.04,33.05,13648.0,26.5957,26.5957,26.5635,26.5715,13648.0
2016-11-02 11:25:00,33.06,33.07,33.0,33.04,16083.0,26.5796,26.5876,26.5313,26.5635,16083.0
2016-11-02 11:30:00,33.03,33.03,32.99,32.99,27399.0,26.5555,26.5555,26.5233,26.5233,27399.0
2016-11-02 11:35:00,32.99,32.99,32.92,32.95,21835.0,26.5233,26.5233,26.467,26.4911,21835.0
2016-11-02 11:40:00,32.96,33.01,32.95,32.98,16405.0,26.4992,26.5394,26.4911,26.5153,16405.0
2016-11-02 11:45:00,32.99,33.02,32.97,33.02,24124.0,26.5233,26.5474,26.5072,26.5474,24124.0
2016-11-02 11:50:00,33.01,33.01,32.95,32.95,10898.0,26.5394,26.5394,26.4911,26.4911,10898.0
2016-11-02 11:55:00,32.95,32.99,32.94,32.95,18597.0,26.4911,26.5233,26.4831,26.4911,18597.0
2016-11-02 12:00:00,32.94,32.98,32.92,32.92,16953.0,26.4831,26.5153,26.467,26.467,16953.0
2016-11-02 12:05:00,32.91,32.95,32.88,32.95,20273.0,26.459,26.4911,26.4349,26.4911,20273.0
2016-11-02 12:10:00,32.95,32.96,32.9,32.91,26051.0,26.4911,26.4992,26.4509,26.459,26051.0
2016-11-02 12:15:00,32.91,32.92,32.87,32.88,25197.0,26.459,26.467,26.4268,26.4349,25197.0
2016-11-02 12:20:00,32.87,32.92,32.86,32.91,30211.0,26.4268,26.467,26.4188,26.459,30211.0
2016-11-02 12:25:00,32.91,32.91,32.83,32.84,27044.0,26.459,26.459,26.3947,26.4027,27044.0
2016-11-02 12:30:00,32.83,32.86,32.83,32.86,26884.0,26.3947,26.4188,26.3947,26.4188,26884.0
2016-11-02 12:35:00,32.86,32.86,32.83,32.84,14365.0,26.4188,26.4188,26.3947,26.4027,14365.0
2016-11-02 12:40:00,32.84,32.9,32.83,32.9,15269.0,26.4027,26.4509,26.3947,26.4509,15269.0
2016-11-02 12:45:00,32.89,32.91,32.89,32.89,6300.0,26.4429,26.459,26.4429,26.4429,6300.0
2016-11-02 12:50:00,32.9,32.9,32.86,32.88,27312.0,26.4509,26.4509,26.4188,26.4349,27312.0
2016-11-02 12:55:00,32.88,32.91,32.86,32.87,44783.0,26.4349,26.459,26.4188,26.4268,44783.0
2016-11-02 13:00:00,32.87,32.89,32.78,32.78,17736.0,26.4268,26.4429,26.3545,26.3545,17736.0
2016-11-02 13:05:00,32.79,32.8,32.76,32.77,20326.0,26.3625,26.3705,26.3384,26.3464,20326.0
2016-11-02 13:10:00,32.77,32.77,32.7,32.74,22107.0,26.3464,26.3464,26.2901,26.3223,22107.0
2016-11-02 13:15:00,32.74,32.75,32.68,32.68,17390.0,26.3223,26.3303,26.2741,26.2741,17390.0
2016-11-02 13:20:00,32.68,32.74,32.68,32.72,19539.0,26.2741,26.3223,26.2741,26.3062,19539.0
2016-11-02 13:25:00,32.71,32.75,32.7,32.74,28570.0,26.2982,26.3303,26.2901,26.3223,28570.0
2016-11-02 13:30:00,32.73,32.74,32.68,32.68,34556.0,26.3143,26.3223,26.2741,26.2741,34556.0
2016-11-02 13:35:00,32.68,32.69,32.63,32.64,29599.0,26.2741,26.2821,26.2339,26.2419,29599.0
2016-11-02 13:40:00,32.63,32.66,32.61,32.63,32896.0,26.2339,26.258,26.2178,26.2339,32896.0
2016-11-02 13:45:00,32.64,32.66,32.61,32.61,31648.0,26.2419,26.258,26.2178,26.2178,31648.0
2016-11-02 13:50:00,32.61,32.66,32.59,32.65,68457.0,26.2178,26.258,26.2017,26.2499,68457.0
2016-11-02 13:55:00,32.65,32.65,32.57,32.61,103046.0,26.2499,26.2499,26.1856,26.2178,103046.0
2016-11-02 14:00:00,32.62,32.7,32.56,32.59,40010.0,26.2258,26.2901,26.1776,26.2017,40010.0
2016-11-02 14:05:00,32.6,32.61,32.44,32.46,44838.0,26.2097,26.2178,26.0811,26.0972,44838.0
2016-11-02 14:10:00,32.46,32.61,32.46,32.58,40064.0,26.0972,26.2178,26.0972,26.1937,40064.0
2016-11-02 14:15:00,32.57,32.67,32.54,32.65,38190.0,26.1856,26.266,26.1615,26.2499,38190.0
2016-11-02 14:20:00,32.64,32.72,32.59,32.7,28678.0,26.2419,26.3062,26.2017,26.2901,28678.0
2016-11-02 14:25:00,32.7,32.74,32.58,32.59,42441.0,26.2901,26.3223,26.1937,26.2017,42441.0
2016-11-02 14:30:00,32.59,32.61,32.54,32.59,41692.0,26.2017,26.2178,26.1615,26.2017,41692.0
2016-11-02 14:35:00,32.59,32.67,32.59,32.64,29122.0,26.2017,26.266,26.2017,26.2419,29122.0
2016-11-02 14:40:00,32.64,32.66,32.6,32.62,26017.0,26.2419,26.258,26.2097,26.2258,26017.0
2016-11-02 14:45:00,32.63,32.65,32.55,32.58,46661.0,26.2339,26.2499,26.1695,26.1937,46661.0
2016-11-02 14:50:00,32.58,32.59,32.48,32.52,29310.0,26.1937,26.2017,26.1133,26.1454,29310.0
2016-11-02 14:55:00,32.52,32.58,32.51,32.54,40540.0,26.1454,26.1937,26.1374,26.1615,40540.0
2016-11-02 15:00:00,32.53,32.59,32.48,32.59,30624.0,26.1535,26.2017,26.1133,26.2017,30624.0
2016-11-02 15:05:00,32.59,32.6,32.47,32.51,64075.0,26.2017,26.2097,26.1052,26.1374,64075.0
2016-11-02 15:10:00,32.52,32.52,32.47,32.5,37212.0,26.1454,26.1454,26.1052,26.1294,37212.0
2016-11-02 15:15:00,32.49,32.51,32.45,32.49,33540.0,26.1213,26.1374,26.0892,26.1213,33540.0
2016-11-02 15:20:00,32.49,32.53,32.48,32.52,39492.0,26.1213,26.1535,26.1133,26.1454,39492.0
2016-11-02 15:25:00,32.53,32.56,32.51,32.51,54717.0,26.1535,26.1776,26.1374,26.1374,54717.0
2016-11-02 15:30:00,32.51,32.52,32.47,32.48,58638.0,26.1374,26.1454,26.1052,26.1133,58638.0
2016-11-02 15:35:00,32.49,32.5,32.44,32.44,52109.0,26.1213,26.1294,26.0811,26.0811,52109.0
2016-11-02 15:40:00,32.45,32.51,32.45,32.5,43188.0,26.0892,26.1374,26.0892,26.1294,43188.0
2016-11-02 15:45:00,32.5,32.51,32.44,32.49,86422.0,26.1294,26.1374,26.0811,26.1213,86422.0
2016-11-02 15:50:00,32.49,32.5,32.42,32.44,84181.0,26.1213,26.1294,26.065,26.0811,84181.0
2016-11-02 15:55:00,32.43,32.46,32.38,32.42,207893.0,26.0731,26.0972,26.0329,26.065,207893.0
2016-11-03 09:30:00,32.5,32.54,32.39,32.48,40668.0,26.1294,26.1615,26.0409,26.1133,40668.0
2016-11-03 09:35:00,32.49,32.54,32.46,32.52,28597.0,26.1213,26.1615,26.0972,26.1454,28597.0
2016-11-03 09:40:00,32.53,32.54,32.43,32.45,32118.0,26.1535,26.1615,26.0731,26.0892,32118.0
2016-11-03 09:45:00,32.45,32.49,32.43,32.49,48880.0,26.0892,26.1213,26.0731,26.1213,48880.0
2016-11-03 09:50:00,32.5,32.52,32.43,32.46,36770.0,26.1294,26.1454,26.0731,26.0972,36770.0
2016-11-03 09:55:00,32.47,32.57,32.41,32.41,32981.0,26.1052,26.1856,26.057,26.057,32981.0
2016-11-03 10:00:00,32.43,32.46,32.34,32.4,31172.0,26.0731,26.0972,26.0007,26.049,31172.0
2016-11-03 10:05:00,32.39,32.51,32.34,32.38,35442.0,26.0409,26.1374,26.0007,26.0329,35442.0
2016-11-03 10:10:00,32.38,32.52,32.36,32.5,30983.0,26.0329,26.1454,26.0168,26.1294,30983.0
2016-11-03 10:15:00,32.5,32.5,32.36,32.41,21063.0,26.1294,26.1294,26.0168,26.057,21063.0
2016-11-03 10:20:00,32.41,32.51,32.4,32.48,29436.0,26.057,26.1374,26.049,26.1133,29436.0
2016-11-03 10:25:00,32.48,32.53,32.46,32.49,29468.0,26.1133,26.1535,26.0972,26.1213,29468.0
2016-11-03 10:30:00,32.49,32.54,32.45,32.53,41222.0,26.1213,26.1615,26.0892,26.1535,41222.0
2016-11-03 10:35:00,32.53,32.54,32.47,32.5,55047.0,26.1535,26.1615,26.1052,26.1294,55047.0
2016-11-03 10:40:00,32.5,32.52,32.46,32.5,38070.0,26.1294,26.1454,26.0972,26.1294,38070.0
2016-11-03 10:45:00,32.5,32.53,32.45,32.48,42089.0,26.1294,26.1535,26.0892,26.1133,42089.0
2016-11-03 10:50:00,32.48,32.51,32.46,32.48,35886.0,26.1133,26.1374,26.0972,26.1133,35886.0
2016-11-03 10:55:00,32.48,32.48,32.4,32.45,26074.0,26.1133,26.1133,26.049,26.0892,26074.0
2016-11-03 11:00:00,32.44,32.45,32.41,32.44,23592.0,26.0811,26.0892,26.057,26.0811,23592.0
2016-11-03 11:05:00,32.44,32.47,32.42,32.43,21380.0,26.0811,26.1052,26.065,26.0731,21380.0
2016-11-03 11:10:00,32.44,32.44,32.39,32.43,86850.0,26.0811,26.0811,26.0409,26.0731,86850.0
2016-11-03 11:15:00,32.43,32.46,32.38,32.45,35789.0,26.0731,26.0972,26.0329,26.0892,35789.0
2016-11-03 11:20:00,32.45,32.48,32.43,32.44,25280.0,26.0892,26.1133,26.0731,26.0811,25280.0
2016-11-03 11:25:00,32.44,32.45,32.38,32.39,37762.0,26.0811,26.0892,26.0329,26.0409,37762.0
2016-11-03 11:30:00,32.4,32.46,32.37,32.46,32364.0,26.049,26.0972,26.0248,26.0972,32364.0
2016-11-03 11:35:00,32.46,32.49,32.43,32.47,50804.0,26.0972,26.1213,26.0731,26.1052,50804.0
2016-11-03 11:40:00,32.48,32.5,32.44,32.47,46295.0,26.1133,26.1294,26.0811,26.1052,46295.0
2016-11-03 11:45:00,32.47,32.51,32.45,32.51,33814.0,26.1052,26.1374,26.0892,26.1374,33814.0
2016-11-03 11:50:00,32.51,32.53,32.48,32.52,49355.0,26.1374,26.1535,26.1133,26.1454,49355.0
2016-11-03 11:55:00,32.52,32.54,32.48,32.51,55964.0,26.1454,26.1615,26.1133,26.1374,55964.0
2016-11-03 12:00:00,32.51,32.54,32.51,32.54,32061.0,26.1374,26.1615,26.1374,26.1615,32061.0
2016-11-03 12:05:00,32.54,32.54,32.44,32.47,62091.0,26.1615,26.1615,26.0811,26.1052,62091.0
2016-11-03 12:10:00,32.47,32.5,32.47,32.48,21648.0,26.1052,26.1294,26.1052,26.1133,21648.0
2016-11-03 12:15:00,32.48,32.49,32.45,32.46,20236.0,26.1133,26.1213,26.0892,26.0972,20236.0
2016-11-03 12:20:00,32.45,32.51,32.45,32.51,37682.0,26.0892,26.1374,26.0892,26.1374,37682.0
2016-11-03 12:25:00,32.51,32.53,32.5,32.5,19100.0,26.1374,26.1535,26.1294,26.1294,19100.0
2016-11-03 12:30:00,32.5,32.54,32.49,32.52,28029.0,26.1294,26.1615,26.1213,26.1454,28029.0
2016-11-03 12:35:00,32.51,32.52,32.43,32.45,55767.0,26.1374,26.1454,26.0731,26.0892,55767.0
2016-11-03 12:40:00,32.45,32.49,32.41,32.43,53849.0,26.0892,26.1213,26.057,26.0731,53849.0
2016-11-03 12:45:00,32.43,32.46,32.38,32.45,48751.0,26.0731,26.0972,26.0329,26.0892,48751.0
2016-11-03 12:50:00,32.45,32.52,32.45,32.51,25862.0,26.0892,26.1454,26.0892,26.1374,25862.0
2016-11-03 12:55:00,32.51,32.54,32.5,32.52,26020.0,26.1374,26.1615,26.1294,26.1454,26020.0
2016-11-03 13:00:00,32.51,32.51,32.47,32.49,17144.0,26.1374,26.1374,26.1052,26.1213,17144.0
2016-11-03 13:05:00,32.49,32.52,32.49,32.52,30748.0,26.1213,26.1454,26.1213,26.1454,30748.0
2016-11-03 13:10:00,32.53,32.55,32.48,32.51,32397.0,26.1535,26.1695,26.1133,26.1374,32397.0
2016-11-03 13:15:00,32.5,32.54,32.49,32.53,18348.0,26.1294,26.1615,26.1213,26.1535,18348.0
2016-11-03 13:20:00,32.53,32.54,32.49,32.53,22754.0,26.1535,26.1615,26.1213,26.1535,22754.0
2016-11-03 13:25:00,32.53,32.59,32.53,32.55,33093.0,26.1535,26.2017,26.1535,26.1695,33093.0
2016-11-03 13:30:00,32.56,32.59,32.54,32.58,28370.0,26.1776,26.2017,26.1615,26.1937,28370.0
2016-11-03 13:35:00,32.57,32.57,32.5,32.51,58369.0,26.1856,26.1856,26.1294,26.1374,58369.0
2016-11-03 13:40:00,32.51,32.56,32.48,32.48,50122.0,26.1374,26.1776,26.1133,26.1133,50122.0
2016-11-03 13:45:00,32.49,32.59,32.49,32.58,23753.0,26.1213,26.2017,26.1213,26.1937,23753.0
2016-11-03 13:50:00,32.59,32.59,32.53,32.58,23003.0,26.2017,26.2017,26.1535,26.1937,23003.0
2016-11-03 13:55:00,32.58,32.59,32.53,32.55,31745.0,26.1937,26.2017,26.1535,26.1695,31745.0
2016-11-03 14:00:00,32.56,32.59,32.55,32.59,34863.0,26.1776,26.2017,26.1695,26.2017,34863.0
2016-11-03 14:05:00,32.59,32.59,32.55,32.58,38723.0,26.2017,26.2017,26.1695,26.1937,38723.0
2016-11-03 14:10:00,32.58,32.63,32.57,32.61,36204.0,26.1937,26.2339,26.1856,26.2178,36204.0
2016-11-03 14:15:00,32.61,32.63,32.57,32.58,39283.0,26.2178,26.2339,26.1856,26.1937,39283.0
2016-11-03 14:20:00,32.57,32.6,32.56,32.57,31411.0,26.1856,26.2097,26.1776,26.1856,31411.0
2016-11-03 14:25:00,32.57,32.58,32.53,32.55,43040.0,26.1856,26.1937,26.1535,26.1695,43040.0
2016-11-03 14:30:00,32.55,32.57,32.53,32.54,34687.0,26.1695,26.1856,26.1535,26.1615,34687.0
2016-11-03 14:35:00,32.54,32.56,32.5,32.52,40339.0,26.1615,26.1776,26.1294,26.1454,40339.0
2016-11-03 14:40:00,32.53,32.53,32.51,32.52,29690.0,26.1535,26.1535,26.1374,26.1454,29690.0
2016-11-03 14:45:00,32.52,32.57,32.51,32.57,50568.0,26.1454,26.1856,26.1374,26.1856,50568.0
2016-11-03 14:50:00,32.57,32.59,32.55,32.56,38636.0,26.1856,26.2017,26.1695,26.1776,38636.0
2016-11-03 14:55:00,32.57,32.57,32.53,32.54,31078.0,26.1856,26.1856,26.1535,26.1615,31078.0
2016-11-03 15:00:00,32.54,32.55,32.48,32.48,56120.0,26.1615,26.1695,26.1133,26.1133,56120.0
2016-11-03 15:05:00,32.48,32.5,32.45,32.47,49808.0,26.1133,26.1294,26.0892,26.1052,49808.0
2016-11-03 15:10:00,32.46,32.47,32.44,32.46,38392.0,26.0972,26.1052,26.0811,26.0972,38392.0
2016-11-03 15:15:00,32.47,32.48,32.42,32.43,76889.0,26.1052,26.1133,26.065,26.0731,76889.0
2016-11-03 15:20:00,32.42,32.46,32.42,32.44,40590.0,26.065,26.0972,26.065,26.0811,40590.0
2016-11-03 15:25:00,32.45,32.45,32.41,32.41,35270.0,26.0892,26.0892,26.057,26.057,35270.0
2016-11-03 15:30:00,32.41,32.42,32.37,32.38,50087.0,26.057,26.065,26.0248,26.0329,50087.0
2016-11-03 15:35:00,32.38,32.4,32.37,32.39,52269.0,26.0329,26.049,26.0248,26.0409,52269.0
2016-11-03 15:40:00,32.38,32.39,32.34,32.37,152110.0,26.0329,26.0409,26.0007,26.0248,152110.0
2016-11-03 15:45:00,32.37,32.41,32.36,32.4,131956.0,26.0248,26.057,26.0168,26.049,131956.0
2016-11-03 15:50:00,32.4,32.43,32.38,32.39,134729.0,26.049,26.0731,26.0329,26.0409,134729.0
2016-11-03 15:55:00,32.4,32.47,32.4,32.45,170763.0,26.049,26.1052,26.049,26.0892,170763.0
2016-11-04 09:30:00,31.36,31.51,30.51,30.72,310427.0,25.2128,25.3334,24.5294,24.6983,310427.0
2016-11-04 09:35:00,30.76,31.06,30.68,30.9,160929.0,24.7304,24.9716,24.6661,24.843,160929.0
2016-11-04 09:40:00,30.9,31.06,30.74,30.97,106457.0,24.843,24.9716,24.7143,24.8993,106457.0
2016-11-04 09:45:00,30.98,31.15,30.95,30.95,97287.0,24.9073,25.044,24.8832,24.8832,97287.0
2016-11-04 09:50:00,30.94,30.95,30.79,30.88,106669.0,24.8751,24.8832,24.7545,24.8269,106669.0
2016-11-04 09:55:00,30.9,30.9,30.61,30.68,127930.0,24.843,24.843,24.6098,24.6661,127930.0
2016-11-04 10:00:00,30.69,30.8,30.67,30.75,105728.0,24.6741,24.7626,24.6581,24.7224,105728.0
2016-11-04 10:05:00,30.75,30.83,30.71,30.78,94631.0,24.7224,24.7867,24.6902,24.7465,94631.0
2016-11-04 10:10:00,30.78,30.85,30.73,30.73,75129.0,24.7465,24.8028,24.7063,24.7063,75129.0
2016-11-04 10:15:00,30.74,30.81,30.67,30.81,93557.0,24.7143,24.7706,24.6581,24.7706,93557.0
2016-11-04 10:20:00,30.8,30.97,30.79,30.96,106877.0,24.7626,24.8993,24.7545,24.8912,106877.0
2016-11-04 10:25:00,30.96,31.01,30.91,31.01,126722.0,24.8912,24.9314,24.851,24.9314,126722.0
2016-11-04 10:30:00,31.01,31.07,30.96,31.03,108304.0,24.9314,24.9797,24.8912,24.9475,108304.0
2016-11-04 10:35:00,31.02,31.03,30.99,31.03,150358.0,24.9395,24.9475,24.9153,24.9475,150358.0
2016-11-04 10:40:00,31.03,31.1,31.01,31.04,195701.0,24.9475,25.0038,24.9314,24.9555,195701.0
2016-11-04 10:45:00,31.03,31.09,31.02,31.03,120420.0,24.9475,24.9957,24.9395,24.9475,120420.0
2016-11-04 10:50:00,31.03,31.06,31.0,31.04,46628.0,24.9475,24.9716,24.9234,24.9555,46628.0
2016-11-04 10:55:00,31.04,31.09,31.01,31.06,51850.0,24.9555,24.9957,24.9314,24.9716,51850.0
2016-11-04 11:00:00,31.05,31.18,31.03,31.17,51566.0,24.9636,25.0681,24.9475,25.0601,51566.0
2016-11-04 11:05:00,31.19,31.2,31.09,31.12,55623.0,25.0761,25.0842,24.9957,25.0199,55623.0
2016-11-04 11:10:00,31.11,31.12,31.01,31.07,46266.0,25.0118,25.0199,24.9314,24.9797,46266.0
2016-11-04 11:15:00,31.07,31.08,31.01,31.07,68480.0,24.9797,24.9877,24.9314,24.9797,68480.0
2016-11-04 11:20:00,31.07,31.1,31.02,31.06,86152.0,24.9797,25.0038,24.9395,24.9716,86152.0
2016-11-04 11:25:00,31.05,31.08,31.03,31.07,36992.0,24.9636,24.9877,24.9475,24.9797,36992.0
2016-11-04 11:30:00,31.08,31.08,30.94,30.96,57064.0,24.9877,24.9877,24.8751,24.8912,57064.0
2016-11-04 11:35:00,30.96,30.96,30.89,30.9,40538.0,24.8912,24.8912,24.8349,24.843,40538.0
2016-11-04 11:40:00,30.91,30.91,30.84,30.84,66482.0,24.851,24.851,24.7947,24.7947,66482.0
2016-11-04 11:45:00,30.84,30.85,30.75,30.8,47236.0,24.7947,24.8028,24.7224,24.7626,47236.0
2016-11-04 11:50:00,30.8,30.83,30.78,30.8,40716.0,24.7626,24.7867,24.7465,24.7626,40716.0
2016-11-04 11:55:00,30.8,30.84,30.77,30.84,127286.0,24.7626,24.7947,24.7385,24.7947,127286.0
2016-11-04 12:00:00,30.83,30.93,30.82,30.93,35632.0,24.7867,24.8671,24.7787,24.8671,35632.0
2016-11-04 12:05:00,30.92,30.95,30.89,30.93,77450.0,24.8591,24.8832,24.8349,24.8671,77450.0
2016-11-04 12:10:00,30.93,30.96,30.89,30.94,100797.0,24.8671,24.8912,24.8349,24.8751,100797.0
2016-11-04 12:15:00,30.94,30.98,30.93,30.96,56026.0,24.8751,24.9073,24.8671,24.8912,56026.0
2016-11-04 12:20:00,30.96,31.07,30.96,31.05,54238.0,24.8912,24.9797,24.8912,24.9636,54238.0
2016-11-04 12:25:00,31.06,31.12,31.06,31.1,110945.0,24.9716,25.0199,24.9716,25.0038,110945.0
2016-11-04 12:30:00,31.1,31.1,31.09,31.1,51667.0,25.0038,25.0038,24.9957,25.0038,51667.0
2016-11-04 12:35:00,31.09,31.14,31.06,31.13,84646.0,24.9957,25.0359,24.9716,25.0279,84646.0
2016-11-04 12:40:00,31.14,31.16,31.12,31.14,29626.0,25.0359,25.052,25.0199,25.0359,29626.0
2016-11-04 12:45:00,31.13,31.2,31.13,31.19,28171.0,25.0279,25.0842,25.0279,25.0761,28171.0
2016-11-04 12:50:00,31.2,31.22,31.18,31.22,36637.0,25.0842,25.1003,25.0681,25.1003,36637.0
2016-11-04 12:55:00,31.23,31.24,31.18,31.19,73167.0,25.1083,25.1163,25.0681,25.0761,73167.0
2016-11-04 13:00:00,31.19,31.2,31.15,31.19,71871.0,25.0761,25.0842,25.044,25.0761,71871.0
2016-11-04 13:05:00,31.19,31.27,31.18,31.27,75036.0,25.0761,25.1405,25.0681,25.1405,75036.0
2016-11-04 13:10:00,31.26,31.27,31.16,31.19,84582.0,25.1324,25.1405,25.052,25.0761,84582.0
2016-11-04 13:15:00,31.19,31.22,31.16,31.2,72014.0,25.0761,25.1003,25.052,25.0842,72014.0
2016-11-04 13:20:00,31.2,31.2,31.18,31.19,24139.0,25.0842,25.0842,25.0681,25.0761,24139.0
2016-11-04 13:25:00,31.19,31.19,31.13,31.14,39574.0,25.0761,25.0761,25.0279,25.0359,39574.0
2016-11-04 13:30:00,31.14,31.2,31.14,31.2,46765.0,25.0359,25.0842,25.0359,25.0842,46765.0
2016-11-04 13:35:00,31.2,31.21,31.16,31.16,63977.0,25.0842,25.0922,25.052,25.052,63977.0
2016-11-04 13:40:00,31.17,31.17,31.14,31.15,26699.0,25.0601,25.0601,25.0359,25.044,26699.0
2016-11-04 13:45:00,31.14,31.15,31.09,31.1,49722.0,25.0359,25.044,24.9957,25.0038,49722.0
2016-11-04 13:50:00,31.1,31.11,31.05,31.07,99024.0,25.0038,25.0118,24.9636,24.9797,99024.0
2016-11-04 13:55:00,31.06,31.08,31.05,31.08,32641.0,24.9716,24.9877,24.9636,24.9877,32641.0
2016-11-04 14:00:00,31.08,31.1,31.02,31.03,62096.0,24.9877,25.0038,24.9395,24.9475,62096.0
2016-11-04 14:05:00,31.03,31.04,30.93,30.94,57634.0,24.9475,24.9555,24.8671,24.8751,57634.0
2016-11-04 14:10:00,30.93,30.96,30.93,30.96,41429.0,24.8671,24.8912,24.8671,24.8912,41429.0
2016-11-04 14:15:00,30.96,30.98,30.93,30.94,40299.0,24.8912,24.9073,24.8671,24.8751,40299.0
2016-11-04 14:20:00,30.94,30.95,30.92,30.94,25428.0,24.8751,24.8832,24.8591,24.8751,25428.0
2016-11-04 14:25:00,30.93,30.93,30.91,30.91,46957.0,24.8671,24.8671,24.851,24.851,46957.0
2016-11-04 14:30:00,30.91,30.92,30.77,30.77,147201.0,24.851,24.8591,24.7385,24.7385,147201.0
2016-11-04 14:35:00,30.77,30.8,30.74,30.76,59125.0,24.7385,24.7626,24.7143,24.7304,59125.0
2016-11-04 14:40:00,30.76,30.76,30.73,30.76,60595.0,24.7304,24.7304,24.7063,24.7304,60595.0
2016-11-04 14:45:00,30.76,30.77,30.7,30.7,68147.0,24.7304,24.7385,24.6822,24.6822,68147.0
2016-11-04 14:50:00,30.71,30.72,30.67,30.69,97610.0,24.6902,24.6983,24.6581,24.6741,97610.0
2016-11-04 14:55:00,30.68,30.73,30.66,30.71,65714.0,24.6661,24.7063,24.65,24.6902,65714.0
2016-11-04 15:00:00,30.71,30.72,30.65,30.65,50908.0,24.6902,24.6983,24.642,24.642,50908.0
2016-11-04 15:05:00,30.66,30.66,30.56,30.56,85394.0,24.65,24.65,24.5696,24.5696,85394.0
2016-11-04 15:10:00,30.56,30.59,30.53,30.58,112342.0,24.5696,24.5937,24.5455,24.5857,112342.0
2016-11-04 15:15:00,30.57,30.58,30.47,30.47,189135.0,24.5777,24.5857,24.4973,24.4973,189135.0
2016-11-04 15:20:00,30.47,30.52,30.44,30.52,174865.0,24.4973,24.5375,24.4732,24.5375,174865.0
2016-11-04 15:25:00,30.51,30.52,30.45,30.48,96024.0,24.5294,24.5375,24.4812,24.5053,96024.0
2016-11-04 15:30:00,30.49,30.49,30.43,30.46,156172.0,24.5134,24.5134,24.4651,24.4892,156172.0
2016-11-04 15:35:00,30.46,30.5,30.42,30.45,165117.0,24.4892,24.5214,24.4571,24.4812,165117.0
2016-11-04 15:40:00,30.44,30.49,30.41,30.45,178758.0,24.4732,24.5134,24.449,24.4812,178758.0
2016-11-04 15:45:00,30.45,30.45,30.38,30.39,135277.0,24.4812,24.4812,24.4249,24.433,135277.0
2016-11-04 15:50:00,30.39,30.44,30.36,30.44,246884.0,24.433,24.4732,24.4088,24.4732,246884.0
2016-11-04 15:55:00,30.44,30.55,30.43,30.45,575843.0,24.4732,24.5616,24.4651,24.4812,575843.0
2016-11-07 09:30:00,31.19,31.37,30.93,31.16,101311.0,25.0761,25.2209,24.8671,25.052,101311.0
2016-11-07 09:35:00,31.22,31.41,31.2,31.4,54690.0,25.1003,25.253,25.0842,25.245,54690.0
2016-11-07 09:40:00,31.39,31.52,31.31,31.48,54645.0,25.2369,25.3415,25.1726,25.3093,54645.0
2016-11-07 09:45:00,31.49,31.49,31.44,31.46,47182.0,25.3173,25.3173,25.2771,25.2932,47182.0
2016-11-07 09:50:00,31.46,31.58,31.45,31.58,54815.0,25.2932,25.3897,25.2852,25.3897,54815.0
2016-11-07 09:55:00,31.58,31.64,31.53,31.6,48396.0,25.3897,25.4379,25.3495,25.4058,48396.0
2016-11-07 10:00:00,31.6,31.76,31.6,31.76,57627.0,25.4058,25.5344,25.4058,25.5344,57627.0
2016-11-07 10:05:00,31.75,31.78,31.7,31.74,54716.0,25.5264,25.5505,25.4862,25.5183,54716.0
2016-11-07 10:10:00,31.74,31.76,31.67,31.76,45755.0,25.5183,25.5344,25.462,25.5344,45755.0
2016-11-07 10:15:00,31.76,31.79,31.71,31.78,56981.0,25.5344,25.5585,25.4942,25.5505,56981.0
2016-11-07 10:20:00,31.78,31.88,31.78,31.87,42160.0,25.5505,25.6309,25.5505,25.6228,42160.0
2016-11-07 10:25:00,31.86,31.9,31.84,31.9,43460.0,25.6148,25.647,25.5987,25.647,43460.0
2016-11-07 10:30:00,31.89,31.91,31.81,31.91,48516.0,25.6389,25.655,25.5746,25.655,48516.0
2016-11-07 10:35:00,31.91,31.93,31.8,31.83,50941.0,25.655,25.6711,25.5666,25.5907,50941.0
2016-11-07 10:40:00,31.83,31.83,31.76,31.78,61008.0,25.5907,25.5907,25.5344,25.5505,61008.0
2016-11-07 10:45:00,31.78,31.81,31.74,31.75,67878.0,25.5505,25.5746,25.5183,25.5264,67878.0
2016-11-07 10:50:00,31.74,31.76,31.7,31.75,39095.0,25.5183,25.5344,25.4862,25.5264,39095.0
2016-11-07 10:55:00,31.76,31.84,31.75,31.83,74243.0,25.5344,25.5987,25.5264,25.5907,74243.0
2016-11-07 11:00:00,31.84,31.87,31.81,31.85,68993.0,25.5987,25.6228,25.5746,25.6068,68993.0
2016-11-07 11:05:00,31.85,32.06,31.84,32.05,114697.0,25.6068,25.7756,25.5987,25.7676,114697.0
2016-11-07 11:10:00,32.05,32.12,32.04,32.04,36340.0,25.7676,25.8238,25.7595,25.7595,36340.0
2016-11-07 11:15:00,32.04,32.04,31.98,31.98,38012.0,25.7595,25.7595,25.7113,25.7113,38012.0
2016-11-07 11:20:00,31.98,31.99,31.92,31.96,47786.0,25.7113,25.7193,25.663,25.6952,47786.0
2016-11-07 11:25:00,31.97,31.99,31.95,31.99,49826.0,25.7032,25.7193,25.6872,25.7193,49826.0
2016-11-07 11:30:00,31.99,32.0,31.87,31.89,86906.0,25.7193,25.7274,25.6228,25.6389,86906.0
2016-11-07 11:35:00,31.9,31.91,31.87,31.89,33186.0,25.647,25.655,25.6228,25.6389,33186.0
2016-11-07 11:40:00,31.89,31.96,31.89,31.96,32428.0,25.6389,25.6952,25.6389,25.6952,32428.0
2016-11-07 11:45:00,31.96,31.99,31.94,31.95,30289.0,25.6952,25.7193,25.6791,25.6872,30289.0
2016-11-07 11:50:00,31.96,32.03,31.96,32.03,37651.0,25.6952,25.7515,25.6952,25.7515,37651.0
2016-11-07 11:55:00,32.03,32.04,31.97,32.04,48536.0,25.7515,25.7595,25.7032,25.7595,48536.0
2016-11-07 12:00:00,32.04,32.1,32.03,32.06,68297.0,25.7595,25.8078,25.7515,25.7756,68297.0
2016-11-07 12:05:00,32.05,32.1,32.04,32.08,22218.0,25.7676,25.8078,25.7595,25.7917,22218.0
2016-11-07 12:10:00,32.08,32.11,32.07,32.09,33188.0,25.7917,25.8158,25.7836,25.7997,33188.0
2016-11-07 12:15:00,32.1,32.12,32.03,32.04,24857.0,25.8078,25.8238,25.7515,25.7595,24857.0
2016-11-07 12:20:00,32.04,32.07,32.02,32.04,26656.0,25.7595,25.7836,25.7434,25.7595,26656.0
2016-11-07 12:25:00,32.05,32.07,32.0,32.01,110721.0,25.7676,25.7836,25.7274,25.7354,110721.0
2016-11-07 12:30:00,32.0,32.03,32.0,32.01,15306.0,25.7274,25.7515,25.7274,25.7354,15306.0
2016-11-07 12:35:00,32.0,32.02,31.87,31.87,75148.0,25.7274,25.7434,25.6228,25.6228,75148.0
2016-11-07 12:40:00,31.86,31.87,31.81,31.83,23040.0,25.6148,25.6228,25.5746,25.5907,23040.0
2016-11-07 12:45:00,31.82,31.83,31.78,31.81,29702.0,25.5826,25.5907,25.5505,25.5746,29702.0
2016-11-07 12:50:00,31.81,31.81,31.78,31.8,22259.0,25.5746,25.5746,25.5505,25.5666,22259.0
2016-11-07 12:55:00,31.8,31.8,31.76,31.78,40395.0,25.5666,25.5666,25.5344,25.5505,40395.0
2016-11-07 13:00:00,31.78,31.82,31.77,31.78,31161.0,25.5505,25.5826,25.5424,25.5505,31161.0
2016-11-07 13:05:00,31.78,31.81,31.76,31.8,28609.0,25.5505,25.5746,25.5344,25.5666,28609.0
2016-11-07 13:10:00,31.79,31.8,31.78,31.79,22842.0,25.5585,25.5666,25.5505,25.5585,22842.0
2016-11-07 13:15:00,31.78,31.8,31.76,31.8,25547.0,25.5505,25.5666,25.5344,25.5666,25547.0
2016-11-07 13:20:00,31.8,31.81,31.76,31.81,23188.0,25.5666,25.5746,25.5344,25.5746,23188.0
2016-11-07 13:25:00,31.82,31.83,31.78,31.8,28888.0,25.5826,25.5907,25.5505,25.5666,28888.0
2016-11-07 13:30:00,31.8,31.84,31.79,31.83,28150.0,25.5666,25.5987,25.5585,25.5907,28150.0
2016-11-07 13:35:00,31.83,31.89,31.82,31.87,37327.0,25.5907,25.6389,25.5826,25.6228,37327.0
2016-11-07 13:40:00,31.88,31.9,31.87,31.9,23470.0,25.6309,25.647,25.6228,25.647,23470.0
2016-11-07 13:45:00,31.89,31.9,31.86,31.89,33286.0,25.6389,25.647,25.6148,25.6389,33286.0
2016-11-07 13:50:00,31.89,31.91,31.88,31.91,26627.0,25.6389,25.655,25.6309,25.655,26627.0
2016-11-07 13:55:00,31.9,31.93,31.89,31.93,34314.0,25.647,25.6711,25.6389,25.6711,34314.0
2016-11-07 14:00:00,31.94,31.99,31.9,31.99,46742.0,25.6791,25.7193,25.647,25.7193,46742.0
2016-11-07 14:05:00,31.99,32.02,31.96,32.02,16481.0,25.7193,25.7434,25.6952,25.7434,16481.0
2016-11-07 14:10:00,32.02,32.05,32.02,32.04,41978.0,25.7434,25.7676,25.7434,25.7595,41978.0
2016-11-07 14:15:00,32.03,32.06,32.03,32.05,58233.0,25.7515,25.7756,25.7515,25.7676,58233.0
2016-11-07 14:20:00,32.05,32.05,32.01,32.03,41962.0,25.7676,25.7676,25.7354,25.7515,41962.0
2016-11-07 14:25:00,32.03,32.06,32.03,32.04,38482.0,25.7515,25.7756,25.7515,25.7595,38482.0
2016-11-07 14:30:00,32.04,32.08,32.03,32.07,35506.0,25.7595,25.7917,25.7515,25.7836,35506.0
2016-11-07 14:35:00,32.06,32.08,32.06,32.08,22502.0,25.7756,25.7917,25.7756,25.7917,22502.0
2016-11-07 14:40:00,32.07,32.08,32.03,32.04,36288.0,25.7836,25.7917,25.7515,25.7595,36288.0
2016-11-07 14:45:00,32.03,32.06,32.02,32.02,38310.0,25.7515,25.7756,25.7434,25.7434,38310.0
2016-11-07 14:50:00,32.01,32.06,32.01,32.05,33394.0,25.7354,25.7756,25.7354,25.7676,33394.0
2016-11-07 14:55:00,32.04,32.1,32.03,32.1,25984.0,25.7595,25.8078,25.7515,25.8078,25984.0
2016-11-07 15:00:00,32.1,32.11,32.05,32.1,35180.0,25.8078,25.8158,25.7676,25.8078,35180.0
2016-11-07 15:05:00,32.1,32.11,32.06,32.07,34816.0,25.8078,25.8158,25.7756,25.7836,34816.0
2016-11-07 15:10:00,32.07,32.1,32.05,32.05,30988.0,25.7836,25.8078,25.7676,25.7676,30988.0
2016-11-07 15:15:00,32.05,32.11,32.03,32.08,52517.0,25.7676,25.8158,25.7515,25.7917,52517.0
2016-11-07 15:20:00,32.08,32.11,32.06,32.08,31825.0,25.7917,25.8158,25.7756,25.7917,31825.0
2016-11-07 15:25:00,32.08,32.08,32.01,32.02,65512.0,25.7917,25.7917,25.7354,25.7434,65512.0
2016-11-07 15:30:00,32.02,32.04,31.97,31.99,51346.0,25.7434,25.7595,25.7032,25.7193,51346.0
2016-11-07 15:35:00,31.99,32.05,31.96,32.03,71515.0,25.7193,25.7676,25.6952,25.7515,71515.0
2016-11-07 15:40:00,32.03,32.05,32.01,32.04,56038.0,25.7515,25.7676,25.7354,25.7595,56038.0
2016-11-07 15:45:00,32.04,32.11,32.03,32.09,134167.0,25.7595,25.8158,25.7515,25.7997,134167.0
2016-11-07 15:50:00,32.1,32.12,32.07,32.09,106835.0,25.8078,25.8238,25.7836,25.7997,106835.0
2016-11-07 15:55:00,32.08,32.13,32.06,32.11,248556.0,25.7917,25.8319,25.7756,25.8158,248556.0
2016-11-08 09:30:00,32.14,32.14,31.91,31.91,33018.0,25.8399,25.8399,25.655,25.655,33018.0
2016-11-08 09:35:00,31.88,31.9,31.76,31.76,25274.0,25.6309,25.647,25.5344,25.5344,25274.0
2016-11-08 09:40:00,31.77,31.96,31.76,31.89,28404.0,25.5424,25.6952,25.5344,25.6389,28404.0
2016-11-08 09:45:00,31.9,32.01,31.9,31.91,26665.0,25.647,25.7354,25.647,25.655,26665.0
2016-11-08 09:50:00,31.89,31.91,31.87,31.88,20670.0,25.6389,25.655,25.6228,25.6309,20670.0
2016-11-08 09:55:00,31.87,31.98,31.84,31.98,34796.0,25.6228,25.7113,25.5987,25.7113,34796.0
2016-11-08 10:00:00,32.01,32.02,31.93,31.99,36721.0,25.7354,25.7434,25.6711,25.7193,36721.0
2016-11-08 10:05:00,32.0,32.01,31.89,31.9,18947.0,25.7274,25.7354,25.6389,25.647,18947.0
2016-11-08 10:10:00,31.91,31.91,31.84,31.86,43820.0,25.655,25.655,25.5987,25.6148,43820.0
2016-11-08 10:15:00,31.86,31.93,31.84,31.89,30556.0,25.6148,25.6711,25.5987,25.6389,30556.0
2016-11-08 10:20:00,31.89,31.98,31.87,31.98,33908.0,25.6389,25.7113,25.6228,25.7113,33908.0
2016-11-08 10:25:00,31.98,32.09,31.98,32.05,24800.0,25.7113,25.7997,25.7113,25.7676,24800.0
2016-11-08 10:30:00,32.04,32.12,32.04,32.11,48863.0,25.7595,25.8238,25.7595,25.8158,48863.0
2016-11-08 10:35:00,32.11,32.13,32.08,32.12,28184.0,25.8158,25.8319,25.7917,25.8238,28184.0
2016-11-08 10:40:00,32.12,32.15,32.1,32.13,22921.0,25.8238,25.848,25.8078,25.8319,22921.0
2016-11-08 10:45:00,32.13,32.21,32.13,32.2,25636.0,25.8319,25.8962,25.8319,25.8882,25636.0
2016-11-08 10:50:00,32.21,32.25,32.21,32.23,22035.0,25.8962,25.9284,25.8962,25.9123,22035.0
2016-11-08 10:55:00,32.22,32.27,32.19,32.22,43741.0,25.9042,25.9444,25.8801,25.9042,43741.0
2016-11-08 11:00:00,32.22,32.26,32.22,32.26,25439.0,25.9042,25.9364,25.9042,25.9364,25439.0
2016-11-08 11:05:00,32.26,32.29,32.25,32.29,16013.0,25.9364,25.9605,25.9284,25.9605,16013.0
2016-11-08 11:10:00,32.3,32.34,32.26,32.33,41088.0,25.9686,26.0007,25.9364,25.9927,41088.0
2016-11-08 11:15:00,32.34,32.4,32.34,32.35,22851.0,26.0007,26.049,26.0007,26.0088,22851.0
2016-11-08 11:20:00,32.35,32.41,32.35,32.38,19835.0,26.0088,26.057,26.0088,26.0329,19835.0
2016-11-08 11:25:00,32.38,32.38,32.31,32.32,25678.0,26.0329,26.0329,25.9766,25.9846,25678.0
2016-11-08 11:30:00,32.32,32.38,32.31,32.38,33361.0,25.9846,26.0329,25.9766,26.0329,33361.0
2016-11-08 11:35:00,32.37,32.43,32.37,32.43,23331.0,26.0248,26.0731,26.0248,26.0731,23331.0
2016-11-08 11:40:00,32.42,32.43,32.4,32.42,18583.0,26.065,26.0731,26.049,26.065,18583.0
2016-11-08 11:45:00,32.41,32.42,32.38,32.42,17661.0,26.057,26.065,26.0329,26.065,17661.0
2016-11-08 11:50:00,32.41,32.43,32.4,32.41,18102.0,26.057,26.0731,26.049,26.057,18102.0
2016-11-08 11:55:00,32.41,32.49,32.4,32.49,21405.0,26.057,26.1213,26.049,26.1213,21405.0
2016-11-08 12:00:00,32.49,32.49,32.43,32.44,26732.0,26.1213,26.1213,26.0731,26.0811,26732.0
2016-11-08 12:05:00,32.44,32.46,32.42,32.44,23227.0,26.0811,26.0972,26.065,26.0811,23227.0
2016-11-08 12:10:00,32.44,32.49,32.42,32.49,21957.0,26.0811,26.1213,26.065,26.1213,21957.0
2016-11-08 12:15:00,32.5,32.54,32.49,32.52,20918.0,26.1294,26.1615,26.1213,26.1454,20918.0
2016-11-08 12:20:00,32.51,32.56,32.51,32.56,15482.0,26.1374,26.1776,26.1374,26.1776,15482.0
2016-11-08 12:25:00,32.55,32.56,32.5,32.52,15722.0,26.1695,26.1776,26.1294,26.1454,15722.0
2016-11-08 12:30:00,32.52,32.54,32.49,32.49,16802.0,26.1454,26.1615,26.1213,26.1213,16802.0
2016-11-08 12:35:00,32.48,32.51,32.48,32.5,13808.0,26.1133,26.1374,26.1133,26.1294,13808.0
2016-11-08 12:40:00,32.5,32.55,32.49,32.53,20238.0,26.1294,26.1695,26.1213,26.1535,20238.0
2016-11-08 12:45:00,32.52,32.56,32.52,32.56,8599.0,26.1454,26.1776,26.1454,26.1776,8599.0
2016-11-08 12:50:00,32.56,32.59,32.54,32.57,17042.0,26.1776,26.2017,26.1615,26.1856,17042.0
2016-11-08 12:55:00,32.57,32.58,32.53,32.54,15171.0,26.1856,26.1937,26.1535,26.1615,15171.0
2016-11-08 13:00:00,32.55,32.57,32.51,32.51,20689.0,26.1695,26.1856,26.1374,26.1374,20689.0
2016-11-08 13:05:00,32.52,32.54,32.43,32.44,23473.0,26.1454,26.1615,26.0731,26.0811,23473.0
2016-11-08 13:10:00,32.44,32.48,32.44,32.45,14292.0,26.0811,26.1133,26.0811,26.0892,14292.0
2016-11-08 13:15:00,32.45,32.45,32.41,32.44,15453.0,26.0892,26.0892,26.057,26.0811,15453.0
2016-11-08 13:20:00,32.43,32.46,32.42,32.43,15897.0,26.0731,26.0972,26.065,26.0731,15897.0
2016-11-08 13:25:00,32.42,32.46,32.42,32.44,11438.0,26.065,26.0972,26.065,26.0811,11438.0
2016-11-08 13:30:00,32.45,32.45,32.39,32.43,40808.0,26.0892,26.0892,26.0409,26.0731,40808.0
2016-11-08 13:35:00,32.44,32.48,32.44,32.46,11346.0,26.0811,26.1133,26.0811,26.0972,11346.0
2016-11-08 13:40:00,32.47,32.49,32.45,32.48,11500.0,26.1052,26.1213,26.0892,26.1133,11500.0
2016-11-08 13:45:00,32.48,32.48,32.44,32.45,12000.0,26.1133,26.1133,26.0811,26.0892,12000.0
2016-11-08 13:50:00,32.45,32.48,32.44,32.44,10806.0,26.0892,26.1133,26.0811,26.0811,10806.0
2016-11-08 13:55:00,32.44,32.46,32.43,32.46,10200.0,26.0811,26.0972,26.0731,26.0972,10200.0
2016-11-08 14:00:00,32.46,32.46,32.43,32.46,15779.0,26.0972,26.0972,26.0731,26.0972,15779.0
2016-11-08 14:05:00,32.46,32.46,32.39,32.4,23295.0,26.0972,26.0972,26.0409,26.049,23295.0
2016-11-08 14:10:00,32.41,32.41,32.32,32.33,22449.0,26.057,26.057,25.9846,25.9927,22449.0
2016-11-08 14:15:00,32.32,32.37,32.32,32.37,14810.0,25.9846,26.0248,25.9846,26.0248,14810.0
2016-11-08 14:20:00,32.36,32.38,32.34,32.36,23965.0,26.0168,26.0329,26.0007,26.0168,23965.0
2016-11-08 14:25:00,32.37,32.38,32.34,32.36,21577.0,26.0248,26.0329,26.0007,26.0168,21577.0
2016-11-08 14:30:00,32.35,32.36,32.32,32.33,18388.0,26.0088,26.0168,25.9846,25.9927,18388.0
2016-11-08 14:35:00,32.33,32.35,32.32,32.33,14861.0,25.9927,26.0088,25.9846,25.9927,14861.0
2016-11-08 14:40:00,32.33,32.35,32.27,32.3,18557.0,25.9927,26.0088,25.9444,25.9686,18557.0
2016-11-08 14:45:00,32.3,32.31,32.27,32.31,15844.0,25.9686,25.9766,25.9444,25.9766,15844.0
2016-11-08 14:50:00,32.31,32.35,32.31,32.34,17620.0,25.9766,26.0088,25.9766,26.0007,17620.0
2016-11-08 14:55:00,32.34,32.34,32.32,32.33,10131.0,26.0007,26.0007,25.9846,25.9927,10131.0
2016-11-08 15:00:00,32.32,32.34,32.32,32.33,13120.0,25.9846,26.0007,25.9846,25.9927,13120.0
2016-11-08 15:05:00,32.33,32.43,32.33,32.43,27390.0,25.9927,26.0731,25.9927,26.0731,27390.0
2016-11-08 15:10:00,32.44,32.45,32.42,32.43,26057.0,26.0811,26.0892,26.065,26.0731,26057.0
2016-11-08 15:15:00,32.43,32.44,32.41,32.44,16681.0,26.0731,26.0811,26.057,26.0811,16681.0
2016-11-08 15:20:00,32.44,32.49,32.43,32.49,20217.0,26.0811,26.1213,26.0731,26.1213,20217.0
2016-11-08 15:25:00,32.5,32.52,32.48,32.51,35581.0,26.1294,26.1454,26.1133,26.1374,35581.0
2016-11-08 15:30:00,32.51,32.55,32.49,32.55,41190.0,26.1374,26.1695,26.1213,26.1695,41190.0
2016-11-08 15:35:00,32.55,32.56,32.52,32.55,37601.0,26.1695,26.1776,26.1454,26.1695,37601.0
2016-11-08 15:40:00,32.55,32.56,32.52,32.54,46720.0,26.1695,26.1776,26.1454,26.1615,46720.0
2016-11-08 15:45:00,32.54,32.57,32.53,32.53,63086.0,26.1615,26.1856,26.1535,26.1535,63086.0
2016-11-08 15:50:00,32.54,32.56,32.46,32.49,100092.0,26.1615,26.1776,26.0972,26.1213,100092.0
2016-11-08 15:55:00,32.49,32.52,32.45,32.48,178403.0,26.1213,26.1454,26.0892,26.1133,178403.0
2016-11-09 09:30:00,31.69,31.83,31.23,31.68,227249.0,25.4781,25.5907,25.1083,25.4701,227249.0
2016-11-09 09:35:00,31.67,31.83,31.55,31.7,76393.0,25.462,25.5907,25.3656,25.4862,76393.0
2016-11-09 09:40:00,31.7,32.0,31.68,31.98,79731.0,25.4862,25.7274,25.4701,25.7113,79731.0
2016-11-09 09:45:00,32.0,32.46,31.95,32.46,50558.0,25.7274,26.0972,25.6872,26.0972,50558.0
2016-11-09 09:50:00,32.43,32.56,32.38,32.55,86052.0,26.0731,26.1776,26.0329,26.1695,86052.0
2016-11-09 09:55:00,32.55,32.62,32.52,32.59,61331.0,26.1695,26.2258,26.1454,26.2017,61331.0
2016-11-09 10:00:00,32.6,32.64,32.36,32.5,57321.0,26.2097,26.2419,26.0168,26.1294,57321.0
2016-11-09 10:05:00,32.49,32.63,32.48,32.62,58047.0,26.1213,26.2339,26.1133,26.2258,58047.0
2016-11-09 10:10:00,32.61,32.67,32.5,32.64,63951.0,26.2178,26.266,26.1294,26.2419,63951.0
2016-11-09 10:15:00,32.64,32.69,32.59,32.68,182776.0,26.2419,26.2821,26.2017,26.2741,182776.0
2016-11-09 10:20:00,32.69,32.83,32.69,32.8,49555.0,26.2821,26.3947,26.2821,26.3705,49555.0
2016-11-09 10:25:00,32.79,32.88,32.76,32.86,65484.0,26.3625,26.4349,26.3384,26.4188,65484.0
2016-11-09 10:30:00,32.86,32.87,32.7,32.77,43617.0,26.4188,26.4268,26.2901,26.3464,43617.0
2016-11-09 10:35:00,32.77,32.83,32.69,32.8,39092.0,26.3464,26.3947,26.2821,26.3705,39092.0
2016-11-09 10:40:00,32.8,32.88,32.74,32.85,46203.0,26.3705,26.4349,26.3223,26.4107,46203.0
2016-11-09 10:45:00,32.83,32.91,32.79,32.81,48359.0,26.3947,26.459,26.3625,26.3786,48359.0
2016-11-09 10:50:00,32.82,32.91,32.74,32.9,118525.0,26.3866,26.459,26.3223,26.4509,118525.0
2016-11-09 10:55:00,32.9,32.93,32.78,32.85,63992.0,26.4509,26.4751,26.3545,26.4107,63992.0
2016-11-09 11:00:00,32.84,32.91,32.73,32.77,54211.0,26.4027,26.459,26.3143,26.3464,54211.0
2016-11-09 11:05:00,32.76,32.83,32.7,32.77,72247.0,26.3384,26.3947,26.2901,26.3464,72247.0
2016-11-09 11:10:00,32.77,33.0,32.77,32.97,57493.0,26.3464,26.5313,26.3464,26.5072,57493.0
2016-11-09 11:15:00,32.97,33.02,32.95,32.98,69494.0,26.5072,26.5474,26.4911,26.5153,69494.0
2016-11-09 11:20:00,32.99,33.13,32.98,33.11,72706.0,26.5233,26.6359,26.5153,26.6198,72706.0
2016-11-09 11:25:00,33.11,33.22,33.1,33.22,106583.0,26.6198,26.7082,26.6117,26.7082,106583.0
2016-11-09 11:30:00,33.23,33.37,33.21,33.32,39465.0,26.7163,26.8288,26.7002,26.7886,39465.0
2016-11-09 11:35:00,33.32,33.35,33.24,33.27,39336.0,26.7886,26.8127,26.7243,26.7484,39336.0
2016-11-09 11:40:00,33.27,33.27,33.14,33.18,21595.0,26.7484,26.7484,26.6439,26.6761,21595.0
2016-11-09 11:45:00,33.19,33.37,33.15,33.37,32363.0,26.6841,26.8288,26.6519,26.8288,32363.0
2016-11-09 11:50:00,33.37,33.44,33.34,33.4,29917.0,26.8288,26.8851,26.8047,26.8529,29917.0
2016-11-09 11:55:00,33.4,33.42,33.33,33.35,47463.0,26.8529,26.869,26.7967,26.8127,47463.0
2016-11-09 12:00:00,33.35,33.44,33.26,33.27,35988.0,26.8127,26.8851,26.7404,26.7484,35988.0
2016-11-09 12:05:00,33.27,33.31,33.14,33.16,69555.0,26.7484,26.7806,26.6439,26.66,69555.0
2016-11-09 12:10:00,33.16,33.24,33.13,33.2,31654.0,26.66,26.7243,26.6359,26.6921,31654.0
2016-11-09 12:15:00,33.21,33.33,33.21,33.3,29217.0,26.7002,26.7967,26.7002,26.7725,29217.0
2016-11-09 12:20:00,33.3,33.38,33.28,33.34,29591.0,26.7725,26.8369,26.7565,26.8047,29591.0
2016-11-09 12:25:00,33.35,33.43,33.32,33.41,33334.0,26.8127,26.8771,26.7886,26.861,33334.0
2016-11-09 12:30:00,33.42,33.47,33.34,33.44,74049.0,26.869,26.9092,26.8047,26.8851,74049.0
2016-11-09 12:35:00,33.45,33.52,33.32,33.33,36195.0,26.8931,26.9494,26.7886,26.7967,36195.0
2016-11-09 12:40:00,33.35,33.44,33.35,33.42,25837.0,26.8127,26.8851,26.8127,26.869,25837.0
2016-11-09 12:45:00,33.43,33.48,33.42,33.48,50515.0,26.8771,26.9173,26.869,26.9173,50515.0
2016-11-09 12:50:00,33.48,33.52,33.45,33.52,35556.0,26.9173,26.9494,26.8931,26.9494,35556.0
2016-11-09 12:55:00,33.53,33.65,33.52,33.64,44865.0,26.9574,27.0539,26.9494,27.0459,44865.0
2016-11-09 13:00:00,33.64,33.64,33.44,33.44,39017.0,27.0459,27.0459,26.8851,26.8851,39017.0
2016-11-09 13:05:00,33.44,33.52,33.42,33.43,22802.0,26.8851,26.9494,26.869,26.8771,22802.0
2016-11-09 13:10:00,33.44,33.51,33.41,33.5,18873.0,26.8851,26.9414,26.861,26.9333,18873.0
2016-11-09 13:15:00,33.49,33.5,33.29,33.32,24356.0,26.9253,26.9333,26.7645,26.7886,24356.0
2016-11-09 13:20:00,33.32,33.32,33.14,33.14,33555.0,26.7886,26.7886,26.6439,26.6439,33555.0
2016-11-09 13:25:00,33.13,33.18,33.11,33.15,27469.0,26.6359,26.6761,26.6198,26.6519,27469.0
2016-11-09 13:30:00,33.15,33.28,33.12,33.27,52193.0,26.6519,26.7565,26.6278,26.7484,52193.0
2016-11-09 13:35:00,33.27,33.34,33.27,33.34,21414.0,26.7484,26.8047,26.7484,26.8047,21414.0
2016-11-09 13:40:00,33.34,33.41,33.32,33.41,13817.0,26.8047,26.861,26.7886,26.861,13817.0
2016-11-09 13:45:00,33.41,33.42,33.34,33.36,21930.0,26.861,26.869,26.8047,26.8208,21930.0
2016-11-09 13:50:00,33.37,33.41,33.37,33.38,20177.0,26.8288,26.861,26.8288,26.8369,20177.0
2016-11-09 13:55:00,33.38,33.42,33.26,33.28,30907.0,26.8369,26.869,26.7404,26.7565,30907.0
2016-11-09 14:00:00,33.27,33.31,33.23,33.24,54046.0,26.7484,26.7806,26.7163,26.7243,54046.0
2016-11-09 14:05:00,33.25,33.3,33.24,33.29,25596.0,26.7323,26.7725,26.7243,26.7645,25596.0
2016-11-09 14:10:00,33.3,33.38,33.29,33.38,36703.0,26.7725,26.8369,26.7645,26.8369,36703.0
2016-11-09 14:15:00,33.39,33.44,33.33,33.36,25438.0,26.8449,26.8851,26.7967,26.8208,25438.0
2016-11-09 14:20:00,33.37,33.45,33.36,33.45,22051.0,26.8288,26.8931,26.8208,26.8931,22051.0
2016-11-09 14:25:00,33.45,33.47,33.39,33.46,32542.0,26.8931,26.9092,26.8449,26.9012,32542.0
2016-11-09 14:30:00,33.47,33.53,33.45,33.48,33178.0,26.9092,26.9574,26.8931,26.9173,33178.0
2016-11-09 14:35:00,33.48,33.58,33.44,33.57,25653.0,26.9173,26.9976,26.8851,26.9896,25653.0
2016-11-09 14:40:00,33.58,33.59,33.51,33.53,38837.0,26.9976,27.0057,26.9414,26.9574,38837.0
2016-11-09 14:45:00,33.54,33.55,33.46,33.53,30590.0,26.9655,26.9735,26.9012,26.9574,30590.0
2016-11-09 14:50:00,33.52,33.53,33.44,33.48,22939.0,26.9494,26.9574,26.8851,26.9173,22939.0
2016-11-09 14:55:00,33.48,33.5,33.42,33.45,22122.0,26.9173,26.9333,26.869,26.8931,22122.0
2016-11-09 15:00:00,33.46,33.49,33.43,33.46,28885.0,26.9012,26.9253,26.8771,26.9012,28885.0
2016-11-09 15:05:00,33.47,33.5,33.43,33.44,67931.0,26.9092,26.9333,26.8771,26.8851,67931.0
2016-11-09 15:10:00,33.44,33.48,33.43,33.45,56775.0,26.8851,26.9173,26.8771,26.8931,56775.0
2016-11-09 15:15:00,33.45,33.48,33.44,33.47,65224.0,26.8931,26.9173,26.8851,26.9092,65224.0
2016-11-09 15:20:00,33.47,33.48,33.39,33.4,57998.0,26.9092,26.9173,26.8449,26.8529,57998.0
2016-11-09 15:25:00,33.4,33.45,33.38,33.39,37459.0,26.8529,26.8931,26.8369,26.8449,37459.0
2016-11-09 15:30:00,33.38,33.38,33.28,33.33,66700.0,26.8369,26.8369,26.7565,26.7967,66700.0
2016-11-09 15:35:00,33.32,33.35,33.27,33.29,65149.0,26.7886,26.8127,26.7484,26.7645,65149.0
2016-11-09 15:40:00,33.29,33.34,33.26,33.29,126909.0,26.7645,26.8047,26.7404,26.7645,126909.0
2016-11-09 15:45:00,33.29,33.29,33.17,33.19,132404.0,26.7645,26.7645,26.668,26.6841,132404.0
2016-11-09 15:50:00,33.19,33.3,33.18,33.23,188200.0,26.6841,26.7725,26.6761,26.7163,188200.0
2016-11-09 15:55:00,33.23,33.23,33.13,33.19,441801.0,26.7163,26.7163,26.6359,26.6841,441801.0
2016-11-10 09:30:00,33.26,33.43,33.23,33.34,57274.0,26.7404,26.8771,26.7163,26.8047,57274.0
2016-11-10 09:35:00,33.37,33.6,33.36,33.52,47048.0,26.8288,27.0137,26.8208,26.9494,47048.0
2016-11-10 09:40:00,33.55,33.83,33.55,33.83,46470.0,26.9735,27.1986,26.9735,27.1986,46470.0
2016-11-10 09:45:00,33.84,33.96,33.82,33.95,23622.0,27.2067,27.3032,27.1906,27.2951,23622.0
2016-11-10 09:50:00,33.95,33.97,33.83,33.9,29131.0,27.2951,27.3112,27.1986,27.2549,29131.0
2016-11-10 09:55:00,33.91,33.97,33.76,33.86,44101.0,27.263,27.3112,27.1424,27.2228,44101.0
2016-11-10 10:00:00,33.86,33.93,33.64,33.69,66674.0,27.2228,27.279,27.0459,27.0861,66674.0
2016-11-10 10:05:00,33.7,33.83,33.63,33.63,80474.0,27.0941,27.1986,27.0378,27.0378,80474.0
2016-11-10 10:10:00,33.64,33.64,33.49,33.55,53936.0,27.0459,27.0459,26.9253,26.9735,53936.0
2016-11-10 10:15:00,33.56,33.7,33.51,33.52,43255.0,26.9816,27.0941,26.9414,26.9494,43255.0
2016-11-10 10:20:00,33.53,33.66,33.49,33.56,19505.0,26.9574,27.062,26.9253,26.9816,19505.0
2016-11-10 10:25:00,33.57,33.58,33.31,33.31,42094.0,26.9896,26.9976,26.7806,26.7806,42094.0
2016-11-10 10:30:00,33.31,33.43,33.21,33.25,92830.0,26.7806,26.8771,26.7002,26.7323,92830.0
2016-11-10 10:35:00,33.25,33.26,32.85,32.89,51132.0,26.7323,26.7404,26.4107,26.4429,51132.0
2016-11-10 10:40:00,32.9,33.24,32.9,33.24,52013.0,26.4509,26.7243,26.4509,26.7243,52013.0
2016-11-10 10:45:00,33.25,33.28,33.0,33.07,42695.0,26.7323,26.7565,26.5313,26.5876,42695.0
2016-11-10 10:50:00,33.07,33.17,32.98,32.98,29373.0,26.5876,26.668,26.5153,26.5153,29373.0
2016-11-10 10:55:00,32.96,33.11,32.77,32.84,35086.0,26.4992,26.6198,26.3464,26.4027,35086.0
2016-11-10 11:00:00,32.82,33.06,32.81,32.9,74090.0,26.3866,26.5796,26.3786,26.4509,74090.0
2016-11-10 11:05:00,32.91,33.1,32.91,33.04,36040.0,26.459,26.6117,26.459,26.5635,36040.0
2016-11-10 11:10:00,33.02,33.09,32.95,33.09,26083.0,26.5474,26.6037,26.4911,26.6037,26083.0
2016-11-10 11:15:00,33.1,33.21,33.05,33.14,37705.0,26.6117,26.7002,26.5715,26.6439,37705.0
2016-11-10 11:20:00,33.15,33.35,33.15,33.35,42769.0,26.6519,26.8127,26.6519,26.8127,42769.0
2016-11-10 11:25:00,33.34,33.37,33.2,33.23,37368.0,26.8047,26.8288,26.6921,26.7163,37368.0
2016-11-10 11:30:00,33.23,33.27,33.18,33.25,35400.0,26.7163,26.7484,26.6761,26.7323,35400.0
2016-11-10 11:35:00,33.24,33.25,33.12,33.25,47237.0,26.7243,26.7323,26.6278,26.7323,47237.0
2016-11-10 11:40:00,33.25,33.43,33.24,33.42,35073.0,26.7323,26.8771,26.7243,26.869,35073.0
2016-11-10 11:45:00,33.42,33.51,33.3,33.32,32738.0,26.869,26.9414,26.7725,26.7886,32738.0
2016-11-10 11:50:00,33.31,33.36,33.28,33.34,38316.0,26.7806,26.8208,26.7565,26.8047,38316.0
2016-11-10 11:55:00,33.35,33.35,33.18,33.26,38472.0,26.8127,26.8127,26.6761,26.7404,38472.0
2016-11-10 12:00:00,33.25,33.41,33.2,33.33,100082.0,26.7323,26.861,26.6921,26.7967,100082.0
2016-11-10 12:05:00,33.33,33.42,33.28,33.28,35646.0,26.7967,26.869,26.7565,26.7565,35646.0
2016-11-10 12:10:00,33.29,33.4,33.29,33.35,27291.0,26.7645,26.8529,26.7645,26.8127,27291.0
2016-11-10 12:15:00,33.34,33.38,33.28,33.31,24489.0,26.8047,26.8369,26.7565,26.7806,24489.0
2016-11-10 12:20:00,33.3,33.33,33.25,33.33,22535.0,26.7725,26.7967,26.7323,26.7967,22535.0
2016-11-10 12:25:00,33.34,33.36,33.25,33.31,26579.0,26.8047,26.8208,26.7323,26.7806,26579.0
2016-11-10 12:30:00,33.3,33.43,33.29,33.43,28924.0,26.7725,26.8771,26.7645,26.8771,28924.0
2016-11-10 12:35:00,33.43,33.5,33.37,33.37,35624.0,26.8771,26.9333,26.8288,26.8288,35624.0
2016-11-10 12:40:00,33.37,33.38,33.25,33.37,21067.0,26.8288,26.8369,26.7323,26.8288,21067.0
2016-11-10 12:45:00,33.39,33.45,33.34,33.37,16936.0,26.8449,26.8931,26.8047,26.8288,16936.0
2016-11-10 12:50:00,33.38,33.54,33.37,33.5,45489.0,26.8369,26.9655,26.8288,26.9333,45489.0
2016-11-10 12:55:00,33.49,33.57,33.47,33.55,41798.0,26.9253,26.9896,26.9092,26.9735,41798.0
2016-11-10 13:00:00,33.55,33.62,33.54,33.58,32215.0,26.9735,27.0298,26.9655,26.9976,32215.0
2016-11-10 13:05:00,33.57,33.69,33.56,33.69,21957.0,26.9896,27.0861,26.9816,27.0861,21957.0
2016-11-10 13:10:00,33.69,33.76,33.61,33.64,31771.0,27.0861,27.1424,27.0218,27.0459,31771.0
2016-11-10 13:15:00,33.64,33.71,33.59,33.63,22201.0,27.0459,27.1022,27.0057,27.0378,22201.0
2016-11-10 13:20:00,33.63,33.72,33.59,33.62,23772.0,27.0378,27.1102,27.0057,27.0298,23772.0
2016-11-10 13:25:00,33.62,33.64,33.55,33.63,24410.0,27.0298,27.0459,26.9735,27.0378,24410.0
2016-11-10 13:30:00,33.64,33.69,33.61,33.62,64460.0,27.0459,27.0861,27.0218,27.0298,64460.0
2016-11-10 13:35:00,33.62,33.69,33.58,33.63,27305.0,27.0298,27.0861,26.9976,27.0378,27305.0
2016-11-10 13:40:00,33.63,33.75,33.63,33.71,28433.0,27.0378,27.1343,27.0378,27.1022,28433.0
2016-11-10 13:45:00,33.71,33.79,33.66,33.77,45465.0,27.1022,27.1665,27.062,27.1504,45465.0
2016-11-10 13:50:00,33.77,33.78,33.72,33.77,21102.0,27.1504,27.1584,27.1102,27.1504,21102.0
2016-11-10 13:55:00,33.77,33.78,33.64,33.65,20225.0,27.1504,27.1584,27.0459,27.0539,20225.0
2016-11-10 14:00:00,33.65,33.67,33.61,33.66,22206.0,27.0539,27.07,27.0218,27.062,22206.0
2016-11-10 14:05:00,33.66,33.72,33.57,33.62,45566.0,27.062,27.1102,26.9896,27.0298,45566.0
2016-11-10 14:10:00,33.61,33.66,33.59,33.62,30873.0,27.0218,27.062,27.0057,27.0298,30873.0
2016-11-10 14:15:00,33.63,33.64,33.54,33.59,27153.0,27.0378,27.0459,26.9655,27.0057,27153.0
2016-11-10 14:20:00,33.58,33.63,33.55,33.59,23170.0,26.9976,27.0378,26.9735,27.0057,23170.0
2016-11-10 14:25:00,33.59,33.63,33.58,33.61,13041.0,27.0057,27.0378,26.9976,27.0218,13041.0
2016-11-10 14:30:00,33.6,33.64,33.56,33.6,30194.0,27.0137,27.0459,26.9816,27.0137,30194.0
2016-11-10 14:35:00,33.59,33.6,33.52,33.57,34341.0,27.0057,27.0137,26.9494,26.9896,34341.0
2016-11-10 14:40:00,33.57,33.65,33.57,33.63,48127.0,26.9896,27.0539,26.9896,27.0378,48127.0
2016-11-10 14:45:00,33.61,33.69,33.61,33.63,33630.0,27.0218,27.0861,27.0218,27.0378,33630.0
2016-11-10 14:50:00,33.63,33.64,33.59,33.61,16400.0,27.0378,27.0459,27.0057,27.0218,16400.0
2016-11-10 14:55:00,33.62,33.66,33.55,33.66,54345.0,27.0298,27.062,26.9735,27.062,54345.0
2016-11-10 15:00:00,33.66,33.72,33.63,33.72,30610.0,27.062,27.1102,27.0378,27.1102,30610.0
2016-11-10 15:05:00,33.73,33.73,33.64,33.64,23916.0,27.1182,27.1182,27.0459,27.0459,23916.0
2016-11-10 15:10:00,33.63,33.66,33.61,33.62,22135.0,27.0378,27.062,27.0218,27.0298,22135.0
2016-11-10 15:15:00,33.63,33.63,33.58,33.61,21108.0,27.0378,27.0378,26.9976,27.0218,21108.0
2016-11-10 15:20:00,33.6,33.63,33.58,33.61,25800.0,27.0137,27.0378,26.9976,27.0218,25800.0
2016-11-10 15:25:00,33.61,33.65,33.58,33.65,46288.0,27.0218,27.0539,26.9976,27.0539,46288.0
2016-11-10 15:30:00,33.64,33.65,33.41,33.44,230403.0,27.0459,27.0539,26.861,26.8851,230403.0
2016-11-10 15:35:00,33.43,33.53,33.42,33.47,89428.0,26.8771,26.9574,26.869,26.9092,89428.0
2016-11-10 15:40:00,33.48,33.53,33.45,33.53,84781.0,26.9173,26.9574,26.8931,26.9574,84781.0
2016-11-10 15:45:00,33.53,33.53,33.47,33.48,137120.0,26.9574,26.9574,26.9092,26.9173,137120.0
2016-11-10 15:50:00,33.48,33.48,33.44,33.46,91936.0,26.9173,26.9173,26.8851,26.9012,91936.0
2016-11-10 15:55:00,33.46,33.51,33.43,33.47,230124.0,26.9012,26.9414,26.8771,26.9092,230124.0
2016-11-11 09:30:00,33.47,33.92,33.36,33.37,46913.0,26.9092,27.271,26.8208,26.8288,46913.0
2016-11-11 09:35:00,33.36,33.56,33.26,33.55,31544.0,26.8208,26.9816,26.7404,26.9735,31544.0
2016-11-11 09:40:00,33.57,33.65,33.51,33.56,36299.0,26.9896,27.0539,26.9414,26.9816,36299.0
2016-11-11 09:45:00,33.57,33.74,33.57,33.73,44272.0,26.9896,27.1263,26.9896,27.1182,44272.0
2016-11-11 09:50:00,33.72,33.83,33.52,33.53,42602.0,27.1102,27.1986,26.9494,26.9574,42602.0
2016-11-11 09:55:00,33.53,33.67,33.42,33.67,48703.0,26.9574,27.07,26.869,27.07,48703.0
2016-11-11 10:00:00,33.7,33.77,33.62,33.74,39737.0,27.0941,27.1504,27.0298,27.1263,39737.0
2016-11-11 10:05:00,33.75,33.92,33.74,33.76,37178.0,27.1343,27.271,27.1263,27.1424,37178.0
2016-11-11 10:10:00,33.75,33.75,33.66,33.7,53955.0,27.1343,27.1343,27.062,27.0941,53955.0
2016-11-11 10:15:00,33.71,33.77,33.6,33.61,61389.0,27.1022,27.1504,27.0137,27.0218,61389.0
2016-11-11 10:20:00,33.61,33.72,33.61,33.72,28152.0,27.0218,27.1102,27.0218,27.1102,28152.0
2016-11-11 10:25:00,33.7,33.71,33.54,33.66,43361.0,27.0941,27.1022,26.9655,27.062,43361.0
2016-11-11 10:30:00,33.67,33.74,33.63,33.69,77092.0,27.07,27.1263,27.0378,27.0861,77092.0
2016-11-11 10:35:00,33.7,33.72,33.58,33.63,38309.0,27.0941,27.1102,26.9976,27.0378,38309.0
2016-11-11 10:40:00,33.62,33.68,33.57,33.68,25300.0,27.0298,27.078,26.9896,27.078,25300.0
2016-11-11 10:45:00,33.68,33.73,33.65,33.66,93598.0,27.078,27.1182,27.0539,27.062,93598.0
2016-11-11 10:50:00,33.65,33.65,33.57,33.62,36725.0,27.0539,27.0539,26.9896,27.0298,36725.0
2016-11-11 10:55:00,33.63,33.66,33.56,33.63,37420.0,27.0378,27.062,26.9816,27.0378,37420.0
2016-11-11 11:00:00,33.62,33.63,33.52,33.6,29610.0,27.0298,27.0378,26.9494,27.0137,29610.0
2016-11-11 11:05:00,33.59,33.63,33.49,33.49,19079.0,27.0057,27.0378,26.9253,26.9253,19079.0
2016-11-11 11:10:00,33.5,33.51,33.38,33.39,46183.0,26.9333,26.9414,26.8369,26.8449,46183.0
2016-11-11 11:15:00,33.39,33.39,33.27,33.34,35373.0,26.8449,26.8449,26.7484,26.8047,35373.0
2016-11-11 11:20:00,33.34,33.34,33.27,33.29,64712.0,26.8047,26.8047,26.7484,26.7645,64712.0
2016-11-11 11:25:00,33.28,33.33,33.27,33.32,41913.0,26.7565,26.7967,26.7484,26.7886,41913.0
2016-11-11 11:30:00,33.31,33.39,33.29,33.31,35716.0,26.7806,26.8449,26.7645,26.7806,35716.0
2016-11-11 11:35:00,33.31,33.37,33.29,33.35,33729.0,26.7806,26.8288,26.7645,26.8127,33729.0
2016-11-11 11:40:00,33.35,33.42,33.35,33.38,41723.0,26.8127,26.869,26.8127,26.8369,41723.0
2016-11-11 11:45:00,33.37,33.43,33.3,33.31,42865.0,26.8288,26.8771,26.7725,26.7806,42865.0
2016-11-11 11:50:00,33.31,33.45,33.3,33.45,73165.0,26.7806,26.8931,26.7725,26.8931,73165.0
2016-11-11 11:55:00,33.45,33.54,33.43,33.52,90901.0,26.8931,26.9655,26.8771,26.9494,90901.0
2016-11-11 12:00:00,33.52,33.67,33.51,33.66,38281.0,26.9494,27.07,26.9414,27.062,38281.0
2016-11-11 12:05:00,33.67,33.77,33.64,33.76,48718.0,27.07,27.1504,27.0459,27.1424,48718.0
2016-11-11 12:10:00,33.76,33.8,33.72,33.77,44846.0,27.1424,27.1745,27.1102,27.1504,44846.0
2016-11-11 12:15:00,33.77,33.86,33.76,33.84,29130.0,27.1504,27.2228,27.1424,27.2067,29130.0
2016-11-11 12:20:00,33.85,33.87,33.74,33.77,35856.0,27.2147,27.2308,27.1263,27.1504,35856.0
2016-11-11 12:25:00,33.78,33.79,33.68,33.69,21188.0,27.1584,27.1665,27.078,27.0861,21188.0
2016-11-11 12:30:00,33.7,33.75,33.65,33.66,26557.0,27.0941,27.1343,27.0539,27.062,26557.0
2016-11-11 12:35:00,33.65,33.73,33.64,33.73,24094.0,27.0539,27.1182,27.0459,27.1182,24094.0
2016-11-11 12:40:00,33.73,33.77,33.66,33.69,30471.0,27.1182,27.1504,27.062,27.0861,30471.0
2016-11-11 12:45:00,33.7,33.72,33.64,33.65,23650.0,27.0941,27.1102,27.0459,27.0539,23650.0
2016-11-11 12:50:00,33.64,33.66,33.59,33.65,16066.0,27.0459,27.062,27.0057,27.0539,16066.0
2016-11-11 12:55:00,33.66,33.68,33.62,33.68,19410.0,27.062,27.078,27.0298,27.078,19410.0
2016-11-11 13:00:00,33.68,33.78,33.67,33.78,18658.0,27.078,27.1584,27.07,27.1584,18658.0
2016-11-11 13:05:00,33.78,33.82,33.75,33.81,16666.0,27.1584,27.1906,27.1343,27.1826,16666.0
2016-11-11 13:10:00,33.81,33.83,33.79,33.79,18178.0,27.1826,27.1986,27.1665,27.1665,18178.0
2016-11-11 13:15:00,33.78,33.84,33.75,33.78,24486.0,27.1584,27.2067,27.1343,27.1584,24486.0
2016-11-11 13:20:00,33.77,33.84,33.77,33.83,16981.0,27.1504,27.2067,27.1504,27.1986,16981.0
2016-11-11 13:25:00,33.83,33.87,33.83,33.87,24400.0,27.1986,27.2308,27.1986,27.2308,24400.0
2016-11-11 13:30:00,33.86,33.87,33.8,33.83,18193.0,27.2228,27.2308,27.1745,27.1986,18193.0
2016-11-11 13:35:00,33.82,33.88,33.79,33.81,24925.0,27.1906,27.2388,27.1665,27.1826,24925.0
2016-11-11 13:40:00,33.81,33.83,33.79,33.81,13165.0,27.1826,27.1986,27.1665,27.1826,13165.0
2016-11-11 13:45:00,33.81,33.81,33.74,33.77,16772.0,27.1826,27.1826,27.1263,27.1504,16772.0
2016-11-11 13:50:00,33.77,33.82,33.77,33.79,14259.0,27.1504,27.1906,27.1504,27.1665,14259.0
2016-11-11 13:55:00,33.79,33.8,33.74,33.77,17355.0,27.1665,27.1745,27.1263,27.1504,17355.0
2016-11-11 14:00:00,33.75,33.76,33.69,33.7,25565.0,27.1343,27.1424,27.0861,27.0941,25565.0
2016-11-11 14:05:00,33.7,33.75,33.68,33.75,16899.0,27.0941,27.1343,27.078,27.1343,16899.0
2016-11-11 14:10:00,33.74,33.75,33.7,33.75,21575.0,27.1263,27.1343,27.0941,27.1343,21575.0
2016-11-11 14:15:00,33.75,33.77,33.71,33.77,21543.0,27.1343,27.1504,27.1022,27.1504,21543.0
2016-11-11 14:20:00,33.77,33.77,33.71,33.76,23332.0,27.1504,27.1504,27.1022,27.1424,23332.0
2016-11-11 14:25:00,33.75,33.76,33.72,33.72,19729.0,27.1343,27.1424,27.1102,27.1102,19729.0
2016-11-11 14:30:00,33.72,33.75,33.71,33.74,14825.0,27.1102,27.1343,27.1022,27.1263,14825.0
2016-11-11 14:35:00,33.73,33.75,33.67,33.69,22836.0,27.1182,27.1343,27.07,27.0861,22836.0
2016-11-11 14:40:00,33.68,33.73,33.67,33.69,18554.0,27.078,27.1182,27.07,27.0861,18554.0
2016-11-11 14:45:00,33.7,33.7,33.59,33.6,23320.0,27.0941,27.0941,27.0057,27.0137,23320.0
2016-11-11 14:50:00,33.58,33.65,33.58,33.62,11650.0,26.9976,27.0539,26.9976,27.0298,11650.0
2016-11-11 14:55:00,33.63,33.67,33.6,33.61,17129.0,27.0378,27.07,27.0137,27.0218,17129.0
2016-11-11 15:00:00,33.62,33.7,33.61,33.69,25035.0,27.0298,27.0941,27.0218,27.0861,25035.0
2016-11-11 15:05:00,33.69,33.75,33.68,33.75,22135.0,27.0861,27.1343,27.078,27.1343,22135.0
2016-11-11 15:10:00,33.75,33.79,33.72,33.78,26168.0,27.1343,27.1665,27.1102,27.1584,26168.0
2016-11-11 15:15:00,33.78,33.8,33.72,33.73,63447.0,27.1584,27.1745,27.1102,27.1182,63447.0
2016-11-11 15:20:00,33.73,33.73,33.64,33.65,55526.0,27.1182,27.1182,27.0459,27.0539,55526.0
2016-11-11 15:25:00,33.65,33.7,33.64,33.69,43517.0,27.0539,27.0941,27.0459,27.0861,43517.0
2016-11-11 15:30:00,33.69,33.78,33.68,33.77,40425.0,27.0861,27.1584,27.078,27.1504,40425.0
2016-11-11 15:35:00,33.77,33.77,33.71,33.72,41046.0,27.1504,27.1504,27.1022,27.1102,41046.0
2016-11-11 15:40:00,33.72,33.79,33.72,33.78,42466.0,27.1102,27.1665,27.1102,27.1584,42466.0
2016-11-11 15:45:00,33.78,33.89,33.78,33.87,93686.0,27.1584,27.2469,27.1584,27.2308,93686.0
2016-11-11 15:50:00,33.87,33.88,33.82,33.88,192918.0,27.2308,27.2388,27.1906,27.2388,192918.0
2016-11-11 15:55:00,33.88,33.91,33.84,33.87,331364.0,27.2388,27.263,27.2067,27.2308,331364.0
2016-11-14 09:30:00,33.89,34.29,33.83,34.24,81341.0,27.2469,27.5685,27.1986,27.5283,81341.0
2016-11-14 09:35:00,34.22,34.4,34.22,34.37,26053.0,27.5122,27.6569,27.5122,27.6328,26053.0
2016-11-14 09:40:00,34.35,34.62,34.32,34.62,39913.0,27.6167,27.8338,27.5926,27.8338,39913.0
2016-11-14 09:45:00,34.62,34.94,34.6,34.89,85546.0,27.8338,28.0911,27.8177,28.0509,85546.0
2016-11-14 09:50:00,34.89,34.89,34.72,34.78,49202.0,28.0509,28.0509,27.9142,27.9624,49202.0
2016-11-14 09:55:00,34.77,34.79,34.62,34.67,46751.0,27.9544,27.9705,27.8338,27.874,46751.0
2016-11-14 10:00:00,34.67,34.78,34.67,34.68,26226.0,27.874,27.9624,27.874,27.882,26226.0
2016-11-14 10:05:00,34.68,34.81,34.67,34.68,31193.0,27.882,27.9865,27.874,27.882,31193.0
2016-11-14 10:10:00,34.65,34.89,34.65,34.87,53486.0,27.8579,28.0509,27.8579,28.0348,53486.0
2016-11-14 10:15:00,34.86,34.9,34.76,34.82,41498.0,28.0267,28.0589,27.9463,27.9946,41498.0
2016-11-14 10:20:00,34.83,34.9,34.77,34.84,51219.0,28.0026,28.0589,27.9544,28.0107,51219.0
2016-11-14 10:25:00,34.84,34.86,34.72,34.76,47775.0,28.0107,28.0267,27.9142,27.9463,47775.0
2016-11-14 10:30:00,34.75,34.83,34.73,34.74,65374.0,27.9383,28.0026,27.9222,27.9303,65374.0
2016-11-14 10:35:00,34.75,35.02,34.74,34.91,151366.0,27.9383,28.1554,27.9303,28.0669,151366.0
2016-11-14 10:40:00,34.91,34.98,34.82,34.84,75441.0,28.0669,28.1232,27.9946,28.0107,75441.0
2016-11-14 10:45:00,34.82,34.84,34.74,34.77,43881.0,27.9946,28.0107,27.9303,27.9544,43881.0
2016-11-14 10:50:00,34.76,34.85,34.72,34.8,37120.0,27.9463,28.0187,27.9142,27.9785,37120.0
2016-11-14 10:55:00,34.8,34.83,34.68,34.69,40551.0,27.9785,28.0026,27.882,27.8901,40551.0
2016-11-14 11:00:00,34.68,34.68,34.55,34.62,53408.0,27.882,27.882,27.7775,27.8338,53408.0
2016-11-14 11:05:00,34.62,34.69,34.55,34.66,39316.0,27.8338,27.8901,27.7775,27.8659,39316.0
2016-11-14 11:10:00,34.66,34.76,34.66,34.73,23282.0,27.8659,27.9463,27.8659,27.9222,23282.0
2016-11-14 11:15:00,34.74,34.84,34.74,34.83,24759.0,27.9303,28.0107,27.9303,28.0026,24759.0
2016-11-14 11:20:00,34.82,34.83,34.65,34.66,34260.0,27.9946,28.0026,27.8579,27.8659,34260.0
2016-11-14 11:25:00,34.67,34.69,34.63,34.68,23871.0,27.874,27.8901,27.8418,27.882,23871.0
2016-11-14 11:30:00,34.67,34.7,34.6,34.65,30476.0,27.874,27.8981,27.8177,27.8579,30476.0
2016-11-14 11:35:00,34.65,34.72,34.63,34.66,32747.0,27.8579,27.9142,27.8418,27.8659,32747.0
2016-11-14 11:40:00,34.66,34.69,34.61,34.66,30964.0,27.8659,27.8901,27.8257,27.8659,30964.0
2016-11-14 11:45:00,34.66,34.75,34.61,34.71,42402.0,27.8659,27.9383,27.8257,27.9061,42402.0
2016-11-14 11:50:00,34.71,34.76,34.68,34.74,56229.0,27.9061,27.9463,27.882,27.9303,56229.0
2016-11-14 11:55:00,34.74,34.76,34.64,34.66,46413.0,27.9303,27.9463,27.8499,27.8659,46413.0
2016-11-14 12:00:00,34.67,34.71,34.64,34.69,29601.0,27.874,27.9061,27.8499,27.8901,29601.0
2016-11-14 12:05:00,34.69,34.77,34.68,34.71,45526.0,27.8901,27.9544,27.882,27.9061,45526.0
2016-11-14 12:10:00,34.71,34.77,34.69,34.77,25305.0,27.9061,27.9544,27.8901,27.9544,25305.0
2016-11-14 12:15:00,34.76,34.77,34.67,34.69,25124.0,27.9463,27.9544,27.874,27.8901,25124.0
2016-11-14 12:20:00,34.68,34.69,34.62,34.63,24805.0,27.882,27.8901,27.8338,27.8418,24805.0
2016-11-14 12:25:00,34.63,34.64,34.58,34.6,28832.0,27.8418,27.8499,27.8016,27.8177,28832.0
2016-11-14 12:30:00,34.6,34.66,34.56,34.59,29438.0,27.8177,27.8659,27.7855,27.8097,29438.0
2016-11-14 12:35:00,34.59,34.62,34.53,34.62,25692.0,27.8097,27.8338,27.7614,27.8338,25692.0
2016-11-14 12:40:00,34.62,34.69,34.62,34.68,55639.0,27.8338,27.8901,27.8338,27.882,55639.0
2016-11-14 12:45:00,34.68,34.76,34.65,34.75,27855.0,27.882,27.9463,27.8579,27.9383,27855.0
2016-11-14 12:50:00,34.75,34.79,34.71,34.76,28807.0,27.9383,27.9705,27.9061,27.9463,28807.0
2016-11-14 12:55:00,34.75,34.82,34.71,34.82,23652.0,27.9383,27.9946,27.9061,27.9946,23652.0
2016-11-14 13:00:00,34.82,34.83,34.74,34.79,36509.0,27.9946,28.0026,27.9303,27.9705,36509.0
2016-11-14 13:05:00,34.79,34.89,34.78,34.88,22854.0,27.9705,28.0509,27.9624,28.0428,22854.0
2016-11-14 13:10:00,34.89,34.93,34.87,34.93,24954.0,28.0509,28.083,28.0348,28.083,24954.0
2016-11-14 13:15:00,34.94,34.95,34.89,34.94,28189.0,28.0911,28.0991,28.0509,28.0911,28189.0
2016-11-14 13:20:00,34.94,34.96,34.9,34.93,23934.0,28.0911,28.1071,28.0589,28.083,23934.0
2016-11-14 13:25:00,34.92,34.94,34.88,34.94,28438.0,28.075,28.0911,28.0428,28.0911,28438.0
2016-11-14 13:30:00,34.94,35.06,34.94,35.05,72990.0,28.0911,28.1875,28.0911,28.1795,72990.0
2016-11-14 13:35:00,35.05,35.1,35.04,35.06,27388.0,28.1795,28.2197,28.1715,28.1875,27388.0
2016-11-14 13:40:00,35.06,35.07,34.98,34.99,22645.0,28.1875,28.1956,28.1232,28.1313,22645.0
2016-11-14 13:45:00,34.99,35.0,34.91,34.94,33851.0,28.1313,28.1393,28.0669,28.0911,33851.0
2016-11-14 13:50:00,34.94,34.94,34.87,34.9,33714.0,28.0911,28.0911,28.0348,28.0589,33714.0
2016-11-14 13:55:00,34.9,34.93,34.82,34.85,31970.0,28.0589,28.083,27.9946,28.0187,31970.0
2016-11-14 14:00:00,34.85,34.87,34.78,34.8,43781.0,28.0187,28.0348,27.9624,27.9785,43781.0
2016-11-14 14:05:00,34.8,34.85,34.78,34.85,29304.0,27.9785,28.0187,27.9624,28.0187,29304.0
2016-11-14 14:10:00,34.84,34.87,34.81,34.84,21179.0,28.0107,28.0348,27.9865,28.0107,21179.0
2016-11-14 14:15:00,34.85,34.9,34.81,34.87,24750.0,28.0187,28.0589,27.9865,28.0348,24750.0
2016-11-14 14:20:00,34.86,34.89,34.84,34.87,23546.0,28.0267,28.0509,28.0107,28.0348,23546.0
2016-11-14 14:25:00,34.87,34.9,34.82,34.87,33743.0,28.0348,28.0589,27.9946,28.0348,33743.0
2016-11-14 14:30:00,34.88,34.91,34.83,34.87,30236.0,28.0428,28.0669,28.0026,28.0348,30236.0
2016-11-14 14:35:00,34.87,34.92,34.86,34.9,22653.0,28.0348,28.075,28.0267,28.0589,22653.0
2016-11-14 14:40:00,34.9,34.93,34.84,34.85,28171.0,28.0589,28.083,28.0107,28.0187,28171.0
2016-11-14 14:45:00,34.84,34.93,34.84,34.9,35193.0,28.0107,28.083,28.0107,28.0589,35193.0
2016-11-14 14:50:00,34.89,34.95,34.89,34.93,37284.0,28.0509,28.0991,28.0509,28.083,37284.0
2016-11-14 14:55:00,34.92,35.02,34.91,35.01,30484.0,28.075,28.1554,28.0669,28.1473,30484.0
2016-11-14 15:00:00,35.0,35.04,34.96,35.02,49267.0,28.1393,28.1715,28.1071,28.1554,49267.0
2016-11-14 15:05:00,35.01,35.01,34.96,34.97,27301.0,28.1473,28.1473,28.1071,28.1152,27301.0
2016-11-14 15:10:00,34.96,35.0,34.96,34.99,55734.0,28.1071,28.1393,28.1071,28.1313,55734.0
2016-11-14 15:15:00,34.99,35.01,34.95,34.99,59783.0,28.1313,28.1473,28.0991,28.1313,59783.0
2016-11-14 15:20:00,34.99,35.01,34.96,34.99,43817.0,28.1313,28.1473,28.1071,28.1313,43817.0
2016-11-14 15:25:00,34.99,35.0,34.95,34.98,32521.0,28.1313,28.1393,28.0991,28.1232,32521.0
2016-11-14 15:30:00,34.98,35.01,34.97,35.0,29818.0,28.1232,28.1473,28.1152,28.1393,29818.0
2016-11-14 15:35:00,35.0,35.0,34.94,34.95,41914.0,28.1393,28.1393,28.0911,28.0991,41914.0
2016-11-14 15:40:00,34.95,34.95,34.82,34.87,80828.0,28.0991,28.0991,27.9946,28.0348,80828.0
2016-11-14 15:45:00,34.86,34.9,34.83,34.88,61625.0,28.0267,28.0589,28.0026,28.0428,61625.0
2016-11-14 15:50:00,34.88,34.94,34.88,34.93,91171.0,28.0428,28.0911,28.0428,28.083,91171.0
2016-11-14 15:55:00,34.92,34.94,34.9,34.93,159139.0,28.075,28.0911,28.0589,28.083,159139.0
2016-11-15 09:30:00,34.84,35.1,34.84,35.04,68846.0,28.0107,28.2197,28.0107,28.1715,68846.0
2016-11-15 09:35:00,35.02,35.31,34.97,35.02,59606.0,28.1554,28.3885,28.1152,28.1554,59606.0
2016-11-15 09:40:00,35.04,35.05,34.78,34.85,61670.0,28.1715,28.1795,27.9624,28.0187,61670.0
2016-11-15 09:45:00,34.84,34.95,34.74,34.75,165489.0,28.0107,28.0991,27.9303,27.9383,165489.0
2016-11-15 09:50:00,34.75,34.9,34.74,34.78,23359.0,27.9383,28.0589,27.9303,27.9624,23359.0
2016-11-15 09:55:00,34.8,34.94,34.75,34.93,34365.0,27.9785,28.0911,27.9383,28.083,34365.0
2016-11-15 10:00:00,34.95,34.96,34.91,34.94,23012.0,28.0991,28.1071,28.0669,28.0911,23012.0
2016-11-15 10:05:00,34.95,35.03,34.89,35.02,65104.0,28.0991,28.1634,28.0509,28.1554,65104.0
2016-11-15 10:10:00,35.0,35.06,34.99,35.05,43081.0,28.1393,28.1875,28.1313,28.1795,43081.0
2016-11-15 10:15:00,35.05,35.11,35.03,35.07,46120.0,28.1795,28.2277,28.1634,28.1956,46120.0
2016-11-15 10:20:00,35.07,35.09,35.03,35.06,38974.0,28.1956,28.2117,28.1634,28.1875,38974.0
2016-11-15 10:25:00,35.06,35.13,35.03,35.13,37144.0,28.1875,28.2438,28.1634,28.2438,37144.0
2016-11-15 10:30:00,35.13,35.15,35.04,35.06,47284.0,28.2438,28.2599,28.1715,28.1875,47284.0
2016-11-15 10:35:00,35.06,35.1,34.96,34.96,46318.0,28.1875,28.2197,28.1071,28.1071,46318.0
2016-11-15 10:40:00,34.96,34.96,34.89,34.92,39166.0,28.1071,28.1071,28.0509,28.075,39166.0
2016-11-15 10:45:00,34.92,34.95,34.9,34.94,51563.0,28.075,28.0991,28.0589,28.0911,51563.0
2016-11-15 10:50:00,34.95,34.96,34.83,34.86,35189.0,28.0991,28.1071,28.0026,28.0267,35189.0
2016-11-15 10:55:00,34.87,34.88,34.77,34.77,32402.0,28.0348,28.0428,27.9544,27.9544,32402.0
2016-11-15 11:00:00,34.78,34.78,34.74,34.76,29317.0,27.9624,27.9624,27.9303,27.9463,29317.0
2016-11-15 11:05:00,34.76,34.77,34.68,34.7,48056.0,27.9463,27.9544,27.882,27.8981,48056.0
2016-11-15 11:10:00,34.69,34.74,34.62,34.63,191100.0,27.8901,27.9303,27.8338,27.8418,191100.0
2016-11-15 11:15:00,34.64,34.8,34.61,34.75,126539.0,27.8499,27.9785,27.8257,27.9383,126539.0
2016-11-15 11:20:00,34.76,34.78,34.72,34.75,46789.0,27.9463,27.9624,27.9142,27.9383,46789.0
2016-11-15 11:25:00,34.75,34.75,34.65,34.65,19457.0,27.9383,27.9383,27.8579,27.8579,19457.0
2016-11-15 11:30:00,34.66,34.67,34.58,34.59,73838.0,27.8659,27.874,27.8016,27.8097,73838.0
2016-11-15 11:35:00,34.59,34.63,34.56,34.62,25943.0,27.8097,27.8418,27.7855,27.8338,25943.0
2016-11-15 11:40:00,34.62,34.62,34.56,34.57,25705.0,27.8338,27.8338,27.7855,27.7936,25705.0
2016-11-15 11:45:00,34.58,34.59,34.53,34.56,19389.0,27.8016,27.8097,27.7614,27.7855,19389.0
2016-11-15 11:50:00,34.56,34.61,34.53,34.59,31064.0,27.7855,27.8257,27.7614,27.8097,31064.0
2016-11-15 11:55:00,34.58,34.64,34.57,34.64,18335.0,27.8016,27.8499,27.7936,27.8499,18335.0
2016-11-15 12:00:00,34.64,34.69,34.62,34.68,68174.0,27.8499,27.8901,27.8338,27.882,68174.0
2016-11-15 12:05:00,34.69,34.77,34.69,34.77,24893.0,27.8901,27.9544,27.8901,27.9544,24893.0
2016-11-15 12:10:00,34.77,34.83,34.76,34.83,28864.0,27.9544,28.0026,27.9463,28.0026,28864.0
2016-11-15 12:15:00,34.82,34.85,34.81,34.84,17118.0,27.9946,28.0187,27.9865,28.0107,17118.0
2016-11-15 12:20:00,34.85,34.87,34.83,34.84,14349.0,28.0187,28.0348,28.0026,28.0107,14349.0
2016-11-15 12:25:00,34.83,34.83,34.75,34.76,14195.0,28.0026,28.0026,27.9383,27.9463,14195.0
2016-11-15 12:30:00,34.76,34.79,34.75,34.79,14557.0,27.9463,27.9705,27.9383,27.9705,14557.0
2016-11-15 12:35:00,34.78,34.79,34.71,34.72,18473.0,27.9624,27.9705,27.9061,27.9142,18473.0
2016-11-15 12:40:00,34.72,34.72,34.64,34.65,16544.0,27.9142,27.9142,27.8499,27.8579,16544.0
2016-11-15 12:45:00,34.65,34.71,34.64,34.7,12948.0,27.8579,27.9061,27.8499,27.8981,12948.0
2016-11-15 12:50:00,34.7,34.7,34.67,34.69,16564.0,27.8981,27.8981,27.874,27.8901,16564.0
2016-11-15 12:55:00,34.69,34.75,34.68,34.7,21831.0,27.8901,27.9383,27.882,27.8981,21831.0
2016-11-15 13:00:00,34.7,34.75,34.69,34.73,32071.0,27.8981,27.9383,27.8901,27.9222,32071.0
2016-11-15 13:05:00,34.73,34.81,34.73,34.81,19726.0,27.9222,27.9865,27.9222,27.9865,19726.0
2016-11-15 13:10:00,34.8,34.82,34.79,34.82,8792.0,27.9785,27.9946,27.9705,27.9946,8792.0
2016-11-15 13:15:00,34.82,34.82,34.79,34.8,28869.0,27.9946,27.9946,27.9705,27.9785,28869.0
2016-11-15 13:20:00,34.81,34.83,34.79,34.82,38179.0,27.9865,28.0026,27.9705,27.9946,38179.0
2016-11-15 13:25:00,34.82,34.85,34.8,34.8,14087.0,27.9946,28.0187,27.9785,27.9785,14087.0
2016-11-15 13:30:00,34.8,34.85,34.8,34.84,48055.0,27.9785,28.0187,27.9785,28.0107,48055.0
2016-11-15 13:35:00,34.84,34.85,34.8,34.81,18124.0,28.0107,28.0187,27.9785,27.9865,18124.0
2016-11-15 13:40:00,34.8,34.82,34.8,34.8,11500.0,27.9785,27.9946,27.9785,27.9785,11500.0
2016-11-15 13:45:00,34.81,34.83,34.79,34.8,19939.0,27.9865,28.0026,27.9705,27.9785,19939.0
2016-11-15 13:50:00,34.8,34.86,34.8,34.86,60694.0,27.9785,28.0267,27.9785,28.0267,60694.0
2016-11-15 13:55:00,34.86,34.89,34.85,34.88,21891.0,28.0267,28.0509,28.0187,28.0428,21891.0
2016-11-15 14:00:00,34.89,34.93,34.88,34.88,49279.0,28.0509,28.083,28.0428,28.0428,49279.0
2016-11-15 14:05:00,34.88,34.99,34.88,34.96,95346.0,28.0428,28.1313,28.0428,28.1071,95346.0
2016-11-15 14:10:00,34.97,35.04,34.94,35.02,115771.0,28.1152,28.1715,28.0911,28.1554,115771.0
2016-11-15 14:15:00,35.01,35.02,34.97,34.98,58675.0,28.1473,28.1554,28.1152,28.1232,58675.0
2016-11-15 14:20:00,34.98,35.02,34.89,34.89,51761.0,28.1232,28.1554,28.0509,28.0509,51761.0
2016-11-15 14:25:00,34.89,34.89,34.79,34.79,62122.0,28.0509,28.0509,27.9705,27.9705,62122.0
2016-11-15 14:30:00,34.79,34.84,34.79,34.82,24241.0,27.9705,28.0107,27.9705,27.9946,24241.0
2016-11-15 14:35:00,34.81,34.87,34.8,34.83,85653.0,27.9865,28.0348,27.9785,28.0026,85653.0
2016-11-15 14:40:00,34.83,34.84,34.79,34.81,26349.0,28.0026,28.0107,27.9705,27.9865,26349.0
2016-11-15 14:45:00,34.82,34.85,34.8,34.8,22942.0,27.9946,28.0187,27.9785,27.9785,22942.0
2016-11-15 14:50:00,34.8,34.84,34.77,34.84,41284.0,27.9785,28.0107,27.9544,28.0107,41284.0
2016-11-15 14:55:00,34.84,34.87,34.76,34.76,58007.0,28.0107,28.0348,27.9463,27.9463,58007.0
2016-11-15 15:00:00,34.76,34.81,34.75,34.76,64994.0,27.9463,27.9865,27.9383,27.9463,64994.0
2016-11-15 15:05:00,34.76,34.77,34.74,34.76,37066.0,27.9463,27.9544,27.9303,27.9463,37066.0
2016-11-15 15:10:00,34.76,34.76,34.72,34.75,28794.0,27.9463,27.9463,27.9142,27.9383,28794.0
2016-11-15 15:15:00,34.75,34.77,34.74,34.76,44777.0,27.9383,27.9544,27.9303,27.9463,44777.0
2016-11-15 15:20:00,34.76,34.77,34.74,34.76,44749.0,27.9463,27.9544,27.9303,27.9463,44749.0
2016-11-15 15:25:00,34.76,34.79,34.75,34.77,93055.0,27.9463,27.9705,27.9383,27.9544,93055.0
2016-11-15 15:30:00,34.76,34.78,34.75,34.77,34867.0,27.9463,27.9624,27.9383,27.9544,34867.0
2016-11-15 15:35:00,34.77,34.81,34.75,34.8,90650.0,27.9544,27.9865,27.9383,27.9785,90650.0
2016-11-15 15:40:00,34.8,34.91,34.8,34.9,58577.0,27.9785,28.0669,27.9785,28.0589,58577.0
2016-11-15 15:45:00,34.9,34.92,34.88,34.9,79172.0,28.0589,28.075,28.0428,28.0589,79172.0
2016-11-15 15:50:00,34.91,34.93,34.88,34.91,115389.0,28.0669,28.083,28.0428,28.0669,115389.0
2016-11-15 15:55:00,34.92,34.92,34.84,34.87,229592.0,28.075,28.075,28.0107,28.0348,229592.0
2016-11-16 09:30:00,34.75,34.99,34.45,34.83,40315.0,27.9383,28.1313,27.6971,28.0026,40315.0
2016-11-16 09:35:00,34.83,34.85,34.75,34.82,18166.0,28.0026,28.0187,27.9383,27.9946,18166.0
2016-11-16 09:40:00,34.83,34.87,34.75,34.77,21698.0,28.0026,28.0348,27.9383,27.9544,21698.0
2016-11-16 09:45:00,34.76,34.8,34.59,34.66,24254.0,27.9463,27.9785,27.8097,27.8659,24254.0
2016-11-16 09:50:00,34.66,34.67,34.56,34.57,11472.0,27.8659,27.874,27.7855,27.7936,11472.0
2016-11-16 09:55:00,34.57,34.61,34.48,34.5,21666.0,27.7936,27.8257,27.7212,27.7373,21666.0
2016-11-16 10:00:00,34.51,34.55,34.45,34.48,30230.0,27.7454,27.7775,27.6971,27.7212,30230.0
2016-11-16 10:05:00,34.48,34.54,34.48,34.51,38329.0,27.7212,27.7695,27.7212,27.7454,38329.0
2016-11-16 10:10:00,34.5,34.54,34.44,34.45,38120.0,27.7373,27.7695,27.6891,27.6971,38120.0
2016-11-16 10:15:00,34.45,34.47,34.42,34.43,26200.0,27.6971,27.7132,27.673,27.681,26200.0
2016-11-16 10:20:00,34.44,34.6,34.43,34.58,29465.0,27.6891,27.8177,27.681,27.8016,29465.0
2016-11-16 10:25:00,34.58,34.59,34.55,34.59,21712.0,27.8016,27.8097,27.7775,27.8097,21712.0
2016-11-16 10:30:00,34.57,34.59,34.51,34.52,41183.0,27.7936,27.8097,27.7454,27.7534,41183.0
2016-11-16 10:35:00,34.53,34.56,34.5,34.51,59703.0,27.7614,27.7855,27.7373,27.7454,59703.0
2016-11-16 10:40:00,34.51,34.56,34.5,34.55,60995.0,27.7454,27.7855,27.7373,27.7775,60995.0
2016-11-16 10:45:00,34.55,34.62,34.54,34.59,30595.0,27.7775,27.8338,27.7695,27.8097,30595.0
2016-11-16 10:50:00,34.58,34.59,34.49,34.57,30703.0,27.8016,27.8097,27.7293,27.7936,30703.0
2016-11-16 10:55:00,34.57,34.58,34.47,34.48,28345.0,27.7936,27.8016,27.7132,27.7212,28345.0
2016-11-16 11:00:00,34.48,34.55,34.48,34.54,27373.0,27.7212,27.7775,27.7212,27.7695,27373.0
2016-11-16 11:05:00,34.54,34.58,34.53,34.56,23648.0,27.7695,27.8016,27.7614,27.7855,23648.0
2016-11-16 11:10:00,34.57,34.61,34.55,34.6,19134.0,27.7936,27.8257,27.7775,27.8177,19134.0
2016-11-16 11:15:00,34.61,34.63,34.57,34.62,39484.0,27.8257,27.8418,27.7936,27.8338,39484.0
2016-11-16 11:20:00,34.62,34.65,34.61,34.63,17372.0,27.8338,27.8579,27.8257,27.8418,17372.0
2016-11-16 11:25:00,34.64,34.69,34.62,34.68,21722.0,27.8499,27.8901,27.8338,27.882,21722.0
2016-11-16 11:30:00,34.68,34.7,34.64,34.69,27024.0,27.882,27.8981,27.8499,27.8901,27024.0
2016-11-16 11:35:00,34.7,34.72,34.66,34.68,23892.0,27.8981,27.9142,27.8659,27.882,23892.0
2016-11-16 11:40:00,34.67,34.71,34.6,34.6,21086.0,27.874,27.9061,27.8177,27.8177,21086.0
2016-11-16 11:45:00,34.6,34.65,34.57,34.58,34214.0,27.8177,27.8579,27.7936,27.8016,34214.0
2016-11-16 11:50:00,34.58,34.59,34.54,34.58,13335.0,27.8016,27.8097,27.7695,27.8016,13335.0
2016-11-16 11:55:00,34.59,34.64,34.58,34.6,21442.0,27.8097,27.8499,27.8016,27.8177,21442.0
2016-11-16 12:00:00,34.6,34.61,34.55,34.57,27756.0,27.8177,27.8257,27.7775,27.7936,27756.0
2016-11-16 12:05:00,34.55,34.58,34.51,34.56,23687.0,27.7775,27.8016,27.7454,27.7855,23687.0
2016-11-16 12:10:00,34.56,34.6,34.56,34.58,16299.0,27.7855,27.8177,27.7855,27.8016,16299.0
2016-11-16 12:15:00,34.57,34.62,34.51,34.51,19899.0,27.7936,27.8338,27.7454,27.7454,19899.0
2016-11-16 12:20:00,34.52,34.56,34.51,34.53,23165.0,27.7534,27.7855,27.7454,27.7614,23165.0
2016-11-16 12:25:00,34.53,34.59,34.51,34.58,13791.0,27.7614,27.8097,27.7454,27.8016,13791.0
2016-11-16 12:30:00,34.59,34.62,34.58,34.59,26118.0,27.8097,27.8338,27.8016,27.8097,26118.0
2016-11-16 12:35:00,34.59,34.61,34.57,34.58,13865.0,27.8097,27.8257,27.7936,27.8016,13865.0
2016-11-16 12:40:00,34.58,34.59,34.56,34.58,33735.0,27.8016,27.8097,27.7855,27.8016,33735.0
2016-11-16 12:45:00,34.58,34.61,34.54,34.56,77676.0,27.8016,27.8257,27.7695,27.7855,77676.0
2016-11-16 12:50:00,34.56,34.59,34.49,34.59,73523.0,27.7855,27.8097,27.7293,27.8097,73523.0
2016-11-16 12:55:00,34.59,34.59,34.55,34.56,22212.0,27.8097,27.8097,27.7775,27.7855,22212.0
2016-11-16 13:00:00,34.57,34.6,34.53,34.55,22087.0,27.7936,27.8177,27.7614,27.7775,22087.0
2016-11-16 13:05:00,34.55,34.56,34.5,34.53,26678.0,27.7775,27.7855,27.7373,27.7614,26678.0
2016-11-16 13:10:00,34.52,34.59,34.52,34.58,20000.0,27.7534,27.8097,27.7534,27.8016,20000.0
2016-11-16 13:15:00,34.58,34.61,34.56,34.57,14089.0,27.8016,27.8257,27.7855,27.7936,14089.0
2016-11-16 13:20:00,34.57,34.57,34.47,34.49,37872.0,27.7936,27.7936,27.7132,27.7293,37872.0
2016-11-16 13:25:00,34.49,34.5,34.47,34.5,10814.0,27.7293,27.7373,27.7132,27.7373,10814.0
2016-11-16 13:30:00,34.5,34.51,34.47,34.48,21511.0,27.7373,27.7454,27.7132,27.7212,21511.0
2016-11-16 13:35:00,34.49,34.51,34.44,34.46,140223.0,27.7293,27.7454,27.6891,27.7052,140223.0
2016-11-16 13:40:00,34.47,34.47,34.38,34.39,34109.0,27.7132,27.7132,27.6408,27.6489,34109.0
2016-11-16 13:45:00,34.38,34.41,34.38,34.4,31714.0,27.6408,27.665,27.6408,27.6569,31714.0
2016-11-16 13:50:00,34.39,34.49,34.39,34.47,78245.0,27.6489,27.7293,27.6489,27.7132,78245.0
2016-11-16 13:55:00,34.47,34.52,34.47,34.51,32633.0,27.7132,27.7534,27.7132,27.7454,32633.0
2016-11-16 14:00:00,34.51,34.51,34.48,34.51,73704.0,27.7454,27.7454,27.7212,27.7454,73704.0
2016-11-16 14:05:00,34.51,34.67,34.5,34.67,41750.0,27.7454,27.874,27.7373,27.874,41750.0
2016-11-16 14:10:00,34.68,34.69,34.63,34.64,20272.0,27.882,27.8901,27.8418,27.8499,20272.0
2016-11-16 14:15:00,34.64,34.64,34.61,34.61,28332.0,27.8499,27.8499,27.8257,27.8257,28332.0
2016-11-16 14:20:00,34.62,34.62,34.57,34.57,54976.0,27.8338,27.8338,27.7936,27.7936,54976.0
2016-11-16 14:25:00,34.58,34.65,34.57,34.65,77434.0,27.8016,27.8579,27.7936,27.8579,77434.0
2016-11-16 14:30:00,34.64,34.65,34.62,34.63,43687.0,27.8499,27.8579,27.8338,27.8418,43687.0
2016-11-16 14:35:00,34.63,34.63,34.61,34.62,32412.0,27.8418,27.8418,27.8257,27.8338,32412.0
2016-11-16 14:40:00,34.62,34.63,34.6,34.6,28355.0,27.8338,27.8418,27.8177,27.8177,28355.0
2016-11-16 14:45:00,34.61,34.71,34.6,34.69,113255.0,27.8257,27.9061,27.8177,27.8901,113255.0
2016-11-16 14:50:00,34.69,34.74,34.68,34.73,125266.0,27.8901,27.9303,27.882,27.9222,125266.0
2016-11-16 14:55:00,34.74,34.78,34.73,34.77,34845.0,27.9303,27.9624,27.9222,27.9544,34845.0
2016-11-16 15:00:00,34.77,34.78,34.72,34.72,52563.0,27.9544,27.9624,27.9142,27.9142,52563.0
2016-11-16 15:05:00,34.72,34.73,34.72,34.73,16809.0,27.9142,27.9222,27.9142,27.9222,16809.0
2016-11-16 15:10:00,34.73,34.74,34.72,34.73,45847.0,27.9222,27.9303,27.9142,27.9222,45847.0
2016-11-16 15:15:00,34.73,34.8,34.72,34.8,75337.0,27.9222,27.9785,27.9142,27.9785,75337.0
2016-11-16 15:20:00,34.8,34.81,34.75,34.77,83416.0,27.9785,27.9865,27.9383,27.9544,83416.0
2016-11-16 15:25:00,34.76,34.77,34.74,34.76,58961.0,27.9463,27.9544,27.9303,27.9463,58961.0
2016-11-16 15:30:00,34.76,34.78,34.74,34.75,70271.0,27.9463,27.9624,27.9303,27.9383,70271.0
2016-11-16 15:35:00,34.75,34.77,34.73,34.75,88399.0,27.9383,27.9544,27.9222,27.9383,88399.0
2016-11-16 15:40:00,34.75,34.77,34.71,34.71,136209.0,27.9383,27.9544,27.9061,27.9061,136209.0
2016-11-16 15:45:00,34.72,34.77,34.71,34.72,105667.0,27.9142,27.9544,27.9061,27.9142,105667.0
2016-11-16 15:50:00,34.72,34.77,34.7,34.75,263446.0,27.9142,27.9544,27.8981,27.9383,263446.0
2016-11-16 15:55:00,34.75,34.76,34.68,34.73,255663.0,27.9383,27.9463,27.882,27.9222,255663.0
2016-11-17 09:30:00,38.46,39.0,38.01,38.15,1109213.0,30.9211,31.3552,30.5593,30.6718,1109213.0
2016-11-17 09:35:00,38.12,38.59,38.08,38.27,470986.0,30.6477,31.0256,30.6156,30.7683,470986.0
2016-11-17 09:40:00,38.25,38.5,38.16,38.27,354169.0,30.7522,30.9532,30.6799,30.7683,354169.0
2016-11-17 09:45:00,38.27,38.32,38.07,38.2,406817.0,30.7683,30.8085,30.6075,30.712,406817.0
2016-11-17 09:50:00,38.2,38.29,38.1,38.16,246995.0,30.712,30.7844,30.6316,30.6799,246995.0
2016-11-17 09:55:00,38.16,38.24,38.05,38.07,150569.0,30.6799,30.7442,30.5914,30.6075,150569.0
2016-11-17 10:00:00,38.08,38.49,37.91,38.39,481191.0,30.6156,30.9452,30.4789,30.8648,481191.0
2016-11-17 10:05:00,38.38,38.5,37.98,38.05,471460.0,30.8568,30.9532,30.5352,30.5914,471460.0
2016-11-17 10:10:00,38.05,38.35,38.05,38.29,159576.0,30.5914,30.8326,30.5914,30.7844,159576.0
2016-11-17 10:15:00,38.31,38.31,38.15,38.18,103748.0,30.8005,30.8005,30.6718,30.696,103748.0
2016-11-17 10:20:00,38.16,38.19,37.86,37.88,217444.0,30.6799,30.704,30.4387,30.4548,217444.0
2016-11-17 10:25:00,37.88,38.07,37.8,37.93,184773.0,30.4548,30.6075,30.3904,30.495,184773.0
2016-11-17 10:30:00,37.93,37.99,37.83,37.86,151199.0,30.495,30.5432,30.4146,30.4387,151199.0
2016-11-17 10:35:00,37.86,37.86,37.62,37.76,221224.0,30.4387,30.4387,30.2457,30.3583,221224.0
2016-11-17 10:40:00,37.76,37.93,37.67,37.9,123531.0,30.3583,30.495,30.2859,30.4708,123531.0
2016-11-17 10:45:00,37.91,37.93,37.75,37.79,113849.0,30.4789,30.495,30.3502,30.3824,113849.0
2016-11-17 10:50:00,37.79,37.87,37.7,37.73,131210.0,30.3824,30.4467,30.31,30.3342,131210.0
2016-11-17 10:55:00,37.72,37.81,37.57,37.7,193879.0,30.3261,30.3985,30.2055,30.31,193879.0
2016-11-17 11:00:00,37.69,37.77,37.68,37.73,83500.0,30.302,30.3663,30.294,30.3342,83500.0
2016-11-17 11:05:00,37.73,37.79,37.64,37.77,107906.0,30.3342,30.3824,30.2618,30.3663,107906.0
2016-11-17 11:10:00,37.77,37.87,37.71,37.85,146423.0,30.3663,30.4467,30.3181,30.4306,146423.0
2016-11-17 11:15:00,37.85,37.95,37.79,37.95,84282.0,30.4306,30.511,30.3824,30.511,84282.0
2016-11-17 11:20:00,37.95,38.0,37.91,37.93,112363.0,30.511,30.5512,30.4789,30.495,112363.0
2016-11-17 11:25:00,37.93,37.97,37.89,37.9,69656.0,30.495,30.5271,30.4628,30.4708,69656.0
2016-11-17 11:30:00,37.89,37.97,37.77,37.79,98083.0,30.4628,30.5271,30.3663,30.3824,98083.0
2016-11-17 11:35:00,37.79,37.8,37.57,37.58,145401.0,30.3824,30.3904,30.2055,30.2136,145401.0
2016-11-17 11:40:00,37.57,37.62,37.47,37.59,196070.0,30.2055,30.2457,30.1251,30.2216,196070.0
2016-11-17 11:45:00,37.6,37.7,37.52,37.59,94433.0,30.2296,30.31,30.1653,30.2216,94433.0
2016-11-17 11:50:00,37.59,37.6,37.39,37.39,80851.0,30.2216,30.2296,30.0608,30.0608,80851.0
2016-11-17 11:55:00,37.39,37.41,37.17,37.28,200737.0,30.0608,30.0769,29.8839,29.9724,200737.0
2016-11-17 12:00:00,37.31,37.41,37.14,37.31,157859.0,29.9965,30.0769,29.8598,29.9965,157859.0
2016-11-17 12:05:00,37.32,37.36,37.17,37.21,150984.0,30.0045,30.0367,29.8839,29.9161,150984.0
2016-11-17 12:10:00,37.18,37.35,37.12,37.26,94330.0,29.892,30.0287,29.8437,29.9563,94330.0
2016-11-17 12:15:00,37.25,37.36,37.2,37.28,106841.0,29.9483,30.0367,29.9081,29.9724,106841.0
2016-11-17 12:20:00,37.28,37.35,37.24,37.26,80447.0,29.9724,30.0287,29.9402,29.9563,80447.0
2016-11-17 12:25:00,37.26,37.32,37.19,37.23,145537.0,29.9563,30.0045,29.9,29.9322,145537.0
2016-11-17 12:30:00,37.23,37.23,37.11,37.14,82967.0,29.9322,29.9322,29.8357,29.8598,82967.0
2016-11-17 12:35:00,37.14,37.15,37.03,37.03,103464.0,29.8598,29.8679,29.7714,29.7714,103464.0
2016-11-17 12:40:00,37.03,37.07,36.93,37.03,146884.0,29.7714,29.8035,29.691,29.7714,146884.0
2016-11-17 12:45:00,37.03,37.1,36.98,37.01,92401.0,29.7714,29.8277,29.7312,29.7553,92401.0
2016-11-17 12:50:00,37.0,37.04,36.78,36.83,202699.0,29.7473,29.7794,29.5704,29.6106,202699.0
2016-11-17 12:55:00,36.84,36.97,36.84,36.94,94514.0,29.6186,29.7231,29.6186,29.699,94514.0
2016-11-17 13:00:00,36.95,36.96,36.89,36.93,100746.0,29.7071,29.7151,29.6588,29.691,100746.0
2016-11-17 13:05:00,36.94,36.95,36.8,36.83,115366.0,29.699,29.7071,29.5865,29.6106,115366.0
2016-11-17 13:10:00,36.83,36.88,36.74,36.79,102919.0,29.6106,29.6508,29.5382,29.5784,102919.0
2016-11-17 13:15:00,36.8,36.97,36.79,36.96,139576.0,29.5865,29.7231,29.5784,29.7151,139576.0
2016-11-17 13:20:00,36.96,37.13,36.95,37.13,149182.0,29.7151,29.8518,29.7071,29.8518,149182.0
2016-11-17 13:25:00,37.13,37.16,37.04,37.05,142259.0,29.8518,29.8759,29.7794,29.7875,142259.0
2016-11-17 13:30:00,37.05,37.26,37.04,37.25,119954.0,29.7875,29.9563,29.7794,29.9483,119954.0
2016-11-17 13:35:00,37.25,37.36,37.21,37.33,124284.0,29.9483,30.0367,29.9161,30.0126,124284.0
2016-11-17 13:40:00,37.33,37.37,37.3,37.35,73430.0,30.0126,30.0447,29.9885,30.0287,73430.0
2016-11-17 13:45:00,37.36,37.39,37.26,37.29,101760.0,30.0367,30.0608,29.9563,29.9804,101760.0
2016-11-17 13:50:00,37.29,37.36,37.25,37.33,51080.0,29.9804,30.0367,29.9483,30.0126,51080.0
2016-11-17 13:55:00,37.32,37.32,37.14,37.14,85871.0,30.0045,30.0045,29.8598,29.8598,85871.0
2016-11-17 14:00:00,37.14,37.15,36.96,36.97,150066.0,29.8598,29.8679,29.7151,29.7231,150066.0
2016-11-17 14:05:00,36.97,37.08,36.91,36.97,119984.0,29.7231,29.8116,29.6749,29.7231,119984.0
2016-11-17 14:10:00,36.97,37.09,36.96,37.04,109081.0,29.7231,29.8196,29.7151,29.7794,109081.0
2016-11-17 14:15:00,37.04,37.1,37.03,37.08,54769.0,29.7794,29.8277,29.7714,29.8116,54769.0
2016-11-17 14:20:00,37.08,37.12,37.04,37.06,64556.0,29.8116,29.8437,29.7794,29.7955,64556.0
2016-11-17 14:25:00,37.06,37.08,36.99,37.04,93675.0,29.7955,29.8116,29.7392,29.7794,93675.0
2016-11-17 14:30:00,37.05,37.1,37.02,37.09,68379.0,29.7875,29.8277,29.7633,29.8196,68379.0
2016-11-17 14:35:00,37.09,37.13,37.07,37.09,70121.0,29.8196,29.8518,29.8035,29.8196,70121.0
2016-11-17 14:40:00,37.09,37.12,37.05,37.1,49607.0,29.8196,29.8437,29.7875,29.8277,49607.0
2016-11-17 14:45:00,37.11,37.17,37.09,37.1,55050.0,29.8357,29.8839,29.8196,29.8277,55050.0
2016-11-17 14:50:00,37.1,37.1,37.07,37.08,54604.0,29.8277,29.8277,29.8035,29.8116,54604.0
2016-11-17 14:55:00,37.07,37.09,36.96,36.98,147105.0,29.8035,29.8196,29.7151,29.7312,147105.0
2016-11-17 15:00:00,36.99,37.02,36.93,36.95,65701.0,29.7392,29.7633,29.691,29.7071,65701.0
2016-11-17 15:05:00,36.95,36.99,36.9,36.94,80653.0,29.7071,29.7392,29.6669,29.699,80653.0
2016-11-17 15:10:00,36.93,36.97,36.92,36.95,71832.0,29.691,29.7231,29.6829,29.7071,71832.0
2016-11-17 15:15:00,36.95,36.99,36.9,36.95,117056.0,29.7071,29.7392,29.6669,29.7071,117056.0
2016-11-17 15:20:00,36.96,36.97,36.89,36.97,76244.0,29.7151,29.7231,29.6588,29.7231,76244.0
2016-11-17 15:25:00,36.97,36.98,36.93,36.93,86445.0,29.7231,29.7312,29.691,29.691,86445.0
2016-11-17 15:30:00,36.93,36.94,36.86,36.88,172836.0,29.691,29.699,29.6347,29.6508,172836.0
2016-11-17 15:35:00,36.89,36.89,36.82,36.85,283953.0,29.6588,29.6588,29.6025,29.6267,283953.0
2016-11-17 15:40:00,36.85,37.03,36.8,36.83,357403.0,29.6267,29.7714,29.5865,29.6106,357403.0
2016-11-17 15:45:00,36.83,36.92,36.82,36.9,204524.0,29.6106,29.6829,29.6025,29.6669,204524.0
2016-11-17 15:50:00,36.9,36.9,36.87,36.9,299511.0,29.6669,29.6669,29.6427,29.6669,299511.0
2016-11-17 15:55:00,36.89,36.9,36.87,36.9,515792.0,29.6588,29.6669,29.6427,29.6669,515792.0
2016-11-18 09:30:00,36.82,36.99,36.74,36.86,160153.0,29.6025,29.7392,29.5382,29.6347,160153.0
2016-11-18 09:35:00,36.86,36.94,36.72,36.94,95273.0,29.6347,29.699,29.5221,29.699,95273.0
2016-11-18 09:40:00,36.95,37.05,36.87,37.0,105139.0,29.7071,29.7875,29.6427,29.7473,105139.0
2016-11-18 09:45:00,37.0,37.1,36.99,37.1,57171.0,29.7473,29.8277,29.7392,29.8277,57171.0
2016-11-18 09:50:00,37.09,37.15,37.07,37.1,62214.0,29.8196,29.8679,29.8035,29.8277,62214.0
2016-11-18 09:55:00,37.1,37.11,37.03,37.07,46111.0,29.8277,29.8357,29.7714,29.8035,46111.0
2016-11-18 10:00:00,37.05,37.17,37.04,37.16,67397.0,29.7875,29.8839,29.7794,29.8759,67397.0
2016-11-18 10:05:00,37.17,37.18,37.1,37.13,63175.0,29.8839,29.892,29.8277,29.8518,63175.0
2016-11-18 10:10:00,37.14,37.22,37.12,37.19,55719.0,29.8598,29.9241,29.8437,29.9,55719.0
2016-11-18 10:15:00,37.2,37.33,37.19,37.28,219467.0,29.9081,30.0126,29.9,29.9724,219467.0
2016-11-18 10:20:00,37.28,37.36,37.21,37.21,66979.0,29.9724,30.0367,29.9161,29.9161,66979.0
2016-11-18 10:25:00,37.22,37.25,37.14,37.16,97329.0,29.9241,29.9483,29.8598,29.8759,97329.0
2016-11-18 10:30:00,37.17,37.25,37.11,37.11,102210.0,29.8839,29.9483,29.8357,29.8357,102210.0
2016-11-18 10:35:00,37.12,37.16,37.07,37.13,119421.0,29.8437,29.8759,29.8035,29.8518,119421.0
2016-11-18 10:40:00,37.13,37.14,37.04,37.05,118872.0,29.8518,29.8598,29.7794,29.7875,118872.0
2016-11-18 10:45:00,37.05,37.06,37.0,37.03,156260.0,29.7875,29.7955,29.7473,29.7714,156260.0
2016-11-18 10:50:00,37.04,37.07,37.01,37.03,103438.0,29.7794,29.8035,29.7553,29.7714,103438.0
2016-11-18 10:55:00,37.02,37.04,37.0,37.01,79953.0,29.7633,29.7794,29.7473,29.7553,79953.0
2016-11-18 11:00:00,37.01,37.01,36.9,36.98,108907.0,29.7553,29.7553,29.6669,29.7312,108907.0
2016-11-18 11:05:00,36.98,37.02,36.95,37.02,76429.0,29.7312,29.7633,29.7071,29.7633,76429.0
2016-11-18 11:10:00,37.02,37.04,37.0,37.04,43482.0,29.7633,29.7794,29.7473,29.7794,43482.0
2016-11-18 11:15:00,37.05,37.15,37.04,37.12,30328.0,29.7875,29.8679,29.7794,29.8437,30328.0
2016-11-18 11:20:00,37.12,37.13,37.05,37.08,30660.0,29.8437,29.8518,29.7875,29.8116,30660.0
2016-11-18 11:25:00,37.07,37.09,37.0,37.0,39362.0,29.8035,29.8196,29.7473,29.7473,39362.0
2016-11-18 11:30:00,37.01,37.01,36.88,36.92,50316.0,29.7553,29.7553,29.6508,29.6829,50316.0
2016-11-18 11:35:00,36.93,36.98,36.92,36.92,41501.0,29.691,29.7312,29.6829,29.6829,41501.0
2016-11-18 11:40:00,36.93,37.01,36.93,36.94,26554.0,29.691,29.7553,29.691,29.699,26554.0
2016-11-18 11:45:00,36.94,36.96,36.89,36.89,28700.0,29.699,29.7151,29.6588,29.6588,28700.0
2016-11-18 11:50:00,36.9,36.92,36.86,36.89,33197.0,29.6669,29.6829,29.6347,29.6588,33197.0
2016-11-18 11:55:00,36.89,36.9,36.86,36.88,31354.0,29.6588,29.6669,29.6347,29.6508,31354.0
2016-11-18 12:00:00,36.88,36.95,36.86,36.93,32691.0,29.6508,29.7071,29.6347,29.691,32691.0
2016-11-18 12:05:00,36.93,36.94,36.89,36.89,27597.0,29.691,29.699,29.6588,29.6588,27597.0
2016-11-18 12:10:00,36.89,36.93,36.86,36.92,21640.0,29.6588,29.691,29.6347,29.6829,21640.0
2016-11-18 12:15:00,36.93,36.93,36.87,36.87,19195.0,29.691,29.691,29.6427,29.6427,19195.0
2016-11-18 12:20:00,36.87,36.87,36.78,36.82,38035.0,29.6427,29.6427,29.5704,29.6025,38035.0
2016-11-18 12:25:00,36.83,36.85,36.79,36.8,16464.0,29.6106,29.6267,29.5784,29.5865,16464.0
2016-11-18 12:30:00,36.81,36.83,36.79,36.79,14092.0,29.5945,29.6106,29.5784,29.5784,14092.0
2016-11-18 12:35:00,36.79,36.8,36.76,36.77,39344.0,29.5784,29.5865,29.5543,29.5623,39344.0
2016-11-18 12:40:00,36.77,36.8,36.76,36.77,41471.0,29.5623,29.5865,29.5543,29.5623,41471.0
2016-11-18 12:45:00,36.77,36.84,36.77,36.84,29197.0,29.5623,29.6186,29.5623,29.6186,29197.0
2016-11-18 12:50:00,36.84,36.9,36.83,36.88,42141.0,29.6186,29.6669,29.6106,29.6508,42141.0
2016-11-18 12:55:00,36.87,36.94,36.86,36.93,20381.0,29.6427,29.699,29.6347,29.691,20381.0
2016-11-18 13:00:00,36.93,36.93,36.88,36.89,22359.0,29.691,29.691,29.6508,29.6588,22359.0
2016-11-18 13:05:00,36.89,36.92,36.89,36.89,17340.0,29.6588,29.6829,29.6588,29.6588,17340.0
2016-11-18 13:10:00,36.89,36.92,36.88,36.92,19998.0,29.6588,29.6829,29.6508,29.6829,19998.0
2016-11-18 13:15:00,36.92,36.92,36.88,36.91,15742.0,29.6829,29.6829,29.6508,29.6749,15742.0
2016-11-18 13:20:00,36.92,36.94,36.91,36.93,9730.0,29.6829,29.699,29.6749,29.691,9730.0
2016-11-18 13:25:00,36.93,36.94,36.9,36.9,9586.0,29.691,29.699,29.6669,29.6669,9586.0
2016-11-18 13:30:00,36.91,36.98,36.9,36.95,23732.0,29.6749,29.7312,29.6669,29.7071,23732.0
2016-11-18 13:35:00,36.94,36.96,36.93,36.95,17972.0,29.699,29.7151,29.691,29.7071,17972.0
2016-11-18 13:40:00,36.95,36.98,36.92,36.98,20670.0,29.7071,29.7312,29.6829,29.7312,20670.0
2016-11-18 13:45:00,36.98,36.98,36.94,36.94,18720.0,29.7312,29.7312,29.699,29.699,18720.0
2016-11-18 13:50:00,36.94,37.0,36.94,36.98,22874.0,29.699,29.7473,29.699,29.7312,22874.0
2016-11-18 13:55:00,36.98,36.98,36.92,36.92,31478.0,29.7312,29.7312,29.6829,29.6829,31478.0
2016-11-18 14:00:00,36.93,36.95,36.92,36.95,20902.0,29.691,29.7071,29.6829,29.7071,20902.0
2016-11-18 14:05:00,36.95,36.99,36.94,36.97,30625.0,29.7071,29.7392,29.699,29.7231,30625.0
2016-11-18 14:10:00,36.98,37.02,36.97,37.02,23658.0,29.7312,29.7633,29.7231,29.7633,23658.0
2016-11-18 14:15:00,37.03,37.05,37.0,37.0,34397.0,29.7714,29.7875,29.7473,29.7473,34397.0
2016-11-18 14:20:00,37.0,37.01,36.98,37.0,30465.0,29.7473,29.7553,29.7312,29.7473,30465.0
2016-11-18 14:25:00,37.01,37.01,36.96,36.98,23496.0,29.7553,29.7553,29.7151,29.7312,23496.0
2016-11-18 14:30:00,36.98,37.01,36.97,36.99,19232.0,29.7312,29.7553,29.7231,29.7392,19232.0
2016-11-18 14:35:00,36.99,37.03,36.99,37.02,22468.0,29.7392,29.7714,29.7392,29.7633,22468.0
2016-11-18 14:40:00,37.03,37.03,37.01,37.02,20745.0,29.7714,29.7714,29.7553,29.7633,20745.0
2016-11-18 14:45:00,37.03,37.03,37.02,37.02,9963.0,29.7714,29.7714,29.7633,29.7633,9963.0
2016-11-18 14:50:00,37.02,37.03,37.0,37.0,90947.0,29.7633,29.7714,29.7473,29.7473,90947.0
2016-11-18 14:55:00,37.01,37.03,36.97,36.97,71187.0,29.7553,29.7714,29.7231,29.7231,71187.0
2016-11-18 15:00:00,36.97,37.0,36.95,36.97,49827.0,29.7231,29.7473,29.7071,29.7231,49827.0
2016-11-18 15:05:00,36.96,36.97,36.92,36.95,29404.0,29.7151,29.7231,29.6829,29.7071,29404.0
2016-11-18 15:10:00,36.95,36.96,36.93,36.93,22454.0,29.7071,29.7151,29.691,29.691,22454.0
2016-11-18 15:15:00,36.94,37.01,36.93,37.01,35299.0,29.699,29.7553,29.691,29.7553,35299.0
2016-11-18 15:20:00,37.01,37.01,36.98,36.98,38602.0,29.7553,29.7553,29.7312,29.7312,38602.0
2016-11-18 15:25:00,36.98,37.02,36.98,37.02,26781.0,29.7312,29.7633,29.7312,29.7633,26781.0
2016-11-18 15:30:00,37.02,37.03,36.99,37.0,41005.0,29.7633,29.7714,29.7392,29.7473,41005.0
2016-11-18 15:35:00,36.99,37.03,36.99,36.99,83812.0,29.7392,29.7714,29.7392,29.7392,83812.0
2016-11-18 15:40:00,36.99,37.05,36.99,37.03,103333.0,29.7392,29.7875,29.7392,29.7714,103333.0
2016-11-18 15:45:00,37.04,37.04,37.02,37.02,36263.0,29.7794,29.7794,29.7633,29.7633,36263.0
2016-11-18 15:50:00,37.02,37.02,36.99,36.99,61399.0,29.7633,29.7633,29.7392,29.7392,61399.0
2016-11-18 15:55:00,36.99,37.01,36.97,37.0,316091.0,29.7392,29.7553,29.7231,29.7473,316091.0
2016-11-21 09:30:00,37.0,37.19,36.66,37.19,118249.0,29.7473,29.9,29.4739,29.9,118249.0
2016-11-21 09:35:00,37.2,37.33,37.19,37.3,61248.0,29.9081,30.0126,29.9,29.9885,61248.0
2016-11-21 09:40:00,37.31,37.31,37.16,37.16,35852.0,29.9965,29.9965,29.8759,29.8759,35852.0
2016-11-21 09:45:00,37.17,37.2,37.09,37.09,58735.0,29.8839,29.9081,29.8196,29.8196,58735.0
2016-11-21 09:50:00,37.09,37.23,37.07,37.22,54470.0,29.8196,29.9322,29.8035,29.9241,54470.0
2016-11-21 09:55:00,37.22,37.23,37.13,37.19,23326.0,29.9241,29.9322,29.8518,29.9,23326.0
2016-11-21 10:00:00,37.19,37.21,37.14,37.17,25455.0,29.9,29.9161,29.8598,29.8839,25455.0
2016-11-21 10:05:00,37.17,37.17,37.12,37.12,28144.0,29.8839,29.8839,29.8437,29.8437,28144.0
2016-11-21 10:10:00,37.11,37.14,37.07,37.09,33161.0,29.8357,29.8598,29.8035,29.8196,33161.0
2016-11-21 10:15:00,37.09,37.14,37.05,37.06,45872.0,29.8196,29.8598,29.7875,29.7955,45872.0
2016-11-21 10:20:00,37.06,37.08,37.01,37.04,44051.0,29.7955,29.8116,29.7553,29.7794,44051.0
2016-11-21 10:25:00,37.03,37.04,36.96,37.02,92461.0,29.7714,29.7794,29.7151,29.7633,92461.0
2016-11-21 10:30:00,37.02,37.06,37.0,37.03,81121.0,29.7633,29.7955,29.7473,29.7714,81121.0
2016-11-21 10:35:00,37.03,37.03,36.97,36.97,51527.0,29.7714,29.7714,29.7231,29.7231,51527.0
2016-11-21 10:40:00,36.98,37.09,36.98,37.08,44583.0,29.7312,29.8196,29.7312,29.8116,44583.0
2016-11-21 10:45:00,37.08,37.09,37.06,37.07,30640.0,29.8116,29.8196,29.7955,29.8035,30640.0
2016-11-21 10:50:00,37.07,37.09,37.07,37.07,48067.0,29.8035,29.8196,29.8035,29.8035,48067.0
2016-11-21 10:55:00,37.08,37.09,37.05,37.08,34965.0,29.8116,29.8196,29.7875,29.8116,34965.0
2016-11-21 11:00:00,37.08,37.13,37.06,37.09,50902.0,29.8116,29.8518,29.7955,29.8196,50902.0
2016-11-21 11:05:00,37.09,37.11,37.08,37.11,27282.0,29.8196,29.8357,29.8116,29.8357,27282.0
2016-11-21 11:10:00,37.12,37.2,37.08,37.11,69625.0,29.8437,29.9081,29.8116,29.8357,69625.0
2016-11-21 11:15:00,37.11,37.2,37.11,37.2,105954.0,29.8357,29.9081,29.8357,29.9081,105954.0
2016-11-21 11:20:00,37.2,37.23,37.17,37.2,32384.0,29.9081,29.9322,29.8839,29.9081,32384.0
2016-11-21 11:25:00,37.2,37.28,37.15,37.17,87594.0,29.9081,29.9724,29.8679,29.8839,87594.0
2016-11-21 11:30:00,37.16,37.25,37.16,37.23,21765.0,29.8759,29.9483,29.8759,29.9322,21765.0
2016-11-21 11:35:00,37.23,37.28,37.22,37.26,47089.0,29.9322,29.9724,29.9241,29.9563,47089.0
2016-11-21 11:40:00,37.27,37.27,37.17,37.19,59369.0,29.9643,29.9643,29.8839,29.9,59369.0
2016-11-21 11:45:00,37.19,37.24,37.19,37.23,21908.0,29.9,29.9402,29.9,29.9322,21908.0
2016-11-21 11:50:00,37.24,37.37,37.23,37.35,121436.0,29.9402,30.0447,29.9322,30.0287,121436.0
2016-11-21 11:55:00,37.36,37.39,37.33,37.39,56525.0,30.0367,30.0608,30.0126,30.0608,56525.0
2016-11-21 12:00:00,37.4,37.43,37.34,37.35,51458.0,30.0689,30.093,30.0206,30.0287,51458.0
2016-11-21 12:05:00,37.35,37.4,37.32,37.37,24411.0,30.0287,30.0689,30.0045,30.0447,24411.0
2016-11-21 12:10:00,37.37,37.37,37.29,37.3,30266.0,30.0447,30.0447,29.9804,29.9885,30266.0
2016-11-21 12:15:00,37.29,37.31,37.27,37.31,18472.0,29.9804,29.9965,29.9643,29.9965,18472.0
2016-11-21 12:20:00,37.32,37.34,37.28,37.3,14430.0,30.0045,30.0206,29.9724,29.9885,14430.0
2016-11-21 12:25:00,37.3,37.33,37.29,37.3,12760.0,29.9885,30.0126,29.9804,29.9885,12760.0
2016-11-21 12:30:00,37.29,37.33,37.28,37.29,15917.0,29.9804,30.0126,29.9724,29.9804,15917.0
2016-11-21 12:35:00,37.29,37.32,37.29,37.32,15699.0,29.9804,30.0045,29.9804,30.0045,15699.0
2016-11-21 12:40:00,37.33,37.35,37.31,37.34,36592.0,30.0126,30.0287,29.9965,30.0206,36592.0
2016-11-21 12:45:00,37.35,37.36,37.31,37.33,19016.0,30.0287,30.0367,29.9965,30.0126,19016.0
2016-11-21 12:50:00,37.33,37.34,37.29,37.3,18259.0,30.0126,30.0206,29.9804,29.9885,18259.0
2016-11-21 12:55:00,37.3,37.31,37.29,37.3,17555.0,29.9885,29.9965,29.9804,29.9885,17555.0
2016-11-21 13:00:00,37.3,37.32,37.3,37.32,15413.0,29.9885,30.0045,29.9885,30.0045,15413.0
2016-11-21 13:05:00,37.32,37.33,37.25,37.29,45050.0,30.0045,30.0126,29.9483,29.9804,45050.0
2016-11-21 13:10:00,37.28,37.3,37.27,37.28,16884.0,29.9724,29.9885,29.9643,29.9724,16884.0
2016-11-21 13:15:00,37.28,37.31,37.28,37.3,17651.0,29.9724,29.9965,29.9724,29.9885,17651.0
2016-11-21 13:20:00,37.3,37.31,37.26,37.27,30120.0,29.9885,29.9965,29.9563,29.9643,30120.0
2016-11-21 13:25:00,37.27,37.31,37.26,37.27,17751.0,29.9643,29.9965,29.9563,29.9643,17751.0
2016-11-21 13:30:00,37.27,37.3,37.26,37.27,18800.0,29.9643,29.9885,29.9563,29.9643,18800.0
2016-11-21 13:35:00,37.26,37.28,37.24,37.27,27400.0,29.9563,29.9724,29.9402,29.9643,27400.0
2016-11-21 13:40:00,37.27,37.27,37.21,37.21,43582.0,29.9643,29.9643,29.9161,29.9161,43582.0
2016-11-21 13:45:00,37.21,37.25,37.21,37.24,19453.0,29.9161,29.9483,29.9161,29.9402,19453.0
2016-11-21 13:50:00,37.25,37.3,37.24,37.28,19587.0,29.9483,29.9885,29.9402,29.9724,19587.0
2016-11-21 13:55:00,37.29,37.32,37.26,37.26,26853.0,29.9804,30.0045,29.9563,29.9563,26853.0
2016-11-21 14:00:00,37.26,37.31,37.25,37.31,17790.0,29.9563,29.9965,29.9483,29.9965,17790.0
2016-11-21 14:05:00,37.3,37.32,37.28,37.29,25139.0,29.9885,30.0045,29.9724,29.9804,25139.0
2016-11-21 14:10:00,37.29,37.35,37.28,37.34,20739.0,29.9804,30.0287,29.9724,30.0206,20739.0
2016-11-21 14:15:00,37.34,37.34,37.32,37.32,11457.0,30.0206,30.0206,30.0045,30.0045,11457.0
2016-11-21 14:20:00,37.33,37.34,37.29,37.3,33845.0,30.0126,30.0206,29.9804,29.9885,33845.0
2016-11-21 14:25:00,37.3,37.31,37.26,37.26,46664.0,29.9885,29.9965,29.9563,29.9563,46664.0
2016-11-21 14:30:00,37.26,37.31,37.23,37.23,81394.0,29.9563,29.9965,29.9322,29.9322,81394.0
2016-11-21 14:35:00,37.24,37.24,37.2,37.2,18542.0,29.9402,29.9402,29.9081,29.9081,18542.0
2016-11-21 14:40:00,37.2,37.22,37.17,37.18,25492.0,29.9081,29.9241,29.8839,29.892,25492.0
2016-11-21 14:45:00,37.18,37.2,37.18,37.19,38561.0,29.892,29.9081,29.892,29.9,38561.0
2016-11-21 14:50:00,37.19,37.21,37.18,37.2,27148.0,29.9,29.9161,29.892,29.9081,27148.0
2016-11-21 14:55:00,37.2,37.23,37.13,37.14,83918.0,29.9081,29.9322,29.8518,29.8598,83918.0
2016-11-21 15:00:00,37.14,37.16,37.13,37.14,14820.0,29.8598,29.8759,29.8518,29.8598,14820.0
2016-11-21 15:05:00,37.14,37.17,37.13,37.14,27339.0,29.8598,29.8839,29.8518,29.8598,27339.0
2016-11-21 15:10:00,37.14,37.15,37.13,37.14,25678.0,29.8598,29.8679,29.8518,29.8598,25678.0
2016-11-21 15:15:00,37.14,37.14,37.11,37.13,23314.0,29.8598,29.8598,29.8357,29.8518,23314.0
2016-11-21 15:20:00,37.13,37.13,37.09,37.09,26554.0,29.8518,29.8518,29.8196,29.8196,26554.0
2016-11-21 15:25:00,37.09,37.14,37.09,37.13,26412.0,29.8196,29.8598,29.8196,29.8518,26412.0
2016-11-21 15:30:00,37.14,37.16,37.13,37.15,27939.0,29.8598,29.8759,29.8518,29.8679,27939.0
2016-11-21 15:35:00,37.16,37.17,37.11,37.12,54317.0,29.8759,29.8839,29.8357,29.8437,54317.0
2016-11-21 15:40:00,37.11,37.13,37.08,37.1,42762.0,29.8357,29.8518,29.8116,29.8277,42762.0
2016-11-21 15:45:00,37.11,37.15,37.1,37.14,40370.0,29.8357,29.8679,29.8277,29.8598,40370.0
2016-11-21 15:50:00,37.14,37.15,37.12,37.13,95941.0,29.8598,29.8679,29.8437,29.8518,95941.0
2016-11-21 15:55:00,37.13,37.14,37.1,37.12,167557.0,29.8518,29.8598,29.8277,29.8437,167557.0
2016-11-22 09:30:00,37.29,37.43,36.95,37.11,93943.0,29.9804,30.093,29.7071,29.8357,93943.0
2016-11-22 09:35:00,37.06,37.3,37.04,37.3,80080.0,29.7955,29.9885,29.7794,29.9885,80080.0
2016-11-22 09:40:00,37.31,37.33,37.16,37.17,35245.0,29.9965,30.0126,29.8759,29.8839,35245.0
2016-11-22 09:45:00,37.18,37.22,37.12,37.16,64721.0,29.892,29.9241,29.8437,29.8759,64721.0
2016-11-22 09:50:00,37.16,37.24,37.12,37.19,38219.0,29.8759,29.9402,29.8437,29.9,38219.0
2016-11-22 09:55:00,37.16,37.22,37.1,37.1,15482.0,29.8759,29.9241,29.8277,29.8277,15482.0
2016-11-22 10:00:00,37.09,37.14,37.08,37.11,69614.0,29.8196,29.8598,29.8116,29.8357,69614.0
2016-11-22 10:05:00,37.12,37.14,37.09,37.11,52394.0,29.8437,29.8598,29.8196,29.8357,52394.0
2016-11-22 10:10:00,37.12,37.18,37.06,37.11,70688.0,29.8437,29.892,29.7955,29.8357,70688.0
2016-11-22 10:15:00,37.11,37.11,37.03,37.07,28819.0,29.8357,29.8357,29.7714,29.8035,28819.0
2016-11-22 10:20:00,37.08,37.09,37.0,37.01,42559.0,29.8116,29.8196,29.7473,29.7553,42559.0
2016-11-22 10:25:00,37.01,37.01,36.95,36.97,32661.0,29.7553,29.7553,29.7071,29.7231,32661.0
2016-11-22 10:30:00,36.97,37.01,36.95,36.98,33454.0,29.7231,29.7553,29.7071,29.7312,33454.0
2016-11-22 10:35:00,36.98,37.05,36.98,37.04,23832.0,29.7312,29.7875,29.7312,29.7794,23832.0
2016-11-22 10:40:00,37.03,37.06,37.01,37.03,31640.0,29.7714,29.7955,29.7553,29.7714,31640.0
2016-11-22 10:45:00,37.04,37.04,36.97,36.99,29699.0,29.7794,29.7794,29.7231,29.7392,29699.0
2016-11-22 10:50:00,36.98,36.99,36.89,36.92,41589.0,29.7312,29.7392,29.6588,29.6829,41589.0
2016-11-22 10:55:00,36.91,36.92,36.88,36.89,23188.0,29.6749,29.6829,29.6508,29.6588,23188.0
2016-11-22 11:00:00,36.89,36.93,36.86,36.93,73917.0,29.6588,29.691,29.6347,29.691,73917.0
2016-11-22 11:05:00,36.93,37.0,36.93,37.0,34506.0,29.691,29.7473,29.691,29.7473,34506.0
2016-11-22 11:10:00,37.0,37.0,36.92,36.92,33718.0,29.7473,29.7473,29.6829,29.6829,33718.0
2016-11-22 11:15:00,36.92,36.97,36.91,36.95,26548.0,29.6829,29.7231,29.6749,29.7071,26548.0
2016-11-22 11:20:00,36.95,36.96,36.91,36.91,52233.0,29.7071,29.7151,29.6749,29.6749,52233.0
2016-11-22 11:25:00,36.92,36.92,36.83,36.83,17842.0,29.6829,29.6829,29.6106,29.6106,17842.0
2016-11-22 11:30:00,36.84,36.86,36.78,36.79,65635.0,29.6186,29.6347,29.5704,29.5784,65635.0
2016-11-22 11:35:00,36.79,36.81,36.73,36.75,64066.0,29.5784,29.5945,29.5302,29.5463,64066.0
2016-11-22 11:40:00,36.75,36.75,36.71,36.72,50725.0,29.5463,29.5463,29.5141,29.5221,50725.0
2016-11-22 11:45:00,36.73,36.77,36.68,36.68,50735.0,29.5302,29.5623,29.49,29.49,50735.0
2016-11-22 11:50:00,36.69,36.71,36.67,36.68,32181.0,29.498,29.5141,29.4819,29.49,32181.0
2016-11-22 11:55:00,36.67,36.71,36.62,36.68,131490.0,29.4819,29.5141,29.4417,29.49,131490.0
2016-11-22 12:00:00,36.69,36.75,36.62,36.75,118284.0,29.498,29.5463,29.4417,29.5463,118284.0
2016-11-22 12:05:00,36.75,36.82,36.75,36.79,86217.0,29.5463,29.6025,29.5463,29.5784,86217.0
2016-11-22 12:10:00,36.79,36.79,36.73,36.77,64355.0,29.5784,29.5784,29.5302,29.5623,64355.0
2016-11-22 12:15:00,36.77,36.79,36.75,36.77,31737.0,29.5623,29.5784,29.5463,29.5623,31737.0
2016-11-22 12:20:00,36.76,36.77,36.71,36.72,30713.0,29.5543,29.5623,29.5141,29.5221,30713.0
2016-11-22 12:25:00,36.72,36.76,36.7,36.74,43052.0,29.5221,29.5543,29.5061,29.5382,43052.0
2016-11-22 12:30:00,36.74,36.75,36.73,36.74,13351.0,29.5382,29.5463,29.5302,29.5382,13351.0
2016-11-22 12:35:00,36.75,36.75,36.69,36.69,18322.0,29.5463,29.5463,29.498,29.498,18322.0
2016-11-22 12:40:00,36.69,36.7,36.64,36.64,13416.0,29.498,29.5061,29.4578,29.4578,13416.0
2016-11-22 12:45:00,36.65,36.66,36.6,36.6,11846.0,29.4659,29.4739,29.4257,29.4257,11846.0
2016-11-22 12:50:00,36.6,36.62,36.57,36.62,54516.0,29.4257,29.4417,29.4015,29.4417,54516.0
2016-11-22 12:55:00,36.62,36.69,36.62,36.68,34570.0,29.4417,29.498,29.4417,29.49,34570.0
2016-11-22 13:00:00,36.68,36.74,36.67,36.74,24671.0,29.49,29.5382,29.4819,29.5382,24671.0
2016-11-22 13:05:00,36.74,36.78,36.74,36.76,47171.0,29.5382,29.5704,29.5382,29.5543,47171.0
2016-11-22 13:10:00,36.75,36.78,36.71,36.76,77140.0,29.5463,29.5704,29.5141,29.5543,77140.0
2016-11-22 13:15:00,36.75,36.76,36.75,36.75,3165.0,29.5463,29.5543,29.5463,29.5463,3165.0
2016-11-22 13:20:00,36.75,36.75,36.73,36.74,26035.0,29.5463,29.5463,29.5302,29.5382,26035.0
2016-11-22 13:25:00,36.73,36.75,36.71,36.72,12900.0,29.5302,29.5463,29.5141,29.5221,12900.0
2016-11-22 13:30:00,36.72,36.73,36.71,36.72,23477.0,29.5221,29.5302,29.5141,29.5221,23477.0
2016-11-22 13:35:00,36.73,36.73,36.68,36.69,26037.0,29.5302,29.5302,29.49,29.498,26037.0
2016-11-22 13:40:00,36.7,36.71,36.66,36.66,22049.0,29.5061,29.5141,29.4739,29.4739,22049.0
2016-11-22 13:45:00,36.66,36.69,36.64,36.65,34453.0,29.4739,29.498,29.4578,29.4659,34453.0
2016-11-22 13:50:00,36.65,36.68,36.64,36.65,25449.0,29.4659,29.49,29.4578,29.4659,25449.0
2016-11-22 13:55:00,36.65,36.67,36.61,36.62,40615.0,29.4659,29.4819,29.4337,29.4417,40615.0
2016-11-22 14:00:00,36.63,36.64,36.61,36.62,10855.0,29.4498,29.4578,29.4337,29.4417,10855.0
2016-11-22 14:05:00,36.61,36.65,36.61,36.64,25863.0,29.4337,29.4659,29.4337,29.4578,25863.0
2016-11-22 14:10:00,36.64,36.69,36.63,36.69,39773.0,29.4578,29.498,29.4498,29.498,39773.0
2016-11-22 14:15:00,36.68,36.72,36.67,36.69,41794.0,29.49,29.5221,29.4819,29.498,41794.0
2016-11-22 14:20:00,36.69,36.74,36.68,36.74,26504.0,29.498,29.5382,29.49,29.5382,26504.0
2016-11-22 14:25:00,36.73,36.78,36.73,36.76,23341.0,29.5302,29.5704,29.5302,29.5543,23341.0
2016-11-22 14:30:00,36.75,36.76,36.72,36.73,21464.0,29.5463,29.5543,29.5221,29.5302,21464.0
2016-11-22 14:35:00,36.74,36.76,36.71,36.72,50836.0,29.5382,29.5543,29.5141,29.5221,50836.0
2016-11-22 14:40:00,36.71,36.75,36.67,36.75,111280.0,29.5141,29.5463,29.4819,29.5463,111280.0
2016-11-22 14:45:00,36.75,36.76,36.74,36.75,24345.0,29.5463,29.5543,29.5382,29.5463,24345.0
2016-11-22 14:50:00,36.74,36.75,36.69,36.69,33095.0,29.5382,29.5463,29.498,29.498,33095.0
2016-11-22 14:55:00,36.69,36.7,36.67,36.7,32870.0,29.498,29.5061,29.4819,29.5061,32870.0
2016-11-22 15:00:00,36.7,36.71,36.68,36.7,58887.0,29.5061,29.5141,29.49,29.5061,58887.0
2016-11-22 15:05:00,36.7,36.71,36.69,36.7,19021.0,29.5061,29.5141,29.498,29.5061,19021.0
2016-11-22 15:10:00,36.7,36.71,36.69,36.7,26046.0,29.5061,29.5141,29.498,29.5061,26046.0
2016-11-22 15:15:00,36.7,36.7,36.66,36.7,43625.0,29.5061,29.5061,29.4739,29.5061,43625.0
2016-11-22 15:20:00,36.69,36.7,36.69,36.7,12687.0,29.498,29.5061,29.498,29.5061,12687.0
2016-11-22 15:25:00,36.7,36.72,36.69,36.7,86541.0,29.5061,29.5221,29.498,29.5061,86541.0
2016-11-22 15:30:00,36.71,36.77,36.71,36.77,55497.0,29.5141,29.5623,29.5141,29.5623,55497.0
2016-11-22 15:35:00,36.76,36.77,36.74,36.74,23650.0,29.5543,29.5623,29.5382,29.5382,23650.0
2016-11-22 15:40:00,36.74,36.77,36.74,36.77,47592.0,29.5382,29.5623,29.5382,29.5623,47592.0
2016-11-22 15:45:00,36.76,36.77,36.74,36.74,36984.0,29.5543,29.5623,29.5382,29.5382,36984.0
2016-11-22 15:50:00,36.74,36.77,36.74,36.76,102602.0,29.5382,29.5623,29.5382,29.5543,102602.0
2016-11-22 15:55:00,36.76,36.78,36.72,36.72,193545.0,29.5543,29.5704,29.5221,29.5221,193545.0
2016-11-23 09:30:00,36.68,36.79,36.6,36.75,63599.0,29.49,29.5784,29.4257,29.5463,63599.0
2016-11-23 09:35:00,36.76,36.8,36.6,36.61,103249.0,29.5543,29.5865,29.4257,29.4337,103249.0
2016-11-23 09:40:00,36.61,36.73,36.5,36.59,78284.0,29.4337,29.5302,29.3453,29.4176,78284.0
2016-11-23 09:45:00,36.58,36.73,36.52,36.71,18648.0,29.4096,29.5302,29.3614,29.5141,18648.0
2016-11-23 09:50:00,36.72,36.79,36.57,36.59,40495.0,29.5221,29.5784,29.4015,29.4176,40495.0
2016-11-23 09:55:00,36.58,36.63,36.54,36.62,31781.0,29.4096,29.4498,29.3774,29.4417,31781.0
2016-11-23 10:00:00,36.64,36.7,36.53,36.69,36030.0,29.4578,29.5061,29.3694,29.498,36030.0
2016-11-23 10:05:00,36.69,36.71,36.66,36.69,31380.0,29.498,29.5141,29.4739,29.498,31380.0
2016-11-23 10:10:00,36.69,36.7,36.6,36.62,29236.0,29.498,29.5061,29.4257,29.4417,29236.0
2016-11-23 10:15:00,36.62,36.7,36.61,36.7,37765.0,29.4417,29.5061,29.4337,29.5061,37765.0
2016-11-23 10:20:00,36.69,36.7,36.62,36.65,36705.0,29.498,29.5061,29.4417,29.4659,36705.0
2016-11-23 10:25:00,36.65,36.68,36.58,36.61,23355.0,29.4659,29.49,29.4096,29.4337,23355.0
2016-11-23 10:30:00,36.61,36.65,36.58,36.64,69149.0,29.4337,29.4659,29.4096,29.4578,69149.0
2016-11-23 10:35:00,36.64,36.64,36.54,36.63,26500.0,29.4578,29.4578,29.3774,29.4498,26500.0
2016-11-23 10:40:00,36.63,36.7,36.6,36.67,22633.0,29.4498,29.5061,29.4257,29.4819,22633.0
2016-11-23 10:45:00,36.69,36.7,36.67,36.68,17644.0,29.498,29.5061,29.4819,29.49,17644.0
2016-11-23 10:50:00,36.69,36.7,36.67,36.69,29289.0,29.498,29.5061,29.4819,29.498,29289.0
2016-11-23 10:55:00,36.69,36.71,36.64,36.67,39057.0,29.498,29.5141,29.4578,29.4819,39057.0
2016-11-23 11:00:00,36.67,36.7,36.65,36.7,34207.0,29.4819,29.5061,29.4659,29.5061,34207.0
2016-11-23 11:05:00,36.67,36.7,36.67,36.67,17019.0,29.4819,29.5061,29.4819,29.4819,17019.0
2016-11-23 11:10:00,36.66,36.66,36.62,36.65,14430.0,29.4739,29.4739,29.4417,29.4659,14430.0
2016-11-23 11:15:00,36.64,36.66,36.6,36.6,23664.0,29.4578,29.4739,29.4257,29.4257,23664.0
2016-11-23 11:20:00,36.6,36.6,36.49,36.5,33370.0,29.4257,29.4257,29.3372,29.3453,33370.0
2016-11-23 11:25:00,36.51,36.56,36.5,36.55,39171.0,29.3533,29.3935,29.3453,29.3855,39171.0
2016-11-23 11:30:00,36.55,36.59,36.54,36.58,39506.0,29.3855,29.4176,29.3774,29.4096,39506.0
2016-11-23 11:35:00,36.58,36.58,36.51,36.55,27561.0,29.4096,29.4096,29.3533,29.3855,27561.0
2016-11-23 11:40:00,36.55,36.6,36.52,36.59,29478.0,29.3855,29.4257,29.3614,29.4176,29478.0
2016-11-23 11:45:00,36.59,36.62,36.57,36.59,34633.0,29.4176,29.4417,29.4015,29.4176,34633.0
2016-11-23 11:50:00,36.58,36.61,36.57,36.6,29289.0,29.4096,29.4337,29.4015,29.4257,29289.0
2016-11-23 11:55:00,36.6,36.67,36.59,36.67,42399.0,29.4257,29.4819,29.4176,29.4819,42399.0
2016-11-23 12:00:00,36.66,36.68,36.64,36.65,15540.0,29.4739,29.49,29.4578,29.4659,15540.0
2016-11-23 12:05:00,36.64,36.65,36.63,36.65,9760.0,29.4578,29.4659,29.4498,29.4659,9760.0
2016-11-23 12:10:00,36.64,36.64,36.54,36.54,39588.0,29.4578,29.4578,29.3774,29.3774,39588.0
2016-11-23 12:15:00,36.54,36.55,36.47,36.48,29253.0,29.3774,29.3855,29.3212,29.3292,29253.0
2016-11-23 12:20:00,36.48,36.48,36.44,36.45,18286.0,29.3292,29.3292,29.297,29.3051,18286.0
2016-11-23 12:25:00,36.46,36.53,36.45,36.51,25270.0,29.3131,29.3694,29.3051,29.3533,25270.0
2016-11-23 12:30:00,36.52,36.53,36.5,36.5,23093.0,29.3614,29.3694,29.3453,29.3453,23093.0
2016-11-23 12:35:00,36.51,36.59,36.5,36.59,19314.0,29.3533,29.4176,29.3453,29.4176,19314.0
2016-11-23 12:40:00,36.59,36.61,36.57,36.59,21039.0,29.4176,29.4337,29.4015,29.4176,21039.0
2016-11-23 12:45:00,36.59,36.61,36.55,36.6,28769.0,29.4176,29.4337,29.3855,29.4257,28769.0
2016-11-23 12:50:00,36.6,36.6,36.55,36.56,15245.0,29.4257,29.4257,29.3855,29.3935,15245.0
2016-11-23 12:55:00,36.55,36.55,36.53,36.54,9113.0,29.3855,29.3855,29.3694,29.3774,9113.0
2016-11-23 13:00:00,36.53,36.55,36.51,36.51,22105.0,29.3694,29.3855,29.3533,29.3533,22105.0
2016-11-23 13:05:00,36.52,36.53,36.49,36.49,10800.0,29.3614,29.3694,29.3372,29.3372,10800.0
2016-11-23 13:10:00,36.49,36.49,36.44,36.47,19757.0,29.3372,29.3372,29.297,29.3212,19757.0
2016-11-23 13:15:00,36.48,36.5,36.44,36.47,27050.0,29.3292,29.3453,29.297,29.3212,27050.0
2016-11-23 13:20:00,36.48,36.48,36.44,36.44,8809.0,29.3292,29.3292,29.297,29.297,8809.0
2016-11-23 13:25:00,36.45,36.45,36.39,36.39,15630.0,29.3051,29.3051,29.2568,29.2568,15630.0
2016-11-23 13:30:00,36.4,36.42,36.34,36.35,48026.0,29.2649,29.281,29.2166,29.2247,48026.0
2016-11-23 13:35:00,36.35,36.38,36.32,36.33,54425.0,29.2247,29.2488,29.2006,29.2086,54425.0
2016-11-23 13:40:00,36.34,36.36,36.33,36.35,17717.0,29.2166,29.2327,29.2086,29.2247,17717.0
2016-11-23 13:45:00,36.35,36.36,36.32,36.36,24735.0,29.2247,29.2327,29.2006,29.2327,24735.0
2016-11-23 13:50:00,36.35,36.36,36.33,36.36,26600.0,29.2247,29.2327,29.2086,29.2327,26600.0
2016-11-23 13:55:00,36.35,36.36,36.35,36.35,17400.0,29.2247,29.2327,29.2247,29.2247,17400.0
2016-11-23 14:00:00,36.36,36.6,36.35,36.57,101823.0,29.2327,29.4257,29.2247,29.4015,101823.0
2016-11-23 14:05:00,36.57,36.59,36.5,36.5,36637.0,29.4015,29.4176,29.3453,29.3453,36637.0
2016-11-23 14:10:00,36.5,36.51,36.45,36.45,32771.0,29.3453,29.3533,29.3051,29.3051,32771.0
2016-11-23 14:15:00,36.46,36.53,36.45,36.5,35597.0,29.3131,29.3694,29.3051,29.3453,35597.0
2016-11-23 14:20:00,36.49,36.5,36.48,36.49,18752.0,29.3372,29.3453,29.3292,29.3372,18752.0
2016-11-23 14:25:00,36.49,36.5,36.46,36.47,28752.0,29.3372,29.3453,29.3131,29.3212,28752.0
2016-11-23 14:30:00,36.46,36.51,36.46,36.51,16518.0,29.3131,29.3533,29.3131,29.3533,16518.0
2016-11-23 14:35:00,36.5,36.5,36.45,36.45,25344.0,29.3453,29.3453,29.3051,29.3051,25344.0
2016-11-23 14:40:00,36.47,36.49,36.46,36.48,13166.0,29.3212,29.3372,29.3131,29.3292,13166.0
2016-11-23 14:45:00,36.48,36.5,36.45,36.45,26705.0,29.3292,29.3453,29.3051,29.3051,26705.0
2016-11-23 14:50:00,36.45,36.45,36.38,36.38,14061.0,29.3051,29.3051,29.2488,29.2488,14061.0
2016-11-23 14:55:00,36.38,36.39,36.35,36.35,31681.0,29.2488,29.2568,29.2247,29.2247,31681.0
2016-11-23 15:00:00,36.35,36.38,36.35,36.37,17236.0,29.2247,29.2488,29.2247,29.2408,17236.0
2016-11-23 15:05:00,36.37,36.42,36.34,36.42,28327.0,29.2408,29.281,29.2166,29.281,28327.0
2016-11-23 15:10:00,36.41,36.41,36.38,36.41,26273.0,29.2729,29.2729,29.2488,29.2729,26273.0
2016-11-23 15:15:00,36.41,36.42,36.38,36.38,19000.0,29.2729,29.281,29.2488,29.2488,19000.0
2016-11-23 15:20:00,36.37,36.41,36.37,36.38,37651.0,29.2408,29.2729,29.2408,29.2488,37651.0
2016-11-23 15:25:00,36.38,36.39,36.34,36.35,36910.0,29.2488,29.2568,29.2166,29.2247,36910.0
2016-11-23 15:30:00,36.35,36.42,36.35,36.4,64434.0,29.2247,29.281,29.2247,29.2649,64434.0
2016-11-23 15:35:00,36.41,36.41,36.38,36.4,71132.0,29.2729,29.2729,29.2488,29.2649,71132.0
2016-11-23 15:40:00,36.4,36.4,36.37,36.38,29878.0,29.2649,29.2649,29.2408,29.2488,29878.0
2016-11-23 15:45:00,36.38,36.41,36.37,36.4,63857.0,29.2488,29.2729,29.2408,29.2649,63857.0
2016-11-23 15:50:00,36.4,36.42,36.35,36.35,130902.0,29.2649,29.281,29.2247,29.2247,130902.0
2016-11-23 15:55:00,36.36,36.36,36.29,36.35,304638.0,29.2327,29.2327,29.1764,29.2247,304638.0
2016-11-25 09:30:00,36.32,36.59,36.32,36.36,36876.0,29.2006,29.4176,29.2006,29.2327,36876.0
2016-11-25 09:35:00,36.34,36.36,36.11,36.24,92186.0,29.2166,29.2327,29.0317,29.1362,92186.0
2016-11-25 09:40:00,36.23,36.36,36.2,36.31,117618.0,29.1282,29.2327,29.1041,29.1925,117618.0
2016-11-25 09:45:00,36.32,36.4,36.29,36.39,11232.0,29.2006,29.2649,29.1764,29.2568,11232.0
2016-11-25 09:50:00,36.38,36.46,36.37,36.46,18544.0,29.2488,29.3131,29.2408,29.3131,18544.0
2016-11-25 09:55:00,36.47,36.51,36.44,36.47,26795.0,29.3212,29.3533,29.297,29.3212,26795.0
2016-11-25 10:00:00,36.47,36.47,36.41,36.42,33850.0,29.3212,29.3212,29.2729,29.281,33850.0
2016-11-25 10:05:00,36.42,36.42,36.35,36.35,19350.0,29.281,29.281,29.2247,29.2247,19350.0
2016-11-25 10:10:00,36.36,36.39,36.35,36.38,15122.0,29.2327,29.2568,29.2247,29.2488,15122.0
2016-11-25 10:15:00,36.37,36.38,36.32,36.32,17157.0,29.2408,29.2488,29.2006,29.2006,17157.0
2016-11-25 10:20:00,36.33,36.34,36.21,36.25,39628.0,29.2086,29.2166,29.1121,29.1443,39628.0
2016-11-25 10:25:00,36.27,36.27,36.23,36.23,12475.0,29.1604,29.1604,29.1282,29.1282,12475.0
2016-11-25 10:30:00,36.25,36.29,36.25,36.27,14276.0,29.1443,29.1764,29.1443,29.1604,14276.0
2016-11-25 10:35:00,36.27,36.38,36.27,36.36,20312.0,29.1604,29.2488,29.1604,29.2327,20312.0
2016-11-25 10:40:00,36.36,36.37,36.35,36.36,13608.0,29.2327,29.2408,29.2247,29.2327,13608.0
2016-11-25 10:45:00,36.35,36.41,36.35,36.41,24421.0,29.2247,29.2729,29.2247,29.2729,24421.0
2016-11-25 10:50:00,36.41,36.41,36.38,36.39,13480.0,29.2729,29.2729,29.2488,29.2568,13480.0
2016-11-25 10:55:00,36.38,36.44,36.38,36.41,15604.0,29.2488,29.297,29.2488,29.2729,15604.0
2016-11-25 11:00:00,36.41,36.49,36.41,36.48,16507.0,29.2729,29.3372,29.2729,29.3292,16507.0
2016-11-25 11:05:00,36.49,36.49,36.45,36.45,17496.0,29.3372,29.3372,29.3051,29.3051,17496.0
2016-11-25 11:10:00,36.45,36.51,36.42,36.49,21649.0,29.3051,29.3533,29.281,29.3372,21649.0
2016-11-25 11:15:00,36.49,36.56,36.48,36.55,22810.0,29.3372,29.3935,29.3292,29.3855,22810.0
2016-11-25 11:20:00,36.54,36.57,36.53,36.57,18961.0,29.3774,29.4015,29.3694,29.4015,18961.0
2016-11-25 11:25:00,36.57,36.61,36.56,36.59,23271.0,29.4015,29.4337,29.3935,29.4176,23271.0
2016-11-25 11:30:00,36.59,36.59,36.52,36.55,18995.0,29.4176,29.4176,29.3614,29.3855,18995.0
2016-11-25 11:35:00,36.56,36.58,36.56,36.57,8605.0,29.3935,29.4096,29.3935,29.4015,8605.0
2016-11-25 11:40:00,36.56,36.61,36.56,36.6,13894.0,29.3935,29.4337,29.3935,29.4257,13894.0
2016-11-25 11:45:00,36.6,36.61,36.59,36.6,9452.0,29.4257,29.4337,29.4176,29.4257,9452.0
2016-11-25 11:50:00,36.6,36.63,36.57,36.57,43568.0,29.4257,29.4498,29.4015,29.4015,43568.0
2016-11-25 11:55:00,36.56,36.56,36.53,36.55,12145.0,29.3935,29.3935,29.3694,29.3855,12145.0
2016-11-25 12:00:00,36.55,36.56,36.53,36.55,20453.0,29.3855,29.3935,29.3694,29.3855,20453.0
2016-11-25 12:05:00,36.55,36.58,36.53,36.57,19869.0,29.3855,29.4096,29.3694,29.4015,19869.0
2016-11-25 12:10:00,36.57,36.59,36.54,36.55,39744.0,29.4015,29.4176,29.3774,29.3855,39744.0
2016-11-25 12:15:00,36.54,36.54,36.49,36.49,13727.0,29.3774,29.3774,29.3372,29.3372,13727.0
2016-11-25 12:20:00,36.49,36.51,36.44,36.44,18200.0,29.3372,29.3533,29.297,29.297,18200.0
2016-11-25 12:25:00,36.44,36.5,36.43,36.46,25357.0,29.297,29.3453,29.289,29.3131,25357.0
2016-11-25 12:30:00,36.46,36.52,36.46,36.5,30978.0,29.3131,29.3614,29.3131,29.3453,30978.0
2016-11-25 12:35:00,36.5,36.52,36.49,36.5,30687.0,29.3453,29.3614,29.3372,29.3453,30687.0
2016-11-25 12:40:00,36.51,36.57,36.5,36.57,31063.0,29.3533,29.4015,29.3453,29.4015,31063.0
2016-11-25 12:45:00,36.57,36.58,36.47,36.51,45140.0,29.4015,29.4096,29.3212,29.3533,45140.0
2016-11-25 12:50:00,36.51,36.56,36.51,36.55,58149.0,29.3533,29.3935,29.3533,29.3855,58149.0
2016-11-25 12:55:00,36.56,36.61,36.54,36.61,123245.0,29.3935,29.4337,29.3774,29.4337,123245.0
2016-11-28 09:30:00,36.43,36.57,36.4,36.56,34773.0,29.289,29.4015,29.2649,29.3935,34773.0
2016-11-28 09:35:00,36.56,36.58,36.39,36.48,16200.0,29.3935,29.4096,29.2568,29.3292,16200.0
2016-11-28 09:40:00,36.5,36.51,36.31,36.36,13878.0,29.3453,29.3533,29.1925,29.2327,13878.0
2016-11-28 09:45:00,36.35,36.4,36.29,36.39,49285.0,29.2247,29.2649,29.1764,29.2568,49285.0
2016-11-28 09:50:00,36.38,36.46,36.34,36.39,99039.0,29.2488,29.3131,29.2166,29.2568,99039.0
2016-11-28 09:55:00,36.39,36.44,36.35,36.4,28008.0,29.2568,29.297,29.2247,29.2649,28008.0
2016-11-28 10:00:00,36.39,36.45,36.39,36.44,16367.0,29.2568,29.3051,29.2568,29.297,16367.0
2016-11-28 10:05:00,36.43,36.52,36.42,36.51,22010.0,29.289,29.3614,29.281,29.3533,22010.0
2016-11-28 10:10:00,36.5,36.51,36.38,36.41,15192.0,29.3453,29.3533,29.2488,29.2729,15192.0
2016-11-28 10:15:00,36.41,36.47,36.37,36.44,41115.0,29.2729,29.3212,29.2408,29.297,41115.0
2016-11-28 10:20:00,36.44,36.52,36.42,36.51,25111.0,29.297,29.3614,29.281,29.3533,25111.0
2016-11-28 10:25:00,36.51,36.51,36.4,36.42,15908.0,29.3533,29.3533,29.2649,29.281,15908.0
2016-11-28 10:30:00,36.42,36.49,36.42,36.44,20734.0,29.281,29.3372,29.281,29.297,20734.0
2016-11-28 10:35:00,36.44,36.45,36.41,36.41,12517.0,29.297,29.3051,29.2729,29.2729,12517.0
2016-11-28 10:40:00,36.41,36.42,36.32,36.34,24664.0,29.2729,29.281,29.2006,29.2166,24664.0
2016-11-28 10:45:00,36.33,36.34,36.29,36.33,16884.0,29.2086,29.2166,29.1764,29.2086,16884.0
2016-11-28 10:50:00,36.32,36.32,36.25,36.27,13081.0,29.2006,29.2006,29.1443,29.1604,13081.0
2016-11-28 10:55:00,36.26,36.27,36.2,36.22,18561.0,29.1523,29.1604,29.1041,29.1202,18561.0
2016-11-28 11:00:00,36.22,36.31,36.21,36.3,25018.0,29.1202,29.1925,29.1121,29.1845,25018.0
2016-11-28 11:05:00,36.31,36.36,36.31,36.36,22852.0,29.1925,29.2327,29.1925,29.2327,22852.0
2016-11-28 11:10:00,36.36,36.36,36.29,36.3,29205.0,29.2327,29.2327,29.1764,29.1845,29205.0
2016-11-28 11:15:00,36.3,36.37,36.29,36.37,15756.0,29.1845,29.2408,29.1764,29.2408,15756.0
2016-11-28 11:20:00,36.37,36.44,36.35,36.44,14900.0,29.2408,29.297,29.2247,29.297,14900.0
2016-11-28 11:25:00,36.45,36.56,36.44,36.55,26407.0,29.3051,29.3935,29.297,29.3855,26407.0
2016-11-28 11:30:00,36.55,36.63,36.55,36.62,23984.0,29.3855,29.4498,29.3855,29.4417,23984.0
2016-11-28 11:35:00,36.62,36.65,36.6,36.61,22699.0,29.4417,29.4659,29.4257,29.4337,22699.0
2016-11-28 11:40:00,36.62,36.62,36.57,36.6,12900.0,29.4417,29.4417,29.4015,29.4257,12900.0
2016-11-28 11:45:00,36.6,36.63,36.59,36.59,16746.0,29.4257,29.4498,29.4176,29.4176,16746.0
2016-11-28 11:50:00,36.59,36.6,36.57,36.57,6300.0,29.4176,29.4257,29.4015,29.4015,6300.0
2016-11-28 11:55:00,36.57,36.63,36.57,36.61,18110.0,29.4015,29.4498,29.4015,29.4337,18110.0
2016-11-28 12:00:00,36.62,36.64,36.61,36.64,13847.0,29.4417,29.4578,29.4337,29.4578,13847.0
2016-11-28 12:05:00,36.64,36.76,36.64,36.72,105512.0,29.4578,29.5543,29.4578,29.5221,105512.0
2016-11-28 12:10:00,36.71,36.74,36.64,36.69,30100.0,29.5141,29.5382,29.4578,29.498,30100.0
2016-11-28 12:15:00,36.69,36.7,36.67,36.68,7369.0,29.498,29.5061,29.4819,29.49,7369.0
2016-11-28 12:20:00,36.67,36.68,36.65,36.65,15735.0,29.4819,29.49,29.4659,29.4659,15735.0
2016-11-28 12:25:00,36.65,36.65,36.53,36.53,89045.0,29.4659,29.4659,29.3694,29.3694,89045.0
2016-11-28 12:30:00,36.53,36.61,36.47,36.55,74233.0,29.3694,29.4337,29.3212,29.3855,74233.0
2016-11-28 12:35:00,36.54,36.55,36.51,36.52,7959.0,29.3774,29.3855,29.3533,29.3614,7959.0
2016-11-28 12:40:00,36.52,36.53,36.49,36.49,9283.0,29.3614,29.3694,29.3372,29.3372,9283.0
2016-11-28 12:45:00,36.5,36.54,36.47,36.51,18400.0,29.3453,29.3774,29.3212,29.3533,18400.0
2016-11-28 12:50:00,36.51,36.51,36.44,36.47,12147.0,29.3533,29.3533,29.297,29.3212,12147.0
2016-11-28 12:55:00,36.46,36.49,36.45,36.46,8432.0,29.3131,29.3372,29.3051,29.3131,8432.0
2016-11-28 13:00:00,36.47,36.47,36.37,36.37,9128.0,29.3212,29.3212,29.2408,29.2408,9128.0
2016-11-28 13:05:00,36.37,36.38,36.35,36.35,13358.0,29.2408,29.2488,29.2247,29.2247,13358.0
2016-11-28 13:10:00,36.36,36.38,36.34,36.38,10558.0,29.2327,29.2488,29.2166,29.2488,10558.0
2016-11-28 13:15:00,36.37,36.37,36.33,36.33,12457.0,29.2408,29.2408,29.2086,29.2086,12457.0
2016-11-28 13:20:00,36.33,36.43,36.33,36.41,22975.0,29.2086,29.289,29.2086,29.2729,22975.0
2016-11-28 13:25:00,36.41,36.44,36.41,36.43,13213.0,29.2729,29.297,29.2729,29.289,13213.0
2016-11-28 13:30:00,36.44,36.45,36.41,36.44,11159.0,29.297,29.3051,29.2729,29.297,11159.0
2016-11-28 13:35:00,36.44,36.45,36.43,36.44,7618.0,29.297,29.3051,29.289,29.297,7618.0
2016-11-28 13:40:00,36.44,36.47,36.44,36.46,8289.0,29.297,29.3212,29.297,29.3131,8289.0
2016-11-28 13:45:00,36.46,36.53,36.45,36.53,14022.0,29.3131,29.3694,29.3051,29.3694,14022.0
2016-11-28 13:50:00,36.52,36.54,36.51,36.52,20852.0,29.3614,29.3774,29.3533,29.3614,20852.0
2016-11-28 13:55:00,36.51,36.54,36.5,36.52,17971.0,29.3533,29.3774,29.3453,29.3614,17971.0
2016-11-28 14:00:00,36.52,36.53,36.51,36.53,13080.0,29.3614,29.3694,29.3533,29.3694,13080.0
2016-11-28 14:05:00,36.53,36.56,36.53,36.53,11291.0,29.3694,29.3935,29.3694,29.3694,11291.0
2016-11-28 14:10:00,36.53,36.54,36.53,36.53,6550.0,29.3694,29.3774,29.3694,29.3694,6550.0
2016-11-28 14:15:00,36.53,36.55,36.53,36.54,20471.0,29.3694,29.3855,29.3694,29.3774,20471.0
2016-11-28 14:20:00,36.54,36.54,36.49,36.49,13666.0,29.3774,29.3774,29.3372,29.3372,13666.0
2016-11-28 14:25:00,36.49,36.51,36.47,36.48,15332.0,29.3372,29.3533,29.3212,29.3292,15332.0
2016-11-28 14:30:00,36.47,36.5,36.47,36.5,9422.0,29.3212,29.3453,29.3212,29.3453,9422.0
2016-11-28 14:35:00,36.49,36.52,36.48,36.48,20558.0,29.3372,29.3614,29.3292,29.3292,20558.0
2016-11-28 14:40:00,36.48,36.49,36.47,36.47,12761.0,29.3292,29.3372,29.3212,29.3212,12761.0
2016-11-28 14:45:00,36.47,36.48,36.47,36.48,6919.0,29.3212,29.3292,29.3212,29.3292,6919.0
2016-11-28 14:50:00,36.48,36.5,36.47,36.5,10275.0,29.3292,29.3453,29.3212,29.3453,10275.0
2016-11-28 14:55:00,36.49,36.51,36.48,36.51,9856.0,29.3372,29.3533,29.3292,29.3533,9856.0
2016-11-28 15:00:00,36.51,36.52,36.5,36.5,48035.0,29.3533,29.3614,29.3453,29.3453,48035.0
2016-11-28 15:05:00,36.5,36.55,36.5,36.54,24085.0,29.3453,29.3855,29.3453,29.3774,24085.0
2016-11-28 15:10:00,36.54,36.57,36.53,36.57,10677.0,29.3774,29.4015,29.3694,29.4015,10677.0
2016-11-28 15:15:00,36.57,36.58,36.56,36.57,18123.0,29.4015,29.4096,29.3935,29.4015,18123.0
2016-11-28 15:20:00,36.57,36.57,36.53,36.53,17566.0,29.4015,29.4015,29.3694,29.3694,17566.0
2016-11-28 15:25:00,36.53,36.55,36.49,36.49,21136.0,29.3694,29.3855,29.3372,29.3372,21136.0
2016-11-28 15:30:00,36.49,36.54,36.49,36.53,32541.0,29.3372,29.3774,29.3372,29.3694,32541.0
2016-11-28 15:35:00,36.52,36.52,36.46,36.47,18954.0,29.3614,29.3614,29.3131,29.3212,18954.0
2016-11-28 15:40:00,36.46,36.48,36.4,36.41,28507.0,29.3131,29.3292,29.2649,29.2729,28507.0
2016-11-28 15:45:00,36.4,36.43,36.39,36.4,22364.0,29.2649,29.289,29.2568,29.2649,22364.0
2016-11-28 15:50:00,36.39,36.42,36.37,36.41,48789.0,29.2568,29.281,29.2408,29.2729,48789.0
2016-11-28 15:55:00,36.41,36.46,36.38,36.43,98562.0,29.2729,29.3131,29.2488,29.289,98562.0
2016-11-29 09:30:00,36.43,36.75,36.23,36.75,33646.0,29.289,29.5463,29.1282,29.5463,33646.0
2016-11-29 09:35:00,36.79,36.8,36.55,36.63,28969.0,29.5784,29.5865,29.3855,29.4498,28969.0
2016-11-29 09:40:00,36.63,36.63,36.48,36.48,9703.0,29.4498,29.4498,29.3292,29.3292,9703.0
2016-11-29 09:45:00,36.46,36.47,36.25,36.25,153080.0,29.3131,29.3212,29.1443,29.1443,153080.0
2016-11-29 09:50:00,36.26,36.36,36.22,36.3,14165.0,29.1523,29.2327,29.1202,29.1845,14165.0
2016-11-29 09:55:00,36.29,36.33,36.23,36.32,9802.0,29.1764,29.2086,29.1282,29.2006,9802.0
2016-11-29 10:00:00,36.34,36.41,36.32,36.38,18224.0,29.2166,29.2729,29.2006,29.2488,18224.0
2016-11-29 10:05:00,36.37,36.48,36.36,36.46,85479.0,29.2408,29.3292,29.2327,29.3131,85479.0
2016-11-29 10:10:00,36.46,36.6,36.46,36.6,56412.0,29.3131,29.4257,29.3131,29.4257,56412.0
2016-11-29 10:15:00,36.59,36.63,36.54,36.58,23374.0,29.4176,29.4498,29.3774,29.4096,23374.0
2016-11-29 10:20:00,36.59,36.66,36.59,36.62,20770.0,29.4176,29.4739,29.4176,29.4417,20770.0
2016-11-29 10:25:00,36.61,36.63,36.58,36.62,15941.0,29.4337,29.4498,29.4096,29.4417,15941.0
2016-11-29 10:30:00,36.63,36.68,36.61,36.63,23759.0,29.4498,29.49,29.4337,29.4498,23759.0
2016-11-29 10:35:00,36.63,36.63,36.56,36.59,11700.0,29.4498,29.4498,29.3935,29.4176,11700.0
2016-11-29 10:40:00,36.6,36.72,36.6,36.7,23088.0,29.4257,29.5221,29.4257,29.5061,23088.0
2016-11-29 10:45:00,36.71,36.75,36.7,36.75,9304.0,29.5141,29.5463,29.5061,29.5463,9304.0
2016-11-29 10:50:00,36.76,36.76,36.65,36.66,22641.0,29.5543,29.5543,29.4659,29.4739,22641.0
2016-11-29 10:55:00,36.67,36.74,36.66,36.74,15920.0,29.4819,29.5382,29.4739,29.5382,15920.0
2016-11-29 11:00:00,36.75,36.76,36.71,36.72,19446.0,29.5463,29.5543,29.5141,29.5221,19446.0
2016-11-29 11:05:00,36.71,36.73,36.61,36.61,14655.0,29.5141,29.5302,29.4337,29.4337,14655.0
2016-11-29 11:10:00,36.62,36.62,36.57,36.59,13500.0,29.4417,29.4417,29.4015,29.4176,13500.0
2016-11-29 11:15:00,36.59,36.65,36.59,36.62,18230.0,29.4176,29.4659,29.4176,29.4417,18230.0
2016-11-29 11:20:00,36.62,36.62,36.56,36.62,16273.0,29.4417,29.4417,29.3935,29.4417,16273.0
2016-11-29 11:25:00,36.62,36.67,36.61,36.66,16177.0,29.4417,29.4819,29.4337,29.4739,16177.0
2016-11-29 11:30:00,36.65,36.74,36.63,36.73,41571.0,29.4659,29.5382,29.4498,29.5302,41571.0
2016-11-29 11:35:00,36.73,36.76,36.72,36.72,19914.0,29.5302,29.5543,29.5221,29.5221,19914.0
2016-11-29 11:40:00,36.72,36.8,36.71,36.78,37202.0,29.5221,29.5865,29.5141,29.5704,37202.0
2016-11-29 11:45:00,36.79,36.8,36.77,36.77,20000.0,29.5784,29.5865,29.5623,29.5623,20000.0
2016-11-29 11:50:00,36.77,36.79,36.74,36.77,50717.0,29.5623,29.5784,29.5382,29.5623,50717.0
2016-11-29 11:55:00,36.76,36.84,36.76,36.82,39570.0,29.5543,29.6186,29.5543,29.6025,39570.0
2016-11-29 12:00:00,36.81,36.84,36.81,36.84,24082.0,29.5945,29.6186,29.5945,29.6186,24082.0
2016-11-29 12:05:00,36.84,36.84,36.79,36.8,44489.0,29.6186,29.6186,29.5784,29.5865,44489.0
2016-11-29 12:10:00,36.79,36.79,36.72,36.72,21374.0,29.5784,29.5784,29.5221,29.5221,21374.0
2016-11-29 12:15:00,36.72,36.72,36.64,36.67,12892.0,29.5221,29.5221,29.4578,29.4819,12892.0
2016-11-29 12:20:00,36.67,36.68,36.62,36.63,16544.0,29.4819,29.49,29.4417,29.4498,16544.0
2016-11-29 12:25:00,36.62,36.63,36.57,36.57,18209.0,29.4417,29.4498,29.4015,29.4015,18209.0
2016-11-29 12:30:00,36.57,36.61,36.54,36.6,14499.0,29.4015,29.4337,29.3774,29.4257,14499.0
2016-11-29 12:35:00,36.6,36.62,36.56,36.57,14305.0,29.4257,29.4417,29.3935,29.4015,14305.0
2016-11-29 12:40:00,36.57,36.61,36.57,36.59,12299.0,29.4015,29.4337,29.4015,29.4176,12299.0
2016-11-29 12:45:00,36.6,36.62,36.58,36.6,12877.0,29.4257,29.4417,29.4096,29.4257,12877.0
2016-11-29 12:50:00,36.6,36.62,36.59,36.61,10399.0,29.4257,29.4417,29.4176,29.4337,10399.0
2016-11-29 12:55:00,36.62,36.73,36.62,36.73,16786.0,29.4417,29.5302,29.4417,29.5302,16786.0
2016-11-29 13:00:00,36.73,36.73,36.68,36.68,9339.0,29.5302,29.5302,29.49,29.49,9339.0
2016-11-29 13:05:00,36.69,36.69,36.65,36.67,8912.0,29.498,29.498,29.4659,29.4819,8912.0
2016-11-29 13:10:00,36.67,36.69,36.67,36.68,7373.0,29.4819,29.498,29.4819,29.49,7373.0
2016-11-29 13:15:00,36.68,36.68,36.65,36.65,6058.0,29.49,29.49,29.4659,29.4659,6058.0
2016-11-29 13:20:00,36.65,36.71,36.64,36.67,14929.0,29.4659,29.5141,29.4578,29.4819,14929.0
2016-11-29 13:25:00,36.66,36.68,36.65,36.68,9888.0,29.4739,29.49,29.4659,29.49,9888.0
2016-11-29 13:30:00,36.69,36.71,36.68,36.69,10271.0,29.498,29.5141,29.49,29.498,10271.0
2016-11-29 13:35:00,36.69,36.7,36.63,36.65,13254.0,29.498,29.5061,29.4498,29.4659,13254.0
2016-11-29 13:40:00,36.64,36.66,36.58,36.59,20766.0,29.4578,29.4739,29.4096,29.4176,20766.0
2016-11-29 13:45:00,36.59,36.65,36.59,36.64,12657.0,29.4176,29.4659,29.4176,29.4578,12657.0
2016-11-29 13:50:00,36.64,36.69,36.64,36.69,11894.0,29.4578,29.498,29.4578,29.498,11894.0
2016-11-29 13:55:00,36.69,36.7,36.68,36.68,9054.0,29.498,29.5061,29.49,29.49,9054.0
2016-11-29 14:00:00,36.69,36.69,36.64,36.67,16491.0,29.498,29.498,29.4578,29.4819,16491.0
2016-11-29 14:05:00,36.67,36.69,36.67,36.68,8608.0,29.4819,29.498,29.4819,29.49,8608.0
2016-11-29 14:10:00,36.68,36.7,36.67,36.7,12068.0,29.49,29.5061,29.4819,29.5061,12068.0
2016-11-29 14:15:00,36.7,36.71,36.69,36.7,14133.0,29.5061,29.5141,29.498,29.5061,14133.0
2016-11-29 14:20:00,36.7,36.74,36.7,36.73,15236.0,29.5061,29.5382,29.5061,29.5302,15236.0
2016-11-29 14:25:00,36.72,36.74,36.72,36.73,13998.0,29.5221,29.5382,29.5221,29.5302,13998.0
2016-11-29 14:30:00,36.72,36.79,36.72,36.78,16965.0,29.5221,29.5784,29.5221,29.5704,16965.0
2016-11-29 14:35:00,36.77,36.83,36.77,36.83,17266.0,29.5623,29.6106,29.5623,29.6106,17266.0
2016-11-29 14:40:00,36.83,36.86,36.82,36.85,17793.0,29.6106,29.6347,29.6025,29.6267,17793.0
2016-11-29 14:45:00,36.85,36.86,36.8,36.8,14565.0,29.6267,29.6347,29.5865,29.5865,14565.0
2016-11-29 14:50:00,36.8,36.81,36.76,36.78,14481.0,29.5865,29.5945,29.5543,29.5704,14481.0
2016-11-29 14:55:00,36.78,36.79,36.77,36.78,15983.0,29.5704,29.5784,29.5623,29.5704,15983.0
2016-11-29 15:00:00,36.78,36.78,36.69,36.69,23372.0,29.5704,29.5704,29.498,29.498,23372.0
2016-11-29 15:05:00,36.7,36.7,36.63,36.63,12814.0,29.5061,29.5061,29.4498,29.4498,12814.0
2016-11-29 15:10:00,36.62,36.64,36.61,36.63,18541.0,29.4417,29.4578,29.4337,29.4498,18541.0
2016-11-29 15:15:00,36.63,36.64,36.55,36.57,17278.0,29.4498,29.4578,29.3855,29.4015,17278.0
2016-11-29 15:20:00,36.56,36.6,36.56,36.59,21069.0,29.3935,29.4257,29.3935,29.4176,21069.0
2016-11-29 15:25:00,36.59,36.59,36.56,36.56,18104.0,29.4176,29.4176,29.3935,29.3935,18104.0
2016-11-29 15:30:00,36.56,36.56,36.52,36.54,25170.0,29.3935,29.3935,29.3614,29.3774,25170.0
2016-11-29 15:35:00,36.53,36.57,36.51,36.51,32569.0,29.3694,29.4015,29.3533,29.3533,32569.0
2016-11-29 15:40:00,36.52,36.53,36.47,36.52,43728.0,29.3614,29.3694,29.3212,29.3614,43728.0
2016-11-29 15:45:00,36.52,36.52,36.46,36.47,40232.0,29.3614,29.3614,29.3131,29.3212,40232.0
2016-11-29 15:50:00,36.47,36.58,36.46,36.56,75764.0,29.3212,29.4096,29.3131,29.3935,75764.0
2016-11-29 15:55:00,36.56,36.56,36.47,36.52,131536.0,29.3935,29.3935,29.3212,29.3614,131536.0
2016-11-30 09:30:00,36.79,36.85,36.56,36.78,43241.0,29.5784,29.6267,29.3935,29.5704,43241.0
2016-11-30 09:35:00,36.78,36.85,36.75,36.84,12531.0,29.5704,29.6267,29.5463,29.6186,12531.0
2016-11-30 09:40:00,36.85,36.88,36.75,36.75,37158.0,29.6267,29.6508,29.5463,29.5463,37158.0
2016-11-30 09:45:00,36.73,36.8,36.69,36.8,17027.0,29.5302,29.5865,29.498,29.5865,17027.0
2016-11-30 09:50:00,36.79,36.81,36.66,36.66,17452.0,29.5784,29.5945,29.4739,29.4739,17452.0
2016-11-30 09:55:00,36.66,36.69,36.64,36.67,28885.0,29.4739,29.498,29.4578,29.4819,28885.0
2016-11-30 10:00:00,36.67,36.72,36.63,36.69,18206.0,29.4819,29.5221,29.4498,29.498,18206.0
2016-11-30 10:05:00,36.68,36.8,36.66,36.8,14365.0,29.49,29.5865,29.4739,29.5865,14365.0
2016-11-30 10:10:00,36.8,36.81,36.73,36.74,17416.0,29.5865,29.5945,29.5302,29.5382,17416.0
2016-11-30 10:15:00,36.75,36.78,36.69,36.7,25522.0,29.5463,29.5704,29.498,29.5061,25522.0
2016-11-30 10:20:00,36.69,36.71,36.59,36.59,21077.0,29.498,29.5141,29.4176,29.4176,21077.0
2016-11-30 10:25:00,36.57,36.65,36.56,36.64,14705.0,29.4015,29.4659,29.3935,29.4578,14705.0
2016-11-30 10:30:00,36.63,36.68,36.63,36.68,11560.0,29.4498,29.49,29.4498,29.49,11560.0
2016-11-30 10:35:00,36.67,36.71,36.65,36.7,12737.0,29.4819,29.5141,29.4659,29.5061,12737.0
2016-11-30 10:40:00,36.7,36.72,36.65,36.7,17313.0,29.5061,29.5221,29.4659,29.5061,17313.0
2016-11-30 10:45:00,36.7,36.7,36.65,36.69,13770.0,29.5061,29.5061,29.4659,29.498,13770.0
2016-11-30 10:50:00,36.69,36.72,36.65,36.72,16391.0,29.498,29.5221,29.4659,29.5221,16391.0
2016-11-30 10:55:00,36.72,36.73,36.66,36.67,14847.0,29.5221,29.5302,29.4739,29.4819,14847.0
2016-11-30 11:00:00,36.68,36.72,36.68,36.72,38435.0,29.49,29.5221,29.49,29.5221,38435.0
2016-11-30 11:05:00,36.73,36.81,36.73,36.79,12958.0,29.5302,29.5945,29.5302,29.5784,12958.0
2016-11-30 11:10:00,36.8,36.89,36.79,36.82,18335.0,29.5865,29.6588,29.5784,29.6025,18335.0
2016-11-30 11:15:00,36.83,36.86,36.78,36.84,28177.0,29.6106,29.6347,29.5704,29.6186,28177.0
2016-11-30 11:20:00,36.83,36.87,36.81,36.83,16870.0,29.6106,29.6427,29.5945,29.6106,16870.0
2016-11-30 11:25:00,36.84,36.84,36.73,36.75,18391.0,29.6186,29.6186,29.5302,29.5463,18391.0
2016-11-30 11:30:00,36.74,36.78,36.7,36.77,15343.0,29.5382,29.5704,29.5061,29.5623,15343.0
2016-11-30 11:35:00,36.77,36.88,36.77,36.88,42868.0,29.5623,29.6508,29.5623,29.6508,42868.0
2016-11-30 11:40:00,36.88,36.89,36.83,36.84,12521.0,29.6508,29.6588,29.6106,29.6186,12521.0
2016-11-30 11:45:00,36.85,36.86,36.81,36.84,23461.0,29.6267,29.6347,29.5945,29.6186,23461.0
2016-11-30 11:50:00,36.84,36.88,36.8,36.85,23474.0,29.6186,29.6508,29.5865,29.6267,23474.0
2016-11-30 11:55:00,36.84,36.85,36.8,36.8,12309.0,29.6186,29.6267,29.5865,29.5865,12309.0
2016-11-30 12:00:00,36.81,36.83,36.77,36.78,17188.0,29.5945,29.6106,29.5623,29.5704,17188.0
2016-11-30 12:05:00,36.78,36.79,36.75,36.79,10600.0,29.5704,29.5784,29.5463,29.5784,10600.0
2016-11-30 12:10:00,36.78,36.81,36.76,36.76,12609.0,29.5704,29.5945,29.5543,29.5543,12609.0
2016-11-30 12:15:00,36.76,36.81,36.75,36.81,11310.0,29.5543,29.5945,29.5463,29.5945,11310.0
2016-11-30 12:20:00,36.81,36.84,36.78,36.8,11362.0,29.5945,29.6186,29.5704,29.5865,11362.0
2016-11-30 12:25:00,36.8,36.81,36.76,36.79,18086.0,29.5865,29.5945,29.5543,29.5784,18086.0
2016-11-30 12:30:00,36.79,36.81,36.76,36.79,15652.0,29.5784,29.5945,29.5543,29.5784,15652.0
2016-11-30 12:35:00,36.78,36.79,36.75,36.77,9100.0,29.5704,29.5784,29.5463,29.5623,9100.0
2016-11-30 12:40:00,36.77,36.81,36.77,36.77,11691.0,29.5623,29.5945,29.5623,29.5623,11691.0
2016-11-30 12:45:00,36.77,36.81,36.75,36.77,11013.0,29.5623,29.5945,29.5463,29.5623,11013.0
2016-11-30 12:50:00,36.75,36.75,36.72,36.73,10165.0,29.5463,29.5463,29.5221,29.5302,10165.0
2016-11-30 12:55:00,36.73,36.76,36.72,36.76,11472.0,29.5302,29.5543,29.5221,29.5543,11472.0
2016-11-30 13:00:00,36.75,36.76,36.72,36.74,8691.0,29.5463,29.5543,29.5221,29.5382,8691.0
2016-11-30 13:05:00,36.74,36.77,36.73,36.76,7185.0,29.5382,29.5623,29.5302,29.5543,7185.0
2016-11-30 13:10:00,36.76,36.8,36.75,36.8,11100.0,29.5543,29.5865,29.5463,29.5865,11100.0
2016-11-30 13:15:00,36.81,36.85,36.8,36.84,13863.0,29.5945,29.6267,29.5865,29.6186,13863.0
2016-11-30 13:20:00,36.84,36.85,36.83,36.84,8159.0,29.6186,29.6267,29.6106,29.6186,8159.0
2016-11-30 13:25:00,36.84,36.85,36.83,36.83,14329.0,29.6186,29.6267,29.6106,29.6106,14329.0
2016-11-30 13:30:00,36.83,36.85,36.82,36.84,5500.0,29.6106,29.6267,29.6025,29.6186,5500.0
2016-11-30 13:35:00,36.84,36.86,36.83,36.84,16803.0,29.6186,29.6347,29.6106,29.6186,16803.0
2016-11-30 13:40:00,36.84,36.85,36.79,36.82,18199.0,29.6186,29.6267,29.5784,29.6025,18199.0
2016-11-30 13:45:00,36.82,36.83,36.8,36.83,9352.0,29.6025,29.6106,29.5865,29.6106,9352.0
2016-11-30 13:50:00,36.83,36.88,36.82,36.87,16104.0,29.6106,29.6508,29.6025,29.6427,16104.0
2016-11-30 13:55:00,36.88,36.88,36.83,36.83,7938.0,29.6508,29.6508,29.6106,29.6106,7938.0
2016-11-30 14:00:00,36.83,36.85,36.78,36.79,93984.0,29.6106,29.6267,29.5704,29.5784,93984.0
2016-11-30 14:05:00,36.79,36.79,36.64,36.67,41319.0,29.5784,29.5784,29.4578,29.4819,41319.0
2016-11-30 14:10:00,36.66,36.66,36.63,36.63,17108.0,29.4739,29.4739,29.4498,29.4498,17108.0
2016-11-30 14:15:00,36.63,36.66,36.58,36.64,24638.0,29.4498,29.4739,29.4096,29.4578,24638.0
2016-11-30 14:20:00,36.64,36.7,36.61,36.7,50343.0,29.4578,29.5061,29.4337,29.5061,50343.0
2016-11-30 14:25:00,36.69,36.71,36.66,36.7,12798.0,29.498,29.5141,29.4739,29.5061,12798.0
2016-11-30 14:30:00,36.71,36.72,36.67,36.67,27989.0,29.5141,29.5221,29.4819,29.4819,27989.0
2016-11-30 14:35:00,36.68,36.71,36.64,36.65,46871.0,29.49,29.5141,29.4578,29.4659,46871.0
2016-11-30 14:40:00,36.65,36.65,36.55,36.57,25304.0,29.4659,29.4659,29.3855,29.4015,25304.0
2016-11-30 14:45:00,36.56,36.6,36.54,36.55,23908.0,29.3935,29.4257,29.3774,29.3855,23908.0
2016-11-30 14:50:00,36.55,36.57,36.51,36.52,21876.0,29.3855,29.4015,29.3533,29.3614,21876.0
2016-11-30 14:55:00,36.52,36.54,36.51,36.52,23818.0,29.3614,29.3774,29.3533,29.3614,23818.0
2016-11-30 15:00:00,36.52,36.53,36.51,36.52,12272.0,29.3614,29.3694,29.3533,29.3614,12272.0
2016-11-30 15:05:00,36.52,36.52,36.46,36.46,30521.0,29.3614,29.3614,29.3131,29.3131,30521.0
2016-11-30 15:10:00,36.46,36.5,36.44,36.5,16842.0,29.3131,29.3453,29.297,29.3453,16842.0
2016-11-30 15:15:00,36.5,36.54,36.49,36.51,29429.0,29.3453,29.3774,29.3372,29.3533,29429.0
2016-11-30 15:20:00,36.52,36.58,36.51,36.56,41258.0,29.3614,29.4096,29.3533,29.3935,41258.0
2016-11-30 15:25:00,36.57,36.62,36.56,36.61,55894.0,29.4015,29.4417,29.3935,29.4337,55894.0
2016-11-30 15:30:00,36.61,36.66,36.6,36.64,57626.0,29.4337,29.4739,29.4257,29.4578,57626.0
2016-11-30 15:35:00,36.63,36.65,36.63,36.63,53496.0,29.4498,29.4659,29.4498,29.4498,53496.0
2016-11-30 15:40:00,36.62,36.62,36.59,36.59,22887.0,29.4417,29.4417,29.4176,29.4176,22887.0
2016-11-30 15:45:00,36.59,36.63,36.57,36.63,65809.0,29.4176,29.4498,29.4015,29.4498,65809.0
2016-11-30 15:50:00,36.62,36.63,36.56,36.58,63279.0,29.4417,29.4498,29.3935,29.4096,63279.0
2016-11-30 15:55:00,36.58,36.6,36.56,36.56,313590.0,29.4096,29.4257,29.3935,29.3935,313590.0
2016-12-01 09:30:00,36.17,36.85,36.14,36.55,314160.0,29.08,29.6267,29.0558,29.3855,314160.0
2016-12-01 09:35:00,36.59,36.86,36.59,36.72,69827.0,29.4176,29.6347,29.4176,29.5221,69827.0
2016-12-01 09:40:00,36.74,36.75,36.5,36.51,40841.0,29.5382,29.5463,29.3453,29.3533,40841.0
2016-12-01 09:45:00,36.55,36.61,36.43,36.54,40999.0,29.3855,29.4337,29.289,29.3774,40999.0
2016-12-01 09:50:00,36.55,36.65,36.31,36.36,34982.0,29.3855,29.4659,29.1925,29.2327,34982.0
2016-12-01 09:55:00,36.36,36.36,36.21,36.33,58634.0,29.2327,29.2327,29.1121,29.2086,58634.0
2016-12-01 10:00:00,36.35,36.46,36.35,36.43,36828.0,29.2247,29.3131,29.2247,29.289,36828.0
2016-12-01 10:05:00,36.43,36.45,36.34,36.38,57900.0,29.289,29.3051,29.2166,29.2488,57900.0
2016-12-01 10:10:00,36.38,36.38,36.21,36.25,30552.0,29.2488,29.2488,29.1121,29.1443,30552.0
2016-12-01 10:15:00,36.24,36.27,36.19,36.23,26118.0,29.1362,29.1604,29.096,29.1282,26118.0
2016-12-01 10:20:00,36.24,36.26,36.14,36.19,30247.0,29.1362,29.1523,29.0558,29.096,30247.0
2016-12-01 10:25:00,36.18,36.25,36.12,36.12,26177.0,29.088,29.1443,29.0398,29.0398,26177.0
2016-12-01 10:30:00,36.13,36.13,36.0,36.01,33958.0,29.0478,29.0478,28.9433,28.9513,33958.0
2016-12-01 10:35:00,36.01,36.07,35.96,35.98,46433.0,28.9513,28.9996,28.9111,28.9272,46433.0
2016-12-01 10:40:00,35.98,35.99,35.87,35.87,38382.0,28.9272,28.9352,28.8388,28.8388,38382.0
2016-12-01 10:45:00,35.89,35.91,35.83,35.88,56207.0,28.8548,28.8709,28.8066,28.8468,56207.0
2016-12-01 10:50:00,35.88,35.88,35.79,35.83,75819.0,28.8468,28.8468,28.7744,28.8066,75819.0
2016-12-01 10:55:00,35.83,35.85,35.7,35.84,188817.0,28.8066,28.8227,28.7021,28.8146,188817.0
2016-12-01 11:00:00,35.83,36.03,35.81,35.99,93085.0,28.8066,28.9674,28.7905,28.9352,93085.0
2016-12-01 11:05:00,35.98,36.0,35.94,35.98,55269.0,28.9272,28.9433,28.895,28.9272,55269.0
2016-12-01 11:10:00,35.99,35.99,35.89,35.94,47752.0,28.9352,28.9352,28.8548,28.895,47752.0
2016-12-01 11:15:00,35.94,35.95,35.81,35.83,44236.0,28.895,28.9031,28.7905,28.8066,44236.0
2016-12-01 11:20:00,35.83,35.89,35.79,35.89,35622.0,28.8066,28.8548,28.7744,28.8548,35622.0
2016-12-01 11:25:00,35.89,35.94,35.83,35.86,40539.0,28.8548,28.895,28.8066,28.8307,40539.0
2016-12-01 11:30:00,35.86,35.89,35.83,35.88,65163.0,28.8307,28.8548,28.8066,28.8468,65163.0
2016-12-01 11:35:00,35.88,35.9,35.84,35.85,32811.0,28.8468,28.8629,28.8146,28.8227,32811.0
2016-12-01 11:40:00,35.86,35.9,35.78,35.86,62583.0,28.8307,28.8629,28.7664,28.8307,62583.0
2016-12-01 11:45:00,35.86,35.98,35.86,35.96,29116.0,28.8307,28.9272,28.8307,28.9111,29116.0
2016-12-01 11:50:00,35.95,35.96,35.9,35.9,41177.0,28.9031,28.9111,28.8629,28.8629,41177.0
2016-12-01 11:55:00,35.9,35.9,35.79,35.81,37101.0,28.8629,28.8629,28.7744,28.7905,37101.0
2016-12-01 12:00:00,35.82,35.84,35.77,35.8,36711.0,28.7986,28.8146,28.7584,28.7825,36711.0
2016-12-01 12:05:00,35.79,35.79,35.75,35.77,66573.0,28.7744,28.7744,28.7423,28.7584,66573.0
2016-12-01 12:10:00,35.76,35.77,35.69,35.74,39263.0,28.7503,28.7584,28.694,28.7342,39263.0
2016-12-01 12:15:00,35.72,35.76,35.7,35.73,18031.0,28.7182,28.7503,28.7021,28.7262,18031.0
2016-12-01 12:20:00,35.73,35.74,35.67,35.69,25852.0,28.7262,28.7342,28.678,28.694,25852.0
2016-12-01 12:25:00,35.69,35.72,35.65,35.66,28157.0,28.694,28.7182,28.6619,28.6699,28157.0
2016-12-01 12:30:00,35.66,35.75,35.66,35.75,29482.0,28.6699,28.7423,28.6699,28.7423,29482.0
2016-12-01 12:35:00,35.76,35.78,35.73,35.74,29345.0,28.7503,28.7664,28.7262,28.7342,29345.0
2016-12-01 12:40:00,35.73,35.74,35.67,35.69,16784.0,28.7262,28.7342,28.678,28.694,16784.0
2016-12-01 12:45:00,35.69,35.7,35.65,35.66,18544.0,28.694,28.7021,28.6619,28.6699,18544.0
2016-12-01 12:50:00,35.65,35.68,35.63,35.63,15771.0,28.6619,28.686,28.6458,28.6458,15771.0
2016-12-01 12:55:00,35.62,35.66,35.59,35.62,30015.0,28.6378,28.6699,28.6136,28.6378,30015.0
2016-12-01 13:00:00,35.62,35.63,35.58,35.59,15984.0,28.6378,28.6458,28.6056,28.6136,15984.0
2016-12-01 13:05:00,35.59,35.63,35.55,35.56,18170.0,28.6136,28.6458,28.5815,28.5895,18170.0
2016-12-01 13:10:00,35.57,35.63,35.56,35.63,26502.0,28.5976,28.6458,28.5895,28.6458,26502.0
2016-12-01 13:15:00,35.63,35.64,35.59,35.61,20605.0,28.6458,28.6538,28.6136,28.6297,20605.0
2016-12-01 13:20:00,35.61,35.61,35.53,35.56,24853.0,28.6297,28.6297,28.5654,28.5895,24853.0
2016-12-01 13:25:00,35.55,35.63,35.55,35.59,14837.0,28.5815,28.6458,28.5815,28.6136,14837.0
2016-12-01 13:30:00,35.58,35.7,35.58,35.65,89091.0,28.6056,28.7021,28.6056,28.6619,89091.0
2016-12-01 13:35:00,35.65,35.65,35.62,35.62,11670.0,28.6619,28.6619,28.6378,28.6378,11670.0
2016-12-01 13:40:00,35.63,35.65,35.6,35.6,17877.0,28.6458,28.6619,28.6217,28.6217,17877.0
2016-12-01 13:45:00,35.59,35.61,35.56,35.57,18195.0,28.6136,28.6297,28.5895,28.5976,18195.0
2016-12-01 13:50:00,35.57,35.57,35.5,35.53,20383.0,28.5976,28.5976,28.5413,28.5654,20383.0
2016-12-01 13:55:00,35.53,35.56,35.46,35.47,32046.0,28.5654,28.5895,28.5091,28.5172,32046.0
2016-12-01 14:00:00,35.48,35.53,35.47,35.51,24490.0,28.5252,28.5654,28.5172,28.5493,24490.0
2016-12-01 14:05:00,35.51,35.52,35.46,35.46,19222.0,28.5493,28.5574,28.5091,28.5091,19222.0
2016-12-01 14:10:00,35.45,35.53,35.44,35.51,24841.0,28.5011,28.5654,28.4931,28.5493,24841.0
2016-12-01 14:15:00,35.52,35.63,35.51,35.59,34280.0,28.5574,28.6458,28.5493,28.6136,34280.0
2016-12-01 14:20:00,35.57,35.59,35.54,35.57,21582.0,28.5976,28.6136,28.5734,28.5976,21582.0
2016-12-01 14:25:00,35.58,35.58,35.5,35.52,21264.0,28.6056,28.6056,28.5413,28.5574,21264.0
2016-12-01 14:30:00,35.52,35.56,35.5,35.54,18174.0,28.5574,28.5895,28.5413,28.5734,18174.0
2016-12-01 14:35:00,35.54,35.54,35.49,35.52,23430.0,28.5734,28.5734,28.5333,28.5574,23430.0
2016-12-01 14:40:00,35.53,35.56,35.51,35.55,20170.0,28.5654,28.5895,28.5493,28.5815,20170.0
2016-12-01 14:45:00,35.54,35.54,35.47,35.47,29565.0,28.5734,28.5734,28.5172,28.5172,29565.0
2016-12-01 14:50:00,35.48,35.52,35.48,35.5,32745.0,28.5252,28.5574,28.5252,28.5413,32745.0
2016-12-01 14:55:00,35.5,35.52,35.49,35.49,22687.0,28.5413,28.5574,28.5333,28.5333,22687.0
2016-12-01 15:00:00,35.49,35.52,35.49,35.5,53301.0,28.5333,28.5574,28.5333,28.5413,53301.0
2016-12-01 15:05:00,35.5,35.5,35.42,35.46,99124.0,28.5413,28.5413,28.477,28.5091,99124.0
2016-12-01 15:10:00,35.47,35.59,35.46,35.57,98960.0,28.5172,28.6136,28.5091,28.5976,98960.0
2016-12-01 15:15:00,35.58,35.6,35.56,35.58,65878.0,28.6056,28.6217,28.5895,28.6056,65878.0
2016-12-01 15:20:00,35.57,35.58,35.44,35.44,83518.0,28.5976,28.6056,28.4931,28.4931,83518.0
2016-12-01 15:25:00,35.43,35.44,35.39,35.43,41180.0,28.485,28.4931,28.4529,28.485,41180.0
2016-12-01 15:30:00,35.43,35.49,35.38,35.39,107242.0,28.485,28.5333,28.4448,28.4529,107242.0
2016-12-01 15:35:00,35.39,35.4,35.36,35.37,73708.0,28.4529,28.4609,28.4287,28.4368,73708.0
2016-12-01 15:40:00,35.37,35.44,35.35,35.43,97052.0,28.4368,28.4931,28.4207,28.485,97052.0
2016-12-01 15:45:00,35.42,35.43,35.34,35.37,67855.0,28.477,28.485,28.4127,28.4368,67855.0
2016-12-01 15:50:00,35.36,35.47,35.36,35.46,113332.0,28.4287,28.5172,28.4287,28.5091,113332.0
2016-12-01 15:55:00,35.47,35.47,35.41,35.44,179232.0,28.5172,28.5172,28.4689,28.4931,179232.0
2016-12-02 09:30:00,35.36,35.66,35.35,35.63,105502.0,28.4287,28.6699,28.4207,28.6458,105502.0
2016-12-02 09:35:00,35.66,35.81,35.63,35.79,36122.0,28.6699,28.7905,28.6458,28.7744,36122.0
2016-12-02 09:40:00,35.8,35.84,35.68,35.78,71089.0,28.7825,28.8146,28.686,28.7664,71089.0
2016-12-02 09:45:00,35.8,35.83,35.73,35.74,32718.0,28.7825,28.8066,28.7262,28.7342,32718.0
2016-12-02 09:50:00,35.76,35.82,35.74,35.81,28717.0,28.7503,28.7986,28.7342,28.7905,28717.0
2016-12-02 09:55:00,35.8,35.91,35.79,35.88,34035.0,28.7825,28.8709,28.7744,28.8468,34035.0
2016-12-02 10:00:00,35.86,35.93,35.82,35.84,40880.0,28.8307,28.887,28.7986,28.8146,40880.0
2016-12-02 10:05:00,35.84,35.91,35.83,35.88,31650.0,28.8146,28.8709,28.8066,28.8468,31650.0
2016-12-02 10:10:00,35.88,35.88,35.67,35.68,85204.0,28.8468,28.8468,28.678,28.686,85204.0
2016-12-02 10:15:00,35.67,35.76,35.6,35.74,33058.0,28.678,28.7503,28.6217,28.7342,33058.0
2016-12-02 10:20:00,35.73,35.77,35.68,35.7,31236.0,28.7262,28.7584,28.686,28.7021,31236.0
2016-12-02 10:25:00,35.69,35.73,35.65,35.71,66202.0,28.694,28.7262,28.6619,28.7101,66202.0
2016-12-02 10:30:00,35.72,35.78,35.7,35.73,60753.0,28.7182,28.7664,28.7021,28.7262,60753.0
2016-12-02 10:35:00,35.74,35.82,35.71,35.81,25066.0,28.7342,28.7986,28.7101,28.7905,25066.0
2016-12-02 10:40:00,35.81,35.83,35.75,35.82,38259.0,28.7905,28.8066,28.7423,28.7986,38259.0
2016-12-02 10:45:00,35.82,35.86,35.78,35.86,41204.0,28.7986,28.8307,28.7664,28.8307,41204.0
2016-12-02 10:50:00,35.86,35.88,35.79,35.82,34729.0,28.8307,28.8468,28.7744,28.7986,34729.0
2016-12-02 10:55:00,35.8,35.83,35.79,35.83,30552.0,28.7825,28.8066,28.7744,28.8066,30552.0
2016-12-02 11:00:00,35.83,35.92,35.81,35.9,52980.0,28.8066,28.879,28.7905,28.8629,52980.0
2016-12-02 11:05:00,35.9,35.95,35.89,35.91,26266.0,28.8629,28.9031,28.8548,28.8709,26266.0
2016-12-02 11:10:00,35.92,35.93,35.87,35.9,26197.0,28.879,28.887,28.8388,28.8629,26197.0
2016-12-02 11:15:00,35.9,35.99,35.9,35.98,23475.0,28.8629,28.9352,28.8629,28.9272,23475.0
2016-12-02 11:20:00,35.98,35.99,35.9,35.91,26043.0,28.9272,28.9352,28.8629,28.8709,26043.0
2016-12-02 11:25:00,35.92,36.0,35.91,35.98,26165.0,28.879,28.9433,28.8709,28.9272,26165.0
2016-12-02 11:30:00,35.99,36.06,35.98,36.03,78404.0,28.9352,28.9915,28.9272,28.9674,78404.0
2016-12-02 11:35:00,36.03,36.07,35.99,36.07,20868.0,28.9674,28.9996,28.9352,28.9996,20868.0
2016-12-02 11:40:00,36.07,36.09,36.03,36.03,21156.0,28.9996,29.0156,28.9674,28.9674,21156.0
2016-12-02 11:45:00,36.03,36.03,35.95,35.95,24218.0,28.9674,28.9674,28.9031,28.9031,24218.0
2016-12-02 11:50:00,35.95,35.95,35.87,35.92,25458.0,28.9031,28.9031,28.8388,28.879,25458.0
2016-12-02 11:55:00,35.92,35.93,35.83,35.84,28692.0,28.879,28.887,28.8066,28.8146,28692.0
2016-12-02 12:00:00,35.84,35.88,35.8,35.82,23666.0,28.8146,28.8468,28.7825,28.7986,23666.0
2016-12-02 12:05:00,35.83,35.83,35.78,35.8,25898.0,28.8066,28.8066,28.7664,28.7825,25898.0
2016-12-02 12:10:00,35.8,35.82,35.77,35.81,18823.0,28.7825,28.7986,28.7584,28.7905,18823.0
2016-12-02 12:15:00,35.8,35.83,35.8,35.82,19958.0,28.7825,28.8066,28.7825,28.7986,19958.0
2016-12-02 12:20:00,35.82,35.84,35.77,35.8,17731.0,28.7986,28.8146,28.7584,28.7825,17731.0
2016-12-02 12:25:00,35.8,35.87,35.8,35.85,14064.0,28.7825,28.8388,28.7825,28.8227,14064.0
2016-12-02 12:30:00,35.85,35.89,35.8,35.89,16443.0,28.8227,28.8548,28.7825,28.8548,16443.0
2016-12-02 12:35:00,35.88,35.89,35.81,35.82,20048.0,28.8468,28.8548,28.7905,28.7986,20048.0
2016-12-02 12:40:00,35.82,35.87,35.82,35.83,17100.0,28.7986,28.8388,28.7986,28.8066,17100.0
2016-12-02 12:45:00,35.83,35.88,35.82,35.85,13445.0,28.8066,28.8468,28.7986,28.8227,13445.0
2016-12-02 12:50:00,35.85,35.92,35.85,35.9,14439.0,28.8227,28.879,28.8227,28.8629,14439.0
2016-12-02 12:55:00,35.9,35.96,35.9,35.93,18138.0,28.8629,28.9111,28.8629,28.887,18138.0
2016-12-02 13:00:00,35.93,35.94,35.91,35.92,12977.0,28.887,28.895,28.8709,28.879,12977.0
2016-12-02 13:05:00,35.92,35.92,35.82,35.87,21375.0,28.879,28.879,28.7986,28.8388,21375.0
2016-12-02 13:10:00,35.87,35.88,35.79,35.81,17516.0,28.8388,28.8468,28.7744,28.7905,17516.0
2016-12-02 13:15:00,35.81,35.88,35.8,35.87,16999.0,28.7905,28.8468,28.7825,28.8388,16999.0
2016-12-02 13:20:00,35.87,35.88,35.82,35.84,14600.0,28.8388,28.8468,28.7986,28.8146,14600.0
2016-12-02 13:25:00,35.84,35.86,35.79,35.79,17577.0,28.8146,28.8307,28.7744,28.7744,17577.0
2016-12-02 13:30:00,35.79,35.82,35.79,35.81,11042.0,28.7744,28.7986,28.7744,28.7905,11042.0
2016-12-02 13:35:00,35.81,35.83,35.79,35.8,28884.0,28.7905,28.8066,28.7744,28.7825,28884.0
2016-12-02 13:40:00,35.79,35.81,35.78,35.79,13726.0,28.7744,28.7905,28.7664,28.7744,13726.0
2016-12-02 13:45:00,35.79,35.81,35.77,35.8,14010.0,28.7744,28.7905,28.7584,28.7825,14010.0
2016-12-02 13:50:00,35.8,35.83,35.78,35.79,13599.0,28.7825,28.8066,28.7664,28.7744,13599.0
2016-12-02 13:55:00,35.8,35.83,35.79,35.83,16523.0,28.7825,28.8066,28.7744,28.8066,16523.0
2016-12-02 14:00:00,35.83,35.85,35.81,35.82,17419.0,28.8066,28.8227,28.7905,28.7986,17419.0
2016-12-02 14:05:00,35.82,35.83,35.77,35.77,12270.0,28.7986,28.8066,28.7584,28.7584,12270.0
2016-12-02 14:10:00,35.77,35.82,35.77,35.8,48461.0,28.7584,28.7986,28.7584,28.7825,48461.0
2016-12-02 14:15:00,35.8,35.86,35.79,35.82,21773.0,28.7825,28.8307,28.7744,28.7986,21773.0
2016-12-02 14:20:00,35.82,35.84,35.81,35.83,14708.0,28.7986,28.8146,28.7905,28.8066,14708.0
2016-12-02 14:25:00,35.84,35.84,35.8,35.83,17814.0,28.8146,28.8146,28.7825,28.8066,17814.0
2016-12-02 14:30:00,35.83,35.85,35.82,35.83,21712.0,28.8066,28.8227,28.7986,28.8066,21712.0
2016-12-02 14:35:00,35.84,35.86,35.83,35.83,32255.0,28.8146,28.8307,28.8066,28.8066,32255.0
2016-12-02 14:40:00,35.83,35.84,35.82,35.83,14752.0,28.8066,28.8146,28.7986,28.8066,14752.0
2016-12-02 14:45:00,35.83,35.84,35.8,35.83,19537.0,28.8066,28.8146,28.7825,28.8066,19537.0
2016-12-02 14:50:00,35.83,35.89,35.82,35.89,31460.0,28.8066,28.8548,28.7986,28.8548,31460.0
2016-12-02 14:55:00,35.89,35.93,35.88,35.91,26669.0,28.8548,28.887,28.8468,28.8709,26669.0
2016-12-02 15:00:00,35.91,35.93,35.88,35.91,27508.0,28.8709,28.887,28.8468,28.8709,27508.0
2016-12-02 15:05:00,35.92,35.94,35.91,35.93,25121.0,28.879,28.895,28.8709,28.887,25121.0
2016-12-02 15:10:00,35.92,35.93,35.85,35.87,28038.0,28.879,28.887,28.8227,28.8388,28038.0
2016-12-02 15:15:00,35.87,35.89,35.87,35.88,24768.0,28.8388,28.8548,28.8388,28.8468,24768.0
2016-12-02 15:20:00,35.89,35.93,35.89,35.93,36233.0,28.8548,28.887,28.8548,28.887,36233.0
2016-12-02 15:25:00,35.93,35.99,35.91,35.97,34659.0,28.887,28.9352,28.8709,28.9192,34659.0
2016-12-02 15:30:00,35.97,35.99,35.93,35.98,51490.0,28.9192,28.9352,28.887,28.9272,51490.0
2016-12-02 15:35:00,35.98,35.98,35.95,35.96,48893.0,28.9272,28.9272,28.9031,28.9111,48893.0
2016-12-02 15:40:00,35.96,35.97,35.92,35.93,39851.0,28.9111,28.9192,28.879,28.887,39851.0
2016-12-02 15:45:00,35.93,35.94,35.86,35.89,55994.0,28.887,28.895,28.8307,28.8548,55994.0
2016-12-02 15:50:00,35.88,35.92,35.88,35.92,79505.0,28.8468,28.879,28.8468,28.879,79505.0
2016-12-02 15:55:00,35.92,35.96,35.91,35.95,181567.0,28.879,28.9111,28.8709,28.9031,181567.0
2016-12-05 09:30:00,36.22,36.22,35.87,35.93,71115.0,29.1202,29.1202,28.8388,28.887,71115.0
2016-12-05 09:35:00,35.92,35.95,35.67,35.75,74699.0,28.879,28.9031,28.678,28.7423,74699.0
2016-12-05 09:40:00,35.75,35.91,35.72,35.89,35269.0,28.7423,28.8709,28.7182,28.8548,35269.0
2016-12-05 09:45:00,35.9,35.99,35.89,35.94,19132.0,28.8629,28.9352,28.8548,28.895,19132.0
2016-12-05 09:50:00,35.94,36.0,35.94,35.99,16553.0,28.895,28.9433,28.895,28.9352,16553.0
2016-12-05 09:55:00,35.99,36.09,35.99,36.05,23251.0,28.9352,29.0156,28.9352,28.9835,23251.0
2016-12-05 10:00:00,36.07,36.24,36.06,36.24,31064.0,28.9996,29.1362,28.9915,29.1362,31064.0
2016-12-05 10:05:00,36.23,36.27,36.18,36.26,41701.0,29.1282,29.1604,29.088,29.1523,41701.0
2016-12-05 10:10:00,36.25,36.31,36.21,36.28,27958.0,29.1443,29.1925,29.1121,29.1684,27958.0
2016-12-05 10:15:00,36.28,36.28,36.19,36.26,29814.0,29.1684,29.1684,29.096,29.1523,29814.0
2016-12-05 10:20:00,36.26,36.27,36.13,36.13,40546.0,29.1523,29.1604,29.0478,29.0478,40546.0
2016-12-05 10:25:00,36.13,36.23,36.13,36.22,54866.0,29.0478,29.1282,29.0478,29.1202,54866.0
2016-12-05 10:30:00,36.23,36.28,36.16,36.16,29204.0,29.1282,29.1684,29.0719,29.0719,29204.0
2016-12-05 10:35:00,36.18,36.19,36.1,36.14,32468.0,29.088,29.096,29.0237,29.0558,32468.0
2016-12-05 10:40:00,36.14,36.19,36.14,36.19,34407.0,29.0558,29.096,29.0558,29.096,34407.0
2016-12-05 10:45:00,36.19,36.28,36.18,36.27,26161.0,29.096,29.1684,29.088,29.1604,26161.0
2016-12-05 10:50:00,36.27,36.27,36.21,36.21,31111.0,29.1604,29.1604,29.1121,29.1121,31111.0
2016-12-05 10:55:00,36.22,36.22,36.13,36.15,23779.0,29.1202,29.1202,29.0478,29.0639,23779.0
2016-12-05 11:00:00,36.15,36.16,36.07,36.09,23167.0,29.0639,29.0719,28.9996,29.0156,23167.0
2016-12-05 11:05:00,36.09,36.12,36.02,36.04,22833.0,29.0156,29.0398,28.9594,28.9754,22833.0
2016-12-05 11:10:00,36.04,36.11,36.03,36.11,14220.0,28.9754,29.0317,28.9674,29.0317,14220.0
2016-12-05 11:15:00,36.12,36.13,36.07,36.13,17927.0,29.0398,29.0478,28.9996,29.0478,17927.0
2016-12-05 11:20:00,36.13,36.14,36.09,36.1,12913.0,29.0478,29.0558,29.0156,29.0237,12913.0
2016-12-05 11:25:00,36.1,36.1,35.99,35.99,20621.0,29.0237,29.0237,28.9352,28.9352,20621.0
2016-12-05 11:30:00,35.99,36.0,35.9,35.92,45015.0,28.9352,28.9433,28.8629,28.879,45015.0
2016-12-05 11:35:00,35.92,36.03,35.92,36.03,20894.0,28.879,28.9674,28.879,28.9674,20894.0
2016-12-05 11:40:00,36.03,36.06,36.02,36.06,12601.0,28.9674,28.9915,28.9594,28.9915,12601.0
2016-12-05 11:45:00,36.06,36.07,36.0,36.0,17836.0,28.9915,28.9996,28.9433,28.9433,17836.0
2016-12-05 11:50:00,36.0,36.04,35.94,35.95,16416.0,28.9433,28.9754,28.895,28.9031,16416.0
2016-12-05 11:55:00,35.95,35.97,35.91,35.94,43908.0,28.9031,28.9192,28.8709,28.895,43908.0
2016-12-05 12:00:00,35.95,36.02,35.95,36.01,20061.0,28.9031,28.9594,28.9031,28.9513,20061.0
2016-12-05 12:05:00,36.02,36.02,35.97,36.02,17472.0,28.9594,28.9594,28.9192,28.9594,17472.0
2016-12-05 12:10:00,36.02,36.05,35.99,35.99,17707.0,28.9594,28.9835,28.9352,28.9352,17707.0
2016-12-05 12:15:00,36.0,36.05,35.99,36.04,18526.0,28.9433,28.9835,28.9352,28.9754,18526.0
2016-12-05 12:20:00,36.04,36.04,35.89,35.91,24793.0,28.9754,28.9754,28.8548,28.8709,24793.0
2016-12-05 12:25:00,35.91,35.93,35.87,35.87,14866.0,28.8709,28.887,28.8388,28.8388,14866.0
2016-12-05 12:30:00,35.86,35.9,35.86,35.89,19640.0,28.8307,28.8629,28.8307,28.8548,19640.0
2016-12-05 12:35:00,35.9,35.92,35.87,35.91,18534.0,28.8629,28.879,28.8388,28.8709,18534.0
2016-12-05 12:40:00,35.9,35.91,35.86,35.86,60017.0,28.8629,28.8709,28.8307,28.8307,60017.0
2016-12-05 12:45:00,35.87,35.89,35.82,35.82,30569.0,28.8388,28.8548,28.7986,28.7986,30569.0
2016-12-05 12:50:00,35.82,35.84,35.76,35.76,36468.0,28.7986,28.8146,28.7503,28.7503,36468.0
2016-12-05 12:55:00,35.76,35.77,35.71,35.73,26765.0,28.7503,28.7584,28.7101,28.7262,26765.0
2016-12-05 13:00:00,35.74,35.77,35.72,35.75,35610.0,28.7342,28.7584,28.7182,28.7423,35610.0
2016-12-05 13:05:00,35.76,35.78,35.72,35.73,34436.0,28.7503,28.7664,28.7182,28.7262,34436.0
2016-12-05 13:10:00,35.73,35.77,35.62,35.66,114965.0,28.7262,28.7584,28.6378,28.6699,114965.0
2016-12-05 13:15:00,35.66,35.68,35.61,35.61,31922.0,28.6699,28.686,28.6297,28.6297,31922.0
2016-12-05 13:20:00,35.61,35.63,35.59,35.63,59037.0,28.6297,28.6458,28.6136,28.6458,59037.0
2016-12-05 13:25:00,35.63,35.66,35.59,35.63,64121.0,28.6458,28.6699,28.6136,28.6458,64121.0
2016-12-05 13:30:00,35.63,35.67,35.59,35.62,49731.0,28.6458,28.678,28.6136,28.6378,49731.0
2016-12-05 13:35:00,35.62,35.63,35.55,35.59,76610.0,28.6378,28.6458,28.5815,28.6136,76610.0
2016-12-05 13:40:00,35.58,35.61,35.57,35.58,55603.0,28.6056,28.6297,28.5976,28.6056,55603.0
2016-12-05 13:45:00,35.57,35.57,35.51,35.52,21138.0,28.5976,28.5976,28.5493,28.5574,21138.0
2016-12-05 13:50:00,35.52,35.53,35.49,35.52,30692.0,28.5574,28.5654,28.5333,28.5574,30692.0
2016-12-05 13:55:00,35.51,35.52,35.46,35.47,36265.0,28.5493,28.5574,28.5091,28.5172,36265.0
2016-12-05 14:00:00,35.47,35.47,35.39,35.4,31080.0,28.5172,28.5172,28.4529,28.4609,31080.0
2016-12-05 14:05:00,35.4,35.44,35.39,35.41,31706.0,28.4609,28.4931,28.4529,28.4689,31706.0
2016-12-05 14:10:00,35.4,35.41,35.32,35.35,36233.0,28.4609,28.4689,28.3966,28.4207,36233.0
2016-12-05 14:15:00,35.35,35.36,35.3,35.3,33983.0,28.4207,28.4287,28.3805,28.3805,33983.0
2016-12-05 14:20:00,35.3,35.33,35.26,35.26,33454.0,28.3805,28.4046,28.3483,28.3483,33454.0
2016-12-05 14:25:00,35.26,35.28,35.24,35.26,40311.0,28.3483,28.3644,28.3323,28.3483,40311.0
2016-12-05 14:30:00,35.26,35.35,35.26,35.29,58019.0,28.3483,28.4207,28.3483,28.3725,58019.0
2016-12-05 14:35:00,35.29,35.37,35.28,35.34,44883.0,28.3725,28.4368,28.3644,28.4127,44883.0
2016-12-05 14:40:00,35.34,35.36,35.29,35.3,31401.0,28.4127,28.4287,28.3725,28.3805,31401.0
2016-12-05 14:45:00,35.29,35.41,35.27,35.4,27553.0,28.3725,28.4689,28.3564,28.4609,27553.0
2016-12-05 14:50:00,35.41,35.44,35.36,35.38,33019.0,28.4689,28.4931,28.4287,28.4448,33019.0
2016-12-05 14:55:00,35.38,35.4,35.35,35.39,29422.0,28.4448,28.4609,28.4207,28.4529,29422.0
2016-12-05 15:00:00,35.4,35.43,35.38,35.43,37047.0,28.4609,28.485,28.4448,28.485,37047.0
2016-12-05 15:05:00,35.43,35.46,35.41,35.43,26540.0,28.485,28.5091,28.4689,28.485,26540.0
2016-12-05 15:10:00,35.42,35.47,35.41,35.45,38650.0,28.477,28.5172,28.4689,28.5011,38650.0
2016-12-05 15:15:00,35.48,35.49,35.47,35.49,39259.0,28.5252,28.5333,28.5172,28.5333,39259.0
2016-12-05 15:20:00,35.49,35.51,35.48,35.49,32381.0,28.5333,28.5493,28.5252,28.5333,32381.0
2016-12-05 15:25:00,35.49,35.5,35.44,35.47,48245.0,28.5333,28.5413,28.4931,28.5172,48245.0
2016-12-05 15:30:00,35.47,35.49,35.43,35.44,54992.0,28.5172,28.5333,28.485,28.4931,54992.0
2016-12-05 15:35:00,35.45,35.45,35.35,35.36,65757.0,28.5011,28.5011,28.4207,28.4287,65757.0
2016-12-05 15:40:00,35.37,35.46,35.36,35.43,113412.0,28.4368,28.5091,28.4287,28.485,113412.0
2016-12-05 15:45:00,35.44,35.51,35.43,35.45,153168.0,28.4931,28.5493,28.485,28.5011,153168.0
2016-12-05 15:50:00,35.45,35.47,35.42,35.46,216940.0,28.5011,28.5172,28.477,28.5091,216940.0
2016-12-05 15:55:00,35.46,35.51,35.45,35.46,473565.0,28.5091,28.5493,28.5011,28.5091,473565.0
2016-12-06 09:30:00,35.58,35.79,35.45,35.54,48122.0,28.6056,28.7744,28.5011,28.5734,48122.0
2016-12-06 09:35:00,35.62,35.69,35.55,35.65,24115.0,28.6378,28.694,28.5815,28.6619,24115.0
2016-12-06 09:40:00,35.68,35.73,35.62,35.68,26741.0,28.686,28.7262,28.6378,28.686,26741.0
2016-12-06 09:45:00,35.68,35.77,35.68,35.7,32903.0,28.686,28.7584,28.686,28.7021,32903.0
2016-12-06 09:50:00,35.7,35.71,35.54,35.58,46680.0,28.7021,28.7101,28.5734,28.6056,46680.0
2016-12-06 09:55:00,35.58,35.67,35.54,35.66,18923.0,28.6056,28.678,28.5734,28.6699,18923.0
2016-12-06 10:00:00,35.66,35.74,35.62,35.67,37824.0,28.6699,28.7342,28.6378,28.678,37824.0
2016-12-06 10:05:00,35.68,35.76,35.64,35.72,28832.0,28.686,28.7503,28.6538,28.7182,28832.0
2016-12-06 10:10:00,35.72,35.72,35.59,35.64,26007.0,28.7182,28.7182,28.6136,28.6538,26007.0
2016-12-06 10:15:00,35.64,35.65,35.54,35.63,75756.0,28.6538,28.6619,28.5734,28.6458,75756.0
2016-12-06 10:20:00,35.63,35.8,35.63,35.8,32250.0,28.6458,28.7825,28.6458,28.7825,32250.0
2016-12-06 10:25:00,35.8,35.82,35.74,35.75,30767.0,28.7825,28.7986,28.7342,28.7423,30767.0
2016-12-06 10:30:00,35.77,35.86,35.77,35.83,28811.0,28.7584,28.8307,28.7584,28.8066,28811.0
2016-12-06 10:35:00,35.83,35.89,35.8,35.85,31884.0,28.8066,28.8548,28.7825,28.8227,31884.0
2016-12-06 10:40:00,35.84,35.91,35.84,35.84,43176.0,28.8146,28.8709,28.8146,28.8146,43176.0
2016-12-06 10:45:00,35.84,35.88,35.8,35.86,23639.0,28.8146,28.8468,28.7825,28.8307,23639.0
2016-12-06 10:50:00,35.86,35.9,35.86,35.89,36540.0,28.8307,28.8629,28.8307,28.8548,36540.0
2016-12-06 10:55:00,35.89,35.93,35.84,35.93,23662.0,28.8548,28.887,28.8146,28.887,23662.0
2016-12-06 11:00:00,35.93,35.93,35.82,35.84,30445.0,28.887,28.887,28.7986,28.8146,30445.0
2016-12-06 11:05:00,35.83,35.9,35.82,35.84,36162.0,28.8066,28.8629,28.7986,28.8146,36162.0
2016-12-06 11:10:00,35.84,35.87,35.83,35.85,37181.0,28.8146,28.8388,28.8066,28.8227,37181.0
2016-12-06 11:15:00,35.85,35.94,35.85,35.93,36397.0,28.8227,28.895,28.8227,28.887,36397.0
2016-12-06 11:20:00,35.93,35.98,35.88,35.96,35912.0,28.887,28.9272,28.8468,28.9111,35912.0
2016-12-06 11:25:00,35.96,35.97,35.87,35.88,39929.0,28.9111,28.9192,28.8388,28.8468,39929.0
2016-12-06 11:30:00,35.88,35.89,35.77,35.78,38451.0,28.8468,28.8548,28.7584,28.7664,38451.0
2016-12-06 11:35:00,35.78,35.78,35.69,35.76,49377.0,28.7664,28.7664,28.694,28.7503,49377.0
2016-12-06 11:40:00,35.76,35.8,35.7,35.76,31826.0,28.7503,28.7825,28.7021,28.7503,31826.0
2016-12-06 11:45:00,35.77,35.79,35.71,35.75,25463.0,28.7584,28.7744,28.7101,28.7423,25463.0
2016-12-06 11:50:00,35.75,35.8,35.74,35.77,21256.0,28.7423,28.7825,28.7342,28.7584,21256.0
2016-12-06 11:55:00,35.78,35.84,35.75,35.75,29682.0,28.7664,28.8146,28.7423,28.7423,29682.0
2016-12-06 12:00:00,35.76,35.82,35.76,35.79,39230.0,28.7503,28.7986,28.7503,28.7744,39230.0
2016-12-06 12:05:00,35.8,35.84,35.78,35.8,30228.0,28.7825,28.8146,28.7664,28.7825,30228.0
2016-12-06 12:10:00,35.8,35.82,35.77,35.81,56966.0,28.7825,28.7986,28.7584,28.7905,56966.0
2016-12-06 12:15:00,35.81,35.82,35.76,35.8,70143.0,28.7905,28.7986,28.7503,28.7825,70143.0
2016-12-06 12:20:00,35.8,35.83,35.79,35.82,56228.0,28.7825,28.8066,28.7744,28.7986,56228.0
2016-12-06 12:25:00,35.82,35.82,35.74,35.75,53955.0,28.7986,28.7986,28.7342,28.7423,53955.0
2016-12-06 12:30:00,35.75,35.76,35.66,35.67,23057.0,28.7423,28.7503,28.6699,28.678,23057.0
2016-12-06 12:35:00,35.67,35.69,35.65,35.65,23739.0,28.678,28.694,28.6619,28.6619,23739.0
2016-12-06 12:40:00,35.64,35.73,35.64,35.71,20081.0,28.6538,28.7262,28.6538,28.7101,20081.0
2016-12-06 12:45:00,35.71,35.76,35.69,35.69,26256.0,28.7101,28.7503,28.694,28.694,26256.0
2016-12-06 12:50:00,35.69,35.73,35.68,35.71,16484.0,28.694,28.7262,28.686,28.7101,16484.0
2016-12-06 12:55:00,35.71,35.73,35.67,35.68,22906.0,28.7101,28.7262,28.678,28.686,22906.0
2016-12-06 13:00:00,35.68,35.77,35.67,35.77,16650.0,28.686,28.7584,28.678,28.7584,16650.0
2016-12-06 13:05:00,35.77,35.78,35.72,35.74,22811.0,28.7584,28.7664,28.7182,28.7342,22811.0
2016-12-06 13:10:00,35.74,35.79,35.73,35.79,18718.0,28.7342,28.7744,28.7262,28.7744,18718.0
2016-12-06 13:15:00,35.79,35.82,35.77,35.8,45555.0,28.7744,28.7986,28.7584,28.7825,45555.0
2016-12-06 13:20:00,35.8,35.8,35.75,35.76,19500.0,28.7825,28.7825,28.7423,28.7503,19500.0
2016-12-06 13:25:00,35.76,35.83,35.75,35.81,21428.0,28.7503,28.8066,28.7423,28.7905,21428.0
2016-12-06 13:30:00,35.8,35.81,35.78,35.8,19799.0,28.7825,28.7905,28.7664,28.7825,19799.0
2016-12-06 13:35:00,35.8,35.8,35.77,35.79,23416.0,28.7825,28.7825,28.7584,28.7744,23416.0
2016-12-06 13:40:00,35.8,35.84,35.79,35.83,19659.0,28.7825,28.8146,28.7744,28.8066,19659.0
2016-12-06 13:45:00,35.83,35.84,35.82,35.82,18443.0,28.8066,28.8146,28.7986,28.7986,18443.0
2016-12-06 13:50:00,35.82,35.86,35.81,35.85,30141.0,28.7986,28.8307,28.7905,28.8227,30141.0
2016-12-06 13:55:00,35.84,35.85,35.79,35.82,27288.0,28.8146,28.8227,28.7744,28.7986,27288.0
2016-12-06 14:00:00,35.82,35.86,35.82,35.86,38137.0,28.7986,28.8307,28.7986,28.8307,38137.0
2016-12-06 14:05:00,35.86,35.92,35.85,35.89,36234.0,28.8307,28.879,28.8227,28.8548,36234.0
2016-12-06 14:10:00,35.89,35.89,35.85,35.87,30708.0,28.8548,28.8548,28.8227,28.8388,30708.0
2016-12-06 14:15:00,35.87,35.87,35.82,35.83,35349.0,28.8388,28.8388,28.7986,28.8066,35349.0
2016-12-06 14:20:00,35.83,35.88,35.82,35.88,44907.0,28.8066,28.8468,28.7986,28.8468,44907.0
2016-12-06 14:25:00,35.88,35.93,35.87,35.92,32769.0,28.8468,28.887,28.8388,28.879,32769.0
2016-12-06 14:30:00,35.92,35.94,35.89,35.9,23529.0,28.879,28.895,28.8548,28.8629,23529.0
2016-12-06 14:35:00,35.91,35.96,35.9,35.95,15986.0,28.8709,28.9111,28.8629,28.9031,15986.0
2016-12-06 14:40:00,35.95,35.99,35.95,35.98,41828.0,28.9031,28.9352,28.9031,28.9272,41828.0
2016-12-06 14:45:00,35.99,36.06,35.97,36.05,65906.0,28.9352,28.9915,28.9192,28.9835,65906.0
2016-12-06 14:50:00,36.05,36.06,36.02,36.06,21939.0,28.9835,28.9915,28.9594,28.9915,21939.0
2016-12-06 14:55:00,36.06,36.09,36.06,36.08,30082.0,28.9915,29.0156,28.9915,29.0076,30082.0
2016-12-06 15:00:00,36.09,36.1,36.04,36.07,37587.0,29.0156,29.0237,28.9754,28.9996,37587.0
2016-12-06 15:05:00,36.06,36.07,36.02,36.04,43029.0,28.9915,28.9996,28.9594,28.9754,43029.0
2016-12-06 15:10:00,36.05,36.05,36.02,36.03,27350.0,28.9835,28.9835,28.9594,28.9674,27350.0
2016-12-06 15:15:00,36.03,36.06,36.02,36.05,28358.0,28.9674,28.9915,28.9594,28.9835,28358.0
2016-12-06 15:20:00,36.05,36.06,36.0,36.02,45906.0,28.9835,28.9915,28.9433,28.9594,45906.0
2016-12-06 15:25:00,36.01,36.02,35.96,35.97,50055.0,28.9513,28.9594,28.9111,28.9192,50055.0
2016-12-06 15:30:00,35.97,36.04,35.97,36.04,54067.0,28.9192,28.9754,28.9192,28.9754,54067.0
2016-12-06 15:35:00,36.04,36.06,36.03,36.05,33923.0,28.9754,28.9915,28.9674,28.9835,33923.0
2016-12-06 15:40:00,36.05,36.06,36.02,36.03,65152.0,28.9835,28.9915,28.9594,28.9674,65152.0
2016-12-06 15:45:00,36.02,36.08,36.01,36.01,87054.0,28.9594,29.0076,28.9513,28.9513,87054.0
2016-12-06 15:50:00,36.01,36.07,36.0,36.07,89518.0,28.9513,28.9996,28.9433,28.9996,89518.0
2016-12-06 15:55:00,36.07,36.07,35.94,35.97,329738.0,28.9996,28.9996,28.895,28.9192,329738.0
2016-12-07 09:30:00,34.72,35.79,34.72,35.79,111525.0,27.9142,28.7744,27.9142,28.7744,111525.0
2016-12-07 09:35:00,35.75,35.76,35.52,35.58,62690.0,28.7423,28.7503,28.5574,28.6056,62690.0
2016-12-07 09:40:00,35.59,35.6,35.38,35.59,62003.0,28.6136,28.6217,28.4448,28.6136,62003.0
2016-12-07 09:45:00,35.59,35.7,35.52,35.65,50631.0,28.6136,28.7021,28.5574,28.6619,50631.0
2016-12-07 09:50:00,35.64,35.64,35.55,35.6,44663.0,28.6538,28.6538,28.5815,28.6217,44663.0
2016-12-07 09:55:00,35.59,35.61,35.46,35.51,26966.0,28.6136,28.6297,28.5091,28.5493,26966.0
2016-12-07 10:00:00,35.5,35.61,35.5,35.57,25261.0,28.5413,28.6297,28.5413,28.5976,25261.0
2016-12-07 10:05:00,35.58,35.7,35.57,35.7,25201.0,28.6056,28.7021,28.5976,28.7021,25201.0
2016-12-07 10:10:00,35.7,35.71,35.62,35.69,24968.0,28.7021,28.7101,28.6378,28.694,24968.0
2016-12-07 10:15:00,35.69,35.73,35.65,35.67,17217.0,28.694,28.7262,28.6619,28.678,17217.0
2016-12-07 10:20:00,35.67,35.77,35.64,35.77,22600.0,28.678,28.7584,28.6538,28.7584,22600.0
2016-12-07 10:25:00,35.77,35.86,35.75,35.84,24944.0,28.7584,28.8307,28.7423,28.8146,24944.0
2016-12-07 10:30:00,35.85,35.93,35.79,35.79,44260.0,28.8227,28.887,28.7744,28.7744,44260.0
2016-12-07 10:35:00,35.79,35.85,35.77,35.79,24220.0,28.7744,28.8227,28.7584,28.7744,24220.0
2016-12-07 10:40:00,35.79,35.88,35.78,35.87,17300.0,28.7744,28.8468,28.7664,28.8388,17300.0
2016-12-07 10:45:00,35.87,35.94,35.85,35.92,33501.0,28.8388,28.895,28.8227,28.879,33501.0
2016-12-07 10:50:00,35.92,35.98,35.91,35.96,21230.0,28.879,28.9272,28.8709,28.9111,21230.0
2016-12-07 10:55:00,35.93,35.98,35.93,35.95,22706.0,28.887,28.9272,28.887,28.9031,22706.0
2016-12-07 11:00:00,35.95,35.97,35.9,35.9,34903.0,28.9031,28.9192,28.8629,28.8629,34903.0
2016-12-07 11:05:00,35.91,35.96,35.86,35.87,48753.0,28.8709,28.9111,28.8307,28.8388,48753.0
2016-12-07 11:10:00,35.88,35.9,35.73,35.77,38969.0,28.8468,28.8629,28.7262,28.7584,38969.0
2016-12-07 11:15:00,35.78,35.86,35.78,35.85,14157.0,28.7664,28.8307,28.7664,28.8227,14157.0
2016-12-07 11:20:00,35.86,35.88,35.8,35.8,27525.0,28.8307,28.8468,28.7825,28.7825,27525.0
2016-12-07 11:25:00,35.8,35.86,35.8,35.81,24386.0,28.7825,28.8307,28.7825,28.7905,24386.0
2016-12-07 11:30:00,35.81,35.83,35.72,35.75,34281.0,28.7905,28.8066,28.7182,28.7423,34281.0
2016-12-07 11:35:00,35.76,35.85,35.75,35.81,18977.0,28.7503,28.8227,28.7423,28.7905,18977.0
2016-12-07 11:40:00,35.82,35.92,35.82,35.89,17599.0,28.7986,28.879,28.7986,28.8548,17599.0
2016-12-07 11:45:00,35.89,35.9,35.85,35.87,26604.0,28.8548,28.8629,28.8227,28.8388,26604.0
2016-12-07 11:50:00,35.86,35.87,35.84,35.86,20989.0,28.8307,28.8388,28.8146,28.8307,20989.0
2016-12-07 11:55:00,35.85,35.9,35.82,35.86,20766.0,28.8227,28.8629,28.7986,28.8307,20766.0
2016-12-07 12:00:00,35.87,35.9,35.86,35.88,43900.0,28.8388,28.8629,28.8307,28.8468,43900.0
2016-12-07 12:05:00,35.88,35.9,35.81,35.84,16842.0,28.8468,28.8629,28.7905,28.8146,16842.0
2016-12-07 12:10:00,35.84,35.84,35.79,35.81,20067.0,28.8146,28.8146,28.7744,28.7905,20067.0
2016-12-07 12:15:00,35.82,35.87,35.81,35.86,18478.0,28.7986,28.8388,28.7905,28.8307,18478.0
2016-12-07 12:20:00,35.87,35.9,35.84,35.85,20122.0,28.8388,28.8629,28.8146,28.8227,20122.0
2016-12-07 12:25:00,35.85,35.88,35.81,35.84,18363.0,28.8227,28.8468,28.7905,28.8146,18363.0
2016-12-07 12:30:00,35.83,35.84,35.78,35.81,17666.0,28.8066,28.8146,28.7664,28.7905,17666.0
2016-12-07 12:35:00,35.8,35.81,35.78,35.79,9880.0,28.7825,28.7905,28.7664,28.7744,9880.0
2016-12-07 12:40:00,35.78,35.79,35.74,35.78,20696.0,28.7664,28.7744,28.7342,28.7664,20696.0
2016-12-07 12:45:00,35.78,35.8,35.77,35.78,14767.0,28.7664,28.7825,28.7584,28.7664,14767.0
2016-12-07 12:50:00,35.78,35.83,35.77,35.82,14234.0,28.7664,28.8066,28.7584,28.7986,14234.0
2016-12-07 12:55:00,35.82,35.9,35.81,35.9,20391.0,28.7986,28.8629,28.7905,28.8629,20391.0
2016-12-07 13:00:00,35.9,35.95,35.9,35.9,29635.0,28.8629,28.9031,28.8629,28.8629,29635.0
2016-12-07 13:05:00,35.9,35.98,35.89,35.96,32508.0,28.8629,28.9272,28.8548,28.9111,32508.0
2016-12-07 13:10:00,35.96,35.97,35.89,35.94,15054.0,28.9111,28.9192,28.8548,28.895,15054.0
2016-12-07 13:15:00,35.93,35.95,35.88,35.94,11597.0,28.887,28.9031,28.8468,28.895,11597.0
2016-12-07 13:20:00,35.94,36.0,35.94,35.98,49913.0,28.895,28.9433,28.895,28.9272,49913.0
2016-12-07 13:25:00,35.97,35.97,35.9,35.91,20153.0,28.9192,28.9192,28.8629,28.8709,20153.0
2016-12-07 13:30:00,35.9,35.95,35.88,35.93,21758.0,28.8629,28.9031,28.8468,28.887,21758.0
2016-12-07 13:35:00,35.93,35.95,35.88,35.91,26241.0,28.887,28.9031,28.8468,28.8709,26241.0
2016-12-07 13:40:00,35.92,35.92,35.89,35.91,18086.0,28.879,28.879,28.8548,28.8709,18086.0
2016-12-07 13:45:00,35.91,35.96,35.9,35.94,13391.0,28.8709,28.9111,28.8629,28.895,13391.0
2016-12-07 13:50:00,35.94,35.99,35.9,35.98,38214.0,28.895,28.9352,28.8629,28.9272,38214.0
2016-12-07 13:55:00,35.97,36.01,35.95,35.99,28419.0,28.9192,28.9513,28.9031,28.9352,28419.0
2016-12-07 14:00:00,36.0,36.05,35.98,36.03,25087.0,28.9433,28.9835,28.9272,28.9674,25087.0
2016-12-07 14:05:00,36.04,36.04,35.98,36.0,24701.0,28.9754,28.9754,28.9272,28.9433,24701.0
2016-12-07 14:10:00,36.0,36.06,35.98,36.04,47744.0,28.9433,28.9915,28.9272,28.9754,47744.0
2016-12-07 14:15:00,36.05,36.15,36.03,36.13,40811.0,28.9835,29.0639,28.9674,29.0478,40811.0
2016-12-07 14:20:00,36.13,36.15,36.11,36.13,20762.0,29.0478,29.0639,29.0317,29.0478,20762.0
2016-12-07 14:25:00,36.13,36.14,36.08,36.1,24240.0,29.0478,29.0558,29.0076,29.0237,24240.0
2016-12-07 14:30:00,36.08,36.13,36.07,36.11,19113.0,29.0076,29.0478,28.9996,29.0317,19113.0
2016-12-07 14:35:00,36.11,36.16,36.11,36.15,28035.0,29.0317,29.0719,29.0317,29.0639,28035.0
2016-12-07 14:40:00,36.14,36.15,36.13,36.14,14860.0,29.0558,29.0639,29.0478,29.0558,14860.0
2016-12-07 14:45:00,36.15,36.18,36.14,36.18,31027.0,29.0639,29.088,29.0558,29.088,31027.0
2016-12-07 14:50:00,36.18,36.22,36.18,36.19,26007.0,29.088,29.1202,29.088,29.096,26007.0
2016-12-07 14:55:00,36.19,36.27,36.18,36.24,33101.0,29.096,29.1604,29.088,29.1362,33101.0
2016-12-07 15:00:00,36.24,36.27,36.21,36.27,41661.0,29.1362,29.1604,29.1121,29.1604,41661.0
2016-12-07 15:05:00,36.27,36.34,36.27,36.31,44720.0,29.1604,29.2166,29.1604,29.1925,44720.0
2016-12-07 15:10:00,36.3,36.35,36.3,36.35,20531.0,29.1845,29.2247,29.1845,29.2247,20531.0
2016-12-07 15:15:00,36.36,36.38,36.34,36.36,38674.0,29.2327,29.2488,29.2166,29.2327,38674.0
2016-12-07 15:20:00,36.37,36.43,36.35,36.4,61348.0,29.2408,29.289,29.2247,29.2649,61348.0
2016-12-07 15:25:00,36.4,36.45,36.39,36.44,44480.0,29.2649,29.3051,29.2568,29.297,44480.0
2016-12-07 15:30:00,36.43,36.48,36.41,36.43,55483.0,29.289,29.3292,29.2729,29.289,55483.0
2016-12-07 15:35:00,36.43,36.47,36.41,36.43,51920.0,29.289,29.3212,29.2729,29.289,51920.0
2016-12-07 15:40:00,36.43,36.45,36.38,36.43,76804.0,29.289,29.3051,29.2488,29.289,76804.0
2016-12-07 15:45:00,36.43,36.43,36.38,36.4,116787.0,29.289,29.289,29.2488,29.2649,116787.0
2016-12-07 15:50:00,36.41,36.47,36.4,36.43,131767.0,29.2729,29.3212,29.2649,29.289,131767.0
2016-12-07 15:55:00,36.42,36.5,36.42,36.48,273709.0,29.281,29.3453,29.281,29.3292,273709.0
2016-12-08 09:30:00,36.49,36.64,36.26,36.51,127239.0,29.3372,29.4578,29.1523,29.3533,127239.0
2016-12-08 09:35:00,36.52,36.64,36.37,36.62,59156.0,29.3614,29.4578,29.2408,29.4417,59156.0
2016-12-08 09:40:00,36.62,36.64,36.46,36.51,31901.0,29.4417,29.4578,29.3131,29.3533,31901.0
2016-12-08 09:45:00,36.5,36.56,36.41,36.52,22793.0,29.3453,29.3935,29.2729,29.3614,22793.0
2016-12-08 09:50:00,36.51,36.6,36.51,36.54,20608.0,29.3533,29.4257,29.3533,29.3774,20608.0
2016-12-08 09:55:00,36.54,36.58,36.46,36.56,16999.0,29.3774,29.4096,29.3131,29.3935,16999.0
2016-12-08 10:00:00,36.56,36.59,36.52,36.53,17023.0,29.3935,29.4176,29.3614,29.3694,17023.0
2016-12-08 10:05:00,36.53,36.64,36.53,36.63,24144.0,29.3694,29.4578,29.3694,29.4498,24144.0
2016-12-08 10:10:00,36.64,36.64,36.54,36.59,20912.0,29.4578,29.4578,29.3774,29.4176,20912.0
2016-12-08 10:15:00,36.6,36.62,36.55,36.59,25647.0,29.4257,29.4417,29.3855,29.4176,25647.0
2016-12-08 10:20:00,36.58,36.62,36.55,36.61,16037.0,29.4096,29.4417,29.3855,29.4337,16037.0
2016-12-08 10:25:00,36.63,36.68,36.61,36.63,30649.0,29.4498,29.49,29.4337,29.4498,30649.0
2016-12-08 10:30:00,36.63,36.66,36.61,36.61,18994.0,29.4498,29.4739,29.4337,29.4337,18994.0
2016-12-08 10:35:00,36.62,36.65,36.57,36.59,14924.0,29.4417,29.4659,29.4015,29.4176,14924.0
2016-12-08 10:40:00,36.59,36.65,36.56,36.65,14396.0,29.4176,29.4659,29.3935,29.4659,14396.0
2016-12-08 10:45:00,36.66,36.66,36.57,36.62,13555.0,29.4739,29.4739,29.4015,29.4417,13555.0
2016-12-08 10:50:00,36.61,36.64,36.57,36.6,22808.0,29.4337,29.4578,29.4015,29.4257,22808.0
2016-12-08 10:55:00,36.61,36.63,36.58,36.63,14273.0,29.4337,29.4498,29.4096,29.4498,14273.0
2016-12-08 11:00:00,36.63,36.67,36.58,36.67,21926.0,29.4498,29.4819,29.4096,29.4819,21926.0
2016-12-08 11:05:00,36.66,36.72,36.64,36.7,31248.0,29.4739,29.5221,29.4578,29.5061,31248.0
2016-12-08 11:10:00,36.7,36.71,36.68,36.71,15057.0,29.5061,29.5141,29.49,29.5141,15057.0
2016-12-08 11:15:00,36.71,36.73,36.69,36.72,23012.0,29.5141,29.5302,29.498,29.5221,23012.0
2016-12-08 11:20:00,36.73,36.81,36.73,36.78,27770.0,29.5302,29.5945,29.5302,29.5704,27770.0
2016-12-08 11:25:00,36.79,36.79,36.7,36.71,19133.0,29.5784,29.5784,29.5061,29.5141,19133.0
2016-12-08 11:30:00,36.7,36.7,36.58,36.65,29956.0,29.5061,29.5061,29.4096,29.4659,29956.0
2016-12-08 11:35:00,36.66,36.66,36.57,36.58,12205.0,29.4739,29.4739,29.4015,29.4096,12205.0
2016-12-08 11:40:00,36.58,36.61,36.56,36.57,12690.0,29.4096,29.4337,29.3935,29.4015,12690.0
2016-12-08 11:45:00,36.57,36.59,36.55,36.57,17417.0,29.4015,29.4176,29.3855,29.4015,17417.0
2016-12-08 11:50:00,36.56,36.56,36.48,36.51,13981.0,29.3935,29.3935,29.3292,29.3533,13981.0
2016-12-08 11:55:00,36.51,36.53,36.47,36.53,15966.0,29.3533,29.3694,29.3212,29.3694,15966.0
2016-12-08 12:00:00,36.53,36.56,36.51,36.52,20982.0,29.3694,29.3935,29.3533,29.3614,20982.0
2016-12-08 12:05:00,36.52,36.53,36.47,36.51,19078.0,29.3614,29.3694,29.3212,29.3533,19078.0
2016-12-08 12:10:00,36.51,36.53,36.46,36.5,15515.0,29.3533,29.3694,29.3131,29.3453,15515.0
2016-12-08 12:15:00,36.5,36.55,36.49,36.52,17158.0,29.3453,29.3855,29.3372,29.3614,17158.0
2016-12-08 12:20:00,36.51,36.58,36.48,36.56,33962.0,29.3533,29.4096,29.3292,29.3935,33962.0
2016-12-08 12:25:00,36.55,36.6,36.54,36.57,16109.0,29.3855,29.4257,29.3774,29.4015,16109.0
2016-12-08 12:30:00,36.57,36.59,36.54,36.59,18769.0,29.4015,29.4176,29.3774,29.4176,18769.0
2016-12-08 12:35:00,36.58,36.59,36.54,36.55,14258.0,29.4096,29.4176,29.3774,29.3855,14258.0
2016-12-08 12:40:00,36.54,36.56,36.52,36.56,20399.0,29.3774,29.3935,29.3614,29.3935,20399.0
2016-12-08 12:45:00,36.57,36.61,36.54,36.59,23908.0,29.4015,29.4337,29.3774,29.4176,23908.0
2016-12-08 12:50:00,36.58,36.59,36.54,36.54,23890.0,29.4096,29.4176,29.3774,29.3774,23890.0
2016-12-08 12:55:00,36.55,36.58,36.53,36.54,28756.0,29.3855,29.4096,29.3694,29.3774,28756.0
2016-12-08 13:00:00,36.54,36.55,36.48,36.48,16539.0,29.3774,29.3855,29.3292,29.3292,16539.0
2016-12-08 13:05:00,36.48,36.49,36.41,36.43,27957.0,29.3292,29.3372,29.2729,29.289,27957.0
2016-12-08 13:10:00,36.43,36.46,36.4,36.46,18512.0,29.289,29.3131,29.2649,29.3131,18512.0
2016-12-08 13:15:00,36.47,36.47,36.39,36.42,20708.0,29.3212,29.3212,29.2568,29.281,20708.0
2016-12-08 13:20:00,36.41,36.45,36.4,36.43,20800.0,29.2729,29.3051,29.2649,29.289,20800.0
2016-12-08 13:25:00,36.43,36.49,36.42,36.49,16684.0,29.289,29.3372,29.281,29.3372,16684.0
2016-12-08 13:30:00,36.49,36.49,36.43,36.47,23574.0,29.3372,29.3372,29.289,29.3212,23574.0
2016-12-08 13:35:00,36.47,36.51,36.47,36.51,15414.0,29.3212,29.3533,29.3212,29.3533,15414.0
2016-12-08 13:40:00,36.5,36.5,36.4,36.42,27537.0,29.3453,29.3453,29.2649,29.281,27537.0
2016-12-08 13:45:00,36.43,36.43,36.35,36.36,49326.0,29.289,29.289,29.2247,29.2327,49326.0
2016-12-08 13:50:00,36.37,36.39,36.33,36.34,29532.0,29.2408,29.2568,29.2086,29.2166,29532.0
2016-12-08 13:55:00,36.35,36.4,36.34,36.38,22295.0,29.2247,29.2649,29.2166,29.2488,22295.0
2016-12-08 14:00:00,36.38,36.39,36.35,36.38,36958.0,29.2488,29.2568,29.2247,29.2488,36958.0
2016-12-08 14:05:00,36.38,36.4,36.35,36.37,30871.0,29.2488,29.2649,29.2247,29.2408,30871.0
2016-12-08 14:10:00,36.36,36.4,36.36,36.39,26018.0,29.2327,29.2649,29.2327,29.2568,26018.0
2016-12-08 14:15:00,36.39,36.39,36.3,36.3,54772.0,29.2568,29.2568,29.1845,29.1845,54772.0
2016-12-08 14:20:00,36.29,36.33,36.2,36.22,40874.0,29.1764,29.2086,29.1041,29.1202,40874.0
2016-12-08 14:25:00,36.22,36.29,36.21,36.28,30884.0,29.1202,29.1764,29.1121,29.1684,30884.0
2016-12-08 14:30:00,36.29,36.29,36.24,36.27,24394.0,29.1764,29.1764,29.1362,29.1604,24394.0
2016-12-08 14:35:00,36.28,36.28,36.17,36.21,30153.0,29.1684,29.1684,29.08,29.1121,30153.0
2016-12-08 14:40:00,36.22,36.24,36.18,36.2,25611.0,29.1202,29.1362,29.088,29.1041,25611.0
2016-12-08 14:45:00,36.2,36.22,36.14,36.17,29861.0,29.1041,29.1202,29.0558,29.08,29861.0
2016-12-08 14:50:00,36.16,36.24,36.16,36.24,31709.0,29.0719,29.1362,29.0719,29.1362,31709.0
2016-12-08 14:55:00,36.24,36.25,36.21,36.25,33384.0,29.1362,29.1443,29.1121,29.1443,33384.0
2016-12-08 15:00:00,36.25,36.28,36.22,36.27,39652.0,29.1443,29.1684,29.1202,29.1604,39652.0
2016-12-08 15:05:00,36.27,36.28,36.23,36.27,25362.0,29.1604,29.1684,29.1282,29.1604,25362.0
2016-12-08 15:10:00,36.27,36.3,36.25,36.28,38216.0,29.1604,29.1845,29.1443,29.1684,38216.0
2016-12-08 15:15:00,36.28,36.29,36.25,36.27,25481.0,29.1684,29.1764,29.1443,29.1604,25481.0
2016-12-08 15:20:00,36.27,36.3,36.26,36.27,48192.0,29.1604,29.1845,29.1523,29.1604,48192.0
2016-12-08 15:25:00,36.27,36.34,36.27,36.3,43913.0,29.1604,29.2166,29.1604,29.1845,43913.0
2016-12-08 15:30:00,36.3,36.34,36.3,36.32,51425.0,29.1845,29.2166,29.1845,29.2006,51425.0
2016-12-08 15:35:00,36.31,36.38,36.31,36.38,35517.0,29.1925,29.2488,29.1925,29.2488,35517.0
2016-12-08 15:40:00,36.38,36.39,36.35,36.37,42547.0,29.2488,29.2568,29.2247,29.2408,42547.0
2016-12-08 15:45:00,36.37,36.37,36.3,36.32,63531.0,29.2408,29.2408,29.1845,29.2006,63531.0
2016-12-08 15:50:00,36.32,36.33,36.29,36.32,71520.0,29.2006,29.2086,29.1764,29.2006,71520.0
2016-12-08 15:55:00,36.31,36.32,36.28,36.3,161136.0,29.1925,29.2006,29.1684,29.1845,161136.0
2016-12-09 09:30:00,36.45,36.57,36.31,36.45,75830.0,29.3051,29.4015,29.1925,29.3051,75830.0
2016-12-09 09:35:00,36.47,36.51,36.28,36.38,39863.0,29.3212,29.3533,29.1684,29.2488,39863.0
2016-12-09 09:40:00,36.39,36.43,36.19,36.27,33507.0,29.2568,29.289,29.096,29.1604,33507.0
2016-12-09 09:45:00,36.27,36.36,36.24,36.32,24688.0,29.1604,29.2327,29.1362,29.2006,24688.0
2016-12-09 09:50:00,36.34,36.48,36.31,36.46,22496.0,29.2166,29.3292,29.1925,29.3131,22496.0
2016-12-09 09:55:00,36.45,36.52,36.37,36.38,22050.0,29.3051,29.3614,29.2408,29.2488,22050.0
2016-12-09 10:00:00,36.38,36.4,36.28,36.28,15437.0,29.2488,29.2649,29.1684,29.1684,15437.0
2016-12-09 10:05:00,36.26,36.28,36.19,36.19,24679.0,29.1523,29.1684,29.096,29.096,24679.0
2016-12-09 10:10:00,36.19,36.25,36.15,36.21,32264.0,29.096,29.1443,29.0639,29.1121,32264.0
2016-12-09 10:15:00,36.2,36.25,36.17,36.2,29605.0,29.1041,29.1443,29.08,29.1041,29605.0
2016-12-09 10:20:00,36.2,36.35,36.19,36.35,26950.0,29.1041,29.2247,29.096,29.2247,26950.0
2016-12-09 10:25:00,36.35,36.39,36.32,36.33,24993.0,29.2247,29.2568,29.2006,29.2086,24993.0
2016-12-09 10:30:00,36.33,36.45,36.33,36.44,25198.0,29.2086,29.3051,29.2086,29.297,25198.0
2016-12-09 10:35:00,36.44,36.51,36.44,36.51,25834.0,29.297,29.3533,29.297,29.3533,25834.0
2016-12-09 10:40:00,36.51,36.59,36.49,36.57,35562.0,29.3533,29.4176,29.3372,29.4015,35562.0
2016-12-09 10:45:00,36.56,36.62,36.56,36.58,25836.0,29.3935,29.4417,29.3935,29.4096,25836.0
2016-12-09 10:50:00,36.59,36.62,36.56,36.57,24755.0,29.4176,29.4417,29.3935,29.4015,24755.0
2016-12-09 10:55:00,36.58,36.6,36.55,36.57,28310.0,29.4096,29.4257,29.3855,29.4015,28310.0
2016-12-09 11:00:00,36.57,36.62,36.56,36.57,30151.0,29.4015,29.4417,29.3935,29.4015,30151.0
2016-12-09 11:05:00,36.57,36.63,36.56,36.62,20517.0,29.4015,29.4498,29.3935,29.4417,20517.0
2016-12-09 11:10:00,36.63,36.67,36.63,36.64,40846.0,29.4498,29.4819,29.4498,29.4578,40846.0
2016-12-09 11:15:00,36.64,36.68,36.63,36.65,24127.0,29.4578,29.49,29.4498,29.4659,24127.0
2016-12-09 11:20:00,36.66,36.71,36.65,36.66,36934.0,29.4739,29.5141,29.4659,29.4739,36934.0
2016-12-09 11:25:00,36.66,36.67,36.6,36.63,26205.0,29.4739,29.4819,29.4257,29.4498,26205.0
2016-12-09 11:30:00,36.64,36.65,36.59,36.65,26528.0,29.4578,29.4659,29.4176,29.4659,26528.0
2016-12-09 11:35:00,36.64,36.73,36.63,36.7,28122.0,29.4578,29.5302,29.4498,29.5061,28122.0
2016-12-09 11:40:00,36.71,36.71,36.68,36.68,20573.0,29.5141,29.5141,29.49,29.49,20573.0
2016-12-09 11:45:00,36.68,36.72,36.67,36.69,29072.0,29.49,29.5221,29.4819,29.498,29072.0
2016-12-09 11:50:00,36.7,36.74,36.68,36.69,26034.0,29.5061,29.5382,29.49,29.498,26034.0
2016-12-09 11:55:00,36.68,36.71,36.67,36.68,29842.0,29.49,29.5141,29.4819,29.49,29842.0
2016-12-09 12:00:00,36.68,36.7,36.65,36.68,33174.0,29.49,29.5061,29.4659,29.49,33174.0
2016-12-09 12:05:00,36.67,36.73,36.67,36.72,28736.0,29.4819,29.5302,29.4819,29.5221,28736.0
2016-12-09 12:10:00,36.72,36.75,36.69,36.71,45174.0,29.5221,29.5463,29.498,29.5141,45174.0
2016-12-09 12:15:00,36.72,36.72,36.61,36.63,19507.0,29.5221,29.5221,29.4337,29.4498,19507.0
2016-12-09 12:20:00,36.63,36.66,36.59,36.59,16317.0,29.4498,29.4739,29.4176,29.4176,16317.0
2016-12-09 12:25:00,36.6,36.62,36.57,36.62,22419.0,29.4257,29.4417,29.4015,29.4417,22419.0
2016-12-09 12:30:00,36.62,36.63,36.57,36.61,43332.0,29.4417,29.4498,29.4015,29.4337,43332.0
2016-12-09 12:35:00,36.6,36.61,36.55,36.6,46718.0,29.4257,29.4337,29.3855,29.4257,46718.0
2016-12-09 12:40:00,36.59,36.61,36.56,36.57,37279.0,29.4176,29.4337,29.3935,29.4015,37279.0
2016-12-09 12:45:00,36.58,36.62,36.57,36.62,18605.0,29.4096,29.4417,29.4015,29.4417,18605.0
2016-12-09 12:50:00,36.62,36.65,36.55,36.55,49732.0,29.4417,29.4659,29.3855,29.3855,49732.0
2016-12-09 12:55:00,36.56,36.59,36.54,36.55,28449.0,29.3935,29.4176,29.3774,29.3855,28449.0
2016-12-09 13:00:00,36.56,36.63,36.56,36.6,17500.0,29.3935,29.4498,29.3935,29.4257,17500.0
2016-12-09 13:05:00,36.6,36.63,36.6,36.61,6895.0,29.4257,29.4498,29.4257,29.4337,6895.0
2016-12-09 13:10:00,36.61,36.63,36.58,36.59,23739.0,29.4337,29.4498,29.4096,29.4176,23739.0
2016-12-09 13:15:00,36.6,36.61,36.53,36.53,12737.0,29.4257,29.4337,29.3694,29.3694,12737.0
2016-12-09 13:20:00,36.53,36.55,36.52,36.52,13416.0,29.3694,29.3855,29.3614,29.3614,13416.0
2016-12-09 13:25:00,36.52,36.52,36.47,36.47,11342.0,29.3614,29.3614,29.3212,29.3212,11342.0
2016-12-09 13:30:00,36.48,36.48,36.4,36.4,34504.0,29.3292,29.3292,29.2649,29.2649,34504.0
2016-12-09 13:35:00,36.41,36.46,36.4,36.46,25784.0,29.2729,29.3131,29.2649,29.3131,25784.0
2016-12-09 13:40:00,36.46,36.47,36.41,36.42,10495.0,29.3131,29.3212,29.2729,29.281,10495.0
2016-12-09 13:45:00,36.42,36.46,36.42,36.44,14453.0,29.281,29.3131,29.281,29.297,14453.0
2016-12-09 13:50:00,36.45,36.46,36.44,36.46,12475.0,29.3051,29.3131,29.297,29.3131,12475.0
2016-12-09 13:55:00,36.46,36.47,36.42,36.42,44107.0,29.3131,29.3212,29.281,29.281,44107.0
2016-12-09 14:00:00,36.42,36.45,36.41,36.43,16685.0,29.281,29.3051,29.2729,29.289,16685.0
2016-12-09 14:05:00,36.44,36.53,36.42,36.52,38552.0,29.297,29.3694,29.281,29.3614,38552.0
2016-12-09 14:10:00,36.53,36.55,36.52,36.55,24018.0,29.3694,29.3855,29.3614,29.3855,24018.0
2016-12-09 14:15:00,36.56,36.56,36.49,36.49,26723.0,29.3935,29.3935,29.3372,29.3372,26723.0
2016-12-09 14:20:00,36.49,36.54,36.49,36.53,21533.0,29.3372,29.3774,29.3372,29.3694,21533.0
2016-12-09 14:25:00,36.54,36.55,36.51,36.51,15934.0,29.3774,29.3855,29.3533,29.3533,15934.0
2016-12-09 14:30:00,36.52,36.54,36.49,36.53,22190.0,29.3614,29.3774,29.3372,29.3694,22190.0
2016-12-09 14:35:00,36.53,36.53,36.52,36.52,11546.0,29.3694,29.3694,29.3614,29.3614,11546.0
2016-12-09 14:40:00,36.52,36.53,36.46,36.48,27524.0,29.3614,29.3694,29.3131,29.3292,27524.0
2016-12-09 14:45:00,36.48,36.48,36.4,36.41,21578.0,29.3292,29.3292,29.2649,29.2729,21578.0
2016-12-09 14:50:00,36.41,36.45,36.41,36.45,11236.0,29.2729,29.3051,29.2729,29.3051,11236.0
2016-12-09 14:55:00,36.45,36.49,36.44,36.49,21669.0,29.3051,29.3372,29.297,29.3372,21669.0
2016-12-09 15:00:00,36.49,36.5,36.46,36.46,32727.0,29.3372,29.3453,29.3131,29.3131,32727.0
2016-12-09 15:05:00,36.45,36.49,36.43,36.43,26464.0,29.3051,29.3372,29.289,29.289,26464.0
2016-12-09 15:10:00,36.44,36.45,36.43,36.44,19285.0,29.297,29.3051,29.289,29.297,19285.0
2016-12-09 15:15:00,36.44,36.47,36.42,36.43,32310.0,29.297,29.3212,29.281,29.289,32310.0
2016-12-09 15:20:00,36.44,36.45,36.43,36.44,25503.0,29.297,29.3051,29.289,29.297,25503.0
2016-12-09 15:25:00,36.43,36.48,36.43,36.46,22536.0,29.289,29.3292,29.289,29.3131,22536.0
2016-12-09 15:30:00,36.46,36.48,36.44,36.45,43914.0,29.3131,29.3292,29.297,29.3051,43914.0
2016-12-09 15:35:00,36.45,36.48,36.43,36.45,42240.0,29.3051,29.3292,29.289,29.3051,42240.0
2016-12-09 15:40:00,36.45,36.46,36.42,36.42,25560.0,29.3051,29.3131,29.281,29.281,25560.0
2016-12-09 15:45:00,36.42,36.44,36.39,36.39,66922.0,29.281,29.297,29.2568,29.2568,66922.0
2016-12-09 15:50:00,36.4,36.4,36.37,36.39,72247.0,29.2649,29.2649,29.2408,29.2568,72247.0
2016-12-09 15:55:00,36.38,36.42,36.37,36.41,186887.0,29.2488,29.281,29.2408,29.2729,186887.0
2016-12-12 09:30:00,36.2,36.4,36.13,36.22,49831.0,29.1041,29.2649,29.0478,29.1202,49831.0
2016-12-12 09:35:00,36.17,36.3,36.07,36.3,12787.0,29.08,29.1845,28.9996,29.1845,12787.0
2016-12-12 09:40:00,36.27,36.41,36.24,36.41,19350.0,29.1604,29.2729,29.1362,29.2729,19350.0
2016-12-12 09:45:00,36.37,36.42,36.35,36.39,29048.0,29.2408,29.281,29.2247,29.2568,29048.0
2016-12-12 09:50:00,36.39,36.46,36.33,36.33,26376.0,29.2568,29.3131,29.2086,29.2086,26376.0
2016-12-12 09:55:00,36.34,36.37,36.31,36.32,17583.0,29.2166,29.2408,29.1925,29.2006,17583.0
2016-12-12 10:00:00,36.31,36.34,36.27,36.27,26527.0,29.1925,29.2166,29.1604,29.1604,26527.0
2016-12-12 10:05:00,36.26,36.26,36.14,36.14,21978.0,29.1523,29.1523,29.0558,29.0558,21978.0
2016-12-12 10:10:00,36.15,36.16,36.1,36.12,16664.0,29.0639,29.0719,29.0237,29.0398,16664.0
2016-12-12 10:15:00,36.12,36.12,35.97,35.98,20522.0,29.0398,29.0398,28.9192,28.9272,20522.0
2016-12-12 10:20:00,35.98,36.05,35.95,35.96,26105.0,28.9272,28.9835,28.9031,28.9111,26105.0
2016-12-12 10:25:00,35.96,36.0,35.83,35.84,22290.0,28.9111,28.9433,28.8066,28.8146,22290.0
2016-12-12 10:30:00,35.85,35.94,35.84,35.89,36646.0,28.8227,28.895,28.8146,28.8548,36646.0
2016-12-12 10:35:00,35.9,35.94,35.86,35.89,36609.0,28.8629,28.895,28.8307,28.8548,36609.0
2016-12-12 10:40:00,35.89,35.89,35.85,35.88,26724.0,28.8548,28.8548,28.8227,28.8468,26724.0
2016-12-12 10:45:00,35.88,35.96,35.85,35.86,25269.0,28.8468,28.9111,28.8227,28.8307,25269.0
2016-12-12 10:50:00,35.85,35.87,35.83,35.86,35418.0,28.8227,28.8388,28.8066,28.8307,35418.0
2016-12-12 10:55:00,35.85,35.98,35.84,35.98,23307.0,28.8227,28.9272,28.8146,28.9272,23307.0
2016-12-12 11:00:00,35.97,35.98,35.87,35.88,21149.0,28.9192,28.9272,28.8388,28.8468,21149.0
2016-12-12 11:05:00,35.88,35.88,35.85,35.86,13913.0,28.8468,28.8468,28.8227,28.8307,13913.0
2016-12-12 11:10:00,35.86,35.89,35.85,35.86,26390.0,28.8307,28.8548,28.8227,28.8307,26390.0
2016-12-12 11:15:00,35.86,35.88,35.82,35.82,22612.0,28.8307,28.8468,28.7986,28.7986,22612.0
2016-12-12 11:20:00,35.82,35.87,35.8,35.85,31881.0,28.7986,28.8388,28.7825,28.8227,31881.0
2016-12-12 11:25:00,35.86,35.88,35.79,35.82,22425.0,28.8307,28.8468,28.7744,28.7986,22425.0
2016-12-12 11:30:00,35.81,35.82,35.73,35.75,46063.0,28.7905,28.7986,28.7262,28.7423,46063.0
2016-12-12 11:35:00,35.75,35.79,35.73,35.73,25586.0,28.7423,28.7744,28.7262,28.7262,25586.0
2016-12-12 11:40:00,35.73,35.73,35.66,35.67,17346.0,28.7262,28.7262,28.6699,28.678,17346.0
2016-12-12 11:45:00,35.67,35.68,35.62,35.62,20938.0,28.678,28.686,28.6378,28.6378,20938.0
2016-12-12 11:50:00,35.63,35.63,35.55,35.59,25441.0,28.6458,28.6458,28.5815,28.6136,25441.0
2016-12-12 11:55:00,35.6,35.65,35.6,35.64,28195.0,28.6217,28.6619,28.6217,28.6538,28195.0
2016-12-12 12:00:00,35.64,35.64,35.54,35.55,40829.0,28.6538,28.6538,28.5734,28.5815,40829.0
2016-12-12 12:05:00,35.56,35.61,35.55,35.61,21030.0,28.5895,28.6297,28.5815,28.6297,21030.0
2016-12-12 12:10:00,35.62,35.74,35.61,35.74,23183.0,28.6378,28.7342,28.6297,28.7342,23183.0
2016-12-12 12:15:00,35.74,35.74,35.68,35.68,21610.0,28.7342,28.7342,28.686,28.686,21610.0
2016-12-12 12:20:00,35.68,35.7,35.64,35.68,26902.0,28.686,28.7021,28.6538,28.686,26902.0
2016-12-12 12:25:00,35.69,35.7,35.61,35.65,34206.0,28.694,28.7021,28.6297,28.6619,34206.0
2016-12-12 12:30:00,35.66,35.68,35.6,35.64,18167.0,28.6699,28.686,28.6217,28.6538,18167.0
2016-12-12 12:35:00,35.65,35.68,35.62,35.63,32612.0,28.6619,28.686,28.6378,28.6458,32612.0
2016-12-12 12:40:00,35.63,35.65,35.62,35.63,12740.0,28.6458,28.6619,28.6378,28.6458,12740.0
2016-12-12 12:45:00,35.63,35.64,35.6,35.6,14193.0,28.6458,28.6538,28.6217,28.6217,14193.0
2016-12-12 12:50:00,35.6,35.6,35.53,35.53,24733.0,28.6217,28.6217,28.5654,28.5654,24733.0
2016-12-12 12:55:00,35.53,35.59,35.53,35.57,24598.0,28.5654,28.6136,28.5654,28.5976,24598.0
2016-12-12 13:00:00,35.57,35.62,35.57,35.61,21003.0,28.5976,28.6378,28.5976,28.6297,21003.0
2016-12-12 13:05:00,35.61,35.65,35.6,35.65,13370.0,28.6297,28.6619,28.6217,28.6619,13370.0
2016-12-12 13:10:00,35.64,35.65,35.62,35.62,25883.0,28.6538,28.6619,28.6378,28.6378,25883.0
2016-12-12 13:15:00,35.63,35.71,35.62,35.71,28985.0,28.6458,28.7101,28.6378,28.7101,28985.0
2016-12-12 13:20:00,35.72,35.73,35.7,35.71,15500.0,28.7182,28.7262,28.7021,28.7101,15500.0
2016-12-12 13:25:00,35.71,35.79,35.71,35.74,21801.0,28.7101,28.7744,28.7101,28.7342,21801.0
2016-12-12 13:30:00,35.75,35.75,35.68,35.7,21833.0,28.7423,28.7423,28.686,28.7021,21833.0
2016-12-12 13:35:00,35.7,35.7,35.67,35.68,16696.0,28.7021,28.7021,28.678,28.686,16696.0
2016-12-12 13:40:00,35.69,35.73,35.68,35.71,23650.0,28.694,28.7262,28.686,28.7101,23650.0
2016-12-12 13:45:00,35.72,35.72,35.61,35.62,15179.0,28.7182,28.7182,28.6297,28.6378,15179.0
2016-12-12 13:50:00,35.62,35.63,35.6,35.62,9922.0,28.6378,28.6458,28.6217,28.6378,9922.0
2016-12-12 13:55:00,35.62,35.63,35.61,35.62,16704.0,28.6378,28.6458,28.6297,28.6378,16704.0
2016-12-12 14:00:00,35.61,35.69,35.61,35.69,17445.0,28.6297,28.694,28.6297,28.694,17445.0
2016-12-12 14:05:00,35.69,35.69,35.64,35.68,18743.0,28.694,28.694,28.6538,28.686,18743.0
2016-12-12 14:10:00,35.68,35.73,35.67,35.72,24604.0,28.686,28.7262,28.678,28.7182,24604.0
2016-12-12 14:15:00,35.72,35.73,35.71,35.72,26315.0,28.7182,28.7262,28.7101,28.7182,26315.0
2016-12-12 14:20:00,35.71,35.73,35.7,35.71,20221.0,28.7101,28.7262,28.7021,28.7101,20221.0
2016-12-12 14:25:00,35.72,35.72,35.68,35.72,16995.0,28.7182,28.7182,28.686,28.7182,16995.0
2016-12-12 14:30:00,35.72,35.73,35.66,35.69,25443.0,28.7182,28.7262,28.6699,28.694,25443.0
2016-12-12 14:35:00,35.69,35.69,35.66,35.66,8042.0,28.694,28.694,28.6699,28.6699,8042.0
2016-12-12 14:40:00,35.66,35.67,35.66,35.67,10575.0,28.6699,28.678,28.6699,28.678,10575.0
2016-12-12 14:45:00,35.67,35.72,35.65,35.68,35432.0,28.678,28.7182,28.6619,28.686,35432.0
2016-12-12 14:50:00,35.67,35.69,35.65,35.67,25110.0,28.678,28.694,28.6619,28.678,25110.0
2016-12-12 14:55:00,35.66,35.7,35.66,35.67,13906.0,28.6699,28.7021,28.6699,28.678,13906.0
2016-12-12 15:00:00,35.67,35.73,35.67,35.73,27230.0,28.678,28.7262,28.678,28.7262,27230.0
2016-12-12 15:05:00,35.73,35.73,35.7,35.73,28761.0,28.7262,28.7262,28.7021,28.7262,28761.0
2016-12-12 15:10:00,35.72,35.74,35.7,35.7,26664.0,28.7182,28.7342,28.7021,28.7021,26664.0
2016-12-12 15:15:00,35.71,35.72,35.7,35.72,17925.0,28.7101,28.7182,28.7021,28.7182,17925.0
2016-12-12 15:20:00,35.72,35.73,35.71,35.72,22083.0,28.7182,28.7262,28.7101,28.7182,22083.0
2016-12-12 15:25:00,35.72,35.75,35.72,35.73,38051.0,28.7182,28.7423,28.7182,28.7262,38051.0
2016-12-12 15:30:00,35.73,35.74,35.7,35.74,27677.0,28.7262,28.7342,28.7021,28.7342,27677.0
2016-12-12 15:35:00,35.73,35.79,35.72,35.79,36105.0,28.7262,28.7744,28.7182,28.7744,36105.0
2016-12-12 15:40:00,35.79,35.8,35.75,35.8,40600.0,28.7744,28.7825,28.7423,28.7825,40600.0
2016-12-12 15:45:00,35.8,35.82,35.79,35.79,38851.0,28.7825,28.7986,28.7744,28.7744,38851.0
2016-12-12 15:50:00,35.8,35.85,35.8,35.84,78395.0,28.7825,28.8227,28.7825,28.8146,78395.0
2016-12-12 15:55:00,35.83,35.86,35.82,35.85,236864.0,28.8066,28.8307,28.7986,28.8227,236864.0
2016-12-13 09:30:00,36.11,36.11,36.0,36.05,52462.0,29.0317,29.0317,28.9433,28.9835,52462.0
2016-12-13 09:35:00,36.06,36.1,35.93,36.09,20679.0,28.9915,29.0237,28.887,29.0156,20679.0
2016-12-13 09:40:00,36.13,36.28,36.11,36.23,32439.0,29.0478,29.1684,29.0317,29.1282,32439.0
2016-12-13 09:45:00,36.25,36.29,36.18,36.27,40621.0,29.1443,29.1764,29.088,29.1604,40621.0
2016-12-13 09:50:00,36.28,36.36,36.2,36.21,48443.0,29.1684,29.2327,29.1041,29.1121,48443.0
2016-12-13 09:55:00,36.2,36.21,36.1,36.2,14654.0,29.1041,29.1121,29.0237,29.1041,14654.0
2016-12-13 10:00:00,36.2,36.25,36.15,36.2,37052.0,29.1041,29.1443,29.0639,29.1041,37052.0
2016-12-13 10:05:00,36.2,36.22,36.13,36.19,22986.0,29.1041,29.1202,29.0478,29.096,22986.0
2016-12-13 10:10:00,36.2,36.51,36.2,36.47,101615.0,29.1041,29.3533,29.1041,29.3212,101615.0
2016-12-13 10:15:00,36.48,36.59,36.48,36.56,109346.0,29.3292,29.4176,29.3292,29.3935,109346.0
2016-12-13 10:20:00,36.56,36.62,36.53,36.56,67348.0,29.3935,29.4417,29.3694,29.3935,67348.0
2016-12-13 10:25:00,36.57,36.61,36.55,36.58,28341.0,29.4015,29.4337,29.3855,29.4096,28341.0
2016-12-13 10:30:00,36.58,36.59,36.4,36.42,23784.0,29.4096,29.4176,29.2649,29.281,23784.0
2016-12-13 10:35:00,36.4,36.46,36.34,36.43,23259.0,29.2649,29.3131,29.2166,29.289,23259.0
2016-12-13 10:40:00,36.43,36.52,36.36,36.36,20198.0,29.289,29.3614,29.2327,29.2327,20198.0
2016-12-13 10:45:00,36.36,36.41,36.35,36.4,17235.0,29.2327,29.2729,29.2247,29.2649,17235.0
2016-12-13 10:50:00,36.4,36.42,36.32,36.42,22683.0,29.2649,29.281,29.2006,29.281,22683.0
2016-12-13 10:55:00,36.43,36.43,36.36,36.38,31290.0,29.289,29.289,29.2327,29.2488,31290.0
2016-12-13 11:00:00,36.39,36.4,36.32,36.36,55303.0,29.2568,29.2649,29.2006,29.2327,55303.0
2016-12-13 11:05:00,36.36,36.43,36.34,36.4,37373.0,29.2327,29.289,29.2166,29.2649,37373.0
2016-12-13 11:10:00,36.4,36.4,36.33,36.37,31626.0,29.2649,29.2649,29.2086,29.2408,31626.0
2016-12-13 11:15:00,36.38,36.44,36.36,36.39,28427.0,29.2488,29.297,29.2327,29.2568,28427.0
2016-12-13 11:20:00,36.4,36.49,36.4,36.48,24250.0,29.2649,29.3372,29.2649,29.3292,24250.0
2016-12-13 11:25:00,36.47,36.49,36.44,36.46,22885.0,29.3212,29.3372,29.297,29.3131,22885.0
2016-12-13 11:30:00,36.45,36.46,36.3,36.3,27705.0,29.3051,29.3131,29.1845,29.1845,27705.0
2016-12-13 11:35:00,36.3,36.33,36.25,36.3,20830.0,29.1845,29.2086,29.1443,29.1845,20830.0
2016-12-13 11:40:00,36.31,36.35,36.18,36.19,39978.0,29.1925,29.2247,29.088,29.096,39978.0
2016-12-13 11:45:00,36.19,36.3,36.17,36.3,27430.0,29.096,29.1845,29.08,29.1845,27430.0
2016-12-13 11:50:00,36.3,36.32,36.23,36.24,19239.0,29.1845,29.2006,29.1282,29.1362,19239.0
2016-12-13 11:55:00,36.23,36.24,36.15,36.15,33298.0,29.1282,29.1362,29.0639,29.0639,33298.0
2016-12-13 12:00:00,36.14,36.25,36.14,36.2,34019.0,29.0558,29.1443,29.0558,29.1041,34019.0
2016-12-13 12:05:00,36.2,36.21,36.12,36.12,31295.0,29.1041,29.1121,29.0398,29.0398,31295.0
2016-12-13 12:10:00,36.12,36.14,36.09,36.11,19572.0,29.0398,29.0558,29.0156,29.0317,19572.0
2016-12-13 12:15:00,36.11,36.16,36.1,36.11,25616.0,29.0317,29.0719,29.0237,29.0317,25616.0
2016-12-13 12:20:00,36.11,36.13,36.06,36.09,23436.0,29.0317,29.0478,28.9915,29.0156,23436.0
2016-12-13 12:25:00,36.09,36.12,36.02,36.08,30959.0,29.0156,29.0398,28.9594,29.0076,30959.0
2016-12-13 12:30:00,36.09,36.11,36.05,36.08,30152.0,29.0156,29.0317,28.9835,29.0076,30152.0
2016-12-13 12:35:00,36.09,36.12,36.07,36.11,25622.0,29.0156,29.0398,28.9996,29.0317,25622.0
2016-12-13 12:40:00,36.11,36.17,36.1,36.16,38320.0,29.0317,29.08,29.0237,29.0719,38320.0
2016-12-13 12:45:00,36.16,36.2,36.14,36.19,22656.0,29.0719,29.1041,29.0558,29.096,22656.0
2016-12-13 12:50:00,36.18,36.19,36.12,36.15,20587.0,29.088,29.096,29.0398,29.0639,20587.0
2016-12-13 12:55:00,36.15,36.16,36.12,36.15,42118.0,29.0639,29.0719,29.0398,29.0639,42118.0
2016-12-13 13:00:00,36.14,36.23,36.12,36.19,37300.0,29.0558,29.1282,29.0398,29.096,37300.0
2016-12-13 13:05:00,36.19,36.22,36.17,36.18,17176.0,29.096,29.1202,29.08,29.088,17176.0
2016-12-13 13:10:00,36.19,36.21,36.17,36.2,20621.0,29.096,29.1121,29.08,29.1041,20621.0
2016-12-13 13:15:00,36.2,36.25,36.18,36.22,28332.0,29.1041,29.1443,29.088,29.1202,28332.0
2016-12-13 13:20:00,36.22,36.29,36.2,36.25,22680.0,29.1202,29.1764,29.1041,29.1443,22680.0
2016-12-13 13:25:00,36.25,36.35,36.25,36.29,24427.0,29.1443,29.2247,29.1443,29.1764,24427.0
2016-12-13 13:30:00,36.29,36.29,36.24,36.26,22296.0,29.1764,29.1764,29.1362,29.1523,22296.0
2016-12-13 13:35:00,36.26,36.27,36.22,36.25,27963.0,29.1523,29.1604,29.1202,29.1443,27963.0
2016-12-13 13:40:00,36.25,36.26,36.22,36.22,30629.0,29.1443,29.1523,29.1202,29.1202,30629.0
2016-12-13 13:45:00,36.21,36.25,36.18,36.23,25328.0,29.1121,29.1443,29.088,29.1282,25328.0
2016-12-13 13:50:00,36.23,36.25,36.2,36.23,12900.0,29.1282,29.1443,29.1041,29.1282,12900.0
2016-12-13 13:55:00,36.24,36.26,36.2,36.25,21095.0,29.1362,29.1523,29.1041,29.1443,21095.0
2016-12-13 14:00:00,36.25,36.26,36.2,36.21,27503.0,29.1443,29.1523,29.1041,29.1121,27503.0
2016-12-13 14:05:00,36.22,36.25,36.19,36.2,18627.0,29.1202,29.1443,29.096,29.1041,18627.0
2016-12-13 14:10:00,36.19,36.22,36.13,36.14,25557.0,29.096,29.1202,29.0478,29.0558,25557.0
2016-12-13 14:15:00,36.14,36.15,36.09,36.11,30089.0,29.0558,29.0639,29.0156,29.0317,30089.0
2016-12-13 14:20:00,36.11,36.14,36.06,36.08,20453.0,29.0317,29.0558,28.9915,29.0076,20453.0
2016-12-13 14:25:00,36.09,36.09,36.03,36.03,17138.0,29.0156,29.0156,28.9674,28.9674,17138.0
2016-12-13 14:30:00,36.03,36.11,36.02,36.1,26477.0,28.9674,29.0317,28.9594,29.0237,26477.0
2016-12-13 14:35:00,36.1,36.12,36.06,36.12,20064.0,29.0237,29.0398,28.9915,29.0398,20064.0
2016-12-13 14:40:00,36.11,36.12,36.06,36.07,28357.0,29.0317,29.0398,28.9915,28.9996,28357.0
2016-12-13 14:45:00,36.07,36.12,36.06,36.11,20497.0,28.9996,29.0398,28.9915,29.0317,20497.0
2016-12-13 14:50:00,36.11,36.15,36.11,36.13,27532.0,29.0317,29.0639,29.0317,29.0478,27532.0
2016-12-13 14:55:00,36.13,36.15,36.08,36.09,28455.0,29.0478,29.0639,29.0076,29.0156,28455.0
2016-12-13 15:00:00,36.09,36.13,36.08,36.09,24097.0,29.0156,29.0478,29.0076,29.0156,24097.0
2016-12-13 15:05:00,36.09,36.13,36.09,36.11,31820.0,29.0156,29.0478,29.0156,29.0317,31820.0
2016-12-13 15:10:00,36.11,36.12,36.05,36.07,34181.0,29.0317,29.0398,28.9835,28.9996,34181.0
2016-12-13 15:15:00,36.08,36.1,36.04,36.04,38570.0,29.0076,29.0237,28.9754,28.9754,38570.0
2016-12-13 15:20:00,36.05,36.06,35.99,36.0,47020.0,28.9835,28.9915,28.9352,28.9433,47020.0
2016-12-13 15:25:00,36.0,36.06,35.98,36.02,78974.0,28.9433,28.9915,28.9272,28.9594,78974.0
2016-12-13 15:30:00,36.03,36.05,36.0,36.04,98151.0,28.9674,28.9835,28.9433,28.9754,98151.0
2016-12-13 15:35:00,36.04,36.07,36.04,36.06,44661.0,28.9754,28.9996,28.9754,28.9915,44661.0
2016-12-13 15:40:00,36.06,36.08,36.04,36.05,50072.0,28.9915,29.0076,28.9754,28.9835,50072.0
2016-12-13 15:45:00,36.05,36.06,35.98,35.98,59694.0,28.9835,28.9915,28.9272,28.9272,59694.0
2016-12-13 15:50:00,35.99,36.0,35.97,36.0,68729.0,28.9352,28.9433,28.9192,28.9433,68729.0
2016-12-13 15:55:00,35.99,36.0,35.97,36.0,118207.0,28.9352,28.9433,28.9192,28.9433,118207.0
2016-12-14 09:30:00,35.78,36.22,35.78,36.11,53960.0,28.7664,29.1202,28.7664,29.0317,53960.0
2016-12-14 09:35:00,36.12,36.2,36.04,36.09,135025.0,29.0398,29.1041,28.9754,29.0156,135025.0
2016-12-14 09:40:00,36.08,36.23,36.06,36.16,43757.0,29.0076,29.1282,28.9915,29.0719,43757.0
2016-12-14 09:45:00,36.17,36.2,36.14,36.18,29175.0,29.08,29.1041,29.0558,29.088,29175.0
2016-12-14 09:50:00,36.19,36.24,36.17,36.2,27731.0,29.096,29.1362,29.08,29.1041,27731.0
2016-12-14 09:55:00,36.19,36.2,36.06,36.07,27336.0,29.096,29.1041,28.9915,28.9996,27336.0
2016-12-14 10:00:00,36.07,36.07,35.99,36.03,46280.0,28.9996,28.9996,28.9352,28.9674,46280.0
2016-12-14 10:05:00,36.03,36.04,35.96,35.99,30333.0,28.9674,28.9754,28.9111,28.9352,30333.0
2016-12-14 10:10:00,35.99,36.04,35.99,36.02,42696.0,28.9352,28.9754,28.9352,28.9594,42696.0
2016-12-14 10:15:00,36.01,36.01,35.96,35.97,18129.0,28.9513,28.9513,28.9111,28.9192,18129.0
2016-12-14 10:20:00,35.97,36.13,35.93,36.09,30026.0,28.9192,29.0478,28.887,29.0156,30026.0
2016-12-14 10:25:00,36.09,36.13,36.05,36.05,22212.0,29.0156,29.0478,28.9835,28.9835,22212.0
2016-12-14 10:30:00,36.06,36.1,35.97,35.98,43720.0,28.9915,29.0237,28.9192,28.9272,43720.0
2016-12-14 10:35:00,35.98,36.02,35.93,36.0,83642.0,28.9272,28.9594,28.887,28.9433,83642.0
2016-12-14 10:40:00,36.01,36.04,36.0,36.0,101484.0,28.9513,28.9754,28.9433,28.9433,101484.0
2016-12-14 10:45:00,35.99,36.02,35.97,35.98,26998.0,28.9352,28.9594,28.9192,28.9272,26998.0
2016-12-14 10:50:00,35.98,36.02,35.95,36.01,41923.0,28.9272,28.9594,28.9031,28.9513,41923.0
2016-12-14 10:55:00,36.02,36.03,35.99,36.02,35937.0,28.9594,28.9674,28.9352,28.9594,35937.0
2016-12-14 11:00:00,36.02,36.13,36.02,36.12,25759.0,28.9594,29.0478,28.9594,29.0398,25759.0
2016-12-14 11:05:00,36.11,36.12,36.08,36.1,26221.0,29.0317,29.0398,29.0076,29.0237,26221.0
2016-12-14 11:10:00,36.09,36.1,36.03,36.04,24158.0,29.0156,29.0237,28.9674,28.9754,24158.0
2016-12-14 11:15:00,36.05,36.11,36.05,36.09,31417.0,28.9835,29.0317,28.9835,29.0156,31417.0
2016-12-14 11:20:00,36.1,36.12,36.08,36.11,60049.0,29.0237,29.0398,29.0076,29.0317,60049.0
2016-12-14 11:25:00,36.11,36.11,36.08,36.1,26044.0,29.0317,29.0317,29.0076,29.0237,26044.0
2016-12-14 11:30:00,36.1,36.13,36.08,36.13,27421.0,29.0237,29.0478,29.0076,29.0478,27421.0
2016-12-14 11:35:00,36.12,36.21,36.12,36.21,21264.0,29.0398,29.1121,29.0398,29.1121,21264.0
2016-12-14 11:40:00,36.2,36.21,36.14,36.14,24119.0,29.1041,29.1121,29.0558,29.0558,24119.0
2016-12-14 11:45:00,36.14,36.18,36.12,36.16,19390.0,29.0558,29.088,29.0398,29.0719,19390.0
2016-12-14 11:50:00,36.16,36.2,36.14,36.15,26891.0,29.0719,29.1041,29.0558,29.0639,26891.0
2016-12-14 11:55:00,36.15,36.19,36.11,36.19,25529.0,29.0639,29.096,29.0317,29.096,25529.0
2016-12-14 12:00:00,36.19,36.2,36.16,36.18,26444.0,29.096,29.1041,29.0719,29.088,26444.0
2016-12-14 12:05:00,36.17,36.21,36.17,36.2,15330.0,29.08,29.1121,29.08,29.1041,15330.0
2016-12-14 12:10:00,36.2,36.25,36.17,36.22,36008.0,29.1041,29.1443,29.08,29.1202,36008.0
2016-12-14 12:15:00,36.22,36.24,36.22,36.23,15102.0,29.1202,29.1362,29.1202,29.1282,15102.0
2016-12-14 12:20:00,36.23,36.29,36.22,36.29,54052.0,29.1282,29.1764,29.1202,29.1764,54052.0
2016-12-14 12:25:00,36.27,36.32,36.26,36.3,35942.0,29.1604,29.2006,29.1523,29.1845,35942.0
2016-12-14 12:30:00,36.31,36.33,36.3,36.3,28206.0,29.1925,29.2086,29.1845,29.1845,28206.0
2016-12-14 12:35:00,36.3,36.32,36.3,36.3,26832.0,29.1845,29.2006,29.1845,29.1845,26832.0
2016-12-14 12:40:00,36.3,36.31,36.25,36.26,30759.0,29.1845,29.1925,29.1443,29.1523,30759.0
2016-12-14 12:45:00,36.26,36.27,36.23,36.25,24559.0,29.1523,29.1604,29.1282,29.1443,24559.0
2016-12-14 12:50:00,36.24,36.31,36.24,36.3,39791.0,29.1362,29.1925,29.1362,29.1845,39791.0
2016-12-14 12:55:00,36.3,36.4,36.3,36.4,29911.0,29.1845,29.2649,29.1845,29.2649,29911.0
2016-12-14 13:00:00,36.4,36.41,36.38,36.4,52617.0,29.2649,29.2729,29.2488,29.2649,52617.0
2016-12-14 13:05:00,36.4,36.44,36.38,36.43,39168.0,29.2649,29.297,29.2488,29.289,39168.0
2016-12-14 13:10:00,36.43,36.45,36.42,36.45,54541.0,29.289,29.3051,29.281,29.3051,54541.0
2016-12-14 13:15:00,36.46,36.49,36.44,36.48,26677.0,29.3131,29.3372,29.297,29.3292,26677.0
2016-12-14 13:20:00,36.48,36.5,36.46,36.5,18355.0,29.3292,29.3453,29.3131,29.3453,18355.0
2016-12-14 13:25:00,36.5,36.53,36.48,36.53,43309.0,29.3453,29.3694,29.3292,29.3694,43309.0
2016-12-14 13:30:00,36.52,36.56,36.52,36.56,33591.0,29.3614,29.3935,29.3614,29.3935,33591.0
2016-12-14 13:35:00,36.55,36.57,36.54,36.57,24364.0,29.3855,29.4015,29.3774,29.4015,24364.0
2016-12-14 13:40:00,36.57,36.57,36.54,36.55,38662.0,29.4015,29.4015,29.3774,29.3855,38662.0
2016-12-14 13:45:00,36.56,36.56,36.49,36.5,65824.0,29.3935,29.3935,29.3372,29.3453,65824.0
2016-12-14 13:50:00,36.49,36.55,36.49,36.55,42655.0,29.3372,29.3855,29.3372,29.3855,42655.0
2016-12-14 13:55:00,36.54,36.59,36.49,36.59,66420.0,29.3774,29.4176,29.3372,29.4176,66420.0
2016-12-14 14:00:00,36.59,36.74,36.48,36.67,52833.0,29.4176,29.5382,29.3292,29.4819,52833.0
2016-12-14 14:05:00,36.65,36.68,36.51,36.59,35754.0,29.4659,29.49,29.3533,29.4176,35754.0
2016-12-14 14:10:00,36.59,36.59,36.36,36.36,52102.0,29.4176,29.4176,29.2327,29.2327,52102.0
2016-12-14 14:15:00,36.37,36.46,36.32,36.44,31496.0,29.2408,29.3131,29.2006,29.297,31496.0
2016-12-14 14:20:00,36.45,36.45,36.3,36.34,29603.0,29.3051,29.3051,29.1845,29.2166,29603.0
2016-12-14 14:25:00,36.33,36.34,36.1,36.12,35721.0,29.2086,29.2166,29.0237,29.0398,35721.0
2016-12-14 14:30:00,36.13,36.25,36.1,36.22,65260.0,29.0478,29.1443,29.0237,29.1202,65260.0
2016-12-14 14:35:00,36.22,36.22,36.1,36.21,65029.0,29.1202,29.1202,29.0237,29.1121,65029.0
2016-12-14 14:40:00,36.21,36.28,36.21,36.23,47253.0,29.1121,29.1684,29.1121,29.1282,47253.0
2016-12-14 14:45:00,36.24,36.26,36.16,36.22,23432.0,29.1362,29.1523,29.0719,29.1202,23432.0
2016-12-14 14:50:00,36.23,36.26,36.17,36.17,30749.0,29.1282,29.1523,29.08,29.08,30749.0
2016-12-14 14:55:00,36.14,36.21,36.12,36.14,35153.0,29.0558,29.1121,29.0398,29.0558,35153.0
2016-12-14 15:00:00,36.13,36.18,36.08,36.09,51068.0,29.0478,29.088,29.0076,29.0156,51068.0
2016-12-14 15:05:00,36.1,36.2,35.98,36.02,49890.0,29.0237,29.1041,28.9272,28.9594,49890.0
2016-12-14 15:10:00,36.01,36.07,35.95,36.06,98996.0,28.9513,28.9996,28.9031,28.9915,98996.0
2016-12-14 15:15:00,36.05,36.06,35.99,36.06,103053.0,28.9835,28.9915,28.9352,28.9915,103053.0
2016-12-14 15:20:00,36.06,36.14,36.05,36.1,72197.0,28.9915,29.0558,28.9835,29.0237,72197.0
2016-12-14 15:25:00,36.09,36.16,36.09,36.13,53331.0,29.0156,29.0719,29.0156,29.0478,53331.0
2016-12-14 15:30:00,36.13,36.27,36.13,36.27,81450.0,29.0478,29.1604,29.0478,29.1604,81450.0
2016-12-14 15:35:00,36.26,36.32,36.21,36.26,59800.0,29.1523,29.2006,29.1121,29.1523,59800.0
2016-12-14 15:40:00,36.27,36.28,36.15,36.18,81013.0,29.1604,29.1684,29.0639,29.088,81013.0
2016-12-14 15:45:00,36.17,36.23,36.15,36.19,89276.0,29.08,29.1282,29.0639,29.096,89276.0
2016-12-14 15:50:00,36.19,36.22,36.11,36.18,219083.0,29.096,29.1202,29.0317,29.088,219083.0
2016-12-14 15:55:00,36.17,36.22,36.15,36.18,273272.0,29.08,29.1202,29.0639,29.088,273272.0
2016-12-15 09:30:00,36.21,36.48,36.14,36.43,127581.0,29.1121,29.3292,29.0558,29.289,127581.0
2016-12-15 09:35:00,36.42,36.5,36.26,36.32,117665.0,29.281,29.3453,29.1523,29.2006,117665.0
2016-12-15 09:40:00,36.32,36.5,36.29,36.46,19308.0,29.2006,29.3453,29.1764,29.3131,19308.0
2016-12-15 09:45:00,36.46,36.67,36.46,36.62,22091.0,29.3131,29.4819,29.3131,29.4417,22091.0
2016-12-15 09:50:00,36.61,36.73,36.6,36.71,22395.0,29.4337,29.5302,29.4257,29.5141,22395.0
2016-12-15 09:55:00,36.7,36.76,36.62,36.76,32822.0,29.5061,29.5543,29.4417,29.5543,32822.0
2016-12-15 10:00:00,36.76,36.79,36.6,36.63,33886.0,29.5543,29.5784,29.4257,29.4498,33886.0
2016-12-15 10:05:00,36.64,36.77,36.64,36.74,26232.0,29.4578,29.5623,29.4578,29.5382,26232.0
2016-12-15 10:10:00,36.75,36.77,36.71,36.75,19517.0,29.5463,29.5623,29.5141,29.5463,19517.0
2016-12-15 10:15:00,36.76,36.82,36.71,36.73,36567.0,29.5543,29.6025,29.5141,29.5302,36567.0
2016-12-15 10:20:00,36.73,36.79,36.71,36.77,23753.0,29.5302,29.5784,29.5141,29.5623,23753.0
2016-12-15 10:25:00,36.77,36.84,36.77,36.8,21507.0,29.5623,29.6186,29.5623,29.5865,21507.0
2016-12-15 10:30:00,36.8,36.92,36.8,36.91,62901.0,29.5865,29.6829,29.5865,29.6749,62901.0
2016-12-15 10:35:00,36.91,36.93,36.86,36.92,17440.0,29.6749,29.691,29.6347,29.6829,17440.0
2016-12-15 10:40:00,36.91,36.96,36.9,36.93,30241.0,29.6749,29.7151,29.6669,29.691,30241.0
2016-12-15 10:45:00,36.93,36.95,36.82,36.86,30788.0,29.691,29.7071,29.6025,29.6347,30788.0
2016-12-15 10:50:00,36.86,36.93,36.86,36.93,21378.0,29.6347,29.691,29.6347,29.691,21378.0
2016-12-15 10:55:00,36.93,36.95,36.87,36.94,46533.0,29.691,29.7071,29.6427,29.699,46533.0
2016-12-15 11:00:00,36.95,37.05,36.94,37.04,74649.0,29.7071,29.7875,29.699,29.7794,74649.0
2016-12-15 11:05:00,37.05,37.1,37.05,37.05,32916.0,29.7875,29.8277,29.7875,29.7875,32916.0
2016-12-15 11:10:00,37.05,37.09,37.04,37.06,38561.0,29.7875,29.8196,29.7794,29.7955,38561.0
2016-12-15 11:15:00,37.07,37.09,37.05,37.09,33616.0,29.8035,29.8196,29.7875,29.8196,33616.0
2016-12-15 11:20:00,37.1,37.12,37.06,37.07,50652.0,29.8277,29.8437,29.7955,29.8035,50652.0
2016-12-15 11:25:00,37.08,37.08,37.01,37.03,35655.0,29.8116,29.8116,29.7553,29.7714,35655.0
2016-12-15 11:30:00,37.02,37.09,37.02,37.08,23964.0,29.7633,29.8196,29.7633,29.8116,23964.0
2016-12-15 11:35:00,37.07,37.08,37.03,37.04,26062.0,29.8035,29.8116,29.7714,29.7794,26062.0
2016-12-15 11:40:00,37.04,37.1,37.04,37.09,39819.0,29.7794,29.8277,29.7794,29.8196,39819.0
2016-12-15 11:45:00,37.09,37.1,37.01,37.02,51428.0,29.8196,29.8277,29.7553,29.7633,51428.0
2016-12-15 11:50:00,37.02,37.02,36.93,36.95,51308.0,29.7633,29.7633,29.691,29.7071,51308.0
2016-12-15 11:55:00,36.94,36.94,36.82,36.87,36110.0,29.699,29.699,29.6025,29.6427,36110.0
2016-12-15 12:00:00,36.87,36.88,36.79,36.82,26095.0,29.6427,29.6508,29.5784,29.6025,26095.0
2016-12-15 12:05:00,36.83,36.83,36.75,36.82,22410.0,29.6106,29.6106,29.5463,29.6025,22410.0
2016-12-15 12:10:00,36.83,36.91,36.83,36.9,27371.0,29.6106,29.6749,29.6106,29.6669,27371.0
2016-12-15 12:15:00,36.9,36.98,36.88,36.96,31351.0,29.6669,29.7312,29.6508,29.7151,31351.0
2016-12-15 12:20:00,36.95,36.96,36.89,36.94,19061.0,29.7071,29.7151,29.6588,29.699,19061.0
2016-12-15 12:25:00,36.95,36.97,36.91,36.91,15351.0,29.7071,29.7231,29.6749,29.6749,15351.0
2016-12-15 12:30:00,36.9,36.98,36.88,36.97,79704.0,29.6669,29.7312,29.6508,29.7231,79704.0
2016-12-15 12:35:00,36.98,37.0,36.97,36.98,52045.0,29.7312,29.7473,29.7231,29.7312,52045.0
2016-12-15 12:40:00,36.99,37.03,36.98,36.99,41859.0,29.7392,29.7714,29.7312,29.7392,41859.0
2016-12-15 12:45:00,36.99,37.06,36.98,37.04,35188.0,29.7392,29.7955,29.7312,29.7794,35188.0
2016-12-15 12:50:00,37.04,37.04,36.98,36.98,19705.0,29.7794,29.7794,29.7312,29.7312,19705.0
2016-12-15 12:55:00,36.98,37.05,36.97,36.98,44025.0,29.7312,29.7875,29.7231,29.7312,44025.0
2016-12-15 13:00:00,36.98,36.99,36.95,36.98,19037.0,29.7312,29.7392,29.7071,29.7312,19037.0
2016-12-15 13:05:00,36.98,37.09,36.98,37.08,98889.0,29.7312,29.8196,29.7312,29.8116,98889.0
2016-12-15 13:10:00,37.08,37.09,37.02,37.03,24204.0,29.8116,29.8196,29.7633,29.7714,24204.0
2016-12-15 13:15:00,37.03,37.05,37.01,37.05,15916.0,29.7714,29.7875,29.7553,29.7875,15916.0
2016-12-15 13:20:00,37.05,37.08,36.98,37.02,53532.0,29.7875,29.8116,29.7312,29.7633,53532.0
2016-12-15 13:25:00,37.02,37.03,36.97,36.98,14928.0,29.7633,29.7714,29.7231,29.7312,14928.0
2016-12-15 13:30:00,36.99,37.04,36.98,37.02,21686.0,29.7392,29.7794,29.7312,29.7633,21686.0
2016-12-15 13:35:00,37.03,37.05,36.98,37.03,28025.0,29.7714,29.7875,29.7312,29.7714,28025.0
2016-12-15 13:40:00,37.03,37.06,37.03,37.05,21684.0,29.7714,29.7955,29.7714,29.7875,21684.0
2016-12-15 13:45:00,37.05,37.05,36.97,36.98,33992.0,29.7875,29.7875,29.7231,29.7312,33992.0
2016-12-15 13:50:00,36.99,37.02,36.9,36.91,54042.0,29.7392,29.7633,29.6669,29.6749,54042.0
2016-12-15 13:55:00,36.9,36.91,36.8,36.83,30094.0,29.6669,29.6749,29.5865,29.6106,30094.0
2016-12-15 14:00:00,36.82,36.85,36.77,36.84,31130.0,29.6025,29.6267,29.5623,29.6186,31130.0
2016-12-15 14:05:00,36.84,36.91,36.83,36.91,30991.0,29.6186,29.6749,29.6106,29.6749,30991.0
2016-12-15 14:10:00,36.91,36.99,36.89,36.98,57844.0,29.6749,29.7392,29.6588,29.7312,57844.0
2016-12-15 14:15:00,36.98,37.05,36.98,37.01,45708.0,29.7312,29.7875,29.7312,29.7553,45708.0
2016-12-15 14:20:00,37.01,37.06,37.0,37.03,42628.0,29.7553,29.7955,29.7473,29.7714,42628.0
2016-12-15 14:25:00,37.04,37.09,37.0,37.09,43482.0,29.7794,29.8196,29.7473,29.8196,43482.0
2016-12-15 14:30:00,37.09,37.1,37.05,37.06,38272.0,29.8196,29.8277,29.7875,29.7955,38272.0
2016-12-15 14:35:00,37.06,37.09,37.04,37.07,31222.0,29.7955,29.8196,29.7794,29.8035,31222.0
2016-12-15 14:40:00,37.07,37.08,37.03,37.05,28358.0,29.8035,29.8116,29.7714,29.7875,28358.0
2016-12-15 14:45:00,37.05,37.07,37.01,37.02,21396.0,29.7875,29.8035,29.7553,29.7633,21396.0
2016-12-15 14:50:00,37.02,37.08,37.02,37.04,36028.0,29.7633,29.8116,29.7633,29.7794,36028.0
2016-12-15 14:55:00,37.03,37.05,37.02,37.04,28653.0,29.7714,29.7875,29.7633,29.7794,28653.0
2016-12-15 15:00:00,37.04,37.09,37.03,37.09,43557.0,29.7794,29.8196,29.7714,29.8196,43557.0
2016-12-15 15:05:00,37.09,37.1,37.08,37.1,44551.0,29.8196,29.8277,29.8116,29.8277,44551.0
2016-12-15 15:10:00,37.09,37.09,37.03,37.05,37823.0,29.8196,29.8196,29.7714,29.7875,37823.0
2016-12-15 15:15:00,37.05,37.09,37.04,37.08,31601.0,29.7875,29.8196,29.7794,29.8116,31601.0
2016-12-15 15:20:00,37.08,37.1,37.05,37.09,49494.0,29.8116,29.8277,29.7875,29.8196,49494.0
2016-12-15 15:25:00,37.09,37.11,37.03,37.04,77599.0,29.8196,29.8357,29.7714,29.7794,77599.0
2016-12-15 15:30:00,37.04,37.1,37.04,37.07,57167.0,29.7794,29.8277,29.7794,29.8035,57167.0
2016-12-15 15:35:00,37.07,37.1,37.02,37.04,64360.0,29.8035,29.8277,29.7633,29.7794,64360.0
2016-12-15 15:40:00,37.03,37.05,37.0,37.02,106030.0,29.7714,29.7875,29.7473,29.7633,106030.0
2016-12-15 15:45:00,37.02,37.05,37.0,37.02,97174.0,29.7633,29.7875,29.7473,29.7633,97174.0
2016-12-15 15:50:00,37.01,37.05,37.01,37.03,170561.0,29.7553,29.7875,29.7553,29.7714,170561.0
2016-12-15 15:55:00,37.03,37.04,36.98,37.0,277195.0,29.7714,29.7794,29.7312,29.7473,277195.0
2016-12-16 09:30:00,36.99,37.0,36.68,36.81,410829.0,29.7392,29.7473,29.49,29.5945,410829.0
2016-12-16 09:35:00,36.83,37.06,36.77,36.85,49456.0,29.6106,29.7955,29.5623,29.6267,49456.0
2016-12-16 09:40:00,36.84,36.89,36.8,36.86,27382.0,29.6186,29.6588,29.5865,29.6347,27382.0
2016-12-16 09:45:00,36.84,37.08,36.84,37.07,33013.0,29.6186,29.8116,29.6186,29.8035,33013.0
2016-12-16 09:50:00,37.08,37.1,37.02,37.06,34047.0,29.8116,29.8277,29.7633,29.7955,34047.0
2016-12-16 09:55:00,37.04,37.18,37.03,37.18,53372.0,29.7794,29.892,29.7714,29.892,53372.0
2016-12-16 10:00:00,37.18,37.2,37.12,37.18,44968.0,29.892,29.9081,29.8437,29.892,44968.0
2016-12-16 10:05:00,37.18,37.3,37.16,37.21,54832.0,29.892,29.9885,29.8759,29.9161,54832.0
2016-12-16 10:10:00,37.22,37.27,37.19,37.23,28398.0,29.9241,29.9643,29.9,29.9322,28398.0
2016-12-16 10:15:00,37.23,37.31,37.2,37.29,52028.0,29.9322,29.9965,29.9081,29.9804,52028.0
2016-12-16 10:20:00,37.29,37.3,37.18,37.3,61807.0,29.9804,29.9885,29.892,29.9885,61807.0
2016-12-16 10:25:00,37.3,37.31,37.23,37.26,34103.0,29.9885,29.9965,29.9322,29.9563,34103.0
2016-12-16 10:30:00,37.27,37.29,37.2,37.21,36565.0,29.9643,29.9804,29.9081,29.9161,36565.0
2016-12-16 10:35:00,37.2,37.22,37.13,37.2,36901.0,29.9081,29.9241,29.8518,29.9081,36901.0
2016-12-16 10:40:00,37.2,37.25,37.18,37.22,34525.0,29.9081,29.9483,29.892,29.9241,34525.0
2016-12-16 10:45:00,37.22,37.23,37.15,37.19,22680.0,29.9241,29.9322,29.8679,29.9,22680.0
2016-12-16 10:50:00,37.19,37.24,37.16,37.18,49498.0,29.9,29.9402,29.8759,29.892,49498.0
2016-12-16 10:55:00,37.18,37.25,37.15,37.17,44572.0,29.892,29.9483,29.8679,29.8839,44572.0
2016-12-16 11:00:00,37.16,37.23,37.08,37.08,41532.0,29.8759,29.9322,29.8116,29.8116,41532.0
2016-12-16 11:05:00,37.07,37.09,37.02,37.02,34000.0,29.8035,29.8196,29.7633,29.7633,34000.0
2016-12-16 11:10:00,37.02,37.1,37.02,37.06,39340.0,29.7633,29.8277,29.7633,29.7955,39340.0
2016-12-16 11:15:00,37.07,37.1,37.04,37.06,45486.0,29.8035,29.8277,29.7794,29.7955,45486.0
2016-12-16 11:20:00,37.06,37.07,36.95,36.95,69042.0,29.7955,29.8035,29.7071,29.7071,69042.0
2016-12-16 11:25:00,36.94,36.96,36.86,36.86,30778.0,29.699,29.7151,29.6347,29.6347,30778.0
2016-12-16 11:30:00,36.84,36.87,36.79,36.85,30378.0,29.6186,29.6427,29.5784,29.6267,30378.0
2016-12-16 11:35:00,36.85,36.9,36.8,36.81,27158.0,29.6267,29.6669,29.5865,29.5945,27158.0
2016-12-16 11:40:00,36.81,36.88,36.76,36.76,33686.0,29.5945,29.6508,29.5543,29.5543,33686.0
2016-12-16 11:45:00,36.76,36.78,36.71,36.73,45886.0,29.5543,29.5704,29.5141,29.5302,45886.0
2016-12-16 11:50:00,36.73,36.78,36.71,36.71,26353.0,29.5302,29.5704,29.5141,29.5141,26353.0
2016-12-16 11:55:00,36.7,36.74,36.65,36.71,33033.0,29.5061,29.5382,29.4659,29.5141,33033.0
2016-12-16 12:00:00,36.72,36.76,36.72,36.76,20482.0,29.5221,29.5543,29.5221,29.5543,20482.0
2016-12-16 12:05:00,36.76,36.78,36.7,36.75,20661.0,29.5543,29.5704,29.5061,29.5463,20661.0
2016-12-16 12:10:00,36.75,36.76,36.68,36.7,23526.0,29.5463,29.5543,29.49,29.5061,23526.0
2016-12-16 12:15:00,36.71,36.71,36.61,36.63,26657.0,29.5141,29.5141,29.4337,29.4498,26657.0
2016-12-16 12:20:00,36.63,36.67,36.57,36.59,28002.0,29.4498,29.4819,29.4015,29.4176,28002.0
2016-12-16 12:25:00,36.59,36.64,36.58,36.58,20299.0,29.4176,29.4578,29.4096,29.4096,20299.0
2016-12-16 12:30:00,36.59,36.62,36.58,36.62,20890.0,29.4176,29.4417,29.4096,29.4417,20890.0
2016-12-16 12:35:00,36.62,36.63,36.58,36.58,27416.0,29.4417,29.4498,29.4096,29.4096,27416.0
2016-12-16 12:40:00,36.58,36.6,36.52,36.52,25387.0,29.4096,29.4257,29.3614,29.3614,25387.0
2016-12-16 12:45:00,36.52,36.59,36.49,36.57,25579.0,29.3614,29.4176,29.3372,29.4015,25579.0
2016-12-16 12:50:00,36.57,36.57,36.48,36.5,25427.0,29.4015,29.4015,29.3292,29.3453,25427.0
2016-12-16 12:55:00,36.49,36.52,36.45,36.5,22656.0,29.3372,29.3614,29.3051,29.3453,22656.0
2016-12-16 13:00:00,36.5,36.53,36.44,36.45,35381.0,29.3453,29.3694,29.297,29.3051,35381.0
2016-12-16 13:05:00,36.45,36.49,36.44,36.46,16814.0,29.3051,29.3372,29.297,29.3131,16814.0
2016-12-16 13:10:00,36.45,36.46,36.33,36.37,33154.0,29.3051,29.3131,29.2086,29.2408,33154.0
2016-12-16 13:15:00,36.37,36.38,36.3,36.33,24972.0,29.2408,29.2488,29.1845,29.2086,24972.0
2016-12-16 13:20:00,36.33,36.38,36.33,36.36,34197.0,29.2086,29.2488,29.2086,29.2327,34197.0
2016-12-16 13:25:00,36.36,36.38,36.33,36.35,22343.0,29.2327,29.2488,29.2086,29.2247,22343.0
2016-12-16 13:30:00,36.35,36.38,36.34,36.38,44547.0,29.2247,29.2488,29.2166,29.2488,44547.0
2016-12-16 13:35:00,36.38,36.42,36.36,36.37,27498.0,29.2488,29.281,29.2327,29.2408,27498.0
2016-12-16 13:40:00,36.38,36.43,36.35,36.35,41324.0,29.2488,29.289,29.2247,29.2247,41324.0
2016-12-16 13:45:00,36.36,36.37,36.27,36.31,26054.0,29.2327,29.2408,29.1604,29.1925,26054.0
2016-12-16 13:50:00,36.32,36.38,36.31,36.37,26038.0,29.2006,29.2488,29.1925,29.2408,26038.0
2016-12-16 13:55:00,36.37,36.38,36.31,36.36,21792.0,29.2408,29.2488,29.1925,29.2327,21792.0
2016-12-16 14:00:00,36.35,36.4,36.32,36.34,33130.0,29.2247,29.2649,29.2006,29.2166,33130.0
2016-12-16 14:05:00,36.34,36.43,36.32,36.42,27328.0,29.2166,29.289,29.2006,29.281,27328.0
2016-12-16 14:10:00,36.43,36.49,36.42,36.48,40891.0,29.289,29.3372,29.281,29.3292,40891.0
2016-12-16 14:15:00,36.47,36.52,36.47,36.49,28103.0,29.3212,29.3614,29.3212,29.3372,28103.0
2016-12-16 14:20:00,36.5,36.52,36.46,36.48,23975.0,29.3453,29.3614,29.3131,29.3292,23975.0
2016-12-16 14:25:00,36.48,36.5,36.45,36.49,30577.0,29.3292,29.3453,29.3051,29.3372,30577.0
2016-12-16 14:30:00,36.48,36.54,36.47,36.51,29715.0,29.3292,29.3774,29.3212,29.3533,29715.0
2016-12-16 14:35:00,36.52,36.55,36.51,36.54,29654.0,29.3614,29.3855,29.3533,29.3774,29654.0
2016-12-16 14:40:00,36.54,36.57,36.52,36.56,28774.0,29.3774,29.4015,29.3614,29.3935,28774.0
2016-12-16 14:45:00,36.56,36.59,36.56,36.56,21450.0,29.3935,29.4176,29.3935,29.3935,21450.0
2016-12-16 14:50:00,36.57,36.6,36.56,36.57,41274.0,29.4015,29.4257,29.3935,29.4015,41274.0
2016-12-16 14:55:00,36.58,36.64,36.57,36.64,38298.0,29.4096,29.4578,29.4015,29.4578,38298.0
2016-12-16 15:00:00,36.63,36.65,36.59,36.6,47708.0,29.4498,29.4659,29.4176,29.4257,47708.0
2016-12-16 15:05:00,36.61,36.64,36.6,36.61,40919.0,29.4337,29.4578,29.4257,29.4337,40919.0
2016-12-16 15:10:00,36.6,36.62,36.57,36.62,49306.0,29.4257,29.4417,29.4015,29.4417,49306.0
2016-12-16 15:15:00,36.62,36.65,36.61,36.65,61021.0,29.4417,29.4659,29.4337,29.4659,61021.0
2016-12-16 15:20:00,36.65,36.66,36.58,36.61,59200.0,29.4659,29.4739,29.4096,29.4337,59200.0
2016-12-16 15:25:00,36.61,36.61,36.5,36.51,85131.0,29.4337,29.4337,29.3453,29.3533,85131.0
2016-12-16 15:30:00,36.52,36.52,36.43,36.46,79705.0,29.3614,29.3614,29.289,29.3131,79705.0
2016-12-16 15:35:00,36.46,36.49,36.41,36.42,93031.0,29.3131,29.3372,29.2729,29.281,93031.0
2016-12-16 15:40:00,36.42,36.47,36.42,36.44,111426.0,29.281,29.3212,29.281,29.297,111426.0
2016-12-16 15:45:00,36.44,36.5,36.43,36.5,143340.0,29.297,29.3453,29.289,29.3453,143340.0
2016-12-16 15:50:00,36.49,36.54,36.49,36.53,191454.0,29.3372,29.3774,29.3372,29.3694,191454.0
2016-12-16 15:55:00,36.53,36.54,36.43,36.45,863015.0,29.3694,29.3774,29.289,29.3051,863015.0
2016-12-19 09:30:00,36.46,36.75,36.45,36.73,53234.0,29.3131,29.5463,29.3051,29.5302,53234.0
2016-12-19 09:35:00,36.72,36.74,36.52,36.59,21502.0,29.5221,29.5382,29.3614,29.4176,21502.0
2016-12-19 09:40:00,36.6,36.71,36.55,36.59,47323.0,29.4257,29.5141,29.3855,29.4176,47323.0
2016-12-19 09:45:00,36.59,36.68,36.58,36.6,20054.0,29.4176,29.49,29.4096,29.4257,20054.0
2016-12-19 09:50:00,36.62,36.64,36.53,36.55,13998.0,29.4417,29.4578,29.3694,29.3855,13998.0
2016-12-19 09:55:00,36.54,36.59,36.46,36.48,28415.0,29.3774,29.4176,29.3131,29.3292,28415.0
2016-12-19 10:00:00,36.48,36.48,36.39,36.39,31351.0,29.3292,29.3292,29.2568,29.2568,31351.0
2016-12-19 10:05:00,36.38,36.38,36.29,36.29,17495.0,29.2488,29.2488,29.1764,29.1764,17495.0
2016-12-19 10:10:00,36.29,36.33,36.27,36.32,26996.0,29.1764,29.2086,29.1604,29.2006,26996.0
2016-12-19 10:15:00,36.32,36.46,36.31,36.45,22820.0,29.2006,29.3131,29.1925,29.3051,22820.0
2016-12-19 10:20:00,36.45,36.57,36.41,36.56,31339.0,29.3051,29.4015,29.2729,29.3935,31339.0
2016-12-19 10:25:00,36.57,36.6,36.52,36.6,22438.0,29.4015,29.4257,29.3614,29.4257,22438.0
2016-12-19 10:30:00,36.61,36.64,36.56,36.59,23105.0,29.4337,29.4578,29.3935,29.4176,23105.0
2016-12-19 10:35:00,36.59,36.68,36.57,36.68,25117.0,29.4176,29.49,29.4015,29.49,25117.0
2016-12-19 10:40:00,36.68,36.73,36.65,36.7,25293.0,29.49,29.5302,29.4659,29.5061,25293.0
2016-12-19 10:45:00,36.7,36.73,36.64,36.66,21931.0,29.5061,29.5302,29.4578,29.4739,21931.0
2016-12-19 10:50:00,36.67,36.67,36.59,36.59,11377.0,29.4819,29.4819,29.4176,29.4176,11377.0
2016-12-19 10:55:00,36.59,36.6,36.52,36.52,23519.0,29.4176,29.4257,29.3614,29.3614,23519.0
2016-12-19 11:00:00,36.51,36.64,36.51,36.59,22028.0,29.3533,29.4578,29.3533,29.4176,22028.0
2016-12-19 11:05:00,36.6,36.63,36.55,36.59,18261.0,29.4257,29.4498,29.3855,29.4176,18261.0
2016-12-19 11:10:00,36.59,36.61,36.57,36.59,10144.0,29.4176,29.4337,29.4015,29.4176,10144.0
2016-12-19 11:15:00,36.59,36.6,36.54,36.6,16223.0,29.4176,29.4257,29.3774,29.4257,16223.0
2016-12-19 11:20:00,36.59,36.59,36.51,36.54,18102.0,29.4176,29.4176,29.3533,29.3774,18102.0
2016-12-19 11:25:00,36.54,36.56,36.49,36.54,32007.0,29.3774,29.3935,29.3372,29.3774,32007.0
2016-12-19 11:30:00,36.54,36.6,36.49,36.52,60231.0,29.3774,29.4257,29.3372,29.3614,60231.0
2016-12-19 11:35:00,36.52,36.52,36.42,36.45,34147.0,29.3614,29.3614,29.281,29.3051,34147.0
2016-12-19 11:40:00,36.45,36.51,36.43,36.44,23089.0,29.3051,29.3533,29.289,29.297,23089.0
2016-12-19 11:45:00,36.43,36.43,36.36,36.39,19070.0,29.289,29.289,29.2327,29.2568,19070.0
2016-12-19 11:50:00,36.4,36.41,36.36,36.36,14935.0,29.2649,29.2729,29.2327,29.2327,14935.0
2016-12-19 11:55:00,36.37,36.4,36.34,36.36,22472.0,29.2408,29.2649,29.2166,29.2327,22472.0
2016-12-19 12:00:00,36.36,36.43,36.36,36.43,21120.0,29.2327,29.289,29.2327,29.289,21120.0
2016-12-19 12:05:00,36.43,36.49,36.41,36.48,18426.0,29.289,29.3372,29.2729,29.3292,18426.0
2016-12-19 12:10:00,36.48,36.52,36.47,36.52,19708.0,29.3292,29.3614,29.3212,29.3614,19708.0
2016-12-19 12:15:00,36.52,36.54,36.5,36.51,17477.0,29.3614,29.3774,29.3453,29.3533,17477.0
2016-12-19 12:20:00,36.52,36.55,36.51,36.52,43370.0,29.3614,29.3855,29.3533,29.3614,43370.0
2016-12-19 12:25:00,36.52,36.56,36.51,36.55,20303.0,29.3614,29.3935,29.3533,29.3855,20303.0
2016-12-19 12:30:00,36.56,36.59,36.52,36.52,20040.0,29.3935,29.4176,29.3614,29.3614,20040.0
2016-12-19 12:35:00,36.52,36.54,36.49,36.51,15325.0,29.3614,29.3774,29.3372,29.3533,15325.0
2016-12-19 12:40:00,36.51,36.51,36.46,36.5,16773.0,29.3533,29.3533,29.3131,29.3453,16773.0
2016-12-19 12:45:00,36.5,36.56,36.48,36.5,16457.0,29.3453,29.3935,29.3292,29.3453,16457.0
2016-12-19 12:50:00,36.49,36.5,36.47,36.49,11377.0,29.3372,29.3453,29.3212,29.3372,11377.0
2016-12-19 12:55:00,36.49,36.51,36.47,36.48,26227.0,29.3372,29.3533,29.3212,29.3292,26227.0
2016-12-19 13:00:00,36.48,36.51,36.48,36.51,11713.0,29.3292,29.3533,29.3292,29.3533,11713.0
2016-12-19 13:05:00,36.51,36.52,36.49,36.51,31661.0,29.3533,29.3614,29.3372,29.3533,31661.0
2016-12-19 13:10:00,36.51,36.52,36.47,36.47,7441.0,29.3533,29.3614,29.3212,29.3212,7441.0
2016-12-19 13:15:00,36.47,36.5,36.47,36.47,17742.0,29.3212,29.3453,29.3212,29.3212,17742.0
2016-12-19 13:20:00,36.48,36.5,36.47,36.5,16617.0,29.3292,29.3453,29.3212,29.3453,16617.0
2016-12-19 13:25:00,36.5,36.54,36.48,36.54,16525.0,29.3453,29.3774,29.3292,29.3774,16525.0
2016-12-19 13:30:00,36.54,36.59,36.54,36.59,14120.0,29.3774,29.4176,29.3774,29.4176,14120.0
2016-12-19 13:35:00,36.59,36.59,36.54,36.55,16316.0,29.4176,29.4176,29.3774,29.3855,16316.0
2016-12-19 13:40:00,36.55,36.57,36.53,36.55,14322.0,29.3855,29.4015,29.3694,29.3855,14322.0
2016-12-19 13:45:00,36.54,36.56,36.51,36.51,10400.0,29.3774,29.3935,29.3533,29.3533,10400.0
2016-12-19 13:50:00,36.52,36.54,36.51,36.51,9819.0,29.3614,29.3774,29.3533,29.3533,9819.0
2016-12-19 13:55:00,36.52,36.56,36.51,36.55,25466.0,29.3614,29.3935,29.3533,29.3855,25466.0
2016-12-19 14:00:00,36.55,36.58,36.53,36.56,23466.0,29.3855,29.4096,29.3694,29.3935,23466.0
2016-12-19 14:05:00,36.56,36.58,36.52,36.53,16836.0,29.3935,29.4096,29.3614,29.3694,16836.0
2016-12-19 14:10:00,36.54,36.59,36.54,36.59,31701.0,29.3774,29.4176,29.3774,29.4176,31701.0
2016-12-19 14:15:00,36.59,36.6,36.57,36.59,16497.0,29.4176,29.4257,29.4015,29.4176,16497.0
2016-12-19 14:20:00,36.59,36.61,36.57,36.59,14876.0,29.4176,29.4337,29.4015,29.4176,14876.0
2016-12-19 14:25:00,36.59,36.59,36.56,36.57,17369.0,29.4176,29.4176,29.3935,29.4015,17369.0
2016-12-19 14:30:00,36.57,36.58,36.54,36.57,26529.0,29.4015,29.4096,29.3774,29.4015,26529.0
2016-12-19 14:35:00,36.58,36.61,36.55,36.59,22463.0,29.4096,29.4337,29.3855,29.4176,22463.0
2016-12-19 14:40:00,36.59,36.63,36.59,36.63,7700.0,29.4176,29.4498,29.4176,29.4498,7700.0
2016-12-19 14:45:00,36.63,36.63,36.58,36.62,29531.0,29.4498,29.4498,29.4096,29.4417,29531.0
2016-12-19 14:50:00,36.62,36.66,36.6,36.65,31809.0,29.4417,29.4739,29.4257,29.4659,31809.0
2016-12-19 14:55:00,36.64,36.66,36.62,36.63,14372.0,29.4578,29.4739,29.4417,29.4498,14372.0
2016-12-19 15:00:00,36.63,36.64,36.6,36.63,17421.0,29.4498,29.4578,29.4257,29.4498,17421.0
2016-12-19 15:05:00,36.63,36.63,36.59,36.62,15144.0,29.4498,29.4498,29.4176,29.4417,15144.0
2016-12-19 15:10:00,36.62,36.63,36.59,36.59,15669.0,29.4417,29.4498,29.4176,29.4176,15669.0
2016-12-19 15:15:00,36.59,36.6,36.56,36.56,24423.0,29.4176,29.4257,29.3935,29.3935,24423.0
2016-12-19 15:20:00,36.56,36.65,36.56,36.64,95880.0,29.3935,29.4659,29.3935,29.4578,95880.0
2016-12-19 15:25:00,36.65,36.72,36.64,36.72,49037.0,29.4659,29.5221,29.4578,29.5221,49037.0
2016-12-19 15:30:00,36.72,36.73,36.69,36.73,41464.0,29.5221,29.5302,29.498,29.5302,41464.0
2016-12-19 15:35:00,36.73,36.76,36.71,36.75,60615.0,29.5302,29.5543,29.5141,29.5463,60615.0
2016-12-19 15:40:00,36.76,36.76,36.72,36.73,54686.0,29.5543,29.5543,29.5221,29.5302,54686.0
2016-12-19 15:45:00,36.73,36.74,36.72,36.73,80612.0,29.5302,29.5382,29.5221,29.5302,80612.0
2016-12-19 15:50:00,36.73,36.77,36.72,36.73,126843.0,29.5302,29.5623,29.5221,29.5302,126843.0
2016-12-19 15:55:00,36.73,36.75,36.7,36.74,135283.0,29.5302,29.5463,29.5061,29.5382,135283.0
2016-12-20 09:30:00,36.91,37.01,36.81,36.92,86163.0,29.6749,29.7553,29.5945,29.6829,86163.0
2016-12-20 09:35:00,36.87,37.05,36.87,37.04,26904.0,29.6427,29.7875,29.6427,29.7794,26904.0
2016-12-20 09:40:00,37.07,37.11,36.84,36.87,23301.0,29.8035,29.8357,29.6186,29.6427,23301.0
2016-12-20 09:45:00,36.9,36.99,36.89,36.94,15332.0,29.6669,29.7392,29.6588,29.699,15332.0
2016-12-20 09:50:00,36.93,36.95,36.84,36.84,17659.0,29.691,29.7071,29.6186,29.6186,17659.0
2016-12-20 09:55:00,36.83,36.85,36.78,36.85,24144.0,29.6106,29.6267,29.5704,29.6267,24144.0
2016-12-20 10:00:00,36.84,36.84,36.71,36.71,21762.0,29.6186,29.6186,29.5141,29.5141,21762.0
2016-12-20 10:05:00,36.71,36.78,36.71,36.76,76412.0,29.5141,29.5704,29.5141,29.5543,76412.0
2016-12-20 10:10:00,36.76,36.79,36.65,36.67,12604.0,29.5543,29.5784,29.4659,29.4819,12604.0
2016-12-20 10:15:00,36.66,36.72,36.65,36.65,16775.0,29.4739,29.5221,29.4659,29.4659,16775.0
2016-12-20 10:20:00,36.67,36.76,36.62,36.75,25016.0,29.4819,29.5543,29.4417,29.5463,25016.0
2016-12-20 10:25:00,36.74,36.8,36.73,36.8,12475.0,29.5382,29.5865,29.5302,29.5865,12475.0
2016-12-20 10:30:00,36.8,36.86,36.8,36.84,30679.0,29.5865,29.6347,29.5865,29.6186,30679.0
2016-12-20 10:35:00,36.84,36.89,36.82,36.85,23109.0,29.6186,29.6588,29.6025,29.6267,23109.0
2016-12-20 10:40:00,36.84,36.85,36.81,36.84,20416.0,29.6186,29.6267,29.5945,29.6186,20416.0
2016-12-20 10:45:00,36.85,36.9,36.84,36.88,23339.0,29.6267,29.6669,29.6186,29.6508,23339.0
2016-12-20 10:50:00,36.88,36.98,36.88,36.98,17700.0,29.6508,29.7312,29.6508,29.7312,17700.0
2016-12-20 10:55:00,36.98,36.98,36.93,36.94,20872.0,29.7312,29.7312,29.691,29.699,20872.0
2016-12-20 11:00:00,36.92,36.97,36.89,36.96,21674.0,29.6829,29.7231,29.6588,29.7151,21674.0
2016-12-20 11:05:00,36.95,36.99,36.91,36.97,27346.0,29.7071,29.7392,29.6749,29.7231,27346.0
2016-12-20 11:10:00,36.97,36.98,36.92,36.96,17525.0,29.7231,29.7312,29.6829,29.7151,17525.0
2016-12-20 11:15:00,36.96,36.97,36.9,36.91,20903.0,29.7151,29.7231,29.6669,29.6749,20903.0
2016-12-20 11:20:00,36.92,36.93,36.88,36.91,21148.0,29.6829,29.691,29.6508,29.6749,21148.0
2016-12-20 11:25:00,36.91,36.95,36.91,36.94,25319.0,29.6749,29.7071,29.6749,29.699,25319.0
2016-12-20 11:30:00,36.94,36.95,36.89,36.95,21584.0,29.699,29.7071,29.6588,29.7071,21584.0
2016-12-20 11:35:00,36.94,36.95,36.89,36.94,31959.0,29.699,29.7071,29.6588,29.699,31959.0
2016-12-20 11:40:00,36.93,36.96,36.93,36.96,13135.0,29.691,29.7151,29.691,29.7151,13135.0
2016-12-20 11:45:00,36.97,36.98,36.88,36.89,22576.0,29.7231,29.7312,29.6508,29.6588,22576.0
2016-12-20 11:50:00,36.88,36.9,36.81,36.82,28840.0,29.6508,29.6669,29.5945,29.6025,28840.0
2016-12-20 11:55:00,36.81,36.84,36.81,36.84,16030.0,29.5945,29.6186,29.5945,29.6186,16030.0
2016-12-20 12:00:00,36.84,36.85,36.77,36.79,20273.0,29.6186,29.6267,29.5623,29.5784,20273.0
2016-12-20 12:05:00,36.8,36.85,36.79,36.83,15250.0,29.5865,29.6267,29.5784,29.6106,15250.0
2016-12-20 12:10:00,36.83,36.86,36.81,36.83,24492.0,29.6106,29.6347,29.5945,29.6106,24492.0
2016-12-20 12:15:00,36.84,36.85,36.79,36.82,14359.0,29.6186,29.6267,29.5784,29.6025,14359.0
2016-12-20 12:20:00,36.82,36.86,36.81,36.85,15116.0,29.6025,29.6347,29.5945,29.6267,15116.0
2016-12-20 12:25:00,36.85,36.87,36.83,36.83,14654.0,29.6267,29.6427,29.6106,29.6106,14654.0
2016-12-20 12:30:00,36.83,36.87,36.81,36.82,17845.0,29.6106,29.6427,29.5945,29.6025,17845.0
2016-12-20 12:35:00,36.82,36.84,36.74,36.75,11589.0,29.6025,29.6186,29.5382,29.5463,11589.0
2016-12-20 12:40:00,36.75,36.77,36.74,36.77,12478.0,29.5463,29.5623,29.5382,29.5623,12478.0
2016-12-20 12:45:00,36.78,36.79,36.73,36.74,13129.0,29.5704,29.5784,29.5302,29.5382,13129.0
2016-12-20 12:50:00,36.75,36.77,36.73,36.77,12815.0,29.5463,29.5623,29.5302,29.5623,12815.0
2016-12-20 12:55:00,36.77,36.8,36.75,36.78,18878.0,29.5623,29.5865,29.5463,29.5704,18878.0
2016-12-20 13:00:00,36.78,36.84,36.77,36.84,22122.0,29.5704,29.6186,29.5623,29.6186,22122.0
2016-12-20 13:05:00,36.83,36.86,36.81,36.84,13300.0,29.6106,29.6347,29.5945,29.6186,13300.0
2016-12-20 13:10:00,36.83,36.9,36.83,36.89,22518.0,29.6106,29.6669,29.6106,29.6588,22518.0
2016-12-20 13:15:00,36.89,36.94,36.88,36.9,44384.0,29.6588,29.699,29.6508,29.6669,44384.0
2016-12-20 13:20:00,36.89,36.93,36.89,36.92,19400.0,29.6588,29.691,29.6588,29.6829,19400.0
2016-12-20 13:25:00,36.92,36.93,36.87,36.91,27542.0,29.6829,29.691,29.6427,29.6749,27542.0
2016-12-20 13:30:00,36.91,36.93,36.89,36.91,26689.0,29.6749,29.691,29.6588,29.6749,26689.0
2016-12-20 13:35:00,36.91,36.91,36.88,36.9,31650.0,29.6749,29.6749,29.6508,29.6669,31650.0
2016-12-20 13:40:00,36.9,36.92,36.88,36.91,29591.0,29.6669,29.6829,29.6508,29.6749,29591.0
2016-12-20 13:45:00,36.91,36.93,36.88,36.89,14650.0,29.6749,29.691,29.6508,29.6588,14650.0
2016-12-20 13:50:00,36.88,36.95,36.88,36.93,20897.0,29.6508,29.7071,29.6508,29.691,20897.0
2016-12-20 13:55:00,36.93,36.94,36.9,36.9,25630.0,29.691,29.699,29.6669,29.6669,25630.0
2016-12-20 14:00:00,36.9,36.93,36.88,36.91,41736.0,29.6669,29.691,29.6508,29.6749,41736.0
2016-12-20 14:05:00,36.9,36.92,36.89,36.91,18880.0,29.6669,29.6829,29.6588,29.6749,18880.0
2016-12-20 14:10:00,36.91,36.93,36.87,36.89,46701.0,29.6749,29.691,29.6427,29.6588,46701.0
2016-12-20 14:15:00,36.89,36.89,36.84,36.88,12282.0,29.6588,29.6588,29.6186,29.6508,12282.0
2016-12-20 14:20:00,36.89,36.89,36.82,36.83,14924.0,29.6588,29.6588,29.6025,29.6106,14924.0
2016-12-20 14:25:00,36.84,36.84,36.81,36.83,10200.0,29.6186,29.6186,29.5945,29.6106,10200.0
2016-12-20 14:30:00,36.83,36.86,36.79,36.81,16095.0,29.6106,29.6347,29.5784,29.5945,16095.0
2016-12-20 14:35:00,36.81,36.84,36.8,36.81,11820.0,29.5945,29.6186,29.5865,29.5945,11820.0
2016-12-20 14:40:00,36.81,36.87,36.81,36.85,15605.0,29.5945,29.6427,29.5945,29.6267,15605.0
2016-12-20 14:45:00,36.85,36.87,36.81,36.81,13078.0,29.6267,29.6427,29.5945,29.5945,13078.0
2016-12-20 14:50:00,36.82,36.87,36.82,36.84,9705.0,29.6025,29.6427,29.6025,29.6186,9705.0
2016-12-20 14:55:00,36.84,36.86,36.82,36.86,13547.0,29.6186,29.6347,29.6025,29.6347,13547.0
2016-12-20 15:00:00,36.85,36.88,36.83,36.84,15117.0,29.6267,29.6508,29.6106,29.6186,15117.0
2016-12-20 15:05:00,36.84,36.84,36.81,36.84,20072.0,29.6186,29.6186,29.5945,29.6186,20072.0
2016-12-20 15:10:00,36.84,36.84,36.78,36.78,23322.0,29.6186,29.6186,29.5704,29.5704,23322.0
2016-12-20 15:15:00,36.79,36.79,36.74,36.77,18459.0,29.5784,29.5784,29.5382,29.5623,18459.0
2016-12-20 15:20:00,36.77,36.77,36.69,36.71,22196.0,29.5623,29.5623,29.498,29.5141,22196.0
2016-12-20 15:25:00,36.72,36.76,36.72,36.74,25405.0,29.5221,29.5543,29.5221,29.5382,25405.0
2016-12-20 15:30:00,36.74,36.76,36.71,36.74,33484.0,29.5382,29.5543,29.5141,29.5382,33484.0
2016-12-20 15:35:00,36.74,36.75,36.7,36.72,27398.0,29.5382,29.5463,29.5061,29.5221,27398.0
2016-12-20 15:40:00,36.73,36.74,36.69,36.72,26910.0,29.5302,29.5382,29.498,29.5221,26910.0
2016-12-20 15:45:00,36.72,36.75,36.71,36.71,37785.0,29.5221,29.5463,29.5141,29.5141,37785.0
2016-12-20 15:50:00,36.72,36.76,36.72,36.76,56122.0,29.5221,29.5543,29.5221,29.5543,56122.0
2016-12-20 15:55:00,36.76,36.84,36.76,36.84,158184.0,29.5543,29.6186,29.5543,29.6186,158184.0
2016-12-21 09:30:00,36.81,37.16,36.78,37.13,29103.0,29.5945,29.8759,29.5704,29.8518,29103.0
2016-12-21 09:35:00,37.15,37.25,36.86,36.89,31942.0,29.8679,29.9483,29.6347,29.6588,31942.0
2016-12-21 09:40:00,36.87,36.9,36.77,36.85,24344.0,29.6427,29.6669,29.5623,29.6267,24344.0
2016-12-21 09:45:00,36.85,36.98,36.85,36.98,18184.0,29.6267,29.7312,29.6267,29.7312,18184.0
2016-12-21 09:50:00,36.97,37.0,36.93,36.95,16300.0,29.7231,29.7473,29.691,29.7071,16300.0
2016-12-21 09:55:00,36.95,36.95,36.84,36.88,9516.0,29.7071,29.7071,29.6186,29.6508,9516.0
2016-12-21 10:00:00,36.88,36.89,36.75,36.77,8881.0,29.6508,29.6588,29.5463,29.5623,8881.0
2016-12-21 10:05:00,36.77,36.77,36.71,36.72,11619.0,29.5623,29.5623,29.5141,29.5221,11619.0
2016-12-21 10:10:00,36.72,36.78,36.7,36.77,12231.0,29.5221,29.5704,29.5061,29.5623,12231.0
2016-12-21 10:15:00,36.78,36.78,36.73,36.76,8263.0,29.5704,29.5704,29.5302,29.5543,8263.0
2016-12-21 10:20:00,36.76,36.82,36.72,36.81,14017.0,29.5543,29.6025,29.5221,29.5945,14017.0
2016-12-21 10:25:00,36.8,36.8,36.75,36.76,14367.0,29.5865,29.5865,29.5463,29.5543,14367.0
2016-12-21 10:30:00,36.75,36.78,36.68,36.71,18273.0,29.5463,29.5704,29.49,29.5141,18273.0
2016-12-21 10:35:00,36.72,36.77,36.7,36.7,10600.0,29.5221,29.5623,29.5061,29.5061,10600.0
2016-12-21 10:40:00,36.7,36.72,36.64,36.64,16967.0,29.5061,29.5221,29.4578,29.4578,16967.0
2016-12-21 10:45:00,36.65,36.69,36.61,36.61,16849.0,29.4659,29.498,29.4337,29.4337,16849.0
2016-12-21 10:50:00,36.6,36.7,36.59,36.69,16365.0,29.4257,29.5061,29.4176,29.498,16365.0
2016-12-21 10:55:00,36.69,36.72,36.63,36.63,10000.0,29.498,29.5221,29.4498,29.4498,10000.0
2016-12-21 11:00:00,36.64,36.69,36.63,36.64,36474.0,29.4578,29.498,29.4498,29.4578,36474.0
2016-12-21 11:05:00,36.63,36.63,36.57,36.62,15658.0,29.4498,29.4498,29.4015,29.4417,15658.0
2016-12-21 11:10:00,36.63,36.64,36.6,36.61,11069.0,29.4498,29.4578,29.4257,29.4337,11069.0
2016-12-21 11:15:00,36.61,36.7,36.61,36.69,9794.0,29.4337,29.5061,29.4337,29.498,9794.0
2016-12-21 11:20:00,36.69,36.69,36.58,36.59,25080.0,29.498,29.498,29.4096,29.4176,25080.0
2016-12-21 11:25:00,36.59,36.6,36.58,36.59,10669.0,29.4176,29.4257,29.4096,29.4176,10669.0
2016-12-21 11:30:00,36.6,36.6,36.54,36.55,18316.0,29.4257,29.4257,29.3774,29.3855,18316.0
2016-12-21 11:35:00,36.55,36.56,36.52,36.56,8774.0,29.3855,29.3935,29.3614,29.3935,8774.0
2016-12-21 11:40:00,36.55,36.56,36.51,36.53,24524.0,29.3855,29.3935,29.3533,29.3694,24524.0
2016-12-21 11:45:00,36.53,36.58,36.52,36.58,6988.0,29.3694,29.4096,29.3614,29.4096,6988.0
2016-12-21 11:50:00,36.58,36.59,36.55,36.55,32911.0,29.4096,29.4176,29.3855,29.3855,32911.0
2016-12-21 11:55:00,36.55,36.58,36.55,36.55,10989.0,29.3855,29.4096,29.3855,29.3855,10989.0
2016-12-21 12:00:00,36.55,36.56,36.53,36.56,8168.0,29.3855,29.3935,29.3694,29.3935,8168.0
2016-12-21 12:05:00,36.56,36.59,36.55,36.59,15413.0,29.3935,29.4176,29.3855,29.4176,15413.0
2016-12-21 12:10:00,36.59,36.63,36.58,36.63,4912.0,29.4176,29.4498,29.4096,29.4498,4912.0
2016-12-21 12:15:00,36.63,36.65,36.61,36.65,17819.0,29.4498,29.4659,29.4337,29.4659,17819.0
2016-12-21 12:20:00,36.65,36.66,36.58,36.58,11900.0,29.4659,29.4739,29.4096,29.4096,11900.0
2016-12-21 12:25:00,36.59,36.63,36.59,36.61,9533.0,29.4176,29.4498,29.4176,29.4337,9533.0
2016-12-21 12:30:00,36.62,36.65,36.61,36.63,9100.0,29.4417,29.4659,29.4337,29.4498,9100.0
2016-12-21 12:35:00,36.62,36.63,36.59,36.59,13370.0,29.4417,29.4498,29.4176,29.4176,13370.0
2016-12-21 12:40:00,36.58,36.58,36.53,36.53,14098.0,29.4096,29.4096,29.3694,29.3694,14098.0
2016-12-21 12:45:00,36.54,36.56,36.51,36.52,20463.0,29.3774,29.3935,29.3533,29.3614,20463.0
2016-12-21 12:50:00,36.53,36.54,36.51,36.53,19668.0,29.3694,29.3774,29.3533,29.3694,19668.0
2016-12-21 12:55:00,36.54,36.55,36.52,36.54,19458.0,29.3774,29.3855,29.3614,29.3774,19458.0
2016-12-21 13:00:00,36.55,36.61,36.54,36.6,23504.0,29.3855,29.4337,29.3774,29.4257,23504.0
2016-12-21 13:05:00,36.6,36.61,36.58,36.6,10100.0,29.4257,29.4337,29.4096,29.4257,10100.0
2016-12-21 13:10:00,36.6,36.62,36.59,36.61,8150.0,29.4257,29.4417,29.4176,29.4337,8150.0
2016-12-21 13:15:00,36.61,36.62,36.55,36.58,15362.0,29.4337,29.4417,29.3855,29.4096,15362.0
2016-12-21 13:20:00,36.59,36.6,36.58,36.6,6078.0,29.4176,29.4257,29.4096,29.4257,6078.0
2016-12-21 13:25:00,36.59,36.61,36.52,36.52,27350.0,29.4176,29.4337,29.3614,29.3614,27350.0
2016-12-21 13:30:00,36.52,36.54,36.49,36.5,15162.0,29.3614,29.3774,29.3372,29.3453,15162.0
2016-12-21 13:35:00,36.5,36.55,36.5,36.54,9101.0,29.3453,29.3855,29.3453,29.3774,9101.0
2016-12-21 13:40:00,36.54,36.59,36.54,36.57,12007.0,29.3774,29.4176,29.3774,29.4015,12007.0
2016-12-21 13:45:00,36.57,36.57,36.51,36.54,21771.0,29.4015,29.4015,29.3533,29.3774,21771.0
2016-12-21 13:50:00,36.53,36.53,36.51,36.53,11147.0,29.3694,29.3694,29.3533,29.3694,11147.0
2016-12-21 13:55:00,36.54,36.55,36.51,36.52,13843.0,29.3774,29.3855,29.3533,29.3614,13843.0
2016-12-21 14:00:00,36.52,36.54,36.5,36.5,16334.0,29.3614,29.3774,29.3453,29.3453,16334.0
2016-12-21 14:05:00,36.5,36.56,36.48,36.56,14199.0,29.3453,29.3935,29.3292,29.3935,14199.0
2016-12-21 14:10:00,36.56,36.59,36.56,36.58,11825.0,29.3935,29.4176,29.3935,29.4096,11825.0
2016-12-21 14:15:00,36.58,36.6,36.57,36.58,9899.0,29.4096,29.4257,29.4015,29.4096,9899.0
2016-12-21 14:20:00,36.58,36.59,36.57,36.59,4780.0,29.4096,29.4176,29.4015,29.4176,4780.0
2016-12-21 14:25:00,36.59,36.6,36.52,36.53,53593.0,29.4176,29.4257,29.3614,29.3694,53593.0
2016-12-21 14:30:00,36.53,36.56,36.53,36.53,10528.0,29.3694,29.3935,29.3694,29.3694,10528.0
2016-12-21 14:35:00,36.53,36.55,36.5,36.51,12082.0,29.3694,29.3855,29.3453,29.3533,12082.0
2016-12-21 14:40:00,36.52,36.53,36.5,36.5,7189.0,29.3614,29.3694,29.3453,29.3453,7189.0
2016-12-21 14:45:00,36.5,36.53,36.49,36.5,19446.0,29.3453,29.3694,29.3372,29.3453,19446.0
2016-12-21 14:50:00,36.51,36.56,36.51,36.56,8271.0,29.3533,29.3935,29.3533,29.3935,8271.0
2016-12-21 14:55:00,36.56,36.57,36.55,36.56,10917.0,29.3935,29.4015,29.3855,29.3935,10917.0
2016-12-21 15:00:00,36.55,36.57,36.53,36.53,18088.0,29.3855,29.4015,29.3694,29.3694,18088.0
2016-12-21 15:05:00,36.54,36.54,36.48,36.48,15319.0,29.3774,29.3774,29.3292,29.3292,15319.0
2016-12-21 15:10:00,36.49,36.49,36.45,36.45,16814.0,29.3372,29.3372,29.3051,29.3051,16814.0
2016-12-21 15:15:00,36.45,36.48,36.44,36.47,14049.0,29.3051,29.3292,29.297,29.3212,14049.0
2016-12-21 15:20:00,36.47,36.49,36.46,36.48,14511.0,29.3212,29.3372,29.3131,29.3292,14511.0
2016-12-21 15:25:00,36.47,36.48,36.44,36.46,26521.0,29.3212,29.3292,29.297,29.3131,26521.0
2016-12-21 15:30:00,36.45,36.48,36.44,36.47,30931.0,29.3051,29.3292,29.297,29.3212,30931.0
2016-12-21 15:35:00,36.47,36.5,36.46,36.49,18783.0,29.3212,29.3453,29.3131,29.3372,18783.0
2016-12-21 15:40:00,36.49,36.49,36.46,36.48,25504.0,29.3372,29.3372,29.3131,29.3292,25504.0
2016-12-21 15:45:00,36.48,36.48,36.44,36.45,24993.0,29.3292,29.3292,29.297,29.3051,24993.0
2016-12-21 15:50:00,36.45,36.45,36.42,36.42,48097.0,29.3051,29.3051,29.281,29.281,48097.0
2016-12-21 15:55:00,36.43,36.43,36.39,36.41,82595.0,29.289,29.289,29.2568,29.2729,82595.0
2016-12-22 09:30:00,36.7,36.88,36.43,36.63,61475.0,29.5061,29.6508,29.289,29.4498,61475.0
2016-12-22 09:35:00,36.58,36.61,36.45,36.52,17095.0,29.4096,29.4337,29.3051,29.3614,17095.0
2016-12-22 09:40:00,36.52,36.52,36.45,36.46,22726.0,29.3614,29.3614,29.3051,29.3131,22726.0
2016-12-22 09:45:00,36.46,36.53,36.45,36.51,22595.0,29.3131,29.3694,29.3051,29.3533,22595.0
2016-12-22 09:50:00,36.5,36.52,36.44,36.48,14748.0,29.3453,29.3614,29.297,29.3292,14748.0
2016-12-22 09:55:00,36.47,36.57,36.47,36.55,18991.0,29.3212,29.4015,29.3212,29.3855,18991.0
2016-12-22 10:00:00,36.55,36.56,36.5,36.51,14110.0,29.3855,29.3935,29.3453,29.3533,14110.0
2016-12-22 10:05:00,36.51,36.57,36.51,36.53,24800.0,29.3533,29.4015,29.3533,29.3694,24800.0
2016-12-22 10:10:00,36.53,36.61,36.48,36.6,18074.0,29.3694,29.4337,29.3292,29.4257,18074.0
2016-12-22 10:15:00,36.61,36.61,36.51,36.51,20584.0,29.4337,29.4337,29.3533,29.3533,20584.0
2016-12-22 10:20:00,36.52,36.57,36.49,36.55,22969.0,29.3614,29.4015,29.3372,29.3855,22969.0
2016-12-22 10:25:00,36.54,36.55,36.49,36.51,15659.0,29.3774,29.3855,29.3372,29.3533,15659.0
2016-12-22 10:30:00,36.51,36.61,36.51,36.58,41930.0,29.3533,29.4337,29.3533,29.4096,41930.0
2016-12-22 10:35:00,36.57,36.58,36.53,36.55,27958.0,29.4015,29.4096,29.3694,29.3855,27958.0
2016-12-22 10:40:00,36.55,36.56,36.48,36.48,31465.0,29.3855,29.3935,29.3292,29.3292,31465.0
2016-12-22 10:45:00,36.47,36.5,36.46,36.49,21964.0,29.3212,29.3453,29.3131,29.3372,21964.0
2016-12-22 10:50:00,36.48,36.48,36.37,36.38,19740.0,29.3292,29.3292,29.2408,29.2488,19740.0
2016-12-22 10:55:00,36.38,36.43,36.37,36.39,31934.0,29.2488,29.289,29.2408,29.2568,31934.0
2016-12-22 11:00:00,36.39,36.41,36.38,36.39,30592.0,29.2568,29.2729,29.2488,29.2568,30592.0
2016-12-22 11:05:00,36.39,36.43,36.38,36.42,21020.0,29.2568,29.289,29.2488,29.281,21020.0
2016-12-22 11:10:00,36.41,36.41,36.38,36.38,11317.0,29.2729,29.2729,29.2488,29.2488,11317.0
2016-12-22 11:15:00,36.38,36.39,36.33,36.33,16503.0,29.2488,29.2568,29.2086,29.2086,16503.0
2016-12-22 11:20:00,36.33,36.35,36.28,36.28,14906.0,29.2086,29.2247,29.1684,29.1684,14906.0
2016-12-22 11:25:00,36.27,36.28,36.21,36.22,22628.0,29.1604,29.1684,29.1121,29.1202,22628.0
2016-12-22 11:30:00,36.23,36.27,36.23,36.26,19261.0,29.1282,29.1604,29.1282,29.1523,19261.0
2016-12-22 11:35:00,36.27,36.3,36.24,36.26,14114.0,29.1604,29.1845,29.1362,29.1523,14114.0
2016-12-22 11:40:00,36.27,36.27,36.15,36.16,26580.0,29.1604,29.1604,29.0639,29.0719,26580.0
2016-12-22 11:45:00,36.16,36.16,36.08,36.08,35358.0,29.0719,29.0719,29.0076,29.0076,35358.0
2016-12-22 11:50:00,36.08,36.12,36.08,36.09,22402.0,29.0076,29.0398,29.0076,29.0156,22402.0
2016-12-22 11:55:00,36.1,36.12,36.07,36.11,10897.0,29.0237,29.0398,28.9996,29.0317,10897.0
2016-12-22 12:00:00,36.11,36.13,36.08,36.13,19798.0,29.0317,29.0478,29.0076,29.0478,19798.0
2016-12-22 12:05:00,36.13,36.14,36.11,36.12,13512.0,29.0478,29.0558,29.0317,29.0398,13512.0
2016-12-22 12:10:00,36.12,36.12,36.06,36.08,19631.0,29.0398,29.0398,28.9915,29.0076,19631.0
2016-12-22 12:15:00,36.08,36.08,36.03,36.03,12780.0,29.0076,29.0076,28.9674,28.9674,12780.0
2016-12-22 12:20:00,36.03,36.04,36.0,36.04,15617.0,28.9674,28.9754,28.9433,28.9754,15617.0
2016-12-22 12:25:00,36.05,36.06,36.02,36.06,17617.0,28.9835,28.9915,28.9594,28.9915,17617.0
2016-12-22 12:30:00,36.06,36.1,36.05,36.08,8980.0,28.9915,29.0237,28.9835,29.0076,8980.0
2016-12-22 12:35:00,36.09,36.12,36.06,36.12,23081.0,29.0156,29.0398,28.9915,29.0398,23081.0
2016-12-22 12:40:00,36.12,36.15,36.12,36.15,17740.0,29.0398,29.0639,29.0398,29.0639,17740.0
2016-12-22 12:45:00,36.15,36.17,36.09,36.1,16182.0,29.0639,29.08,29.0156,29.0237,16182.0
2016-12-22 12:50:00,36.1,36.1,36.08,36.08,17210.0,29.0237,29.0237,29.0076,29.0076,17210.0
2016-12-22 12:55:00,36.08,36.09,36.06,36.07,15198.0,29.0076,29.0156,28.9915,28.9996,15198.0
2016-12-22 13:00:00,36.07,36.08,36.03,36.04,15399.0,28.9996,29.0076,28.9674,28.9754,15399.0
2016-12-22 13:05:00,36.05,36.12,36.05,36.11,16402.0,28.9835,29.0398,28.9835,29.0317,16402.0
2016-12-22 13:10:00,36.11,36.13,36.09,36.09,13144.0,29.0317,29.0478,29.0156,29.0156,13144.0
2016-12-22 13:15:00,36.09,36.12,36.07,36.09,18050.0,29.0156,29.0398,28.9996,29.0156,18050.0
2016-12-22 13:20:00,36.09,36.12,36.09,36.11,11400.0,29.0156,29.0398,29.0156,29.0317,11400.0
2016-12-22 13:25:00,36.11,36.13,36.09,36.09,10365.0,29.0317,29.0478,29.0156,29.0156,10365.0
2016-12-22 13:30:00,36.09,36.15,36.07,36.12,21071.0,29.0156,29.0639,28.9996,29.0398,21071.0
2016-12-22 13:35:00,36.11,36.13,36.1,36.13,20787.0,29.0317,29.0478,29.0237,29.0478,20787.0
2016-12-22 13:40:00,36.13,36.23,36.13,36.23,26531.0,29.0478,29.1282,29.0478,29.1282,26531.0
2016-12-22 13:45:00,36.22,36.26,36.22,36.23,12073.0,29.1202,29.1523,29.1202,29.1282,12073.0
2016-12-22 13:50:00,36.23,36.24,36.18,36.2,12799.0,29.1282,29.1362,29.088,29.1041,12799.0
2016-12-22 13:55:00,36.2,36.23,36.2,36.2,15740.0,29.1041,29.1282,29.1041,29.1041,15740.0
2016-12-22 14:00:00,36.21,36.25,36.19,36.21,16547.0,29.1121,29.1443,29.096,29.1121,16547.0
2016-12-22 14:05:00,36.22,36.24,36.19,36.19,18917.0,29.1202,29.1362,29.096,29.096,18917.0
2016-12-22 14:10:00,36.19,36.24,36.19,36.22,18961.0,29.096,29.1362,29.096,29.1202,18961.0
2016-12-22 14:15:00,36.22,36.23,36.17,36.21,13016.0,29.1202,29.1282,29.08,29.1121,13016.0
2016-12-22 14:20:00,36.22,36.22,36.18,36.18,12383.0,29.1202,29.1202,29.088,29.088,12383.0
2016-12-22 14:25:00,36.18,36.2,36.16,36.18,12396.0,29.088,29.1041,29.0719,29.088,12396.0
2016-12-22 14:30:00,36.19,36.19,36.15,36.19,11296.0,29.096,29.096,29.0639,29.096,11296.0
2016-12-22 14:35:00,36.19,36.2,36.17,36.19,16573.0,29.096,29.1041,29.08,29.096,16573.0
2016-12-22 14:40:00,36.19,36.19,36.14,36.16,11452.0,29.096,29.096,29.0558,29.0719,11452.0
2016-12-22 14:45:00,36.16,36.2,36.15,36.19,19684.0,29.0719,29.1041,29.0639,29.096,19684.0
2016-12-22 14:50:00,36.2,36.24,36.2,36.23,13840.0,29.1041,29.1362,29.1041,29.1282,13840.0
2016-12-22 14:55:00,36.23,36.24,36.19,36.21,15846.0,29.1282,29.1362,29.096,29.1121,15846.0
2016-12-22 15:00:00,36.2,36.21,36.18,36.18,13211.0,29.1041,29.1121,29.088,29.088,13211.0
2016-12-22 15:05:00,36.18,36.19,36.13,36.16,26586.0,29.088,29.096,29.0478,29.0719,26586.0
2016-12-22 15:10:00,36.16,36.16,36.12,36.14,18961.0,29.0719,29.0719,29.0398,29.0558,18961.0
2016-12-22 15:15:00,36.14,36.17,36.13,36.17,14401.0,29.0558,29.08,29.0478,29.08,14401.0
2016-12-22 15:20:00,36.17,36.18,36.14,36.16,15718.0,29.08,29.088,29.0558,29.0719,15718.0
2016-12-22 15:25:00,36.16,36.19,36.14,36.17,33478.0,29.0719,29.096,29.0558,29.08,33478.0
2016-12-22 15:30:00,36.17,36.2,36.16,36.17,35479.0,29.08,29.1041,29.0719,29.08,35479.0
2016-12-22 15:35:00,36.18,36.21,36.17,36.2,30514.0,29.088,29.1121,29.08,29.1041,30514.0
2016-12-22 15:40:00,36.21,36.22,36.2,36.22,23814.0,29.1121,29.1202,29.1041,29.1202,23814.0
2016-12-22 15:45:00,36.21,36.22,36.18,36.2,36950.0,29.1121,29.1202,29.088,29.1041,36950.0
2016-12-22 15:50:00,36.2,36.22,36.18,36.2,61765.0,29.1041,29.1202,29.088,29.1041,61765.0
2016-12-22 15:55:00,36.2,36.22,36.16,36.22,83156.0,29.1041,29.1202,29.0719,29.1202,83156.0
2016-12-23 09:30:00,36.39,36.39,36.09,36.23,28403.0,29.2568,29.2568,29.0156,29.1282,28403.0
2016-12-23 09:35:00,36.27,36.36,36.27,36.36,14353.0,29.1604,29.2327,29.1604,29.2327,14353.0
2016-12-23 09:40:00,36.35,36.45,36.34,36.42,14400.0,29.2247,29.3051,29.2166,29.281,14400.0
2016-12-23 09:45:00,36.41,36.48,36.39,36.48,20306.0,29.2729,29.3292,29.2568,29.3292,20306.0
2016-12-23 09:50:00,36.48,36.53,36.36,36.36,16561.0,29.3292,29.3694,29.2327,29.2327,16561.0
2016-12-23 09:55:00,36.38,36.41,36.25,36.25,11206.0,29.2488,29.2729,29.1443,29.1443,11206.0
2016-12-23 10:00:00,36.25,36.4,36.23,36.33,8300.0,29.1443,29.2649,29.1282,29.2086,8300.0
2016-12-23 10:05:00,36.34,36.34,36.25,36.26,7100.0,29.2166,29.2166,29.1443,29.1523,7100.0
2016-12-23 10:10:00,36.25,36.29,36.23,36.23,9785.0,29.1443,29.1764,29.1282,29.1282,9785.0
2016-12-23 10:15:00,36.23,36.24,36.17,36.22,8600.0,29.1282,29.1362,29.08,29.1202,8600.0
2016-12-23 10:20:00,36.22,36.23,36.15,36.17,7300.0,29.1202,29.1282,29.0639,29.08,7300.0
2016-12-23 10:25:00,36.15,36.25,36.15,36.25,4850.0,29.0639,29.1443,29.0639,29.1443,4850.0
2016-12-23 10:30:00,36.25,36.3,36.24,36.3,15116.0,29.1443,29.1845,29.1362,29.1845,15116.0
2016-12-23 10:35:00,36.32,36.32,36.27,36.27,8300.0,29.2006,29.2006,29.1604,29.1604,8300.0
2016-12-23 10:40:00,36.26,36.28,36.23,36.27,9400.0,29.1523,29.1684,29.1282,29.1604,9400.0
2016-12-23 10:45:00,36.28,36.33,36.23,36.32,17310.0,29.1684,29.2086,29.1282,29.2006,17310.0
2016-12-23 10:50:00,36.33,36.33,36.23,36.24,9600.0,29.2086,29.2086,29.1282,29.1362,9600.0
2016-12-23 10:55:00,36.25,36.29,36.23,36.29,12403.0,29.1443,29.1764,29.1282,29.1764,12403.0
2016-12-23 11:00:00,36.28,36.31,36.28,36.31,6900.0,29.1684,29.1925,29.1684,29.1925,6900.0
2016-12-23 11:05:00,36.32,36.35,36.31,36.34,12966.0,29.2006,29.2247,29.1925,29.2166,12966.0
2016-12-23 11:10:00,36.35,36.39,36.34,36.34,12893.0,29.2247,29.2568,29.2166,29.2166,12893.0
2016-12-23 11:15:00,36.35,36.37,36.3,36.3,12800.0,29.2247,29.2408,29.1845,29.1845,12800.0
2016-12-23 11:20:00,36.3,36.31,36.28,36.3,5901.0,29.1845,29.1925,29.1684,29.1845,5901.0
2016-12-23 11:25:00,36.3,36.41,36.28,36.39,36157.0,29.1845,29.2729,29.1684,29.2568,36157.0
2016-12-23 11:30:00,36.4,36.41,36.33,36.38,10991.0,29.2649,29.2729,29.2086,29.2488,10991.0
2016-12-23 11:35:00,36.39,36.39,36.28,36.28,13067.0,29.2568,29.2568,29.1684,29.1684,13067.0
2016-12-23 11:40:00,36.28,36.29,36.22,36.22,25805.0,29.1684,29.1764,29.1202,29.1202,25805.0
2016-12-23 11:45:00,36.21,36.27,36.21,36.27,9153.0,29.1121,29.1604,29.1121,29.1604,9153.0
2016-12-23 11:50:00,36.27,36.29,36.27,36.29,8486.0,29.1604,29.1764,29.1604,29.1764,8486.0
2016-12-23 11:55:00,36.29,36.32,36.29,36.32,11528.0,29.1764,29.2006,29.1764,29.2006,11528.0
2016-12-23 12:00:00,36.32,36.34,36.32,36.32,11378.0,29.2006,29.2166,29.2006,29.2006,11378.0
2016-12-23 12:05:00,36.32,36.33,36.31,36.32,7702.0,29.2006,29.2086,29.1925,29.2006,7702.0
2016-12-23 12:10:00,36.31,36.35,36.31,36.35,11739.0,29.1925,29.2247,29.1925,29.2247,11739.0
2016-12-23 12:15:00,36.36,36.37,36.34,36.36,8181.0,29.2327,29.2408,29.2166,29.2327,8181.0
2016-12-23 12:20:00,36.37,36.39,36.37,36.38,10258.0,29.2408,29.2568,29.2408,29.2488,10258.0
2016-12-23 12:25:00,36.38,36.39,36.37,36.39,4458.0,29.2488,29.2568,29.2408,29.2568,4458.0
2016-12-23 12:30:00,36.39,36.4,36.35,36.37,13988.0,29.2568,29.2649,29.2247,29.2408,13988.0
2016-12-23 12:35:00,36.36,36.37,36.3,36.3,21809.0,29.2327,29.2408,29.1845,29.1845,21809.0
2016-12-23 12:40:00,36.3,36.3,36.27,36.27,6470.0,29.1845,29.1845,29.1604,29.1604,6470.0
2016-12-23 12:45:00,36.27,36.29,36.27,36.28,5587.0,29.1604,29.1764,29.1604,29.1684,5587.0
2016-12-23 12:50:00,36.28,36.28,36.26,36.27,6921.0,29.1684,29.1684,29.1523,29.1604,6921.0
2016-12-23 12:55:00,36.26,36.27,36.24,36.26,7297.0,29.1523,29.1604,29.1362,29.1523,7297.0
2016-12-23 13:00:00,36.26,36.28,36.26,36.28,2682.0,29.1523,29.1684,29.1523,29.1684,2682.0
2016-12-23 13:05:00,36.28,36.32,36.27,36.32,7384.0,29.1684,29.2006,29.1604,29.2006,7384.0
2016-12-23 13:10:00,36.32,36.32,36.27,36.28,10523.0,29.2006,29.2006,29.1604,29.1684,10523.0
2016-12-23 13:15:00,36.29,36.32,36.29,36.32,4911.0,29.1764,29.2006,29.1764,29.2006,4911.0
2016-12-23 13:20:00,36.32,36.33,36.31,36.33,6411.0,29.2006,29.2086,29.1925,29.2086,6411.0
2016-12-23 13:25:00,36.33,36.33,36.29,36.33,8182.0,29.2086,29.2086,29.1764,29.2086,8182.0
2016-12-23 13:30:00,36.33,36.37,36.32,36.36,8710.0,29.2086,29.2408,29.2006,29.2327,8710.0
2016-12-23 13:35:00,36.35,36.37,36.33,36.37,9722.0,29.2247,29.2408,29.2086,29.2408,9722.0
2016-12-23 13:40:00,36.34,36.37,36.33,36.36,11545.0,29.2166,29.2408,29.2086,29.2327,11545.0
2016-12-23 13:45:00,36.36,36.36,36.33,36.34,5075.0,29.2327,29.2327,29.2086,29.2166,5075.0
2016-12-23 13:50:00,36.34,36.34,36.29,36.29,6690.0,29.2166,29.2166,29.1764,29.1764,6690.0
2016-12-23 13:55:00,36.29,36.31,36.28,36.3,13913.0,29.1764,29.1925,29.1684,29.1845,13913.0
2016-12-23 14:00:00,36.3,36.31,36.29,36.3,5492.0,29.1845,29.1925,29.1764,29.1845,5492.0
2016-12-23 14:05:00,36.29,36.3,36.28,36.29,9601.0,29.1764,29.1845,29.1684,29.1764,9601.0
2016-12-23 14:10:00,36.29,36.3,36.27,36.29,9283.0,29.1764,29.1845,29.1604,29.1764,9283.0
2016-12-23 14:15:00,36.28,36.32,36.28,36.32,8856.0,29.1684,29.2006,29.1684,29.2006,8856.0
2016-12-23 14:20:00,36.32,36.32,36.27,36.27,9300.0,29.2006,29.2006,29.1604,29.1604,9300.0
2016-12-23 14:25:00,36.27,36.31,36.27,36.31,6314.0,29.1604,29.1925,29.1604,29.1925,6314.0
2016-12-23 14:30:00,36.3,36.34,36.3,36.34,8722.0,29.1845,29.2166,29.1845,29.2166,8722.0
2016-12-23 14:35:00,36.33,36.34,36.32,36.34,7164.0,29.2086,29.2166,29.2006,29.2166,7164.0
2016-12-23 14:40:00,36.34,36.35,36.3,36.3,11300.0,29.2166,29.2247,29.1845,29.1845,11300.0
2016-12-23 14:45:00,36.3,36.32,36.3,36.31,4492.0,29.1845,29.2006,29.1845,29.1925,4492.0
2016-12-23 14:50:00,36.31,36.31,36.27,36.3,9315.0,29.1925,29.1925,29.1604,29.1845,9315.0
2016-12-23 14:55:00,36.3,36.3,36.26,36.27,8614.0,29.1845,29.1845,29.1523,29.1604,8614.0
2016-12-23 15:00:00,36.27,36.28,36.26,36.26,12848.0,29.1604,29.1684,29.1523,29.1523,12848.0
2016-12-23 15:05:00,36.27,36.29,36.27,36.28,12021.0,29.1604,29.1764,29.1604,29.1684,12021.0
2016-12-23 15:10:00,36.29,36.29,36.26,36.26,11375.0,29.1764,29.1764,29.1523,29.1523,11375.0
2016-12-23 15:15:00,36.27,36.3,36.26,36.3,5571.0,29.1604,29.1845,29.1523,29.1845,5571.0
2016-12-23 15:20:00,36.3,36.31,36.29,36.3,10550.0,29.1845,29.1925,29.1764,29.1845,10550.0
2016-12-23 15:25:00,36.31,36.32,36.3,36.3,12072.0,29.1925,29.2006,29.1845,29.1845,12072.0
2016-12-23 15:30:00,36.31,36.32,36.28,36.29,17143.0,29.1925,29.2006,29.1684,29.1764,17143.0
2016-12-23 15:35:00,36.29,36.3,36.27,36.29,19042.0,29.1764,29.1845,29.1604,29.1764,19042.0
2016-12-23 15:40:00,36.29,36.33,36.28,36.31,16347.0,29.1764,29.2086,29.1684,29.1925,16347.0
2016-12-23 15:45:00,36.32,36.32,36.29,36.3,15756.0,29.2006,29.2006,29.1764,29.1845,15756.0
2016-12-23 15:50:00,36.31,36.33,36.29,36.32,24424.0,29.1925,29.2086,29.1764,29.2006,24424.0
2016-12-23 15:55:00,36.32,36.33,36.29,36.32,49071.0,29.2006,29.2086,29.1764,29.2006,49071.0
2016-12-27 09:30:00,36.38,36.5,36.25,36.5,30917.0,29.2488,29.3453,29.1443,29.3453,30917.0
2016-12-27 09:35:00,36.5,36.66,36.5,36.66,7034.0,29.3453,29.4739,29.3453,29.4739,7034.0
2016-12-27 09:40:00,36.63,36.7,36.62,36.65,14512.0,29.4498,29.5061,29.4417,29.4659,14512.0
2016-12-27 09:45:00,36.65,36.74,36.63,36.64,9103.0,29.4659,29.5382,29.4498,29.4578,9103.0
2016-12-27 09:50:00,36.63,36.68,36.61,36.61,6948.0,29.4498,29.49,29.4337,29.4337,6948.0
2016-12-27 09:55:00,36.6,36.65,36.59,36.63,18431.0,29.4257,29.4659,29.4176,29.4498,18431.0
2016-12-27 10:00:00,36.64,36.67,36.63,36.63,6663.0,29.4578,29.4819,29.4498,29.4498,6663.0
2016-12-27 10:05:00,36.64,36.72,36.64,36.71,7300.0,29.4578,29.5221,29.4578,29.5141,7300.0
2016-12-27 10:10:00,36.71,36.72,36.66,36.66,6694.0,29.5141,29.5221,29.4739,29.4739,6694.0
2016-12-27 10:15:00,36.67,36.71,36.67,36.67,6925.0,29.4819,29.5141,29.4819,29.4819,6925.0
2016-12-27 10:20:00,36.68,36.71,36.66,36.7,7742.0,29.49,29.5141,29.4739,29.5061,7742.0
2016-12-27 10:25:00,36.7,36.72,36.69,36.7,7669.0,29.5061,29.5221,29.498,29.5061,7669.0
2016-12-27 10:30:00,36.7,36.74,36.7,36.7,17021.0,29.5061,29.5382,29.5061,29.5061,17021.0
2016-12-27 10:35:00,36.69,36.71,36.66,36.66,7700.0,29.498,29.5141,29.4739,29.4739,7700.0
2016-12-27 10:40:00,36.67,36.69,36.58,36.59,14105.0,29.4819,29.498,29.4096,29.4176,14105.0
2016-12-27 10:45:00,36.59,36.63,36.57,36.62,8481.0,29.4176,29.4498,29.4015,29.4417,8481.0
2016-12-27 10:50:00,36.63,36.67,36.63,36.66,7295.0,29.4498,29.4819,29.4498,29.4739,7295.0
2016-12-27 10:55:00,36.66,36.66,36.62,36.62,11144.0,29.4739,29.4739,29.4417,29.4417,11144.0
2016-12-27 11:00:00,36.63,36.68,36.63,36.65,14990.0,29.4498,29.49,29.4498,29.4659,14990.0
2016-12-27 11:05:00,36.65,36.65,36.58,36.58,11664.0,29.4659,29.4659,29.4096,29.4096,11664.0
2016-12-27 11:10:00,36.58,36.62,36.57,36.61,12967.0,29.4096,29.4417,29.4015,29.4337,12967.0
2016-12-27 11:15:00,36.61,36.61,36.58,36.6,10450.0,29.4337,29.4337,29.4096,29.4257,10450.0
2016-12-27 11:20:00,36.6,36.62,36.6,36.62,5728.0,29.4257,29.4417,29.4257,29.4417,5728.0
2016-12-27 11:25:00,36.62,36.67,36.61,36.64,15550.0,29.4417,29.4819,29.4337,29.4578,15550.0
2016-12-27 11:30:00,36.65,36.69,36.65,36.68,9668.0,29.4659,29.498,29.4659,29.49,9668.0
2016-12-27 11:35:00,36.69,36.7,36.65,36.66,9396.0,29.498,29.5061,29.4659,29.4739,9396.0
2016-12-27 11:40:00,36.65,36.69,36.64,36.68,10703.0,29.4659,29.498,29.4578,29.49,10703.0
2016-12-27 11:45:00,36.68,36.69,36.65,36.67,12824.0,29.49,29.498,29.4659,29.4819,12824.0
2016-12-27 11:50:00,36.68,36.69,36.63,36.64,10360.0,29.49,29.498,29.4498,29.4578,10360.0
2016-12-27 11:55:00,36.63,36.67,36.63,36.66,9605.0,29.4498,29.4819,29.4498,29.4739,9605.0
2016-12-27 12:00:00,36.67,36.67,36.63,36.63,11462.0,29.4819,29.4819,29.4498,29.4498,11462.0
2016-12-27 12:05:00,36.62,36.63,36.62,36.63,8875.0,29.4417,29.4498,29.4417,29.4498,8875.0
2016-12-27 12:10:00,36.63,36.67,36.63,36.65,11019.0,29.4498,29.4819,29.4498,29.4659,11019.0
2016-12-27 12:15:00,36.65,36.66,36.63,36.66,9397.0,29.4659,29.4739,29.4498,29.4739,9397.0
2016-12-27 12:20:00,36.66,36.67,36.66,36.66,4149.0,29.4739,29.4819,29.4739,29.4739,4149.0
2016-12-27 12:25:00,36.66,36.68,36.66,36.66,11960.0,29.4739,29.49,29.4739,29.4739,11960.0
2016-12-27 12:30:00,36.66,36.66,36.61,36.61,4251.0,29.4739,29.4739,29.4337,29.4337,4251.0
2016-12-27 12:35:00,36.62,36.62,36.57,36.58,7733.0,29.4417,29.4417,29.4015,29.4096,7733.0
2016-12-27 12:40:00,36.58,36.62,36.56,36.56,23232.0,29.4096,29.4417,29.3935,29.3935,23232.0
2016-12-27 12:45:00,36.57,36.6,36.56,36.59,4697.0,29.4015,29.4257,29.3935,29.4176,4697.0
2016-12-27 12:50:00,36.59,36.61,36.59,36.6,5211.0,29.4176,29.4337,29.4176,29.4257,5211.0
2016-12-27 12:55:00,36.61,36.62,36.6,36.6,8499.0,29.4337,29.4417,29.4257,29.4257,8499.0
2016-12-27 13:00:00,36.61,36.62,36.58,36.58,10212.0,29.4337,29.4417,29.4096,29.4096,10212.0
2016-12-27 13:05:00,36.57,36.59,36.57,36.58,3249.0,29.4015,29.4176,29.4015,29.4096,3249.0
2016-12-27 13:10:00,36.59,36.61,36.59,36.6,4217.0,29.4176,29.4337,29.4176,29.4257,4217.0
2016-12-27 13:15:00,36.6,36.6,36.56,36.57,9935.0,29.4257,29.4257,29.3935,29.4015,9935.0
2016-12-27 13:20:00,36.57,36.6,36.57,36.6,9362.0,29.4015,29.4257,29.4015,29.4257,9362.0
2016-12-27 13:25:00,36.59,36.62,36.59,36.6,10281.0,29.4176,29.4417,29.4176,29.4257,10281.0
2016-12-27 13:30:00,36.6,36.62,36.6,36.6,4548.0,29.4257,29.4417,29.4257,29.4257,4548.0
2016-12-27 13:35:00,36.6,36.6,36.57,36.58,7000.0,29.4257,29.4257,29.4015,29.4096,7000.0
2016-12-27 13:40:00,36.57,36.59,36.57,36.58,5018.0,29.4015,29.4176,29.4015,29.4096,5018.0
2016-12-27 13:45:00,36.58,36.58,36.53,36.53,27800.0,29.4096,29.4096,29.3694,29.3694,27800.0
2016-12-27 13:50:00,36.54,36.54,36.52,36.52,6990.0,29.3774,29.3774,29.3614,29.3614,6990.0
2016-12-27 13:55:00,36.52,36.53,36.49,36.52,20211.0,29.3614,29.3694,29.3372,29.3614,20211.0
2016-12-27 14:00:00,36.53,36.55,36.52,36.55,7597.0,29.3694,29.3855,29.3614,29.3855,7597.0
2016-12-27 14:05:00,36.54,36.57,36.53,36.55,12098.0,29.3774,29.4015,29.3694,29.3855,12098.0
2016-12-27 14:10:00,36.56,36.57,36.55,36.57,3984.0,29.3935,29.4015,29.3855,29.4015,3984.0
2016-12-27 14:15:00,36.57,36.59,36.56,36.58,8521.0,29.4015,29.4176,29.3935,29.4096,8521.0
2016-12-27 14:20:00,36.57,36.59,36.56,36.56,5272.0,29.4015,29.4176,29.3935,29.3935,5272.0
2016-12-27 14:25:00,36.57,36.58,36.56,36.58,6338.0,29.4015,29.4096,29.3935,29.4096,6338.0
2016-12-27 14:30:00,36.57,36.6,36.57,36.59,8738.0,29.4015,29.4257,29.4015,29.4176,8738.0
2016-12-27 14:35:00,36.59,36.6,36.59,36.59,3700.0,29.4176,29.4257,29.4176,29.4176,3700.0
2016-12-27 14:40:00,36.59,36.6,36.59,36.59,4418.0,29.4176,29.4257,29.4176,29.4176,4418.0
2016-12-27 14:45:00,36.6,36.62,36.59,36.62,11053.0,29.4257,29.4417,29.4176,29.4417,11053.0
2016-12-27 14:50:00,36.62,36.62,36.6,36.6,7435.0,29.4417,29.4417,29.4257,29.4257,7435.0
2016-12-27 14:55:00,36.6,36.61,36.59,36.6,6202.0,29.4257,29.4337,29.4176,29.4257,6202.0
2016-12-27 15:00:00,36.6,36.63,36.6,36.63,11774.0,29.4257,29.4498,29.4257,29.4498,11774.0
2016-12-27 15:05:00,36.62,36.63,36.61,36.63,7796.0,29.4417,29.4498,29.4337,29.4498,7796.0
2016-12-27 15:10:00,36.63,36.69,36.62,36.68,24132.0,29.4498,29.498,29.4417,29.49,24132.0
2016-12-27 15:15:00,36.68,36.71,36.67,36.7,12293.0,29.49,29.5141,29.4819,29.5061,12293.0
2016-12-27 15:20:00,36.7,36.73,36.7,36.72,8848.0,29.5061,29.5302,29.5061,29.5221,8848.0
2016-12-27 15:25:00,36.73,36.75,36.73,36.74,8154.0,29.5302,29.5463,29.5302,29.5382,8154.0
2016-12-27 15:30:00,36.74,36.75,36.7,36.7,21090.0,29.5382,29.5463,29.5061,29.5061,21090.0
2016-12-27 15:35:00,36.7,36.71,36.67,36.68,14986.0,29.5061,29.5141,29.4819,29.49,14986.0
2016-12-27 15:40:00,36.68,36.69,36.67,36.68,7793.0,29.49,29.498,29.4819,29.49,7793.0
2016-12-27 15:45:00,36.69,36.69,36.62,36.63,26429.0,29.498,29.498,29.4417,29.4498,26429.0
2016-12-27 15:50:00,36.63,36.64,36.61,36.62,19997.0,29.4498,29.4578,29.4337,29.4417,19997.0
2016-12-27 15:55:00,36.62,36.64,36.59,36.61,64650.0,29.4417,29.4578,29.4176,29.4337,64650.0
2016-12-28 09:30:00,36.68,36.77,36.61,36.73,19086.0,29.49,29.5623,29.4337,29.5302,19086.0
2016-12-28 09:35:00,36.74,36.81,36.74,36.78,12975.0,29.5382,29.5945,29.5382,29.5704,12975.0
2016-12-28 09:40:00,36.77,36.77,36.63,36.73,24201.0,29.5623,29.5623,29.4498,29.5302,24201.0
2016-12-28 09:45:00,36.73,36.73,36.6,36.6,23037.0,29.5302,29.5302,29.4257,29.4257,23037.0
2016-12-28 09:50:00,36.6,36.61,36.49,36.51,11801.0,29.4257,29.4337,29.3372,29.3533,11801.0
2016-12-28 09:55:00,36.5,36.55,36.5,36.51,17891.0,29.3453,29.3855,29.3453,29.3533,17891.0
2016-12-28 10:00:00,36.5,36.5,36.34,36.39,16422.0,29.3453,29.3453,29.2166,29.2568,16422.0
2016-12-28 10:05:00,36.39,36.42,36.34,36.35,8590.0,29.2568,29.281,29.2166,29.2247,8590.0
2016-12-28 10:10:00,36.34,36.41,36.28,36.35,16088.0,29.2166,29.2729,29.1684,29.2247,16088.0
2016-12-28 10:15:00,36.34,36.36,36.25,36.25,10294.0,29.2166,29.2327,29.1443,29.1443,10294.0
2016-12-28 10:20:00,36.25,36.28,36.2,36.26,11947.0,29.1443,29.1684,29.1041,29.1523,11947.0
2016-12-28 10:25:00,36.26,36.28,36.2,36.26,11576.0,29.1523,29.1684,29.1041,29.1523,11576.0
2016-12-28 10:30:00,36.26,36.28,36.22,36.25,12900.0,29.1523,29.1684,29.1202,29.1443,12900.0
2016-12-28 10:35:00,36.26,36.27,36.16,36.16,11325.0,29.1523,29.1604,29.0719,29.0719,11325.0
2016-12-28 10:40:00,36.17,36.19,36.11,36.11,13779.0,29.08,29.096,29.0317,29.0317,13779.0
2016-12-28 10:45:00,36.11,36.18,36.1,36.17,9994.0,29.0317,29.088,29.0237,29.08,9994.0
2016-12-28 10:50:00,36.17,36.17,36.11,36.14,9217.0,29.08,29.08,29.0317,29.0558,9217.0
2016-12-28 10:55:00,36.14,36.16,36.11,36.16,13541.0,29.0558,29.0719,29.0317,29.0719,13541.0
2016-12-28 11:00:00,36.16,36.22,36.16,36.22,19100.0,29.0719,29.1202,29.0719,29.1202,19100.0
2016-12-28 11:05:00,36.23,36.24,36.19,36.24,10696.0,29.1282,29.1362,29.096,29.1362,10696.0
2016-12-28 11:10:00,36.25,36.26,36.19,36.21,16167.0,29.1443,29.1523,29.096,29.1121,16167.0
2016-12-28 11:15:00,36.2,36.25,36.2,36.22,8943.0,29.1041,29.1443,29.1041,29.1202,8943.0
2016-12-28 11:20:00,36.22,36.3,36.22,36.3,8115.0,29.1202,29.1845,29.1202,29.1845,8115.0
2016-12-28 11:25:00,36.31,36.31,36.27,36.28,8447.0,29.1925,29.1925,29.1604,29.1684,8447.0
2016-12-28 11:30:00,36.28,36.29,36.26,36.28,12299.0,29.1684,29.1764,29.1523,29.1684,12299.0
2016-12-28 11:35:00,36.28,36.28,36.24,36.26,11317.0,29.1684,29.1684,29.1362,29.1523,11317.0
2016-12-28 11:40:00,36.26,36.27,36.22,36.27,11193.0,29.1523,29.1604,29.1202,29.1604,11193.0
2016-12-28 11:45:00,36.27,36.27,36.21,36.21,13056.0,29.1604,29.1604,29.1121,29.1121,13056.0
2016-12-28 11:50:00,36.21,36.24,36.2,36.23,9706.0,29.1121,29.1362,29.1041,29.1282,9706.0
2016-12-28 11:55:00,36.22,36.22,36.17,36.17,10854.0,29.1202,29.1202,29.08,29.08,10854.0
2016-12-28 12:00:00,36.17,36.18,36.14,36.18,15305.0,29.08,29.088,29.0558,29.088,15305.0
2016-12-28 12:05:00,36.17,36.22,36.17,36.19,16002.0,29.08,29.1202,29.08,29.096,16002.0
2016-12-28 12:10:00,36.19,36.21,36.17,36.18,6710.0,29.096,29.1121,29.08,29.088,6710.0
2016-12-28 12:15:00,36.18,36.2,36.16,36.17,12945.0,29.088,29.1041,29.0719,29.08,12945.0
2016-12-28 12:20:00,36.17,36.17,36.08,36.08,13175.0,29.08,29.08,29.0076,29.0076,13175.0
2016-12-28 12:25:00,36.09,36.12,36.07,36.12,15603.0,29.0156,29.0398,28.9996,29.0398,15603.0
2016-12-28 12:30:00,36.11,36.12,36.06,36.07,14701.0,29.0317,29.0398,28.9915,28.9996,14701.0
2016-12-28 12:35:00,36.06,36.1,36.04,36.1,7800.0,28.9915,29.0237,28.9754,29.0237,7800.0
2016-12-28 12:40:00,36.1,36.11,36.02,36.02,24701.0,29.0237,29.0317,28.9594,28.9594,24701.0
2016-12-28 12:45:00,36.02,36.05,36.0,36.02,10963.0,28.9594,28.9835,28.9433,28.9594,10963.0
2016-12-28 12:50:00,36.03,36.07,36.03,36.06,7326.0,28.9674,28.9996,28.9674,28.9915,7326.0
2016-12-28 12:55:00,36.06,36.07,36.02,36.04,7566.0,28.9915,28.9996,28.9594,28.9754,7566.0
2016-12-28 13:00:00,36.04,36.05,35.95,35.99,30753.0,28.9754,28.9835,28.9031,28.9352,30753.0
2016-12-28 13:05:00,36.0,36.04,35.98,36.02,10503.0,28.9433,28.9754,28.9272,28.9594,10503.0
2016-12-28 13:10:00,36.02,36.04,36.01,36.04,8801.0,28.9594,28.9754,28.9513,28.9754,8801.0
2016-12-28 13:15:00,36.03,36.05,36.03,36.05,3298.0,28.9674,28.9835,28.9674,28.9835,3298.0
2016-12-28 13:20:00,36.05,36.08,36.04,36.08,14000.0,28.9835,29.0076,28.9754,29.0076,14000.0
2016-12-28 13:25:00,36.08,36.11,36.07,36.07,16853.0,29.0076,29.0317,28.9996,28.9996,16853.0
2016-12-28 13:30:00,36.07,36.09,36.06,36.09,8123.0,28.9996,29.0156,28.9915,29.0156,8123.0
2016-12-28 13:35:00,36.09,36.11,36.09,36.1,6073.0,29.0156,29.0317,29.0156,29.0237,6073.0
2016-12-28 13:40:00,36.11,36.11,36.04,36.04,13696.0,29.0317,29.0317,28.9754,28.9754,13696.0
2016-12-28 13:45:00,36.04,36.05,36.01,36.01,7066.0,28.9754,28.9835,28.9513,28.9513,7066.0
2016-12-28 13:50:00,36.02,36.04,35.99,36.0,9256.0,28.9594,28.9754,28.9352,28.9433,9256.0
2016-12-28 13:55:00,36.0,36.03,35.99,36.01,9965.0,28.9433,28.9674,28.9352,28.9513,9965.0
2016-12-28 14:00:00,36.01,36.05,36.0,36.03,15075.0,28.9513,28.9835,28.9433,28.9674,15075.0
2016-12-28 14:05:00,36.02,36.07,36.01,36.07,13846.0,28.9594,28.9996,28.9513,28.9996,13846.0
2016-12-28 14:10:00,36.08,36.08,36.0,36.01,8750.0,29.0076,29.0076,28.9433,28.9513,8750.0
2016-12-28 14:15:00,36.01,36.04,36.0,36.02,13460.0,28.9513,28.9754,28.9433,28.9594,13460.0
2016-12-28 14:20:00,36.01,36.02,35.95,35.96,20176.0,28.9513,28.9594,28.9031,28.9111,20176.0
2016-12-28 14:25:00,35.95,35.98,35.94,35.96,10311.0,28.9031,28.9272,28.895,28.9111,10311.0
2016-12-28 14:30:00,35.97,35.98,35.97,35.97,6094.0,28.9192,28.9272,28.9192,28.9192,6094.0
2016-12-28 14:35:00,35.98,36.0,35.96,35.98,12497.0,28.9272,28.9433,28.9111,28.9272,12497.0
2016-12-28 14:40:00,35.98,35.99,35.97,35.98,11685.0,28.9272,28.9352,28.9192,28.9272,11685.0
2016-12-28 14:45:00,35.98,35.98,35.91,35.91,15273.0,28.9272,28.9272,28.8709,28.8709,15273.0
2016-12-28 14:50:00,35.91,35.91,35.87,35.89,13347.0,28.8709,28.8709,28.8388,28.8548,13347.0
2016-12-28 14:55:00,35.9,35.9,35.86,35.87,19076.0,28.8629,28.8629,28.8307,28.8388,19076.0
2016-12-28 15:00:00,35.87,35.91,35.87,35.9,11161.0,28.8388,28.8709,28.8388,28.8629,11161.0
2016-12-28 15:05:00,35.9,35.93,35.89,35.91,17417.0,28.8629,28.887,28.8548,28.8709,17417.0
2016-12-28 15:10:00,35.91,35.92,35.91,35.92,8331.0,28.8709,28.879,28.8709,28.879,8331.0
2016-12-28 15:15:00,35.93,35.94,35.89,35.9,13902.0,28.887,28.895,28.8548,28.8629,13902.0
2016-12-28 15:20:00,35.91,35.94,35.91,35.94,15731.0,28.8709,28.895,28.8709,28.895,15731.0
2016-12-28 15:25:00,35.95,35.96,35.94,35.95,9662.0,28.9031,28.9111,28.895,28.9031,9662.0
2016-12-28 15:30:00,35.95,35.95,35.88,35.88,33039.0,28.9031,28.9031,28.8468,28.8468,33039.0
2016-12-28 15:35:00,35.88,35.88,35.84,35.85,23131.0,28.8468,28.8468,28.8146,28.8227,23131.0
2016-12-28 15:40:00,35.85,35.85,35.8,35.84,38910.0,28.8227,28.8227,28.7825,28.8146,38910.0
2016-12-28 15:45:00,35.83,35.87,35.82,35.86,22565.0,28.8066,28.8388,28.7986,28.8307,22565.0
2016-12-28 15:50:00,35.86,35.87,35.84,35.85,46571.0,28.8307,28.8388,28.8146,28.8227,46571.0
2016-12-28 15:55:00,35.85,35.88,35.82,35.84,85566.0,28.8227,28.8468,28.7986,28.8146,85566.0
2016-12-29 09:30:00,35.71,35.91,35.6,35.88,39425.0,28.7101,28.8709,28.6217,28.8468,39425.0
2016-12-29 09:35:00,35.88,36.08,35.88,36.06,20841.0,28.8468,29.0076,28.8468,28.9915,20841.0
2016-12-29 09:40:00,36.06,36.12,35.93,35.94,12399.0,28.9915,29.0398,28.887,28.895,12399.0
2016-12-29 09:45:00,35.93,35.94,35.7,35.7,13548.0,28.887,28.895,28.7021,28.7021,13548.0
2016-12-29 09:50:00,35.71,35.72,35.68,35.72,9399.0,28.7101,28.7182,28.686,28.7182,9399.0
2016-12-29 09:55:00,35.7,35.77,35.7,35.75,15633.0,28.7021,28.7584,28.7021,28.7423,15633.0
2016-12-29 10:00:00,35.77,35.88,35.77,35.86,11461.0,28.7584,28.8468,28.7584,28.8307,11461.0
2016-12-29 10:05:00,35.86,35.87,35.8,35.8,5209.0,28.8307,28.8388,28.7825,28.7825,5209.0
2016-12-29 10:10:00,35.81,35.83,35.76,35.79,11540.0,28.7905,28.8066,28.7503,28.7744,11540.0
2016-12-29 10:15:00,35.79,35.82,35.77,35.81,8700.0,28.7744,28.7986,28.7584,28.7905,8700.0
2016-12-29 10:20:00,35.82,35.83,35.76,35.79,14000.0,28.7986,28.8066,28.7503,28.7744,14000.0
2016-12-29 10:25:00,35.78,35.85,35.77,35.79,15950.0,28.7664,28.8227,28.7584,28.7744,15950.0
2016-12-29 10:30:00,35.78,35.8,35.74,35.74,13406.0,28.7664,28.7825,28.7342,28.7342,13406.0
2016-12-29 10:35:00,35.74,35.77,35.67,35.68,13000.0,28.7342,28.7584,28.678,28.686,13000.0
2016-12-29 10:40:00,35.67,35.74,35.64,35.7,21900.0,28.678,28.7342,28.6538,28.7021,21900.0
2016-12-29 10:45:00,35.7,35.77,35.68,35.72,14417.0,28.7021,28.7584,28.686,28.7182,14417.0
2016-12-29 10:50:00,35.71,35.73,35.68,35.7,17674.0,28.7101,28.7262,28.686,28.7021,17674.0
2016-12-29 10:55:00,35.7,35.72,35.68,35.71,19752.0,28.7021,28.7182,28.686,28.7101,19752.0
2016-12-29 11:00:00,35.7,35.7,35.66,35.69,16688.0,28.7021,28.7021,28.6699,28.694,16688.0
2016-12-29 11:05:00,35.69,35.74,35.68,35.72,19419.0,28.694,28.7342,28.686,28.7182,19419.0
2016-12-29 11:10:00,35.72,35.77,35.71,35.77,11215.0,28.7182,28.7584,28.7101,28.7584,11215.0
2016-12-29 11:15:00,35.77,35.79,35.72,35.77,15644.0,28.7584,28.7744,28.7182,28.7584,15644.0
2016-12-29 11:20:00,35.78,35.81,35.69,35.73,25419.0,28.7664,28.7905,28.694,28.7262,25419.0
2016-12-29 11:25:00,35.73,35.73,35.65,35.67,18540.0,28.7262,28.7262,28.6619,28.678,18540.0
2016-12-29 11:30:00,35.66,35.68,35.65,35.68,15355.0,28.6699,28.686,28.6619,28.686,15355.0
2016-12-29 11:35:00,35.67,35.69,35.64,35.66,15312.0,28.678,28.694,28.6538,28.6699,15312.0
2016-12-29 11:40:00,35.66,35.66,35.63,35.64,8600.0,28.6699,28.6699,28.6458,28.6538,8600.0
2016-12-29 11:45:00,35.64,35.65,35.6,35.61,16040.0,28.6538,28.6619,28.6217,28.6297,16040.0
2016-12-29 11:50:00,35.6,35.61,35.52,35.56,15313.0,28.6217,28.6297,28.5574,28.5895,15313.0
2016-12-29 11:55:00,35.56,35.56,35.52,35.54,9514.0,28.5895,28.5895,28.5574,28.5734,9514.0
2016-12-29 12:00:00,35.55,35.58,35.53,35.56,13875.0,28.5815,28.6056,28.5654,28.5895,13875.0
2016-12-29 12:05:00,35.55,35.58,35.53,35.54,11234.0,28.5815,28.6056,28.5654,28.5734,11234.0
2016-12-29 12:10:00,35.54,35.57,35.5,35.57,16788.0,28.5734,28.5976,28.5413,28.5976,16788.0
2016-12-29 12:15:00,35.56,35.57,35.52,35.53,12535.0,28.5895,28.5976,28.5574,28.5654,12535.0
2016-12-29 12:20:00,35.52,35.6,35.52,35.6,13426.0,28.5574,28.6217,28.5574,28.6217,13426.0
2016-12-29 12:25:00,35.59,35.6,35.55,35.57,20302.0,28.6136,28.6217,28.5815,28.5976,20302.0
2016-12-29 12:30:00,35.58,35.6,35.56,35.58,9741.0,28.6056,28.6217,28.5895,28.6056,9741.0
2016-12-29 12:35:00,35.58,35.58,35.55,35.58,6657.0,28.6056,28.6056,28.5815,28.6056,6657.0
2016-12-29 12:40:00,35.58,35.58,35.55,35.56,12111.0,28.6056,28.6056,28.5815,28.5895,12111.0
2016-12-29 12:45:00,35.55,35.6,35.54,35.59,12728.0,28.5815,28.6217,28.5734,28.6136,12728.0
2016-12-29 12:50:00,35.59,35.62,35.58,35.59,15400.0,28.6136,28.6378,28.6056,28.6136,15400.0
2016-12-29 12:55:00,35.59,35.6,35.54,35.56,19361.0,28.6136,28.6217,28.5734,28.5895,19361.0
2016-12-29 13:00:00,35.57,35.62,35.56,35.62,25873.0,28.5976,28.6378,28.5895,28.6378,25873.0
2016-12-29 13:05:00,35.62,35.63,35.59,35.62,7002.0,28.6378,28.6458,28.6136,28.6378,7002.0
2016-12-29 13:10:00,35.61,35.63,35.57,35.58,16793.0,28.6297,28.6458,28.5976,28.6056,16793.0
2016-12-29 13:15:00,35.59,35.63,35.59,35.61,6320.0,28.6136,28.6458,28.6136,28.6297,6320.0
2016-12-29 13:20:00,35.6,35.63,35.57,35.61,13089.0,28.6217,28.6458,28.5976,28.6297,13089.0
2016-12-29 13:25:00,35.62,35.63,35.59,35.62,4200.0,28.6378,28.6458,28.6136,28.6378,4200.0
2016-12-29 13:30:00,35.63,35.63,35.58,35.58,12899.0,28.6458,28.6458,28.6056,28.6056,12899.0
2016-12-29 13:35:00,35.59,35.61,35.57,35.58,12394.0,28.6136,28.6297,28.5976,28.6056,12394.0
2016-12-29 13:40:00,35.58,35.58,35.52,35.54,12933.0,28.6056,28.6056,28.5574,28.5734,12933.0
2016-12-29 13:45:00,35.54,35.55,35.51,35.53,11263.0,28.5734,28.5815,28.5493,28.5654,11263.0
2016-12-29 13:50:00,35.54,35.58,35.53,35.57,10187.0,28.5734,28.6056,28.5654,28.5976,10187.0
2016-12-29 13:55:00,35.57,35.58,35.52,35.58,14881.0,28.5976,28.6056,28.5574,28.6056,14881.0
2016-12-29 14:00:00,35.58,35.68,35.57,35.67,14665.0,28.6056,28.686,28.5976,28.678,14665.0
2016-12-29 14:05:00,35.68,35.68,35.62,35.65,14685.0,28.686,28.686,28.6378,28.6619,14685.0
2016-12-29 14:10:00,35.65,35.65,35.62,35.62,14341.0,28.6619,28.6619,28.6378,28.6378,14341.0
2016-12-29 14:15:00,35.63,35.68,35.62,35.66,15607.0,28.6458,28.686,28.6378,28.6699,15607.0
2016-12-29 14:20:00,35.67,35.72,35.66,35.67,15889.0,28.678,28.7182,28.6699,28.678,15889.0
2016-12-29 14:25:00,35.66,35.67,35.62,35.62,12796.0,28.6699,28.678,28.6378,28.6378,12796.0
2016-12-29 14:30:00,35.62,35.64,35.56,35.57,12634.0,28.6378,28.6538,28.5895,28.5976,12634.0
2016-12-29 14:35:00,35.58,35.61,35.56,35.58,14834.0,28.6056,28.6297,28.5895,28.6056,14834.0
2016-12-29 14:40:00,35.58,35.59,35.54,35.58,12834.0,28.6056,28.6136,28.5734,28.6056,12834.0
2016-12-29 14:45:00,35.58,35.59,35.54,35.57,11922.0,28.6056,28.6136,28.5734,28.5976,11922.0
2016-12-29 14:50:00,35.56,35.59,35.56,35.56,15825.0,28.5895,28.6136,28.5895,28.5895,15825.0
2016-12-29 14:55:00,35.56,35.58,35.54,35.56,12412.0,28.5895,28.6056,28.5734,28.5895,12412.0
2016-12-29 15:00:00,35.57,35.59,35.56,35.58,12831.0,28.5976,28.6136,28.5895,28.6056,12831.0
2016-12-29 15:05:00,35.58,35.6,35.56,35.6,19503.0,28.6056,28.6217,28.5895,28.6217,19503.0
2016-12-29 15:10:00,35.6,35.63,35.59,35.63,17024.0,28.6217,28.6458,28.6136,28.6458,17024.0
2016-12-29 15:15:00,35.63,35.68,35.62,35.66,20357.0,28.6458,28.686,28.6378,28.6699,20357.0
2016-12-29 15:20:00,35.65,35.71,35.65,35.71,20775.0,28.6619,28.7101,28.6619,28.7101,20775.0
2016-12-29 15:25:00,35.71,35.73,35.67,35.7,26976.0,28.7101,28.7262,28.678,28.7021,26976.0
2016-12-29 15:30:00,35.7,35.74,35.69,35.71,34025.0,28.7021,28.7342,28.694,28.7101,34025.0
2016-12-29 15:35:00,35.7,35.72,35.68,35.7,30369.0,28.7021,28.7182,28.686,28.7021,30369.0
2016-12-29 15:40:00,35.69,35.71,35.65,35.66,27951.0,28.694,28.7101,28.6619,28.6699,27951.0
2016-12-29 15:45:00,35.66,35.68,35.64,35.66,27640.0,28.6699,28.686,28.6538,28.6699,27640.0
2016-12-29 15:50:00,35.66,35.68,35.64,35.65,47218.0,28.6699,28.686,28.6538,28.6619,47218.0
2016-12-29 15:55:00,35.66,35.68,35.63,35.67,67524.0,28.6699,28.686,28.6458,28.678,67524.0
2016-12-30 09:30:00,35.84,35.96,35.68,35.83,30489.0,28.8146,28.9111,28.686,28.8066,30489.0
2016-12-30 09:35:00,35.8,35.82,35.67,35.7,11404.0,28.7825,28.7986,28.678,28.7021,11404.0
2016-12-30 09:40:00,35.69,35.85,35.69,35.73,18981.0,28.694,28.8227,28.694,28.7262,18981.0
2016-12-30 09:45:00,35.76,35.89,35.74,35.79,19762.0,28.7503,28.8548,28.7342,28.7744,19762.0
2016-12-30 09:50:00,35.79,35.82,35.71,35.73,10600.0,28.7744,28.7986,28.7101,28.7262,10600.0
2016-12-30 09:55:00,35.71,35.71,35.51,35.56,25163.0,28.7101,28.7101,28.5493,28.5895,25163.0
2016-12-30 10:00:00,35.52,35.52,35.35,35.36,44313.0,28.5574,28.5574,28.4207,28.4287,44313.0
2016-12-30 10:05:00,35.36,35.5,35.35,35.46,32835.0,28.4287,28.5413,28.4207,28.5091,32835.0
2016-12-30 10:10:00,35.46,35.57,35.46,35.56,16969.0,28.5091,28.5976,28.5091,28.5895,16969.0
2016-12-30 10:15:00,35.56,35.6,35.52,35.52,14237.0,28.5895,28.6217,28.5574,28.5574,14237.0
2016-12-30 10:20:00,35.52,35.57,35.43,35.45,18100.0,28.5574,28.5976,28.485,28.5011,18100.0
2016-12-30 10:25:00,35.45,35.5,35.44,35.45,12911.0,28.5011,28.5413,28.4931,28.5011,12911.0
2016-12-30 10:30:00,35.45,35.56,35.44,35.56,26000.0,28.5011,28.5895,28.4931,28.5895,26000.0
2016-12-30 10:35:00,35.57,35.58,35.5,35.54,15100.0,28.5976,28.6056,28.5413,28.5734,15100.0
2016-12-30 10:40:00,35.55,35.58,35.51,35.52,12716.0,28.5815,28.6056,28.5493,28.5574,12716.0
2016-12-30 10:45:00,35.52,35.6,35.51,35.59,12591.0,28.5574,28.6217,28.5493,28.6136,12591.0
2016-12-30 10:50:00,35.59,35.64,35.59,35.63,9840.0,28.6136,28.6538,28.6136,28.6458,9840.0
2016-12-30 10:55:00,35.63,35.69,35.61,35.66,24250.0,28.6458,28.694,28.6297,28.6699,24250.0
2016-12-30 11:00:00,35.67,35.67,35.6,35.61,17527.0,28.678,28.678,28.6217,28.6297,17527.0
2016-12-30 11:05:00,35.6,35.61,35.53,35.53,14757.0,28.6217,28.6297,28.5654,28.5654,14757.0
2016-12-30 11:10:00,35.54,35.56,35.5,35.56,20110.0,28.5734,28.5895,28.5413,28.5895,20110.0
2016-12-30 11:15:00,35.58,35.61,35.56,35.58,14870.0,28.6056,28.6297,28.5895,28.6056,14870.0
2016-12-30 11:20:00,35.58,35.59,35.54,35.55,9915.0,28.6056,28.6136,28.5734,28.5815,9915.0
2016-12-30 11:25:00,35.55,35.65,35.55,35.64,15876.0,28.5815,28.6619,28.5815,28.6538,15876.0
2016-12-30 11:30:00,35.64,35.68,35.64,35.68,15025.0,28.6538,28.686,28.6538,28.686,15025.0
2016-12-30 11:35:00,35.68,35.68,35.6,35.63,10523.0,28.686,28.686,28.6217,28.6458,10523.0
2016-12-30 11:40:00,35.63,35.68,35.63,35.64,14895.0,28.6458,28.686,28.6458,28.6538,14895.0
2016-12-30 11:45:00,35.64,35.66,35.59,35.6,21351.0,28.6538,28.6699,28.6136,28.6217,21351.0
2016-12-30 11:50:00,35.59,35.66,35.59,35.64,19441.0,28.6136,28.6699,28.6136,28.6538,19441.0
2016-12-30 11:55:00,35.64,35.67,35.63,35.67,6661.0,28.6538,28.678,28.6458,28.678,6661.0
2016-12-30 12:00:00,35.67,35.68,35.52,35.52,17696.0,28.678,28.686,28.5574,28.5574,17696.0
2016-12-30 12:05:00,35.52,35.54,35.49,35.49,19577.0,28.5574,28.5734,28.5333,28.5333,19577.0
2016-12-30 12:10:00,35.49,35.56,35.49,35.55,10443.0,28.5333,28.5895,28.5333,28.5815,10443.0
2016-12-30 12:15:00,35.55,35.55,35.49,35.49,10445.0,28.5815,28.5815,28.5333,28.5333,10445.0
2016-12-30 12:20:00,35.5,35.55,35.49,35.54,13742.0,28.5413,28.5815,28.5333,28.5734,13742.0
2016-12-30 12:25:00,35.54,35.55,35.52,35.52,18895.0,28.5734,28.5815,28.5574,28.5574,18895.0
2016-12-30 12:30:00,35.52,35.53,35.45,35.45,72800.0,28.5574,28.5654,28.5011,28.5011,72800.0
2016-12-30 12:35:00,35.45,35.46,35.41,35.43,24232.0,28.5011,28.5091,28.4689,28.485,24232.0
2016-12-30 12:40:00,35.43,35.46,35.42,35.45,19611.0,28.485,28.5091,28.477,28.5011,19611.0
2016-12-30 12:45:00,35.45,35.48,35.39,35.39,68618.0,28.5011,28.5252,28.4529,28.4529,68618.0
2016-12-30 12:50:00,35.39,35.4,35.36,35.37,8561.0,28.4529,28.4609,28.4287,28.4368,8561.0
2016-12-30 12:55:00,35.37,35.39,35.33,35.34,10561.0,28.4368,28.4529,28.4046,28.4127,10561.0
2016-12-30 13:00:00,35.35,35.38,35.34,35.35,17938.0,28.4207,28.4448,28.4127,28.4207,17938.0
2016-12-30 13:05:00,35.34,35.35,35.32,35.32,8951.0,28.4127,28.4207,28.3966,28.3966,8951.0
2016-12-30 13:10:00,35.33,35.35,35.32,35.34,7700.0,28.4046,28.4207,28.3966,28.4127,7700.0
2016-12-30 13:15:00,35.35,35.37,35.33,35.36,10453.0,28.4207,28.4368,28.4046,28.4287,10453.0
2016-12-30 13:20:00,35.36,35.36,35.33,35.34,14142.0,28.4287,28.4287,28.4046,28.4127,14142.0
2016-12-30 13:25:00,35.34,35.37,35.34,35.34,8680.0,28.4127,28.4368,28.4127,28.4127,8680.0
2016-12-30 13:30:00,35.33,35.34,35.32,35.33,7437.0,28.4046,28.4127,28.3966,28.4046,7437.0
2016-12-30 13:35:00,35.32,35.33,35.27,35.27,19112.0,28.3966,28.4046,28.3564,28.3564,19112.0
2016-12-30 13:40:00,35.27,35.35,35.27,35.3,15504.0,28.3564,28.4207,28.3564,28.3805,15504.0
2016-12-30 13:45:00,35.29,35.3,35.24,35.24,12074.0,28.3725,28.3805,28.3323,28.3323,12074.0
2016-12-30 13:50:00,35.25,35.3,35.24,35.29,9400.0,28.3403,28.3805,28.3323,28.3725,9400.0
2016-12-30 13:55:00,35.28,35.29,35.24,35.27,10008.0,28.3644,28.3725,28.3323,28.3564,10008.0
2016-12-30 14:00:00,35.27,35.29,35.22,35.25,13256.0,28.3564,28.3725,28.3162,28.3403,13256.0
2016-12-30 14:05:00,35.26,35.28,35.24,35.24,17365.0,28.3483,28.3644,28.3323,28.3323,17365.0
2016-12-30 14:10:00,35.23,35.29,35.21,35.28,12225.0,28.3242,28.3725,28.3081,28.3644,12225.0
2016-12-30 14:15:00,35.29,35.31,35.27,35.28,10042.0,28.3725,28.3885,28.3564,28.3644,10042.0
2016-12-30 14:20:00,35.27,35.29,35.23,35.25,18146.0,28.3564,28.3725,28.3242,28.3403,18146.0
2016-12-30 14:25:00,35.26,35.29,35.24,35.25,12487.0,28.3483,28.3725,28.3323,28.3403,12487.0
2016-12-30 14:30:00,35.24,35.31,35.23,35.27,15939.0,28.3323,28.3885,28.3242,28.3564,15939.0
2016-12-30 14:35:00,35.26,35.29,35.25,35.29,11200.0,28.3483,28.3725,28.3403,28.3725,11200.0
2016-12-30 14:40:00,35.29,35.31,35.26,35.31,9464.0,28.3725,28.3885,28.3483,28.3885,9464.0
2016-12-30 14:45:00,35.3,35.3,35.21,35.21,17491.0,28.3805,28.3805,28.3081,28.3081,17491.0
2016-12-30 14:50:00,35.21,35.21,35.18,35.19,16841.0,28.3081,28.3081,28.284,28.2921,16841.0
2016-12-30 14:55:00,35.18,35.2,35.15,35.2,16810.0,28.284,28.3001,28.2599,28.3001,16810.0
2016-12-30 15:00:00,35.2,35.2,35.16,35.19,15192.0,28.3001,28.3001,28.2679,28.2921,15192.0
2016-12-30 15:05:00,35.18,35.2,35.16,35.16,12274.0,28.284,28.3001,28.2679,28.2679,12274.0
2016-12-30 15:10:00,35.16,35.25,35.15,35.22,18334.0,28.2679,28.3403,28.2599,28.3162,18334.0
2016-12-30 15:15:00,35.22,35.24,35.2,35.21,18067.0,28.3162,28.3323,28.3001,28.3081,18067.0
2016-12-30 15:20:00,35.21,35.23,35.2,35.2,19493.0,28.3081,28.3242,28.3001,28.3001,19493.0
2016-12-30 15:25:00,35.2,35.25,35.19,35.23,19879.0,28.3001,28.3403,28.2921,28.3242,19879.0
2016-12-30 15:30:00,35.23,35.25,35.19,35.22,34225.0,28.3242,28.3403,28.2921,28.3162,34225.0
2016-12-30 15:35:00,35.22,35.24,35.2,35.22,19643.0,28.3162,28.3323,28.3001,28.3162,19643.0
2016-12-30 15:40:00,35.21,35.22,35.17,35.18,26586.0,28.3081,28.3162,28.276,28.284,26586.0
2016-12-30 15:45:00,35.18,35.2,35.16,35.18,32479.0,28.284,28.3001,28.2679,28.284,32479.0
2016-12-30 15:50:00,35.17,35.18,35.14,35.17,70755.0,28.276,28.284,28.2519,28.276,70755.0
2016-12-30 15:55:00,35.16,35.29,35.16,35.27,158818.0,28.2679,28.3725,28.2679,28.3564,158818.0
2017-01-03 09:30:00,35.44,35.87,35.42,35.85,60674.0,28.4931,28.8388,28.477,28.8227,60674.0
2017-01-03 09:35:00,35.85,35.9,35.68,35.68,29881.0,28.8227,28.8629,28.686,28.686,29881.0
2017-01-03 09:40:00,35.68,35.84,35.56,35.76,38505.0,28.686,28.8146,28.5895,28.7503,38505.0
2017-01-03 09:45:00,35.78,35.95,35.74,35.78,32042.0,28.7664,28.9031,28.7342,28.7664,32042.0
2017-01-03 09:50:00,35.77,35.8,35.7,35.79,31835.0,28.7584,28.7825,28.7021,28.7744,31835.0
2017-01-03 09:55:00,35.8,35.87,35.72,35.87,23645.0,28.7825,28.8388,28.7182,28.8388,23645.0
2017-01-03 10:00:00,35.9,35.96,35.86,35.95,42544.0,28.8629,28.9111,28.8307,28.9031,42544.0
2017-01-03 10:05:00,35.95,36.19,35.93,36.11,69460.0,28.9031,29.096,28.887,29.0317,69460.0
2017-01-03 10:10:00,36.11,36.14,36.0,36.01,38614.0,29.0317,29.0558,28.9433,28.9513,38614.0
2017-01-03 10:15:00,36.02,36.09,35.98,36.08,47886.0,28.9594,29.0156,28.9272,29.0076,47886.0
2017-01-03 10:20:00,36.09,36.12,36.05,36.08,23018.0,29.0156,29.0398,28.9835,29.0076,23018.0
2017-01-03 10:25:00,36.08,36.09,35.99,35.99,21478.0,29.0076,29.0156,28.9352,28.9352,21478.0
2017-01-03 10:30:00,35.98,36.09,35.95,35.97,40136.0,28.9272,29.0156,28.9031,28.9192,40136.0
2017-01-03 10:35:00,35.97,35.97,35.79,35.8,31333.0,28.9192,28.9192,28.7744,28.7825,31333.0
2017-01-03 10:40:00,35.8,35.85,35.73,35.73,25154.0,28.7825,28.8227,28.7262,28.7262,25154.0
2017-01-03 10:45:00,35.74,35.77,35.64,35.64,20631.0,28.7342,28.7584,28.6538,28.6538,20631.0
2017-01-03 10:50:00,35.62,35.7,35.58,35.59,37636.0,28.6378,28.7021,28.6056,28.6136,37636.0
2017-01-03 10:55:00,35.59,35.61,35.48,35.55,53193.0,28.6136,28.6297,28.5252,28.5815,53193.0
2017-01-03 11:00:00,35.54,35.55,35.4,35.48,32467.0,28.5734,28.5815,28.4609,28.5252,32467.0
2017-01-03 11:05:00,35.48,35.54,35.48,35.53,33632.0,28.5252,28.5734,28.5252,28.5654,33632.0
2017-01-03 11:10:00,35.53,35.57,35.46,35.57,24790.0,28.5654,28.5976,28.5091,28.5976,24790.0
2017-01-03 11:15:00,35.56,35.57,35.44,35.52,40537.0,28.5895,28.5976,28.4931,28.5574,40537.0
2017-01-03 11:20:00,35.51,35.55,35.47,35.54,30968.0,28.5493,28.5815,28.5172,28.5734,30968.0
2017-01-03 11:25:00,35.53,35.53,35.39,35.39,35912.0,28.5654,28.5654,28.4529,28.4529,35912.0
2017-01-03 11:30:00,35.39,35.47,35.39,35.44,30462.0,28.4529,28.5172,28.4529,28.4931,30462.0
2017-01-03 11:35:00,35.44,35.45,35.31,35.31,37674.0,28.4931,28.5011,28.3885,28.3885,37674.0
2017-01-03 11:40:00,35.31,35.31,35.2,35.22,28640.0,28.3885,28.3885,28.3001,28.3162,28640.0
2017-01-03 11:45:00,35.23,35.28,35.17,35.19,40418.0,28.3242,28.3644,28.276,28.2921,40418.0
2017-01-03 11:50:00,35.2,35.33,35.19,35.31,21084.0,28.3001,28.4046,28.2921,28.3885,21084.0
2017-01-03 11:55:00,35.31,35.39,35.28,35.39,25909.0,28.3885,28.4529,28.3644,28.4529,25909.0
2017-01-03 12:00:00,35.41,35.41,35.34,35.36,32359.0,28.4689,28.4689,28.4127,28.4287,32359.0
2017-01-03 12:05:00,35.37,35.37,35.24,35.25,28011.0,28.4368,28.4368,28.3323,28.3403,28011.0
2017-01-03 12:10:00,35.26,35.37,35.25,35.35,21566.0,28.3483,28.4368,28.3403,28.4207,21566.0
2017-01-03 12:15:00,35.35,35.35,35.25,35.26,23707.0,28.4207,28.4207,28.3403,28.3483,23707.0
2017-01-03 12:20:00,35.27,35.29,35.22,35.24,24868.0,28.3564,28.3725,28.3162,28.3323,24868.0
2017-01-03 12:25:00,35.25,35.29,35.22,35.25,16420.0,28.3403,28.3725,28.3162,28.3403,16420.0
2017-01-03 12:30:00,35.26,35.28,35.21,35.28,25864.0,28.3483,28.3644,28.3081,28.3644,25864.0
2017-01-03 12:35:00,35.29,35.29,35.22,35.23,16882.0,28.3725,28.3725,28.3162,28.3242,16882.0
2017-01-03 12:40:00,35.24,35.25,35.17,35.17,13524.0,28.3323,28.3403,28.276,28.276,13524.0
2017-01-03 12:45:00,35.17,35.26,35.15,35.26,20962.0,28.276,28.3483,28.2599,28.3483,20962.0
2017-01-03 12:50:00,35.26,35.27,35.2,35.23,12954.0,28.3483,28.3564,28.3001,28.3242,12954.0
2017-01-03 12:55:00,35.24,35.28,35.24,35.26,17206.0,28.3323,28.3644,28.3323,28.3483,17206.0
2017-01-03 13:00:00,35.26,35.27,35.19,35.19,27051.0,28.3483,28.3564,28.2921,28.2921,27051.0
2017-01-03 13:05:00,35.19,35.21,35.1,35.11,31625.0,28.2921,28.3081,28.2197,28.2277,31625.0
2017-01-03 13:10:00,35.11,35.19,35.09,35.18,12273.0,28.2277,28.2921,28.2117,28.284,12273.0
2017-01-03 13:15:00,35.19,35.22,35.17,35.2,20146.0,28.2921,28.3162,28.276,28.3001,20146.0
2017-01-03 13:20:00,35.2,35.29,35.19,35.29,20144.0,28.3001,28.3725,28.2921,28.3725,20144.0
2017-01-03 13:25:00,35.29,35.32,35.28,35.3,13695.0,28.3725,28.3966,28.3644,28.3805,13695.0
2017-01-03 13:30:00,35.3,35.34,35.29,35.32,16627.0,28.3805,28.4127,28.3725,28.3966,16627.0
2017-01-03 13:35:00,35.31,35.31,35.27,35.27,16002.0,28.3885,28.3885,28.3564,28.3564,16002.0
2017-01-03 13:40:00,35.27,35.27,35.24,35.26,16537.0,28.3564,28.3564,28.3323,28.3483,16537.0
2017-01-03 13:45:00,35.25,35.3,35.22,35.25,21426.0,28.3403,28.3805,28.3162,28.3403,21426.0
2017-01-03 13:50:00,35.26,35.29,35.23,35.24,40947.0,28.3483,28.3725,28.3242,28.3323,40947.0
2017-01-03 13:55:00,35.25,35.32,35.25,35.32,19482.0,28.3403,28.3966,28.3403,28.3966,19482.0
2017-01-03 14:00:00,35.32,35.35,35.32,35.34,41638.0,28.3966,28.4207,28.3966,28.4127,41638.0
2017-01-03 14:05:00,35.34,35.37,35.3,35.32,30513.0,28.4127,28.4368,28.3805,28.3966,30513.0
2017-01-03 14:10:00,35.33,35.34,35.3,35.32,34968.0,28.4046,28.4127,28.3805,28.3966,34968.0
2017-01-03 14:15:00,35.32,35.37,35.31,35.33,19589.0,28.3966,28.4368,28.3885,28.4046,19589.0
2017-01-03 14:20:00,35.34,35.36,35.33,35.35,16900.0,28.4127,28.4287,28.4046,28.4207,16900.0
2017-01-03 14:25:00,35.34,35.35,35.31,35.32,17253.0,28.4127,28.4207,28.3885,28.3966,17253.0
2017-01-03 14:30:00,35.33,35.33,35.28,35.32,41084.0,28.4046,28.4046,28.3644,28.3966,41084.0
2017-01-03 14:35:00,35.32,35.35,35.31,35.32,21924.0,28.3966,28.4207,28.3885,28.3966,21924.0
2017-01-03 14:40:00,35.31,35.34,35.26,35.34,16092.0,28.3885,28.4127,28.3483,28.4127,16092.0
2017-01-03 14:45:00,35.33,35.35,35.3,35.34,22940.0,28.4046,28.4207,28.3805,28.4127,22940.0
2017-01-03 14:50:00,35.34,35.39,35.33,35.39,24382.0,28.4127,28.4529,28.4046,28.4529,24382.0
2017-01-03 14:55:00,35.39,35.4,35.38,35.4,41767.0,28.4529,28.4609,28.4448,28.4609,41767.0
2017-01-03 15:00:00,35.4,35.46,35.39,35.43,60650.0,28.4609,28.5091,28.4529,28.485,60650.0
2017-01-03 15:05:00,35.43,35.45,35.41,35.45,37452.0,28.485,28.5011,28.4689,28.5011,37452.0
2017-01-03 15:10:00,35.45,35.47,35.42,35.47,23387.0,28.5011,28.5172,28.477,28.5172,23387.0
2017-01-03 15:15:00,35.47,35.49,35.4,35.41,33332.0,28.5172,28.5333,28.4609,28.4689,33332.0
2017-01-03 15:20:00,35.42,35.42,35.38,35.4,26544.0,28.477,28.477,28.4448,28.4609,26544.0
2017-01-03 15:25:00,35.4,35.42,35.39,35.4,45031.0,28.4609,28.477,28.4529,28.4609,45031.0
2017-01-03 15:30:00,35.39,35.39,35.34,35.36,50674.0,28.4529,28.4529,28.4127,28.4287,50674.0
2017-01-03 15:35:00,35.36,35.38,35.33,35.38,50086.0,28.4287,28.4448,28.4046,28.4448,50086.0
2017-01-03 15:40:00,35.39,35.45,35.38,35.42,73393.0,28.4529,28.5011,28.4448,28.477,73393.0
2017-01-03 15:45:00,35.43,35.48,35.42,35.48,52272.0,28.485,28.5252,28.477,28.5252,52272.0
2017-01-03 15:50:00,35.49,35.53,35.48,35.52,120886.0,28.5333,28.5654,28.5252,28.5574,120886.0
2017-01-03 15:55:00,35.52,35.57,35.49,35.57,237322.0,28.5574,28.5976,28.5333,28.5976,237322.0
2017-01-04 09:30:00,35.37,35.8,35.19,35.7,49365.0,28.5883,28.9359,28.4428,28.8551,49365.0
2017-01-04 09:35:00,35.7,35.79,35.53,35.53,17217.0,28.8551,28.9278,28.7177,28.7177,17217.0
2017-01-04 09:40:00,35.53,35.79,35.53,35.71,19639.0,28.7177,28.9278,28.7177,28.8631,19639.0
2017-01-04 09:45:00,35.74,35.84,35.73,35.74,23090.0,28.8874,28.9682,28.8793,28.8874,23090.0
2017-01-04 09:50:00,35.75,35.82,35.75,35.8,17074.0,28.8955,28.952,28.8955,28.9359,17074.0
2017-01-04 09:55:00,35.8,35.81,35.75,35.77,19614.0,28.9359,28.944,28.8955,28.9116,19614.0
2017-01-04 10:00:00,35.79,35.94,35.78,35.94,30137.0,28.9278,29.049,28.9197,29.049,30137.0
2017-01-04 10:05:00,35.93,35.94,35.84,35.85,19020.0,29.041,29.049,28.9682,28.9763,19020.0
2017-01-04 10:10:00,35.85,35.86,35.79,35.8,25325.0,28.9763,28.9844,28.9278,28.9359,25325.0
2017-01-04 10:15:00,35.8,35.85,35.77,35.84,11671.0,28.9359,28.9763,28.9116,28.9682,11671.0
2017-01-04 10:20:00,35.86,35.92,35.83,35.91,24690.0,28.9844,29.0329,28.9601,29.0248,24690.0
2017-01-04 10:25:00,35.91,35.95,35.85,35.85,27149.0,29.0248,29.0571,28.9763,28.9763,27149.0
2017-01-04 10:30:00,35.85,35.89,35.83,35.84,19904.0,28.9763,29.0086,28.9601,28.9682,19904.0
2017-01-04 10:35:00,35.83,35.89,35.82,35.82,17955.0,28.9601,29.0086,28.952,28.952,17955.0
2017-01-04 10:40:00,35.82,35.84,35.81,35.83,16270.0,28.952,28.9682,28.944,28.9601,16270.0
2017-01-04 10:45:00,35.84,35.94,35.84,35.91,19475.0,28.9682,29.049,28.9682,29.0248,19475.0
2017-01-04 10:50:00,35.91,35.93,35.88,35.89,19157.0,29.0248,29.041,29.0005,29.0086,19157.0
2017-01-04 10:55:00,35.89,35.89,35.84,35.86,15976.0,29.0086,29.0086,28.9682,28.9844,15976.0
2017-01-04 11:00:00,35.86,35.92,35.86,35.86,36422.0,28.9844,29.0329,28.9844,28.9844,36422.0
2017-01-04 11:05:00,35.87,35.91,35.86,35.88,31256.0,28.9925,29.0248,28.9844,29.0005,31256.0
2017-01-04 11:10:00,35.88,35.89,35.83,35.85,16584.0,29.0005,29.0086,28.9601,28.9763,16584.0
2017-01-04 11:15:00,35.85,35.85,35.8,35.82,16936.0,28.9763,28.9763,28.9359,28.952,16936.0
2017-01-04 11:20:00,35.81,35.86,35.79,35.82,18455.0,28.944,28.9844,28.9278,28.952,18455.0
2017-01-04 11:25:00,35.82,35.88,35.81,35.85,15777.0,28.952,29.0005,28.944,28.9763,15777.0
2017-01-04 11:30:00,35.85,35.9,35.85,35.88,26228.0,28.9763,29.0167,28.9763,29.0005,26228.0
2017-01-04 11:35:00,35.89,35.9,35.86,35.88,12084.0,29.0086,29.0167,28.9844,29.0005,12084.0
2017-01-04 11:40:00,35.88,35.89,35.83,35.86,11481.0,29.0005,29.0086,28.9601,28.9844,11481.0
2017-01-04 11:45:00,35.86,35.9,35.82,35.82,17280.0,28.9844,29.0167,28.952,28.952,17280.0
2017-01-04 11:50:00,35.83,35.85,35.8,35.83,28174.0,28.9601,28.9763,28.9359,28.9601,28174.0
2017-01-04 11:55:00,35.83,35.86,35.82,35.82,35137.0,28.9601,28.9844,28.952,28.952,35137.0
2017-01-04 12:00:00,35.82,35.83,35.8,35.82,20902.0,28.952,28.9601,28.9359,28.952,20902.0
2017-01-04 12:05:00,35.82,35.84,35.82,35.82,11215.0,28.952,28.9682,28.952,28.952,11215.0
2017-01-04 12:10:00,35.83,35.84,35.81,35.82,25904.0,28.9601,28.9682,28.944,28.952,25904.0
2017-01-04 12:15:00,35.82,35.82,35.76,35.77,12718.0,28.952,28.952,28.9036,28.9116,12718.0
2017-01-04 12:20:00,35.77,35.83,35.77,35.83,11997.0,28.9116,28.9601,28.9116,28.9601,11997.0
2017-01-04 12:25:00,35.83,35.85,35.8,35.81,17922.0,28.9601,28.9763,28.9359,28.944,17922.0
2017-01-04 12:30:00,35.81,35.83,35.79,35.79,14960.0,28.944,28.9601,28.9278,28.9278,14960.0
2017-01-04 12:35:00,35.79,35.81,35.78,35.81,8381.0,28.9278,28.944,28.9197,28.944,8381.0
2017-01-04 12:40:00,35.82,35.87,35.82,35.85,17556.0,28.952,28.9925,28.952,28.9763,17556.0
2017-01-04 12:45:00,35.84,35.87,35.82,35.85,10363.0,28.9682,28.9925,28.952,28.9763,10363.0
2017-01-04 12:50:00,35.86,35.86,35.81,35.82,14659.0,28.9844,28.9844,28.944,28.952,14659.0
2017-01-04 12:55:00,35.83,35.85,35.82,35.83,8771.0,28.9601,28.9763,28.952,28.9601,8771.0
2017-01-04 13:00:00,35.83,35.84,35.79,35.79,12574.0,28.9601,28.9682,28.9278,28.9278,12574.0
2017-01-04 13:05:00,35.79,35.81,35.77,35.77,21384.0,28.9278,28.944,28.9116,28.9116,21384.0
2017-01-04 13:10:00,35.78,35.8,35.76,35.79,17602.0,28.9197,28.9359,28.9036,28.9278,17602.0
2017-01-04 13:15:00,35.8,35.84,35.8,35.82,11274.0,28.9359,28.9682,28.9359,28.952,11274.0
2017-01-04 13:20:00,35.82,35.85,35.82,35.83,16490.0,28.952,28.9763,28.952,28.9601,16490.0
2017-01-04 13:25:00,35.83,35.86,35.82,35.83,15401.0,28.9601,28.9844,28.952,28.9601,15401.0
2017-01-04 13:30:00,35.83,35.86,35.83,35.84,12518.0,28.9601,28.9844,28.9601,28.9682,12518.0
2017-01-04 13:35:00,35.84,35.85,35.82,35.83,11138.0,28.9682,28.9763,28.952,28.9601,11138.0
2017-01-04 13:40:00,35.82,35.83,35.79,35.8,15975.0,28.952,28.9601,28.9278,28.9359,15975.0
2017-01-04 13:45:00,35.79,35.79,35.74,35.76,10435.0,28.9278,28.9278,28.8874,28.9036,10435.0
2017-01-04 13:50:00,35.76,35.79,35.76,35.79,12477.0,28.9036,28.9278,28.9036,28.9278,12477.0
2017-01-04 13:55:00,35.79,35.81,35.78,35.78,18302.0,28.9278,28.944,28.9197,28.9197,18302.0
2017-01-04 14:00:00,35.78,35.8,35.77,35.79,11238.0,28.9197,28.9359,28.9116,28.9278,11238.0
2017-01-04 14:05:00,35.78,35.78,35.73,35.74,20682.0,28.9197,28.9197,28.8793,28.8874,20682.0
2017-01-04 14:10:00,35.75,35.81,35.74,35.8,35965.0,28.8955,28.944,28.8874,28.9359,35965.0
2017-01-04 14:15:00,35.8,35.84,35.8,35.84,39756.0,28.9359,28.9682,28.9359,28.9682,39756.0
2017-01-04 14:20:00,35.84,35.85,35.76,35.77,39634.0,28.9682,28.9763,28.9036,28.9116,39634.0
2017-01-04 14:25:00,35.76,35.79,35.73,35.73,9377.0,28.9036,28.9278,28.8793,28.8793,9377.0
2017-01-04 14:30:00,35.73,35.81,35.72,35.8,27436.0,28.8793,28.944,28.8712,28.9359,27436.0
2017-01-04 14:35:00,35.81,35.83,35.75,35.76,19496.0,28.944,28.9601,28.8955,28.9036,19496.0
2017-01-04 14:40:00,35.76,35.77,35.71,35.73,23849.0,28.9036,28.9116,28.8631,28.8793,23849.0
2017-01-04 14:45:00,35.72,35.73,35.68,35.71,23043.0,28.8712,28.8793,28.8389,28.8631,23043.0
2017-01-04 14:50:00,35.71,35.75,35.71,35.74,26606.0,28.8631,28.8955,28.8631,28.8874,26606.0
2017-01-04 14:55:00,35.75,35.76,35.69,35.71,22490.0,28.8955,28.9036,28.847,28.8631,22490.0
2017-01-04 15:00:00,35.72,35.75,35.72,35.75,12476.0,28.8712,28.8955,28.8712,28.8955,12476.0
2017-01-04 15:05:00,35.75,35.77,35.74,35.77,18758.0,28.8955,28.9116,28.8874,28.9116,18758.0
2017-01-04 15:10:00,35.77,35.77,35.74,35.77,32674.0,28.9116,28.9116,28.8874,28.9116,32674.0
2017-01-04 15:15:00,35.76,35.77,35.74,35.77,29300.0,28.9036,28.9116,28.8874,28.9116,29300.0
2017-01-04 15:20:00,35.77,35.78,35.73,35.75,36099.0,28.9116,28.9197,28.8793,28.8955,36099.0
2017-01-04 15:25:00,35.75,35.77,35.74,35.75,30254.0,28.8955,28.9116,28.8874,28.8955,30254.0
2017-01-04 15:30:00,35.74,35.75,35.7,35.7,40178.0,28.8874,28.8955,28.8551,28.8551,40178.0
2017-01-04 15:35:00,35.7,35.71,35.68,35.69,17659.0,28.8551,28.8631,28.8389,28.847,17659.0
2017-01-04 15:40:00,35.69,35.71,35.67,35.68,22557.0,28.847,28.8631,28.8308,28.8389,22557.0
2017-01-04 15:45:00,35.68,35.68,35.62,35.64,64113.0,28.8389,28.8389,28.7904,28.8066,64113.0
2017-01-04 15:50:00,35.63,35.7,35.63,35.69,115332.0,28.7985,28.8551,28.7985,28.847,115332.0
2017-01-04 15:55:00,35.7,35.71,35.63,35.65,201113.0,28.8551,28.8631,28.7985,28.8146,201113.0
2017-01-05 10:50:00,35.53,35.54,35.52,35.54,1900.0,28.7177,28.7257,28.7096,28.7257,1900.0
2017-01-05 10:55:00,35.55,35.61,35.54,35.55,12055.0,28.7338,28.7823,28.7257,28.7338,12055.0
2017-01-05 11:00:00,35.56,35.57,35.51,35.54,19303.0,28.7419,28.75,28.7015,28.7257,19303.0
2017-01-05 11:05:00,35.53,35.55,35.41,35.45,21651.0,28.7177,28.7338,28.6207,28.653,21651.0
2017-01-05 11:10:00,35.45,35.46,35.37,35.38,32137.0,28.653,28.6611,28.5883,28.5964,32137.0
2017-01-05 11:15:00,35.39,35.46,35.36,35.45,18072.0,28.6045,28.6611,28.5802,28.653,18072.0
2017-01-05 11:20:00,35.45,35.47,35.42,35.47,19437.0,28.653,28.6692,28.6287,28.6692,19437.0
2017-01-05 11:25:00,35.46,35.48,35.4,35.4,13223.0,28.6611,28.6772,28.6126,28.6126,13223.0
2017-01-05 11:30:00,35.39,35.42,35.32,35.32,11355.0,28.6045,28.6287,28.5479,28.5479,11355.0
2017-01-05 11:35:00,35.32,35.35,35.29,35.29,15995.0,28.5479,28.5722,28.5237,28.5237,15995.0
2017-01-05 11:40:00,35.29,35.3,35.18,35.22,15276.0,28.5237,28.5318,28.4348,28.4671,15276.0
2017-01-05 11:45:00,35.23,35.29,35.22,35.26,11711.0,28.4752,28.5237,28.4671,28.4994,11711.0
2017-01-05 11:50:00,35.25,35.25,35.19,35.2,14243.0,28.4913,28.4913,28.4428,28.4509,14243.0
2017-01-05 11:55:00,35.2,35.27,35.19,35.26,17324.0,28.4509,28.5075,28.4428,28.4994,17324.0
2017-01-05 12:00:00,35.27,35.3,35.23,35.24,29621.0,28.5075,28.5318,28.4752,28.4833,29621.0
2017-01-05 12:05:00,35.23,35.25,35.19,35.25,11244.0,28.4752,28.4913,28.4428,28.4913,11244.0
2017-01-05 12:10:00,35.25,35.27,35.22,35.25,10324.0,28.4913,28.5075,28.4671,28.4913,10324.0
2017-01-05 12:15:00,35.25,35.36,35.25,35.34,10829.0,28.4913,28.5802,28.4913,28.5641,10829.0
2017-01-05 12:20:00,35.34,35.39,35.34,35.39,7890.0,28.5641,28.6045,28.5641,28.6045,7890.0
2017-01-05 12:25:00,35.39,35.41,35.35,35.36,22060.0,28.6045,28.6207,28.5722,28.5802,22060.0
2017-01-05 12:30:00,35.36,35.36,35.31,35.34,6092.0,28.5802,28.5802,28.5398,28.5641,6092.0
2017-01-05 12:35:00,35.34,35.37,35.33,35.36,7728.0,28.5641,28.5883,28.556,28.5802,7728.0
2017-01-05 12:40:00,35.38,35.39,35.33,35.34,6141.0,28.5964,28.6045,28.556,28.5641,6141.0
2017-01-05 12:45:00,35.34,35.39,35.34,35.39,5777.0,28.5641,28.6045,28.5641,28.6045,5777.0
2017-01-05 12:50:00,35.4,35.42,35.39,35.39,7800.0,28.6126,28.6287,28.6045,28.6045,7800.0
2017-01-05 12:55:00,35.39,35.41,35.38,35.4,9020.0,28.6045,28.6207,28.5964,28.6126,9020.0
2017-01-05 13:00:00,35.4,35.41,35.35,35.36,12741.0,28.6126,28.6207,28.5722,28.5802,12741.0
2017-01-05 13:05:00,35.36,35.39,35.35,35.38,8800.0,28.5802,28.6045,28.5722,28.5964,8800.0
2017-01-05 13:10:00,35.38,35.39,35.36,35.39,6041.0,28.5964,28.6045,28.5802,28.6045,6041.0
2017-01-05 13:15:00,35.39,35.39,35.36,35.36,8616.0,28.6045,28.6045,28.5802,28.5802,8616.0
2017-01-05 13:20:00,35.36,35.38,35.35,35.35,8470.0,28.5802,28.5964,28.5722,28.5722,8470.0
2017-01-05 13:25:00,35.34,35.34,35.28,35.32,11953.0,28.5641,28.5641,28.5156,28.5479,11953.0
2017-01-05 13:30:00,35.32,35.34,35.31,35.34,10919.0,28.5479,28.5641,28.5398,28.5641,10919.0
2017-01-05 13:35:00,35.35,35.39,35.34,35.34,14259.0,28.5722,28.6045,28.5641,28.5641,14259.0
2017-01-05 13:40:00,35.34,35.36,35.33,35.36,7223.0,28.5641,28.5802,28.556,28.5802,7223.0
2017-01-05 13:45:00,35.36,35.39,35.36,35.38,12546.0,28.5802,28.6045,28.5802,28.5964,12546.0
2017-01-05 13:50:00,35.38,35.38,35.34,35.36,11632.0,28.5964,28.5964,28.5641,28.5802,11632.0
2017-01-05 13:55:00,35.36,35.36,35.34,35.36,7110.0,28.5802,28.5802,28.5641,28.5802,7110.0
2017-01-05 14:00:00,35.36,35.45,35.36,35.45,16102.0,28.5802,28.653,28.5802,28.653,16102.0
2017-01-05 14:05:00,35.45,35.48,35.44,35.45,25152.0,28.653,28.6772,28.6449,28.653,25152.0
2017-01-05 14:10:00,35.46,35.46,35.43,35.44,8501.0,28.6611,28.6611,28.6368,28.6449,8501.0
2017-01-05 14:15:00,35.44,35.47,35.43,35.45,29571.0,28.6449,28.6692,28.6368,28.653,29571.0
2017-01-05 14:20:00,35.45,35.46,35.43,35.45,15674.0,28.653,28.6611,28.6368,28.653,15674.0
2017-01-05 14:25:00,35.46,35.46,35.41,35.41,9775.0,28.6611,28.6611,28.6207,28.6207,9775.0
2017-01-05 14:30:00,35.4,35.43,35.39,35.42,21863.0,28.6126,28.6368,28.6045,28.6287,21863.0
2017-01-05 14:35:00,35.42,35.43,35.41,35.41,11265.0,28.6287,28.6368,28.6207,28.6207,11265.0
2017-01-05 14:40:00,35.42,35.42,35.33,35.35,21614.0,28.6287,28.6287,28.556,28.5722,21614.0
2017-01-05 14:45:00,35.35,35.36,35.32,35.33,13848.0,28.5722,28.5802,28.5479,28.556,13848.0
2017-01-05 14:50:00,35.34,35.34,35.27,35.31,19930.0,28.5641,28.5641,28.5075,28.5398,19930.0
2017-01-05 14:55:00,35.3,35.32,35.26,35.26,18590.0,28.5318,28.5479,28.4994,28.4994,18590.0
2017-01-05 15:00:00,35.26,35.34,35.25,35.34,27215.0,28.4994,28.5641,28.4913,28.5641,27215.0
2017-01-05 15:05:00,35.34,35.35,35.31,35.35,27548.0,28.5641,28.5722,28.5398,28.5722,27548.0
2017-01-05 15:10:00,35.35,35.36,35.34,35.34,12300.0,28.5722,28.5802,28.5641,28.5641,12300.0
2017-01-05 15:15:00,35.35,35.36,35.33,35.34,29673.0,28.5722,28.5802,28.556,28.5641,29673.0
2017-01-05 15:20:00,35.34,35.35,35.31,35.34,50770.0,28.5641,28.5722,28.5398,28.5641,50770.0
2017-01-05 15:25:00,35.35,35.37,35.33,35.37,33427.0,28.5722,28.5883,28.556,28.5883,33427.0
2017-01-05 15:30:00,35.36,35.38,35.35,35.36,22614.0,28.5802,28.5964,28.5722,28.5802,22614.0
2017-01-05 15:35:00,35.36,35.38,35.35,35.37,23997.0,28.5802,28.5964,28.5722,28.5883,23997.0
2017-01-05 15:40:00,35.37,35.38,35.35,35.36,30534.0,28.5883,28.5964,28.5722,28.5802,30534.0
2017-01-05 15:45:00,35.35,35.39,35.35,35.39,47506.0,28.5722,28.6045,28.5722,28.6045,47506.0
2017-01-05 15:50:00,35.39,35.39,35.35,35.37,49793.0,28.6045,28.6045,28.5722,28.5883,49793.0
2017-01-05 15:55:00,35.37,35.39,35.35,35.36,130937.0,28.5883,28.6045,28.5722,28.5802,130937.0
2017-01-06 09:30:00,35.43,35.43,35.26,35.33,18479.0,28.6368,28.6368,28.4994,28.556,18479.0
2017-01-06 09:35:00,35.27,35.33,35.16,35.24,11324.0,28.5075,28.556,28.4186,28.4833,11324.0
2017-01-06 09:40:00,35.28,35.43,35.19,35.38,18288.0,28.5156,28.6368,28.4428,28.5964,18288.0
2017-01-06 09:45:00,35.36,35.37,35.24,35.26,9604.0,28.5802,28.5883,28.4833,28.4994,9604.0
2017-01-06 09:50:00,35.28,35.4,35.27,35.4,9832.0,28.5156,28.6126,28.5075,28.6126,9832.0
2017-01-06 09:55:00,35.41,35.51,35.41,35.5,43860.0,28.6207,28.7015,28.6207,28.6934,43860.0
2017-01-06 10:00:00,35.54,35.69,35.54,35.67,26496.0,28.7257,28.847,28.7257,28.8308,26496.0
2017-01-06 10:05:00,35.69,35.71,35.66,35.66,13982.0,28.847,28.8631,28.8227,28.8227,13982.0
2017-01-06 10:10:00,35.66,35.68,35.55,35.56,23617.0,28.8227,28.8389,28.7338,28.7419,23617.0
2017-01-06 10:15:00,35.56,35.57,35.5,35.51,73200.0,28.7419,28.75,28.6934,28.7015,73200.0
2017-01-06 10:20:00,35.5,35.52,35.47,35.48,14397.0,28.6934,28.7096,28.6692,28.6772,14397.0
2017-01-06 10:25:00,35.48,35.48,35.45,35.45,21900.0,28.6772,28.6772,28.653,28.653,21900.0
2017-01-06 10:30:00,35.46,35.48,35.35,35.35,31978.0,28.6611,28.6772,28.5722,28.5722,31978.0
2017-01-06 10:35:00,35.34,35.39,35.34,35.36,14138.0,28.5641,28.6045,28.5641,28.5802,14138.0
2017-01-06 10:40:00,35.36,35.42,35.35,35.41,15534.0,28.5802,28.6287,28.5722,28.6207,15534.0
2017-01-06 10:45:00,35.41,35.44,35.37,35.38,11634.0,28.6207,28.6449,28.5883,28.5964,11634.0
2017-01-06 10:50:00,35.38,35.39,35.33,35.39,16494.0,28.5964,28.6045,28.556,28.6045,16494.0
2017-01-06 10:55:00,35.4,35.48,35.4,35.48,18104.0,28.6126,28.6772,28.6126,28.6772,18104.0
2017-01-06 11:00:00,35.49,35.5,35.46,35.48,14189.0,28.6853,28.6934,28.6611,28.6772,14189.0
2017-01-06 11:05:00,35.48,35.48,35.24,35.24,33008.0,28.6772,28.6772,28.4833,28.4833,33008.0
2017-01-06 11:10:00,35.23,35.29,35.16,35.23,38233.0,28.4752,28.5237,28.4186,28.4752,38233.0
2017-01-06 11:15:00,35.23,35.29,35.2,35.2,11840.0,28.4752,28.5237,28.4509,28.4509,11840.0
2017-01-06 11:20:00,35.2,35.33,35.2,35.31,13183.0,28.4509,28.556,28.4509,28.5398,13183.0
2017-01-06 11:25:00,35.31,35.34,35.29,35.32,11378.0,28.5398,28.5641,28.5237,28.5479,11378.0
2017-01-06 11:30:00,35.32,35.34,35.28,35.3,21018.0,28.5479,28.5641,28.5156,28.5318,21018.0
2017-01-06 11:35:00,35.29,35.31,35.27,35.3,10600.0,28.5237,28.5398,28.5075,28.5318,10600.0
2017-01-06 11:40:00,35.3,35.32,35.27,35.32,8559.0,28.5318,28.5479,28.5075,28.5479,8559.0
2017-01-06 11:45:00,35.33,35.36,35.33,35.33,9441.0,28.556,28.5802,28.556,28.556,9441.0
2017-01-06 11:50:00,35.34,35.37,35.32,35.37,11027.0,28.5641,28.5883,28.5479,28.5883,11027.0
2017-01-06 11:55:00,35.37,35.41,35.37,35.38,13301.0,28.5883,28.6207,28.5883,28.5964,13301.0
2017-01-06 12:00:00,35.39,35.39,35.33,35.33,11804.0,28.6045,28.6045,28.556,28.556,11804.0
2017-01-06 12:05:00,35.34,35.36,35.33,35.33,9600.0,28.5641,28.5802,28.556,28.556,9600.0
2017-01-06 12:10:00,35.34,35.38,35.34,35.38,10000.0,28.5641,28.5964,28.5641,28.5964,10000.0
2017-01-06 12:15:00,35.38,35.41,35.38,35.4,8938.0,28.5964,28.6207,28.5964,28.6126,8938.0
2017-01-06 12:20:00,35.41,35.42,35.39,35.41,13900.0,28.6207,28.6287,28.6045,28.6207,13900.0
2017-01-06 12:25:00,35.41,35.41,35.39,35.4,9301.0,28.6207,28.6207,28.6045,28.6126,9301.0
2017-01-06 12:30:00,35.4,35.41,35.38,35.4,12398.0,28.6126,28.6207,28.5964,28.6126,12398.0
2017-01-06 12:35:00,35.4,35.4,35.35,35.36,10981.0,28.6126,28.6126,28.5722,28.5802,10981.0
2017-01-06 12:40:00,35.36,35.39,35.33,35.33,13538.0,28.5802,28.6045,28.556,28.556,13538.0
2017-01-06 12:45:00,35.34,35.36,35.34,35.36,7411.0,28.5641,28.5802,28.5641,28.5802,7411.0
2017-01-06 12:50:00,35.36,35.38,35.35,35.38,6547.0,28.5802,28.5964,28.5722,28.5964,6547.0
2017-01-06 12:55:00,35.39,35.41,35.37,35.4,14942.0,28.6045,28.6207,28.5883,28.6126,14942.0
2017-01-06 13:00:00,35.4,35.43,35.4,35.42,7802.0,28.6126,28.6368,28.6126,28.6287,7802.0
2017-01-06 13:05:00,35.42,35.42,35.41,35.41,6606.0,28.6287,28.6287,28.6207,28.6207,6606.0
2017-01-06 13:10:00,35.41,35.42,35.41,35.41,2700.0,28.6207,28.6287,28.6207,28.6207,2700.0
2017-01-06 13:15:00,35.41,35.42,35.39,35.39,12667.0,28.6207,28.6287,28.6045,28.6045,12667.0
2017-01-06 13:20:00,35.4,35.42,35.38,35.38,11484.0,28.6126,28.6287,28.5964,28.5964,11484.0
2017-01-06 13:25:00,35.38,35.39,35.32,35.32,19092.0,28.5964,28.6045,28.5479,28.5479,19092.0
2017-01-06 13:30:00,35.33,35.36,35.33,35.36,4972.0,28.556,28.5802,28.556,28.5802,4972.0
2017-01-06 13:35:00,35.36,35.39,35.36,35.39,6500.0,28.5802,28.6045,28.5802,28.6045,6500.0
2017-01-06 13:40:00,35.4,35.41,35.39,35.39,9711.0,28.6126,28.6207,28.6045,28.6045,9711.0
2017-01-06 13:45:00,35.39,35.4,35.36,35.36,8879.0,28.6045,28.6126,28.5802,28.5802,8879.0
2017-01-06 13:50:00,35.37,35.37,35.35,35.37,13057.0,28.5883,28.5883,28.5722,28.5883,13057.0
2017-01-06 13:55:00,35.37,35.37,35.33,35.34,10089.0,28.5883,28.5883,28.556,28.5641,10089.0
2017-01-06 14:00:00,35.35,35.41,35.35,35.41,21716.0,28.5722,28.6207,28.5722,28.6207,21716.0
2017-01-06 14:05:00,35.4,35.47,35.39,35.47,14387.0,28.6126,28.6692,28.6045,28.6692,14387.0
2017-01-06 14:10:00,35.47,35.48,35.43,35.43,22945.0,28.6692,28.6772,28.6368,28.6368,22945.0
2017-01-06 14:15:00,35.44,35.45,35.43,35.45,16618.0,28.6449,28.653,28.6368,28.653,16618.0
2017-01-06 14:20:00,35.45,35.45,35.42,35.42,18983.0,28.653,28.653,28.6287,28.6287,18983.0
2017-01-06 14:25:00,35.42,35.42,35.36,35.36,15892.0,28.6287,28.6287,28.5802,28.5802,15892.0
2017-01-06 14:30:00,35.36,35.39,35.35,35.39,9683.0,28.5802,28.6045,28.5722,28.6045,9683.0
2017-01-06 14:35:00,35.39,35.39,35.34,35.34,11052.0,28.6045,28.6045,28.5641,28.5641,11052.0
2017-01-06 14:40:00,35.34,35.36,35.33,35.35,12236.0,28.5641,28.5802,28.556,28.5722,12236.0
2017-01-06 14:45:00,35.35,35.35,35.32,35.32,13471.0,28.5722,28.5722,28.5479,28.5479,13471.0
2017-01-06 14:50:00,35.32,35.32,35.28,35.28,15904.0,28.5479,28.5479,28.5156,28.5156,15904.0
2017-01-06 14:55:00,35.28,35.28,35.25,35.27,17981.0,28.5156,28.5156,28.4913,28.5075,17981.0
2017-01-06 15:00:00,35.27,35.35,35.27,35.35,25154.0,28.5075,28.5722,28.5075,28.5722,25154.0
2017-01-06 15:05:00,35.35,35.36,35.34,35.36,22614.0,28.5722,28.5802,28.5641,28.5802,22614.0
2017-01-06 15:10:00,35.36,35.36,35.34,35.34,10978.0,28.5802,28.5802,28.5641,28.5641,10978.0
2017-01-06 15:15:00,35.34,35.35,35.33,35.34,8357.0,28.5641,28.5722,28.556,28.5641,8357.0
2017-01-06 15:20:00,35.33,35.34,35.32,35.33,17070.0,28.556,28.5641,28.5479,28.556,17070.0
2017-01-06 15:25:00,35.33,35.34,35.29,35.29,23079.0,28.556,28.5641,28.5237,28.5237,23079.0
2017-01-06 15:30:00,35.29,35.29,35.27,35.27,26990.0,28.5237,28.5237,28.5075,28.5075,26990.0
2017-01-06 15:35:00,35.27,35.28,35.26,35.27,24530.0,28.5075,28.5156,28.4994,28.5075,24530.0
2017-01-06 15:40:00,35.27,35.32,35.26,35.3,38932.0,28.5075,28.5479,28.4994,28.5318,38932.0
2017-01-06 15:45:00,35.3,35.3,35.27,35.27,24510.0,28.5318,28.5318,28.5075,28.5075,24510.0
2017-01-06 15:50:00,35.27,35.28,35.26,35.27,59027.0,28.5075,28.5156,28.4994,28.5075,59027.0
2017-01-06 15:55:00,35.27,35.28,35.21,35.23,159212.0,28.5075,28.5156,28.459,28.4752,159212.0
2017-01-09 09:30:00,35.32,35.47,35.23,35.33,24004.0,28.5479,28.6692,28.4752,28.556,24004.0
2017-01-09 09:35:00,35.3,35.42,35.28,35.28,10025.0,28.5318,28.6287,28.5156,28.5156,10025.0
2017-01-09 09:40:00,35.28,35.36,35.24,35.26,13474.0,28.5156,28.5802,28.4833,28.4994,13474.0
2017-01-09 09:45:00,35.25,35.27,35.17,35.25,25917.0,28.4913,28.5075,28.4267,28.4913,25917.0
2017-01-09 09:50:00,35.26,35.32,35.23,35.3,31511.0,28.4994,28.5479,28.4752,28.5318,31511.0
2017-01-09 09:55:00,35.31,35.32,35.23,35.25,12466.0,28.5398,28.5479,28.4752,28.4913,12466.0
2017-01-09 10:00:00,35.25,35.27,35.21,35.25,23550.0,28.4913,28.5075,28.459,28.4913,23550.0
2017-01-09 10:05:00,35.25,35.36,35.2,35.35,25398.0,28.4913,28.5802,28.4509,28.5722,25398.0
2017-01-09 10:10:00,35.34,35.36,35.22,35.23,15652.0,28.5641,28.5802,28.4671,28.4752,15652.0
2017-01-09 10:15:00,35.23,35.28,35.18,35.24,13958.0,28.4752,28.5156,28.4348,28.4833,13958.0
2017-01-09 10:20:00,35.23,35.24,35.22,35.24,10319.0,28.4752,28.4833,28.4671,28.4833,10319.0
2017-01-09 10:25:00,35.24,35.25,35.2,35.22,14295.0,28.4833,28.4913,28.4509,28.4671,14295.0
2017-01-09 10:30:00,35.23,35.26,35.17,35.22,15843.0,28.4752,28.4994,28.4267,28.4671,15843.0
2017-01-09 10:35:00,35.22,35.22,35.16,35.19,15569.0,28.4671,28.4671,28.4186,28.4428,15569.0
2017-01-09 10:40:00,35.19,35.22,35.18,35.21,13695.0,28.4428,28.4671,28.4348,28.459,13695.0
2017-01-09 10:45:00,35.2,35.26,35.19,35.26,12166.0,28.4509,28.4994,28.4428,28.4994,12166.0
2017-01-09 10:50:00,35.27,35.34,35.26,35.33,20318.0,28.5075,28.5641,28.4994,28.556,20318.0
2017-01-09 10:55:00,35.34,35.34,35.3,35.32,10797.0,28.5641,28.5641,28.5318,28.5479,10797.0
2017-01-09 11:00:00,35.31,35.32,35.27,35.27,16524.0,28.5398,28.5479,28.5075,28.5075,16524.0
2017-01-09 11:05:00,35.26,35.32,35.25,35.26,21191.0,28.4994,28.5479,28.4913,28.4994,21191.0
2017-01-09 11:10:00,35.26,35.28,35.24,35.26,14200.0,28.4994,28.5156,28.4833,28.4994,14200.0
2017-01-09 11:15:00,35.27,35.27,35.21,35.27,23719.0,28.5075,28.5075,28.459,28.5075,23719.0
2017-01-09 11:20:00,35.27,35.33,35.27,35.32,18310.0,28.5075,28.556,28.5075,28.5479,18310.0
2017-01-09 11:25:00,35.32,35.33,35.26,35.33,16823.0,28.5479,28.556,28.4994,28.556,16823.0
2017-01-09 11:30:00,35.33,35.35,35.32,35.34,11582.0,28.556,28.5722,28.5479,28.5641,11582.0
2017-01-09 11:35:00,35.34,35.34,35.26,35.3,14975.0,28.5641,28.5641,28.4994,28.5318,14975.0
2017-01-09 11:40:00,35.31,35.35,35.28,35.28,16627.0,28.5398,28.5722,28.5156,28.5156,16627.0
2017-01-09 11:45:00,35.29,35.34,35.29,35.34,18916.0,28.5237,28.5641,28.5237,28.5641,18916.0
2017-01-09 11:50:00,35.34,35.34,35.33,35.34,8500.0,28.5641,28.5641,28.556,28.5641,8500.0
2017-01-09 11:55:00,35.33,35.34,35.29,35.33,12420.0,28.556,28.5641,28.5237,28.556,12420.0
2017-01-09 12:00:00,35.33,35.36,35.32,35.36,15400.0,28.556,28.5802,28.5479,28.5802,15400.0
2017-01-09 12:05:00,35.36,35.36,35.33,35.33,14825.0,28.5802,28.5802,28.556,28.556,14825.0
2017-01-09 12:10:00,35.34,35.34,35.31,35.32,18100.0,28.5641,28.5641,28.5398,28.5479,18100.0
2017-01-09 12:15:00,35.32,35.34,35.31,35.33,10149.0,28.5479,28.5641,28.5398,28.556,10149.0
2017-01-09 12:20:00,35.34,35.35,35.32,35.34,16146.0,28.5641,28.5722,28.5479,28.5641,16146.0
2017-01-09 12:25:00,35.34,35.35,35.32,35.33,14243.0,28.5641,28.5722,28.5479,28.556,14243.0
2017-01-09 12:30:00,35.33,35.33,35.29,35.3,7363.0,28.556,28.556,28.5237,28.5318,7363.0
2017-01-09 12:35:00,35.3,35.31,35.27,35.27,11599.0,28.5318,28.5398,28.5075,28.5075,11599.0
2017-01-09 12:40:00,35.27,35.29,35.26,35.27,13138.0,28.5075,28.5237,28.4994,28.5075,13138.0
2017-01-09 12:45:00,35.27,35.27,35.24,35.25,10650.0,28.5075,28.5075,28.4833,28.4913,10650.0
2017-01-09 12:50:00,35.25,35.27,35.21,35.26,17514.0,28.4913,28.5075,28.459,28.4994,17514.0
2017-01-09 12:55:00,35.26,35.29,35.26,35.27,11726.0,28.4994,28.5237,28.4994,28.5075,11726.0
2017-01-09 13:00:00,35.27,35.3,35.27,35.29,10897.0,28.5075,28.5318,28.5075,28.5237,10897.0
2017-01-09 13:05:00,35.29,35.29,35.25,35.26,16626.0,28.5237,28.5237,28.4913,28.4994,16626.0
2017-01-09 13:10:00,35.26,35.3,35.24,35.3,8524.0,28.4994,28.5318,28.4833,28.5318,8524.0
2017-01-09 13:15:00,35.29,35.3,35.28,35.29,12452.0,28.5237,28.5318,28.5156,28.5237,12452.0
2017-01-09 13:20:00,35.28,35.28,35.23,35.23,10609.0,28.5156,28.5156,28.4752,28.4752,10609.0
2017-01-09 13:25:00,35.23,35.23,35.18,35.2,8342.0,28.4752,28.4752,28.4348,28.4509,8342.0
2017-01-09 13:30:00,35.19,35.2,35.18,35.2,5191.0,28.4428,28.4509,28.4348,28.4509,5191.0
2017-01-09 13:35:00,35.19,35.19,35.15,35.19,16164.0,28.4428,28.4428,28.4105,28.4428,16164.0
2017-01-09 13:40:00,35.19,35.22,35.19,35.21,9451.0,28.4428,28.4671,28.4428,28.459,9451.0
2017-01-09 13:45:00,35.21,35.22,35.2,35.22,5100.0,28.459,28.4671,28.4509,28.4671,5100.0
2017-01-09 13:50:00,35.21,35.21,35.19,35.2,5523.0,28.459,28.459,28.4428,28.4509,5523.0
2017-01-09 13:55:00,35.19,35.2,35.18,35.2,23942.0,28.4428,28.4509,28.4348,28.4509,23942.0
2017-01-09 14:00:00,35.2,35.24,35.2,35.24,50518.0,28.4509,28.4833,28.4509,28.4833,50518.0
2017-01-09 14:05:00,35.24,35.28,35.22,35.23,23796.0,28.4833,28.5156,28.4671,28.4752,23796.0
2017-01-09 14:10:00,35.23,35.24,35.15,35.16,17275.0,28.4752,28.4833,28.4105,28.4186,17275.0
2017-01-09 14:15:00,35.17,35.18,35.14,35.18,12562.0,28.4267,28.4348,28.4024,28.4348,12562.0
2017-01-09 14:20:00,35.18,35.18,35.17,35.18,10849.0,28.4348,28.4348,28.4267,28.4348,10849.0
2017-01-09 14:25:00,35.18,35.19,35.16,35.19,16629.0,28.4348,28.4428,28.4186,28.4428,16629.0
2017-01-09 14:30:00,35.19,35.2,35.16,35.16,15618.0,28.4428,28.4509,28.4186,28.4186,15618.0
2017-01-09 14:35:00,35.16,35.19,35.15,35.15,11868.0,28.4186,28.4428,28.4105,28.4105,11868.0
2017-01-09 14:40:00,35.15,35.16,35.14,35.14,19665.0,28.4105,28.4186,28.4024,28.4024,19665.0
2017-01-09 14:45:00,35.14,35.16,35.13,35.16,17680.0,28.4024,28.4186,28.3943,28.4186,17680.0
2017-01-09 14:50:00,35.16,35.16,35.15,35.16,4248.0,28.4186,28.4186,28.4105,28.4186,4248.0
2017-01-09 14:55:00,35.16,35.16,35.15,35.16,9497.0,28.4186,28.4186,28.4105,28.4186,9497.0
2017-01-09 15:00:00,35.15,35.16,35.15,35.16,6052.0,28.4105,28.4186,28.4105,28.4186,6052.0
2017-01-09 15:05:00,35.15,35.17,35.14,35.16,27208.0,28.4105,28.4267,28.4024,28.4186,27208.0
2017-01-09 15:10:00,35.16,35.17,35.15,35.17,11806.0,28.4186,28.4267,28.4105,28.4267,11806.0
2017-01-09 15:15:00,35.17,35.18,35.14,35.18,19574.0,28.4267,28.4348,28.4024,28.4348,19574.0
2017-01-09 15:20:00,35.18,35.24,35.17,35.24,38382.0,28.4348,28.4833,28.4267,28.4833,38382.0
2017-01-09 15:25:00,35.23,35.34,35.23,35.34,51253.0,28.4752,28.5641,28.4752,28.5641,51253.0
2017-01-09 15:30:00,35.34,35.34,35.28,35.33,64632.0,28.5641,28.5641,28.5156,28.556,64632.0
2017-01-09 15:35:00,35.33,35.33,35.27,35.29,32953.0,28.556,28.556,28.5075,28.5237,32953.0
2017-01-09 15:40:00,35.29,35.31,35.28,35.3,46875.0,28.5237,28.5398,28.5156,28.5318,46875.0
2017-01-09 15:45:00,35.3,35.31,35.26,35.27,47084.0,28.5318,28.5398,28.4994,28.5075,47084.0
2017-01-09 15:50:00,35.28,35.29,35.27,35.29,56781.0,28.5156,28.5237,28.5075,28.5237,56781.0
2017-01-09 15:55:00,35.29,35.29,35.19,35.22,163792.0,28.5237,28.5237,28.4428,28.4671,163792.0
2017-01-10 09:30:00,35.28,35.53,35.24,35.5,30564.0,28.5156,28.7177,28.4833,28.6934,30564.0
2017-01-10 09:35:00,35.49,35.54,35.35,35.38,56197.0,28.6853,28.7257,28.5722,28.5964,56197.0
2017-01-10 09:40:00,35.37,35.5,35.36,35.5,15952.0,28.5883,28.6934,28.5802,28.6934,15952.0
2017-01-10 09:45:00,35.48,35.58,35.44,35.56,38593.0,28.6772,28.7581,28.6449,28.7419,38593.0
2017-01-10 09:50:00,35.57,35.72,35.54,35.58,37160.0,28.75,28.8712,28.7257,28.7581,37160.0
2017-01-10 09:55:00,35.58,35.62,35.55,35.58,27246.0,28.7581,28.7904,28.7338,28.7581,27246.0
2017-01-10 10:00:00,35.57,35.63,35.57,35.62,19271.0,28.75,28.7985,28.75,28.7904,19271.0
2017-01-10 10:05:00,35.62,35.62,35.51,35.53,15570.0,28.7904,28.7904,28.7015,28.7177,15570.0
2017-01-10 10:10:00,35.54,35.57,35.47,35.54,14208.0,28.7257,28.75,28.6692,28.7257,14208.0
2017-01-10 10:15:00,35.54,35.55,35.5,35.51,15390.0,28.7257,28.7338,28.6934,28.7015,15390.0
2017-01-10 10:20:00,35.52,35.55,35.49,35.5,15253.0,28.7096,28.7338,28.6853,28.6934,15253.0
2017-01-10 10:25:00,35.5,35.57,35.47,35.57,8016.0,28.6934,28.75,28.6692,28.75,8016.0
2017-01-10 10:30:00,35.57,35.62,35.55,35.57,19965.0,28.75,28.7904,28.7338,28.75,19965.0
2017-01-10 10:35:00,35.56,35.57,35.52,35.54,12388.0,28.7419,28.75,28.7096,28.7257,12388.0
2017-01-10 10:40:00,35.54,35.55,35.51,35.52,12002.0,28.7257,28.7338,28.7015,28.7096,12002.0
2017-01-10 10:45:00,35.51,35.55,35.48,35.51,27411.0,28.7015,28.7338,28.6772,28.7015,27411.0
2017-01-10 10:50:00,35.52,35.61,35.51,35.59,44078.0,28.7096,28.7823,28.7015,28.7661,44078.0
2017-01-10 10:55:00,35.59,35.6,35.57,35.57,11803.0,28.7661,28.7742,28.75,28.75,11803.0
2017-01-10 11:00:00,35.58,35.69,35.56,35.69,20555.0,28.7581,28.847,28.7419,28.847,20555.0
2017-01-10 11:05:00,35.69,35.71,35.63,35.63,14270.0,28.847,28.8631,28.7985,28.7985,14270.0
2017-01-10 11:10:00,35.63,35.66,35.54,35.65,32224.0,28.7985,28.8227,28.7257,28.8146,32224.0
2017-01-10 11:15:00,35.65,35.66,35.59,35.59,8496.0,28.8146,28.8227,28.7661,28.7661,8496.0
2017-01-10 11:20:00,35.58,35.65,35.57,35.65,13749.0,28.7581,28.8146,28.75,28.8146,13749.0
2017-01-10 11:25:00,35.65,35.66,35.62,35.63,25042.0,28.8146,28.8227,28.7904,28.7985,25042.0
2017-01-10 11:30:00,35.64,35.64,35.62,35.62,9057.0,28.8066,28.8066,28.7904,28.7904,9057.0
2017-01-10 11:35:00,35.63,35.63,35.56,35.6,41142.0,28.7985,28.7985,28.7419,28.7742,41142.0
2017-01-10 11:40:00,35.6,35.61,35.57,35.57,12514.0,28.7742,28.7823,28.75,28.75,12514.0
2017-01-10 11:45:00,35.58,35.6,35.55,35.57,13088.0,28.7581,28.7742,28.7338,28.75,13088.0
2017-01-10 11:50:00,35.57,35.6,35.52,35.52,16210.0,28.75,28.7742,28.7096,28.7096,16210.0
2017-01-10 11:55:00,35.51,35.55,35.49,35.49,8240.0,28.7015,28.7338,28.6853,28.6853,8240.0
2017-01-10 12:00:00,35.5,35.56,35.49,35.55,8720.0,28.6934,28.7419,28.6853,28.7338,8720.0
2017-01-10 12:05:00,35.55,35.59,35.55,35.56,10399.0,28.7338,28.7661,28.7338,28.7419,10399.0
2017-01-10 12:10:00,35.56,35.58,35.53,35.58,121289.0,28.7419,28.7581,28.7177,28.7581,121289.0
2017-01-10 12:15:00,35.58,35.58,35.52,35.54,25420.0,28.7581,28.7581,28.7096,28.7257,25420.0
2017-01-10 12:20:00,35.54,35.58,35.53,35.58,122379.0,28.7257,28.7581,28.7177,28.7581,122379.0
2017-01-10 12:25:00,35.59,35.6,35.58,35.59,12263.0,28.7661,28.7742,28.7581,28.7661,12263.0
2017-01-10 12:30:00,35.58,35.6,35.51,35.51,25407.0,28.7581,28.7742,28.7015,28.7015,25407.0
2017-01-10 12:35:00,35.51,35.51,35.48,35.5,14264.0,28.7015,28.7015,28.6772,28.6934,14264.0
2017-01-10 12:40:00,35.51,35.52,35.48,35.49,9060.0,28.7015,28.7096,28.6772,28.6853,9060.0
2017-01-10 12:45:00,35.5,35.52,35.44,35.44,13111.0,28.6934,28.7096,28.6449,28.6449,13111.0
2017-01-10 12:50:00,35.44,35.48,35.44,35.45,15033.0,28.6449,28.6772,28.6449,28.653,15033.0
2017-01-10 12:55:00,35.46,35.46,35.44,35.44,12796.0,28.6611,28.6611,28.6449,28.6449,12796.0
2017-01-10 13:00:00,35.45,35.47,35.43,35.43,20348.0,28.653,28.6692,28.6368,28.6368,20348.0
2017-01-10 13:05:00,35.44,35.46,35.42,35.45,11897.0,28.6449,28.6611,28.6287,28.653,11897.0
2017-01-10 13:10:00,35.45,35.5,35.45,35.49,16826.0,28.653,28.6934,28.653,28.6853,16826.0
2017-01-10 13:15:00,35.5,35.52,35.45,35.5,152209.0,28.6934,28.7096,28.653,28.6934,152209.0
2017-01-10 13:20:00,35.5,35.5,35.46,35.48,8821.0,28.6934,28.6934,28.6611,28.6772,8821.0
2017-01-10 13:25:00,35.48,35.49,35.46,35.46,10400.0,28.6772,28.6853,28.6611,28.6611,10400.0
2017-01-10 13:30:00,35.46,35.46,35.42,35.44,125047.0,28.6611,28.6611,28.6287,28.6449,125047.0
2017-01-10 13:35:00,35.44,35.5,35.44,35.5,21656.0,28.6449,28.6934,28.6449,28.6934,21656.0
2017-01-10 13:40:00,35.5,35.5,35.44,35.46,20445.0,28.6934,28.6934,28.6449,28.6611,20445.0
2017-01-10 13:45:00,35.45,35.46,35.44,35.44,11914.0,28.653,28.6611,28.6449,28.6449,11914.0
2017-01-10 13:50:00,35.44,35.44,35.33,35.33,24858.0,28.6449,28.6449,28.556,28.556,24858.0
2017-01-10 13:55:00,35.34,35.34,35.22,35.23,22370.0,28.5641,28.5641,28.4671,28.4752,22370.0
2017-01-10 14:00:00,35.23,35.25,35.21,35.25,27489.0,28.4752,28.4913,28.459,28.4913,27489.0
2017-01-10 14:05:00,35.25,35.28,35.18,35.18,26060.0,28.4913,28.5156,28.4348,28.4348,26060.0
2017-01-10 14:10:00,35.18,35.2,35.18,35.2,27540.0,28.4348,28.4509,28.4348,28.4509,27540.0
2017-01-10 14:15:00,35.2,35.22,35.18,35.22,28440.0,28.4509,28.4671,28.4348,28.4671,28440.0
2017-01-10 14:20:00,35.21,35.24,35.2,35.23,29113.0,28.459,28.4833,28.4509,28.4752,29113.0
2017-01-10 14:25:00,35.24,35.24,35.16,35.17,29847.0,28.4833,28.4833,28.4186,28.4267,29847.0
2017-01-10 14:30:00,35.17,35.21,35.16,35.2,15317.0,28.4267,28.459,28.4186,28.4509,15317.0
2017-01-10 14:35:00,35.2,35.23,35.18,35.19,24589.0,28.4509,28.4752,28.4348,28.4428,24589.0
2017-01-10 14:40:00,35.2,35.22,35.17,35.17,24679.0,28.4509,28.4671,28.4267,28.4267,24679.0
2017-01-10 14:45:00,35.18,35.23,35.17,35.23,11400.0,28.4348,28.4752,28.4267,28.4752,11400.0
2017-01-10 14:50:00,35.23,35.24,35.17,35.18,21195.0,28.4752,28.4833,28.4267,28.4348,21195.0
2017-01-10 14:55:00,35.19,35.2,35.17,35.2,15599.0,28.4428,28.4509,28.4267,28.4509,15599.0
2017-01-10 15:00:00,35.2,35.21,35.18,35.18,21336.0,28.4509,28.459,28.4348,28.4348,21336.0
2017-01-10 15:05:00,35.19,35.27,35.18,35.27,36831.0,28.4428,28.5075,28.4348,28.5075,36831.0
2017-01-10 15:10:00,35.27,35.29,35.22,35.22,36841.0,28.5075,28.5237,28.4671,28.4671,36841.0
2017-01-10 15:15:00,35.23,35.28,35.22,35.27,13454.0,28.4752,28.5156,28.4671,28.5075,13454.0
2017-01-10 15:20:00,35.27,35.29,35.23,35.26,25320.0,28.5075,28.5237,28.4752,28.4994,25320.0
2017-01-10 15:25:00,35.26,35.34,35.24,35.33,56534.0,28.4994,28.5641,28.4833,28.556,56534.0
2017-01-10 15:30:00,35.33,35.35,35.31,35.34,31940.0,28.556,28.5722,28.5398,28.5641,31940.0
2017-01-10 15:35:00,35.34,35.38,35.34,35.37,25059.0,28.5641,28.5964,28.5641,28.5883,25059.0
2017-01-10 15:40:00,35.37,35.41,35.36,35.4,53382.0,28.5883,28.6207,28.5802,28.6126,53382.0
2017-01-10 15:45:00,35.4,35.41,35.37,35.37,75719.0,28.6126,28.6207,28.5883,28.5883,75719.0
2017-01-10 15:50:00,35.37,35.37,35.28,35.29,102488.0,28.5883,28.5883,28.5156,28.5237,102488.0
2017-01-10 15:55:00,35.28,35.3,35.24,35.25,219881.0,28.5156,28.5318,28.4833,28.4913,219881.0
2017-01-11 09:30:00,35.25,35.5,35.25,35.45,34926.0,28.4913,28.6934,28.4913,28.653,34926.0
2017-01-11 09:35:00,35.43,35.43,35.29,35.42,24679.0,28.6368,28.6368,28.5237,28.6287,24679.0
2017-01-11 09:40:00,35.43,35.55,35.39,35.48,22511.0,28.6368,28.7338,28.6045,28.6772,22511.0
2017-01-11 09:45:00,35.53,35.55,35.44,35.45,16284.0,28.7177,28.7338,28.6449,28.653,16284.0
2017-01-11 09:50:00,35.44,35.45,35.38,35.45,19165.0,28.6449,28.653,28.5964,28.653,19165.0
2017-01-11 09:55:00,35.45,35.48,35.43,35.45,17497.0,28.653,28.6772,28.6368,28.653,17497.0
2017-01-11 10:00:00,35.46,35.48,35.42,35.46,21962.0,28.6611,28.6772,28.6287,28.6611,21962.0
2017-01-11 10:05:00,35.47,35.53,35.45,35.51,21568.0,28.6692,28.7177,28.653,28.7015,21568.0
2017-01-11 10:10:00,35.51,35.56,35.51,35.56,15750.0,28.7015,28.7419,28.7015,28.7419,15750.0
2017-01-11 10:15:00,35.54,35.59,35.44,35.59,28793.0,28.7257,28.7661,28.6449,28.7661,28793.0
2017-01-11 10:20:00,35.58,35.59,35.55,35.58,13020.0,28.7581,28.7661,28.7338,28.7581,13020.0
2017-01-11 10:25:00,35.58,35.64,35.53,35.57,12500.0,28.7581,28.8066,28.7177,28.75,12500.0
2017-01-11 10:30:00,35.57,35.61,35.57,35.61,8297.0,28.75,28.7823,28.75,28.7823,8297.0
2017-01-11 10:35:00,35.61,35.67,35.61,35.66,38738.0,28.7823,28.8308,28.7823,28.8227,38738.0
2017-01-11 10:40:00,35.65,35.72,35.65,35.7,30386.0,28.8146,28.8712,28.8146,28.8551,30386.0
2017-01-11 10:45:00,35.7,35.71,35.67,35.71,44845.0,28.8551,28.8631,28.8308,28.8631,44845.0
2017-01-11 10:50:00,35.71,35.76,35.67,35.75,54608.0,28.8631,28.9036,28.8308,28.8955,54608.0
2017-01-11 10:55:00,35.74,35.76,35.69,35.75,25029.0,28.8874,28.9036,28.847,28.8955,25029.0
2017-01-11 11:00:00,35.75,35.78,35.72,35.78,31878.0,28.8955,28.9197,28.8712,28.9197,31878.0
2017-01-11 11:05:00,35.79,35.84,35.78,35.8,35515.0,28.9278,28.9682,28.9197,28.9359,35515.0
2017-01-11 11:10:00,35.8,35.82,35.76,35.78,19204.0,28.9359,28.952,28.9036,28.9197,19204.0
2017-01-11 11:15:00,35.79,35.84,35.78,35.84,17989.0,28.9278,28.9682,28.9197,28.9682,17989.0
2017-01-11 11:20:00,35.84,35.88,35.79,35.79,48547.0,28.9682,29.0005,28.9278,28.9278,48547.0
2017-01-11 11:25:00,35.79,35.82,35.76,35.79,51620.0,28.9278,28.952,28.9036,28.9278,51620.0
2017-01-11 11:30:00,35.79,35.82,35.67,35.8,94792.0,28.9278,28.952,28.8308,28.9359,94792.0
2017-01-11 11:35:00,35.79,35.82,35.72,35.82,46212.0,28.9278,28.952,28.8712,28.952,46212.0
2017-01-11 11:40:00,35.81,35.81,35.73,35.78,19007.0,28.944,28.944,28.8793,28.9197,19007.0
2017-01-11 11:45:00,35.77,35.78,35.7,35.7,30792.0,28.9116,28.9197,28.8551,28.8551,30792.0
2017-01-11 11:50:00,35.72,35.72,35.59,35.68,30889.0,28.8712,28.8712,28.7661,28.8389,30889.0
2017-01-11 11:55:00,35.67,35.71,35.6,35.66,15899.0,28.8308,28.8631,28.7742,28.8227,15899.0
2017-01-11 12:00:00,35.66,35.71,35.64,35.67,15831.0,28.8227,28.8631,28.8066,28.8308,15831.0
2017-01-11 12:05:00,35.66,35.69,35.61,35.63,19495.0,28.8227,28.847,28.7823,28.7985,19495.0
2017-01-11 12:10:00,35.63,35.65,35.6,35.63,15800.0,28.7985,28.8146,28.7742,28.7985,15800.0
2017-01-11 12:15:00,35.62,35.64,35.53,35.54,22797.0,28.7904,28.8066,28.7177,28.7257,22797.0
2017-01-11 12:20:00,35.53,35.53,35.46,35.5,24393.0,28.7177,28.7177,28.6611,28.6934,24393.0
2017-01-11 12:25:00,35.48,35.5,35.44,35.49,25673.0,28.6772,28.6934,28.6449,28.6853,25673.0
2017-01-11 12:30:00,35.5,35.51,35.42,35.45,14955.0,28.6934,28.7015,28.6287,28.653,14955.0
2017-01-11 12:35:00,35.45,35.5,35.45,35.45,16564.0,28.653,28.6934,28.653,28.653,16564.0
2017-01-11 12:40:00,35.47,35.47,35.4,35.46,11206.0,28.6692,28.6692,28.6126,28.6611,11206.0
2017-01-11 12:45:00,35.45,35.46,35.39,35.44,27788.0,28.653,28.6611,28.6045,28.6449,27788.0
2017-01-11 12:50:00,35.43,35.47,35.42,35.46,22045.0,28.6368,28.6692,28.6287,28.6611,22045.0
2017-01-11 12:55:00,35.46,35.5,35.45,35.5,34298.0,28.6611,28.6934,28.653,28.6934,34298.0
2017-01-11 13:00:00,35.49,35.56,35.48,35.5,114032.0,28.6853,28.7419,28.6772,28.6934,114032.0
2017-01-11 13:05:00,35.5,35.57,35.49,35.55,48119.0,28.6934,28.75,28.6853,28.7338,48119.0
2017-01-11 13:10:00,35.55,35.56,35.46,35.48,50849.0,28.7338,28.7419,28.6611,28.6772,50849.0
2017-01-11 13:15:00,35.48,35.48,35.43,35.45,45595.0,28.6772,28.6772,28.6368,28.653,45595.0
2017-01-11 13:20:00,35.45,35.47,35.42,35.46,56186.0,28.653,28.6692,28.6287,28.6611,56186.0
2017-01-11 13:25:00,35.46,35.48,35.36,35.38,52637.0,28.6611,28.6772,28.5802,28.5964,52637.0
2017-01-11 13:30:00,35.38,35.46,35.36,35.4,57223.0,28.5964,28.6611,28.5802,28.6126,57223.0
2017-01-11 13:35:00,35.4,35.49,35.38,35.49,41908.0,28.6126,28.6853,28.5964,28.6853,41908.0
2017-01-11 13:40:00,35.48,35.52,35.44,35.52,27263.0,28.6772,28.7096,28.6449,28.7096,27263.0
2017-01-11 13:45:00,35.53,35.53,35.49,35.52,27483.0,28.7177,28.7177,28.6853,28.7096,27483.0
2017-01-11 13:50:00,35.51,35.56,35.49,35.56,55843.0,28.7015,28.7419,28.6853,28.7419,55843.0
2017-01-11 13:55:00,35.57,35.59,35.51,35.51,38851.0,28.75,28.7661,28.7015,28.7015,38851.0
2017-01-11 14:00:00,35.52,35.55,35.5,35.55,18463.0,28.7096,28.7338,28.6934,28.7338,18463.0
2017-01-11 14:05:00,35.54,35.54,35.5,35.52,20115.0,28.7257,28.7257,28.6934,28.7096,20115.0
2017-01-11 14:10:00,35.52,35.61,35.51,35.61,16937.0,28.7096,28.7823,28.7015,28.7823,16937.0
2017-01-11 14:15:00,35.61,35.66,35.58,35.65,19486.0,28.7823,28.8227,28.7581,28.8146,19486.0
2017-01-11 14:20:00,35.64,35.67,35.62,35.63,34937.0,28.8066,28.8308,28.7904,28.7985,34937.0
2017-01-11 14:25:00,35.62,35.63,35.54,35.55,32911.0,28.7904,28.7985,28.7257,28.7338,32911.0
2017-01-11 14:30:00,35.55,35.59,35.54,35.59,17383.0,28.7338,28.7661,28.7257,28.7661,17383.0
2017-01-11 14:35:00,35.58,35.65,35.58,35.63,13720.0,28.7581,28.8146,28.7581,28.7985,13720.0
2017-01-11 14:40:00,35.64,35.64,35.6,35.63,17201.0,28.8066,28.8066,28.7742,28.7985,17201.0
2017-01-11 14:45:00,35.63,35.63,35.58,35.6,11270.0,28.7985,28.7985,28.7581,28.7742,11270.0
2017-01-11 14:50:00,35.6,35.62,35.59,35.61,16642.0,28.7742,28.7904,28.7661,28.7823,16642.0
2017-01-11 14:55:00,35.61,35.63,35.59,35.63,19464.0,28.7823,28.7985,28.7661,28.7985,19464.0
2017-01-11 15:00:00,35.62,35.66,35.6,35.64,113725.0,28.7904,28.8227,28.7742,28.8066,113725.0
2017-01-11 15:05:00,35.65,35.66,35.58,35.59,14136.0,28.8146,28.8227,28.7581,28.7661,14136.0
2017-01-11 15:10:00,35.59,35.64,35.58,35.62,20145.0,28.7661,28.8066,28.7581,28.7904,20145.0
2017-01-11 15:15:00,35.62,35.67,35.62,35.66,19630.0,28.7904,28.8308,28.7904,28.8227,19630.0
2017-01-11 15:20:00,35.67,35.68,35.64,35.65,18709.0,28.8308,28.8389,28.8066,28.8146,18709.0
2017-01-11 15:25:00,35.65,35.66,35.63,35.64,22380.0,28.8146,28.8227,28.7985,28.8066,22380.0
2017-01-11 15:30:00,35.64,35.66,35.62,35.63,26064.0,28.8066,28.8227,28.7904,28.7985,26064.0
2017-01-11 15:35:00,35.63,35.66,35.61,35.65,37182.0,28.7985,28.8227,28.7823,28.8146,37182.0
2017-01-11 15:40:00,35.65,35.65,35.59,35.59,34596.0,28.8146,28.8146,28.7661,28.7661,34596.0
2017-01-11 15:45:00,35.6,35.62,35.59,35.61,66874.0,28.7742,28.7904,28.7661,28.7823,66874.0
2017-01-11 15:50:00,35.62,35.66,35.61,35.64,70767.0,28.7904,28.8227,28.7823,28.8066,70767.0
2017-01-11 15:55:00,35.64,35.66,35.59,35.65,132751.0,28.8066,28.8227,28.7661,28.8146,132751.0
2017-01-12 09:30:00,35.52,35.56,35.41,35.55,49073.0,28.7096,28.7419,28.6207,28.7338,49073.0
2017-01-12 09:35:00,35.56,35.62,35.53,35.58,95592.0,28.7419,28.7904,28.7177,28.7581,95592.0
2017-01-12 09:40:00,35.58,35.65,35.55,35.61,44440.0,28.7581,28.8146,28.7338,28.7823,44440.0
2017-01-12 09:45:00,35.61,35.61,35.46,35.46,11923.0,28.7823,28.7823,28.6611,28.6611,11923.0
2017-01-12 09:50:00,35.44,35.47,35.34,35.36,28073.0,28.6449,28.6692,28.5641,28.5802,28073.0
2017-01-12 09:55:00,35.36,35.36,35.24,35.32,22136.0,28.5802,28.5802,28.4833,28.5479,22136.0
2017-01-12 10:00:00,35.32,35.37,35.19,35.19,28530.0,28.5479,28.5883,28.4428,28.4428,28530.0
2017-01-12 10:05:00,35.19,35.19,35.1,35.14,33286.0,28.4428,28.4428,28.3701,28.4024,33286.0
2017-01-12 10:10:00,35.14,35.17,35.11,35.12,17419.0,28.4024,28.4267,28.3782,28.3863,17419.0
2017-01-12 10:15:00,35.12,35.18,35.09,35.09,37955.0,28.3863,28.4348,28.362,28.362,37955.0
2017-01-12 10:20:00,35.09,35.23,35.08,35.22,30577.0,28.362,28.4752,28.3539,28.4671,30577.0
2017-01-12 10:25:00,35.23,35.27,35.16,35.27,28431.0,28.4752,28.5075,28.4186,28.5075,28431.0
2017-01-12 10:30:00,35.27,35.3,35.23,35.27,18347.0,28.5075,28.5318,28.4752,28.5075,18347.0
2017-01-12 10:35:00,35.27,35.36,35.27,35.33,37727.0,28.5075,28.5802,28.5075,28.556,37727.0
2017-01-12 10:40:00,35.33,35.48,35.32,35.45,31563.0,28.556,28.6772,28.5479,28.653,31563.0
2017-01-12 10:45:00,35.44,35.45,35.37,35.37,20145.0,28.6449,28.653,28.5883,28.5883,20145.0
2017-01-12 10:50:00,35.37,35.37,35.31,35.33,13310.0,28.5883,28.5883,28.5398,28.556,13310.0
2017-01-12 10:55:00,35.33,35.38,35.3,35.36,15867.0,28.556,28.5964,28.5318,28.5802,15867.0
2017-01-12 11:00:00,35.35,35.35,35.28,35.29,24102.0,28.5722,28.5722,28.5156,28.5237,24102.0
2017-01-12 11:05:00,35.3,35.44,35.3,35.44,39822.0,28.5318,28.6449,28.5318,28.6449,39822.0
2017-01-12 11:10:00,35.44,35.44,35.36,35.43,41081.0,28.6449,28.6449,28.5802,28.6368,41081.0
2017-01-12 11:15:00,35.44,35.48,35.38,35.45,45568.0,28.6449,28.6772,28.5964,28.653,45568.0
2017-01-12 11:20:00,35.46,35.54,35.45,35.49,52549.0,28.6611,28.7257,28.653,28.6853,52549.0
2017-01-12 11:25:00,35.49,35.51,35.48,35.5,14001.0,28.6853,28.7015,28.6772,28.6934,14001.0
2017-01-12 11:30:00,35.5,35.52,35.46,35.48,49036.0,28.6934,28.7096,28.6611,28.6772,49036.0
2017-01-12 11:35:00,35.48,35.49,35.41,35.43,12893.0,28.6772,28.6853,28.6207,28.6368,12893.0
2017-01-12 11:40:00,35.44,35.44,35.39,35.41,22612.0,28.6449,28.6449,28.6045,28.6207,22612.0
2017-01-12 11:45:00,35.42,35.45,35.39,35.4,14838.0,28.6287,28.653,28.6045,28.6126,14838.0
2017-01-12 11:50:00,35.4,35.45,35.4,35.43,16131.0,28.6126,28.653,28.6126,28.6368,16131.0
2017-01-12 11:55:00,35.43,35.44,35.41,35.44,8141.0,28.6368,28.6449,28.6207,28.6449,8141.0
2017-01-12 12:00:00,35.45,35.51,35.44,35.5,11008.0,28.653,28.7015,28.6449,28.6934,11008.0
2017-01-12 12:05:00,35.5,35.5,35.47,35.47,7337.0,28.6934,28.6934,28.6692,28.6692,7337.0
2017-01-12 12:10:00,35.47,35.49,35.46,35.46,6900.0,28.6692,28.6853,28.6611,28.6611,6900.0
2017-01-12 12:15:00,35.47,35.58,35.47,35.56,22813.0,28.6692,28.7581,28.6692,28.7419,22813.0
2017-01-12 12:20:00,35.56,35.58,35.52,35.52,7175.0,28.7419,28.7581,28.7096,28.7096,7175.0
2017-01-12 12:25:00,35.53,35.55,35.51,35.53,11196.0,28.7177,28.7338,28.7015,28.7177,11196.0
2017-01-12 12:30:00,35.54,35.58,35.54,35.57,11244.0,28.7257,28.7581,28.7257,28.75,11244.0
2017-01-12 12:35:00,35.58,35.61,35.57,35.58,8833.0,28.7581,28.7823,28.75,28.7581,8833.0
2017-01-12 12:40:00,35.57,35.6,35.56,35.58,11439.0,28.75,28.7742,28.7419,28.7581,11439.0
2017-01-12 12:45:00,35.58,35.6,35.55,35.59,8299.0,28.7581,28.7742,28.7338,28.7661,8299.0
2017-01-12 12:50:00,35.59,35.59,35.56,35.57,6500.0,28.7661,28.7661,28.7419,28.75,6500.0
2017-01-12 12:55:00,35.57,35.6,35.56,35.6,7658.0,28.75,28.7742,28.7419,28.7742,7658.0
2017-01-12 13:00:00,35.6,35.63,35.6,35.6,14845.0,28.7742,28.7985,28.7742,28.7742,14845.0
2017-01-12 13:05:00,35.6,35.61,35.56,35.61,8318.0,28.7742,28.7823,28.7419,28.7823,8318.0
2017-01-12 13:10:00,35.6,35.62,35.59,35.59,10400.0,28.7742,28.7904,28.7661,28.7661,10400.0
2017-01-12 13:15:00,35.58,35.62,35.58,35.6,10332.0,28.7581,28.7904,28.7581,28.7742,10332.0
2017-01-12 13:20:00,35.59,35.6,35.56,35.57,6200.0,28.7661,28.7742,28.7419,28.75,6200.0
2017-01-12 13:25:00,35.57,35.57,35.54,35.57,8517.0,28.75,28.75,28.7257,28.75,8517.0
2017-01-12 13:30:00,35.58,35.62,35.57,35.62,10500.0,28.7581,28.7904,28.75,28.7904,10500.0
2017-01-12 13:35:00,35.62,35.69,35.61,35.66,21203.0,28.7904,28.847,28.7823,28.8227,21203.0
2017-01-12 13:40:00,35.67,35.73,35.67,35.7,16003.0,28.8308,28.8793,28.8308,28.8551,16003.0
2017-01-12 13:45:00,35.7,35.76,35.69,35.76,14455.0,28.8551,28.9036,28.847,28.9036,14455.0
2017-01-12 13:50:00,35.76,35.76,35.68,35.69,15276.0,28.9036,28.9036,28.8389,28.847,15276.0
2017-01-12 13:55:00,35.69,35.71,35.68,35.71,11200.0,28.847,28.8631,28.8389,28.8631,11200.0
2017-01-12 14:00:00,35.7,35.71,35.66,35.67,21253.0,28.8551,28.8631,28.8227,28.8308,21253.0
2017-01-12 14:05:00,35.68,35.68,35.62,35.64,18017.0,28.8389,28.8389,28.7904,28.8066,18017.0
2017-01-12 14:10:00,35.64,35.65,35.6,35.64,19344.0,28.8066,28.8146,28.7742,28.8066,19344.0
2017-01-12 14:15:00,35.63,35.7,35.63,35.7,15757.0,28.7985,28.8551,28.7985,28.8551,15757.0
2017-01-12 14:20:00,35.7,35.71,35.62,35.63,19772.0,28.8551,28.8631,28.7904,28.7985,19772.0
2017-01-12 14:25:00,35.63,35.69,35.63,35.67,15946.0,28.7985,28.847,28.7985,28.8308,15946.0
2017-01-12 14:30:00,35.67,35.78,35.67,35.77,22236.0,28.8308,28.9197,28.8308,28.9116,22236.0
2017-01-12 14:35:00,35.77,35.82,35.77,35.8,25639.0,28.9116,28.952,28.9116,28.9359,25639.0
2017-01-12 14:40:00,35.8,35.81,35.77,35.79,22083.0,28.9359,28.944,28.9116,28.9278,22083.0
2017-01-12 14:45:00,35.78,35.81,35.74,35.75,21359.0,28.9197,28.944,28.8874,28.8955,21359.0
2017-01-12 14:50:00,35.75,35.76,35.72,35.75,13035.0,28.8955,28.9036,28.8712,28.8955,13035.0
2017-01-12 14:55:00,35.76,35.88,35.75,35.85,38164.0,28.9036,29.0005,28.8955,28.9763,38164.0
2017-01-12 15:00:00,35.84,35.84,35.76,35.76,17895.0,28.9682,28.9682,28.9036,28.9036,17895.0
2017-01-12 15:05:00,35.76,35.77,35.71,35.71,14012.0,28.9036,28.9116,28.8631,28.8631,14012.0
2017-01-12 15:10:00,35.71,35.73,35.7,35.71,17192.0,28.8631,28.8793,28.8551,28.8631,17192.0
2017-01-12 15:15:00,35.71,35.71,35.69,35.71,14635.0,28.8631,28.8631,28.847,28.8631,14635.0
2017-01-12 15:20:00,35.72,35.75,35.72,35.75,15296.0,28.8712,28.8955,28.8712,28.8955,15296.0
2017-01-12 15:25:00,35.76,35.76,35.73,35.74,15153.0,28.9036,28.9036,28.8793,28.8874,15153.0
2017-01-12 15:30:00,35.74,35.8,35.74,35.77,26215.0,28.8874,28.9359,28.8874,28.9116,26215.0
2017-01-12 15:35:00,35.77,35.82,35.77,35.82,23214.0,28.9116,28.952,28.9116,28.952,23214.0
2017-01-12 15:40:00,35.82,35.83,35.78,35.8,25163.0,28.952,28.9601,28.9197,28.9359,25163.0
2017-01-12 15:45:00,35.8,35.84,35.79,35.81,29744.0,28.9359,28.9682,28.9278,28.944,29744.0
2017-01-12 15:50:00,35.81,35.83,35.79,35.8,40267.0,28.944,28.9601,28.9278,28.9359,40267.0
2017-01-12 15:55:00,35.81,35.86,35.81,35.81,96001.0,28.944,28.9844,28.944,28.944,96001.0
2017-01-13 09:30:00,35.81,36.1,35.79,36.1,35338.0,28.944,29.1784,28.9278,29.1784,35338.0
2017-01-13 09:35:00,36.07,36.11,35.98,35.98,14361.0,29.1541,29.1864,29.0814,29.0814,14361.0
2017-01-13 09:40:00,36.0,36.1,35.99,36.08,16444.0,29.0975,29.1784,29.0895,29.1622,16444.0
2017-01-13 09:45:00,36.09,36.1,36.01,36.05,30440.0,29.1703,29.1784,29.1056,29.1379,30440.0
2017-01-13 09:50:00,36.06,36.1,36.01,36.02,16686.0,29.146,29.1784,29.1056,29.1137,16686.0
2017-01-13 09:55:00,36.01,36.11,35.95,36.11,16562.0,29.1056,29.1864,29.0571,29.1864,16562.0
2017-01-13 10:00:00,36.1,36.1,36.03,36.04,7892.0,29.1784,29.1784,29.1218,29.1299,7892.0
2017-01-13 10:05:00,36.04,36.05,35.99,36.01,9250.0,29.1299,29.1379,29.0895,29.1056,9250.0
2017-01-13 10:10:00,36.01,36.03,35.97,35.97,10150.0,29.1056,29.1218,29.0733,29.0733,10150.0
2017-01-13 10:15:00,35.96,35.99,35.94,35.95,7390.0,29.0652,29.0895,29.049,29.0571,7390.0
2017-01-13 10:20:00,35.94,35.94,35.88,35.92,11313.0,29.049,29.049,29.0005,29.0329,11313.0
2017-01-13 10:25:00,35.94,35.95,35.9,35.93,7049.0,29.049,29.0571,29.0167,29.041,7049.0
2017-01-13 10:30:00,35.93,35.96,35.92,35.93,8752.0,29.041,29.0652,29.0329,29.041,8752.0
2017-01-13 10:35:00,35.93,35.94,35.91,35.91,9300.0,29.041,29.049,29.0248,29.0248,9300.0
2017-01-13 10:40:00,35.92,35.92,35.89,35.9,8297.0,29.0329,29.0329,29.0086,29.0167,8297.0
2017-01-13 10:45:00,35.91,35.95,35.9,35.94,15857.0,29.0248,29.0571,29.0167,29.049,15857.0
2017-01-13 10:50:00,35.94,35.96,35.92,35.95,11039.0,29.049,29.0652,29.0329,29.0571,11039.0
2017-01-13 10:55:00,35.94,35.96,35.93,35.93,6038.0,29.049,29.0652,29.041,29.041,6038.0
2017-01-13 11:00:00,35.93,35.95,35.92,35.92,6293.0,29.041,29.0571,29.0329,29.0329,6293.0
2017-01-13 11:05:00,35.92,35.93,35.86,35.86,9196.0,29.0329,29.041,28.9844,28.9844,9196.0
2017-01-13 11:10:00,35.86,35.86,35.82,35.84,6954.0,28.9844,28.9844,28.952,28.9682,6954.0
2017-01-13 11:15:00,35.84,35.87,35.83,35.87,8285.0,28.9682,28.9925,28.9601,28.9925,8285.0
2017-01-13 11:20:00,35.87,35.94,35.87,35.91,6800.0,28.9925,29.049,28.9925,29.0248,6800.0
2017-01-13 11:25:00,35.91,35.98,35.9,35.98,9755.0,29.0248,29.0814,29.0167,29.0814,9755.0
2017-01-13 11:30:00,35.98,36.01,35.97,35.99,20098.0,29.0814,29.1056,29.0733,29.0895,20098.0
2017-01-13 11:35:00,35.99,36.0,35.96,35.96,4790.0,29.0895,29.0975,29.0652,29.0652,4790.0
2017-01-13 11:40:00,35.97,35.99,35.95,35.97,9160.0,29.0733,29.0895,29.0571,29.0733,9160.0
2017-01-13 11:45:00,35.98,35.98,35.95,35.97,11251.0,29.0814,29.0814,29.0571,29.0733,11251.0
2017-01-13 11:50:00,35.96,35.99,35.95,35.99,19457.0,29.0652,29.0895,29.0571,29.0895,19457.0
2017-01-13 11:55:00,35.98,36.02,35.98,36.02,12426.0,29.0814,29.1137,29.0814,29.1137,12426.0
2017-01-13 12:00:00,36.01,36.03,36.01,36.02,10417.0,29.1056,29.1218,29.1056,29.1137,10417.0
2017-01-13 12:05:00,36.02,36.03,35.98,35.98,9999.0,29.1137,29.1218,29.0814,29.0814,9999.0
2017-01-13 12:10:00,35.98,35.99,35.96,35.97,6900.0,29.0814,29.0895,29.0652,29.0733,6900.0
2017-01-13 12:15:00,35.98,36.0,35.93,35.96,13238.0,29.0814,29.0975,29.041,29.0652,13238.0
2017-01-13 12:20:00,35.96,35.99,35.95,35.99,10419.0,29.0652,29.0895,29.0571,29.0895,10419.0
2017-01-13 12:25:00,35.99,35.99,35.94,35.95,8797.0,29.0895,29.0895,29.049,29.0571,8797.0
2017-01-13 12:30:00,35.96,36.01,35.95,36.0,6288.0,29.0652,29.1056,29.0571,29.0975,6288.0
2017-01-13 12:35:00,36.0,36.01,35.97,35.97,9294.0,29.0975,29.1056,29.0733,29.0733,9294.0
2017-01-13 12:40:00,35.97,35.99,35.96,35.98,5000.0,29.0733,29.0895,29.0652,29.0814,5000.0
2017-01-13 12:45:00,35.99,36.0,35.98,35.98,7500.0,29.0895,29.0975,29.0814,29.0814,7500.0
2017-01-13 12:50:00,35.97,36.0,35.97,36.0,4300.0,29.0733,29.0975,29.0733,29.0975,4300.0
2017-01-13 12:55:00,35.99,36.0,35.98,35.98,4400.0,29.0895,29.0975,29.0814,29.0814,4400.0
2017-01-13 13:00:00,35.98,35.99,35.94,35.95,6459.0,29.0814,29.0895,29.049,29.0571,6459.0
2017-01-13 13:05:00,35.95,35.96,35.92,35.95,6179.0,29.0571,29.0652,29.0329,29.0571,6179.0
2017-01-13 13:10:00,35.94,35.94,35.9,35.9,4400.0,29.049,29.049,29.0167,29.0167,4400.0
2017-01-13 13:15:00,35.91,35.91,35.9,35.9,2200.0,29.0248,29.0248,29.0167,29.0167,2200.0
2017-01-13 13:20:00,35.91,35.91,35.9,35.9,5881.0,29.0248,29.0248,29.0167,29.0167,5881.0
2017-01-13 13:25:00,35.91,35.91,35.9,35.91,2506.0,29.0248,29.0248,29.0167,29.0248,2506.0
2017-01-13 13:30:00,35.9,35.91,35.89,35.9,7267.0,29.0167,29.0248,29.0086,29.0167,7267.0
2017-01-13 13:35:00,35.9,35.9,35.89,35.9,2700.0,29.0167,29.0167,29.0086,29.0167,2700.0
2017-01-13 13:40:00,35.89,35.9,35.89,35.89,1759.0,29.0086,29.0167,29.0086,29.0086,1759.0
2017-01-13 13:45:00,35.89,35.91,35.87,35.87,11952.0,29.0086,29.0248,28.9925,28.9925,11952.0
2017-01-13 13:50:00,35.87,35.88,35.85,35.87,10794.0,28.9925,29.0005,28.9763,28.9925,10794.0
2017-01-13 13:55:00,35.87,35.9,35.86,35.89,10040.0,28.9925,29.0167,28.9844,29.0086,10040.0
2017-01-13 14:00:00,35.9,35.9,35.89,35.9,4277.0,29.0167,29.0167,29.0086,29.0167,4277.0
2017-01-13 14:05:00,35.89,35.9,35.86,35.86,4927.0,29.0086,29.0167,28.9844,28.9844,4927.0
2017-01-13 14:10:00,35.86,35.87,35.85,35.86,8623.0,28.9844,28.9925,28.9763,28.9844,8623.0
2017-01-13 14:15:00,35.87,35.88,35.86,35.86,6324.0,28.9925,29.0005,28.9844,28.9844,6324.0
2017-01-13 14:20:00,35.86,35.87,35.84,35.85,3940.0,28.9844,28.9925,28.9682,28.9763,3940.0
2017-01-13 14:25:00,35.86,35.87,35.82,35.82,6703.0,28.9844,28.9925,28.952,28.952,6703.0
2017-01-13 14:30:00,35.82,35.86,35.81,35.86,4770.0,28.952,28.9844,28.944,28.9844,4770.0
2017-01-13 14:35:00,35.85,35.87,35.84,35.87,11811.0,28.9763,28.9925,28.9682,28.9925,11811.0
2017-01-13 14:40:00,35.87,35.88,35.86,35.87,11907.0,28.9925,29.0005,28.9844,28.9925,11907.0
2017-01-13 14:45:00,35.87,35.88,35.86,35.87,4900.0,28.9925,29.0005,28.9844,28.9925,4900.0
2017-01-13 14:50:00,35.87,35.9,35.87,35.9,11011.0,28.9925,29.0167,28.9925,29.0167,11011.0
2017-01-13 14:55:00,35.9,35.94,35.89,35.94,12898.0,29.0167,29.049,29.0086,29.049,12898.0
2017-01-13 15:00:00,35.94,35.94,35.94,35.94,3651.0,29.049,29.049,29.049,29.049,3651.0
2017-01-13 15:05:00,35.93,35.99,35.93,35.99,14589.0,29.041,29.0895,29.041,29.0895,14589.0
2017-01-13 15:10:00,35.99,36.02,35.98,36.02,14575.0,29.0895,29.1137,29.0814,29.1137,14575.0
2017-01-13 15:15:00,36.02,36.06,36.02,36.06,13377.0,29.1137,29.146,29.1137,29.146,13377.0
2017-01-13 15:20:00,36.05,36.06,36.02,36.02,15759.0,29.1379,29.146,29.1137,29.1137,15759.0
2017-01-13 15:25:00,36.03,36.03,35.98,35.98,17308.0,29.1218,29.1218,29.0814,29.0814,17308.0
2017-01-13 15:30:00,35.99,35.99,35.97,35.98,23230.0,29.0895,29.0895,29.0733,29.0814,23230.0
2017-01-13 15:35:00,35.99,36.02,35.98,35.98,30315.0,29.0895,29.1137,29.0814,29.0814,30315.0
2017-01-13 15:40:00,35.98,35.98,35.93,35.95,36294.0,29.0814,29.0814,29.041,29.0571,36294.0
2017-01-13 15:45:00,35.95,35.97,35.92,35.92,59526.0,29.0571,29.0733,29.0329,29.0329,59526.0
2017-01-13 15:50:00,35.93,35.95,35.92,35.93,25023.0,29.041,29.0571,29.0329,29.041,25023.0
2017-01-13 15:55:00,35.93,35.94,35.9,35.93,64229.0,29.041,29.049,29.0167,29.041,64229.0
2017-01-17 09:30:00,35.73,35.87,35.67,35.73,42897.0,28.8793,28.9925,28.8308,28.8793,42897.0
2017-01-17 09:35:00,35.74,35.87,35.72,35.86,18529.0,28.8874,28.9925,28.8712,28.9844,18529.0
2017-01-17 09:40:00,35.84,35.88,35.77,35.81,8800.0,28.9682,29.0005,28.9116,28.944,8800.0
2017-01-17 09:45:00,35.8,35.8,35.62,35.65,31607.0,28.9359,28.9359,28.7904,28.8146,31607.0
2017-01-17 09:50:00,35.64,35.65,35.59,35.63,12827.0,28.8066,28.8146,28.7661,28.7985,12827.0
2017-01-17 09:55:00,35.61,35.69,35.6,35.64,24548.0,28.7823,28.847,28.7742,28.8066,24548.0
2017-01-17 10:00:00,35.64,35.67,35.61,35.66,16109.0,28.8066,28.8308,28.7823,28.8227,16109.0
2017-01-17 10:05:00,35.66,35.81,35.61,35.78,28530.0,28.8227,28.944,28.7823,28.9197,28530.0
2017-01-17 10:10:00,35.79,35.87,35.79,35.85,7000.0,28.9278,28.9925,28.9278,28.9763,7000.0
2017-01-17 10:15:00,35.85,35.91,35.83,35.84,8771.0,28.9763,29.0248,28.9601,28.9682,8771.0
2017-01-17 10:20:00,35.85,35.97,35.85,35.88,13840.0,28.9763,29.0733,28.9763,29.0005,13840.0
2017-01-17 10:25:00,35.88,35.89,35.78,35.81,10431.0,29.0005,29.0086,28.9197,28.944,10431.0
2017-01-17 10:30:00,35.83,35.87,35.8,35.86,9843.0,28.9601,28.9925,28.9359,28.9844,9843.0
2017-01-17 10:35:00,35.87,35.87,35.83,35.85,5944.0,28.9925,28.9925,28.9601,28.9763,5944.0
2017-01-17 10:40:00,35.86,35.89,35.84,35.84,8317.0,28.9844,29.0086,28.9682,28.9682,8317.0
2017-01-17 10:45:00,35.85,35.86,35.8,35.81,14296.0,28.9763,28.9844,28.9359,28.944,14296.0
2017-01-17 10:50:00,35.8,35.82,35.78,35.78,6610.0,28.9359,28.952,28.9197,28.9197,6610.0
2017-01-17 10:55:00,35.79,35.81,35.77,35.81,6266.0,28.9278,28.944,28.9116,28.944,6266.0
2017-01-17 11:00:00,35.8,35.84,35.8,35.83,10629.0,28.9359,28.9682,28.9359,28.9601,10629.0
2017-01-17 11:05:00,35.83,35.84,35.82,35.84,5285.0,28.9601,28.9682,28.952,28.9682,5285.0
2017-01-17 11:10:00,35.84,35.84,35.78,35.79,13866.0,28.9682,28.9682,28.9197,28.9278,13866.0
2017-01-17 11:15:00,35.8,35.81,35.71,35.71,10422.0,28.9359,28.944,28.8631,28.8631,10422.0
2017-01-17 11:20:00,35.71,35.76,35.71,35.76,11095.0,28.8631,28.9036,28.8631,28.9036,11095.0
2017-01-17 11:25:00,35.76,35.79,35.72,35.79,9922.0,28.9036,28.9278,28.8712,28.9278,9922.0
2017-01-17 11:30:00,35.79,35.8,35.71,35.72,11830.0,28.9278,28.9359,28.8631,28.8712,11830.0
2017-01-17 11:35:00,35.73,35.78,35.73,35.77,7087.0,28.8793,28.9197,28.8793,28.9116,7087.0
2017-01-17 11:40:00,35.78,35.8,35.73,35.74,7564.0,28.9197,28.9359,28.8793,28.8874,7564.0
2017-01-17 11:45:00,35.73,35.78,35.73,35.76,4844.0,28.8793,28.9197,28.8793,28.9036,4844.0
2017-01-17 11:50:00,35.77,35.8,35.74,35.74,7651.0,28.9116,28.9359,28.8874,28.8874,7651.0
2017-01-17 11:55:00,35.74,35.78,35.74,35.76,4357.0,28.8874,28.9197,28.8874,28.9036,4357.0
2017-01-17 12:00:00,35.76,35.8,35.72,35.8,14419.0,28.9036,28.9359,28.8712,28.9359,14419.0
2017-01-17 12:05:00,35.8,35.82,35.77,35.77,11109.0,28.9359,28.952,28.9116,28.9116,11109.0
2017-01-17 12:10:00,35.77,35.77,35.71,35.72,7200.0,28.9116,28.9116,28.8631,28.8712,7200.0
2017-01-17 12:15:00,35.73,35.77,35.72,35.76,6208.0,28.8793,28.9116,28.8712,28.9036,6208.0
2017-01-17 12:20:00,35.76,35.78,35.75,35.78,5887.0,28.9036,28.9197,28.8955,28.9197,5887.0
2017-01-17 12:25:00,35.78,35.82,35.78,35.81,7143.0,28.9197,28.952,28.9197,28.944,7143.0
2017-01-17 12:30:00,35.81,35.83,35.79,35.81,6883.0,28.944,28.9601,28.9278,28.944,6883.0
2017-01-17 12:35:00,35.82,35.83,35.78,35.78,4470.0,28.952,28.9601,28.9197,28.9197,4470.0
2017-01-17 12:40:00,35.78,35.81,35.77,35.81,5357.0,28.9197,28.944,28.9116,28.944,5357.0
2017-01-17 12:45:00,35.81,35.81,35.76,35.77,9000.0,28.944,28.944,28.9036,28.9116,9000.0
2017-01-17 12:50:00,35.77,35.78,35.75,35.75,9534.0,28.9116,28.9197,28.8955,28.8955,9534.0
2017-01-17 12:55:00,35.75,35.76,35.72,35.74,6700.0,28.8955,28.9036,28.8712,28.8874,6700.0
2017-01-17 13:00:00,35.74,35.75,35.7,35.72,9753.0,28.8874,28.8955,28.8551,28.8712,9753.0
2017-01-17 13:05:00,35.72,35.73,35.67,35.68,14026.0,28.8712,28.8793,28.8308,28.8389,14026.0
2017-01-17 13:10:00,35.68,35.72,35.67,35.7,13010.0,28.8389,28.8712,28.8308,28.8551,13010.0
2017-01-17 13:15:00,35.71,35.75,35.7,35.75,9385.0,28.8631,28.8955,28.8551,28.8955,9385.0
2017-01-17 13:20:00,35.75,35.76,35.72,35.73,9325.0,28.8955,28.9036,28.8712,28.8793,9325.0
2017-01-17 13:25:00,35.73,35.74,35.71,35.71,10761.0,28.8793,28.8874,28.8631,28.8631,10761.0
2017-01-17 13:30:00,35.71,35.72,35.7,35.71,5710.0,28.8631,28.8712,28.8551,28.8631,5710.0
2017-01-17 13:35:00,35.71,35.73,35.7,35.73,9256.0,28.8631,28.8793,28.8551,28.8793,9256.0
2017-01-17 13:40:00,35.73,35.73,35.68,35.69,8699.0,28.8793,28.8793,28.8389,28.847,8699.0
2017-01-17 13:45:00,35.69,35.7,35.66,35.66,10652.0,28.847,28.8551,28.8227,28.8227,10652.0
2017-01-17 13:50:00,35.65,35.67,35.62,35.64,12826.0,28.8146,28.8308,28.7904,28.8066,12826.0
2017-01-17 13:55:00,35.63,35.67,35.63,35.67,9897.0,28.7985,28.8308,28.7985,28.8308,9897.0
2017-01-17 14:00:00,35.67,35.69,35.67,35.68,11617.0,28.8308,28.847,28.8308,28.8389,11617.0
2017-01-17 14:05:00,35.68,35.69,35.67,35.67,8934.0,28.8389,28.847,28.8308,28.8308,8934.0
2017-01-17 14:10:00,35.68,35.7,35.66,35.69,15894.0,28.8389,28.8551,28.8227,28.847,15894.0
2017-01-17 14:15:00,35.69,35.69,35.66,35.67,11097.0,28.847,28.847,28.8227,28.8308,11097.0
2017-01-17 14:20:00,35.66,35.67,35.6,35.6,8148.0,28.8227,28.8308,28.7742,28.7742,8148.0
2017-01-17 14:25:00,35.6,35.6,35.57,35.59,8243.0,28.7742,28.7742,28.75,28.7661,8243.0
2017-01-17 14:30:00,35.59,35.6,35.56,35.59,12686.0,28.7661,28.7742,28.7419,28.7661,12686.0
2017-01-17 14:35:00,35.59,35.59,35.51,35.53,11858.0,28.7661,28.7661,28.7015,28.7177,11858.0
2017-01-17 14:40:00,35.53,35.57,35.51,35.57,13548.0,28.7177,28.75,28.7015,28.75,13548.0
2017-01-17 14:45:00,35.57,35.57,35.53,35.55,7112.0,28.75,28.75,28.7177,28.7338,7112.0
2017-01-17 14:50:00,35.54,35.55,35.51,35.55,10136.0,28.7257,28.7338,28.7015,28.7338,10136.0
2017-01-17 14:55:00,35.54,35.56,35.53,35.56,7053.0,28.7257,28.7419,28.7177,28.7419,7053.0
2017-01-17 15:00:00,35.57,35.57,35.52,35.54,13519.0,28.75,28.75,28.7096,28.7257,13519.0
2017-01-17 15:05:00,35.54,35.55,35.51,35.51,9777.0,28.7257,28.7338,28.7015,28.7015,9777.0
2017-01-17 15:10:00,35.52,35.57,35.51,35.56,10618.0,28.7096,28.75,28.7015,28.7419,10618.0
2017-01-17 15:15:00,35.56,35.58,35.55,35.56,11082.0,28.7419,28.7581,28.7338,28.7419,11082.0
2017-01-17 15:20:00,35.55,35.56,35.52,35.52,11194.0,28.7338,28.7419,28.7096,28.7096,11194.0
2017-01-17 15:25:00,35.52,35.52,35.48,35.48,17683.0,28.7096,28.7096,28.6772,28.6772,17683.0
2017-01-17 15:30:00,35.48,35.53,35.46,35.51,13990.0,28.6772,28.7177,28.6611,28.7015,13990.0
2017-01-17 15:35:00,35.51,35.54,35.51,35.54,16186.0,28.7015,28.7257,28.7015,28.7257,16186.0
2017-01-17 15:40:00,35.53,35.54,35.51,35.53,15990.0,28.7177,28.7257,28.7015,28.7177,15990.0
2017-01-17 15:45:00,35.53,35.56,35.52,35.56,20940.0,28.7177,28.7419,28.7096,28.7419,20940.0
2017-01-17 15:50:00,35.55,35.56,35.53,35.55,27832.0,28.7338,28.7419,28.7177,28.7338,27832.0
2017-01-17 15:55:00,35.55,35.57,35.52,35.57,66419.0,28.7338,28.75,28.7096,28.75,66419.0
2017-01-18 09:30:00,35.7,35.72,35.45,35.46,18968.0,28.8551,28.8712,28.653,28.6611,18968.0
2017-01-18 09:35:00,35.47,35.65,35.41,35.56,12620.0,28.6692,28.8146,28.6207,28.7419,12620.0
2017-01-18 09:40:00,35.6,35.78,35.59,35.76,5800.0,28.7742,28.9197,28.7661,28.9036,5800.0
2017-01-18 09:45:00,35.76,35.8,35.73,35.73,14774.0,28.9036,28.9359,28.8793,28.8793,14774.0
2017-01-18 09:50:00,35.75,35.79,35.73,35.78,15017.0,28.8955,28.9278,28.8793,28.9197,15017.0
2017-01-18 09:55:00,35.78,35.85,35.77,35.84,11017.0,28.9197,28.9763,28.9116,28.9682,11017.0
2017-01-18 10:00:00,35.83,35.87,35.83,35.87,7804.0,28.9601,28.9925,28.9601,28.9925,7804.0
2017-01-18 10:05:00,35.87,35.88,35.83,35.85,8279.0,28.9925,29.0005,28.9601,28.9763,8279.0
2017-01-18 10:10:00,35.86,35.88,35.81,35.87,10650.0,28.9844,29.0005,28.944,28.9925,10650.0
2017-01-18 10:15:00,35.88,35.92,35.86,35.87,12695.0,29.0005,29.0329,28.9844,28.9925,12695.0
2017-01-18 10:20:00,35.89,35.93,35.88,35.88,5869.0,29.0086,29.041,29.0005,29.0005,5869.0
2017-01-18 10:25:00,35.87,35.87,35.75,35.75,21049.0,28.9925,28.9925,28.8955,28.8955,21049.0
2017-01-18 10:30:00,35.75,35.77,35.73,35.76,18858.0,28.8955,28.9116,28.8793,28.9036,18858.0
2017-01-18 10:35:00,35.77,35.79,35.76,35.79,6714.0,28.9116,28.9278,28.9036,28.9278,6714.0
2017-01-18 10:40:00,35.78,35.78,35.72,35.72,8100.0,28.9197,28.9197,28.8712,28.8712,8100.0
2017-01-18 10:45:00,35.72,35.76,35.71,35.76,6680.0,28.8712,28.9036,28.8631,28.9036,6680.0
2017-01-18 10:50:00,35.76,35.76,35.74,35.76,6959.0,28.9036,28.9036,28.8874,28.9036,6959.0
2017-01-18 10:55:00,35.77,35.86,35.77,35.83,10117.0,28.9116,28.9844,28.9116,28.9601,10117.0
2017-01-18 11:00:00,35.83,35.83,35.79,35.83,9259.0,28.9601,28.9601,28.9278,28.9601,9259.0
2017-01-18 11:05:00,35.83,35.84,35.79,35.8,6301.0,28.9601,28.9682,28.9278,28.9359,6301.0
2017-01-18 11:10:00,35.8,35.8,35.75,35.75,9145.0,28.9359,28.9359,28.8955,28.8955,9145.0
2017-01-18 11:15:00,35.76,35.76,35.72,35.72,6605.0,28.9036,28.9036,28.8712,28.8712,6605.0
2017-01-18 11:20:00,35.72,35.73,35.7,35.71,8304.0,28.8712,28.8793,28.8551,28.8631,8304.0
2017-01-18 11:25:00,35.72,35.78,35.71,35.78,8514.0,28.8712,28.9197,28.8631,28.9197,8514.0
2017-01-18 11:30:00,35.78,35.83,35.78,35.81,11402.0,28.9197,28.9601,28.9197,28.944,11402.0
2017-01-18 11:35:00,35.8,35.81,35.75,35.75,17124.0,28.9359,28.944,28.8955,28.8955,17124.0
2017-01-18 11:40:00,35.75,35.77,35.74,35.75,7387.0,28.8955,28.9116,28.8874,28.8955,7387.0
2017-01-18 11:45:00,35.75,35.8,35.75,35.8,6842.0,28.8955,28.9359,28.8955,28.9359,6842.0
2017-01-18 11:50:00,35.8,35.8,35.76,35.79,13808.0,28.9359,28.9359,28.9036,28.9278,13808.0
2017-01-18 11:55:00,35.79,35.79,35.66,35.67,9551.0,28.9278,28.9278,28.8227,28.8308,9551.0
2017-01-18 12:00:00,35.66,35.73,35.66,35.73,13471.0,28.8227,28.8793,28.8227,28.8793,13471.0
2017-01-18 12:05:00,35.72,35.77,35.72,35.77,3702.0,28.8712,28.9116,28.8712,28.9116,3702.0
2017-01-18 12:10:00,35.77,35.79,35.75,35.76,7555.0,28.9116,28.9278,28.8955,28.9036,7555.0
2017-01-18 12:15:00,35.76,35.76,35.74,35.75,8200.0,28.9036,28.9036,28.8874,28.8955,8200.0
2017-01-18 12:20:00,35.75,35.75,35.71,35.71,7556.0,28.8955,28.8955,28.8631,28.8631,7556.0
2017-01-18 12:25:00,35.7,35.7,35.68,35.69,8111.0,28.8551,28.8551,28.8389,28.847,8111.0
2017-01-18 12:30:00,35.69,35.69,35.67,35.67,5643.0,28.847,28.847,28.8308,28.8308,5643.0
2017-01-18 12:35:00,35.67,35.69,35.66,35.67,5100.0,28.8308,28.847,28.8227,28.8308,5100.0
2017-01-18 12:40:00,35.67,35.69,35.67,35.68,3900.0,28.8308,28.847,28.8308,28.8389,3900.0
2017-01-18 12:45:00,35.67,35.67,35.64,35.65,6500.0,28.8308,28.8308,28.8066,28.8146,6500.0
2017-01-18 12:50:00,35.65,35.65,35.62,35.62,17754.0,28.8146,28.8146,28.7904,28.7904,17754.0
2017-01-18 12:55:00,35.61,35.64,35.61,35.64,6337.0,28.7823,28.8066,28.7823,28.8066,6337.0
2017-01-18 13:00:00,35.63,35.67,35.63,35.67,5906.0,28.7985,28.8308,28.7985,28.8308,5906.0
2017-01-18 13:05:00,35.66,35.7,35.66,35.7,7920.0,28.8227,28.8551,28.8227,28.8551,7920.0
2017-01-18 13:10:00,35.69,35.7,35.67,35.67,5634.0,28.847,28.8551,28.8308,28.8308,5634.0
2017-01-18 13:15:00,35.67,35.69,35.67,35.68,4985.0,28.8308,28.847,28.8308,28.8389,4985.0
2017-01-18 13:20:00,35.68,35.68,35.65,35.67,6625.0,28.8389,28.8389,28.8146,28.8308,6625.0
2017-01-18 13:25:00,35.67,35.69,35.67,35.68,6441.0,28.8308,28.847,28.8308,28.8389,6441.0
2017-01-18 13:30:00,35.68,35.72,35.67,35.72,17698.0,28.8389,28.8712,28.8308,28.8712,17698.0
2017-01-18 13:35:00,35.72,35.78,35.72,35.77,18677.0,28.8712,28.9197,28.8712,28.9116,18677.0
2017-01-18 13:40:00,35.77,35.8,35.76,35.79,50403.0,28.9116,28.9359,28.9036,28.9278,50403.0
2017-01-18 13:45:00,35.79,35.8,35.76,35.8,6783.0,28.9278,28.9359,28.9036,28.9359,6783.0
2017-01-18 13:50:00,35.79,35.8,35.78,35.79,4993.0,28.9278,28.9359,28.9197,28.9278,4993.0
2017-01-18 13:55:00,35.79,35.79,35.78,35.78,4670.0,28.9278,28.9278,28.9197,28.9197,4670.0
2017-01-18 14:00:00,35.78,35.79,35.77,35.77,4861.0,28.9197,28.9278,28.9116,28.9116,4861.0
2017-01-18 14:05:00,35.77,35.81,35.77,35.79,9147.0,28.9116,28.944,28.9116,28.9278,9147.0
2017-01-18 14:10:00,35.79,35.82,35.78,35.8,17053.0,28.9278,28.952,28.9197,28.9359,17053.0
2017-01-18 14:15:00,35.81,35.83,35.8,35.82,9757.0,28.944,28.9601,28.9359,28.952,9757.0
2017-01-18 14:20:00,35.83,35.84,35.79,35.8,9004.0,28.9601,28.9682,28.9278,28.9359,9004.0
2017-01-18 14:25:00,35.8,35.84,35.78,35.83,22661.0,28.9359,28.9682,28.9197,28.9601,22661.0
2017-01-18 14:30:00,35.83,35.83,35.8,35.81,8413.0,28.9601,28.9601,28.9359,28.944,8413.0
2017-01-18 14:35:00,35.82,35.84,35.81,35.83,16168.0,28.952,28.9682,28.944,28.9601,16168.0
2017-01-18 14:40:00,35.83,35.83,35.81,35.82,4371.0,28.9601,28.9601,28.944,28.952,4371.0
2017-01-18 14:45:00,35.82,35.82,35.8,35.81,3221.0,28.952,28.952,28.9359,28.944,3221.0
2017-01-18 14:50:00,35.8,35.84,35.8,35.84,5264.0,28.9359,28.9682,28.9359,28.9682,5264.0
2017-01-18 14:55:00,35.84,35.88,35.84,35.87,8345.0,28.9682,29.0005,28.9682,28.9925,8345.0
2017-01-18 15:00:00,35.87,35.88,35.82,35.85,7902.0,28.9925,29.0005,28.952,28.9763,7902.0
2017-01-18 15:05:00,35.85,35.87,35.84,35.86,4229.0,28.9763,28.9925,28.9682,28.9844,4229.0
2017-01-18 15:10:00,35.86,35.87,35.85,35.85,6648.0,28.9844,28.9925,28.9763,28.9763,6648.0
2017-01-18 15:15:00,35.86,35.89,35.85,35.89,5390.0,28.9844,29.0086,28.9763,29.0086,5390.0
2017-01-18 15:20:00,35.89,35.89,35.87,35.88,9402.0,29.0086,29.0086,28.9925,29.0005,9402.0
2017-01-18 15:25:00,35.89,35.89,35.87,35.88,12180.0,29.0086,29.0086,28.9925,29.0005,12180.0
2017-01-18 15:30:00,35.88,35.88,35.84,35.86,17338.0,29.0005,29.0005,28.9682,28.9844,17338.0
2017-01-18 15:35:00,35.85,35.88,35.85,35.87,9452.0,28.9763,29.0005,28.9763,28.9925,9452.0
2017-01-18 15:40:00,35.87,35.92,35.84,35.91,37329.0,28.9925,29.0329,28.9682,29.0248,37329.0
2017-01-18 15:45:00,35.91,35.97,35.91,35.96,31864.0,29.0248,29.0733,29.0248,29.0652,31864.0
2017-01-18 15:50:00,35.96,36.0,35.96,35.98,99907.0,29.0652,29.0975,29.0652,29.0814,99907.0
2017-01-18 15:55:00,35.98,35.99,35.97,35.99,97058.0,29.0814,29.0895,29.0733,29.0895,97058.0
2017-01-19 09:30:00,35.89,36.19,35.89,36.15,38972.0,29.0086,29.2511,29.0086,29.2188,38972.0
2017-01-19 09:35:00,36.17,36.18,36.13,36.16,9400.0,29.2349,29.243,29.2026,29.2269,9400.0
2017-01-19 09:40:00,36.14,36.19,36.05,36.09,14595.0,29.2107,29.2511,29.1379,29.1703,14595.0
2017-01-19 09:45:00,36.1,36.13,36.04,36.06,27210.0,29.1784,29.2026,29.1299,29.146,27210.0
2017-01-19 09:50:00,36.05,36.08,36.04,36.06,19937.0,29.1379,29.1622,29.1299,29.146,19937.0
2017-01-19 09:55:00,36.07,36.15,36.06,36.15,29808.0,29.1541,29.2188,29.146,29.2188,29808.0
2017-01-19 10:00:00,36.15,36.16,36.1,36.1,42333.0,29.2188,29.2269,29.1784,29.1784,42333.0
2017-01-19 10:05:00,36.1,36.11,35.91,35.93,57437.0,29.1784,29.1864,29.0248,29.041,57437.0
2017-01-19 10:10:00,35.93,35.97,35.89,35.97,53815.0,29.041,29.0733,29.0086,29.0733,53815.0
2017-01-19 10:15:00,35.96,36.02,35.93,35.98,37769.0,29.0652,29.1137,29.041,29.0814,37769.0
2017-01-19 10:20:00,35.98,36.05,35.94,36.05,67380.0,29.0814,29.1379,29.049,29.1379,67380.0
2017-01-19 10:25:00,36.05,36.18,36.04,36.15,28677.0,29.1379,29.243,29.1299,29.2188,28677.0
2017-01-19 10:30:00,36.16,36.17,36.12,36.12,22714.0,29.2269,29.2349,29.1945,29.1945,22714.0
2017-01-19 10:35:00,36.13,36.13,36.05,36.09,28861.0,29.2026,29.2026,29.1379,29.1703,28861.0
2017-01-19 10:40:00,36.09,36.15,36.08,36.15,14509.0,29.1703,29.2188,29.1622,29.2188,14509.0
2017-01-19 10:45:00,36.16,36.17,35.94,35.96,46098.0,29.2269,29.2349,29.049,29.0652,46098.0
2017-01-19 10:50:00,35.97,35.97,35.85,35.87,34098.0,29.0733,29.0733,28.9763,28.9925,34098.0
2017-01-19 10:55:00,35.87,35.88,35.77,35.8,33727.0,28.9925,29.0005,28.9116,28.9359,33727.0
2017-01-19 11:00:00,35.79,35.87,35.76,35.81,34281.0,28.9278,28.9925,28.9036,28.944,34281.0
2017-01-19 11:05:00,35.83,35.93,35.79,35.87,26948.0,28.9601,29.041,28.9278,28.9925,26948.0
2017-01-19 11:10:00,35.87,35.98,35.87,35.98,19277.0,28.9925,29.0814,28.9925,29.0814,19277.0
2017-01-19 11:15:00,35.98,36.06,35.95,36.06,20300.0,29.0814,29.146,29.0571,29.146,20300.0
2017-01-19 11:20:00,36.06,36.07,36.02,36.04,19618.0,29.146,29.1541,29.1137,29.1299,19618.0
2017-01-19 11:25:00,36.04,36.05,36.0,36.02,47294.0,29.1299,29.1379,29.0975,29.1137,47294.0
2017-01-19 11:30:00,36.02,36.02,35.9,35.9,34447.0,29.1137,29.1137,29.0167,29.0167,34447.0
2017-01-19 11:35:00,35.9,35.91,35.79,35.79,54411.0,29.0167,29.0248,28.9278,28.9278,54411.0
2017-01-19 11:40:00,35.81,35.93,35.79,35.93,55997.0,28.944,29.041,28.9278,29.041,55997.0
2017-01-19 11:45:00,35.93,35.98,35.93,35.97,8719.0,29.041,29.0814,29.041,29.0733,8719.0
2017-01-19 11:50:00,35.97,35.99,35.96,35.98,10198.0,29.0733,29.0895,29.0652,29.0814,10198.0
2017-01-19 11:55:00,35.99,36.01,35.96,35.98,21386.0,29.0895,29.1056,29.0652,29.0814,21386.0
2017-01-19 12:00:00,35.98,36.0,35.97,36.0,9642.0,29.0814,29.0975,29.0733,29.0975,9642.0
2017-01-19 12:05:00,36.0,36.01,35.97,36.01,10716.0,29.0975,29.1056,29.0733,29.1056,10716.0
2017-01-19 12:10:00,36.01,36.03,36.01,36.02,9600.0,29.1056,29.1218,29.1056,29.1137,9600.0
2017-01-19 12:15:00,36.03,36.05,36.03,36.04,14990.0,29.1218,29.1379,29.1218,29.1299,14990.0
2017-01-19 12:20:00,36.03,36.06,36.02,36.02,18019.0,29.1218,29.146,29.1137,29.1137,18019.0
2017-01-19 12:25:00,36.03,36.05,36.0,36.02,8953.0,29.1218,29.1379,29.0975,29.1137,8953.0
2017-01-19 12:30:00,36.02,36.04,35.93,35.93,31200.0,29.1137,29.1299,29.041,29.041,31200.0
2017-01-19 12:35:00,35.93,35.93,35.79,35.8,69312.0,29.041,29.041,28.9278,28.9359,69312.0
2017-01-19 12:40:00,35.79,35.8,35.71,35.78,79255.0,28.9278,28.9359,28.8631,28.9197,79255.0
2017-01-19 12:45:00,35.79,35.82,35.77,35.82,16912.0,28.9278,28.952,28.9116,28.952,16912.0
2017-01-19 12:50:00,35.82,35.87,35.81,35.86,12095.0,28.952,28.9925,28.944,28.9844,12095.0
2017-01-19 12:55:00,35.86,35.87,35.84,35.84,11751.0,28.9844,28.9925,28.9682,28.9682,11751.0
2017-01-19 13:00:00,35.84,35.9,35.81,35.9,20985.0,28.9682,29.0167,28.944,29.0167,20985.0
2017-01-19 13:05:00,35.89,35.91,35.87,35.89,18670.0,29.0086,29.0248,28.9925,29.0086,18670.0
2017-01-19 13:10:00,35.9,35.92,35.88,35.91,11790.0,29.0167,29.0329,29.0005,29.0248,11790.0
2017-01-19 13:15:00,35.91,35.93,35.89,35.9,14802.0,29.0248,29.041,29.0086,29.0167,14802.0
2017-01-19 13:20:00,35.9,35.92,35.88,35.88,10660.0,29.0167,29.0329,29.0005,29.0005,10660.0
2017-01-19 13:25:00,35.88,35.9,35.87,35.88,8828.0,29.0005,29.0167,28.9925,29.0005,8828.0
2017-01-19 13:30:00,35.87,35.89,35.86,35.89,6998.0,28.9925,29.0086,28.9844,29.0086,6998.0
2017-01-19 13:35:00,35.89,35.89,35.87,35.89,70782.0,29.0086,29.0086,28.9925,29.0086,70782.0
2017-01-19 13:40:00,35.9,35.9,35.88,35.89,10814.0,29.0167,29.0167,29.0005,29.0086,10814.0
2017-01-19 13:45:00,35.9,35.9,35.87,35.87,10920.0,29.0167,29.0167,28.9925,28.9925,10920.0
2017-01-19 13:50:00,35.87,35.88,35.84,35.88,20282.0,28.9925,29.0005,28.9682,29.0005,20282.0
2017-01-19 13:55:00,35.88,35.9,35.87,35.89,12146.0,29.0005,29.0167,28.9925,29.0086,12146.0
2017-01-19 14:00:00,35.89,35.93,35.89,35.93,8632.0,29.0086,29.041,29.0086,29.041,8632.0
2017-01-19 14:05:00,35.93,35.93,35.83,35.84,28960.0,29.041,29.041,28.9601,28.9682,28960.0
2017-01-19 14:10:00,35.84,35.85,35.74,35.74,46314.0,28.9682,28.9763,28.8874,28.8874,46314.0
2017-01-19 14:15:00,35.75,35.75,35.69,35.69,47336.0,28.8955,28.8955,28.847,28.847,47336.0
2017-01-19 14:20:00,35.7,35.77,35.61,35.75,124581.0,28.8551,28.9116,28.7823,28.8955,124581.0
2017-01-19 14:25:00,35.75,35.75,35.63,35.65,77776.0,28.8955,28.8955,28.7985,28.8146,77776.0
2017-01-19 14:30:00,35.65,35.67,35.61,35.63,67393.0,28.8146,28.8308,28.7823,28.7985,67393.0
2017-01-19 14:35:00,35.64,35.71,35.64,35.71,23989.0,28.8066,28.8631,28.8066,28.8631,23989.0
2017-01-19 14:40:00,35.71,35.77,35.7,35.77,21898.0,28.8631,28.9116,28.8551,28.9116,21898.0
2017-01-19 14:45:00,35.77,35.78,35.76,35.77,15177.0,28.9116,28.9197,28.9036,28.9116,15177.0
2017-01-19 14:50:00,35.76,35.79,35.74,35.77,21227.0,28.9036,28.9278,28.8874,28.9116,21227.0
2017-01-19 14:55:00,35.77,35.77,35.7,35.7,10860.0,28.9116,28.9116,28.8551,28.8551,10860.0
2017-01-19 15:00:00,35.71,35.74,35.68,35.74,26204.0,28.8631,28.8874,28.8389,28.8874,26204.0
2017-01-19 15:05:00,35.73,35.78,35.72,35.76,21837.0,28.8793,28.9197,28.8712,28.9036,21837.0
2017-01-19 15:10:00,35.76,35.8,35.75,35.78,23924.0,28.9036,28.9359,28.8955,28.9197,23924.0
2017-01-19 15:15:00,35.79,35.87,35.78,35.84,19457.0,28.9278,28.9925,28.9197,28.9682,19457.0
2017-01-19 15:20:00,35.84,35.86,35.82,35.86,26533.0,28.9682,28.9844,28.952,28.9844,26533.0
2017-01-19 15:25:00,35.86,35.88,35.83,35.84,12013.0,28.9844,29.0005,28.9601,28.9682,12013.0
2017-01-19 15:30:00,35.84,35.85,35.79,35.8,27920.0,28.9682,28.9763,28.9278,28.9359,27920.0
2017-01-19 15:35:00,35.8,35.83,35.79,35.81,18548.0,28.9359,28.9601,28.9278,28.944,18548.0
2017-01-19 15:40:00,35.82,35.84,35.8,35.84,24694.0,28.952,28.9682,28.9359,28.9682,24694.0
2017-01-19 15:45:00,35.84,35.85,35.81,35.85,42872.0,28.9682,28.9763,28.944,28.9763,42872.0
2017-01-19 15:50:00,35.85,35.86,35.82,35.85,48183.0,28.9763,28.9844,28.952,28.9763,48183.0
2017-01-19 15:55:00,35.85,35.86,35.82,35.83,85618.0,28.9763,28.9844,28.952,28.9601,85618.0
2017-01-20 09:30:00,35.89,36.17,35.84,36.16,150398.0,29.0086,29.2349,28.9682,29.2269,150398.0
2017-01-20 09:35:00,36.16,36.4,36.15,36.29,48849.0,29.2269,29.4208,29.2188,29.3319,48849.0
2017-01-20 09:40:00,36.28,36.3,36.14,36.14,19141.0,29.3239,29.34,29.2107,29.2107,19141.0
2017-01-20 09:45:00,36.14,36.14,36.06,36.07,12482.0,29.2107,29.2107,29.146,29.1541,12482.0
2017-01-20 09:50:00,36.09,36.12,36.05,36.1,14529.0,29.1703,29.1945,29.1379,29.1784,14529.0
2017-01-20 09:55:00,36.09,36.2,36.08,36.15,8782.0,29.1703,29.2592,29.1622,29.2188,8782.0
2017-01-20 10:00:00,36.16,36.2,36.11,36.13,7078.0,29.2269,29.2592,29.1864,29.2026,7078.0
2017-01-20 10:05:00,36.12,36.2,36.11,36.13,21902.0,29.1945,29.2592,29.1864,29.2026,21902.0
2017-01-20 10:10:00,36.13,36.24,36.13,36.23,19365.0,29.2026,29.2915,29.2026,29.2834,19365.0
2017-01-20 10:15:00,36.23,36.28,36.22,36.27,15413.0,29.2834,29.3239,29.2754,29.3158,15413.0
2017-01-20 10:20:00,36.25,36.28,36.2,36.2,10654.0,29.2996,29.3239,29.2592,29.2592,10654.0
2017-01-20 10:25:00,36.2,36.22,36.16,36.17,18328.0,29.2592,29.2754,29.2269,29.2349,18328.0
2017-01-20 10:30:00,36.18,36.2,36.16,36.18,16450.0,29.243,29.2592,29.2269,29.243,16450.0
2017-01-20 10:35:00,36.19,36.22,36.18,36.19,21410.0,29.2511,29.2754,29.243,29.2511,21410.0
2017-01-20 10:40:00,36.2,36.25,36.17,36.25,12883.0,29.2592,29.2996,29.2349,29.2996,12883.0
2017-01-20 10:45:00,36.25,36.28,36.25,36.26,12789.0,29.2996,29.3239,29.2996,29.3077,12789.0
2017-01-20 10:50:00,36.26,36.3,36.25,36.29,11819.0,29.3077,29.34,29.2996,29.3319,11819.0
2017-01-20 10:55:00,36.29,36.32,36.28,36.31,14622.0,29.3319,29.3562,29.3239,29.3481,14622.0
2017-01-20 11:00:00,36.31,36.36,36.3,36.36,16124.0,29.3481,29.3885,29.34,29.3885,16124.0
2017-01-20 11:05:00,36.36,36.39,36.35,36.37,22316.0,29.3885,29.4128,29.3804,29.3966,22316.0
2017-01-20 11:10:00,36.38,36.38,36.31,36.34,26335.0,29.4047,29.4047,29.3481,29.3723,26335.0
2017-01-20 11:15:00,36.35,36.35,36.31,36.33,32720.0,29.3804,29.3804,29.3481,29.3643,32720.0
2017-01-20 11:20:00,36.33,36.33,36.23,36.24,27991.0,29.3643,29.3643,29.2834,29.2915,27991.0
2017-01-20 11:25:00,36.23,36.28,36.21,36.27,31324.0,29.2834,29.3239,29.2673,29.3158,31324.0
2017-01-20 11:30:00,36.26,36.3,36.25,36.29,20039.0,29.3077,29.34,29.2996,29.3319,20039.0
2017-01-20 11:35:00,36.29,36.31,36.29,36.31,14568.0,29.3319,29.3481,29.3319,29.3481,14568.0
2017-01-20 11:40:00,36.3,36.31,36.25,36.28,23503.0,29.34,29.3481,29.2996,29.3239,23503.0
2017-01-20 11:45:00,36.28,36.29,36.25,36.26,10840.0,29.3239,29.3319,29.2996,29.3077,10840.0
2017-01-20 11:50:00,36.26,36.26,36.21,36.22,15344.0,29.3077,29.3077,29.2673,29.2754,15344.0
2017-01-20 11:55:00,36.22,36.26,36.21,36.26,18845.0,29.2754,29.3077,29.2673,29.3077,18845.0
2017-01-20 12:00:00,36.26,36.26,36.22,36.22,18775.0,29.3077,29.3077,29.2754,29.2754,18775.0
2017-01-20 12:05:00,36.21,36.21,36.08,36.18,47551.0,29.2673,29.2673,29.1622,29.243,47551.0
2017-01-20 12:10:00,36.18,36.18,36.09,36.09,25783.0,29.243,29.243,29.1703,29.1703,25783.0
2017-01-20 12:15:00,36.09,36.22,36.07,36.22,21735.0,29.1703,29.2754,29.1541,29.2754,21735.0
2017-01-20 12:20:00,36.22,36.26,36.18,36.21,34103.0,29.2754,29.3077,29.243,29.2673,34103.0
2017-01-20 12:25:00,36.21,36.23,36.11,36.14,33267.0,29.2673,29.2834,29.1864,29.2107,33267.0
2017-01-20 12:30:00,36.14,36.15,36.08,36.15,22379.0,29.2107,29.2188,29.1622,29.2188,22379.0
2017-01-20 12:35:00,36.15,36.15,36.09,36.14,36146.0,29.2188,29.2188,29.1703,29.2107,36146.0
2017-01-20 12:40:00,36.15,36.23,36.15,36.23,23102.0,29.2188,29.2834,29.2188,29.2834,23102.0
2017-01-20 12:45:00,36.23,36.26,36.22,36.24,17899.0,29.2834,29.3077,29.2754,29.2915,17899.0
2017-01-20 12:50:00,36.23,36.26,36.2,36.22,23018.0,29.2834,29.3077,29.2592,29.2754,23018.0
2017-01-20 12:55:00,36.23,36.25,36.19,36.25,11781.0,29.2834,29.2996,29.2511,29.2996,11781.0
2017-01-20 13:00:00,36.26,36.27,36.2,36.23,18671.0,29.3077,29.3158,29.2592,29.2834,18671.0
2017-01-20 13:05:00,36.23,36.27,36.23,36.27,16456.0,29.2834,29.3158,29.2834,29.3158,16456.0
2017-01-20 13:10:00,36.27,36.33,36.26,36.3,51402.0,29.3158,29.3643,29.3077,29.34,51402.0
2017-01-20 13:15:00,36.29,36.42,36.28,36.4,40400.0,29.3319,29.437,29.3239,29.4208,40400.0
2017-01-20 13:20:00,36.4,36.45,36.4,36.45,21659.0,29.4208,29.4613,29.4208,29.4613,21659.0
2017-01-20 13:25:00,36.44,36.45,36.34,36.43,56795.0,29.4532,29.4613,29.3723,29.4451,56795.0
2017-01-20 13:30:00,36.43,36.43,36.39,36.39,18917.0,29.4451,29.4451,29.4128,29.4128,18917.0
2017-01-20 13:35:00,36.39,36.41,36.38,36.39,13064.0,29.4128,29.4289,29.4047,29.4128,13064.0
2017-01-20 13:40:00,36.39,36.47,36.39,36.47,16238.0,29.4128,29.4774,29.4128,29.4774,16238.0
2017-01-20 13:45:00,36.47,36.5,36.45,36.45,23319.0,29.4774,29.5017,29.4613,29.4613,23319.0
2017-01-20 13:50:00,36.44,36.46,36.43,36.43,11817.0,29.4532,29.4693,29.4451,29.4451,11817.0
2017-01-20 13:55:00,36.44,36.46,36.43,36.44,11304.0,29.4532,29.4693,29.4451,29.4532,11304.0
2017-01-20 14:00:00,36.44,36.44,36.38,36.39,12881.0,29.4532,29.4532,29.4047,29.4128,12881.0
2017-01-20 14:05:00,36.39,36.39,36.33,36.33,9897.0,29.4128,29.4128,29.3643,29.3643,9897.0
2017-01-20 14:10:00,36.33,36.4,36.33,36.39,30282.0,29.3643,29.4208,29.3643,29.4128,30282.0
2017-01-20 14:15:00,36.39,36.42,36.37,36.4,18363.0,29.4128,29.437,29.3966,29.4208,18363.0
2017-01-20 14:20:00,36.4,36.41,36.31,36.32,15349.0,29.4208,29.4289,29.3481,29.3562,15349.0
2017-01-20 14:25:00,36.32,36.35,36.3,36.35,11520.0,29.3562,29.3804,29.34,29.3804,11520.0
2017-01-20 14:30:00,36.34,36.39,36.34,36.39,19003.0,29.3723,29.4128,29.3723,29.4128,19003.0
2017-01-20 14:35:00,36.37,36.38,36.33,36.38,13123.0,29.3966,29.4047,29.3643,29.4047,13123.0
2017-01-20 14:40:00,36.37,36.43,36.36,36.41,13562.0,29.3966,29.4451,29.3885,29.4289,13562.0
2017-01-20 14:45:00,36.42,36.43,36.38,36.39,19025.0,29.437,29.4451,29.4047,29.4128,19025.0
2017-01-20 14:50:00,36.39,36.42,36.39,36.4,13269.0,29.4128,29.437,29.4128,29.4208,13269.0
2017-01-20 14:55:00,36.4,36.4,36.34,36.35,12374.0,29.4208,29.4208,29.3723,29.3804,12374.0
2017-01-20 15:00:00,36.36,36.41,36.36,36.39,10193.0,29.3885,29.4289,29.3885,29.4128,10193.0
2017-01-20 15:05:00,36.39,36.44,36.39,36.44,27074.0,29.4128,29.4532,29.4128,29.4532,27074.0
2017-01-20 15:10:00,36.44,36.47,36.43,36.45,17328.0,29.4532,29.4774,29.4451,29.4613,17328.0
2017-01-20 15:15:00,36.45,36.45,36.39,36.41,19564.0,29.4613,29.4613,29.4128,29.4289,19564.0
2017-01-20 15:20:00,36.41,36.41,36.36,36.37,24851.0,29.4289,29.4289,29.3885,29.3966,24851.0
2017-01-20 15:25:00,36.37,36.4,36.33,36.34,18284.0,29.3966,29.4208,29.3643,29.3723,18284.0
2017-01-20 15:30:00,36.34,36.37,36.32,36.36,26139.0,29.3723,29.3966,29.3562,29.3885,26139.0
2017-01-20 15:35:00,36.35,36.36,36.33,36.35,29779.0,29.3804,29.3885,29.3643,29.3804,29779.0
2017-01-20 15:40:00,36.35,36.36,36.33,36.34,28076.0,29.3804,29.3885,29.3643,29.3723,28076.0
2017-01-20 15:45:00,36.34,36.37,36.33,36.36,36799.0,29.3723,29.3966,29.3643,29.3885,36799.0
2017-01-20 15:50:00,36.35,36.38,36.31,36.34,52852.0,29.3804,29.4047,29.3481,29.3723,52852.0
2017-01-20 15:55:00,36.33,36.38,36.33,36.37,105030.0,29.3643,29.4047,29.3643,29.3966,105030.0
2017-01-23 09:30:00,36.3,36.49,36.17,36.34,45301.0,29.34,29.4936,29.2349,29.3723,45301.0
2017-01-23 09:35:00,36.36,36.43,36.32,36.37,18754.0,29.3885,29.4451,29.3562,29.3966,18754.0
2017-01-23 09:40:00,36.39,36.42,36.29,36.3,13577.0,29.4128,29.437,29.3319,29.34,13577.0
2017-01-23 09:45:00,36.3,36.33,36.25,36.27,20665.0,29.34,29.3643,29.2996,29.3158,20665.0
2017-01-23 09:50:00,36.27,36.27,36.05,36.09,18573.0,29.3158,29.3158,29.1379,29.1703,18573.0
2017-01-23 09:55:00,36.08,36.1,36.03,36.06,12441.0,29.1622,29.1784,29.1218,29.146,12441.0
2017-01-23 10:00:00,36.06,36.06,36.02,36.02,11641.0,29.146,29.146,29.1137,29.1137,11641.0
2017-01-23 10:05:00,36.03,36.04,35.99,36.01,13682.0,29.1218,29.1299,29.0895,29.1056,13682.0
2017-01-23 10:10:00,36.01,36.04,35.97,36.02,27297.0,29.1056,29.1299,29.0733,29.1137,27297.0
2017-01-23 10:15:00,36.02,36.04,35.97,36.0,22441.0,29.1137,29.1299,29.0733,29.0975,22441.0
2017-01-23 10:20:00,36.0,36.03,35.98,36.03,15336.0,29.0975,29.1218,29.0814,29.1218,15336.0
2017-01-23 10:25:00,36.02,36.03,35.98,35.98,19521.0,29.1137,29.1218,29.0814,29.0814,19521.0
2017-01-23 10:30:00,35.98,36.02,35.94,35.98,33919.0,29.0814,29.1137,29.049,29.0814,33919.0
2017-01-23 10:35:00,35.99,36.02,35.98,36.02,12939.0,29.0895,29.1137,29.0814,29.1137,12939.0
2017-01-23 10:40:00,36.01,36.04,36.0,36.03,15158.0,29.1056,29.1299,29.0975,29.1218,15158.0
2017-01-23 10:45:00,36.04,36.04,36.0,36.02,18151.0,29.1299,29.1299,29.0975,29.1137,18151.0
2017-01-23 10:50:00,36.02,36.04,36.01,36.02,15349.0,29.1137,29.1299,29.1056,29.1137,15349.0
2017-01-23 10:55:00,36.02,36.03,36.0,36.01,6286.0,29.1137,29.1218,29.0975,29.1056,6286.0
2017-01-23 11:00:00,36.01,36.04,36.0,36.01,9751.0,29.1056,29.1299,29.0975,29.1056,9751.0
2017-01-23 11:05:00,36.01,36.05,36.01,36.04,11125.0,29.1056,29.1379,29.1056,29.1299,11125.0
2017-01-23 11:10:00,36.04,36.04,35.93,35.93,18258.0,29.1299,29.1299,29.041,29.041,18258.0
2017-01-23 11:15:00,35.93,35.94,35.88,35.88,13380.0,29.041,29.049,29.0005,29.0005,13380.0
2017-01-23 11:20:00,35.87,35.9,35.86,35.86,16116.0,28.9925,29.0167,28.9844,28.9844,16116.0
2017-01-23 11:25:00,35.85,35.87,35.84,35.85,17214.0,28.9763,28.9925,28.9682,28.9763,17214.0
2017-01-23 11:30:00,35.86,35.89,35.84,35.87,16325.0,28.9844,29.0086,28.9682,28.9925,16325.0
2017-01-23 11:35:00,35.88,35.92,35.88,35.91,11862.0,29.0005,29.0329,29.0005,29.0248,11862.0
2017-01-23 11:40:00,35.91,35.93,35.9,35.91,9700.0,29.0248,29.041,29.0167,29.0248,9700.0
2017-01-23 11:45:00,35.91,35.91,35.8,35.83,18589.0,29.0248,29.0248,28.9359,28.9601,18589.0
2017-01-23 11:50:00,35.83,35.83,35.77,35.78,7694.0,28.9601,28.9601,28.9116,28.9197,7694.0
2017-01-23 11:55:00,35.78,35.82,35.77,35.82,10862.0,28.9197,28.952,28.9116,28.952,10862.0
2017-01-23 12:00:00,35.82,35.83,35.79,35.8,13342.0,28.952,28.9601,28.9278,28.9359,13342.0
2017-01-23 12:05:00,35.8,35.81,35.77,35.78,8650.0,28.9359,28.944,28.9116,28.9197,8650.0
2017-01-23 12:10:00,35.78,35.8,35.78,35.8,5200.0,28.9197,28.9359,28.9197,28.9359,5200.0
2017-01-23 12:15:00,35.8,35.82,35.79,35.82,9619.0,28.9359,28.952,28.9278,28.952,9619.0
2017-01-23 12:20:00,35.83,35.89,35.82,35.88,13197.0,28.9601,29.0086,28.952,29.0005,13197.0
2017-01-23 12:25:00,35.88,35.93,35.88,35.92,15950.0,29.0005,29.041,29.0005,29.0329,15950.0
2017-01-23 12:30:00,35.93,35.96,35.93,35.96,7315.0,29.041,29.0652,29.041,29.0652,7315.0
2017-01-23 12:35:00,35.96,35.96,35.95,35.95,6505.0,29.0652,29.0652,29.0571,29.0571,6505.0
2017-01-23 12:40:00,35.95,35.98,35.95,35.97,6316.0,29.0571,29.0814,29.0571,29.0733,6316.0
2017-01-23 12:45:00,35.97,35.97,35.9,35.9,6594.0,29.0733,29.0733,29.0167,29.0167,6594.0
2017-01-23 12:50:00,35.91,35.91,35.88,35.91,22195.0,29.0248,29.0248,29.0005,29.0248,22195.0
2017-01-23 12:55:00,35.91,35.96,35.9,35.95,12893.0,29.0248,29.0652,29.0167,29.0571,12893.0
2017-01-23 13:00:00,35.95,35.98,35.94,35.98,11298.0,29.0571,29.0814,29.049,29.0814,11298.0
2017-01-23 13:05:00,35.99,36.0,35.96,35.98,9220.0,29.0895,29.0975,29.0652,29.0814,9220.0
2017-01-23 13:10:00,35.98,36.04,35.98,36.04,13744.0,29.0814,29.1299,29.0814,29.1299,13744.0
2017-01-23 13:15:00,36.04,36.04,36.01,36.02,7259.0,29.1299,29.1299,29.1056,29.1137,7259.0
2017-01-23 13:20:00,36.02,36.04,36.0,36.04,8400.0,29.1137,29.1299,29.0975,29.1299,8400.0
2017-01-23 13:25:00,36.03,36.03,35.98,35.99,10433.0,29.1218,29.1218,29.0814,29.0895,10433.0
2017-01-23 13:30:00,35.98,36.04,35.98,36.04,11483.0,29.0814,29.1299,29.0814,29.1299,11483.0
2017-01-23 13:35:00,36.03,36.12,36.03,36.12,14663.0,29.1218,29.1945,29.1218,29.1945,14663.0
2017-01-23 13:40:00,36.12,36.12,36.07,36.1,11947.0,29.1945,29.1945,29.1541,29.1784,11947.0
2017-01-23 13:45:00,36.1,36.11,36.05,36.06,7498.0,29.1784,29.1864,29.1379,29.146,7498.0
2017-01-23 13:50:00,36.06,36.07,35.99,36.0,10100.0,29.146,29.1541,29.0895,29.0975,10100.0
2017-01-23 13:55:00,36.0,36.0,35.96,35.98,11784.0,29.0975,29.0975,29.0652,29.0814,11784.0
2017-01-23 14:00:00,35.98,36.02,35.98,36.01,14239.0,29.0814,29.1137,29.0814,29.1056,14239.0
2017-01-23 14:05:00,36.01,36.01,35.98,35.98,10470.0,29.1056,29.1056,29.0814,29.0814,10470.0
2017-01-23 14:10:00,35.99,35.99,35.93,35.97,21759.0,29.0895,29.0895,29.041,29.0733,21759.0
2017-01-23 14:15:00,35.97,35.98,35.94,35.97,13932.0,29.0733,29.0814,29.049,29.0733,13932.0
2017-01-23 14:20:00,35.97,35.99,35.97,35.98,8645.0,29.0733,29.0895,29.0733,29.0814,8645.0
2017-01-23 14:25:00,35.98,35.98,35.93,35.95,11733.0,29.0814,29.0814,29.041,29.0571,11733.0
2017-01-23 14:30:00,35.95,36.0,35.94,35.99,14823.0,29.0571,29.0975,29.049,29.0895,14823.0
2017-01-23 14:35:00,35.99,36.02,35.97,36.02,14357.0,29.0895,29.1137,29.0733,29.1137,14357.0
2017-01-23 14:40:00,36.02,36.07,36.02,36.07,13947.0,29.1137,29.1541,29.1137,29.1541,13947.0
2017-01-23 14:45:00,36.07,36.09,36.06,36.06,14469.0,29.1541,29.1703,29.146,29.146,14469.0
2017-01-23 14:50:00,36.06,36.07,36.05,36.07,5854.0,29.146,29.1541,29.1379,29.1541,5854.0
2017-01-23 14:55:00,36.07,36.11,36.07,36.09,15595.0,29.1541,29.1864,29.1541,29.1703,15595.0
2017-01-23 15:00:00,36.09,36.11,36.08,36.11,10249.0,29.1703,29.1864,29.1622,29.1864,10249.0
2017-01-23 15:05:00,36.1,36.11,36.04,36.04,13966.0,29.1784,29.1864,29.1299,29.1299,13966.0
2017-01-23 15:10:00,36.05,36.05,36.02,36.02,9070.0,29.1379,29.1379,29.1137,29.1137,9070.0
2017-01-23 15:15:00,36.02,36.09,36.01,36.09,13056.0,29.1137,29.1703,29.1056,29.1703,13056.0
2017-01-23 15:20:00,36.1,36.12,36.08,36.12,13893.0,29.1784,29.1945,29.1622,29.1945,13893.0
2017-01-23 15:25:00,36.12,36.15,36.1,36.11,16159.0,29.1945,29.2188,29.1784,29.1864,16159.0
2017-01-23 15:30:00,36.11,36.13,36.09,36.13,13821.0,29.1864,29.2026,29.1703,29.2026,13821.0
2017-01-23 15:35:00,36.12,36.17,36.12,36.16,22872.0,29.1945,29.2349,29.1945,29.2269,22872.0
2017-01-23 15:40:00,36.16,36.18,36.15,36.16,19245.0,29.2269,29.243,29.2188,29.2269,19245.0
2017-01-23 15:45:00,36.16,36.17,36.14,36.16,33543.0,29.2269,29.2349,29.2107,29.2269,33543.0
2017-01-23 15:50:00,36.15,36.16,36.12,36.13,43452.0,29.2188,29.2269,29.1945,29.2026,43452.0
2017-01-23 15:55:00,36.13,36.19,36.13,36.18,113892.0,29.2026,29.2511,29.2026,29.243,113892.0
2017-01-24 09:30:00,36.3,36.96,36.24,36.96,74453.0,29.34,29.8735,29.2915,29.8735,74453.0
2017-01-24 09:35:00,36.96,37.15,36.91,37.15,79237.0,29.8735,30.027,29.8331,30.027,79237.0
2017-01-24 09:40:00,37.13,37.25,37.07,37.08,77175.0,30.0109,30.1079,29.9624,29.9705,77175.0
2017-01-24 09:45:00,37.08,37.11,37.0,37.01,28378.0,29.9705,29.9947,29.9058,29.9139,28378.0
2017-01-24 09:50:00,37.03,37.03,36.94,37.0,27096.0,29.93,29.93,29.8573,29.9058,27096.0
2017-01-24 09:55:00,36.99,37.03,36.98,37.0,30365.0,29.8977,29.93,29.8896,29.9058,30365.0
2017-01-24 10:00:00,37.01,37.04,36.88,36.9,39394.0,29.9139,29.9381,29.8088,29.825,39394.0
2017-01-24 10:05:00,36.89,36.93,36.88,36.9,19761.0,29.8169,29.8492,29.8088,29.825,19761.0
2017-01-24 10:10:00,36.9,37.0,36.89,37.0,26363.0,29.825,29.9058,29.8169,29.9058,26363.0
2017-01-24 10:15:00,37.0,37.01,36.93,36.94,25839.0,29.9058,29.9139,29.8492,29.8573,25839.0
2017-01-24 10:20:00,36.93,37.26,36.93,37.26,78006.0,29.8492,30.116,29.8492,30.116,78006.0
2017-01-24 10:25:00,37.24,37.27,37.2,37.21,43170.0,30.0998,30.124,30.0675,30.0755,43170.0
2017-01-24 10:30:00,37.21,37.28,37.21,37.26,29866.0,30.0755,30.1321,30.0755,30.116,29866.0
2017-01-24 10:35:00,37.25,37.26,37.13,37.16,25320.0,30.1079,30.116,30.0109,30.0351,25320.0
2017-01-24 10:40:00,37.16,37.18,37.12,37.13,19716.0,30.0351,30.0513,30.0028,30.0109,19716.0
2017-01-24 10:45:00,37.13,37.18,37.11,37.16,15598.0,30.0109,30.0513,29.9947,30.0351,15598.0
2017-01-24 10:50:00,37.16,37.24,37.15,37.24,30662.0,30.0351,30.0998,30.027,30.0998,30662.0
2017-01-24 10:55:00,37.23,37.26,37.21,37.26,12141.0,30.0917,30.116,30.0755,30.116,12141.0
2017-01-24 11:00:00,37.26,37.32,37.25,37.32,44607.0,30.116,30.1644,30.1079,30.1644,44607.0
2017-01-24 11:05:00,37.34,37.47,37.3,37.44,65768.0,30.1806,30.2857,30.1483,30.2614,65768.0
2017-01-24 11:10:00,37.44,37.44,37.32,37.35,43442.0,30.2614,30.2614,30.1644,30.1887,43442.0
2017-01-24 11:15:00,37.35,37.36,37.23,37.25,19025.0,30.1887,30.1968,30.0917,30.1079,19025.0
2017-01-24 11:20:00,37.26,37.3,37.19,37.25,29765.0,30.116,30.1483,30.0594,30.1079,29765.0
2017-01-24 11:25:00,37.24,37.24,37.17,37.18,14504.0,30.0998,30.0998,30.0432,30.0513,14504.0
2017-01-24 11:30:00,37.2,37.31,37.19,37.28,44270.0,30.0675,30.1564,30.0594,30.1321,44270.0
2017-01-24 11:35:00,37.31,37.34,37.26,37.28,17754.0,30.1564,30.1806,30.116,30.1321,17754.0
2017-01-24 11:40:00,37.27,37.28,37.24,37.25,10288.0,30.124,30.1321,30.0998,30.1079,10288.0
2017-01-24 11:45:00,37.25,37.32,37.25,37.31,13581.0,30.1079,30.1644,30.1079,30.1564,13581.0
2017-01-24 11:50:00,37.32,37.34,37.31,37.33,6866.0,30.1644,30.1806,30.1564,30.1725,6866.0
2017-01-24 11:55:00,37.32,37.34,37.24,37.27,8675.0,30.1644,30.1806,30.0998,30.124,8675.0
2017-01-24 12:00:00,37.27,37.32,37.25,37.28,15243.0,30.124,30.1644,30.1079,30.1321,15243.0
2017-01-24 12:05:00,37.29,37.3,37.25,37.29,10568.0,30.1402,30.1483,30.1079,30.1402,10568.0
2017-01-24 12:10:00,37.29,37.36,37.28,37.35,14903.0,30.1402,30.1968,30.1321,30.1887,14903.0
2017-01-24 12:15:00,37.36,37.39,37.3,37.3,15372.0,30.1968,30.221,30.1483,30.1483,15372.0
2017-01-24 12:20:00,37.31,37.35,37.3,37.34,13229.0,30.1564,30.1887,30.1483,30.1806,13229.0
2017-01-24 12:25:00,37.35,37.37,37.34,37.34,16416.0,30.1887,30.2049,30.1806,30.1806,16416.0
2017-01-24 12:30:00,37.33,37.42,37.31,37.41,33536.0,30.1725,30.2453,30.1564,30.2372,33536.0
2017-01-24 12:35:00,37.4,37.42,37.37,37.37,10365.0,30.2291,30.2453,30.2049,30.2049,10365.0
2017-01-24 12:40:00,37.38,37.39,37.34,37.38,27705.0,30.2129,30.221,30.1806,30.2129,27705.0
2017-01-24 12:45:00,37.37,37.43,37.37,37.43,21580.0,30.2049,30.2534,30.2049,30.2534,21580.0
2017-01-24 12:50:00,37.43,37.45,37.41,37.41,17375.0,30.2534,30.2695,30.2372,30.2372,17375.0
2017-01-24 12:55:00,37.42,37.43,37.4,37.41,14913.0,30.2453,30.2534,30.2291,30.2372,14913.0
2017-01-24 13:00:00,37.41,37.45,37.38,37.44,22298.0,30.2372,30.2695,30.2129,30.2614,22298.0
2017-01-24 13:05:00,37.45,37.48,37.43,37.44,17569.0,30.2695,30.2938,30.2534,30.2614,17569.0
2017-01-24 13:10:00,37.44,37.44,37.4,37.42,21077.0,30.2614,30.2614,30.2291,30.2453,21077.0
2017-01-24 13:15:00,37.42,37.48,37.41,37.48,14724.0,30.2453,30.2938,30.2372,30.2938,14724.0
2017-01-24 13:20:00,37.48,37.5,37.45,37.45,11532.0,30.2938,30.3099,30.2695,30.2695,11532.0
2017-01-24 13:25:00,37.46,37.5,37.45,37.5,16688.0,30.2776,30.3099,30.2695,30.3099,16688.0
2017-01-24 13:30:00,37.5,37.54,37.49,37.52,30009.0,30.3099,30.3423,30.3019,30.3261,30009.0
2017-01-24 13:35:00,37.52,37.55,37.47,37.47,17019.0,30.3261,30.3503,30.2857,30.2857,17019.0
2017-01-24 13:40:00,37.47,37.51,37.46,37.5,14300.0,30.2857,30.318,30.2776,30.3099,14300.0
2017-01-24 13:45:00,37.49,37.5,37.45,37.49,15647.0,30.3019,30.3099,30.2695,30.3019,15647.0
2017-01-24 13:50:00,37.48,37.49,37.46,37.47,14104.0,30.2938,30.3019,30.2776,30.2857,14104.0
2017-01-24 13:55:00,37.47,37.49,37.44,37.49,39448.0,30.2857,30.3019,30.2614,30.3019,39448.0
2017-01-24 14:00:00,37.48,37.5,37.44,37.47,27711.0,30.2938,30.3099,30.2614,30.2857,27711.0
2017-01-24 14:05:00,37.46,37.49,37.44,37.45,21062.0,30.2776,30.3019,30.2614,30.2695,21062.0
2017-01-24 14:10:00,37.45,37.48,37.43,37.47,16983.0,30.2695,30.2938,30.2534,30.2857,16983.0
2017-01-24 14:15:00,37.47,37.54,37.47,37.54,15188.0,30.2857,30.3423,30.2857,30.3423,15188.0
2017-01-24 14:20:00,37.54,37.54,37.46,37.49,15243.0,30.3423,30.3423,30.2776,30.3019,15243.0
2017-01-24 14:25:00,37.49,37.51,37.44,37.45,21403.0,30.3019,30.318,30.2614,30.2695,21403.0
2017-01-24 14:30:00,37.44,37.5,37.43,37.47,20627.0,30.2614,30.3099,30.2534,30.2857,20627.0
2017-01-24 14:35:00,37.48,37.49,37.42,37.43,33622.0,30.2938,30.3019,30.2453,30.2534,33622.0
2017-01-24 14:40:00,37.43,37.49,37.42,37.45,34591.0,30.2534,30.3019,30.2453,30.2695,34591.0
2017-01-24 14:45:00,37.45,37.49,37.44,37.48,18561.0,30.2695,30.3019,30.2614,30.2938,18561.0
2017-01-24 14:50:00,37.48,37.52,37.48,37.52,10198.0,30.2938,30.3261,30.2938,30.3261,10198.0
2017-01-24 14:55:00,37.52,37.56,37.51,37.55,24953.0,30.3261,30.3584,30.318,30.3503,24953.0
2017-01-24 15:00:00,37.56,37.66,37.55,37.55,35622.0,30.3584,30.4393,30.3503,30.3503,35622.0
2017-01-24 15:05:00,37.55,37.56,37.5,37.54,15726.0,30.3503,30.3584,30.3099,30.3423,15726.0
2017-01-24 15:10:00,37.55,37.56,37.52,37.55,20428.0,30.3503,30.3584,30.3261,30.3503,20428.0
2017-01-24 15:15:00,37.54,37.55,37.47,37.47,28236.0,30.3423,30.3503,30.2857,30.2857,28236.0
2017-01-24 15:20:00,37.47,37.51,37.46,37.49,34722.0,30.2857,30.318,30.2776,30.3019,34722.0
2017-01-24 15:25:00,37.49,37.52,37.48,37.5,28899.0,30.3019,30.3261,30.2938,30.3099,28899.0
2017-01-24 15:30:00,37.5,37.55,37.48,37.52,39795.0,30.3099,30.3503,30.2938,30.3261,39795.0
2017-01-24 15:35:00,37.51,37.53,37.48,37.49,42757.0,30.318,30.3342,30.2938,30.3019,42757.0
2017-01-24 15:40:00,37.5,37.53,37.5,37.52,45266.0,30.3099,30.3342,30.3099,30.3261,45266.0
2017-01-24 15:45:00,37.52,37.54,37.49,37.51,70797.0,30.3261,30.3423,30.3019,30.318,70797.0
2017-01-24 15:50:00,37.5,37.52,37.49,37.51,147637.0,30.3099,30.3261,30.3019,30.318,147637.0
2017-01-24 15:55:00,37.51,37.56,37.5,37.53,276508.0,30.318,30.3584,30.3099,30.3342,276508.0
2017-01-25 09:30:00,37.93,38.44,37.77,38.44,149951.0,30.6575,31.0697,30.5282,31.0697,149951.0
2017-01-25 09:35:00,38.43,38.5,38.03,38.07,81215.0,31.0616,31.1182,30.7383,30.7706,81215.0
2017-01-25 09:40:00,38.08,38.3,38.05,38.27,27893.0,30.7787,30.9565,30.7545,30.9323,27893.0
2017-01-25 09:45:00,38.25,38.32,38.2,38.32,28105.0,30.9161,30.9727,30.8757,30.9727,28105.0
2017-01-25 09:50:00,38.31,38.32,38.25,38.29,46561.0,30.9646,30.9727,30.9161,30.9485,46561.0
2017-01-25 09:55:00,38.28,38.46,38.28,38.45,42750.0,30.9404,31.0859,30.9404,31.0778,42750.0
2017-01-25 10:00:00,38.44,38.45,38.38,38.41,58225.0,31.0697,31.0778,31.0212,31.0455,58225.0
2017-01-25 10:05:00,38.4,38.43,38.35,38.39,39759.0,31.0374,31.0616,30.997,31.0293,39759.0
2017-01-25 10:10:00,38.38,38.4,38.34,38.35,38361.0,31.0212,31.0374,30.9889,30.997,38361.0
2017-01-25 10:15:00,38.35,38.37,38.24,38.25,96175.0,30.997,31.0131,30.908,30.9161,96175.0
2017-01-25 10:20:00,38.25,38.27,38.19,38.24,68259.0,30.9161,30.9323,30.8676,30.908,68259.0
2017-01-25 10:25:00,38.25,38.32,38.25,38.31,41984.0,30.9161,30.9727,30.9161,30.9646,41984.0
2017-01-25 10:30:00,38.31,38.33,38.25,38.27,54387.0,30.9646,30.9808,30.9161,30.9323,54387.0
2017-01-25 10:35:00,38.27,38.33,38.24,38.24,34671.0,30.9323,30.9808,30.908,30.908,34671.0
2017-01-25 10:40:00,38.23,38.25,38.19,38.25,34904.0,30.9,30.9161,30.8676,30.9161,34904.0
2017-01-25 10:45:00,38.25,38.25,38.19,38.2,33337.0,30.9161,30.9161,30.8676,30.8757,33337.0
2017-01-25 10:50:00,38.2,38.23,38.17,38.2,38136.0,30.8757,30.9,30.8515,30.8757,38136.0
2017-01-25 10:55:00,38.18,38.21,38.15,38.16,28288.0,30.8596,30.8838,30.8353,30.8434,28288.0
2017-01-25 11:00:00,38.16,38.2,38.13,38.18,31633.0,30.8434,30.8757,30.8191,30.8596,31633.0
2017-01-25 11:05:00,38.18,38.2,38.15,38.17,19985.0,30.8596,30.8757,30.8353,30.8515,19985.0
2017-01-25 11:10:00,38.16,38.17,38.07,38.1,26504.0,30.8434,30.8515,30.7706,30.7949,26504.0
2017-01-25 11:15:00,38.09,38.13,38.07,38.13,28445.0,30.7868,30.8191,30.7706,30.8191,28445.0
2017-01-25 11:20:00,38.12,38.12,38.09,38.09,27387.0,30.8111,30.8111,30.7868,30.7868,27387.0
2017-01-25 11:25:00,38.09,38.11,38.06,38.09,16534.0,30.7868,30.803,30.7626,30.7868,16534.0
2017-01-25 11:30:00,38.08,38.12,38.05,38.11,30038.0,30.7787,30.8111,30.7545,30.803,30038.0
2017-01-25 11:35:00,38.1,38.19,38.1,38.17,37659.0,30.7949,30.8676,30.7949,30.8515,37659.0
2017-01-25 11:40:00,38.18,38.21,38.17,38.19,22906.0,30.8596,30.8838,30.8515,30.8676,22906.0
2017-01-25 11:45:00,38.18,38.23,38.18,38.22,17259.0,30.8596,30.9,30.8596,30.8919,17259.0
2017-01-25 11:50:00,38.22,38.22,38.09,38.09,55850.0,30.8919,30.8919,30.7868,30.7868,55850.0
2017-01-25 11:55:00,38.1,38.15,38.08,38.15,25477.0,30.7949,30.8353,30.7787,30.8353,25477.0
2017-01-25 12:00:00,38.14,38.15,38.09,38.11,20640.0,30.8272,30.8353,30.7868,30.803,20640.0
2017-01-25 12:05:00,38.1,38.13,38.09,38.1,21240.0,30.7949,30.8191,30.7868,30.7949,21240.0
2017-01-25 12:10:00,38.11,38.15,38.09,38.15,19618.0,30.803,30.8353,30.7868,30.8353,19618.0
2017-01-25 12:15:00,38.17,38.17,38.12,38.13,20132.0,30.8515,30.8515,30.8111,30.8191,20132.0
2017-01-25 12:20:00,38.13,38.16,38.12,38.13,26207.0,30.8191,30.8434,30.8111,30.8191,26207.0
2017-01-25 12:25:00,38.14,38.15,38.1,38.11,22051.0,30.8272,30.8353,30.7949,30.803,22051.0
2017-01-25 12:30:00,38.11,38.14,38.1,38.14,20035.0,30.803,30.8272,30.7949,30.8272,20035.0
2017-01-25 12:35:00,38.14,38.17,38.13,38.16,11006.0,30.8272,30.8515,30.8191,30.8434,11006.0
2017-01-25 12:40:00,38.15,38.16,38.13,38.15,29121.0,30.8353,30.8434,30.8191,30.8353,29121.0
2017-01-25 12:45:00,38.15,38.17,38.14,38.15,26508.0,30.8353,30.8515,30.8272,30.8353,26508.0
2017-01-25 12:50:00,38.16,38.17,38.14,38.17,12310.0,30.8434,30.8515,30.8272,30.8515,12310.0
2017-01-25 12:55:00,38.17,38.17,38.15,38.16,14775.0,30.8515,30.8515,30.8353,30.8434,14775.0
2017-01-25 13:00:00,38.16,38.19,38.15,38.19,27803.0,30.8434,30.8676,30.8353,30.8676,27803.0
2017-01-25 13:05:00,38.19,38.2,38.18,38.2,12479.0,30.8676,30.8757,30.8596,30.8757,12479.0
2017-01-25 13:10:00,38.2,38.22,38.19,38.22,24964.0,30.8757,30.8919,30.8676,30.8919,24964.0
2017-01-25 13:15:00,38.22,38.23,38.21,38.22,16336.0,30.8919,30.9,30.8838,30.8919,16336.0
2017-01-25 13:20:00,38.22,38.22,38.16,38.18,23545.0,30.8919,30.8919,30.8434,30.8596,23545.0
2017-01-25 13:25:00,38.19,38.19,38.16,38.17,17124.0,30.8676,30.8676,30.8434,30.8515,17124.0
2017-01-25 13:30:00,38.17,38.2,38.14,38.16,37531.0,30.8515,30.8757,30.8272,30.8434,37531.0
2017-01-25 13:35:00,38.17,38.2,38.17,38.19,8900.0,30.8515,30.8757,30.8515,30.8676,8900.0
2017-01-25 13:40:00,38.19,38.24,38.19,38.23,18241.0,30.8676,30.908,30.8676,30.9,18241.0
2017-01-25 13:45:00,38.22,38.22,38.15,38.16,25510.0,30.8919,30.8919,30.8353,30.8434,25510.0
2017-01-25 13:50:00,38.17,38.2,38.16,38.2,19026.0,30.8515,30.8757,30.8434,30.8757,19026.0
2017-01-25 13:55:00,38.2,38.27,38.2,38.26,22173.0,30.8757,30.9323,30.8757,30.9242,22173.0
2017-01-25 14:00:00,38.26,38.27,38.24,38.24,29853.0,30.9242,30.9323,30.908,30.908,29853.0
2017-01-25 14:05:00,38.25,38.26,38.24,38.25,26065.0,30.9161,30.9242,30.908,30.9161,26065.0
2017-01-25 14:10:00,38.26,38.26,38.23,38.24,20394.0,30.9242,30.9242,30.9,30.908,20394.0
2017-01-25 14:15:00,38.25,38.26,38.24,38.24,14784.0,30.9161,30.9242,30.908,30.908,14784.0
2017-01-25 14:20:00,38.24,38.24,38.16,38.16,41220.0,30.908,30.908,30.8434,30.8434,41220.0
2017-01-25 14:25:00,38.17,38.17,38.1,38.11,25854.0,30.8515,30.8515,30.7949,30.803,25854.0
2017-01-25 14:30:00,38.1,38.12,38.08,38.09,55044.0,30.7949,30.8111,30.7787,30.7868,55044.0
2017-01-25 14:35:00,38.09,38.13,38.09,38.09,30165.0,30.7868,30.8191,30.7868,30.7868,30165.0
2017-01-25 14:40:00,38.09,38.09,38.0,38.01,20549.0,30.7868,30.7868,30.7141,30.7221,20549.0
2017-01-25 14:45:00,38.02,38.02,37.98,37.99,17785.0,30.7302,30.7302,30.6979,30.706,17785.0
2017-01-25 14:50:00,37.98,38.0,37.95,37.96,15960.0,30.6979,30.7141,30.6737,30.6817,15960.0
2017-01-25 14:55:00,37.95,37.95,37.91,37.91,21458.0,30.6737,30.6737,30.6413,30.6413,21458.0
2017-01-25 15:00:00,37.9,37.93,37.88,37.88,34797.0,30.6332,30.6575,30.6171,30.6171,34797.0
2017-01-25 15:05:00,37.88,37.9,37.84,37.9,19509.0,30.6171,30.6332,30.5847,30.6332,19509.0
2017-01-25 15:10:00,37.9,37.92,37.89,37.91,33067.0,30.6332,30.6494,30.6252,30.6413,33067.0
2017-01-25 15:15:00,37.9,37.91,37.84,37.87,20966.0,30.6332,30.6413,30.5847,30.609,20966.0
2017-01-25 15:20:00,37.86,37.93,37.86,37.92,26440.0,30.6009,30.6575,30.6009,30.6494,26440.0
2017-01-25 15:25:00,37.93,37.96,37.92,37.95,19115.0,30.6575,30.6817,30.6494,30.6737,19115.0
2017-01-25 15:30:00,37.95,37.96,37.9,37.9,33451.0,30.6737,30.6817,30.6332,30.6332,33451.0
2017-01-25 15:35:00,37.9,37.92,37.88,37.89,78098.0,30.6332,30.6494,30.6171,30.6252,78098.0
2017-01-25 15:40:00,37.9,37.96,37.89,37.94,84420.0,30.6332,30.6817,30.6252,30.6656,84420.0
2017-01-25 15:45:00,37.95,37.95,37.92,37.92,32788.0,30.6737,30.6737,30.6494,30.6494,32788.0
2017-01-25 15:50:00,37.92,37.95,37.91,37.94,73807.0,30.6494,30.6737,30.6413,30.6656,73807.0
2017-01-25 15:55:00,37.94,37.97,37.92,37.95,152217.0,30.6656,30.6898,30.6494,30.6737,152217.0
2017-01-26 09:30:00,38.02,38.1,37.8,38.1,24206.0,30.7302,30.7949,30.5524,30.7949,24206.0
2017-01-26 09:35:00,38.07,38.13,37.97,37.98,5708.0,30.7706,30.8191,30.6898,30.6979,5708.0
2017-01-26 09:40:00,37.98,38.04,37.89,37.97,9393.0,30.6979,30.7464,30.6252,30.6898,9393.0
2017-01-26 09:45:00,37.98,37.99,37.9,37.95,16620.0,30.6979,30.706,30.6332,30.6737,16620.0
2017-01-26 09:50:00,37.96,38.01,37.92,38.0,16382.0,30.6817,30.7221,30.6494,30.7141,16382.0
2017-01-26 09:55:00,37.99,37.99,37.96,37.98,6779.0,30.706,30.706,30.6817,30.6979,6779.0
2017-01-26 10:00:00,37.97,37.97,37.84,37.92,24732.0,30.6898,30.6898,30.5847,30.6494,24732.0
2017-01-26 10:05:00,37.92,37.92,37.78,37.83,26053.0,30.6494,30.6494,30.5362,30.5767,26053.0
2017-01-26 10:10:00,37.83,37.88,37.74,37.81,14034.0,30.5767,30.6171,30.5039,30.5605,14034.0
2017-01-26 10:15:00,37.78,37.78,37.66,37.67,22397.0,30.5362,30.5362,30.4393,30.4473,22397.0
2017-01-26 10:20:00,37.67,37.67,37.57,37.57,7605.0,30.4473,30.4473,30.3665,30.3665,7605.0
2017-01-26 10:25:00,37.56,37.62,37.51,37.55,13663.0,30.3584,30.4069,30.318,30.3503,13663.0
2017-01-26 10:30:00,37.55,37.62,37.54,37.6,10110.0,30.3503,30.4069,30.3423,30.3908,10110.0
2017-01-26 10:35:00,37.59,37.65,37.59,37.62,9900.0,30.3827,30.4312,30.3827,30.4069,9900.0
2017-01-26 10:40:00,37.63,37.66,37.55,37.55,14078.0,30.415,30.4393,30.3503,30.3503,14078.0
2017-01-26 10:45:00,37.53,37.55,37.46,37.49,18796.0,30.3342,30.3503,30.2776,30.3019,18796.0
2017-01-26 10:50:00,37.49,37.52,37.46,37.52,13122.0,30.3019,30.3261,30.2776,30.3261,13122.0
2017-01-26 10:55:00,37.51,37.52,37.45,37.47,13002.0,30.318,30.3261,30.2695,30.2857,13002.0
2017-01-26 11:00:00,37.47,37.51,37.42,37.44,18426.0,30.2857,30.318,30.2453,30.2614,18426.0
2017-01-26 11:05:00,37.44,37.5,37.41,37.48,33060.0,30.2614,30.3099,30.2372,30.2938,33060.0
2017-01-26 11:10:00,37.48,37.56,37.46,37.56,25143.0,30.2938,30.3584,30.2776,30.3584,25143.0
2017-01-26 11:15:00,37.57,37.58,37.47,37.48,21652.0,30.3665,30.3746,30.2857,30.2938,21652.0
2017-01-26 11:20:00,37.47,37.5,37.45,37.48,12400.0,30.2857,30.3099,30.2695,30.2938,12400.0
2017-01-26 11:25:00,37.48,37.54,37.47,37.53,13200.0,30.2938,30.3423,30.2857,30.3342,13200.0
2017-01-26 11:30:00,37.54,37.54,37.42,37.46,20898.0,30.3423,30.3423,30.2453,30.2776,20898.0
2017-01-26 11:35:00,37.46,37.5,37.45,37.47,11770.0,30.2776,30.3099,30.2695,30.2857,11770.0
2017-01-26 11:40:00,37.47,37.5,37.47,37.49,9200.0,30.2857,30.3099,30.2857,30.3019,9200.0
2017-01-26 11:45:00,37.49,37.49,37.44,37.47,12118.0,30.3019,30.3019,30.2614,30.2857,12118.0
2017-01-26 11:50:00,37.47,37.47,37.41,37.44,10200.0,30.2857,30.2857,30.2372,30.2614,10200.0
2017-01-26 11:55:00,37.45,37.45,37.38,37.39,19648.0,30.2695,30.2695,30.2129,30.221,19648.0
2017-01-26 12:00:00,37.38,37.4,37.33,37.36,15190.0,30.2129,30.2291,30.1725,30.1968,15190.0
2017-01-26 12:05:00,37.36,37.45,37.36,37.45,22566.0,30.1968,30.2695,30.1968,30.2695,22566.0
2017-01-26 12:10:00,37.45,37.52,37.44,37.52,15789.0,30.2695,30.3261,30.2614,30.3261,15789.0
2017-01-26 12:15:00,37.51,37.53,37.5,37.52,19906.0,30.318,30.3342,30.3099,30.3261,19906.0
2017-01-26 12:20:00,37.52,37.52,37.46,37.5,18100.0,30.3261,30.3261,30.2776,30.3099,18100.0
2017-01-26 12:25:00,37.51,37.53,37.46,37.48,9131.0,30.318,30.3342,30.2776,30.2938,9131.0
2017-01-26 12:30:00,37.47,37.47,37.41,37.41,7362.0,30.2857,30.2857,30.2372,30.2372,7362.0
2017-01-26 12:35:00,37.4,37.4,37.35,37.4,11406.0,30.2291,30.2291,30.1887,30.2291,11406.0
2017-01-26 12:40:00,37.4,37.41,37.38,37.4,6216.0,30.2291,30.2372,30.2129,30.2291,6216.0
2017-01-26 12:45:00,37.41,37.41,37.33,37.36,8500.0,30.2372,30.2372,30.1725,30.1968,8500.0
2017-01-26 12:50:00,37.36,37.38,37.35,37.36,9479.0,30.1968,30.2129,30.1887,30.1968,9479.0
2017-01-26 12:55:00,37.36,37.36,37.29,37.31,17052.0,30.1968,30.1968,30.1402,30.1564,17052.0
2017-01-26 13:00:00,37.32,37.34,37.28,37.3,12112.0,30.1644,30.1806,30.1321,30.1483,12112.0
2017-01-26 13:05:00,37.3,37.47,37.3,37.47,30159.0,30.1483,30.2857,30.1483,30.2857,30159.0
2017-01-26 13:10:00,37.46,37.5,37.45,37.5,6900.0,30.2776,30.3099,30.2695,30.3099,6900.0
2017-01-26 13:15:00,37.49,37.5,37.46,37.47,13127.0,30.3019,30.3099,30.2776,30.2857,13127.0
2017-01-26 13:20:00,37.47,37.48,37.44,37.44,11814.0,30.2857,30.2938,30.2614,30.2614,11814.0
2017-01-26 13:25:00,37.43,37.44,37.38,37.41,14439.0,30.2534,30.2614,30.2129,30.2372,14439.0
2017-01-26 13:30:00,37.41,37.42,37.34,37.39,28197.0,30.2372,30.2453,30.1806,30.221,28197.0
2017-01-26 13:35:00,37.39,37.44,37.39,37.42,7399.0,30.221,30.2614,30.221,30.2453,7399.0
2017-01-26 13:40:00,37.42,37.44,37.39,37.39,10200.0,30.2453,30.2614,30.221,30.221,10200.0
2017-01-26 13:45:00,37.38,37.38,37.3,37.3,8841.0,30.2129,30.2129,30.1483,30.1483,8841.0
2017-01-26 13:50:00,37.31,37.34,37.26,37.27,7129.0,30.1564,30.1806,30.116,30.124,7129.0
2017-01-26 13:55:00,37.27,37.3,37.26,37.28,20074.0,30.124,30.1483,30.116,30.1321,20074.0
2017-01-26 14:00:00,37.29,37.3,37.25,37.27,22972.0,30.1402,30.1483,30.1079,30.124,22972.0
2017-01-26 14:05:00,37.27,37.29,37.25,37.29,28772.0,30.124,30.1402,30.1079,30.1402,28772.0
2017-01-26 14:10:00,37.29,37.4,37.29,37.4,26226.0,30.1402,30.2291,30.1402,30.2291,26226.0
2017-01-26 14:15:00,37.4,37.45,37.39,37.42,24545.0,30.2291,30.2695,30.221,30.2453,24545.0
2017-01-26 14:20:00,37.42,37.45,37.42,37.43,15569.0,30.2453,30.2695,30.2453,30.2534,15569.0
2017-01-26 14:25:00,37.43,37.59,37.43,37.59,52730.0,30.2534,30.3827,30.2534,30.3827,52730.0
2017-01-26 14:30:00,37.58,37.59,37.54,37.55,12116.0,30.3746,30.3827,30.3423,30.3503,12116.0
2017-01-26 14:35:00,37.55,37.59,37.54,37.55,21084.0,30.3503,30.3827,30.3423,30.3503,21084.0
2017-01-26 14:40:00,37.55,37.59,37.54,37.55,16835.0,30.3503,30.3827,30.3423,30.3503,16835.0
2017-01-26 14:45:00,37.55,37.6,37.54,37.58,17162.0,30.3503,30.3908,30.3423,30.3746,17162.0
2017-01-26 14:50:00,37.58,37.62,37.56,37.56,31409.0,30.3746,30.4069,30.3584,30.3584,31409.0
2017-01-26 14:55:00,37.56,37.6,37.56,37.58,14397.0,30.3584,30.3908,30.3584,30.3746,14397.0
2017-01-26 15:00:00,37.58,37.58,37.54,37.58,22032.0,30.3746,30.3746,30.3423,30.3746,22032.0
2017-01-26 15:05:00,37.58,37.58,37.51,37.52,20257.0,30.3746,30.3746,30.318,30.3261,20257.0
2017-01-26 15:10:00,37.52,37.57,37.5,37.57,30438.0,30.3261,30.3665,30.3099,30.3665,30438.0
2017-01-26 15:15:00,37.57,37.58,37.51,37.52,18696.0,30.3665,30.3746,30.318,30.3261,18696.0
2017-01-26 15:20:00,37.52,37.53,37.49,37.53,15901.0,30.3261,30.3342,30.3019,30.3342,15901.0
2017-01-26 15:25:00,37.53,37.57,37.5,37.53,24620.0,30.3342,30.3665,30.3099,30.3342,24620.0
2017-01-26 15:30:00,37.54,37.66,37.53,37.64,51944.0,30.3423,30.4393,30.3342,30.4231,51944.0
2017-01-26 15:35:00,37.64,37.67,37.62,37.64,50839.0,30.4231,30.4473,30.4069,30.4231,50839.0
2017-01-26 15:40:00,37.63,37.65,37.55,37.57,58407.0,30.415,30.4312,30.3503,30.3665,58407.0
2017-01-26 15:45:00,37.56,37.59,37.54,37.57,37668.0,30.3584,30.3827,30.3423,30.3665,37668.0
2017-01-26 15:50:00,37.57,37.62,37.54,37.62,74080.0,30.3665,30.4069,30.3423,30.4069,74080.0
2017-01-26 15:55:00,37.62,37.63,37.59,37.61,122739.0,30.4069,30.415,30.3827,30.3988,122739.0
2017-01-27 09:30:00,37.71,37.71,37.3,37.38,27133.0,30.4797,30.4797,30.1483,30.2129,27133.0
2017-01-27 09:35:00,37.37,37.48,37.37,37.45,8018.0,30.2049,30.2938,30.2049,30.2695,8018.0
2017-01-27 09:40:00,37.43,37.54,37.4,37.51,6449.0,30.2534,30.3423,30.2291,30.318,6449.0
2017-01-27 09:45:00,37.51,37.55,37.39,37.4,17790.0,30.318,30.3503,30.221,30.2291,17790.0
2017-01-27 09:50:00,37.39,37.48,37.37,37.48,10546.0,30.221,30.2938,30.2049,30.2938,10546.0
2017-01-27 09:55:00,37.49,37.52,37.43,37.44,17750.0,30.3019,30.3261,30.2534,30.2614,17750.0
2017-01-27 10:00:00,37.44,37.56,37.44,37.56,16473.0,30.2614,30.3584,30.2614,30.3584,16473.0
2017-01-27 10:05:00,37.58,37.59,37.53,37.53,18682.0,30.3746,30.3827,30.3342,30.3342,18682.0
2017-01-27 10:10:00,37.53,37.62,37.51,37.6,16151.0,30.3342,30.4069,30.318,30.3908,16151.0
2017-01-27 10:15:00,37.59,37.62,37.55,37.62,11773.0,30.3827,30.4069,30.3503,30.4069,11773.0
2017-01-27 10:20:00,37.62,37.64,37.57,37.61,15520.0,30.4069,30.4231,30.3665,30.3988,15520.0
2017-01-27 10:25:00,37.62,37.71,37.59,37.69,29494.0,30.4069,30.4797,30.3827,30.4635,29494.0
2017-01-27 10:30:00,37.69,37.75,37.68,37.7,23649.0,30.4635,30.512,30.4554,30.4716,23649.0
2017-01-27 10:35:00,37.71,37.74,37.68,37.68,23520.0,30.4797,30.5039,30.4554,30.4554,23520.0
2017-01-27 10:40:00,37.68,37.71,37.65,37.71,17642.0,30.4554,30.4797,30.4312,30.4797,17642.0
2017-01-27 10:45:00,37.72,37.73,37.66,37.68,25203.0,30.4878,30.4958,30.4393,30.4554,25203.0
2017-01-27 10:50:00,37.68,37.68,37.59,37.6,17075.0,30.4554,30.4554,30.3827,30.3908,17075.0
2017-01-27 10:55:00,37.59,37.59,37.54,37.55,15400.0,30.3827,30.3827,30.3423,30.3503,15400.0
2017-01-27 11:00:00,37.56,37.61,37.56,37.58,14675.0,30.3584,30.3988,30.3584,30.3746,14675.0
2017-01-27 11:05:00,37.58,37.58,37.55,37.58,16381.0,30.3746,30.3746,30.3503,30.3746,16381.0
2017-01-27 11:10:00,37.58,37.61,37.58,37.6,12514.0,30.3746,30.3988,30.3746,30.3908,12514.0
2017-01-27 11:15:00,37.59,37.6,37.52,37.54,14384.0,30.3827,30.3908,30.3261,30.3423,14384.0
2017-01-27 11:20:00,37.55,37.55,37.52,37.54,20105.0,30.3503,30.3503,30.3261,30.3423,20105.0
2017-01-27 11:25:00,37.54,37.61,37.54,37.57,14790.0,30.3423,30.3988,30.3423,30.3665,14790.0
2017-01-27 11:30:00,37.58,37.59,37.52,37.54,16231.0,30.3746,30.3827,30.3261,30.3423,16231.0
2017-01-27 11:35:00,37.54,37.54,37.51,37.52,12601.0,30.3423,30.3423,30.318,30.3261,12601.0
2017-01-27 11:40:00,37.52,37.59,37.52,37.57,9367.0,30.3261,30.3827,30.3261,30.3665,9367.0
2017-01-27 11:45:00,37.58,37.62,37.58,37.61,17501.0,30.3746,30.4069,30.3746,30.3988,17501.0
2017-01-27 11:50:00,37.6,37.62,37.57,37.57,12536.0,30.3908,30.4069,30.3665,30.3665,12536.0
2017-01-27 11:55:00,37.57,37.61,37.56,37.6,37878.0,30.3665,30.3988,30.3584,30.3908,37878.0
2017-01-27 12:00:00,37.6,37.69,37.6,37.67,23732.0,30.3908,30.4635,30.3908,30.4473,23732.0
2017-01-27 12:05:00,37.67,37.71,37.62,37.62,88537.0,30.4473,30.4797,30.4069,30.4069,88537.0
2017-01-27 12:10:00,37.61,37.68,37.61,37.67,21964.0,30.3988,30.4554,30.3988,30.4473,21964.0
2017-01-27 12:15:00,37.68,37.72,37.67,37.67,17361.0,30.4554,30.4878,30.4473,30.4473,17361.0
2017-01-27 12:20:00,37.66,37.67,37.64,37.67,20744.0,30.4393,30.4473,30.4231,30.4473,20744.0
2017-01-27 12:25:00,37.67,37.7,37.65,37.65,29875.0,30.4473,30.4716,30.4312,30.4312,29875.0
2017-01-27 12:30:00,37.64,37.67,37.63,37.65,17654.0,30.4231,30.4473,30.415,30.4312,17654.0
2017-01-27 12:35:00,37.66,37.7,37.64,37.68,38012.0,30.4393,30.4716,30.4231,30.4554,38012.0
2017-01-27 12:40:00,37.67,37.68,37.66,37.67,11374.0,30.4473,30.4554,30.4393,30.4473,11374.0
2017-01-27 12:45:00,37.67,37.69,37.67,37.69,22502.0,30.4473,30.4635,30.4473,30.4635,22502.0
2017-01-27 12:50:00,37.7,37.75,37.68,37.75,9663.0,30.4716,30.512,30.4554,30.512,9663.0
2017-01-27 12:55:00,37.75,37.78,37.74,37.77,17570.0,30.512,30.5362,30.5039,30.5282,17570.0
2017-01-27 13:00:00,37.77,37.79,37.74,37.75,10593.0,30.5282,30.5443,30.5039,30.512,10593.0
2017-01-27 13:05:00,37.76,37.8,37.75,37.79,10118.0,30.5201,30.5524,30.512,30.5443,10118.0
2017-01-27 13:10:00,37.78,37.81,37.77,37.79,25021.0,30.5362,30.5605,30.5282,30.5443,25021.0
2017-01-27 13:15:00,37.8,37.82,37.79,37.82,7346.0,30.5524,30.5686,30.5443,30.5686,7346.0
2017-01-27 13:20:00,37.81,37.83,37.81,37.83,8684.0,30.5605,30.5767,30.5605,30.5767,8684.0
2017-01-27 13:25:00,37.83,37.84,37.81,37.84,7523.0,30.5767,30.5847,30.5605,30.5847,7523.0
2017-01-27 13:30:00,37.84,37.85,37.81,37.83,16783.0,30.5847,30.5928,30.5605,30.5767,16783.0
2017-01-27 13:35:00,37.82,37.82,37.79,37.82,7950.0,30.5686,30.5686,30.5443,30.5686,7950.0
2017-01-27 13:40:00,37.82,37.84,37.82,37.84,6000.0,30.5686,30.5847,30.5686,30.5847,6000.0
2017-01-27 13:45:00,37.85,37.87,37.83,37.84,15012.0,30.5928,30.609,30.5767,30.5847,15012.0
2017-01-27 13:50:00,37.83,37.83,37.78,37.78,7845.0,30.5767,30.5767,30.5362,30.5362,7845.0
2017-01-27 13:55:00,37.79,37.79,37.75,37.76,16500.0,30.5443,30.5443,30.512,30.5201,16500.0
2017-01-27 14:00:00,37.75,37.76,37.73,37.76,18088.0,30.512,30.5201,30.4958,30.5201,18088.0
2017-01-27 14:05:00,37.77,37.78,37.77,37.77,9978.0,30.5282,30.5362,30.5282,30.5282,9978.0
2017-01-27 14:10:00,37.77,37.78,37.72,37.73,21225.0,30.5282,30.5362,30.4878,30.4958,21225.0
2017-01-27 14:15:00,37.72,37.74,37.71,37.71,12015.0,30.4878,30.5039,30.4797,30.4797,12015.0
2017-01-27 14:20:00,37.71,37.81,37.71,37.8,26401.0,30.4797,30.5605,30.4797,30.5524,26401.0
2017-01-27 14:25:00,37.8,37.82,37.79,37.81,15142.0,30.5524,30.5686,30.5443,30.5605,15142.0
2017-01-27 14:30:00,37.81,37.82,37.78,37.81,13546.0,30.5605,30.5686,30.5362,30.5605,13546.0
2017-01-27 14:35:00,37.81,37.82,37.75,37.75,9932.0,30.5605,30.5686,30.512,30.512,9932.0
2017-01-27 14:40:00,37.75,37.78,37.75,37.76,16740.0,30.512,30.5362,30.512,30.5201,16740.0
2017-01-27 14:45:00,37.75,37.77,37.75,37.75,27828.0,30.512,30.5282,30.512,30.512,27828.0
2017-01-27 14:50:00,37.76,37.77,37.75,37.77,17563.0,30.5201,30.5282,30.512,30.5282,17563.0
2017-01-27 14:55:00,37.77,37.77,37.75,37.76,14551.0,30.5282,30.5282,30.512,30.5201,14551.0
2017-01-27 15:00:00,37.75,37.76,37.7,37.71,23528.0,30.512,30.5201,30.4716,30.4797,23528.0
2017-01-27 15:05:00,37.71,37.71,37.67,37.69,14329.0,30.4797,30.4797,30.4473,30.4635,14329.0
2017-01-27 15:10:00,37.68,37.72,37.66,37.72,26712.0,30.4554,30.4878,30.4393,30.4878,26712.0
2017-01-27 15:15:00,37.71,37.73,37.71,37.72,31110.0,30.4797,30.4958,30.4797,30.4878,31110.0
2017-01-27 15:20:00,37.72,37.73,37.72,37.72,16672.0,30.4878,30.4958,30.4878,30.4878,16672.0
2017-01-27 15:25:00,37.72,37.73,37.63,37.65,27862.0,30.4878,30.4958,30.415,30.4312,27862.0
2017-01-27 15:30:00,37.64,37.65,37.62,37.63,16777.0,30.4231,30.4312,30.4069,30.415,16777.0
2017-01-27 15:35:00,37.64,37.7,37.63,37.69,35491.0,30.4231,30.4716,30.415,30.4635,35491.0
2017-01-27 15:40:00,37.68,37.7,37.67,37.68,26823.0,30.4554,30.4716,30.4473,30.4554,26823.0
2017-01-27 15:45:00,37.68,37.71,37.67,37.7,21621.0,30.4554,30.4797,30.4473,30.4716,21621.0
2017-01-27 15:50:00,37.7,37.75,37.68,37.75,87839.0,30.4716,30.512,30.4554,30.512,87839.0
2017-01-27 15:55:00,37.75,37.77,37.74,37.76,110525.0,30.512,30.5282,30.5039,30.5201,110525.0
2017-01-30 09:30:00,38.51,38.97,38.06,38.95,173141.0,31.1263,31.4981,30.7626,31.4819,173141.0
2017-01-30 09:35:00,38.87,38.96,38.61,38.65,108752.0,31.4173,31.49,31.2071,31.2394,108752.0
2017-01-30 09:40:00,38.6,38.73,38.51,38.63,46601.0,31.199,31.3041,31.1263,31.2233,46601.0
2017-01-30 09:45:00,38.59,38.62,38.2,38.22,68521.0,31.1909,31.2152,30.8757,30.8919,68521.0
2017-01-30 09:50:00,38.23,38.38,38.15,38.36,58863.0,30.9,31.0212,30.8353,31.005,58863.0
2017-01-30 09:55:00,38.36,38.54,38.34,38.49,37287.0,31.005,31.1505,30.9889,31.1101,37287.0
2017-01-30 10:00:00,38.5,38.67,38.45,38.52,71081.0,31.1182,31.2556,31.0778,31.1344,71081.0
2017-01-30 10:05:00,38.53,38.58,38.47,38.55,45499.0,31.1424,31.1829,31.094,31.1586,45499.0
2017-01-30 10:10:00,38.55,38.57,38.4,38.45,54347.0,31.1586,31.1748,31.0374,31.0778,54347.0
2017-01-30 10:15:00,38.45,38.47,38.33,38.33,34095.0,31.0778,31.094,30.9808,30.9808,34095.0
2017-01-30 10:20:00,38.33,38.36,38.31,38.35,35077.0,30.9808,31.005,30.9646,30.997,35077.0
2017-01-30 10:25:00,38.35,38.41,38.32,38.34,45801.0,30.997,31.0455,30.9727,30.9889,45801.0
2017-01-30 10:30:00,38.33,38.33,38.21,38.22,36069.0,30.9808,30.9808,30.8838,30.8919,36069.0
2017-01-30 10:35:00,38.23,38.26,38.14,38.16,48727.0,30.9,30.9242,30.8272,30.8434,48727.0
2017-01-30 10:40:00,38.15,38.19,38.12,38.12,34705.0,30.8353,30.8676,30.8111,30.8111,34705.0
2017-01-30 10:45:00,38.13,38.18,38.11,38.14,27617.0,30.8191,30.8596,30.803,30.8272,27617.0
2017-01-30 10:50:00,38.13,38.14,38.08,38.09,23672.0,30.8191,30.8272,30.7787,30.7868,23672.0
2017-01-30 10:55:00,38.09,38.13,38.08,38.13,26308.0,30.7868,30.8191,30.7787,30.8191,26308.0
2017-01-30 11:00:00,38.12,38.15,38.08,38.14,20419.0,30.8111,30.8353,30.7787,30.8272,20419.0
2017-01-30 11:05:00,38.14,38.23,38.12,38.23,26378.0,30.8272,30.9,30.8111,30.9,26378.0
2017-01-30 11:10:00,38.22,38.32,38.22,38.32,29658.0,30.8919,30.9727,30.8919,30.9727,29658.0
2017-01-30 11:15:00,38.32,38.32,38.21,38.24,36287.0,30.9727,30.9727,30.8838,30.908,36287.0
2017-01-30 11:20:00,38.23,38.25,38.16,38.2,22824.0,30.9,30.9161,30.8434,30.8757,22824.0
2017-01-30 11:25:00,38.2,38.22,38.13,38.13,15915.0,30.8757,30.8919,30.8191,30.8191,15915.0
2017-01-30 11:30:00,38.14,38.2,38.13,38.15,19557.0,30.8272,30.8757,30.8191,30.8353,19557.0
2017-01-30 11:35:00,38.15,38.24,38.14,38.21,44738.0,30.8353,30.908,30.8272,30.8838,44738.0
2017-01-30 11:40:00,38.22,38.27,38.21,38.21,23025.0,30.8919,30.9323,30.8838,30.8838,23025.0
2017-01-30 11:45:00,38.22,38.24,38.2,38.23,22301.0,30.8919,30.908,30.8757,30.9,22301.0
2017-01-30 11:50:00,38.24,38.28,38.18,38.19,23285.0,30.908,30.9404,30.8596,30.8676,23285.0
2017-01-30 11:55:00,38.19,38.23,38.12,38.15,21262.0,30.8676,30.9,30.8111,30.8353,21262.0
2017-01-30 12:00:00,38.14,38.16,38.11,38.11,10897.0,30.8272,30.8434,30.803,30.803,10897.0
2017-01-30 12:05:00,38.1,38.14,38.07,38.1,22842.0,30.7949,30.8272,30.7706,30.7949,22842.0
2017-01-30 12:10:00,38.11,38.11,38.02,38.08,20555.0,30.803,30.803,30.7302,30.7787,20555.0
2017-01-30 12:15:00,38.09,38.09,38.04,38.07,20254.0,30.7868,30.7868,30.7464,30.7706,20254.0
2017-01-30 12:20:00,38.08,38.1,38.04,38.08,21169.0,30.7787,30.7949,30.7464,30.7787,21169.0
2017-01-30 12:25:00,38.08,38.13,38.06,38.06,17561.0,30.7787,30.8191,30.7626,30.7626,17561.0
2017-01-30 12:30:00,38.06,38.07,38.04,38.06,26977.0,30.7626,30.7706,30.7464,30.7626,26977.0
2017-01-30 12:35:00,38.07,38.1,38.06,38.06,23087.0,30.7706,30.7949,30.7626,30.7626,23087.0
2017-01-30 12:40:00,38.05,38.05,37.99,38.0,13467.0,30.7545,30.7545,30.706,30.7141,13467.0
2017-01-30 12:45:00,38.0,38.04,37.99,38.03,12233.0,30.7141,30.7464,30.706,30.7383,12233.0
2017-01-30 12:50:00,38.02,38.07,38.0,38.03,22768.0,30.7302,30.7706,30.7141,30.7383,22768.0
2017-01-30 12:55:00,38.03,38.05,38.0,38.04,31044.0,30.7383,30.7545,30.7141,30.7464,31044.0
2017-01-30 13:00:00,38.04,38.04,38.01,38.03,15172.0,30.7464,30.7464,30.7221,30.7383,15172.0
2017-01-30 13:05:00,38.03,38.11,38.02,38.08,31882.0,30.7383,30.803,30.7302,30.7787,31882.0
2017-01-30 13:10:00,38.09,38.09,38.06,38.06,10057.0,30.7868,30.7868,30.7626,30.7626,10057.0
2017-01-30 13:15:00,38.07,38.07,37.96,37.96,21729.0,30.7706,30.7706,30.6817,30.6817,21729.0
2017-01-30 13:20:00,37.98,37.98,37.93,37.93,24583.0,30.6979,30.6979,30.6575,30.6575,24583.0
2017-01-30 13:25:00,37.93,37.98,37.93,37.94,32532.0,30.6575,30.6979,30.6575,30.6656,32532.0
2017-01-30 13:30:00,37.95,37.96,37.88,37.89,33526.0,30.6737,30.6817,30.6171,30.6252,33526.0
2017-01-30 13:35:00,37.9,37.91,37.88,37.89,9234.0,30.6332,30.6413,30.6171,30.6252,9234.0
2017-01-30 13:40:00,37.89,37.94,37.87,37.91,15477.0,30.6252,30.6656,30.609,30.6413,15477.0
2017-01-30 13:45:00,37.9,37.92,37.87,37.92,9677.0,30.6332,30.6494,30.609,30.6494,9677.0
2017-01-30 13:50:00,37.91,37.92,37.88,37.92,12521.0,30.6413,30.6494,30.6171,30.6494,12521.0
2017-01-30 13:55:00,37.92,37.95,37.9,37.95,18380.0,30.6494,30.6737,30.6332,30.6737,18380.0
2017-01-30 14:00:00,37.95,38.0,37.95,38.0,23463.0,30.6737,30.7141,30.6737,30.7141,23463.0
2017-01-30 14:05:00,37.99,38.01,37.97,38.0,31427.0,30.706,30.7221,30.6898,30.7141,31427.0
2017-01-30 14:10:00,38.01,38.04,38.0,38.0,19346.0,30.7221,30.7464,30.7141,30.7141,19346.0
2017-01-30 14:15:00,38.01,38.05,38.0,38.01,17738.0,30.7221,30.7545,30.7141,30.7221,17738.0
2017-01-30 14:20:00,38.01,38.04,37.99,38.03,21015.0,30.7221,30.7464,30.706,30.7383,21015.0
2017-01-30 14:25:00,38.03,38.13,38.0,38.13,39067.0,30.7383,30.8191,30.7141,30.8191,39067.0
2017-01-30 14:30:00,38.12,38.33,38.11,38.32,72617.0,30.8111,30.9808,30.803,30.9727,72617.0
2017-01-30 14:35:00,38.32,38.33,38.26,38.29,43929.0,30.9727,30.9808,30.9242,30.9485,43929.0
2017-01-30 14:40:00,38.28,38.32,38.25,38.32,42434.0,30.9404,30.9727,30.9161,30.9727,42434.0
2017-01-30 14:45:00,38.32,38.37,38.3,38.33,66803.0,30.9727,31.0131,30.9565,30.9808,66803.0
2017-01-30 14:50:00,38.33,38.39,38.32,38.38,47791.0,30.9808,31.0293,30.9727,31.0212,47791.0
2017-01-30 14:55:00,38.38,38.42,38.36,38.4,28322.0,31.0212,31.0535,31.005,31.0374,28322.0
2017-01-30 15:00:00,38.4,38.4,38.24,38.24,36190.0,31.0374,31.0374,30.908,30.908,36190.0
2017-01-30 15:05:00,38.25,38.26,38.15,38.16,52830.0,30.9161,30.9242,30.8353,30.8434,52830.0
2017-01-30 15:10:00,38.16,38.23,38.15,38.22,30840.0,30.8434,30.9,30.8353,30.8919,30840.0
2017-01-30 15:15:00,38.22,38.23,38.2,38.22,21213.0,30.8919,30.9,30.8757,30.8919,21213.0
2017-01-30 15:20:00,38.23,38.23,38.13,38.13,26831.0,30.9,30.9,30.8191,30.8191,26831.0
2017-01-30 15:25:00,38.14,38.15,38.08,38.1,33808.0,30.8272,30.8353,30.7787,30.7949,33808.0
2017-01-30 15:30:00,38.1,38.16,38.1,38.1,59376.0,30.7949,30.8434,30.7949,30.7949,59376.0
2017-01-30 15:35:00,38.09,38.1,38.04,38.05,32445.0,30.7868,30.7949,30.7464,30.7545,32445.0
2017-01-30 15:40:00,38.05,38.08,38.03,38.08,43239.0,30.7545,30.7787,30.7383,30.7787,43239.0
2017-01-30 15:45:00,38.08,38.15,38.07,38.1,76826.0,30.7787,30.8353,30.7706,30.7949,76826.0
2017-01-30 15:50:00,38.11,38.15,38.07,38.07,105660.0,30.803,30.8353,30.7706,30.7706,105660.0
2017-01-30 15:55:00,38.08,38.09,38.05,38.07,284828.0,30.7787,30.7868,30.7545,30.7706,284828.0
2017-01-31 09:30:00,37.85,37.96,37.72,37.8,29404.0,30.5928,30.6817,30.4878,30.5524,29404.0
2017-01-31 09:35:00,37.82,37.88,37.76,37.86,13631.0,30.5686,30.6171,30.5201,30.6009,13631.0
2017-01-31 09:40:00,37.84,37.86,37.75,37.83,7106.0,30.5847,30.6009,30.512,30.5767,7106.0
2017-01-31 09:45:00,37.84,37.86,37.65,37.66,9645.0,30.5847,30.6009,30.4312,30.4393,9645.0
2017-01-31 09:50:00,37.65,37.65,37.54,37.56,15243.0,30.4312,30.4312,30.3423,30.3584,15243.0
2017-01-31 09:55:00,37.55,37.66,37.53,37.66,11435.0,30.3503,30.4393,30.3342,30.4393,11435.0
2017-01-31 10:00:00,37.66,37.66,37.48,37.49,26103.0,30.4393,30.4393,30.2938,30.3019,26103.0
2017-01-31 10:05:00,37.5,37.64,37.5,37.59,10463.0,30.3099,30.4231,30.3099,30.3827,10463.0
2017-01-31 10:10:00,37.6,37.6,37.51,37.55,10977.0,30.3908,30.3908,30.318,30.3503,10977.0
2017-01-31 10:15:00,37.58,37.65,37.58,37.6,10600.0,30.3746,30.4312,30.3746,30.3908,10600.0
2017-01-31 10:20:00,37.62,37.72,37.62,37.69,70924.0,30.4069,30.4878,30.4069,30.4635,70924.0
2017-01-31 10:25:00,37.68,37.7,37.58,37.58,14729.0,30.4554,30.4716,30.3746,30.3746,14729.0
2017-01-31 10:30:00,37.59,37.66,37.59,37.66,11479.0,30.3827,30.4393,30.3827,30.4393,11479.0
2017-01-31 10:35:00,37.66,37.74,37.64,37.72,19676.0,30.4393,30.5039,30.4231,30.4878,19676.0
2017-01-31 10:40:00,37.73,37.73,37.62,37.62,14900.0,30.4958,30.4958,30.4069,30.4069,14900.0
2017-01-31 10:45:00,37.62,37.66,37.6,37.62,23073.0,30.4069,30.4393,30.3908,30.4069,23073.0
2017-01-31 10:50:00,37.62,37.63,37.6,37.62,11395.0,30.4069,30.415,30.3908,30.4069,11395.0
2017-01-31 10:55:00,37.62,37.66,37.6,37.65,11439.0,30.4069,30.4393,30.3908,30.4312,11439.0
2017-01-31 11:00:00,37.66,37.68,37.63,37.67,18671.0,30.4393,30.4554,30.415,30.4473,18671.0
2017-01-31 11:05:00,37.67,37.71,37.63,37.63,14260.0,30.4473,30.4797,30.415,30.415,14260.0
2017-01-31 11:10:00,37.63,37.66,37.63,37.64,14063.0,30.415,30.4393,30.415,30.4231,14063.0
2017-01-31 11:15:00,37.64,37.69,37.64,37.67,15296.0,30.4231,30.4635,30.4231,30.4473,15296.0
2017-01-31 11:20:00,37.67,37.7,37.66,37.66,7140.0,30.4473,30.4716,30.4393,30.4393,7140.0
2017-01-31 11:25:00,37.67,37.67,37.57,37.58,6900.0,30.4473,30.4473,30.3665,30.3746,6900.0
2017-01-31 11:30:00,37.59,37.62,37.56,37.57,18712.0,30.3827,30.4069,30.3584,30.3665,18712.0
2017-01-31 11:35:00,37.56,37.6,37.54,37.59,18303.0,30.3584,30.3908,30.3423,30.3827,18303.0
2017-01-31 11:40:00,37.59,37.63,37.59,37.63,15347.0,30.3827,30.415,30.3827,30.415,15347.0
2017-01-31 11:45:00,37.62,37.64,37.6,37.6,11247.0,30.4069,30.4231,30.3908,30.3908,11247.0
2017-01-31 11:50:00,37.6,37.62,37.58,37.59,25202.0,30.3908,30.4069,30.3746,30.3827,25202.0
2017-01-31 11:55:00,37.59,37.61,37.58,37.61,16930.0,30.3827,30.3988,30.3746,30.3988,16930.0
2017-01-31 12:00:00,37.61,37.61,37.58,37.58,9208.0,30.3988,30.3988,30.3746,30.3746,9208.0
2017-01-31 12:05:00,37.59,37.66,37.59,37.66,11925.0,30.3827,30.4393,30.3827,30.4393,11925.0
2017-01-31 12:10:00,37.66,37.68,37.64,37.68,17536.0,30.4393,30.4554,30.4231,30.4554,17536.0
2017-01-31 12:15:00,37.68,37.73,37.67,37.72,12027.0,30.4554,30.4958,30.4473,30.4878,12027.0
2017-01-31 12:20:00,37.72,37.77,37.72,37.77,13509.0,30.4878,30.5282,30.4878,30.5282,13509.0
2017-01-31 12:25:00,37.77,37.78,37.74,37.77,16854.0,30.5282,30.5362,30.5039,30.5282,16854.0
2017-01-31 12:30:00,37.79,37.81,37.77,37.79,45479.0,30.5443,30.5605,30.5282,30.5443,45479.0
2017-01-31 12:35:00,37.78,37.79,37.78,37.79,9806.0,30.5362,30.5443,30.5362,30.5443,9806.0
2017-01-31 12:40:00,37.79,37.81,37.78,37.81,7229.0,30.5443,30.5605,30.5362,30.5605,7229.0
2017-01-31 12:45:00,37.8,37.81,37.78,37.79,6136.0,30.5524,30.5605,30.5362,30.5443,6136.0
2017-01-31 12:50:00,37.79,37.83,37.76,37.83,15805.0,30.5443,30.5767,30.5201,30.5767,15805.0
2017-01-31 12:55:00,37.83,37.88,37.83,37.87,13535.0,30.5767,30.6171,30.5767,30.609,13535.0
2017-01-31 13:00:00,37.87,37.87,37.78,37.79,10948.0,30.609,30.609,30.5362,30.5443,10948.0
2017-01-31 13:05:00,37.8,37.8,37.78,37.8,5043.0,30.5524,30.5524,30.5362,30.5524,5043.0
2017-01-31 13:10:00,37.8,37.8,37.73,37.76,11066.0,30.5524,30.5524,30.4958,30.5201,11066.0
2017-01-31 13:15:00,37.76,37.78,37.75,37.77,11825.0,30.5201,30.5362,30.512,30.5282,11825.0
2017-01-31 13:20:00,37.78,37.83,37.77,37.83,4200.0,30.5362,30.5767,30.5282,30.5767,4200.0
2017-01-31 13:25:00,37.83,37.93,37.82,37.93,24582.0,30.5767,30.6575,30.5686,30.6575,24582.0
2017-01-31 13:30:00,37.93,37.95,37.88,37.88,10061.0,30.6575,30.6737,30.6171,30.6171,10061.0
2017-01-31 13:35:00,37.88,37.93,37.86,37.92,72851.0,30.6171,30.6575,30.6009,30.6494,72851.0
2017-01-31 13:40:00,37.91,37.92,37.87,37.9,9608.0,30.6413,30.6494,30.609,30.6332,9608.0
2017-01-31 13:45:00,37.9,37.93,37.9,37.9,22779.0,30.6332,30.6575,30.6332,30.6332,22779.0
2017-01-31 13:50:00,37.91,37.93,37.87,37.89,21364.0,30.6413,30.6575,30.609,30.6252,21364.0
2017-01-31 13:55:00,37.89,37.91,37.87,37.9,13600.0,30.6252,30.6413,30.609,30.6332,13600.0
2017-01-31 14:00:00,37.9,37.93,37.89,37.91,13890.0,30.6332,30.6575,30.6252,30.6413,13890.0
2017-01-31 14:05:00,37.91,37.93,37.89,37.93,13824.0,30.6413,30.6575,30.6252,30.6575,13824.0
2017-01-31 14:10:00,37.92,37.99,37.91,37.97,15937.0,30.6494,30.706,30.6413,30.6898,15937.0
2017-01-31 14:15:00,37.98,38.0,37.95,37.98,14353.0,30.6979,30.7141,30.6737,30.6979,14353.0
2017-01-31 14:20:00,37.98,38.04,37.98,38.04,13211.0,30.6979,30.7464,30.6979,30.7464,13211.0
2017-01-31 14:25:00,38.04,38.05,38.02,38.05,7774.0,30.7464,30.7545,30.7302,30.7545,7774.0
2017-01-31 14:30:00,38.05,38.05,38.03,38.05,10421.0,30.7545,30.7545,30.7383,30.7545,10421.0
2017-01-31 14:35:00,38.05,38.12,38.04,38.12,19171.0,30.7545,30.8111,30.7464,30.8111,19171.0
2017-01-31 14:40:00,38.11,38.16,38.11,38.16,14228.0,30.803,30.8434,30.803,30.8434,14228.0
2017-01-31 14:45:00,38.16,38.24,38.16,38.24,22635.0,30.8434,30.908,30.8434,30.908,22635.0
2017-01-31 14:50:00,38.24,38.25,38.2,38.23,32965.0,30.908,30.9161,30.8757,30.9,32965.0
2017-01-31 14:55:00,38.24,38.27,38.23,38.24,26352.0,30.908,30.9323,30.9,30.908,26352.0
2017-01-31 15:00:00,38.25,38.28,38.23,38.26,26386.0,30.9161,30.9404,30.9,30.9242,26386.0
2017-01-31 15:05:00,38.26,38.3,38.25,38.29,33626.0,30.9242,30.9565,30.9161,30.9485,33626.0
2017-01-31 15:10:00,38.3,38.4,38.29,38.39,22091.0,30.9565,31.0374,30.9485,31.0293,22091.0
2017-01-31 15:15:00,38.4,38.41,38.33,38.33,38905.0,31.0374,31.0455,30.9808,30.9808,38905.0
2017-01-31 15:20:00,38.34,38.41,38.34,38.41,24300.0,30.9889,31.0455,30.9889,31.0455,24300.0
2017-01-31 15:25:00,38.4,38.41,38.34,38.35,27807.0,31.0374,31.0455,30.9889,30.997,27807.0
2017-01-31 15:30:00,38.35,38.42,38.34,38.42,40570.0,30.997,31.0535,30.9889,31.0535,40570.0
2017-01-31 15:35:00,38.41,38.42,38.36,38.38,27717.0,31.0455,31.0535,31.005,31.0212,27717.0
2017-01-31 15:40:00,38.39,38.42,38.37,38.41,33159.0,31.0293,31.0535,31.0131,31.0455,33159.0
2017-01-31 15:45:00,38.42,38.42,38.38,38.39,51519.0,31.0535,31.0535,31.0212,31.0293,51519.0
2017-01-31 15:50:00,38.39,38.4,38.31,38.31,97543.0,31.0293,31.0374,30.9646,30.9646,97543.0
2017-01-31 15:55:00,38.31,38.33,38.27,38.33,171267.0,30.9646,30.9808,30.9323,30.9808,171267.0
2017-02-01 09:30:00,38.55,38.68,38.29,38.61,50215.0,31.1586,31.2637,30.9485,31.2071,50215.0
2017-02-01 09:35:00,38.64,38.7,38.55,38.59,16537.0,31.2314,31.2799,31.1586,31.1909,16537.0
2017-02-01 09:40:00,38.59,38.66,38.47,38.47,19000.0,31.1909,31.2475,31.094,31.094,19000.0
2017-02-01 09:45:00,38.46,38.49,38.44,38.48,8440.0,31.0859,31.1101,31.0697,31.102,8440.0
2017-02-01 09:50:00,38.5,38.53,38.48,38.51,16606.0,31.1182,31.1424,31.102,31.1263,16606.0
2017-02-01 09:55:00,38.5,38.5,38.32,38.34,17703.0,31.1182,31.1182,30.9727,30.9889,17703.0
2017-02-01 10:00:00,38.35,38.41,38.31,38.33,20199.0,30.997,31.0455,30.9646,30.9808,20199.0
2017-02-01 10:05:00,38.32,38.34,38.22,38.32,32196.0,30.9727,30.9889,30.8919,30.9727,32196.0
2017-02-01 10:10:00,38.34,38.35,38.24,38.24,39380.0,30.9889,30.997,30.908,30.908,39380.0
2017-02-01 10:15:00,38.24,38.37,38.24,38.36,21415.0,30.908,31.0131,30.908,31.005,21415.0
2017-02-01 10:20:00,38.37,38.41,38.29,38.3,15113.0,31.0131,31.0455,30.9485,30.9565,15113.0
2017-02-01 10:25:00,38.3,38.34,38.29,38.33,6662.0,30.9565,30.9889,30.9485,30.9808,6662.0
2017-02-01 10:30:00,38.34,38.4,38.33,38.37,17948.0,30.9889,31.0374,30.9808,31.0131,17948.0
2017-02-01 10:35:00,38.37,38.37,38.2,38.2,17000.0,31.0131,31.0131,30.8757,30.8757,17000.0
2017-02-01 10:40:00,38.21,38.37,38.2,38.37,61505.0,30.8838,31.0131,30.8757,31.0131,61505.0
2017-02-01 10:45:00,38.37,38.37,38.22,38.24,15056.0,31.0131,31.0131,30.8919,30.908,15056.0
2017-02-01 10:50:00,38.25,38.32,38.23,38.32,10311.0,30.9161,30.9727,30.9,30.9727,10311.0
2017-02-01 10:55:00,38.33,38.34,38.23,38.24,18670.0,30.9808,30.9889,30.9,30.908,18670.0
2017-02-01 11:00:00,38.24,38.37,38.24,38.37,15570.0,30.908,31.0131,30.908,31.0131,15570.0
2017-02-01 11:05:00,38.36,38.36,38.3,38.32,15010.0,31.005,31.005,30.9565,30.9727,15010.0
2017-02-01 11:10:00,38.32,38.33,38.29,38.3,22753.0,30.9727,30.9808,30.9485,30.9565,22753.0
2017-02-01 11:15:00,38.3,38.3,38.24,38.25,18900.0,30.9565,30.9565,30.908,30.9161,18900.0
2017-02-01 11:20:00,38.25,38.25,38.17,38.17,16572.0,30.9161,30.9161,30.8515,30.8515,16572.0
2017-02-01 11:25:00,38.17,38.17,38.05,38.07,19700.0,30.8515,30.8515,30.7545,30.7706,19700.0
2017-02-01 11:30:00,38.06,38.09,38.05,38.07,12888.0,30.7626,30.7868,30.7545,30.7706,12888.0
2017-02-01 11:35:00,38.06,38.06,37.95,37.98,18318.0,30.7626,30.7626,30.6737,30.6979,18318.0
2017-02-01 11:40:00,37.98,38.0,37.97,37.99,12810.0,30.6979,30.7141,30.6898,30.706,12810.0
2017-02-01 11:45:00,37.98,38.05,37.96,37.97,19297.0,30.6979,30.7545,30.6817,30.6898,19297.0
2017-02-01 11:50:00,37.97,37.97,37.92,37.92,38303.0,30.6898,30.6898,30.6494,30.6494,38303.0
2017-02-01 11:55:00,37.92,38.0,37.89,38.0,30413.0,30.6494,30.7141,30.6252,30.7141,30413.0
2017-02-01 12:00:00,38.01,38.09,38.01,38.09,11464.0,30.7221,30.7868,30.7221,30.7868,11464.0
2017-02-01 12:05:00,38.09,38.09,38.02,38.03,8600.0,30.7868,30.7868,30.7302,30.7383,8600.0
2017-02-01 12:10:00,38.03,38.09,38.02,38.05,20251.0,30.7383,30.7868,30.7302,30.7545,20251.0
2017-02-01 12:15:00,38.05,38.05,38.02,38.02,23859.0,30.7545,30.7545,30.7302,30.7302,23859.0
2017-02-01 12:20:00,38.03,38.06,37.99,38.0,15210.0,30.7383,30.7626,30.706,30.7141,15210.0
2017-02-01 12:25:00,38.0,38.06,37.96,38.06,12695.0,30.7141,30.7626,30.6817,30.7626,12695.0
2017-02-01 12:30:00,38.05,38.11,38.04,38.11,13093.0,30.7545,30.803,30.7464,30.803,13093.0
2017-02-01 12:35:00,38.1,38.11,38.08,38.1,7136.0,30.7949,30.803,30.7787,30.7949,7136.0
2017-02-01 12:40:00,38.1,38.16,38.08,38.1,33759.0,30.7949,30.8434,30.7787,30.7949,33759.0
2017-02-01 12:45:00,38.1,38.12,38.08,38.09,8050.0,30.7949,30.8111,30.7787,30.7868,8050.0
2017-02-01 12:50:00,38.09,38.09,38.07,38.07,7514.0,30.7868,30.7868,30.7706,30.7706,7514.0
2017-02-01 12:55:00,38.08,38.09,38.05,38.06,10664.0,30.7787,30.7868,30.7545,30.7626,10664.0
2017-02-01 13:00:00,38.06,38.1,38.03,38.09,10747.0,30.7626,30.7949,30.7383,30.7868,10747.0
2017-02-01 13:05:00,38.09,38.16,38.08,38.16,7600.0,30.7868,30.8434,30.7787,30.8434,7600.0
2017-02-01 13:10:00,38.15,38.16,38.11,38.11,20517.0,30.8353,30.8434,30.803,30.803,20517.0
2017-02-01 13:15:00,38.11,38.12,38.1,38.1,5938.0,30.803,30.8111,30.7949,30.7949,5938.0
2017-02-01 13:20:00,38.1,38.1,38.07,38.1,9600.0,30.7949,30.7949,30.7706,30.7949,9600.0
2017-02-01 13:25:00,38.1,38.14,38.06,38.06,13328.0,30.7949,30.8272,30.7626,30.7626,13328.0
2017-02-01 13:30:00,38.07,38.11,38.07,38.08,8920.0,30.7706,30.803,30.7706,30.7787,8920.0
2017-02-01 13:35:00,38.09,38.1,38.06,38.06,6836.0,30.7868,30.7949,30.7626,30.7626,6836.0
2017-02-01 13:40:00,38.06,38.12,38.06,38.11,12112.0,30.7626,30.8111,30.7626,30.803,12112.0
2017-02-01 13:45:00,38.11,38.13,38.08,38.12,9208.0,30.803,30.8191,30.7787,30.8111,9208.0
2017-02-01 13:50:00,38.12,38.13,38.1,38.1,6623.0,30.8111,30.8191,30.7949,30.7949,6623.0
2017-02-01 13:55:00,38.1,38.11,38.02,38.09,22102.0,30.7949,30.803,30.7302,30.7868,22102.0
2017-02-01 14:00:00,38.08,38.29,38.03,38.05,34592.0,30.7787,30.9485,30.7383,30.7545,34592.0
2017-02-01 14:05:00,38.07,38.17,38.06,38.07,16852.0,30.7706,30.8515,30.7626,30.7706,16852.0
2017-02-01 14:10:00,38.08,38.19,38.08,38.14,29034.0,30.7787,30.8676,30.7787,30.8272,29034.0
2017-02-01 14:15:00,38.13,38.14,38.07,38.12,21040.0,30.8191,30.8272,30.7706,30.8111,21040.0
2017-02-01 14:20:00,38.12,38.13,38.04,38.06,16715.0,30.8111,30.8191,30.7464,30.7626,16715.0
2017-02-01 14:25:00,38.07,38.1,38.04,38.04,17573.0,30.7706,30.7949,30.7464,30.7464,17573.0
2017-02-01 14:30:00,38.04,38.06,37.93,37.93,17804.0,30.7464,30.7626,30.6575,30.6575,17804.0
2017-02-01 14:35:00,37.93,38.02,37.93,37.98,15013.0,30.6575,30.7302,30.6575,30.6979,15013.0
2017-02-01 14:40:00,37.99,37.99,37.93,37.95,13785.0,30.706,30.706,30.6575,30.6737,13785.0
2017-02-01 14:45:00,37.96,37.97,37.92,37.94,13485.0,30.6817,30.6898,30.6494,30.6656,13485.0
2017-02-01 14:50:00,37.94,37.95,37.92,37.94,9400.0,30.6656,30.6737,30.6494,30.6656,9400.0
2017-02-01 14:55:00,37.94,37.98,37.91,37.98,10134.0,30.6656,30.6979,30.6413,30.6979,10134.0
2017-02-01 15:00:00,37.97,38.01,37.95,38.01,13372.0,30.6898,30.7221,30.6737,30.7221,13372.0
2017-02-01 15:05:00,38.02,38.03,37.97,38.0,15100.0,30.7302,30.7383,30.6898,30.7141,15100.0
2017-02-01 15:10:00,37.99,38.02,37.97,38.02,15470.0,30.706,30.7302,30.6898,30.7302,15470.0
2017-02-01 15:15:00,38.02,38.04,37.98,38.0,24721.0,30.7302,30.7464,30.6979,30.7141,24721.0
2017-02-01 15:20:00,38.01,38.03,37.99,38.0,18065.0,30.7221,30.7383,30.706,30.7141,18065.0
2017-02-01 15:25:00,38.0,38.01,37.97,37.99,19769.0,30.7141,30.7221,30.6898,30.706,19769.0
2017-02-01 15:30:00,37.99,38.01,37.99,37.99,18847.0,30.706,30.7221,30.706,30.706,18847.0
2017-02-01 15:35:00,38.0,38.05,37.97,38.05,39883.0,30.7141,30.7545,30.6898,30.7545,39883.0
2017-02-01 15:40:00,38.06,38.09,38.04,38.09,48270.0,30.7626,30.7868,30.7464,30.7868,48270.0
2017-02-01 15:45:00,38.09,38.11,38.04,38.04,28775.0,30.7868,30.803,30.7464,30.7464,28775.0
2017-02-01 15:50:00,38.04,38.05,38.03,38.03,40227.0,30.7464,30.7545,30.7383,30.7383,40227.0
2017-02-01 15:55:00,38.04,38.08,38.03,38.06,74356.0,30.7464,30.7787,30.7383,30.7626,74356.0
2017-02-02 09:30:00,37.89,37.94,37.58,37.8,20504.0,30.6252,30.6656,30.3746,30.5524,20504.0
2017-02-02 09:35:00,37.76,37.96,37.73,37.81,21782.0,30.5201,30.6817,30.4958,30.5605,21782.0
2017-02-02 09:40:00,37.82,37.97,37.82,37.94,15851.0,30.5686,30.6898,30.5686,30.6656,15851.0
2017-02-02 09:45:00,37.93,37.96,37.85,37.91,12966.0,30.6575,30.6817,30.5928,30.6413,12966.0
2017-02-02 09:50:00,37.9,37.93,37.84,37.87,19000.0,30.6332,30.6575,30.5847,30.609,19000.0
2017-02-02 09:55:00,37.86,37.91,37.85,37.86,14827.0,30.6009,30.6413,30.5928,30.6009,14827.0
2017-02-02 10:00:00,37.87,37.94,37.86,37.92,20758.0,30.609,30.6656,30.6009,30.6494,20758.0
2017-02-02 10:05:00,37.93,37.99,37.88,37.98,16341.0,30.6575,30.706,30.6171,30.6979,16341.0
2017-02-02 10:10:00,37.98,38.04,37.98,38.02,18920.0,30.6979,30.7464,30.6979,30.7302,18920.0
2017-02-02 10:15:00,38.02,38.04,37.95,37.95,12794.0,30.7302,30.7464,30.6737,30.6737,12794.0
2017-02-02 10:20:00,37.95,37.96,37.89,37.92,17631.0,30.6737,30.6817,30.6252,30.6494,17631.0
2017-02-02 10:25:00,37.92,38.02,37.9,38.01,16880.0,30.6494,30.7302,30.6332,30.7221,16880.0
2017-02-02 10:30:00,38.02,38.05,37.99,38.02,14044.0,30.7302,30.7545,30.706,30.7302,14044.0
2017-02-02 10:35:00,38.04,38.08,38.02,38.04,12695.0,30.7464,30.7787,30.7302,30.7464,12695.0
2017-02-02 10:40:00,38.05,38.13,38.03,38.13,21004.0,30.7545,30.8191,30.7383,30.8191,21004.0
2017-02-02 10:45:00,38.12,38.13,38.06,38.09,12742.0,30.8111,30.8191,30.7626,30.7868,12742.0
2017-02-02 10:50:00,38.1,38.11,38.05,38.11,10264.0,30.7949,30.803,30.7545,30.803,10264.0
2017-02-02 10:55:00,38.1,38.21,38.1,38.21,20264.0,30.7949,30.8838,30.7949,30.8838,20264.0
2017-02-02 11:00:00,38.21,38.23,38.15,38.18,15463.0,30.8838,30.9,30.8353,30.8596,15463.0
2017-02-02 11:05:00,38.18,38.21,38.17,38.2,9147.0,30.8596,30.8838,30.8515,30.8757,9147.0
2017-02-02 11:10:00,38.2,38.24,38.2,38.2,17516.0,30.8757,30.908,30.8757,30.8757,17516.0
2017-02-02 11:15:00,38.19,38.23,38.18,38.2,15493.0,30.8676,30.9,30.8596,30.8757,15493.0
2017-02-02 11:20:00,38.2,38.23,38.14,38.14,24728.0,30.8757,30.9,30.8272,30.8272,24728.0
2017-02-02 11:25:00,38.13,38.13,38.05,38.06,16803.0,30.8191,30.8191,30.7545,30.7626,16803.0
2017-02-02 11:30:00,38.06,38.15,38.06,38.14,14413.0,30.7626,30.8353,30.7626,30.8272,14413.0
2017-02-02 11:35:00,38.14,38.21,38.13,38.14,17032.0,30.8272,30.8838,30.8191,30.8272,17032.0
2017-02-02 11:40:00,38.14,38.16,38.11,38.12,15871.0,30.8272,30.8434,30.803,30.8111,15871.0
2017-02-02 11:45:00,38.11,38.17,38.1,38.14,19957.0,30.803,30.8515,30.7949,30.8272,19957.0
2017-02-02 11:50:00,38.13,38.16,38.12,38.16,14087.0,30.8191,30.8434,30.8111,30.8434,14087.0
2017-02-02 11:55:00,38.17,38.17,38.1,38.12,19057.0,30.8515,30.8515,30.7949,30.8111,19057.0
2017-02-02 12:00:00,38.12,38.13,38.07,38.09,20888.0,30.8111,30.8191,30.7706,30.7868,20888.0
2017-02-02 12:05:00,38.1,38.16,38.07,38.14,13338.0,30.7949,30.8434,30.7706,30.8272,13338.0
2017-02-02 12:10:00,38.13,38.18,38.1,38.18,16609.0,30.8191,30.8596,30.7949,30.8596,16609.0
2017-02-02 12:15:00,38.17,38.22,38.16,38.19,18371.0,30.8515,30.8919,30.8434,30.8676,18371.0
2017-02-02 12:20:00,38.2,38.22,38.18,38.19,15273.0,30.8757,30.8919,30.8596,30.8676,15273.0
2017-02-02 12:25:00,38.19,38.21,38.16,38.17,11100.0,30.8676,30.8838,30.8434,30.8515,11100.0
2017-02-02 12:30:00,38.16,38.22,38.15,38.21,9909.0,30.8434,30.8919,30.8353,30.8838,9909.0
2017-02-02 12:35:00,38.21,38.23,38.18,38.23,6014.0,30.8838,30.9,30.8596,30.9,6014.0
2017-02-02 12:40:00,38.23,38.31,38.23,38.29,10420.0,30.9,30.9646,30.9,30.9485,10420.0
2017-02-02 12:45:00,38.29,38.35,38.29,38.33,11312.0,30.9485,30.997,30.9485,30.9808,11312.0
2017-02-02 12:50:00,38.33,38.34,38.26,38.26,8369.0,30.9808,30.9889,30.9242,30.9242,8369.0
2017-02-02 12:55:00,38.25,38.27,38.22,38.23,9161.0,30.9161,30.9323,30.8919,30.9,9161.0
2017-02-02 13:00:00,38.24,38.26,38.23,38.24,8215.0,30.908,30.9242,30.9,30.908,8215.0
2017-02-02 13:05:00,38.25,38.29,38.23,38.28,9054.0,30.9161,30.9485,30.9,30.9404,9054.0
2017-02-02 13:10:00,38.28,38.3,38.26,38.27,12701.0,30.9404,30.9565,30.9242,30.9323,12701.0
2017-02-02 13:15:00,38.28,38.29,38.22,38.24,10433.0,30.9404,30.9485,30.8919,30.908,10433.0
2017-02-02 13:20:00,38.23,38.23,38.2,38.21,9234.0,30.9,30.9,30.8757,30.8838,9234.0
2017-02-02 13:25:00,38.21,38.21,38.16,38.16,6514.0,30.8838,30.8838,30.8434,30.8434,6514.0
2017-02-02 13:30:00,38.16,38.19,38.16,38.19,9616.0,30.8434,30.8676,30.8434,30.8676,9616.0
2017-02-02 13:35:00,38.18,38.18,38.15,38.15,7877.0,30.8596,30.8596,30.8353,30.8353,7877.0
2017-02-02 13:40:00,38.16,38.24,38.16,38.24,6964.0,30.8434,30.908,30.8434,30.908,6964.0
2017-02-02 13:45:00,38.24,38.27,38.19,38.22,15573.0,30.908,30.9323,30.8676,30.8919,15573.0
2017-02-02 13:50:00,38.24,38.3,38.24,38.29,5993.0,30.908,30.9565,30.908,30.9485,5993.0
2017-02-02 13:55:00,38.3,38.31,38.27,38.29,9129.0,30.9565,30.9646,30.9323,30.9485,9129.0
2017-02-02 14:00:00,38.28,38.29,38.26,38.28,10531.0,30.9404,30.9485,30.9242,30.9404,10531.0
2017-02-02 14:05:00,38.28,38.34,38.28,38.31,21651.0,30.9404,30.9889,30.9404,30.9646,21651.0
2017-02-02 14:10:00,38.32,38.32,38.29,38.3,7153.0,30.9727,30.9727,30.9485,30.9565,7153.0
2017-02-02 14:15:00,38.29,38.3,38.24,38.24,19956.0,30.9485,30.9565,30.908,30.908,19956.0
2017-02-02 14:20:00,38.24,38.25,38.2,38.22,12006.0,30.908,30.9161,30.8757,30.8919,12006.0
2017-02-02 14:25:00,38.23,38.24,38.18,38.19,7117.0,30.9,30.908,30.8596,30.8676,7117.0
2017-02-02 14:30:00,38.19,38.2,38.17,38.18,11857.0,30.8676,30.8757,30.8515,30.8596,11857.0
2017-02-02 14:35:00,38.19,38.26,38.18,38.23,14953.0,30.8676,30.9242,30.8596,30.9,14953.0
2017-02-02 14:40:00,38.23,38.25,38.21,38.25,11789.0,30.9,30.9161,30.8838,30.9161,11789.0
2017-02-02 14:45:00,38.26,38.27,38.21,38.21,11756.0,30.9242,30.9323,30.8838,30.8838,11756.0
2017-02-02 14:50:00,38.21,38.26,38.21,38.25,13700.0,30.8838,30.9242,30.8838,30.9161,13700.0
2017-02-02 14:55:00,38.25,38.27,38.24,38.24,19058.0,30.9161,30.9323,30.908,30.908,19058.0
2017-02-02 15:00:00,38.24,38.28,38.23,38.28,7909.0,30.908,30.9404,30.9,30.9404,7909.0
2017-02-02 15:05:00,38.28,38.29,38.26,38.27,14038.0,30.9404,30.9485,30.9242,30.9323,14038.0
2017-02-02 15:10:00,38.27,38.3,38.26,38.28,12779.0,30.9323,30.9565,30.9242,30.9404,12779.0
2017-02-02 15:15:00,38.27,38.3,38.23,38.3,17531.0,30.9323,30.9565,30.9,30.9565,17531.0
2017-02-02 15:20:00,38.29,38.33,38.29,38.31,19174.0,30.9485,30.9808,30.9485,30.9646,19174.0
2017-02-02 15:25:00,38.31,38.36,38.31,38.34,16104.0,30.9646,31.005,30.9646,30.9889,16104.0
2017-02-02 15:30:00,38.34,38.34,38.27,38.3,13812.0,30.9889,30.9889,30.9323,30.9565,13812.0
2017-02-02 15:35:00,38.29,38.29,38.25,38.26,15026.0,30.9485,30.9485,30.9161,30.9242,15026.0
2017-02-02 15:40:00,38.26,38.29,38.26,38.29,10876.0,30.9242,30.9485,30.9242,30.9485,10876.0
2017-02-02 15:45:00,38.29,38.3,38.26,38.3,27863.0,30.9485,30.9565,30.9242,30.9565,27863.0
2017-02-02 15:50:00,38.29,38.31,38.27,38.28,34817.0,30.9485,30.9646,30.9323,30.9404,34817.0
2017-02-02 15:55:00,38.28,38.29,38.23,38.24,92334.0,30.9404,30.9485,30.9,30.908,92334.0
2017-02-03 09:30:00,38.32,38.43,38.1,38.35,67275.0,30.9727,31.0616,30.7949,30.997,67275.0
2017-02-03 09:35:00,38.29,38.36,38.22,38.26,15481.0,30.9485,31.005,30.8919,30.9242,15481.0
2017-02-03 09:40:00,38.24,38.25,38.19,38.24,8794.0,30.908,30.9161,30.8676,30.908,8794.0
2017-02-03 09:45:00,38.23,38.42,38.23,38.42,38432.0,30.9,31.0535,30.9,31.0535,38432.0
2017-02-03 09:50:00,38.42,38.46,38.41,38.45,13930.0,31.0535,31.0859,31.0455,31.0778,13930.0
2017-02-03 09:55:00,38.46,38.47,38.37,38.39,24799.0,31.0859,31.094,31.0131,31.0293,24799.0
2017-02-03 10:00:00,38.41,38.43,38.35,38.35,10930.0,31.0455,31.0616,30.997,30.997,10930.0
2017-02-03 10:05:00,38.36,38.44,38.34,38.39,17117.0,31.005,31.0697,30.9889,31.0293,17117.0
2017-02-03 10:10:00,38.39,38.42,38.33,38.34,15116.0,31.0293,31.0535,30.9808,30.9889,15116.0
2017-02-03 10:15:00,38.33,38.43,38.33,38.43,18099.0,30.9808,31.0616,30.9808,31.0616,18099.0
2017-02-03 10:20:00,38.43,38.43,38.36,38.41,11535.0,31.0616,31.0616,31.005,31.0455,11535.0
2017-02-03 10:25:00,38.42,38.49,38.32,38.35,16005.0,31.0535,31.1101,30.9727,30.997,16005.0
2017-02-03 10:30:00,38.36,38.36,38.31,38.31,10215.0,31.005,31.005,30.9646,30.9646,10215.0
2017-02-03 10:35:00,38.31,38.39,38.31,38.37,16702.0,30.9646,31.0293,30.9646,31.0131,16702.0
2017-02-03 10:40:00,38.37,38.42,38.36,38.4,9420.0,31.0131,31.0535,31.005,31.0374,9420.0
2017-02-03 10:45:00,38.4,38.47,38.39,38.47,17304.0,31.0374,31.094,31.0293,31.094,17304.0
2017-02-03 10:50:00,38.47,38.48,38.39,38.47,17304.0,31.094,31.102,31.0293,31.094,17304.0
2017-02-03 10:55:00,38.46,38.5,38.44,38.45,11306.0,31.0859,31.1182,31.0697,31.0778,11306.0
2017-02-03 11:00:00,38.46,38.51,38.46,38.5,26531.0,31.0859,31.1263,31.0859,31.1182,26531.0
2017-02-03 11:05:00,38.5,38.5,38.45,38.46,11050.0,31.1182,31.1182,31.0778,31.0859,11050.0
2017-02-03 11:10:00,38.46,38.46,38.41,38.41,10689.0,31.0859,31.0859,31.0455,31.0455,10689.0
2017-02-03 11:15:00,38.42,38.42,38.4,38.4,4585.0,31.0535,31.0535,31.0374,31.0374,4585.0
2017-02-03 11:20:00,38.41,38.41,38.31,38.32,13367.0,31.0455,31.0455,30.9646,30.9727,13367.0
2017-02-03 11:25:00,38.32,38.34,38.32,38.34,9218.0,30.9727,30.9889,30.9727,30.9889,9218.0
2017-02-03 11:30:00,38.34,38.38,38.33,38.37,13694.0,30.9889,31.0212,30.9808,31.0131,13694.0
2017-02-03 11:35:00,38.37,38.37,38.32,38.35,14300.0,31.0131,31.0131,30.9727,30.997,14300.0
2017-02-03 11:40:00,38.34,38.35,38.3,38.32,11494.0,30.9889,30.997,30.9565,30.9727,11494.0
2017-02-03 11:45:00,38.32,38.34,38.3,38.34,10595.0,30.9727,30.9889,30.9565,30.9889,10595.0
2017-02-03 11:50:00,38.34,38.34,38.32,38.33,6991.0,30.9889,30.9889,30.9727,30.9808,6991.0
2017-02-03 11:55:00,38.34,38.34,38.32,38.34,8702.0,30.9889,30.9889,30.9727,30.9889,8702.0
2017-02-03 12:00:00,38.34,38.39,38.34,38.37,10449.0,30.9889,31.0293,30.9889,31.0131,10449.0
2017-02-03 12:05:00,38.38,38.4,38.37,38.4,6649.0,31.0212,31.0374,31.0131,31.0374,6649.0
2017-02-03 12:10:00,38.39,38.39,38.33,38.33,7834.0,31.0293,31.0293,30.9808,30.9808,7834.0
2017-02-03 12:15:00,38.34,38.36,38.3,38.3,13199.0,30.9889,31.005,30.9565,30.9565,13199.0
2017-02-03 12:20:00,38.31,38.33,38.3,38.32,19417.0,30.9646,30.9808,30.9565,30.9727,19417.0
2017-02-03 12:25:00,38.32,38.33,38.23,38.23,31544.0,30.9727,30.9808,30.9,30.9,31544.0
2017-02-03 12:30:00,38.23,38.25,38.22,38.25,7697.0,30.9,30.9161,30.8919,30.9161,7697.0
2017-02-03 12:35:00,38.24,38.24,38.21,38.24,5766.0,30.908,30.908,30.8838,30.908,5766.0
2017-02-03 12:40:00,38.24,38.24,38.21,38.24,6290.0,30.908,30.908,30.8838,30.908,6290.0
2017-02-03 12:45:00,38.24,38.24,38.21,38.23,6158.0,30.908,30.908,30.8838,30.9,6158.0
2017-02-03 12:50:00,38.23,38.27,38.23,38.26,7783.0,30.9,30.9323,30.9,30.9242,7783.0
2017-02-03 12:55:00,38.25,38.26,38.24,38.25,4819.0,30.9161,30.9242,30.908,30.9161,4819.0
2017-02-03 13:00:00,38.25,38.25,38.24,38.24,1804.0,30.9161,30.9161,30.908,30.908,1804.0
2017-02-03 13:05:00,38.24,38.24,38.18,38.18,8904.0,30.908,30.908,30.8596,30.8596,8904.0
2017-02-03 13:10:00,38.19,38.22,38.16,38.22,14494.0,30.8676,30.8919,30.8434,30.8919,14494.0
2017-02-03 13:15:00,38.23,38.27,38.2,38.21,11428.0,30.9,30.9323,30.8757,30.8838,11428.0
2017-02-03 13:20:00,38.2,38.22,38.15,38.15,22140.0,30.8757,30.8919,30.8353,30.8353,22140.0
2017-02-03 13:25:00,38.15,38.16,38.14,38.16,3640.0,30.8353,30.8434,30.8272,30.8434,3640.0
2017-02-03 13:30:00,38.15,38.19,38.14,38.19,9292.0,30.8353,30.8676,30.8272,30.8676,9292.0
2017-02-03 13:35:00,38.2,38.21,38.15,38.18,8539.0,30.8757,30.8838,30.8353,30.8596,8539.0
2017-02-03 13:40:00,38.19,38.2,38.18,38.2,8942.0,30.8676,30.8757,30.8596,30.8757,8942.0
2017-02-03 13:45:00,38.21,38.23,38.2,38.23,6209.0,30.8838,30.9,30.8757,30.9,6209.0
2017-02-03 13:50:00,38.23,38.26,38.23,38.24,8869.0,30.9,30.9242,30.9,30.908,8869.0
2017-02-03 13:55:00,38.24,38.25,38.22,38.23,5130.0,30.908,30.9161,30.8919,30.9,5130.0
2017-02-03 14:00:00,38.23,38.25,38.21,38.22,8291.0,30.9,30.9161,30.8838,30.8919,8291.0
2017-02-03 14:05:00,38.21,38.23,38.21,38.22,3899.0,30.8838,30.9,30.8838,30.8919,3899.0
2017-02-03 14:10:00,38.23,38.24,38.19,38.22,11945.0,30.9,30.908,30.8676,30.8919,11945.0
2017-02-03 14:15:00,38.22,38.3,38.21,38.28,12356.0,30.8919,30.9565,30.8838,30.9404,12356.0
2017-02-03 14:20:00,38.29,38.29,38.25,38.26,7056.0,30.9485,30.9485,30.9161,30.9242,7056.0
2017-02-03 14:25:00,38.26,38.27,38.22,38.27,7171.0,30.9242,30.9323,30.8919,30.9323,7171.0
2017-02-03 14:30:00,38.27,38.27,38.24,38.27,9651.0,30.9323,30.9323,30.908,30.9323,9651.0
2017-02-03 14:35:00,38.27,38.28,38.26,38.28,4700.0,30.9323,30.9404,30.9242,30.9404,4700.0
2017-02-03 14:40:00,38.28,38.3,38.26,38.27,22118.0,30.9404,30.9565,30.9242,30.9323,22118.0
2017-02-03 14:45:00,38.27,38.31,38.27,38.3,8928.0,30.9323,30.9646,30.9323,30.9565,8928.0
2017-02-03 14:50:00,38.29,38.3,38.28,38.28,4927.0,30.9485,30.9565,30.9404,30.9404,4927.0
2017-02-03 14:55:00,38.29,38.29,38.26,38.29,9566.0,30.9485,30.9485,30.9242,30.9485,9566.0
2017-02-03 15:00:00,38.28,38.3,38.25,38.25,12115.0,30.9404,30.9565,30.9161,30.9161,12115.0
2017-02-03 15:05:00,38.26,38.3,38.25,38.29,13923.0,30.9242,30.9565,30.9161,30.9485,13923.0
2017-02-03 15:10:00,38.3,38.33,38.29,38.33,8257.0,30.9565,30.9808,30.9485,30.9808,8257.0
2017-02-03 15:15:00,38.33,38.35,38.31,38.33,10671.0,30.9808,30.997,30.9646,30.9808,10671.0
2017-02-03 15:20:00,38.33,38.36,38.33,38.34,11394.0,30.9808,31.005,30.9808,30.9889,11394.0
2017-02-03 15:25:00,38.33,38.35,38.32,38.34,11179.0,30.9808,30.997,30.9727,30.9889,11179.0
2017-02-03 15:30:00,38.34,38.35,38.31,38.34,19041.0,30.9889,30.997,30.9646,30.9889,19041.0
2017-02-03 15:35:00,38.34,38.37,38.32,38.36,12589.0,30.9889,31.0131,30.9727,31.005,12589.0
2017-02-03 15:40:00,38.36,38.36,38.29,38.32,31595.0,31.005,31.005,30.9485,30.9727,31595.0
2017-02-03 15:45:00,38.32,38.33,38.29,38.33,28229.0,30.9727,30.9808,30.9485,30.9808,28229.0
2017-02-03 15:50:00,38.32,38.35,38.31,38.35,34319.0,30.9727,30.997,30.9646,30.997,34319.0
2017-02-03 15:55:00,38.35,38.36,38.27,38.28,94528.0,30.997,31.005,30.9323,30.9404,94528.0
2017-02-06 09:30:00,38.18,38.41,38.13,38.32,43444.0,30.8596,31.0455,30.8191,30.9727,43444.0
2017-02-06 09:35:00,38.4,38.48,38.26,38.47,44647.0,31.0374,31.102,30.9242,31.094,44647.0
2017-02-06 09:40:00,38.48,38.51,38.43,38.51,35471.0,31.102,31.1263,31.0616,31.1263,35471.0
2017-02-06 09:45:00,38.5,38.51,38.43,38.45,35280.0,31.1182,31.1263,31.0616,31.0778,35280.0
2017-02-06 09:50:00,38.45,38.58,38.45,38.57,40066.0,31.0778,31.1829,31.0778,31.1748,40066.0
2017-02-06 09:55:00,38.56,38.57,38.48,38.48,12293.0,31.1667,31.1748,31.102,31.102,12293.0
2017-02-06 10:00:00,38.48,38.64,38.45,38.63,17037.0,31.102,31.2314,31.0778,31.2233,17037.0
2017-02-06 10:05:00,38.62,38.63,38.52,38.55,45775.0,31.2152,31.2233,31.1344,31.1586,45775.0
2017-02-06 10:10:00,38.57,38.57,38.48,38.52,19061.0,31.1748,31.1748,31.102,31.1344,19061.0
2017-02-06 10:15:00,38.52,38.56,38.5,38.5,12542.0,31.1344,31.1667,31.1182,31.1182,12542.0
2017-02-06 10:20:00,38.5,38.52,38.48,38.5,19645.0,31.1182,31.1344,31.102,31.1182,19645.0
2017-02-06 10:25:00,38.51,38.56,38.49,38.53,12774.0,31.1263,31.1667,31.1101,31.1424,12774.0
2017-02-06 10:30:00,38.53,38.53,38.42,38.43,18420.0,31.1424,31.1424,31.0535,31.0616,18420.0
2017-02-06 10:35:00,38.44,38.45,38.35,38.35,50987.0,31.0697,31.0778,30.997,30.997,50987.0
2017-02-06 10:40:00,38.36,38.46,38.35,38.46,25901.0,31.005,31.0859,30.997,31.0859,25901.0
2017-02-06 10:45:00,38.45,38.51,38.42,38.42,37857.0,31.0778,31.1263,31.0535,31.0535,37857.0
2017-02-06 10:50:00,38.43,38.44,38.37,38.39,7078.0,31.0616,31.0697,31.0131,31.0293,7078.0
2017-02-06 10:55:00,38.39,38.39,38.24,38.24,59295.0,31.0293,31.0293,30.908,30.908,59295.0
2017-02-06 11:00:00,38.25,38.31,38.25,38.27,15899.0,30.9161,30.9646,30.9161,30.9323,15899.0
2017-02-06 11:05:00,38.27,38.34,38.26,38.32,15046.0,30.9323,30.9889,30.9242,30.9727,15046.0
2017-02-06 11:10:00,38.33,38.34,38.32,38.32,9840.0,30.9808,30.9889,30.9727,30.9727,9840.0
2017-02-06 11:15:00,38.31,38.32,38.26,38.27,17820.0,30.9646,30.9727,30.9242,30.9323,17820.0
2017-02-06 11:20:00,38.26,38.27,38.2,38.2,16055.0,30.9242,30.9323,30.8757,30.8757,16055.0
2017-02-06 11:25:00,38.2,38.29,38.2,38.26,19219.0,30.8757,30.9485,30.8757,30.9242,19219.0
2017-02-06 11:30:00,38.27,38.31,38.26,38.3,6905.0,30.9323,30.9646,30.9242,30.9565,6905.0
2017-02-06 11:35:00,38.31,38.37,38.31,38.35,8806.0,30.9646,31.0131,30.9646,30.997,8806.0
2017-02-06 11:40:00,38.36,38.38,38.35,38.38,6699.0,31.005,31.0212,30.997,31.0212,6699.0
2017-02-06 11:45:00,38.37,38.39,38.34,38.35,9304.0,31.0131,31.0293,30.9889,30.997,9304.0
2017-02-06 11:50:00,38.36,38.38,38.34,38.34,8517.0,31.005,31.0212,30.9889,30.9889,8517.0
2017-02-06 11:55:00,38.34,38.34,38.3,38.33,5300.0,30.9889,30.9889,30.9565,30.9808,5300.0
2017-02-06 12:00:00,38.32,38.34,38.31,38.34,10043.0,30.9727,30.9889,30.9646,30.9889,10043.0
2017-02-06 12:05:00,38.33,38.34,38.29,38.31,14903.0,30.9808,30.9889,30.9485,30.9646,14903.0
2017-02-06 12:10:00,38.32,38.43,38.32,38.43,31989.0,30.9727,31.0616,30.9727,31.0616,31989.0
2017-02-06 12:15:00,38.42,38.43,38.41,38.41,5044.0,31.0535,31.0616,31.0455,31.0455,5044.0
2017-02-06 12:20:00,38.41,38.42,38.38,38.4,7270.0,31.0455,31.0535,31.0212,31.0374,7270.0
2017-02-06 12:25:00,38.39,38.4,38.38,38.4,9000.0,31.0293,31.0374,31.0212,31.0374,9000.0
2017-02-06 12:30:00,38.39,38.39,38.35,38.35,13147.0,31.0293,31.0293,30.997,30.997,13147.0
2017-02-06 12:35:00,38.35,38.39,38.34,38.39,14900.0,30.997,31.0293,30.9889,31.0293,14900.0
2017-02-06 12:40:00,38.4,38.44,38.39,38.42,24065.0,31.0374,31.0697,31.0293,31.0535,24065.0
2017-02-06 12:45:00,38.41,38.49,38.4,38.47,20367.0,31.0455,31.1101,31.0374,31.094,20367.0
2017-02-06 12:50:00,38.46,38.51,38.46,38.51,15647.0,31.0859,31.1263,31.0859,31.1263,15647.0
2017-02-06 12:55:00,38.5,38.51,38.45,38.47,15029.0,31.1182,31.1263,31.0778,31.094,15029.0
2017-02-06 13:00:00,38.47,38.48,38.43,38.44,15511.0,31.094,31.102,31.0616,31.0697,15511.0
2017-02-06 13:05:00,38.44,38.49,38.42,38.49,12953.0,31.0697,31.1101,31.0535,31.1101,12953.0
2017-02-06 13:10:00,38.49,38.5,38.41,38.41,10761.0,31.1101,31.1182,31.0455,31.0455,10761.0
2017-02-06 13:15:00,38.41,38.44,38.41,38.44,14700.0,31.0455,31.0697,31.0455,31.0697,14700.0
2017-02-06 13:20:00,38.44,38.47,38.43,38.46,12200.0,31.0697,31.094,31.0616,31.0859,12200.0
2017-02-06 13:25:00,38.45,38.46,38.43,38.45,11610.0,31.0778,31.0859,31.0616,31.0778,11610.0
2017-02-06 13:30:00,38.44,38.44,38.4,38.43,9981.0,31.0697,31.0697,31.0374,31.0616,9981.0
2017-02-06 13:35:00,38.43,38.44,38.38,38.4,21070.0,31.0616,31.0697,31.0212,31.0374,21070.0
2017-02-06 13:40:00,38.4,38.42,38.39,38.42,8500.0,31.0374,31.0535,31.0293,31.0535,8500.0
2017-02-06 13:45:00,38.42,38.48,38.41,38.46,32187.0,31.0535,31.102,31.0455,31.0859,32187.0
2017-02-06 13:50:00,38.46,38.5,38.45,38.49,15101.0,31.0859,31.1182,31.0778,31.1101,15101.0
2017-02-06 13:55:00,38.48,38.48,38.44,38.47,14116.0,31.102,31.102,31.0697,31.094,14116.0
2017-02-06 14:00:00,38.47,38.49,38.43,38.43,8898.0,31.094,31.1101,31.0616,31.0616,8898.0
2017-02-06 14:05:00,38.44,38.44,38.41,38.43,14547.0,31.0697,31.0697,31.0455,31.0616,14547.0
2017-02-06 14:10:00,38.43,38.44,38.38,38.4,17187.0,31.0616,31.0697,31.0212,31.0374,17187.0
2017-02-06 14:15:00,38.4,38.43,38.4,38.41,16827.0,31.0374,31.0616,31.0374,31.0455,16827.0
2017-02-06 14:20:00,38.42,38.43,38.39,38.4,15208.0,31.0535,31.0616,31.0293,31.0374,15208.0
2017-02-06 14:25:00,38.41,38.44,38.4,38.43,15478.0,31.0455,31.0697,31.0374,31.0616,15478.0
2017-02-06 14:30:00,38.43,38.44,38.39,38.41,17016.0,31.0616,31.0697,31.0293,31.0455,17016.0
2017-02-06 14:35:00,38.41,38.41,38.38,38.39,13413.0,31.0455,31.0455,31.0212,31.0293,13413.0
2017-02-06 14:40:00,38.4,38.42,38.38,38.4,20033.0,31.0374,31.0535,31.0212,31.0374,20033.0
2017-02-06 14:45:00,38.4,38.41,38.38,38.4,21011.0,31.0374,31.0455,31.0212,31.0374,21011.0
2017-02-06 14:50:00,38.4,38.41,38.38,38.39,19580.0,31.0374,31.0455,31.0212,31.0293,19580.0
2017-02-06 14:55:00,38.39,38.41,38.38,38.38,12002.0,31.0293,31.0455,31.0212,31.0212,12002.0
2017-02-06 15:00:00,38.39,38.39,38.38,38.39,3304.0,31.0293,31.0293,31.0212,31.0293,3304.0
2017-02-06 15:05:00,38.39,38.41,38.37,38.37,19803.0,31.0293,31.0455,31.0131,31.0131,19803.0
2017-02-06 15:10:00,38.38,38.38,38.35,38.36,5717.0,31.0212,31.0212,30.997,31.005,5717.0
2017-02-06 15:15:00,38.36,38.4,38.36,38.4,20677.0,31.005,31.0374,31.005,31.0374,20677.0
2017-02-06 15:20:00,38.39,38.4,38.37,38.37,13820.0,31.0293,31.0374,31.0131,31.0131,13820.0
2017-02-06 15:25:00,38.38,38.4,38.37,38.39,16041.0,31.0212,31.0374,31.0131,31.0293,16041.0
2017-02-06 15:30:00,38.39,38.42,38.38,38.41,16129.0,31.0293,31.0535,31.0212,31.0455,16129.0
2017-02-06 15:35:00,38.41,38.42,38.4,38.41,11326.0,31.0455,31.0535,31.0374,31.0455,11326.0
2017-02-06 15:40:00,38.41,38.43,38.39,38.39,43301.0,31.0455,31.0616,31.0293,31.0293,43301.0
2017-02-06 15:45:00,38.4,38.4,38.34,38.34,21597.0,31.0374,31.0374,30.9889,30.9889,21597.0
2017-02-06 15:50:00,38.33,38.38,38.33,38.37,56013.0,30.9808,31.0212,30.9808,31.0131,56013.0
2017-02-06 15:55:00,38.37,38.38,38.35,38.36,109667.0,31.0131,31.0212,30.997,31.005,109667.0
2017-02-07 09:30:00,38.5,38.64,38.43,38.56,45068.0,31.1182,31.2314,31.0616,31.1667,45068.0
2017-02-07 09:35:00,38.57,38.7,38.57,38.6,24230.0,31.1748,31.2799,31.1748,31.199,24230.0
2017-02-07 09:40:00,38.6,38.76,38.57,38.76,126618.0,31.199,31.3283,31.1748,31.3283,126618.0
2017-02-07 09:45:00,38.76,38.81,38.76,38.8,21880.0,31.3283,31.3688,31.3283,31.3607,21880.0
2017-02-07 09:50:00,38.8,38.81,38.73,38.77,21904.0,31.3607,31.3688,31.3041,31.3364,21904.0
2017-02-07 09:55:00,38.76,38.85,38.76,38.83,27893.0,31.3283,31.4011,31.3283,31.3849,27893.0
2017-02-07 10:00:00,38.82,38.82,38.78,38.78,40292.0,31.3768,31.3768,31.3445,31.3445,40292.0
2017-02-07 10:05:00,38.79,38.82,38.78,38.82,21554.0,31.3526,31.3768,31.3445,31.3768,21554.0
2017-02-07 10:10:00,38.82,38.83,38.79,38.82,31086.0,31.3768,31.3849,31.3526,31.3768,31086.0
2017-02-07 10:15:00,38.81,38.84,38.78,38.78,13570.0,31.3688,31.393,31.3445,31.3445,13570.0
2017-02-07 10:20:00,38.77,38.78,38.72,38.77,19563.0,31.3364,31.3445,31.296,31.3364,19563.0
2017-02-07 10:25:00,38.78,38.83,38.75,38.75,19020.0,31.3445,31.3849,31.3203,31.3203,19020.0
2017-02-07 10:30:00,38.76,38.78,38.74,38.74,20435.0,31.3283,31.3445,31.3122,31.3122,20435.0
2017-02-07 10:35:00,38.73,38.79,38.73,38.75,128272.0,31.3041,31.3526,31.3041,31.3203,128272.0
2017-02-07 10:40:00,38.76,38.83,38.76,38.82,39870.0,31.3283,31.3849,31.3283,31.3768,39870.0
2017-02-07 10:45:00,38.82,38.83,38.77,38.83,24137.0,31.3768,31.3849,31.3364,31.3849,24137.0
2017-02-07 10:50:00,38.83,38.85,38.79,38.84,14688.0,31.3849,31.4011,31.3526,31.393,14688.0
2017-02-07 10:55:00,38.84,38.84,38.79,38.81,18792.0,31.393,31.393,31.3526,31.3688,18792.0
2017-02-07 11:00:00,38.81,38.87,38.8,38.87,36962.0,31.3688,31.4173,31.3607,31.4173,36962.0
2017-02-07 11:05:00,38.87,38.87,38.81,38.87,25205.0,31.4173,31.4173,31.3688,31.4173,25205.0
2017-02-07 11:10:00,38.87,38.87,38.84,38.84,21221.0,31.4173,31.4173,31.393,31.393,21221.0
2017-02-07 11:15:00,38.83,38.84,38.7,38.7,36248.0,31.3849,31.393,31.2799,31.2799,36248.0
2017-02-07 11:20:00,38.7,38.71,38.62,38.64,20619.0,31.2799,31.2879,31.2152,31.2314,20619.0
2017-02-07 11:25:00,38.64,38.71,38.63,38.71,20942.0,31.2314,31.2879,31.2233,31.2879,20942.0
2017-02-07 11:30:00,38.72,38.73,38.7,38.73,16935.0,31.296,31.3041,31.2799,31.3041,16935.0
2017-02-07 11:35:00,38.72,38.73,38.65,38.67,19704.0,31.296,31.3041,31.2394,31.2556,19704.0
2017-02-07 11:40:00,38.67,38.71,38.66,38.71,18483.0,31.2556,31.2879,31.2475,31.2879,18483.0
2017-02-07 11:45:00,38.72,38.73,38.69,38.7,44134.0,31.296,31.3041,31.2718,31.2799,44134.0
2017-02-07 11:50:00,38.7,38.73,38.7,38.73,17134.0,31.2799,31.3041,31.2799,31.3041,17134.0
2017-02-07 11:55:00,38.73,38.74,38.7,38.71,5448.0,31.3041,31.3122,31.2799,31.2879,5448.0
2017-02-07 12:00:00,38.7,38.72,38.7,38.71,10494.0,31.2799,31.296,31.2799,31.2879,10494.0
2017-02-07 12:05:00,38.71,38.71,38.63,38.65,19856.0,31.2879,31.2879,31.2233,31.2394,19856.0
2017-02-07 12:10:00,38.66,38.71,38.66,38.69,14080.0,31.2475,31.2879,31.2475,31.2718,14080.0
2017-02-07 12:15:00,38.69,38.7,38.66,38.7,14086.0,31.2718,31.2799,31.2475,31.2799,14086.0
2017-02-07 12:20:00,38.69,38.72,38.64,38.67,36176.0,31.2718,31.296,31.2314,31.2556,36176.0
2017-02-07 12:25:00,38.68,38.71,38.66,38.69,30619.0,31.2637,31.2879,31.2475,31.2718,30619.0
2017-02-07 12:30:00,38.69,38.7,38.5,38.64,57243.0,31.2718,31.2799,31.1182,31.2314,57243.0
2017-02-07 12:35:00,38.62,38.68,38.59,38.68,26958.0,31.2152,31.2637,31.1909,31.2637,26958.0
2017-02-07 12:40:00,38.67,38.68,38.6,38.63,23318.0,31.2556,31.2637,31.199,31.2233,23318.0
2017-02-07 12:45:00,38.62,38.63,38.52,38.55,19068.0,31.2152,31.2233,31.1344,31.1586,19068.0
2017-02-07 12:50:00,38.54,38.62,38.54,38.62,33779.0,31.1505,31.2152,31.1505,31.2152,33779.0
2017-02-07 12:55:00,38.61,38.63,38.58,38.59,21104.0,31.2071,31.2233,31.1829,31.1909,21104.0
2017-02-07 13:00:00,38.58,38.65,38.58,38.62,28902.0,31.1829,31.2394,31.1829,31.2152,28902.0
2017-02-07 13:05:00,38.61,38.62,38.59,38.62,12690.0,31.2071,31.2152,31.1909,31.2152,12690.0
2017-02-07 13:10:00,38.62,38.64,38.6,38.61,14544.0,31.2152,31.2314,31.199,31.2071,14544.0
2017-02-07 13:15:00,38.61,38.62,38.58,38.58,15312.0,31.2071,31.2152,31.1829,31.1829,15312.0
2017-02-07 13:20:00,38.58,38.58,38.52,38.52,9544.0,31.1829,31.1829,31.1344,31.1344,9544.0
2017-02-07 13:25:00,38.52,38.55,38.51,38.54,9102.0,31.1344,31.1586,31.1263,31.1505,9102.0
2017-02-07 13:30:00,38.54,38.58,38.53,38.58,12015.0,31.1505,31.1829,31.1424,31.1829,12015.0
2017-02-07 13:35:00,38.59,38.62,38.58,38.6,13652.0,31.1909,31.2152,31.1829,31.199,13652.0
2017-02-07 13:40:00,38.61,38.62,38.59,38.61,12483.0,31.2071,31.2152,31.1909,31.2071,12483.0
2017-02-07 13:45:00,38.61,38.63,38.58,38.63,18546.0,31.2071,31.2233,31.1829,31.2233,18546.0
2017-02-07 13:50:00,38.62,38.68,38.62,38.66,35704.0,31.2152,31.2637,31.2152,31.2475,35704.0
2017-02-07 13:55:00,38.67,38.74,38.66,38.7,16650.0,31.2556,31.3122,31.2475,31.2799,16650.0
2017-02-07 14:00:00,38.69,38.74,38.65,38.65,12400.0,31.2718,31.3122,31.2394,31.2394,12400.0
2017-02-07 14:05:00,38.66,38.72,38.65,38.69,12729.0,31.2475,31.296,31.2394,31.2718,12729.0
2017-02-07 14:10:00,38.69,38.73,38.69,38.73,12512.0,31.2718,31.3041,31.2718,31.3041,12512.0
2017-02-07 14:15:00,38.73,38.73,38.7,38.7,10039.0,31.3041,31.3041,31.2799,31.2799,10039.0
2017-02-07 14:20:00,38.71,38.73,38.69,38.73,11478.0,31.2879,31.3041,31.2718,31.3041,11478.0
2017-02-07 14:25:00,38.72,38.72,38.66,38.68,10990.0,31.296,31.296,31.2475,31.2637,10990.0
2017-02-07 14:30:00,38.67,38.73,38.64,38.66,23132.0,31.2556,31.3041,31.2314,31.2475,23132.0
2017-02-07 14:35:00,38.66,38.71,38.66,38.66,15375.0,31.2475,31.2879,31.2475,31.2475,15375.0
2017-02-07 14:40:00,38.66,38.68,38.64,38.66,51152.0,31.2475,31.2637,31.2314,31.2475,51152.0
2017-02-07 14:45:00,38.66,38.69,38.66,38.67,14259.0,31.2475,31.2718,31.2475,31.2556,14259.0
2017-02-07 14:50:00,38.67,38.7,38.67,38.7,9552.0,31.2556,31.2799,31.2556,31.2799,9552.0
2017-02-07 14:55:00,38.7,38.73,38.69,38.73,20546.0,31.2799,31.3041,31.2718,31.3041,20546.0
2017-02-07 15:00:00,38.73,38.76,38.72,38.76,11323.0,31.3041,31.3283,31.296,31.3283,11323.0
2017-02-07 15:05:00,38.76,38.77,38.75,38.76,11397.0,31.3283,31.3364,31.3203,31.3283,11397.0
2017-02-07 15:10:00,38.76,38.77,38.75,38.76,9158.0,31.3283,31.3364,31.3203,31.3283,9158.0
2017-02-07 15:15:00,38.76,38.77,38.73,38.73,14588.0,31.3283,31.3364,31.3041,31.3041,14588.0
2017-02-07 15:20:00,38.73,38.77,38.73,38.76,28578.0,31.3041,31.3364,31.3041,31.3283,28578.0
2017-02-07 15:25:00,38.76,38.82,38.76,38.81,22306.0,31.3283,31.3768,31.3283,31.3688,22306.0
2017-02-07 15:30:00,38.81,38.82,38.78,38.78,39771.0,31.3688,31.3768,31.3445,31.3445,39771.0
2017-02-07 15:35:00,38.79,38.8,38.77,38.8,28959.0,31.3526,31.3607,31.3364,31.3607,28959.0
2017-02-07 15:40:00,38.79,38.81,38.79,38.79,41773.0,31.3526,31.3688,31.3526,31.3526,41773.0
2017-02-07 15:45:00,38.79,38.8,38.77,38.78,56488.0,31.3526,31.3607,31.3364,31.3445,56488.0
2017-02-07 15:50:00,38.78,38.8,38.76,38.8,50219.0,31.3445,31.3607,31.3283,31.3607,50219.0
2017-02-07 15:55:00,38.79,38.84,38.78,38.83,120842.0,31.3526,31.393,31.3445,31.3849,120842.0
2017-02-08 09:30:00,38.71,38.75,38.52,38.57,32642.0,31.2879,31.3203,31.1344,31.1748,32642.0
2017-02-08 09:35:00,38.54,38.65,38.43,38.63,30333.0,31.1505,31.2394,31.0616,31.2233,30333.0
2017-02-08 09:40:00,38.61,38.61,38.47,38.58,20081.0,31.2071,31.2071,31.094,31.1829,20081.0
2017-02-08 09:45:00,38.56,38.57,38.45,38.45,24152.0,31.1667,31.1748,31.0778,31.0778,24152.0
2017-02-08 09:50:00,38.46,38.57,38.44,38.54,15487.0,31.0859,31.1748,31.0697,31.1505,15487.0
2017-02-08 09:55:00,38.54,38.66,38.54,38.65,20337.0,31.1505,31.2475,31.1505,31.2394,20337.0
2017-02-08 10:00:00,38.65,38.66,38.54,38.56,18223.0,31.2394,31.2475,31.1505,31.1667,18223.0
2017-02-08 10:05:00,38.57,38.58,38.48,38.48,11200.0,31.1748,31.1829,31.102,31.102,11200.0
2017-02-08 10:10:00,38.48,38.57,38.46,38.57,18749.0,31.102,31.1748,31.0859,31.1748,18749.0
2017-02-08 10:15:00,38.58,38.62,38.54,38.61,10200.0,31.1829,31.2152,31.1505,31.2071,10200.0
2017-02-08 10:20:00,38.6,38.65,38.57,38.64,13407.0,31.199,31.2394,31.1748,31.2314,13407.0
2017-02-08 10:25:00,38.63,38.65,38.6,38.6,6212.0,31.2233,31.2394,31.199,31.199,6212.0
2017-02-08 10:30:00,38.61,38.65,38.57,38.6,16241.0,31.2071,31.2394,31.1748,31.199,16241.0
2017-02-08 10:35:00,38.59,38.64,38.57,38.59,23680.0,31.1909,31.2314,31.1748,31.1909,23680.0
2017-02-08 10:40:00,38.59,38.67,38.55,38.66,17439.0,31.1909,31.2556,31.1586,31.2475,17439.0
2017-02-08 10:45:00,38.66,38.72,38.66,38.69,16042.0,31.2475,31.296,31.2475,31.2718,16042.0
2017-02-08 10:50:00,38.69,38.7,38.64,38.64,11759.0,31.2718,31.2799,31.2314,31.2314,11759.0
2017-02-08 10:55:00,38.64,38.7,38.63,38.68,11748.0,31.2314,31.2799,31.2233,31.2637,11748.0
2017-02-08 11:00:00,38.69,38.75,38.67,38.75,14438.0,31.2718,31.3203,31.2556,31.3203,14438.0
2017-02-08 11:05:00,38.75,38.76,38.7,38.72,17479.0,31.3203,31.3283,31.2799,31.296,17479.0
2017-02-08 11:10:00,38.72,38.76,38.71,38.74,14463.0,31.296,31.3283,31.2879,31.3122,14463.0
2017-02-08 11:15:00,38.74,38.75,38.72,38.73,9769.0,31.3122,31.3203,31.296,31.3041,9769.0
2017-02-08 11:20:00,38.72,38.75,38.72,38.72,10273.0,31.296,31.3203,31.296,31.296,10273.0
2017-02-08 11:25:00,38.72,38.74,38.7,38.72,33525.0,31.296,31.3122,31.2799,31.296,33525.0
2017-02-08 11:30:00,38.72,38.74,38.71,38.73,13383.0,31.296,31.3122,31.2879,31.3041,13383.0
2017-02-08 11:35:00,38.73,38.76,38.66,38.66,29979.0,31.3041,31.3283,31.2475,31.2475,29979.0
2017-02-08 11:40:00,38.65,38.67,38.63,38.65,8348.0,31.2394,31.2556,31.2233,31.2394,8348.0
2017-02-08 11:45:00,38.65,38.78,38.64,38.77,24728.0,31.2394,31.3445,31.2314,31.3364,24728.0
2017-02-08 11:50:00,38.76,38.78,38.74,38.77,14964.0,31.3283,31.3445,31.3122,31.3364,14964.0
2017-02-08 11:55:00,38.77,38.79,38.76,38.77,11748.0,31.3364,31.3526,31.3283,31.3364,11748.0
2017-02-08 12:00:00,38.77,38.88,38.77,38.87,48361.0,31.3364,31.4253,31.3364,31.4173,48361.0
2017-02-08 12:05:00,38.87,38.97,38.87,38.96,44092.0,31.4173,31.4981,31.4173,31.49,44092.0
2017-02-08 12:10:00,38.95,38.96,38.88,38.9,17164.0,31.4819,31.49,31.4253,31.4415,17164.0
2017-02-08 12:15:00,38.89,38.9,38.88,38.9,10957.0,31.4334,31.4415,31.4253,31.4415,10957.0
2017-02-08 12:20:00,38.9,38.9,38.85,38.87,14824.0,31.4415,31.4415,31.4011,31.4173,14824.0
2017-02-08 12:25:00,38.87,38.88,38.86,38.88,16980.0,31.4173,31.4253,31.4092,31.4253,16980.0
2017-02-08 12:30:00,38.88,38.88,38.77,38.79,13052.0,31.4253,31.4253,31.3364,31.3526,13052.0
2017-02-08 12:35:00,38.79,38.8,38.69,38.69,9464.0,31.3526,31.3607,31.2718,31.2718,9464.0
2017-02-08 12:40:00,38.69,38.75,38.69,38.75,14964.0,31.2718,31.3203,31.2718,31.3203,14964.0
2017-02-08 12:45:00,38.76,38.76,38.73,38.76,7310.0,31.3283,31.3283,31.3041,31.3283,7310.0
2017-02-08 12:50:00,38.75,38.78,38.74,38.77,10006.0,31.3203,31.3445,31.3122,31.3364,10006.0
2017-02-08 12:55:00,38.76,38.77,38.74,38.74,11115.0,31.3283,31.3364,31.3122,31.3122,11115.0
2017-02-08 13:00:00,38.75,38.81,38.75,38.81,11485.0,31.3203,31.3688,31.3203,31.3688,11485.0
2017-02-08 13:05:00,38.81,38.85,38.8,38.84,25642.0,31.3688,31.4011,31.3607,31.393,25642.0
2017-02-08 13:10:00,38.83,38.88,38.82,38.87,19757.0,31.3849,31.4253,31.3768,31.4173,19757.0
2017-02-08 13:15:00,38.87,38.89,38.87,38.89,6770.0,31.4173,31.4334,31.4173,31.4334,6770.0
2017-02-08 13:20:00,38.88,38.9,38.87,38.9,13907.0,31.4253,31.4415,31.4173,31.4415,13907.0
2017-02-08 13:25:00,38.9,38.93,38.88,38.92,21922.0,31.4415,31.4658,31.4253,31.4577,21922.0
2017-02-08 13:30:00,38.91,38.92,38.9,38.92,12699.0,31.4496,31.4577,31.4415,31.4577,12699.0
2017-02-08 13:35:00,38.92,38.94,38.91,38.93,16926.0,31.4577,31.4738,31.4496,31.4658,16926.0
2017-02-08 13:40:00,38.93,38.93,38.9,38.92,12175.0,31.4658,31.4658,31.4415,31.4577,12175.0
2017-02-08 13:45:00,38.91,38.97,38.9,38.95,18074.0,31.4496,31.4981,31.4415,31.4819,18074.0
2017-02-08 13:50:00,38.96,38.96,38.93,38.94,13700.0,31.49,31.49,31.4658,31.4738,13700.0
2017-02-08 13:55:00,38.92,38.96,38.91,38.95,18572.0,31.4577,31.49,31.4496,31.4819,18572.0
2017-02-08 14:00:00,38.94,38.95,38.89,38.89,9147.0,31.4738,31.4819,31.4334,31.4334,9147.0
2017-02-08 14:05:00,38.9,38.9,38.85,38.85,11169.0,31.4415,31.4415,31.4011,31.4011,11169.0
2017-02-08 14:10:00,38.85,38.86,38.82,38.83,17269.0,31.4011,31.4092,31.3768,31.3849,17269.0
2017-02-08 14:15:00,38.83,38.85,38.81,38.82,14084.0,31.3849,31.4011,31.3688,31.3768,14084.0
2017-02-08 14:20:00,38.81,38.81,38.77,38.78,11699.0,31.3688,31.3688,31.3364,31.3445,11699.0
2017-02-08 14:25:00,38.79,38.8,38.71,38.72,8110.0,31.3526,31.3607,31.2879,31.296,8110.0
2017-02-08 14:30:00,38.72,38.88,38.72,38.88,37113.0,31.296,31.4253,31.296,31.4253,37113.0
2017-02-08 14:35:00,38.86,38.9,38.83,38.87,16000.0,31.4092,31.4415,31.3849,31.4173,16000.0
2017-02-08 14:40:00,38.88,38.88,38.84,38.86,10841.0,31.4253,31.4253,31.393,31.4092,10841.0
2017-02-08 14:45:00,38.87,38.93,38.87,38.93,41763.0,31.4173,31.4658,31.4173,31.4658,41763.0
2017-02-08 14:50:00,38.93,38.93,38.87,38.87,14152.0,31.4658,31.4658,31.4173,31.4173,14152.0
2017-02-08 14:55:00,38.87,38.87,38.81,38.84,13245.0,31.4173,31.4173,31.3688,31.393,13245.0
2017-02-08 15:00:00,38.84,38.84,38.79,38.82,33894.0,31.393,31.393,31.3526,31.3768,33894.0
2017-02-08 15:05:00,38.82,38.84,38.79,38.84,11466.0,31.3768,31.393,31.3526,31.393,11466.0
2017-02-08 15:10:00,38.84,38.84,38.81,38.83,12600.0,31.393,31.393,31.3688,31.3849,12600.0
2017-02-08 15:15:00,38.82,38.84,38.79,38.84,20533.0,31.3768,31.393,31.3526,31.393,20533.0
2017-02-08 15:20:00,38.84,38.85,38.82,38.85,16753.0,31.393,31.4011,31.3768,31.4011,16753.0
2017-02-08 15:25:00,38.85,38.89,38.84,38.89,16284.0,31.4011,31.4334,31.393,31.4334,16284.0
2017-02-08 15:30:00,38.89,38.96,38.87,38.94,52112.0,31.4334,31.49,31.4173,31.4738,52112.0
2017-02-08 15:35:00,38.93,38.99,38.93,38.99,41952.0,31.4658,31.5142,31.4658,31.5142,41952.0
2017-02-08 15:40:00,38.98,39.0,38.95,38.96,35956.0,31.5062,31.5223,31.4819,31.49,35956.0
2017-02-08 15:45:00,38.96,38.96,38.91,38.94,51614.0,31.49,31.49,31.4496,31.4738,51614.0
2017-02-08 15:50:00,38.94,38.97,38.94,38.96,80394.0,31.4738,31.4981,31.4738,31.49,80394.0
2017-02-08 15:55:00,38.96,38.96,38.92,38.96,182757.0,31.49,31.49,31.4577,31.49,182757.0
2017-02-09 09:30:00,38.9,38.98,38.77,38.82,47189.0,31.4415,31.5062,31.3364,31.3768,47189.0
2017-02-09 09:35:00,38.84,38.93,38.84,38.88,24120.0,31.393,31.4658,31.393,31.4253,24120.0
2017-02-09 09:40:00,38.9,39.16,38.9,39.14,97558.0,31.4415,31.6517,31.4415,31.6355,97558.0
2017-02-09 09:45:00,39.15,39.18,39.08,39.09,24465.0,31.6436,31.6678,31.587,31.5951,24465.0
2017-02-09 09:50:00,39.09,39.25,39.06,39.21,41741.0,31.5951,31.7244,31.5708,31.6921,41741.0
2017-02-09 09:55:00,39.21,39.31,39.18,39.29,42086.0,31.6921,31.7729,31.6678,31.7567,42086.0
2017-02-09 10:00:00,39.31,39.45,39.26,39.44,51124.0,31.7729,31.8861,31.7325,31.878,51124.0
2017-02-09 10:05:00,39.44,39.44,39.34,39.38,32072.0,31.878,31.878,31.7971,31.8295,32072.0
2017-02-09 10:10:00,39.39,39.42,39.32,39.34,27120.0,31.8376,31.8618,31.781,31.7971,27120.0
2017-02-09 10:15:00,39.33,39.36,39.3,39.3,18968.0,31.7891,31.8133,31.7648,31.7648,18968.0
2017-02-09 10:20:00,39.29,39.29,39.2,39.21,37498.0,31.7567,31.7567,31.684,31.6921,37498.0
2017-02-09 10:25:00,39.21,39.21,39.13,39.19,26137.0,31.6921,31.6921,31.6274,31.6759,26137.0
2017-02-09 10:30:00,39.2,39.25,39.2,39.2,15200.0,31.684,31.7244,31.684,31.684,15200.0
2017-02-09 10:35:00,39.21,39.26,39.14,39.25,86780.0,31.6921,31.7325,31.6355,31.7244,86780.0
2017-02-09 10:40:00,39.24,39.29,39.23,39.25,35156.0,31.7163,31.7567,31.7082,31.7244,35156.0
2017-02-09 10:45:00,39.25,39.3,39.25,39.26,21598.0,31.7244,31.7648,31.7244,31.7325,21598.0
2017-02-09 10:50:00,39.25,39.27,39.24,39.27,20848.0,31.7244,31.7406,31.7163,31.7406,20848.0
2017-02-09 10:55:00,39.28,39.32,39.23,39.31,23167.0,31.7486,31.781,31.7082,31.7729,23167.0
2017-02-09 11:00:00,39.31,39.37,39.31,39.32,19709.0,31.7729,31.8214,31.7729,31.781,19709.0
2017-02-09 11:05:00,39.32,39.32,39.23,39.24,13157.0,31.781,31.781,31.7082,31.7163,13157.0
2017-02-09 11:10:00,39.25,39.28,39.23,39.28,12794.0,31.7244,31.7486,31.7082,31.7486,12794.0
2017-02-09 11:15:00,39.29,39.36,39.27,39.35,30627.0,31.7567,31.8133,31.7406,31.8052,30627.0
2017-02-09 11:20:00,39.33,39.49,39.33,39.47,86423.0,31.7891,31.9184,31.7891,31.9022,86423.0
2017-02-09 11:25:00,39.47,39.58,39.46,39.56,49254.0,31.9022,31.9911,31.8941,31.975,49254.0
2017-02-09 11:30:00,39.57,39.58,39.53,39.58,38863.0,31.983,31.9911,31.9507,31.9911,38863.0
2017-02-09 11:35:00,39.57,39.59,39.53,39.56,36415.0,31.983,31.9992,31.9507,31.975,36415.0
2017-02-09 11:40:00,39.56,39.59,39.53,39.57,35360.0,31.975,31.9992,31.9507,31.983,35360.0
2017-02-09 11:45:00,39.58,39.6,39.48,39.52,19592.0,31.9911,32.0073,31.9103,31.9426,19592.0
2017-02-09 11:50:00,39.52,39.57,39.49,39.57,27687.0,31.9426,31.983,31.9184,31.983,27687.0
2017-02-09 11:55:00,39.57,39.59,39.55,39.59,29526.0,31.983,31.9992,31.9669,31.9992,29526.0
2017-02-09 12:00:00,39.58,39.58,39.54,39.55,20088.0,31.9911,31.9911,31.9588,31.9669,20088.0
2017-02-09 12:05:00,39.54,39.54,39.46,39.48,19346.0,31.9588,31.9588,31.8941,31.9103,19346.0
2017-02-09 12:10:00,39.47,39.56,39.47,39.55,23275.0,31.9022,31.975,31.9022,31.9669,23275.0
2017-02-09 12:15:00,39.55,39.56,39.5,39.51,12777.0,31.9669,31.975,31.9265,31.9345,12777.0
2017-02-09 12:20:00,39.52,39.52,39.42,39.44,16291.0,31.9426,31.9426,31.8618,31.878,16291.0
2017-02-09 12:25:00,39.44,39.46,39.43,39.44,13028.0,31.878,31.8941,31.8699,31.878,13028.0
2017-02-09 12:30:00,39.44,39.5,39.44,39.49,12065.0,31.878,31.9265,31.878,31.9184,12065.0
2017-02-09 12:35:00,39.49,39.52,39.48,39.52,13582.0,31.9184,31.9426,31.9103,31.9426,13582.0
2017-02-09 12:40:00,39.51,39.52,39.48,39.5,16801.0,31.9345,31.9426,31.9103,31.9265,16801.0
2017-02-09 12:45:00,39.51,39.51,39.4,39.41,15182.0,31.9345,31.9345,31.8456,31.8537,15182.0
2017-02-09 12:50:00,39.41,39.46,39.39,39.45,48112.0,31.8537,31.8941,31.8376,31.8861,48112.0
2017-02-09 12:55:00,39.44,39.46,39.44,39.44,9001.0,31.878,31.8941,31.878,31.878,9001.0
2017-02-09 13:00:00,39.44,39.46,39.42,39.44,12551.0,31.878,31.8941,31.8618,31.878,12551.0
2017-02-09 13:05:00,39.44,39.49,39.43,39.48,29591.0,31.878,31.9184,31.8699,31.9103,29591.0
2017-02-09 13:10:00,39.48,39.53,39.48,39.52,13287.0,31.9103,31.9507,31.9103,31.9426,13287.0
2017-02-09 13:15:00,39.51,39.51,39.49,39.5,11815.0,31.9345,31.9345,31.9184,31.9265,11815.0
2017-02-09 13:20:00,39.49,39.5,39.47,39.48,22399.0,31.9184,31.9265,31.9022,31.9103,22399.0
2017-02-09 13:25:00,39.49,39.5,39.48,39.49,12432.0,31.9184,31.9265,31.9103,31.9184,12432.0
2017-02-09 13:30:00,39.5,39.53,39.48,39.52,29610.0,31.9265,31.9507,31.9103,31.9426,29610.0
2017-02-09 13:35:00,39.52,39.56,39.51,39.52,48928.0,31.9426,31.975,31.9345,31.9426,48928.0
2017-02-09 13:40:00,39.52,39.56,39.52,39.55,20568.0,31.9426,31.975,31.9426,31.9669,20568.0
2017-02-09 13:45:00,39.55,39.58,39.53,39.54,20099.0,31.9669,31.9911,31.9507,31.9588,20099.0
2017-02-09 13:50:00,39.52,39.54,39.51,39.52,27473.0,31.9426,31.9588,31.9345,31.9426,27473.0
2017-02-09 13:55:00,39.52,39.53,39.49,39.52,71044.0,31.9426,31.9507,31.9184,31.9426,71044.0
2017-02-09 14:00:00,39.53,39.54,39.46,39.47,16410.0,31.9507,31.9588,31.8941,31.9022,16410.0
2017-02-09 14:05:00,39.46,39.47,39.4,39.44,25525.0,31.8941,31.9022,31.8456,31.878,25525.0
2017-02-09 14:10:00,39.43,39.47,39.41,39.47,23506.0,31.8699,31.9022,31.8537,31.9022,23506.0
2017-02-09 14:15:00,39.46,39.46,39.43,39.44,16127.0,31.8941,31.8941,31.8699,31.878,16127.0
2017-02-09 14:20:00,39.44,39.45,39.39,39.44,24959.0,31.878,31.8861,31.8376,31.878,24959.0
2017-02-09 14:25:00,39.43,39.45,39.41,39.41,17412.0,31.8699,31.8861,31.8537,31.8537,17412.0
2017-02-09 14:30:00,39.41,39.44,39.4,39.43,12729.0,31.8537,31.878,31.8456,31.8699,12729.0
2017-02-09 14:35:00,39.42,39.52,39.42,39.51,26842.0,31.8618,31.9426,31.8618,31.9345,26842.0
2017-02-09 14:40:00,39.51,39.52,39.49,39.51,16562.0,31.9345,31.9426,31.9184,31.9345,16562.0
2017-02-09 14:45:00,39.51,39.51,39.47,39.47,16875.0,31.9345,31.9345,31.9022,31.9022,16875.0
2017-02-09 14:50:00,39.48,39.51,39.46,39.48,22358.0,31.9103,31.9345,31.8941,31.9103,22358.0
2017-02-09 14:55:00,39.48,39.5,39.46,39.48,23706.0,31.9103,31.9265,31.8941,31.9103,23706.0
2017-02-09 15:00:00,39.48,39.49,39.46,39.48,31825.0,31.9103,31.9184,31.8941,31.9103,31825.0
2017-02-09 15:05:00,39.48,39.49,39.47,39.48,20402.0,31.9103,31.9184,31.9022,31.9103,20402.0
2017-02-09 15:10:00,39.47,39.48,39.41,39.41,31855.0,31.9022,31.9103,31.8537,31.8537,31855.0
2017-02-09 15:15:00,39.41,39.51,39.41,39.49,41446.0,31.8537,31.9345,31.8537,31.9184,41446.0
2017-02-09 15:20:00,39.5,39.5,39.45,39.45,21230.0,31.9265,31.9265,31.8861,31.8861,21230.0
2017-02-09 15:25:00,39.45,39.49,39.44,39.47,35785.0,31.8861,31.9184,31.878,31.9022,35785.0
2017-02-09 15:30:00,39.47,39.48,39.4,39.42,41023.0,31.9022,31.9103,31.8456,31.8618,41023.0
2017-02-09 15:35:00,39.43,39.43,39.35,39.35,33342.0,31.8699,31.8699,31.8052,31.8052,33342.0
2017-02-09 15:40:00,39.36,39.37,39.32,39.32,26214.0,31.8133,31.8214,31.781,31.781,26214.0
2017-02-09 15:45:00,39.32,39.36,39.29,39.3,60636.0,31.781,31.8133,31.7567,31.7648,60636.0
2017-02-09 15:50:00,39.3,39.37,39.28,39.36,206155.0,31.7648,31.8214,31.7486,31.8133,206155.0
2017-02-09 15:55:00,39.37,39.38,39.3,39.31,235639.0,31.8214,31.8295,31.7648,31.7729,235639.0
2017-02-10 09:30:00,39.43,39.72,39.29,39.63,114135.0,31.8699,32.1043,31.7567,32.0315,114135.0
2017-02-10 09:35:00,39.65,39.66,39.29,39.33,77683.0,32.0477,32.0558,31.7567,31.7891,77683.0
2017-02-10 09:40:00,39.32,39.46,39.26,39.46,41768.0,31.781,31.8941,31.7325,31.8941,41768.0
2017-02-10 09:45:00,39.43,39.47,39.29,39.31,25717.0,31.8699,31.9022,31.7567,31.7729,25717.0
2017-02-10 09:50:00,39.29,39.31,39.21,39.23,32179.0,31.7567,31.7729,31.6921,31.7082,32179.0
2017-02-10 09:55:00,39.19,39.21,39.12,39.18,16105.0,31.6759,31.6921,31.6193,31.6678,16105.0
2017-02-10 10:00:00,39.15,39.19,39.1,39.14,16617.0,31.6436,31.6759,31.6032,31.6355,16617.0
2017-02-10 10:05:00,39.14,39.14,39.07,39.07,17300.0,31.6355,31.6355,31.5789,31.5789,17300.0
2017-02-10 10:10:00,39.07,39.09,39.03,39.05,27872.0,31.5789,31.5951,31.5466,31.5627,27872.0
2017-02-10 10:15:00,39.04,39.12,39.03,39.05,17785.0,31.5547,31.6193,31.5466,31.5627,17785.0
2017-02-10 10:20:00,39.04,39.06,39.02,39.03,11600.0,31.5547,31.5708,31.5385,31.5466,11600.0
2017-02-10 10:25:00,39.03,39.04,39.02,39.04,14470.0,31.5466,31.5547,31.5385,31.5547,14470.0
2017-02-10 10:30:00,39.01,39.15,39.0,39.15,24512.0,31.5304,31.6436,31.5223,31.6436,24512.0
2017-02-10 10:35:00,39.14,39.18,39.13,39.16,11382.0,31.6355,31.6678,31.6274,31.6517,11382.0
2017-02-10 10:40:00,39.17,39.19,39.11,39.14,15257.0,31.6597,31.6759,31.6112,31.6355,15257.0
2017-02-10 10:45:00,39.14,39.15,39.08,39.08,12095.0,31.6355,31.6436,31.587,31.587,12095.0
2017-02-10 10:50:00,39.08,39.1,39.03,39.07,13076.0,31.587,31.6032,31.5466,31.5789,13076.0
2017-02-10 10:55:00,39.05,39.06,39.0,39.02,14200.0,31.5627,31.5708,31.5223,31.5385,14200.0
2017-02-10 11:00:00,39.02,39.04,38.97,38.99,22583.0,31.5385,31.5547,31.4981,31.5142,22583.0
2017-02-10 11:05:00,38.98,39.04,38.97,39.04,22385.0,31.5062,31.5547,31.4981,31.5547,22385.0
2017-02-10 11:10:00,39.03,39.11,39.02,39.09,14993.0,31.5466,31.6112,31.5385,31.5951,14993.0
2017-02-10 11:15:00,39.09,39.14,39.08,39.14,14762.0,31.5951,31.6355,31.587,31.6355,14762.0
2017-02-10 11:20:00,39.14,39.17,39.13,39.17,22083.0,31.6355,31.6597,31.6274,31.6597,22083.0
2017-02-10 11:25:00,39.17,39.18,39.1,39.11,13370.0,31.6597,31.6678,31.6032,31.6112,13370.0
2017-02-10 11:30:00,39.11,39.16,39.11,39.12,11511.0,31.6112,31.6517,31.6112,31.6193,11511.0
2017-02-10 11:35:00,39.11,39.15,39.1,39.12,18663.0,31.6112,31.6436,31.6032,31.6193,18663.0
2017-02-10 11:40:00,39.13,39.17,39.12,39.17,11808.0,31.6274,31.6597,31.6193,31.6597,11808.0
2017-02-10 11:45:00,39.18,39.22,39.16,39.21,7800.0,31.6678,31.7001,31.6517,31.6921,7800.0
2017-02-10 11:50:00,39.21,39.33,39.21,39.31,36166.0,31.6921,31.7891,31.6921,31.7729,36166.0
2017-02-10 11:55:00,39.31,39.32,39.24,39.26,10262.0,31.7729,31.781,31.7163,31.7325,10262.0
2017-02-10 12:00:00,39.26,39.37,39.25,39.37,124654.0,31.7325,31.8214,31.7244,31.8214,124654.0
2017-02-10 12:05:00,39.35,39.36,39.33,39.33,14148.0,31.8052,31.8133,31.7891,31.7891,14148.0
2017-02-10 12:10:00,39.32,39.33,39.3,39.32,11800.0,31.781,31.7891,31.7648,31.781,11800.0
2017-02-10 12:15:00,39.33,39.39,39.31,39.39,14712.0,31.7891,31.8376,31.7729,31.8376,14712.0
2017-02-10 12:20:00,39.39,39.44,39.38,39.44,16326.0,31.8376,31.878,31.8295,31.878,16326.0
2017-02-10 12:25:00,39.44,39.48,39.44,39.47,40144.0,31.878,31.9103,31.878,31.9022,40144.0
2017-02-10 12:30:00,39.47,39.48,39.41,39.44,36378.0,31.9022,31.9103,31.8537,31.878,36378.0
2017-02-10 12:35:00,39.45,39.45,39.37,39.4,24525.0,31.8861,31.8861,31.8214,31.8456,24525.0
2017-02-10 12:40:00,39.4,39.42,39.39,39.42,21134.0,31.8456,31.8618,31.8376,31.8618,21134.0
2017-02-10 12:45:00,39.41,39.47,39.41,39.44,31073.0,31.8537,31.9022,31.8537,31.878,31073.0
2017-02-10 12:50:00,39.43,39.44,39.41,39.42,22975.0,31.8699,31.878,31.8537,31.8618,22975.0
2017-02-10 12:55:00,39.42,39.43,39.39,39.41,24688.0,31.8618,31.8699,31.8376,31.8537,24688.0
2017-02-10 13:00:00,39.41,39.42,39.34,39.34,33128.0,31.8537,31.8618,31.7971,31.7971,33128.0
2017-02-10 13:05:00,39.34,39.4,39.33,39.39,41561.0,31.7971,31.8456,31.7891,31.8376,41561.0
2017-02-10 13:10:00,39.39,39.47,39.38,39.46,21652.0,31.8376,31.9022,31.8295,31.8941,21652.0
2017-02-10 13:15:00,39.46,39.47,39.4,39.46,32452.0,31.8941,31.9022,31.8456,31.8941,32452.0
2017-02-10 13:20:00,39.44,39.45,39.39,39.43,28774.0,31.878,31.8861,31.8376,31.8699,28774.0
2017-02-10 13:25:00,39.41,39.43,39.39,39.4,11514.0,31.8537,31.8699,31.8376,31.8456,11514.0
2017-02-10 13:30:00,39.4,39.41,39.39,39.4,4836.0,31.8456,31.8537,31.8376,31.8456,4836.0
2017-02-10 13:35:00,39.4,39.5,39.39,39.48,26770.0,31.8456,31.9265,31.8376,31.9103,26770.0
2017-02-10 13:40:00,39.48,39.54,39.48,39.51,24422.0,31.9103,31.9588,31.9103,31.9345,24422.0
2017-02-10 13:45:00,39.5,39.57,39.49,39.56,48406.0,31.9265,31.983,31.9184,31.975,48406.0
2017-02-10 13:50:00,39.55,39.56,39.51,39.52,9223.0,31.9669,31.975,31.9345,31.9426,9223.0
2017-02-10 13:55:00,39.51,39.52,39.45,39.45,13522.0,31.9345,31.9426,31.8861,31.8861,13522.0
2017-02-10 14:00:00,39.46,39.5,39.46,39.47,24181.0,31.8941,31.9265,31.8941,31.9022,24181.0
2017-02-10 14:05:00,39.45,39.48,39.43,39.47,13415.0,31.8861,31.9103,31.8699,31.9022,13415.0
2017-02-10 14:10:00,39.48,39.49,39.46,39.48,36285.0,31.9103,31.9184,31.8941,31.9103,36285.0
2017-02-10 14:15:00,39.48,39.53,39.42,39.52,31412.0,31.9103,31.9507,31.8618,31.9426,31412.0
2017-02-10 14:20:00,39.53,39.55,39.52,39.52,25189.0,31.9507,31.9669,31.9426,31.9426,25189.0
2017-02-10 14:25:00,39.52,39.56,39.49,39.55,25655.0,31.9426,31.975,31.9184,31.9669,25655.0
2017-02-10 14:30:00,39.55,39.58,39.54,39.56,16039.0,31.9669,31.9911,31.9588,31.975,16039.0
2017-02-10 14:35:00,39.55,39.55,39.5,39.51,17228.0,31.9669,31.9669,31.9265,31.9345,17228.0
2017-02-10 14:40:00,39.51,39.52,39.49,39.52,86935.0,31.9345,31.9426,31.9184,31.9426,86935.0
2017-02-10 14:45:00,39.52,39.57,39.51,39.57,28450.0,31.9426,31.983,31.9345,31.983,28450.0
2017-02-10 14:50:00,39.57,39.58,39.53,39.55,24688.0,31.983,31.9911,31.9507,31.9669,24688.0
2017-02-10 14:55:00,39.55,39.56,39.44,39.45,40496.0,31.9669,31.975,31.878,31.8861,40496.0
2017-02-10 15:00:00,39.45,39.47,39.43,39.47,29035.0,31.8861,31.9022,31.8699,31.9022,29035.0
2017-02-10 15:05:00,39.46,39.47,39.4,39.41,36376.0,31.8941,31.9022,31.8456,31.8537,36376.0
2017-02-10 15:10:00,39.41,39.42,39.38,39.38,42413.0,31.8537,31.8618,31.8295,31.8295,42413.0
2017-02-10 15:15:00,39.38,39.44,39.38,39.44,29556.0,31.8295,31.878,31.8295,31.878,29556.0
2017-02-10 15:20:00,39.43,39.44,39.41,39.42,37064.0,31.8699,31.878,31.8537,31.8618,37064.0
2017-02-10 15:25:00,39.42,39.42,39.39,39.4,40539.0,31.8618,31.8618,31.8376,31.8456,40539.0
2017-02-10 15:30:00,39.4,39.42,39.39,39.41,73691.0,31.8456,31.8618,31.8376,31.8537,73691.0
2017-02-10 15:35:00,39.41,39.42,39.4,39.41,32672.0,31.8537,31.8618,31.8456,31.8537,32672.0
2017-02-10 15:40:00,39.4,39.41,39.39,39.4,31784.0,31.8456,31.8537,31.8376,31.8456,31784.0
2017-02-10 15:45:00,39.4,39.46,39.4,39.46,92612.0,31.8456,31.8941,31.8456,31.8941,92612.0
2017-02-10 15:50:00,39.46,39.47,39.42,39.47,95076.0,31.8941,31.9022,31.8618,31.9022,95076.0
2017-02-10 15:55:00,39.47,39.49,39.45,39.46,162064.0,31.9022,31.9184,31.8861,31.8941,162064.0
2017-02-13 09:30:00,39.61,39.82,39.49,39.82,61550.0,32.0154,32.1851,31.9184,32.1851,61550.0
2017-02-13 09:35:00,39.84,39.84,39.64,39.64,30730.0,32.2013,32.2013,32.0396,32.0396,30730.0
2017-02-13 09:40:00,39.67,39.77,39.63,39.69,50573.0,32.0639,32.1447,32.0315,32.08,50573.0
2017-02-13 09:45:00,39.71,39.83,39.69,39.71,48876.0,32.0962,32.1932,32.08,32.0962,48876.0
2017-02-13 09:50:00,39.71,39.72,39.6,39.64,19611.0,32.0962,32.1043,32.0073,32.0396,19611.0
2017-02-13 09:55:00,39.64,39.72,39.63,39.7,17561.0,32.0396,32.1043,32.0315,32.0881,17561.0
2017-02-13 10:00:00,39.71,39.76,39.66,39.74,24356.0,32.0962,32.1366,32.0558,32.1204,24356.0
2017-02-13 10:05:00,39.73,39.76,39.67,39.71,17930.0,32.1124,32.1366,32.0639,32.0962,17930.0
2017-02-13 10:10:00,39.7,39.72,39.67,39.72,9075.0,32.0881,32.1043,32.0639,32.1043,9075.0
2017-02-13 10:15:00,39.71,39.75,39.69,39.74,14904.0,32.0962,32.1285,32.08,32.1204,14904.0
2017-02-13 10:20:00,39.74,39.76,39.65,39.72,34774.0,32.1204,32.1366,32.0477,32.1043,34774.0
2017-02-13 10:25:00,39.72,39.8,39.71,39.8,14962.0,32.1043,32.1689,32.0962,32.1689,14962.0
2017-02-13 10:30:00,39.8,39.81,39.69,39.7,32281.0,32.1689,32.177,32.08,32.0881,32281.0
2017-02-13 10:35:00,39.7,39.71,39.61,39.63,47565.0,32.0881,32.0962,32.0154,32.0315,47565.0
2017-02-13 10:40:00,39.63,39.64,39.59,39.62,25002.0,32.0315,32.0396,31.9992,32.0235,25002.0
2017-02-13 10:45:00,39.62,39.65,39.59,39.65,25929.0,32.0235,32.0477,31.9992,32.0477,25929.0
2017-02-13 10:50:00,39.65,39.65,39.61,39.62,16156.0,32.0477,32.0477,32.0154,32.0235,16156.0
2017-02-13 10:55:00,39.62,39.69,39.6,39.67,17971.0,32.0235,32.08,32.0073,32.0639,17971.0
2017-02-13 11:00:00,39.68,39.73,39.64,39.66,25318.0,32.072,32.1124,32.0396,32.0558,25318.0
2017-02-13 11:05:00,39.66,39.66,39.6,39.62,81808.0,32.0558,32.0558,32.0073,32.0235,81808.0
2017-02-13 11:10:00,39.63,39.65,39.59,39.62,22034.0,32.0315,32.0477,31.9992,32.0235,22034.0
2017-02-13 11:15:00,39.61,39.64,39.59,39.64,22025.0,32.0154,32.0396,31.9992,32.0396,22025.0
2017-02-13 11:20:00,39.65,39.77,39.64,39.76,24158.0,32.0477,32.1447,32.0396,32.1366,24158.0
2017-02-13 11:25:00,39.76,39.79,39.75,39.77,19746.0,32.1366,32.1609,32.1285,32.1447,19746.0
2017-02-13 11:30:00,39.77,39.78,39.71,39.71,13662.0,32.1447,32.1528,32.0962,32.0962,13662.0
2017-02-13 11:35:00,39.71,39.74,39.7,39.73,23485.0,32.0962,32.1204,32.0881,32.1124,23485.0
2017-02-13 11:40:00,39.74,39.75,39.7,39.71,16545.0,32.1204,32.1285,32.0881,32.0962,16545.0
2017-02-13 11:45:00,39.7,39.74,39.68,39.73,22200.0,32.0881,32.1204,32.072,32.1124,22200.0
2017-02-13 11:50:00,39.73,39.74,39.68,39.69,20200.0,32.1124,32.1204,32.072,32.08,20200.0
2017-02-13 11:55:00,39.7,39.7,39.64,39.65,28298.0,32.0881,32.0881,32.0396,32.0477,28298.0
2017-02-13 12:00:00,39.65,39.72,39.64,39.72,40250.0,32.0477,32.1043,32.0396,32.1043,40250.0
2017-02-13 12:05:00,39.72,39.72,39.7,39.72,23829.0,32.1043,32.1043,32.0881,32.1043,23829.0
2017-02-13 12:10:00,39.72,39.72,39.67,39.68,21938.0,32.1043,32.1043,32.0639,32.072,21938.0
2017-02-13 12:15:00,39.68,39.72,39.67,39.7,38255.0,32.072,32.1043,32.0639,32.0881,38255.0
2017-02-13 12:20:00,39.7,39.71,39.66,39.67,35033.0,32.0881,32.0962,32.0558,32.0639,35033.0
2017-02-13 12:25:00,39.67,39.71,39.66,39.7,35541.0,32.0639,32.0962,32.0558,32.0881,35541.0
2017-02-13 12:30:00,39.69,39.71,39.68,39.71,16033.0,32.08,32.0962,32.072,32.0962,16033.0
2017-02-13 12:35:00,39.7,39.71,39.68,39.68,10105.0,32.0881,32.0962,32.072,32.072,10105.0
2017-02-13 12:40:00,39.69,39.7,39.67,39.68,14455.0,32.08,32.0881,32.0639,32.072,14455.0
2017-02-13 12:45:00,39.68,39.69,39.66,39.68,11331.0,32.072,32.08,32.0558,32.072,11331.0
2017-02-13 12:50:00,39.68,39.7,39.65,39.67,18697.0,32.072,32.0881,32.0477,32.0639,18697.0
2017-02-13 12:55:00,39.67,39.68,39.65,39.67,9708.0,32.0639,32.072,32.0477,32.0639,9708.0
2017-02-13 13:00:00,39.65,39.7,39.65,39.69,10312.0,32.0477,32.0881,32.0477,32.08,10312.0
2017-02-13 13:05:00,39.68,39.72,39.67,39.72,21513.0,32.072,32.1043,32.0639,32.1043,21513.0
2017-02-13 13:10:00,39.71,39.74,39.71,39.74,19928.0,32.0962,32.1204,32.0962,32.1204,19928.0
2017-02-13 13:15:00,39.73,39.74,39.69,39.7,20299.0,32.1124,32.1204,32.08,32.0881,20299.0
2017-02-13 13:20:00,39.69,39.76,39.69,39.76,31990.0,32.08,32.1366,32.08,32.1366,31990.0
2017-02-13 13:25:00,39.75,39.83,39.74,39.83,31430.0,32.1285,32.1932,32.1204,32.1932,31430.0
2017-02-13 13:30:00,39.84,39.84,39.8,39.82,28068.0,32.2013,32.2013,32.1689,32.1851,28068.0
2017-02-13 13:35:00,39.82,39.82,39.8,39.81,18643.0,32.1851,32.1851,32.1689,32.177,18643.0
2017-02-13 13:40:00,39.81,39.81,39.77,39.78,43537.0,32.177,32.177,32.1447,32.1528,43537.0
2017-02-13 13:45:00,39.77,39.78,39.74,39.76,46665.0,32.1447,32.1528,32.1204,32.1366,46665.0
2017-02-13 13:50:00,39.75,39.76,39.74,39.76,34579.0,32.1285,32.1366,32.1204,32.1366,34579.0
2017-02-13 13:55:00,39.76,39.76,39.73,39.73,10748.0,32.1366,32.1366,32.1124,32.1124,10748.0
2017-02-13 14:00:00,39.73,39.74,39.65,39.69,62174.0,32.1124,32.1204,32.0477,32.08,62174.0
2017-02-13 14:05:00,39.69,39.74,39.68,39.69,34134.0,32.08,32.1204,32.072,32.08,34134.0
2017-02-13 14:10:00,39.69,39.75,39.67,39.75,39504.0,32.08,32.1285,32.0639,32.1285,39504.0
2017-02-13 14:15:00,39.75,39.78,39.69,39.7,19491.0,32.1285,32.1528,32.08,32.0881,19491.0
2017-02-13 14:20:00,39.7,39.72,39.69,39.7,14165.0,32.0881,32.1043,32.08,32.0881,14165.0
2017-02-13 14:25:00,39.71,39.73,39.69,39.7,14306.0,32.0962,32.1124,32.08,32.0881,14306.0
2017-02-13 14:30:00,39.69,39.69,39.67,39.69,5860.0,32.08,32.08,32.0639,32.08,5860.0
2017-02-13 14:35:00,39.69,39.69,39.68,39.69,1641.0,32.08,32.08,32.072,32.08,1641.0
2017-02-13 14:40:00,39.69,39.7,39.65,39.69,20934.0,32.08,32.0881,32.0477,32.08,20934.0
2017-02-13 14:45:00,39.68,39.72,39.68,39.71,20006.0,32.072,32.1043,32.072,32.0962,20006.0
2017-02-13 14:50:00,39.71,39.71,39.68,39.7,24119.0,32.0962,32.0962,32.072,32.0881,24119.0
2017-02-13 14:55:00,39.69,39.7,39.67,39.68,27358.0,32.08,32.0881,32.0639,32.072,27358.0
2017-02-13 15:00:00,39.68,39.7,39.67,39.68,14687.0,32.072,32.0881,32.0639,32.072,14687.0
2017-02-13 15:05:00,39.68,39.7,39.67,39.7,14656.0,32.072,32.0881,32.0639,32.0881,14656.0
2017-02-13 15:10:00,39.7,39.7,39.65,39.67,46237.0,32.0881,32.0881,32.0477,32.0639,46237.0
2017-02-13 15:15:00,39.66,39.69,39.64,39.68,52805.0,32.0558,32.08,32.0396,32.072,52805.0
2017-02-13 15:20:00,39.68,39.69,39.64,39.64,22281.0,32.072,32.08,32.0396,32.0396,22281.0
2017-02-13 15:25:00,39.65,39.65,39.59,39.63,41256.0,32.0477,32.0477,31.9992,32.0315,41256.0
2017-02-13 15:30:00,39.62,39.63,39.56,39.61,45417.0,32.0235,32.0315,31.975,32.0154,45417.0
2017-02-13 15:35:00,39.61,39.64,39.6,39.63,47976.0,32.0154,32.0396,32.0073,32.0315,47976.0
2017-02-13 15:40:00,39.64,39.64,39.58,39.58,41731.0,32.0396,32.0396,31.9911,31.9911,41731.0
2017-02-13 15:45:00,39.58,39.62,39.58,39.62,58157.0,31.9911,32.0235,31.9911,32.0235,58157.0
2017-02-13 15:50:00,39.61,39.62,39.55,39.55,93770.0,32.0154,32.0235,31.9669,31.9669,93770.0
2017-02-13 15:55:00,39.55,39.59,39.54,39.58,144365.0,31.9669,31.9992,31.9588,31.9911,144365.0
2017-02-14 09:30:00,39.9,39.9,39.43,39.65,95281.0,32.2498,32.2498,31.8699,32.0477,95281.0
2017-02-14 09:35:00,39.71,39.75,39.53,39.68,38262.0,32.0962,32.1285,31.9507,32.072,38262.0
2017-02-14 09:40:00,39.69,39.75,39.6,39.6,49727.0,32.08,32.1285,32.0073,32.0073,49727.0
2017-02-14 09:45:00,39.58,39.67,39.55,39.57,13495.0,31.9911,32.0639,31.9669,31.983,13495.0
2017-02-14 09:50:00,39.57,39.61,39.5,39.55,24782.0,31.983,32.0154,31.9265,31.9669,24782.0
2017-02-14 09:55:00,39.55,39.58,39.51,39.53,7564.0,31.9669,31.9911,31.9345,31.9507,7564.0
2017-02-14 10:00:00,39.53,39.6,39.46,39.48,25042.0,31.9507,32.0073,31.8941,31.9103,25042.0
2017-02-14 10:05:00,39.46,39.46,39.39,39.43,24050.0,31.8941,31.8941,31.8376,31.8699,24050.0
2017-02-14 10:10:00,39.42,39.48,39.4,39.48,23358.0,31.8618,31.9103,31.8456,31.9103,23358.0
2017-02-14 10:15:00,39.47,39.47,39.4,39.4,21833.0,31.9022,31.9022,31.8456,31.8456,21833.0
2017-02-14 10:20:00,39.41,39.51,39.39,39.48,25465.0,31.8537,31.9345,31.8376,31.9103,25465.0
2017-02-14 10:25:00,39.48,39.5,39.4,39.45,17645.0,31.9103,31.9265,31.8456,31.8861,17645.0
2017-02-14 10:30:00,39.45,39.45,39.36,39.39,21550.0,31.8861,31.8861,31.8133,31.8376,21550.0
2017-02-14 10:35:00,39.38,39.49,39.36,39.48,21712.0,31.8295,31.9184,31.8133,31.9103,21712.0
2017-02-14 10:40:00,39.49,39.52,39.48,39.51,20031.0,31.9184,31.9426,31.9103,31.9345,20031.0
2017-02-14 10:45:00,39.5,39.58,39.49,39.55,23501.0,31.9265,31.9911,31.9184,31.9669,23501.0
2017-02-14 10:50:00,39.56,39.58,39.5,39.51,26372.0,31.975,31.9911,31.9265,31.9345,26372.0
2017-02-14 10:55:00,39.51,39.56,39.49,39.53,20350.0,31.9345,31.975,31.9184,31.9507,20350.0
2017-02-14 11:00:00,39.53,39.53,39.49,39.52,23568.0,31.9507,31.9507,31.9184,31.9426,23568.0
2017-02-14 11:05:00,39.52,39.54,39.47,39.49,18080.0,31.9426,31.9588,31.9022,31.9184,18080.0
2017-02-14 11:10:00,39.5,39.56,39.48,39.54,25684.0,31.9265,31.975,31.9103,31.9588,25684.0
2017-02-14 11:15:00,39.55,39.57,39.52,39.52,18977.0,31.9669,31.983,31.9426,31.9426,18977.0
2017-02-14 11:20:00,39.53,39.55,39.47,39.53,17372.0,31.9507,31.9669,31.9022,31.9507,17372.0
2017-02-14 11:25:00,39.52,39.53,39.5,39.51,16578.0,31.9426,31.9507,31.9265,31.9345,16578.0
2017-02-14 11:30:00,39.52,39.56,39.49,39.55,72693.0,31.9426,31.975,31.9184,31.9669,72693.0
2017-02-14 11:35:00,39.55,39.6,39.55,39.59,33791.0,31.9669,32.0073,31.9669,31.9992,33791.0
2017-02-14 11:40:00,39.59,39.6,39.56,39.57,19319.0,31.9992,32.0073,31.975,31.983,19319.0
2017-02-14 11:45:00,39.56,39.57,39.5,39.51,13395.0,31.975,31.983,31.9265,31.9345,13395.0
2017-02-14 11:50:00,39.5,39.52,39.47,39.51,14983.0,31.9265,31.9426,31.9022,31.9345,14983.0
2017-02-14 11:55:00,39.52,39.59,39.51,39.56,40631.0,31.9426,31.9992,31.9345,31.975,40631.0
2017-02-14 12:00:00,39.57,39.61,39.55,39.57,16624.0,31.983,32.0154,31.9669,31.983,16624.0
2017-02-14 12:05:00,39.57,39.6,39.55,39.58,30360.0,31.983,32.0073,31.9669,31.9911,30360.0
2017-02-14 12:10:00,39.59,39.64,39.57,39.61,59066.0,31.9992,32.0396,31.983,32.0154,59066.0
2017-02-14 12:15:00,39.61,39.61,39.54,39.55,24710.0,32.0154,32.0154,31.9588,31.9669,24710.0
2017-02-14 12:20:00,39.55,39.58,39.54,39.56,18004.0,31.9669,31.9911,31.9588,31.975,18004.0
2017-02-14 12:25:00,39.55,39.56,39.45,39.46,26630.0,31.9669,31.975,31.8861,31.8941,26630.0
2017-02-14 12:30:00,39.47,39.53,39.46,39.52,23390.0,31.9022,31.9507,31.8941,31.9426,23390.0
2017-02-14 12:35:00,39.52,39.55,39.5,39.52,25678.0,31.9426,31.9669,31.9265,31.9426,25678.0
2017-02-14 12:40:00,39.52,39.6,39.52,39.6,17800.0,31.9426,32.0073,31.9426,32.0073,17800.0
2017-02-14 12:45:00,39.6,39.61,39.55,39.57,25183.0,32.0073,32.0154,31.9669,31.983,25183.0
2017-02-14 12:50:00,39.56,39.58,39.56,39.58,25302.0,31.975,31.9911,31.975,31.9911,25302.0
2017-02-14 12:55:00,39.57,39.6,39.56,39.57,30621.0,31.983,32.0073,31.975,31.983,30621.0
2017-02-14 13:00:00,39.56,39.59,39.55,39.59,27969.0,31.975,31.9992,31.9669,31.9992,27969.0
2017-02-14 13:05:00,39.59,39.59,39.54,39.59,38964.0,31.9992,31.9992,31.9588,31.9992,38964.0
2017-02-14 13:10:00,39.59,39.63,39.57,39.57,25830.0,31.9992,32.0315,31.983,31.983,25830.0
2017-02-14 13:15:00,39.57,39.59,39.56,39.58,25841.0,31.983,31.9992,31.975,31.9911,25841.0
2017-02-14 13:20:00,39.58,39.58,39.49,39.49,23613.0,31.9911,31.9911,31.9184,31.9184,23613.0
2017-02-14 13:25:00,39.5,39.51,39.49,39.5,19356.0,31.9265,31.9345,31.9184,31.9265,19356.0
2017-02-14 13:30:00,39.51,39.53,39.5,39.52,40854.0,31.9345,31.9507,31.9265,31.9426,40854.0
2017-02-14 13:35:00,39.51,39.53,39.49,39.5,27758.0,31.9345,31.9507,31.9184,31.9265,27758.0
2017-02-14 13:40:00,39.51,39.52,39.49,39.5,15760.0,31.9345,31.9426,31.9184,31.9265,15760.0
2017-02-14 13:45:00,39.49,39.52,39.48,39.52,20550.0,31.9184,31.9426,31.9103,31.9426,20550.0
2017-02-14 13:50:00,39.52,39.52,39.5,39.52,14560.0,31.9426,31.9426,31.9265,31.9426,14560.0
2017-02-14 13:55:00,39.52,39.52,39.5,39.5,21824.0,31.9426,31.9426,31.9265,31.9265,21824.0
2017-02-14 14:00:00,39.51,39.52,39.48,39.5,23797.0,31.9345,31.9426,31.9103,31.9265,23797.0
2017-02-14 14:05:00,39.5,39.54,39.49,39.51,27779.0,31.9265,31.9588,31.9184,31.9345,27779.0
2017-02-14 14:10:00,39.51,39.52,39.5,39.51,16684.0,31.9345,31.9426,31.9265,31.9345,16684.0
2017-02-14 14:15:00,39.51,39.52,39.49,39.51,22650.0,31.9345,31.9426,31.9184,31.9345,22650.0
2017-02-14 14:20:00,39.51,39.51,39.47,39.48,20880.0,31.9345,31.9345,31.9022,31.9103,20880.0
2017-02-14 14:25:00,39.47,39.5,39.47,39.5,21660.0,31.9022,31.9265,31.9022,31.9265,21660.0
2017-02-14 14:30:00,39.49,39.5,39.47,39.48,18814.0,31.9184,31.9265,31.9022,31.9103,18814.0
2017-02-14 14:35:00,39.47,39.53,39.47,39.52,33677.0,31.9022,31.9507,31.9022,31.9426,33677.0
2017-02-14 14:40:00,39.51,39.53,39.51,39.53,18548.0,31.9345,31.9507,31.9345,31.9507,18548.0
2017-02-14 14:45:00,39.53,39.53,39.46,39.47,22279.0,31.9507,31.9507,31.8941,31.9022,22279.0
2017-02-14 14:50:00,39.47,39.47,39.44,39.47,15746.0,31.9022,31.9022,31.878,31.9022,15746.0
2017-02-14 14:55:00,39.47,39.47,39.43,39.44,19793.0,31.9022,31.9022,31.8699,31.878,19793.0
2017-02-14 15:00:00,39.44,39.46,39.43,39.45,30811.0,31.878,31.8941,31.8699,31.8861,30811.0
2017-02-14 15:05:00,39.45,39.5,39.44,39.5,17354.0,31.8861,31.9265,31.878,31.9265,17354.0
2017-02-14 15:10:00,39.5,39.52,39.48,39.49,41126.0,31.9265,31.9426,31.9103,31.9184,41126.0
2017-02-14 15:15:00,39.49,39.52,39.49,39.52,13454.0,31.9184,31.9426,31.9184,31.9426,13454.0
2017-02-14 15:20:00,39.52,39.52,39.49,39.52,22203.0,31.9426,31.9426,31.9184,31.9426,22203.0
2017-02-14 15:25:00,39.51,39.52,39.49,39.5,17460.0,31.9345,31.9426,31.9184,31.9265,17460.0
2017-02-14 15:30:00,39.51,39.51,39.49,39.5,57804.0,31.9345,31.9345,31.9184,31.9265,57804.0
2017-02-14 15:35:00,39.5,39.52,39.49,39.52,56670.0,31.9265,31.9426,31.9184,31.9426,56670.0
2017-02-14 15:40:00,39.52,39.57,39.51,39.55,57923.0,31.9426,31.983,31.9345,31.9669,57923.0
2017-02-14 15:45:00,39.55,39.55,39.53,39.54,59766.0,31.9669,31.9669,31.9507,31.9588,59766.0
2017-02-14 15:50:00,39.54,39.54,39.52,39.52,102995.0,31.9588,31.9588,31.9426,31.9426,102995.0
2017-02-14 15:55:00,39.52,39.53,39.49,39.52,287866.0,31.9426,31.9507,31.9184,31.9426,287866.0
2017-02-15 09:30:00,39.36,39.5,39.35,39.41,54361.0,31.8133,31.9265,31.8052,31.8537,54361.0
2017-02-15 09:35:00,39.4,39.41,39.05,39.07,57509.0,31.8456,31.8537,31.5627,31.5789,57509.0
2017-02-15 09:40:00,39.07,39.12,38.96,38.97,64079.0,31.5789,31.6193,31.49,31.4981,64079.0
2017-02-15 09:45:00,38.98,39.16,38.97,39.14,52316.0,31.5062,31.6517,31.4981,31.6355,52316.0
2017-02-15 09:50:00,39.16,39.25,39.16,39.25,61338.0,31.6517,31.7244,31.6517,31.7244,61338.0
2017-02-15 09:55:00,39.25,39.28,39.09,39.09,80672.0,31.7244,31.7486,31.5951,31.5951,80672.0
2017-02-15 10:00:00,39.1,39.2,39.04,39.17,38390.0,31.6032,31.684,31.5547,31.6597,38390.0
2017-02-15 10:05:00,39.18,39.25,39.15,39.17,63636.0,31.6678,31.7244,31.6436,31.6597,63636.0
2017-02-15 10:10:00,39.16,39.21,39.07,39.07,24110.0,31.6517,31.6921,31.5789,31.5789,24110.0
2017-02-15 10:15:00,39.07,39.11,39.03,39.09,29108.0,31.5789,31.6112,31.5466,31.5951,29108.0
2017-02-15 10:20:00,39.09,39.11,39.02,39.05,15693.0,31.5951,31.6112,31.5385,31.5627,15693.0
2017-02-15 10:25:00,39.06,39.21,39.03,39.18,17988.0,31.5708,31.6921,31.5466,31.6678,17988.0
2017-02-15 10:30:00,39.18,39.25,39.17,39.24,27187.0,31.6678,31.7244,31.6597,31.7163,27187.0
2017-02-15 10:35:00,39.23,39.23,39.17,39.18,35115.0,31.7082,31.7082,31.6597,31.6678,35115.0
2017-02-15 10:40:00,39.17,39.2,39.15,39.18,34684.0,31.6597,31.684,31.6436,31.6678,34684.0
2017-02-15 10:45:00,39.18,39.26,39.16,39.22,77155.0,31.6678,31.7325,31.6517,31.7001,77155.0
2017-02-15 10:50:00,39.22,39.24,39.16,39.17,22847.0,31.7001,31.7163,31.6517,31.6597,22847.0
2017-02-15 10:55:00,39.17,39.24,39.17,39.2,29754.0,31.6597,31.7163,31.6597,31.684,29754.0
2017-02-15 11:00:00,39.2,39.43,39.17,39.4,58152.0,31.684,31.8699,31.6597,31.8456,58152.0
2017-02-15 11:05:00,39.41,39.44,39.38,39.42,33018.0,31.8537,31.878,31.8295,31.8618,33018.0
2017-02-15 11:10:00,39.41,39.43,39.3,39.34,45893.0,31.8537,31.8699,31.7648,31.7971,45893.0
2017-02-15 11:15:00,39.35,39.37,39.28,39.29,27861.0,31.8052,31.8214,31.7486,31.7567,27861.0
2017-02-15 11:20:00,39.3,39.32,39.21,39.23,28122.0,31.7648,31.781,31.6921,31.7082,28122.0
2017-02-15 11:25:00,39.23,39.26,39.21,39.24,24097.0,31.7082,31.7325,31.6921,31.7163,24097.0
2017-02-15 11:30:00,39.24,39.24,39.17,39.22,32256.0,31.7163,31.7163,31.6597,31.7001,32256.0
2017-02-15 11:35:00,39.23,39.25,39.18,39.22,38570.0,31.7082,31.7244,31.6678,31.7001,38570.0
2017-02-15 11:40:00,39.22,39.23,39.14,39.15,28829.0,31.7001,31.7082,31.6355,31.6436,28829.0
2017-02-15 11:45:00,39.15,39.16,39.0,39.12,41849.0,31.6436,31.6517,31.5223,31.6193,41849.0
2017-02-15 11:50:00,39.13,39.16,39.1,39.16,12588.0,31.6274,31.6517,31.6032,31.6517,12588.0
2017-02-15 11:55:00,39.15,39.18,39.13,39.15,14161.0,31.6436,31.6678,31.6274,31.6436,14161.0
2017-02-15 12:00:00,39.15,39.23,39.1,39.11,68547.0,31.6436,31.7082,31.6032,31.6112,68547.0
2017-02-15 12:05:00,39.12,39.23,39.12,39.23,31540.0,31.6193,31.7082,31.6193,31.7082,31540.0
2017-02-15 12:10:00,39.23,39.25,39.18,39.24,29696.0,31.7082,31.7244,31.6678,31.7163,29696.0
2017-02-15 12:15:00,39.24,39.25,39.18,39.21,26465.0,31.7163,31.7244,31.6678,31.6921,26465.0
2017-02-15 12:20:00,39.2,39.23,39.18,39.21,30792.0,31.684,31.7082,31.6678,31.6921,30792.0
2017-02-15 12:25:00,39.2,39.25,39.13,39.24,82582.0,31.684,31.7244,31.6274,31.7163,82582.0
2017-02-15 12:30:00,39.23,39.24,39.15,39.18,31966.0,31.7082,31.7163,31.6436,31.6678,31966.0
2017-02-15 12:35:00,39.18,39.2,39.09,39.13,36470.0,31.6678,31.684,31.5951,31.6274,36470.0
2017-02-15 12:40:00,39.13,39.17,39.06,39.08,31799.0,31.6274,31.6597,31.5708,31.587,31799.0
2017-02-15 12:45:00,39.08,39.13,39.05,39.07,35733.0,31.587,31.6274,31.5627,31.5789,35733.0
2017-02-15 12:50:00,39.07,39.13,39.07,39.1,35581.0,31.5789,31.6274,31.5789,31.6032,35581.0
2017-02-15 12:55:00,39.1,39.13,39.05,39.08,47611.0,31.6032,31.6274,31.5627,31.587,47611.0
2017-02-15 13:00:00,39.09,39.18,39.09,39.18,26908.0,31.5951,31.6678,31.5951,31.6678,26908.0
2017-02-15 13:05:00,39.18,39.24,39.17,39.23,47944.0,31.6678,31.7163,31.6597,31.7082,47944.0
2017-02-15 13:10:00,39.22,39.23,39.11,39.11,27969.0,31.7001,31.7082,31.6112,31.6112,27969.0
2017-02-15 13:15:00,39.12,39.18,39.11,39.16,24067.0,31.6193,31.6678,31.6112,31.6517,24067.0
2017-02-15 13:20:00,39.15,39.15,39.07,39.1,34411.0,31.6436,31.6436,31.5789,31.6032,34411.0
2017-02-15 13:25:00,39.1,39.1,39.03,39.05,26606.0,31.6032,31.6032,31.5466,31.5627,26606.0
2017-02-15 13:30:00,39.05,39.07,39.0,39.02,46414.0,31.5627,31.5789,31.5223,31.5385,46414.0
2017-02-15 13:35:00,39.02,39.07,39.02,39.04,35097.0,31.5385,31.5789,31.5385,31.5547,35097.0
2017-02-15 13:40:00,39.04,39.09,39.04,39.08,38480.0,31.5547,31.5951,31.5547,31.587,38480.0
2017-02-15 13:45:00,39.07,39.1,39.06,39.09,25343.0,31.5789,31.6032,31.5708,31.5951,25343.0
2017-02-15 13:50:00,39.09,39.11,39.07,39.1,24776.0,31.5951,31.6112,31.5789,31.6032,24776.0
2017-02-15 13:55:00,39.09,39.12,39.06,39.06,22030.0,31.5951,31.6193,31.5708,31.5708,22030.0
2017-02-15 14:00:00,39.06,39.11,39.06,39.11,30668.0,31.5708,31.6112,31.5708,31.6112,30668.0
2017-02-15 14:05:00,39.1,39.11,39.04,39.09,31543.0,31.6032,31.6112,31.5547,31.5951,31543.0
2017-02-15 14:10:00,39.09,39.11,39.07,39.09,20869.0,31.5951,31.6112,31.5789,31.5951,20869.0
2017-02-15 14:15:00,39.1,39.1,39.02,39.07,33406.0,31.6032,31.6032,31.5385,31.5789,33406.0
2017-02-15 14:20:00,39.06,39.08,39.04,39.08,25877.0,31.5708,31.587,31.5547,31.587,25877.0
2017-02-15 14:25:00,39.08,39.1,39.04,39.09,44707.0,31.587,31.6032,31.5547,31.5951,44707.0
2017-02-15 14:30:00,39.09,39.1,39.05,39.1,57961.0,31.5951,31.6032,31.5627,31.6032,57961.0
2017-02-15 14:35:00,39.11,39.14,39.08,39.09,54460.0,31.6112,31.6355,31.587,31.5951,54460.0
2017-02-15 14:40:00,39.09,39.14,39.08,39.11,38874.0,31.5951,31.6355,31.587,31.6112,38874.0
2017-02-15 14:45:00,39.11,39.12,39.08,39.08,46608.0,31.6112,31.6193,31.587,31.587,46608.0
2017-02-15 14:50:00,39.08,39.09,38.98,39.0,108062.0,31.587,31.5951,31.5062,31.5223,108062.0
2017-02-15 14:55:00,39.0,39.05,38.98,39.04,61243.0,31.5223,31.5627,31.5062,31.5547,61243.0
2017-02-15 15:00:00,39.04,39.05,39.01,39.02,40687.0,31.5547,31.5627,31.5304,31.5385,40687.0
2017-02-15 15:05:00,39.02,39.05,39.0,39.04,46938.0,31.5385,31.5627,31.5223,31.5547,46938.0
2017-02-15 15:10:00,39.03,39.04,38.97,38.98,61340.0,31.5466,31.5547,31.4981,31.5062,61340.0
2017-02-15 15:15:00,38.98,39.0,38.95,38.96,66748.0,31.5062,31.5223,31.4819,31.49,66748.0
2017-02-15 15:20:00,38.95,39.01,38.93,39.0,69501.0,31.4819,31.5304,31.4658,31.5223,69501.0
2017-02-15 15:25:00,39.0,39.01,38.96,38.96,46997.0,31.5223,31.5304,31.49,31.49,46997.0
2017-02-15 15:30:00,38.97,38.97,38.89,38.91,93280.0,31.4981,31.4981,31.4334,31.4496,93280.0
2017-02-15 15:35:00,38.91,38.98,38.89,38.98,61296.0,31.4496,31.5062,31.4334,31.5062,61296.0
2017-02-15 15:40:00,38.98,38.99,38.93,38.94,67598.0,31.5062,31.5142,31.4658,31.4738,67598.0
2017-02-15 15:45:00,38.94,38.94,38.88,38.9,128644.0,31.4738,31.4738,31.4253,31.4415,128644.0
2017-02-15 15:50:00,38.9,38.97,38.9,38.96,216312.0,31.4415,31.4981,31.4415,31.49,216312.0
2017-02-15 15:55:00,38.96,38.98,38.85,38.91,351914.0,31.49,31.5062,31.4011,31.4496,351914.0
2017-02-16 09:30:00,40.82,42.14,40.8,42.14,965373.0,32.9934,34.0603,32.9772,34.0603,965373.0
2017-02-16 09:35:00,42.13,42.18,41.48,41.94,382774.0,34.0522,34.0926,33.5268,33.8986,382774.0
2017-02-16 09:40:00,41.94,42.08,41.64,41.79,340667.0,33.8986,34.0118,33.6562,33.7774,340667.0
2017-02-16 09:45:00,41.8,41.8,41.0,41.19,359555.0,33.7855,33.7855,33.1389,33.2924,359555.0
2017-02-16 09:50:00,41.2,41.2,40.36,40.66,476370.0,33.3005,33.3005,32.6216,32.8641,476370.0
2017-02-16 09:55:00,40.68,40.91,40.61,40.84,250442.0,32.8802,33.0661,32.8236,33.0095,250442.0
2017-02-16 10:00:00,40.84,41.04,40.83,40.98,336015.0,33.0095,33.1712,33.0015,33.1227,336015.0
2017-02-16 10:05:00,40.98,41.3,40.98,41.24,179499.0,33.1227,33.3813,33.1227,33.3328,179499.0
2017-02-16 10:10:00,41.23,41.23,40.81,40.95,138355.0,33.3248,33.3248,32.9853,33.0984,138355.0
2017-02-16 10:15:00,40.95,40.98,40.73,40.77,75732.0,33.0984,33.1227,32.9206,32.953,75732.0
2017-02-16 10:20:00,40.77,40.83,40.63,40.76,112416.0,32.953,33.0015,32.8398,32.9449,112416.0
2017-02-16 10:25:00,40.76,40.82,40.66,40.71,110867.0,32.9449,32.9934,32.8641,32.9045,110867.0
2017-02-16 10:30:00,40.69,41.0,40.69,41.0,80483.0,32.8883,33.1389,32.8883,33.1389,80483.0
2017-02-16 10:35:00,40.99,41.1,40.92,41.01,123989.0,33.1308,33.2197,33.0742,33.1469,123989.0
2017-02-16 10:40:00,41.01,41.26,40.99,41.26,92799.0,33.1469,33.349,33.1308,33.349,92799.0
2017-02-16 10:45:00,41.27,41.29,41.02,41.18,125390.0,33.3571,33.3733,33.155,33.2843,125390.0
2017-02-16 10:50:00,41.18,41.25,41.1,41.13,119218.0,33.2843,33.3409,33.2197,33.2439,119218.0
2017-02-16 10:55:00,41.17,41.21,40.87,40.92,89183.0,33.2763,33.3086,33.0338,33.0742,89183.0
2017-02-16 11:00:00,40.91,41.01,40.91,40.91,44422.0,33.0661,33.1469,33.0661,33.0661,44422.0
2017-02-16 11:05:00,40.92,41.01,40.84,40.98,54955.0,33.0742,33.1469,33.0095,33.1227,54955.0
2017-02-16 11:10:00,40.96,40.96,40.81,40.91,36159.0,33.1065,33.1065,32.9853,33.0661,36159.0
2017-02-16 11:15:00,40.91,40.96,40.87,40.94,43169.0,33.0661,33.1065,33.0338,33.0904,43169.0
2017-02-16 11:20:00,40.93,41.02,40.91,40.97,50438.0,33.0823,33.155,33.0661,33.1146,50438.0
2017-02-16 11:25:00,40.97,40.98,40.83,40.84,116635.0,33.1146,33.1227,33.0015,33.0095,116635.0
2017-02-16 11:30:00,40.85,40.88,40.75,40.78,45300.0,33.0176,33.0419,32.9368,32.961,45300.0
2017-02-16 11:35:00,40.77,40.79,40.61,40.79,38199.0,32.953,32.9691,32.8236,32.9691,38199.0
2017-02-16 11:40:00,40.78,40.83,40.72,40.73,22916.0,32.961,33.0015,32.9125,32.9206,22916.0
2017-02-16 11:45:00,40.73,40.79,40.56,40.7,58659.0,32.9206,32.9691,32.7832,32.8964,58659.0
2017-02-16 11:50:00,40.69,40.72,40.6,40.62,25749.0,32.8883,32.9125,32.8156,32.8317,25749.0
2017-02-16 11:55:00,40.62,40.69,40.6,40.67,21367.0,32.8317,32.8883,32.8156,32.8721,21367.0
2017-02-16 12:00:00,40.66,40.67,40.52,40.52,32676.0,32.8641,32.8721,32.7509,32.7509,32676.0
2017-02-16 12:05:00,40.52,40.53,40.5,40.51,81212.0,32.7509,32.759,32.7347,32.7428,81212.0
2017-02-16 12:10:00,40.5,40.59,40.5,40.55,72275.0,32.7347,32.8075,32.7347,32.7751,72275.0
2017-02-16 12:15:00,40.54,40.56,40.5,40.52,48416.0,32.7671,32.7832,32.7347,32.7509,48416.0
2017-02-16 12:20:00,40.52,40.56,40.51,40.51,37283.0,32.7509,32.7832,32.7428,32.7428,37283.0
2017-02-16 12:25:00,40.51,40.55,40.49,40.52,101457.0,32.7428,32.7751,32.7266,32.7509,101457.0
2017-02-16 12:30:00,40.53,40.59,40.51,40.59,36658.0,32.759,32.8075,32.7428,32.8075,36658.0
2017-02-16 12:35:00,40.59,40.62,40.54,40.59,30563.0,32.8075,32.8317,32.7671,32.8075,30563.0
2017-02-16 12:40:00,40.59,40.61,40.51,40.51,44976.0,32.8075,32.8236,32.7428,32.7428,44976.0
2017-02-16 12:45:00,40.54,40.66,40.5,40.57,112040.0,32.7671,32.8641,32.7347,32.7913,112040.0
2017-02-16 12:50:00,40.6,40.82,40.6,40.79,59483.0,32.8156,32.9934,32.8156,32.9691,59483.0
2017-02-16 12:55:00,40.78,40.84,40.74,40.79,21053.0,32.961,33.0095,32.9287,32.9691,21053.0
2017-02-16 13:00:00,40.77,40.78,40.68,40.74,15502.0,32.953,32.961,32.8802,32.9287,15502.0
2017-02-16 13:05:00,40.74,40.83,40.73,40.82,22444.0,32.9287,33.0015,32.9206,32.9934,22444.0
2017-02-16 13:10:00,40.82,40.85,40.73,40.73,22776.0,32.9934,33.0176,32.9206,32.9206,22776.0
2017-02-16 13:15:00,40.74,40.74,40.64,40.65,29661.0,32.9287,32.9287,32.8479,32.856,29661.0
2017-02-16 13:20:00,40.65,40.65,40.53,40.56,22766.0,32.856,32.856,32.759,32.7832,22766.0
2017-02-16 13:25:00,40.55,40.7,40.54,40.69,13261.0,32.7751,32.8964,32.7671,32.8883,13261.0
2017-02-16 13:30:00,40.68,40.68,40.5,40.52,38713.0,32.8802,32.8802,32.7347,32.7509,38713.0
2017-02-16 13:35:00,40.52,40.62,40.52,40.61,17519.0,32.7509,32.8317,32.7509,32.8236,17519.0
2017-02-16 13:40:00,40.6,40.62,40.51,40.52,27497.0,32.8156,32.8317,32.7428,32.7509,27497.0
2017-02-16 13:45:00,40.52,40.66,40.51,40.6,41584.0,32.7509,32.8641,32.7428,32.8156,41584.0
2017-02-16 13:50:00,40.61,40.62,40.58,40.6,36034.0,32.8236,32.8317,32.7994,32.8156,36034.0
2017-02-16 13:55:00,40.61,40.64,40.58,40.64,28469.0,32.8236,32.8479,32.7994,32.8479,28469.0
2017-02-16 14:00:00,40.63,40.64,40.51,40.57,37052.0,32.8398,32.8479,32.7428,32.7913,37052.0
2017-02-16 14:05:00,40.57,40.61,40.52,40.56,22851.0,32.7913,32.8236,32.7509,32.7832,22851.0
2017-02-16 14:10:00,40.57,40.6,40.55,40.59,25555.0,32.7913,32.8156,32.7751,32.8075,25555.0
2017-02-16 14:15:00,40.59,40.7,40.58,40.63,30942.0,32.8075,32.8964,32.7994,32.8398,30942.0
2017-02-16 14:20:00,40.61,40.64,40.59,40.62,26145.0,32.8236,32.8479,32.8075,32.8317,26145.0
2017-02-16 14:25:00,40.63,40.75,40.62,40.75,40006.0,32.8398,32.9368,32.8317,32.9368,40006.0
2017-02-16 14:30:00,40.74,40.74,40.61,40.61,21609.0,32.9287,32.9287,32.8236,32.8236,21609.0
2017-02-16 14:35:00,40.61,40.61,40.39,40.51,76322.0,32.8236,32.8236,32.6458,32.7428,76322.0
2017-02-16 14:40:00,40.51,40.6,40.47,40.52,40097.0,32.7428,32.8156,32.7105,32.7509,40097.0
2017-02-16 14:45:00,40.53,40.56,40.5,40.5,18616.0,32.759,32.7832,32.7347,32.7347,18616.0
2017-02-16 14:50:00,40.5,40.59,40.49,40.59,36070.0,32.7347,32.8075,32.7266,32.8075,36070.0
2017-02-16 14:55:00,40.59,40.68,40.56,40.65,43476.0,32.8075,32.8802,32.7832,32.856,43476.0
2017-02-16 15:00:00,40.65,40.72,40.58,40.68,71775.0,32.856,32.9125,32.7994,32.8802,71775.0
2017-02-16 15:05:00,40.67,40.71,40.59,40.66,78427.0,32.8721,32.9045,32.8075,32.8641,78427.0
2017-02-16 15:10:00,40.66,40.76,40.65,40.71,46688.0,32.8641,32.9449,32.856,32.9045,46688.0
2017-02-16 15:15:00,40.72,40.73,40.64,40.65,20519.0,32.9125,32.9206,32.8479,32.856,20519.0
2017-02-16 15:20:00,40.65,40.73,40.63,40.69,35294.0,32.856,32.9206,32.8398,32.8883,35294.0
2017-02-16 15:25:00,40.69,40.7,40.65,40.66,43718.0,32.8883,32.8964,32.856,32.8641,43718.0
2017-02-16 15:30:00,40.67,40.67,40.61,40.62,72322.0,32.8721,32.8721,32.8236,32.8317,72322.0
2017-02-16 15:35:00,40.63,40.68,40.56,40.58,79317.0,32.8398,32.8802,32.7832,32.7994,79317.0
2017-02-16 15:40:00,40.58,40.59,40.49,40.51,91890.0,32.7994,32.8075,32.7266,32.7428,91890.0
2017-02-16 15:45:00,40.51,40.53,40.42,40.42,100552.0,32.7428,32.759,32.6701,32.6701,100552.0
2017-02-16 15:50:00,40.43,40.54,40.42,40.52,218782.0,32.6781,32.7671,32.6701,32.7509,218782.0
2017-02-16 15:55:00,40.51,40.57,40.46,40.56,302467.0,32.7428,32.7913,32.7024,32.7832,302467.0
2017-02-17 09:30:00,40.28,40.44,40.15,40.44,220047.0,32.5569,32.6862,32.4518,32.6862,220047.0
2017-02-17 09:35:00,40.44,40.47,40.3,40.3,62768.0,32.6862,32.7105,32.5731,32.5731,62768.0
2017-02-17 09:40:00,40.31,40.36,40.22,40.27,89212.0,32.5812,32.6216,32.5084,32.5488,89212.0
2017-02-17 09:45:00,40.28,40.32,40.01,40.19,140063.0,32.5569,32.5892,32.3387,32.4842,140063.0
2017-02-17 09:50:00,40.21,40.44,40.2,40.44,59909.0,32.5003,32.6862,32.4922,32.6862,59909.0
2017-02-17 09:55:00,40.43,40.44,40.31,40.4,36890.0,32.6781,32.6862,32.5812,32.6539,36890.0
2017-02-17 10:00:00,40.41,40.52,40.35,40.52,66811.0,32.662,32.7509,32.6135,32.7509,66811.0
2017-02-17 10:05:00,40.52,40.55,40.44,40.48,57840.0,32.7509,32.7751,32.6862,32.7186,57840.0
2017-02-17 10:10:00,40.48,40.59,40.48,40.58,37910.0,32.7186,32.8075,32.7186,32.7994,37910.0
2017-02-17 10:15:00,40.57,40.62,40.56,40.6,43634.0,32.7913,32.8317,32.7832,32.8156,43634.0
2017-02-17 10:20:00,40.61,40.74,40.61,40.73,32467.0,32.8236,32.9287,32.8236,32.9206,32467.0
2017-02-17 10:25:00,40.72,40.75,40.67,40.75,20126.0,32.9125,32.9368,32.8721,32.9368,20126.0
2017-02-17 10:30:00,40.74,40.75,40.7,40.73,25036.0,32.9287,32.9368,32.8964,32.9206,25036.0
2017-02-17 10:35:00,40.74,40.83,40.74,40.83,41627.0,32.9287,33.0015,32.9287,33.0015,41627.0
2017-02-17 10:40:00,40.84,40.9,40.83,40.86,30268.0,33.0095,33.058,33.0015,33.0257,30268.0
2017-02-17 10:45:00,40.86,40.91,40.84,40.9,39946.0,33.0257,33.0661,33.0095,33.058,39946.0
2017-02-17 10:50:00,40.91,40.91,40.78,40.86,31146.0,33.0661,33.0661,32.961,33.0257,31146.0
2017-02-17 10:55:00,40.85,40.92,40.84,40.88,31659.0,33.0176,33.0742,33.0095,33.0419,31659.0
2017-02-17 11:00:00,40.87,40.9,40.86,40.87,27127.0,33.0338,33.058,33.0257,33.0338,27127.0
2017-02-17 11:05:00,40.86,40.91,40.86,40.89,31529.0,33.0257,33.0661,33.0257,33.05,31529.0
2017-02-17 11:10:00,40.9,40.98,40.89,40.98,37582.0,33.058,33.1227,33.05,33.1227,37582.0
2017-02-17 11:15:00,40.98,40.98,40.78,40.8,39893.0,33.1227,33.1227,32.961,32.9772,39893.0
2017-02-17 11:20:00,40.8,40.8,40.69,40.74,65780.0,32.9772,32.9772,32.8883,32.9287,65780.0
2017-02-17 11:25:00,40.74,40.77,40.74,40.76,32835.0,32.9287,32.953,32.9287,32.9449,32835.0
2017-02-17 11:30:00,40.77,40.79,40.69,40.71,40914.0,32.953,32.9691,32.8883,32.9045,40914.0
2017-02-17 11:35:00,40.71,40.73,40.62,40.62,25312.0,32.9045,32.9206,32.8317,32.8317,25312.0
2017-02-17 11:40:00,40.62,40.73,40.59,40.73,24330.0,32.8317,32.9206,32.8075,32.9206,24330.0
2017-02-17 11:45:00,40.73,40.76,40.69,40.7,21467.0,32.9206,32.9449,32.8883,32.8964,21467.0
2017-02-17 11:50:00,40.7,40.72,40.67,40.67,13992.0,32.8964,32.9125,32.8721,32.8721,13992.0
2017-02-17 11:55:00,40.67,40.7,40.59,40.61,23261.0,32.8721,32.8964,32.8075,32.8236,23261.0
2017-02-17 12:00:00,40.6,40.62,40.56,40.62,18837.0,32.8156,32.8317,32.7832,32.8317,18837.0
2017-02-17 12:05:00,40.61,40.63,40.58,40.6,17663.0,32.8236,32.8398,32.7994,32.8156,17663.0
2017-02-17 12:10:00,40.59,40.6,40.56,40.57,18176.0,32.8075,32.8156,32.7832,32.7913,18176.0
2017-02-17 12:15:00,40.56,40.57,40.51,40.51,24923.0,32.7832,32.7913,32.7428,32.7428,24923.0
2017-02-17 12:20:00,40.52,40.56,40.5,40.51,19572.0,32.7509,32.7832,32.7347,32.7428,19572.0
2017-02-17 12:25:00,40.51,40.53,40.48,40.48,14958.0,32.7428,32.759,32.7186,32.7186,14958.0
2017-02-17 12:30:00,40.49,40.51,40.47,40.5,24152.0,32.7266,32.7428,32.7105,32.7347,24152.0
2017-02-17 12:35:00,40.51,40.51,40.48,40.48,18800.0,32.7428,32.7428,32.7186,32.7186,18800.0
2017-02-17 12:40:00,40.48,40.5,40.44,40.44,30759.0,32.7186,32.7347,32.6862,32.6862,30759.0
2017-02-17 12:45:00,40.45,40.51,40.44,40.49,24128.0,32.6943,32.7428,32.6862,32.7266,24128.0
2017-02-17 12:50:00,40.5,40.51,40.45,40.47,14566.0,32.7347,32.7428,32.6943,32.7105,14566.0
2017-02-17 12:55:00,40.47,40.5,40.46,40.49,15713.0,32.7105,32.7347,32.7024,32.7266,15713.0
2017-02-17 13:00:00,40.5,40.51,40.43,40.43,22383.0,32.7347,32.7428,32.6781,32.6781,22383.0
2017-02-17 13:05:00,40.44,40.47,40.43,40.45,32711.0,32.6862,32.7105,32.6781,32.6943,32711.0
2017-02-17 13:10:00,40.46,40.48,40.42,40.44,39044.0,32.7024,32.7186,32.6701,32.6862,39044.0
2017-02-17 13:15:00,40.44,40.47,40.44,40.44,28952.0,32.6862,32.7105,32.6862,32.6862,28952.0
2017-02-17 13:20:00,40.44,40.46,40.42,40.43,17488.0,32.6862,32.7024,32.6701,32.6781,17488.0
2017-02-17 13:25:00,40.43,40.45,40.42,40.45,21724.0,32.6781,32.6943,32.6701,32.6943,21724.0
2017-02-17 13:30:00,40.45,40.54,40.44,40.53,34083.0,32.6943,32.7671,32.6862,32.759,34083.0
2017-02-17 13:35:00,40.54,40.55,40.51,40.53,29198.0,32.7671,32.7751,32.7428,32.759,29198.0
2017-02-17 13:40:00,40.54,40.54,40.5,40.51,13899.0,32.7671,32.7671,32.7347,32.7428,13899.0
2017-02-17 13:45:00,40.51,40.51,40.47,40.49,19024.0,32.7428,32.7428,32.7105,32.7266,19024.0
2017-02-17 13:50:00,40.49,40.5,40.47,40.49,14877.0,32.7266,32.7347,32.7105,32.7266,14877.0
2017-02-17 13:55:00,40.5,40.51,40.48,40.5,34725.0,32.7347,32.7428,32.7186,32.7347,34725.0
2017-02-17 14:00:00,40.5,40.5,40.48,40.48,17419.0,32.7347,32.7347,32.7186,32.7186,17419.0
2017-02-17 14:05:00,40.48,40.5,40.47,40.48,14989.0,32.7186,32.7347,32.7105,32.7186,14989.0
2017-02-17 14:10:00,40.48,40.49,40.47,40.48,11759.0,32.7186,32.7266,32.7105,32.7186,11759.0
2017-02-17 14:15:00,40.49,40.5,40.48,40.48,15813.0,32.7266,32.7347,32.7186,32.7186,15813.0
2017-02-17 14:20:00,40.48,40.51,40.47,40.47,33593.0,32.7186,32.7428,32.7105,32.7105,33593.0
2017-02-17 14:25:00,40.47,40.48,40.41,40.43,24399.0,32.7105,32.7186,32.662,32.6781,24399.0
2017-02-17 14:30:00,40.42,40.46,40.41,40.42,20297.0,32.6701,32.7024,32.662,32.6701,20297.0
2017-02-17 14:35:00,40.42,40.43,40.4,40.41,24968.0,32.6701,32.6781,32.6539,32.662,24968.0
2017-02-17 14:40:00,40.41,40.41,40.36,40.37,26460.0,32.662,32.662,32.6216,32.6297,26460.0
2017-02-17 14:45:00,40.36,40.37,40.33,40.33,22963.0,32.6216,32.6297,32.5973,32.5973,22963.0
2017-02-17 14:50:00,40.34,40.37,40.32,40.36,41544.0,32.6054,32.6297,32.5892,32.6216,41544.0
2017-02-17 14:55:00,40.36,40.37,40.29,40.29,30758.0,32.6216,32.6297,32.565,32.565,30758.0
2017-02-17 15:00:00,40.29,40.31,40.28,40.29,43103.0,32.565,32.5812,32.5569,32.565,43103.0
2017-02-17 15:05:00,40.28,40.3,40.26,40.29,43320.0,32.5569,32.5731,32.5407,32.565,43320.0
2017-02-17 15:10:00,40.29,40.31,40.24,40.25,70997.0,32.565,32.5812,32.5246,32.5327,70997.0
2017-02-17 15:15:00,40.25,40.26,40.22,40.23,37626.0,32.5327,32.5407,32.5084,32.5165,37626.0
2017-02-17 15:20:00,40.23,40.27,40.22,40.23,50006.0,32.5165,32.5488,32.5084,32.5165,50006.0
2017-02-17 15:25:00,40.23,40.26,40.22,40.24,56546.0,32.5165,32.5407,32.5084,32.5246,56546.0
2017-02-17 15:30:00,40.25,40.25,40.19,40.21,69465.0,32.5327,32.5327,32.4842,32.5003,69465.0
2017-02-17 15:35:00,40.21,40.23,40.18,40.19,83872.0,32.5003,32.5165,32.4761,32.4842,83872.0
2017-02-17 15:40:00,40.18,40.23,40.18,40.19,78757.0,32.4761,32.5165,32.4761,32.4842,78757.0
2017-02-17 15:45:00,40.19,40.19,40.1,40.1,97568.0,32.4842,32.4842,32.4114,32.4114,97568.0
2017-02-17 15:50:00,40.1,40.19,40.1,40.14,180741.0,32.4114,32.4842,32.4114,32.4438,180741.0
2017-02-17 15:55:00,40.13,40.16,40.1,40.16,299815.0,32.4357,32.4599,32.4114,32.4599,299815.0
2017-02-21 09:30:00,40.16,40.6,40.11,40.48,84519.0,32.4599,32.8156,32.4195,32.7186,84519.0
2017-02-21 09:35:00,40.51,40.6,40.51,40.59,15873.0,32.7428,32.8156,32.7428,32.8075,15873.0
2017-02-21 09:40:00,40.59,40.65,40.58,40.6,39345.0,32.8075,32.856,32.7994,32.8156,39345.0
2017-02-21 09:45:00,40.59,40.62,40.57,40.58,26736.0,32.8075,32.8317,32.7913,32.7994,26736.0
2017-02-21 09:50:00,40.59,40.59,40.42,40.52,67754.0,32.8075,32.8075,32.6701,32.7509,67754.0
2017-02-21 09:55:00,40.53,40.61,40.52,40.61,37537.0,32.759,32.8236,32.7509,32.8236,37537.0
2017-02-21 10:00:00,40.6,40.6,40.54,40.55,30058.0,32.8156,32.8156,32.7671,32.7751,30058.0
2017-02-21 10:05:00,40.55,40.67,40.55,40.65,26055.0,32.7751,32.8721,32.7751,32.856,26055.0
2017-02-21 10:10:00,40.66,40.67,40.62,40.66,27558.0,32.8641,32.8721,32.8317,32.8641,27558.0
2017-02-21 10:15:00,40.65,40.68,40.61,40.66,15340.0,32.856,32.8802,32.8236,32.8641,15340.0
2017-02-21 10:20:00,40.66,40.67,40.54,40.62,52529.0,32.8641,32.8721,32.7671,32.8317,52529.0
2017-02-21 10:25:00,40.61,40.64,40.59,40.61,29847.0,32.8236,32.8479,32.8075,32.8236,29847.0
2017-02-21 10:30:00,40.61,40.62,40.52,40.53,27394.0,32.8236,32.8317,32.7509,32.759,27394.0
2017-02-21 10:35:00,40.53,40.55,40.48,40.55,23524.0,32.759,32.7751,32.7186,32.7751,23524.0
2017-02-21 10:40:00,40.55,40.58,40.55,40.56,24342.0,32.7751,32.7994,32.7751,32.7832,24342.0
2017-02-21 10:45:00,40.56,40.56,40.51,40.54,21925.0,32.7832,32.7832,32.7428,32.7671,21925.0
2017-02-21 10:50:00,40.54,40.57,40.52,40.56,18368.0,32.7671,32.7913,32.7509,32.7832,18368.0
2017-02-21 10:55:00,40.57,40.61,40.56,40.6,37380.0,32.7913,32.8236,32.7832,32.8156,37380.0
2017-02-21 11:00:00,40.59,40.63,40.59,40.63,18266.0,32.8075,32.8398,32.8075,32.8398,18266.0
2017-02-21 11:05:00,40.63,40.65,40.6,40.6,29076.0,32.8398,32.856,32.8156,32.8156,29076.0
2017-02-21 11:10:00,40.6,40.66,40.59,40.65,11626.0,32.8156,32.8641,32.8075,32.856,11626.0
2017-02-21 11:15:00,40.65,40.66,40.61,40.66,19788.0,32.856,32.8641,32.8236,32.8641,19788.0
2017-02-21 11:20:00,40.65,40.66,40.57,40.57,37678.0,32.856,32.8641,32.7913,32.7913,37678.0
2017-02-21 11:25:00,40.57,40.57,40.49,40.51,30009.0,32.7913,32.7913,32.7266,32.7428,30009.0
2017-02-21 11:30:00,40.51,40.55,40.49,40.55,17924.0,32.7428,32.7751,32.7266,32.7751,17924.0
2017-02-21 11:35:00,40.56,40.56,40.47,40.52,22661.0,32.7832,32.7832,32.7105,32.7509,22661.0
2017-02-21 11:40:00,40.52,40.53,40.51,40.52,20332.0,32.7509,32.759,32.7428,32.7509,20332.0
2017-02-21 11:45:00,40.52,40.56,40.52,40.54,11755.0,32.7509,32.7832,32.7509,32.7671,11755.0
2017-02-21 11:50:00,40.55,40.59,40.52,40.57,29959.0,32.7751,32.8075,32.7509,32.7913,29959.0
2017-02-21 11:55:00,40.57,40.6,40.56,40.58,11812.0,32.7913,32.8156,32.7832,32.7994,11812.0
2017-02-21 12:00:00,40.58,40.62,40.57,40.61,11067.0,32.7994,32.8317,32.7913,32.8236,11067.0
2017-02-21 12:05:00,40.62,40.62,40.58,40.59,15972.0,32.8317,32.8317,32.7994,32.8075,15972.0
2017-02-21 12:10:00,40.58,40.62,40.58,40.61,11547.0,32.7994,32.8317,32.7994,32.8236,11547.0
2017-02-21 12:15:00,40.61,40.62,40.59,40.59,12672.0,32.8236,32.8317,32.8075,32.8075,12672.0
2017-02-21 12:20:00,40.59,40.61,40.57,40.59,10455.0,32.8075,32.8236,32.7913,32.8075,10455.0
2017-02-21 12:25:00,40.58,40.63,40.58,40.62,15835.0,32.7994,32.8398,32.7994,32.8317,15835.0
2017-02-21 12:30:00,40.61,40.63,40.61,40.63,11734.0,32.8236,32.8398,32.8236,32.8398,11734.0
2017-02-21 12:35:00,40.62,40.64,40.61,40.62,14402.0,32.8317,32.8479,32.8236,32.8317,14402.0
2017-02-21 12:40:00,40.61,40.62,40.59,40.6,10469.0,32.8236,32.8317,32.8075,32.8156,10469.0
2017-02-21 12:45:00,40.6,40.63,40.59,40.62,11398.0,32.8156,32.8398,32.8075,32.8317,11398.0
2017-02-21 12:50:00,40.63,40.63,40.61,40.61,20247.0,32.8398,32.8398,32.8236,32.8236,20247.0
2017-02-21 12:55:00,40.61,40.62,40.57,40.57,14336.0,32.8236,32.8317,32.7913,32.7913,14336.0
2017-02-21 13:00:00,40.58,40.6,40.57,40.59,10318.0,32.7994,32.8156,32.7913,32.8075,10318.0
2017-02-21 13:05:00,40.58,40.59,40.56,40.58,11710.0,32.7994,32.8075,32.7832,32.7994,11710.0
2017-02-21 13:10:00,40.58,40.59,40.53,40.55,18405.0,32.7994,32.8075,32.759,32.7751,18405.0
2017-02-21 13:15:00,40.54,40.61,40.53,40.61,19684.0,32.7671,32.8236,32.759,32.8236,19684.0
2017-02-21 13:20:00,40.62,40.62,40.56,40.58,33531.0,32.8317,32.8317,32.7832,32.7994,33531.0
2017-02-21 13:25:00,40.58,40.62,40.57,40.62,13097.0,32.7994,32.8317,32.7913,32.8317,13097.0
2017-02-21 13:30:00,40.61,40.62,40.59,40.61,12100.0,32.8236,32.8317,32.8075,32.8236,12100.0
2017-02-21 13:35:00,40.59,40.61,40.59,40.59,6640.0,32.8075,32.8236,32.8075,32.8075,6640.0
2017-02-21 13:40:00,40.59,40.6,40.58,40.59,11260.0,32.8075,32.8156,32.7994,32.8075,11260.0
2017-02-21 13:45:00,40.59,40.6,40.58,40.58,15859.0,32.8075,32.8156,32.7994,32.7994,15859.0
2017-02-21 13:50:00,40.59,40.6,40.58,40.6,31942.0,32.8075,32.8156,32.7994,32.8156,31942.0
2017-02-21 13:55:00,40.59,40.6,40.56,40.56,14984.0,32.8075,32.8156,32.7832,32.7832,14984.0
2017-02-21 14:00:00,40.56,40.59,40.56,40.59,14848.0,32.7832,32.8075,32.7832,32.8075,14848.0
2017-02-21 14:05:00,40.59,40.61,40.56,40.56,39252.0,32.8075,32.8236,32.7832,32.7832,39252.0
2017-02-21 14:10:00,40.56,40.6,40.56,40.59,18686.0,32.7832,32.8156,32.7832,32.8075,18686.0
2017-02-21 14:15:00,40.6,40.63,40.6,40.61,16424.0,32.8156,32.8398,32.8156,32.8236,16424.0
2017-02-21 14:20:00,40.61,40.64,40.61,40.63,22830.0,32.8236,32.8479,32.8236,32.8398,22830.0
2017-02-21 14:25:00,40.62,40.62,40.59,40.61,20358.0,32.8317,32.8317,32.8075,32.8236,20358.0
2017-02-21 14:30:00,40.62,40.62,40.58,40.59,12340.0,32.8317,32.8317,32.7994,32.8075,12340.0
2017-02-21 14:35:00,40.59,40.6,40.57,40.59,17679.0,32.8075,32.8156,32.7913,32.8075,17679.0
2017-02-21 14:40:00,40.59,40.61,40.57,40.59,33668.0,32.8075,32.8236,32.7913,32.8075,33668.0
2017-02-21 14:45:00,40.59,40.61,40.58,40.6,11083.0,32.8075,32.8236,32.7994,32.8156,11083.0
2017-02-21 14:50:00,40.6,40.68,40.59,40.68,63765.0,32.8156,32.8802,32.8075,32.8802,63765.0
2017-02-21 14:55:00,40.68,40.68,40.6,40.61,22712.0,32.8802,32.8802,32.8156,32.8236,22712.0
2017-02-21 15:00:00,40.59,40.62,40.58,40.62,22169.0,32.8075,32.8317,32.7994,32.8317,22169.0
2017-02-21 15:05:00,40.62,40.63,40.57,40.58,25008.0,32.8317,32.8398,32.7913,32.7994,25008.0
2017-02-21 15:10:00,40.58,40.62,40.57,40.62,27489.0,32.7994,32.8317,32.7913,32.8317,27489.0
2017-02-21 15:15:00,40.62,40.64,40.61,40.63,30375.0,32.8317,32.8479,32.8236,32.8398,30375.0
2017-02-21 15:20:00,40.64,40.66,40.63,40.64,31514.0,32.8479,32.8641,32.8398,32.8479,31514.0
2017-02-21 15:25:00,40.63,40.67,40.63,40.66,23671.0,32.8398,32.8721,32.8398,32.8641,23671.0
2017-02-21 15:30:00,40.67,40.67,40.64,40.66,47760.0,32.8721,32.8721,32.8479,32.8641,47760.0
2017-02-21 15:35:00,40.66,40.67,40.63,40.63,40222.0,32.8641,32.8721,32.8398,32.8398,40222.0
2017-02-21 15:40:00,40.63,40.66,40.61,40.65,118464.0,32.8398,32.8641,32.8236,32.856,118464.0
2017-02-21 15:45:00,40.64,40.65,40.55,40.55,63205.0,32.8479,32.856,32.7751,32.7751,63205.0
2017-02-21 15:50:00,40.54,40.56,40.49,40.49,161440.0,32.7671,32.7832,32.7266,32.7266,161440.0
2017-02-21 15:55:00,40.49,40.55,40.49,40.52,300477.0,32.7266,32.7751,32.7266,32.7509,300477.0
2017-02-22 09:30:00,40.4,40.45,40.32,40.44,22377.0,32.6539,32.6943,32.5892,32.6862,22377.0
2017-02-22 09:35:00,40.44,40.55,40.44,40.45,16444.0,32.6862,32.7751,32.6862,32.6943,16444.0
2017-02-22 09:40:00,40.44,40.5,40.4,40.5,33874.0,32.6862,32.7347,32.6539,32.7347,33874.0
2017-02-22 09:45:00,40.5,40.55,40.46,40.55,44975.0,32.7347,32.7751,32.7024,32.7751,44975.0
2017-02-22 09:50:00,40.55,40.56,40.46,40.48,23654.0,32.7751,32.7832,32.7024,32.7186,23654.0
2017-02-22 09:55:00,40.47,40.53,40.45,40.53,26364.0,32.7105,32.759,32.6943,32.759,26364.0
2017-02-22 10:00:00,40.53,40.58,40.52,40.54,23328.0,32.759,32.7994,32.7509,32.7671,23328.0
2017-02-22 10:05:00,40.53,40.55,40.48,40.48,39895.0,32.759,32.7751,32.7186,32.7186,39895.0
2017-02-22 10:10:00,40.49,40.52,40.42,40.43,34362.0,32.7266,32.7509,32.6701,32.6781,34362.0
2017-02-22 10:15:00,40.42,40.43,40.33,40.34,41136.0,32.6701,32.6781,32.5973,32.6054,41136.0
2017-02-22 10:20:00,40.35,40.45,40.35,40.43,35071.0,32.6135,32.6943,32.6135,32.6781,35071.0
2017-02-22 10:25:00,40.43,40.47,40.42,40.42,12047.0,32.6781,32.7105,32.6701,32.6701,12047.0
2017-02-22 10:30:00,40.41,40.41,40.32,40.35,30296.0,32.662,32.662,32.5892,32.6135,30296.0
2017-02-22 10:35:00,40.35,40.46,40.35,40.46,29846.0,32.6135,32.7024,32.6135,32.7024,29846.0
2017-02-22 10:40:00,40.46,40.46,40.43,40.44,17720.0,32.7024,32.7024,32.6781,32.6862,17720.0
2017-02-22 10:45:00,40.45,40.46,40.41,40.46,30030.0,32.6943,32.7024,32.662,32.7024,30030.0
2017-02-22 10:50:00,40.45,40.49,40.45,40.49,21039.0,32.6943,32.7266,32.6943,32.7266,21039.0
2017-02-22 10:55:00,40.49,40.51,40.49,40.5,53335.0,32.7266,32.7428,32.7266,32.7347,53335.0
2017-02-22 11:00:00,40.51,40.52,40.5,40.52,19861.0,32.7428,32.7509,32.7347,32.7509,19861.0
2017-02-22 11:05:00,40.52,40.53,40.5,40.51,27543.0,32.7509,32.759,32.7347,32.7428,27543.0
2017-02-22 11:10:00,40.5,40.51,40.47,40.47,33635.0,32.7347,32.7428,32.7105,32.7105,33635.0
2017-02-22 11:15:00,40.48,40.48,40.44,40.46,21557.0,32.7186,32.7186,32.6862,32.7024,21557.0
2017-02-22 11:20:00,40.46,40.52,40.46,40.47,34024.0,32.7024,32.7509,32.7024,32.7105,34024.0
2017-02-22 11:25:00,40.47,40.48,40.43,40.46,23444.0,32.7105,32.7186,32.6781,32.7024,23444.0
2017-02-22 11:30:00,40.46,40.48,40.46,40.47,8706.0,32.7024,32.7186,32.7024,32.7105,8706.0
2017-02-22 11:35:00,40.48,40.48,40.42,40.42,22798.0,32.7186,32.7186,32.6701,32.6701,22798.0
2017-02-22 11:40:00,40.42,40.44,40.38,40.38,19215.0,32.6701,32.6862,32.6377,32.6377,19215.0
2017-02-22 11:45:00,40.38,40.46,40.38,40.46,20859.0,32.6377,32.7024,32.6377,32.7024,20859.0
2017-02-22 11:50:00,40.45,40.48,40.44,40.48,18560.0,32.6943,32.7186,32.6862,32.7186,18560.0
2017-02-22 11:55:00,40.48,40.5,40.48,40.49,7732.0,32.7186,32.7347,32.7186,32.7266,7732.0
2017-02-22 12:00:00,40.49,40.5,40.47,40.5,18085.0,32.7266,32.7347,32.7105,32.7347,18085.0
2017-02-22 12:05:00,40.49,40.52,40.47,40.48,23971.0,32.7266,32.7509,32.7105,32.7186,23971.0
2017-02-22 12:10:00,40.47,40.5,40.47,40.5,14414.0,32.7105,32.7347,32.7105,32.7347,14414.0
2017-02-22 12:15:00,40.5,40.52,40.5,40.5,14786.0,32.7347,32.7509,32.7347,32.7347,14786.0
2017-02-22 12:20:00,40.5,40.52,40.49,40.5,16158.0,32.7347,32.7509,32.7266,32.7347,16158.0
2017-02-22 12:25:00,40.5,40.51,40.48,40.49,20149.0,32.7347,32.7428,32.7186,32.7266,20149.0
2017-02-22 12:30:00,40.49,40.52,40.49,40.51,22187.0,32.7266,32.7509,32.7266,32.7428,22187.0
2017-02-22 12:35:00,40.52,40.52,40.5,40.51,17857.0,32.7509,32.7509,32.7347,32.7428,17857.0
2017-02-22 12:40:00,40.51,40.57,40.5,40.57,42281.0,32.7428,32.7913,32.7347,32.7913,42281.0
2017-02-22 12:45:00,40.57,40.64,40.57,40.64,30886.0,32.7913,32.8479,32.7913,32.8479,30886.0
2017-02-22 12:50:00,40.64,40.67,40.63,40.67,22599.0,32.8479,32.8721,32.8398,32.8721,22599.0
2017-02-22 12:55:00,40.66,40.71,40.66,40.69,17356.0,32.8641,32.9045,32.8641,32.8883,17356.0
2017-02-22 13:00:00,40.69,40.7,40.68,40.69,18474.0,32.8883,32.8964,32.8802,32.8883,18474.0
2017-02-22 13:05:00,40.7,40.75,40.7,40.71,24636.0,32.8964,32.9368,32.8964,32.9045,24636.0
2017-02-22 13:10:00,40.7,40.71,40.67,40.67,9874.0,32.8964,32.9045,32.8721,32.8721,9874.0
2017-02-22 13:15:00,40.67,40.67,40.64,40.64,13500.0,32.8721,32.8721,32.8479,32.8479,13500.0
2017-02-22 13:20:00,40.64,40.66,40.63,40.64,11560.0,32.8479,32.8641,32.8398,32.8479,11560.0
2017-02-22 13:25:00,40.63,40.69,40.63,40.67,13622.0,32.8398,32.8883,32.8398,32.8721,13622.0
2017-02-22 13:30:00,40.67,40.7,40.66,40.68,12591.0,32.8721,32.8964,32.8641,32.8802,12591.0
2017-02-22 13:35:00,40.68,40.7,40.66,40.7,13979.0,32.8802,32.8964,32.8641,32.8964,13979.0
2017-02-22 13:40:00,40.7,40.73,40.7,40.71,14341.0,32.8964,32.9206,32.8964,32.9045,14341.0
2017-02-22 13:45:00,40.7,40.73,40.69,40.72,15558.0,32.8964,32.9206,32.8883,32.9125,15558.0
2017-02-22 13:50:00,40.73,40.77,40.73,40.74,21721.0,32.9206,32.953,32.9206,32.9287,21721.0
2017-02-22 13:55:00,40.75,40.76,40.74,40.76,10900.0,32.9368,32.9449,32.9287,32.9449,10900.0
2017-02-22 14:00:00,40.75,40.76,40.73,40.75,16558.0,32.9368,32.9449,32.9206,32.9368,16558.0
2017-02-22 14:05:00,40.75,40.75,40.65,40.65,21471.0,32.9368,32.9368,32.856,32.856,21471.0
2017-02-22 14:10:00,40.65,40.7,40.61,40.7,24830.0,32.856,32.8964,32.8236,32.8964,24830.0
2017-02-22 14:15:00,40.7,40.74,40.7,40.71,18708.0,32.8964,32.9287,32.8964,32.9045,18708.0
2017-02-22 14:20:00,40.71,40.76,40.71,40.75,21167.0,32.9045,32.9449,32.9045,32.9368,21167.0
2017-02-22 14:25:00,40.75,40.76,40.73,40.76,15789.0,32.9368,32.9449,32.9206,32.9449,15789.0
2017-02-22 14:30:00,40.75,40.76,40.74,40.74,18857.0,32.9368,32.9449,32.9287,32.9287,18857.0
2017-02-22 14:35:00,40.74,40.75,40.72,40.72,20455.0,32.9287,32.9368,32.9125,32.9125,20455.0
2017-02-22 14:40:00,40.72,40.72,40.7,40.72,17268.0,32.9125,32.9125,32.8964,32.9125,17268.0
2017-02-22 14:45:00,40.71,40.74,40.7,40.74,17383.0,32.9045,32.9287,32.8964,32.9287,17383.0
2017-02-22 14:50:00,40.73,40.74,40.7,40.72,17946.0,32.9206,32.9287,32.8964,32.9125,17946.0
2017-02-22 14:55:00,40.72,40.75,40.71,40.74,23578.0,32.9125,32.9368,32.9045,32.9287,23578.0
2017-02-22 15:00:00,40.73,40.74,40.7,40.71,15551.0,32.9206,32.9287,32.8964,32.9045,15551.0
2017-02-22 15:05:00,40.71,40.76,40.7,40.75,17487.0,32.9045,32.9449,32.8964,32.9368,17487.0
2017-02-22 15:10:00,40.75,40.76,40.73,40.75,32310.0,32.9368,32.9449,32.9206,32.9368,32310.0
2017-02-22 15:15:00,40.75,40.77,40.74,40.76,18531.0,32.9368,32.953,32.9287,32.9449,18531.0
2017-02-22 15:20:00,40.76,40.77,40.72,40.76,38068.0,32.9449,32.953,32.9125,32.9449,38068.0
2017-02-22 15:25:00,40.75,40.77,40.74,40.75,30223.0,32.9368,32.953,32.9287,32.9368,30223.0
2017-02-22 15:30:00,40.74,40.76,40.73,40.73,30558.0,32.9287,32.9449,32.9206,32.9206,30558.0
2017-02-22 15:35:00,40.73,40.75,40.69,40.7,44715.0,32.9206,32.9368,32.8883,32.8964,44715.0
2017-02-22 15:40:00,40.69,40.71,40.69,40.71,29004.0,32.8883,32.9045,32.8883,32.9045,29004.0
2017-02-22 15:45:00,40.71,40.71,40.67,40.68,61706.0,32.9045,32.9045,32.8721,32.8802,61706.0
2017-02-22 15:50:00,40.68,40.73,40.67,40.73,176690.0,32.8802,32.9206,32.8721,32.9206,176690.0
2017-02-22 15:55:00,40.73,40.74,40.68,40.7,213530.0,32.9206,32.9287,32.8802,32.8964,213530.0
2017-02-23 09:30:00,40.8,41.09,40.71,41.09,157700.0,32.9772,33.2116,32.9045,33.2116,157700.0
2017-02-23 09:35:00,41.1,41.11,40.98,41.01,44278.0,33.2197,33.2278,33.1227,33.1469,44278.0
2017-02-23 09:40:00,41.0,41.0,40.7,40.7,50381.0,33.1389,33.1389,32.8964,32.8964,50381.0
2017-02-23 09:45:00,40.69,40.82,40.69,40.8,29708.0,32.8883,32.9934,32.8883,32.9772,29708.0
2017-02-23 09:50:00,40.8,40.82,40.78,40.81,21150.0,32.9772,32.9934,32.961,32.9853,21150.0
2017-02-23 09:55:00,40.81,40.89,40.81,40.89,28386.0,32.9853,33.05,32.9853,33.05,28386.0
2017-02-23 10:00:00,40.9,40.91,40.79,40.81,33348.0,33.058,33.0661,32.9691,32.9853,33348.0
2017-02-23 10:05:00,40.8,40.84,40.69,40.72,13848.0,32.9772,33.0095,32.8883,32.9125,13848.0
2017-02-23 10:10:00,40.72,40.75,40.63,40.64,21080.0,32.9125,32.9368,32.8398,32.8479,21080.0
2017-02-23 10:15:00,40.63,40.74,40.62,40.73,32010.0,32.8398,32.9287,32.8317,32.9206,32010.0
2017-02-23 10:20:00,40.73,40.75,40.71,40.75,13520.0,32.9206,32.9368,32.9045,32.9368,13520.0
2017-02-23 10:25:00,40.75,40.8,40.73,40.73,26714.0,32.9368,32.9772,32.9206,32.9206,26714.0
2017-02-23 10:30:00,40.74,40.83,40.72,40.83,16406.0,32.9287,33.0015,32.9125,33.0015,16406.0
2017-02-23 10:35:00,40.83,40.84,40.72,40.72,25658.0,33.0015,33.0095,32.9125,32.9125,25658.0
2017-02-23 10:40:00,40.73,40.73,40.66,40.67,9900.0,32.9206,32.9206,32.8641,32.8721,9900.0
2017-02-23 10:45:00,40.67,40.7,40.62,40.62,26616.0,32.8721,32.8964,32.8317,32.8317,26616.0
2017-02-23 10:50:00,40.63,40.63,40.52,40.59,46263.0,32.8398,32.8398,32.7509,32.8075,46263.0
2017-02-23 10:55:00,40.59,40.61,40.54,40.6,16480.0,32.8075,32.8236,32.7671,32.8156,16480.0
2017-02-23 11:00:00,40.61,40.63,40.57,40.59,22710.0,32.8236,32.8398,32.7913,32.8075,22710.0
2017-02-23 11:05:00,40.61,40.64,40.56,40.57,25669.0,32.8236,32.8479,32.7832,32.7913,25669.0
2017-02-23 11:10:00,40.57,40.57,40.47,40.47,30995.0,32.7913,32.7913,32.7105,32.7105,30995.0
2017-02-23 11:15:00,40.47,40.56,40.45,40.56,25203.0,32.7105,32.7832,32.6943,32.7832,25203.0
2017-02-23 11:20:00,40.55,40.61,40.55,40.55,33341.0,32.7751,32.8236,32.7751,32.7751,33341.0
2017-02-23 11:25:00,40.55,40.57,40.51,40.56,13461.0,32.7751,32.7913,32.7428,32.7832,13461.0
2017-02-23 11:30:00,40.56,40.68,40.56,40.66,17239.0,32.7832,32.8802,32.7832,32.8641,17239.0
2017-02-23 11:35:00,40.66,40.67,40.64,40.65,11120.0,32.8641,32.8721,32.8479,32.856,11120.0
2017-02-23 11:40:00,40.65,40.66,40.55,40.55,27070.0,32.856,32.8641,32.7751,32.7751,27070.0
2017-02-23 11:45:00,40.56,40.63,40.55,40.62,13418.0,32.7832,32.8398,32.7751,32.8317,13418.0
2017-02-23 11:50:00,40.62,40.65,40.61,40.65,8442.0,32.8317,32.856,32.8236,32.856,8442.0
2017-02-23 11:55:00,40.65,40.66,40.64,40.65,14074.0,32.856,32.8641,32.8479,32.856,14074.0
2017-02-23 12:00:00,40.65,40.67,40.62,40.62,35979.0,32.856,32.8721,32.8317,32.8317,35979.0
2017-02-23 12:05:00,40.62,40.63,40.61,40.62,11397.0,32.8317,32.8398,32.8236,32.8317,11397.0
2017-02-23 12:10:00,40.62,40.68,40.61,40.68,12801.0,32.8317,32.8802,32.8236,32.8802,12801.0
2017-02-23 12:15:00,40.68,40.72,40.67,40.72,34419.0,32.8802,32.9125,32.8721,32.9125,34419.0
2017-02-23 12:20:00,40.72,40.74,40.71,40.73,29833.0,32.9125,32.9287,32.9045,32.9206,29833.0
2017-02-23 12:25:00,40.74,40.81,40.73,40.78,78572.0,32.9287,32.9853,32.9206,32.961,78572.0
2017-02-23 12:30:00,40.78,40.8,40.7,40.8,30285.0,32.961,32.9772,32.8964,32.9772,30285.0
2017-02-23 12:35:00,40.8,40.84,40.8,40.84,18100.0,32.9772,33.0095,32.9772,33.0095,18100.0
2017-02-23 12:40:00,40.84,40.86,40.8,40.81,19742.0,33.0095,33.0257,32.9772,32.9853,19742.0
2017-02-23 12:45:00,40.81,40.82,40.8,40.81,10135.0,32.9853,32.9934,32.9772,32.9853,10135.0
2017-02-23 12:50:00,40.81,40.85,40.8,40.85,24982.0,32.9853,33.0176,32.9772,33.0176,24982.0
2017-02-23 12:55:00,40.85,40.85,40.76,40.76,21327.0,33.0176,33.0176,32.9449,32.9449,21327.0
2017-02-23 13:00:00,40.75,40.78,40.75,40.77,14351.0,32.9368,32.961,32.9368,32.953,14351.0
2017-02-23 13:05:00,40.77,40.8,40.76,40.8,12060.0,32.953,32.9772,32.9449,32.9772,12060.0
2017-02-23 13:10:00,40.8,40.81,40.75,40.75,11889.0,32.9772,32.9853,32.9368,32.9368,11889.0
2017-02-23 13:15:00,40.75,40.76,40.74,40.75,7534.0,32.9368,32.9449,32.9287,32.9368,7534.0
2017-02-23 13:20:00,40.75,40.77,40.74,40.76,13135.0,32.9368,32.953,32.9287,32.9449,13135.0
2017-02-23 13:25:00,40.76,40.76,40.73,40.73,12126.0,32.9449,32.9449,32.9206,32.9206,12126.0
2017-02-23 13:30:00,40.73,40.79,40.73,40.78,21132.0,32.9206,32.9691,32.9206,32.961,21132.0
2017-02-23 13:35:00,40.78,40.86,40.76,40.86,56513.0,32.961,33.0257,32.9449,33.0257,56513.0
2017-02-23 13:40:00,40.85,40.87,40.82,40.83,36886.0,33.0176,33.0338,32.9934,33.0015,36886.0
2017-02-23 13:45:00,40.82,40.86,40.82,40.86,13400.0,32.9934,33.0257,32.9934,33.0257,13400.0
2017-02-23 13:50:00,40.86,40.89,40.85,40.86,28475.0,33.0257,33.05,33.0176,33.0257,28475.0
2017-02-23 13:55:00,40.85,40.87,40.85,40.86,13525.0,33.0176,33.0338,33.0176,33.0257,13525.0
2017-02-23 14:00:00,40.86,40.87,40.8,40.8,26562.0,33.0257,33.0338,32.9772,32.9772,26562.0
2017-02-23 14:05:00,40.79,40.86,40.78,40.85,25676.0,32.9691,33.0257,32.961,33.0176,25676.0
2017-02-23 14:10:00,40.85,40.86,40.79,40.83,43518.0,33.0176,33.0257,32.9691,33.0015,43518.0
2017-02-23 14:15:00,40.83,40.87,40.83,40.87,28556.0,33.0015,33.0338,33.0015,33.0338,28556.0
2017-02-23 14:20:00,40.87,40.92,40.86,40.92,59325.0,33.0338,33.0742,33.0257,33.0742,59325.0
2017-02-23 14:25:00,40.92,40.94,40.89,40.93,27786.0,33.0742,33.0904,33.05,33.0823,27786.0
2017-02-23 14:30:00,40.93,40.94,40.86,40.86,22248.0,33.0823,33.0904,33.0257,33.0257,22248.0
2017-02-23 14:35:00,40.86,40.9,40.83,40.9,21675.0,33.0257,33.058,33.0015,33.058,21675.0
2017-02-23 14:40:00,40.9,40.94,40.9,40.94,21896.0,33.058,33.0904,33.058,33.0904,21896.0
2017-02-23 14:45:00,40.93,40.96,40.92,40.95,29505.0,33.0823,33.1065,33.0742,33.0984,29505.0
2017-02-23 14:50:00,40.94,40.94,40.9,40.9,26347.0,33.0904,33.0904,33.058,33.058,26347.0
2017-02-23 14:55:00,40.91,40.95,40.9,40.94,25358.0,33.0661,33.0984,33.058,33.0904,25358.0
2017-02-23 15:00:00,40.94,40.97,40.94,40.95,28307.0,33.0904,33.1146,33.0904,33.0984,28307.0
2017-02-23 15:05:00,40.95,40.95,40.87,40.89,34453.0,33.0984,33.0984,33.0338,33.05,34453.0
2017-02-23 15:10:00,40.89,40.95,40.88,40.92,29076.0,33.05,33.0984,33.0419,33.0742,29076.0
2017-02-23 15:15:00,40.93,40.96,40.92,40.96,22526.0,33.0823,33.1065,33.0742,33.1065,22526.0
2017-02-23 15:20:00,40.96,41.0,40.96,40.98,39544.0,33.1065,33.1389,33.1065,33.1227,39544.0
2017-02-23 15:25:00,40.98,40.98,40.95,40.95,20374.0,33.1227,33.1227,33.0984,33.0984,20374.0
2017-02-23 15:30:00,40.96,40.98,40.91,40.98,71760.0,33.1065,33.1227,33.0661,33.1227,71760.0
2017-02-23 15:35:00,40.98,40.98,40.85,40.88,68480.0,33.1227,33.1227,33.0176,33.0419,68480.0
2017-02-23 15:40:00,40.89,40.96,40.88,40.96,79195.0,33.05,33.1065,33.0419,33.1065,79195.0
2017-02-23 15:45:00,40.96,40.97,40.88,40.89,95678.0,33.1065,33.1146,33.0419,33.05,95678.0
2017-02-23 15:50:00,40.9,40.96,40.89,40.92,148161.0,33.058,33.1065,33.05,33.0742,148161.0
2017-02-23 15:55:00,40.92,40.94,40.88,40.94,195770.0,33.0742,33.0904,33.0419,33.0904,195770.0
2017-02-24 09:30:00,40.66,40.7,40.47,40.5,52044.0,32.8641,32.8964,32.7105,32.7347,52044.0
2017-02-24 09:35:00,40.5,40.66,40.49,40.53,59173.0,32.7347,32.8641,32.7266,32.759,59173.0
2017-02-24 09:40:00,40.53,40.67,40.51,40.54,37418.0,32.759,32.8721,32.7428,32.7671,37418.0
2017-02-24 09:45:00,40.55,40.62,40.55,40.58,31718.0,32.7751,32.8317,32.7751,32.7994,31718.0
2017-02-24 09:50:00,40.58,40.68,40.57,40.68,38620.0,32.7994,32.8802,32.7913,32.8802,38620.0
2017-02-24 09:55:00,40.68,40.78,40.67,40.73,40796.0,32.8802,32.961,32.8721,32.9206,40796.0
2017-02-24 10:00:00,40.74,40.77,40.64,40.67,37861.0,32.9287,32.953,32.8479,32.8721,37861.0
2017-02-24 10:05:00,40.67,40.76,40.62,40.76,44188.0,32.8721,32.9449,32.8317,32.9449,44188.0
2017-02-24 10:10:00,40.76,40.76,40.67,40.69,33470.0,32.9449,32.9449,32.8721,32.8883,33470.0
2017-02-24 10:15:00,40.69,40.76,40.69,40.7,38185.0,32.8883,32.9449,32.8883,32.8964,38185.0
2017-02-24 10:20:00,40.7,40.74,40.66,40.66,21413.0,32.8964,32.9287,32.8641,32.8641,21413.0
2017-02-24 10:25:00,40.66,40.67,40.62,40.66,21226.0,32.8641,32.8721,32.8317,32.8641,21226.0
2017-02-24 10:30:00,40.66,40.77,40.65,40.76,16798.0,32.8641,32.953,32.856,32.9449,16798.0
2017-02-24 10:35:00,40.76,40.79,40.73,40.75,30608.0,32.9449,32.9691,32.9206,32.9368,30608.0
2017-02-24 10:40:00,40.76,40.85,40.73,40.8,35026.0,32.9449,33.0176,32.9206,32.9772,35026.0
2017-02-24 10:45:00,40.8,40.84,40.78,40.81,27477.0,32.9772,33.0095,32.961,32.9853,27477.0
2017-02-24 10:50:00,40.82,40.86,40.79,40.81,27945.0,32.9934,33.0257,32.9691,32.9853,27945.0
2017-02-24 10:55:00,40.82,40.89,40.81,40.89,31029.0,32.9934,33.05,32.9853,33.05,31029.0
2017-02-24 11:00:00,40.88,40.92,40.85,40.92,29137.0,33.0419,33.0742,33.0176,33.0742,29137.0
2017-02-24 11:05:00,40.91,40.92,40.83,40.83,19769.0,33.0661,33.0742,33.0015,33.0015,19769.0
2017-02-24 11:10:00,40.84,40.99,40.83,40.98,29035.0,33.0095,33.1308,33.0015,33.1227,29035.0
2017-02-24 11:15:00,40.98,40.99,40.94,40.96,30907.0,33.1227,33.1308,33.0904,33.1065,30907.0
2017-02-24 11:20:00,40.97,41.03,40.96,41.02,40244.0,33.1146,33.1631,33.1065,33.155,40244.0
2017-02-24 11:25:00,41.01,41.02,40.95,41.0,36759.0,33.1469,33.155,33.0984,33.1389,36759.0
2017-02-24 11:30:00,41.0,41.05,40.99,41.03,27308.0,33.1389,33.1793,33.1308,33.1631,27308.0
2017-02-24 11:35:00,41.02,41.03,40.94,41.01,24023.0,33.155,33.1631,33.0904,33.1469,24023.0
2017-02-24 11:40:00,41.0,41.01,40.96,40.97,19394.0,33.1389,33.1469,33.1065,33.1146,19394.0
2017-02-24 11:45:00,40.96,41.0,40.93,40.93,32530.0,33.1065,33.1389,33.0823,33.0823,32530.0
2017-02-24 11:50:00,40.93,40.97,40.92,40.96,23503.0,33.0823,33.1146,33.0742,33.1065,23503.0
2017-02-24 11:55:00,40.95,40.97,40.92,40.92,20068.0,33.0984,33.1146,33.0742,33.0742,20068.0
2017-02-24 12:00:00,40.92,40.94,40.88,40.91,23320.0,33.0742,33.0904,33.0419,33.0661,23320.0
2017-02-24 12:05:00,40.91,40.94,40.9,40.93,15213.0,33.0661,33.0904,33.058,33.0823,15213.0
2017-02-24 12:10:00,40.93,40.93,40.88,40.91,19250.0,33.0823,33.0823,33.0419,33.0661,19250.0
2017-02-24 12:15:00,40.9,40.91,40.87,40.89,16199.0,33.058,33.0661,33.0338,33.05,16199.0
2017-02-24 12:20:00,40.89,40.92,40.86,40.87,28204.0,33.05,33.0742,33.0257,33.0338,28204.0
2017-02-24 12:25:00,40.87,40.96,40.86,40.96,24135.0,33.0338,33.1065,33.0257,33.1065,24135.0
2017-02-24 12:30:00,40.96,40.99,40.95,40.98,18700.0,33.1065,33.1308,33.0984,33.1227,18700.0
2017-02-24 12:35:00,40.98,40.99,40.96,40.97,13048.0,33.1227,33.1308,33.1065,33.1146,13048.0
2017-02-24 12:40:00,40.97,41.01,40.96,40.99,22116.0,33.1146,33.1469,33.1065,33.1308,22116.0
2017-02-24 12:45:00,40.99,41.0,40.97,40.97,26369.0,33.1308,33.1389,33.1146,33.1146,26369.0
2017-02-24 12:50:00,40.97,41.0,40.95,40.96,20825.0,33.1146,33.1389,33.0984,33.1065,20825.0
2017-02-24 12:55:00,40.96,41.0,40.95,40.98,16507.0,33.1065,33.1389,33.0984,33.1227,16507.0
2017-02-24 13:00:00,40.98,40.99,40.9,40.91,22204.0,33.1227,33.1308,33.058,33.0661,22204.0
2017-02-24 13:05:00,40.92,40.92,40.85,40.85,16495.0,33.0742,33.0742,33.0176,33.0176,16495.0
2017-02-24 13:10:00,40.85,40.87,40.84,40.84,15743.0,33.0176,33.0338,33.0095,33.0095,15743.0
2017-02-24 13:15:00,40.84,40.86,40.82,40.83,20589.0,33.0095,33.0257,32.9934,33.0015,20589.0
2017-02-24 13:20:00,40.83,40.85,40.8,40.8,25550.0,33.0015,33.0176,32.9772,32.9772,25550.0
2017-02-24 13:25:00,40.8,40.8,40.74,40.78,18794.0,32.9772,32.9772,32.9287,32.961,18794.0
2017-02-24 13:30:00,40.78,40.84,40.78,40.81,21038.0,32.961,33.0095,32.961,32.9853,21038.0
2017-02-24 13:35:00,40.81,40.83,40.79,40.82,15172.0,32.9853,33.0015,32.9691,32.9934,15172.0
2017-02-24 13:40:00,40.81,40.84,40.81,40.84,23931.0,32.9853,33.0095,32.9853,33.0095,23931.0
2017-02-24 13:45:00,40.84,40.84,40.8,40.8,17376.0,33.0095,33.0095,32.9772,32.9772,17376.0
2017-02-24 13:50:00,40.8,40.83,40.8,40.83,26500.0,32.9772,33.0015,32.9772,33.0015,26500.0
2017-02-24 13:55:00,40.82,40.83,40.77,40.78,22408.0,32.9934,33.0015,32.953,32.961,22408.0
2017-02-24 14:00:00,40.79,40.81,40.79,40.81,23312.0,32.9691,32.9853,32.9691,32.9853,23312.0
2017-02-24 14:05:00,40.8,40.82,40.76,40.76,35752.0,32.9772,32.9934,32.9449,32.9449,35752.0
2017-02-24 14:10:00,40.76,40.78,40.74,40.77,37455.0,32.9449,32.961,32.9287,32.953,37455.0
2017-02-24 14:15:00,40.76,40.81,40.76,40.81,16542.0,32.9449,32.9853,32.9449,32.9853,16542.0
2017-02-24 14:20:00,40.8,40.81,40.77,40.78,22565.0,32.9772,32.9853,32.953,32.961,22565.0
2017-02-24 14:25:00,40.77,40.8,40.76,40.8,17730.0,32.953,32.9772,32.9449,32.9772,17730.0
2017-02-24 14:30:00,40.8,40.85,40.79,40.85,25109.0,32.9772,33.0176,32.9691,33.0176,25109.0
2017-02-24 14:35:00,40.85,40.86,40.83,40.84,25942.0,33.0176,33.0257,33.0015,33.0095,25942.0
2017-02-24 14:40:00,40.83,40.86,40.81,40.81,28673.0,33.0015,33.0257,32.9853,32.9853,28673.0
2017-02-24 14:45:00,40.82,40.86,40.82,40.83,25834.0,32.9934,33.0257,32.9934,33.0015,25834.0
2017-02-24 14:50:00,40.83,40.86,40.81,40.84,31751.0,33.0015,33.0257,32.9853,33.0095,31751.0
2017-02-24 14:55:00,40.84,40.85,40.81,40.84,15499.0,33.0095,33.0176,32.9853,33.0095,15499.0
2017-02-24 15:00:00,40.84,40.86,40.82,40.84,25832.0,33.0095,33.0257,32.9934,33.0095,25832.0
2017-02-24 15:05:00,40.84,40.87,40.83,40.85,35177.0,33.0095,33.0338,33.0015,33.0176,35177.0
2017-02-24 15:10:00,40.85,40.88,40.84,40.88,24483.0,33.0176,33.0419,33.0095,33.0419,24483.0
2017-02-24 15:15:00,40.88,40.91,40.88,40.89,35364.0,33.0419,33.0661,33.0419,33.05,35364.0
2017-02-24 15:20:00,40.89,40.9,40.86,40.87,40385.0,33.05,33.058,33.0257,33.0338,40385.0
2017-02-24 15:25:00,40.88,40.89,40.86,40.86,34164.0,33.0419,33.05,33.0257,33.0257,34164.0
2017-02-24 15:30:00,40.86,40.89,40.85,40.87,50602.0,33.0257,33.05,33.0176,33.0338,50602.0
2017-02-24 15:35:00,40.88,40.91,40.87,40.88,64601.0,33.0419,33.0661,33.0338,33.0419,64601.0
2017-02-24 15:40:00,40.88,41.0,40.87,40.98,64660.0,33.0419,33.1389,33.0338,33.1227,64660.0
2017-02-24 15:45:00,40.98,41.0,40.94,40.94,109423.0,33.1227,33.1389,33.0904,33.0904,109423.0
2017-02-24 15:50:00,40.95,40.97,40.92,40.93,110920.0,33.0984,33.1146,33.0742,33.0823,110920.0
2017-02-24 15:55:00,40.92,40.95,40.9,40.94,186861.0,33.0742,33.0984,33.058,33.0904,186861.0
2017-02-27 09:30:00,40.87,41.12,40.81,41.1,46306.0,33.0338,33.2359,32.9853,33.2197,46306.0
2017-02-27 09:35:00,41.1,41.13,40.88,41.08,32167.0,33.2197,33.2439,33.0419,33.2035,32167.0
2017-02-27 09:40:00,41.07,41.13,41.02,41.13,25308.0,33.1954,33.2439,33.155,33.2439,25308.0
2017-02-27 09:45:00,41.13,41.13,41.0,41.0,23138.0,33.2439,33.2439,33.1389,33.1389,23138.0
2017-02-27 09:50:00,41.02,41.02,40.93,40.95,23099.0,33.155,33.155,33.0823,33.0984,23099.0
2017-02-27 09:55:00,40.95,40.98,40.91,40.96,24655.0,33.0984,33.1227,33.0661,33.1065,24655.0
2017-02-27 10:00:00,40.95,41.0,40.91,40.94,37562.0,33.0984,33.1389,33.0661,33.0904,37562.0
2017-02-27 10:05:00,40.95,40.96,40.92,40.93,26603.0,33.0984,33.1065,33.0742,33.0823,26603.0
2017-02-27 10:10:00,40.93,40.94,40.81,40.82,40234.0,33.0823,33.0904,32.9853,32.9934,40234.0
2017-02-27 10:15:00,40.83,40.91,40.81,40.88,26388.0,33.0015,33.0661,32.9853,33.0419,26388.0
2017-02-27 10:20:00,40.88,40.93,40.85,40.85,16599.0,33.0419,33.0823,33.0176,33.0176,16599.0
2017-02-27 10:25:00,40.85,40.88,40.84,40.88,34563.0,33.0176,33.0419,33.0095,33.0419,34563.0
2017-02-27 10:30:00,40.88,40.9,40.84,40.9,20875.0,33.0419,33.058,33.0095,33.058,20875.0
2017-02-27 10:35:00,40.91,40.93,40.82,40.82,34373.0,33.0661,33.0823,32.9934,32.9934,34373.0
2017-02-27 10:40:00,40.83,40.85,40.8,40.81,38295.0,33.0015,33.0176,32.9772,32.9853,38295.0
2017-02-27 10:45:00,40.81,40.81,40.77,40.79,33350.0,32.9853,32.9853,32.953,32.9691,33350.0
2017-02-27 10:50:00,40.79,40.94,40.78,40.94,68947.0,32.9691,33.0904,32.961,33.0904,68947.0
2017-02-27 10:55:00,40.94,40.96,40.89,40.89,26983.0,33.0904,33.1065,33.05,33.05,26983.0
2017-02-27 11:00:00,40.89,40.93,40.88,40.91,73645.0,33.05,33.0823,33.0419,33.0661,73645.0
2017-02-27 11:05:00,40.91,41.05,40.91,41.05,27261.0,33.0661,33.1793,33.0661,33.1793,27261.0
2017-02-27 11:10:00,41.05,41.07,41.04,41.07,19999.0,33.1793,33.1954,33.1712,33.1954,19999.0
2017-02-27 11:15:00,41.06,41.1,41.05,41.09,19154.0,33.1874,33.2197,33.1793,33.2116,19154.0
2017-02-27 11:20:00,41.09,41.1,41.0,41.0,64736.0,33.2116,33.2197,33.1389,33.1389,64736.0
2017-02-27 11:25:00,41.0,41.06,40.99,41.05,22294.0,33.1389,33.1874,33.1308,33.1793,22294.0
2017-02-27 11:30:00,41.04,41.04,40.98,41.01,18406.0,33.1712,33.1712,33.1227,33.1469,18406.0
2017-02-27 11:35:00,41.01,41.03,41.01,41.02,17226.0,33.1469,33.1631,33.1469,33.155,17226.0
2017-02-27 11:40:00,41.02,41.03,40.99,41.0,13511.0,33.155,33.1631,33.1308,33.1389,13511.0
2017-02-27 11:45:00,41.0,41.0,40.98,40.99,22445.0,33.1389,33.1389,33.1227,33.1308,22445.0
2017-02-27 11:50:00,40.99,41.01,40.98,41.0,33857.0,33.1308,33.1469,33.1227,33.1389,33857.0
2017-02-27 11:55:00,40.99,41.02,40.99,41.01,41047.0,33.1308,33.155,33.1308,33.1469,41047.0
2017-02-27 12:00:00,41.0,41.02,40.98,41.01,98285.0,33.1389,33.155,33.1227,33.1469,98285.0
2017-02-27 12:05:00,41.01,41.1,41.0,41.05,45317.0,33.1469,33.2197,33.1389,33.1793,45317.0
2017-02-27 12:10:00,41.06,41.13,41.06,41.12,21863.0,33.1874,33.2439,33.1874,33.2359,21863.0
2017-02-27 12:15:00,41.13,41.14,41.11,41.13,41339.0,33.2439,33.252,33.2278,33.2439,41339.0
2017-02-27 12:20:00,41.13,41.16,41.12,41.13,28788.0,33.2439,33.2682,33.2359,33.2439,28788.0
2017-02-27 12:25:00,41.14,41.15,41.11,41.12,14909.0,33.252,33.2601,33.2278,33.2359,14909.0
2017-02-27 12:30:00,41.12,41.13,41.1,41.12,15680.0,33.2359,33.2439,33.2197,33.2359,15680.0
2017-02-27 12:35:00,41.12,41.12,41.04,41.05,35487.0,33.2359,33.2359,33.1712,33.1793,35487.0
2017-02-27 12:40:00,41.05,41.1,41.05,41.09,15760.0,33.1793,33.2197,33.1793,33.2116,15760.0
2017-02-27 12:45:00,41.09,41.11,41.07,41.08,17879.0,33.2116,33.2278,33.1954,33.2035,17879.0
2017-02-27 12:50:00,41.08,41.1,41.07,41.08,14770.0,33.2035,33.2197,33.1954,33.2035,14770.0
2017-02-27 12:55:00,41.09,41.1,41.07,41.08,11560.0,33.2116,33.2197,33.1954,33.2035,11560.0
2017-02-27 13:00:00,41.08,41.09,41.04,41.05,26806.0,33.2035,33.2116,33.1712,33.1793,26806.0
2017-02-27 13:05:00,41.05,41.07,41.03,41.07,21379.0,33.1793,33.1954,33.1631,33.1954,21379.0
2017-02-27 13:10:00,41.07,41.09,41.02,41.04,58479.0,33.1954,33.2116,33.155,33.1712,58479.0
2017-02-27 13:15:00,41.02,41.05,41.01,41.02,20300.0,33.155,33.1793,33.1469,33.155,20300.0
2017-02-27 13:20:00,41.02,41.05,41.01,41.02,21066.0,33.155,33.1793,33.1469,33.155,21066.0
2017-02-27 13:25:00,41.03,41.09,41.02,41.08,15925.0,33.1631,33.2116,33.155,33.2035,15925.0
2017-02-27 13:30:00,41.08,41.1,41.06,41.07,12310.0,33.2035,33.2197,33.1874,33.1954,12310.0
2017-02-27 13:35:00,41.07,41.07,41.03,41.04,20434.0,33.1954,33.1954,33.1631,33.1712,20434.0
2017-02-27 13:40:00,41.04,41.06,41.02,41.05,14747.0,33.1712,33.1874,33.155,33.1793,14747.0
2017-02-27 13:45:00,41.05,41.06,40.99,41.0,38247.0,33.1793,33.1874,33.1308,33.1389,38247.0
2017-02-27 13:50:00,41.0,41.06,41.0,41.05,14017.0,33.1389,33.1874,33.1389,33.1793,14017.0
2017-02-27 13:55:00,41.05,41.1,41.05,41.09,25981.0,33.1793,33.2197,33.1793,33.2116,25981.0
2017-02-27 14:00:00,41.1,41.17,41.1,41.16,31242.0,33.2197,33.2763,33.2197,33.2682,31242.0
2017-02-27 14:05:00,41.16,41.19,41.16,41.19,16862.0,33.2682,33.2924,33.2682,33.2924,16862.0
2017-02-27 14:10:00,41.19,41.21,41.18,41.19,23704.0,33.2924,33.3086,33.2843,33.2924,23704.0
2017-02-27 14:15:00,41.19,41.22,41.18,41.21,30191.0,33.2924,33.3167,33.2843,33.3086,30191.0
2017-02-27 14:20:00,41.21,41.24,41.21,41.23,32179.0,33.3086,33.3328,33.3086,33.3248,32179.0
2017-02-27 14:25:00,41.23,41.28,41.23,41.26,27264.0,33.3248,33.3652,33.3248,33.349,27264.0
2017-02-27 14:30:00,41.26,41.28,41.24,41.27,29593.0,33.349,33.3652,33.3328,33.3571,29593.0
2017-02-27 14:35:00,41.27,41.29,41.24,41.26,78670.0,33.3571,33.3733,33.3328,33.349,78670.0
2017-02-27 14:40:00,41.27,41.27,41.25,41.26,14108.0,33.3571,33.3571,33.3409,33.349,14108.0
2017-02-27 14:45:00,41.26,41.29,41.25,41.29,29002.0,33.349,33.3733,33.3409,33.3733,29002.0
2017-02-27 14:50:00,41.28,41.3,41.27,41.29,16462.0,33.3652,33.3813,33.3571,33.3733,16462.0
2017-02-27 14:55:00,41.3,41.3,41.26,41.27,62644.0,33.3813,33.3813,33.349,33.3571,62644.0
2017-02-27 15:00:00,41.27,41.3,41.27,41.3,26741.0,33.3571,33.3813,33.3571,33.3813,26741.0
2017-02-27 15:05:00,41.3,41.34,41.3,41.31,44659.0,33.3813,33.4137,33.3813,33.3894,44659.0
2017-02-27 15:10:00,41.31,41.35,41.29,41.33,43773.0,33.3894,33.4218,33.3733,33.4056,43773.0
2017-02-27 15:15:00,41.34,41.37,41.33,41.34,48195.0,33.4137,33.4379,33.4056,33.4137,48195.0
2017-02-27 15:20:00,41.34,41.35,41.31,41.34,25450.0,33.4137,33.4218,33.3894,33.4137,25450.0
2017-02-27 15:25:00,41.35,41.36,41.32,41.33,48593.0,33.4218,33.4298,33.3975,33.4056,48593.0
2017-02-27 15:30:00,41.33,41.36,41.32,41.36,43778.0,33.4056,33.4298,33.3975,33.4298,43778.0
2017-02-27 15:35:00,41.36,41.37,41.35,41.36,52467.0,33.4298,33.4379,33.4218,33.4298,52467.0
2017-02-27 15:40:00,41.36,41.38,41.35,41.36,136005.0,33.4298,33.446,33.4218,33.4298,136005.0
2017-02-27 15:45:00,41.36,41.36,41.22,41.25,65329.0,33.4298,33.4298,33.3167,33.3409,65329.0
2017-02-27 15:50:00,41.25,41.25,41.22,41.22,70359.0,33.3409,33.3409,33.3167,33.3167,70359.0
2017-02-27 15:55:00,41.23,41.27,41.19,41.27,213436.0,33.3248,33.3571,33.2924,33.3571,213436.0
2017-02-28 09:30:00,41.41,41.57,41.34,41.49,75017.0,33.4702,33.5996,33.4137,33.5349,75017.0
2017-02-28 09:35:00,41.49,41.5,41.34,41.38,52628.0,33.5349,33.543,33.4137,33.446,52628.0
2017-02-28 09:40:00,41.38,41.38,41.29,41.34,23361.0,33.446,33.446,33.3733,33.4137,23361.0
2017-02-28 09:45:00,41.36,41.46,41.33,41.4,32539.0,33.4298,33.5107,33.4056,33.4622,32539.0
2017-02-28 09:50:00,41.39,41.48,41.37,41.48,31729.0,33.4541,33.5268,33.4379,33.5268,31729.0
2017-02-28 09:55:00,41.48,41.48,41.4,41.44,28608.0,33.5268,33.5268,33.4622,33.4945,28608.0
2017-02-28 10:00:00,41.44,41.47,41.39,41.45,35047.0,33.4945,33.5187,33.4541,33.5026,35047.0
2017-02-28 10:05:00,41.45,41.45,41.38,41.41,21597.0,33.5026,33.5026,33.446,33.4702,21597.0
2017-02-28 10:10:00,41.4,41.42,41.35,41.35,22583.0,33.4622,33.4783,33.4218,33.4218,22583.0
2017-02-28 10:15:00,41.35,41.42,41.35,41.42,43496.0,33.4218,33.4783,33.4218,33.4783,43496.0
2017-02-28 10:20:00,41.41,41.42,41.37,41.38,49112.0,33.4702,33.4783,33.4379,33.446,49112.0
2017-02-28 10:25:00,41.38,41.43,41.37,41.4,19564.0,33.446,33.4864,33.4379,33.4622,19564.0
2017-02-28 10:30:00,41.4,41.47,41.4,41.46,15948.0,33.4622,33.5187,33.4622,33.5107,15948.0
2017-02-28 10:35:00,41.47,41.48,41.4,41.4,24215.0,33.5187,33.5268,33.4622,33.4622,24215.0
2017-02-28 10:40:00,41.4,41.49,41.4,41.49,86526.0,33.4622,33.5349,33.4622,33.5349,86526.0
2017-02-28 10:45:00,41.5,41.6,41.48,41.59,61737.0,33.543,33.6238,33.5268,33.6157,61737.0
2017-02-28 10:50:00,41.59,41.66,41.57,41.65,44151.0,33.6157,33.6723,33.5996,33.6642,44151.0
2017-02-28 10:55:00,41.64,41.65,41.61,41.63,36631.0,33.6562,33.6642,33.6319,33.6481,36631.0
2017-02-28 11:00:00,41.62,41.63,41.57,41.59,32360.0,33.64,33.6481,33.5996,33.6157,32360.0
2017-02-28 11:05:00,41.59,41.61,41.56,41.57,33024.0,33.6157,33.6319,33.5915,33.5996,33024.0
2017-02-28 11:10:00,41.57,41.64,41.56,41.63,33387.0,33.5996,33.6562,33.5915,33.6481,33387.0
2017-02-28 11:15:00,41.63,41.66,41.62,41.64,29005.0,33.6481,33.6723,33.64,33.6562,29005.0
2017-02-28 11:20:00,41.64,41.69,41.6,41.68,50128.0,33.6562,33.6966,33.6238,33.6885,50128.0
2017-02-28 11:25:00,41.68,41.76,41.68,41.74,68728.0,33.6885,33.7531,33.6885,33.737,68728.0
2017-02-28 11:30:00,41.74,41.79,41.73,41.76,37489.0,33.737,33.7774,33.7289,33.7531,37489.0
2017-02-28 11:35:00,41.75,41.76,41.72,41.74,15096.0,33.7451,33.7531,33.7208,33.737,15096.0
2017-02-28 11:40:00,41.74,41.77,41.71,41.75,38400.0,33.737,33.7612,33.7127,33.7451,38400.0
2017-02-28 11:45:00,41.75,41.77,41.72,41.77,37974.0,33.7451,33.7612,33.7208,33.7612,37974.0
2017-02-28 11:50:00,41.76,41.82,41.76,41.8,24100.0,33.7531,33.8016,33.7531,33.7855,24100.0
2017-02-28 11:55:00,41.8,41.82,41.79,41.79,25477.0,33.7855,33.8016,33.7774,33.7774,25477.0
2017-02-28 12:00:00,41.79,41.82,41.78,41.8,32339.0,33.7774,33.8016,33.7693,33.7855,32339.0
2017-02-28 12:05:00,41.8,41.8,41.68,41.69,25284.0,33.7855,33.7855,33.6885,33.6966,25284.0
2017-02-28 12:10:00,41.69,41.7,41.65,41.65,16425.0,33.6966,33.7046,33.6642,33.6642,16425.0
2017-02-28 12:15:00,41.65,41.65,41.58,41.6,15783.0,33.6642,33.6642,33.6077,33.6238,15783.0
2017-02-28 12:20:00,41.59,41.59,41.5,41.51,16497.0,33.6157,33.6157,33.543,33.5511,16497.0
2017-02-28 12:25:00,41.51,41.56,41.49,41.56,36223.0,33.5511,33.5915,33.5349,33.5915,36223.0
2017-02-28 12:30:00,41.57,41.64,41.54,41.64,29566.0,33.5996,33.6562,33.5753,33.6562,29566.0
2017-02-28 12:35:00,41.64,41.65,41.6,41.63,44446.0,33.6562,33.6642,33.6238,33.6481,44446.0
2017-02-28 12:40:00,41.63,41.7,41.62,41.66,95263.0,33.6481,33.7046,33.64,33.6723,95263.0
2017-02-28 12:45:00,41.66,41.73,41.66,41.73,32989.0,33.6723,33.7289,33.6723,33.7289,32989.0
2017-02-28 12:50:00,41.73,41.75,41.7,41.75,35691.0,33.7289,33.7451,33.7046,33.7451,35691.0
2017-02-28 12:55:00,41.74,41.75,41.71,41.73,24223.0,33.737,33.7451,33.7127,33.7289,24223.0
2017-02-28 13:00:00,41.73,41.74,41.7,41.71,30983.0,33.7289,33.737,33.7046,33.7127,30983.0
2017-02-28 13:05:00,41.71,41.77,41.71,41.77,20325.0,33.7127,33.7612,33.7127,33.7612,20325.0
2017-02-28 13:10:00,41.77,41.8,41.75,41.78,22967.0,33.7612,33.7855,33.7451,33.7693,22967.0
2017-02-28 13:15:00,41.79,41.8,41.76,41.79,25299.0,33.7774,33.7855,33.7531,33.7774,25299.0
2017-02-28 13:20:00,41.79,41.79,41.78,41.78,12906.0,33.7774,33.7774,33.7693,33.7693,12906.0
2017-02-28 13:25:00,41.78,41.8,41.75,41.8,82976.0,33.7693,33.7855,33.7451,33.7855,82976.0
2017-02-28 13:30:00,41.8,41.88,41.79,41.86,68452.0,33.7855,33.8501,33.7774,33.834,68452.0
2017-02-28 13:35:00,41.86,41.87,41.79,41.79,26395.0,33.834,33.8421,33.7774,33.7774,26395.0
2017-02-28 13:40:00,41.8,41.8,41.76,41.77,15146.0,33.7855,33.7855,33.7531,33.7612,15146.0
2017-02-28 13:45:00,41.77,41.84,41.76,41.84,47638.0,33.7612,33.8178,33.7531,33.8178,47638.0
2017-02-28 13:50:00,41.84,41.87,41.82,41.84,45701.0,33.8178,33.8421,33.8016,33.8178,45701.0
2017-02-28 13:55:00,41.85,41.96,41.84,41.94,72442.0,33.8259,33.9148,33.8178,33.8986,72442.0
2017-02-28 14:00:00,41.94,41.94,41.85,41.86,23761.0,33.8986,33.8986,33.8259,33.834,23761.0
2017-02-28 14:05:00,41.85,41.85,41.75,41.75,22158.0,33.8259,33.8259,33.7451,33.7451,22158.0
2017-02-28 14:10:00,41.76,41.77,41.73,41.73,32716.0,33.7531,33.7612,33.7289,33.7289,32716.0
2017-02-28 14:15:00,41.73,41.73,41.67,41.67,18448.0,33.7289,33.7289,33.6804,33.6804,18448.0
2017-02-28 14:20:00,41.66,41.69,41.65,41.69,21717.0,33.6723,33.6966,33.6642,33.6966,21717.0
2017-02-28 14:25:00,41.69,41.72,41.66,41.67,22479.0,33.6966,33.7208,33.6723,33.6804,22479.0
2017-02-28 14:30:00,41.66,41.7,41.66,41.69,26473.0,33.6723,33.7046,33.6723,33.6966,26473.0
2017-02-28 14:35:00,41.69,41.69,41.64,41.64,23830.0,33.6966,33.6966,33.6562,33.6562,23830.0
2017-02-28 14:40:00,41.65,41.69,41.64,41.68,29374.0,33.6642,33.6966,33.6562,33.6885,29374.0
2017-02-28 14:45:00,41.68,41.71,41.64,41.71,49597.0,33.6885,33.7127,33.6562,33.7127,49597.0
2017-02-28 14:50:00,41.72,41.73,41.7,41.72,28496.0,33.7208,33.7289,33.7046,33.7208,28496.0
2017-02-28 14:55:00,41.72,41.73,41.67,41.67,33624.0,33.7208,33.7289,33.6804,33.6804,33624.0
2017-02-28 15:00:00,41.68,41.7,41.64,41.69,54865.0,33.6885,33.7046,33.6562,33.6966,54865.0
2017-02-28 15:05:00,41.69,41.74,41.68,41.73,25421.0,33.6966,33.737,33.6885,33.7289,25421.0
2017-02-28 15:10:00,41.73,41.77,41.72,41.76,19924.0,33.7289,33.7612,33.7208,33.7531,19924.0
2017-02-28 15:15:00,41.76,41.79,41.75,41.75,42281.0,33.7531,33.7774,33.7451,33.7451,42281.0
2017-02-28 15:20:00,41.75,41.75,41.69,41.71,38596.0,33.7451,33.7451,33.6966,33.7127,38596.0
2017-02-28 15:25:00,41.71,41.76,41.7,41.73,34490.0,33.7127,33.7531,33.7046,33.7289,34490.0
2017-02-28 15:30:00,41.73,41.78,41.73,41.77,45073.0,33.7289,33.7693,33.7289,33.7612,45073.0
2017-02-28 15:35:00,41.77,41.78,41.69,41.69,50468.0,33.7612,33.7693,33.6966,33.6966,50468.0
2017-02-28 15:40:00,41.69,41.71,41.68,41.71,45279.0,33.6966,33.7127,33.6885,33.7127,45279.0
2017-02-28 15:45:00,41.71,41.75,41.68,41.7,67875.0,33.7127,33.7451,33.6885,33.7046,67875.0
2017-02-28 15:50:00,41.7,41.8,41.7,41.79,124132.0,33.7046,33.7855,33.7046,33.7774,124132.0
2017-02-28 15:55:00,41.79,41.84,41.78,41.83,245794.0,33.7774,33.8178,33.7693,33.8097,245794.0
2017-03-01 09:30:00,42.02,42.26,41.83,42.2,150649.0,33.9633,34.1573,33.8097,34.1088,150649.0
2017-03-01 09:35:00,42.18,42.19,41.97,42.04,35956.0,34.0926,34.1007,33.9229,33.9795,35956.0
2017-03-01 09:40:00,42.06,42.06,41.88,41.91,73890.0,33.9956,33.9956,33.8501,33.8744,73890.0
2017-03-01 09:45:00,41.92,42.2,41.92,42.19,41970.0,33.8825,34.1088,33.8825,34.1007,41970.0
2017-03-01 09:50:00,42.19,42.33,42.18,42.33,49968.0,34.1007,34.2139,34.0926,34.2139,49968.0
2017-03-01 09:55:00,42.33,42.34,42.27,42.27,35842.0,34.2139,34.2219,34.1654,34.1654,35842.0
2017-03-01 10:00:00,42.28,42.46,42.28,42.46,51394.0,34.1734,34.3189,34.1734,34.3189,51394.0
2017-03-01 10:05:00,42.46,42.53,42.33,42.38,110743.0,34.3189,34.3755,34.2139,34.2543,110743.0
2017-03-01 10:10:00,42.37,42.45,42.35,42.43,64575.0,34.2462,34.3108,34.23,34.2947,64575.0
2017-03-01 10:15:00,42.43,42.47,42.41,42.45,31655.0,34.2947,34.327,34.2785,34.3108,31655.0
2017-03-01 10:20:00,42.46,42.49,42.41,42.44,38723.0,34.3189,34.3432,34.2785,34.3028,38723.0
2017-03-01 10:25:00,42.44,42.54,42.42,42.43,93224.0,34.3028,34.3836,34.2866,34.2947,93224.0
2017-03-01 10:30:00,42.43,42.44,42.4,42.41,45649.0,34.2947,34.3028,34.2704,34.2785,45649.0
2017-03-01 10:35:00,42.41,42.43,42.38,42.4,62891.0,34.2785,34.2947,34.2543,34.2704,62891.0
2017-03-01 10:40:00,42.39,42.48,42.39,42.46,63005.0,34.2623,34.3351,34.2623,34.3189,63005.0
2017-03-01 10:45:00,42.45,42.46,42.31,42.36,76058.0,34.3108,34.3189,34.1977,34.2381,76058.0
2017-03-01 10:50:00,42.34,42.43,42.34,42.43,57599.0,34.2219,34.2947,34.2219,34.2947,57599.0
2017-03-01 10:55:00,42.43,42.49,42.41,42.47,41572.0,34.2947,34.3432,34.2785,34.327,41572.0
2017-03-01 11:00:00,42.47,42.5,42.45,42.47,37285.0,34.327,34.3513,34.3108,34.327,37285.0
2017-03-01 11:05:00,42.47,42.48,42.39,42.41,59140.0,34.327,34.3351,34.2623,34.2785,59140.0
2017-03-01 11:10:00,42.41,42.57,42.4,42.57,62600.0,34.2785,34.4078,34.2704,34.4078,62600.0
2017-03-01 11:15:00,42.57,42.57,42.45,42.5,124561.0,34.4078,34.4078,34.3108,34.3513,124561.0
2017-03-01 11:20:00,42.5,42.54,42.48,42.54,54561.0,34.3513,34.3836,34.3351,34.3836,54561.0
2017-03-01 11:25:00,42.54,42.59,42.53,42.54,55169.0,34.3836,34.424,34.3755,34.3836,55169.0
2017-03-01 11:30:00,42.54,42.58,42.52,42.58,34314.0,34.3836,34.4159,34.3674,34.4159,34314.0
2017-03-01 11:35:00,42.58,42.67,42.57,42.66,66936.0,34.4159,34.4887,34.4078,34.4806,66936.0
2017-03-01 11:40:00,42.66,42.82,42.65,42.81,98302.0,34.4806,34.6099,34.4725,34.6018,98302.0
2017-03-01 11:45:00,42.81,42.84,42.76,42.79,69025.0,34.6018,34.6261,34.5614,34.5857,69025.0
2017-03-01 11:50:00,42.79,42.8,42.71,42.71,47127.0,34.5857,34.5937,34.521,34.521,47127.0
2017-03-01 11:55:00,42.72,42.79,42.71,42.78,44314.0,34.5291,34.5857,34.521,34.5776,44314.0
2017-03-01 12:00:00,42.78,42.87,42.77,42.83,68478.0,34.5776,34.6503,34.5695,34.618,68478.0
2017-03-01 12:05:00,42.82,42.85,42.79,42.84,20699.0,34.6099,34.6342,34.5857,34.6261,20699.0
2017-03-01 12:10:00,42.84,42.88,42.8,42.81,30735.0,34.6261,34.6584,34.5937,34.6018,30735.0
2017-03-01 12:15:00,42.82,42.85,42.78,42.83,29622.0,34.6099,34.6342,34.5776,34.618,29622.0
2017-03-01 12:20:00,42.84,42.84,42.79,42.83,24659.0,34.6261,34.6261,34.5857,34.618,24659.0
2017-03-01 12:25:00,42.84,42.92,42.84,42.92,37795.0,34.6261,34.6907,34.6261,34.6907,37795.0
2017-03-01 12:30:00,42.92,42.98,42.9,42.9,27155.0,34.6907,34.7392,34.6746,34.6746,27155.0
2017-03-01 12:35:00,42.9,42.91,42.85,42.89,21685.0,34.6746,34.6826,34.6342,34.6665,21685.0
2017-03-01 12:40:00,42.88,42.88,42.82,42.88,20731.0,34.6584,34.6584,34.6099,34.6584,20731.0
2017-03-01 12:45:00,42.88,42.89,42.79,42.8,26589.0,34.6584,34.6665,34.5857,34.5937,26589.0
2017-03-01 12:50:00,42.8,42.85,42.79,42.85,26754.0,34.5937,34.6342,34.5857,34.6342,26754.0
2017-03-01 12:55:00,42.85,42.86,42.82,42.86,23692.0,34.6342,34.6422,34.6099,34.6422,23692.0
2017-03-01 13:00:00,42.86,42.88,42.75,42.77,27342.0,34.6422,34.6584,34.5533,34.5695,27342.0
2017-03-01 13:05:00,42.76,42.78,42.73,42.75,20654.0,34.5614,34.5776,34.5372,34.5533,20654.0
2017-03-01 13:10:00,42.75,42.77,42.73,42.75,40492.0,34.5533,34.5695,34.5372,34.5533,40492.0
2017-03-01 13:15:00,42.75,42.81,42.73,42.74,25467.0,34.5533,34.6018,34.5372,34.5452,25467.0
2017-03-01 13:20:00,42.75,42.85,42.75,42.82,26438.0,34.5533,34.6342,34.5533,34.6099,26438.0
2017-03-01 13:25:00,42.81,42.86,42.8,42.85,10888.0,34.6018,34.6422,34.5937,34.6342,10888.0
2017-03-01 13:30:00,42.85,42.88,42.84,42.88,20126.0,34.6342,34.6584,34.6261,34.6584,20126.0
2017-03-01 13:35:00,42.88,42.91,42.87,42.88,49376.0,34.6584,34.6826,34.6503,34.6584,49376.0
2017-03-01 13:40:00,42.88,42.91,42.87,42.91,18142.0,34.6584,34.6826,34.6503,34.6826,18142.0
2017-03-01 13:45:00,42.9,42.97,42.9,42.97,15952.0,34.6746,34.7311,34.6746,34.7311,15952.0
2017-03-01 13:50:00,42.97,42.97,42.89,42.92,34888.0,34.7311,34.7311,34.6665,34.6907,34888.0
2017-03-01 13:55:00,42.92,42.93,42.91,42.93,11066.0,34.6907,34.6988,34.6826,34.6988,11066.0
2017-03-01 14:00:00,42.93,42.99,42.89,42.95,40064.0,34.6988,34.7473,34.6665,34.715,40064.0
2017-03-01 14:05:00,42.96,42.98,42.93,42.94,37467.0,34.7231,34.7392,34.6988,34.7069,37467.0
2017-03-01 14:10:00,42.94,43.02,42.92,43.0,82113.0,34.7069,34.7716,34.6907,34.7554,82113.0
2017-03-01 14:15:00,43.01,43.04,42.98,43.0,32496.0,34.7635,34.7877,34.7392,34.7554,32496.0
2017-03-01 14:20:00,43.0,43.02,42.99,43.01,31527.0,34.7554,34.7716,34.7473,34.7635,31527.0
2017-03-01 14:25:00,43.02,43.03,42.98,43.02,49275.0,34.7716,34.7796,34.7392,34.7716,49275.0
2017-03-01 14:30:00,43.02,43.02,42.98,43.01,30725.0,34.7716,34.7716,34.7392,34.7635,30725.0
2017-03-01 14:35:00,43.01,43.02,42.99,42.99,26359.0,34.7635,34.7716,34.7473,34.7473,26359.0
2017-03-01 14:40:00,43.0,43.02,42.96,43.0,42667.0,34.7554,34.7716,34.7231,34.7554,42667.0
2017-03-01 14:45:00,43.0,43.08,43.0,43.08,46681.0,34.7554,34.8201,34.7554,34.8201,46681.0
2017-03-01 14:50:00,43.08,43.09,42.96,42.97,44566.0,34.8201,34.8281,34.7231,34.7311,44566.0
2017-03-01 14:55:00,42.97,42.99,42.93,42.95,45420.0,34.7311,34.7473,34.6988,34.715,45420.0
2017-03-01 15:00:00,42.95,42.99,42.95,42.98,34247.0,34.715,34.7473,34.715,34.7392,34247.0
2017-03-01 15:05:00,42.99,43.01,42.95,42.97,28298.0,34.7473,34.7635,34.715,34.7311,28298.0
2017-03-01 15:10:00,42.97,43.05,42.96,43.05,54196.0,34.7311,34.7958,34.7231,34.7958,54196.0
2017-03-01 15:15:00,43.05,43.13,43.04,43.13,48297.0,34.7958,34.8605,34.7877,34.8605,48297.0
2017-03-01 15:20:00,43.13,43.13,43.09,43.11,42590.0,34.8605,34.8605,34.8281,34.8443,42590.0
2017-03-01 15:25:00,43.1,43.13,43.07,43.13,50560.0,34.8362,34.8605,34.812,34.8605,50560.0
2017-03-01 15:30:00,43.13,43.14,43.03,43.04,104576.0,34.8605,34.8685,34.7796,34.7877,104576.0
2017-03-01 15:35:00,43.04,43.08,43.02,43.05,61981.0,34.7877,34.8201,34.7716,34.7958,61981.0
2017-03-01 15:40:00,43.05,43.09,43.05,43.09,60080.0,34.7958,34.8281,34.7958,34.8281,60080.0
2017-03-01 15:45:00,43.09,43.09,43.01,43.04,118179.0,34.8281,34.8281,34.7635,34.7877,118179.0
2017-03-01 15:50:00,43.04,43.04,42.95,42.95,117761.0,34.7877,34.7877,34.715,34.715,117761.0
2017-03-01 15:55:00,42.95,43.03,42.94,43.01,331040.0,34.715,34.7796,34.7069,34.7635,331040.0
2017-03-02 09:30:00,43.13,43.14,42.76,42.86,55771.0,34.8605,34.8685,34.5614,34.6422,55771.0
2017-03-02 09:35:00,42.85,42.97,42.79,42.97,19374.0,34.6342,34.7311,34.5857,34.7311,19374.0
2017-03-02 09:40:00,42.98,43.0,42.84,42.91,24253.0,34.7392,34.7554,34.6261,34.6826,24253.0
2017-03-02 09:45:00,42.93,42.96,42.83,42.92,28610.0,34.6988,34.7231,34.618,34.6907,28610.0
2017-03-02 09:50:00,42.92,42.92,42.85,42.89,33400.0,34.6907,34.6907,34.6342,34.6665,33400.0
2017-03-02 09:55:00,42.88,42.98,42.87,42.97,25337.0,34.6584,34.7392,34.6503,34.7311,25337.0
2017-03-02 10:00:00,42.97,42.98,42.85,42.87,39063.0,34.7311,34.7392,34.6342,34.6503,39063.0
2017-03-02 10:05:00,42.87,42.9,42.78,42.79,52233.0,34.6503,34.6746,34.5776,34.5857,52233.0
2017-03-02 10:10:00,42.79,42.84,42.77,42.84,66049.0,34.5857,34.6261,34.5695,34.6261,66049.0
2017-03-02 10:15:00,42.84,42.92,42.84,42.92,20996.0,34.6261,34.6907,34.6261,34.6907,20996.0
2017-03-02 10:20:00,42.92,42.92,42.86,42.91,45936.0,34.6907,34.6907,34.6422,34.6826,45936.0
2017-03-02 10:25:00,42.91,42.92,42.79,42.8,25590.0,34.6826,34.6907,34.5857,34.5937,25590.0
2017-03-02 10:30:00,42.8,42.82,42.77,42.77,43423.0,34.5937,34.6099,34.5695,34.5695,43423.0
2017-03-02 10:35:00,42.76,42.76,42.66,42.76,37153.0,34.5614,34.5614,34.4806,34.5614,37153.0
2017-03-02 10:40:00,42.75,42.82,42.74,42.78,22242.0,34.5533,34.6099,34.5452,34.5776,22242.0
2017-03-02 10:45:00,42.79,42.8,42.7,42.72,29726.0,34.5857,34.5937,34.5129,34.5291,29726.0
2017-03-02 10:50:00,42.73,42.76,42.69,42.71,29922.0,34.5372,34.5614,34.5048,34.521,29922.0
2017-03-02 10:55:00,42.7,42.73,42.68,42.69,25472.0,34.5129,34.5372,34.4967,34.5048,25472.0
2017-03-02 11:00:00,42.69,42.73,42.59,42.59,34950.0,34.5048,34.5372,34.424,34.424,34950.0
2017-03-02 11:05:00,42.59,42.59,42.52,42.54,33503.0,34.424,34.424,34.3674,34.3836,33503.0
2017-03-02 11:10:00,42.53,42.55,42.44,42.54,54750.0,34.3755,34.3917,34.3028,34.3836,54750.0
2017-03-02 11:15:00,42.54,42.61,42.5,42.61,71657.0,34.3836,34.4402,34.3513,34.4402,71657.0
2017-03-02 11:20:00,42.61,42.71,42.6,42.7,75800.0,34.4402,34.521,34.4321,34.5129,75800.0
2017-03-02 11:25:00,42.7,42.7,42.63,42.66,80766.0,34.5129,34.5129,34.4563,34.4806,80766.0
2017-03-02 11:30:00,42.66,42.75,42.65,42.75,61144.0,34.4806,34.5533,34.4725,34.5533,61144.0
2017-03-02 11:35:00,42.75,42.75,42.67,42.68,23847.0,34.5533,34.5533,34.4887,34.4967,23847.0
2017-03-02 11:40:00,42.69,42.74,42.69,42.73,20341.0,34.5048,34.5452,34.5048,34.5372,20341.0
2017-03-02 11:45:00,42.72,42.92,42.72,42.91,71417.0,34.5291,34.6907,34.5291,34.6826,71417.0
2017-03-02 11:50:00,42.91,42.92,42.85,42.88,25710.0,34.6826,34.6907,34.6342,34.6584,25710.0
2017-03-02 11:55:00,42.89,43.0,42.88,42.99,48605.0,34.6665,34.7554,34.6584,34.7473,48605.0
2017-03-02 12:00:00,42.99,42.99,42.79,42.83,44126.0,34.7473,34.7473,34.5857,34.618,44126.0
2017-03-02 12:05:00,42.83,42.87,42.77,42.84,33378.0,34.618,34.6503,34.5695,34.6261,33378.0
2017-03-02 12:10:00,42.84,42.86,42.8,42.8,17820.0,34.6261,34.6422,34.5937,34.5937,17820.0
2017-03-02 12:15:00,42.8,42.88,42.8,42.84,21199.0,34.5937,34.6584,34.5937,34.6261,21199.0
2017-03-02 12:20:00,42.81,42.81,42.67,42.68,29198.0,34.6018,34.6018,34.4887,34.4967,29198.0
2017-03-02 12:25:00,42.68,42.72,42.64,42.67,18642.0,34.4967,34.5291,34.4644,34.4887,18642.0
2017-03-02 12:30:00,42.66,42.75,42.66,42.75,28687.0,34.4806,34.5533,34.4806,34.5533,28687.0
2017-03-02 12:35:00,42.75,42.83,42.74,42.83,28171.0,34.5533,34.618,34.5452,34.618,28171.0
2017-03-02 12:40:00,42.82,42.82,42.75,42.8,18713.0,34.6099,34.6099,34.5533,34.5937,18713.0
2017-03-02 12:45:00,42.8,42.81,42.71,42.75,18720.0,34.5937,34.6018,34.521,34.5533,18720.0
2017-03-02 12:50:00,42.76,42.86,42.74,42.83,20842.0,34.5614,34.6422,34.5452,34.618,20842.0
2017-03-02 12:55:00,42.83,42.85,42.78,42.84,29605.0,34.618,34.6342,34.5776,34.6261,29605.0
2017-03-02 13:00:00,42.83,42.84,42.69,42.71,20782.0,34.618,34.6261,34.5048,34.521,20782.0
2017-03-02 13:05:00,42.71,42.73,42.66,42.71,18338.0,34.521,34.5372,34.4806,34.521,18338.0
2017-03-02 13:10:00,42.71,42.72,42.68,42.69,21694.0,34.521,34.5291,34.4967,34.5048,21694.0
2017-03-02 13:15:00,42.68,42.7,42.67,42.7,20289.0,34.4967,34.5129,34.4887,34.5129,20289.0
2017-03-02 13:20:00,42.69,42.73,42.67,42.73,14420.0,34.5048,34.5372,34.4887,34.5372,14420.0
2017-03-02 13:25:00,42.73,42.77,42.7,42.76,26960.0,34.5372,34.5695,34.5129,34.5614,26960.0
2017-03-02 13:30:00,42.75,42.81,42.71,42.78,28843.0,34.5533,34.6018,34.521,34.5776,28843.0
2017-03-02 13:35:00,42.77,42.77,42.67,42.68,21675.0,34.5695,34.5695,34.4887,34.4967,21675.0
2017-03-02 13:40:00,42.68,42.73,42.68,42.69,17987.0,34.4967,34.5372,34.4967,34.5048,17987.0
2017-03-02 13:45:00,42.7,42.71,42.67,42.7,18331.0,34.5129,34.521,34.4887,34.5129,18331.0
2017-03-02 13:50:00,42.71,42.72,42.67,42.72,22898.0,34.521,34.5291,34.4887,34.5291,22898.0
2017-03-02 13:55:00,42.72,42.75,42.72,42.73,15460.0,34.5291,34.5533,34.5291,34.5372,15460.0
2017-03-02 14:00:00,42.73,42.84,42.7,42.81,52970.0,34.5372,34.6261,34.5129,34.6018,52970.0
2017-03-02 14:05:00,42.82,42.82,42.7,42.7,17996.0,34.6099,34.6099,34.5129,34.5129,17996.0
2017-03-02 14:10:00,42.71,42.77,42.68,42.76,23326.0,34.521,34.5695,34.4967,34.5614,23326.0
2017-03-02 14:15:00,42.76,42.77,42.69,42.75,23508.0,34.5614,34.5695,34.5048,34.5533,23508.0
2017-03-02 14:20:00,42.75,42.78,42.74,42.75,20118.0,34.5533,34.5776,34.5452,34.5533,20118.0
2017-03-02 14:25:00,42.75,42.8,42.75,42.78,21249.0,34.5533,34.5937,34.5533,34.5776,21249.0
2017-03-02 14:30:00,42.78,42.78,42.73,42.76,39428.0,34.5776,34.5776,34.5372,34.5614,39428.0
2017-03-02 14:35:00,42.76,42.81,42.71,42.79,37911.0,34.5614,34.6018,34.521,34.5857,37911.0
2017-03-02 14:40:00,42.78,42.78,42.75,42.77,18021.0,34.5776,34.5776,34.5533,34.5695,18021.0
2017-03-02 14:45:00,42.77,42.79,42.75,42.79,21046.0,34.5695,34.5857,34.5533,34.5857,21046.0
2017-03-02 14:50:00,42.78,42.8,42.74,42.79,35923.0,34.5776,34.5937,34.5452,34.5857,35923.0
2017-03-02 14:55:00,42.78,42.79,42.68,42.69,25695.0,34.5776,34.5857,34.4967,34.5048,25695.0
2017-03-02 15:00:00,42.7,42.72,42.68,42.69,21340.0,34.5129,34.5291,34.4967,34.5048,21340.0
2017-03-02 15:05:00,42.69,42.71,42.65,42.66,41259.0,34.5048,34.521,34.4725,34.4806,41259.0
2017-03-02 15:10:00,42.66,42.72,42.57,42.58,72135.0,34.4806,34.5291,34.4078,34.4159,72135.0
2017-03-02 15:15:00,42.57,42.57,42.54,42.55,42336.0,34.4078,34.4078,34.3836,34.3917,42336.0
2017-03-02 15:20:00,42.55,42.61,42.55,42.59,52991.0,34.3917,34.4402,34.3917,34.424,52991.0
2017-03-02 15:25:00,42.59,42.6,42.52,42.55,59192.0,34.424,34.4321,34.3674,34.3917,59192.0
2017-03-02 15:30:00,42.54,42.55,42.49,42.51,47442.0,34.3836,34.3917,34.3432,34.3593,47442.0
2017-03-02 15:35:00,42.51,42.54,42.5,42.5,55845.0,34.3593,34.3836,34.3513,34.3513,55845.0
2017-03-02 15:40:00,42.5,42.51,42.37,42.38,83938.0,34.3513,34.3593,34.2462,34.2543,83938.0
2017-03-02 15:45:00,42.38,42.42,42.31,42.31,117017.0,34.2543,34.2866,34.1977,34.1977,117017.0
2017-03-02 15:50:00,42.31,42.35,42.28,42.3,178035.0,34.1977,34.23,34.1734,34.1896,178035.0
2017-03-02 15:55:00,42.29,42.31,42.24,42.26,321219.0,34.1815,34.1977,34.1411,34.1573,321219.0
2017-03-03 09:30:00,42.33,42.52,42.26,42.46,59276.0,34.2139,34.3674,34.1573,34.3189,59276.0
2017-03-03 09:35:00,42.5,42.52,42.36,42.39,32940.0,34.3513,34.3674,34.2381,34.2623,32940.0
2017-03-03 09:40:00,42.38,42.4,42.33,42.36,21891.0,34.2543,34.2704,34.2139,34.2381,21891.0
2017-03-03 09:45:00,42.36,42.38,42.32,42.34,20434.0,34.2381,34.2543,34.2058,34.2219,20434.0
2017-03-03 09:50:00,42.33,42.34,42.24,42.24,24523.0,34.2139,34.2219,34.1411,34.1411,24523.0
2017-03-03 09:55:00,42.25,42.32,42.25,42.32,23764.0,34.1492,34.2058,34.1492,34.2058,23764.0
2017-03-03 10:00:00,42.3,42.38,42.27,42.36,18662.0,34.1896,34.2543,34.1654,34.2381,18662.0
2017-03-03 10:05:00,42.35,42.37,42.33,42.34,14763.0,34.23,34.2462,34.2139,34.2219,14763.0
2017-03-03 10:10:00,42.34,42.42,42.33,42.39,16387.0,34.2219,34.2866,34.2139,34.2623,16387.0
2017-03-03 10:15:00,42.39,42.41,42.38,42.4,13300.0,34.2623,34.2785,34.2543,34.2704,13300.0
2017-03-03 10:20:00,42.4,42.4,42.32,42.38,18727.0,34.2704,34.2704,34.2058,34.2543,18727.0
2017-03-03 10:25:00,42.4,42.41,42.36,42.41,19946.0,34.2704,34.2785,34.2381,34.2785,19946.0
2017-03-03 10:30:00,42.41,42.44,42.38,42.4,21179.0,34.2785,34.3028,34.2543,34.2704,21179.0
2017-03-03 10:35:00,42.39,42.45,42.39,42.44,22273.0,34.2623,34.3108,34.2623,34.3028,22273.0
2017-03-03 10:40:00,42.44,42.54,42.44,42.52,26199.0,34.3028,34.3836,34.3028,34.3674,26199.0
2017-03-03 10:45:00,42.53,42.53,42.48,42.49,23603.0,34.3755,34.3755,34.3351,34.3432,23603.0
2017-03-03 10:50:00,42.48,42.53,42.48,42.48,16073.0,34.3351,34.3755,34.3351,34.3351,16073.0
2017-03-03 10:55:00,42.49,42.52,42.43,42.43,18327.0,34.3432,34.3674,34.2947,34.2947,18327.0
2017-03-03 11:00:00,42.42,42.53,42.41,42.52,23860.0,34.2866,34.3755,34.2785,34.3674,23860.0
2017-03-03 11:05:00,42.53,42.53,42.49,42.5,12263.0,34.3755,34.3755,34.3432,34.3513,12263.0
2017-03-03 11:10:00,42.5,42.55,42.5,42.54,18713.0,34.3513,34.3917,34.3513,34.3836,18713.0
2017-03-03 11:15:00,42.53,42.53,42.49,42.51,9609.0,34.3755,34.3755,34.3432,34.3593,9609.0
2017-03-03 11:20:00,42.52,42.58,42.52,42.58,26961.0,34.3674,34.4159,34.3674,34.4159,26961.0
2017-03-03 11:25:00,42.57,42.61,42.56,42.56,30038.0,34.4078,34.4402,34.3998,34.3998,30038.0
2017-03-03 11:30:00,42.56,42.59,42.56,42.57,15456.0,34.3998,34.424,34.3998,34.4078,15456.0
2017-03-03 11:35:00,42.57,42.57,42.52,42.54,13587.0,34.4078,34.4078,34.3674,34.3836,13587.0
2017-03-03 11:40:00,42.55,42.56,42.53,42.53,18592.0,34.3917,34.3998,34.3755,34.3755,18592.0
2017-03-03 11:45:00,42.54,42.55,42.5,42.5,9401.0,34.3836,34.3917,34.3513,34.3513,9401.0
2017-03-03 11:50:00,42.5,42.57,42.5,42.57,19732.0,34.3513,34.4078,34.3513,34.4078,19732.0
2017-03-03 11:55:00,42.57,42.62,42.56,42.61,20797.0,34.4078,34.4483,34.3998,34.4402,20797.0
2017-03-03 12:00:00,42.6,42.61,42.58,42.59,12250.0,34.4321,34.4402,34.4159,34.424,12250.0
2017-03-03 12:05:00,42.6,42.61,42.57,42.58,17568.0,34.4321,34.4402,34.4078,34.4159,17568.0
2017-03-03 12:10:00,42.58,42.59,42.53,42.53,14810.0,34.4159,34.424,34.3755,34.3755,14810.0
2017-03-03 12:15:00,42.54,42.55,42.5,42.54,20787.0,34.3836,34.3917,34.3513,34.3836,20787.0
2017-03-03 12:20:00,42.55,42.57,42.54,42.54,20068.0,34.3917,34.4078,34.3836,34.3836,20068.0
2017-03-03 12:25:00,42.54,42.55,42.49,42.51,20565.0,34.3836,34.3917,34.3432,34.3593,20565.0
2017-03-03 12:30:00,42.51,42.57,42.51,42.56,10884.0,34.3593,34.4078,34.3593,34.3998,10884.0
2017-03-03 12:35:00,42.55,42.56,42.48,42.51,16978.0,34.3917,34.3998,34.3351,34.3593,16978.0
2017-03-03 12:40:00,42.5,42.54,42.5,42.52,12713.0,34.3513,34.3836,34.3513,34.3674,12713.0
2017-03-03 12:45:00,42.53,42.55,42.49,42.5,14400.0,34.3755,34.3917,34.3432,34.3513,14400.0
2017-03-03 12:50:00,42.5,42.52,42.48,42.48,23936.0,34.3513,34.3674,34.3351,34.3351,23936.0
2017-03-03 12:55:00,42.48,42.51,42.48,42.51,11032.0,34.3351,34.3593,34.3351,34.3593,11032.0
2017-03-03 13:00:00,42.5,42.51,42.4,42.49,39658.0,34.3513,34.3593,34.2704,34.3432,39658.0
2017-03-03 13:05:00,42.49,42.5,42.44,42.46,14738.0,34.3432,34.3513,34.3028,34.3189,14738.0
2017-03-03 13:10:00,42.45,42.46,42.4,42.4,16462.0,34.3108,34.3189,34.2704,34.2704,16462.0
2017-03-03 13:15:00,42.4,42.4,42.37,42.38,19916.0,34.2704,34.2704,34.2462,34.2543,19916.0
2017-03-03 13:20:00,42.39,42.42,42.38,42.41,17170.0,34.2623,34.2866,34.2543,34.2785,17170.0
2017-03-03 13:25:00,42.41,42.49,42.39,42.49,79521.0,34.2785,34.3432,34.2623,34.3432,79521.0
2017-03-03 13:30:00,42.49,42.6,42.49,42.55,27485.0,34.3432,34.4321,34.3432,34.3917,27485.0
2017-03-03 13:35:00,42.56,42.57,42.54,42.57,13423.0,34.3998,34.4078,34.3836,34.4078,13423.0
2017-03-03 13:40:00,42.57,42.63,42.57,42.62,18790.0,34.4078,34.4563,34.4078,34.4483,18790.0
2017-03-03 13:45:00,42.61,42.62,42.55,42.62,26632.0,34.4402,34.4483,34.3917,34.4483,26632.0
2017-03-03 13:50:00,42.61,42.63,42.59,42.59,13097.0,34.4402,34.4563,34.424,34.424,13097.0
2017-03-03 13:55:00,42.59,42.67,42.59,42.63,38000.0,34.424,34.4887,34.424,34.4563,38000.0
2017-03-03 14:00:00,42.63,42.68,42.59,42.6,40469.0,34.4563,34.4967,34.424,34.4321,40469.0
2017-03-03 14:05:00,42.6,42.63,42.58,42.6,15600.0,34.4321,34.4563,34.4159,34.4321,15600.0
2017-03-03 14:10:00,42.61,42.68,42.61,42.65,20131.0,34.4402,34.4967,34.4402,34.4725,20131.0
2017-03-03 14:15:00,42.66,42.67,42.62,42.63,18332.0,34.4806,34.4887,34.4483,34.4563,18332.0
2017-03-03 14:20:00,42.62,42.63,42.58,42.59,13645.0,34.4483,34.4563,34.4159,34.424,13645.0
2017-03-03 14:25:00,42.59,42.62,42.58,42.59,19664.0,34.424,34.4483,34.4159,34.424,19664.0
2017-03-03 14:30:00,42.59,42.65,42.58,42.65,31402.0,34.424,34.4725,34.4159,34.4725,31402.0
2017-03-03 14:35:00,42.65,42.66,42.62,42.64,30264.0,34.4725,34.4806,34.4483,34.4644,30264.0
2017-03-03 14:40:00,42.64,42.69,42.64,42.68,145296.0,34.4644,34.5048,34.4644,34.4967,145296.0
2017-03-03 14:45:00,42.67,42.77,42.67,42.77,43213.0,34.4887,34.5695,34.4887,34.5695,43213.0
2017-03-03 14:50:00,42.76,42.83,42.76,42.8,29389.0,34.5614,34.618,34.5614,34.5937,29389.0
2017-03-03 14:55:00,42.8,42.82,42.77,42.8,24071.0,34.5937,34.6099,34.5695,34.5937,24071.0
2017-03-03 15:00:00,42.79,42.8,42.73,42.73,26476.0,34.5857,34.5937,34.5372,34.5372,26476.0
2017-03-03 15:05:00,42.74,42.75,42.69,42.7,21299.0,34.5452,34.5533,34.5048,34.5129,21299.0
2017-03-03 15:10:00,42.7,42.75,42.69,42.75,22517.0,34.5129,34.5533,34.5048,34.5533,22517.0
2017-03-03 15:15:00,42.75,42.75,42.71,42.72,33284.0,34.5533,34.5533,34.521,34.5291,33284.0
2017-03-03 15:20:00,42.73,42.77,42.72,42.76,40488.0,34.5372,34.5695,34.5291,34.5614,40488.0
2017-03-03 15:25:00,42.76,42.78,42.75,42.77,23533.0,34.5614,34.5776,34.5533,34.5695,23533.0
2017-03-03 15:30:00,42.77,42.79,42.76,42.78,41030.0,34.5695,34.5857,34.5614,34.5776,41030.0
2017-03-03 15:35:00,42.79,42.83,42.79,42.83,44678.0,34.5857,34.618,34.5857,34.618,44678.0
2017-03-03 15:40:00,42.83,42.83,42.78,42.8,43510.0,34.618,34.618,34.5776,34.5937,43510.0
2017-03-03 15:45:00,42.8,42.81,42.75,42.77,58645.0,34.5937,34.6018,34.5533,34.5695,58645.0
2017-03-03 15:50:00,42.77,42.8,42.77,42.77,88949.0,34.5695,34.5937,34.5695,34.5695,88949.0
2017-03-03 15:55:00,42.78,42.8,42.76,42.8,173085.0,34.5776,34.5937,34.5614,34.5937,173085.0
2017-03-06 09:30:00,42.58,42.67,42.5,42.64,54707.0,34.4159,34.4887,34.3513,34.4644,54707.0
2017-03-06 09:35:00,42.67,42.69,42.53,42.55,48244.0,34.4887,34.5048,34.3755,34.3917,48244.0
2017-03-06 09:40:00,42.55,42.55,42.39,42.41,27593.0,34.3917,34.3917,34.2623,34.2785,27593.0
2017-03-06 09:45:00,42.38,42.53,42.38,42.53,27910.0,34.2543,34.3755,34.2543,34.3755,27910.0
2017-03-06 09:50:00,42.53,42.69,42.52,42.67,36981.0,34.3755,34.5048,34.3674,34.4887,36981.0
2017-03-06 09:55:00,42.66,42.7,42.6,42.62,21970.0,34.4806,34.5129,34.4321,34.4483,21970.0
2017-03-06 10:00:00,42.6,42.6,42.5,42.55,29099.0,34.4321,34.4321,34.3513,34.3917,29099.0
2017-03-06 10:05:00,42.54,42.59,42.53,42.59,24554.0,34.3836,34.424,34.3755,34.424,24554.0
2017-03-06 10:10:00,42.59,42.62,42.56,42.57,24248.0,34.424,34.4483,34.3998,34.4078,24248.0
2017-03-06 10:15:00,42.56,42.61,42.54,42.55,19331.0,34.3998,34.4402,34.3836,34.3917,19331.0
2017-03-06 10:20:00,42.55,42.56,42.5,42.54,23437.0,34.3917,34.3998,34.3513,34.3836,23437.0
2017-03-06 10:25:00,42.54,42.55,42.47,42.47,22660.0,34.3836,34.3917,34.327,34.327,22660.0
2017-03-06 10:30:00,42.47,42.52,42.47,42.5,23959.0,34.327,34.3674,34.327,34.3513,23959.0
2017-03-06 10:35:00,42.51,42.51,42.44,42.5,24081.0,34.3593,34.3593,34.3028,34.3513,24081.0
2017-03-06 10:40:00,42.49,42.5,42.48,42.49,15423.0,34.3432,34.3513,34.3351,34.3432,15423.0
2017-03-06 10:45:00,42.49,42.51,42.46,42.47,30935.0,34.3432,34.3593,34.3189,34.327,30935.0
2017-03-06 10:50:00,42.47,42.47,42.35,42.35,16320.0,34.327,34.327,34.23,34.23,16320.0
2017-03-06 10:55:00,42.36,42.39,42.28,42.28,16049.0,34.2381,34.2623,34.1734,34.1734,16049.0
2017-03-06 11:00:00,42.27,42.36,42.25,42.35,14745.0,34.1654,34.2381,34.1492,34.23,14745.0
2017-03-06 11:05:00,42.36,42.38,42.29,42.31,14574.0,34.2381,34.2543,34.1815,34.1977,14574.0
2017-03-06 11:10:00,42.31,42.32,42.25,42.28,23540.0,34.1977,34.2058,34.1492,34.1734,23540.0
2017-03-06 11:15:00,42.27,42.41,42.25,42.38,27436.0,34.1654,34.2785,34.1492,34.2543,27436.0
2017-03-06 11:20:00,42.38,42.39,42.36,42.36,10768.0,34.2543,34.2623,34.2381,34.2381,10768.0
2017-03-06 11:25:00,42.36,42.38,42.33,42.38,14375.0,34.2381,34.2543,34.2139,34.2543,14375.0
2017-03-06 11:30:00,42.37,42.39,42.36,42.36,11206.0,34.2462,34.2623,34.2381,34.2381,11206.0
2017-03-06 11:35:00,42.36,42.37,42.31,42.34,20920.0,34.2381,34.2462,34.1977,34.2219,20920.0
2017-03-06 11:40:00,42.34,42.36,42.34,42.35,9212.0,34.2219,34.2381,34.2219,34.23,9212.0
2017-03-06 11:45:00,42.34,42.38,42.32,42.36,23843.0,34.2219,34.2543,34.2058,34.2381,23843.0
2017-03-06 11:50:00,42.36,42.39,42.36,42.38,10775.0,34.2381,34.2623,34.2381,34.2543,10775.0
2017-03-06 11:55:00,42.38,42.42,42.38,42.41,17239.0,34.2543,34.2866,34.2543,34.2785,17239.0
2017-03-06 12:00:00,42.41,42.44,42.38,42.41,15405.0,34.2785,34.3028,34.2543,34.2785,15405.0
2017-03-06 12:05:00,42.42,42.43,42.4,42.4,10300.0,34.2866,34.2947,34.2704,34.2704,10300.0
2017-03-06 12:10:00,42.4,42.45,42.4,42.45,16653.0,34.2704,34.3108,34.2704,34.3108,16653.0
2017-03-06 12:15:00,42.45,42.45,42.36,42.37,25028.0,34.3108,34.3108,34.2381,34.2462,25028.0
2017-03-06 12:20:00,42.37,42.43,42.36,42.42,10773.0,34.2462,34.2947,34.2381,34.2866,10773.0
2017-03-06 12:25:00,42.42,42.45,42.42,42.43,10440.0,34.2866,34.3108,34.2866,34.2947,10440.0
2017-03-06 12:30:00,42.43,42.44,42.41,42.42,10262.0,34.2947,34.3028,34.2785,34.2866,10262.0
2017-03-06 12:35:00,42.43,42.43,42.38,42.43,12734.0,34.2947,34.2947,34.2543,34.2947,12734.0
2017-03-06 12:40:00,42.43,42.45,42.4,42.43,15893.0,34.2947,34.3108,34.2704,34.2947,15893.0
2017-03-06 12:45:00,42.43,42.51,42.42,42.51,19203.0,34.2947,34.3593,34.2866,34.3593,19203.0
2017-03-06 12:50:00,42.51,42.52,42.48,42.5,17224.0,34.3593,34.3674,34.3351,34.3513,17224.0
2017-03-06 12:55:00,42.51,42.51,42.49,42.49,16926.0,34.3593,34.3593,34.3432,34.3432,16926.0
2017-03-06 13:00:00,42.5,42.58,42.5,42.58,22083.0,34.3513,34.4159,34.3513,34.4159,22083.0
2017-03-06 13:05:00,42.58,42.58,42.51,42.51,18875.0,34.4159,34.4159,34.3593,34.3593,18875.0
2017-03-06 13:10:00,42.52,42.61,42.51,42.59,88118.0,34.3674,34.4402,34.3593,34.424,88118.0
2017-03-06 13:15:00,42.59,42.6,42.53,42.57,17989.0,34.424,34.4321,34.3755,34.4078,17989.0
2017-03-06 13:20:00,42.58,42.58,42.55,42.55,10655.0,34.4159,34.4159,34.3917,34.3917,10655.0
2017-03-06 13:25:00,42.56,42.56,42.52,42.54,10411.0,34.3998,34.3998,34.3674,34.3836,10411.0
2017-03-06 13:30:00,42.55,42.56,42.51,42.56,15834.0,34.3917,34.3998,34.3593,34.3998,15834.0
2017-03-06 13:35:00,42.55,42.56,42.54,42.55,11537.0,34.3917,34.3998,34.3836,34.3917,11537.0
2017-03-06 13:40:00,42.54,42.57,42.53,42.55,13869.0,34.3836,34.4078,34.3755,34.3917,13869.0
2017-03-06 13:45:00,42.55,42.55,42.53,42.53,5779.0,34.3917,34.3917,34.3755,34.3755,5779.0
2017-03-06 13:50:00,42.53,42.54,42.51,42.53,23886.0,34.3755,34.3836,34.3593,34.3755,23886.0
2017-03-06 13:55:00,42.53,42.54,42.52,42.54,14770.0,34.3755,34.3836,34.3674,34.3836,14770.0
2017-03-06 14:00:00,42.54,42.54,42.52,42.52,6301.0,34.3836,34.3836,34.3674,34.3674,6301.0
2017-03-06 14:05:00,42.52,42.54,42.52,42.54,10718.0,34.3674,34.3836,34.3674,34.3836,10718.0
2017-03-06 14:10:00,42.54,42.55,42.51,42.55,29539.0,34.3836,34.3917,34.3593,34.3917,29539.0
2017-03-06 14:15:00,42.55,42.57,42.55,42.57,11978.0,34.3917,34.4078,34.3917,34.4078,11978.0
2017-03-06 14:20:00,42.56,42.62,42.56,42.62,33718.0,34.3998,34.4483,34.3998,34.4483,33718.0
2017-03-06 14:25:00,42.62,42.62,42.6,42.61,39047.0,34.4483,34.4483,34.4321,34.4402,39047.0
2017-03-06 14:30:00,42.62,42.66,42.61,42.64,16894.0,34.4483,34.4806,34.4402,34.4644,16894.0
2017-03-06 14:35:00,42.65,42.66,42.62,42.64,23572.0,34.4725,34.4806,34.4483,34.4644,23572.0
2017-03-06 14:40:00,42.64,42.67,42.64,42.67,16506.0,34.4644,34.4887,34.4644,34.4887,16506.0
2017-03-06 14:45:00,42.67,42.69,42.67,42.69,11982.0,34.4887,34.5048,34.4887,34.5048,11982.0
2017-03-06 14:50:00,42.68,42.69,42.63,42.64,21011.0,34.4967,34.5048,34.4563,34.4644,21011.0
2017-03-06 14:55:00,42.63,42.64,42.6,42.61,15013.0,34.4563,34.4644,34.4321,34.4402,15013.0
2017-03-06 15:00:00,42.6,42.62,42.57,42.57,27869.0,34.4321,34.4483,34.4078,34.4078,27869.0
2017-03-06 15:05:00,42.57,42.59,42.55,42.59,22973.0,34.4078,34.424,34.3917,34.424,22973.0
2017-03-06 15:10:00,42.59,42.61,42.58,42.6,25602.0,34.424,34.4402,34.4159,34.4321,25602.0
2017-03-06 15:15:00,42.6,42.61,42.59,42.61,50784.0,34.4321,34.4402,34.424,34.4402,50784.0
2017-03-06 15:20:00,42.61,42.61,42.58,42.59,35521.0,34.4402,34.4402,34.4159,34.424,35521.0
2017-03-06 15:25:00,42.6,42.61,42.57,42.57,30400.0,34.4321,34.4402,34.4078,34.4078,30400.0
2017-03-06 15:30:00,42.57,42.61,42.54,42.61,53920.0,34.4078,34.4402,34.3836,34.4402,53920.0
2017-03-06 15:35:00,42.61,42.63,42.59,42.61,52812.0,34.4402,34.4563,34.424,34.4402,52812.0
2017-03-06 15:40:00,42.62,42.63,42.6,42.63,36272.0,34.4483,34.4563,34.4321,34.4563,36272.0
2017-03-06 15:45:00,42.63,42.65,42.62,42.62,52908.0,34.4563,34.4725,34.4483,34.4483,52908.0
2017-03-06 15:50:00,42.62,42.63,42.6,42.63,51056.0,34.4483,34.4563,34.4321,34.4563,51056.0
2017-03-06 15:55:00,42.62,42.63,42.56,42.57,137230.0,34.4483,34.4563,34.3998,34.4078,137230.0
2017-03-07 09:30:00,42.43,42.8,42.43,42.64,34409.0,34.2947,34.5937,34.2947,34.4644,34409.0
2017-03-07 09:35:00,42.64,42.66,42.5,42.58,19803.0,34.4644,34.4806,34.3513,34.4159,19803.0
2017-03-07 09:40:00,42.56,42.56,42.37,42.38,20168.0,34.3998,34.3998,34.2462,34.2543,20168.0
2017-03-07 09:45:00,42.39,42.52,42.38,42.48,14861.0,34.2623,34.3674,34.2543,34.3351,14861.0
2017-03-07 09:50:00,42.48,42.49,42.39,42.4,23209.0,34.3351,34.3432,34.2623,34.2704,23209.0
2017-03-07 09:55:00,42.41,42.41,42.35,42.39,35420.0,34.2785,34.2785,34.23,34.2623,35420.0
2017-03-07 10:00:00,42.39,42.46,42.36,42.46,18034.0,34.2623,34.3189,34.2381,34.3189,18034.0
2017-03-07 10:05:00,42.46,42.47,42.43,42.46,16763.0,34.3189,34.327,34.2947,34.3189,16763.0
2017-03-07 10:10:00,42.45,42.48,42.45,42.46,15773.0,34.3108,34.3351,34.3108,34.3189,15773.0
2017-03-07 10:15:00,42.47,42.61,42.46,42.61,49760.0,34.327,34.4402,34.3189,34.4402,49760.0
2017-03-07 10:20:00,42.61,42.7,42.56,42.7,20141.0,34.4402,34.5129,34.3998,34.5129,20141.0
2017-03-07 10:25:00,42.69,42.73,42.66,42.67,15545.0,34.5048,34.5372,34.4806,34.4887,15545.0
2017-03-07 10:30:00,42.68,42.71,42.65,42.65,16646.0,34.4967,34.521,34.4725,34.4725,16646.0
2017-03-07 10:35:00,42.64,42.66,42.64,42.66,18878.0,34.4644,34.4806,34.4644,34.4806,18878.0
2017-03-07 10:40:00,42.65,42.68,42.6,42.65,25460.0,34.4725,34.4967,34.4321,34.4725,25460.0
2017-03-07 10:45:00,42.65,42.68,42.64,42.67,14513.0,34.4725,34.4967,34.4644,34.4887,14513.0
2017-03-07 10:50:00,42.66,42.73,42.66,42.7,15907.0,34.4806,34.5372,34.4806,34.5129,15907.0
2017-03-07 10:55:00,42.7,42.73,42.69,42.72,10910.0,34.5129,34.5372,34.5048,34.5291,10910.0
2017-03-07 11:00:00,42.72,42.75,42.71,42.73,16096.0,34.5291,34.5533,34.521,34.5372,16096.0
2017-03-07 11:05:00,42.73,42.73,42.66,42.69,21287.0,34.5372,34.5372,34.4806,34.5048,21287.0
2017-03-07 11:10:00,42.7,42.71,42.67,42.71,14413.0,34.5129,34.521,34.4887,34.521,14413.0
2017-03-07 11:15:00,42.71,42.78,42.71,42.78,24031.0,34.521,34.5776,34.521,34.5776,24031.0
2017-03-07 11:20:00,42.79,42.85,42.78,42.84,24434.0,34.5857,34.6342,34.5776,34.6261,24434.0
2017-03-07 11:25:00,42.84,42.85,42.77,42.78,38382.0,34.6261,34.6342,34.5695,34.5776,38382.0
2017-03-07 11:30:00,42.78,42.8,42.76,42.79,25536.0,34.5776,34.5937,34.5614,34.5857,25536.0
2017-03-07 11:35:00,42.79,42.83,42.79,42.82,13654.0,34.5857,34.618,34.5857,34.6099,13654.0
2017-03-07 11:40:00,42.82,42.87,42.82,42.84,17729.0,34.6099,34.6503,34.6099,34.6261,17729.0
2017-03-07 11:45:00,42.84,42.85,42.82,42.85,16829.0,34.6261,34.6342,34.6099,34.6342,16829.0
2017-03-07 11:50:00,42.86,42.87,42.85,42.86,14439.0,34.6422,34.6503,34.6342,34.6422,14439.0
2017-03-07 11:55:00,42.86,42.91,42.84,42.9,33043.0,34.6422,34.6826,34.6261,34.6746,33043.0
2017-03-07 12:00:00,42.89,42.91,42.89,42.91,23109.0,34.6665,34.6826,34.6665,34.6826,23109.0
2017-03-07 12:05:00,42.91,42.93,42.9,42.91,21572.0,34.6826,34.6988,34.6746,34.6826,21572.0
2017-03-07 12:10:00,42.91,42.91,42.89,42.89,23120.0,34.6826,34.6826,34.6665,34.6665,23120.0
2017-03-07 12:15:00,42.89,42.93,42.88,42.93,29243.0,34.6665,34.6988,34.6584,34.6988,29243.0
2017-03-07 12:20:00,42.93,42.94,42.9,42.91,23148.0,34.6988,34.7069,34.6746,34.6826,23148.0
2017-03-07 12:25:00,42.91,42.95,42.9,42.95,31552.0,34.6826,34.715,34.6746,34.715,31552.0
2017-03-07 12:30:00,42.95,42.95,42.9,42.93,19767.0,34.715,34.715,34.6746,34.6988,19767.0
2017-03-07 12:35:00,42.94,42.98,42.93,42.97,16145.0,34.7069,34.7392,34.6988,34.7311,16145.0
2017-03-07 12:40:00,42.96,42.97,42.95,42.96,6916.0,34.7231,34.7311,34.715,34.7231,6916.0
2017-03-07 12:45:00,42.97,42.98,42.94,42.95,19964.0,34.7311,34.7392,34.7069,34.715,19964.0
2017-03-07 12:50:00,42.95,42.97,42.94,42.96,23420.0,34.715,34.7311,34.7069,34.7231,23420.0
2017-03-07 12:55:00,42.96,42.99,42.96,42.99,40128.0,34.7231,34.7473,34.7231,34.7473,40128.0
2017-03-07 13:00:00,42.99,43.0,42.96,42.97,21219.0,34.7473,34.7554,34.7231,34.7311,21219.0
2017-03-07 13:05:00,42.97,42.99,42.96,42.98,14208.0,34.7311,34.7473,34.7231,34.7392,14208.0
2017-03-07 13:10:00,42.98,43.0,42.97,43.0,14249.0,34.7392,34.7554,34.7311,34.7554,14249.0
2017-03-07 13:15:00,42.99,43.06,42.98,43.06,51988.0,34.7473,34.8039,34.7392,34.8039,51988.0
2017-03-07 13:20:00,43.06,43.08,43.05,43.07,19639.0,34.8039,34.8201,34.7958,34.812,19639.0
2017-03-07 13:25:00,43.06,43.06,43.01,43.02,19544.0,34.8039,34.8039,34.7635,34.7716,19544.0
2017-03-07 13:30:00,43.03,43.04,42.99,42.99,12752.0,34.7796,34.7877,34.7473,34.7473,12752.0
2017-03-07 13:35:00,42.99,43.0,42.93,42.94,29267.0,34.7473,34.7554,34.6988,34.7069,29267.0
2017-03-07 13:40:00,42.94,42.95,42.93,42.95,27473.0,34.7069,34.715,34.6988,34.715,27473.0
2017-03-07 13:45:00,42.95,43.01,42.95,43.01,36224.0,34.715,34.7635,34.715,34.7635,36224.0
2017-03-07 13:50:00,43.01,43.01,43.0,43.0,16785.0,34.7635,34.7635,34.7554,34.7554,16785.0
2017-03-07 13:55:00,43.0,43.0,42.95,42.96,45188.0,34.7554,34.7554,34.715,34.7231,45188.0
2017-03-07 14:00:00,42.96,42.98,42.93,42.98,27829.0,34.7231,34.7392,34.6988,34.7392,27829.0
2017-03-07 14:05:00,42.98,43.0,42.95,42.96,19101.0,34.7392,34.7554,34.715,34.7231,19101.0
2017-03-07 14:10:00,42.96,42.97,42.93,42.97,37173.0,34.7231,34.7311,34.6988,34.7311,37173.0
2017-03-07 14:15:00,42.97,42.97,42.93,42.94,39839.0,34.7311,34.7311,34.6988,34.7069,39839.0
2017-03-07 14:20:00,42.95,42.96,42.94,42.95,20841.0,34.715,34.7231,34.7069,34.715,20841.0
2017-03-07 14:25:00,42.95,42.96,42.86,42.87,32267.0,34.715,34.7231,34.6422,34.6503,32267.0
2017-03-07 14:30:00,42.86,42.88,42.85,42.86,38337.0,34.6422,34.6584,34.6342,34.6422,38337.0
2017-03-07 14:35:00,42.86,42.86,42.82,42.83,27337.0,34.6422,34.6422,34.6099,34.618,27337.0
2017-03-07 14:40:00,42.84,42.91,42.83,42.9,67901.0,34.6261,34.6826,34.618,34.6746,67901.0
2017-03-07 14:45:00,42.9,42.9,42.87,42.9,31684.0,34.6746,34.6746,34.6503,34.6746,31684.0
2017-03-07 14:50:00,42.9,42.97,42.89,42.97,72104.0,34.6746,34.7311,34.6665,34.7311,72104.0
2017-03-07 14:55:00,42.97,42.98,42.92,42.93,48246.0,34.7311,34.7392,34.6907,34.6988,48246.0
2017-03-07 15:00:00,42.93,42.94,42.92,42.94,16591.0,34.6988,34.7069,34.6907,34.7069,16591.0
2017-03-07 15:05:00,42.93,42.94,42.87,42.88,41448.0,34.6988,34.7069,34.6503,34.6584,41448.0
2017-03-07 15:10:00,42.87,42.88,42.81,42.83,52093.0,34.6503,34.6584,34.6018,34.618,52093.0
2017-03-07 15:15:00,42.83,42.83,42.8,42.82,31744.0,34.618,34.618,34.5937,34.6099,31744.0
2017-03-07 15:20:00,42.82,42.83,42.8,42.83,44663.0,34.6099,34.618,34.5937,34.618,44663.0
2017-03-07 15:25:00,42.83,42.89,42.82,42.88,82054.0,34.618,34.6665,34.6099,34.6584,82054.0
2017-03-07 15:30:00,42.89,42.89,42.79,42.79,159642.0,34.6665,34.6665,34.5857,34.5857,159642.0
2017-03-07 15:35:00,42.8,42.84,42.79,42.83,66158.0,34.5937,34.6261,34.5857,34.618,66158.0
2017-03-07 15:40:00,42.83,42.83,42.73,42.78,72447.0,34.618,34.618,34.5372,34.5776,72447.0
2017-03-07 15:45:00,42.78,42.79,42.73,42.73,62767.0,34.5776,34.5857,34.5372,34.5372,62767.0
2017-03-07 15:50:00,42.73,42.73,42.65,42.66,111970.0,34.5372,34.5372,34.4725,34.4806,111970.0
2017-03-07 15:55:00,42.66,42.69,42.65,42.66,208519.0,34.4806,34.5048,34.4725,34.4806,208519.0
2017-03-08 09:30:00,42.65,42.7,42.4,42.55,40166.0,34.4725,34.5129,34.2704,34.3917,40166.0
2017-03-08 09:35:00,42.55,42.77,42.46,42.71,38792.0,34.3917,34.5695,34.3189,34.521,38792.0
2017-03-08 09:40:00,42.74,42.76,42.64,42.74,19456.0,34.5452,34.5614,34.4644,34.5452,19456.0
2017-03-08 09:45:00,42.74,42.8,42.74,42.77,19690.0,34.5452,34.5937,34.5452,34.5695,19690.0
2017-03-08 09:50:00,42.76,42.76,42.67,42.7,15250.0,34.5614,34.5614,34.4887,34.5129,15250.0
2017-03-08 09:55:00,42.68,42.81,42.67,42.8,17756.0,34.4967,34.6018,34.4887,34.5937,17756.0
2017-03-08 10:00:00,42.8,42.83,42.77,42.8,18330.0,34.5937,34.618,34.5695,34.5937,18330.0
2017-03-08 10:05:00,42.8,42.8,42.67,42.7,19072.0,34.5937,34.5937,34.4887,34.5129,19072.0
2017-03-08 10:10:00,42.7,42.73,42.65,42.69,24140.0,34.5129,34.5372,34.4725,34.5048,24140.0
2017-03-08 10:15:00,42.69,42.81,42.69,42.79,70422.0,34.5048,34.6018,34.5048,34.5857,70422.0
2017-03-08 10:20:00,42.77,42.83,42.72,42.72,44951.0,34.5695,34.618,34.5291,34.5291,44951.0
2017-03-08 10:25:00,42.72,42.82,42.68,42.7,36612.0,34.5291,34.6099,34.4967,34.5129,36612.0
2017-03-08 10:30:00,42.7,42.76,42.66,42.66,26284.0,34.5129,34.5614,34.4806,34.4806,26284.0
2017-03-08 10:35:00,42.67,42.72,42.66,42.7,37823.0,34.4887,34.5291,34.4806,34.5129,37823.0
2017-03-08 10:40:00,42.71,42.79,42.7,42.78,45184.0,34.521,34.5857,34.5129,34.5776,45184.0
2017-03-08 10:45:00,42.79,42.79,42.73,42.77,36437.0,34.5857,34.5857,34.5372,34.5695,36437.0
2017-03-08 10:50:00,42.77,42.8,42.76,42.79,28925.0,34.5695,34.5937,34.5614,34.5857,28925.0
2017-03-08 10:55:00,42.78,42.8,42.74,42.77,77089.0,34.5776,34.5937,34.5452,34.5695,77089.0
2017-03-08 11:00:00,42.78,42.82,42.74,42.74,81203.0,34.5776,34.6099,34.5452,34.5452,81203.0
2017-03-08 11:05:00,42.75,42.75,42.65,42.66,31881.0,34.5533,34.5533,34.4725,34.4806,31881.0
2017-03-08 11:10:00,42.68,42.68,42.59,42.64,55443.0,34.4967,34.4967,34.424,34.4644,55443.0
2017-03-08 11:15:00,42.63,42.65,42.58,42.58,45334.0,34.4563,34.4725,34.4159,34.4159,45334.0
2017-03-08 11:20:00,42.58,42.59,42.54,42.59,22400.0,34.4159,34.424,34.3836,34.424,22400.0
2017-03-08 11:25:00,42.59,42.6,42.53,42.53,30197.0,34.424,34.4321,34.3755,34.3755,30197.0
2017-03-08 11:30:00,42.52,42.55,42.46,42.48,31020.0,34.3674,34.3917,34.3189,34.3351,31020.0
2017-03-08 11:35:00,42.48,42.48,42.42,42.42,31850.0,34.3351,34.3351,34.2866,34.2866,31850.0
2017-03-08 11:40:00,42.42,42.48,42.41,42.45,32311.0,34.2866,34.3351,34.2785,34.3108,32311.0
2017-03-08 11:45:00,42.45,42.47,42.42,42.44,29641.0,34.3108,34.327,34.2866,34.3028,29641.0
2017-03-08 11:50:00,42.45,42.48,42.43,42.45,32562.0,34.3108,34.3351,34.2947,34.3108,32562.0
2017-03-08 11:55:00,42.45,42.51,42.45,42.46,25411.0,34.3108,34.3593,34.3108,34.3189,25411.0
2017-03-08 12:00:00,42.46,42.46,42.41,42.42,37332.0,34.3189,34.3189,34.2785,34.2866,37332.0
2017-03-08 12:05:00,42.42,42.51,42.41,42.47,29554.0,34.2866,34.3593,34.2785,34.327,29554.0
2017-03-08 12:10:00,42.47,42.61,42.47,42.59,42257.0,34.327,34.4402,34.327,34.424,42257.0
2017-03-08 12:15:00,42.59,42.65,42.56,42.64,32429.0,34.424,34.4725,34.3998,34.4644,32429.0
2017-03-08 12:20:00,42.63,42.69,42.62,42.63,23062.0,34.4563,34.5048,34.4483,34.4563,23062.0
2017-03-08 12:25:00,42.62,42.63,42.56,42.57,16779.0,34.4483,34.4563,34.3998,34.4078,16779.0
2017-03-08 12:30:00,42.56,42.57,42.51,42.51,15997.0,34.3998,34.4078,34.3593,34.3593,15997.0
2017-03-08 12:35:00,42.52,42.52,42.45,42.47,55882.0,34.3674,34.3674,34.3108,34.327,55882.0
2017-03-08 12:40:00,42.46,42.5,42.46,42.48,38970.0,34.3189,34.3513,34.3189,34.3351,38970.0
2017-03-08 12:45:00,42.48,42.53,42.48,42.51,34609.0,34.3351,34.3755,34.3351,34.3593,34609.0
2017-03-08 12:50:00,42.5,42.52,42.49,42.52,9412.0,34.3513,34.3674,34.3432,34.3674,9412.0
2017-03-08 12:55:00,42.52,42.53,42.5,42.52,12950.0,34.3674,34.3755,34.3513,34.3674,12950.0
2017-03-08 13:00:00,42.53,42.53,42.48,42.48,19065.0,34.3755,34.3755,34.3351,34.3351,19065.0
2017-03-08 13:05:00,42.48,42.5,42.47,42.47,20814.0,34.3351,34.3513,34.327,34.327,20814.0
2017-03-08 13:10:00,42.47,42.51,42.46,42.51,22368.0,34.327,34.3593,34.3189,34.3593,22368.0
2017-03-08 13:15:00,42.51,42.51,42.49,42.49,24647.0,34.3593,34.3593,34.3432,34.3432,24647.0
2017-03-08 13:20:00,42.5,42.5,42.46,42.46,17427.0,34.3513,34.3513,34.3189,34.3189,17427.0
2017-03-08 13:25:00,42.47,42.48,42.44,42.45,19962.0,34.327,34.3351,34.3028,34.3108,19962.0
2017-03-08 13:30:00,42.45,42.46,42.44,42.46,14446.0,34.3108,34.3189,34.3028,34.3189,14446.0
2017-03-08 13:35:00,42.45,42.47,42.43,42.46,29336.0,34.3108,34.327,34.2947,34.3189,29336.0
2017-03-08 13:40:00,42.45,42.47,42.44,42.46,26508.0,34.3108,34.327,34.3028,34.3189,26508.0
2017-03-08 13:45:00,42.47,42.51,42.46,42.48,23066.0,34.327,34.3593,34.3189,34.3351,23066.0
2017-03-08 13:50:00,42.48,42.48,42.43,42.44,29909.0,34.3351,34.3351,34.2947,34.3028,29909.0
2017-03-08 13:55:00,42.44,42.45,42.42,42.42,28763.0,34.3028,34.3108,34.2866,34.2866,28763.0
2017-03-08 14:00:00,42.43,42.48,42.41,42.48,25130.0,34.2947,34.3351,34.2785,34.3351,25130.0
2017-03-08 14:05:00,42.48,42.48,42.43,42.45,35149.0,34.3351,34.3351,34.2947,34.3108,35149.0
2017-03-08 14:10:00,42.45,42.45,42.4,42.41,33297.0,34.3108,34.3108,34.2704,34.2785,33297.0
2017-03-08 14:15:00,42.41,42.44,42.41,42.42,20655.0,34.2785,34.3028,34.2785,34.2866,20655.0
2017-03-08 14:20:00,42.43,42.43,42.35,42.38,32366.0,34.2947,34.2947,34.23,34.2543,32366.0
2017-03-08 14:25:00,42.38,42.41,42.36,42.41,30149.0,34.2543,34.2785,34.2381,34.2785,30149.0
2017-03-08 14:30:00,42.41,42.44,42.37,42.39,78600.0,34.2785,34.3028,34.2462,34.2623,78600.0
2017-03-08 14:35:00,42.39,42.44,42.36,42.4,173122.0,34.2623,34.3028,34.2381,34.2704,173122.0
2017-03-08 14:40:00,42.4,42.47,42.39,42.43,88261.0,34.2704,34.327,34.2623,34.2947,88261.0
2017-03-08 14:45:00,42.44,42.44,42.4,42.43,14149.0,34.3028,34.3028,34.2704,34.2947,14149.0
2017-03-08 14:50:00,42.43,42.44,42.41,42.43,19835.0,34.2947,34.3028,34.2785,34.2947,19835.0
2017-03-08 14:55:00,42.43,42.43,42.4,42.41,22796.0,34.2947,34.2947,34.2704,34.2785,22796.0
2017-03-08 15:00:00,42.41,42.43,42.41,42.42,24540.0,34.2785,34.2947,34.2785,34.2866,24540.0
2017-03-08 15:05:00,42.41,42.43,42.37,42.39,38225.0,34.2785,34.2947,34.2462,34.2623,38225.0
2017-03-08 15:10:00,42.4,42.4,42.3,42.32,110189.0,34.2704,34.2704,34.1896,34.2058,110189.0
2017-03-08 15:15:00,42.32,42.36,42.27,42.36,83140.0,34.2058,34.2381,34.1654,34.2381,83140.0
2017-03-08 15:20:00,42.36,42.41,42.33,42.34,46121.0,34.2381,34.2785,34.2139,34.2219,46121.0
2017-03-08 15:25:00,42.34,42.35,42.31,42.32,29605.0,34.2219,34.23,34.1977,34.2058,29605.0
2017-03-08 15:30:00,42.33,42.33,42.2,42.25,85889.0,34.2139,34.2139,34.1088,34.1492,85889.0
2017-03-08 15:35:00,42.25,42.26,42.2,42.23,73399.0,34.1492,34.1573,34.1088,34.133,73399.0
2017-03-08 15:40:00,42.24,42.26,42.16,42.22,54721.0,34.1411,34.1573,34.0764,34.1249,54721.0
2017-03-08 15:45:00,42.22,42.23,42.2,42.2,36147.0,34.1249,34.133,34.1088,34.1088,36147.0
2017-03-08 15:50:00,42.21,42.21,42.12,42.13,187270.0,34.1169,34.1169,34.0441,34.0522,187270.0
2017-03-08 15:55:00,42.13,42.17,42.12,42.15,252000.0,34.0522,34.0845,34.0441,34.0684,252000.0
2017-03-09 09:30:00,41.96,41.96,41.75,41.85,51462.0,33.9148,33.9148,33.7451,33.8259,51462.0
2017-03-09 09:35:00,41.89,41.94,41.87,41.92,21409.0,33.8582,33.8986,33.8421,33.8825,21409.0
2017-03-09 09:40:00,41.93,41.99,41.91,41.98,22252.0,33.8905,33.939,33.8744,33.931,22252.0
2017-03-09 09:45:00,41.99,42.13,41.99,42.09,16398.0,33.939,34.0522,33.939,34.0199,16398.0
2017-03-09 09:50:00,42.06,42.1,42.04,42.05,20959.0,33.9956,34.028,33.9795,33.9875,20959.0
2017-03-09 09:55:00,42.05,42.07,42.0,42.04,22607.0,33.9875,34.0037,33.9471,33.9795,22607.0
2017-03-09 10:00:00,42.04,42.12,42.03,42.12,19596.0,33.9795,34.0441,33.9714,34.0441,19596.0
2017-03-09 10:05:00,42.12,42.14,42.06,42.08,21000.0,34.0441,34.0603,33.9956,34.0118,21000.0
2017-03-09 10:10:00,42.09,42.1,42.03,42.04,11000.0,34.0199,34.028,33.9714,33.9795,11000.0
2017-03-09 10:15:00,42.05,42.06,42.01,42.05,14102.0,33.9875,33.9956,33.9552,33.9875,14102.0
2017-03-09 10:20:00,42.05,42.06,42.03,42.06,12096.0,33.9875,33.9956,33.9714,33.9956,12096.0
2017-03-09 10:25:00,42.07,42.1,42.06,42.09,14850.0,34.0037,34.028,33.9956,34.0199,14850.0
2017-03-09 10:30:00,42.09,42.09,42.04,42.09,12900.0,34.0199,34.0199,33.9795,34.0199,12900.0
2017-03-09 10:35:00,42.1,42.15,42.08,42.1,18346.0,34.028,34.0684,34.0118,34.028,18346.0
2017-03-09 10:40:00,42.1,42.18,42.06,42.18,47535.0,34.028,34.0926,33.9956,34.0926,47535.0
2017-03-09 10:45:00,42.18,42.22,42.13,42.22,45360.0,34.0926,34.1249,34.0522,34.1249,45360.0
2017-03-09 10:50:00,42.22,42.25,42.2,42.2,36377.0,34.1249,34.1492,34.1088,34.1088,36377.0
2017-03-09 10:55:00,42.2,42.22,42.14,42.15,28403.0,34.1088,34.1249,34.0603,34.0684,28403.0
2017-03-09 11:00:00,42.16,42.16,42.1,42.11,26419.0,34.0764,34.0764,34.028,34.036,26419.0
2017-03-09 11:05:00,42.12,42.22,42.11,42.2,17829.0,34.0441,34.1249,34.036,34.1088,17829.0
2017-03-09 11:10:00,42.2,42.2,42.16,42.16,18330.0,34.1088,34.1088,34.0764,34.0764,18330.0
2017-03-09 11:15:00,42.16,42.17,42.13,42.17,15424.0,34.0764,34.0845,34.0522,34.0845,15424.0
2017-03-09 11:20:00,42.16,42.22,42.16,42.18,17214.0,34.0764,34.1249,34.0764,34.0926,17214.0
2017-03-09 11:25:00,42.19,42.22,42.18,42.21,13446.0,34.1007,34.1249,34.0926,34.1169,13446.0
2017-03-09 11:30:00,42.21,42.21,42.16,42.16,20541.0,34.1169,34.1169,34.0764,34.0764,20541.0
2017-03-09 11:35:00,42.16,42.21,42.16,42.21,8117.0,34.0764,34.1169,34.0764,34.1169,8117.0
2017-03-09 11:40:00,42.2,42.22,42.18,42.2,14682.0,34.1088,34.1249,34.0926,34.1088,14682.0
2017-03-09 11:45:00,42.19,42.2,42.18,42.19,10496.0,34.1007,34.1088,34.0926,34.1007,10496.0
2017-03-09 11:50:00,42.19,42.2,42.16,42.16,15639.0,34.1007,34.1088,34.0764,34.0764,15639.0
2017-03-09 11:55:00,42.16,42.16,42.09,42.13,17501.0,34.0764,34.0764,34.0199,34.0522,17501.0
2017-03-09 12:00:00,42.14,42.16,42.11,42.15,10506.0,34.0603,34.0764,34.036,34.0684,10506.0
2017-03-09 12:05:00,42.15,42.15,42.11,42.11,6016.0,34.0684,34.0684,34.036,34.036,6016.0
2017-03-09 12:10:00,42.12,42.12,42.09,42.09,7506.0,34.0441,34.0441,34.0199,34.0199,7506.0
2017-03-09 12:15:00,42.1,42.11,42.09,42.09,7799.0,34.028,34.036,34.0199,34.0199,7799.0
2017-03-09 12:20:00,42.09,42.11,42.09,42.09,8143.0,34.0199,34.036,34.0199,34.0199,8143.0
2017-03-09 12:25:00,42.1,42.1,42.07,42.07,10404.0,34.028,34.028,34.0037,34.0037,10404.0
2017-03-09 12:30:00,42.06,42.1,42.05,42.08,9317.0,33.9956,34.028,33.9875,34.0118,9317.0
2017-03-09 12:35:00,42.07,42.09,42.05,42.06,10450.0,34.0037,34.0199,33.9875,33.9956,10450.0
2017-03-09 12:40:00,42.06,42.07,42.03,42.07,12204.0,33.9956,34.0037,33.9714,34.0037,12204.0
2017-03-09 12:45:00,42.08,42.1,42.07,42.09,8568.0,34.0118,34.028,34.0037,34.0199,8568.0
2017-03-09 12:50:00,42.1,42.12,42.09,42.12,9765.0,34.028,34.0441,34.0199,34.0441,9765.0
2017-03-09 12:55:00,42.11,42.11,42.1,42.11,10093.0,34.036,34.036,34.028,34.036,10093.0
2017-03-09 13:00:00,42.11,42.12,42.08,42.12,11276.0,34.036,34.0441,34.0118,34.0441,11276.0
2017-03-09 13:05:00,42.12,42.14,42.1,42.14,4489.0,34.0441,34.0603,34.028,34.0603,4489.0
2017-03-09 13:10:00,42.13,42.15,42.13,42.14,11869.0,34.0522,34.0684,34.0522,34.0603,11869.0
2017-03-09 13:15:00,42.13,42.14,42.12,42.13,6169.0,34.0522,34.0603,34.0441,34.0522,6169.0
2017-03-09 13:20:00,42.13,42.14,42.1,42.1,9038.0,34.0522,34.0603,34.028,34.028,9038.0
2017-03-09 13:25:00,42.11,42.12,42.09,42.09,12566.0,34.036,34.0441,34.0199,34.0199,12566.0
2017-03-09 13:30:00,42.08,42.08,42.01,42.04,12781.0,34.0118,34.0118,33.9552,33.9795,12781.0
2017-03-09 13:35:00,42.04,42.04,42.02,42.02,5900.0,33.9795,33.9795,33.9633,33.9633,5900.0
2017-03-09 13:40:00,42.03,42.04,42.01,42.02,16165.0,33.9714,33.9795,33.9552,33.9633,16165.0
2017-03-09 13:45:00,42.02,42.03,42.01,42.03,7400.0,33.9633,33.9714,33.9552,33.9714,7400.0
2017-03-09 13:50:00,42.03,42.06,42.02,42.06,7121.0,33.9714,33.9956,33.9633,33.9956,7121.0
2017-03-09 13:55:00,42.07,42.07,42.01,42.02,20762.0,34.0037,34.0037,33.9552,33.9633,20762.0
2017-03-09 14:00:00,42.02,42.02,41.9,41.91,33399.0,33.9633,33.9633,33.8663,33.8744,33399.0
2017-03-09 14:05:00,41.9,41.92,41.88,41.89,11855.0,33.8663,33.8825,33.8501,33.8582,11855.0
2017-03-09 14:10:00,41.89,41.91,41.86,41.86,13800.0,33.8582,33.8744,33.834,33.834,13800.0
2017-03-09 14:15:00,41.86,41.86,41.8,41.82,18105.0,33.834,33.834,33.7855,33.8016,18105.0
2017-03-09 14:20:00,41.81,41.87,41.81,41.86,9020.0,33.7936,33.8421,33.7936,33.834,9020.0
2017-03-09 14:25:00,41.86,41.89,41.86,41.88,12172.0,33.834,33.8582,33.834,33.8501,12172.0
2017-03-09 14:30:00,41.88,41.89,41.87,41.87,8850.0,33.8501,33.8582,33.8421,33.8421,8850.0
2017-03-09 14:35:00,41.87,41.89,41.86,41.87,16766.0,33.8421,33.8582,33.834,33.8421,16766.0
2017-03-09 14:40:00,41.86,41.88,41.83,41.87,36508.0,33.834,33.8501,33.8097,33.8421,36508.0
2017-03-09 14:45:00,41.87,41.91,41.86,41.89,17340.0,33.8421,33.8744,33.834,33.8582,17340.0
2017-03-09 14:50:00,41.88,41.92,41.88,41.91,16313.0,33.8501,33.8825,33.8501,33.8744,16313.0
2017-03-09 14:55:00,41.91,41.97,41.9,41.97,10937.0,33.8744,33.9229,33.8663,33.9229,10937.0
2017-03-09 15:00:00,41.97,42.03,41.96,42.01,15735.0,33.9229,33.9714,33.9148,33.9552,15735.0
2017-03-09 15:05:00,42.02,42.03,42.01,42.03,22833.0,33.9633,33.9714,33.9552,33.9714,22833.0
2017-03-09 15:10:00,42.04,42.04,42.02,42.02,21486.0,33.9795,33.9795,33.9633,33.9633,21486.0
2017-03-09 15:15:00,42.02,42.05,42.01,42.05,20180.0,33.9633,33.9875,33.9552,33.9875,20180.0
2017-03-09 15:20:00,42.05,42.07,41.99,41.99,23425.0,33.9875,34.0037,33.939,33.939,23425.0
2017-03-09 15:25:00,42.0,42.03,42.0,42.02,30448.0,33.9471,33.9714,33.9471,33.9633,30448.0
2017-03-09 15:30:00,42.02,42.05,42.01,42.04,50259.0,33.9633,33.9875,33.9552,33.9795,50259.0
2017-03-09 15:35:00,42.04,42.04,41.98,41.98,69025.0,33.9795,33.9795,33.931,33.931,69025.0
2017-03-09 15:40:00,41.98,42.01,41.98,42.0,56948.0,33.931,33.9552,33.931,33.9471,56948.0
2017-03-09 15:45:00,41.99,42.01,41.98,41.98,53168.0,33.939,33.9552,33.931,33.931,53168.0
2017-03-09 15:50:00,41.98,41.99,41.97,41.97,42226.0,33.931,33.939,33.9229,33.9229,42226.0
2017-03-09 15:55:00,41.97,42.01,41.97,41.98,125059.0,33.9229,33.9552,33.9229,33.931,125059.0
2017-03-10 09:30:00,42.03,42.21,42.03,42.21,65049.0,33.9714,34.1169,33.9714,34.1169,65049.0
2017-03-10 09:35:00,42.2,42.31,42.18,42.25,14070.0,34.1088,34.1977,34.0926,34.1492,14070.0
2017-03-10 09:40:00,42.23,42.23,42.17,42.17,8646.0,34.133,34.133,34.0845,34.0845,8646.0
2017-03-10 09:45:00,42.15,42.31,42.11,42.29,9582.0,34.0684,34.1977,34.036,34.1815,9582.0
2017-03-10 09:50:00,42.3,42.39,42.29,42.37,13764.0,34.1896,34.2623,34.1815,34.2462,13764.0
2017-03-10 09:55:00,42.37,42.39,42.34,42.37,7701.0,34.2462,34.2623,34.2219,34.2462,7701.0
2017-03-10 10:00:00,42.36,42.39,42.32,42.35,11738.0,34.2381,34.2623,34.2058,34.23,11738.0
2017-03-10 10:05:00,42.34,42.36,42.34,42.36,8648.0,34.2219,34.2381,34.2219,34.2381,8648.0
2017-03-10 10:10:00,42.35,42.35,42.3,42.34,31799.0,34.23,34.23,34.1896,34.2219,31799.0
2017-03-10 10:15:00,42.34,42.4,42.34,42.39,22944.0,34.2219,34.2704,34.2219,34.2623,22944.0
2017-03-10 10:20:00,42.38,42.39,42.3,42.3,9108.0,34.2543,34.2623,34.1896,34.1896,9108.0
2017-03-10 10:25:00,42.3,42.34,42.27,42.27,8471.0,34.1896,34.2219,34.1654,34.1654,8471.0
2017-03-10 10:30:00,42.26,42.26,42.17,42.18,19913.0,34.1573,34.1573,34.0845,34.0926,19913.0
2017-03-10 10:35:00,42.18,42.19,42.13,42.14,18603.0,34.0926,34.1007,34.0522,34.0603,18603.0
2017-03-10 10:40:00,42.14,42.15,42.07,42.15,9831.0,34.0603,34.0684,34.0037,34.0684,9831.0
2017-03-10 10:45:00,42.16,42.21,42.16,42.16,9457.0,34.0764,34.1169,34.0764,34.0764,9457.0
2017-03-10 10:50:00,42.16,42.23,42.16,42.23,8651.0,34.0764,34.133,34.0764,34.133,8651.0
2017-03-10 10:55:00,42.23,42.25,42.19,42.19,19394.0,34.133,34.1492,34.1007,34.1007,19394.0
2017-03-10 11:00:00,42.19,42.22,42.1,42.1,10210.0,34.1007,34.1249,34.028,34.028,10210.0
2017-03-10 11:05:00,42.09,42.18,42.09,42.17,97433.0,34.0199,34.0926,34.0199,34.0845,97433.0
2017-03-10 11:10:00,42.17,42.18,42.12,42.12,10147.0,34.0845,34.0926,34.0441,34.0441,10147.0
2017-03-10 11:15:00,42.12,42.17,42.1,42.16,18469.0,34.0441,34.0845,34.028,34.0764,18469.0
2017-03-10 11:20:00,42.17,42.21,42.17,42.21,11674.0,34.0845,34.1169,34.0845,34.1169,11674.0
2017-03-10 11:25:00,42.22,42.27,42.21,42.25,29466.0,34.1249,34.1654,34.1169,34.1492,29466.0
2017-03-10 11:30:00,42.25,42.26,42.16,42.16,40499.0,34.1492,34.1573,34.0764,34.0764,40499.0
2017-03-10 11:35:00,42.16,42.2,42.14,42.16,22430.0,34.0764,34.1088,34.0603,34.0764,22430.0
2017-03-10 11:40:00,42.16,42.18,42.13,42.14,9859.0,34.0764,34.0926,34.0522,34.0603,9859.0
2017-03-10 11:45:00,42.14,42.15,42.12,42.13,11203.0,34.0603,34.0684,34.0441,34.0522,11203.0
2017-03-10 11:50:00,42.14,42.17,42.14,42.16,14048.0,34.0603,34.0845,34.0603,34.0764,14048.0
2017-03-10 11:55:00,42.16,42.17,42.11,42.11,9427.0,34.0764,34.0845,34.036,34.036,9427.0
2017-03-10 12:00:00,42.11,42.13,42.1,42.1,11117.0,34.036,34.0522,34.028,34.028,11117.0
2017-03-10 12:05:00,42.11,42.16,42.1,42.15,9963.0,34.036,34.0764,34.028,34.0684,9963.0
2017-03-10 12:10:00,42.15,42.16,42.13,42.14,9400.0,34.0684,34.0764,34.0522,34.0603,9400.0
2017-03-10 12:15:00,42.14,42.17,42.11,42.12,17755.0,34.0603,34.0845,34.036,34.0441,17755.0
2017-03-10 12:20:00,42.13,42.16,42.12,42.16,11907.0,34.0522,34.0764,34.0441,34.0764,11907.0
2017-03-10 12:25:00,42.15,42.15,42.12,42.14,9640.0,34.0684,34.0684,34.0441,34.0603,9640.0
2017-03-10 12:30:00,42.14,42.14,42.1,42.1,5321.0,34.0603,34.0603,34.028,34.028,5321.0
2017-03-10 12:35:00,42.09,42.09,42.07,42.08,5900.0,34.0199,34.0199,34.0037,34.0118,5900.0
2017-03-10 12:40:00,42.08,42.08,42.04,42.07,8154.0,34.0118,34.0118,33.9795,34.0037,8154.0
2017-03-10 12:45:00,42.07,42.1,42.07,42.08,6535.0,34.0037,34.028,34.0037,34.0118,6535.0
2017-03-10 12:50:00,42.08,42.09,41.99,42.0,16647.0,34.0118,34.0199,33.939,33.9471,16647.0
2017-03-10 12:55:00,42.0,42.0,41.94,41.97,28427.0,33.9471,33.9471,33.8986,33.9229,28427.0
2017-03-10 13:00:00,41.97,42.0,41.96,41.98,12012.0,33.9229,33.9471,33.9148,33.931,12012.0
2017-03-10 13:05:00,41.97,41.97,41.89,41.92,22781.0,33.9229,33.9229,33.8582,33.8825,22781.0
2017-03-10 13:10:00,41.93,41.97,41.93,41.94,13751.0,33.8905,33.9229,33.8905,33.8986,13751.0
2017-03-10 13:15:00,41.94,41.97,41.94,41.96,7557.0,33.8986,33.9229,33.8986,33.9148,7557.0
2017-03-10 13:20:00,41.96,41.98,41.96,41.98,8930.0,33.9148,33.931,33.9148,33.931,8930.0
2017-03-10 13:25:00,41.97,41.99,41.95,41.98,16068.0,33.9229,33.939,33.9067,33.931,16068.0
2017-03-10 13:30:00,41.99,41.99,41.94,41.94,9567.0,33.939,33.939,33.8986,33.8986,9567.0
2017-03-10 13:35:00,41.93,41.98,41.93,41.98,8555.0,33.8905,33.931,33.8905,33.931,8555.0
2017-03-10 13:40:00,41.99,42.02,41.98,42.02,7334.0,33.939,33.9633,33.931,33.9633,7334.0
2017-03-10 13:45:00,42.02,42.1,42.02,42.09,9438.0,33.9633,34.028,33.9633,34.0199,9438.0
2017-03-10 13:50:00,42.09,42.14,42.09,42.13,20220.0,34.0199,34.0603,34.0199,34.0522,20220.0
2017-03-10 13:55:00,42.13,42.13,42.05,42.05,16255.0,34.0522,34.0522,33.9875,33.9875,16255.0
2017-03-10 14:00:00,42.07,42.1,42.05,42.09,10890.0,34.0037,34.028,33.9875,34.0199,10890.0
2017-03-10 14:05:00,42.09,42.09,42.04,42.05,25222.0,34.0199,34.0199,33.9795,33.9875,25222.0
2017-03-10 14:10:00,42.05,42.08,42.04,42.08,9515.0,33.9875,34.0118,33.9795,34.0118,9515.0
2017-03-10 14:15:00,42.08,42.12,42.07,42.11,11078.0,34.0118,34.0441,34.0037,34.036,11078.0
2017-03-10 14:20:00,42.11,42.13,42.09,42.09,14738.0,34.036,34.0522,34.0199,34.0199,14738.0
2017-03-10 14:25:00,42.08,42.12,42.08,42.11,7707.0,34.0118,34.0441,34.0118,34.036,7707.0
2017-03-10 14:30:00,42.1,42.11,42.06,42.08,14018.0,34.028,34.036,33.9956,34.0118,14018.0
2017-03-10 14:35:00,42.08,42.19,42.07,42.19,25854.0,34.0118,34.1007,34.0037,34.1007,25854.0
2017-03-10 14:40:00,42.19,42.21,42.17,42.2,16378.0,34.1007,34.1169,34.0845,34.1088,16378.0
2017-03-10 14:45:00,42.2,42.21,42.14,42.14,50624.0,34.1088,34.1169,34.0603,34.0603,50624.0
2017-03-10 14:50:00,42.15,42.16,42.14,42.16,19868.0,34.0684,34.0764,34.0603,34.0764,19868.0
2017-03-10 14:55:00,42.16,42.16,42.13,42.14,18561.0,34.0764,34.0764,34.0522,34.0603,18561.0
2017-03-10 15:00:00,42.14,42.21,42.14,42.21,18506.0,34.0603,34.1169,34.0603,34.1169,18506.0
2017-03-10 15:05:00,42.21,42.22,42.19,42.21,13851.0,34.1169,34.1249,34.1007,34.1169,13851.0
2017-03-10 15:10:00,42.21,42.26,42.21,42.26,12314.0,34.1169,34.1573,34.1169,34.1573,12314.0
2017-03-10 15:15:00,42.26,42.28,42.21,42.22,23662.0,34.1573,34.1734,34.1169,34.1249,23662.0
2017-03-10 15:20:00,42.21,42.21,42.16,42.16,31114.0,34.1169,34.1169,34.0764,34.0764,31114.0
2017-03-10 15:25:00,42.16,42.22,42.16,42.22,178033.0,34.0764,34.1249,34.0764,34.1249,178033.0
2017-03-10 15:30:00,42.23,42.25,42.18,42.18,48016.0,34.133,34.1492,34.0926,34.0926,48016.0
2017-03-10 15:35:00,42.19,42.22,42.18,42.19,55599.0,34.1007,34.1249,34.0926,34.1007,55599.0
2017-03-10 15:40:00,42.19,42.2,42.17,42.19,33907.0,34.1007,34.1088,34.0845,34.1007,33907.0
2017-03-10 15:45:00,42.2,42.2,42.14,42.15,64459.0,34.1088,34.1088,34.0603,34.0684,64459.0
2017-03-10 15:50:00,42.16,42.17,42.14,42.16,102581.0,34.0764,34.0845,34.0603,34.0764,102581.0
2017-03-10 15:55:00,42.16,42.18,42.12,42.15,227382.0,34.0764,34.0926,34.0441,34.0684,227382.0
2017-03-13 09:30:00,42.27,42.37,42.11,42.17,32322.0,34.1654,34.2462,34.036,34.0845,32322.0
2017-03-13 09:35:00,42.19,42.21,42.15,42.18,10903.0,34.1007,34.1169,34.0684,34.0926,10903.0
2017-03-13 09:40:00,42.18,42.23,42.1,42.12,24392.0,34.0926,34.133,34.028,34.0441,24392.0
2017-03-13 09:45:00,42.12,42.16,42.1,42.1,20763.0,34.0441,34.0764,34.028,34.028,20763.0
2017-03-13 09:50:00,42.1,42.13,42.07,42.12,17457.0,34.028,34.0522,34.0037,34.0441,17457.0
2017-03-13 09:55:00,42.11,42.16,42.05,42.05,13679.0,34.036,34.0764,33.9875,33.9875,13679.0
2017-03-13 10:00:00,42.05,42.18,42.04,42.15,16803.0,33.9875,34.0926,33.9795,34.0684,16803.0
2017-03-13 10:05:00,42.15,42.18,42.12,42.14,12542.0,34.0684,34.0926,34.0441,34.0603,12542.0
2017-03-13 10:10:00,42.14,42.21,42.14,42.17,11880.0,34.0603,34.1169,34.0603,34.0845,11880.0
2017-03-13 10:15:00,42.18,42.2,42.14,42.15,9597.0,34.0926,34.1088,34.0603,34.0684,9597.0
2017-03-13 10:20:00,42.16,42.16,42.12,42.15,11873.0,34.0764,34.0764,34.0441,34.0684,11873.0
2017-03-13 10:25:00,42.14,42.22,42.14,42.21,35631.0,34.0603,34.1249,34.0603,34.1169,35631.0
2017-03-13 10:30:00,42.21,42.27,42.2,42.26,24855.0,34.1169,34.1654,34.1088,34.1573,24855.0
2017-03-13 10:35:00,42.26,42.32,42.25,42.31,10295.0,34.1573,34.2058,34.1492,34.1977,10295.0
2017-03-13 10:40:00,42.3,42.33,42.26,42.26,11220.0,34.1896,34.2139,34.1573,34.1573,11220.0
2017-03-13 10:45:00,42.27,42.27,42.22,42.23,13112.0,34.1654,34.1654,34.1249,34.133,13112.0
2017-03-13 10:50:00,42.24,42.35,42.23,42.35,25866.0,34.1411,34.23,34.133,34.23,25866.0
2017-03-13 10:55:00,42.35,42.39,42.34,42.36,9687.0,34.23,34.2623,34.2219,34.2381,9687.0
2017-03-13 11:00:00,42.34,42.35,42.29,42.3,10108.0,34.2219,34.23,34.1815,34.1896,10108.0
2017-03-13 11:05:00,42.31,42.31,42.26,42.29,10037.0,34.1977,34.1977,34.1573,34.1815,10037.0
2017-03-13 11:10:00,42.3,42.31,42.28,42.28,9792.0,34.1896,34.1977,34.1734,34.1734,9792.0
2017-03-13 11:15:00,42.27,42.28,42.19,42.19,17335.0,34.1654,34.1734,34.1007,34.1007,17335.0
2017-03-13 11:20:00,42.19,42.24,42.12,42.14,58785.0,34.1007,34.1411,34.0441,34.0603,58785.0
2017-03-13 11:25:00,42.14,42.17,42.09,42.11,19816.0,34.0603,34.0845,34.0199,34.036,19816.0
2017-03-13 11:30:00,42.11,42.13,42.08,42.09,11759.0,34.036,34.0522,34.0118,34.0199,11759.0
2017-03-13 11:35:00,42.1,42.16,42.09,42.16,9250.0,34.028,34.0764,34.0199,34.0764,9250.0
2017-03-13 11:40:00,42.16,42.18,42.14,42.18,8248.0,34.0764,34.0926,34.0603,34.0926,8248.0
2017-03-13 11:45:00,42.17,42.18,42.16,42.16,9336.0,34.0845,34.0926,34.0764,34.0764,9336.0
2017-03-13 11:50:00,42.15,42.18,42.14,42.16,14137.0,34.0684,34.0926,34.0603,34.0764,14137.0
2017-03-13 11:55:00,42.17,42.2,42.16,42.2,10489.0,34.0845,34.1088,34.0764,34.1088,10489.0
2017-03-13 12:00:00,42.2,42.21,42.19,42.2,16799.0,34.1088,34.1169,34.1007,34.1088,16799.0
2017-03-13 12:05:00,42.2,42.21,42.15,42.16,10651.0,34.1088,34.1169,34.0684,34.0764,10651.0
2017-03-13 12:10:00,42.16,42.17,42.15,42.17,6780.0,34.0764,34.0845,34.0684,34.0845,6780.0
2017-03-13 12:15:00,42.17,42.17,42.13,42.16,11510.0,34.0845,34.0845,34.0522,34.0764,11510.0
2017-03-13 12:20:00,42.16,42.16,42.13,42.14,8053.0,34.0764,34.0764,34.0522,34.0603,8053.0
2017-03-13 12:25:00,42.14,42.16,42.13,42.15,9727.0,34.0603,34.0764,34.0522,34.0684,9727.0
2017-03-13 12:30:00,42.16,42.16,42.12,42.12,9811.0,34.0764,34.0764,34.0441,34.0441,9811.0
2017-03-13 12:35:00,42.11,42.12,42.1,42.11,9400.0,34.036,34.0441,34.028,34.036,9400.0
2017-03-13 12:40:00,42.11,42.14,42.1,42.13,9960.0,34.036,34.0603,34.028,34.0522,9960.0
2017-03-13 12:45:00,42.13,42.16,42.13,42.16,12095.0,34.0522,34.0764,34.0522,34.0764,12095.0
2017-03-13 12:50:00,42.16,42.16,42.13,42.14,5293.0,34.0764,34.0764,34.0522,34.0603,5293.0
2017-03-13 12:55:00,42.15,42.16,42.14,42.15,8640.0,34.0684,34.0764,34.0603,34.0684,8640.0
2017-03-13 13:00:00,42.15,42.15,42.13,42.13,13847.0,34.0684,34.0684,34.0522,34.0522,13847.0
2017-03-13 13:05:00,42.14,42.14,42.1,42.13,12182.0,34.0603,34.0603,34.028,34.0522,12182.0
2017-03-13 13:10:00,42.13,42.13,42.08,42.11,14074.0,34.0522,34.0522,34.0118,34.036,14074.0
2017-03-13 13:15:00,42.11,42.13,42.09,42.09,10849.0,34.036,34.0522,34.0199,34.0199,10849.0
2017-03-13 13:20:00,42.09,42.09,42.05,42.05,7179.0,34.0199,34.0199,33.9875,33.9875,7179.0
2017-03-13 13:25:00,42.05,42.09,42.04,42.07,17672.0,33.9875,34.0199,33.9795,34.0037,17672.0
2017-03-13 13:30:00,42.07,42.07,42.02,42.03,12885.0,34.0037,34.0037,33.9633,33.9714,12885.0
2017-03-13 13:35:00,42.03,42.03,41.97,41.98,13572.0,33.9714,33.9714,33.9229,33.931,13572.0
2017-03-13 13:40:00,41.98,42.02,41.97,42.01,16840.0,33.931,33.9633,33.9229,33.9552,16840.0
2017-03-13 13:45:00,42.01,42.02,41.98,41.98,12058.0,33.9552,33.9633,33.931,33.931,12058.0
2017-03-13 13:50:00,41.98,41.99,41.98,41.99,7400.0,33.931,33.939,33.931,33.939,7400.0
2017-03-13 13:55:00,41.98,41.99,41.94,41.94,14158.0,33.931,33.939,33.8986,33.8986,14158.0
2017-03-13 14:00:00,41.94,42.01,41.93,42.0,15521.0,33.8986,33.9552,33.8905,33.9471,15521.0
2017-03-13 14:05:00,42.0,42.02,41.98,41.98,12440.0,33.9471,33.9633,33.931,33.931,12440.0
2017-03-13 14:10:00,41.99,42.04,41.97,42.04,18943.0,33.939,33.9795,33.9229,33.9795,18943.0
2017-03-13 14:15:00,42.04,42.06,42.0,42.0,11740.0,33.9795,33.9956,33.9471,33.9471,11740.0
2017-03-13 14:20:00,42.0,42.01,41.98,41.99,18557.0,33.9471,33.9552,33.931,33.939,18557.0
2017-03-13 14:25:00,41.99,42.04,41.98,42.02,18388.0,33.939,33.9795,33.931,33.9633,18388.0
2017-03-13 14:30:00,42.0,42.03,41.98,42.01,15874.0,33.9471,33.9714,33.931,33.9552,15874.0
2017-03-13 14:35:00,42.02,42.04,42.0,42.02,13658.0,33.9633,33.9795,33.9471,33.9633,13658.0
2017-03-13 14:40:00,42.02,42.03,42.01,42.02,6831.0,33.9633,33.9714,33.9552,33.9633,6831.0
2017-03-13 14:45:00,42.01,42.02,41.98,41.99,18364.0,33.9552,33.9633,33.931,33.939,18364.0
2017-03-13 14:50:00,41.98,42.03,41.98,42.02,15565.0,33.931,33.9714,33.931,33.9633,15565.0
2017-03-13 14:55:00,42.02,42.03,41.99,41.99,15673.0,33.9633,33.9714,33.939,33.939,15673.0
2017-03-13 15:00:00,42.0,42.0,41.97,41.98,15944.0,33.9471,33.9471,33.9229,33.931,15944.0
2017-03-13 15:05:00,41.98,42.02,41.97,42.01,25564.0,33.931,33.9633,33.9229,33.9552,25564.0
2017-03-13 15:10:00,42.01,42.05,42.0,42.04,26494.0,33.9552,33.9875,33.9471,33.9795,26494.0
2017-03-13 15:15:00,42.04,42.04,41.99,42.0,14111.0,33.9795,33.9795,33.939,33.9471,14111.0
2017-03-13 15:20:00,42.0,42.02,41.99,42.0,25780.0,33.9471,33.9633,33.939,33.9471,25780.0
2017-03-13 15:25:00,42.01,42.04,42.0,42.0,30637.0,33.9552,33.9795,33.9471,33.9471,30637.0
2017-03-13 15:30:00,42.01,42.02,41.99,42.01,39165.0,33.9552,33.9633,33.939,33.9552,39165.0
2017-03-13 15:35:00,42.0,42.06,42.0,42.05,84580.0,33.9471,33.9956,33.9471,33.9875,84580.0
2017-03-13 15:40:00,42.05,42.08,42.04,42.05,59421.0,33.9875,34.0118,33.9795,33.9875,59421.0
2017-03-13 15:45:00,42.05,42.08,42.04,42.06,57010.0,33.9875,34.0118,33.9795,33.9956,57010.0
2017-03-13 15:50:00,42.05,42.07,42.03,42.03,51896.0,33.9875,34.0037,33.9714,33.9714,51896.0
2017-03-13 15:55:00,42.03,42.04,41.98,41.99,244352.0,33.9714,33.9795,33.931,33.939,244352.0
2017-03-14 09:30:00,41.99,42.0,41.85,41.92,40669.0,33.939,33.9471,33.8259,33.8825,40669.0
2017-03-14 09:35:00,41.91,41.93,41.81,41.93,30541.0,33.8744,33.8905,33.7936,33.8905,30541.0
2017-03-14 09:40:00,41.93,42.09,41.93,42.06,25383.0,33.8905,34.0199,33.8905,33.9956,25383.0
2017-03-14 09:45:00,42.06,42.06,41.98,42.05,16528.0,33.9956,33.9956,33.931,33.9875,16528.0
2017-03-14 09:50:00,42.06,42.1,42.02,42.09,31364.0,33.9956,34.028,33.9633,34.0199,31364.0
2017-03-14 09:55:00,42.08,42.09,41.98,42.01,15102.0,34.0118,34.0199,33.931,33.9552,15102.0
2017-03-14 10:00:00,42.02,42.02,41.81,41.81,28273.0,33.9633,33.9633,33.7936,33.7936,28273.0
2017-03-14 10:05:00,41.79,41.8,41.74,41.77,15854.0,33.7774,33.7855,33.737,33.7612,15854.0
2017-03-14 10:10:00,41.8,41.9,41.8,41.9,9182.0,33.7855,33.8663,33.7855,33.8663,9182.0
2017-03-14 10:15:00,41.92,41.97,41.88,41.88,19357.0,33.8825,33.9229,33.8501,33.8501,19357.0
2017-03-14 10:20:00,41.87,41.94,41.86,41.92,24420.0,33.8421,33.8986,33.834,33.8825,24420.0
2017-03-14 10:25:00,41.93,42.0,41.91,41.97,18831.0,33.8905,33.9471,33.8744,33.9229,18831.0
2017-03-14 10:30:00,41.96,41.98,41.93,41.97,11900.0,33.9148,33.931,33.8905,33.9229,11900.0
2017-03-14 10:35:00,41.96,42.01,41.96,42.01,21633.0,33.9148,33.9552,33.9148,33.9552,21633.0
2017-03-14 10:40:00,42.0,42.0,41.92,41.96,31527.0,33.9471,33.9471,33.8825,33.9148,31527.0
2017-03-14 10:45:00,41.95,41.96,41.92,41.96,13937.0,33.9067,33.9148,33.8825,33.9148,13937.0
2017-03-14 10:50:00,41.96,41.99,41.94,41.96,19790.0,33.9148,33.939,33.8986,33.9148,19790.0
2017-03-14 10:55:00,41.97,42.07,41.97,42.07,15689.0,33.9229,34.0037,33.9229,34.0037,15689.0
2017-03-14 11:00:00,42.06,42.08,42.04,42.06,16644.0,33.9956,34.0118,33.9795,33.9956,16644.0
2017-03-14 11:05:00,42.05,42.06,42.0,42.02,16601.0,33.9875,33.9956,33.9471,33.9633,16601.0
2017-03-14 11:10:00,42.02,42.02,41.99,42.0,16236.0,33.9633,33.9633,33.939,33.9471,16236.0
2017-03-14 11:15:00,42.0,42.07,41.98,42.0,18504.0,33.9471,34.0037,33.931,33.9471,18504.0
2017-03-14 11:20:00,42.0,42.03,41.98,41.98,10622.0,33.9471,33.9714,33.931,33.931,10622.0
2017-03-14 11:25:00,41.98,42.03,41.95,41.97,14559.0,33.931,33.9714,33.9067,33.9229,14559.0
2017-03-14 11:30:00,41.97,42.02,41.96,42.0,15079.0,33.9229,33.9633,33.9148,33.9471,15079.0
2017-03-14 11:35:00,42.0,42.03,41.99,42.0,11438.0,33.9471,33.9714,33.939,33.9471,11438.0
2017-03-14 11:40:00,42.01,42.04,42.0,42.01,12163.0,33.9552,33.9795,33.9471,33.9552,12163.0
2017-03-14 11:45:00,42.01,42.03,41.98,41.98,14464.0,33.9552,33.9714,33.931,33.931,14464.0
2017-03-14 11:50:00,41.98,42.02,41.9,41.9,41960.0,33.931,33.9633,33.8663,33.8663,41960.0
2017-03-14 11:55:00,41.9,41.95,41.9,41.94,18439.0,33.8663,33.9067,33.8663,33.8986,18439.0
2017-03-14 12:00:00,41.94,41.95,41.85,41.92,69647.0,33.8986,33.9067,33.8259,33.8825,69647.0
2017-03-14 12:05:00,41.92,42.01,41.92,41.96,24079.0,33.8825,33.9552,33.8825,33.9148,24079.0
2017-03-14 12:10:00,41.97,41.99,41.93,41.97,22732.0,33.9229,33.939,33.8905,33.9229,22732.0
2017-03-14 12:15:00,41.97,41.97,41.92,41.94,26918.0,33.9229,33.9229,33.8825,33.8986,26918.0
2017-03-14 12:20:00,41.95,42.01,41.94,41.99,11427.0,33.9067,33.9552,33.8986,33.939,11427.0
2017-03-14 12:25:00,41.99,42.04,41.98,42.01,13065.0,33.939,33.9795,33.931,33.9552,13065.0
2017-03-14 12:30:00,42.01,42.01,41.95,41.95,12028.0,33.9552,33.9552,33.9067,33.9067,12028.0
2017-03-14 12:35:00,41.94,41.95,41.92,41.95,24440.0,33.8986,33.9067,33.8825,33.9067,24440.0
2017-03-14 12:40:00,41.96,41.98,41.94,41.96,14510.0,33.9148,33.931,33.8986,33.9148,14510.0
2017-03-14 12:45:00,41.97,41.98,41.94,41.95,10373.0,33.9229,33.931,33.8986,33.9067,10373.0
2017-03-14 12:50:00,41.94,41.95,41.84,41.86,19418.0,33.8986,33.9067,33.8178,33.834,19418.0
2017-03-14 12:55:00,41.86,41.88,41.86,41.88,8943.0,33.834,33.8501,33.834,33.8501,8943.0
2017-03-14 13:00:00,41.88,41.9,41.87,41.89,9000.0,33.8501,33.8663,33.8421,33.8582,9000.0
2017-03-14 13:05:00,41.9,41.92,41.88,41.89,11581.0,33.8663,33.8825,33.8501,33.8582,11581.0
2017-03-14 13:10:00,41.89,41.96,41.89,41.94,15629.0,33.8582,33.9148,33.8582,33.8986,15629.0
2017-03-14 13:15:00,41.94,42.0,41.94,41.96,14240.0,33.8986,33.9471,33.8986,33.9148,14240.0
2017-03-14 13:20:00,41.96,41.97,41.95,41.97,8438.0,33.9148,33.9229,33.9067,33.9229,8438.0
2017-03-14 13:25:00,41.97,41.98,41.95,41.96,17742.0,33.9229,33.931,33.9067,33.9148,17742.0
2017-03-14 13:30:00,41.95,41.99,41.93,41.98,19790.0,33.9067,33.939,33.8905,33.931,19790.0
2017-03-14 13:35:00,41.98,41.98,41.94,41.95,31957.0,33.931,33.931,33.8986,33.9067,31957.0
2017-03-14 13:40:00,41.96,41.97,41.95,41.96,8975.0,33.9148,33.9229,33.9067,33.9148,8975.0
2017-03-14 13:45:00,41.96,41.98,41.95,41.96,17036.0,33.9148,33.931,33.9067,33.9148,17036.0
2017-03-14 13:50:00,41.97,41.98,41.95,41.96,14295.0,33.9229,33.931,33.9067,33.9148,14295.0
2017-03-14 13:55:00,41.97,42.0,41.96,41.98,58743.0,33.9229,33.9471,33.9148,33.931,58743.0
2017-03-14 14:00:00,41.98,42.0,41.97,42.0,23716.0,33.931,33.9471,33.9229,33.9471,23716.0
2017-03-14 14:05:00,42.01,42.04,42.0,42.03,20296.0,33.9552,33.9795,33.9471,33.9714,20296.0
2017-03-14 14:10:00,42.03,42.04,42.01,42.02,14013.0,33.9714,33.9795,33.9552,33.9633,14013.0
2017-03-14 14:15:00,42.02,42.03,41.96,41.98,16946.0,33.9633,33.9714,33.9148,33.931,16946.0
2017-03-14 14:20:00,41.98,42.0,41.94,41.95,17013.0,33.931,33.9471,33.8986,33.9067,17013.0
2017-03-14 14:25:00,41.95,42.0,41.95,41.99,13261.0,33.9067,33.9471,33.9067,33.939,13261.0
2017-03-14 14:30:00,41.99,42.02,41.99,42.01,16938.0,33.939,33.9633,33.939,33.9552,16938.0
2017-03-14 14:35:00,42.0,42.01,41.97,41.98,17849.0,33.9471,33.9552,33.9229,33.931,17849.0
2017-03-14 14:40:00,41.98,42.03,41.97,42.01,21102.0,33.931,33.9714,33.9229,33.9552,21102.0
2017-03-14 14:45:00,42.02,42.02,41.98,41.98,19637.0,33.9633,33.9633,33.931,33.931,19637.0
2017-03-14 14:50:00,41.98,42.01,41.95,41.99,15123.0,33.931,33.9552,33.9067,33.939,15123.0
2017-03-14 14:55:00,42.0,42.02,41.98,42.01,14169.0,33.9471,33.9633,33.931,33.9552,14169.0
2017-03-14 15:00:00,42.0,42.06,42.0,42.06,34140.0,33.9471,33.9956,33.9471,33.9956,34140.0
2017-03-14 15:05:00,42.05,42.14,42.05,42.14,16005.0,33.9875,34.0603,33.9875,34.0603,16005.0
2017-03-14 15:10:00,42.13,42.16,42.12,42.13,44608.0,34.0522,34.0764,34.0441,34.0522,44608.0
2017-03-14 15:15:00,42.12,42.15,42.12,42.13,50994.0,34.0441,34.0684,34.0441,34.0522,50994.0
2017-03-14 15:20:00,42.12,42.13,42.1,42.13,39780.0,34.0441,34.0522,34.028,34.0522,39780.0
2017-03-14 15:25:00,42.13,42.13,42.12,42.13,19322.0,34.0522,34.0522,34.0441,34.0522,19322.0
2017-03-14 15:30:00,42.13,42.14,42.1,42.14,64115.0,34.0522,34.0603,34.028,34.0603,64115.0
2017-03-14 15:35:00,42.14,42.15,42.1,42.11,80222.0,34.0603,34.0684,34.028,34.036,80222.0
2017-03-14 15:40:00,42.11,42.11,42.1,42.11,40462.0,34.036,34.036,34.028,34.036,40462.0
2017-03-14 15:45:00,42.11,42.13,42.08,42.09,45504.0,34.036,34.0522,34.0118,34.0199,45504.0
2017-03-14 15:50:00,42.08,42.1,42.07,42.08,42128.0,34.0118,34.028,34.0037,34.0118,42128.0
2017-03-14 15:55:00,42.07,42.08,42.0,42.04,181718.0,34.0037,34.0118,33.9471,33.9795,181718.0
2017-03-15 09:30:00,42.31,42.33,41.96,42.14,47213.0,34.1977,34.2139,33.9148,34.0603,47213.0
2017-03-15 09:35:00,42.16,42.18,42.07,42.09,14426.0,34.0764,34.0926,34.0037,34.0199,14426.0
2017-03-15 09:40:00,42.07,42.11,42.06,42.1,10200.0,34.0037,34.036,33.9956,34.028,10200.0
2017-03-15 09:45:00,42.1,42.12,42.07,42.09,8984.0,34.028,34.0441,34.0037,34.0199,8984.0
2017-03-15 09:50:00,42.1,42.1,42.05,42.05,7537.0,34.028,34.028,33.9875,33.9875,7537.0
2017-03-15 09:55:00,42.05,42.06,42.03,42.06,9051.0,33.9875,33.9956,33.9714,33.9956,9051.0
2017-03-15 10:00:00,42.07,42.09,41.99,42.0,9271.0,34.0037,34.0199,33.939,33.9471,9271.0
2017-03-15 10:05:00,42.02,42.03,41.96,41.97,7183.0,33.9633,33.9714,33.9148,33.9229,7183.0
2017-03-15 10:10:00,41.97,42.0,41.94,41.98,10364.0,33.9229,33.9471,33.8986,33.931,10364.0
2017-03-15 10:15:00,41.98,41.98,41.89,41.9,8782.0,33.931,33.931,33.8582,33.8663,8782.0
2017-03-15 10:20:00,41.92,41.99,41.92,41.95,12619.0,33.8825,33.939,33.8825,33.9067,12619.0
2017-03-15 10:25:00,41.96,42.02,41.96,42.02,6429.0,33.9148,33.9633,33.9148,33.9633,6429.0
2017-03-15 10:30:00,42.03,42.05,41.97,42.03,54136.0,33.9714,33.9875,33.9229,33.9714,54136.0
2017-03-15 10:35:00,42.02,42.05,41.97,41.98,37755.0,33.9633,33.9875,33.9229,33.931,37755.0
2017-03-15 10:40:00,41.99,42.01,41.98,41.98,13189.0,33.939,33.9552,33.931,33.931,13189.0
2017-03-15 10:45:00,41.99,42.02,41.97,42.02,7800.0,33.939,33.9633,33.9229,33.9633,7800.0
2017-03-15 10:50:00,42.01,42.02,41.99,42.01,4650.0,33.9552,33.9633,33.939,33.9552,4650.0
2017-03-15 10:55:00,42.02,42.05,42.01,42.02,9890.0,33.9633,33.9875,33.9552,33.9633,9890.0
2017-03-15 11:00:00,42.02,42.07,42.01,42.07,14016.0,33.9633,34.0037,33.9552,34.0037,14016.0
2017-03-15 11:05:00,42.06,42.06,42.01,42.05,25151.0,33.9956,33.9956,33.9552,33.9875,25151.0
2017-03-15 11:10:00,42.05,42.06,42.03,42.03,7165.0,33.9875,33.9956,33.9714,33.9714,7165.0
2017-03-15 11:15:00,42.03,42.04,42.0,42.01,10890.0,33.9714,33.9795,33.9471,33.9552,10890.0
2017-03-15 11:20:00,42.01,42.02,42.0,42.01,16758.0,33.9552,33.9633,33.9471,33.9552,16758.0
2017-03-15 11:25:00,42.01,42.06,42.0,42.04,18338.0,33.9552,33.9956,33.9471,33.9795,18338.0
2017-03-15 11:30:00,42.04,42.04,42.01,42.03,14760.0,33.9795,33.9795,33.9552,33.9714,14760.0
2017-03-15 11:35:00,42.04,42.05,42.02,42.05,10037.0,33.9795,33.9875,33.9633,33.9875,10037.0
2017-03-15 11:40:00,42.05,42.12,42.04,42.05,18732.0,33.9875,34.0441,33.9795,33.9875,18732.0
2017-03-15 11:45:00,42.05,42.06,42.01,42.03,16925.0,33.9875,33.9956,33.9552,33.9714,16925.0
2017-03-15 11:50:00,42.03,42.08,42.03,42.05,28326.0,33.9714,34.0118,33.9714,33.9875,28326.0
2017-03-15 11:55:00,42.05,42.06,42.04,42.05,20211.0,33.9875,33.9956,33.9795,33.9875,20211.0
2017-03-15 12:00:00,42.05,42.06,42.04,42.05,12458.0,33.9875,33.9956,33.9795,33.9875,12458.0
2017-03-15 12:05:00,42.05,42.13,42.04,42.11,30823.0,33.9875,34.0522,33.9795,34.036,30823.0
2017-03-15 12:10:00,42.1,42.11,42.05,42.05,4712.0,34.028,34.036,33.9875,33.9875,4712.0
2017-03-15 12:15:00,42.07,42.12,42.05,42.09,9392.0,34.0037,34.0441,33.9875,34.0199,9392.0
2017-03-15 12:20:00,42.09,42.16,42.09,42.16,6806.0,34.0199,34.0764,34.0199,34.0764,6806.0
2017-03-15 12:25:00,42.18,42.18,42.09,42.09,14259.0,34.0926,34.0926,34.0199,34.0199,14259.0
2017-03-15 12:30:00,42.09,42.11,42.06,42.1,9521.0,34.0199,34.036,33.9956,34.028,9521.0
2017-03-15 12:35:00,42.1,42.14,42.08,42.12,7545.0,34.028,34.0603,34.0118,34.0441,7545.0
2017-03-15 12:40:00,42.12,42.14,42.11,42.12,12413.0,34.0441,34.0603,34.036,34.0441,12413.0
2017-03-15 12:45:00,42.13,42.16,42.11,42.16,6636.0,34.0522,34.0764,34.036,34.0764,6636.0
2017-03-15 12:50:00,42.15,42.16,42.1,42.11,9450.0,34.0684,34.0764,34.028,34.036,9450.0
2017-03-15 12:55:00,42.1,42.11,42.08,42.08,4921.0,34.028,34.036,34.0118,34.0118,4921.0
2017-03-15 13:00:00,42.07,42.1,42.06,42.09,10295.0,34.0037,34.028,33.9956,34.0199,10295.0
2017-03-15 13:05:00,42.1,42.11,42.09,42.1,8664.0,34.028,34.036,34.0199,34.028,8664.0
2017-03-15 13:10:00,42.1,42.1,42.06,42.06,6583.0,34.028,34.028,33.9956,33.9956,6583.0
2017-03-15 13:15:00,42.06,42.07,42.04,42.05,18437.0,33.9956,34.0037,33.9795,33.9875,18437.0
2017-03-15 13:20:00,42.06,42.07,42.05,42.06,6800.0,33.9956,34.0037,33.9875,33.9956,6800.0
2017-03-15 13:25:00,42.06,42.07,42.05,42.07,7203.0,33.9956,34.0037,33.9875,34.0037,7203.0
2017-03-15 13:30:00,42.07,42.07,42.05,42.07,7235.0,34.0037,34.0037,33.9875,34.0037,7235.0
2017-03-15 13:35:00,42.06,42.09,42.06,42.07,8669.0,33.9956,34.0199,33.9956,34.0037,8669.0
2017-03-15 13:40:00,42.08,42.09,42.07,42.07,6013.0,34.0118,34.0199,34.0037,34.0037,6013.0
2017-03-15 13:45:00,42.06,42.08,42.06,42.08,6572.0,33.9956,34.0118,33.9956,34.0118,6572.0
2017-03-15 13:50:00,42.08,42.08,42.04,42.05,5950.0,34.0118,34.0118,33.9795,33.9875,5950.0
2017-03-15 13:55:00,42.06,42.09,42.0,42.09,22793.0,33.9956,34.0199,33.9471,34.0199,22793.0
2017-03-15 14:00:00,42.11,42.23,42.06,42.23,52714.0,34.036,34.133,33.9956,34.133,52714.0
2017-03-15 14:05:00,42.24,42.26,42.16,42.17,21287.0,34.1411,34.1573,34.0764,34.0845,21287.0
2017-03-15 14:10:00,42.17,42.24,42.17,42.21,15199.0,34.0845,34.1411,34.0845,34.1169,15199.0
2017-03-15 14:15:00,42.21,42.25,42.18,42.21,14942.0,34.1169,34.1492,34.0926,34.1169,14942.0
2017-03-15 14:20:00,42.21,42.24,42.21,42.23,14488.0,34.1169,34.1411,34.1169,34.133,14488.0
2017-03-15 14:25:00,42.22,42.28,42.21,42.22,24407.0,34.1249,34.1734,34.1169,34.1249,24407.0
2017-03-15 14:30:00,42.21,42.23,42.15,42.21,50856.0,34.1169,34.133,34.0684,34.1169,50856.0
2017-03-15 14:35:00,42.22,42.24,42.17,42.22,50289.0,34.1249,34.1411,34.0845,34.1249,50289.0
2017-03-15 14:40:00,42.22,42.23,42.19,42.21,18485.0,34.1249,34.133,34.1007,34.1169,18485.0
2017-03-15 14:45:00,42.21,42.29,42.21,42.27,24040.0,34.1169,34.1815,34.1169,34.1654,24040.0
2017-03-15 14:50:00,42.27,42.28,42.22,42.27,31185.0,34.1654,34.1734,34.1249,34.1654,31185.0
2017-03-15 14:55:00,42.27,42.28,42.21,42.22,37454.0,34.1654,34.1734,34.1169,34.1249,37454.0
2017-03-15 15:00:00,42.22,42.27,42.21,42.24,39280.0,34.1249,34.1654,34.1169,34.1411,39280.0
2017-03-15 15:05:00,42.23,42.28,42.23,42.27,13308.0,34.133,34.1734,34.133,34.1654,13308.0
2017-03-15 15:10:00,42.28,42.33,42.26,42.33,21661.0,34.1734,34.2139,34.1573,34.2139,21661.0
2017-03-15 15:15:00,42.33,42.39,42.32,42.39,67454.0,34.2139,34.2623,34.2058,34.2623,67454.0
2017-03-15 15:20:00,42.39,42.39,42.37,42.38,20043.0,34.2623,34.2623,34.2462,34.2543,20043.0
2017-03-15 15:25:00,42.38,42.4,42.37,42.39,18212.0,34.2543,34.2704,34.2462,34.2623,18212.0
2017-03-15 15:30:00,42.4,42.41,42.36,42.4,56181.0,34.2704,34.2785,34.2381,34.2704,56181.0
2017-03-15 15:35:00,42.4,42.44,42.39,42.43,53944.0,34.2704,34.3028,34.2623,34.2947,53944.0
2017-03-15 15:40:00,42.43,42.44,42.37,42.37,53322.0,34.2947,34.3028,34.2462,34.2462,53322.0
2017-03-15 15:45:00,42.38,42.38,42.29,42.31,50584.0,34.2543,34.2543,34.1815,34.1977,50584.0
2017-03-15 15:50:00,42.31,42.33,42.26,42.26,92976.0,34.1977,34.2139,34.1573,34.1573,92976.0
2017-03-15 15:55:00,42.26,42.29,42.2,42.22,198939.0,34.1573,34.1815,34.1088,34.1249,198939.0
2017-03-16 09:30:00,42.23,42.44,42.02,42.43,25814.0,34.133,34.3028,33.9633,34.2947,25814.0
2017-03-16 09:35:00,42.41,42.41,42.23,42.29,17330.0,34.2785,34.2785,34.133,34.1815,17330.0
2017-03-16 09:40:00,42.26,42.26,42.06,42.12,29201.0,34.1573,34.1573,33.9956,34.0441,29201.0
2017-03-16 09:45:00,42.13,42.25,42.1,42.22,34385.0,34.0522,34.1492,34.028,34.1249,34385.0
2017-03-16 09:50:00,42.23,42.23,42.17,42.18,16007.0,34.133,34.133,34.0845,34.0926,16007.0
2017-03-16 09:55:00,42.19,42.23,42.18,42.22,15549.0,34.1007,34.133,34.0926,34.1249,15549.0
2017-03-16 10:00:00,42.23,42.34,42.22,42.32,26650.0,34.133,34.2219,34.1249,34.2058,26650.0
2017-03-16 10:05:00,42.32,42.33,42.27,42.31,23214.0,34.2058,34.2139,34.1654,34.1977,23214.0
2017-03-16 10:10:00,42.3,42.32,42.28,42.32,14974.0,34.1896,34.2058,34.1734,34.2058,14974.0
2017-03-16 10:15:00,42.33,42.33,42.28,42.28,12300.0,34.2139,34.2139,34.1734,34.1734,12300.0
2017-03-16 10:20:00,42.29,42.3,42.21,42.21,17057.0,34.1815,34.1896,34.1169,34.1169,17057.0
2017-03-16 10:25:00,42.22,42.25,42.21,42.23,13906.0,34.1249,34.1492,34.1169,34.133,13906.0
2017-03-16 10:30:00,42.24,42.31,42.24,42.3,13592.0,34.1411,34.1977,34.1411,34.1896,13592.0
2017-03-16 10:35:00,42.3,42.3,42.21,42.21,21047.0,34.1896,34.1896,34.1169,34.1169,21047.0
2017-03-16 10:40:00,42.2,42.27,42.18,42.27,19961.0,34.1088,34.1654,34.0926,34.1654,19961.0
2017-03-16 10:45:00,42.27,42.3,42.24,42.3,12793.0,34.1654,34.1896,34.1411,34.1896,12793.0
2017-03-16 10:50:00,42.3,42.31,42.25,42.25,13175.0,34.1896,34.1977,34.1492,34.1492,13175.0
2017-03-16 10:55:00,42.25,42.25,42.21,42.23,16459.0,34.1492,34.1492,34.1169,34.133,16459.0
2017-03-16 11:00:00,42.24,42.25,42.15,42.18,20166.0,34.1411,34.1492,34.0684,34.0926,20166.0
2017-03-16 11:05:00,42.17,42.17,42.13,42.16,29034.0,34.0845,34.0845,34.0522,34.0764,29034.0
2017-03-16 11:10:00,42.16,42.16,42.13,42.13,11007.0,34.0764,34.0764,34.0522,34.0522,11007.0
2017-03-16 11:15:00,42.13,42.13,42.06,42.07,14995.0,34.0522,34.0522,33.9956,34.0037,14995.0
2017-03-16 11:20:00,42.07,42.09,42.03,42.05,25989.0,34.0037,34.0199,33.9714,33.9875,25989.0
2017-03-16 11:25:00,42.04,42.09,42.03,42.06,18019.0,33.9795,34.0199,33.9714,33.9956,18019.0
2017-03-16 11:30:00,42.05,42.08,42.05,42.05,18305.0,33.9875,34.0118,33.9875,33.9875,18305.0
2017-03-16 11:35:00,42.05,42.06,42.03,42.06,109997.0,33.9875,33.9956,33.9714,33.9956,109997.0
2017-03-16 11:40:00,42.07,42.1,42.05,42.06,30521.0,34.0037,34.028,33.9875,33.9956,30521.0
2017-03-16 11:45:00,42.07,42.12,42.06,42.08,32145.0,34.0037,34.0441,33.9956,34.0118,32145.0
2017-03-16 11:50:00,42.08,42.09,42.07,42.08,25872.0,34.0118,34.0199,34.0037,34.0118,25872.0
2017-03-16 11:55:00,42.08,42.16,42.06,42.15,24309.0,34.0118,34.0764,33.9956,34.0684,24309.0
2017-03-16 12:00:00,42.16,42.17,42.14,42.16,134556.0,34.0764,34.0845,34.0603,34.0764,134556.0
2017-03-16 12:05:00,42.16,42.24,42.14,42.2,53445.0,34.0764,34.1411,34.0603,34.1088,53445.0
2017-03-16 12:10:00,42.2,42.21,42.17,42.18,16083.0,34.1088,34.1169,34.0845,34.0926,16083.0
2017-03-16 12:15:00,42.18,42.19,42.12,42.13,29389.0,34.0926,34.1007,34.0441,34.0522,29389.0
2017-03-16 12:20:00,42.14,42.16,42.11,42.14,25139.0,34.0603,34.0764,34.036,34.0603,25139.0
2017-03-16 12:25:00,42.15,42.17,42.12,42.13,23158.0,34.0684,34.0845,34.0441,34.0522,23158.0
2017-03-16 12:30:00,42.13,42.16,42.12,42.12,11183.0,34.0522,34.0764,34.0441,34.0441,11183.0
2017-03-16 12:35:00,42.13,42.15,42.12,42.14,10937.0,34.0522,34.0684,34.0441,34.0603,10937.0
2017-03-16 12:40:00,42.13,42.18,42.13,42.16,17760.0,34.0522,34.0926,34.0522,34.0764,17760.0
2017-03-16 12:45:00,42.16,42.17,42.13,42.13,112795.0,34.0764,34.0845,34.0522,34.0522,112795.0
2017-03-16 12:50:00,42.13,42.18,42.13,42.16,26147.0,34.0522,34.0926,34.0522,34.0764,26147.0
2017-03-16 12:55:00,42.17,42.27,42.16,42.24,171823.0,34.0845,34.1654,34.0764,34.1411,171823.0
2017-03-16 13:00:00,42.24,42.26,42.18,42.23,136645.0,34.1411,34.1573,34.0926,34.133,136645.0
2017-03-16 13:05:00,42.23,42.24,42.18,42.2,32469.0,34.133,34.1411,34.0926,34.1088,32469.0
2017-03-16 13:10:00,42.2,42.24,42.2,42.24,16638.0,34.1088,34.1411,34.1088,34.1411,16638.0
2017-03-16 13:15:00,42.24,42.25,42.19,42.2,36313.0,34.1411,34.1492,34.1007,34.1088,36313.0
2017-03-16 13:20:00,42.2,42.23,42.18,42.19,25360.0,34.1088,34.133,34.0926,34.1007,25360.0
2017-03-16 13:25:00,42.19,42.2,42.17,42.19,34544.0,34.1007,34.1088,34.0845,34.1007,34544.0
2017-03-16 13:30:00,42.2,42.2,42.17,42.2,47713.0,34.1088,34.1088,34.0845,34.1088,47713.0
2017-03-16 13:35:00,42.2,42.21,42.17,42.18,30998.0,34.1088,34.1169,34.0845,34.0926,30998.0
2017-03-16 13:40:00,42.19,42.2,42.17,42.2,15938.0,34.1007,34.1088,34.0845,34.1088,15938.0
2017-03-16 13:45:00,42.19,42.21,42.19,42.2,33323.0,34.1007,34.1169,34.1007,34.1088,33323.0
2017-03-16 13:50:00,42.21,42.22,42.2,42.21,44095.0,34.1169,34.1249,34.1088,34.1169,44095.0
2017-03-16 13:55:00,42.21,42.21,42.18,42.2,21883.0,34.1169,34.1169,34.0926,34.1088,21883.0
2017-03-16 14:00:00,42.2,42.26,42.19,42.26,28744.0,34.1088,34.1573,34.1007,34.1573,28744.0
2017-03-16 14:05:00,42.26,42.33,42.24,42.33,68433.0,34.1573,34.2139,34.1411,34.2139,68433.0
2017-03-16 14:10:00,42.33,42.38,42.32,42.38,22526.0,34.2139,34.2543,34.2058,34.2543,22526.0
2017-03-16 14:15:00,42.38,42.4,42.35,42.35,24579.0,34.2543,34.2704,34.23,34.23,24579.0
2017-03-16 14:20:00,42.36,42.36,42.31,42.31,17350.0,34.2381,34.2381,34.1977,34.1977,17350.0
2017-03-16 14:25:00,42.31,42.32,42.28,42.29,20445.0,34.1977,34.2058,34.1734,34.1815,20445.0
2017-03-16 14:30:00,42.3,42.31,42.28,42.28,27547.0,34.1896,34.1977,34.1734,34.1734,27547.0
2017-03-16 14:35:00,42.28,42.28,42.24,42.24,28267.0,34.1734,34.1734,34.1411,34.1411,28267.0
2017-03-16 14:40:00,42.24,42.24,42.19,42.19,24299.0,34.1411,34.1411,34.1007,34.1007,24299.0
2017-03-16 14:45:00,42.19,42.19,42.13,42.14,39999.0,34.1007,34.1007,34.0522,34.0603,39999.0
2017-03-16 14:50:00,42.14,42.15,42.11,42.12,25336.0,34.0603,34.0684,34.036,34.0441,25336.0
2017-03-16 14:55:00,42.12,42.17,42.12,42.17,29747.0,34.0441,34.0845,34.0441,34.0845,29747.0
2017-03-16 15:00:00,42.17,42.17,42.13,42.17,25645.0,34.0845,34.0845,34.0522,34.0845,25645.0
2017-03-16 15:05:00,42.17,42.19,42.15,42.19,19724.0,34.0845,34.1007,34.0684,34.1007,19724.0
2017-03-16 15:10:00,42.19,42.24,42.18,42.18,35339.0,34.1007,34.1411,34.0926,34.0926,35339.0
2017-03-16 15:15:00,42.19,42.21,42.18,42.18,23832.0,34.1007,34.1169,34.0926,34.0926,23832.0
2017-03-16 15:20:00,42.18,42.19,42.15,42.15,39485.0,34.0926,34.1007,34.0684,34.0684,39485.0
2017-03-16 15:25:00,42.15,42.15,42.1,42.1,32792.0,34.0684,34.0684,34.028,34.028,32792.0
2017-03-16 15:30:00,42.11,42.16,42.1,42.16,37956.0,34.036,34.0764,34.028,34.0764,37956.0
2017-03-16 15:35:00,42.15,42.16,42.14,42.14,47356.0,34.0684,34.0764,34.0603,34.0603,47356.0
2017-03-16 15:40:00,42.14,42.15,42.12,42.15,56772.0,34.0603,34.0684,34.0441,34.0684,56772.0
2017-03-16 15:45:00,42.15,42.19,42.13,42.15,76746.0,34.0684,34.1007,34.0522,34.0684,76746.0
2017-03-16 15:50:00,42.15,42.18,42.13,42.18,63598.0,34.0684,34.0926,34.0522,34.0926,63598.0
2017-03-16 15:55:00,42.17,42.2,42.16,42.19,135599.0,34.0845,34.1088,34.0764,34.1007,135599.0
2017-03-17 09:30:00,42.25,42.43,42.17,42.35,243426.0,34.1492,34.2947,34.0845,34.23,243426.0
2017-03-17 09:35:00,42.35,42.35,42.23,42.32,12195.0,34.23,34.23,34.133,34.2058,12195.0
2017-03-17 09:40:00,42.33,42.34,42.23,42.24,37245.0,34.2139,34.2219,34.133,34.1411,37245.0
2017-03-17 09:45:00,42.27,42.29,42.17,42.22,21275.0,34.1654,34.1815,34.0845,34.1249,21275.0
2017-03-17 09:50:00,42.24,42.26,42.22,42.25,10307.0,34.1411,34.1573,34.1249,34.1492,10307.0
2017-03-17 09:55:00,42.26,42.32,42.25,42.3,19767.0,34.1573,34.2058,34.1492,34.1896,19767.0
2017-03-17 10:00:00,42.33,42.33,42.22,42.25,21678.0,34.2139,34.2139,34.1249,34.1492,21678.0
2017-03-17 10:05:00,42.26,42.27,42.24,42.26,11705.0,34.1573,34.1654,34.1411,34.1573,11705.0
2017-03-17 10:10:00,42.27,42.28,42.2,42.21,15416.0,34.1654,34.1734,34.1088,34.1169,15416.0
2017-03-17 10:15:00,42.22,42.25,42.19,42.2,17767.0,34.1249,34.1492,34.1007,34.1088,17767.0
2017-03-17 10:20:00,42.2,42.21,42.16,42.17,18902.0,34.1088,34.1169,34.0764,34.0845,18902.0
2017-03-17 10:25:00,42.16,42.19,42.13,42.19,26096.0,34.0764,34.1007,34.0522,34.1007,26096.0
2017-03-17 10:30:00,42.18,42.18,42.12,42.16,27854.0,34.0926,34.0926,34.0441,34.0764,27854.0
2017-03-17 10:35:00,42.16,42.17,42.14,42.16,14313.0,34.0764,34.0845,34.0603,34.0764,14313.0
2017-03-17 10:40:00,42.16,42.19,42.13,42.14,22896.0,34.0764,34.1007,34.0522,34.0603,22896.0
2017-03-17 10:45:00,42.14,42.15,42.13,42.15,11536.0,34.0603,34.0684,34.0522,34.0684,11536.0
2017-03-17 10:50:00,42.14,42.16,42.13,42.15,17976.0,34.0603,34.0764,34.0522,34.0684,17976.0
2017-03-17 10:55:00,42.13,42.16,42.12,42.13,14743.0,34.0522,34.0764,34.0441,34.0522,14743.0
2017-03-17 11:00:00,42.13,42.15,42.1,42.15,17939.0,34.0522,34.0684,34.028,34.0684,17939.0
2017-03-17 11:05:00,42.16,42.19,42.14,42.15,19959.0,34.0764,34.1007,34.0603,34.0684,19959.0
2017-03-17 11:10:00,42.14,42.18,42.13,42.18,20429.0,34.0603,34.0926,34.0522,34.0926,20429.0
2017-03-17 11:15:00,42.17,42.24,42.17,42.22,12896.0,34.0845,34.1411,34.0845,34.1249,12896.0
2017-03-17 11:20:00,42.21,42.22,42.16,42.16,11900.0,34.1169,34.1249,34.0764,34.0764,11900.0
2017-03-17 11:25:00,42.15,42.17,42.15,42.15,10349.0,34.0684,34.0845,34.0684,34.0684,10349.0
2017-03-17 11:30:00,42.15,42.15,42.08,42.09,13700.0,34.0684,34.0684,34.0118,34.0199,13700.0
2017-03-17 11:35:00,42.09,42.15,42.08,42.14,124735.0,34.0199,34.0684,34.0118,34.0603,124735.0
2017-03-17 11:40:00,42.14,42.18,42.11,42.12,50910.0,34.0603,34.0926,34.036,34.0441,50910.0
2017-03-17 11:45:00,42.11,42.15,42.1,42.13,54683.0,34.036,34.0684,34.028,34.0522,54683.0
2017-03-17 11:50:00,42.13,42.21,42.13,42.18,28833.0,34.0522,34.1169,34.0522,34.0926,28833.0
2017-03-17 11:55:00,42.18,42.2,42.14,42.16,20066.0,34.0926,34.1088,34.0603,34.0764,20066.0
2017-03-17 12:00:00,42.17,42.18,42.15,42.18,12600.0,34.0845,34.0926,34.0684,34.0926,12600.0
2017-03-17 12:05:00,42.18,42.19,42.15,42.18,21661.0,34.0926,34.1007,34.0684,34.0926,21661.0
2017-03-17 12:10:00,42.17,42.19,42.15,42.16,31076.0,34.0845,34.1007,34.0684,34.0764,31076.0
2017-03-17 12:15:00,42.17,42.18,42.12,42.12,13261.0,34.0845,34.0926,34.0441,34.0441,13261.0
2017-03-17 12:20:00,42.12,42.16,42.11,42.15,24319.0,34.0441,34.0764,34.036,34.0684,24319.0
2017-03-17 12:25:00,42.14,42.14,42.11,42.11,6037.0,34.0603,34.0603,34.036,34.036,6037.0
2017-03-17 12:30:00,42.12,42.13,42.11,42.13,11914.0,34.0441,34.0522,34.036,34.0522,11914.0
2017-03-17 12:35:00,42.13,42.17,42.13,42.17,9036.0,34.0522,34.0845,34.0522,34.0845,9036.0
2017-03-17 12:40:00,42.18,42.19,42.15,42.16,9100.0,34.0926,34.1007,34.0684,34.0764,9100.0
2017-03-17 12:45:00,42.16,42.17,42.13,42.14,128784.0,34.0764,34.0845,34.0522,34.0603,128784.0
2017-03-17 12:50:00,42.14,42.15,42.13,42.14,36194.0,34.0603,34.0684,34.0522,34.0603,36194.0
2017-03-17 12:55:00,42.14,42.15,42.12,42.15,16276.0,34.0603,34.0684,34.0441,34.0684,16276.0
2017-03-17 13:00:00,42.15,42.15,42.14,42.15,11943.0,34.0684,34.0684,34.0603,34.0684,11943.0
2017-03-17 13:05:00,42.15,42.16,42.14,42.15,29224.0,34.0684,34.0764,34.0603,34.0684,29224.0
2017-03-17 13:10:00,42.15,42.15,42.14,42.14,19085.0,34.0684,34.0684,34.0603,34.0603,19085.0
2017-03-17 13:15:00,42.15,42.16,42.14,42.15,32927.0,34.0684,34.0764,34.0603,34.0684,32927.0
2017-03-17 13:20:00,42.15,42.16,42.13,42.16,12292.0,34.0684,34.0764,34.0522,34.0764,12292.0
2017-03-17 13:25:00,42.16,42.16,42.14,42.15,15652.0,34.0764,34.0764,34.0603,34.0684,15652.0
2017-03-17 13:30:00,42.16,42.2,42.15,42.19,13668.0,34.0764,34.1088,34.0684,34.1007,13668.0
2017-03-17 13:35:00,42.19,42.2,42.17,42.17,16472.0,34.1007,34.1088,34.0845,34.0845,16472.0
2017-03-17 13:40:00,42.18,42.19,42.15,42.15,9537.0,34.0926,34.1007,34.0684,34.0684,9537.0
2017-03-17 13:45:00,42.16,42.19,42.15,42.19,8644.0,34.0764,34.1007,34.0684,34.1007,8644.0
2017-03-17 13:50:00,42.19,42.2,42.12,42.16,149322.0,34.1007,34.1088,34.0441,34.0764,149322.0
2017-03-17 13:55:00,42.15,42.18,42.12,42.16,27232.0,34.0684,34.0926,34.0441,34.0764,27232.0
2017-03-17 14:00:00,42.17,42.2,42.17,42.18,36888.0,34.0845,34.1088,34.0845,34.0926,36888.0
2017-03-17 14:05:00,42.17,42.2,42.15,42.15,24050.0,34.0845,34.1088,34.0684,34.0684,24050.0
2017-03-17 14:10:00,42.16,42.19,42.15,42.19,49127.0,34.0764,34.1007,34.0684,34.1007,49127.0
2017-03-17 14:15:00,42.2,42.25,42.2,42.25,28178.0,34.1088,34.1492,34.1088,34.1492,28178.0
2017-03-17 14:20:00,42.25,42.26,42.24,42.25,13052.0,34.1492,34.1573,34.1411,34.1492,13052.0
2017-03-17 14:25:00,42.25,42.26,42.21,42.21,14409.0,34.1492,34.1573,34.1169,34.1169,14409.0
2017-03-17 14:30:00,42.21,42.22,42.17,42.2,37184.0,34.1169,34.1249,34.0845,34.1088,37184.0
2017-03-17 14:35:00,42.2,42.21,42.19,42.19,22241.0,34.1088,34.1169,34.1007,34.1007,22241.0
2017-03-17 14:40:00,42.2,42.22,42.19,42.22,42094.0,34.1088,34.1249,34.1007,34.1249,42094.0
2017-03-17 14:45:00,42.22,42.22,42.19,42.2,9659.0,34.1249,34.1249,34.1007,34.1088,9659.0
2017-03-17 14:50:00,42.19,42.21,42.16,42.17,11829.0,34.1007,34.1169,34.0764,34.0845,11829.0
2017-03-17 14:55:00,42.18,42.2,42.17,42.19,18659.0,34.0926,34.1088,34.0845,34.1007,18659.0
2017-03-17 15:00:00,42.19,42.21,42.16,42.2,21315.0,34.1007,34.1169,34.0764,34.1088,21315.0
2017-03-17 15:05:00,42.2,42.21,42.17,42.18,16290.0,34.1088,34.1169,34.0845,34.0926,16290.0
2017-03-17 15:10:00,42.18,42.18,42.15,42.16,28232.0,34.0926,34.0926,34.0684,34.0764,28232.0
2017-03-17 15:15:00,42.15,42.16,42.13,42.13,14145.0,34.0684,34.0764,34.0522,34.0522,14145.0
2017-03-17 15:20:00,42.13,42.14,42.1,42.11,19788.0,34.0522,34.0603,34.028,34.036,19788.0
2017-03-17 15:25:00,42.11,42.15,42.09,42.11,121152.0,34.036,34.0684,34.0199,34.036,121152.0
2017-03-17 15:30:00,42.11,42.15,42.1,42.13,40572.0,34.036,34.0684,34.028,34.0522,40572.0
2017-03-17 15:35:00,42.13,42.2,42.09,42.2,31987.0,34.0522,34.1088,34.0199,34.1088,31987.0
2017-03-17 15:40:00,42.2,42.23,42.18,42.21,44372.0,34.1088,34.133,34.0926,34.1169,44372.0
2017-03-17 15:45:00,42.21,42.21,42.15,42.15,34925.0,34.1169,34.1169,34.0684,34.0684,34925.0
2017-03-17 15:50:00,42.16,42.2,42.15,42.15,61283.0,34.0764,34.1088,34.0684,34.0684,61283.0
2017-03-17 15:55:00,42.16,42.16,42.06,42.06,213489.0,34.0764,34.0764,33.9956,33.9956,213489.0
2017-03-20 09:30:00,42.2,42.25,42.11,42.18,28941.0,34.1088,34.1492,34.036,34.0926,28941.0
2017-03-20 09:35:00,42.17,42.23,42.16,42.19,15593.0,34.0845,34.133,34.0764,34.1007,15593.0
2017-03-20 09:40:00,42.19,42.24,42.18,42.24,16859.0,34.1007,34.1411,34.0926,34.1411,16859.0
2017-03-20 09:45:00,42.24,42.27,42.19,42.26,20075.0,34.1411,34.1654,34.1007,34.1573,20075.0
2017-03-20 09:50:00,42.26,42.26,42.13,42.16,15574.0,34.1573,34.1573,34.0522,34.0764,15574.0
2017-03-20 09:55:00,42.15,42.17,42.09,42.09,11910.0,34.0684,34.0845,34.0199,34.0199,11910.0
2017-03-20 10:00:00,42.09,42.13,42.08,42.12,15774.0,34.0199,34.0522,34.0118,34.0441,15774.0
2017-03-20 10:05:00,42.12,42.14,42.1,42.12,33120.0,34.0441,34.0603,34.028,34.0441,33120.0
2017-03-20 10:10:00,42.12,42.15,42.12,42.13,11005.0,34.0441,34.0684,34.0441,34.0522,11005.0
2017-03-20 10:15:00,42.13,42.17,42.11,42.16,17893.0,34.0522,34.0845,34.036,34.0764,17893.0
2017-03-20 10:20:00,42.16,42.28,42.15,42.23,28700.0,34.0764,34.1734,34.0684,34.133,28700.0
2017-03-20 10:25:00,42.23,42.24,42.12,42.12,16766.0,34.133,34.1411,34.0441,34.0441,16766.0
2017-03-20 10:30:00,42.13,42.16,42.02,42.02,22573.0,34.0522,34.0764,33.9633,33.9633,22573.0
2017-03-20 10:35:00,42.02,42.06,42.0,42.06,28978.0,33.9633,33.9956,33.9471,33.9956,28978.0
2017-03-20 10:40:00,42.06,42.09,42.02,42.09,36808.0,33.9956,34.0199,33.9633,34.0199,36808.0
2017-03-20 10:45:00,42.1,42.11,42.07,42.11,20278.0,34.028,34.036,34.0037,34.036,20278.0
2017-03-20 10:50:00,42.11,42.16,42.11,42.16,20194.0,34.036,34.0764,34.036,34.0764,20194.0
2017-03-20 10:55:00,42.16,42.19,42.16,42.19,18732.0,34.0764,34.1007,34.0764,34.1007,18732.0
2017-03-20 11:00:00,42.2,42.23,42.18,42.2,28022.0,34.1088,34.133,34.0926,34.1088,28022.0
2017-03-20 11:05:00,42.2,42.29,42.2,42.28,29657.0,34.1088,34.1815,34.1088,34.1734,29657.0
2017-03-20 11:10:00,42.29,42.31,42.27,42.27,18341.0,34.1815,34.1977,34.1654,34.1654,18341.0
2017-03-20 11:15:00,42.26,42.27,42.22,42.24,11821.0,34.1573,34.1654,34.1249,34.1411,11821.0
2017-03-20 11:20:00,42.25,42.25,42.19,42.22,16205.0,34.1492,34.1492,34.1007,34.1249,16205.0
2017-03-20 11:25:00,42.2,42.22,42.19,42.2,15673.0,34.1088,34.1249,34.1007,34.1088,15673.0
2017-03-20 11:30:00,42.2,42.2,42.15,42.17,14908.0,34.1088,34.1088,34.0684,34.0845,14908.0
2017-03-20 11:35:00,42.17,42.2,42.15,42.16,12671.0,34.0845,34.1088,34.0684,34.0764,12671.0
2017-03-20 11:40:00,42.16,42.19,42.14,42.19,15766.0,34.0764,34.1007,34.0603,34.1007,15766.0
2017-03-20 11:45:00,42.19,42.19,42.16,42.19,8809.0,34.1007,34.1007,34.0764,34.1007,8809.0
2017-03-20 11:50:00,42.19,42.2,42.17,42.19,10550.0,34.1007,34.1088,34.0845,34.1007,10550.0
2017-03-20 11:55:00,42.18,42.19,42.16,42.19,11881.0,34.0926,34.1007,34.0764,34.1007,11881.0
2017-03-20 12:00:00,42.19,42.21,42.18,42.19,81770.0,34.1007,34.1169,34.0926,34.1007,81770.0
2017-03-20 12:05:00,42.2,42.21,42.16,42.16,11396.0,34.1088,34.1169,34.0764,34.0764,11396.0
2017-03-20 12:10:00,42.16,42.21,42.16,42.19,14547.0,34.0764,34.1169,34.0764,34.1007,14547.0
2017-03-20 12:15:00,42.18,42.19,42.12,42.16,14523.0,34.0926,34.1007,34.0441,34.0764,14523.0
2017-03-20 12:20:00,42.16,42.16,42.13,42.15,11650.0,34.0764,34.0764,34.0522,34.0684,11650.0
2017-03-20 12:25:00,42.15,42.16,42.11,42.11,15886.0,34.0684,34.0764,34.036,34.036,15886.0
2017-03-20 12:30:00,42.11,42.15,42.1,42.15,18842.0,34.036,34.0684,34.028,34.0684,18842.0
2017-03-20 12:35:00,42.16,42.18,42.14,42.15,10900.0,34.0764,34.0926,34.0603,34.0684,10900.0
2017-03-20 12:40:00,42.15,42.16,42.12,42.15,19600.0,34.0684,34.0764,34.0441,34.0684,19600.0
2017-03-20 12:45:00,42.16,42.19,42.14,42.15,23109.0,34.0764,34.1007,34.0603,34.0684,23109.0
2017-03-20 12:50:00,42.15,42.18,42.15,42.16,13750.0,34.0684,34.0926,34.0684,34.0764,13750.0
2017-03-20 12:55:00,42.16,42.17,42.13,42.14,17212.0,34.0764,34.0845,34.0522,34.0603,17212.0
2017-03-20 13:00:00,42.14,42.14,42.09,42.12,33682.0,34.0603,34.0603,34.0199,34.0441,33682.0
2017-03-20 13:05:00,42.12,42.15,42.1,42.14,35501.0,34.0441,34.0684,34.028,34.0603,35501.0
2017-03-20 13:10:00,42.13,42.15,42.1,42.12,22440.0,34.0522,34.0684,34.028,34.0441,22440.0
2017-03-20 13:15:00,42.12,42.13,42.09,42.13,16155.0,34.0441,34.0522,34.0199,34.0522,16155.0
2017-03-20 13:20:00,42.13,42.13,42.05,42.06,28614.0,34.0522,34.0522,33.9875,33.9956,28614.0
2017-03-20 13:25:00,42.06,42.08,42.04,42.08,9394.0,33.9956,34.0118,33.9795,34.0118,9394.0
2017-03-20 13:30:00,42.08,42.1,42.08,42.1,6000.0,34.0118,34.028,34.0118,34.028,6000.0
2017-03-20 13:35:00,42.09,42.1,42.01,42.02,11350.0,34.0199,34.028,33.9552,33.9633,11350.0
2017-03-20 13:40:00,42.01,42.01,41.96,41.98,16730.0,33.9552,33.9552,33.9148,33.931,16730.0
2017-03-20 13:45:00,41.98,42.06,41.96,42.04,18877.0,33.931,33.9956,33.9148,33.9795,18877.0
2017-03-20 13:50:00,42.04,42.09,42.01,42.06,19337.0,33.9795,34.0199,33.9552,33.9956,19337.0
2017-03-20 13:55:00,42.07,42.07,41.99,42.05,35793.0,34.0037,34.0037,33.939,33.9875,35793.0
2017-03-20 14:00:00,42.04,42.04,42.0,42.0,16379.0,33.9795,33.9795,33.9471,33.9471,16379.0
2017-03-20 14:05:00,42.01,42.02,41.99,42.01,12600.0,33.9552,33.9633,33.939,33.9552,12600.0
2017-03-20 14:10:00,42.01,42.04,42.01,42.02,24002.0,33.9552,33.9795,33.9552,33.9633,24002.0
2017-03-20 14:15:00,42.02,42.04,42.01,42.04,14157.0,33.9633,33.9795,33.9552,33.9795,14157.0
2017-03-20 14:20:00,42.04,42.04,42.02,42.03,18198.0,33.9795,33.9795,33.9633,33.9714,18198.0
2017-03-20 14:25:00,42.03,42.05,42.02,42.05,12885.0,33.9714,33.9875,33.9633,33.9875,12885.0
2017-03-20 14:30:00,42.04,42.05,42.02,42.02,11794.0,33.9795,33.9875,33.9633,33.9633,11794.0
2017-03-20 14:35:00,42.03,42.05,41.96,41.98,33728.0,33.9714,33.9875,33.9148,33.931,33728.0
2017-03-20 14:40:00,41.98,42.01,41.98,42.01,9240.0,33.931,33.9552,33.931,33.9552,9240.0
2017-03-20 14:45:00,42.0,42.01,41.94,41.95,17167.0,33.9471,33.9552,33.8986,33.9067,17167.0
2017-03-20 14:50:00,41.96,42.0,41.94,42.0,14055.0,33.9148,33.9471,33.8986,33.9471,14055.0
2017-03-20 14:55:00,42.0,42.04,41.99,42.01,12241.0,33.9471,33.9795,33.939,33.9552,12241.0
2017-03-20 15:00:00,42.0,42.02,41.99,41.99,10481.0,33.9471,33.9633,33.939,33.939,10481.0
2017-03-20 15:05:00,42.0,42.0,41.98,41.98,15451.0,33.9471,33.9471,33.931,33.931,15451.0
2017-03-20 15:10:00,41.99,42.0,41.98,42.0,10664.0,33.939,33.9471,33.931,33.9471,10664.0
2017-03-20 15:15:00,42.0,42.0,41.98,42.0,28281.0,33.9471,33.9471,33.931,33.9471,28281.0
2017-03-20 15:20:00,42.0,42.0,41.99,42.0,11234.0,33.9471,33.9471,33.939,33.9471,11234.0
2017-03-20 15:25:00,42.0,42.01,41.97,42.0,65528.0,33.9471,33.9552,33.9229,33.9471,65528.0
2017-03-20 15:30:00,42.0,42.01,41.99,42.0,31973.0,33.9471,33.9552,33.939,33.9471,31973.0
2017-03-20 15:35:00,42.0,42.07,41.99,42.05,61897.0,33.9471,34.0037,33.939,33.9875,61897.0
2017-03-20 15:40:00,42.04,42.05,42.0,42.0,83418.0,33.9795,33.9875,33.9471,33.9471,83418.0
2017-03-20 15:45:00,42.0,42.01,41.98,42.01,46334.0,33.9471,33.9552,33.931,33.9552,46334.0
2017-03-20 15:50:00,42.01,42.01,41.93,41.93,90512.0,33.9552,33.9552,33.8905,33.8905,90512.0
2017-03-20 15:55:00,41.93,41.98,41.93,41.94,209943.0,33.8905,33.931,33.8905,33.8986,209943.0
2017-03-21 09:30:00,42.01,42.03,41.85,41.93,25790.0,33.9552,33.9714,33.8259,33.8905,25790.0
2017-03-21 09:35:00,41.97,42.09,41.92,42.03,16886.0,33.9229,34.0199,33.8825,33.9714,16886.0
2017-03-21 09:40:00,42.03,42.06,41.97,42.04,7516.0,33.9714,33.9956,33.9229,33.9795,7516.0
2017-03-21 09:45:00,42.08,42.08,42.01,42.01,10700.0,34.0118,34.0118,33.9552,33.9552,10700.0
2017-03-21 09:50:00,42.0,42.06,41.98,41.99,14946.0,33.9471,33.9956,33.931,33.939,14946.0
2017-03-21 09:55:00,41.98,42.02,41.98,41.98,10234.0,33.931,33.9633,33.931,33.931,10234.0
2017-03-21 10:00:00,41.97,42.0,41.87,41.94,25437.0,33.9229,33.9471,33.8421,33.8986,25437.0
2017-03-21 10:05:00,41.93,41.97,41.88,41.93,20686.0,33.8905,33.9229,33.8501,33.8905,20686.0
2017-03-21 10:10:00,41.92,41.93,41.84,41.87,14671.0,33.8825,33.8905,33.8178,33.8421,14671.0
2017-03-21 10:15:00,41.87,41.9,41.82,41.86,20391.0,33.8421,33.8663,33.8016,33.834,20391.0
2017-03-21 10:20:00,41.85,41.92,41.83,41.85,21424.0,33.8259,33.8825,33.8097,33.8259,21424.0
2017-03-21 10:25:00,41.84,41.87,41.77,41.81,26873.0,33.8178,33.8421,33.7612,33.7936,26873.0
2017-03-21 10:30:00,41.81,41.83,41.79,41.81,17086.0,33.7936,33.8097,33.7774,33.7936,17086.0
2017-03-21 10:35:00,41.8,41.84,41.79,41.84,18680.0,33.7855,33.8178,33.7774,33.8178,18680.0
2017-03-21 10:40:00,41.83,41.84,41.79,41.8,20927.0,33.8097,33.8178,33.7774,33.7855,20927.0
2017-03-21 10:45:00,41.8,41.81,41.78,41.79,14134.0,33.7855,33.7936,33.7693,33.7774,14134.0
2017-03-21 10:50:00,41.79,41.79,41.72,41.73,31071.0,33.7774,33.7774,33.7208,33.7289,31071.0
2017-03-21 10:55:00,41.73,41.73,41.61,41.67,53167.0,33.7289,33.7289,33.6319,33.6804,53167.0
2017-03-21 11:00:00,41.66,41.68,41.61,41.65,19607.0,33.6723,33.6885,33.6319,33.6642,19607.0
2017-03-21 11:05:00,41.64,41.66,41.58,41.61,32850.0,33.6562,33.6723,33.6077,33.6319,32850.0
2017-03-21 11:10:00,41.61,41.63,41.52,41.56,61244.0,33.6319,33.6481,33.5592,33.5915,61244.0
2017-03-21 11:15:00,41.56,41.56,41.37,41.37,64879.0,33.5915,33.5915,33.4379,33.4379,64879.0
2017-03-21 11:20:00,41.36,41.51,41.34,41.49,38781.0,33.4298,33.5511,33.4137,33.5349,38781.0
2017-03-21 11:25:00,41.49,41.49,41.41,41.44,21919.0,33.5349,33.5349,33.4702,33.4945,21919.0
2017-03-21 11:30:00,41.45,41.49,41.37,41.37,23307.0,33.5026,33.5349,33.4379,33.4379,23307.0
2017-03-21 11:35:00,41.36,41.37,41.3,41.34,16425.0,33.4298,33.4379,33.3813,33.4137,16425.0
2017-03-21 11:40:00,41.34,41.35,41.26,41.29,15047.0,33.4137,33.4218,33.349,33.3733,15047.0
2017-03-21 11:45:00,41.3,41.33,41.26,41.31,13534.0,33.3813,33.4056,33.349,33.3894,13534.0
2017-03-21 11:50:00,41.3,41.34,41.28,41.32,39100.0,33.3813,33.4137,33.3652,33.3975,39100.0
2017-03-21 11:55:00,41.31,41.37,41.28,41.35,13612.0,33.3894,33.4379,33.3652,33.4218,13612.0
2017-03-21 12:00:00,41.35,41.35,41.27,41.29,49859.0,33.4218,33.4218,33.3571,33.3733,49859.0
2017-03-21 12:05:00,41.3,41.41,41.3,41.4,18076.0,33.3813,33.4702,33.3813,33.4622,18076.0
2017-03-21 12:10:00,41.41,41.41,41.31,41.31,31500.0,33.4702,33.4702,33.3894,33.3894,31500.0
2017-03-21 12:15:00,41.3,41.3,41.21,41.22,19750.0,33.3813,33.3813,33.3086,33.3167,19750.0
2017-03-21 12:20:00,41.21,41.25,41.14,41.15,20776.0,33.3086,33.3409,33.252,33.2601,20776.0
2017-03-21 12:25:00,41.16,41.19,41.12,41.17,17286.0,33.2682,33.2924,33.2359,33.2763,17286.0
2017-03-21 12:30:00,41.17,41.2,41.13,41.14,16365.0,33.2763,33.3005,33.2439,33.252,16365.0
2017-03-21 12:35:00,41.14,41.17,41.12,41.17,16915.0,33.252,33.2763,33.2359,33.2763,16915.0
2017-03-21 12:40:00,41.18,41.2,41.15,41.16,20397.0,33.2843,33.3005,33.2601,33.2682,20397.0
2017-03-21 12:45:00,41.16,41.16,41.06,41.06,17252.0,33.2682,33.2682,33.1874,33.1874,17252.0
2017-03-21 12:50:00,41.06,41.08,40.98,41.08,26978.0,33.1874,33.2035,33.1227,33.2035,26978.0
2017-03-21 12:55:00,41.08,41.14,41.07,41.08,26788.0,33.2035,33.252,33.1954,33.2035,26788.0
2017-03-21 13:00:00,41.06,41.1,41.04,41.07,19269.0,33.1874,33.2197,33.1712,33.1954,19269.0
2017-03-21 13:05:00,41.07,41.09,41.02,41.02,17153.0,33.1954,33.2116,33.155,33.155,17153.0
2017-03-21 13:10:00,41.01,41.07,40.97,41.01,23401.0,33.1469,33.1954,33.1146,33.1469,23401.0
2017-03-21 13:15:00,41.0,41.06,40.99,41.03,16602.0,33.1389,33.1874,33.1308,33.1631,16602.0
2017-03-21 13:20:00,41.04,41.06,40.95,40.97,42325.0,33.1712,33.1874,33.0984,33.1146,42325.0
2017-03-21 13:25:00,40.97,41.03,40.97,41.03,14172.0,33.1146,33.1631,33.1146,33.1631,14172.0
2017-03-21 13:30:00,41.03,41.08,41.02,41.03,17913.0,33.1631,33.2035,33.155,33.1631,17913.0
2017-03-21 13:35:00,41.03,41.06,41.0,41.03,23027.0,33.1631,33.1874,33.1389,33.1631,23027.0
2017-03-21 13:40:00,41.04,41.07,41.01,41.02,22537.0,33.1712,33.1954,33.1469,33.155,22537.0
2017-03-21 13:45:00,41.03,41.06,41.02,41.04,17615.0,33.1631,33.1874,33.155,33.1712,17615.0
2017-03-21 13:50:00,41.04,41.05,40.95,40.97,28007.0,33.1712,33.1793,33.0984,33.1146,28007.0
2017-03-21 13:55:00,40.98,41.0,40.94,40.95,23302.0,33.1227,33.1389,33.0904,33.0984,23302.0
2017-03-21 14:00:00,40.96,41.02,40.93,40.94,19356.0,33.1065,33.155,33.0823,33.0904,19356.0
2017-03-21 14:05:00,40.93,41.04,40.9,41.04,34529.0,33.0823,33.1712,33.058,33.1712,34529.0
2017-03-21 14:10:00,41.04,41.04,40.98,41.04,22465.0,33.1712,33.1712,33.1227,33.1712,22465.0
2017-03-21 14:15:00,41.03,41.1,41.0,41.09,19264.0,33.1631,33.2197,33.1389,33.2116,19264.0
2017-03-21 14:20:00,41.09,41.09,40.99,41.0,26536.0,33.2116,33.2116,33.1308,33.1389,26536.0
2017-03-21 14:25:00,41.0,41.02,40.96,41.0,22838.0,33.1389,33.155,33.1065,33.1389,22838.0
2017-03-21 14:30:00,40.99,41.09,40.98,41.07,29306.0,33.1308,33.2116,33.1227,33.1954,29306.0
2017-03-21 14:35:00,41.07,41.09,41.02,41.02,21402.0,33.1954,33.2116,33.155,33.155,21402.0
2017-03-21 14:40:00,41.02,41.05,40.99,41.01,28009.0,33.155,33.1793,33.1308,33.1469,28009.0
2017-03-21 14:45:00,41.0,41.0,40.92,40.98,33055.0,33.1389,33.1389,33.0742,33.1227,33055.0
2017-03-21 14:50:00,40.98,41.01,40.94,41.01,24124.0,33.1227,33.1469,33.0904,33.1469,24124.0
2017-03-21 14:55:00,41.02,41.09,41.01,41.08,30244.0,33.155,33.2116,33.1469,33.2035,30244.0
2017-03-21 15:00:00,41.08,41.08,41.02,41.04,28910.0,33.2035,33.2035,33.155,33.1712,28910.0
2017-03-21 15:05:00,41.05,41.11,41.04,41.05,31751.0,33.1793,33.2278,33.1712,33.1793,31751.0
2017-03-21 15:10:00,41.05,41.1,41.05,41.06,33893.0,33.1793,33.2197,33.1793,33.1874,33893.0
2017-03-21 15:15:00,41.05,41.1,41.03,41.09,38062.0,33.1793,33.2197,33.1631,33.2116,38062.0
2017-03-21 15:20:00,41.08,41.09,41.05,41.08,31005.0,33.2035,33.2116,33.1793,33.2035,31005.0
2017-03-21 15:25:00,41.07,41.12,41.07,41.12,38568.0,33.1954,33.2359,33.1954,33.2359,38568.0
2017-03-21 15:30:00,41.11,41.12,41.06,41.06,52244.0,33.2278,33.2359,33.1874,33.1874,52244.0
2017-03-21 15:35:00,41.06,41.07,40.99,40.99,47542.0,33.1874,33.1954,33.1308,33.1308,47542.0
2017-03-21 15:40:00,40.99,41.01,40.93,40.94,53861.0,33.1308,33.1469,33.0823,33.0904,53861.0
2017-03-21 15:45:00,40.93,40.97,40.9,40.91,66375.0,33.0823,33.1146,33.058,33.0661,66375.0
2017-03-21 15:50:00,40.9,40.91,40.84,40.88,131371.0,33.058,33.0661,33.0095,33.0419,131371.0
2017-03-21 15:55:00,40.87,40.92,40.84,40.91,279112.0,33.0338,33.0742,33.0095,33.0661,279112.0
2017-03-22 09:30:00,40.97,40.97,40.63,40.89,32013.0,33.1146,33.1146,32.8398,33.05,32013.0
2017-03-22 09:35:00,40.93,41.03,40.84,40.91,22785.0,33.0823,33.1631,33.0095,33.0661,22785.0
2017-03-22 09:40:00,40.88,41.02,40.84,40.97,20175.0,33.0419,33.155,33.0095,33.1146,20175.0
2017-03-22 09:45:00,40.98,41.07,40.96,41.01,16990.0,33.1227,33.1954,33.1065,33.1469,16990.0
2017-03-22 09:50:00,41.01,41.01,40.85,40.88,12574.0,33.1469,33.1469,33.0176,33.0419,12574.0
2017-03-22 09:55:00,40.86,40.86,40.78,40.8,33802.0,33.0257,33.0257,32.961,32.9772,33802.0
2017-03-22 10:00:00,40.81,40.88,40.78,40.83,44747.0,32.9853,33.0419,32.961,33.0015,44747.0
2017-03-22 10:05:00,40.83,40.87,40.8,40.8,29265.0,33.0015,33.0338,32.9772,32.9772,29265.0
2017-03-22 10:10:00,40.81,40.81,40.74,40.77,40674.0,32.9853,32.9853,32.9287,32.953,40674.0
2017-03-22 10:15:00,40.79,40.83,40.78,40.79,16753.0,32.9691,33.0015,32.961,32.9691,16753.0
2017-03-22 10:20:00,40.78,40.84,40.77,40.79,14881.0,32.961,33.0095,32.953,32.9691,14881.0
2017-03-22 10:25:00,40.8,40.82,40.78,40.78,9075.0,32.9772,32.9934,32.961,32.961,9075.0
2017-03-22 10:30:00,40.78,40.78,40.64,40.7,39335.0,32.961,32.961,32.8479,32.8964,39335.0
2017-03-22 10:35:00,40.69,40.83,40.68,40.77,40969.0,32.8883,33.0015,32.8802,32.953,40969.0
2017-03-22 10:40:00,40.77,40.83,40.72,40.72,24631.0,32.953,33.0015,32.9125,32.9125,24631.0
2017-03-22 10:45:00,40.71,40.76,40.68,40.72,22892.0,32.9045,32.9449,32.8802,32.9125,22892.0
2017-03-22 10:50:00,40.73,40.77,40.72,40.75,30861.0,32.9206,32.953,32.9125,32.9368,30861.0
2017-03-22 10:55:00,40.74,40.83,40.71,40.82,25332.0,32.9287,33.0015,32.9045,32.9934,25332.0
2017-03-22 11:00:00,40.82,40.82,40.72,40.74,28485.0,32.9934,32.9934,32.9125,32.9287,28485.0
2017-03-22 11:05:00,40.75,40.78,40.74,40.77,26410.0,32.9368,32.961,32.9287,32.953,26410.0
2017-03-22 11:10:00,40.77,40.78,40.72,40.73,20506.0,32.953,32.961,32.9125,32.9206,20506.0
2017-03-22 11:15:00,40.74,40.92,40.73,40.9,56132.0,32.9287,33.0742,32.9206,33.058,56132.0
2017-03-22 11:20:00,40.9,40.99,40.89,40.97,19404.0,33.058,33.1308,33.05,33.1146,19404.0
2017-03-22 11:25:00,40.98,40.98,40.92,40.95,19878.0,33.1227,33.1227,33.0742,33.0984,19878.0
2017-03-22 11:30:00,40.95,40.95,40.88,40.91,30495.0,33.0984,33.0984,33.0419,33.0661,30495.0
2017-03-22 11:35:00,40.92,40.93,40.85,40.91,105990.0,33.0742,33.0823,33.0176,33.0661,105990.0
2017-03-22 11:40:00,40.91,40.98,40.91,40.97,45983.0,33.0661,33.1227,33.0661,33.1146,45983.0
2017-03-22 11:45:00,40.96,41.01,40.92,41.01,65944.0,33.1065,33.1469,33.0742,33.1469,65944.0
2017-03-22 11:50:00,41.01,41.04,41.0,41.04,11459.0,33.1469,33.1712,33.1389,33.1712,11459.0
2017-03-22 11:55:00,41.03,41.06,40.95,40.97,38622.0,33.1631,33.1874,33.0984,33.1146,38622.0
2017-03-22 12:00:00,40.97,41.0,40.97,40.99,9715.0,33.1146,33.1389,33.1146,33.1308,9715.0
2017-03-22 12:05:00,40.99,40.99,40.92,40.94,10466.0,33.1308,33.1308,33.0742,33.0904,10466.0
2017-03-22 12:10:00,40.94,40.94,40.88,40.89,10511.0,33.0904,33.0904,33.0419,33.05,10511.0
2017-03-22 12:15:00,40.9,40.91,40.86,40.87,10049.0,33.058,33.0661,33.0257,33.0338,10049.0
2017-03-22 12:20:00,40.87,40.87,40.79,40.8,21649.0,33.0338,33.0338,32.9691,32.9772,21649.0
2017-03-22 12:25:00,40.79,40.83,40.79,40.82,8319.0,32.9691,33.0015,32.9691,32.9934,8319.0
2017-03-22 12:30:00,40.82,40.85,40.79,40.85,11341.0,32.9934,33.0176,32.9691,33.0176,11341.0
2017-03-22 12:35:00,40.85,40.86,40.8,40.8,9000.0,33.0176,33.0257,32.9772,32.9772,9000.0
2017-03-22 12:40:00,40.79,40.8,40.76,40.76,9404.0,32.9691,32.9772,32.9449,32.9449,9404.0
2017-03-22 12:45:00,40.76,40.8,40.76,40.79,12752.0,32.9449,32.9772,32.9449,32.9691,12752.0
2017-03-22 12:50:00,40.78,40.79,40.74,40.74,12370.0,32.961,32.9691,32.9287,32.9287,12370.0
2017-03-22 12:55:00,40.75,40.76,40.74,40.76,10021.0,32.9368,32.9449,32.9287,32.9449,10021.0
2017-03-22 13:00:00,40.75,40.77,40.66,40.74,20060.0,32.9368,32.953,32.8641,32.9287,20060.0
2017-03-22 13:05:00,40.73,40.73,40.68,40.72,6560.0,32.9206,32.9206,32.8802,32.9125,6560.0
2017-03-22 13:10:00,40.72,40.76,40.72,40.76,15011.0,32.9125,32.9449,32.9125,32.9449,15011.0
2017-03-22 13:15:00,40.75,40.83,40.74,40.83,14701.0,32.9368,33.0015,32.9287,33.0015,14701.0
2017-03-22 13:20:00,40.81,40.86,40.79,40.81,10525.0,32.9853,33.0257,32.9691,32.9853,10525.0
2017-03-22 13:25:00,40.82,40.84,40.79,40.82,15149.0,32.9934,33.0095,32.9691,32.9934,15149.0
2017-03-22 13:30:00,40.82,40.86,40.81,40.86,13700.0,32.9934,33.0257,32.9853,33.0257,13700.0
2017-03-22 13:35:00,40.86,40.86,40.82,40.84,12904.0,33.0257,33.0257,32.9934,33.0095,12904.0
2017-03-22 13:40:00,40.85,40.86,40.83,40.84,9059.0,33.0176,33.0257,33.0015,33.0095,9059.0
2017-03-22 13:45:00,40.84,40.84,40.76,40.8,13812.0,33.0095,33.0095,32.9449,32.9772,13812.0
2017-03-22 13:50:00,40.8,40.81,40.79,40.81,11717.0,32.9772,32.9853,32.9691,32.9853,11717.0
2017-03-22 13:55:00,40.81,40.82,40.78,40.78,15911.0,32.9853,32.9934,32.961,32.961,15911.0
2017-03-22 14:00:00,40.79,40.85,40.78,40.84,12795.0,32.9691,33.0176,32.961,33.0095,12795.0
2017-03-22 14:05:00,40.83,40.85,40.79,40.81,10411.0,33.0015,33.0176,32.9691,32.9853,10411.0
2017-03-22 14:10:00,40.81,40.87,40.8,40.83,18884.0,32.9853,33.0338,32.9772,33.0015,18884.0
2017-03-22 14:15:00,40.84,40.86,40.82,40.82,14411.0,33.0095,33.0257,32.9934,32.9934,14411.0
2017-03-22 14:20:00,40.83,40.84,40.81,40.84,10600.0,33.0015,33.0095,32.9853,33.0095,10600.0
2017-03-22 14:25:00,40.84,40.85,40.76,40.77,15652.0,33.0095,33.0176,32.9449,32.953,15652.0
2017-03-22 14:30:00,40.77,40.83,40.77,40.81,12466.0,32.953,33.0015,32.953,32.9853,12466.0
2017-03-22 14:35:00,40.81,40.86,40.79,40.85,12286.0,32.9853,33.0257,32.9691,33.0176,12286.0
2017-03-22 14:40:00,40.85,40.88,40.84,40.87,13688.0,33.0176,33.0419,33.0095,33.0338,13688.0
2017-03-22 14:45:00,40.88,40.93,40.88,40.93,9525.0,33.0419,33.0823,33.0419,33.0823,9525.0
2017-03-22 14:50:00,40.93,40.94,40.9,40.91,9447.0,33.0823,33.0904,33.058,33.0661,9447.0
2017-03-22 14:55:00,40.9,40.93,40.89,40.93,15795.0,33.058,33.0823,33.05,33.0823,15795.0
2017-03-22 15:00:00,40.92,40.93,40.9,40.91,13532.0,33.0742,33.0823,33.058,33.0661,13532.0
2017-03-22 15:05:00,40.9,40.94,40.9,40.92,18057.0,33.058,33.0904,33.058,33.0742,18057.0
2017-03-22 15:10:00,40.92,40.93,40.88,40.89,25322.0,33.0742,33.0823,33.0419,33.05,25322.0
2017-03-22 15:15:00,40.89,40.97,40.89,40.95,21626.0,33.05,33.1146,33.05,33.0984,21626.0
2017-03-22 15:20:00,40.96,41.0,40.95,40.98,20024.0,33.1065,33.1389,33.0984,33.1227,20024.0
2017-03-22 15:25:00,40.98,40.98,40.93,40.93,14036.0,33.1227,33.1227,33.0823,33.0823,14036.0
2017-03-22 15:30:00,40.94,40.95,40.92,40.94,23284.0,33.0904,33.0984,33.0742,33.0904,23284.0
2017-03-22 15:35:00,40.94,40.96,40.93,40.95,29329.0,33.0904,33.1065,33.0823,33.0984,29329.0
2017-03-22 15:40:00,40.95,41.02,40.94,40.98,37323.0,33.0984,33.155,33.0904,33.1227,37323.0
2017-03-22 15:45:00,40.99,41.06,40.99,41.05,40377.0,33.1308,33.1874,33.1308,33.1793,40377.0
2017-03-22 15:50:00,41.05,41.06,40.96,40.98,130295.0,33.1793,33.1874,33.1065,33.1227,130295.0
2017-03-22 15:55:00,40.97,41.01,40.93,40.98,277692.0,33.1146,33.1469,33.0823,33.1227,277692.0
2017-03-23 09:30:00,40.96,41.04,40.81,41.04,20252.0,33.1065,33.1712,32.9853,33.1712,20252.0
2017-03-23 09:35:00,41.04,41.1,40.93,40.99,13289.0,33.1712,33.2197,33.0823,33.1308,13289.0
2017-03-23 09:40:00,41.0,41.0,40.85,40.86,15911.0,33.1389,33.1389,33.0176,33.0257,15911.0
2017-03-23 09:45:00,40.86,41.0,40.85,40.95,20311.0,33.0257,33.1389,33.0176,33.0984,20311.0
2017-03-23 09:50:00,40.95,40.96,40.88,40.91,10800.0,33.0984,33.1065,33.0419,33.0661,10800.0
2017-03-23 09:55:00,40.92,41.02,40.92,40.96,26822.0,33.0742,33.155,33.0742,33.1065,26822.0
2017-03-23 10:00:00,40.96,40.99,40.94,40.94,19724.0,33.1065,33.1308,33.0904,33.0904,19724.0
2017-03-23 10:05:00,40.93,40.95,40.87,40.95,12828.0,33.0823,33.0984,33.0338,33.0984,12828.0
2017-03-23 10:10:00,40.95,40.97,40.92,40.96,24259.0,33.0984,33.1146,33.0742,33.1065,24259.0
2017-03-23 10:15:00,40.96,40.97,40.86,40.87,18567.0,33.1065,33.1146,33.0257,33.0338,18567.0
2017-03-23 10:20:00,40.88,40.96,40.87,40.96,19193.0,33.0419,33.1065,33.0338,33.1065,19193.0
2017-03-23 10:25:00,40.95,40.96,40.91,40.96,10290.0,33.0984,33.1065,33.0661,33.1065,10290.0
2017-03-23 10:30:00,40.97,40.98,40.89,40.95,21667.0,33.1146,33.1227,33.05,33.0984,21667.0
2017-03-23 10:35:00,40.95,41.02,40.95,41.02,100772.0,33.0984,33.155,33.0984,33.155,100772.0
2017-03-23 10:40:00,41.02,41.06,40.98,40.99,40576.0,33.155,33.1874,33.1227,33.1308,40576.0
2017-03-23 10:45:00,40.99,41.03,40.97,40.98,34814.0,33.1308,33.1631,33.1146,33.1227,34814.0
2017-03-23 10:50:00,40.98,41.07,40.98,41.06,50513.0,33.1227,33.1954,33.1227,33.1874,50513.0
2017-03-23 10:55:00,41.06,41.09,41.04,41.05,28796.0,33.1874,33.2116,33.1712,33.1793,28796.0
2017-03-23 11:00:00,41.04,41.11,41.04,41.1,30913.0,33.1712,33.2278,33.1712,33.2197,30913.0
2017-03-23 11:05:00,41.09,41.16,41.09,41.16,22437.0,33.2116,33.2682,33.2116,33.2682,22437.0
2017-03-23 11:10:00,41.16,41.23,41.14,41.23,17413.0,33.2682,33.3248,33.252,33.3248,17413.0
2017-03-23 11:15:00,41.23,41.28,41.23,41.27,25105.0,33.3248,33.3652,33.3248,33.3571,25105.0
2017-03-23 11:20:00,41.27,41.29,41.23,41.28,20327.0,33.3571,33.3733,33.3248,33.3652,20327.0
2017-03-23 11:25:00,41.27,41.28,41.22,41.24,18204.0,33.3571,33.3652,33.3167,33.3328,18204.0
2017-03-23 11:30:00,41.23,41.24,41.17,41.2,15984.0,33.3248,33.3328,33.2763,33.3005,15984.0
2017-03-23 11:35:00,41.19,41.21,41.18,41.21,16105.0,33.2924,33.3086,33.2843,33.3086,16105.0
2017-03-23 11:40:00,41.2,41.2,41.17,41.17,14036.0,33.3005,33.3005,33.2763,33.2763,14036.0
2017-03-23 11:45:00,41.18,41.2,41.13,41.2,17038.0,33.2843,33.3005,33.2439,33.3005,17038.0
2017-03-23 11:50:00,41.2,41.22,41.18,41.21,9300.0,33.3005,33.3167,33.2843,33.3086,9300.0
2017-03-23 11:55:00,41.21,41.23,41.17,41.2,10196.0,33.3086,33.3248,33.2763,33.3005,10196.0
2017-03-23 12:00:00,41.19,41.22,41.17,41.2,50372.0,33.2924,33.3167,33.2763,33.3005,50372.0
2017-03-23 12:05:00,41.2,41.22,41.19,41.2,13100.0,33.3005,33.3167,33.2924,33.3005,13100.0
2017-03-23 12:10:00,41.2,41.2,41.16,41.17,14806.0,33.3005,33.3005,33.2682,33.2763,14806.0
2017-03-23 12:15:00,41.18,41.21,41.16,41.17,15706.0,33.2843,33.3086,33.2682,33.2763,15706.0
2017-03-23 12:20:00,41.17,41.17,41.14,41.15,22763.0,33.2763,33.2763,33.252,33.2601,22763.0
2017-03-23 12:25:00,41.16,41.16,41.11,41.11,10973.0,33.2682,33.2682,33.2278,33.2278,10973.0
2017-03-23 12:30:00,41.12,41.12,41.05,41.06,19815.0,33.2359,33.2359,33.1793,33.1874,19815.0
2017-03-23 12:35:00,41.06,41.08,41.04,41.05,20631.0,33.1874,33.2035,33.1712,33.1793,20631.0
2017-03-23 12:40:00,41.05,41.06,41.02,41.03,13878.0,33.1793,33.1874,33.155,33.1631,13878.0
2017-03-23 12:45:00,41.03,41.04,41.0,41.01,16535.0,33.1631,33.1712,33.1389,33.1469,16535.0
2017-03-23 12:50:00,41.02,41.02,40.98,41.0,18778.0,33.155,33.155,33.1227,33.1389,18778.0
2017-03-23 12:55:00,41.0,41.03,40.99,41.02,75038.0,33.1389,33.1631,33.1308,33.155,75038.0
2017-03-23 13:00:00,41.02,41.03,40.9,40.9,53312.0,33.155,33.1631,33.058,33.058,53312.0
2017-03-23 13:05:00,40.9,40.93,40.85,40.85,28913.0,33.058,33.0823,33.0176,33.0176,28913.0
2017-03-23 13:10:00,40.85,41.0,40.82,40.84,116082.0,33.0176,33.1389,32.9934,33.0095,116082.0
2017-03-23 13:15:00,40.84,40.97,40.84,40.97,56539.0,33.0095,33.1146,33.0095,33.1146,56539.0
2017-03-23 13:20:00,40.97,41.04,40.96,41.01,53421.0,33.1146,33.1712,33.1065,33.1469,53421.0
2017-03-23 13:25:00,41.01,41.03,40.98,41.0,33758.0,33.1469,33.1631,33.1227,33.1389,33758.0
2017-03-23 13:30:00,41.0,41.02,40.97,40.99,21435.0,33.1389,33.155,33.1146,33.1308,21435.0
2017-03-23 13:35:00,40.99,41.04,40.99,41.01,23625.0,33.1308,33.1712,33.1308,33.1469,23625.0
2017-03-23 13:40:00,41.0,41.08,40.99,41.05,36086.0,33.1389,33.2035,33.1308,33.1793,36086.0
2017-03-23 13:45:00,41.06,41.08,41.0,41.02,79165.0,33.1874,33.2035,33.1389,33.155,79165.0
2017-03-23 13:50:00,41.03,41.12,41.02,41.11,54194.0,33.1631,33.2359,33.155,33.2278,54194.0
2017-03-23 13:55:00,41.11,41.12,41.08,41.11,16503.0,33.2278,33.2359,33.2035,33.2278,16503.0
2017-03-23 14:00:00,41.11,41.12,41.06,41.09,38995.0,33.2278,33.2359,33.1874,33.2116,38995.0
2017-03-23 14:05:00,41.09,41.09,41.02,41.02,43185.0,33.2116,33.2116,33.155,33.155,43185.0
2017-03-23 14:10:00,41.02,41.03,41.01,41.03,39610.0,33.155,33.1631,33.1469,33.1631,39610.0
2017-03-23 14:15:00,41.03,41.08,41.02,41.05,22437.0,33.1631,33.2035,33.155,33.1793,22437.0
2017-03-23 14:20:00,41.06,41.06,40.98,41.0,38301.0,33.1874,33.1874,33.1227,33.1389,38301.0
2017-03-23 14:25:00,41.0,41.01,40.98,40.98,21801.0,33.1389,33.1469,33.1227,33.1227,21801.0
2017-03-23 14:30:00,40.98,41.01,40.97,41.01,20192.0,33.1227,33.1469,33.1146,33.1469,20192.0
2017-03-23 14:35:00,41.0,41.01,40.97,41.0,48980.0,33.1389,33.1469,33.1146,33.1389,48980.0
2017-03-23 14:40:00,41.0,41.09,40.99,41.09,30883.0,33.1389,33.2116,33.1308,33.2116,30883.0
2017-03-23 14:45:00,41.08,41.09,41.03,41.04,21996.0,33.2035,33.2116,33.1631,33.1712,21996.0
2017-03-23 14:50:00,41.04,41.05,41.02,41.05,16289.0,33.1712,33.1793,33.155,33.1793,16289.0
2017-03-23 14:55:00,41.05,41.07,40.97,40.97,31261.0,33.1793,33.1954,33.1146,33.1146,31261.0
2017-03-23 15:00:00,40.97,40.98,40.93,40.96,21057.0,33.1146,33.1227,33.0823,33.1065,21057.0
2017-03-23 15:05:00,40.96,41.0,40.96,40.97,20437.0,33.1065,33.1389,33.1065,33.1146,20437.0
2017-03-23 15:10:00,40.97,41.0,40.92,40.97,21510.0,33.1146,33.1389,33.0742,33.1146,21510.0
2017-03-23 15:15:00,40.97,41.0,40.91,40.93,32575.0,33.1146,33.1389,33.0661,33.0823,32575.0
2017-03-23 15:20:00,40.94,40.99,40.92,40.92,31770.0,33.0904,33.1308,33.0742,33.0742,31770.0
2017-03-23 15:25:00,40.92,40.92,40.85,40.9,40245.0,33.0742,33.0742,33.0176,33.058,40245.0
2017-03-23 15:30:00,40.9,40.92,40.79,40.84,52188.0,33.058,33.0742,32.9691,33.0095,52188.0
2017-03-23 15:35:00,40.85,40.91,40.85,40.91,53445.0,33.0176,33.0661,33.0176,33.0661,53445.0
2017-03-23 15:40:00,40.9,40.92,40.85,40.86,54052.0,33.058,33.0742,33.0176,33.0257,54052.0
2017-03-23 15:45:00,40.86,40.92,40.86,40.92,81946.0,33.0257,33.0742,33.0257,33.0742,81946.0
2017-03-23 15:50:00,40.91,40.91,40.85,40.86,137220.0,33.0661,33.0661,33.0176,33.0257,137220.0
2017-03-23 15:55:00,40.87,40.97,40.84,40.9,479306.0,33.0338,33.1146,33.0095,33.058,479306.0
2017-03-24 09:30:00,41.25,41.6,41.25,41.54,40911.0,33.3409,33.6238,33.3409,33.5753,40911.0
2017-03-24 09:35:00,41.56,41.6,41.28,41.32,27037.0,33.5915,33.6238,33.3652,33.3975,27037.0
2017-03-24 09:40:00,41.33,41.47,41.32,41.44,28850.0,33.4056,33.5187,33.3975,33.4945,28850.0
2017-03-24 09:45:00,41.46,41.57,41.45,41.56,59938.0,33.5107,33.5996,33.5026,33.5915,59938.0
2017-03-24 09:50:00,41.57,41.58,41.52,41.58,19130.0,33.5996,33.6077,33.5592,33.6077,19130.0
2017-03-24 09:55:00,41.58,41.58,41.45,41.49,16877.0,33.6077,33.6077,33.5026,33.5349,16877.0
2017-03-24 10:00:00,41.49,41.5,41.43,41.43,127378.0,33.5349,33.543,33.4864,33.4864,127378.0
2017-03-24 10:05:00,41.44,41.45,41.35,41.36,38950.0,33.4945,33.5026,33.4218,33.4298,38950.0
2017-03-24 10:10:00,41.36,41.42,41.35,41.41,22641.0,33.4298,33.4783,33.4218,33.4702,22641.0
2017-03-24 10:15:00,41.41,41.41,41.34,41.4,19189.0,33.4702,33.4702,33.4137,33.4622,19189.0
2017-03-24 10:20:00,41.4,41.4,41.34,41.36,15757.0,33.4622,33.4622,33.4137,33.4298,15757.0
2017-03-24 10:25:00,41.35,41.35,41.28,41.32,23431.0,33.4218,33.4218,33.3652,33.3975,23431.0
2017-03-24 10:30:00,41.32,41.36,41.29,41.32,27074.0,33.3975,33.4298,33.3733,33.3975,27074.0
2017-03-24 10:35:00,41.32,41.34,41.29,41.3,15603.0,33.3975,33.4137,33.3733,33.3813,15603.0
2017-03-24 10:40:00,41.31,41.35,41.3,41.35,27057.0,33.3894,33.4218,33.3813,33.4218,27057.0
2017-03-24 10:45:00,41.34,41.38,41.33,41.37,28563.0,33.4137,33.446,33.4056,33.4379,28563.0
2017-03-24 10:50:00,41.37,41.42,41.32,41.42,21764.0,33.4379,33.4783,33.3975,33.4783,21764.0
2017-03-24 10:55:00,41.42,41.49,41.4,41.42,33283.0,33.4783,33.5349,33.4622,33.4783,33283.0
2017-03-24 11:00:00,41.41,41.43,41.4,41.42,27104.0,33.4702,33.4864,33.4622,33.4783,27104.0
2017-03-24 11:05:00,41.42,41.43,41.4,41.41,16493.0,33.4783,33.4864,33.4622,33.4702,16493.0
2017-03-24 11:10:00,41.4,41.44,41.4,41.44,61804.0,33.4622,33.4945,33.4622,33.4945,61804.0
2017-03-24 11:15:00,41.43,41.44,41.39,41.42,34037.0,33.4864,33.4945,33.4541,33.4783,34037.0
2017-03-24 11:20:00,41.41,41.44,41.39,41.4,29842.0,33.4702,33.4945,33.4541,33.4622,29842.0
2017-03-24 11:25:00,41.39,41.42,41.35,41.41,16683.0,33.4541,33.4783,33.4218,33.4702,16683.0
2017-03-24 11:30:00,41.42,41.47,41.41,41.47,11384.0,33.4783,33.5187,33.4702,33.5187,11384.0
2017-03-24 11:35:00,41.47,41.5,41.46,41.48,19114.0,33.5187,33.543,33.5107,33.5268,19114.0
2017-03-24 11:40:00,41.48,41.52,41.47,41.48,18429.0,33.5268,33.5592,33.5187,33.5268,18429.0
2017-03-24 11:45:00,41.47,41.49,41.47,41.48,9000.0,33.5187,33.5349,33.5187,33.5268,9000.0
2017-03-24 11:50:00,41.47,41.53,41.44,41.45,38628.0,33.5187,33.5672,33.4945,33.5026,38628.0
2017-03-24 11:55:00,41.45,41.49,41.44,41.45,20819.0,33.5026,33.5349,33.4945,33.5026,20819.0
2017-03-24 12:00:00,41.45,41.45,41.39,41.4,12326.0,33.5026,33.5026,33.4541,33.4622,12326.0
2017-03-24 12:05:00,41.41,41.41,41.37,41.39,7508.0,33.4702,33.4702,33.4379,33.4541,7508.0
2017-03-24 12:10:00,41.39,41.41,41.25,41.29,25740.0,33.4541,33.4702,33.3409,33.3733,25740.0
2017-03-24 12:15:00,41.28,41.28,41.17,41.17,15762.0,33.3652,33.3652,33.2763,33.2763,15762.0
2017-03-24 12:20:00,41.16,41.17,41.12,41.16,18073.0,33.2682,33.2763,33.2359,33.2682,18073.0
2017-03-24 12:25:00,41.16,41.26,41.14,41.21,40971.0,33.2682,33.349,33.252,33.3086,40971.0
2017-03-24 12:30:00,41.22,41.23,41.13,41.13,27055.0,33.3167,33.3248,33.2439,33.2439,27055.0
2017-03-24 12:35:00,41.13,41.2,41.12,41.19,12245.0,33.2439,33.3005,33.2359,33.2924,12245.0
2017-03-24 12:40:00,41.18,41.21,41.18,41.19,13019.0,33.2843,33.3086,33.2843,33.2924,13019.0
2017-03-24 12:45:00,41.18,41.19,41.14,41.15,12619.0,33.2843,33.2924,33.252,33.2601,12619.0
2017-03-24 12:50:00,41.16,41.16,41.08,41.15,17369.0,33.2682,33.2682,33.2035,33.2601,17369.0
2017-03-24 12:55:00,41.15,41.16,41.12,41.13,10351.0,33.2601,33.2682,33.2359,33.2439,10351.0
2017-03-24 13:00:00,41.14,41.18,41.12,41.14,8068.0,33.252,33.2843,33.2359,33.252,8068.0
2017-03-24 13:05:00,41.14,41.14,41.07,41.08,16134.0,33.252,33.252,33.1954,33.2035,16134.0
2017-03-24 13:10:00,41.09,41.09,41.01,41.04,19001.0,33.2116,33.2116,33.1469,33.1712,19001.0
2017-03-24 13:15:00,41.05,41.09,41.03,41.05,13324.0,33.1793,33.2116,33.1631,33.1793,13324.0
2017-03-24 13:20:00,41.04,41.08,41.03,41.08,11225.0,33.1712,33.2035,33.1631,33.2035,11225.0
2017-03-24 13:25:00,41.08,41.14,41.07,41.11,15492.0,33.2035,33.252,33.1954,33.2278,15492.0
2017-03-24 13:30:00,41.11,41.11,41.02,41.02,25940.0,33.2278,33.2278,33.155,33.155,25940.0
2017-03-24 13:35:00,41.01,41.01,40.93,40.95,48007.0,33.1469,33.1469,33.0823,33.0984,48007.0
2017-03-24 13:40:00,40.95,41.03,40.94,41.0,17390.0,33.0984,33.1631,33.0904,33.1389,17390.0
2017-03-24 13:45:00,41.0,41.02,40.96,40.98,16593.0,33.1389,33.155,33.1065,33.1227,16593.0
2017-03-24 13:50:00,40.98,40.99,40.91,40.92,12126.0,33.1227,33.1308,33.0661,33.0742,12126.0
2017-03-24 13:55:00,40.91,40.93,40.87,40.92,18036.0,33.0661,33.0823,33.0338,33.0742,18036.0
2017-03-24 14:00:00,40.92,40.97,40.92,40.94,13101.0,33.0742,33.1146,33.0742,33.0904,13101.0
2017-03-24 14:05:00,40.95,40.98,40.94,40.94,8670.0,33.0984,33.1227,33.0904,33.0904,8670.0
2017-03-24 14:10:00,40.94,41.0,40.93,40.97,15216.0,33.0904,33.1389,33.0823,33.1146,15216.0
2017-03-24 14:15:00,40.97,41.02,40.97,40.99,30474.0,33.1146,33.155,33.1146,33.1308,30474.0
2017-03-24 14:20:00,40.99,40.99,40.95,40.97,8783.0,33.1308,33.1308,33.0984,33.1146,8783.0
2017-03-24 14:25:00,40.96,40.96,40.89,40.91,20312.0,33.1065,33.1065,33.05,33.0661,20312.0
2017-03-24 14:30:00,40.91,40.96,40.88,40.95,12726.0,33.0661,33.1065,33.0419,33.0984,12726.0
2017-03-24 14:35:00,40.95,40.95,40.9,40.91,15541.0,33.0984,33.0984,33.058,33.0661,15541.0
2017-03-24 14:40:00,40.9,40.9,40.87,40.87,11808.0,33.058,33.058,33.0338,33.0338,11808.0
2017-03-24 14:45:00,40.87,40.9,40.86,40.89,12303.0,33.0338,33.058,33.0257,33.05,12303.0
2017-03-24 14:50:00,40.89,40.89,40.8,40.8,19267.0,33.05,33.05,32.9772,32.9772,19267.0
2017-03-24 14:55:00,40.81,40.85,40.78,40.79,17529.0,32.9853,33.0176,32.961,32.9691,17529.0
2017-03-24 15:00:00,40.79,40.79,40.72,40.75,25823.0,32.9691,32.9691,32.9125,32.9368,25823.0
2017-03-24 15:05:00,40.76,40.78,40.73,40.78,29652.0,32.9449,32.961,32.9206,32.961,29652.0
2017-03-24 15:10:00,40.78,40.8,40.75,40.76,21113.0,32.961,32.9772,32.9368,32.9449,21113.0
2017-03-24 15:15:00,40.76,40.79,40.7,40.75,31610.0,32.9449,32.9691,32.8964,32.9368,31610.0
2017-03-24 15:20:00,40.75,40.82,40.74,40.82,20939.0,32.9368,32.9934,32.9287,32.9934,20939.0
2017-03-24 15:25:00,40.82,40.84,40.8,40.84,17699.0,32.9934,33.0095,32.9772,33.0095,17699.0
2017-03-24 15:30:00,40.84,40.91,40.75,40.88,68061.0,33.0095,33.0661,32.9368,33.0419,68061.0
2017-03-24 15:35:00,40.88,41.02,40.87,41.02,89770.0,33.0419,33.155,33.0338,33.155,89770.0
2017-03-24 15:40:00,41.03,41.1,40.98,40.98,100916.0,33.1631,33.2197,33.1227,33.1227,100916.0
2017-03-24 15:45:00,40.99,41.0,40.85,40.92,70411.0,33.1308,33.1389,33.0176,33.0742,70411.0
2017-03-24 15:50:00,40.91,40.97,40.88,40.89,119921.0,33.0661,33.1146,33.0419,33.05,119921.0
2017-03-24 15:55:00,40.89,40.91,40.83,40.88,204854.0,33.05,33.0661,33.0015,33.0419,204854.0
2017-03-27 09:30:00,40.52,40.59,40.42,40.53,52709.0,32.7509,32.8075,32.6701,32.759,52709.0
2017-03-27 09:35:00,40.57,40.57,40.34,40.49,14483.0,32.7913,32.7913,32.6054,32.7266,14483.0
2017-03-27 09:40:00,40.46,40.48,40.3,40.33,13831.0,32.7024,32.7186,32.5731,32.5973,13831.0
2017-03-27 09:45:00,40.36,40.49,40.32,40.49,43040.0,32.6216,32.7266,32.5892,32.7266,43040.0
2017-03-27 09:50:00,40.53,40.59,40.51,40.52,24181.0,32.759,32.8075,32.7428,32.7509,24181.0
2017-03-27 09:55:00,40.51,40.64,40.49,40.62,19713.0,32.7428,32.8479,32.7266,32.8317,19713.0
2017-03-27 10:00:00,40.6,40.67,40.57,40.61,29566.0,32.8156,32.8721,32.7913,32.8236,29566.0
2017-03-27 10:05:00,40.62,40.68,40.6,40.66,20202.0,32.8317,32.8802,32.8156,32.8641,20202.0
2017-03-27 10:10:00,40.66,40.73,40.66,40.71,15887.0,32.8641,32.9206,32.8641,32.9045,15887.0
2017-03-27 10:15:00,40.7,40.71,40.63,40.65,13922.0,32.8964,32.9045,32.8398,32.856,13922.0
2017-03-27 10:20:00,40.65,40.69,40.64,40.69,9793.0,32.856,32.8883,32.8479,32.8883,9793.0
2017-03-27 10:25:00,40.69,40.74,40.64,40.7,30731.0,32.8883,32.9287,32.8479,32.8964,30731.0
2017-03-27 10:30:00,40.7,40.82,40.69,40.77,16800.0,32.8964,32.9934,32.8883,32.953,16800.0
2017-03-27 10:35:00,40.77,40.82,40.75,40.75,14595.0,32.953,32.9934,32.9368,32.9368,14595.0
2017-03-27 10:40:00,40.75,40.85,40.74,40.85,21643.0,32.9368,33.0176,32.9287,33.0176,21643.0
2017-03-27 10:45:00,40.85,40.86,40.8,40.8,35520.0,33.0176,33.0257,32.9772,32.9772,35520.0
2017-03-27 10:50:00,40.81,40.83,40.79,40.8,16360.0,32.9853,33.0015,32.9691,32.9772,16360.0
2017-03-27 10:55:00,40.79,40.89,40.76,40.83,32697.0,32.9691,33.05,32.9449,33.0015,32697.0
2017-03-27 11:00:00,40.83,40.84,40.78,40.82,13461.0,33.0015,33.0095,32.961,32.9934,13461.0
2017-03-27 11:05:00,40.82,40.83,40.77,40.8,18238.0,32.9934,33.0015,32.953,32.9772,18238.0
2017-03-27 11:10:00,40.8,40.82,40.77,40.77,13702.0,32.9772,32.9934,32.953,32.953,13702.0
2017-03-27 11:15:00,40.76,40.81,40.74,40.74,11000.0,32.9449,32.9853,32.9287,32.9287,11000.0
2017-03-27 11:20:00,40.74,40.79,40.73,40.77,12941.0,32.9287,32.9691,32.9206,32.953,12941.0
2017-03-27 11:25:00,40.78,40.87,40.73,40.87,16173.0,32.961,33.0338,32.9206,33.0338,16173.0
2017-03-27 11:30:00,40.87,40.95,40.85,40.9,25909.0,33.0338,33.0984,33.0176,33.058,25909.0
2017-03-27 11:35:00,40.9,40.92,40.84,40.84,26385.0,33.058,33.0742,33.0095,33.0095,26385.0
2017-03-27 11:40:00,40.85,40.87,40.83,40.83,17150.0,33.0176,33.0338,33.0015,33.0015,17150.0
2017-03-27 11:45:00,40.82,40.84,40.79,40.8,13450.0,32.9934,33.0095,32.9691,32.9772,13450.0
2017-03-27 11:50:00,40.8,40.8,40.76,40.77,16132.0,32.9772,32.9772,32.9449,32.953,16132.0
2017-03-27 11:55:00,40.76,40.83,40.75,40.82,40388.0,32.9449,33.0015,32.9368,32.9934,40388.0
2017-03-27 12:00:00,40.82,40.88,40.78,40.88,25800.0,32.9934,33.0419,32.961,33.0419,25800.0
2017-03-27 12:05:00,40.88,40.91,40.87,40.9,13021.0,33.0419,33.0661,33.0338,33.058,13021.0
2017-03-27 12:10:00,40.9,40.94,40.89,40.91,12654.0,33.058,33.0904,33.05,33.0661,12654.0
2017-03-27 12:15:00,40.91,40.95,40.86,40.89,41489.0,33.0661,33.0984,33.0257,33.05,41489.0
2017-03-27 12:20:00,40.9,40.91,40.85,40.91,19236.0,33.058,33.0661,33.0176,33.0661,19236.0
2017-03-27 12:25:00,40.91,40.91,40.87,40.9,14749.0,33.0661,33.0661,33.0338,33.058,14749.0
2017-03-27 12:30:00,40.91,40.94,40.9,40.94,7600.0,33.0661,33.0904,33.058,33.0904,7600.0
2017-03-27 12:35:00,40.94,40.98,40.91,40.91,12479.0,33.0904,33.1227,33.0661,33.0661,12479.0
2017-03-27 12:40:00,40.91,40.94,40.91,40.92,10500.0,33.0661,33.0904,33.0661,33.0742,10500.0
2017-03-27 12:45:00,40.92,40.95,40.92,40.94,14792.0,33.0742,33.0984,33.0742,33.0904,14792.0
2017-03-27 12:50:00,40.94,41.02,40.93,40.98,27907.0,33.0904,33.155,33.0823,33.1227,27907.0
2017-03-27 12:55:00,40.98,41.0,40.95,41.0,8360.0,33.1227,33.1389,33.0984,33.1389,8360.0
2017-03-27 13:00:00,40.99,41.09,40.98,41.07,40089.0,33.1308,33.2116,33.1227,33.1954,40089.0
2017-03-27 13:05:00,41.07,41.1,41.05,41.1,6685.0,33.1954,33.2197,33.1793,33.2197,6685.0
2017-03-27 13:10:00,41.1,41.1,41.05,41.05,8933.0,33.2197,33.2197,33.1793,33.1793,8933.0
2017-03-27 13:15:00,41.05,41.05,41.02,41.03,6971.0,33.1793,33.1793,33.155,33.1631,6971.0
2017-03-27 13:20:00,41.03,41.11,41.03,41.08,17092.0,33.1631,33.2278,33.1631,33.2035,17092.0
2017-03-27 13:25:00,41.09,41.09,41.02,41.05,8651.0,33.2116,33.2116,33.155,33.1793,8651.0
2017-03-27 13:30:00,41.04,41.09,41.04,41.04,13222.0,33.1712,33.2116,33.1712,33.1712,13222.0
2017-03-27 13:35:00,41.04,41.06,41.01,41.01,7435.0,33.1712,33.1874,33.1469,33.1469,7435.0
2017-03-27 13:40:00,41.0,41.05,40.98,40.99,50098.0,33.1389,33.1793,33.1227,33.1308,50098.0
2017-03-27 13:45:00,40.98,40.99,40.87,40.91,50244.0,33.1227,33.1308,33.0338,33.0661,50244.0
2017-03-27 13:50:00,40.92,40.96,40.91,40.96,15288.0,33.0742,33.1065,33.0661,33.1065,15288.0
2017-03-27 13:55:00,40.95,40.96,40.91,40.91,12997.0,33.0984,33.1065,33.0661,33.0661,12997.0
2017-03-27 14:00:00,40.91,40.99,40.91,40.98,16287.0,33.0661,33.1308,33.0661,33.1227,16287.0
2017-03-27 14:05:00,40.98,41.01,40.94,40.95,21322.0,33.1227,33.1469,33.0904,33.0984,21322.0
2017-03-27 14:10:00,40.96,40.97,40.9,40.91,16404.0,33.1065,33.1146,33.058,33.0661,16404.0
2017-03-27 14:15:00,40.91,40.93,40.86,40.89,27491.0,33.0661,33.0823,33.0257,33.05,27491.0
2017-03-27 14:20:00,40.89,40.95,40.85,40.91,106586.0,33.05,33.0984,33.0176,33.0661,106586.0
2017-03-27 14:25:00,40.92,40.95,40.9,40.95,13119.0,33.0742,33.0984,33.058,33.0984,13119.0
2017-03-27 14:30:00,40.95,40.97,40.91,40.97,25360.0,33.0984,33.1146,33.0661,33.1146,25360.0
2017-03-27 14:35:00,40.97,40.99,40.95,40.97,12522.0,33.1146,33.1308,33.0984,33.1146,12522.0
2017-03-27 14:40:00,40.97,40.98,40.93,40.93,21207.0,33.1146,33.1227,33.0823,33.0823,21207.0
2017-03-27 14:45:00,40.94,41.01,40.93,40.97,22222.0,33.0904,33.1469,33.0823,33.1146,22222.0
2017-03-27 14:50:00,40.98,41.01,40.98,41.0,10323.0,33.1227,33.1469,33.1227,33.1389,10323.0
2017-03-27 14:55:00,41.0,41.08,41.0,41.08,17171.0,33.1389,33.2035,33.1389,33.2035,17171.0
2017-03-27 15:00:00,41.07,41.08,41.05,41.06,22158.0,33.1954,33.2035,33.1793,33.1874,22158.0
2017-03-27 15:05:00,41.05,41.06,41.01,41.02,16180.0,33.1793,33.1874,33.1469,33.155,16180.0
2017-03-27 15:10:00,41.03,41.04,40.98,40.98,55911.0,33.1631,33.1712,33.1227,33.1227,55911.0
2017-03-27 15:15:00,40.98,41.02,40.98,41.02,22556.0,33.1227,33.155,33.1227,33.155,22556.0
2017-03-27 15:20:00,41.02,41.03,40.99,41.0,18515.0,33.155,33.1631,33.1308,33.1389,18515.0
2017-03-27 15:25:00,41.0,41.0,40.91,40.96,175851.0,33.1389,33.1389,33.0661,33.1065,175851.0
2017-03-27 15:30:00,40.96,41.01,40.95,41.01,51544.0,33.1065,33.1469,33.0984,33.1469,51544.0
2017-03-27 15:35:00,41.01,41.02,40.99,40.99,53671.0,33.1469,33.155,33.1308,33.1308,53671.0
2017-03-27 15:40:00,41.0,41.01,40.99,41.0,57477.0,33.1389,33.1469,33.1308,33.1389,57477.0
2017-03-27 15:45:00,41.0,41.01,40.98,40.99,51740.0,33.1389,33.1469,33.1227,33.1308,51740.0
2017-03-27 15:50:00,40.99,41.02,40.98,40.99,124927.0,33.1308,33.155,33.1227,33.1308,124927.0
2017-03-27 15:55:00,40.99,40.99,40.89,40.9,180768.0,33.1308,33.1308,33.05,33.058,180768.0
2017-03-28 09:30:00,40.8,41.07,40.71,40.98,25453.0,32.9772,33.1954,32.9045,33.1227,25453.0
2017-03-28 09:35:00,40.91,40.97,40.88,40.91,5500.0,33.0661,33.1146,33.0419,33.0661,5500.0
2017-03-28 09:40:00,40.91,41.03,40.91,41.0,11485.0,33.0661,33.1631,33.0661,33.1389,11485.0
2017-03-28 09:45:00,40.98,41.0,40.92,41.0,15226.0,33.1227,33.1389,33.0742,33.1389,15226.0
2017-03-28 09:50:00,41.01,41.02,40.93,41.0,6655.0,33.1469,33.155,33.0823,33.1389,6655.0
2017-03-28 09:55:00,41.01,41.06,40.94,40.98,23103.0,33.1469,33.1874,33.0904,33.1227,23103.0
2017-03-28 10:00:00,40.97,41.14,40.97,41.09,47147.0,33.1146,33.252,33.1146,33.2116,47147.0
2017-03-28 10:05:00,41.09,41.15,41.01,41.06,43439.0,33.2116,33.2601,33.1469,33.1874,43439.0
2017-03-28 10:10:00,41.06,41.07,40.88,40.88,28715.0,33.1874,33.1954,33.0419,33.0419,28715.0
2017-03-28 10:15:00,40.88,41.0,40.88,41.0,13911.0,33.0419,33.1389,33.0419,33.1389,13911.0
2017-03-28 10:20:00,41.0,41.0,40.93,40.96,12100.0,33.1389,33.1389,33.0823,33.1065,12100.0
2017-03-28 10:25:00,40.96,40.96,40.89,40.9,41450.0,33.1065,33.1065,33.05,33.058,41450.0
2017-03-28 10:30:00,40.9,40.95,40.86,40.89,17251.0,33.058,33.0984,33.0257,33.05,17251.0
2017-03-28 10:35:00,40.9,40.94,40.9,40.92,12799.0,33.058,33.0904,33.058,33.0742,12799.0
2017-03-28 10:40:00,40.93,40.94,40.9,40.91,13231.0,33.0823,33.0904,33.058,33.0661,13231.0
2017-03-28 10:45:00,40.91,40.91,40.85,40.91,14922.0,33.0661,33.0661,33.0176,33.0661,14922.0
2017-03-28 10:50:00,40.9,40.91,40.85,40.9,10684.0,33.058,33.0661,33.0176,33.058,10684.0
2017-03-28 10:55:00,40.91,40.93,40.85,40.93,18944.0,33.0661,33.0823,33.0176,33.0823,18944.0
2017-03-28 11:00:00,40.94,41.01,40.93,41.01,12127.0,33.0904,33.1469,33.0823,33.1469,12127.0
2017-03-28 11:05:00,41.02,41.02,40.98,40.99,38276.0,33.155,33.155,33.1227,33.1308,38276.0
2017-03-28 11:10:00,40.98,41.01,40.97,41.0,16184.0,33.1227,33.1469,33.1146,33.1389,16184.0
2017-03-28 11:15:00,41.0,41.01,40.98,40.99,21519.0,33.1389,33.1469,33.1227,33.1308,21519.0
2017-03-28 11:20:00,40.98,41.0,40.98,40.99,11374.0,33.1227,33.1389,33.1227,33.1308,11374.0
2017-03-28 11:25:00,40.99,41.01,40.98,41.0,19142.0,33.1308,33.1469,33.1227,33.1389,19142.0
2017-03-28 11:30:00,41.0,41.03,40.99,41.01,14366.0,33.1389,33.1631,33.1308,33.1469,14366.0
2017-03-28 11:35:00,41.01,41.01,40.98,40.99,22122.0,33.1469,33.1469,33.1227,33.1308,22122.0
2017-03-28 11:40:00,40.99,41.01,40.98,41.0,14899.0,33.1308,33.1469,33.1227,33.1389,14899.0
2017-03-28 11:45:00,41.01,41.04,41.0,41.03,23739.0,33.1469,33.1712,33.1389,33.1631,23739.0
2017-03-28 11:50:00,41.04,41.08,41.03,41.06,24711.0,33.1712,33.2035,33.1631,33.1874,24711.0
2017-03-28 11:55:00,41.05,41.07,40.99,41.0,16681.0,33.1793,33.1954,33.1308,33.1389,16681.0
2017-03-28 12:00:00,41.0,41.03,41.0,41.02,16033.0,33.1389,33.1631,33.1389,33.155,16033.0
2017-03-28 12:05:00,41.02,41.05,41.01,41.01,22139.0,33.155,33.1793,33.1469,33.1469,22139.0
2017-03-28 12:10:00,41.01,41.04,41.0,41.02,22198.0,33.1469,33.1712,33.1389,33.155,22198.0
2017-03-28 12:15:00,41.02,41.03,40.98,41.0,22648.0,33.155,33.1631,33.1227,33.1389,22648.0
2017-03-28 12:20:00,41.01,41.05,41.0,41.05,13478.0,33.1469,33.1793,33.1389,33.1793,13478.0
2017-03-28 12:25:00,41.05,41.07,41.03,41.06,7469.0,33.1793,33.1954,33.1631,33.1874,7469.0
2017-03-28 12:30:00,41.07,41.08,41.04,41.07,26838.0,33.1954,33.2035,33.1712,33.1954,26838.0
2017-03-28 12:35:00,41.07,41.14,41.06,41.14,17489.0,33.1954,33.252,33.1874,33.252,17489.0
2017-03-28 12:40:00,41.14,41.14,41.08,41.12,15357.0,33.252,33.252,33.2035,33.2359,15357.0
2017-03-28 12:45:00,41.12,41.13,41.09,41.09,8448.0,33.2359,33.2439,33.2116,33.2116,8448.0
2017-03-28 12:50:00,41.09,41.12,41.08,41.09,18102.0,33.2116,33.2359,33.2035,33.2116,18102.0
2017-03-28 12:55:00,41.1,41.15,41.09,41.14,33134.0,33.2197,33.2601,33.2116,33.252,33134.0
2017-03-28 13:00:00,41.14,41.14,41.1,41.1,39430.0,33.252,33.252,33.2197,33.2197,39430.0
2017-03-28 13:05:00,41.1,41.16,41.09,41.15,53071.0,33.2197,33.2682,33.2116,33.2601,53071.0
2017-03-28 13:10:00,41.16,41.22,41.16,41.22,16733.0,33.2682,33.3167,33.2682,33.3167,16733.0
2017-03-28 13:15:00,41.23,41.26,41.23,41.24,8831.0,33.3248,33.349,33.3248,33.3328,8831.0
2017-03-28 13:20:00,41.25,41.25,41.15,41.16,20316.0,33.3409,33.3409,33.2601,33.2682,20316.0
2017-03-28 13:25:00,41.15,41.2,41.14,41.2,9114.0,33.2601,33.3005,33.252,33.3005,9114.0
2017-03-28 13:30:00,41.2,41.21,41.17,41.19,7900.0,33.3005,33.3086,33.2763,33.2924,7900.0
2017-03-28 13:35:00,41.2,41.21,41.16,41.18,11643.0,33.3005,33.3086,33.2682,33.2843,11643.0
2017-03-28 13:40:00,41.19,41.27,41.18,41.27,11775.0,33.2924,33.3571,33.2843,33.3571,11775.0
2017-03-28 13:45:00,41.27,41.28,41.19,41.19,22878.0,33.3571,33.3652,33.2924,33.2924,22878.0
2017-03-28 13:50:00,41.19,41.21,41.17,41.19,16790.0,33.2924,33.3086,33.2763,33.2924,16790.0
2017-03-28 13:55:00,41.19,41.23,41.19,41.22,20771.0,33.2924,33.3248,33.2924,33.3167,20771.0
2017-03-28 14:00:00,41.23,41.23,41.18,41.18,14900.0,33.3248,33.3248,33.2843,33.2843,14900.0
2017-03-28 14:05:00,41.19,41.26,41.16,41.22,59748.0,33.2924,33.349,33.2682,33.3167,59748.0
2017-03-28 14:10:00,41.23,41.3,41.2,41.3,47251.0,33.3248,33.3813,33.3005,33.3813,47251.0
2017-03-28 14:15:00,41.3,41.33,41.29,41.32,15428.0,33.3813,33.4056,33.3733,33.3975,15428.0
2017-03-28 14:20:00,41.31,41.36,41.31,41.35,16839.0,33.3894,33.4298,33.3894,33.4218,16839.0
2017-03-28 14:25:00,41.35,41.36,41.29,41.3,23756.0,33.4218,33.4298,33.3733,33.3813,23756.0
2017-03-28 14:30:00,41.29,41.3,41.26,41.28,21399.0,33.3733,33.3813,33.349,33.3652,21399.0
2017-03-28 14:35:00,41.28,41.31,41.24,41.28,26333.0,33.3652,33.3894,33.3328,33.3652,26333.0
2017-03-28 14:40:00,41.29,41.3,41.28,41.29,22792.0,33.3733,33.3813,33.3652,33.3733,22792.0
2017-03-28 14:45:00,41.29,41.3,41.25,41.25,22848.0,33.3733,33.3813,33.3409,33.3409,22848.0
2017-03-28 14:50:00,41.26,41.27,41.24,41.27,27601.0,33.349,33.3571,33.3328,33.3571,27601.0
2017-03-28 14:55:00,41.27,41.27,41.23,41.24,45402.0,33.3571,33.3571,33.3248,33.3328,45402.0
2017-03-28 15:00:00,41.24,41.27,41.24,41.25,15076.0,33.3328,33.3571,33.3328,33.3409,15076.0
2017-03-28 15:05:00,41.26,41.27,41.23,41.25,17983.0,33.349,33.3571,33.3248,33.3409,17983.0
2017-03-28 15:10:00,41.24,41.27,41.21,41.27,31720.0,33.3328,33.3571,33.3086,33.3571,31720.0
2017-03-28 15:15:00,41.27,41.28,41.18,41.22,34994.0,33.3571,33.3652,33.2843,33.3167,34994.0
2017-03-28 15:20:00,41.22,41.23,41.18,41.19,34127.0,33.3167,33.3248,33.2843,33.2924,34127.0
2017-03-28 15:25:00,41.19,41.21,41.16,41.21,27974.0,33.2924,33.3086,33.2682,33.3086,27974.0
2017-03-28 15:30:00,41.21,41.21,41.18,41.21,24409.0,33.3086,33.3086,33.2843,33.3086,24409.0
2017-03-28 15:35:00,41.2,41.21,41.18,41.21,27752.0,33.3005,33.3086,33.2843,33.3086,27752.0
2017-03-28 15:40:00,41.21,41.22,41.18,41.18,43862.0,33.3086,33.3167,33.2843,33.2843,43862.0
2017-03-28 15:45:00,41.19,41.19,41.16,41.19,34666.0,33.2924,33.2924,33.2682,33.2924,34666.0
2017-03-28 15:50:00,41.19,41.21,41.18,41.21,54587.0,33.2924,33.3086,33.2843,33.3086,54587.0
2017-03-28 15:55:00,41.21,41.21,41.13,41.14,225490.0,33.3086,33.3086,33.2439,33.252,225490.0
2017-03-29 09:30:00,40.9,41.29,40.82,41.29,36664.0,33.058,33.3733,32.9934,33.3733,36664.0
2017-03-29 09:35:00,41.28,41.28,41.13,41.24,18455.0,33.3652,33.3652,33.2439,33.3328,18455.0
2017-03-29 09:40:00,41.24,41.27,41.16,41.19,56852.0,33.3328,33.3571,33.2682,33.2924,56852.0
2017-03-29 09:45:00,41.19,41.19,41.09,41.14,12385.0,33.2924,33.2924,33.2116,33.252,12385.0
2017-03-29 09:50:00,41.15,41.15,40.98,41.02,66651.0,33.2601,33.2601,33.1227,33.155,66651.0
2017-03-29 09:55:00,41.02,41.03,40.97,41.02,49521.0,33.155,33.1631,33.1146,33.155,49521.0
2017-03-29 10:00:00,41.02,41.1,41.02,41.1,25032.0,33.155,33.2197,33.155,33.2197,25032.0
2017-03-29 10:05:00,41.1,41.11,41.06,41.08,17918.0,33.2197,33.2278,33.1874,33.2035,17918.0
2017-03-29 10:10:00,41.08,41.12,41.07,41.09,13822.0,33.2035,33.2359,33.1954,33.2116,13822.0
2017-03-29 10:15:00,41.09,41.22,41.07,41.18,27556.0,33.2116,33.3167,33.1954,33.2843,27556.0
2017-03-29 10:20:00,41.18,41.22,41.16,41.16,14373.0,33.2843,33.3167,33.2682,33.2682,14373.0
2017-03-29 10:25:00,41.15,41.23,41.14,41.23,28489.0,33.2601,33.3248,33.252,33.3248,28489.0
2017-03-29 10:30:00,41.22,41.34,41.22,41.31,29330.0,33.3167,33.4137,33.3167,33.3894,29330.0
2017-03-29 10:35:00,41.31,41.32,41.28,41.28,19004.0,33.3894,33.3975,33.3652,33.3652,19004.0
2017-03-29 10:40:00,41.28,41.31,41.27,41.29,17633.0,33.3652,33.3894,33.3571,33.3733,17633.0
2017-03-29 10:45:00,41.29,41.41,41.28,41.38,67858.0,33.3733,33.4702,33.3652,33.446,67858.0
2017-03-29 10:50:00,41.38,41.41,41.32,41.37,97166.0,33.446,33.4702,33.3975,33.4379,97166.0
2017-03-29 10:55:00,41.37,41.39,41.33,41.33,32917.0,33.4379,33.4541,33.4056,33.4056,32917.0
2017-03-29 11:00:00,41.32,41.34,41.2,41.25,28346.0,33.3975,33.4137,33.3005,33.3409,28346.0
2017-03-29 11:05:00,41.25,41.26,41.2,41.26,41952.0,33.3409,33.349,33.3005,33.349,41952.0
2017-03-29 11:10:00,41.26,41.31,41.26,41.28,34501.0,33.349,33.3894,33.349,33.3652,34501.0
2017-03-29 11:15:00,41.28,41.29,41.24,41.29,77887.0,33.3652,33.3733,33.3328,33.3733,77887.0
2017-03-29 11:20:00,41.29,41.39,41.29,41.39,90900.0,33.3733,33.4541,33.3733,33.4541,90900.0
2017-03-29 11:25:00,41.39,41.44,41.39,41.42,36456.0,33.4541,33.4945,33.4541,33.4783,36456.0
2017-03-29 11:30:00,41.42,41.42,41.37,41.38,23547.0,33.4783,33.4783,33.4379,33.446,23547.0
2017-03-29 11:35:00,41.38,41.39,41.3,41.3,26429.0,33.446,33.4541,33.3813,33.3813,26429.0
2017-03-29 11:40:00,41.3,41.36,41.29,41.34,36965.0,33.3813,33.4298,33.3733,33.4137,36965.0
2017-03-29 11:45:00,41.35,41.35,41.32,41.35,20352.0,33.4218,33.4218,33.3975,33.4218,20352.0
2017-03-29 11:50:00,41.36,41.36,41.29,41.33,19706.0,33.4298,33.4298,33.3733,33.4056,19706.0
2017-03-29 11:55:00,41.34,41.4,41.34,41.4,13485.0,33.4137,33.4622,33.4137,33.4622,13485.0
2017-03-29 12:00:00,41.41,41.41,41.32,41.32,27159.0,33.4702,33.4702,33.3975,33.3975,27159.0
2017-03-29 12:05:00,41.32,41.36,41.31,41.33,20800.0,33.3975,33.4298,33.3894,33.4056,20800.0
2017-03-29 12:10:00,41.33,41.36,41.33,41.34,11543.0,33.4056,33.4298,33.4056,33.4137,11543.0
2017-03-29 12:15:00,41.35,41.41,41.34,41.37,23121.0,33.4218,33.4702,33.4137,33.4379,23121.0
2017-03-29 12:20:00,41.36,41.36,41.35,41.36,15584.0,33.4298,33.4298,33.4218,33.4298,15584.0
2017-03-29 12:25:00,41.36,41.36,41.33,41.34,21174.0,33.4298,33.4298,33.4056,33.4137,21174.0
2017-03-29 12:30:00,41.35,41.35,41.31,41.34,16884.0,33.4218,33.4218,33.3894,33.4137,16884.0
2017-03-29 12:35:00,41.35,41.36,41.34,41.34,93215.0,33.4218,33.4298,33.4137,33.4137,93215.0
2017-03-29 12:40:00,41.33,41.37,41.31,41.37,54721.0,33.4056,33.4379,33.3894,33.4379,54721.0
2017-03-29 12:45:00,41.37,41.38,41.34,41.36,37608.0,33.4379,33.446,33.4137,33.4298,37608.0
2017-03-29 12:50:00,41.36,41.37,41.32,41.33,13968.0,33.4298,33.4379,33.3975,33.4056,13968.0
2017-03-29 12:55:00,41.32,41.33,41.28,41.31,14824.0,33.3975,33.4056,33.3652,33.3894,14824.0
2017-03-29 13:00:00,41.31,41.35,41.28,41.34,20737.0,33.3894,33.4218,33.3652,33.4137,20737.0
2017-03-29 13:05:00,41.34,41.35,41.33,41.34,11074.0,33.4137,33.4218,33.4056,33.4137,11074.0
2017-03-29 13:10:00,41.34,41.36,41.33,41.34,18522.0,33.4137,33.4298,33.4056,33.4137,18522.0
2017-03-29 13:15:00,41.34,41.37,41.33,41.35,19216.0,33.4137,33.4379,33.4056,33.4218,19216.0
2017-03-29 13:20:00,41.35,41.41,41.34,41.41,15813.0,33.4218,33.4702,33.4137,33.4702,15813.0
2017-03-29 13:25:00,41.4,41.43,41.38,41.4,14840.0,33.4622,33.4864,33.446,33.4622,14840.0
2017-03-29 13:30:00,41.4,41.41,41.36,41.39,10287.0,33.4622,33.4702,33.4298,33.4541,10287.0
2017-03-29 13:35:00,41.39,41.46,41.37,41.46,25414.0,33.4541,33.5107,33.4379,33.5107,25414.0
2017-03-29 13:40:00,41.47,41.51,41.45,41.5,26414.0,33.5187,33.5511,33.5026,33.543,26414.0
2017-03-29 13:45:00,41.5,41.55,41.5,41.54,19017.0,33.543,33.5834,33.543,33.5753,19017.0
2017-03-29 13:50:00,41.54,41.58,41.53,41.58,21942.0,33.5753,33.6077,33.5672,33.6077,21942.0
2017-03-29 13:55:00,41.57,41.58,41.55,41.58,29380.0,33.5996,33.6077,33.5834,33.6077,29380.0
2017-03-29 14:00:00,41.57,41.57,41.51,41.52,21200.0,33.5996,33.5996,33.5511,33.5592,21200.0
2017-03-29 14:05:00,41.52,41.52,41.49,41.5,44702.0,33.5592,33.5592,33.5349,33.543,44702.0
2017-03-29 14:10:00,41.5,41.53,41.49,41.53,31221.0,33.543,33.5672,33.5349,33.5672,31221.0
2017-03-29 14:15:00,41.52,41.53,41.49,41.5,31715.0,33.5592,33.5672,33.5349,33.543,31715.0
2017-03-29 14:20:00,41.5,41.52,41.5,41.51,33404.0,33.543,33.5592,33.543,33.5511,33404.0
2017-03-29 14:25:00,41.51,41.61,41.51,41.58,31866.0,33.5511,33.6319,33.5511,33.6077,31866.0
2017-03-29 14:30:00,41.58,41.59,41.54,41.57,51548.0,33.6077,33.6157,33.5753,33.5996,51548.0
2017-03-29 14:35:00,41.56,41.56,41.53,41.54,23153.0,33.5915,33.5915,33.5672,33.5753,23153.0
2017-03-29 14:40:00,41.54,41.59,41.53,41.59,19448.0,33.5753,33.6157,33.5672,33.6157,19448.0
2017-03-29 14:45:00,41.59,41.6,41.54,41.54,15219.0,33.6157,33.6238,33.5753,33.5753,15219.0
2017-03-29 14:50:00,41.54,41.55,41.52,41.53,9900.0,33.5753,33.5834,33.5592,33.5672,9900.0
2017-03-29 14:55:00,41.53,41.54,41.5,41.51,12300.0,33.5672,33.5753,33.543,33.5511,12300.0
2017-03-29 15:00:00,41.51,41.53,41.48,41.48,14493.0,33.5511,33.5672,33.5268,33.5268,14493.0
2017-03-29 15:05:00,41.48,41.56,41.48,41.55,26162.0,33.5268,33.5915,33.5268,33.5834,26162.0
2017-03-29 15:10:00,41.56,41.56,41.49,41.5,17539.0,33.5915,33.5915,33.5349,33.543,17539.0
2017-03-29 15:15:00,41.49,41.52,41.47,41.52,25489.0,33.5349,33.5592,33.5187,33.5592,25489.0
2017-03-29 15:20:00,41.51,41.54,41.51,41.52,23527.0,33.5511,33.5753,33.5511,33.5592,23527.0
2017-03-29 15:25:00,41.53,41.56,41.49,41.5,68863.0,33.5672,33.5915,33.5349,33.543,68863.0
2017-03-29 15:30:00,41.5,41.5,41.48,41.5,43793.0,33.543,33.543,33.5268,33.543,43793.0
2017-03-29 15:35:00,41.5,41.51,41.48,41.5,54389.0,33.543,33.5511,33.5268,33.543,54389.0
2017-03-29 15:40:00,41.51,41.52,41.48,41.51,98319.0,33.5511,33.5592,33.5268,33.5511,98319.0
2017-03-29 15:45:00,41.52,41.54,41.51,41.52,46679.0,33.5592,33.5753,33.5511,33.5592,46679.0
2017-03-29 15:50:00,41.52,41.59,41.51,41.58,76830.0,33.5592,33.6157,33.5511,33.6077,76830.0
2017-03-29 15:55:00,41.58,41.59,41.55,41.59,243823.0,33.6077,33.6157,33.5834,33.6157,243823.0
2017-03-30 09:30:00,41.53,41.59,41.4,41.58,26236.0,33.5672,33.6157,33.4622,33.6077,26236.0
2017-03-30 09:35:00,41.54,41.75,41.48,41.75,138312.0,33.5753,33.7451,33.5268,33.7451,138312.0
2017-03-30 09:40:00,41.75,41.75,41.65,41.72,41757.0,33.7451,33.7451,33.6642,33.7208,41757.0
2017-03-30 09:45:00,41.72,41.78,41.67,41.77,16913.0,33.7208,33.7693,33.6804,33.7612,16913.0
2017-03-30 09:50:00,41.75,41.78,41.72,41.75,48165.0,33.7451,33.7693,33.7208,33.7451,48165.0
2017-03-30 09:55:00,41.74,41.83,41.74,41.77,22560.0,33.737,33.8097,33.737,33.7612,22560.0
2017-03-30 10:00:00,41.76,41.87,41.76,41.86,19095.0,33.7531,33.8421,33.7531,33.834,19095.0
2017-03-30 10:05:00,41.87,41.89,41.82,41.86,32215.0,33.8421,33.8582,33.8016,33.834,32215.0
2017-03-30 10:10:00,41.87,41.95,41.86,41.93,48975.0,33.8421,33.9067,33.834,33.8905,48975.0
2017-03-30 10:15:00,41.91,41.94,41.9,41.92,43116.0,33.8744,33.8986,33.8663,33.8825,43116.0
2017-03-30 10:20:00,41.91,41.92,41.85,41.86,72760.0,33.8744,33.8825,33.8259,33.834,72760.0
2017-03-30 10:25:00,41.85,41.87,41.83,41.84,65615.0,33.8259,33.8421,33.8097,33.8178,65615.0
2017-03-30 10:30:00,41.84,41.84,41.82,41.83,16355.0,33.8178,33.8178,33.8016,33.8097,16355.0
2017-03-30 10:35:00,41.83,41.92,41.82,41.92,55687.0,33.8097,33.8825,33.8016,33.8825,55687.0
2017-03-30 10:40:00,41.92,41.95,41.91,41.92,45453.0,33.8825,33.9067,33.8744,33.8825,45453.0
2017-03-30 10:45:00,41.92,41.96,41.91,41.94,26098.0,33.8825,33.9148,33.8744,33.8986,26098.0
2017-03-30 10:50:00,41.94,41.99,41.91,41.99,20294.0,33.8986,33.939,33.8744,33.939,20294.0
2017-03-30 10:55:00,41.99,41.99,41.92,41.95,38926.0,33.939,33.939,33.8825,33.9067,38926.0
2017-03-30 11:00:00,41.95,41.95,41.92,41.93,32213.0,33.9067,33.9067,33.8825,33.8905,32213.0
2017-03-30 11:05:00,41.93,41.93,41.86,41.86,39151.0,33.8905,33.8905,33.834,33.834,39151.0
2017-03-30 11:10:00,41.86,41.86,41.81,41.83,16519.0,33.834,33.834,33.7936,33.8097,16519.0
2017-03-30 11:15:00,41.83,41.85,41.77,41.83,25577.0,33.8097,33.8259,33.7612,33.8097,25577.0
2017-03-30 11:20:00,41.83,41.84,41.78,41.79,7110.0,33.8097,33.8178,33.7693,33.7774,7110.0
2017-03-30 11:25:00,41.79,41.81,41.74,41.81,44192.0,33.7774,33.7936,33.737,33.7936,44192.0
2017-03-30 11:30:00,41.81,41.83,41.79,41.81,37394.0,33.7936,33.8097,33.7774,33.7936,37394.0
2017-03-30 11:35:00,41.8,41.88,41.8,41.87,28196.0,33.7855,33.8501,33.7855,33.8421,28196.0
2017-03-30 11:40:00,41.88,41.9,41.86,41.87,16752.0,33.8501,33.8663,33.834,33.8421,16752.0
2017-03-30 11:45:00,41.86,41.94,41.85,41.91,37407.0,33.834,33.8986,33.8259,33.8744,37407.0
2017-03-30 11:50:00,41.91,41.92,41.89,41.91,139300.0,33.8744,33.8825,33.8582,33.8744,139300.0
2017-03-30 11:55:00,41.92,41.97,41.92,41.96,33491.0,33.8825,33.9229,33.8825,33.9148,33491.0
2017-03-30 12:00:00,41.97,42.0,41.96,41.97,18283.0,33.9229,33.9471,33.9148,33.9229,18283.0
2017-03-30 12:05:00,41.97,42.0,41.97,41.99,18228.0,33.9229,33.9471,33.9229,33.939,18228.0
2017-03-30 12:10:00,41.99,42.0,41.96,41.96,14935.0,33.939,33.9471,33.9148,33.9148,14935.0
2017-03-30 12:15:00,41.97,41.99,41.97,41.98,8623.0,33.9229,33.939,33.9229,33.931,8623.0
2017-03-30 12:20:00,41.99,41.99,41.96,41.97,6700.0,33.939,33.939,33.9148,33.9229,6700.0
2017-03-30 12:25:00,41.96,42.01,41.96,42.0,52124.0,33.9148,33.9552,33.9148,33.9471,52124.0
2017-03-30 12:30:00,42.01,42.03,42.0,42.03,14020.0,33.9552,33.9714,33.9471,33.9714,14020.0
2017-03-30 12:35:00,42.03,42.03,41.94,41.95,14541.0,33.9714,33.9714,33.8986,33.9067,14541.0
2017-03-30 12:40:00,41.95,41.95,41.92,41.95,11301.0,33.9067,33.9067,33.8825,33.9067,11301.0
2017-03-30 12:45:00,41.94,41.94,41.88,41.89,5208.0,33.8986,33.8986,33.8501,33.8582,5208.0
2017-03-30 12:50:00,41.89,41.89,41.85,41.86,6932.0,33.8582,33.8582,33.8259,33.834,6932.0
2017-03-30 12:55:00,41.86,41.86,41.84,41.85,5265.0,33.834,33.834,33.8178,33.8259,5265.0
2017-03-30 13:00:00,41.86,41.92,41.85,41.91,18394.0,33.834,33.8825,33.8259,33.8744,18394.0
2017-03-30 13:05:00,41.91,41.94,41.89,41.94,14047.0,33.8744,33.8986,33.8582,33.8986,14047.0
2017-03-30 13:10:00,41.94,41.95,41.93,41.93,6000.0,33.8986,33.9067,33.8905,33.8905,6000.0
2017-03-30 13:15:00,41.94,41.99,41.93,41.97,18314.0,33.8986,33.939,33.8905,33.9229,18314.0
2017-03-30 13:20:00,41.98,41.98,41.94,41.97,14012.0,33.931,33.931,33.8986,33.9229,14012.0
2017-03-30 13:25:00,41.97,41.97,41.93,41.94,5529.0,33.9229,33.9229,33.8905,33.8986,5529.0
2017-03-30 13:30:00,41.94,41.95,41.91,41.94,12506.0,33.8986,33.9067,33.8744,33.8986,12506.0
2017-03-30 13:35:00,41.93,41.99,41.93,41.99,12690.0,33.8905,33.939,33.8905,33.939,12690.0
2017-03-30 13:40:00,42.0,42.03,41.98,42.02,15169.0,33.9471,33.9714,33.931,33.9633,15169.0
2017-03-30 13:45:00,42.02,42.03,41.99,42.02,22506.0,33.9633,33.9714,33.939,33.9633,22506.0
2017-03-30 13:50:00,42.01,42.03,41.99,42.0,15549.0,33.9552,33.9714,33.939,33.9471,15549.0
2017-03-30 13:55:00,41.99,42.01,41.97,41.97,7322.0,33.939,33.9552,33.9229,33.9229,7322.0
2017-03-30 14:00:00,41.97,42.03,41.96,42.02,13316.0,33.9229,33.9714,33.9148,33.9633,13316.0
2017-03-30 14:05:00,42.02,42.02,41.92,41.94,26526.0,33.9633,33.9633,33.8825,33.8986,26526.0
2017-03-30 14:10:00,41.93,41.97,41.93,41.97,9400.0,33.8905,33.9229,33.8905,33.9229,9400.0
2017-03-30 14:15:00,41.97,42.01,41.96,42.0,12457.0,33.9229,33.9552,33.9148,33.9471,12457.0
2017-03-30 14:20:00,41.99,42.0,41.95,41.96,19613.0,33.939,33.9471,33.9067,33.9148,19613.0
2017-03-30 14:25:00,41.96,42.02,41.96,42.01,20267.0,33.9148,33.9633,33.9148,33.9552,20267.0
2017-03-30 14:30:00,42.0,42.03,41.98,41.99,29203.0,33.9471,33.9714,33.931,33.939,29203.0
2017-03-30 14:35:00,41.99,41.99,41.96,41.97,20942.0,33.939,33.939,33.9148,33.9229,20942.0
2017-03-30 14:40:00,41.97,42.01,41.96,42.0,19471.0,33.9229,33.9552,33.9148,33.9471,19471.0
2017-03-30 14:45:00,41.99,42.0,41.92,41.94,25165.0,33.939,33.9471,33.8825,33.8986,25165.0
2017-03-30 14:50:00,41.94,41.95,41.88,41.89,21049.0,33.8986,33.9067,33.8501,33.8582,21049.0
2017-03-30 14:55:00,41.88,41.92,41.85,41.9,15636.0,33.8501,33.8825,33.8259,33.8663,15636.0
2017-03-30 15:00:00,41.9,41.92,41.89,41.91,71405.0,33.8663,33.8825,33.8582,33.8744,71405.0
2017-03-30 15:05:00,41.9,41.97,41.9,41.96,20240.0,33.8663,33.9229,33.8663,33.9148,20240.0
2017-03-30 15:10:00,41.95,41.95,41.92,41.93,17776.0,33.9067,33.9067,33.8825,33.8905,17776.0
2017-03-30 15:15:00,41.93,41.93,41.86,41.86,15919.0,33.8905,33.8905,33.834,33.834,15919.0
2017-03-30 15:20:00,41.87,41.92,41.86,41.9,22182.0,33.8421,33.8825,33.834,33.8663,22182.0
2017-03-30 15:25:00,41.9,41.92,41.89,41.89,21226.0,33.8663,33.8825,33.8582,33.8582,21226.0
2017-03-30 15:30:00,41.9,41.91,41.88,41.9,19696.0,33.8663,33.8744,33.8501,33.8663,19696.0
2017-03-30 15:35:00,41.9,41.91,41.88,41.9,26915.0,33.8663,33.8744,33.8501,33.8663,26915.0
2017-03-30 15:40:00,41.9,41.91,41.86,41.9,305006.0,33.8663,33.8744,33.834,33.8663,305006.0
2017-03-30 15:45:00,41.91,41.93,41.89,41.91,42125.0,33.8744,33.8905,33.8582,33.8744,42125.0
2017-03-30 15:50:00,41.91,41.91,41.87,41.89,286484.0,33.8744,33.8744,33.8421,33.8582,286484.0
2017-03-30 15:55:00,41.89,41.91,41.86,41.9,106464.0,33.8582,33.8744,33.834,33.8663,106464.0
2017-03-31 09:30:00,41.85,41.89,41.6,41.65,33643.0,33.8259,33.8582,33.6238,33.6642,33643.0
2017-03-31 09:35:00,41.63,41.66,41.59,41.63,11367.0,33.6481,33.6723,33.6157,33.6481,11367.0
2017-03-31 09:40:00,41.62,41.63,41.55,41.57,15557.0,33.64,33.6481,33.5834,33.5996,15557.0
2017-03-31 09:45:00,41.55,41.6,41.55,41.55,17404.0,33.5834,33.6238,33.5834,33.5834,17404.0
2017-03-31 09:50:00,41.55,41.67,41.52,41.67,48249.0,33.5834,33.6804,33.5592,33.6804,48249.0
2017-03-31 09:55:00,41.68,41.7,41.52,41.53,43868.0,33.6885,33.7046,33.5592,33.5672,43868.0
2017-03-31 10:00:00,41.53,41.57,41.5,41.55,27772.0,33.5672,33.5996,33.543,33.5834,27772.0
2017-03-31 10:05:00,41.55,41.6,41.53,41.55,29522.0,33.5834,33.6238,33.5672,33.5834,29522.0
2017-03-31 10:10:00,41.54,41.54,41.48,41.48,15161.0,33.5753,33.5753,33.5268,33.5268,15161.0
2017-03-31 10:15:00,41.48,41.54,41.45,41.49,36495.0,33.5268,33.5753,33.5026,33.5349,36495.0
2017-03-31 10:20:00,41.5,41.54,41.48,41.54,15706.0,33.543,33.5753,33.5268,33.5753,15706.0
2017-03-31 10:25:00,41.54,41.56,41.47,41.52,18275.0,33.5753,33.5915,33.5187,33.5592,18275.0
2017-03-31 10:30:00,41.52,41.56,41.48,41.52,16900.0,33.5592,33.5915,33.5268,33.5592,16900.0
2017-03-31 10:35:00,41.52,41.53,41.46,41.47,19049.0,33.5592,33.5672,33.5107,33.5187,19049.0
2017-03-31 10:40:00,41.47,41.51,41.44,41.46,16059.0,33.5187,33.5511,33.4945,33.5107,16059.0
2017-03-31 10:45:00,41.45,41.52,41.44,41.51,19060.0,33.5026,33.5592,33.4945,33.5511,19060.0
2017-03-31 10:50:00,41.52,41.53,41.45,41.47,35764.0,33.5592,33.5672,33.5026,33.5187,35764.0
2017-03-31 10:55:00,41.47,41.51,41.44,41.48,23265.0,33.5187,33.5511,33.4945,33.5268,23265.0
2017-03-31 11:00:00,41.48,41.49,41.45,41.46,23085.0,33.5268,33.5349,33.5026,33.5107,23085.0
2017-03-31 11:05:00,41.45,41.51,41.43,41.5,28700.0,33.5026,33.5511,33.4864,33.543,28700.0
2017-03-31 11:10:00,41.51,41.53,41.46,41.52,14018.0,33.5511,33.5672,33.5107,33.5592,14018.0
2017-03-31 11:15:00,41.52,41.61,41.52,41.57,24143.0,33.5592,33.6319,33.5592,33.5996,24143.0
2017-03-31 11:20:00,41.58,41.65,41.55,41.64,24234.0,33.6077,33.6642,33.5834,33.6562,24234.0
2017-03-31 11:25:00,41.65,41.68,41.64,41.65,107293.0,33.6642,33.6885,33.6562,33.6642,107293.0
2017-03-31 11:30:00,41.65,41.74,41.64,41.73,59413.0,33.6642,33.737,33.6562,33.7289,59413.0
2017-03-31 11:35:00,41.73,41.74,41.65,41.67,33266.0,33.7289,33.737,33.6642,33.6804,33266.0
2017-03-31 11:40:00,41.67,41.72,41.67,41.71,42389.0,33.6804,33.7208,33.6804,33.7127,42389.0
2017-03-31 11:45:00,41.71,41.73,41.69,41.7,26821.0,33.7127,33.7289,33.6966,33.7046,26821.0
2017-03-31 11:50:00,41.69,41.72,41.68,41.71,23642.0,33.6966,33.7208,33.6885,33.7127,23642.0
2017-03-31 11:55:00,41.71,41.74,41.69,41.72,67820.0,33.7127,33.737,33.6966,33.7208,67820.0
2017-03-31 12:00:00,41.72,41.74,41.67,41.72,30357.0,33.7208,33.737,33.6804,33.7208,30357.0
2017-03-31 12:05:00,41.72,41.74,41.68,41.74,22044.0,33.7208,33.737,33.6885,33.737,22044.0
2017-03-31 12:10:00,41.73,41.76,41.7,41.72,26158.0,33.7289,33.7531,33.7046,33.7208,26158.0
2017-03-31 12:15:00,41.71,41.75,41.7,41.73,13286.0,33.7127,33.7451,33.7046,33.7289,13286.0
2017-03-31 12:20:00,41.73,41.77,41.73,41.77,21209.0,33.7289,33.7612,33.7289,33.7612,21209.0
2017-03-31 12:25:00,41.76,41.77,41.74,41.75,8700.0,33.7531,33.7612,33.737,33.7451,8700.0
2017-03-31 12:30:00,41.74,41.79,41.74,41.79,23518.0,33.737,33.7774,33.737,33.7774,23518.0
2017-03-31 12:35:00,41.79,41.84,41.79,41.83,43649.0,33.7774,33.8178,33.7774,33.8097,43649.0
2017-03-31 12:40:00,41.84,41.88,41.84,41.88,19024.0,33.8178,33.8501,33.8178,33.8501,19024.0
2017-03-31 12:45:00,41.88,41.9,41.86,41.86,21312.0,33.8501,33.8663,33.834,33.834,21312.0
2017-03-31 12:50:00,41.87,41.93,41.86,41.9,13466.0,33.8421,33.8905,33.834,33.8663,13466.0
2017-03-31 12:55:00,41.9,41.91,41.89,41.9,49064.0,33.8663,33.8744,33.8582,33.8663,49064.0
2017-03-31 13:00:00,41.9,41.92,41.86,41.87,30175.0,33.8663,33.8825,33.834,33.8421,30175.0
2017-03-31 13:05:00,41.87,41.92,41.87,41.91,266960.0,33.8421,33.8825,33.8421,33.8744,266960.0
2017-03-31 13:10:00,41.91,41.99,41.91,41.97,19701.0,33.8744,33.939,33.8744,33.9229,19701.0
2017-03-31 13:15:00,41.97,42.0,41.96,41.98,18113.0,33.9229,33.9471,33.9148,33.931,18113.0
2017-03-31 13:20:00,41.98,42.05,41.98,42.0,36528.0,33.931,33.9875,33.931,33.9471,36528.0
2017-03-31 13:25:00,42.0,42.02,42.0,42.0,12540.0,33.9471,33.9633,33.9471,33.9471,12540.0
2017-03-31 13:30:00,42.01,42.02,41.99,42.0,17248.0,33.9552,33.9633,33.939,33.9471,17248.0
2017-03-31 13:35:00,41.98,42.02,41.98,42.0,15239.0,33.931,33.9633,33.931,33.9471,15239.0
2017-03-31 13:40:00,41.99,42.01,41.97,41.99,18868.0,33.939,33.9552,33.9229,33.939,18868.0
2017-03-31 13:45:00,41.98,42.01,41.97,42.0,39370.0,33.931,33.9552,33.9229,33.9471,39370.0
2017-03-31 13:50:00,42.0,42.02,41.99,42.01,15865.0,33.9471,33.9633,33.939,33.9552,15865.0
2017-03-31 13:55:00,42.0,42.01,41.99,42.0,54378.0,33.9471,33.9552,33.939,33.9471,54378.0
2017-03-31 14:00:00,42.01,42.01,41.99,42.01,36578.0,33.9552,33.9552,33.939,33.9552,36578.0
2017-03-31 14:05:00,42.01,42.01,41.99,42.0,63219.0,33.9552,33.9552,33.939,33.9471,63219.0
2017-03-31 14:10:00,42.0,42.0,41.85,41.87,55346.0,33.9471,33.9471,33.8259,33.8421,55346.0
2017-03-31 14:15:00,41.87,41.9,41.86,41.9,17648.0,33.8421,33.8663,33.834,33.8663,17648.0
2017-03-31 14:20:00,41.89,41.95,41.89,41.93,21310.0,33.8582,33.9067,33.8582,33.8905,21310.0
2017-03-31 14:25:00,41.93,41.94,41.91,41.93,26306.0,33.8905,33.8986,33.8744,33.8905,26306.0
2017-03-31 14:30:00,41.93,41.99,41.91,41.98,173010.0,33.8905,33.939,33.8744,33.931,173010.0
2017-03-31 14:35:00,41.99,41.99,41.88,41.88,24574.0,33.939,33.939,33.8501,33.8501,24574.0
2017-03-31 14:40:00,41.88,41.88,41.84,41.86,19427.0,33.8501,33.8501,33.8178,33.834,19427.0
2017-03-31 14:45:00,41.85,41.88,41.85,41.86,21701.0,33.8259,33.8501,33.8259,33.834,21701.0
2017-03-31 14:50:00,41.86,41.91,41.85,41.91,48228.0,33.834,33.8744,33.8259,33.8744,48228.0
2017-03-31 14:55:00,41.91,41.92,41.86,41.87,152907.0,33.8744,33.8825,33.834,33.8421,152907.0
2017-03-31 15:00:00,41.87,41.88,41.84,41.86,43161.0,33.8421,33.8501,33.8178,33.834,43161.0
2017-03-31 15:05:00,41.86,41.88,41.84,41.88,28495.0,33.834,33.8501,33.8178,33.8501,28495.0
2017-03-31 15:10:00,41.88,41.88,41.85,41.88,38944.0,33.8501,33.8501,33.8259,33.8501,38944.0
2017-03-31 15:15:00,41.88,41.88,41.85,41.86,25675.0,33.8501,33.8501,33.8259,33.834,25675.0
2017-03-31 15:20:00,41.86,41.86,41.84,41.85,34343.0,33.834,33.834,33.8178,33.8259,34343.0
2017-03-31 15:25:00,41.85,41.9,41.85,41.89,45961.0,33.8259,33.8663,33.8259,33.8582,45961.0
2017-03-31 15:30:00,41.9,41.95,41.89,41.93,55403.0,33.8663,33.9067,33.8582,33.8905,55403.0
2017-03-31 15:35:00,41.93,41.93,41.9,41.91,51038.0,33.8905,33.8905,33.8663,33.8744,51038.0
2017-03-31 15:40:00,41.91,41.97,41.9,41.93,71099.0,33.8744,33.9229,33.8663,33.8905,71099.0
2017-03-31 15:45:00,41.93,41.93,41.88,41.89,61395.0,33.8905,33.8905,33.8501,33.8582,61395.0
2017-03-31 15:50:00,41.88,41.92,41.88,41.91,110817.0,33.8501,33.8825,33.8501,33.8744,110817.0
2017-03-31 15:55:00,41.91,41.93,41.84,41.84,284112.0,33.8744,33.8905,33.8178,33.8178,284112.0
2017-04-03 09:30:00,41.87,42.02,41.8,42.02,52368.0,33.8421,33.9633,33.7855,33.9633,52368.0
2017-04-03 09:35:00,42.03,42.07,41.96,42.07,20580.0,33.9714,34.0037,33.9148,34.0037,20580.0
2017-04-03 09:40:00,42.06,42.07,41.95,41.97,32306.0,33.9956,34.0037,33.9067,33.9229,32306.0
2017-04-03 09:45:00,41.96,41.96,41.81,41.83,25436.0,33.9148,33.9148,33.7936,33.8097,25436.0
2017-04-03 09:50:00,41.8,41.85,41.8,41.84,19753.0,33.7855,33.8259,33.7855,33.8178,19753.0
2017-04-03 09:55:00,41.84,41.91,41.83,41.9,33213.0,33.8178,33.8744,33.8097,33.8663,33213.0
2017-04-03 10:00:00,41.86,41.87,41.78,41.81,40945.0,33.834,33.8421,33.7693,33.7936,40945.0
2017-04-03 10:05:00,41.81,41.82,41.6,41.62,37165.0,33.7936,33.8016,33.6238,33.64,37165.0
2017-04-03 10:10:00,41.61,41.67,41.52,41.62,56889.0,33.6319,33.6804,33.5592,33.64,56889.0
2017-04-03 10:15:00,41.62,41.66,41.6,41.61,53892.0,33.64,33.6723,33.6238,33.6319,53892.0
2017-04-03 10:20:00,41.6,41.7,41.58,41.69,38912.0,33.6238,33.7046,33.6077,33.6966,38912.0
2017-04-03 10:25:00,41.69,41.77,41.68,41.77,30605.0,33.6966,33.7612,33.6885,33.7612,30605.0
2017-04-03 10:30:00,41.76,41.78,41.71,41.73,25319.0,33.7531,33.7693,33.7127,33.7289,25319.0
2017-04-03 10:35:00,41.73,41.77,41.7,41.75,16727.0,33.7289,33.7612,33.7046,33.7451,16727.0
2017-04-03 10:40:00,41.74,41.75,41.61,41.62,38668.0,33.737,33.7451,33.6319,33.64,38668.0
2017-04-03 10:45:00,41.63,41.66,41.58,41.58,26946.0,33.6481,33.6723,33.6077,33.6077,26946.0
2017-04-03 10:50:00,41.58,41.59,41.38,41.45,46065.0,33.6077,33.6157,33.446,33.5026,46065.0
2017-04-03 10:55:00,41.44,41.44,41.37,41.39,51367.0,33.4945,33.4945,33.4379,33.4541,51367.0
2017-04-03 11:00:00,41.4,41.43,41.29,41.29,48852.0,33.4622,33.4864,33.3733,33.3733,48852.0
2017-04-03 11:05:00,41.29,41.32,41.17,41.23,36096.0,33.3733,33.3975,33.2763,33.3248,36096.0
2017-04-03 11:10:00,41.23,41.31,41.22,41.3,30318.0,33.3248,33.3894,33.3167,33.3813,30318.0
2017-04-03 11:15:00,41.3,41.36,41.29,41.3,42445.0,33.3813,33.4298,33.3733,33.3813,42445.0
2017-04-03 11:20:00,41.3,41.37,41.28,41.37,31571.0,33.3813,33.4379,33.3652,33.4379,31571.0
2017-04-03 11:25:00,41.36,41.36,41.29,41.32,20878.0,33.4298,33.4298,33.3733,33.3975,20878.0
2017-04-03 11:30:00,41.32,41.34,41.29,41.3,34136.0,33.3975,33.4137,33.3733,33.3813,34136.0
2017-04-03 11:35:00,41.29,41.36,41.27,41.32,27881.0,33.3733,33.4298,33.3571,33.3975,27881.0
2017-04-03 11:40:00,41.32,41.33,41.29,41.32,25563.0,33.3975,33.4056,33.3733,33.3975,25563.0
2017-04-03 11:45:00,41.31,41.31,41.24,41.27,48697.0,33.3894,33.3894,33.3328,33.3571,48697.0
2017-04-03 11:50:00,41.26,41.26,41.19,41.23,34135.0,33.349,33.349,33.2924,33.3248,34135.0
2017-04-03 11:55:00,41.22,41.27,41.2,41.26,24954.0,33.3167,33.3571,33.3005,33.349,24954.0
2017-04-03 12:00:00,41.25,41.25,41.12,41.13,37678.0,33.3409,33.3409,33.2359,33.2439,37678.0
2017-04-03 12:05:00,41.13,41.15,41.08,41.15,22186.0,33.2439,33.2601,33.2035,33.2601,22186.0
2017-04-03 12:10:00,41.14,41.17,41.09,41.09,38586.0,33.252,33.2763,33.2116,33.2116,38586.0
2017-04-03 12:15:00,41.1,41.23,41.07,41.22,56135.0,33.2197,33.3248,33.1954,33.3167,56135.0
2017-04-03 12:20:00,41.21,41.21,41.18,41.21,15041.0,33.3086,33.3086,33.2843,33.3086,15041.0
2017-04-03 12:25:00,41.21,41.3,41.2,41.29,17847.0,33.3086,33.3813,33.3005,33.3733,17847.0
2017-04-03 12:30:00,41.28,41.31,41.24,41.25,18988.0,33.3652,33.3894,33.3328,33.3409,18988.0
2017-04-03 12:35:00,41.24,41.27,41.22,41.23,36815.0,33.3328,33.3571,33.3167,33.3248,36815.0
2017-04-03 12:40:00,41.22,41.29,41.2,41.28,20672.0,33.3167,33.3733,33.3005,33.3652,20672.0
2017-04-03 12:45:00,41.29,41.29,41.24,41.26,24200.0,33.3733,33.3733,33.3328,33.349,24200.0
2017-04-03 12:50:00,41.26,41.26,41.22,41.25,34311.0,33.349,33.349,33.3167,33.3409,34311.0
2017-04-03 12:55:00,41.25,41.37,41.23,41.37,87995.0,33.3409,33.4379,33.3248,33.4379,87995.0
2017-04-03 13:00:00,41.38,41.46,41.37,41.44,33879.0,33.446,33.5107,33.4379,33.4945,33879.0
2017-04-03 13:05:00,41.44,41.44,41.38,41.41,15387.0,33.4945,33.4945,33.446,33.4702,15387.0
2017-04-03 13:10:00,41.4,41.48,41.4,41.47,53843.0,33.4622,33.5268,33.4622,33.5187,53843.0
2017-04-03 13:15:00,41.47,41.52,41.46,41.5,19504.0,33.5187,33.5592,33.5107,33.543,19504.0
2017-04-03 13:20:00,41.5,41.5,41.44,41.47,29319.0,33.543,33.543,33.4945,33.5187,29319.0
2017-04-03 13:25:00,41.46,41.54,41.45,41.53,82701.0,33.5107,33.5753,33.5026,33.5672,82701.0
2017-04-03 13:30:00,41.53,41.53,41.48,41.49,26413.0,33.5672,33.5672,33.5268,33.5349,26413.0
2017-04-03 13:35:00,41.49,41.49,41.4,41.42,18151.0,33.5349,33.5349,33.4622,33.4783,18151.0
2017-04-03 13:40:00,41.43,41.44,41.36,41.36,31393.0,33.4864,33.4945,33.4298,33.4298,31393.0
2017-04-03 13:45:00,41.36,41.44,41.34,41.41,27491.0,33.4298,33.4945,33.4137,33.4702,27491.0
2017-04-03 13:50:00,41.4,41.41,41.37,41.4,15324.0,33.4622,33.4702,33.4379,33.4622,15324.0
2017-04-03 13:55:00,41.4,41.43,41.39,41.41,26723.0,33.4622,33.4864,33.4541,33.4702,26723.0
2017-04-03 14:00:00,41.4,41.45,41.37,41.42,24899.0,33.4622,33.5026,33.4379,33.4783,24899.0
2017-04-03 14:05:00,41.42,41.44,41.41,41.43,20808.0,33.4783,33.4945,33.4702,33.4864,20808.0
2017-04-03 14:10:00,41.43,41.44,41.4,41.43,22800.0,33.4864,33.4945,33.4622,33.4864,22800.0
2017-04-03 14:15:00,41.43,41.43,41.35,41.38,21228.0,33.4864,33.4864,33.4218,33.446,21228.0
2017-04-03 14:20:00,41.38,41.42,41.35,41.42,23585.0,33.446,33.4783,33.4218,33.4783,23585.0
2017-04-03 14:25:00,41.42,41.46,41.41,41.44,23794.0,33.4783,33.5107,33.4702,33.4945,23794.0
2017-04-03 14:30:00,41.44,41.47,41.43,41.46,22443.0,33.4945,33.5187,33.4864,33.5107,22443.0
2017-04-03 14:35:00,41.46,41.52,41.46,41.49,21134.0,33.5107,33.5592,33.5107,33.5349,21134.0
2017-04-03 14:40:00,41.49,41.63,41.49,41.61,66194.0,33.5349,33.6481,33.5349,33.6319,66194.0
2017-04-03 14:45:00,41.61,41.61,41.55,41.59,20599.0,33.6319,33.6319,33.5834,33.6157,20599.0
2017-04-03 14:50:00,41.59,41.59,41.51,41.56,33325.0,33.6157,33.6157,33.5511,33.5915,33325.0
2017-04-03 14:55:00,41.55,41.58,41.53,41.55,17774.0,33.5834,33.6077,33.5672,33.5834,17774.0
2017-04-03 15:00:00,41.55,41.59,41.55,41.55,22740.0,33.5834,33.6157,33.5834,33.5834,22740.0
2017-04-03 15:05:00,41.55,41.56,41.5,41.55,49257.0,33.5834,33.5915,33.543,33.5834,49257.0
2017-04-03 15:10:00,41.55,41.64,41.55,41.62,30205.0,33.5834,33.6562,33.5834,33.64,30205.0
2017-04-03 15:15:00,41.62,41.63,41.59,41.59,26350.0,33.64,33.6481,33.6157,33.6157,26350.0
2017-04-03 15:20:00,41.6,41.65,41.59,41.65,30601.0,33.6238,33.6642,33.6157,33.6642,30601.0
2017-04-03 15:25:00,41.65,41.65,41.58,41.59,30338.0,33.6642,33.6642,33.6077,33.6157,30338.0
2017-04-03 15:30:00,41.59,41.59,41.52,41.57,63118.0,33.6157,33.6157,33.5592,33.5996,63118.0
2017-04-03 15:35:00,41.56,41.62,41.56,41.62,79360.0,33.5915,33.64,33.5915,33.64,79360.0
2017-04-03 15:40:00,41.62,41.68,41.61,41.68,55415.0,33.64,33.6885,33.6319,33.6885,55415.0
2017-04-03 15:45:00,41.68,41.68,41.61,41.63,62559.0,33.6885,33.6885,33.6319,33.6481,62559.0
2017-04-03 15:50:00,41.62,41.66,41.62,41.62,66280.0,33.64,33.6723,33.64,33.64,66280.0
2017-04-03 15:55:00,41.63,41.67,41.62,41.65,147092.0,33.6481,33.6804,33.64,33.6642,147092.0
2017-04-04 09:30:00,41.42,41.71,41.3,41.49,41232.0,33.4783,33.7127,33.3813,33.5349,41232.0
2017-04-04 09:35:00,41.46,41.56,41.44,41.51,23718.0,33.5107,33.5915,33.4945,33.5511,23718.0
2017-04-04 09:40:00,41.52,41.7,41.51,41.65,88977.0,33.5592,33.7046,33.5511,33.6642,88977.0
2017-04-04 09:45:00,41.64,41.7,41.56,41.56,47226.0,33.6562,33.7046,33.5915,33.5915,47226.0
2017-04-04 09:50:00,41.56,41.58,41.45,41.46,19123.0,33.5915,33.6077,33.5026,33.5107,19123.0
2017-04-04 09:55:00,41.46,41.53,41.45,41.47,20100.0,33.5107,33.5672,33.5026,33.5187,20100.0
2017-04-04 10:00:00,41.48,41.56,41.45,41.46,24413.0,33.5268,33.5915,33.5026,33.5107,24413.0
2017-04-04 10:05:00,41.45,41.52,41.38,41.39,23949.0,33.5026,33.5592,33.446,33.4541,23949.0
2017-04-04 10:10:00,41.4,41.48,41.34,41.48,21208.0,33.4622,33.5268,33.4137,33.5268,21208.0
2017-04-04 10:15:00,41.48,41.56,41.48,41.52,31620.0,33.5268,33.5915,33.5268,33.5592,31620.0
2017-04-04 10:20:00,41.51,41.57,41.49,41.49,18188.0,33.5511,33.5996,33.5349,33.5349,18188.0
2017-04-04 10:25:00,41.5,41.54,41.49,41.54,69471.0,33.543,33.5753,33.5349,33.5753,69471.0
2017-04-04 10:30:00,41.55,41.63,41.54,41.57,23321.0,33.5834,33.6481,33.5753,33.5996,23321.0
2017-04-04 10:35:00,41.57,41.59,41.52,41.52,16634.0,33.5996,33.6157,33.5592,33.5592,16634.0
2017-04-04 10:40:00,41.53,41.61,41.51,41.52,23671.0,33.5672,33.6319,33.5511,33.5592,23671.0
2017-04-04 10:45:00,41.51,41.59,41.51,41.57,25575.0,33.5511,33.6157,33.5511,33.5996,25575.0
2017-04-04 10:50:00,41.55,41.55,41.47,41.53,35103.0,33.5834,33.5834,33.5187,33.5672,35103.0
2017-04-04 10:55:00,41.52,41.53,41.48,41.49,36398.0,33.5592,33.5672,33.5268,33.5349,36398.0
2017-04-04 11:00:00,41.49,41.51,41.44,41.49,66056.0,33.5349,33.5511,33.4945,33.5349,66056.0
2017-04-04 11:05:00,41.5,41.54,41.49,41.54,17745.0,33.543,33.5753,33.5349,33.5753,17745.0
2017-04-04 11:10:00,41.54,41.54,41.46,41.47,18202.0,33.5753,33.5753,33.5107,33.5187,18202.0
2017-04-04 11:15:00,41.46,41.5,41.44,41.5,38920.0,33.5107,33.543,33.4945,33.543,38920.0
2017-04-04 11:20:00,41.5,41.52,41.49,41.51,37332.0,33.543,33.5592,33.5349,33.5511,37332.0
2017-04-04 11:25:00,41.51,41.55,41.51,41.52,28690.0,33.5511,33.5834,33.5511,33.5592,28690.0
2017-04-04 11:30:00,41.52,41.52,41.44,41.51,32870.0,33.5592,33.5592,33.4945,33.5511,32870.0
2017-04-04 11:35:00,41.52,41.52,41.46,41.46,20927.0,33.5592,33.5592,33.5107,33.5107,20927.0
2017-04-04 11:40:00,41.46,41.46,41.39,41.39,12869.0,33.5107,33.5107,33.4541,33.4541,12869.0
2017-04-04 11:45:00,41.38,41.49,41.38,41.47,24249.0,33.446,33.5349,33.446,33.5187,24249.0
2017-04-04 11:50:00,41.46,41.48,41.45,41.45,15863.0,33.5107,33.5268,33.5026,33.5026,15863.0
2017-04-04 11:55:00,41.46,41.46,41.39,41.42,23170.0,33.5107,33.5107,33.4541,33.4783,23170.0
2017-04-04 12:00:00,41.41,41.41,41.33,41.34,23927.0,33.4702,33.4702,33.4056,33.4137,23927.0
2017-04-04 12:05:00,41.34,41.35,41.29,41.3,25960.0,33.4137,33.4218,33.3733,33.3813,25960.0
2017-04-04 12:10:00,41.31,41.32,41.29,41.3,20363.0,33.3894,33.3975,33.3733,33.3813,20363.0
2017-04-04 12:15:00,41.3,41.3,41.28,41.29,23480.0,33.3813,33.3813,33.3652,33.3733,23480.0
2017-04-04 12:20:00,41.3,41.3,41.24,41.24,24355.0,33.3813,33.3813,33.3328,33.3328,24355.0
2017-04-04 12:25:00,41.24,41.25,41.22,41.25,46095.0,33.3328,33.3409,33.3167,33.3409,46095.0
2017-04-04 12:30:00,41.25,41.25,41.19,41.2,30715.0,33.3409,33.3409,33.2924,33.3005,30715.0
2017-04-04 12:35:00,41.2,41.25,41.2,41.25,25369.0,33.3005,33.3409,33.3005,33.3409,25369.0
2017-04-04 12:40:00,41.25,41.25,41.14,41.15,45926.0,33.3409,33.3409,33.252,33.2601,45926.0
2017-04-04 12:45:00,41.15,41.15,41.12,41.14,46516.0,33.2601,33.2601,33.2359,33.252,46516.0
2017-04-04 12:50:00,41.14,41.19,41.13,41.17,22644.0,33.252,33.2924,33.2439,33.2763,22644.0
2017-04-04 12:55:00,41.17,41.18,41.14,41.18,17265.0,33.2763,33.2843,33.252,33.2843,17265.0
2017-04-04 13:00:00,41.17,41.18,41.14,41.14,18025.0,33.2763,33.2843,33.252,33.252,18025.0
2017-04-04 13:05:00,41.14,41.15,41.05,41.07,33744.0,33.252,33.2601,33.1793,33.1954,33744.0
2017-04-04 13:10:00,41.07,41.16,41.06,41.14,21799.0,33.1954,33.2682,33.1874,33.252,21799.0
2017-04-04 13:15:00,41.15,41.19,41.13,41.19,33656.0,33.2601,33.2924,33.2439,33.2924,33656.0
2017-04-04 13:20:00,41.19,41.21,41.13,41.21,36142.0,33.2924,33.3086,33.2439,33.3086,36142.0
2017-04-04 13:25:00,41.21,41.22,41.15,41.16,29548.0,33.3086,33.3167,33.2601,33.2682,29548.0
2017-04-04 13:30:00,41.16,41.18,41.12,41.18,37130.0,33.2682,33.2843,33.2359,33.2843,37130.0
2017-04-04 13:35:00,41.18,41.21,41.17,41.21,29325.0,33.2843,33.3086,33.2763,33.3086,29325.0
2017-04-04 13:40:00,41.22,41.26,41.19,41.19,30164.0,33.3167,33.349,33.2924,33.2924,30164.0
2017-04-04 13:45:00,41.2,41.25,41.19,41.22,21459.0,33.3005,33.3409,33.2924,33.3167,21459.0
2017-04-04 13:50:00,41.22,41.24,41.17,41.21,34515.0,33.3167,33.3328,33.2763,33.3086,34515.0
2017-04-04 13:55:00,41.21,41.25,41.21,41.25,24525.0,33.3086,33.3409,33.3086,33.3409,24525.0
2017-04-04 14:00:00,41.25,41.34,41.21,41.34,93663.0,33.3409,33.4137,33.3086,33.4137,93663.0
2017-04-04 14:05:00,41.34,41.36,41.3,41.3,40661.0,33.4137,33.4298,33.3813,33.3813,40661.0
2017-04-04 14:10:00,41.3,41.32,41.28,41.32,30882.0,33.3813,33.3975,33.3652,33.3975,30882.0
2017-04-04 14:15:00,41.31,41.32,41.26,41.26,16458.0,33.3894,33.3975,33.349,33.349,16458.0
2017-04-04 14:20:00,41.26,41.31,41.25,41.3,27794.0,33.349,33.3894,33.3409,33.3813,27794.0
2017-04-04 14:25:00,41.3,41.31,41.27,41.29,34248.0,33.3813,33.3894,33.3571,33.3733,34248.0
2017-04-04 14:30:00,41.29,41.35,41.27,41.34,47069.0,33.3733,33.4218,33.3571,33.4137,47069.0
2017-04-04 14:35:00,41.35,41.35,41.26,41.3,36509.0,33.4218,33.4218,33.349,33.3813,36509.0
2017-04-04 14:40:00,41.3,41.32,41.25,41.25,17797.0,33.3813,33.3975,33.3409,33.3409,17797.0
2017-04-04 14:45:00,41.25,41.27,41.22,41.23,37421.0,33.3409,33.3571,33.3167,33.3248,37421.0
2017-04-04 14:50:00,41.23,41.26,41.2,41.2,59749.0,33.3248,33.349,33.3005,33.3005,59749.0
2017-04-04 14:55:00,41.21,41.26,41.18,41.19,38860.0,33.3086,33.349,33.2843,33.2924,38860.0
2017-04-04 15:00:00,41.2,41.23,41.2,41.21,23811.0,33.3005,33.3248,33.3005,33.3086,23811.0
2017-04-04 15:05:00,41.21,41.21,41.17,41.18,17575.0,33.3086,33.3086,33.2763,33.2843,17575.0
2017-04-04 15:10:00,41.17,41.23,41.17,41.23,31954.0,33.2763,33.3248,33.2763,33.3248,31954.0
2017-04-04 15:15:00,41.23,41.23,41.16,41.18,54234.0,33.3248,33.3248,33.2682,33.2843,54234.0
2017-04-04 15:20:00,41.17,41.17,41.14,41.17,49736.0,33.2763,33.2763,33.252,33.2763,49736.0
2017-04-04 15:25:00,41.18,41.19,41.15,41.16,71549.0,33.2843,33.2924,33.2601,33.2682,71549.0
2017-04-04 15:30:00,41.17,41.23,41.16,41.23,69655.0,33.2763,33.3248,33.2682,33.3248,69655.0
2017-04-04 15:35:00,41.23,41.25,41.18,41.19,51462.0,33.3248,33.3409,33.2843,33.2924,51462.0
2017-04-04 15:40:00,41.18,41.19,41.14,41.15,43554.0,33.2843,33.2924,33.252,33.2601,43554.0
2017-04-04 15:45:00,41.15,41.16,41.15,41.15,37381.0,33.2601,33.2682,33.2601,33.2601,37381.0
2017-04-04 15:50:00,41.16,41.17,41.15,41.15,83909.0,33.2682,33.2763,33.2601,33.2601,83909.0
2017-04-04 15:55:00,41.15,41.22,41.15,41.2,212339.0,33.2601,33.3167,33.2601,33.3005,212339.0
2017-04-05 09:30:00,41.33,42.15,41.19,42.15,155568.0,33.5608,34.2266,33.4471,34.2266,155568.0
2017-04-05 09:35:00,42.11,42.29,41.91,42.19,145720.0,34.1941,34.3403,34.0317,34.2591,145720.0
2017-04-05 09:40:00,42.23,42.34,42.12,42.17,57565.0,34.2916,34.3809,34.2023,34.2429,57565.0
2017-04-05 09:45:00,42.16,42.25,41.94,42.02,60818.0,34.2347,34.3078,34.0561,34.1211,60818.0
2017-04-05 09:50:00,42.05,42.05,41.94,41.94,54369.0,34.1454,34.1454,34.0561,34.0561,54369.0
2017-04-05 09:55:00,41.94,42.16,41.83,42.16,56448.0,34.0561,34.2347,33.9668,34.2347,56448.0
2017-04-05 10:00:00,42.15,42.16,41.94,41.99,95454.0,34.2266,34.2347,34.0561,34.0967,95454.0
2017-04-05 10:05:00,41.99,41.99,41.76,41.78,47063.0,34.0967,34.0967,33.9099,33.9262,47063.0
2017-04-05 10:10:00,41.79,41.92,41.79,41.87,34129.0,33.9343,34.0399,33.9343,33.9993,34129.0
2017-04-05 10:15:00,41.87,41.87,41.79,41.84,97858.0,33.9993,33.9993,33.9343,33.9749,97858.0
2017-04-05 10:20:00,41.84,41.94,41.84,41.84,18707.0,33.9749,34.0561,33.9749,33.9749,18707.0
2017-04-05 10:25:00,41.88,41.91,41.81,41.84,19658.0,34.0074,34.0317,33.9505,33.9749,19658.0
2017-04-05 10:30:00,41.84,41.86,41.82,41.84,17230.0,33.9749,33.9911,33.9587,33.9749,17230.0
2017-04-05 10:35:00,41.84,41.85,41.8,41.8,21683.0,33.9749,33.983,33.9424,33.9424,21683.0
2017-04-05 10:40:00,41.81,41.84,41.79,41.81,18303.0,33.9505,33.9749,33.9343,33.9505,18303.0
2017-04-05 10:45:00,41.82,41.96,41.54,41.9,204721.0,33.9587,34.0723,33.7313,34.0236,204721.0
2017-04-05 10:50:00,41.9,42.25,41.66,42.15,386747.0,34.0236,34.3078,33.8287,34.2266,386747.0
2017-04-05 10:55:00,42.13,42.15,41.87,41.93,101393.0,34.2104,34.2266,33.9993,34.048,101393.0
2017-04-05 11:00:00,41.93,42.07,41.88,41.91,79150.0,34.048,34.1617,34.0074,34.0317,79150.0
2017-04-05 11:05:00,41.92,41.96,41.88,41.94,31501.0,34.0399,34.0723,34.0074,34.0561,31501.0
2017-04-05 11:10:00,41.92,41.97,41.91,41.97,21455.0,34.0399,34.0805,34.0317,34.0805,21455.0
2017-04-05 11:15:00,41.97,41.97,41.87,41.91,20212.0,34.0805,34.0805,33.9993,34.0317,20212.0
2017-04-05 11:20:00,41.91,41.94,41.66,41.67,76404.0,34.0317,34.0561,33.8287,33.8369,76404.0
2017-04-05 11:25:00,41.68,41.77,41.64,41.74,39940.0,33.845,33.9181,33.8125,33.8937,39940.0
2017-04-05 11:30:00,41.73,41.92,41.72,41.9,30488.0,33.8856,34.0399,33.8775,34.0236,30488.0
2017-04-05 11:35:00,41.89,41.9,41.82,41.83,36543.0,34.0155,34.0236,33.9587,33.9668,36543.0
2017-04-05 11:40:00,41.84,41.86,41.83,41.85,46541.0,33.9749,33.9911,33.9668,33.983,46541.0
2017-04-05 11:45:00,41.85,41.96,41.83,41.89,39449.0,33.983,34.0723,33.9668,34.0155,39449.0
2017-04-05 11:50:00,41.88,41.9,41.86,41.86,16727.0,34.0074,34.0236,33.9911,33.9911,16727.0
2017-04-05 11:55:00,41.86,41.9,41.82,41.83,20039.0,33.9911,34.0236,33.9587,33.9668,20039.0
2017-04-05 12:00:00,41.82,41.88,41.82,41.86,15239.0,33.9587,34.0074,33.9587,33.9911,15239.0
2017-04-05 12:05:00,41.87,41.87,41.83,41.86,14752.0,33.9993,33.9993,33.9668,33.9911,14752.0
2017-04-05 12:10:00,41.86,41.87,41.84,41.84,19732.0,33.9911,33.9993,33.9749,33.9749,19732.0
2017-04-05 12:15:00,41.85,41.85,41.79,41.84,25506.0,33.983,33.983,33.9343,33.9749,25506.0
2017-04-05 12:20:00,41.84,41.87,41.81,41.86,20886.0,33.9749,33.9993,33.9505,33.9911,20886.0
2017-04-05 12:25:00,41.87,41.87,41.82,41.85,24778.0,33.9993,33.9993,33.9587,33.983,24778.0
2017-04-05 12:30:00,41.84,41.86,41.81,41.83,18105.0,33.9749,33.9911,33.9505,33.9668,18105.0
2017-04-05 12:35:00,41.84,41.84,41.76,41.78,39987.0,33.9749,33.9749,33.9099,33.9262,39987.0
2017-04-05 12:40:00,41.78,41.8,41.76,41.77,26071.0,33.9262,33.9424,33.9099,33.9181,26071.0
2017-04-05 12:45:00,41.79,41.87,41.78,41.83,61471.0,33.9343,33.9993,33.9262,33.9668,61471.0
2017-04-05 12:50:00,41.84,41.86,41.82,41.86,22342.0,33.9749,33.9911,33.9587,33.9911,22342.0
2017-04-05 12:55:00,41.85,41.88,41.85,41.88,18791.0,33.983,34.0074,33.983,34.0074,18791.0
2017-04-05 13:00:00,41.89,41.94,41.88,41.94,17329.0,34.0155,34.0561,34.0074,34.0561,17329.0
2017-04-05 13:05:00,41.94,41.96,41.9,41.91,19217.0,34.0561,34.0723,34.0236,34.0317,19217.0
2017-04-05 13:10:00,41.91,41.91,41.81,41.82,58560.0,34.0317,34.0317,33.9505,33.9587,58560.0
2017-04-05 13:15:00,41.83,41.84,41.81,41.82,31644.0,33.9668,33.9749,33.9505,33.9587,31644.0
2017-04-05 13:20:00,41.82,41.82,41.75,41.79,35867.0,33.9587,33.9587,33.9018,33.9343,35867.0
2017-04-05 13:25:00,41.79,41.8,41.73,41.76,21176.0,33.9343,33.9424,33.8856,33.9099,21176.0
2017-04-05 13:30:00,41.76,41.79,41.75,41.77,44604.0,33.9099,33.9343,33.9018,33.9181,44604.0
2017-04-05 13:35:00,41.78,41.79,41.69,41.73,43985.0,33.9262,33.9343,33.8531,33.8856,43985.0
2017-04-05 13:40:00,41.75,41.8,41.65,41.7,63056.0,33.9018,33.9424,33.8206,33.8612,63056.0
2017-04-05 13:45:00,41.7,41.76,41.69,41.73,14577.0,33.8612,33.9099,33.8531,33.8856,14577.0
2017-04-05 13:50:00,41.73,41.74,41.68,41.7,13734.0,33.8856,33.8937,33.845,33.8612,13734.0
2017-04-05 13:55:00,41.69,41.71,41.68,41.71,22340.0,33.8531,33.8693,33.845,33.8693,22340.0
2017-04-05 14:00:00,41.7,41.75,41.64,41.7,79187.0,33.8612,33.9018,33.8125,33.8612,79187.0
2017-04-05 14:05:00,41.71,41.77,41.67,41.67,28507.0,33.8693,33.9181,33.8369,33.8369,28507.0
2017-04-05 14:10:00,41.67,41.71,41.59,41.6,32932.0,33.8369,33.8693,33.7719,33.78,32932.0
2017-04-05 14:15:00,41.6,41.67,41.59,41.63,30818.0,33.78,33.8369,33.7719,33.8044,30818.0
2017-04-05 14:20:00,41.62,41.63,41.49,41.49,54252.0,33.7963,33.8044,33.6907,33.6907,54252.0
2017-04-05 14:25:00,41.5,41.54,41.47,41.49,58922.0,33.6988,33.7313,33.6745,33.6907,58922.0
2017-04-05 14:30:00,41.49,41.51,41.47,41.48,45995.0,33.6907,33.7069,33.6745,33.6826,45995.0
2017-04-05 14:35:00,41.47,41.49,41.35,41.39,46808.0,33.6745,33.6907,33.577,33.6095,46808.0
2017-04-05 14:40:00,41.41,41.48,41.41,41.48,23339.0,33.6257,33.6826,33.6257,33.6826,23339.0
2017-04-05 14:45:00,41.47,41.47,41.36,41.39,22182.0,33.6745,33.6745,33.5851,33.6095,22182.0
2017-04-05 14:50:00,41.39,41.42,41.31,41.36,27029.0,33.6095,33.6339,33.5445,33.5851,27029.0
2017-04-05 14:55:00,41.37,41.39,41.3,41.3,23753.0,33.5933,33.6095,33.5364,33.5364,23753.0
2017-04-05 15:00:00,41.3,41.33,41.25,41.3,51022.0,33.5364,33.5608,33.4958,33.5364,51022.0
2017-04-05 15:05:00,41.3,41.32,41.25,41.26,32344.0,33.5364,33.5527,33.4958,33.5039,32344.0
2017-04-05 15:10:00,41.25,41.26,41.16,41.18,44821.0,33.4958,33.5039,33.4227,33.439,44821.0
2017-04-05 15:15:00,41.18,41.2,41.12,41.17,55538.0,33.439,33.4552,33.3902,33.4309,55538.0
2017-04-05 15:20:00,41.18,41.19,41.0,41.06,63783.0,33.439,33.4471,33.2928,33.3415,63783.0
2017-04-05 15:25:00,41.05,41.05,40.91,41.02,65519.0,33.3334,33.3334,33.2197,33.309,65519.0
2017-04-05 15:30:00,41.01,41.03,40.85,40.92,79031.0,33.3009,33.3172,33.171,33.2278,79031.0
2017-04-05 15:35:00,40.92,40.99,40.87,40.96,71391.0,33.2278,33.2847,33.1872,33.2603,71391.0
2017-04-05 15:40:00,40.96,40.97,40.85,40.89,93963.0,33.2603,33.2684,33.171,33.2035,93963.0
2017-04-05 15:45:00,40.89,40.96,40.83,40.88,129107.0,33.2035,33.2603,33.1548,33.1954,129107.0
2017-04-05 15:50:00,40.89,40.98,40.87,40.95,152851.0,33.2035,33.2766,33.1872,33.2522,152851.0
2017-04-05 15:55:00,40.95,40.95,40.85,40.89,360936.0,33.2522,33.2522,33.171,33.2035,360936.0
2017-04-06 09:30:00,41.14,41.22,40.95,40.99,59955.0,33.4065,33.4715,33.2522,33.2847,59955.0
2017-04-06 09:35:00,41.01,41.13,40.96,41.03,35231.0,33.3009,33.3984,33.2603,33.3172,35231.0
2017-04-06 09:40:00,41.02,41.1,40.98,41.0,67137.0,33.309,33.374,33.2766,33.2928,67137.0
2017-04-06 09:45:00,41.0,41.01,40.78,40.87,50188.0,33.2928,33.3009,33.1142,33.1872,50188.0
2017-04-06 09:50:00,40.86,40.89,40.76,40.88,55657.0,33.1791,33.2035,33.0979,33.1954,55657.0
2017-04-06 09:55:00,40.89,40.97,40.87,40.9,36303.0,33.2035,33.2684,33.1872,33.2116,36303.0
2017-04-06 10:00:00,40.91,40.94,40.8,40.81,29092.0,33.2197,33.2441,33.1304,33.1385,29092.0
2017-04-06 10:05:00,40.81,40.86,40.77,40.78,40798.0,33.1385,33.1791,33.106,33.1142,40798.0
2017-04-06 10:10:00,40.78,40.86,40.71,40.73,29118.0,33.1142,33.1791,33.0573,33.0736,29118.0
2017-04-06 10:15:00,40.72,40.8,40.69,40.73,22118.0,33.0654,33.1304,33.0411,33.0736,22118.0
2017-04-06 10:20:00,40.72,40.84,40.71,40.81,95992.0,33.0654,33.1629,33.0573,33.1385,95992.0
2017-04-06 10:25:00,40.8,40.93,40.78,40.91,20688.0,33.1304,33.236,33.1142,33.2197,20688.0
2017-04-06 10:30:00,40.92,40.96,40.91,40.95,22922.0,33.2278,33.2603,33.2197,33.2522,22922.0
2017-04-06 10:35:00,40.94,40.98,40.93,40.93,74687.0,33.2441,33.2766,33.236,33.236,74687.0
2017-04-06 10:40:00,40.93,40.93,40.84,40.89,137607.0,33.236,33.236,33.1629,33.2035,137607.0
2017-04-06 10:45:00,40.88,40.96,40.87,40.93,43612.0,33.1954,33.2603,33.1872,33.236,43612.0
2017-04-06 10:50:00,40.93,40.96,40.88,40.9,28250.0,33.236,33.2603,33.1954,33.2116,28250.0
2017-04-06 10:55:00,40.91,40.96,40.89,40.91,19729.0,33.2197,33.2603,33.2035,33.2197,19729.0
2017-04-06 11:00:00,40.91,40.95,40.9,40.92,20945.0,33.2197,33.2522,33.2116,33.2278,20945.0
2017-04-06 11:05:00,40.92,40.96,40.9,40.94,17263.0,33.2278,33.2603,33.2116,33.2441,17263.0
2017-04-06 11:10:00,40.93,40.99,40.92,40.98,37283.0,33.236,33.2847,33.2278,33.2766,37283.0
2017-04-06 11:15:00,40.99,41.0,40.94,40.97,29281.0,33.2847,33.2928,33.2441,33.2684,29281.0
2017-04-06 11:20:00,40.97,41.02,40.96,41.0,43567.0,33.2684,33.309,33.2603,33.2928,43567.0
2017-04-06 11:25:00,40.99,41.02,40.97,41.01,25018.0,33.2847,33.309,33.2684,33.3009,25018.0
2017-04-06 11:30:00,41.01,41.02,40.95,40.96,19540.0,33.3009,33.309,33.2522,33.2603,19540.0
2017-04-06 11:35:00,40.96,40.97,40.9,40.91,12154.0,33.2603,33.2684,33.2116,33.2197,12154.0
2017-04-06 11:40:00,40.9,40.93,40.89,40.91,17400.0,33.2116,33.236,33.2035,33.2197,17400.0
2017-04-06 11:45:00,40.91,40.93,40.89,40.93,15639.0,33.2197,33.236,33.2035,33.236,15639.0
2017-04-06 11:50:00,40.93,40.94,40.89,40.93,23738.0,33.236,33.2441,33.2035,33.236,23738.0
2017-04-06 11:55:00,40.94,40.97,40.92,40.97,15079.0,33.2441,33.2684,33.2278,33.2684,15079.0
2017-04-06 12:00:00,40.97,41.0,40.94,40.97,18771.0,33.2684,33.2928,33.2441,33.2684,18771.0
2017-04-06 12:05:00,40.97,41.02,40.96,40.98,9035.0,33.2684,33.309,33.2603,33.2766,9035.0
2017-04-06 12:10:00,40.98,41.02,40.98,41.0,10706.0,33.2766,33.309,33.2766,33.2928,10706.0
2017-04-06 12:15:00,41.01,41.06,41.0,41.05,20674.0,33.3009,33.3415,33.2928,33.3334,20674.0
2017-04-06 12:20:00,41.06,41.09,41.05,41.06,9187.0,33.3415,33.3659,33.3334,33.3415,9187.0
2017-04-06 12:25:00,41.06,41.08,41.03,41.04,26381.0,33.3415,33.3578,33.3172,33.3253,26381.0
2017-04-06 12:30:00,41.03,41.06,41.02,41.02,22738.0,33.3172,33.3415,33.309,33.309,22738.0
2017-04-06 12:35:00,41.02,41.03,40.95,40.99,16276.0,33.309,33.3172,33.2522,33.2847,16276.0
2017-04-06 12:40:00,40.99,41.0,40.94,40.96,10996.0,33.2847,33.2928,33.2441,33.2603,10996.0
2017-04-06 12:45:00,40.95,40.99,40.94,40.98,138818.0,33.2522,33.2847,33.2441,33.2766,138818.0
2017-04-06 12:50:00,40.98,41.01,40.97,40.99,34562.0,33.2766,33.3009,33.2684,33.2847,34562.0
2017-04-06 12:55:00,40.98,41.01,40.98,41.0,68753.0,33.2766,33.3009,33.2766,33.2928,68753.0
2017-04-06 13:00:00,41.0,41.03,40.98,41.02,27650.0,33.2928,33.3172,33.2766,33.309,27650.0
2017-04-06 13:05:00,41.02,41.08,41.0,41.01,108704.0,33.309,33.3578,33.2928,33.3009,108704.0
2017-04-06 13:10:00,41.0,41.07,40.99,41.05,288185.0,33.2928,33.3496,33.2847,33.3334,288185.0
2017-04-06 13:15:00,41.06,41.18,41.05,41.18,34458.0,33.3415,33.439,33.3334,33.439,34458.0
2017-04-06 13:20:00,41.18,41.2,41.15,41.16,32111.0,33.439,33.4552,33.4146,33.4227,32111.0
2017-04-06 13:25:00,41.16,41.23,41.16,41.2,27148.0,33.4227,33.4796,33.4227,33.4552,27148.0
2017-04-06 13:30:00,41.2,41.25,41.19,41.23,41173.0,33.4552,33.4958,33.4471,33.4796,41173.0
2017-04-06 13:35:00,41.24,41.27,41.21,41.26,79866.0,33.4877,33.5121,33.4633,33.5039,79866.0
2017-04-06 13:40:00,41.25,41.25,41.2,41.21,45751.0,33.4958,33.4958,33.4552,33.4633,45751.0
2017-04-06 13:45:00,41.22,41.26,41.14,41.17,145585.0,33.4715,33.5039,33.4065,33.4309,145585.0
2017-04-06 13:50:00,41.17,41.18,41.14,41.18,37054.0,33.4309,33.439,33.4065,33.439,37054.0
2017-04-06 13:55:00,41.18,41.18,41.12,41.14,19979.0,33.439,33.439,33.3902,33.4065,19979.0
2017-04-06 14:00:00,41.14,41.15,41.12,41.13,27973.0,33.4065,33.4146,33.3902,33.3984,27973.0
2017-04-06 14:05:00,41.14,41.16,41.08,41.15,40689.0,33.4065,33.4227,33.3578,33.4146,40689.0
2017-04-06 14:10:00,41.14,41.15,41.12,41.13,14967.0,33.4065,33.4146,33.3902,33.3984,14967.0
2017-04-06 14:15:00,41.13,41.17,41.12,41.15,24180.0,33.3984,33.4309,33.3902,33.4146,24180.0
2017-04-06 14:20:00,41.14,41.16,41.13,41.16,13525.0,33.4065,33.4227,33.3984,33.4227,13525.0
2017-04-06 14:25:00,41.16,41.16,41.07,41.08,30039.0,33.4227,33.4227,33.3496,33.3578,30039.0
2017-04-06 14:30:00,41.08,41.08,41.05,41.07,30068.0,33.3578,33.3578,33.3334,33.3496,30068.0
2017-04-06 14:35:00,41.07,41.07,41.01,41.01,31831.0,33.3496,33.3496,33.3009,33.3009,31831.0
2017-04-06 14:40:00,41.0,41.0,40.93,40.97,46908.0,33.2928,33.2928,33.236,33.2684,46908.0
2017-04-06 14:45:00,40.97,40.98,40.85,40.86,75341.0,33.2684,33.2766,33.171,33.1791,75341.0
2017-04-06 14:50:00,40.85,40.89,40.83,40.86,26159.0,33.171,33.2035,33.1548,33.1791,26159.0
2017-04-06 14:55:00,40.87,40.88,40.81,40.83,33626.0,33.1872,33.1954,33.1385,33.1548,33626.0
2017-04-06 15:00:00,40.83,40.86,40.81,40.83,43612.0,33.1548,33.1791,33.1385,33.1548,43612.0
2017-04-06 15:05:00,40.83,40.89,40.8,40.89,85536.0,33.1548,33.2035,33.1304,33.2035,85536.0
2017-04-06 15:10:00,40.9,40.96,40.89,40.96,39721.0,33.2116,33.2603,33.2035,33.2603,39721.0
2017-04-06 15:15:00,40.96,41.01,40.93,41.01,32397.0,33.2603,33.3009,33.236,33.3009,32397.0
2017-04-06 15:20:00,41.01,41.02,40.94,40.95,42565.0,33.3009,33.309,33.2441,33.2522,42565.0
2017-04-06 15:25:00,40.95,40.99,40.95,40.97,47634.0,33.2522,33.2847,33.2522,33.2684,47634.0
2017-04-06 15:30:00,40.96,40.96,40.88,40.9,75981.0,33.2603,33.2603,33.1954,33.2116,75981.0
2017-04-06 15:35:00,40.9,40.93,40.89,40.91,138440.0,33.2116,33.236,33.2035,33.2197,138440.0
2017-04-06 15:40:00,40.91,40.94,40.91,40.91,77212.0,33.2197,33.2441,33.2197,33.2197,77212.0
2017-04-06 15:45:00,40.91,40.94,40.89,40.92,127840.0,33.2197,33.2441,33.2035,33.2278,127840.0
2017-04-06 15:50:00,40.92,41.02,40.92,41.01,125552.0,33.2278,33.309,33.2278,33.3009,125552.0
2017-04-06 15:55:00,41.01,41.06,40.98,41.05,213831.0,33.3009,33.3415,33.2766,33.3334,213831.0
2017-04-07 09:30:00,40.97,41.03,40.85,40.9,28500.0,33.2684,33.3172,33.171,33.2116,28500.0
2017-04-07 09:35:00,40.9,41.04,40.88,40.99,7560.0,33.2116,33.3253,33.1954,33.2847,7560.0
2017-04-07 09:40:00,41.0,41.02,40.92,40.94,10408.0,33.2928,33.309,33.2278,33.2441,10408.0
2017-04-07 09:45:00,40.94,40.94,40.87,40.87,11486.0,33.2441,33.2441,33.1872,33.1872,11486.0
2017-04-07 09:50:00,40.86,40.93,40.77,40.78,20043.0,33.1791,33.236,33.106,33.1142,20043.0
2017-04-07 09:55:00,40.79,40.82,40.73,40.8,30320.0,33.1223,33.1466,33.0736,33.1304,30320.0
2017-04-07 10:00:00,40.81,40.86,40.78,40.85,64703.0,33.1385,33.1791,33.1142,33.171,64703.0
2017-04-07 10:05:00,40.86,40.89,40.8,40.88,30600.0,33.1791,33.2035,33.1304,33.1954,30600.0
2017-04-07 10:10:00,40.89,40.95,40.88,40.92,19900.0,33.2035,33.2522,33.1954,33.2278,19900.0
2017-04-07 10:15:00,40.91,40.96,40.9,40.96,12427.0,33.2197,33.2603,33.2116,33.2603,12427.0
2017-04-07 10:20:00,40.95,40.99,40.93,40.99,11021.0,33.2522,33.2847,33.236,33.2847,11021.0
2017-04-07 10:25:00,40.99,41.0,40.97,40.98,13623.0,33.2847,33.2928,33.2684,33.2766,13623.0
2017-04-07 10:30:00,41.0,41.0,40.92,40.95,40655.0,33.2928,33.2928,33.2278,33.2522,40655.0
2017-04-07 10:35:00,40.95,41.05,40.93,41.05,71870.0,33.2522,33.3334,33.236,33.3334,71870.0
2017-04-07 10:40:00,41.05,41.05,41.01,41.03,16630.0,33.3334,33.3334,33.3009,33.3172,16630.0
2017-04-07 10:45:00,41.02,41.02,40.93,40.95,21068.0,33.309,33.309,33.236,33.2522,21068.0
2017-04-07 10:50:00,40.95,40.95,40.86,40.89,23522.0,33.2522,33.2522,33.1791,33.2035,23522.0
2017-04-07 10:55:00,40.89,40.9,40.84,40.87,22310.0,33.2035,33.2116,33.1629,33.1872,22310.0
2017-04-07 11:00:00,40.87,40.91,40.84,40.86,25096.0,33.1872,33.2197,33.1629,33.1791,25096.0
2017-04-07 11:05:00,40.86,40.86,40.81,40.84,12686.0,33.1791,33.1791,33.1385,33.1629,12686.0
2017-04-07 11:10:00,40.84,40.85,40.8,40.84,13858.0,33.1629,33.171,33.1304,33.1629,13858.0
2017-04-07 11:15:00,40.85,40.89,40.83,40.87,29498.0,33.171,33.2035,33.1548,33.1872,29498.0
2017-04-07 11:20:00,40.88,40.93,40.88,40.89,29407.0,33.1954,33.236,33.1954,33.2035,29407.0
2017-04-07 11:25:00,40.9,40.9,40.87,40.88,23295.0,33.2116,33.2116,33.1872,33.1954,23295.0
2017-04-07 11:30:00,40.88,40.9,40.86,40.87,10996.0,33.1954,33.2116,33.1791,33.1872,10996.0
2017-04-07 11:35:00,40.88,40.89,40.86,40.87,7700.0,33.1954,33.2035,33.1791,33.1872,7700.0
2017-04-07 11:40:00,40.86,40.87,40.84,40.86,12955.0,33.1791,33.1872,33.1629,33.1791,12955.0
2017-04-07 11:45:00,40.87,40.9,40.86,40.88,13012.0,33.1872,33.2116,33.1791,33.1954,13012.0
2017-04-07 11:50:00,40.88,40.9,40.87,40.87,10437.0,33.1954,33.2116,33.1872,33.1872,10437.0
2017-04-07 11:55:00,40.88,40.9,40.87,40.89,6100.0,33.1954,33.2116,33.1872,33.2035,6100.0
2017-04-07 12:00:00,40.89,40.9,40.88,40.88,13829.0,33.2035,33.2116,33.1954,33.1954,13829.0
2017-04-07 12:05:00,40.88,40.9,40.87,40.9,7308.0,33.1954,33.2116,33.1872,33.2116,7308.0
2017-04-07 12:10:00,40.9,40.9,40.88,40.89,25769.0,33.2116,33.2116,33.1954,33.2035,25769.0
2017-04-07 12:15:00,40.89,40.9,40.88,40.9,22808.0,33.2035,33.2116,33.1954,33.2116,22808.0
2017-04-07 12:20:00,40.89,40.94,40.88,40.93,11630.0,33.2035,33.2441,33.1954,33.236,11630.0
2017-04-07 12:25:00,40.93,40.98,40.91,40.91,19465.0,33.236,33.2766,33.2197,33.2197,19465.0
2017-04-07 12:30:00,40.91,40.93,40.88,40.88,22045.0,33.2197,33.236,33.1954,33.1954,22045.0
2017-04-07 12:35:00,40.89,40.89,40.81,40.83,22906.0,33.2035,33.2035,33.1385,33.1548,22906.0
2017-04-07 12:40:00,40.82,40.91,40.82,40.89,18930.0,33.1466,33.2197,33.1466,33.2035,18930.0
2017-04-07 12:45:00,40.89,40.94,40.88,40.94,12626.0,33.2035,33.2441,33.1954,33.2441,12626.0
2017-04-07 12:50:00,40.94,40.98,40.93,40.97,14241.0,33.2441,33.2766,33.236,33.2684,14241.0
2017-04-07 12:55:00,40.97,41.03,40.97,41.03,10087.0,33.2684,33.3172,33.2684,33.3172,10087.0
2017-04-07 13:00:00,41.03,41.03,40.94,40.95,41465.0,33.3172,33.3172,33.2441,33.2522,41465.0
2017-04-07 13:05:00,40.95,40.98,40.95,40.97,10166.0,33.2522,33.2766,33.2522,33.2684,10166.0
2017-04-07 13:10:00,40.98,40.99,40.96,40.96,10568.0,33.2766,33.2847,33.2603,33.2603,10568.0
2017-04-07 13:15:00,40.96,40.97,40.95,40.95,4520.0,33.2603,33.2684,33.2522,33.2522,4520.0
2017-04-07 13:20:00,40.95,40.95,40.9,40.92,15197.0,33.2522,33.2522,33.2116,33.2278,15197.0
2017-04-07 13:25:00,40.92,40.97,40.91,40.96,13615.0,33.2278,33.2684,33.2197,33.2603,13615.0
2017-04-07 13:30:00,40.96,41.01,40.92,40.96,27920.0,33.2603,33.3009,33.2278,33.2603,27920.0
2017-04-07 13:35:00,40.95,40.96,40.92,40.92,11697.0,33.2522,33.2603,33.2278,33.2278,11697.0
2017-04-07 13:40:00,40.93,40.95,40.91,40.95,12688.0,33.236,33.2522,33.2197,33.2522,12688.0
2017-04-07 13:45:00,40.94,40.95,40.92,40.94,9075.0,33.2441,33.2522,33.2278,33.2441,9075.0
2017-04-07 13:50:00,40.93,40.98,40.93,40.95,17230.0,33.236,33.2766,33.236,33.2522,17230.0
2017-04-07 13:55:00,40.96,40.99,40.95,40.98,31063.0,33.2603,33.2847,33.2522,33.2766,31063.0
2017-04-07 14:00:00,40.98,41.05,40.97,41.04,11444.0,33.2766,33.3334,33.2684,33.3253,11444.0
2017-04-07 14:05:00,41.05,41.07,41.03,41.04,17389.0,33.3334,33.3496,33.3172,33.3253,17389.0
2017-04-07 14:10:00,41.04,41.07,41.03,41.06,13647.0,33.3253,33.3496,33.3172,33.3415,13647.0
2017-04-07 14:15:00,41.05,41.09,41.04,41.06,17682.0,33.3334,33.3659,33.3253,33.3415,17682.0
2017-04-07 14:20:00,41.07,41.07,41.03,41.05,53721.0,33.3496,33.3496,33.3172,33.3334,53721.0
2017-04-07 14:25:00,41.05,41.06,41.01,41.01,12876.0,33.3334,33.3415,33.3009,33.3009,12876.0
2017-04-07 14:30:00,41.0,41.03,40.95,40.96,34489.0,33.2928,33.3172,33.2522,33.2603,34489.0
2017-04-07 14:35:00,40.97,40.98,40.93,40.93,12374.0,33.2684,33.2766,33.236,33.236,12374.0
2017-04-07 14:40:00,40.94,40.94,40.86,40.88,30717.0,33.2441,33.2441,33.1791,33.1954,30717.0
2017-04-07 14:45:00,40.89,40.92,40.87,40.91,11025.0,33.2035,33.2278,33.1872,33.2197,11025.0
2017-04-07 14:50:00,40.92,40.92,40.86,40.87,20739.0,33.2278,33.2278,33.1791,33.1872,20739.0
2017-04-07 14:55:00,40.88,40.89,40.79,40.79,131682.0,33.1954,33.2035,33.1223,33.1223,131682.0
2017-04-07 15:00:00,40.79,40.88,40.78,40.88,61461.0,33.1223,33.1954,33.1142,33.1954,61461.0
2017-04-07 15:05:00,40.88,40.9,40.84,40.87,24472.0,33.1954,33.2116,33.1629,33.1872,24472.0
2017-04-07 15:10:00,40.87,40.91,40.86,40.9,19100.0,33.1872,33.2197,33.1791,33.2116,19100.0
2017-04-07 15:15:00,40.9,40.9,40.85,40.86,29940.0,33.2116,33.2116,33.171,33.1791,29940.0
2017-04-07 15:20:00,40.86,40.9,40.84,40.9,40713.0,33.1791,33.2116,33.1629,33.2116,40713.0
2017-04-07 15:25:00,40.9,40.9,40.83,40.83,46596.0,33.2116,33.2116,33.1548,33.1548,46596.0
2017-04-07 15:30:00,40.82,40.84,40.78,40.8,170227.0,33.1466,33.1629,33.1142,33.1304,170227.0
2017-04-07 15:35:00,40.81,40.81,40.77,40.79,59603.0,33.1385,33.1385,33.106,33.1223,59603.0
2017-04-07 15:40:00,40.78,40.81,40.77,40.79,37630.0,33.1142,33.1385,33.106,33.1223,37630.0
2017-04-07 15:45:00,40.79,40.8,40.77,40.78,63899.0,33.1223,33.1304,33.106,33.1142,63899.0
2017-04-07 15:50:00,40.78,40.81,40.78,40.8,128319.0,33.1142,33.1385,33.1142,33.1304,128319.0
2017-04-07 15:55:00,40.8,40.83,40.77,40.8,347775.0,33.1304,33.1548,33.106,33.1304,347775.0
2017-04-10 09:30:00,40.89,41.0,40.76,40.91,28638.0,33.2035,33.2928,33.0979,33.2197,28638.0
2017-04-10 09:35:00,40.89,40.96,40.89,40.95,7503.0,33.2035,33.2603,33.2035,33.2522,7503.0
2017-04-10 09:40:00,40.96,40.98,40.82,40.87,32967.0,33.2603,33.2766,33.1466,33.1872,32967.0
2017-04-10 09:45:00,40.87,40.87,40.82,40.87,16282.0,33.1872,33.1872,33.1466,33.1872,16282.0
2017-04-10 09:50:00,40.86,40.87,40.83,40.83,15055.0,33.1791,33.1872,33.1548,33.1548,15055.0
2017-04-10 09:55:00,40.84,40.92,40.82,40.9,28524.0,33.1629,33.2278,33.1466,33.2116,28524.0
2017-04-10 10:00:00,40.9,40.92,40.86,40.88,15530.0,33.2116,33.2278,33.1791,33.1954,15530.0
2017-04-10 10:05:00,40.88,40.92,40.87,40.89,37359.0,33.1954,33.2278,33.1872,33.2035,37359.0
2017-04-10 10:10:00,40.89,40.93,40.87,40.9,14306.0,33.2035,33.236,33.1872,33.2116,14306.0
2017-04-10 10:15:00,40.9,40.93,40.86,40.91,15204.0,33.2116,33.236,33.1791,33.2197,15204.0
2017-04-10 10:20:00,40.91,40.93,40.88,40.91,18726.0,33.2197,33.236,33.1954,33.2197,18726.0
2017-04-10 10:25:00,40.9,40.9,40.86,40.88,16968.0,33.2116,33.2116,33.1791,33.1954,16968.0
2017-04-10 10:30:00,40.89,40.97,40.89,40.94,24558.0,33.2035,33.2684,33.2035,33.2441,24558.0
2017-04-10 10:35:00,40.94,40.97,40.89,40.89,35435.0,33.2441,33.2684,33.2035,33.2035,35435.0
2017-04-10 10:40:00,40.89,40.89,40.86,40.86,16500.0,33.2035,33.2035,33.1791,33.1791,16500.0
2017-04-10 10:45:00,40.87,40.89,40.83,40.84,25170.0,33.1872,33.2035,33.1548,33.1629,25170.0
2017-04-10 10:50:00,40.84,40.85,40.78,40.85,45478.0,33.1629,33.171,33.1142,33.171,45478.0
2017-04-10 10:55:00,40.85,40.87,40.8,40.82,18175.0,33.171,33.1872,33.1304,33.1466,18175.0
2017-04-10 11:00:00,40.82,40.86,40.8,40.82,25138.0,33.1466,33.1791,33.1304,33.1466,25138.0
2017-04-10 11:05:00,40.82,40.83,40.79,40.81,31625.0,33.1466,33.1548,33.1223,33.1385,31625.0
2017-04-10 11:10:00,40.8,40.86,40.8,40.86,14275.0,33.1304,33.1791,33.1304,33.1791,14275.0
2017-04-10 11:15:00,40.87,40.89,40.85,40.87,15702.0,33.1872,33.2035,33.171,33.1872,15702.0
2017-04-10 11:20:00,40.87,40.9,40.84,40.84,14638.0,33.1872,33.2116,33.1629,33.1629,14638.0
2017-04-10 11:25:00,40.85,40.85,40.79,40.8,9700.0,33.171,33.171,33.1223,33.1304,9700.0
2017-04-10 11:30:00,40.8,40.82,40.65,40.66,22856.0,33.1304,33.1466,33.0086,33.0167,22856.0
2017-04-10 11:35:00,40.66,40.66,40.54,40.54,25754.0,33.0167,33.0167,32.9193,32.9193,25754.0
2017-04-10 11:40:00,40.54,40.63,40.52,40.58,68775.0,32.9193,32.9924,32.903,32.9518,68775.0
2017-04-10 11:45:00,40.58,40.59,40.55,40.59,12139.0,32.9518,32.9599,32.9274,32.9599,12139.0
2017-04-10 11:50:00,40.59,40.62,40.57,40.61,12644.0,32.9599,32.9842,32.9436,32.9761,12644.0
2017-04-10 11:55:00,40.61,40.63,40.59,40.63,7874.0,32.9761,32.9924,32.9599,32.9924,7874.0
2017-04-10 12:00:00,40.64,40.68,40.63,40.64,25770.0,33.0005,33.033,32.9924,33.0005,25770.0
2017-04-10 12:05:00,40.65,40.66,40.6,40.62,21086.0,33.0086,33.0167,32.968,32.9842,21086.0
2017-04-10 12:10:00,40.62,40.62,40.53,40.55,17383.0,32.9842,32.9842,32.9112,32.9274,17383.0
2017-04-10 12:15:00,40.57,40.6,40.56,40.59,8834.0,32.9436,32.968,32.9355,32.9599,8834.0
2017-04-10 12:20:00,40.59,40.59,40.55,40.56,10148.0,32.9599,32.9599,32.9274,32.9355,10148.0
2017-04-10 12:25:00,40.55,40.58,40.53,40.58,18490.0,32.9274,32.9518,32.9112,32.9518,18490.0
2017-04-10 12:30:00,40.58,40.61,40.54,40.59,22962.0,32.9518,32.9761,32.9193,32.9599,22962.0
2017-04-10 12:35:00,40.61,40.61,40.58,40.61,5667.0,32.9761,32.9761,32.9518,32.9761,5667.0
2017-04-10 12:40:00,40.61,40.62,40.6,40.61,27675.0,32.9761,32.9842,32.968,32.9761,27675.0
2017-04-10 12:45:00,40.62,40.64,40.61,40.64,15771.0,32.9842,33.0005,32.9761,33.0005,15771.0
2017-04-10 12:50:00,40.64,40.69,40.64,40.68,21351.0,33.0005,33.0411,33.0005,33.033,21351.0
2017-04-10 12:55:00,40.69,40.7,40.67,40.68,12711.0,33.0411,33.0492,33.0248,33.033,12711.0
2017-04-10 13:00:00,40.67,40.7,40.65,40.65,8822.0,33.0248,33.0492,33.0086,33.0086,8822.0
2017-04-10 13:05:00,40.64,40.69,40.64,40.68,7645.0,33.0005,33.0411,33.0005,33.033,7645.0
2017-04-10 13:10:00,40.69,40.7,40.68,40.69,9220.0,33.0411,33.0492,33.033,33.0411,9220.0
2017-04-10 13:15:00,40.69,40.7,40.63,40.63,15815.0,33.0411,33.0492,32.9924,32.9924,15815.0
2017-04-10 13:20:00,40.63,40.69,40.63,40.69,15336.0,32.9924,33.0411,32.9924,33.0411,15336.0
2017-04-10 13:25:00,40.69,40.7,40.68,40.69,9057.0,33.0411,33.0492,33.033,33.0411,9057.0
2017-04-10 13:30:00,40.7,40.71,40.68,40.7,12780.0,33.0492,33.0573,33.033,33.0492,12780.0
2017-04-10 13:35:00,40.7,40.74,40.7,40.72,15320.0,33.0492,33.0817,33.0492,33.0654,15320.0
2017-04-10 13:40:00,40.72,40.73,40.71,40.72,5100.0,33.0654,33.0736,33.0573,33.0654,5100.0
2017-04-10 13:45:00,40.71,40.73,40.69,40.72,8874.0,33.0573,33.0736,33.0411,33.0654,8874.0
2017-04-10 13:50:00,40.71,40.73,40.69,40.7,10741.0,33.0573,33.0736,33.0411,33.0492,10741.0
2017-04-10 13:55:00,40.7,40.7,40.65,40.65,13748.0,33.0492,33.0492,33.0086,33.0086,13748.0
2017-04-10 14:00:00,40.66,40.67,40.59,40.59,22058.0,33.0167,33.0248,32.9599,32.9599,22058.0
2017-04-10 14:05:00,40.59,40.6,40.58,40.59,10824.0,32.9599,32.968,32.9518,32.9599,10824.0
2017-04-10 14:10:00,40.59,40.64,40.57,40.63,22838.0,32.9599,33.0005,32.9436,32.9924,22838.0
2017-04-10 14:15:00,40.62,40.63,40.59,40.6,18480.0,32.9842,32.9924,32.9599,32.968,18480.0
2017-04-10 14:20:00,40.59,40.62,40.59,40.59,19498.0,32.9599,32.9842,32.9599,32.9599,19498.0
2017-04-10 14:25:00,40.59,40.6,40.53,40.54,13779.0,32.9599,32.968,32.9112,32.9193,13779.0
2017-04-10 14:30:00,40.54,40.55,40.52,40.55,18550.0,32.9193,32.9274,32.903,32.9274,18550.0
2017-04-10 14:35:00,40.55,40.56,40.53,40.54,19659.0,32.9274,32.9355,32.9112,32.9193,19659.0
2017-04-10 14:40:00,40.54,40.56,40.51,40.55,17953.0,32.9193,32.9355,32.8949,32.9274,17953.0
2017-04-10 14:45:00,40.56,40.6,40.53,40.54,33748.0,32.9355,32.968,32.9112,32.9193,33748.0
2017-04-10 14:50:00,40.54,40.57,40.49,40.55,30090.0,32.9193,32.9436,32.8787,32.9274,30090.0
2017-04-10 14:55:00,40.55,40.58,40.52,40.52,18495.0,32.9274,32.9518,32.903,32.903,18495.0
2017-04-10 15:00:00,40.53,40.56,40.53,40.54,13882.0,32.9112,32.9355,32.9112,32.9193,13882.0
2017-04-10 15:05:00,40.54,40.55,40.52,40.52,20739.0,32.9193,32.9274,32.903,32.903,20739.0
2017-04-10 15:10:00,40.53,40.54,40.49,40.52,36970.0,32.9112,32.9193,32.8787,32.903,36970.0
2017-04-10 15:15:00,40.52,40.53,40.48,40.48,21001.0,32.903,32.9112,32.8706,32.8706,21001.0
2017-04-10 15:20:00,40.48,40.48,40.41,40.41,48743.0,32.8706,32.8706,32.8137,32.8137,48743.0
2017-04-10 15:25:00,40.42,40.42,40.39,40.41,23465.0,32.8218,32.8218,32.7975,32.8137,23465.0
2017-04-10 15:30:00,40.41,40.42,40.36,40.39,52085.0,32.8137,32.8218,32.7731,32.7975,52085.0
2017-04-10 15:35:00,40.39,40.43,40.39,40.42,34933.0,32.7975,32.83,32.7975,32.8218,34933.0
2017-04-10 15:40:00,40.42,40.43,40.38,40.39,44520.0,32.8218,32.83,32.7894,32.7975,44520.0
2017-04-10 15:45:00,40.39,40.42,40.38,40.38,45387.0,32.7975,32.8218,32.7894,32.7894,45387.0
2017-04-10 15:50:00,40.39,40.4,40.38,40.39,42817.0,32.7975,32.8056,32.7894,32.7975,42817.0
2017-04-10 15:55:00,40.39,40.43,40.38,40.41,226284.0,32.7975,32.83,32.7894,32.8137,226284.0
2017-04-11 09:30:00,40.41,40.5,40.26,40.48,59305.0,32.8137,32.8868,32.6919,32.8706,59305.0
2017-04-11 09:35:00,40.47,40.5,40.32,40.34,18252.0,32.8624,32.8868,32.7406,32.7569,18252.0
2017-04-11 09:40:00,40.34,40.37,40.22,40.35,24005.0,32.7569,32.7812,32.6594,32.765,24005.0
2017-04-11 09:45:00,40.31,40.32,40.23,40.26,41017.0,32.7325,32.7406,32.6676,32.6919,41017.0
2017-04-11 09:50:00,40.26,40.31,40.2,40.2,35919.0,32.6919,32.7325,32.6432,32.6432,35919.0
2017-04-11 09:55:00,40.21,40.27,40.16,40.26,18547.0,32.6513,32.7,32.6107,32.6919,18547.0
2017-04-11 10:00:00,40.27,40.4,40.24,40.39,30735.0,32.7,32.8056,32.6757,32.7975,30735.0
2017-04-11 10:05:00,40.38,40.4,40.34,40.39,20634.0,32.7894,32.8056,32.7569,32.7975,20634.0
2017-04-11 10:10:00,40.38,40.42,40.31,40.32,24629.0,32.7894,32.8218,32.7325,32.7406,24629.0
2017-04-11 10:15:00,40.31,40.32,40.24,40.26,25976.0,32.7325,32.7406,32.6757,32.6919,25976.0
2017-04-11 10:20:00,40.26,40.26,40.18,40.22,128365.0,32.6919,32.6919,32.627,32.6594,128365.0
2017-04-11 10:25:00,40.22,40.24,40.16,40.23,20301.0,32.6594,32.6757,32.6107,32.6676,20301.0
2017-04-11 10:30:00,40.22,40.22,40.07,40.08,35281.0,32.6594,32.6594,32.5376,32.5457,35281.0
2017-04-11 10:35:00,40.09,40.17,40.07,40.16,17925.0,32.5539,32.6188,32.5376,32.6107,17925.0
2017-04-11 10:40:00,40.16,40.18,40.08,40.17,35181.0,32.6107,32.627,32.5457,32.6188,35181.0
2017-04-11 10:45:00,40.17,40.22,40.15,40.2,23422.0,32.6188,32.6594,32.6026,32.6432,23422.0
2017-04-11 10:50:00,40.2,40.22,40.14,40.16,30049.0,32.6432,32.6594,32.5945,32.6107,30049.0
2017-04-11 10:55:00,40.16,40.18,40.15,40.17,21596.0,32.6107,32.627,32.6026,32.6188,21596.0
2017-04-11 11:00:00,40.17,40.28,40.17,40.28,18174.0,32.6188,32.7082,32.6188,32.7082,18174.0
2017-04-11 11:05:00,40.28,40.34,40.26,40.3,18000.0,32.7082,32.7569,32.6919,32.7244,18000.0
2017-04-11 11:10:00,40.29,40.34,40.29,40.29,19540.0,32.7163,32.7569,32.7163,32.7163,19540.0
2017-04-11 11:15:00,40.3,40.32,40.25,40.31,22295.0,32.7244,32.7406,32.6838,32.7325,22295.0
2017-04-11 11:20:00,40.31,40.32,40.27,40.3,14341.0,32.7325,32.7406,32.7,32.7244,14341.0
2017-04-11 11:25:00,40.3,40.33,40.24,40.33,27617.0,32.7244,32.7488,32.6757,32.7488,27617.0
2017-04-11 11:30:00,40.33,40.4,40.32,40.4,24202.0,32.7488,32.8056,32.7406,32.8056,24202.0
2017-04-11 11:35:00,40.39,40.46,40.39,40.45,30183.0,32.7975,32.8543,32.7975,32.8462,30183.0
2017-04-11 11:40:00,40.45,40.45,40.39,40.43,22286.0,32.8462,32.8462,32.7975,32.83,22286.0
2017-04-11 11:45:00,40.42,40.5,40.4,40.49,28608.0,32.8218,32.8868,32.8056,32.8787,28608.0
2017-04-11 11:50:00,40.49,40.53,40.47,40.49,20926.0,32.8787,32.9112,32.8624,32.8787,20926.0
2017-04-11 11:55:00,40.48,40.53,40.48,40.49,13841.0,32.8706,32.9112,32.8706,32.8787,13841.0
2017-04-11 12:00:00,40.48,40.48,40.4,40.41,22243.0,32.8706,32.8706,32.8056,32.8137,22243.0
2017-04-11 12:05:00,40.41,40.44,40.41,40.44,9441.0,32.8137,32.8381,32.8137,32.8381,9441.0
2017-04-11 12:10:00,40.44,40.49,40.43,40.48,70094.0,32.8381,32.8787,32.83,32.8706,70094.0
2017-04-11 12:15:00,40.48,40.52,40.47,40.52,10544.0,32.8706,32.903,32.8624,32.903,10544.0
2017-04-11 12:20:00,40.53,40.56,40.51,40.53,11783.0,32.9112,32.9355,32.8949,32.9112,11783.0
2017-04-11 12:25:00,40.53,40.56,40.5,40.56,12396.0,32.9112,32.9355,32.8868,32.9355,12396.0
2017-04-11 12:30:00,40.56,40.57,40.52,40.52,9497.0,32.9355,32.9436,32.903,32.903,9497.0
2017-04-11 12:35:00,40.52,40.55,40.52,40.53,13368.0,32.903,32.9274,32.903,32.9112,13368.0
2017-04-11 12:40:00,40.53,40.56,40.5,40.51,12576.0,32.9112,32.9355,32.8868,32.8949,12576.0
2017-04-11 12:45:00,40.5,40.51,40.47,40.47,21093.0,32.8868,32.8949,32.8624,32.8624,21093.0
2017-04-11 12:50:00,40.47,40.57,40.47,40.56,37675.0,32.8624,32.9436,32.8624,32.9355,37675.0
2017-04-11 12:55:00,40.56,40.59,40.56,40.57,21806.0,32.9355,32.9599,32.9355,32.9436,21806.0
2017-04-11 13:00:00,40.57,40.61,40.57,40.61,13352.0,32.9436,32.9761,32.9436,32.9761,13352.0
2017-04-11 13:05:00,40.62,40.66,40.62,40.65,14922.0,32.9842,33.0167,32.9842,33.0086,14922.0
2017-04-11 13:10:00,40.64,40.66,40.57,40.58,19217.0,33.0005,33.0167,32.9436,32.9518,19217.0
2017-04-11 13:15:00,40.58,40.58,40.54,40.54,26602.0,32.9518,32.9518,32.9193,32.9193,26602.0
2017-04-11 13:20:00,40.54,40.57,40.52,40.54,21031.0,32.9193,32.9436,32.903,32.9193,21031.0
2017-04-11 13:25:00,40.54,40.59,40.54,40.58,6858.0,32.9193,32.9599,32.9193,32.9518,6858.0
2017-04-11 13:30:00,40.58,40.63,40.57,40.57,16512.0,32.9518,32.9924,32.9436,32.9436,16512.0
2017-04-11 13:35:00,40.58,40.66,40.57,40.66,15202.0,32.9518,33.0167,32.9436,33.0167,15202.0
2017-04-11 13:40:00,40.65,40.66,40.57,40.57,9475.0,33.0086,33.0167,32.9436,32.9436,9475.0
2017-04-11 13:45:00,40.57,40.6,40.56,40.57,8030.0,32.9436,32.968,32.9355,32.9436,8030.0
2017-04-11 13:50:00,40.57,40.6,40.56,40.57,10844.0,32.9436,32.968,32.9355,32.9436,10844.0
2017-04-11 13:55:00,40.57,40.61,40.55,40.61,10684.0,32.9436,32.9761,32.9274,32.9761,10684.0
2017-04-11 14:00:00,40.61,40.63,40.5,40.51,46904.0,32.9761,32.9924,32.8868,32.8949,46904.0
2017-04-11 14:05:00,40.51,40.53,40.42,40.44,65532.0,32.8949,32.9112,32.8218,32.8381,65532.0
2017-04-11 14:10:00,40.44,40.46,40.4,40.43,88607.0,32.8381,32.8543,32.8056,32.83,88607.0
2017-04-11 14:15:00,40.43,40.43,40.4,40.42,19207.0,32.83,32.83,32.8056,32.8218,19207.0
2017-04-11 14:20:00,40.42,40.43,40.41,40.43,16514.0,32.8218,32.83,32.8137,32.83,16514.0
2017-04-11 14:25:00,40.43,40.45,40.41,40.43,61839.0,32.83,32.8462,32.8137,32.83,61839.0
2017-04-11 14:30:00,40.43,40.45,40.41,40.43,95936.0,32.83,32.8462,32.8137,32.83,95936.0
2017-04-11 14:35:00,40.43,40.44,40.41,40.43,27473.0,32.83,32.8381,32.8137,32.83,27473.0
2017-04-11 14:40:00,40.43,40.47,40.4,40.42,68910.0,32.83,32.8624,32.8056,32.8218,68910.0
2017-04-11 14:45:00,40.42,40.44,40.4,40.42,22640.0,32.8218,32.8381,32.8056,32.8218,22640.0
2017-04-11 14:50:00,40.42,40.48,40.42,40.44,85169.0,32.8218,32.8706,32.8218,32.8381,85169.0
2017-04-11 14:55:00,40.45,40.46,40.42,40.43,34308.0,32.8462,32.8543,32.8218,32.83,34308.0
2017-04-11 15:00:00,40.43,40.44,40.41,40.43,21165.0,32.83,32.8381,32.8137,32.83,21165.0
2017-04-11 15:05:00,40.43,40.44,40.39,40.4,44193.0,32.83,32.8381,32.7975,32.8056,44193.0
2017-04-11 15:10:00,40.4,40.4,40.35,40.35,28646.0,32.8056,32.8056,32.765,32.765,28646.0
2017-04-11 15:15:00,40.36,40.4,40.33,40.4,27548.0,32.7731,32.8056,32.7488,32.8056,27548.0
2017-04-11 15:20:00,40.39,40.4,40.36,40.4,27433.0,32.7975,32.8056,32.7731,32.8056,27433.0
2017-04-11 15:25:00,40.4,40.41,40.38,40.39,24656.0,32.8056,32.8137,32.7894,32.7975,24656.0
2017-04-11 15:30:00,40.39,40.42,40.37,40.41,49502.0,32.7975,32.8218,32.7812,32.8137,49502.0
2017-04-11 15:35:00,40.41,40.42,40.39,40.4,42208.0,32.8137,32.8218,32.7975,32.8056,42208.0
2017-04-11 15:40:00,40.4,40.42,40.39,40.41,43543.0,32.8056,32.8218,32.7975,32.8137,43543.0
2017-04-11 15:45:00,40.41,40.45,40.39,40.42,109016.0,32.8137,32.8462,32.7975,32.8218,109016.0
2017-04-11 15:50:00,40.43,40.46,40.42,40.45,126209.0,32.83,32.8543,32.8218,32.8462,126209.0
2017-04-11 15:55:00,40.45,40.55,40.44,40.55,236794.0,32.8462,32.9274,32.8381,32.9274,236794.0
2017-04-12 09:30:00,40.69,40.72,40.4,40.52,36129.0,33.0411,33.0654,32.8056,32.903,36129.0
2017-04-12 09:35:00,40.52,40.53,40.42,40.47,36910.0,32.903,32.9112,32.8218,32.8624,36910.0
2017-04-12 09:40:00,40.48,40.53,40.43,40.43,12046.0,32.8706,32.9112,32.83,32.83,12046.0
2017-04-12 09:45:00,40.44,40.54,40.4,40.41,14838.0,32.8381,32.9193,32.8056,32.8137,14838.0
2017-04-12 09:50:00,40.41,40.45,40.37,40.41,17568.0,32.8137,32.8462,32.7812,32.8137,17568.0
2017-04-12 09:55:00,40.4,40.41,40.34,40.41,11756.0,32.8056,32.8137,32.7569,32.8137,11756.0
2017-04-12 10:00:00,40.41,40.46,40.33,40.34,19022.0,32.8137,32.8543,32.7488,32.7569,19022.0
2017-04-12 10:05:00,40.34,40.35,40.27,40.29,16717.0,32.7569,32.765,32.7,32.7163,16717.0
2017-04-12 10:10:00,40.28,40.28,40.18,40.18,26230.0,32.7082,32.7082,32.627,32.627,26230.0
2017-04-12 10:15:00,40.19,40.28,40.18,40.24,106286.0,32.6351,32.7082,32.627,32.6757,106286.0
2017-04-12 10:20:00,40.23,40.24,40.11,40.12,23868.0,32.6676,32.6757,32.5701,32.5782,23868.0
2017-04-12 10:25:00,40.13,40.14,40.01,40.02,24068.0,32.5863,32.5945,32.4889,32.497,24068.0
2017-04-12 10:30:00,40.02,40.12,40.02,40.08,34720.0,32.497,32.5782,32.497,32.5457,34720.0
2017-04-12 10:35:00,40.08,40.1,40.04,40.07,30988.0,32.5457,32.562,32.5133,32.5376,30988.0
2017-04-12 10:40:00,40.08,40.09,40.01,40.02,17348.0,32.5457,32.5539,32.4889,32.497,17348.0
2017-04-12 10:45:00,40.02,40.02,39.94,39.98,35804.0,32.497,32.497,32.4321,32.4645,35804.0
2017-04-12 10:50:00,39.97,39.98,39.91,39.94,25640.0,32.4564,32.4645,32.4077,32.4321,25640.0
2017-04-12 10:55:00,39.93,39.97,39.89,39.91,38584.0,32.4239,32.4564,32.3915,32.4077,38584.0
2017-04-12 11:00:00,39.91,39.93,39.87,39.89,43192.0,32.4077,32.4239,32.3752,32.3915,43192.0
2017-04-12 11:05:00,39.89,39.94,39.88,39.92,38904.0,32.3915,32.4321,32.3833,32.4158,38904.0
2017-04-12 11:10:00,39.92,39.92,39.88,39.9,21771.0,32.4158,32.4158,32.3833,32.3996,21771.0
2017-04-12 11:15:00,39.9,39.9,39.86,39.89,10824.0,32.3996,32.3996,32.3671,32.3915,10824.0
2017-04-12 11:20:00,39.89,39.9,39.85,39.86,16813.0,32.3915,32.3996,32.359,32.3671,16813.0
2017-04-12 11:25:00,39.87,39.89,39.85,39.87,17796.0,32.3752,32.3915,32.359,32.3752,17796.0
2017-04-12 11:30:00,39.87,39.89,39.85,39.86,22927.0,32.3752,32.3915,32.359,32.3671,22927.0
2017-04-12 11:35:00,39.85,39.86,39.74,39.75,39946.0,32.359,32.3671,32.2697,32.2778,39946.0
2017-04-12 11:40:00,39.76,39.81,39.76,39.77,18512.0,32.2859,32.3265,32.2859,32.294,18512.0
2017-04-12 11:45:00,39.76,39.78,39.74,39.75,19439.0,32.2859,32.3021,32.2697,32.2778,19439.0
2017-04-12 11:50:00,39.75,39.75,39.71,39.73,19961.0,32.2778,32.2778,32.2453,32.2615,19961.0
2017-04-12 11:55:00,39.73,39.8,39.73,39.8,17187.0,32.2615,32.3184,32.2615,32.3184,17187.0
2017-04-12 12:00:00,39.8,39.8,39.69,39.7,40694.0,32.3184,32.3184,32.2291,32.2372,40694.0
2017-04-12 12:05:00,39.69,39.75,39.69,39.74,15982.0,32.2291,32.2778,32.2291,32.2697,15982.0
2017-04-12 12:10:00,39.75,39.83,39.74,39.8,10452.0,32.2778,32.3427,32.2697,32.3184,10452.0
2017-04-12 12:15:00,39.81,39.81,39.74,39.75,11425.0,32.3265,32.3265,32.2697,32.2778,11425.0
2017-04-12 12:20:00,39.75,39.8,39.75,39.78,10946.0,32.2778,32.3184,32.2778,32.3021,10946.0
2017-04-12 12:25:00,39.78,39.79,39.7,39.72,9462.0,32.3021,32.3103,32.2372,32.2534,9462.0
2017-04-12 12:30:00,39.71,39.72,39.65,39.65,10248.0,32.2453,32.2534,32.1966,32.1966,10248.0
2017-04-12 12:35:00,39.66,39.71,39.65,39.68,14459.0,32.2047,32.2453,32.1966,32.2209,14459.0
2017-04-12 12:40:00,39.69,39.72,39.68,39.72,14532.0,32.2291,32.2534,32.2209,32.2534,14532.0
2017-04-12 12:45:00,39.73,39.76,39.71,39.72,5800.0,32.2615,32.2859,32.2453,32.2534,5800.0
2017-04-12 12:50:00,39.72,39.73,39.67,39.69,11905.0,32.2534,32.2615,32.2128,32.2291,11905.0
2017-04-12 12:55:00,39.7,39.7,39.66,39.68,7600.0,32.2372,32.2372,32.2047,32.2209,7600.0
2017-04-12 13:00:00,39.69,39.79,39.69,39.78,30293.0,32.2291,32.3103,32.2291,32.3021,30293.0
2017-04-12 13:05:00,39.77,39.8,39.73,39.79,22608.0,32.294,32.3184,32.2615,32.3103,22608.0
2017-04-12 13:10:00,39.78,39.8,39.75,39.79,20187.0,32.3021,32.3184,32.2778,32.3103,20187.0
2017-04-12 13:15:00,39.79,39.81,39.75,39.76,26136.0,32.3103,32.3265,32.2778,32.2859,26136.0
2017-04-12 13:20:00,39.75,39.76,39.72,39.74,14449.0,32.2778,32.2859,32.2534,32.2697,14449.0
2017-04-12 13:25:00,39.74,39.78,39.73,39.77,11932.0,32.2697,32.3021,32.2615,32.294,11932.0
2017-04-12 13:30:00,39.78,39.83,39.78,39.83,12156.0,32.3021,32.3427,32.3021,32.3427,12156.0
2017-04-12 13:35:00,39.82,39.88,39.78,39.87,16362.0,32.3346,32.3833,32.3021,32.3752,16362.0
2017-04-12 13:40:00,39.87,39.9,39.84,39.87,21610.0,32.3752,32.3996,32.3509,32.3752,21610.0
2017-04-12 13:45:00,39.88,39.88,39.83,39.86,8638.0,32.3833,32.3833,32.3427,32.3671,8638.0
2017-04-12 13:50:00,39.86,39.86,39.81,39.82,10178.0,32.3671,32.3671,32.3265,32.3346,10178.0
2017-04-12 13:55:00,39.82,39.91,39.8,39.91,22780.0,32.3346,32.4077,32.3184,32.4077,22780.0
2017-04-12 14:00:00,39.91,39.91,39.81,39.86,23409.0,32.4077,32.4077,32.3265,32.3671,23409.0
2017-04-12 14:05:00,39.86,39.9,39.85,39.85,66154.0,32.3671,32.3996,32.359,32.359,66154.0
2017-04-12 14:10:00,39.85,39.88,39.84,39.86,13134.0,32.359,32.3833,32.3509,32.3671,13134.0
2017-04-12 14:15:00,39.85,39.87,39.83,39.83,15239.0,32.359,32.3752,32.3427,32.3427,15239.0
2017-04-12 14:20:00,39.83,39.86,39.8,39.85,14077.0,32.3427,32.3671,32.3184,32.359,14077.0
2017-04-12 14:25:00,39.85,39.85,39.78,39.79,40429.0,32.359,32.359,32.3021,32.3103,40429.0
2017-04-12 14:30:00,39.78,39.82,39.78,39.79,18930.0,32.3021,32.3346,32.3021,32.3103,18930.0
2017-04-12 14:35:00,39.79,39.8,39.7,39.7,25942.0,32.3103,32.3184,32.2372,32.2372,25942.0
2017-04-12 14:40:00,39.69,39.73,39.65,39.66,25027.0,32.2291,32.2615,32.1966,32.2047,25027.0
2017-04-12 14:45:00,39.66,39.71,39.64,39.67,22168.0,32.2047,32.2453,32.1885,32.2128,22168.0
2017-04-12 14:50:00,39.66,39.73,39.66,39.71,24103.0,32.2047,32.2615,32.2047,32.2453,24103.0
2017-04-12 14:55:00,39.72,39.75,39.72,39.74,12506.0,32.2534,32.2778,32.2534,32.2697,12506.0
2017-04-12 15:00:00,39.74,39.77,39.73,39.76,12267.0,32.2697,32.294,32.2615,32.2859,12267.0
2017-04-12 15:05:00,39.76,39.76,39.7,39.72,20665.0,32.2859,32.2859,32.2372,32.2534,20665.0
2017-04-12 15:10:00,39.72,39.76,39.69,39.71,21948.0,32.2534,32.2859,32.2291,32.2453,21948.0
2017-04-12 15:15:00,39.71,39.71,39.63,39.64,18167.0,32.2453,32.2453,32.1803,32.1885,18167.0
2017-04-12 15:20:00,39.64,39.75,39.64,39.72,27003.0,32.1885,32.2778,32.1885,32.2534,27003.0
2017-04-12 15:25:00,39.73,39.74,39.68,39.7,27575.0,32.2615,32.2697,32.2209,32.2372,27575.0
2017-04-12 15:30:00,39.71,39.72,39.68,39.72,28418.0,32.2453,32.2534,32.2209,32.2534,28418.0
2017-04-12 15:35:00,39.71,39.72,39.65,39.65,31045.0,32.2453,32.2534,32.1966,32.1966,31045.0
2017-04-12 15:40:00,39.66,39.68,39.61,39.63,32270.0,32.2047,32.2209,32.1641,32.1803,32270.0
2017-04-12 15:45:00,39.62,39.67,39.61,39.63,43880.0,32.1722,32.2128,32.1641,32.1803,43880.0
2017-04-12 15:50:00,39.63,39.65,39.61,39.62,95540.0,32.1803,32.1966,32.1641,32.1722,95540.0
2017-04-12 15:55:00,39.63,39.67,39.61,39.66,170914.0,32.1803,32.2128,32.1641,32.2047,170914.0
2017-04-13 09:30:00,39.65,39.8,39.54,39.74,39146.0,32.1966,32.3184,32.1073,32.2697,39146.0
2017-04-13 09:35:00,39.68,39.88,39.64,39.87,26298.0,32.2209,32.3833,32.1885,32.3752,26298.0
2017-04-13 09:40:00,39.87,39.89,39.82,39.88,30899.0,32.3752,32.3915,32.3346,32.3833,30899.0
2017-04-13 09:45:00,39.86,39.93,39.82,39.88,42265.0,32.3671,32.4239,32.3346,32.3833,42265.0
2017-04-13 09:50:00,39.88,40.07,39.85,40.0,39898.0,32.3833,32.5376,32.359,32.4808,39898.0
2017-04-13 09:55:00,39.99,40.01,39.9,39.93,31615.0,32.4727,32.4889,32.3996,32.4239,31615.0
2017-04-13 10:00:00,39.93,40.05,39.89,40.04,27820.0,32.4239,32.5214,32.3915,32.5133,27820.0
2017-04-13 10:05:00,40.06,40.06,39.95,39.96,16660.0,32.5295,32.5295,32.4402,32.4483,16660.0
2017-04-13 10:10:00,39.96,40.04,39.95,40.01,18154.0,32.4483,32.5133,32.4402,32.4889,18154.0
2017-04-13 10:15:00,40.01,40.06,39.98,40.01,22721.0,32.4889,32.5295,32.4645,32.4889,22721.0
2017-04-13 10:20:00,40.02,40.02,39.93,40.0,19600.0,32.497,32.497,32.4239,32.4808,19600.0
2017-04-13 10:25:00,39.99,40.01,39.93,39.96,15518.0,32.4727,32.4889,32.4239,32.4483,15518.0
2017-04-13 10:30:00,39.95,40.0,39.94,39.98,17690.0,32.4402,32.4808,32.4321,32.4645,17690.0
2017-04-13 10:35:00,39.97,40.02,39.96,40.01,46530.0,32.4564,32.497,32.4483,32.4889,46530.0
2017-04-13 10:40:00,40.0,40.0,39.96,40.0,17453.0,32.4808,32.4808,32.4483,32.4808,17453.0
2017-04-13 10:45:00,40.0,40.0,39.95,39.97,22078.0,32.4808,32.4808,32.4402,32.4564,22078.0
2017-04-13 10:50:00,39.96,40.01,39.95,40.01,7487.0,32.4483,32.4889,32.4402,32.4889,7487.0
2017-04-13 10:55:00,40.01,40.02,39.98,40.01,17438.0,32.4889,32.497,32.4645,32.4889,17438.0
2017-04-13 11:00:00,40.02,40.08,40.0,40.05,18704.0,32.497,32.5457,32.4808,32.5214,18704.0
2017-04-13 11:05:00,40.05,40.05,40.03,40.04,6543.0,32.5214,32.5214,32.5051,32.5133,6543.0
2017-04-13 11:10:00,40.04,40.05,40.0,40.02,60773.0,32.5133,32.5214,32.4808,32.497,60773.0
2017-04-13 11:15:00,40.02,40.03,39.96,39.96,15416.0,32.497,32.5051,32.4483,32.4483,15416.0
2017-04-13 11:20:00,39.96,40.05,39.95,40.04,11484.0,32.4483,32.5214,32.4402,32.5133,11484.0
2017-04-13 11:25:00,40.03,40.05,40.01,40.03,17383.0,32.5051,32.5214,32.4889,32.5051,17383.0
2017-04-13 11:30:00,40.03,40.05,40.02,40.04,14927.0,32.5051,32.5214,32.497,32.5133,14927.0
2017-04-13 11:35:00,40.03,40.04,40.01,40.03,11054.0,32.5051,32.5133,32.4889,32.5051,11054.0
2017-04-13 11:40:00,40.04,40.04,39.97,39.97,11909.0,32.5133,32.5133,32.4564,32.4564,11909.0
2017-04-13 11:45:00,39.98,40.04,39.97,40.0,16407.0,32.4645,32.5133,32.4564,32.4808,16407.0
2017-04-13 11:50:00,40.0,40.01,39.97,40.0,9067.0,32.4808,32.4889,32.4564,32.4808,9067.0
2017-04-13 11:55:00,40.01,40.01,39.93,39.94,16667.0,32.4889,32.4889,32.4239,32.4321,16667.0
2017-04-13 12:00:00,39.94,39.94,39.88,39.89,15858.0,32.4321,32.4321,32.3833,32.3915,15858.0
2017-04-13 12:05:00,39.88,39.91,39.83,39.86,26054.0,32.3833,32.4077,32.3427,32.3671,26054.0
2017-04-13 12:10:00,39.86,39.87,39.85,39.87,17657.0,32.3671,32.3752,32.359,32.3752,17657.0
2017-04-13 12:15:00,39.88,39.88,39.79,39.8,24318.0,32.3833,32.3833,32.3103,32.3184,24318.0
2017-04-13 12:20:00,39.8,39.8,39.73,39.73,13400.0,32.3184,32.3184,32.2615,32.2615,13400.0
2017-04-13 12:25:00,39.73,39.8,39.73,39.8,10549.0,32.2615,32.3184,32.2615,32.3184,10549.0
2017-04-13 12:30:00,39.8,39.88,39.8,39.85,15618.0,32.3184,32.3833,32.3184,32.359,15618.0
2017-04-13 12:35:00,39.85,39.86,39.82,39.84,10192.0,32.359,32.3671,32.3346,32.3509,10192.0
2017-04-13 12:40:00,39.84,39.86,39.81,39.84,12981.0,32.3509,32.3671,32.3265,32.3509,12981.0
2017-04-13 12:45:00,39.83,39.83,39.74,39.74,15349.0,32.3427,32.3427,32.2697,32.2697,15349.0
2017-04-13 12:50:00,39.75,39.79,39.75,39.77,10055.0,32.2778,32.3103,32.2778,32.294,10055.0
2017-04-13 12:55:00,39.77,39.78,39.72,39.77,11603.0,32.294,32.3021,32.2534,32.294,11603.0
2017-04-13 13:00:00,39.77,39.77,39.7,39.71,8854.0,32.294,32.294,32.2372,32.2453,8854.0
2017-04-13 13:05:00,39.72,39.73,39.68,39.72,14943.0,32.2534,32.2615,32.2209,32.2534,14943.0
2017-04-13 13:10:00,39.71,39.72,39.68,39.72,15350.0,32.2453,32.2534,32.2209,32.2534,15350.0
2017-04-13 13:15:00,39.71,39.77,39.71,39.75,16724.0,32.2453,32.294,32.2453,32.2778,16724.0
2017-04-13 13:20:00,39.76,39.76,39.73,39.74,7810.0,32.2859,32.2859,32.2615,32.2697,7810.0
2017-04-13 13:25:00,39.74,39.8,39.73,39.78,10868.0,32.2697,32.3184,32.2615,32.3021,10868.0
2017-04-13 13:30:00,39.78,39.79,39.77,39.77,12950.0,32.3021,32.3103,32.294,32.294,12950.0
2017-04-13 13:35:00,39.77,39.78,39.75,39.76,10364.0,32.294,32.3021,32.2778,32.2859,10364.0
2017-04-13 13:40:00,39.76,39.76,39.69,39.7,18246.0,32.2859,32.2859,32.2291,32.2372,18246.0
2017-04-13 13:45:00,39.7,39.71,39.66,39.67,20171.0,32.2372,32.2453,32.2047,32.2128,20171.0
2017-04-13 13:50:00,39.67,39.7,39.66,39.68,15638.0,32.2128,32.2372,32.2047,32.2209,15638.0
2017-04-13 13:55:00,39.69,39.69,39.65,39.65,12671.0,32.2291,32.2291,32.1966,32.1966,12671.0
2017-04-13 14:00:00,39.65,39.7,39.64,39.68,16638.0,32.1966,32.2372,32.1885,32.2209,16638.0
2017-04-13 14:05:00,39.68,39.77,39.67,39.76,20517.0,32.2209,32.294,32.2128,32.2859,20517.0
2017-04-13 14:10:00,39.77,39.79,39.73,39.73,15095.0,32.294,32.3103,32.2615,32.2615,15095.0
2017-04-13 14:15:00,39.73,39.77,39.72,39.76,14568.0,32.2615,32.294,32.2534,32.2859,14568.0
2017-04-13 14:20:00,39.76,39.8,39.75,39.78,27165.0,32.2859,32.3184,32.2778,32.3021,27165.0
2017-04-13 14:25:00,39.77,39.83,39.77,39.82,16445.0,32.294,32.3427,32.294,32.3346,16445.0
2017-04-13 14:30:00,39.81,39.84,39.79,39.83,17547.0,32.3265,32.3509,32.3103,32.3427,17547.0
2017-04-13 14:35:00,39.82,39.83,39.76,39.77,13975.0,32.3346,32.3427,32.2859,32.294,13975.0
2017-04-13 14:40:00,39.76,39.82,39.76,39.8,11680.0,32.2859,32.3346,32.2859,32.3184,11680.0
2017-04-13 14:45:00,39.8,39.81,39.77,39.8,19033.0,32.3184,32.3265,32.294,32.3184,19033.0
2017-04-13 14:50:00,39.79,39.8,39.72,39.73,20359.0,32.3103,32.3184,32.2534,32.2615,20359.0
2017-04-13 14:55:00,39.73,39.75,39.72,39.73,17298.0,32.2615,32.2778,32.2534,32.2615,17298.0
2017-04-13 15:00:00,39.73,39.74,39.68,39.68,18528.0,32.2615,32.2697,32.2209,32.2209,18528.0
2017-04-13 15:05:00,39.68,39.68,39.63,39.63,18368.0,32.2209,32.2209,32.1803,32.1803,18368.0
2017-04-13 15:10:00,39.64,39.64,39.58,39.61,28814.0,32.1885,32.1885,32.1397,32.1641,28814.0
2017-04-13 15:15:00,39.61,39.63,39.56,39.63,23265.0,32.1641,32.1803,32.1235,32.1803,23265.0
2017-04-13 15:20:00,39.63,39.66,39.62,39.64,24572.0,32.1803,32.2047,32.1722,32.1885,24572.0
2017-04-13 15:25:00,39.64,39.65,39.58,39.59,25987.0,32.1885,32.1966,32.1397,32.1479,25987.0
2017-04-13 15:30:00,39.59,39.63,39.54,39.54,42129.0,32.1479,32.1803,32.1073,32.1073,42129.0
2017-04-13 15:35:00,39.55,39.57,39.53,39.54,41692.0,32.1154,32.1316,32.0991,32.1073,41692.0
2017-04-13 15:40:00,39.54,39.56,39.51,39.54,44962.0,32.1073,32.1235,32.0829,32.1073,44962.0
2017-04-13 15:45:00,39.55,39.64,39.54,39.61,74393.0,32.1154,32.1885,32.1073,32.1641,74393.0
2017-04-13 15:50:00,39.61,39.61,39.53,39.56,96324.0,32.1641,32.1641,32.0991,32.1235,96324.0
2017-04-13 15:55:00,39.56,39.57,39.47,39.48,156952.0,32.1235,32.1316,32.0504,32.0585,156952.0
2017-04-17 09:30:00,39.63,39.63,39.51,39.54,19519.0,32.1803,32.1803,32.0829,32.1073,19519.0
2017-04-17 09:35:00,39.57,39.65,39.55,39.57,11500.0,32.1316,32.1966,32.1154,32.1316,11500.0
2017-04-17 09:40:00,39.57,39.59,39.46,39.46,12665.0,32.1316,32.1479,32.0423,32.0423,12665.0
2017-04-17 09:45:00,39.46,39.51,39.44,39.46,18288.0,32.0423,32.0829,32.0261,32.0423,18288.0
2017-04-17 09:50:00,39.47,39.49,39.43,39.49,21209.0,32.0504,32.0667,32.0179,32.0667,21209.0
2017-04-17 09:55:00,39.5,39.55,39.47,39.48,15896.0,32.0748,32.1154,32.0504,32.0585,15896.0
2017-04-17 10:00:00,39.48,39.54,39.48,39.51,31131.0,32.0585,32.1073,32.0585,32.0829,31131.0
2017-04-17 10:05:00,39.53,39.58,39.52,39.55,24919.0,32.0991,32.1397,32.091,32.1154,24919.0
2017-04-17 10:10:00,39.54,39.59,39.53,39.59,16226.0,32.1073,32.1479,32.0991,32.1479,16226.0
2017-04-17 10:15:00,39.6,39.68,39.59,39.66,18894.0,32.156,32.2209,32.1479,32.2047,18894.0
2017-04-17 10:20:00,39.66,39.77,39.66,39.77,22302.0,32.2047,32.294,32.2047,32.294,22302.0
2017-04-17 10:25:00,39.77,39.77,39.68,39.7,20200.0,32.294,32.294,32.2209,32.2372,20200.0
2017-04-17 10:30:00,39.71,39.78,39.71,39.75,17046.0,32.2453,32.3021,32.2453,32.2778,17046.0
2017-04-17 10:35:00,39.75,39.76,39.69,39.75,19588.0,32.2778,32.2859,32.2291,32.2778,19588.0
2017-04-17 10:40:00,39.75,39.75,39.68,39.69,23616.0,32.2778,32.2778,32.2209,32.2291,23616.0
2017-04-17 10:45:00,39.69,39.75,39.68,39.72,21496.0,32.2291,32.2778,32.2209,32.2534,21496.0
2017-04-17 10:50:00,39.72,39.77,39.71,39.73,28422.0,32.2534,32.294,32.2453,32.2615,28422.0
2017-04-17 10:55:00,39.73,39.77,39.73,39.74,8685.0,32.2615,32.294,32.2615,32.2697,8685.0
2017-04-17 11:00:00,39.74,39.78,39.73,39.78,8393.0,32.2697,32.3021,32.2615,32.3021,8393.0
2017-04-17 11:05:00,39.78,39.79,39.77,39.77,5550.0,32.3021,32.3103,32.294,32.294,5550.0
2017-04-17 11:10:00,39.78,39.82,39.77,39.79,14248.0,32.3021,32.3346,32.294,32.3103,14248.0
2017-04-17 11:15:00,39.79,39.82,39.77,39.8,26837.0,32.3103,32.3346,32.294,32.3184,26837.0
2017-04-17 11:20:00,39.79,39.8,39.76,39.79,6288.0,32.3103,32.3184,32.2859,32.3103,6288.0
2017-04-17 11:25:00,39.79,39.8,39.77,39.77,5357.0,32.3103,32.3184,32.294,32.294,5357.0
2017-04-17 11:30:00,39.78,39.79,39.73,39.73,10507.0,32.3021,32.3103,32.2615,32.2615,10507.0
2017-04-17 11:35:00,39.74,39.81,39.74,39.79,7500.0,32.2697,32.3265,32.2697,32.3103,7500.0
2017-04-17 11:40:00,39.8,39.83,39.79,39.8,28691.0,32.3184,32.3427,32.3103,32.3184,28691.0
2017-04-17 11:45:00,39.79,39.8,39.73,39.76,17999.0,32.3103,32.3184,32.2615,32.2859,17999.0
2017-04-17 11:50:00,39.76,39.77,39.72,39.72,35369.0,32.2859,32.294,32.2534,32.2534,35369.0
2017-04-17 11:55:00,39.72,39.73,39.66,39.66,17234.0,32.2534,32.2615,32.2047,32.2047,17234.0
2017-04-17 12:00:00,39.66,39.69,39.63,39.67,32866.0,32.2047,32.2291,32.1803,32.2128,32866.0
2017-04-17 12:05:00,39.67,39.68,39.67,39.68,5067.0,32.2128,32.2209,32.2128,32.2209,5067.0
2017-04-17 12:10:00,39.68,39.71,39.68,39.71,5400.0,32.2209,32.2453,32.2209,32.2453,5400.0
2017-04-17 12:15:00,39.71,39.71,39.69,39.7,3964.0,32.2453,32.2453,32.2291,32.2372,3964.0
2017-04-17 12:20:00,39.7,39.75,39.7,39.75,8045.0,32.2372,32.2778,32.2372,32.2778,8045.0
2017-04-17 12:25:00,39.74,39.74,39.69,39.69,10600.0,32.2697,32.2697,32.2291,32.2291,10600.0
2017-04-17 12:30:00,39.7,39.73,39.7,39.71,8053.0,32.2372,32.2615,32.2372,32.2453,8053.0
2017-04-17 12:35:00,39.7,39.7,39.68,39.69,6250.0,32.2372,32.2372,32.2209,32.2291,6250.0
2017-04-17 12:40:00,39.69,39.72,39.69,39.72,5100.0,32.2291,32.2534,32.2291,32.2534,5100.0
2017-04-17 12:45:00,39.73,39.73,39.67,39.67,16990.0,32.2615,32.2615,32.2128,32.2128,16990.0
2017-04-17 12:50:00,39.66,39.69,39.66,39.69,4732.0,32.2047,32.2291,32.2047,32.2291,4732.0
2017-04-17 12:55:00,39.69,39.69,39.66,39.66,5461.0,32.2291,32.2291,32.2047,32.2047,5461.0
2017-04-17 13:00:00,39.66,39.68,39.65,39.68,10300.0,32.2047,32.2209,32.1966,32.2209,10300.0
2017-04-17 13:05:00,39.68,39.7,39.67,39.7,5095.0,32.2209,32.2372,32.2128,32.2372,5095.0
2017-04-17 13:10:00,39.7,39.72,39.68,39.69,9906.0,32.2372,32.2534,32.2209,32.2291,9906.0
2017-04-17 13:15:00,39.69,39.71,39.69,39.71,2000.0,32.2291,32.2453,32.2291,32.2453,2000.0
2017-04-17 13:20:00,39.7,39.72,39.69,39.71,5146.0,32.2372,32.2534,32.2291,32.2453,5146.0
2017-04-17 13:25:00,39.71,39.75,39.7,39.72,8184.0,32.2453,32.2778,32.2372,32.2534,8184.0
2017-04-17 13:30:00,39.73,39.73,39.69,39.7,11915.0,32.2615,32.2615,32.2291,32.2372,11915.0
2017-04-17 13:35:00,39.7,39.71,39.68,39.71,5306.0,32.2372,32.2453,32.2209,32.2453,5306.0
2017-04-17 13:40:00,39.71,39.73,39.68,39.69,6448.0,32.2453,32.2615,32.2209,32.2291,6448.0
2017-04-17 13:45:00,39.7,39.71,39.69,39.7,5661.0,32.2372,32.2453,32.2291,32.2372,5661.0
2017-04-17 13:50:00,39.69,39.69,39.68,39.68,6550.0,32.2291,32.2291,32.2209,32.2209,6550.0
2017-04-17 13:55:00,39.68,39.72,39.68,39.71,9297.0,32.2209,32.2534,32.2209,32.2453,9297.0
2017-04-17 14:00:00,39.71,39.71,39.69,39.69,4800.0,32.2453,32.2453,32.2291,32.2291,4800.0
2017-04-17 14:05:00,39.7,39.75,39.7,39.71,15860.0,32.2372,32.2778,32.2372,32.2453,15860.0
2017-04-17 14:10:00,39.72,39.74,39.71,39.72,22748.0,32.2534,32.2697,32.2453,32.2534,22748.0
2017-04-17 14:15:00,39.71,39.76,39.71,39.75,13759.0,32.2453,32.2859,32.2453,32.2778,13759.0
2017-04-17 14:20:00,39.75,39.77,39.74,39.74,22135.0,32.2778,32.294,32.2697,32.2697,22135.0
2017-04-17 14:25:00,39.74,39.74,39.68,39.7,13169.0,32.2697,32.2697,32.2209,32.2372,13169.0
2017-04-17 14:30:00,39.7,39.75,39.69,39.73,15906.0,32.2372,32.2778,32.2291,32.2615,15906.0
2017-04-17 14:35:00,39.72,39.74,39.69,39.72,159744.0,32.2534,32.2697,32.2291,32.2534,159744.0
2017-04-17 14:40:00,39.71,39.74,39.71,39.72,10840.0,32.2453,32.2697,32.2453,32.2534,10840.0
2017-04-17 14:45:00,39.73,39.74,39.72,39.74,30384.0,32.2615,32.2697,32.2534,32.2697,30384.0
2017-04-17 14:50:00,39.74,39.75,39.72,39.73,25498.0,32.2697,32.2778,32.2534,32.2615,25498.0
2017-04-17 14:55:00,39.73,39.74,39.71,39.73,33494.0,32.2615,32.2697,32.2453,32.2615,33494.0
2017-04-17 15:00:00,39.72,39.74,39.71,39.71,8736.0,32.2534,32.2697,32.2453,32.2453,8736.0
2017-04-17 15:05:00,39.72,39.72,39.7,39.72,11064.0,32.2534,32.2534,32.2372,32.2534,11064.0
2017-04-17 15:10:00,39.72,39.75,39.72,39.75,6894.0,32.2534,32.2778,32.2534,32.2778,6894.0
2017-04-17 15:15:00,39.75,39.82,39.74,39.81,14329.0,32.2778,32.3346,32.2697,32.3265,14329.0
2017-04-17 15:20:00,39.81,39.81,39.77,39.8,9701.0,32.3265,32.3265,32.294,32.3184,9701.0
2017-04-17 15:25:00,39.8,39.83,39.79,39.83,34237.0,32.3184,32.3427,32.3103,32.3427,34237.0
2017-04-17 15:30:00,39.83,39.83,39.77,39.79,18025.0,32.3427,32.3427,32.294,32.3103,18025.0
2017-04-17 15:35:00,39.79,39.83,39.79,39.83,17415.0,32.3103,32.3427,32.3103,32.3427,17415.0
2017-04-17 15:40:00,39.83,39.85,39.8,39.81,27887.0,32.3427,32.359,32.3184,32.3265,27887.0
2017-04-17 15:45:00,39.82,39.84,39.81,39.82,48366.0,32.3346,32.3509,32.3265,32.3346,48366.0
2017-04-17 15:50:00,39.82,39.83,39.79,39.8,56115.0,32.3346,32.3427,32.3103,32.3184,56115.0
2017-04-17 15:55:00,39.8,39.81,39.78,39.79,133866.0,32.3184,32.3265,32.3021,32.3103,133866.0
2017-04-18 09:30:00,39.62,39.67,39.58,39.64,19479.0,32.1722,32.2128,32.1397,32.1885,19479.0
2017-04-18 09:35:00,39.62,39.7,39.59,39.68,8798.0,32.1722,32.2372,32.1479,32.2209,8798.0
2017-04-18 09:40:00,39.66,39.74,39.64,39.74,6701.0,32.2047,32.2697,32.1885,32.2697,6701.0
2017-04-18 09:45:00,39.76,39.8,39.72,39.77,9899.0,32.2859,32.3184,32.2534,32.294,9899.0
2017-04-18 09:50:00,39.77,39.85,39.75,39.8,26846.0,32.294,32.359,32.2778,32.3184,26846.0
2017-04-18 09:55:00,39.81,39.87,39.81,39.87,16200.0,32.3265,32.3752,32.3265,32.3752,16200.0
2017-04-18 10:00:00,39.88,39.88,39.8,39.81,12900.0,32.3833,32.3833,32.3184,32.3265,12900.0
2017-04-18 10:05:00,39.81,39.81,39.76,39.77,12226.0,32.3265,32.3265,32.2859,32.294,12226.0
2017-04-18 10:10:00,39.78,39.8,39.77,39.8,29886.0,32.3021,32.3184,32.294,32.3184,29886.0
2017-04-18 10:15:00,39.8,39.82,39.69,39.69,9393.0,32.3184,32.3346,32.2291,32.2291,9393.0
2017-04-18 10:20:00,39.69,39.69,39.65,39.66,7769.0,32.2291,32.2291,32.1966,32.2047,7769.0
2017-04-18 10:25:00,39.65,39.67,39.62,39.67,7680.0,32.1966,32.2128,32.1722,32.2128,7680.0
2017-04-18 10:30:00,39.66,39.71,39.66,39.69,10000.0,32.2047,32.2453,32.2047,32.2291,10000.0
2017-04-18 10:35:00,39.69,39.74,39.69,39.73,5337.0,32.2291,32.2697,32.2291,32.2615,5337.0
2017-04-18 10:40:00,39.73,39.74,39.71,39.73,5123.0,32.2615,32.2697,32.2453,32.2615,5123.0
2017-04-18 10:45:00,39.73,39.74,39.68,39.7,14244.0,32.2615,32.2697,32.2209,32.2372,14244.0
2017-04-18 10:50:00,39.69,39.69,39.66,39.68,6500.0,32.2291,32.2291,32.2047,32.2209,6500.0
2017-04-18 10:55:00,39.68,39.72,39.65,39.72,6070.0,32.2209,32.2534,32.1966,32.2534,6070.0
2017-04-18 11:00:00,39.72,39.74,39.71,39.72,8856.0,32.2534,32.2697,32.2453,32.2534,8856.0
2017-04-18 11:05:00,39.72,39.75,39.72,39.75,10180.0,32.2534,32.2778,32.2534,32.2778,10180.0
2017-04-18 11:10:00,39.75,39.78,39.75,39.77,13791.0,32.2778,32.3021,32.2778,32.294,13791.0
2017-04-18 11:15:00,39.77,39.8,39.74,39.74,9939.0,32.294,32.3184,32.2697,32.2697,9939.0
2017-04-18 11:20:00,39.74,39.77,39.72,39.76,6580.0,32.2697,32.294,32.2534,32.2859,6580.0
2017-04-18 11:25:00,39.76,39.81,39.75,39.78,8099.0,32.2859,32.3265,32.2778,32.3021,8099.0
2017-04-18 11:30:00,39.77,39.79,39.73,39.73,11882.0,32.294,32.3103,32.2615,32.2615,11882.0
2017-04-18 11:35:00,39.72,39.74,39.68,39.71,10371.0,32.2534,32.2697,32.2209,32.2453,10371.0
2017-04-18 11:40:00,39.71,39.71,39.67,39.68,9600.0,32.2453,32.2453,32.2128,32.2209,9600.0
2017-04-18 11:45:00,39.68,39.73,39.67,39.72,70054.0,32.2209,32.2615,32.2128,32.2534,70054.0
2017-04-18 11:50:00,39.72,39.72,39.66,39.7,11604.0,32.2534,32.2534,32.2047,32.2372,11604.0
2017-04-18 11:55:00,39.7,39.71,39.62,39.62,11990.0,32.2372,32.2453,32.1722,32.1722,11990.0
2017-04-18 12:00:00,39.62,39.64,39.57,39.63,17946.0,32.1722,32.1885,32.1316,32.1803,17946.0
2017-04-18 12:05:00,39.64,39.65,39.62,39.63,7388.0,32.1885,32.1966,32.1722,32.1803,7388.0
2017-04-18 12:10:00,39.63,39.63,39.58,39.6,16309.0,32.1803,32.1803,32.1397,32.156,16309.0
2017-04-18 12:15:00,39.59,39.61,39.54,39.56,12700.0,32.1479,32.1641,32.1073,32.1235,12700.0
2017-04-18 12:20:00,39.56,39.6,39.55,39.59,5212.0,32.1235,32.156,32.1154,32.1479,5212.0
2017-04-18 12:25:00,39.59,39.61,39.56,39.56,13087.0,32.1479,32.1641,32.1235,32.1235,13087.0
2017-04-18 12:30:00,39.55,39.59,39.55,39.57,8657.0,32.1154,32.1479,32.1154,32.1316,8657.0
2017-04-18 12:35:00,39.58,39.58,39.54,39.56,9882.0,32.1397,32.1397,32.1073,32.1235,9882.0
2017-04-18 12:40:00,39.55,39.6,39.55,39.6,6925.0,32.1154,32.156,32.1154,32.156,6925.0
2017-04-18 12:45:00,39.59,39.59,39.56,39.57,4100.0,32.1479,32.1479,32.1235,32.1316,4100.0
2017-04-18 12:50:00,39.58,39.59,39.56,39.56,19712.0,32.1397,32.1479,32.1235,32.1235,19712.0
2017-04-18 12:55:00,39.56,39.58,39.51,39.52,12712.0,32.1235,32.1397,32.0829,32.091,12712.0
2017-04-18 13:00:00,39.51,39.55,39.51,39.54,8987.0,32.0829,32.1154,32.0829,32.1073,8987.0
2017-04-18 13:05:00,39.54,39.56,39.53,39.53,14452.0,32.1073,32.1235,32.0991,32.0991,14452.0
2017-04-18 13:10:00,39.54,39.58,39.53,39.58,9141.0,32.1073,32.1397,32.0991,32.1397,9141.0
2017-04-18 13:15:00,39.58,39.62,39.57,39.6,10217.0,32.1397,32.1722,32.1316,32.156,10217.0
2017-04-18 13:20:00,39.61,39.63,39.6,39.62,9053.0,32.1641,32.1803,32.156,32.1722,9053.0
2017-04-18 13:25:00,39.62,39.63,39.61,39.63,13404.0,32.1722,32.1803,32.1641,32.1803,13404.0
2017-04-18 13:30:00,39.63,39.65,39.61,39.65,7050.0,32.1803,32.1966,32.1641,32.1966,7050.0
2017-04-18 13:35:00,39.65,39.67,39.64,39.64,8570.0,32.1966,32.2128,32.1885,32.1885,8570.0
2017-04-18 13:40:00,39.65,39.68,39.65,39.67,7257.0,32.1966,32.2209,32.1966,32.2128,7257.0
2017-04-18 13:45:00,39.68,39.69,39.67,39.68,9300.0,32.2209,32.2291,32.2128,32.2209,9300.0
2017-04-18 13:50:00,39.68,39.68,39.66,39.68,5889.0,32.2209,32.2209,32.2047,32.2209,5889.0
2017-04-18 13:55:00,39.67,39.68,39.66,39.66,6506.0,32.2128,32.2209,32.2047,32.2047,6506.0
2017-04-18 14:00:00,39.66,39.7,39.66,39.67,14358.0,32.2047,32.2372,32.2047,32.2128,14358.0
2017-04-18 14:05:00,39.68,39.68,39.63,39.64,20844.0,32.2209,32.2209,32.1803,32.1885,20844.0
2017-04-18 14:10:00,39.64,39.65,39.62,39.63,6710.0,32.1885,32.1966,32.1722,32.1803,6710.0
2017-04-18 14:15:00,39.63,39.67,39.62,39.66,66910.0,32.1803,32.2128,32.1722,32.2047,66910.0
2017-04-18 14:20:00,39.66,39.66,39.6,39.61,32366.0,32.2047,32.2047,32.156,32.1641,32366.0
2017-04-18 14:25:00,39.61,39.67,39.59,39.66,47493.0,32.1641,32.2128,32.1479,32.2047,47493.0
2017-04-18 14:30:00,39.66,39.71,39.65,39.71,15531.0,32.2047,32.2453,32.1966,32.2453,15531.0
2017-04-18 14:35:00,39.71,39.74,39.7,39.71,9687.0,32.2453,32.2697,32.2372,32.2453,9687.0
2017-04-18 14:40:00,39.71,39.73,39.67,39.68,15254.0,32.2453,32.2615,32.2128,32.2209,15254.0
2017-04-18 14:45:00,39.68,39.69,39.66,39.69,10176.0,32.2209,32.2291,32.2047,32.2291,10176.0
2017-04-18 14:50:00,39.69,39.73,39.68,39.7,12027.0,32.2291,32.2615,32.2209,32.2372,12027.0
2017-04-18 14:55:00,39.7,39.72,39.67,39.72,16920.0,32.2372,32.2534,32.2128,32.2534,16920.0
2017-04-18 15:00:00,39.72,39.73,39.69,39.7,17514.0,32.2534,32.2615,32.2291,32.2372,17514.0
2017-04-18 15:05:00,39.7,39.73,39.69,39.72,16706.0,32.2372,32.2615,32.2291,32.2534,16706.0
2017-04-18 15:10:00,39.72,39.73,39.69,39.71,13441.0,32.2534,32.2615,32.2291,32.2453,13441.0
2017-04-18 15:15:00,39.72,39.75,39.71,39.75,11015.0,32.2534,32.2778,32.2453,32.2778,11015.0
2017-04-18 15:20:00,39.75,39.77,39.74,39.77,23113.0,32.2778,32.294,32.2697,32.294,23113.0
2017-04-18 15:25:00,39.76,39.77,39.75,39.75,12338.0,32.2859,32.294,32.2778,32.2778,12338.0
2017-04-18 15:30:00,39.76,39.76,39.72,39.73,19851.0,32.2859,32.2859,32.2534,32.2615,19851.0
2017-04-18 15:35:00,39.73,39.77,39.72,39.75,25955.0,32.2615,32.294,32.2534,32.2778,25955.0
2017-04-18 15:40:00,39.75,39.77,39.73,39.74,27710.0,32.2778,32.294,32.2615,32.2697,27710.0
2017-04-18 15:45:00,39.74,39.76,39.73,39.75,31778.0,32.2697,32.2859,32.2615,32.2778,31778.0
2017-04-18 15:50:00,39.75,39.76,39.72,39.73,42899.0,32.2778,32.2859,32.2534,32.2615,42899.0
2017-04-18 15:55:00,39.73,39.78,39.73,39.74,112357.0,32.2615,32.3021,32.2615,32.2697,112357.0
2017-04-19 09:30:00,39.85,40.28,39.67,40.26,120244.0,32.359,32.7082,32.2128,32.6919,120244.0
2017-04-19 09:35:00,40.27,40.31,40.14,40.14,14015.0,32.7,32.7325,32.5945,32.5945,14015.0
2017-04-19 09:40:00,40.14,40.16,39.93,39.96,41930.0,32.5945,32.6107,32.4239,32.4483,41930.0
2017-04-19 09:45:00,39.95,40.04,39.94,40.0,40332.0,32.4402,32.5133,32.4321,32.4808,40332.0
2017-04-19 09:50:00,39.99,40.08,39.96,40.08,41072.0,32.4727,32.5457,32.4483,32.5457,41072.0
2017-04-19 09:55:00,40.08,40.11,40.03,40.06,15641.0,32.5457,32.5701,32.5051,32.5295,15641.0
2017-04-19 10:00:00,40.06,40.07,39.97,39.98,14302.0,32.5295,32.5376,32.4564,32.4645,14302.0
2017-04-19 10:05:00,39.97,40.01,39.95,39.99,17558.0,32.4564,32.4889,32.4402,32.4727,17558.0
2017-04-19 10:10:00,39.98,40.0,39.96,39.97,15228.0,32.4645,32.4808,32.4483,32.4564,15228.0
2017-04-19 10:15:00,39.98,39.98,39.94,39.96,22207.0,32.4645,32.4645,32.4321,32.4483,22207.0
2017-04-19 10:20:00,39.96,39.98,39.92,39.96,13488.0,32.4483,32.4645,32.4158,32.4483,13488.0
2017-04-19 10:25:00,39.96,40.01,39.95,39.99,9679.0,32.4483,32.4889,32.4402,32.4727,9679.0
2017-04-19 10:30:00,39.99,40.03,39.98,40.01,19094.0,32.4727,32.5051,32.4645,32.4889,19094.0
2017-04-19 10:35:00,40.01,40.03,39.97,39.99,25631.0,32.4889,32.5051,32.4564,32.4727,25631.0
2017-04-19 10:40:00,39.99,40.04,39.97,40.01,52822.0,32.4727,32.5133,32.4564,32.4889,52822.0
2017-04-19 10:45:00,40.01,40.01,39.94,39.95,16477.0,32.4889,32.4889,32.4321,32.4402,16477.0
2017-04-19 10:50:00,39.95,39.99,39.94,39.98,17933.0,32.4402,32.4727,32.4321,32.4645,17933.0
2017-04-19 10:55:00,39.99,40.01,39.97,39.98,18742.0,32.4727,32.4889,32.4564,32.4645,18742.0
2017-04-19 11:00:00,39.98,40.02,39.98,40.01,64683.0,32.4645,32.497,32.4645,32.4889,64683.0
2017-04-19 11:05:00,40.02,40.05,39.99,40.0,21786.0,32.497,32.5214,32.4727,32.4808,21786.0
2017-04-19 11:10:00,40.0,40.05,39.98,40.05,13645.0,32.4808,32.5214,32.4645,32.5214,13645.0
2017-04-19 11:15:00,40.05,40.07,40.03,40.07,20045.0,32.5214,32.5376,32.5051,32.5376,20045.0
2017-04-19 11:20:00,40.07,40.07,40.01,40.05,33461.0,32.5376,32.5376,32.4889,32.5214,33461.0
2017-04-19 11:25:00,40.05,40.09,40.03,40.08,12799.0,32.5214,32.5539,32.5051,32.5457,12799.0
2017-04-19 11:30:00,40.08,40.08,40.01,40.02,46495.0,32.5457,32.5457,32.4889,32.497,46495.0
2017-04-19 11:35:00,40.01,40.03,39.99,40.0,21955.0,32.4889,32.5051,32.4727,32.4808,21955.0
2017-04-19 11:40:00,40.0,40.02,39.99,40.0,12044.0,32.4808,32.497,32.4727,32.4808,12044.0
2017-04-19 11:45:00,39.99,40.03,39.99,40.02,11939.0,32.4727,32.5051,32.4727,32.497,11939.0
2017-04-19 11:50:00,40.02,40.04,40.02,40.02,8281.0,32.497,32.5133,32.497,32.497,8281.0
2017-04-19 11:55:00,40.01,40.04,40.01,40.04,7831.0,32.4889,32.5133,32.4889,32.5133,7831.0
2017-04-19 12:00:00,40.04,40.04,39.98,39.98,6566.0,32.5133,32.5133,32.4645,32.4645,6566.0
2017-04-19 12:05:00,39.97,39.99,39.94,39.95,12500.0,32.4564,32.4727,32.4321,32.4402,12500.0
2017-04-19 12:10:00,39.95,39.98,39.91,39.97,17227.0,32.4402,32.4645,32.4077,32.4564,17227.0
2017-04-19 12:15:00,39.96,39.98,39.94,39.96,5691.0,32.4483,32.4645,32.4321,32.4483,5691.0
2017-04-19 12:20:00,39.97,40.02,39.96,40.01,8428.0,32.4564,32.497,32.4483,32.4889,8428.0
2017-04-19 12:25:00,40.01,40.04,40.0,40.02,23475.0,32.4889,32.5133,32.4808,32.497,23475.0
2017-04-19 12:30:00,40.02,40.03,40.01,40.03,2716.0,32.497,32.5051,32.4889,32.5051,2716.0
2017-04-19 12:35:00,40.02,40.03,40.01,40.02,4099.0,32.497,32.5051,32.4889,32.497,4099.0
2017-04-19 12:40:00,40.03,40.03,40.0,40.0,8231.0,32.5051,32.5051,32.4808,32.4808,8231.0
2017-04-19 12:45:00,40.01,40.02,39.98,39.99,6513.0,32.4889,32.497,32.4645,32.4727,6513.0
2017-04-19 12:50:00,40.0,40.02,39.97,40.02,6754.0,32.4808,32.497,32.4564,32.497,6754.0
2017-04-19 12:55:00,40.01,40.07,40.01,40.04,15137.0,32.4889,32.5376,32.4889,32.5133,15137.0
2017-04-19 13:00:00,40.04,40.06,40.01,40.02,12175.0,32.5133,32.5295,32.4889,32.497,12175.0
2017-04-19 13:05:00,40.02,40.03,39.96,39.97,14649.0,32.497,32.5051,32.4483,32.4564,14649.0
2017-04-19 13:10:00,39.97,39.99,39.96,39.98,6050.0,32.4564,32.4727,32.4483,32.4645,6050.0
2017-04-19 13:15:00,39.98,40.01,39.97,40.0,28106.0,32.4645,32.4889,32.4564,32.4808,28106.0
2017-04-19 13:20:00,39.99,40.07,39.99,40.05,13781.0,32.4727,32.5376,32.4727,32.5214,13781.0
2017-04-19 13:25:00,40.04,40.05,40.04,40.05,15130.0,32.5133,32.5214,32.5133,32.5214,15130.0
2017-04-19 13:30:00,40.04,40.06,40.03,40.05,4653.0,32.5133,32.5295,32.5051,32.5214,4653.0
2017-04-19 13:35:00,40.06,40.06,40.03,40.05,8671.0,32.5295,32.5295,32.5051,32.5214,8671.0
2017-04-19 13:40:00,40.05,40.06,40.01,40.05,14210.0,32.5214,32.5295,32.4889,32.5214,14210.0
2017-04-19 13:45:00,40.05,40.07,40.01,40.06,12741.0,32.5214,32.5376,32.4889,32.5295,12741.0
2017-04-19 13:50:00,40.07,40.09,40.06,40.08,9900.0,32.5376,32.5539,32.5295,32.5457,9900.0
2017-04-19 13:55:00,40.07,40.08,40.03,40.06,14141.0,32.5376,32.5457,32.5051,32.5295,14141.0
2017-04-19 14:00:00,40.07,40.07,40.02,40.03,14077.0,32.5376,32.5376,32.497,32.5051,14077.0
2017-04-19 14:05:00,40.02,40.03,40.0,40.01,14915.0,32.497,32.5051,32.4808,32.4889,14915.0
2017-04-19 14:10:00,40.0,40.01,39.94,39.94,21406.0,32.4808,32.4889,32.4321,32.4321,21406.0
2017-04-19 14:15:00,39.94,39.94,39.89,39.91,18327.0,32.4321,32.4321,32.3915,32.4077,18327.0
2017-04-19 14:20:00,39.91,39.91,39.86,39.87,19932.0,32.4077,32.4077,32.3671,32.3752,19932.0
2017-04-19 14:25:00,39.88,39.94,39.87,39.91,18287.0,32.3833,32.4321,32.3752,32.4077,18287.0
2017-04-19 14:30:00,39.91,39.92,39.86,39.86,23273.0,32.4077,32.4158,32.3671,32.3671,23273.0
2017-04-19 14:35:00,39.86,39.89,39.84,39.87,20148.0,32.3671,32.3915,32.3509,32.3752,20148.0
2017-04-19 14:40:00,39.88,39.88,39.77,39.8,53565.0,32.3833,32.3833,32.294,32.3184,53565.0
2017-04-19 14:45:00,39.8,39.8,39.73,39.74,43627.0,32.3184,32.3184,32.2615,32.2697,43627.0
2017-04-19 14:50:00,39.74,39.74,39.65,39.68,84832.0,32.2697,32.2697,32.1966,32.2209,84832.0
2017-04-19 14:55:00,39.68,39.7,39.67,39.68,34094.0,32.2209,32.2372,32.2128,32.2209,34094.0
2017-04-19 15:00:00,39.7,39.77,39.67,39.76,18966.0,32.2372,32.294,32.2128,32.2859,18966.0
2017-04-19 15:05:00,39.77,39.81,39.76,39.81,11336.0,32.294,32.3265,32.2859,32.3265,11336.0
2017-04-19 15:10:00,39.81,39.83,39.8,39.82,13539.0,32.3265,32.3427,32.3184,32.3346,13539.0
2017-04-19 15:15:00,39.81,39.85,39.8,39.85,15700.0,32.3265,32.359,32.3184,32.359,15700.0
2017-04-19 15:20:00,39.84,39.85,39.81,39.81,13890.0,32.3509,32.359,32.3265,32.3265,13890.0
2017-04-19 15:25:00,39.81,39.82,39.71,39.71,24727.0,32.3265,32.3346,32.2453,32.2453,24727.0
2017-04-19 15:30:00,39.72,39.74,39.68,39.7,24654.0,32.2534,32.2697,32.2209,32.2372,24654.0
2017-04-19 15:35:00,39.71,39.78,39.7,39.76,24745.0,32.2453,32.3021,32.2372,32.2859,24745.0
2017-04-19 15:40:00,39.76,39.78,39.73,39.75,32107.0,32.2859,32.3021,32.2615,32.2778,32107.0
2017-04-19 15:45:00,39.74,39.76,39.72,39.73,25402.0,32.2697,32.2859,32.2534,32.2615,25402.0
2017-04-19 15:50:00,39.74,39.77,39.73,39.73,66197.0,32.2697,32.294,32.2615,32.2615,66197.0
2017-04-19 15:55:00,39.74,39.75,39.71,39.75,184932.0,32.2697,32.2778,32.2453,32.2778,184932.0
2017-04-20 09:30:00,39.93,39.99,39.85,39.91,27949.0,32.4239,32.4727,32.359,32.4077,27949.0
2017-04-20 09:35:00,39.99,40.03,39.88,39.92,58919.0,32.4727,32.5051,32.3833,32.4158,58919.0
2017-04-20 09:40:00,39.91,39.92,39.81,39.86,47132.0,32.4077,32.4158,32.3265,32.3671,47132.0
2017-04-20 09:45:00,39.87,39.89,39.8,39.84,28336.0,32.3752,32.3915,32.3184,32.3509,28336.0
2017-04-20 09:50:00,39.84,39.94,39.84,39.94,16897.0,32.3509,32.4321,32.3509,32.4321,16897.0
2017-04-20 09:55:00,39.93,39.95,39.88,39.95,23700.0,32.4239,32.4402,32.3833,32.4402,23700.0
2017-04-20 10:00:00,39.94,40.02,39.9,39.92,36817.0,32.4321,32.497,32.3996,32.4158,36817.0
2017-04-20 10:05:00,39.91,40.01,39.9,40.0,19268.0,32.4077,32.4889,32.3996,32.4808,19268.0
2017-04-20 10:10:00,40.0,40.04,39.97,40.03,41185.0,32.4808,32.5133,32.4564,32.5051,41185.0
2017-04-20 10:15:00,40.03,40.04,40.0,40.02,12615.0,32.5051,32.5133,32.4808,32.497,12615.0
2017-04-20 10:20:00,40.02,40.08,40.01,40.01,15612.0,32.497,32.5457,32.4889,32.4889,15612.0
2017-04-20 10:25:00,40.01,40.01,39.97,39.99,32453.0,32.4889,32.4889,32.4564,32.4727,32453.0
2017-04-20 10:30:00,39.98,40.02,39.92,39.93,59226.0,32.4645,32.497,32.4158,32.4239,59226.0
2017-04-20 10:35:00,39.93,39.94,39.87,39.89,14538.0,32.4239,32.4321,32.3752,32.3915,14538.0
2017-04-20 10:40:00,39.9,39.94,39.87,39.93,30110.0,32.3996,32.4321,32.3752,32.4239,30110.0
2017-04-20 10:45:00,39.94,39.96,39.92,39.93,13527.0,32.4321,32.4483,32.4158,32.4239,13527.0
2017-04-20 10:50:00,39.94,39.94,39.89,39.9,19424.0,32.4321,32.4321,32.3915,32.3996,19424.0
2017-04-20 10:55:00,39.89,39.93,39.87,39.9,37695.0,32.3915,32.4239,32.3752,32.3996,37695.0
2017-04-20 11:00:00,39.9,39.9,39.84,39.87,18226.0,32.3996,32.3996,32.3509,32.3752,18226.0
2017-04-20 11:05:00,39.86,39.92,39.85,39.92,12635.0,32.3671,32.4158,32.359,32.4158,12635.0
2017-04-20 11:10:00,39.92,39.94,39.88,39.89,10654.0,32.4158,32.4321,32.3833,32.3915,10654.0
2017-04-20 11:15:00,39.89,39.91,39.87,39.91,12852.0,32.3915,32.4077,32.3752,32.4077,12852.0
2017-04-20 11:20:00,39.92,39.93,39.89,39.92,10552.0,32.4158,32.4239,32.3915,32.4158,10552.0
2017-04-20 11:25:00,39.91,39.96,39.9,39.95,11902.0,32.4077,32.4483,32.3996,32.4402,11902.0
2017-04-20 11:30:00,39.94,39.96,39.91,39.93,10689.0,32.4321,32.4483,32.4077,32.4239,10689.0
2017-04-20 11:35:00,39.93,39.99,39.93,39.97,18300.0,32.4239,32.4727,32.4239,32.4564,18300.0
2017-04-20 11:40:00,39.96,39.99,39.94,39.99,16483.0,32.4483,32.4727,32.4321,32.4727,16483.0
2017-04-20 11:45:00,40.0,40.02,39.98,40.0,28058.0,32.4808,32.497,32.4645,32.4808,28058.0
2017-04-20 11:50:00,40.0,40.07,39.99,40.05,30163.0,32.4808,32.5376,32.4727,32.5214,30163.0
2017-04-20 11:55:00,40.06,40.1,40.04,40.06,19005.0,32.5295,32.562,32.5133,32.5295,19005.0
2017-04-20 12:00:00,40.07,40.11,40.05,40.1,18308.0,32.5376,32.5701,32.5214,32.562,18308.0
2017-04-20 12:05:00,40.11,40.13,40.09,40.12,35793.0,32.5701,32.5863,32.5539,32.5782,35793.0
2017-04-20 12:10:00,40.12,40.16,40.11,40.11,24271.0,32.5782,32.6107,32.5701,32.5701,24271.0
2017-04-20 12:15:00,40.12,40.12,40.08,40.1,14699.0,32.5782,32.5782,32.5457,32.562,14699.0
2017-04-20 12:20:00,40.11,40.14,40.1,40.11,18389.0,32.5701,32.5945,32.562,32.5701,18389.0
2017-04-20 12:25:00,40.12,40.14,40.11,40.13,16337.0,32.5782,32.5945,32.5701,32.5863,16337.0
2017-04-20 12:30:00,40.13,40.17,40.13,40.16,12032.0,32.5863,32.6188,32.5863,32.6107,12032.0
2017-04-20 12:35:00,40.16,40.19,40.15,40.16,17824.0,32.6107,32.6351,32.6026,32.6107,17824.0
2017-04-20 12:40:00,40.16,40.23,40.16,40.21,12791.0,32.6107,32.6676,32.6107,32.6513,12791.0
2017-04-20 12:45:00,40.21,40.21,40.18,40.21,20907.0,32.6513,32.6513,32.627,32.6513,20907.0
2017-04-20 12:50:00,40.21,40.28,40.2,40.27,33604.0,32.6513,32.7082,32.6432,32.7,33604.0
2017-04-20 12:55:00,40.27,40.27,40.2,40.21,9346.0,32.7,32.7,32.6432,32.6513,9346.0
2017-04-20 13:00:00,40.21,40.26,40.21,40.25,10982.0,32.6513,32.6919,32.6513,32.6838,10982.0
2017-04-20 13:05:00,40.25,40.27,40.2,40.23,32986.0,32.6838,32.7,32.6432,32.6676,32986.0
2017-04-20 13:10:00,40.23,40.24,40.16,40.16,17280.0,32.6676,32.6757,32.6107,32.6107,17280.0
2017-04-20 13:15:00,40.15,40.16,40.13,40.15,14653.0,32.6026,32.6107,32.5863,32.6026,14653.0
2017-04-20 13:20:00,40.16,40.2,40.15,40.2,12662.0,32.6107,32.6432,32.6026,32.6432,12662.0
2017-04-20 13:25:00,40.2,40.26,40.19,40.23,23346.0,32.6432,32.6919,32.6351,32.6676,23346.0
2017-04-20 13:30:00,40.23,40.24,40.22,40.22,14200.0,32.6676,32.6757,32.6594,32.6594,14200.0
2017-04-20 13:35:00,40.23,40.29,40.23,40.28,18929.0,32.6676,32.7163,32.6676,32.7082,18929.0
2017-04-20 13:40:00,40.27,40.3,40.25,40.27,18151.0,32.7,32.7244,32.6838,32.7,18151.0
2017-04-20 13:45:00,40.26,40.27,40.25,40.26,10804.0,32.6919,32.7,32.6838,32.6919,10804.0
2017-04-20 13:50:00,40.27,40.3,40.27,40.28,11619.0,32.7,32.7244,32.7,32.7082,11619.0
2017-04-20 13:55:00,40.29,40.32,40.27,40.28,22626.0,32.7163,32.7406,32.7,32.7082,22626.0
2017-04-20 14:00:00,40.28,40.3,40.28,40.3,8179.0,32.7082,32.7244,32.7082,32.7244,8179.0
2017-04-20 14:05:00,40.3,40.3,40.25,40.26,23563.0,32.7244,32.7244,32.6838,32.6919,23563.0
2017-04-20 14:10:00,40.25,40.26,40.23,40.25,17717.0,32.6838,32.6919,32.6676,32.6838,17717.0
2017-04-20 14:15:00,40.26,40.33,40.25,40.32,18763.0,32.6919,32.7488,32.6838,32.7406,18763.0
2017-04-20 14:20:00,40.32,40.34,40.29,40.33,21472.0,32.7406,32.7569,32.7163,32.7488,21472.0
2017-04-20 14:25:00,40.33,40.33,40.28,40.29,14017.0,32.7488,32.7488,32.7082,32.7163,14017.0
2017-04-20 14:30:00,40.29,40.3,40.25,40.3,21902.0,32.7163,32.7244,32.6838,32.7244,21902.0
2017-04-20 14:35:00,40.29,40.32,40.29,40.3,14801.0,32.7163,32.7406,32.7163,32.7244,14801.0
2017-04-20 14:40:00,40.3,40.3,40.23,40.23,26863.0,32.7244,32.7244,32.6676,32.6676,26863.0
2017-04-20 14:45:00,40.25,40.26,40.23,40.24,15310.0,32.6838,32.6919,32.6676,32.6757,15310.0
2017-04-20 14:50:00,40.25,40.31,40.24,40.28,32478.0,32.6838,32.7325,32.6757,32.7082,32478.0
2017-04-20 14:55:00,40.29,40.31,40.23,40.24,25378.0,32.7163,32.7325,32.6676,32.6757,25378.0
2017-04-20 15:00:00,40.24,40.26,40.2,40.23,13278.0,32.6757,32.6919,32.6432,32.6676,13278.0
2017-04-20 15:05:00,40.23,40.28,40.23,40.27,14840.0,32.6676,32.7082,32.6676,32.7,14840.0
2017-04-20 15:10:00,40.28,40.32,40.27,40.3,24067.0,32.7082,32.7406,32.7,32.7244,24067.0
2017-04-20 15:15:00,40.3,40.31,40.28,40.3,32243.0,32.7244,32.7325,32.7082,32.7244,32243.0
2017-04-20 15:20:00,40.3,40.3,40.25,40.26,33467.0,32.7244,32.7244,32.6838,32.6919,33467.0
2017-04-20 15:25:00,40.26,40.33,40.25,40.33,35910.0,32.6919,32.7488,32.6838,32.7488,35910.0
2017-04-20 15:30:00,40.32,40.37,40.32,40.36,39817.0,32.7406,32.7812,32.7406,32.7731,39817.0
2017-04-20 15:35:00,40.35,40.35,40.31,40.33,40975.0,32.765,32.765,32.7325,32.7488,40975.0
2017-04-20 15:40:00,40.33,40.4,40.32,40.39,47057.0,32.7488,32.8056,32.7406,32.7975,47057.0
2017-04-20 15:45:00,40.38,40.39,40.33,40.34,66145.0,32.7894,32.7975,32.7488,32.7569,66145.0
2017-04-20 15:50:00,40.35,40.37,40.33,40.36,93607.0,32.765,32.7812,32.7488,32.7731,93607.0
2017-04-20 15:55:00,40.36,40.38,40.29,40.3,175154.0,32.7731,32.7894,32.7163,32.7244,175154.0
2017-04-21 09:30:00,40.33,40.35,40.13,40.25,84318.0,32.7488,32.765,32.5863,32.6838,84318.0
2017-04-21 09:35:00,40.22,40.25,40.1,40.22,17198.0,32.6594,32.6838,32.562,32.6594,17198.0
2017-04-21 09:40:00,40.23,40.26,40.17,40.26,16553.0,32.6676,32.6919,32.6188,32.6919,16553.0
2017-04-21 09:45:00,40.25,40.26,40.15,40.15,14100.0,32.6838,32.6919,32.6026,32.6026,14100.0
2017-04-21 09:50:00,40.15,40.2,40.1,40.1,35878.0,32.6026,32.6432,32.562,32.562,35878.0
2017-04-21 09:55:00,40.11,40.12,40.02,40.03,24525.0,32.5701,32.5782,32.497,32.5051,24525.0
2017-04-21 10:00:00,40.03,40.11,40.03,40.09,14937.0,32.5051,32.5701,32.5051,32.5539,14937.0
2017-04-21 10:05:00,40.09,40.1,40.04,40.08,12641.0,32.5539,32.562,32.5133,32.5457,12641.0
2017-04-21 10:10:00,40.09,40.1,40.06,40.08,8613.0,32.5539,32.562,32.5295,32.5457,8613.0
2017-04-21 10:15:00,40.09,40.15,40.09,40.15,11022.0,32.5539,32.6026,32.5539,32.6026,11022.0
2017-04-21 10:20:00,40.15,40.15,40.11,40.12,3824.0,32.6026,32.6026,32.5701,32.5782,3824.0
2017-04-21 10:25:00,40.11,40.11,40.06,40.09,7550.0,32.5701,32.5701,32.5295,32.5539,7550.0
2017-04-21 10:30:00,40.1,40.12,40.02,40.02,10812.0,32.562,32.5782,32.497,32.497,10812.0
2017-04-21 10:35:00,40.02,40.02,39.93,39.95,13910.0,32.497,32.497,32.4239,32.4402,13910.0
2017-04-21 10:40:00,39.95,39.99,39.92,39.97,17520.0,32.4402,32.4727,32.4158,32.4564,17520.0
2017-04-21 10:45:00,39.97,40.0,39.92,39.92,7270.0,32.4564,32.4808,32.4158,32.4158,7270.0
2017-04-21 10:50:00,39.92,39.95,39.91,39.93,7157.0,32.4158,32.4402,32.4077,32.4239,7157.0
2017-04-21 10:55:00,39.93,39.94,39.87,39.93,13389.0,32.4239,32.4321,32.3752,32.4239,13389.0
2017-04-21 11:00:00,39.93,39.94,39.82,39.82,28541.0,32.4239,32.4321,32.3346,32.3346,28541.0
2017-04-21 11:05:00,39.82,39.83,39.76,39.8,24353.0,32.3346,32.3427,32.2859,32.3184,24353.0
2017-04-21 11:10:00,39.8,39.82,39.76,39.76,15362.0,32.3184,32.3346,32.2859,32.2859,15362.0
2017-04-21 11:15:00,39.77,39.83,39.75,39.82,21661.0,32.294,32.3427,32.2778,32.3346,21661.0
2017-04-21 11:20:00,39.82,39.85,39.82,39.83,9276.0,32.3346,32.359,32.3346,32.3427,9276.0
2017-04-21 11:25:00,39.83,39.92,39.83,39.89,13764.0,32.3427,32.4158,32.3427,32.3915,13764.0
2017-04-21 11:30:00,39.89,39.94,39.87,39.94,8421.0,32.3915,32.4321,32.3752,32.4321,8421.0
2017-04-21 11:35:00,39.93,39.93,39.89,39.91,11396.0,32.4239,32.4239,32.3915,32.4077,11396.0
2017-04-21 11:40:00,39.91,39.94,39.88,39.94,9238.0,32.4077,32.4321,32.3833,32.4321,9238.0
2017-04-21 11:45:00,39.94,39.95,39.92,39.93,9050.0,32.4321,32.4402,32.4158,32.4239,9050.0
2017-04-21 11:50:00,39.93,39.94,39.91,39.94,5161.0,32.4239,32.4321,32.4077,32.4321,5161.0
2017-04-21 11:55:00,39.94,39.97,39.92,39.94,22851.0,32.4321,32.4564,32.4158,32.4321,22851.0
2017-04-21 12:00:00,39.94,39.94,39.9,39.9,10522.0,32.4321,32.4321,32.3996,32.3996,10522.0
2017-04-21 12:05:00,39.9,39.9,39.84,39.85,7383.0,32.3996,32.3996,32.3509,32.359,7383.0
2017-04-21 12:10:00,39.86,39.89,39.82,39.82,12085.0,32.3671,32.3915,32.3346,32.3346,12085.0
2017-04-21 12:15:00,39.82,39.84,39.8,39.82,18588.0,32.3346,32.3509,32.3184,32.3346,18588.0
2017-04-21 12:20:00,39.83,39.85,39.81,39.83,16136.0,32.3427,32.359,32.3265,32.3427,16136.0
2017-04-21 12:25:00,39.82,39.85,39.81,39.81,7269.0,32.3346,32.359,32.3265,32.3265,7269.0
2017-04-21 12:30:00,39.81,39.86,39.8,39.86,6524.0,32.3265,32.3671,32.3184,32.3671,6524.0
2017-04-21 12:35:00,39.86,39.86,39.82,39.84,8142.0,32.3671,32.3671,32.3346,32.3509,8142.0
2017-04-21 12:40:00,39.84,39.84,39.79,39.81,12011.0,32.3509,32.3509,32.3103,32.3265,12011.0
2017-04-21 12:45:00,39.8,39.81,39.76,39.78,8418.0,32.3184,32.3265,32.2859,32.3021,8418.0
2017-04-21 12:50:00,39.79,39.82,39.79,39.81,5803.0,32.3103,32.3346,32.3103,32.3265,5803.0
2017-04-21 12:55:00,39.8,39.82,39.77,39.77,8359.0,32.3184,32.3346,32.294,32.294,8359.0
2017-04-21 13:00:00,39.78,39.79,39.73,39.74,11865.0,32.3021,32.3103,32.2615,32.2697,11865.0
2017-04-21 13:05:00,39.74,39.76,39.71,39.73,10900.0,32.2697,32.2859,32.2453,32.2615,10900.0
2017-04-21 13:10:00,39.73,39.74,39.65,39.7,20176.0,32.2615,32.2697,32.1966,32.2372,20176.0
2017-04-21 13:15:00,39.69,39.69,39.65,39.66,6567.0,32.2291,32.2291,32.1966,32.2047,6567.0
2017-04-21 13:20:00,39.66,39.71,39.65,39.71,5923.0,32.2047,32.2453,32.1966,32.2453,5923.0
2017-04-21 13:25:00,39.71,39.71,39.67,39.7,6777.0,32.2453,32.2453,32.2128,32.2372,6777.0
2017-04-21 13:30:00,39.7,39.71,39.69,39.7,3369.0,32.2372,32.2453,32.2291,32.2372,3369.0
2017-04-21 13:35:00,39.69,39.69,39.64,39.66,10544.0,32.2291,32.2291,32.1885,32.2047,10544.0
2017-04-21 13:40:00,39.66,39.68,39.65,39.68,8955.0,32.2047,32.2209,32.1966,32.2209,8955.0
2017-04-21 13:45:00,39.68,39.68,39.67,39.68,1700.0,32.2209,32.2209,32.2128,32.2209,1700.0
2017-04-21 13:50:00,39.67,39.71,39.66,39.68,14145.0,32.2128,32.2453,32.2047,32.2209,14145.0
2017-04-21 13:55:00,39.69,39.77,39.69,39.74,24021.0,32.2291,32.294,32.2291,32.2697,24021.0
2017-04-21 14:00:00,39.73,39.75,39.73,39.74,4100.0,32.2615,32.2778,32.2615,32.2697,4100.0
2017-04-21 14:05:00,39.74,39.75,39.72,39.73,4565.0,32.2697,32.2778,32.2534,32.2615,4565.0
2017-04-21 14:10:00,39.73,39.73,39.71,39.72,13000.0,32.2615,32.2615,32.2453,32.2534,13000.0
2017-04-21 14:15:00,39.72,39.72,39.67,39.68,9702.0,32.2534,32.2534,32.2128,32.2209,9702.0
2017-04-21 14:20:00,39.68,39.69,39.65,39.66,55238.0,32.2209,32.2291,32.1966,32.2047,55238.0
2017-04-21 14:25:00,39.66,39.66,39.62,39.64,37165.0,32.2047,32.2047,32.1722,32.1885,37165.0
2017-04-21 14:30:00,39.64,39.66,39.63,39.66,54160.0,32.1885,32.2047,32.1803,32.2047,54160.0
2017-04-21 14:35:00,39.66,39.66,39.62,39.65,13320.0,32.2047,32.2047,32.1722,32.1966,13320.0
2017-04-21 14:40:00,39.65,39.65,39.58,39.58,15067.0,32.1966,32.1966,32.1397,32.1397,15067.0
2017-04-21 14:45:00,39.59,39.6,39.56,39.56,14505.0,32.1479,32.156,32.1235,32.1235,14505.0
2017-04-21 14:50:00,39.56,39.57,39.54,39.57,12518.0,32.1235,32.1316,32.1073,32.1316,12518.0
2017-04-21 14:55:00,39.58,39.58,39.53,39.55,14153.0,32.1397,32.1397,32.0991,32.1154,14153.0
2017-04-21 15:00:00,39.55,39.58,39.53,39.53,17173.0,32.1154,32.1397,32.0991,32.0991,17173.0
2017-04-21 15:05:00,39.54,39.55,39.5,39.55,18789.0,32.1073,32.1154,32.0748,32.1154,18789.0
2017-04-21 15:10:00,39.53,39.53,39.48,39.51,12400.0,32.0991,32.0991,32.0585,32.0829,12400.0
2017-04-21 15:15:00,39.5,39.51,39.48,39.5,19063.0,32.0748,32.0829,32.0585,32.0748,19063.0
2017-04-21 15:20:00,39.5,39.53,39.49,39.52,14058.0,32.0748,32.0991,32.0667,32.091,14058.0
2017-04-21 15:25:00,39.51,39.56,39.5,39.54,21986.0,32.0829,32.1235,32.0748,32.1073,21986.0
2017-04-21 15:30:00,39.54,39.55,39.5,39.51,18519.0,32.1073,32.1154,32.0748,32.0829,18519.0
2017-04-21 15:35:00,39.51,39.56,39.5,39.54,30475.0,32.0829,32.1235,32.0748,32.1073,30475.0
2017-04-21 15:40:00,39.54,39.6,39.54,39.57,37817.0,32.1073,32.156,32.1073,32.1316,37817.0
2017-04-21 15:45:00,39.58,39.63,39.57,39.6,43854.0,32.1397,32.1803,32.1316,32.156,43854.0
2017-04-21 15:50:00,39.6,39.61,39.57,39.59,57510.0,32.156,32.1641,32.1316,32.1479,57510.0
2017-04-21 15:55:00,39.58,39.59,39.48,39.5,243477.0,32.1397,32.1479,32.0585,32.0748,243477.0
2017-04-24 09:30:00,40.09,40.23,39.98,40.23,21588.0,32.5539,32.6676,32.4645,32.6676,21588.0
2017-04-24 09:35:00,40.15,40.17,39.94,40.03,18084.0,32.6026,32.6188,32.4321,32.5051,18084.0
2017-04-24 09:40:00,40.04,40.07,39.96,40.02,33046.0,32.5133,32.5376,32.4483,32.497,33046.0
2017-04-24 09:45:00,40.05,40.08,39.99,40.01,13300.0,32.5214,32.5457,32.4727,32.4889,13300.0
2017-04-24 09:50:00,40.02,40.03,39.98,39.99,18700.0,32.497,32.5051,32.4645,32.4727,18700.0
2017-04-24 09:55:00,39.99,40.07,39.97,40.04,14302.0,32.4727,32.5376,32.4564,32.5133,14302.0
2017-04-24 10:00:00,40.05,40.1,40.04,40.09,14600.0,32.5214,32.562,32.5133,32.5539,14600.0
2017-04-24 10:05:00,40.09,40.13,40.08,40.09,14875.0,32.5539,32.5863,32.5457,32.5539,14875.0
2017-04-24 10:10:00,40.09,40.13,40.06,40.1,10695.0,32.5539,32.5863,32.5295,32.562,10695.0
2017-04-24 10:15:00,40.11,40.12,40.07,40.1,9749.0,32.5701,32.5782,32.5376,32.562,9749.0
2017-04-24 10:20:00,40.09,40.13,40.09,40.12,8400.0,32.5539,32.5863,32.5539,32.5782,8400.0
2017-04-24 10:25:00,40.11,40.11,40.08,40.11,8400.0,32.5701,32.5701,32.5457,32.5701,8400.0
2017-04-24 10:30:00,40.11,40.12,40.04,40.06,21573.0,32.5701,32.5782,32.5133,32.5295,21573.0
2017-04-24 10:35:00,40.07,40.1,40.06,40.07,13558.0,32.5376,32.562,32.5295,32.5376,13558.0
2017-04-24 10:40:00,40.06,40.12,40.06,40.07,21016.0,32.5295,32.5782,32.5295,32.5376,21016.0
2017-04-24 10:45:00,40.06,40.06,40.0,40.05,14612.0,32.5295,32.5295,32.4808,32.5214,14612.0
2017-04-24 10:50:00,40.05,40.08,40.03,40.05,7502.0,32.5214,32.5457,32.5051,32.5214,7502.0
2017-04-24 10:55:00,40.06,40.13,40.06,40.11,24074.0,32.5295,32.5863,32.5295,32.5701,24074.0
2017-04-24 11:00:00,40.11,40.13,40.1,40.12,22726.0,32.5701,32.5863,32.562,32.5782,22726.0
2017-04-24 11:05:00,40.12,40.14,40.09,40.1,10566.0,32.5782,32.5945,32.5539,32.562,10566.0
2017-04-24 11:10:00,40.1,40.12,40.08,40.09,13988.0,32.562,32.5782,32.5457,32.5539,13988.0
2017-04-24 11:15:00,40.1,40.1,39.96,39.98,35243.0,32.562,32.562,32.4483,32.4645,35243.0
2017-04-24 11:20:00,39.99,40.06,39.98,40.05,19429.0,32.4727,32.5295,32.4645,32.5214,19429.0
2017-04-24 11:25:00,40.05,40.12,40.04,40.12,10419.0,32.5214,32.5782,32.5133,32.5782,10419.0
2017-04-24 11:30:00,40.11,40.12,40.08,40.12,11615.0,32.5701,32.5782,32.5457,32.5782,11615.0
2017-04-24 11:35:00,40.13,40.16,40.12,40.13,20164.0,32.5863,32.6107,32.5782,32.5863,20164.0
2017-04-24 11:40:00,40.13,40.15,40.12,40.15,11871.0,32.5863,32.6026,32.5782,32.6026,11871.0
2017-04-24 11:45:00,40.14,40.15,40.12,40.15,14714.0,32.5945,32.6026,32.5782,32.6026,14714.0
2017-04-24 11:50:00,40.15,40.18,40.05,40.07,32030.0,32.6026,32.627,32.5214,32.5376,32030.0
2017-04-24 11:55:00,40.06,40.15,40.06,40.08,51351.0,32.5295,32.6026,32.5295,32.5457,51351.0
2017-04-24 12:00:00,40.09,40.13,40.09,40.11,30386.0,32.5539,32.5863,32.5539,32.5701,30386.0
2017-04-24 12:05:00,40.1,40.11,40.09,40.1,13705.0,32.562,32.5701,32.5539,32.562,13705.0
2017-04-24 12:10:00,40.11,40.12,40.09,40.09,12721.0,32.5701,32.5782,32.5539,32.5539,12721.0
2017-04-24 12:15:00,40.09,40.11,40.08,40.11,6410.0,32.5539,32.5701,32.5457,32.5701,6410.0
2017-04-24 12:20:00,40.11,40.12,40.09,40.1,15913.0,32.5701,32.5782,32.5539,32.562,15913.0
2017-04-24 12:25:00,40.1,40.13,40.09,40.11,10382.0,32.562,32.5863,32.5539,32.5701,10382.0
2017-04-24 12:30:00,40.12,40.12,40.09,40.12,15062.0,32.5782,32.5782,32.5539,32.5782,15062.0
2017-04-24 12:35:00,40.12,40.13,40.1,40.11,19071.0,32.5782,32.5863,32.562,32.5701,19071.0
2017-04-24 12:40:00,40.11,40.12,40.1,40.12,6229.0,32.5701,32.5782,32.562,32.5782,6229.0
2017-04-24 12:45:00,40.12,40.13,40.11,40.12,7429.0,32.5782,32.5863,32.5701,32.5782,7429.0
2017-04-24 12:50:00,40.12,40.12,40.1,40.12,15000.0,32.5782,32.5782,32.562,32.5782,15000.0
2017-04-24 12:55:00,40.12,40.12,40.07,40.12,11492.0,32.5782,32.5782,32.5376,32.5782,11492.0
2017-04-24 13:00:00,40.13,40.14,40.11,40.11,23012.0,32.5863,32.5945,32.5701,32.5701,23012.0
2017-04-24 13:05:00,40.11,40.16,40.11,40.15,9237.0,32.5701,32.6107,32.5701,32.6026,9237.0
2017-04-24 13:10:00,40.15,40.21,40.14,40.21,19623.0,32.6026,32.6513,32.5945,32.6513,19623.0
2017-04-24 13:15:00,40.2,40.21,40.18,40.21,6819.0,32.6432,32.6513,32.627,32.6513,6819.0
2017-04-24 13:20:00,40.21,40.22,40.17,40.21,35919.0,32.6513,32.6594,32.6188,32.6513,35919.0
2017-04-24 13:25:00,40.21,40.26,40.21,40.26,6088.0,32.6513,32.6919,32.6513,32.6919,6088.0
2017-04-24 13:30:00,40.26,40.28,40.25,40.26,9161.0,32.6919,32.7082,32.6838,32.6919,9161.0
2017-04-24 13:35:00,40.27,40.28,40.23,40.25,18609.0,32.7,32.7082,32.6676,32.6838,18609.0
2017-04-24 13:40:00,40.24,40.29,40.24,40.29,3202.0,32.6757,32.7163,32.6757,32.7163,3202.0
2017-04-24 13:45:00,40.29,40.3,40.26,40.28,22283.0,32.7163,32.7244,32.6919,32.7082,22283.0
2017-04-24 13:50:00,40.28,40.3,40.22,40.23,10219.0,32.7082,32.7244,32.6594,32.6676,10219.0
2017-04-24 13:55:00,40.22,40.24,40.14,40.15,26038.0,32.6594,32.6757,32.5945,32.6026,26038.0
2017-04-24 14:00:00,40.16,40.18,40.1,40.14,41948.0,32.6107,32.627,32.562,32.5945,41948.0
2017-04-24 14:05:00,40.14,40.16,40.12,40.13,15135.0,32.5945,32.6107,32.5782,32.5863,15135.0
2017-04-24 14:10:00,40.14,40.14,40.09,40.1,15600.0,32.5945,32.5945,32.5539,32.562,15600.0
2017-04-24 14:15:00,40.1,40.13,40.09,40.13,25706.0,32.562,32.5863,32.5539,32.5863,25706.0
2017-04-24 14:20:00,40.13,40.14,40.12,40.12,11567.0,32.5863,32.5945,32.5782,32.5782,11567.0
2017-04-24 14:25:00,40.12,40.13,40.1,40.12,14936.0,32.5782,32.5863,32.562,32.5782,14936.0
2017-04-24 14:30:00,40.13,40.18,40.12,40.18,13466.0,32.5863,32.627,32.5782,32.627,13466.0
2017-04-24 14:35:00,40.17,40.18,40.15,40.16,14226.0,32.6188,32.627,32.6026,32.6107,14226.0
2017-04-24 14:40:00,40.16,40.18,40.15,40.16,8375.0,32.6107,32.627,32.6026,32.6107,8375.0
2017-04-24 14:45:00,40.16,40.17,40.12,40.12,20607.0,32.6107,32.6188,32.5782,32.5782,20607.0
2017-04-24 14:50:00,40.13,40.14,40.09,40.09,25330.0,32.5863,32.5945,32.5539,32.5539,25330.0
2017-04-24 14:55:00,40.09,40.12,40.08,40.11,37978.0,32.5539,32.5782,32.5457,32.5701,37978.0
2017-04-24 15:00:00,40.11,40.14,40.1,40.14,17971.0,32.5701,32.5945,32.562,32.5945,17971.0
2017-04-24 15:05:00,40.14,40.16,40.11,40.13,33295.0,32.5945,32.6107,32.5701,32.5863,33295.0
2017-04-24 15:10:00,40.12,40.15,40.11,40.15,34248.0,32.5782,32.6026,32.5701,32.6026,34248.0
2017-04-24 15:15:00,40.15,40.15,40.06,40.07,39003.0,32.6026,32.6026,32.5295,32.5376,39003.0
2017-04-24 15:20:00,40.07,40.08,40.04,40.05,30207.0,32.5376,32.5457,32.5133,32.5214,30207.0
2017-04-24 15:25:00,40.05,40.07,40.02,40.02,29351.0,32.5214,32.5376,32.497,32.497,29351.0
2017-04-24 15:30:00,40.03,40.04,40.0,40.0,37468.0,32.5051,32.5133,32.4808,32.4808,37468.0
2017-04-24 15:35:00,40.0,40.03,40.0,40.0,55146.0,32.4808,32.5051,32.4808,32.4808,55146.0
2017-04-24 15:40:00,40.01,40.01,39.98,39.99,59945.0,32.4889,32.4889,32.4645,32.4727,59945.0
2017-04-24 15:45:00,39.98,39.99,39.96,39.96,48534.0,32.4645,32.4727,32.4483,32.4483,48534.0
2017-04-24 15:50:00,39.97,40.0,39.94,39.97,96183.0,32.4564,32.4808,32.4321,32.4564,96183.0
2017-04-24 15:55:00,39.97,39.97,39.92,39.94,254764.0,32.4564,32.4564,32.4158,32.4321,254764.0
2017-04-25 09:30:00,40.18,40.18,40.04,40.12,16681.0,32.627,32.627,32.5133,32.5782,16681.0
2017-04-25 09:35:00,40.1,40.1,40.02,40.09,25801.0,32.562,32.562,32.497,32.5539,25801.0
2017-04-25 09:40:00,40.1,40.16,40.04,40.12,50220.0,32.562,32.6107,32.5133,32.5782,50220.0
2017-04-25 09:45:00,40.12,40.16,40.09,40.09,13408.0,32.5782,32.6107,32.5539,32.5539,13408.0
2017-04-25 09:50:00,40.09,40.09,39.97,40.02,16040.0,32.5539,32.5539,32.4564,32.497,16040.0
2017-04-25 09:55:00,40.02,40.05,40.01,40.03,10371.0,32.497,32.5214,32.4889,32.5051,10371.0
2017-04-25 10:00:00,40.03,40.17,40.03,40.15,21041.0,32.5051,32.6188,32.5051,32.6026,21041.0
2017-04-25 10:05:00,40.15,40.17,40.13,40.14,14017.0,32.6026,32.6188,32.5863,32.5945,14017.0
2017-04-25 10:10:00,40.14,40.14,40.08,40.09,11091.0,32.5945,32.5945,32.5457,32.5539,11091.0
2017-04-25 10:15:00,40.09,40.1,40.06,40.06,9800.0,32.5539,32.562,32.5295,32.5295,9800.0
2017-04-25 10:20:00,40.06,40.13,40.06,40.13,10868.0,32.5295,32.5863,32.5295,32.5863,10868.0
2017-04-25 10:25:00,40.14,40.17,40.1,40.1,13589.0,32.5945,32.6188,32.562,32.562,13589.0
2017-04-25 10:30:00,40.11,40.13,40.09,40.11,11676.0,32.5701,32.5863,32.5539,32.5701,11676.0
2017-04-25 10:35:00,40.11,40.18,40.1,40.16,21472.0,32.5701,32.627,32.562,32.6107,21472.0
2017-04-25 10:40:00,40.16,40.17,40.09,40.15,32496.0,32.6107,32.6188,32.5539,32.6026,32496.0
2017-04-25 10:45:00,40.15,40.16,40.08,40.09,15589.0,32.6026,32.6107,32.5457,32.5539,15589.0
2017-04-25 10:50:00,40.1,40.12,40.08,40.1,11945.0,32.562,32.5782,32.5457,32.562,11945.0
2017-04-25 10:55:00,40.1,40.14,40.09,40.1,14467.0,32.562,32.5945,32.5539,32.562,14467.0
2017-04-25 11:00:00,40.1,40.15,40.1,40.14,11751.0,32.562,32.6026,32.562,32.5945,11751.0
2017-04-25 11:05:00,40.15,40.17,40.13,40.13,16273.0,32.6026,32.6188,32.5863,32.5863,16273.0
2017-04-25 11:10:00,40.14,40.15,40.12,40.13,15976.0,32.5945,32.6026,32.5782,32.5863,15976.0
2017-04-25 11:15:00,40.13,40.19,40.13,40.18,14183.0,32.5863,32.6351,32.5863,32.627,14183.0
2017-04-25 11:20:00,40.19,40.19,40.15,40.16,11712.0,32.6351,32.6351,32.6026,32.6107,11712.0
2017-04-25 11:25:00,40.15,40.17,40.14,40.16,13707.0,32.6026,32.6188,32.5945,32.6107,13707.0
2017-04-25 11:30:00,40.16,40.17,40.11,40.13,14057.0,32.6107,32.6188,32.5701,32.5863,14057.0
2017-04-25 11:35:00,40.13,40.13,40.09,40.12,6881.0,32.5863,32.5863,32.5539,32.5782,6881.0
2017-04-25 11:40:00,40.11,40.11,40.05,40.06,7824.0,32.5701,32.5701,32.5214,32.5295,7824.0
2017-04-25 11:45:00,40.06,40.06,40.03,40.04,23782.0,32.5295,32.5295,32.5051,32.5133,23782.0
2017-04-25 11:50:00,40.04,40.05,40.02,40.02,6620.0,32.5133,32.5214,32.497,32.497,6620.0
2017-04-25 11:55:00,40.03,40.04,40.02,40.03,5034.0,32.5051,32.5133,32.497,32.5051,5034.0
2017-04-25 12:00:00,40.02,40.04,40.02,40.03,23319.0,32.497,32.5133,32.497,32.5051,23319.0
2017-04-25 12:05:00,40.04,40.05,39.99,40.0,58971.0,32.5133,32.5214,32.4727,32.4808,58971.0
2017-04-25 12:10:00,40.0,40.0,39.97,40.0,7913.0,32.4808,32.4808,32.4564,32.4808,7913.0
2017-04-25 12:15:00,40.0,40.03,40.0,40.02,12827.0,32.4808,32.5051,32.4808,32.497,12827.0
2017-04-25 12:20:00,40.02,40.03,39.99,40.02,18912.0,32.497,32.5051,32.4727,32.497,18912.0
2017-04-25 12:25:00,40.02,40.04,40.01,40.04,7032.0,32.497,32.5133,32.4889,32.5133,7032.0
2017-04-25 12:30:00,40.04,40.07,40.03,40.06,41100.0,32.5133,32.5376,32.5051,32.5295,41100.0
2017-04-25 12:35:00,40.06,40.06,40.03,40.03,16119.0,32.5295,32.5295,32.5051,32.5051,16119.0
2017-04-25 12:40:00,40.03,40.03,39.98,39.99,8926.0,32.5051,32.5051,32.4645,32.4727,8926.0
2017-04-25 12:45:00,39.99,40.02,39.97,40.02,10640.0,32.4727,32.497,32.4564,32.497,10640.0
2017-04-25 12:50:00,40.01,40.03,39.98,40.02,14503.0,32.4889,32.5051,32.4645,32.497,14503.0
2017-04-25 12:55:00,40.01,40.03,40.0,40.01,9262.0,32.4889,32.5051,32.4808,32.4889,9262.0
2017-04-25 13:00:00,40.01,40.05,40.01,40.05,6267.0,32.4889,32.5214,32.4889,32.5214,6267.0
2017-04-25 13:05:00,40.05,40.1,40.05,40.09,13533.0,32.5214,32.562,32.5214,32.5539,13533.0
2017-04-25 13:10:00,40.09,40.11,40.08,40.09,6431.0,32.5539,32.5701,32.5457,32.5539,6431.0
2017-04-25 13:15:00,40.09,40.13,40.09,40.13,9344.0,32.5539,32.5863,32.5539,32.5863,9344.0
2017-04-25 13:20:00,40.13,40.15,40.11,40.11,16948.0,32.5863,32.6026,32.5701,32.5701,16948.0
2017-04-25 13:25:00,40.11,40.13,40.11,40.11,5843.0,32.5701,32.5863,32.5701,32.5701,5843.0
2017-04-25 13:30:00,40.12,40.12,40.09,40.09,8261.0,32.5782,32.5782,32.5539,32.5539,8261.0
2017-04-25 13:35:00,40.09,40.1,40.07,40.08,10426.0,32.5539,32.562,32.5376,32.5457,10426.0
2017-04-25 13:40:00,40.08,40.08,40.05,40.07,8234.0,32.5457,32.5457,32.5214,32.5376,8234.0
2017-04-25 13:45:00,40.07,40.08,40.06,40.07,5942.0,32.5376,32.5457,32.5295,32.5376,5942.0
2017-04-25 13:50:00,40.07,40.09,40.07,40.08,5800.0,32.5376,32.5539,32.5376,32.5457,5800.0
2017-04-25 13:55:00,40.08,40.08,40.05,40.06,5811.0,32.5457,32.5457,32.5214,32.5295,5811.0
2017-04-25 14:00:00,40.05,40.09,40.05,40.08,10290.0,32.5214,32.5539,32.5214,32.5457,10290.0
2017-04-25 14:05:00,40.09,40.11,40.08,40.1,17151.0,32.5539,32.5701,32.5457,32.562,17151.0
2017-04-25 14:10:00,40.09,40.1,40.08,40.09,4900.0,32.5539,32.562,32.5457,32.5539,4900.0
2017-04-25 14:15:00,40.08,40.1,40.07,40.08,12855.0,32.5457,32.562,32.5376,32.5457,12855.0
2017-04-25 14:20:00,40.08,40.08,40.05,40.05,8338.0,32.5457,32.5457,32.5214,32.5214,8338.0
2017-04-25 14:25:00,40.06,40.07,40.05,40.06,3880.0,32.5295,32.5376,32.5214,32.5295,3880.0
2017-04-25 14:30:00,40.06,40.06,40.01,40.02,31555.0,32.5295,32.5295,32.4889,32.497,31555.0
2017-04-25 14:35:00,40.03,40.09,40.03,40.09,21426.0,32.5051,32.5539,32.5051,32.5539,21426.0
2017-04-25 14:40:00,40.09,40.09,40.06,40.08,9692.0,32.5539,32.5539,32.5295,32.5457,9692.0
2017-04-25 14:45:00,40.07,40.08,40.05,40.06,7339.0,32.5376,32.5457,32.5214,32.5295,7339.0
2017-04-25 14:50:00,40.06,40.07,40.05,40.05,5422.0,32.5295,32.5376,32.5214,32.5214,5422.0
2017-04-25 14:55:00,40.05,40.09,40.03,40.07,21193.0,32.5214,32.5539,32.5051,32.5376,21193.0
2017-04-25 15:00:00,40.07,40.08,40.04,40.04,32901.0,32.5376,32.5457,32.5133,32.5133,32901.0
2017-04-25 15:05:00,40.04,40.08,40.04,40.07,37182.0,32.5133,32.5457,32.5133,32.5376,37182.0
2017-04-25 15:10:00,40.07,40.07,40.04,40.07,26710.0,32.5376,32.5376,32.5133,32.5376,26710.0
2017-04-25 15:15:00,40.06,40.07,40.04,40.05,43091.0,32.5295,32.5376,32.5133,32.5214,43091.0
2017-04-25 15:20:00,40.05,40.05,40.01,40.03,26653.0,32.5214,32.5214,32.4889,32.5051,26653.0
2017-04-25 15:25:00,40.02,40.03,40.01,40.03,17887.0,32.497,32.5051,32.4889,32.5051,17887.0
2017-04-25 15:30:00,40.02,40.03,40.01,40.02,19202.0,32.497,32.5051,32.4889,32.497,19202.0
2017-04-25 15:35:00,40.02,40.03,40.01,40.02,10712.0,32.497,32.5051,32.4889,32.497,10712.0
2017-04-25 15:40:00,40.02,40.03,39.98,39.98,26709.0,32.497,32.5051,32.4645,32.4645,26709.0
2017-04-25 15:45:00,39.98,39.99,39.97,39.98,39348.0,32.4645,32.4727,32.4564,32.4645,39348.0
2017-04-25 15:50:00,39.99,40.01,39.96,39.98,81510.0,32.4727,32.4889,32.4483,32.4645,81510.0
2017-04-25 15:55:00,39.97,39.98,39.94,39.96,193942.0,32.4564,32.4645,32.4321,32.4483,193942.0
2017-04-26 09:30:00,39.78,39.79,39.51,39.71,60875.0,32.3021,32.3103,32.0829,32.2453,60875.0
2017-04-26 09:35:00,39.73,39.9,39.7,39.7,19221.0,32.2615,32.3996,32.2372,32.2372,19221.0
2017-04-26 09:40:00,39.71,39.74,39.65,39.7,16234.0,32.2453,32.2697,32.1966,32.2372,16234.0
2017-04-26 09:45:00,39.68,39.7,39.62,39.66,21487.0,32.2209,32.2372,32.1722,32.2047,21487.0
2017-04-26 09:50:00,39.67,39.67,39.61,39.65,18229.0,32.2128,32.2128,32.1641,32.1966,18229.0
2017-04-26 09:55:00,39.65,39.69,39.64,39.66,15844.0,32.1966,32.2291,32.1885,32.2047,15844.0
2017-04-26 10:00:00,39.66,39.66,39.58,39.59,32740.0,32.2047,32.2047,32.1397,32.1479,32740.0
2017-04-26 10:05:00,39.59,39.6,39.55,39.57,22350.0,32.1479,32.156,32.1154,32.1316,22350.0
2017-04-26 10:10:00,39.57,39.6,39.49,39.58,26488.0,32.1316,32.156,32.0667,32.1397,26488.0
2017-04-26 10:15:00,39.58,39.59,39.53,39.54,20238.0,32.1397,32.1479,32.0991,32.1073,20238.0
2017-04-26 10:20:00,39.54,39.55,39.52,39.52,14807.0,32.1073,32.1154,32.091,32.091,14807.0
2017-04-26 10:25:00,39.52,39.53,39.48,39.52,25790.0,32.091,32.0991,32.0585,32.091,25790.0
2017-04-26 10:30:00,39.53,39.58,39.53,39.57,20717.0,32.0991,32.1397,32.0991,32.1316,20717.0
2017-04-26 10:35:00,39.57,39.57,39.51,39.52,34042.0,32.1316,32.1316,32.0829,32.091,34042.0
2017-04-26 10:40:00,39.53,39.53,39.43,39.47,42139.0,32.0991,32.0991,32.0179,32.0504,42139.0
2017-04-26 10:45:00,39.48,39.49,39.46,39.47,14546.0,32.0585,32.0667,32.0423,32.0504,14546.0
2017-04-26 10:50:00,39.47,39.49,39.43,39.44,24943.0,32.0504,32.0667,32.0179,32.0261,24943.0
2017-04-26 10:55:00,39.44,39.46,39.42,39.44,15766.0,32.0261,32.0423,32.0098,32.0261,15766.0
2017-04-26 11:00:00,39.45,39.56,39.44,39.55,41092.0,32.0342,32.1235,32.0261,32.1154,41092.0
2017-04-26 11:05:00,39.55,39.55,39.45,39.46,52913.0,32.1154,32.1154,32.0342,32.0423,52913.0
2017-04-26 11:10:00,39.46,39.48,39.44,39.46,35403.0,32.0423,32.0585,32.0261,32.0423,35403.0
2017-04-26 11:15:00,39.46,39.49,39.45,39.45,22203.0,32.0423,32.0667,32.0342,32.0342,22203.0
2017-04-26 11:20:00,39.45,39.57,39.45,39.57,31761.0,32.0342,32.1316,32.0342,32.1316,31761.0
2017-04-26 11:25:00,39.57,39.64,39.56,39.63,19328.0,32.1316,32.1885,32.1235,32.1803,19328.0
2017-04-26 11:30:00,39.63,39.69,39.63,39.67,20454.0,32.1803,32.2291,32.1803,32.2128,20454.0
2017-04-26 11:35:00,39.67,39.68,39.61,39.63,27096.0,32.2128,32.2209,32.1641,32.1803,27096.0
2017-04-26 11:40:00,39.64,39.65,39.59,39.59,23095.0,32.1885,32.1966,32.1479,32.1479,23095.0
2017-04-26 11:45:00,39.59,39.59,39.49,39.49,24564.0,32.1479,32.1479,32.0667,32.0667,24564.0
2017-04-26 11:50:00,39.49,39.57,39.48,39.55,27260.0,32.0667,32.1316,32.0585,32.1154,27260.0
2017-04-26 11:55:00,39.55,39.56,39.51,39.55,21302.0,32.1154,32.1235,32.0829,32.1154,21302.0
2017-04-26 12:00:00,39.54,39.62,39.53,39.61,16874.0,32.1073,32.1722,32.0991,32.1641,16874.0
2017-04-26 12:05:00,39.61,39.62,39.57,39.61,14449.0,32.1641,32.1722,32.1316,32.1641,14449.0
2017-04-26 12:10:00,39.61,39.65,39.61,39.63,7602.0,32.1641,32.1966,32.1641,32.1803,7602.0
2017-04-26 12:15:00,39.63,39.65,39.61,39.64,7456.0,32.1803,32.1966,32.1641,32.1885,7456.0
2017-04-26 12:20:00,39.64,39.65,39.62,39.63,8200.0,32.1885,32.1966,32.1722,32.1803,8200.0
2017-04-26 12:25:00,39.63,39.64,39.61,39.62,6897.0,32.1803,32.1885,32.1641,32.1722,6897.0
2017-04-26 12:30:00,39.62,39.64,39.61,39.63,5210.0,32.1722,32.1885,32.1641,32.1803,5210.0
2017-04-26 12:35:00,39.63,39.64,39.62,39.64,10241.0,32.1803,32.1885,32.1722,32.1885,10241.0
2017-04-26 12:40:00,39.63,39.64,39.59,39.61,9993.0,32.1803,32.1885,32.1479,32.1641,9993.0
2017-04-26 12:45:00,39.61,39.64,39.59,39.6,9001.0,32.1641,32.1885,32.1479,32.156,9001.0
2017-04-26 12:50:00,39.59,39.67,39.59,39.67,14254.0,32.1479,32.2128,32.1479,32.2128,14254.0
2017-04-26 12:55:00,39.67,39.71,39.66,39.7,7400.0,32.2128,32.2453,32.2047,32.2372,7400.0
2017-04-26 13:00:00,39.69,39.75,39.69,39.73,17382.0,32.2291,32.2778,32.2291,32.2615,17382.0
2017-04-26 13:05:00,39.73,39.76,39.73,39.74,12746.0,32.2615,32.2859,32.2615,32.2697,12746.0
2017-04-26 13:10:00,39.75,39.84,39.74,39.78,52221.0,32.2778,32.3509,32.2697,32.3021,52221.0
2017-04-26 13:15:00,39.78,39.83,39.78,39.82,18871.0,32.3021,32.3427,32.3021,32.3346,18871.0
2017-04-26 13:20:00,39.82,39.83,39.81,39.82,10418.0,32.3346,32.3427,32.3265,32.3346,10418.0
2017-04-26 13:25:00,39.81,39.81,39.78,39.78,13929.0,32.3265,32.3265,32.3021,32.3021,13929.0
2017-04-26 13:30:00,39.78,39.78,39.68,39.74,21125.0,32.3021,32.3021,32.2209,32.2697,21125.0
2017-04-26 13:35:00,39.74,39.77,39.73,39.77,10783.0,32.2697,32.294,32.2615,32.294,10783.0
2017-04-26 13:40:00,39.76,39.8,39.69,39.76,24172.0,32.2859,32.3184,32.2291,32.2859,24172.0
2017-04-26 13:45:00,39.76,39.76,39.63,39.66,18368.0,32.2859,32.2859,32.1803,32.2047,18368.0
2017-04-26 13:50:00,39.66,39.7,39.63,39.67,13568.0,32.2047,32.2372,32.1803,32.2128,13568.0
2017-04-26 13:55:00,39.67,39.67,39.63,39.63,10321.0,32.2128,32.2128,32.1803,32.1803,10321.0
2017-04-26 14:00:00,39.63,39.64,39.58,39.64,11547.0,32.1803,32.1885,32.1397,32.1885,11547.0
2017-04-26 14:05:00,39.63,39.65,39.59,39.59,38722.0,32.1803,32.1966,32.1479,32.1479,38722.0
2017-04-26 14:10:00,39.6,39.68,39.59,39.68,11689.0,32.156,32.2209,32.1479,32.2209,11689.0
2017-04-26 14:15:00,39.68,39.7,39.65,39.65,13761.0,32.2209,32.2372,32.1966,32.1966,13761.0
2017-04-26 14:20:00,39.65,39.72,39.64,39.72,11755.0,32.1966,32.2534,32.1885,32.2534,11755.0
2017-04-26 14:25:00,39.71,39.71,39.64,39.64,15046.0,32.2453,32.2453,32.1885,32.1885,15046.0
2017-04-26 14:30:00,39.65,39.72,39.64,39.69,14545.0,32.1966,32.2534,32.1885,32.2291,14545.0
2017-04-26 14:35:00,39.67,39.7,39.67,39.68,7658.0,32.2128,32.2372,32.2128,32.2209,7658.0
2017-04-26 14:40:00,39.68,39.7,39.66,39.7,16145.0,32.2209,32.2372,32.2047,32.2372,16145.0
2017-04-26 14:45:00,39.69,39.69,39.65,39.69,15810.0,32.2291,32.2291,32.1966,32.2291,15810.0
2017-04-26 14:50:00,39.68,39.7,39.67,39.67,9125.0,32.2209,32.2372,32.2128,32.2128,9125.0
2017-04-26 14:55:00,39.67,39.69,39.65,39.66,20072.0,32.2128,32.2291,32.1966,32.2047,20072.0
2017-04-26 15:00:00,39.66,39.69,39.64,39.69,13325.0,32.2047,32.2291,32.1885,32.2291,13325.0
2017-04-26 15:05:00,39.69,39.71,39.68,39.7,10449.0,32.2291,32.2453,32.2209,32.2372,10449.0
2017-04-26 15:10:00,39.7,39.75,39.69,39.75,20155.0,32.2372,32.2778,32.2291,32.2778,20155.0
2017-04-26 15:15:00,39.75,39.75,39.71,39.71,23424.0,32.2778,32.2778,32.2453,32.2453,23424.0
2017-04-26 15:20:00,39.71,39.72,39.69,39.7,16766.0,32.2453,32.2534,32.2291,32.2372,16766.0
2017-04-26 15:25:00,39.69,39.7,39.65,39.66,40245.0,32.2291,32.2372,32.1966,32.2047,40245.0
2017-04-26 15:30:00,39.66,39.69,39.65,39.66,24752.0,32.2047,32.2291,32.1966,32.2047,24752.0
2017-04-26 15:35:00,39.66,39.67,39.62,39.63,36256.0,32.2047,32.2128,32.1722,32.1803,36256.0
2017-04-26 15:40:00,39.63,39.65,39.59,39.64,30387.0,32.1803,32.1966,32.1479,32.1885,30387.0
2017-04-26 15:45:00,39.65,39.65,39.58,39.59,48353.0,32.1966,32.1966,32.1397,32.1479,48353.0
2017-04-26 15:50:00,39.58,39.61,39.56,39.58,64932.0,32.1397,32.1641,32.1235,32.1397,64932.0
2017-04-26 15:55:00,39.57,39.65,39.57,39.63,150398.0,32.1316,32.1966,32.1316,32.1803,150398.0
2017-04-27 09:30:00,39.73,39.73,39.33,39.33,31570.0,32.2615,32.2615,31.9367,31.9367,31570.0
2017-04-27 09:35:00,39.39,39.6,39.33,39.48,18683.0,31.9855,32.156,31.9367,32.0585,18683.0
2017-04-27 09:40:00,39.49,39.52,39.41,39.41,24689.0,32.0667,32.091,32.0017,32.0017,24689.0
2017-04-27 09:45:00,39.43,39.63,39.42,39.63,30167.0,32.0179,32.1803,32.0098,32.1803,30167.0
2017-04-27 09:50:00,39.62,39.64,39.57,39.59,21637.0,32.1722,32.1885,32.1316,32.1479,21637.0
2017-04-27 09:55:00,39.59,39.67,39.58,39.61,22348.0,32.1479,32.2128,32.1397,32.1641,22348.0
2017-04-27 10:00:00,39.62,39.66,39.61,39.61,23021.0,32.1722,32.2047,32.1641,32.1641,23021.0
2017-04-27 10:05:00,39.61,39.71,39.6,39.71,23122.0,32.1641,32.2453,32.156,32.2453,23122.0
2017-04-27 10:10:00,39.71,39.78,39.69,39.76,24620.0,32.2453,32.3021,32.2291,32.2859,24620.0
2017-04-27 10:15:00,39.76,39.78,39.73,39.77,13700.0,32.2859,32.3021,32.2615,32.294,13700.0
2017-04-27 10:20:00,39.76,39.77,39.72,39.75,47286.0,32.2859,32.294,32.2534,32.2778,47286.0
2017-04-27 10:25:00,39.75,39.78,39.73,39.73,19738.0,32.2778,32.3021,32.2615,32.2615,19738.0
2017-04-27 10:30:00,39.73,39.76,39.7,39.71,30514.0,32.2615,32.2859,32.2372,32.2453,30514.0
2017-04-27 10:35:00,39.71,39.82,39.7,39.8,23726.0,32.2453,32.3346,32.2372,32.3184,23726.0
2017-04-27 10:40:00,39.8,39.82,39.78,39.8,12843.0,32.3184,32.3346,32.3021,32.3184,12843.0
2017-04-27 10:45:00,39.79,39.79,39.73,39.73,14467.0,32.3103,32.3103,32.2615,32.2615,14467.0
2017-04-27 10:50:00,39.73,39.75,39.69,39.7,28237.0,32.2615,32.2778,32.2291,32.2372,28237.0
2017-04-27 10:55:00,39.69,39.7,39.63,39.64,15031.0,32.2291,32.2372,32.1803,32.1885,15031.0
2017-04-27 11:00:00,39.64,39.68,39.63,39.65,24460.0,32.1885,32.2209,32.1803,32.1966,24460.0
2017-04-27 11:05:00,39.66,39.68,39.63,39.63,27981.0,32.2047,32.2209,32.1803,32.1803,27981.0
2017-04-27 11:10:00,39.64,39.65,39.62,39.65,16962.0,32.1885,32.1966,32.1722,32.1966,16962.0
2017-04-27 11:15:00,39.65,39.66,39.63,39.66,15931.0,32.1966,32.2047,32.1803,32.2047,15931.0
2017-04-27 11:20:00,39.66,39.68,39.65,39.66,44289.0,32.2047,32.2209,32.1966,32.2047,44289.0
2017-04-27 11:25:00,39.66,39.7,39.66,39.67,13970.0,32.2047,32.2372,32.2047,32.2128,13970.0
2017-04-27 11:30:00,39.66,39.69,39.65,39.66,37502.0,32.2047,32.2291,32.1966,32.2047,37502.0
2017-04-27 11:35:00,39.65,39.66,39.58,39.59,37836.0,32.1966,32.2047,32.1397,32.1479,37836.0
2017-04-27 11:40:00,39.58,39.59,39.54,39.56,11500.0,32.1397,32.1479,32.1073,32.1235,11500.0
2017-04-27 11:45:00,39.57,39.58,39.53,39.54,11483.0,32.1316,32.1397,32.0991,32.1073,11483.0
2017-04-27 11:50:00,39.53,39.54,39.49,39.52,17814.0,32.0991,32.1073,32.0667,32.091,17814.0
2017-04-27 11:55:00,39.52,39.56,39.51,39.55,11326.0,32.091,32.1235,32.0829,32.1154,11326.0
2017-04-27 12:00:00,39.55,39.6,39.54,39.59,19632.0,32.1154,32.156,32.1073,32.1479,19632.0
2017-04-27 12:05:00,39.59,39.59,39.57,39.59,10095.0,32.1479,32.1479,32.1316,32.1479,10095.0
2017-04-27 12:10:00,39.59,39.62,39.58,39.62,11830.0,32.1479,32.1722,32.1397,32.1722,11830.0
2017-04-27 12:15:00,39.62,39.67,39.61,39.67,14215.0,32.1722,32.2128,32.1641,32.2128,14215.0
2017-04-27 12:20:00,39.66,39.67,39.62,39.63,9508.0,32.2047,32.2128,32.1722,32.1803,9508.0
2017-04-27 12:25:00,39.63,39.63,39.61,39.63,9309.0,32.1803,32.1803,32.1641,32.1803,9309.0
2017-04-27 12:30:00,39.63,39.66,39.62,39.66,8423.0,32.1803,32.2047,32.1722,32.2047,8423.0
2017-04-27 12:35:00,39.66,39.69,39.66,39.68,23671.0,32.2047,32.2291,32.2047,32.2209,23671.0
2017-04-27 12:40:00,39.68,39.7,39.63,39.65,14108.0,32.2209,32.2372,32.1803,32.1966,14108.0
2017-04-27 12:45:00,39.65,39.7,39.65,39.7,13019.0,32.1966,32.2372,32.1966,32.2372,13019.0
2017-04-27 12:50:00,39.69,39.77,39.69,39.77,16910.0,32.2291,32.294,32.2291,32.294,16910.0
2017-04-27 12:55:00,39.77,39.82,39.76,39.81,14532.0,32.294,32.3346,32.2859,32.3265,14532.0
2017-04-27 13:00:00,39.81,39.81,39.75,39.76,14420.0,32.3265,32.3265,32.2778,32.2859,14420.0
2017-04-27 13:05:00,39.76,39.76,39.75,39.76,10931.0,32.2859,32.2859,32.2778,32.2859,10931.0
2017-04-27 13:10:00,39.76,39.79,39.75,39.75,10901.0,32.2859,32.3103,32.2778,32.2778,10901.0
2017-04-27 13:15:00,39.75,39.79,39.71,39.78,23587.0,32.2778,32.3103,32.2453,32.3021,23587.0
2017-04-27 13:20:00,39.79,39.82,39.77,39.77,19909.0,32.3103,32.3346,32.294,32.294,19909.0
2017-04-27 13:25:00,39.77,39.8,39.75,39.8,12890.0,32.294,32.3184,32.2778,32.3184,12890.0
2017-04-27 13:30:00,39.78,39.79,39.76,39.76,11535.0,32.3021,32.3103,32.2859,32.2859,11535.0
2017-04-27 13:35:00,39.76,39.79,39.75,39.79,42145.0,32.2859,32.3103,32.2778,32.3103,42145.0
2017-04-27 13:40:00,39.78,39.83,39.78,39.83,15983.0,32.3021,32.3427,32.3021,32.3427,15983.0
2017-04-27 13:45:00,39.82,39.84,39.82,39.82,15813.0,32.3346,32.3509,32.3346,32.3346,15813.0
2017-04-27 13:50:00,39.83,39.83,39.81,39.81,32832.0,32.3427,32.3427,32.3265,32.3265,32832.0
2017-04-27 13:55:00,39.82,39.85,39.8,39.84,47596.0,32.3346,32.359,32.3184,32.3509,47596.0
2017-04-27 14:00:00,39.85,39.86,39.83,39.83,34583.0,32.359,32.3671,32.3427,32.3427,34583.0
2017-04-27 14:05:00,39.84,39.85,39.82,39.83,47232.0,32.3509,32.359,32.3346,32.3427,47232.0
2017-04-27 14:10:00,39.83,39.84,39.79,39.8,12500.0,32.3427,32.3509,32.3103,32.3184,12500.0
2017-04-27 14:15:00,39.8,39.81,39.79,39.81,13570.0,32.3184,32.3265,32.3103,32.3265,13570.0
2017-04-27 14:20:00,39.8,39.82,39.77,39.77,21895.0,32.3184,32.3346,32.294,32.294,21895.0
2017-04-27 14:25:00,39.77,39.78,39.73,39.75,12897.0,32.294,32.3021,32.2615,32.2778,12897.0
2017-04-27 14:30:00,39.75,39.77,39.74,39.75,11783.0,32.2778,32.294,32.2697,32.2778,11783.0
2017-04-27 14:35:00,39.75,39.76,39.74,39.75,17138.0,32.2778,32.2859,32.2697,32.2778,17138.0
2017-04-27 14:40:00,39.74,39.75,39.72,39.73,14272.0,32.2697,32.2778,32.2534,32.2615,14272.0
2017-04-27 14:45:00,39.74,39.75,39.73,39.74,10680.0,32.2697,32.2778,32.2615,32.2697,10680.0
2017-04-27 14:50:00,39.73,39.74,39.71,39.71,12756.0,32.2615,32.2697,32.2453,32.2453,12756.0
2017-04-27 14:55:00,39.72,39.73,39.71,39.71,13019.0,32.2534,32.2615,32.2453,32.2453,13019.0
2017-04-27 15:00:00,39.71,39.73,39.7,39.71,31831.0,32.2453,32.2615,32.2372,32.2453,31831.0
2017-04-27 15:05:00,39.71,39.72,39.68,39.7,27019.0,32.2453,32.2534,32.2209,32.2372,27019.0
2017-04-27 15:10:00,39.7,39.76,39.69,39.76,23403.0,32.2372,32.2859,32.2291,32.2859,23403.0
2017-04-27 15:15:00,39.75,39.76,39.72,39.72,12770.0,32.2778,32.2859,32.2534,32.2534,12770.0
2017-04-27 15:20:00,39.73,39.76,39.71,39.73,30382.0,32.2615,32.2859,32.2453,32.2615,30382.0
2017-04-27 15:25:00,39.73,39.74,39.72,39.73,27434.0,32.2615,32.2697,32.2534,32.2615,27434.0
2017-04-27 15:30:00,39.72,39.75,39.71,39.75,24311.0,32.2534,32.2778,32.2453,32.2778,24311.0
2017-04-27 15:35:00,39.75,39.75,39.7,39.71,25128.0,32.2778,32.2778,32.2372,32.2453,25128.0
2017-04-27 15:40:00,39.71,39.73,39.7,39.73,24644.0,32.2453,32.2615,32.2372,32.2615,24644.0
2017-04-27 15:45:00,39.73,39.77,39.72,39.73,35083.0,32.2615,32.294,32.2534,32.2615,35083.0
2017-04-27 15:50:00,39.72,39.76,39.71,39.76,78196.0,32.2534,32.2859,32.2453,32.2859,78196.0
2017-04-27 15:55:00,39.76,39.78,39.73,39.76,203387.0,32.2859,32.3021,32.2615,32.2859,203387.0
2017-04-28 09:30:00,39.82,39.94,39.74,39.77,42905.0,32.3346,32.4321,32.2697,32.294,42905.0
2017-04-28 09:35:00,39.77,39.78,39.6,39.63,16273.0,32.294,32.3021,32.156,32.1803,16273.0
2017-04-28 09:40:00,39.62,39.69,39.59,39.68,9020.0,32.1722,32.2291,32.1479,32.2209,9020.0
2017-04-28 09:45:00,39.65,39.77,39.62,39.75,20775.0,32.1966,32.294,32.1722,32.2778,20775.0
2017-04-28 09:50:00,39.75,39.77,39.69,39.72,24538.0,32.2778,32.294,32.2291,32.2534,24538.0
2017-04-28 09:55:00,39.71,39.76,39.7,39.74,16973.0,32.2453,32.2859,32.2372,32.2697,16973.0
2017-04-28 10:00:00,39.74,39.78,39.69,39.7,19601.0,32.2697,32.3021,32.2291,32.2372,19601.0
2017-04-28 10:05:00,39.69,39.71,39.63,39.63,15836.0,32.2291,32.2453,32.1803,32.1803,15836.0
2017-04-28 10:10:00,39.63,39.65,39.51,39.55,53716.0,32.1803,32.1966,32.0829,32.1154,53716.0
2017-04-28 10:15:00,39.53,39.54,39.48,39.48,18922.0,32.0991,32.1073,32.0585,32.0585,18922.0
2017-04-28 10:20:00,39.48,39.52,39.44,39.51,12026.0,32.0585,32.091,32.0261,32.0829,12026.0
2017-04-28 10:25:00,39.5,39.54,39.46,39.5,16968.0,32.0748,32.1073,32.0423,32.0748,16968.0
2017-04-28 10:30:00,39.5,39.5,39.43,39.48,13796.0,32.0748,32.0748,32.0179,32.0585,13796.0
2017-04-28 10:35:00,39.49,39.52,39.47,39.49,7906.0,32.0667,32.091,32.0504,32.0667,7906.0
2017-04-28 10:40:00,39.49,39.57,39.49,39.57,16183.0,32.0667,32.1316,32.0667,32.1316,16183.0
2017-04-28 10:45:00,39.57,39.59,39.52,39.55,12660.0,32.1316,32.1479,32.091,32.1154,12660.0
2017-04-28 10:50:00,39.55,39.62,39.53,39.61,12863.0,32.1154,32.1722,32.0991,32.1641,12863.0
2017-04-28 10:55:00,39.61,39.64,39.58,39.62,12359.0,32.1641,32.1885,32.1397,32.1722,12359.0
2017-04-28 11:00:00,39.62,39.69,39.62,39.69,10691.0,32.1722,32.2291,32.1722,32.2291,10691.0
2017-04-28 11:05:00,39.69,39.71,39.65,39.7,42268.0,32.2291,32.2453,32.1966,32.2372,42268.0
2017-04-28 11:10:00,39.71,39.72,39.69,39.7,15917.0,32.2453,32.2534,32.2291,32.2372,15917.0
2017-04-28 11:15:00,39.7,39.74,39.67,39.73,16401.0,32.2372,32.2697,32.2128,32.2615,16401.0
2017-04-28 11:20:00,39.74,39.75,39.68,39.68,15195.0,32.2697,32.2778,32.2209,32.2209,15195.0
2017-04-28 11:25:00,39.69,39.72,39.68,39.69,11583.0,32.2291,32.2534,32.2209,32.2291,11583.0
2017-04-28 11:30:00,39.69,39.72,39.66,39.66,12269.0,32.2291,32.2534,32.2047,32.2047,12269.0
2017-04-28 11:35:00,39.66,39.69,39.64,39.69,10546.0,32.2047,32.2291,32.1885,32.2291,10546.0
2017-04-28 11:40:00,39.69,39.72,39.66,39.68,12308.0,32.2291,32.2534,32.2047,32.2209,12308.0
2017-04-28 11:45:00,39.68,39.7,39.67,39.68,9964.0,32.2209,32.2372,32.2128,32.2209,9964.0
2017-04-28 11:50:00,39.69,39.71,39.67,39.7,10684.0,32.2291,32.2453,32.2128,32.2372,10684.0
2017-04-28 11:55:00,39.71,39.71,39.66,39.7,12361.0,32.2453,32.2453,32.2047,32.2372,12361.0
2017-04-28 12:00:00,39.7,39.74,39.7,39.73,4800.0,32.2372,32.2697,32.2372,32.2615,4800.0
2017-04-28 12:05:00,39.73,39.74,39.71,39.73,9479.0,32.2615,32.2697,32.2453,32.2615,9479.0
2017-04-28 12:10:00,39.74,39.78,39.74,39.76,17730.0,32.2697,32.3021,32.2697,32.2859,17730.0
2017-04-28 12:15:00,39.76,39.8,39.75,39.77,16187.0,32.2859,32.3184,32.2778,32.294,16187.0
2017-04-28 12:20:00,39.77,39.81,39.76,39.79,7236.0,32.294,32.3265,32.2859,32.3103,7236.0
2017-04-28 12:25:00,39.79,39.79,39.74,39.76,8511.0,32.3103,32.3103,32.2697,32.2859,8511.0
2017-04-28 12:30:00,39.76,39.76,39.7,39.7,6687.0,32.2859,32.2859,32.2372,32.2372,6687.0
2017-04-28 12:35:00,39.71,39.72,39.69,39.7,8003.0,32.2453,32.2534,32.2291,32.2372,8003.0
2017-04-28 12:40:00,39.69,39.71,39.68,39.71,6101.0,32.2291,32.2453,32.2209,32.2453,6101.0
2017-04-28 12:45:00,39.71,39.73,39.7,39.73,7395.0,32.2453,32.2615,32.2372,32.2615,7395.0
2017-04-28 12:50:00,39.72,39.74,39.71,39.74,10563.0,32.2534,32.2697,32.2453,32.2697,10563.0
2017-04-28 12:55:00,39.73,39.74,39.69,39.7,8941.0,32.2615,32.2697,32.2291,32.2372,8941.0
2017-04-28 13:00:00,39.7,39.72,39.69,39.72,11403.0,32.2372,32.2534,32.2291,32.2534,11403.0
2017-04-28 13:05:00,39.72,39.72,39.69,39.71,11530.0,32.2534,32.2534,32.2291,32.2453,11530.0
2017-04-28 13:10:00,39.71,39.73,39.71,39.73,4600.0,32.2453,32.2615,32.2453,32.2615,4600.0
2017-04-28 13:15:00,39.73,39.74,39.69,39.7,10846.0,32.2615,32.2697,32.2291,32.2372,10846.0
2017-04-28 13:20:00,39.7,39.71,39.68,39.7,8247.0,32.2372,32.2453,32.2209,32.2372,8247.0
2017-04-28 13:25:00,39.7,39.73,39.7,39.72,7100.0,32.2372,32.2615,32.2372,32.2534,7100.0
2017-04-28 13:30:00,39.73,39.74,39.72,39.73,4600.0,32.2615,32.2697,32.2534,32.2615,4600.0
2017-04-28 13:35:00,39.73,39.75,39.73,39.74,6017.0,32.2615,32.2778,32.2615,32.2697,6017.0
2017-04-28 13:40:00,39.75,39.77,39.72,39.76,13655.0,32.2778,32.294,32.2534,32.2859,13655.0
2017-04-28 13:45:00,39.76,39.77,39.72,39.73,9346.0,32.2859,32.294,32.2534,32.2615,9346.0
2017-04-28 13:50:00,39.73,39.77,39.73,39.75,8380.0,32.2615,32.294,32.2615,32.2778,8380.0
2017-04-28 13:55:00,39.75,39.76,39.73,39.74,10267.0,32.2778,32.2859,32.2615,32.2697,10267.0
2017-04-28 14:00:00,39.73,39.76,39.72,39.75,15697.0,32.2615,32.2859,32.2534,32.2778,15697.0
2017-04-28 14:05:00,39.75,39.76,39.74,39.74,10756.0,32.2778,32.2859,32.2697,32.2697,10756.0
2017-04-28 14:10:00,39.75,39.76,39.74,39.75,11544.0,32.2778,32.2859,32.2697,32.2778,11544.0
2017-04-28 14:15:00,39.76,39.78,39.74,39.75,15185.0,32.2859,32.3021,32.2697,32.2778,15185.0
2017-04-28 14:20:00,39.75,39.77,39.75,39.75,7853.0,32.2778,32.294,32.2778,32.2778,7853.0
2017-04-28 14:25:00,39.76,39.77,39.74,39.75,9895.0,32.2859,32.294,32.2697,32.2778,9895.0
2017-04-28 14:30:00,39.75,39.79,39.74,39.79,19710.0,32.2778,32.3103,32.2697,32.3103,19710.0
2017-04-28 14:35:00,39.78,39.78,39.74,39.75,10783.0,32.3021,32.3021,32.2697,32.2778,10783.0
2017-04-28 14:40:00,39.75,39.77,39.75,39.76,16748.0,32.2778,32.294,32.2778,32.2859,16748.0
2017-04-28 14:45:00,39.75,39.77,39.74,39.76,10776.0,32.2778,32.294,32.2697,32.2859,10776.0
2017-04-28 14:50:00,39.76,39.77,39.75,39.75,11320.0,32.2859,32.294,32.2778,32.2778,11320.0
2017-04-28 14:55:00,39.75,39.79,39.74,39.79,24249.0,32.2778,32.3103,32.2697,32.3103,24249.0
2017-04-28 15:00:00,39.77,39.79,39.75,39.76,14943.0,32.294,32.3103,32.2778,32.2859,14943.0
2017-04-28 15:05:00,39.76,39.78,39.75,39.77,15329.0,32.2859,32.3021,32.2778,32.294,15329.0
2017-04-28 15:10:00,39.77,39.78,39.75,39.75,10042.0,32.294,32.3021,32.2778,32.2778,10042.0
2017-04-28 15:15:00,39.75,39.75,39.74,39.75,17109.0,32.2778,32.2778,32.2697,32.2778,17109.0
2017-04-28 15:20:00,39.74,39.75,39.7,39.7,19013.0,32.2697,32.2778,32.2372,32.2372,19013.0
2017-04-28 15:25:00,39.71,39.74,39.7,39.74,21523.0,32.2453,32.2697,32.2372,32.2697,21523.0
2017-04-28 15:30:00,39.73,39.77,39.73,39.77,29199.0,32.2615,32.294,32.2615,32.294,29199.0
2017-04-28 15:35:00,39.77,39.78,39.76,39.77,18873.0,32.294,32.3021,32.2859,32.294,18873.0
2017-04-28 15:40:00,39.76,39.78,39.75,39.76,37413.0,32.2859,32.3021,32.2778,32.2859,37413.0
2017-04-28 15:45:00,39.76,39.78,39.76,39.77,35337.0,32.2859,32.3021,32.2859,32.294,35337.0
2017-04-28 15:50:00,39.77,39.87,39.77,39.87,123747.0,32.294,32.3752,32.294,32.3752,123747.0
2017-04-28 15:55:00,39.87,39.88,39.84,39.85,291445.0,32.3752,32.3833,32.3509,32.359,291445.0
2017-05-01 09:30:00,40.02,40.02,39.51,39.89,23581.0,32.497,32.497,32.0829,32.3915,23581.0
2017-05-01 09:35:00,39.89,39.95,39.83,39.89,23112.0,32.3915,32.4402,32.3427,32.3915,23112.0
2017-05-01 09:40:00,39.91,39.93,39.82,39.89,11443.0,32.4077,32.4239,32.3346,32.3915,11443.0
2017-05-01 09:45:00,39.85,39.92,39.85,39.88,23079.0,32.359,32.4158,32.359,32.3833,23079.0
2017-05-01 09:50:00,39.88,39.96,39.88,39.93,23385.0,32.3833,32.4483,32.3833,32.4239,23385.0
2017-05-01 09:55:00,39.93,39.97,39.89,39.92,24878.0,32.4239,32.4564,32.3915,32.4158,24878.0
2017-05-01 10:00:00,39.89,39.94,39.79,39.82,40086.0,32.3915,32.4321,32.3103,32.3346,40086.0
2017-05-01 10:05:00,39.83,39.86,39.8,39.8,18878.0,32.3427,32.3671,32.3184,32.3184,18878.0
2017-05-01 10:10:00,39.8,39.8,39.76,39.77,20348.0,32.3184,32.3184,32.2859,32.294,20348.0
2017-05-01 10:15:00,39.78,39.82,39.77,39.78,14860.0,32.3021,32.3346,32.294,32.3021,14860.0
2017-05-01 10:20:00,39.77,39.8,39.76,39.78,7450.0,32.294,32.3184,32.2859,32.3021,7450.0
2017-05-01 10:25:00,39.79,39.84,39.78,39.8,4970.0,32.3103,32.3509,32.3021,32.3184,4970.0
2017-05-01 10:30:00,39.81,39.86,39.81,39.84,6051.0,32.3265,32.3671,32.3265,32.3509,6051.0
2017-05-01 10:35:00,39.85,39.86,39.82,39.83,6450.0,32.359,32.3671,32.3346,32.3427,6450.0
2017-05-01 10:40:00,39.84,39.86,39.83,39.84,8243.0,32.3509,32.3671,32.3427,32.3509,8243.0
2017-05-01 10:45:00,39.84,39.91,39.84,39.89,10345.0,32.3509,32.4077,32.3509,32.3915,10345.0
2017-05-01 10:50:00,39.9,39.93,39.88,39.93,21944.0,32.3996,32.4239,32.3833,32.4239,21944.0
2017-05-01 10:55:00,39.94,39.96,39.91,39.95,12492.0,32.4321,32.4483,32.4077,32.4402,12492.0
2017-05-01 11:00:00,39.95,40.0,39.94,39.98,10800.0,32.4402,32.4808,32.4321,32.4645,10800.0
2017-05-01 11:05:00,39.98,40.02,39.95,40.01,12100.0,32.4645,32.497,32.4402,32.4889,12100.0
2017-05-01 11:10:00,40.01,40.08,40.0,40.08,14248.0,32.4889,32.5457,32.4808,32.5457,14248.0
2017-05-01 11:15:00,40.09,40.09,40.02,40.03,10451.0,32.5539,32.5539,32.497,32.5051,10451.0
2017-05-01 11:20:00,40.03,40.05,40.02,40.05,6632.0,32.5051,32.5214,32.497,32.5214,6632.0
2017-05-01 11:25:00,40.04,40.07,40.03,40.04,13395.0,32.5133,32.5376,32.5051,32.5133,13395.0
2017-05-01 11:30:00,40.04,40.05,40.02,40.03,6810.0,32.5133,32.5214,32.497,32.5051,6810.0
2017-05-01 11:35:00,40.03,40.03,40.0,40.02,5446.0,32.5051,32.5051,32.4808,32.497,5446.0
2017-05-01 11:40:00,40.04,40.06,40.02,40.06,8704.0,32.5133,32.5295,32.497,32.5295,8704.0
2017-05-01 11:45:00,40.05,40.09,40.05,40.05,6626.0,32.5214,32.5539,32.5214,32.5214,6626.0
2017-05-01 11:50:00,40.05,40.08,40.04,40.05,7055.0,32.5214,32.5457,32.5133,32.5214,7055.0
2017-05-01 11:55:00,40.05,40.08,40.04,40.07,9758.0,32.5214,32.5457,32.5133,32.5376,9758.0
2017-05-01 12:00:00,40.07,40.09,40.06,40.08,4948.0,32.5376,32.5539,32.5295,32.5457,4948.0
2017-05-01 12:05:00,40.08,40.1,40.06,40.1,16442.0,32.5457,32.562,32.5295,32.562,16442.0
2017-05-01 12:10:00,40.11,40.14,40.09,40.12,16040.0,32.5701,32.5945,32.5539,32.5782,16040.0
2017-05-01 12:15:00,40.11,40.15,40.09,40.15,12454.0,32.5701,32.6026,32.5539,32.6026,12454.0
2017-05-01 12:20:00,40.15,40.15,40.12,40.14,3943.0,32.6026,32.6026,32.5782,32.5945,3943.0
2017-05-01 12:25:00,40.14,40.14,40.11,40.12,3000.0,32.5945,32.5945,32.5701,32.5782,3000.0
2017-05-01 12:30:00,40.12,40.16,40.11,40.16,5841.0,32.5782,32.6107,32.5701,32.6107,5841.0
2017-05-01 12:35:00,40.16,40.16,40.14,40.14,8071.0,32.6107,32.6107,32.5945,32.5945,8071.0
2017-05-01 12:40:00,40.15,40.15,40.14,40.14,5627.0,32.6026,32.6026,32.5945,32.5945,5627.0
2017-05-01 12:45:00,40.14,40.16,40.14,40.16,6917.0,32.5945,32.6107,32.5945,32.6107,6917.0
2017-05-01 12:50:00,40.15,40.15,40.07,40.14,26917.0,32.6026,32.6026,32.5376,32.5945,26917.0
2017-05-01 12:55:00,40.14,40.15,40.12,40.14,7098.0,32.5945,32.6026,32.5782,32.5945,7098.0
2017-05-01 13:00:00,40.15,40.16,40.12,40.15,7300.0,32.6026,32.6107,32.5782,32.6026,7300.0
2017-05-01 13:05:00,40.15,40.16,40.14,40.14,8389.0,32.6026,32.6107,32.5945,32.5945,8389.0
2017-05-01 13:10:00,40.14,40.19,40.13,40.19,12073.0,32.5945,32.6351,32.5863,32.6351,12073.0
2017-05-01 13:15:00,40.19,40.21,40.17,40.21,15555.0,32.6351,32.6513,32.6188,32.6513,15555.0
2017-05-01 13:20:00,40.21,40.23,40.21,40.22,63233.0,32.6513,32.6676,32.6513,32.6594,63233.0
2017-05-01 13:25:00,40.21,40.24,40.19,40.23,9030.0,32.6513,32.6757,32.6351,32.6676,9030.0
2017-05-01 13:30:00,40.22,40.24,40.18,40.22,23124.0,32.6594,32.6757,32.627,32.6594,23124.0
2017-05-01 13:35:00,40.22,40.23,40.19,40.2,12835.0,32.6594,32.6676,32.6351,32.6432,12835.0
2017-05-01 13:40:00,40.2,40.25,40.19,40.23,13656.0,32.6432,32.6838,32.6351,32.6676,13656.0
2017-05-01 13:45:00,40.23,40.23,40.21,40.22,12692.0,32.6676,32.6676,32.6513,32.6594,12692.0
2017-05-01 13:50:00,40.22,40.22,40.19,40.2,28353.0,32.6594,32.6594,32.6351,32.6432,28353.0
2017-05-01 13:55:00,40.21,40.23,40.2,40.23,27669.0,32.6513,32.6676,32.6432,32.6676,27669.0
2017-05-01 14:00:00,40.23,40.27,40.23,40.25,14400.0,32.6676,32.7,32.6676,32.6838,14400.0
2017-05-01 14:05:00,40.25,40.25,40.16,40.19,23761.0,32.6838,32.6838,32.6107,32.6351,23761.0
2017-05-01 14:10:00,40.19,40.2,40.16,40.2,16568.0,32.6351,32.6432,32.6107,32.6432,16568.0
2017-05-01 14:15:00,40.2,40.22,40.18,40.19,11830.0,32.6432,32.6594,32.627,32.6351,11830.0
2017-05-01 14:20:00,40.18,40.19,40.12,40.15,27066.0,32.627,32.6351,32.5782,32.6026,27066.0
2017-05-01 14:25:00,40.16,40.16,40.11,40.12,10300.0,32.6107,32.6107,32.5701,32.5782,10300.0
2017-05-01 14:30:00,40.11,40.16,40.1,40.16,18757.0,32.5701,32.6107,32.562,32.6107,18757.0
2017-05-01 14:35:00,40.15,40.18,40.14,40.16,19918.0,32.6026,32.627,32.5945,32.6107,19918.0
2017-05-01 14:40:00,40.16,40.16,40.15,40.16,26284.0,32.6107,32.6107,32.6026,32.6107,26284.0
2017-05-01 14:45:00,40.16,40.16,40.15,40.16,25231.0,32.6107,32.6107,32.6026,32.6107,25231.0
2017-05-01 14:50:00,40.16,40.18,40.12,40.13,24317.0,32.6107,32.627,32.5782,32.5863,24317.0
2017-05-01 14:55:00,40.12,40.14,40.11,40.13,21327.0,32.5782,32.5945,32.5701,32.5863,21327.0
2017-05-01 15:00:00,40.13,40.17,40.12,40.14,22994.0,32.5863,32.6188,32.5782,32.5945,22994.0
2017-05-01 15:05:00,40.14,40.16,40.13,40.15,18748.0,32.5945,32.6107,32.5863,32.6026,18748.0
2017-05-01 15:10:00,40.15,40.16,40.14,40.15,14116.0,32.6026,32.6107,32.5945,32.6026,14116.0
2017-05-01 15:15:00,40.15,40.15,40.1,40.11,32471.0,32.6026,32.6026,32.562,32.5701,32471.0
2017-05-01 15:20:00,40.1,40.14,40.09,40.14,32923.0,32.562,32.5945,32.5539,32.5945,32923.0
2017-05-01 15:25:00,40.14,40.14,40.12,40.12,12204.0,32.5945,32.5945,32.5782,32.5782,12204.0
2017-05-01 15:30:00,40.12,40.15,40.12,40.15,23818.0,32.5782,32.6026,32.5782,32.6026,23818.0
2017-05-01 15:35:00,40.15,40.17,40.14,40.15,54348.0,32.6026,32.6188,32.5945,32.6026,54348.0
2017-05-01 15:40:00,40.15,40.18,40.14,40.18,28157.0,32.6026,32.627,32.5945,32.627,28157.0
2017-05-01 15:45:00,40.18,40.2,40.17,40.19,43955.0,32.627,32.6432,32.6188,32.6351,43955.0
2017-05-01 15:50:00,40.18,40.2,40.17,40.19,63471.0,32.627,32.6432,32.6188,32.6351,63471.0
2017-05-01 15:55:00,40.19,40.2,40.16,40.16,135528.0,32.6351,32.6432,32.6107,32.6107,135528.0
2017-05-02 09:30:00,40.29,40.29,40.16,40.26,27256.0,32.7163,32.7163,32.6107,32.6919,27256.0
2017-05-02 09:35:00,40.26,40.28,40.16,40.18,21199.0,32.6919,32.7082,32.6107,32.627,21199.0
2017-05-02 09:40:00,40.19,40.2,40.08,40.11,18438.0,32.6351,32.6432,32.5457,32.5701,18438.0
2017-05-02 09:45:00,40.09,40.09,39.99,40.01,13639.0,32.5539,32.5539,32.4727,32.4889,13639.0
2017-05-02 09:50:00,40.0,40.14,40.0,40.12,16189.0,32.4808,32.5945,32.4808,32.5782,16189.0
2017-05-02 09:55:00,40.13,40.18,40.11,40.15,19406.0,32.5863,32.627,32.5701,32.6026,19406.0
2017-05-02 10:00:00,40.14,40.17,40.09,40.12,27579.0,32.5945,32.6188,32.5539,32.5782,27579.0
2017-05-02 10:05:00,40.12,40.18,40.12,40.16,25740.0,32.5782,32.627,32.5782,32.6107,25740.0
2017-05-02 10:10:00,40.16,40.19,40.14,40.17,21577.0,32.6107,32.6351,32.5945,32.6188,21577.0
2017-05-02 10:15:00,40.18,40.2,40.17,40.18,11065.0,32.627,32.6432,32.6188,32.627,11065.0
2017-05-02 10:20:00,40.19,40.21,40.17,40.19,14737.0,32.6351,32.6513,32.6188,32.6351,14737.0
2017-05-02 10:25:00,40.18,40.25,40.16,40.23,16479.0,32.627,32.6838,32.6107,32.6676,16479.0
2017-05-02 10:30:00,40.23,40.27,40.22,40.23,17490.0,32.6676,32.7,32.6594,32.6676,17490.0
2017-05-02 10:35:00,40.23,40.27,40.22,40.22,12695.0,32.6676,32.7,32.6594,32.6594,12695.0
2017-05-02 10:40:00,40.22,40.24,40.21,40.24,10827.0,32.6594,32.6757,32.6513,32.6757,10827.0
2017-05-02 10:45:00,40.25,40.27,40.18,40.23,17742.0,32.6838,32.7,32.627,32.6676,17742.0
2017-05-02 10:50:00,40.22,40.25,40.22,40.23,7600.0,32.6594,32.6838,32.6594,32.6676,7600.0
2017-05-02 10:55:00,40.23,40.24,40.18,40.2,9321.0,32.6676,32.6757,32.627,32.6432,9321.0
2017-05-02 11:00:00,40.18,40.22,40.18,40.21,15000.0,32.627,32.6594,32.627,32.6513,15000.0
2017-05-02 11:05:00,40.2,40.21,40.16,40.17,9987.0,32.6432,32.6513,32.6107,32.6188,9987.0
2017-05-02 11:10:00,40.18,40.19,40.17,40.18,7371.0,32.627,32.6351,32.6188,32.627,7371.0
2017-05-02 11:15:00,40.17,40.18,40.14,40.16,20730.0,32.6188,32.627,32.5945,32.6107,20730.0
2017-05-02 11:20:00,40.16,40.17,40.14,40.15,9299.0,32.6107,32.6188,32.5945,32.6026,9299.0
2017-05-02 11:25:00,40.14,40.17,40.14,40.16,6118.0,32.5945,32.6188,32.5945,32.6107,6118.0
2017-05-02 11:30:00,40.17,40.22,40.16,40.22,11618.0,32.6188,32.6594,32.6107,32.6594,11618.0
2017-05-02 11:35:00,40.22,40.23,40.21,40.21,12939.0,32.6594,32.6676,32.6513,32.6513,12939.0
2017-05-02 11:40:00,40.22,40.25,40.21,40.25,9900.0,32.6594,32.6838,32.6513,32.6838,9900.0
2017-05-02 11:45:00,40.24,40.26,40.24,40.26,13021.0,32.6757,32.6919,32.6757,32.6919,13021.0
2017-05-02 11:50:00,40.25,40.26,40.2,40.21,10705.0,32.6838,32.6919,32.6432,32.6513,10705.0
2017-05-02 11:55:00,40.21,40.23,40.2,40.22,9098.0,32.6513,32.6676,32.6432,32.6594,9098.0
2017-05-02 12:00:00,40.22,40.26,40.21,40.25,21869.0,32.6594,32.6919,32.6513,32.6838,21869.0
2017-05-02 12:05:00,40.25,40.26,40.23,40.24,8180.0,32.6838,32.6919,32.6676,32.6757,8180.0
2017-05-02 12:10:00,40.23,40.25,40.23,40.23,7054.0,32.6676,32.6838,32.6676,32.6676,7054.0
2017-05-02 12:15:00,40.24,40.25,40.23,40.24,5300.0,32.6757,32.6838,32.6676,32.6757,5300.0
2017-05-02 12:20:00,40.25,40.27,40.24,40.27,7481.0,32.6838,32.7,32.6757,32.7,7481.0
2017-05-02 12:25:00,40.27,40.28,40.26,40.27,5664.0,32.7,32.7082,32.6919,32.7,5664.0
2017-05-02 12:30:00,40.28,40.28,40.26,40.28,9429.0,32.7082,32.7082,32.6919,32.7082,9429.0
2017-05-02 12:35:00,40.28,40.3,40.22,40.28,25718.0,32.7082,32.7244,32.6594,32.7082,25718.0
2017-05-02 12:40:00,40.29,40.32,40.28,40.29,8554.0,32.7163,32.7406,32.7082,32.7163,8554.0
2017-05-02 12:45:00,40.29,40.31,40.28,40.31,8233.0,32.7163,32.7325,32.7082,32.7325,8233.0
2017-05-02 12:50:00,40.3,40.3,40.27,40.27,7112.0,32.7244,32.7244,32.7,32.7,7112.0
2017-05-02 12:55:00,40.27,40.29,40.27,40.28,7918.0,32.7,32.7163,32.7,32.7082,7918.0
2017-05-02 13:00:00,40.29,40.29,40.25,40.27,9508.0,32.7163,32.7163,32.6838,32.7,9508.0
2017-05-02 13:05:00,40.27,40.27,40.23,40.23,13557.0,32.7,32.7,32.6676,32.6676,13557.0
2017-05-02 13:10:00,40.23,40.25,40.21,40.22,9948.0,32.6676,32.6838,32.6513,32.6594,9948.0
2017-05-02 13:15:00,40.21,40.23,40.21,40.22,11714.0,32.6513,32.6676,32.6513,32.6594,11714.0
2017-05-02 13:20:00,40.22,40.23,40.19,40.19,11771.0,32.6594,32.6676,32.6351,32.6351,11771.0
2017-05-02 13:25:00,40.19,40.21,40.16,40.17,14918.0,32.6351,32.6513,32.6107,32.6188,14918.0
2017-05-02 13:30:00,40.17,40.19,40.16,40.17,9327.0,32.6188,32.6351,32.6107,32.6188,9327.0
2017-05-02 13:35:00,40.17,40.2,40.17,40.19,8244.0,32.6188,32.6432,32.6188,32.6351,8244.0
2017-05-02 13:40:00,40.18,40.2,40.17,40.2,7497.0,32.627,32.6432,32.6188,32.6432,7497.0
2017-05-02 13:45:00,40.19,40.21,40.16,40.16,10900.0,32.6351,32.6513,32.6107,32.6107,10900.0
2017-05-02 13:50:00,40.16,40.17,40.14,40.16,18366.0,32.6107,32.6188,32.5945,32.6107,18366.0
2017-05-02 13:55:00,40.15,40.17,40.14,40.15,12503.0,32.6026,32.6188,32.5945,32.6026,12503.0
2017-05-02 14:00:00,40.14,40.15,40.13,40.14,9632.0,32.5945,32.6026,32.5863,32.5945,9632.0
2017-05-02 14:05:00,40.14,40.15,40.09,40.11,31341.0,32.5945,32.6026,32.5539,32.5701,31341.0
2017-05-02 14:10:00,40.11,40.12,40.09,40.11,17335.0,32.5701,32.5782,32.5539,32.5701,17335.0
2017-05-02 14:15:00,40.11,40.14,40.1,40.13,10554.0,32.5701,32.5945,32.562,32.5863,10554.0
2017-05-02 14:20:00,40.12,40.13,40.08,40.09,11200.0,32.5782,32.5863,32.5457,32.5539,11200.0
2017-05-02 14:25:00,40.09,40.14,40.09,40.12,18894.0,32.5539,32.5945,32.5539,32.5782,18894.0
2017-05-02 14:30:00,40.12,40.13,40.1,40.11,14690.0,32.5782,32.5863,32.562,32.5701,14690.0
2017-05-02 14:35:00,40.12,40.12,40.07,40.08,29380.0,32.5782,32.5782,32.5376,32.5457,29380.0
2017-05-02 14:40:00,40.08,40.08,40.05,40.06,12302.0,32.5457,32.5457,32.5214,32.5295,12302.0
2017-05-02 14:45:00,40.07,40.07,40.05,40.06,12002.0,32.5376,32.5376,32.5214,32.5295,12002.0
2017-05-02 14:50:00,40.06,40.07,40.04,40.05,13126.0,32.5295,32.5376,32.5133,32.5214,13126.0
2017-05-02 14:55:00,40.04,40.07,40.03,40.07,12238.0,32.5133,32.5376,32.5051,32.5376,12238.0
2017-05-02 15:00:00,40.07,40.09,40.03,40.04,21664.0,32.5376,32.5539,32.5051,32.5133,21664.0
2017-05-02 15:05:00,40.04,40.06,40.03,40.04,19760.0,32.5133,32.5295,32.5051,32.5133,19760.0
2017-05-02 15:10:00,40.04,40.08,40.03,40.08,14931.0,32.5133,32.5457,32.5051,32.5457,14931.0
2017-05-02 15:15:00,40.08,40.1,40.06,40.06,25770.0,32.5457,32.562,32.5295,32.5295,25770.0
2017-05-02 15:20:00,40.07,40.08,40.05,40.05,13838.0,32.5376,32.5457,32.5214,32.5214,13838.0
2017-05-02 15:25:00,40.06,40.06,40.04,40.04,13935.0,32.5295,32.5295,32.5133,32.5133,13935.0
2017-05-02 15:30:00,40.04,40.05,40.0,40.03,39482.0,32.5133,32.5214,32.4808,32.5051,39482.0
2017-05-02 15:35:00,40.02,40.03,40.01,40.03,22537.0,32.497,32.5051,32.4889,32.5051,22537.0
2017-05-02 15:40:00,40.03,40.04,40.02,40.03,15057.0,32.5051,32.5133,32.497,32.5051,15057.0
2017-05-02 15:45:00,40.02,40.03,40.02,40.02,17800.0,32.497,32.5051,32.497,32.497,17800.0
2017-05-02 15:50:00,40.03,40.11,40.03,40.1,79156.0,32.5051,32.5701,32.5051,32.562,79156.0
2017-05-02 15:55:00,40.1,40.14,40.09,40.13,190718.0,32.562,32.5945,32.5539,32.5863,190718.0
2017-05-03 09:30:00,39.88,39.99,39.85,39.91,26069.0,32.3833,32.4727,32.359,32.4077,26069.0
2017-05-03 09:35:00,39.88,39.9,39.84,39.87,5569.0,32.3833,32.3996,32.3509,32.3752,5569.0
2017-05-03 09:40:00,39.88,39.91,39.86,39.9,10900.0,32.3833,32.4077,32.3671,32.3996,10900.0
2017-05-03 09:45:00,39.9,39.97,39.9,39.95,18790.0,32.3996,32.4564,32.3996,32.4402,18790.0
2017-05-03 09:50:00,39.95,40.02,39.94,40.02,6968.0,32.4402,32.497,32.4321,32.497,6968.0
2017-05-03 09:55:00,40.01,40.01,39.9,39.93,11176.0,32.4889,32.4889,32.3996,32.4239,11176.0
2017-05-03 10:00:00,39.94,39.95,39.91,39.94,8389.0,32.4321,32.4402,32.4077,32.4321,8389.0
2017-05-03 10:05:00,39.94,39.94,39.83,39.84,12593.0,32.4321,32.4321,32.3427,32.3509,12593.0
2017-05-03 10:10:00,39.84,39.87,39.82,39.84,7027.0,32.3509,32.3752,32.3346,32.3509,7027.0
2017-05-03 10:15:00,39.85,39.9,39.84,39.9,9678.0,32.359,32.3996,32.3509,32.3996,9678.0
2017-05-03 10:20:00,39.9,39.9,39.85,39.86,6501.0,32.3996,32.3996,32.359,32.3671,6501.0
2017-05-03 10:25:00,39.86,39.89,39.82,39.88,16005.0,32.3671,32.3915,32.3346,32.3833,16005.0
2017-05-03 10:30:00,39.89,39.96,39.89,39.94,8594.0,32.3915,32.4483,32.3915,32.4321,8594.0
2017-05-03 10:35:00,39.94,40.0,39.91,39.97,9643.0,32.4321,32.4808,32.4077,32.4564,9643.0
2017-05-03 10:40:00,39.96,39.98,39.94,39.94,8800.0,32.4483,32.4645,32.4321,32.4321,8800.0
2017-05-03 10:45:00,39.94,39.94,39.88,39.9,7994.0,32.4321,32.4321,32.3833,32.3996,7994.0
2017-05-03 10:50:00,39.9,39.9,39.8,39.81,10652.0,32.3996,32.3996,32.3184,32.3265,10652.0
2017-05-03 10:55:00,39.8,39.81,39.76,39.81,6039.0,32.3184,32.3265,32.2859,32.3265,6039.0
2017-05-03 11:00:00,39.81,39.84,39.74,39.74,20337.0,32.3265,32.3509,32.2697,32.2697,20337.0
2017-05-03 11:05:00,39.73,39.81,39.73,39.79,7845.0,32.2615,32.3265,32.2615,32.3103,7845.0
2017-05-03 11:10:00,39.79,39.81,39.77,39.77,4100.0,32.3103,32.3265,32.294,32.294,4100.0
2017-05-03 11:15:00,39.78,39.82,39.77,39.81,9796.0,32.3021,32.3346,32.294,32.3265,9796.0
2017-05-03 11:20:00,39.82,39.88,39.82,39.83,6600.0,32.3346,32.3833,32.3346,32.3427,6600.0
2017-05-03 11:25:00,39.84,39.87,39.82,39.87,5688.0,32.3509,32.3752,32.3346,32.3752,5688.0
2017-05-03 11:30:00,39.88,39.9,39.84,39.84,7600.0,32.3833,32.3996,32.3509,32.3509,7600.0
2017-05-03 11:35:00,39.84,39.86,39.83,39.85,5123.0,32.3509,32.3671,32.3427,32.359,5123.0
2017-05-03 11:40:00,39.83,39.83,39.8,39.83,4100.0,32.3427,32.3427,32.3184,32.3427,4100.0
2017-05-03 11:45:00,39.84,39.86,39.83,39.86,9828.0,32.3509,32.3671,32.3427,32.3671,9828.0
2017-05-03 11:50:00,39.86,39.86,39.84,39.86,4235.0,32.3671,32.3671,32.3509,32.3671,4235.0
2017-05-03 11:55:00,39.86,39.87,39.85,39.86,3600.0,32.3671,32.3752,32.359,32.3671,3600.0
2017-05-03 12:00:00,39.86,39.87,39.82,39.83,7417.0,32.3671,32.3752,32.3346,32.3427,7417.0
2017-05-03 12:05:00,39.84,39.86,39.83,39.86,2500.0,32.3509,32.3671,32.3427,32.3671,2500.0
2017-05-03 12:10:00,39.85,39.89,39.84,39.88,10133.0,32.359,32.3915,32.3509,32.3833,10133.0
2017-05-03 12:15:00,39.89,39.92,39.88,39.91,6946.0,32.3915,32.4158,32.3833,32.4077,6946.0
2017-05-03 12:20:00,39.92,39.93,39.88,39.89,8086.0,32.4158,32.4239,32.3833,32.3915,8086.0
2017-05-03 12:25:00,39.89,39.94,39.88,39.94,10628.0,32.3915,32.4321,32.3833,32.4321,10628.0
2017-05-03 12:30:00,39.94,39.96,39.93,39.93,4940.0,32.4321,32.4483,32.4239,32.4239,4940.0
2017-05-03 12:35:00,39.94,39.97,39.94,39.97,6212.0,32.4321,32.4564,32.4321,32.4564,6212.0
2017-05-03 12:40:00,39.96,40.0,39.96,39.98,26839.0,32.4483,32.4808,32.4483,32.4645,26839.0
2017-05-03 12:45:00,39.99,39.99,39.94,39.95,7670.0,32.4727,32.4727,32.4321,32.4402,7670.0
2017-05-03 12:50:00,39.95,39.96,39.94,39.95,2942.0,32.4402,32.4483,32.4321,32.4402,2942.0
2017-05-03 12:55:00,39.95,39.95,39.94,39.95,3500.0,32.4402,32.4402,32.4321,32.4402,3500.0
2017-05-03 13:00:00,39.96,39.98,39.95,39.98,4904.0,32.4483,32.4645,32.4402,32.4645,4904.0
2017-05-03 13:05:00,39.98,40.01,39.97,39.97,15487.0,32.4645,32.4889,32.4564,32.4564,15487.0
2017-05-03 13:10:00,39.96,39.97,39.95,39.95,6600.0,32.4483,32.4564,32.4402,32.4402,6600.0
2017-05-03 13:15:00,39.95,39.96,39.93,39.94,5709.0,32.4402,32.4483,32.4239,32.4321,5709.0
2017-05-03 13:20:00,39.93,39.96,39.93,39.95,7038.0,32.4239,32.4483,32.4239,32.4402,7038.0
2017-05-03 13:25:00,39.94,39.95,39.92,39.94,8209.0,32.4321,32.4402,32.4158,32.4321,8209.0
2017-05-03 13:30:00,39.93,39.94,39.91,39.92,7546.0,32.4239,32.4321,32.4077,32.4158,7546.0
2017-05-03 13:35:00,39.92,39.93,39.91,39.93,5600.0,32.4158,32.4239,32.4077,32.4239,5600.0
2017-05-03 13:40:00,39.93,39.93,39.92,39.93,2256.0,32.4239,32.4239,32.4158,32.4239,2256.0
2017-05-03 13:45:00,39.93,39.96,39.92,39.95,10600.0,32.4239,32.4483,32.4158,32.4402,10600.0
2017-05-03 13:50:00,39.95,40.0,39.95,39.99,6751.0,32.4402,32.4808,32.4402,32.4727,6751.0
2017-05-03 13:55:00,39.98,40.02,39.98,40.01,9000.0,32.4645,32.497,32.4645,32.4889,9000.0
2017-05-03 14:00:00,40.0,40.01,39.97,40.01,9766.0,32.4808,32.4889,32.4564,32.4889,9766.0
2017-05-03 14:05:00,40.01,40.05,39.98,39.98,12727.0,32.4889,32.5214,32.4645,32.4645,12727.0
2017-05-03 14:10:00,39.99,40.03,39.97,40.01,12516.0,32.4727,32.5051,32.4564,32.4889,12516.0
2017-05-03 14:15:00,40.01,40.03,39.93,39.95,10546.0,32.4889,32.5051,32.4239,32.4402,10546.0
2017-05-03 14:20:00,39.96,39.98,39.93,39.95,10324.0,32.4483,32.4645,32.4239,32.4402,10324.0
2017-05-03 14:25:00,39.95,39.97,39.95,39.96,11425.0,32.4402,32.4564,32.4402,32.4483,11425.0
2017-05-03 14:30:00,39.96,39.97,39.93,39.97,8845.0,32.4483,32.4564,32.4239,32.4564,8845.0
2017-05-03 14:35:00,39.97,39.97,39.95,39.97,4600.0,32.4564,32.4564,32.4402,32.4564,4600.0
2017-05-03 14:40:00,39.96,40.05,39.96,40.04,15229.0,32.4483,32.5214,32.4483,32.5133,15229.0
2017-05-03 14:45:00,40.04,40.06,40.03,40.05,6971.0,32.5133,32.5295,32.5051,32.5214,6971.0
2017-05-03 14:50:00,40.05,40.05,40.01,40.04,10659.0,32.5214,32.5214,32.4889,32.5133,10659.0
2017-05-03 14:55:00,40.03,40.03,40.01,40.02,7836.0,32.5051,32.5051,32.4889,32.497,7836.0
2017-05-03 15:00:00,40.02,40.05,39.99,40.03,10162.0,32.497,32.5214,32.4727,32.5051,10162.0
2017-05-03 15:05:00,40.03,40.03,39.99,40.02,14958.0,32.5051,32.5051,32.4727,32.497,14958.0
2017-05-03 15:10:00,40.02,40.02,40.0,40.01,8681.0,32.497,32.497,32.4808,32.4889,8681.0
2017-05-03 15:15:00,40.01,40.03,40.01,40.02,5474.0,32.4889,32.5051,32.4889,32.497,5474.0
2017-05-03 15:20:00,40.01,40.06,40.0,40.05,20208.0,32.4889,32.5295,32.4808,32.5214,20208.0
2017-05-03 15:25:00,40.04,40.05,40.02,40.03,13285.0,32.5133,32.5214,32.497,32.5051,13285.0
2017-05-03 15:30:00,40.04,40.04,39.99,40.01,19760.0,32.5133,32.5133,32.4727,32.4889,19760.0
2017-05-03 15:35:00,40.01,40.03,40.0,40.01,31454.0,32.4889,32.5051,32.4808,32.4889,31454.0
2017-05-03 15:40:00,40.01,40.03,39.99,40.03,25233.0,32.4889,32.5051,32.4727,32.5051,25233.0
2017-05-03 15:45:00,40.02,40.04,40.01,40.04,24621.0,32.497,32.5133,32.4889,32.5133,24621.0
2017-05-03 15:50:00,40.04,40.1,40.03,40.09,47951.0,32.5133,32.562,32.5051,32.5539,47951.0
2017-05-03 15:55:00,40.09,40.1,40.02,40.04,110059.0,32.5539,32.562,32.497,32.5133,110059.0
2017-05-04 09:30:00,40.11,40.33,40.05,40.09,25369.0,32.5701,32.7488,32.5214,32.5539,25369.0
2017-05-04 09:35:00,40.09,40.19,40.05,40.15,18200.0,32.5539,32.6351,32.5214,32.6026,18200.0
2017-05-04 09:40:00,40.13,40.15,40.08,40.11,35978.0,32.5863,32.6026,32.5457,32.5701,35978.0
2017-05-04 09:45:00,40.11,40.11,39.95,39.96,32360.0,32.5701,32.5701,32.4402,32.4483,32360.0
2017-05-04 09:50:00,39.96,39.98,39.93,39.95,20370.0,32.4483,32.4645,32.4239,32.4402,20370.0
2017-05-04 09:55:00,39.95,39.99,39.93,39.98,21747.0,32.4402,32.4727,32.4239,32.4645,21747.0
2017-05-04 10:00:00,39.98,39.99,39.92,39.97,19416.0,32.4645,32.4727,32.4158,32.4564,19416.0
2017-05-04 10:05:00,39.96,40.06,39.96,40.06,18160.0,32.4483,32.5295,32.4483,32.5295,18160.0
2017-05-04 10:10:00,40.06,40.09,40.01,40.01,19652.0,32.5295,32.5539,32.4889,32.4889,19652.0
2017-05-04 10:15:00,40.02,40.07,40.0,40.07,17990.0,32.497,32.5376,32.4808,32.5376,17990.0
2017-05-04 10:20:00,40.07,40.07,40.03,40.05,14899.0,32.5376,32.5376,32.5051,32.5214,14899.0
2017-05-04 10:25:00,40.05,40.09,40.02,40.02,13570.0,32.5214,32.5539,32.497,32.497,13570.0
2017-05-04 10:30:00,40.02,40.05,40.01,40.04,15656.0,32.497,32.5214,32.4889,32.5133,15656.0
2017-05-04 10:35:00,40.04,40.04,39.97,39.97,18910.0,32.5133,32.5133,32.4564,32.4564,18910.0
2017-05-04 10:40:00,39.97,40.0,39.95,39.97,13715.0,32.4564,32.4808,32.4402,32.4564,13715.0
2017-05-04 10:45:00,39.97,39.97,39.93,39.95,32427.0,32.4564,32.4564,32.4239,32.4402,32427.0
2017-05-04 10:50:00,39.94,39.98,39.93,39.97,16935.0,32.4321,32.4645,32.4239,32.4564,16935.0
2017-05-04 10:55:00,39.97,39.99,39.96,39.97,10396.0,32.4564,32.4727,32.4483,32.4564,10396.0
2017-05-04 11:00:00,39.97,40.01,39.96,40.01,10560.0,32.4564,32.4889,32.4483,32.4889,10560.0
2017-05-04 11:05:00,40.01,40.05,40.01,40.03,11263.0,32.4889,32.5214,32.4889,32.5051,11263.0
2017-05-04 11:10:00,40.04,40.07,40.03,40.05,11623.0,32.5133,32.5376,32.5051,32.5214,11623.0
2017-05-04 11:15:00,40.05,40.06,40.02,40.04,14940.0,32.5214,32.5295,32.497,32.5133,14940.0
2017-05-04 11:20:00,40.04,40.05,40.03,40.05,5306.0,32.5133,32.5214,32.5051,32.5214,5306.0
2017-05-04 11:25:00,40.05,40.06,40.04,40.05,12889.0,32.5214,32.5295,32.5133,32.5214,12889.0
2017-05-04 11:30:00,40.05,40.08,40.04,40.07,13739.0,32.5214,32.5457,32.5133,32.5376,13739.0
2017-05-04 11:35:00,40.07,40.12,40.07,40.1,15482.0,32.5376,32.5782,32.5376,32.562,15482.0
2017-05-04 11:40:00,40.1,40.12,40.07,40.11,34828.0,32.562,32.5782,32.5376,32.5701,34828.0
2017-05-04 11:45:00,40.1,40.11,40.07,40.09,10107.0,32.562,32.5701,32.5376,32.5539,10107.0
2017-05-04 11:50:00,40.09,40.1,40.07,40.07,12262.0,32.5539,32.562,32.5376,32.5376,12262.0
2017-05-04 11:55:00,40.07,40.08,40.03,40.04,16333.0,32.5376,32.5457,32.5051,32.5133,16333.0
2017-05-04 12:00:00,40.03,40.05,39.95,39.95,33852.0,32.5051,32.5214,32.4402,32.4402,33852.0
2017-05-04 12:05:00,39.95,39.95,39.89,39.89,21309.0,32.4402,32.4402,32.3915,32.3915,21309.0
2017-05-04 12:10:00,39.89,39.89,39.81,39.81,28807.0,32.3915,32.3915,32.3265,32.3265,28807.0
2017-05-04 12:15:00,39.81,39.82,39.79,39.8,14659.0,32.3265,32.3346,32.3103,32.3184,14659.0
2017-05-04 12:20:00,39.8,39.84,39.76,39.84,27173.0,32.3184,32.3509,32.2859,32.3509,27173.0
2017-05-04 12:25:00,39.84,39.84,39.8,39.8,11663.0,32.3509,32.3509,32.3184,32.3184,11663.0
2017-05-04 12:30:00,39.8,39.83,39.79,39.83,9801.0,32.3184,32.3427,32.3103,32.3427,9801.0
2017-05-04 12:35:00,39.82,39.84,39.8,39.82,18118.0,32.3346,32.3509,32.3184,32.3346,18118.0
2017-05-04 12:40:00,39.83,39.85,39.82,39.85,10345.0,32.3427,32.359,32.3346,32.359,10345.0
2017-05-04 12:45:00,39.85,39.92,39.85,39.92,12102.0,32.359,32.4158,32.359,32.4158,12102.0
2017-05-04 12:50:00,39.91,39.93,39.91,39.93,8350.0,32.4077,32.4239,32.4077,32.4239,8350.0
2017-05-04 12:55:00,39.92,39.93,39.9,39.92,13136.0,32.4158,32.4239,32.3996,32.4158,13136.0
2017-05-04 13:00:00,39.91,39.95,39.9,39.95,8503.0,32.4077,32.4402,32.3996,32.4402,8503.0
2017-05-04 13:05:00,39.94,39.95,39.89,39.9,13946.0,32.4321,32.4402,32.3915,32.3996,13946.0
2017-05-04 13:10:00,39.9,39.9,39.85,39.85,34618.0,32.3996,32.3996,32.359,32.359,34618.0
2017-05-04 13:15:00,39.85,39.88,39.84,39.87,12634.0,32.359,32.3833,32.3509,32.3752,12634.0
2017-05-04 13:20:00,39.87,39.88,39.86,39.88,8261.0,32.3752,32.3833,32.3671,32.3833,8261.0
2017-05-04 13:25:00,39.88,39.91,39.87,39.89,7575.0,32.3833,32.4077,32.3752,32.3915,7575.0
2017-05-04 13:30:00,39.9,39.9,39.84,39.85,8117.0,32.3996,32.3996,32.3509,32.359,8117.0
2017-05-04 13:35:00,39.86,39.9,39.85,39.86,31722.0,32.3671,32.3996,32.359,32.3671,31722.0
2017-05-04 13:40:00,39.87,39.87,39.84,39.85,6029.0,32.3752,32.3752,32.3509,32.359,6029.0
2017-05-04 13:45:00,39.86,39.93,39.86,39.93,11055.0,32.3671,32.4239,32.3671,32.4239,11055.0
2017-05-04 13:50:00,39.93,39.93,39.88,39.9,11144.0,32.4239,32.4239,32.3833,32.3996,11144.0
2017-05-04 13:55:00,39.91,39.93,39.9,39.92,13103.0,32.4077,32.4239,32.3996,32.4158,13103.0
2017-05-04 14:00:00,39.92,39.96,39.92,39.94,12731.0,32.4158,32.4483,32.4158,32.4321,12731.0
2017-05-04 14:05:00,39.93,39.93,39.91,39.91,7884.0,32.4239,32.4239,32.4077,32.4077,7884.0
2017-05-04 14:10:00,39.92,39.95,39.92,39.95,20831.0,32.4158,32.4402,32.4158,32.4402,20831.0
2017-05-04 14:15:00,39.94,39.94,39.87,39.87,29195.0,32.4321,32.4321,32.3752,32.3752,29195.0
2017-05-04 14:20:00,39.86,39.87,39.82,39.85,15751.0,32.3671,32.3752,32.3346,32.359,15751.0
2017-05-04 14:25:00,39.85,39.86,39.83,39.86,8200.0,32.359,32.3671,32.3427,32.3671,8200.0
2017-05-04 14:30:00,39.85,39.9,39.85,39.89,20049.0,32.359,32.3996,32.359,32.3915,20049.0
2017-05-04 14:35:00,39.88,39.88,39.85,39.88,10772.0,32.3833,32.3833,32.359,32.3833,10772.0
2017-05-04 14:40:00,39.87,39.89,39.86,39.86,13746.0,32.3752,32.3915,32.3671,32.3671,13746.0
2017-05-04 14:45:00,39.86,39.89,39.86,39.88,16929.0,32.3671,32.3915,32.3671,32.3833,16929.0
2017-05-04 14:50:00,39.88,39.89,39.85,39.86,16525.0,32.3833,32.3915,32.359,32.3671,16525.0
2017-05-04 14:55:00,39.86,39.87,39.83,39.83,16857.0,32.3671,32.3752,32.3427,32.3427,16857.0
2017-05-04 15:00:00,39.84,39.85,39.81,39.84,23140.0,32.3509,32.359,32.3265,32.3509,23140.0
2017-05-04 15:05:00,39.84,39.85,39.83,39.83,11227.0,32.3509,32.359,32.3427,32.3427,11227.0
2017-05-04 15:10:00,39.83,39.83,39.78,39.78,17771.0,32.3427,32.3427,32.3021,32.3021,17771.0
2017-05-04 15:15:00,39.78,39.8,39.77,39.77,17490.0,32.3021,32.3184,32.294,32.294,17490.0
2017-05-04 15:20:00,39.77,39.77,39.75,39.75,13171.0,32.294,32.294,32.2778,32.2778,13171.0
2017-05-04 15:25:00,39.76,39.77,39.71,39.71,33644.0,32.2859,32.294,32.2453,32.2453,33644.0
2017-05-04 15:30:00,39.72,39.73,39.69,39.7,57087.0,32.2534,32.2615,32.2291,32.2372,57087.0
2017-05-04 15:35:00,39.71,39.76,39.7,39.75,35811.0,32.2453,32.2859,32.2372,32.2778,35811.0
2017-05-04 15:40:00,39.75,39.76,39.74,39.75,30694.0,32.2778,32.2859,32.2697,32.2778,30694.0
2017-05-04 15:45:00,39.75,39.76,39.74,39.75,34170.0,32.2778,32.2859,32.2697,32.2778,34170.0
2017-05-04 15:50:00,39.76,39.8,39.75,39.79,53236.0,32.2859,32.3184,32.2778,32.3103,53236.0
2017-05-04 15:55:00,39.78,39.8,39.76,39.78,75124.0,32.3021,32.3184,32.2859,32.3021,75124.0
2017-05-05 09:30:00,39.83,39.89,39.67,39.72,26852.0,32.3427,32.3915,32.2128,32.2534,26852.0
2017-05-05 09:35:00,39.72,39.86,39.71,39.76,14551.0,32.2534,32.3671,32.2453,32.2859,14551.0
2017-05-05 09:40:00,39.75,39.75,39.68,39.69,16642.0,32.2778,32.2778,32.2209,32.2291,16642.0
2017-05-05 09:45:00,39.69,39.71,39.65,39.66,13100.0,32.2291,32.2453,32.1966,32.2047,13100.0
2017-05-05 09:50:00,39.66,39.75,39.66,39.75,21643.0,32.2047,32.2778,32.2047,32.2778,21643.0
2017-05-05 09:55:00,39.74,39.74,39.67,39.71,18713.0,32.2697,32.2697,32.2128,32.2453,18713.0
2017-05-05 10:00:00,39.71,39.73,39.68,39.71,17256.0,32.2453,32.2615,32.2209,32.2453,17256.0
2017-05-05 10:05:00,39.71,39.78,39.71,39.77,8438.0,32.2453,32.3021,32.2453,32.294,8438.0
2017-05-05 10:10:00,39.76,39.76,39.72,39.72,5833.0,32.2859,32.2859,32.2534,32.2534,5833.0
2017-05-05 10:15:00,39.72,39.78,39.7,39.75,12610.0,32.2534,32.3021,32.2372,32.2778,12610.0
2017-05-05 10:20:00,39.75,39.8,39.74,39.79,26783.0,32.2778,32.3184,32.2697,32.3103,26783.0
2017-05-05 10:25:00,39.78,39.79,39.7,39.72,19300.0,32.3021,32.3103,32.2372,32.2534,19300.0
2017-05-05 10:30:00,39.72,39.79,39.72,39.73,38039.0,32.2534,32.3103,32.2534,32.2615,38039.0
2017-05-05 10:35:00,39.72,39.78,39.71,39.78,20485.0,32.2534,32.3021,32.2453,32.3021,20485.0
2017-05-05 10:40:00,39.78,39.81,39.76,39.81,9123.0,32.3021,32.3265,32.2859,32.3265,9123.0
2017-05-05 10:45:00,39.82,39.83,39.79,39.83,10546.0,32.3346,32.3427,32.3103,32.3427,10546.0
2017-05-05 10:50:00,39.83,39.88,39.83,39.87,11134.0,32.3427,32.3833,32.3427,32.3752,11134.0
2017-05-05 10:55:00,39.86,39.89,39.84,39.89,8299.0,32.3671,32.3915,32.3509,32.3915,8299.0
2017-05-05 11:00:00,39.89,39.92,39.89,39.92,12309.0,32.3915,32.4158,32.3915,32.4158,12309.0
2017-05-05 11:05:00,39.92,39.98,39.92,39.98,8344.0,32.4158,32.4645,32.4158,32.4645,8344.0
2017-05-05 11:10:00,39.98,40.0,39.98,40.0,13065.0,32.4645,32.4808,32.4645,32.4808,13065.0
2017-05-05 11:15:00,39.99,40.0,39.97,40.0,9745.0,32.4727,32.4808,32.4564,32.4808,9745.0
2017-05-05 11:20:00,40.0,40.01,39.96,39.97,13331.0,32.4808,32.4889,32.4483,32.4564,13331.0
2017-05-05 11:25:00,39.97,40.01,39.95,39.96,14103.0,32.4564,32.4889,32.4402,32.4483,14103.0
2017-05-05 11:30:00,39.96,39.98,39.95,39.97,29702.0,32.4483,32.4645,32.4402,32.4564,29702.0
2017-05-05 11:35:00,39.96,40.01,39.95,40.01,18580.0,32.4483,32.4889,32.4402,32.4889,18580.0
2017-05-05 11:40:00,40.01,40.03,40.0,40.03,6828.0,32.4889,32.5051,32.4808,32.5051,6828.0
2017-05-05 11:45:00,40.02,40.05,40.02,40.03,10542.0,32.497,32.5214,32.497,32.5051,10542.0
2017-05-05 11:50:00,40.02,40.07,40.02,40.06,14544.0,32.497,32.5376,32.497,32.5295,14544.0
2017-05-05 11:55:00,40.05,40.06,40.03,40.06,8800.0,32.5214,32.5295,32.5051,32.5295,8800.0
2017-05-05 12:00:00,40.06,40.07,40.03,40.03,6859.0,32.5295,32.5376,32.5051,32.5051,6859.0
2017-05-05 12:05:00,40.04,40.04,39.96,39.97,9451.0,32.5133,32.5133,32.4483,32.4564,9451.0
2017-05-05 12:10:00,39.97,39.97,39.9,39.91,32208.0,32.4564,32.4564,32.3996,32.4077,32208.0
2017-05-05 12:15:00,39.92,39.94,39.9,39.91,13558.0,32.4158,32.4321,32.3996,32.4077,13558.0
2017-05-05 12:20:00,39.91,39.92,39.89,39.9,8757.0,32.4077,32.4158,32.3915,32.3996,8757.0
2017-05-05 12:25:00,39.9,39.9,39.89,39.89,5882.0,32.3996,32.3996,32.3915,32.3915,5882.0
2017-05-05 12:30:00,39.89,39.9,39.84,39.84,17258.0,32.3915,32.3996,32.3509,32.3509,17258.0
2017-05-05 12:35:00,39.84,39.85,39.84,39.84,4190.0,32.3509,32.359,32.3509,32.3509,4190.0
2017-05-05 12:40:00,39.84,39.85,39.81,39.83,29634.0,32.3509,32.359,32.3265,32.3427,29634.0
2017-05-05 12:45:00,39.84,39.88,39.83,39.88,7734.0,32.3509,32.3833,32.3427,32.3833,7734.0
2017-05-05 12:50:00,39.88,39.89,39.85,39.85,10725.0,32.3833,32.3915,32.359,32.359,10725.0
2017-05-05 12:55:00,39.84,39.87,39.82,39.87,13852.0,32.3509,32.3752,32.3346,32.3752,13852.0
2017-05-05 13:00:00,39.87,39.88,39.86,39.87,1500.0,32.3752,32.3833,32.3671,32.3752,1500.0
2017-05-05 13:05:00,39.88,39.88,39.86,39.86,13600.0,32.3833,32.3833,32.3671,32.3671,13600.0
2017-05-05 13:10:00,39.86,39.87,39.83,39.84,18870.0,32.3671,32.3752,32.3427,32.3509,18870.0
2017-05-05 13:15:00,39.84,39.85,39.82,39.84,8300.0,32.3509,32.359,32.3346,32.3509,8300.0
2017-05-05 13:20:00,39.84,39.86,39.84,39.84,16822.0,32.3509,32.3671,32.3509,32.3509,16822.0
2017-05-05 13:25:00,39.85,39.87,39.84,39.87,6767.0,32.359,32.3752,32.3509,32.3752,6767.0
2017-05-05 13:30:00,39.86,39.88,39.86,39.87,8350.0,32.3671,32.3833,32.3671,32.3752,8350.0
2017-05-05 13:35:00,39.88,39.91,39.88,39.91,14928.0,32.3833,32.4077,32.3833,32.4077,14928.0
2017-05-05 13:40:00,39.9,39.91,39.89,39.91,5500.0,32.3996,32.4077,32.3915,32.4077,5500.0
2017-05-05 13:45:00,39.91,39.91,39.89,39.91,8928.0,32.4077,32.4077,32.3915,32.4077,8928.0
2017-05-05 13:50:00,39.91,39.95,39.91,39.94,6902.0,32.4077,32.4402,32.4077,32.4321,6902.0
2017-05-05 13:55:00,39.95,39.96,39.93,39.94,28210.0,32.4402,32.4483,32.4239,32.4321,28210.0
2017-05-05 14:00:00,39.93,39.95,39.92,39.94,11875.0,32.4239,32.4402,32.4158,32.4321,11875.0
2017-05-05 14:05:00,39.93,39.96,39.92,39.96,7159.0,32.4239,32.4483,32.4158,32.4483,7159.0
2017-05-05 14:10:00,39.96,39.96,39.93,39.95,9617.0,32.4483,32.4483,32.4239,32.4402,9617.0
2017-05-05 14:15:00,39.96,39.98,39.96,39.97,9050.0,32.4483,32.4645,32.4483,32.4564,9050.0
2017-05-05 14:20:00,39.97,39.97,39.95,39.95,8507.0,32.4564,32.4564,32.4402,32.4402,8507.0
2017-05-05 14:25:00,39.95,39.98,39.95,39.97,9558.0,32.4402,32.4645,32.4402,32.4564,9558.0
2017-05-05 14:30:00,39.97,39.98,39.96,39.96,8775.0,32.4564,32.4645,32.4483,32.4483,8775.0
2017-05-05 14:35:00,39.95,39.96,39.94,39.95,5100.0,32.4402,32.4483,32.4321,32.4402,5100.0
2017-05-05 14:40:00,39.96,39.96,39.93,39.94,14146.0,32.4483,32.4483,32.4239,32.4321,14146.0
2017-05-05 14:45:00,39.93,39.95,39.92,39.95,12272.0,32.4239,32.4402,32.4158,32.4402,12272.0
2017-05-05 14:50:00,39.94,39.95,39.93,39.94,8455.0,32.4321,32.4402,32.4239,32.4321,8455.0
2017-05-05 14:55:00,39.94,39.95,39.93,39.94,4268.0,32.4321,32.4402,32.4239,32.4321,4268.0
2017-05-05 15:00:00,39.94,39.95,39.92,39.94,12883.0,32.4321,32.4402,32.4158,32.4321,12883.0
2017-05-05 15:05:00,39.94,39.94,39.92,39.94,12877.0,32.4321,32.4321,32.4158,32.4321,12877.0
2017-05-05 15:10:00,39.94,39.96,39.93,39.95,17704.0,32.4321,32.4483,32.4239,32.4402,17704.0
2017-05-05 15:15:00,39.95,39.98,39.94,39.98,20509.0,32.4402,32.4645,32.4321,32.4645,20509.0
2017-05-05 15:20:00,39.98,40.0,39.97,40.0,10503.0,32.4645,32.4808,32.4564,32.4808,10503.0
2017-05-05 15:25:00,40.0,40.01,39.98,39.98,20817.0,32.4808,32.4889,32.4645,32.4645,20817.0
2017-05-05 15:30:00,39.99,40.01,39.98,40.01,25310.0,32.4727,32.4889,32.4645,32.4889,25310.0
2017-05-05 15:35:00,40.01,40.03,40.0,40.02,26019.0,32.4889,32.5051,32.4808,32.497,26019.0
2017-05-05 15:40:00,40.02,40.05,40.01,40.04,34537.0,32.497,32.5214,32.4889,32.5133,34537.0
2017-05-05 15:45:00,40.03,40.11,40.03,40.11,51752.0,32.5051,32.5701,32.5051,32.5701,51752.0
2017-05-05 15:50:00,40.1,40.17,40.1,40.16,92887.0,32.562,32.6188,32.562,32.6107,92887.0
2017-05-05 15:55:00,40.16,40.17,40.12,40.14,250058.0,32.6107,32.6188,32.5782,32.5945,250058.0
2017-05-08 09:30:00,40.09,40.15,40.01,40.08,27061.0,32.5539,32.6026,32.4889,32.5457,27061.0
2017-05-08 09:35:00,40.09,40.16,40.07,40.08,21634.0,32.5539,32.6107,32.5376,32.5457,21634.0
2017-05-08 09:40:00,40.09,40.1,40.04,40.04,10474.0,32.5539,32.562,32.5133,32.5133,10474.0
2017-05-08 09:45:00,40.05,40.11,40.04,40.07,35544.0,32.5214,32.5701,32.5133,32.5376,35544.0
2017-05-08 09:50:00,40.08,40.1,40.04,40.05,13984.0,32.5457,32.562,32.5133,32.5214,13984.0
2017-05-08 09:55:00,40.04,40.06,40.02,40.06,9898.0,32.5133,32.5295,32.497,32.5295,9898.0
2017-05-08 10:00:00,40.06,40.11,40.05,40.11,20576.0,32.5295,32.5701,32.5214,32.5701,20576.0
2017-05-08 10:05:00,40.11,40.16,40.1,40.16,22454.0,32.5701,32.6107,32.562,32.6107,22454.0
2017-05-08 10:10:00,40.16,40.16,40.05,40.06,18266.0,32.6107,32.6107,32.5214,32.5295,18266.0
2017-05-08 10:15:00,40.06,40.1,40.04,40.09,11787.0,32.5295,32.562,32.5133,32.5539,11787.0
2017-05-08 10:20:00,40.09,40.1,40.04,40.04,10040.0,32.5539,32.562,32.5133,32.5133,10040.0
2017-05-08 10:25:00,40.04,40.06,39.99,40.05,28912.0,32.5133,32.5295,32.4727,32.5214,28912.0
2017-05-08 10:30:00,40.06,40.08,40.03,40.07,18141.0,32.5295,32.5457,32.5051,32.5376,18141.0
2017-05-08 10:35:00,40.09,40.12,40.07,40.09,22519.0,32.5539,32.5782,32.5376,32.5539,22519.0
2017-05-08 10:40:00,40.1,40.1,40.08,40.1,28773.0,32.562,32.562,32.5457,32.562,28773.0
2017-05-08 10:45:00,40.11,40.11,40.04,40.05,16187.0,32.5701,32.5701,32.5133,32.5214,16187.0
2017-05-08 10:50:00,40.04,40.04,39.97,39.98,18514.0,32.5133,32.5133,32.4564,32.4645,18514.0
2017-05-08 10:55:00,40.0,40.02,39.98,40.02,7502.0,32.4808,32.497,32.4645,32.497,7502.0
2017-05-08 11:00:00,40.02,40.03,39.96,39.97,11070.0,32.497,32.5051,32.4483,32.4564,11070.0
2017-05-08 11:05:00,39.98,40.01,39.98,39.99,8612.0,32.4645,32.4889,32.4645,32.4727,8612.0
2017-05-08 11:10:00,39.99,40.01,39.96,39.99,31717.0,32.4727,32.4889,32.4483,32.4727,31717.0
2017-05-08 11:15:00,39.98,40.0,39.97,40.0,8650.0,32.4645,32.4808,32.4564,32.4808,8650.0
2017-05-08 11:20:00,40.0,40.0,39.97,39.99,5628.0,32.4808,32.4808,32.4564,32.4727,5628.0
2017-05-08 11:25:00,39.99,39.99,39.98,39.99,6503.0,32.4727,32.4727,32.4645,32.4727,6503.0
2017-05-08 11:30:00,39.99,40.03,39.99,40.0,16195.0,32.4727,32.5051,32.4727,32.4808,16195.0
2017-05-08 11:35:00,40.0,40.0,39.98,39.98,6811.0,32.4808,32.4808,32.4645,32.4645,6811.0
2017-05-08 11:40:00,39.99,40.0,39.95,39.97,11723.0,32.4727,32.4808,32.4402,32.4564,11723.0
2017-05-08 11:45:00,39.97,39.98,39.92,39.93,6993.0,32.4564,32.4645,32.4158,32.4239,6993.0
2017-05-08 11:50:00,39.93,39.94,39.92,39.93,3912.0,32.4239,32.4321,32.4158,32.4239,3912.0
2017-05-08 11:55:00,39.94,39.94,39.9,39.93,9844.0,32.4321,32.4321,32.3996,32.4239,9844.0
2017-05-08 12:00:00,39.93,39.95,39.92,39.92,7449.0,32.4239,32.4402,32.4158,32.4158,7449.0
2017-05-08 12:05:00,39.93,39.98,39.92,39.95,21049.0,32.4239,32.4645,32.4158,32.4402,21049.0
2017-05-08 12:10:00,39.96,40.0,39.95,39.96,14466.0,32.4483,32.4808,32.4402,32.4483,14466.0
2017-05-08 12:15:00,39.96,39.96,39.93,39.94,23393.0,32.4483,32.4483,32.4239,32.4321,23393.0
2017-05-08 12:20:00,39.95,39.95,39.9,39.91,20637.0,32.4402,32.4402,32.3996,32.4077,20637.0
2017-05-08 12:25:00,39.91,39.94,39.9,39.93,11200.0,32.4077,32.4321,32.3996,32.4239,11200.0
2017-05-08 12:30:00,39.94,39.98,39.93,39.96,10200.0,32.4321,32.4645,32.4239,32.4483,10200.0
2017-05-08 12:35:00,39.96,39.98,39.96,39.98,13921.0,32.4483,32.4645,32.4483,32.4645,13921.0
2017-05-08 12:40:00,39.97,39.99,39.97,39.98,35370.0,32.4564,32.4727,32.4564,32.4645,35370.0
2017-05-08 12:45:00,39.97,39.98,39.97,39.97,4956.0,32.4564,32.4645,32.4564,32.4564,4956.0
2017-05-08 12:50:00,39.97,40.0,39.97,40.0,14181.0,32.4564,32.4808,32.4564,32.4808,14181.0
2017-05-08 12:55:00,39.99,40.0,39.96,39.96,10368.0,32.4727,32.4808,32.4483,32.4483,10368.0
2017-05-08 13:00:00,39.96,39.98,39.96,39.97,2800.0,32.4483,32.4645,32.4483,32.4564,2800.0
2017-05-08 13:05:00,39.98,39.98,39.97,39.97,8000.0,32.4645,32.4645,32.4564,32.4564,8000.0
2017-05-08 13:10:00,39.98,40.0,39.98,39.99,12603.0,32.4645,32.4808,32.4645,32.4727,12603.0
2017-05-08 13:15:00,39.99,40.01,39.98,40.01,20260.0,32.4727,32.4889,32.4645,32.4889,20260.0
2017-05-08 13:20:00,40.01,40.01,39.99,39.99,12637.0,32.4889,32.4889,32.4727,32.4727,12637.0
2017-05-08 13:25:00,40.0,40.01,40.0,40.0,6697.0,32.4808,32.4889,32.4808,32.4808,6697.0
2017-05-08 13:30:00,40.0,40.02,40.0,40.0,14514.0,32.4808,32.497,32.4808,32.4808,14514.0
2017-05-08 13:35:00,40.01,40.03,39.99,40.02,19450.0,32.4889,32.5051,32.4727,32.497,19450.0
2017-05-08 13:40:00,40.03,40.04,40.02,40.02,10700.0,32.5051,32.5133,32.497,32.497,10700.0
2017-05-08 13:45:00,40.02,40.08,40.0,40.08,65571.0,32.497,32.5457,32.4808,32.5457,65571.0
2017-05-08 13:50:00,40.09,40.14,40.09,40.13,43978.0,32.5539,32.5945,32.5539,32.5863,43978.0
2017-05-08 13:55:00,40.14,40.17,40.14,40.16,27947.0,32.5945,32.6188,32.5945,32.6107,27947.0
2017-05-08 14:00:00,40.15,40.17,40.12,40.14,31021.0,32.6026,32.6188,32.5782,32.5945,31021.0
2017-05-08 14:05:00,40.15,40.18,40.14,40.18,27667.0,32.6026,32.627,32.5945,32.627,27667.0
2017-05-08 14:10:00,40.18,40.22,40.17,40.21,31116.0,32.627,32.6594,32.6188,32.6513,31116.0
2017-05-08 14:15:00,40.21,40.22,40.17,40.17,24167.0,32.6513,32.6594,32.6188,32.6188,24167.0
2017-05-08 14:20:00,40.18,40.19,40.17,40.19,13833.0,32.627,32.6351,32.6188,32.6351,13833.0
2017-05-08 14:25:00,40.19,40.19,40.16,40.16,17691.0,32.6351,32.6351,32.6107,32.6107,17691.0
2017-05-08 14:30:00,40.16,40.17,40.16,40.16,5044.0,32.6107,32.6188,32.6107,32.6107,5044.0
2017-05-08 14:35:00,40.16,40.17,40.14,40.14,25595.0,32.6107,32.6188,32.5945,32.5945,25595.0
2017-05-08 14:40:00,40.15,40.15,40.12,40.13,28141.0,32.6026,32.6026,32.5782,32.5863,28141.0
2017-05-08 14:45:00,40.13,40.15,40.12,40.14,42635.0,32.5863,32.6026,32.5782,32.5945,42635.0
2017-05-08 14:50:00,40.14,40.18,40.13,40.18,20906.0,32.5945,32.627,32.5863,32.627,20906.0
2017-05-08 14:55:00,40.18,40.18,40.16,40.16,10706.0,32.627,32.627,32.6107,32.6107,10706.0
2017-05-08 15:00:00,40.16,40.18,40.14,40.14,33773.0,32.6107,32.627,32.5945,32.5945,33773.0
2017-05-08 15:05:00,40.15,40.17,40.14,40.16,17378.0,32.6026,32.6188,32.5945,32.6107,17378.0
2017-05-08 15:10:00,40.17,40.17,40.16,40.16,14684.0,32.6188,32.6188,32.6107,32.6107,14684.0
2017-05-08 15:15:00,40.16,40.17,40.14,40.15,18800.0,32.6107,32.6188,32.5945,32.6026,18800.0
2017-05-08 15:20:00,40.16,40.16,40.12,40.12,27771.0,32.6107,32.6107,32.5782,32.5782,27771.0
2017-05-08 15:25:00,40.12,40.14,40.11,40.11,35321.0,32.5782,32.5945,32.5701,32.5701,35321.0
2017-05-08 15:30:00,40.12,40.12,40.11,40.12,19913.0,32.5782,32.5782,32.5701,32.5782,19913.0
2017-05-08 15:35:00,40.12,40.13,40.11,40.12,22373.0,32.5782,32.5863,32.5701,32.5782,22373.0
2017-05-08 15:40:00,40.12,40.13,40.12,40.12,23700.0,32.5782,32.5863,32.5782,32.5782,23700.0
2017-05-08 15:45:00,40.13,40.13,40.07,40.08,49416.0,32.5863,32.5863,32.5376,32.5457,49416.0
2017-05-08 15:50:00,40.09,40.13,40.08,40.13,80720.0,32.5539,32.5863,32.5457,32.5863,80720.0
2017-05-08 15:55:00,40.12,40.13,40.1,40.12,242724.0,32.5782,32.5863,32.562,32.5782,242724.0
2017-05-09 09:30:00,40.22,40.39,40.11,40.11,19216.0,32.6594,32.7975,32.5701,32.5701,19216.0
2017-05-09 09:35:00,40.16,40.36,40.14,40.28,41165.0,32.6107,32.7731,32.5945,32.7082,41165.0
2017-05-09 09:40:00,40.28,40.31,40.24,40.31,14019.0,32.7082,32.7325,32.6757,32.7325,14019.0
2017-05-09 09:45:00,40.31,40.34,40.27,40.34,23360.0,32.7325,32.7569,32.7,32.7569,23360.0
2017-05-09 09:50:00,40.35,40.4,40.32,40.39,48281.0,32.765,32.8056,32.7406,32.7975,48281.0
2017-05-09 09:55:00,40.4,40.47,40.39,40.47,39079.0,32.8056,32.8624,32.7975,32.8624,39079.0
2017-05-09 10:00:00,40.48,40.57,40.48,40.55,44227.0,32.8706,32.9436,32.8706,32.9274,44227.0
2017-05-09 10:05:00,40.55,40.61,40.52,40.52,26858.0,32.9274,32.9761,32.903,32.903,26858.0
2017-05-09 10:10:00,40.52,40.57,40.5,40.55,24797.0,32.903,32.9436,32.8868,32.9274,24797.0
2017-05-09 10:15:00,40.55,40.56,40.48,40.51,30933.0,32.9274,32.9355,32.8706,32.8949,30933.0
2017-05-09 10:20:00,40.51,40.52,40.43,40.46,26101.0,32.8949,32.903,32.83,32.8543,26101.0
2017-05-09 10:25:00,40.46,40.51,40.42,40.49,16206.0,32.8543,32.8949,32.8218,32.8787,16206.0
2017-05-09 10:30:00,40.49,40.54,40.43,40.43,28057.0,32.8787,32.9193,32.83,32.83,28057.0
2017-05-09 10:35:00,40.42,40.48,40.4,40.4,54247.0,32.8218,32.8706,32.8056,32.8056,54247.0
2017-05-09 10:40:00,40.4,40.43,40.39,40.42,17000.0,32.8056,32.83,32.7975,32.8218,17000.0
2017-05-09 10:45:00,40.42,40.49,40.42,40.48,14150.0,32.8218,32.8787,32.8218,32.8706,14150.0
2017-05-09 10:50:00,40.48,40.52,40.47,40.52,10102.0,32.8706,32.903,32.8624,32.903,10102.0
2017-05-09 10:55:00,40.52,40.52,40.43,40.44,14702.0,32.903,32.903,32.83,32.8381,14702.0
2017-05-09 11:00:00,40.44,40.49,40.41,40.41,18945.0,32.8381,32.8787,32.8137,32.8137,18945.0
2017-05-09 11:05:00,40.41,40.41,40.34,40.34,14409.0,32.8137,32.8137,32.7569,32.7569,14409.0
2017-05-09 11:10:00,40.33,40.34,40.25,40.26,18834.0,32.7488,32.7569,32.6838,32.6919,18834.0
2017-05-09 11:15:00,40.27,40.27,40.16,40.16,19867.0,32.7,32.7,32.6107,32.6107,19867.0
2017-05-09 11:20:00,40.17,40.23,40.16,40.2,14285.0,32.6188,32.6676,32.6107,32.6432,14285.0
2017-05-09 11:25:00,40.21,40.24,40.19,40.23,11993.0,32.6513,32.6757,32.6351,32.6676,11993.0
2017-05-09 11:30:00,40.23,40.23,40.17,40.19,24353.0,32.6676,32.6676,32.6188,32.6351,24353.0
2017-05-09 11:35:00,40.19,40.19,40.16,40.16,15865.0,32.6351,32.6351,32.6107,32.6107,15865.0
2017-05-09 11:40:00,40.16,40.21,40.15,40.21,50922.0,32.6107,32.6513,32.6026,32.6513,50922.0
2017-05-09 11:45:00,40.22,40.25,40.22,40.23,28016.0,32.6594,32.6838,32.6594,32.6676,28016.0
2017-05-09 11:50:00,40.23,40.26,40.22,40.22,17174.0,32.6676,32.6919,32.6594,32.6594,17174.0
2017-05-09 11:55:00,40.23,40.24,40.21,40.24,10181.0,32.6676,32.6757,32.6513,32.6757,10181.0
2017-05-09 12:00:00,40.24,40.3,40.23,40.29,26085.0,32.6757,32.7244,32.6676,32.7163,26085.0
2017-05-09 12:05:00,40.29,40.29,40.23,40.25,14827.0,32.7163,32.7163,32.6676,32.6838,14827.0
2017-05-09 12:10:00,40.26,40.27,40.22,40.23,15106.0,32.6919,32.7,32.6594,32.6676,15106.0
2017-05-09 12:15:00,40.23,40.25,40.22,40.24,5226.0,32.6676,32.6838,32.6594,32.6757,5226.0
2017-05-09 12:20:00,40.24,40.24,40.18,40.18,19779.0,32.6757,32.6757,32.627,32.627,19779.0
2017-05-09 12:25:00,40.18,40.19,40.17,40.17,6286.0,32.627,32.6351,32.6188,32.6188,6286.0
2017-05-09 12:30:00,40.18,40.18,40.15,40.17,20036.0,32.627,32.627,32.6026,32.6188,20036.0
2017-05-09 12:35:00,40.18,40.21,40.17,40.19,16980.0,32.627,32.6513,32.6188,32.6351,16980.0
2017-05-09 12:40:00,40.2,40.21,40.19,40.2,10500.0,32.6432,32.6513,32.6351,32.6432,10500.0
2017-05-09 12:45:00,40.2,40.25,40.19,40.23,13382.0,32.6432,32.6838,32.6351,32.6676,13382.0
2017-05-09 12:50:00,40.24,40.27,40.23,40.26,12000.0,32.6757,32.7,32.6676,32.6919,12000.0
2017-05-09 12:55:00,40.25,40.27,40.23,40.27,18021.0,32.6838,32.7,32.6676,32.7,18021.0
2017-05-09 13:00:00,40.27,40.27,40.23,40.25,82797.0,32.7,32.7,32.6676,32.6838,82797.0
2017-05-09 13:05:00,40.25,40.25,40.2,40.2,10862.0,32.6838,32.6838,32.6432,32.6432,10862.0
2017-05-09 13:10:00,40.2,40.22,40.18,40.22,26415.0,32.6432,32.6594,32.627,32.6594,26415.0
2017-05-09 13:15:00,40.22,40.25,40.22,40.25,10911.0,32.6594,32.6838,32.6594,32.6838,10911.0
2017-05-09 13:20:00,40.25,40.26,40.23,40.24,21086.0,32.6838,32.6919,32.6676,32.6757,21086.0
2017-05-09 13:25:00,40.25,40.25,40.16,40.17,24461.0,32.6838,32.6838,32.6107,32.6188,24461.0
2017-05-09 13:30:00,40.16,40.19,40.16,40.18,11496.0,32.6107,32.6351,32.6107,32.627,11496.0
2017-05-09 13:35:00,40.18,40.19,40.1,40.11,35367.0,32.627,32.6351,32.562,32.5701,35367.0
2017-05-09 13:40:00,40.11,40.18,40.11,40.17,16334.0,32.5701,32.627,32.5701,32.6188,16334.0
2017-05-09 13:45:00,40.17,40.17,40.11,40.13,26743.0,32.6188,32.6188,32.5701,32.5863,26743.0
2017-05-09 13:50:00,40.14,40.19,40.14,40.19,8408.0,32.5945,32.6351,32.5945,32.6351,8408.0
2017-05-09 13:55:00,40.2,40.21,40.15,40.21,10203.0,32.6432,32.6513,32.6026,32.6513,10203.0
2017-05-09 14:00:00,40.21,40.22,40.17,40.19,14691.0,32.6513,32.6594,32.6188,32.6351,14691.0
2017-05-09 14:05:00,40.19,40.22,40.18,40.21,14379.0,32.6351,32.6594,32.627,32.6513,14379.0
2017-05-09 14:10:00,40.21,40.23,40.21,40.23,8552.0,32.6513,32.6676,32.6513,32.6676,8552.0
2017-05-09 14:15:00,40.23,40.26,40.21,40.25,15825.0,32.6676,32.6919,32.6513,32.6838,15825.0
2017-05-09 14:20:00,40.25,40.26,40.2,40.21,28715.0,32.6838,32.6919,32.6432,32.6513,28715.0
2017-05-09 14:25:00,40.22,40.23,40.19,40.19,35768.0,32.6594,32.6676,32.6351,32.6351,35768.0
2017-05-09 14:30:00,40.18,40.23,40.17,40.21,39032.0,32.627,32.6676,32.6188,32.6513,39032.0
2017-05-09 14:35:00,40.22,40.24,40.19,40.23,19649.0,32.6594,32.6757,32.6351,32.6676,19649.0
2017-05-09 14:40:00,40.22,40.24,40.2,40.23,9381.0,32.6594,32.6757,32.6432,32.6676,9381.0
2017-05-09 14:45:00,40.23,40.24,40.2,40.22,10540.0,32.6676,32.6757,32.6432,32.6594,10540.0
2017-05-09 14:50:00,40.21,40.21,40.18,40.19,7271.0,32.6513,32.6513,32.627,32.6351,7271.0
2017-05-09 14:55:00,40.18,40.19,40.17,40.18,20576.0,32.627,32.6351,32.6188,32.627,20576.0
2017-05-09 15:00:00,40.18,40.19,40.15,40.16,12270.0,32.627,32.6351,32.6026,32.6107,12270.0
2017-05-09 15:05:00,40.17,40.19,40.17,40.18,9567.0,32.6188,32.6351,32.6188,32.627,9567.0
2017-05-09 15:10:00,40.18,40.18,40.12,40.12,12391.0,32.627,32.627,32.5782,32.5782,12391.0
2017-05-09 15:15:00,40.12,40.13,40.09,40.09,9508.0,32.5782,32.5863,32.5539,32.5539,9508.0
2017-05-09 15:20:00,40.09,40.09,40.06,40.08,20889.0,32.5539,32.5539,32.5295,32.5457,20889.0
2017-05-09 15:25:00,40.07,40.07,40.05,40.05,13282.0,32.5376,32.5376,32.5214,32.5214,13282.0
2017-05-09 15:30:00,40.05,40.06,40.03,40.06,24401.0,32.5214,32.5295,32.5051,32.5295,24401.0
2017-05-09 15:35:00,40.06,40.06,40.01,40.02,32084.0,32.5295,32.5295,32.4889,32.497,32084.0
2017-05-09 15:40:00,40.02,40.05,40.01,40.01,31394.0,32.497,32.5214,32.4889,32.4889,31394.0
2017-05-09 15:45:00,40.02,40.04,40.01,40.04,44450.0,32.497,32.5133,32.4889,32.5133,44450.0
2017-05-09 15:50:00,40.04,40.08,40.04,40.08,43920.0,32.5133,32.5457,32.5133,32.5457,43920.0
2017-05-09 15:55:00,40.08,40.13,40.07,40.12,179683.0,32.5457,32.5863,32.5376,32.5782,179683.0
2017-05-10 09:30:00,40.22,40.39,40.16,40.19,25585.0,32.6594,32.7975,32.6107,32.6351,25585.0
2017-05-10 09:35:00,40.21,40.24,40.08,40.19,27529.0,32.6513,32.6757,32.5457,32.6351,27529.0
2017-05-10 09:40:00,40.18,40.24,40.17,40.19,31446.0,32.627,32.6757,32.6188,32.6351,31446.0
2017-05-10 09:45:00,40.18,40.19,40.08,40.12,43873.0,32.627,32.6351,32.5457,32.5782,43873.0
2017-05-10 09:50:00,40.12,40.15,40.04,40.12,43106.0,32.5782,32.6026,32.5133,32.5782,43106.0
2017-05-10 09:55:00,40.13,40.13,40.08,40.11,40148.0,32.5863,32.5863,32.5457,32.5701,40148.0
2017-05-10 10:00:00,40.11,40.11,40.08,40.1,44512.0,32.5701,32.5701,32.5457,32.562,44512.0
2017-05-10 10:05:00,40.1,40.11,40.09,40.09,90770.0,32.562,32.5701,32.5539,32.5539,90770.0
2017-05-10 10:10:00,40.09,40.24,40.09,40.22,96419.0,32.5539,32.6757,32.5539,32.6594,96419.0
2017-05-10 10:15:00,40.22,40.25,40.2,40.21,43454.0,32.6594,32.6838,32.6432,32.6513,43454.0
2017-05-10 10:20:00,40.2,40.2,40.16,40.19,16641.0,32.6432,32.6432,32.6107,32.6351,16641.0
2017-05-10 10:25:00,40.19,40.2,40.12,40.16,24184.0,32.6351,32.6432,32.5782,32.6107,24184.0
2017-05-10 10:30:00,40.16,40.2,40.14,40.18,26182.0,32.6107,32.6432,32.5945,32.627,26182.0
2017-05-10 10:35:00,40.19,40.23,40.18,40.22,17655.0,32.6351,32.6676,32.627,32.6594,17655.0
2017-05-10 10:40:00,40.22,40.26,40.21,40.24,32685.0,32.6594,32.6919,32.6513,32.6757,32685.0
2017-05-10 10:45:00,40.24,40.24,40.17,40.18,12226.0,32.6757,32.6757,32.6188,32.627,12226.0
2017-05-10 10:50:00,40.18,40.21,40.17,40.19,11394.0,32.627,32.6513,32.6188,32.6351,11394.0
2017-05-10 10:55:00,40.18,40.19,40.16,40.19,13531.0,32.627,32.6351,32.6107,32.6351,13531.0
2017-05-10 11:00:00,40.19,40.24,40.19,40.23,18666.0,32.6351,32.6757,32.6351,32.6676,18666.0
2017-05-10 11:05:00,40.23,40.25,40.22,40.24,17005.0,32.6676,32.6838,32.6594,32.6757,17005.0
2017-05-10 11:10:00,40.23,40.24,40.21,40.21,8437.0,32.6676,32.6757,32.6513,32.6513,8437.0
2017-05-10 11:15:00,40.2,40.23,40.2,40.21,9028.0,32.6432,32.6676,32.6432,32.6513,9028.0
2017-05-10 11:20:00,40.21,40.29,40.2,40.29,20565.0,32.6513,32.7163,32.6432,32.7163,20565.0
2017-05-10 11:25:00,40.29,40.29,40.25,40.26,35429.0,32.7163,32.7163,32.6838,32.6919,35429.0
2017-05-10 11:30:00,40.26,40.27,40.22,40.24,24160.0,32.6919,32.7,32.6594,32.6757,24160.0
2017-05-10 11:35:00,40.24,40.29,40.24,40.28,14962.0,32.6757,32.7163,32.6757,32.7082,14962.0
2017-05-10 11:40:00,40.27,40.28,40.26,40.27,10119.0,32.7,32.7082,32.6919,32.7,10119.0
2017-05-10 11:45:00,40.27,40.28,40.22,40.23,8697.0,32.7,32.7082,32.6594,32.6676,8697.0
2017-05-10 11:50:00,40.23,40.24,40.22,40.24,6713.0,32.6676,32.6757,32.6594,32.6757,6713.0
2017-05-10 11:55:00,40.24,40.27,40.24,40.27,17305.0,32.6757,32.7,32.6757,32.7,17305.0
2017-05-10 12:00:00,40.27,40.28,40.2,40.22,46521.0,32.7,32.7082,32.6432,32.6594,46521.0
2017-05-10 12:05:00,40.22,40.22,40.18,40.21,13281.0,32.6594,32.6594,32.627,32.6513,13281.0
2017-05-10 12:10:00,40.21,40.23,40.21,40.22,13355.0,32.6513,32.6676,32.6513,32.6594,13355.0
2017-05-10 12:15:00,40.22,40.28,40.22,40.28,13479.0,32.6594,32.7082,32.6594,32.7082,13479.0
2017-05-10 12:20:00,40.29,40.3,40.28,40.29,9315.0,32.7163,32.7244,32.7082,32.7163,9315.0
2017-05-10 12:25:00,40.3,40.32,40.28,40.31,18102.0,32.7244,32.7406,32.7082,32.7325,18102.0
2017-05-10 12:30:00,40.32,40.37,40.31,40.36,25680.0,32.7406,32.7812,32.7325,32.7731,25680.0
2017-05-10 12:35:00,40.37,40.38,40.36,40.37,19864.0,32.7812,32.7894,32.7731,32.7812,19864.0
2017-05-10 12:40:00,40.38,40.39,40.37,40.39,33228.0,32.7894,32.7975,32.7812,32.7975,33228.0
2017-05-10 12:45:00,40.39,40.41,40.38,40.41,24963.0,32.7975,32.8137,32.7894,32.8137,24963.0
2017-05-10 12:50:00,40.4,40.41,40.39,40.4,8901.0,32.8056,32.8137,32.7975,32.8056,8901.0
2017-05-10 12:55:00,40.4,40.44,40.39,40.44,20790.0,32.8056,32.8381,32.7975,32.8381,20790.0
2017-05-10 13:00:00,40.44,40.46,40.43,40.45,17886.0,32.8381,32.8543,32.83,32.8462,17886.0
2017-05-10 13:05:00,40.46,40.47,40.43,40.46,17931.0,32.8543,32.8624,32.83,32.8543,17931.0
2017-05-10 13:10:00,40.46,40.46,40.42,40.42,11666.0,32.8543,32.8543,32.8218,32.8218,11666.0
2017-05-10 13:15:00,40.42,40.42,40.37,40.37,17041.0,32.8218,32.8218,32.7812,32.7812,17041.0
2017-05-10 13:20:00,40.37,40.4,40.36,40.39,14804.0,32.7812,32.8056,32.7731,32.7975,14804.0
2017-05-10 13:25:00,40.39,40.41,40.39,40.41,4600.0,32.7975,32.8137,32.7975,32.8137,4600.0
2017-05-10 13:30:00,40.41,40.45,40.41,40.44,23423.0,32.8137,32.8462,32.8137,32.8381,23423.0
2017-05-10 13:35:00,40.43,40.43,40.39,40.41,18298.0,32.83,32.83,32.7975,32.8137,18298.0
2017-05-10 13:40:00,40.41,40.41,40.4,40.41,7495.0,32.8137,32.8137,32.8056,32.8137,7495.0
2017-05-10 13:45:00,40.41,40.44,40.4,40.44,18755.0,32.8137,32.8381,32.8056,32.8381,18755.0
2017-05-10 13:50:00,40.44,40.45,40.44,40.44,12398.0,32.8381,32.8462,32.8381,32.8381,12398.0
2017-05-10 13:55:00,40.44,40.46,40.43,40.44,13174.0,32.8381,32.8543,32.83,32.8381,13174.0
2017-05-10 14:00:00,40.44,40.44,40.41,40.41,19602.0,32.8381,32.8381,32.8137,32.8137,19602.0
2017-05-10 14:05:00,40.41,40.45,40.41,40.45,25849.0,32.8137,32.8462,32.8137,32.8462,25849.0
2017-05-10 14:10:00,40.45,40.47,40.44,40.47,22629.0,32.8462,32.8624,32.8381,32.8624,22629.0
2017-05-10 14:15:00,40.47,40.47,40.45,40.47,9294.0,32.8624,32.8624,32.8462,32.8624,9294.0
2017-05-10 14:20:00,40.46,40.47,40.42,40.42,14562.0,32.8543,32.8624,32.8218,32.8218,14562.0
2017-05-10 14:25:00,40.43,40.43,40.39,40.4,21780.0,32.83,32.83,32.7975,32.8056,21780.0
2017-05-10 14:30:00,40.4,40.43,40.4,40.43,19906.0,32.8056,32.83,32.8056,32.83,19906.0
2017-05-10 14:35:00,40.42,40.44,40.42,40.44,17034.0,32.8218,32.8381,32.8218,32.8381,17034.0
2017-05-10 14:40:00,40.44,40.44,40.41,40.43,21955.0,32.8381,32.8381,32.8137,32.83,21955.0
2017-05-10 14:45:00,40.44,40.47,40.42,40.47,20214.0,32.8381,32.8624,32.8218,32.8624,20214.0
2017-05-10 14:50:00,40.47,40.5,40.46,40.49,30944.0,32.8624,32.8868,32.8543,32.8787,30944.0
2017-05-10 14:55:00,40.49,40.51,40.48,40.51,24315.0,32.8787,32.8949,32.8706,32.8949,24315.0
2017-05-10 15:00:00,40.5,40.53,40.5,40.52,29780.0,32.8868,32.9112,32.8868,32.903,29780.0
2017-05-10 15:05:00,40.52,40.55,40.52,40.54,15229.0,32.903,32.9274,32.903,32.9193,15229.0
2017-05-10 15:10:00,40.55,40.55,40.49,40.5,19939.0,32.9274,32.9274,32.8787,32.8868,19939.0
2017-05-10 15:15:00,40.49,40.49,40.43,40.43,25319.0,32.8787,32.8787,32.83,32.83,25319.0
2017-05-10 15:20:00,40.43,40.43,40.36,40.36,21560.0,32.83,32.83,32.7731,32.7731,21560.0
2017-05-10 15:25:00,40.37,40.37,40.34,40.36,23462.0,32.7812,32.7812,32.7569,32.7731,23462.0
2017-05-10 15:30:00,40.36,40.36,40.32,40.33,31466.0,32.7731,32.7731,32.7406,32.7488,31466.0
2017-05-10 15:35:00,40.33,40.34,40.28,40.32,38008.0,32.7488,32.7569,32.7082,32.7406,38008.0
2017-05-10 15:40:00,40.32,40.33,40.31,40.33,34359.0,32.7406,32.7488,32.7325,32.7488,34359.0
2017-05-10 15:45:00,40.33,40.36,40.32,40.36,32961.0,32.7488,32.7731,32.7406,32.7731,32961.0
2017-05-10 15:50:00,40.36,40.4,40.35,40.4,90967.0,32.7731,32.8056,32.765,32.8056,90967.0
2017-05-10 15:55:00,40.4,40.44,40.39,40.43,273081.0,32.8056,32.8381,32.7975,32.83,273081.0
2017-05-11 09:30:00,40.34,40.43,40.18,40.21,19867.0,32.7569,32.83,32.627,32.6513,19867.0
2017-05-11 09:35:00,40.2,40.3,40.16,40.17,12068.0,32.6432,32.7244,32.6107,32.6188,12068.0
2017-05-11 09:40:00,40.17,40.25,40.13,40.17,11666.0,32.6188,32.6838,32.5863,32.6188,11666.0
2017-05-11 09:45:00,40.15,40.17,40.04,40.04,17550.0,32.6026,32.6188,32.5133,32.5133,17550.0
2017-05-11 09:50:00,40.05,40.07,40.0,40.02,17353.0,32.5214,32.5376,32.4808,32.497,17353.0
2017-05-11 09:55:00,40.01,40.01,39.95,39.99,20666.0,32.4889,32.4889,32.4402,32.4727,20666.0
2017-05-11 10:00:00,39.98,39.99,39.93,39.94,8400.0,32.4645,32.4727,32.4239,32.4321,8400.0
2017-05-11 10:05:00,39.93,40.0,39.91,39.98,8677.0,32.4239,32.4808,32.4077,32.4645,8677.0
2017-05-11 10:10:00,39.98,39.99,39.93,39.93,8084.0,32.4645,32.4727,32.4239,32.4239,8084.0
2017-05-11 10:15:00,39.93,39.96,39.91,39.91,9900.0,32.4239,32.4483,32.4077,32.4077,9900.0
2017-05-11 10:20:00,39.9,39.95,39.87,39.9,21695.0,32.3996,32.4402,32.3752,32.3996,21695.0
2017-05-11 10:25:00,39.9,39.99,39.88,39.98,12704.0,32.3996,32.4727,32.3833,32.4645,12704.0
2017-05-11 10:30:00,39.99,39.99,39.89,39.97,18502.0,32.4727,32.4727,32.3915,32.4564,18502.0
2017-05-11 10:35:00,39.97,39.99,39.9,39.93,16738.0,32.4564,32.4727,32.3996,32.4239,16738.0
2017-05-11 10:40:00,39.93,40.01,39.93,40.01,17232.0,32.4239,32.4889,32.4239,32.4889,17232.0
2017-05-11 10:45:00,40.01,40.03,39.97,39.98,42745.0,32.4889,32.5051,32.4564,32.4645,42745.0
2017-05-11 10:50:00,39.99,39.99,39.94,39.96,12000.0,32.4727,32.4727,32.4321,32.4483,12000.0
2017-05-11 10:55:00,39.97,40.0,39.95,40.0,13597.0,32.4564,32.4808,32.4402,32.4808,13597.0
2017-05-11 11:00:00,39.99,40.0,39.96,39.97,14710.0,32.4727,32.4808,32.4483,32.4564,14710.0
2017-05-11 11:05:00,39.98,40.0,39.97,40.0,14542.0,32.4645,32.4808,32.4564,32.4808,14542.0
2017-05-11 11:10:00,40.01,40.01,39.96,39.97,15544.0,32.4889,32.4889,32.4483,32.4564,15544.0
2017-05-11 11:15:00,39.96,40.01,39.95,39.99,20696.0,32.4483,32.4889,32.4402,32.4727,20696.0
2017-05-11 11:20:00,40.0,40.02,39.97,39.97,61629.0,32.4808,32.497,32.4564,32.4564,61629.0
2017-05-11 11:25:00,39.98,40.0,39.93,39.93,18112.0,32.4645,32.4808,32.4239,32.4239,18112.0
2017-05-11 11:30:00,39.93,39.96,39.91,39.93,11848.0,32.4239,32.4483,32.4077,32.4239,11848.0
2017-05-11 11:35:00,39.92,39.94,39.84,39.84,15054.0,32.4158,32.4321,32.3509,32.3509,15054.0
2017-05-11 11:40:00,39.83,39.87,39.82,39.83,11194.0,32.3427,32.3752,32.3346,32.3427,11194.0
2017-05-11 11:45:00,39.82,39.82,39.79,39.82,11465.0,32.3346,32.3346,32.3103,32.3346,11465.0
2017-05-11 11:50:00,39.83,39.83,39.8,39.82,9718.0,32.3427,32.3427,32.3184,32.3346,9718.0
2017-05-11 11:55:00,39.82,39.86,39.81,39.86,7842.0,32.3346,32.3671,32.3265,32.3671,7842.0
2017-05-11 12:00:00,39.86,39.86,39.8,39.81,7372.0,32.3671,32.3671,32.3184,32.3265,7372.0
2017-05-11 12:05:00,39.81,39.86,39.81,39.85,6797.0,32.3265,32.3671,32.3265,32.359,6797.0
2017-05-11 12:10:00,39.85,39.89,39.84,39.89,12608.0,32.359,32.3915,32.3509,32.3915,12608.0
2017-05-11 12:15:00,39.9,39.93,39.9,39.91,12222.0,32.3996,32.4239,32.3996,32.4077,12222.0
2017-05-11 12:20:00,39.91,39.93,39.89,39.93,9400.0,32.4077,32.4239,32.3915,32.4239,9400.0
2017-05-11 12:25:00,39.93,39.93,39.89,39.91,6405.0,32.4239,32.4239,32.3915,32.4077,6405.0
2017-05-11 12:30:00,39.9,39.92,39.89,39.91,6896.0,32.3996,32.4158,32.3915,32.4077,6896.0
2017-05-11 12:35:00,39.91,39.94,39.89,39.91,23075.0,32.4077,32.4321,32.3915,32.4077,23075.0
2017-05-11 12:40:00,39.92,39.95,39.92,39.93,6700.0,32.4158,32.4402,32.4158,32.4239,6700.0
2017-05-11 12:45:00,39.93,39.94,39.92,39.93,4100.0,32.4239,32.4321,32.4158,32.4239,4100.0
2017-05-11 12:50:00,39.92,39.92,39.88,39.89,9021.0,32.4158,32.4158,32.3833,32.3915,9021.0
2017-05-11 12:55:00,39.89,39.89,39.87,39.87,4899.0,32.3915,32.3915,32.3752,32.3752,4899.0
2017-05-11 13:00:00,39.87,39.91,39.86,39.9,8800.0,32.3752,32.4077,32.3671,32.3996,8800.0
2017-05-11 13:05:00,39.91,39.92,39.87,39.88,11768.0,32.4077,32.4158,32.3752,32.3833,11768.0
2017-05-11 13:10:00,39.86,39.87,39.86,39.86,2900.0,32.3671,32.3752,32.3671,32.3671,2900.0
2017-05-11 13:15:00,39.86,39.89,39.86,39.89,14003.0,32.3671,32.3915,32.3671,32.3915,14003.0
2017-05-11 13:20:00,39.9,39.9,39.85,39.87,8860.0,32.3996,32.3996,32.359,32.3752,8860.0
2017-05-11 13:25:00,39.86,39.86,39.83,39.83,9061.0,32.3671,32.3671,32.3427,32.3427,9061.0
2017-05-11 13:30:00,39.83,39.86,39.83,39.86,11408.0,32.3427,32.3671,32.3427,32.3671,11408.0
2017-05-11 13:35:00,39.86,39.86,39.82,39.84,13634.0,32.3671,32.3671,32.3346,32.3509,13634.0
2017-05-11 13:40:00,39.83,39.88,39.83,39.88,10542.0,32.3427,32.3833,32.3427,32.3833,10542.0
2017-05-11 13:45:00,39.87,39.89,39.86,39.89,8203.0,32.3752,32.3915,32.3671,32.3915,8203.0
2017-05-11 13:50:00,39.88,39.9,39.87,39.9,8032.0,32.3833,32.3996,32.3752,32.3996,8032.0
2017-05-11 13:55:00,39.9,39.93,39.89,39.93,6837.0,32.3996,32.4239,32.3915,32.4239,6837.0
2017-05-11 14:00:00,39.92,39.92,39.88,39.88,10542.0,32.4158,32.4158,32.3833,32.3833,10542.0
2017-05-11 14:05:00,39.89,39.9,39.85,39.88,13874.0,32.3915,32.3996,32.359,32.3833,13874.0
2017-05-11 14:10:00,39.87,39.87,39.83,39.86,14639.0,32.3752,32.3752,32.3427,32.3671,14639.0
2017-05-11 14:15:00,39.86,39.9,39.84,39.9,17604.0,32.3671,32.3996,32.3509,32.3996,17604.0
2017-05-11 14:20:00,39.91,39.94,39.88,39.92,13308.0,32.4077,32.4321,32.3833,32.4158,13308.0
2017-05-11 14:25:00,39.93,39.94,39.92,39.93,7265.0,32.4239,32.4321,32.4158,32.4239,7265.0
2017-05-11 14:30:00,39.93,39.93,39.87,39.88,13163.0,32.4239,32.4239,32.3752,32.3833,13163.0
2017-05-11 14:35:00,39.87,39.88,39.84,39.85,14100.0,32.3752,32.3833,32.3509,32.359,14100.0
2017-05-11 14:40:00,39.86,39.89,39.86,39.88,8011.0,32.3671,32.3915,32.3671,32.3833,8011.0
2017-05-11 14:45:00,39.88,39.88,39.84,39.86,14404.0,32.3833,32.3833,32.3509,32.3671,14404.0
2017-05-11 14:50:00,39.85,39.85,39.81,39.83,13059.0,32.359,32.359,32.3265,32.3427,13059.0
2017-05-11 14:55:00,39.82,39.86,39.81,39.86,15319.0,32.3346,32.3671,32.3265,32.3671,15319.0
2017-05-11 15:00:00,39.86,39.87,39.83,39.83,12570.0,32.3671,32.3752,32.3427,32.3427,12570.0
2017-05-11 15:05:00,39.83,39.92,39.83,39.91,35067.0,32.3427,32.4158,32.3427,32.4077,35067.0
2017-05-11 15:10:00,39.9,39.96,39.9,39.96,15700.0,32.3996,32.4483,32.3996,32.4483,15700.0
2017-05-11 15:15:00,39.97,39.98,39.9,39.95,45081.0,32.4564,32.4645,32.3996,32.4402,45081.0
2017-05-11 15:20:00,39.95,39.95,39.89,39.94,30091.0,32.4402,32.4402,32.3915,32.4321,30091.0
2017-05-11 15:25:00,39.94,39.95,39.9,39.93,55960.0,32.4321,32.4402,32.3996,32.4239,55960.0
2017-05-11 15:30:00,39.93,39.95,39.9,39.95,35112.0,32.4239,32.4402,32.3996,32.4402,35112.0
2017-05-11 15:35:00,39.95,40.0,39.95,39.96,42251.0,32.4402,32.4808,32.4402,32.4483,42251.0
2017-05-11 15:40:00,39.96,40.0,39.93,39.98,57938.0,32.4483,32.4808,32.4239,32.4645,57938.0
2017-05-11 15:45:00,39.99,40.0,39.97,39.98,37210.0,32.4727,32.4808,32.4564,32.4645,37210.0
2017-05-11 15:50:00,39.98,40.02,39.98,40.01,121818.0,32.4645,32.497,32.4645,32.4889,121818.0
2017-05-11 15:55:00,40.0,40.06,39.99,40.05,293346.0,32.4808,32.5295,32.4727,32.5214,293346.0
2017-05-12 09:30:00,39.98,40.05,39.93,39.94,21454.0,32.4645,32.5214,32.4239,32.4321,21454.0
2017-05-12 09:35:00,39.94,39.94,39.83,39.86,21339.0,32.4321,32.4321,32.3427,32.3671,21339.0
2017-05-12 09:40:00,39.86,39.87,39.78,39.83,23277.0,32.3671,32.3752,32.3021,32.3427,23277.0
2017-05-12 09:45:00,39.83,39.97,39.83,39.96,24778.0,32.3427,32.4564,32.3427,32.4483,24778.0
2017-05-12 09:50:00,39.96,39.99,39.89,39.94,9540.0,32.4483,32.4727,32.3915,32.4321,9540.0
2017-05-12 09:55:00,39.94,39.94,39.86,39.87,17100.0,32.4321,32.4321,32.3671,32.3752,17100.0
2017-05-12 10:00:00,39.86,39.91,39.83,39.9,24923.0,32.3671,32.4077,32.3427,32.3996,24923.0
2017-05-12 10:05:00,39.91,39.92,39.89,39.9,29652.0,32.4077,32.4158,32.3915,32.3996,29652.0
2017-05-12 10:10:00,39.9,39.99,39.9,39.98,18350.0,32.3996,32.4727,32.3996,32.4645,18350.0
2017-05-12 10:15:00,39.98,40.0,39.94,39.94,11145.0,32.4645,32.4808,32.4321,32.4321,11145.0
2017-05-12 10:20:00,39.95,40.04,39.94,39.98,10960.0,32.4402,32.5133,32.4321,32.4645,10960.0
2017-05-12 10:25:00,39.98,39.99,39.89,39.9,15910.0,32.4645,32.4727,32.3915,32.3996,15910.0
2017-05-12 10:30:00,39.9,39.92,39.87,39.89,9942.0,32.3996,32.4158,32.3752,32.3915,9942.0
2017-05-12 10:35:00,39.89,39.95,39.89,39.95,9837.0,32.3915,32.4402,32.3915,32.4402,9837.0
2017-05-12 10:40:00,39.94,39.94,39.89,39.9,7900.0,32.4321,32.4321,32.3915,32.3996,7900.0
2017-05-12 10:45:00,39.89,39.93,39.88,39.93,13800.0,32.3915,32.4239,32.3833,32.4239,13800.0
2017-05-12 10:50:00,39.93,39.94,39.88,39.91,11577.0,32.4239,32.4321,32.3833,32.4077,11577.0
2017-05-12 10:55:00,39.9,39.91,39.89,39.91,9103.0,32.3996,32.4077,32.3915,32.4077,9103.0
2017-05-12 11:00:00,39.91,39.92,39.89,39.9,8900.0,32.4077,32.4158,32.3915,32.3996,8900.0
2017-05-12 11:05:00,39.91,39.98,39.91,39.98,9144.0,32.4077,32.4645,32.4077,32.4645,9144.0
2017-05-12 11:10:00,39.97,39.98,39.96,39.96,8559.0,32.4564,32.4645,32.4483,32.4483,8559.0
2017-05-12 11:15:00,39.95,39.95,39.91,39.93,14425.0,32.4402,32.4402,32.4077,32.4239,14425.0
2017-05-12 11:20:00,39.93,39.95,39.91,39.91,6249.0,32.4239,32.4402,32.4077,32.4077,6249.0
2017-05-12 11:25:00,39.91,39.93,39.9,39.93,5600.0,32.4077,32.4239,32.3996,32.4239,5600.0
2017-05-12 11:30:00,39.93,39.96,39.92,39.95,8871.0,32.4239,32.4483,32.4158,32.4402,8871.0
2017-05-12 11:35:00,39.96,39.96,39.93,39.95,5943.0,32.4483,32.4483,32.4239,32.4402,5943.0
2017-05-12 11:40:00,39.95,39.96,39.91,39.91,8328.0,32.4402,32.4483,32.4077,32.4077,8328.0
2017-05-12 11:45:00,39.92,39.94,39.91,39.91,6157.0,32.4158,32.4321,32.4077,32.4077,6157.0
2017-05-12 11:50:00,39.92,39.95,39.9,39.94,9210.0,32.4158,32.4402,32.3996,32.4321,9210.0
2017-05-12 11:55:00,39.94,39.96,39.93,39.94,7766.0,32.4321,32.4483,32.4239,32.4321,7766.0
2017-05-12 12:00:00,39.94,39.95,39.91,39.92,12576.0,32.4321,32.4402,32.4077,32.4158,12576.0
2017-05-12 12:05:00,39.92,39.93,39.91,39.92,6414.0,32.4158,32.4239,32.4077,32.4158,6414.0
2017-05-12 12:10:00,39.92,39.93,39.88,39.91,6398.0,32.4158,32.4239,32.3833,32.4077,6398.0
2017-05-12 12:15:00,39.91,39.91,39.89,39.91,4000.0,32.4077,32.4077,32.3915,32.4077,4000.0
2017-05-12 12:20:00,39.9,39.9,39.89,39.89,2950.0,32.3996,32.3996,32.3915,32.3915,2950.0
2017-05-12 12:25:00,39.89,39.91,39.88,39.9,44642.0,32.3915,32.4077,32.3833,32.3996,44642.0
2017-05-12 12:30:00,39.9,39.94,39.89,39.93,6191.0,32.3996,32.4321,32.3915,32.4239,6191.0
2017-05-12 12:35:00,39.93,39.94,39.9,39.91,9900.0,32.4239,32.4321,32.3996,32.4077,9900.0
2017-05-12 12:40:00,39.9,39.93,39.89,39.92,5292.0,32.3996,32.4239,32.3915,32.4158,5292.0
2017-05-12 12:45:00,39.92,39.94,39.91,39.92,5000.0,32.4158,32.4321,32.4077,32.4158,5000.0
2017-05-12 12:50:00,39.93,39.93,39.9,39.9,12356.0,32.4239,32.4239,32.3996,32.3996,12356.0
2017-05-12 12:55:00,39.9,39.9,39.87,39.9,9397.0,32.3996,32.3996,32.3752,32.3996,9397.0
2017-05-12 13:00:00,39.9,39.9,39.87,39.87,4012.0,32.3996,32.3996,32.3752,32.3752,4012.0
2017-05-12 13:05:00,39.87,39.88,39.84,39.85,11972.0,32.3752,32.3833,32.3509,32.359,11972.0
2017-05-12 13:10:00,39.85,39.85,39.83,39.83,3900.0,32.359,32.359,32.3427,32.3427,3900.0
2017-05-12 13:15:00,39.83,39.85,39.82,39.85,11708.0,32.3427,32.359,32.3346,32.359,11708.0
2017-05-12 13:20:00,39.84,39.84,39.83,39.84,6985.0,32.3509,32.3509,32.3427,32.3509,6985.0
2017-05-12 13:25:00,39.85,39.86,39.84,39.85,8219.0,32.359,32.3671,32.3509,32.359,8219.0
2017-05-12 13:30:00,39.86,39.86,39.83,39.84,4121.0,32.3671,32.3671,32.3427,32.3509,4121.0
2017-05-12 13:35:00,39.84,39.84,39.81,39.83,12414.0,32.3509,32.3509,32.3265,32.3427,12414.0
2017-05-12 13:40:00,39.83,39.84,39.82,39.84,10673.0,32.3427,32.3509,32.3346,32.3509,10673.0
2017-05-12 13:45:00,39.84,39.84,39.8,39.82,7557.0,32.3509,32.3509,32.3184,32.3346,7557.0
2017-05-12 13:50:00,39.82,39.86,39.81,39.85,6219.0,32.3346,32.3671,32.3265,32.359,6219.0
2017-05-12 13:55:00,39.84,39.86,39.84,39.86,2400.0,32.3509,32.3671,32.3509,32.3671,2400.0
2017-05-12 14:00:00,39.86,39.86,39.83,39.85,10539.0,32.3671,32.3671,32.3427,32.359,10539.0
2017-05-12 14:05:00,39.84,39.85,39.82,39.83,12615.0,32.3509,32.359,32.3346,32.3427,12615.0
2017-05-12 14:10:00,39.82,39.84,39.82,39.84,3891.0,32.3346,32.3509,32.3346,32.3509,3891.0
2017-05-12 14:15:00,39.84,39.85,39.83,39.83,6285.0,32.3509,32.359,32.3427,32.3427,6285.0
2017-05-12 14:20:00,39.83,39.83,39.81,39.82,5100.0,32.3427,32.3427,32.3265,32.3346,5100.0
2017-05-12 14:25:00,39.83,39.83,39.81,39.82,3400.0,32.3427,32.3427,32.3265,32.3346,3400.0
2017-05-12 14:30:00,39.82,39.84,39.81,39.84,7005.0,32.3346,32.3509,32.3265,32.3509,7005.0
2017-05-12 14:35:00,39.84,39.84,39.83,39.84,1100.0,32.3509,32.3509,32.3427,32.3509,1100.0
2017-05-12 14:40:00,39.84,39.84,39.82,39.84,19752.0,32.3509,32.3509,32.3346,32.3509,19752.0
2017-05-12 14:45:00,39.83,39.84,39.82,39.82,10200.0,32.3427,32.3509,32.3346,32.3346,10200.0
2017-05-12 14:50:00,39.83,39.84,39.81,39.83,10777.0,32.3427,32.3509,32.3265,32.3427,10777.0
2017-05-12 14:55:00,39.82,39.83,39.81,39.82,11600.0,32.3346,32.3427,32.3265,32.3346,11600.0
2017-05-12 15:00:00,39.82,39.83,39.81,39.82,16046.0,32.3346,32.3427,32.3265,32.3346,16046.0
2017-05-12 15:05:00,39.81,39.82,39.79,39.81,7200.0,32.3265,32.3346,32.3103,32.3265,7200.0
2017-05-12 15:10:00,39.82,39.82,39.8,39.82,12711.0,32.3346,32.3346,32.3184,32.3346,12711.0
2017-05-12 15:15:00,39.82,39.83,39.77,39.8,27866.0,32.3346,32.3427,32.294,32.3184,27866.0
2017-05-12 15:20:00,39.81,39.82,39.79,39.79,8691.0,32.3265,32.3346,32.3103,32.3103,8691.0
2017-05-12 15:25:00,39.79,39.81,39.77,39.77,18187.0,32.3103,32.3265,32.294,32.294,18187.0
2017-05-12 15:30:00,39.77,39.78,39.75,39.77,21803.0,32.294,32.3021,32.2778,32.294,21803.0
2017-05-12 15:35:00,39.76,39.78,39.76,39.77,15036.0,32.2859,32.3021,32.2859,32.294,15036.0
2017-05-12 15:40:00,39.77,39.78,39.76,39.76,29584.0,32.294,32.3021,32.2859,32.2859,29584.0
2017-05-12 15:45:00,39.76,39.78,39.74,39.77,22129.0,32.2859,32.3021,32.2697,32.294,22129.0
2017-05-12 15:50:00,39.77,39.78,39.75,39.76,43642.0,32.294,32.3021,32.2778,32.2859,43642.0
2017-05-12 15:55:00,39.76,39.78,39.74,39.74,156618.0,32.2859,32.3021,32.2697,32.2697,156618.0
2017-05-15 09:30:00,40.01,40.5,40.01,40.26,44222.0,32.4889,32.8868,32.4889,32.6919,44222.0
2017-05-15 09:35:00,40.26,40.35,40.24,40.26,14262.0,32.6919,32.765,32.6757,32.6919,14262.0
2017-05-15 09:40:00,40.25,40.25,40.19,40.2,8457.0,32.6838,32.6838,32.6351,32.6432,8457.0
2017-05-15 09:45:00,40.2,40.41,40.2,40.41,23653.0,32.6432,32.8137,32.6432,32.8137,23653.0
2017-05-15 09:50:00,40.42,40.64,40.41,40.58,44923.0,32.8218,33.0005,32.8137,32.9518,44923.0
2017-05-15 09:55:00,40.59,40.73,40.59,40.73,30122.0,32.9599,33.0736,32.9599,33.0736,30122.0
2017-05-15 10:00:00,40.73,40.83,40.7,40.83,49872.0,33.0736,33.1548,33.0492,33.1548,49872.0
2017-05-15 10:05:00,40.82,40.83,40.76,40.82,25212.0,33.1466,33.1548,33.0979,33.1466,25212.0
2017-05-15 10:10:00,40.82,40.82,40.7,40.76,18518.0,33.1466,33.1466,33.0492,33.0979,18518.0
2017-05-15 10:15:00,40.77,40.8,40.76,40.79,12439.0,33.106,33.1304,33.0979,33.1223,12439.0
2017-05-15 10:20:00,40.79,40.84,40.78,40.8,15218.0,33.1223,33.1629,33.1142,33.1304,15218.0
2017-05-15 10:25:00,40.79,40.8,40.73,40.73,14769.0,33.1223,33.1304,33.0736,33.0736,14769.0
2017-05-15 10:30:00,40.74,40.75,40.68,40.71,13863.0,33.0817,33.0898,33.033,33.0573,13863.0
2017-05-15 10:35:00,40.7,40.71,40.65,40.71,11410.0,33.0492,33.0573,33.0086,33.0573,11410.0
2017-05-15 10:40:00,40.71,40.77,40.71,40.77,20827.0,33.0573,33.106,33.0573,33.106,20827.0
2017-05-15 10:45:00,40.76,40.77,40.7,40.73,10387.0,33.0979,33.106,33.0492,33.0736,10387.0
2017-05-15 10:50:00,40.72,40.79,40.71,40.77,11491.0,33.0654,33.1223,33.0573,33.106,11491.0
2017-05-15 10:55:00,40.77,40.77,40.74,40.76,13434.0,33.106,33.106,33.0817,33.0979,13434.0
2017-05-15 11:00:00,40.76,40.79,40.76,40.79,10676.0,33.0979,33.1223,33.0979,33.1223,10676.0
2017-05-15 11:05:00,40.79,40.87,40.78,40.86,30784.0,33.1223,33.1872,33.1142,33.1791,30784.0
2017-05-15 11:10:00,40.86,40.87,40.84,40.84,13533.0,33.1791,33.1872,33.1629,33.1629,13533.0
2017-05-15 11:15:00,40.84,40.87,40.84,40.86,11397.0,33.1629,33.1872,33.1629,33.1791,11397.0
2017-05-15 11:20:00,40.86,40.92,40.86,40.9,31715.0,33.1791,33.2278,33.1791,33.2116,31715.0
2017-05-15 11:25:00,40.9,41.04,40.89,41.03,53913.0,33.2116,33.3253,33.2035,33.3172,53913.0
2017-05-15 11:30:00,41.03,41.05,41.01,41.02,18858.0,33.3172,33.3334,33.3009,33.309,18858.0
2017-05-15 11:35:00,41.02,41.02,40.97,40.98,63767.0,33.309,33.309,33.2684,33.2766,63767.0
2017-05-15 11:40:00,40.99,40.99,40.88,40.88,19740.0,33.2847,33.2847,33.1954,33.1954,19740.0
2017-05-15 11:45:00,40.88,40.97,40.88,40.94,24967.0,33.1954,33.2684,33.1954,33.2441,24967.0
2017-05-15 11:50:00,40.95,40.97,40.91,40.97,18591.0,33.2522,33.2684,33.2197,33.2684,18591.0
2017-05-15 11:55:00,40.96,41.05,40.95,41.05,25408.0,33.2603,33.3334,33.2522,33.3334,25408.0
2017-05-15 12:00:00,41.04,41.12,41.04,41.09,50542.0,33.3253,33.3902,33.3253,33.3659,50542.0
2017-05-15 12:05:00,41.1,41.13,41.08,41.12,15866.0,33.374,33.3984,33.3578,33.3902,15866.0
2017-05-15 12:10:00,41.12,41.13,41.1,41.11,13955.0,33.3902,33.3984,33.374,33.3821,13955.0
2017-05-15 12:15:00,41.12,41.13,41.09,41.1,32263.0,33.3902,33.3984,33.3659,33.374,32263.0
2017-05-15 12:20:00,41.1,41.15,41.1,41.14,26584.0,33.374,33.4146,33.374,33.4065,26584.0
2017-05-15 12:25:00,41.14,41.16,41.11,41.11,17387.0,33.4065,33.4227,33.3821,33.3821,17387.0
2017-05-15 12:30:00,41.11,41.12,41.09,41.12,14568.0,33.3821,33.3902,33.3659,33.3902,14568.0
2017-05-15 12:35:00,41.13,41.16,41.12,41.13,7842.0,33.3984,33.4227,33.3902,33.3984,7842.0
2017-05-15 12:40:00,41.13,41.13,41.09,41.09,16727.0,33.3984,33.3984,33.3659,33.3659,16727.0
2017-05-15 12:45:00,41.09,41.17,41.09,41.16,31069.0,33.3659,33.4309,33.3659,33.4227,31069.0
2017-05-15 12:50:00,41.17,41.19,41.16,41.16,15669.0,33.4309,33.4471,33.4227,33.4227,15669.0
2017-05-15 12:55:00,41.16,41.17,41.15,41.16,15277.0,33.4227,33.4309,33.4146,33.4227,15277.0
2017-05-15 13:00:00,41.15,41.2,41.15,41.15,16720.0,33.4146,33.4552,33.4146,33.4146,16720.0
2017-05-15 13:05:00,41.16,41.19,41.16,41.17,8375.0,33.4227,33.4471,33.4227,33.4309,8375.0
2017-05-15 13:10:00,41.17,41.21,41.17,41.21,14296.0,33.4309,33.4633,33.4309,33.4633,14296.0
2017-05-15 13:15:00,41.21,41.26,41.19,41.2,54775.0,33.4633,33.5039,33.4471,33.4552,54775.0
2017-05-15 13:20:00,41.19,41.2,41.16,41.16,20018.0,33.4471,33.4552,33.4227,33.4227,20018.0
2017-05-15 13:25:00,41.15,41.17,41.12,41.16,19091.0,33.4146,33.4309,33.3902,33.4227,19091.0
2017-05-15 13:30:00,41.16,41.21,41.15,41.21,14170.0,33.4227,33.4633,33.4146,33.4633,14170.0
2017-05-15 13:35:00,41.22,41.22,41.17,41.17,9281.0,33.4715,33.4715,33.4309,33.4309,9281.0
2017-05-15 13:40:00,41.16,41.18,41.15,41.18,11098.0,33.4227,33.439,33.4146,33.439,11098.0
2017-05-15 13:45:00,41.17,41.21,41.17,41.2,10750.0,33.4309,33.4633,33.4309,33.4552,10750.0
2017-05-15 13:50:00,41.21,41.22,41.19,41.22,5965.0,33.4633,33.4715,33.4471,33.4715,5965.0
2017-05-15 13:55:00,41.21,41.24,41.2,41.23,12779.0,33.4633,33.4877,33.4552,33.4796,12779.0
2017-05-15 14:00:00,41.23,41.33,41.23,41.32,38305.0,33.4796,33.5608,33.4796,33.5527,38305.0
2017-05-15 14:05:00,41.32,41.33,41.28,41.33,17114.0,33.5527,33.5608,33.5202,33.5608,17114.0
2017-05-15 14:10:00,41.33,41.33,41.29,41.3,56186.0,33.5608,33.5608,33.5283,33.5364,56186.0
2017-05-15 14:15:00,41.29,41.36,41.26,41.33,34185.0,33.5283,33.5851,33.5039,33.5608,34185.0
2017-05-15 14:20:00,41.33,41.35,41.3,41.3,43039.0,33.5608,33.577,33.5364,33.5364,43039.0
2017-05-15 14:25:00,41.31,41.31,41.22,41.25,22041.0,33.5445,33.5445,33.4715,33.4958,22041.0
2017-05-15 14:30:00,41.25,41.26,41.22,41.26,16557.0,33.4958,33.5039,33.4715,33.5039,16557.0
2017-05-15 14:35:00,41.26,41.26,41.22,41.24,9379.0,33.5039,33.5039,33.4715,33.4877,9379.0
2017-05-15 14:40:00,41.24,41.27,41.21,41.25,13522.0,33.4877,33.5121,33.4633,33.4958,13522.0
2017-05-15 14:45:00,41.24,41.3,41.22,41.29,94787.0,33.4877,33.5364,33.4715,33.5283,94787.0
2017-05-15 14:50:00,41.28,41.29,41.27,41.28,8632.0,33.5202,33.5283,33.5121,33.5202,8632.0
2017-05-15 14:55:00,41.29,41.31,41.28,41.3,16814.0,33.5283,33.5445,33.5202,33.5364,16814.0
2017-05-15 15:00:00,41.3,41.34,41.29,41.3,24852.0,33.5364,33.5689,33.5283,33.5364,24852.0
2017-05-15 15:05:00,41.3,41.31,41.28,41.29,14533.0,33.5364,33.5445,33.5202,33.5283,14533.0
2017-05-15 15:10:00,41.29,41.31,41.28,41.29,23739.0,33.5283,33.5445,33.5202,33.5283,23739.0
2017-05-15 15:15:00,41.3,41.32,41.28,41.32,29000.0,33.5364,33.5527,33.5202,33.5527,29000.0
2017-05-15 15:20:00,41.32,41.34,41.31,41.34,18576.0,33.5527,33.5689,33.5445,33.5689,18576.0
2017-05-15 15:25:00,41.34,41.36,41.31,41.34,50744.0,33.5689,33.5851,33.5445,33.5689,50744.0
2017-05-15 15:30:00,41.34,41.36,41.31,41.35,60123.0,33.5689,33.5851,33.5445,33.577,60123.0
2017-05-15 15:35:00,41.34,41.38,41.3,41.31,59390.0,33.5689,33.6014,33.5364,33.5445,59390.0
2017-05-15 15:40:00,41.31,41.35,41.31,41.34,54905.0,33.5445,33.577,33.5445,33.5689,54905.0
2017-05-15 15:45:00,41.34,41.4,41.34,41.39,73950.0,33.5689,33.6176,33.5689,33.6095,73950.0
2017-05-15 15:50:00,41.39,41.44,41.39,41.43,123418.0,33.6095,33.6501,33.6095,33.642,123418.0
2017-05-15 15:55:00,41.44,41.51,41.43,41.49,401252.0,33.6501,33.7069,33.642,33.6907,401252.0
2017-05-16 09:30:00,41.64,41.73,41.41,41.64,49157.0,33.8125,33.8856,33.6257,33.8125,49157.0
2017-05-16 09:35:00,41.63,41.64,41.54,41.55,18699.0,33.8044,33.8125,33.7313,33.7394,18699.0
2017-05-16 09:40:00,41.56,41.6,41.54,41.58,18876.0,33.7475,33.78,33.7313,33.7638,18876.0
2017-05-16 09:45:00,41.58,41.73,41.56,41.73,76606.0,33.7638,33.8856,33.7475,33.8856,76606.0
2017-05-16 09:50:00,41.73,41.8,41.71,41.79,39057.0,33.8856,33.9424,33.8693,33.9343,39057.0
2017-05-16 09:55:00,41.78,41.78,41.66,41.67,24460.0,33.9262,33.9262,33.8287,33.8369,24460.0
2017-05-16 10:00:00,41.66,41.68,41.62,41.62,20369.0,33.8287,33.845,33.7963,33.7963,20369.0
2017-05-16 10:05:00,41.63,41.64,41.6,41.62,19142.0,33.8044,33.8125,33.78,33.7963,19142.0
2017-05-16 10:10:00,41.62,41.69,41.59,41.68,27186.0,33.7963,33.8531,33.7719,33.845,27186.0
2017-05-16 10:15:00,41.68,41.71,41.64,41.66,25344.0,33.845,33.8693,33.8125,33.8287,25344.0
2017-05-16 10:20:00,41.65,41.67,41.46,41.47,48758.0,33.8206,33.8369,33.6663,33.6745,48758.0
2017-05-16 10:25:00,41.47,41.54,41.47,41.53,67836.0,33.6745,33.7313,33.6745,33.7232,67836.0
2017-05-16 10:30:00,41.54,41.56,41.5,41.52,31718.0,33.7313,33.7475,33.6988,33.7151,31718.0
2017-05-16 10:35:00,41.52,41.52,41.45,41.46,26985.0,33.7151,33.7151,33.6582,33.6663,26985.0
2017-05-16 10:40:00,41.46,41.46,41.38,41.43,34025.0,33.6663,33.6663,33.6014,33.642,34025.0
2017-05-16 10:45:00,41.43,41.51,41.42,41.48,36281.0,33.642,33.7069,33.6339,33.6826,36281.0
2017-05-16 10:50:00,41.48,41.52,41.46,41.5,28934.0,33.6826,33.7151,33.6663,33.6988,28934.0
2017-05-16 10:55:00,41.5,41.5,41.4,41.43,52944.0,33.6988,33.6988,33.6176,33.642,52944.0
2017-05-16 11:00:00,41.44,41.49,41.4,41.48,44782.0,33.6501,33.6907,33.6176,33.6826,44782.0
2017-05-16 11:05:00,41.48,41.49,41.42,41.42,32568.0,33.6826,33.6907,33.6339,33.6339,32568.0
2017-05-16 11:10:00,41.42,41.51,41.42,41.51,40259.0,33.6339,33.7069,33.6339,33.7069,40259.0
2017-05-16 11:15:00,41.5,41.56,41.49,41.54,33256.0,33.6988,33.7475,33.6907,33.7313,33256.0
2017-05-16 11:20:00,41.54,41.6,41.52,41.6,35738.0,33.7313,33.78,33.7151,33.78,35738.0
2017-05-16 11:25:00,41.59,41.6,41.54,41.55,34215.0,33.7719,33.78,33.7313,33.7394,34215.0
2017-05-16 11:30:00,41.55,41.55,41.5,41.52,22772.0,33.7394,33.7394,33.6988,33.7151,22772.0
2017-05-16 11:35:00,41.53,41.53,41.5,41.53,23366.0,33.7232,33.7232,33.6988,33.7232,23366.0
2017-05-16 11:40:00,41.52,41.55,41.51,41.52,23025.0,33.7151,33.7394,33.7069,33.7151,23025.0
2017-05-16 11:45:00,41.52,41.53,41.49,41.53,28719.0,33.7151,33.7232,33.6907,33.7232,28719.0
2017-05-16 11:50:00,41.53,41.54,41.5,41.53,24508.0,33.7232,33.7313,33.6988,33.7232,24508.0
2017-05-16 11:55:00,41.52,41.53,41.48,41.5,25444.0,33.7151,33.7232,33.6826,33.6988,25444.0
2017-05-16 12:00:00,41.51,41.52,41.45,41.51,29063.0,33.7069,33.7151,33.6582,33.7069,29063.0
2017-05-16 12:05:00,41.51,41.54,41.49,41.5,17046.0,33.7069,33.7313,33.6907,33.6988,17046.0
2017-05-16 12:10:00,41.51,41.53,41.48,41.5,20831.0,33.7069,33.7232,33.6826,33.6988,20831.0
2017-05-16 12:15:00,41.49,41.54,41.49,41.54,16059.0,33.6907,33.7313,33.6907,33.7313,16059.0
2017-05-16 12:20:00,41.54,41.57,41.52,41.53,17270.0,33.7313,33.7557,33.7151,33.7232,17270.0
2017-05-16 12:25:00,41.54,41.58,41.53,41.56,13081.0,33.7313,33.7638,33.7232,33.7475,13081.0
2017-05-16 12:30:00,41.57,41.57,41.53,41.54,16103.0,33.7557,33.7557,33.7232,33.7313,16103.0
2017-05-16 12:35:00,41.54,41.56,41.53,41.56,14985.0,33.7313,33.7475,33.7232,33.7475,14985.0
2017-05-16 12:40:00,41.55,41.55,41.52,41.54,15341.0,33.7394,33.7394,33.7151,33.7313,15341.0
2017-05-16 12:45:00,41.54,41.58,41.52,41.58,14099.0,33.7313,33.7638,33.7151,33.7638,14099.0
2017-05-16 12:50:00,41.59,41.59,41.56,41.56,18455.0,33.7719,33.7719,33.7475,33.7475,18455.0
2017-05-16 12:55:00,41.57,41.57,41.53,41.55,18620.0,33.7557,33.7557,33.7232,33.7394,18620.0
2017-05-16 13:00:00,41.56,41.59,41.55,41.59,17652.0,33.7475,33.7719,33.7394,33.7719,17652.0
2017-05-16 13:05:00,41.59,41.6,41.57,41.58,20927.0,33.7719,33.78,33.7557,33.7638,20927.0
2017-05-16 13:10:00,41.58,41.61,41.56,41.6,14242.0,33.7638,33.7881,33.7475,33.78,14242.0
2017-05-16 13:15:00,41.6,41.62,41.58,41.58,24196.0,33.78,33.7963,33.7638,33.7638,24196.0
2017-05-16 13:20:00,41.58,41.59,41.54,41.55,15336.0,33.7638,33.7719,33.7313,33.7394,15336.0
2017-05-16 13:25:00,41.55,41.56,41.52,41.52,13200.0,33.7394,33.7475,33.7151,33.7151,13200.0
2017-05-16 13:30:00,41.52,41.62,41.52,41.59,27005.0,33.7151,33.7963,33.7151,33.7719,27005.0
2017-05-16 13:35:00,41.59,41.63,41.59,41.61,16165.0,33.7719,33.8044,33.7719,33.7881,16165.0
2017-05-16 13:40:00,41.6,41.6,41.53,41.55,41993.0,33.78,33.78,33.7232,33.7394,41993.0
2017-05-16 13:45:00,41.54,41.61,41.54,41.6,39569.0,33.7313,33.7881,33.7313,33.78,39569.0
2017-05-16 13:50:00,41.61,41.62,41.56,41.57,18076.0,33.7881,33.7963,33.7475,33.7557,18076.0
2017-05-16 13:55:00,41.57,41.57,41.5,41.52,19847.0,33.7557,33.7557,33.6988,33.7151,19847.0
2017-05-16 14:00:00,41.52,41.54,41.51,41.51,15931.0,33.7151,33.7313,33.7069,33.7069,15931.0
2017-05-16 14:05:00,41.51,41.52,41.5,41.52,13793.0,33.7069,33.7151,33.6988,33.7151,13793.0
2017-05-16 14:10:00,41.52,41.53,41.47,41.48,39549.0,33.7151,33.7232,33.6745,33.6826,39549.0
2017-05-16 14:15:00,41.48,41.53,41.46,41.52,25768.0,33.6826,33.7232,33.6663,33.7151,25768.0
2017-05-16 14:20:00,41.52,41.52,41.46,41.46,32388.0,33.7151,33.7151,33.6663,33.6663,32388.0
2017-05-16 14:25:00,41.46,41.48,41.41,41.45,29129.0,33.6663,33.6826,33.6257,33.6582,29129.0
2017-05-16 14:30:00,41.46,41.46,41.43,41.44,16662.0,33.6663,33.6663,33.642,33.6501,16662.0
2017-05-16 14:35:00,41.44,41.45,41.43,41.45,16355.0,33.6501,33.6582,33.642,33.6582,16355.0
2017-05-16 14:40:00,41.44,41.46,41.44,41.45,19090.0,33.6501,33.6663,33.6501,33.6582,19090.0
2017-05-16 14:45:00,41.44,41.52,41.44,41.49,31971.0,33.6501,33.7151,33.6501,33.6907,31971.0
2017-05-16 14:50:00,41.49,41.5,41.45,41.46,19230.0,33.6907,33.6988,33.6582,33.6663,19230.0
2017-05-16 14:55:00,41.45,41.45,41.4,41.42,23893.0,33.6582,33.6582,33.6176,33.6339,23893.0
2017-05-16 15:00:00,41.41,41.44,41.39,41.39,31554.0,33.6257,33.6501,33.6095,33.6095,31554.0
2017-05-16 15:05:00,41.4,41.45,41.39,41.43,43640.0,33.6176,33.6582,33.6095,33.642,43640.0
2017-05-16 15:10:00,41.43,41.43,41.4,41.4,34715.0,33.642,33.642,33.6176,33.6176,34715.0
2017-05-16 15:15:00,41.4,41.46,41.4,41.45,66143.0,33.6176,33.6663,33.6176,33.6582,66143.0
2017-05-16 15:20:00,41.46,41.46,41.43,41.43,96921.0,33.6663,33.6663,33.642,33.642,96921.0
2017-05-16 15:25:00,41.44,41.52,41.43,41.52,45952.0,33.6501,33.7151,33.642,33.7151,45952.0
2017-05-16 15:30:00,41.52,41.55,41.51,41.52,53590.0,33.7151,33.7394,33.7069,33.7151,53590.0
2017-05-16 15:35:00,41.53,41.56,41.53,41.56,50920.0,33.7232,33.7475,33.7232,33.7475,50920.0
2017-05-16 15:40:00,41.56,41.59,41.56,41.59,63124.0,33.7475,33.7719,33.7475,33.7719,63124.0
2017-05-16 15:45:00,41.58,41.59,41.55,41.55,79418.0,33.7638,33.7719,33.7394,33.7394,79418.0
2017-05-16 15:50:00,41.56,41.57,41.5,41.56,144336.0,33.7475,33.7557,33.6988,33.7475,144336.0
2017-05-16 15:55:00,41.56,41.63,41.52,41.63,298140.0,33.7475,33.8044,33.7151,33.8044,298140.0
2017-05-17 09:30:00,41.25,41.25,40.94,41.09,54848.0,33.4958,33.4958,33.2441,33.3659,54848.0
2017-05-17 09:35:00,41.09,41.16,40.95,41.0,22759.0,33.3659,33.4227,33.2522,33.2928,22759.0
2017-05-17 09:40:00,40.99,41.19,40.99,41.15,25332.0,33.2847,33.4471,33.2847,33.4146,25332.0
2017-05-17 09:45:00,41.15,41.27,41.15,41.22,37622.0,33.4146,33.5121,33.4146,33.4715,37622.0
2017-05-17 09:50:00,41.21,41.22,41.05,41.05,69246.0,33.4633,33.4715,33.3334,33.3334,69246.0
2017-05-17 09:55:00,41.04,41.06,40.97,41.02,14338.0,33.3253,33.3415,33.2684,33.309,14338.0
2017-05-17 10:00:00,41.01,41.03,40.81,40.81,18060.0,33.3009,33.3172,33.1385,33.1385,18060.0
2017-05-17 10:05:00,40.81,40.88,40.77,40.87,40106.0,33.1385,33.1954,33.106,33.1872,40106.0
2017-05-17 10:10:00,40.88,40.92,40.87,40.88,33543.0,33.1954,33.2278,33.1872,33.1954,33543.0
2017-05-17 10:15:00,40.88,41.02,40.88,41.01,11738.0,33.1954,33.309,33.1954,33.3009,11738.0
2017-05-17 10:20:00,41.0,41.0,40.91,40.92,7723.0,33.2928,33.2928,33.2197,33.2278,7723.0
2017-05-17 10:25:00,40.93,40.93,40.83,40.85,24566.0,33.236,33.236,33.1548,33.171,24566.0
2017-05-17 10:30:00,40.85,41.01,40.85,40.96,56923.0,33.171,33.3009,33.171,33.2603,56923.0
2017-05-17 10:35:00,40.96,40.97,40.9,40.93,22777.0,33.2603,33.2684,33.2116,33.236,22777.0
2017-05-17 10:40:00,40.92,41.04,40.89,41.03,23309.0,33.2278,33.3253,33.2035,33.3172,23309.0
2017-05-17 10:45:00,41.04,41.05,41.0,41.02,34289.0,33.3253,33.3334,33.2928,33.309,34289.0
2017-05-17 10:50:00,41.01,41.01,40.69,40.73,43019.0,33.3009,33.3009,33.0411,33.0736,43019.0
2017-05-17 10:55:00,40.72,40.77,40.65,40.73,20329.0,33.0654,33.106,33.0086,33.0736,20329.0
2017-05-17 11:00:00,40.74,40.78,40.65,40.65,18401.0,33.0817,33.1142,33.0086,33.0086,18401.0
2017-05-17 11:05:00,40.66,40.74,40.66,40.69,12998.0,33.0167,33.0817,33.0167,33.0411,12998.0
2017-05-17 11:10:00,40.68,40.77,40.64,40.72,21163.0,33.033,33.106,33.0005,33.0654,21163.0
2017-05-17 11:15:00,40.73,40.81,40.72,40.8,17031.0,33.0736,33.1385,33.0654,33.1304,17031.0
2017-05-17 11:20:00,40.8,40.86,40.77,40.77,7219.0,33.1304,33.1791,33.106,33.106,7219.0
2017-05-17 11:25:00,40.77,40.8,40.74,40.74,9139.0,33.106,33.1304,33.0817,33.0817,9139.0
2017-05-17 11:30:00,40.74,40.77,40.67,40.68,9696.0,33.0817,33.106,33.0248,33.033,9696.0
2017-05-17 11:35:00,40.69,40.75,40.68,40.73,11534.0,33.0411,33.0898,33.033,33.0736,11534.0
2017-05-17 11:40:00,40.72,40.76,40.7,40.76,13027.0,33.0654,33.0979,33.0492,33.0979,13027.0
2017-05-17 11:45:00,40.75,40.77,40.74,40.76,6100.0,33.0898,33.106,33.0817,33.0979,6100.0
2017-05-17 11:50:00,40.77,40.81,40.75,40.75,6931.0,33.106,33.1385,33.0898,33.0898,6931.0
2017-05-17 11:55:00,40.75,40.83,40.75,40.78,14980.0,33.0898,33.1548,33.0898,33.1142,14980.0
2017-05-17 12:00:00,40.78,40.78,40.74,40.75,5300.0,33.1142,33.1142,33.0817,33.0898,5300.0
2017-05-17 12:05:00,40.75,40.8,40.74,40.79,10405.0,33.0898,33.1304,33.0817,33.1223,10405.0
2017-05-17 12:10:00,40.78,40.78,40.75,40.75,3713.0,33.1142,33.1142,33.0898,33.0898,3713.0
2017-05-17 12:15:00,40.75,40.75,40.71,40.71,5535.0,33.0898,33.0898,33.0573,33.0573,5535.0
2017-05-17 12:20:00,40.71,40.71,40.67,40.69,7269.0,33.0573,33.0573,33.0248,33.0411,7269.0
2017-05-17 12:25:00,40.69,40.72,40.66,40.66,6913.0,33.0411,33.0654,33.0167,33.0167,6913.0
2017-05-17 12:30:00,40.67,40.68,40.64,40.65,6450.0,33.0248,33.033,33.0005,33.0086,6450.0
2017-05-17 12:35:00,40.66,40.72,40.66,40.72,10602.0,33.0167,33.0654,33.0167,33.0654,10602.0
2017-05-17 12:40:00,40.72,40.74,40.7,40.73,6908.0,33.0654,33.0817,33.0492,33.0736,6908.0
2017-05-17 12:45:00,40.72,40.74,40.72,40.74,4800.0,33.0654,33.0817,33.0654,33.0817,4800.0
2017-05-17 12:50:00,40.73,40.77,40.71,40.76,8344.0,33.0736,33.106,33.0573,33.0979,8344.0
2017-05-17 12:55:00,40.76,40.79,40.75,40.79,7549.0,33.0979,33.1223,33.0898,33.1223,7549.0
2017-05-17 13:00:00,40.79,40.79,40.76,40.77,6700.0,33.1223,33.1223,33.0979,33.106,6700.0
2017-05-17 13:05:00,40.77,40.78,40.73,40.78,14964.0,33.106,33.1142,33.0736,33.1142,14964.0
2017-05-17 13:10:00,40.79,40.8,40.76,40.79,12101.0,33.1223,33.1304,33.0979,33.1223,12101.0
2017-05-17 13:15:00,40.79,40.82,40.79,40.8,9400.0,33.1223,33.1466,33.1223,33.1304,9400.0
2017-05-17 13:20:00,40.8,40.8,40.78,40.79,4639.0,33.1304,33.1304,33.1142,33.1223,4639.0
2017-05-17 13:25:00,40.78,40.81,40.74,40.78,10818.0,33.1142,33.1385,33.0817,33.1142,10818.0
2017-05-17 13:30:00,40.78,40.82,40.77,40.82,6768.0,33.1142,33.1466,33.106,33.1466,6768.0
2017-05-17 13:35:00,40.81,40.82,40.74,40.77,11834.0,33.1385,33.1466,33.0817,33.106,11834.0
2017-05-17 13:40:00,40.77,40.78,40.73,40.73,8073.0,33.106,33.1142,33.0736,33.0736,8073.0
2017-05-17 13:45:00,40.73,40.76,40.7,40.76,8494.0,33.0736,33.0979,33.0492,33.0979,8494.0
2017-05-17 13:50:00,40.76,40.76,40.69,40.73,9818.0,33.0979,33.0979,33.0411,33.0736,9818.0
2017-05-17 13:55:00,40.72,40.73,40.68,40.69,15834.0,33.0654,33.0736,33.033,33.0411,15834.0
2017-05-17 14:00:00,40.69,40.74,40.69,40.73,16696.0,33.0411,33.0817,33.0411,33.0736,16696.0
2017-05-17 14:05:00,40.74,40.75,40.69,40.71,13895.0,33.0817,33.0898,33.0411,33.0573,13895.0
2017-05-17 14:10:00,40.71,40.71,40.64,40.64,14490.0,33.0573,33.0573,33.0005,33.0005,14490.0
2017-05-17 14:15:00,40.64,40.66,40.58,40.61,24769.0,33.0005,33.0167,32.9518,32.9761,24769.0
2017-05-17 14:20:00,40.61,40.63,40.52,40.54,19232.0,32.9761,32.9924,32.903,32.9193,19232.0
2017-05-17 14:25:00,40.55,40.57,40.46,40.47,24643.0,32.9274,32.9436,32.8543,32.8624,24643.0
2017-05-17 14:30:00,40.47,40.53,40.47,40.48,15172.0,32.8624,32.9112,32.8624,32.8706,15172.0
2017-05-17 14:35:00,40.48,40.5,40.41,40.41,20853.0,32.8706,32.8868,32.8137,32.8137,20853.0
2017-05-17 14:40:00,40.41,40.47,40.37,40.38,22140.0,32.8137,32.8624,32.7812,32.7894,22140.0
2017-05-17 14:45:00,40.37,40.39,40.31,40.36,20098.0,32.7812,32.7975,32.7325,32.7731,20098.0
2017-05-17 14:50:00,40.37,40.41,40.34,40.41,18807.0,32.7812,32.8137,32.7569,32.8137,18807.0
2017-05-17 14:55:00,40.42,40.46,40.42,40.45,17244.0,32.8218,32.8543,32.8218,32.8462,17244.0
2017-05-17 15:00:00,40.44,40.48,40.43,40.47,16883.0,32.8381,32.8706,32.83,32.8624,16883.0
2017-05-17 15:05:00,40.47,40.49,40.45,40.45,20087.0,32.8624,32.8787,32.8462,32.8462,20087.0
2017-05-17 15:10:00,40.45,40.5,40.41,40.5,28470.0,32.8462,32.8868,32.8137,32.8868,28470.0
2017-05-17 15:15:00,40.5,40.55,40.49,40.54,28871.0,32.8868,32.9274,32.8787,32.9193,28871.0
2017-05-17 15:20:00,40.55,40.59,40.49,40.49,20458.0,32.9274,32.9599,32.8787,32.8787,20458.0
2017-05-17 15:25:00,40.5,40.53,40.5,40.51,25066.0,32.8868,32.9112,32.8868,32.8949,25066.0
2017-05-17 15:30:00,40.51,40.54,40.5,40.53,27944.0,32.8949,32.9193,32.8868,32.9112,27944.0
2017-05-17 15:35:00,40.52,40.57,40.51,40.52,48142.0,32.903,32.9436,32.8949,32.903,48142.0
2017-05-17 15:40:00,40.52,40.52,40.38,40.39,45024.0,32.903,32.903,32.7894,32.7975,45024.0
2017-05-17 15:45:00,40.39,40.45,40.35,40.38,60568.0,32.7975,32.8462,32.765,32.7894,60568.0
2017-05-17 15:50:00,40.37,40.38,40.3,40.31,99159.0,32.7812,32.7894,32.7244,32.7325,99159.0
2017-05-17 15:55:00,40.31,40.35,40.3,40.35,241413.0,32.7325,32.765,32.7244,32.765,241413.0
2017-05-18 09:30:00,40.12,40.84,39.69,39.73,194700.0,32.5782,33.1629,32.2291,32.2615,194700.0
2017-05-18 09:35:00,39.75,39.91,39.69,39.85,96241.0,32.2778,32.4077,32.2291,32.359,96241.0
2017-05-18 09:40:00,39.86,39.89,39.76,39.8,111817.0,32.3671,32.3915,32.2859,32.3184,111817.0
2017-05-18 09:45:00,39.79,40.12,39.79,40.01,73098.0,32.3103,32.5782,32.3103,32.4889,73098.0
2017-05-18 09:50:00,40.01,40.11,40.0,40.1,36841.0,32.4889,32.5701,32.4808,32.562,36841.0
2017-05-18 09:55:00,40.09,40.13,39.99,40.08,36766.0,32.5539,32.5863,32.4727,32.5457,36766.0
2017-05-18 10:00:00,40.08,40.22,40.04,40.22,60030.0,32.5457,32.6594,32.5133,32.6594,60030.0
2017-05-18 10:05:00,40.22,40.31,40.17,40.27,29873.0,32.6594,32.7325,32.6188,32.7,29873.0
2017-05-18 10:10:00,40.27,40.43,40.27,40.4,59322.0,32.7,32.83,32.7,32.8056,59322.0
2017-05-18 10:15:00,40.39,40.43,40.37,40.42,47739.0,32.7975,32.83,32.7812,32.8218,47739.0
2017-05-18 10:20:00,40.43,40.43,40.27,40.27,21254.0,32.83,32.83,32.7,32.7,21254.0
2017-05-18 10:25:00,40.26,40.41,40.24,40.38,35785.0,32.6919,32.8137,32.6757,32.7894,35785.0
2017-05-18 10:30:00,40.39,40.52,40.38,40.51,23014.0,32.7975,32.903,32.7894,32.8949,23014.0
2017-05-18 10:35:00,40.53,40.66,40.53,40.59,38913.0,32.9112,33.0167,32.9112,32.9599,38913.0
2017-05-18 10:40:00,40.57,40.6,40.5,40.54,19306.0,32.9436,32.968,32.8868,32.9193,19306.0
2017-05-18 10:45:00,40.55,40.65,40.53,40.65,17750.0,32.9274,33.0086,32.9112,33.0086,17750.0
2017-05-18 10:50:00,40.65,40.71,40.61,40.69,95541.0,33.0086,33.0573,32.9761,33.0411,95541.0
2017-05-18 10:55:00,40.7,40.79,40.69,40.75,25220.0,33.0492,33.1223,33.0411,33.0898,25220.0
2017-05-18 11:00:00,40.75,40.79,40.74,40.75,22823.0,33.0898,33.1223,33.0817,33.0898,22823.0
2017-05-18 11:05:00,40.74,40.78,40.66,40.78,26204.0,33.0817,33.1142,33.0167,33.1142,26204.0
2017-05-18 11:10:00,40.78,40.83,40.75,40.75,22595.0,33.1142,33.1548,33.0898,33.0898,22595.0
2017-05-18 11:15:00,40.75,40.79,40.67,40.7,29462.0,33.0898,33.1223,33.0248,33.0492,29462.0
2017-05-18 11:20:00,40.7,40.81,40.7,40.79,65785.0,33.0492,33.1385,33.0492,33.1223,65785.0
2017-05-18 11:25:00,40.79,40.79,40.65,40.66,20838.0,33.1223,33.1223,33.0086,33.0167,20838.0
2017-05-18 11:30:00,40.67,40.69,40.6,40.6,52857.0,33.0248,33.0411,32.968,32.968,52857.0
2017-05-18 11:35:00,40.6,40.61,40.46,40.46,28312.0,32.968,32.9761,32.8543,32.8543,28312.0
2017-05-18 11:40:00,40.47,40.47,40.34,40.34,23853.0,32.8624,32.8624,32.7569,32.7569,23853.0
2017-05-18 11:45:00,40.33,40.43,40.32,40.43,16505.0,32.7488,32.83,32.7406,32.83,16505.0
2017-05-18 11:50:00,40.43,40.44,40.34,40.37,24511.0,32.83,32.8381,32.7569,32.7812,24511.0
2017-05-18 11:55:00,40.37,40.38,40.29,40.31,22642.0,32.7812,32.7894,32.7163,32.7325,22642.0
2017-05-18 12:00:00,40.31,40.33,40.25,40.26,21765.0,32.7325,32.7488,32.6838,32.6919,21765.0
2017-05-18 12:05:00,40.26,40.29,40.21,40.23,102995.0,32.6919,32.7163,32.6513,32.6676,102995.0
2017-05-18 12:10:00,40.23,40.33,40.23,40.3,32800.0,32.6676,32.7488,32.6676,32.7244,32800.0
2017-05-18 12:15:00,40.3,40.32,40.25,40.29,23624.0,32.7244,32.7406,32.6838,32.7163,23624.0
2017-05-18 12:20:00,40.28,40.39,40.28,40.39,34168.0,32.7082,32.7975,32.7082,32.7975,34168.0
2017-05-18 12:25:00,40.38,40.43,40.35,40.4,25043.0,32.7894,32.83,32.765,32.8056,25043.0
2017-05-18 12:30:00,40.4,40.44,40.35,40.39,31891.0,32.8056,32.8381,32.765,32.7975,31891.0
2017-05-18 12:35:00,40.4,40.4,40.29,40.31,32174.0,32.8056,32.8056,32.7163,32.7325,32174.0
2017-05-18 12:40:00,40.32,40.33,40.29,40.31,87769.0,32.7406,32.7488,32.7163,32.7325,87769.0
2017-05-18 12:45:00,40.32,40.32,40.21,40.22,58030.0,32.7406,32.7406,32.6513,32.6594,58030.0
2017-05-18 12:50:00,40.22,40.22,40.15,40.2,43852.0,32.6594,32.6594,32.6026,32.6432,43852.0
2017-05-18 12:55:00,40.2,40.23,40.18,40.23,24835.0,32.6432,32.6676,32.627,32.6676,24835.0
2017-05-18 13:00:00,40.22,40.26,40.21,40.25,23356.0,32.6594,32.6919,32.6513,32.6838,23356.0
2017-05-18 13:05:00,40.26,40.27,40.19,40.19,26000.0,32.6919,32.7,32.6351,32.6351,26000.0
2017-05-18 13:10:00,40.2,40.27,40.2,40.26,16908.0,32.6432,32.7,32.6432,32.6919,16908.0
2017-05-18 13:15:00,40.27,40.31,40.27,40.28,59086.0,32.7,32.7325,32.7,32.7082,59086.0
2017-05-18 13:20:00,40.29,40.31,40.28,40.29,26747.0,32.7163,32.7325,32.7082,32.7163,26747.0
2017-05-18 13:25:00,40.29,40.3,40.25,40.25,19436.0,32.7163,32.7244,32.6838,32.6838,19436.0
2017-05-18 13:30:00,40.25,40.25,40.16,40.21,32113.0,32.6838,32.6838,32.6107,32.6513,32113.0
2017-05-18 13:35:00,40.21,40.23,40.15,40.2,27705.0,32.6513,32.6676,32.6026,32.6432,27705.0
2017-05-18 13:40:00,40.21,40.23,40.16,40.19,22910.0,32.6513,32.6676,32.6107,32.6351,22910.0
2017-05-18 13:45:00,40.18,40.2,40.1,40.14,31777.0,32.627,32.6432,32.562,32.5945,31777.0
2017-05-18 13:50:00,40.14,40.24,40.11,40.24,23037.0,32.5945,32.6757,32.5701,32.6757,23037.0
2017-05-18 13:55:00,40.25,40.32,40.25,40.29,28550.0,32.6838,32.7406,32.6838,32.7163,28550.0
2017-05-18 14:00:00,40.29,40.44,40.29,40.41,42073.0,32.7163,32.8381,32.7163,32.8137,42073.0
2017-05-18 14:05:00,40.41,40.49,40.36,40.48,39728.0,32.8137,32.8787,32.7731,32.8706,39728.0
2017-05-18 14:10:00,40.47,40.48,40.42,40.46,22117.0,32.8624,32.8706,32.8218,32.8543,22117.0
2017-05-18 14:15:00,40.47,40.47,40.4,40.43,28897.0,32.8624,32.8624,32.8056,32.83,28897.0
2017-05-18 14:20:00,40.43,40.52,40.43,40.5,22017.0,32.83,32.903,32.83,32.8868,22017.0
2017-05-18 14:25:00,40.5,40.51,40.45,40.5,43833.0,32.8868,32.8949,32.8462,32.8868,43833.0
2017-05-18 14:30:00,40.5,40.56,40.48,40.52,35428.0,32.8868,32.9355,32.8706,32.903,35428.0
2017-05-18 14:35:00,40.52,40.56,40.5,40.5,20454.0,32.903,32.9355,32.8868,32.8868,20454.0
2017-05-18 14:40:00,40.51,40.52,40.47,40.47,24973.0,32.8949,32.903,32.8624,32.8624,24973.0
2017-05-18 14:45:00,40.47,40.47,40.4,40.44,26386.0,32.8624,32.8624,32.8056,32.8381,26386.0
2017-05-18 14:50:00,40.45,40.45,40.34,40.36,25491.0,32.8462,32.8462,32.7569,32.7731,25491.0
2017-05-18 14:55:00,40.37,40.39,40.31,40.32,29879.0,32.7812,32.7975,32.7325,32.7406,29879.0
2017-05-18 15:00:00,40.32,40.33,40.26,40.29,36526.0,32.7406,32.7488,32.6919,32.7163,36526.0
2017-05-18 15:05:00,40.3,40.34,40.27,40.34,27204.0,32.7244,32.7569,32.7,32.7569,27204.0
2017-05-18 15:10:00,40.34,40.35,40.25,40.25,48570.0,32.7569,32.765,32.6838,32.6838,48570.0
2017-05-18 15:15:00,40.25,40.29,40.21,40.27,31249.0,32.6838,32.7163,32.6513,32.7,31249.0
2017-05-18 15:20:00,40.27,40.3,40.22,40.27,40007.0,32.7,32.7244,32.6594,32.7,40007.0
2017-05-18 15:25:00,40.28,40.31,40.24,40.26,37643.0,32.7082,32.7325,32.6757,32.6919,37643.0
2017-05-18 15:30:00,40.26,40.28,40.18,40.21,47820.0,32.6919,32.7082,32.627,32.6513,47820.0
2017-05-18 15:35:00,40.21,40.27,40.19,40.26,69512.0,32.6513,32.7,32.6351,32.6919,69512.0
2017-05-18 15:40:00,40.26,40.27,40.18,40.18,50279.0,32.6919,32.7,32.627,32.627,50279.0
2017-05-18 15:45:00,40.19,40.29,40.18,40.28,62725.0,32.6351,32.7163,32.627,32.7082,62725.0
2017-05-18 15:50:00,40.28,40.29,40.2,40.23,112385.0,32.7082,32.7163,32.6432,32.6676,112385.0
2017-05-18 15:55:00,40.22,40.23,40.15,40.16,166224.0,32.6594,32.6676,32.6026,32.6107,166224.0
2017-05-19 09:30:00,40.42,40.54,40.27,40.41,127241.0,32.8218,32.9193,32.7,32.8137,127241.0
2017-05-19 09:35:00,40.43,40.54,40.38,40.43,31842.0,32.83,32.9193,32.7894,32.83,31842.0
2017-05-19 09:40:00,40.44,40.46,40.11,40.11,50672.0,32.8381,32.8543,32.5701,32.5701,50672.0
2017-05-19 09:45:00,40.11,40.17,40.03,40.08,55392.0,32.5701,32.6188,32.5051,32.5457,55392.0
2017-05-19 09:50:00,40.08,40.11,39.97,39.98,42594.0,32.5457,32.5701,32.4564,32.4645,42594.0
2017-05-19 09:55:00,39.99,39.99,39.89,39.9,25210.0,32.4727,32.4727,32.3915,32.3996,25210.0
2017-05-19 10:00:00,39.9,39.93,39.84,39.89,32353.0,32.3996,32.4239,32.3509,32.3915,32353.0
2017-05-19 10:05:00,39.9,39.94,39.88,39.94,42793.0,32.3996,32.4321,32.3833,32.4321,42793.0
2017-05-19 10:10:00,39.94,39.97,39.88,39.91,74241.0,32.4321,32.4564,32.3833,32.4077,74241.0
2017-05-19 10:15:00,39.91,39.94,39.86,39.87,50138.0,32.4077,32.4321,32.3671,32.3752,50138.0
2017-05-19 10:20:00,39.87,39.92,39.86,39.91,42007.0,32.3752,32.4158,32.3671,32.4077,42007.0
2017-05-19 10:25:00,39.91,40.0,39.9,39.92,104522.0,32.4077,32.4808,32.3996,32.4158,104522.0
2017-05-19 10:30:00,39.93,39.94,39.86,39.89,166846.0,32.4239,32.4321,32.3671,32.3915,166846.0
2017-05-19 10:35:00,39.9,39.93,39.85,39.91,53693.0,32.3996,32.4239,32.359,32.4077,53693.0
2017-05-19 10:40:00,39.91,39.91,39.86,39.87,30879.0,32.4077,32.4077,32.3671,32.3752,30879.0
2017-05-19 10:45:00,39.87,39.94,39.87,39.9,30824.0,32.3752,32.4321,32.3752,32.3996,30824.0
2017-05-19 10:50:00,39.9,39.92,39.88,39.89,26203.0,32.3996,32.4158,32.3833,32.3915,26203.0
2017-05-19 10:55:00,39.88,39.92,39.86,39.9,23272.0,32.3833,32.4158,32.3671,32.3996,23272.0
2017-05-19 11:00:00,39.9,39.92,39.86,39.9,23551.0,32.3996,32.4158,32.3671,32.3996,23551.0
2017-05-19 11:05:00,39.9,39.92,39.85,39.85,33793.0,32.3996,32.4158,32.359,32.359,33793.0
2017-05-19 11:10:00,39.84,39.91,39.81,39.88,25112.0,32.3509,32.4077,32.3265,32.3833,25112.0
2017-05-19 11:15:00,39.89,39.91,39.85,39.87,16418.0,32.3915,32.4077,32.359,32.3752,16418.0
2017-05-19 11:20:00,39.86,39.91,39.85,39.89,16558.0,32.3671,32.4077,32.359,32.3915,16558.0
2017-05-19 11:25:00,39.89,39.91,39.86,39.89,23277.0,32.3915,32.4077,32.3671,32.3915,23277.0
2017-05-19 11:30:00,39.89,39.9,39.77,39.84,24832.0,32.3915,32.3996,32.294,32.3509,24832.0
2017-05-19 11:35:00,39.83,39.83,39.78,39.82,15214.0,32.3427,32.3427,32.3021,32.3346,15214.0
2017-05-19 11:40:00,39.83,39.84,39.78,39.78,16134.0,32.3427,32.3509,32.3021,32.3021,16134.0
2017-05-19 11:45:00,39.79,39.8,39.76,39.79,14532.0,32.3103,32.3184,32.2859,32.3103,14532.0
2017-05-19 11:50:00,39.78,39.8,39.71,39.74,19982.0,32.3021,32.3184,32.2453,32.2697,19982.0
2017-05-19 11:55:00,39.75,39.79,39.72,39.78,14405.0,32.2778,32.3103,32.2534,32.3021,14405.0
2017-05-19 12:00:00,39.79,39.81,39.77,39.79,10578.0,32.3103,32.3265,32.294,32.3103,10578.0
2017-05-19 12:05:00,39.79,39.81,39.78,39.79,10839.0,32.3103,32.3265,32.3021,32.3103,10839.0
2017-05-19 12:10:00,39.79,39.82,39.79,39.82,11296.0,32.3103,32.3346,32.3103,32.3346,11296.0
2017-05-19 12:15:00,39.82,39.85,39.79,39.83,13358.0,32.3346,32.359,32.3103,32.3427,13358.0
2017-05-19 12:20:00,39.83,39.87,39.82,39.83,13201.0,32.3427,32.3752,32.3346,32.3427,13201.0
2017-05-19 12:25:00,39.83,39.84,39.81,39.83,10618.0,32.3427,32.3509,32.3265,32.3427,10618.0
2017-05-19 12:30:00,39.84,39.9,39.84,39.89,13756.0,32.3509,32.3996,32.3509,32.3915,13756.0
2017-05-19 12:35:00,39.89,39.91,39.87,39.88,8699.0,32.3915,32.4077,32.3752,32.3833,8699.0
2017-05-19 12:40:00,39.88,39.92,39.86,39.88,20346.0,32.3833,32.4158,32.3671,32.3833,20346.0
2017-05-19 12:45:00,39.88,39.91,39.86,39.89,13024.0,32.3833,32.4077,32.3671,32.3915,13024.0
2017-05-19 12:50:00,39.89,39.91,39.86,39.86,17289.0,32.3915,32.4077,32.3671,32.3671,17289.0
2017-05-19 12:55:00,39.86,39.9,39.85,39.87,12401.0,32.3671,32.3996,32.359,32.3752,12401.0
2017-05-19 13:00:00,39.88,39.9,39.86,39.87,13500.0,32.3833,32.3996,32.3671,32.3752,13500.0
2017-05-19 13:05:00,39.87,39.87,39.81,39.82,10940.0,32.3752,32.3752,32.3265,32.3346,10940.0
2017-05-19 13:10:00,39.82,39.84,39.8,39.83,11967.0,32.3346,32.3509,32.3184,32.3427,11967.0
2017-05-19 13:15:00,39.84,39.88,39.83,39.83,10818.0,32.3509,32.3833,32.3427,32.3427,10818.0
2017-05-19 13:20:00,39.84,39.85,39.82,39.83,11508.0,32.3509,32.359,32.3346,32.3427,11508.0
2017-05-19 13:25:00,39.83,39.83,39.78,39.8,12896.0,32.3427,32.3427,32.3021,32.3184,12896.0
2017-05-19 13:30:00,39.81,39.81,39.75,39.77,12324.0,32.3265,32.3265,32.2778,32.294,12324.0
2017-05-19 13:35:00,39.78,39.81,39.77,39.79,15259.0,32.3021,32.3265,32.294,32.3103,15259.0
2017-05-19 13:40:00,39.78,39.79,39.76,39.79,8509.0,32.3021,32.3103,32.2859,32.3103,8509.0
2017-05-19 13:45:00,39.79,39.79,39.77,39.77,11900.0,32.3103,32.3103,32.294,32.294,11900.0
2017-05-19 13:50:00,39.76,39.77,39.73,39.74,29734.0,32.2859,32.294,32.2615,32.2697,29734.0
2017-05-19 13:55:00,39.75,39.78,39.75,39.76,10862.0,32.2778,32.3021,32.2778,32.2859,10862.0
2017-05-19 14:00:00,39.76,39.77,39.73,39.75,24032.0,32.2859,32.294,32.2615,32.2778,24032.0
2017-05-19 14:05:00,39.74,39.76,39.71,39.73,16513.0,32.2697,32.2859,32.2453,32.2615,16513.0
2017-05-19 14:10:00,39.73,39.75,39.72,39.73,19953.0,32.2615,32.2778,32.2534,32.2615,19953.0
2017-05-19 14:15:00,39.73,39.75,39.72,39.73,19075.0,32.2615,32.2778,32.2534,32.2615,19075.0
2017-05-19 14:20:00,39.73,39.76,39.71,39.71,17791.0,32.2615,32.2859,32.2453,32.2453,17791.0
2017-05-19 14:25:00,39.71,39.76,39.71,39.75,16291.0,32.2453,32.2859,32.2453,32.2778,16291.0
2017-05-19 14:30:00,39.74,39.77,39.72,39.77,31174.0,32.2697,32.294,32.2534,32.294,31174.0
2017-05-19 14:35:00,39.77,39.8,39.76,39.79,18793.0,32.294,32.3184,32.2859,32.3103,18793.0
2017-05-19 14:40:00,39.79,39.81,39.78,39.8,27175.0,32.3103,32.3265,32.3021,32.3184,27175.0
2017-05-19 14:45:00,39.8,39.81,39.73,39.74,21051.0,32.3184,32.3265,32.2615,32.2697,21051.0
2017-05-19 14:50:00,39.74,39.78,39.73,39.74,20097.0,32.2697,32.3021,32.2615,32.2697,20097.0
2017-05-19 14:55:00,39.74,39.76,39.73,39.73,17539.0,32.2697,32.2859,32.2615,32.2615,17539.0
2017-05-19 15:00:00,39.73,39.75,39.71,39.74,19493.0,32.2615,32.2778,32.2453,32.2697,19493.0
2017-05-19 15:05:00,39.73,39.75,39.61,39.62,40395.0,32.2615,32.2778,32.1641,32.1722,40395.0
2017-05-19 15:10:00,39.63,39.66,39.57,39.63,59296.0,32.1803,32.2047,32.1316,32.1803,59296.0
2017-05-19 15:15:00,39.63,39.66,39.57,39.58,41357.0,32.1803,32.2047,32.1316,32.1397,41357.0
2017-05-19 15:20:00,39.59,39.63,39.57,39.63,37074.0,32.1479,32.1803,32.1316,32.1803,37074.0
2017-05-19 15:25:00,39.62,39.65,39.57,39.57,36829.0,32.1722,32.1966,32.1316,32.1316,36829.0
2017-05-19 15:30:00,39.56,39.59,39.52,39.58,38857.0,32.1235,32.1479,32.091,32.1397,38857.0
2017-05-19 15:35:00,39.58,39.61,39.55,39.59,53768.0,32.1397,32.1641,32.1154,32.1479,53768.0
2017-05-19 15:40:00,39.59,39.6,39.52,39.52,47301.0,32.1479,32.156,32.091,32.091,47301.0
2017-05-19 15:45:00,39.52,39.53,39.49,39.52,65008.0,32.091,32.0991,32.0667,32.091,65008.0
2017-05-19 15:50:00,39.52,39.59,39.51,39.54,88226.0,32.091,32.1479,32.0829,32.1073,88226.0
2017-05-19 15:55:00,39.54,39.55,39.5,39.53,153683.0,32.1073,32.1154,32.0748,32.0991,153683.0
2017-05-22 09:30:00,39.63,39.96,39.6,39.87,49314.0,32.1803,32.4483,32.156,32.3752,49314.0
2017-05-22 09:35:00,39.89,39.93,39.83,39.83,31907.0,32.3915,32.4239,32.3427,32.3427,31907.0
2017-05-22 09:40:00,39.82,39.9,39.82,39.89,27594.0,32.3346,32.3996,32.3346,32.3915,27594.0
2017-05-22 09:45:00,39.89,40.08,39.88,39.96,44385.0,32.3915,32.5457,32.3833,32.4483,44385.0
2017-05-22 09:50:00,39.96,40.1,39.94,39.95,138962.0,32.4483,32.562,32.4321,32.4402,138962.0
2017-05-22 09:55:00,39.95,39.96,39.82,39.89,35265.0,32.4402,32.4483,32.3346,32.3915,35265.0
2017-05-22 10:00:00,39.85,39.92,39.83,39.92,15335.0,32.359,32.4158,32.3427,32.4158,15335.0
2017-05-22 10:05:00,39.92,39.96,39.89,39.89,13378.0,32.4158,32.4483,32.3915,32.3915,13378.0
2017-05-22 10:10:00,39.88,39.92,39.84,39.85,20885.0,32.3833,32.4158,32.3509,32.359,20885.0
2017-05-22 10:15:00,39.84,39.92,39.84,39.91,38201.0,32.3509,32.4158,32.3509,32.4077,38201.0
2017-05-22 10:20:00,39.91,39.92,39.81,39.82,30698.0,32.4077,32.4158,32.3265,32.3346,30698.0
2017-05-22 10:25:00,39.82,39.82,39.74,39.77,24338.0,32.3346,32.3346,32.2697,32.294,24338.0
2017-05-22 10:30:00,39.77,39.79,39.68,39.71,24391.0,32.294,32.3103,32.2209,32.2453,24391.0
2017-05-22 10:35:00,39.71,39.77,39.69,39.76,33292.0,32.2453,32.294,32.2291,32.2859,33292.0
2017-05-22 10:40:00,39.77,39.77,39.72,39.76,25702.0,32.294,32.294,32.2534,32.2859,25702.0
2017-05-22 10:45:00,39.76,39.77,39.66,39.66,22149.0,32.2859,32.294,32.2047,32.2047,22149.0
2017-05-22 10:50:00,39.65,39.75,39.65,39.66,29107.0,32.1966,32.2778,32.1966,32.2047,29107.0
2017-05-22 10:55:00,39.66,39.72,39.62,39.69,20546.0,32.2047,32.2534,32.1722,32.2291,20546.0
2017-05-22 11:00:00,39.68,39.71,39.65,39.66,18847.0,32.2209,32.2453,32.1966,32.2047,18847.0
2017-05-22 11:05:00,39.67,39.71,39.67,39.69,25904.0,32.2128,32.2453,32.2128,32.2291,25904.0
2017-05-22 11:10:00,39.69,39.73,39.69,39.7,42261.0,32.2291,32.2615,32.2291,32.2372,42261.0
2017-05-22 11:15:00,39.7,39.81,39.7,39.77,46482.0,32.2372,32.3265,32.2372,32.294,46482.0
2017-05-22 11:20:00,39.77,39.78,39.68,39.72,55900.0,32.294,32.3021,32.2209,32.2534,55900.0
2017-05-22 11:25:00,39.71,39.71,39.66,39.7,31533.0,32.2453,32.2453,32.2047,32.2372,31533.0
2017-05-22 11:30:00,39.69,39.77,39.68,39.76,41050.0,32.2291,32.294,32.2209,32.2859,41050.0
2017-05-22 11:35:00,39.76,39.81,39.75,39.8,21203.0,32.2859,32.3265,32.2778,32.3184,21203.0
2017-05-22 11:40:00,39.8,39.8,39.68,39.68,33428.0,32.3184,32.3184,32.2209,32.2209,33428.0
2017-05-22 11:45:00,39.68,39.68,39.6,39.6,16433.0,32.2209,32.2209,32.156,32.156,16433.0
2017-05-22 11:50:00,39.6,39.63,39.59,39.63,37405.0,32.156,32.1803,32.1479,32.1803,37405.0
2017-05-22 11:55:00,39.64,39.74,39.62,39.73,20829.0,32.1885,32.2697,32.1722,32.2615,20829.0
2017-05-22 12:00:00,39.73,39.74,39.68,39.71,27756.0,32.2615,32.2697,32.2209,32.2453,27756.0
2017-05-22 12:05:00,39.7,39.72,39.66,39.66,29736.0,32.2372,32.2534,32.2047,32.2047,29736.0
2017-05-22 12:10:00,39.66,39.84,39.65,39.82,62683.0,32.2047,32.3509,32.1966,32.3346,62683.0
2017-05-22 12:15:00,39.82,39.86,39.8,39.82,27283.0,32.3346,32.3671,32.3184,32.3346,27283.0
2017-05-22 12:20:00,39.81,39.91,39.81,39.9,17751.0,32.3265,32.4077,32.3265,32.3996,17751.0
2017-05-22 12:25:00,39.89,39.91,39.88,39.9,28442.0,32.3915,32.4077,32.3833,32.3996,28442.0
2017-05-22 12:30:00,39.89,39.93,39.84,39.93,39077.0,32.3915,32.4239,32.3509,32.4239,39077.0
2017-05-22 12:35:00,39.92,39.96,39.92,39.94,17788.0,32.4158,32.4483,32.4158,32.4321,17788.0
2017-05-22 12:40:00,39.93,39.99,39.93,39.95,29888.0,32.4239,32.4727,32.4239,32.4402,29888.0
2017-05-22 12:45:00,39.95,40.03,39.93,40.03,17318.0,32.4402,32.5051,32.4239,32.5051,17318.0
2017-05-22 12:50:00,40.03,40.04,39.99,40.0,24281.0,32.5051,32.5133,32.4727,32.4808,24281.0
2017-05-22 12:55:00,39.99,40.0,39.97,39.97,10707.0,32.4727,32.4808,32.4564,32.4564,10707.0
2017-05-22 13:00:00,39.97,39.99,39.97,39.97,6900.0,32.4564,32.4727,32.4564,32.4564,6900.0
2017-05-22 13:05:00,39.97,39.98,39.95,39.96,27331.0,32.4564,32.4645,32.4402,32.4483,27331.0
2017-05-22 13:10:00,39.97,39.99,39.95,39.99,13005.0,32.4564,32.4727,32.4402,32.4727,13005.0
2017-05-22 13:15:00,39.99,40.0,39.93,39.93,23325.0,32.4727,32.4808,32.4239,32.4239,23325.0
2017-05-22 13:20:00,39.93,39.93,39.91,39.91,16927.0,32.4239,32.4239,32.4077,32.4077,16927.0
2017-05-22 13:25:00,39.92,39.94,39.91,39.93,17918.0,32.4158,32.4321,32.4077,32.4239,17918.0
2017-05-22 13:30:00,39.93,39.94,39.9,39.91,24939.0,32.4239,32.4321,32.3996,32.4077,24939.0
2017-05-22 13:35:00,39.91,39.92,39.89,39.91,19148.0,32.4077,32.4158,32.3915,32.4077,19148.0
2017-05-22 13:40:00,39.9,39.9,39.85,39.85,22702.0,32.3996,32.3996,32.359,32.359,22702.0
2017-05-22 13:45:00,39.86,39.86,39.84,39.85,17709.0,32.3671,32.3671,32.3509,32.359,17709.0
2017-05-22 13:50:00,39.86,39.86,39.84,39.84,12767.0,32.3671,32.3671,32.3509,32.3509,12767.0
2017-05-22 13:55:00,39.84,39.85,39.81,39.83,24135.0,32.3509,32.359,32.3265,32.3427,24135.0
2017-05-22 14:00:00,39.83,39.86,39.81,39.86,22971.0,32.3427,32.3671,32.3265,32.3671,22971.0
2017-05-22 14:05:00,39.87,39.89,39.87,39.89,13297.0,32.3752,32.3915,32.3752,32.3915,13297.0
2017-05-22 14:10:00,39.89,39.92,39.87,39.92,28645.0,32.3915,32.4158,32.3752,32.4158,28645.0
2017-05-22 14:15:00,39.93,39.94,39.93,39.94,10642.0,32.4239,32.4321,32.4239,32.4321,10642.0
2017-05-22 14:20:00,39.94,39.99,39.9,39.91,25958.0,32.4321,32.4727,32.3996,32.4077,25958.0
2017-05-22 14:25:00,39.91,39.94,39.9,39.94,18013.0,32.4077,32.4321,32.3996,32.4321,18013.0
2017-05-22 14:30:00,39.94,39.94,39.89,39.9,37085.0,32.4321,32.4321,32.3915,32.3996,37085.0
2017-05-22 14:35:00,39.9,39.95,39.89,39.95,13464.0,32.3996,32.4402,32.3915,32.4402,13464.0
2017-05-22 14:40:00,39.95,39.96,39.93,39.96,26483.0,32.4402,32.4483,32.4239,32.4483,26483.0
2017-05-22 14:45:00,39.97,40.0,39.97,40.0,27148.0,32.4564,32.4808,32.4564,32.4808,27148.0
2017-05-22 14:50:00,40.0,40.0,39.96,39.97,17115.0,32.4808,32.4808,32.4483,32.4564,17115.0
2017-05-22 14:55:00,39.97,39.97,39.88,39.89,39573.0,32.4564,32.4564,32.3833,32.3915,39573.0
2017-05-22 15:00:00,39.89,39.9,39.85,39.87,29218.0,32.3915,32.3996,32.359,32.3752,29218.0
2017-05-22 15:05:00,39.87,39.95,39.86,39.95,57928.0,32.3752,32.4402,32.3671,32.4402,57928.0
2017-05-22 15:10:00,39.96,39.98,39.94,39.97,41452.0,32.4483,32.4645,32.4321,32.4564,41452.0
2017-05-22 15:15:00,39.97,39.97,39.89,39.89,35577.0,32.4564,32.4564,32.3915,32.3915,35577.0
2017-05-22 15:20:00,39.9,39.91,39.88,39.9,45418.0,32.3996,32.4077,32.3833,32.3996,45418.0
2017-05-22 15:25:00,39.9,39.99,39.89,39.99,57228.0,32.3996,32.4727,32.3915,32.4727,57228.0
2017-05-22 15:30:00,39.98,40.0,39.96,39.98,64476.0,32.4645,32.4808,32.4483,32.4645,64476.0
2017-05-22 15:35:00,39.98,40.05,39.97,39.99,49573.0,32.4645,32.5214,32.4564,32.4727,49573.0
2017-05-22 15:40:00,40.0,40.05,39.99,40.03,58683.0,32.4808,32.5214,32.4727,32.5051,58683.0
2017-05-22 15:45:00,40.02,40.04,40.0,40.04,87804.0,32.497,32.5133,32.4808,32.5133,87804.0
2017-05-22 15:50:00,40.04,40.06,40.0,40.0,98144.0,32.5133,32.5295,32.4808,32.4808,98144.0
2017-05-22 15:55:00,40.01,40.02,39.96,39.99,195102.0,32.4889,32.497,32.4483,32.4727,195102.0
2017-05-23 09:30:00,40.18,40.22,39.91,39.91,28884.0,32.627,32.6594,32.4077,32.4077,28884.0
2017-05-23 09:35:00,39.95,39.97,39.74,39.78,27160.0,32.4402,32.4564,32.2697,32.3021,27160.0
2017-05-23 09:40:00,39.79,39.8,39.56,39.62,120090.0,32.3103,32.3184,32.1235,32.1722,120090.0
2017-05-23 09:45:00,39.62,39.62,39.51,39.57,19294.0,32.1722,32.1722,32.0829,32.1316,19294.0
2017-05-23 09:50:00,39.59,39.65,39.54,39.59,85691.0,32.1479,32.1966,32.1073,32.1479,85691.0
2017-05-23 09:55:00,39.57,39.69,39.54,39.69,16106.0,32.1316,32.2291,32.1073,32.2291,16106.0
2017-05-23 10:00:00,39.7,39.7,39.59,39.69,15917.0,32.2372,32.2372,32.1479,32.2291,15917.0
2017-05-23 10:05:00,39.68,39.69,39.62,39.65,16927.0,32.2209,32.2291,32.1722,32.1966,16927.0
2017-05-23 10:10:00,39.65,39.65,39.56,39.61,11328.0,32.1966,32.1966,32.1235,32.1641,11328.0
2017-05-23 10:15:00,39.61,39.61,39.56,39.56,16431.0,32.1641,32.1641,32.1235,32.1235,16431.0
2017-05-23 10:20:00,39.55,39.62,39.54,39.61,24377.0,32.1154,32.1722,32.1073,32.1641,24377.0
2017-05-23 10:25:00,39.6,39.61,39.56,39.58,13114.0,32.156,32.1641,32.1235,32.1397,13114.0
2017-05-23 10:30:00,39.59,39.59,39.54,39.55,14608.0,32.1479,32.1479,32.1073,32.1154,14608.0
2017-05-23 10:35:00,39.55,39.56,39.5,39.5,16519.0,32.1154,32.1235,32.0748,32.0748,16519.0
2017-05-23 10:40:00,39.51,39.54,39.5,39.5,18217.0,32.0829,32.1073,32.0748,32.0748,18217.0
2017-05-23 10:45:00,39.51,39.57,39.5,39.56,17135.0,32.0829,32.1316,32.0748,32.1235,17135.0
2017-05-23 10:50:00,39.55,39.56,39.52,39.55,11323.0,32.1154,32.1235,32.091,32.1154,11323.0
2017-05-23 10:55:00,39.55,39.58,39.53,39.56,18984.0,32.1154,32.1397,32.0991,32.1235,18984.0
2017-05-23 11:00:00,39.55,39.56,39.54,39.56,15804.0,32.1154,32.1235,32.1073,32.1235,15804.0
2017-05-23 11:05:00,39.57,39.59,39.55,39.59,19110.0,32.1316,32.1479,32.1154,32.1479,19110.0
2017-05-23 11:10:00,39.59,39.6,39.52,39.55,60091.0,32.1479,32.156,32.091,32.1154,60091.0
2017-05-23 11:15:00,39.55,39.55,39.52,39.54,15367.0,32.1154,32.1154,32.091,32.1073,15367.0
2017-05-23 11:20:00,39.55,39.58,39.54,39.58,14333.0,32.1154,32.1397,32.1073,32.1397,14333.0
2017-05-23 11:25:00,39.58,39.61,39.54,39.57,15640.0,32.1397,32.1641,32.1073,32.1316,15640.0
2017-05-23 11:30:00,39.57,39.6,39.56,39.59,45904.0,32.1316,32.156,32.1235,32.1479,45904.0
2017-05-23 11:35:00,39.6,39.61,39.56,39.56,18279.0,32.156,32.1641,32.1235,32.1235,18279.0
2017-05-23 11:40:00,39.57,39.59,39.56,39.59,13119.0,32.1316,32.1479,32.1235,32.1479,13119.0
2017-05-23 11:45:00,39.59,39.6,39.55,39.58,61054.0,32.1479,32.156,32.1154,32.1397,61054.0
2017-05-23 11:50:00,39.59,39.63,39.53,39.54,19212.0,32.1479,32.1803,32.0991,32.1073,19212.0
2017-05-23 11:55:00,39.54,39.59,39.53,39.56,111601.0,32.1073,32.1479,32.0991,32.1235,111601.0
2017-05-23 12:00:00,39.57,39.61,39.57,39.6,20387.0,32.1316,32.1641,32.1316,32.156,20387.0
2017-05-23 12:05:00,39.59,39.6,39.54,39.59,29571.0,32.1479,32.156,32.1073,32.1479,29571.0
2017-05-23 12:10:00,39.58,39.59,39.54,39.55,22506.0,32.1397,32.1479,32.1073,32.1154,22506.0
2017-05-23 12:15:00,39.55,39.57,39.53,39.54,18607.0,32.1154,32.1316,32.0991,32.1073,18607.0
2017-05-23 12:20:00,39.53,39.54,39.51,39.51,6672.0,32.0991,32.1073,32.0829,32.0829,6672.0
2017-05-23 12:25:00,39.5,39.51,39.42,39.46,39804.0,32.0748,32.0829,32.0098,32.0423,39804.0
2017-05-23 12:30:00,39.46,39.51,39.46,39.51,11627.0,32.0423,32.0829,32.0423,32.0829,11627.0
2017-05-23 12:35:00,39.5,39.53,39.5,39.51,19466.0,32.0748,32.0991,32.0748,32.0829,19466.0
2017-05-23 12:40:00,39.51,39.51,39.44,39.46,31993.0,32.0829,32.0829,32.0261,32.0423,31993.0
2017-05-23 12:45:00,39.46,39.46,39.41,39.42,20350.0,32.0423,32.0423,32.0017,32.0098,20350.0
2017-05-23 12:50:00,39.43,39.43,39.36,39.39,34070.0,32.0179,32.0179,31.9611,31.9855,34070.0
2017-05-23 12:55:00,39.4,39.4,39.33,39.35,20429.0,31.9936,31.9936,31.9367,31.953,20429.0
2017-05-23 13:00:00,39.35,39.36,39.29,39.34,36118.0,31.953,31.9611,31.9043,31.9449,36118.0
2017-05-23 13:05:00,39.35,39.37,39.32,39.35,33305.0,31.953,31.9692,31.9286,31.953,33305.0
2017-05-23 13:10:00,39.35,39.39,39.33,39.38,34064.0,31.953,31.9855,31.9367,31.9773,34064.0
2017-05-23 13:15:00,39.39,39.4,39.35,39.37,23704.0,31.9855,31.9936,31.953,31.9692,23704.0
2017-05-23 13:20:00,39.37,39.38,39.35,39.35,21120.0,31.9692,31.9773,31.953,31.953,21120.0
2017-05-23 13:25:00,39.35,39.36,39.32,39.34,57645.0,31.953,31.9611,31.9286,31.9449,57645.0
2017-05-23 13:30:00,39.34,39.36,39.32,39.33,20157.0,31.9449,31.9611,31.9286,31.9367,20157.0
2017-05-23 13:35:00,39.33,39.34,39.32,39.33,12200.0,31.9367,31.9449,31.9286,31.9367,12200.0
2017-05-23 13:40:00,39.33,39.34,39.28,39.3,18044.0,31.9367,31.9449,31.8961,31.9124,18044.0
2017-05-23 13:45:00,39.3,39.31,39.28,39.29,17914.0,31.9124,31.9205,31.8961,31.9043,17914.0
2017-05-23 13:50:00,39.29,39.31,39.28,39.31,12685.0,31.9043,31.9205,31.8961,31.9205,12685.0
2017-05-23 13:55:00,39.31,39.33,39.27,39.29,24596.0,31.9205,31.9367,31.888,31.9043,24596.0
2017-05-23 14:00:00,39.28,39.34,39.28,39.34,37645.0,31.8961,31.9449,31.8961,31.9449,37645.0
2017-05-23 14:05:00,39.33,39.39,39.31,39.39,25660.0,31.9367,31.9855,31.9205,31.9855,25660.0
2017-05-23 14:10:00,39.38,39.41,39.37,39.39,23767.0,31.9773,32.0017,31.9692,31.9855,23767.0
2017-05-23 14:15:00,39.39,39.4,39.37,39.38,16044.0,31.9855,31.9936,31.9692,31.9773,16044.0
2017-05-23 14:20:00,39.38,39.38,39.36,39.36,9531.0,31.9773,31.9773,31.9611,31.9611,9531.0
2017-05-23 14:25:00,39.37,39.38,39.34,39.38,20293.0,31.9692,31.9773,31.9449,31.9773,20293.0
2017-05-23 14:30:00,39.38,39.42,39.38,39.4,20790.0,31.9773,32.0098,31.9773,31.9936,20790.0
2017-05-23 14:35:00,39.4,39.41,39.37,39.39,28784.0,31.9936,32.0017,31.9692,31.9855,28784.0
2017-05-23 14:40:00,39.4,39.43,39.38,39.43,22164.0,31.9936,32.0179,31.9773,32.0179,22164.0
2017-05-23 14:45:00,39.43,39.48,39.42,39.46,33989.0,32.0179,32.0585,32.0098,32.0423,33989.0
2017-05-23 14:50:00,39.47,39.49,39.44,39.48,20388.0,32.0504,32.0667,32.0261,32.0585,20388.0
2017-05-23 14:55:00,39.48,39.5,39.47,39.49,25017.0,32.0585,32.0748,32.0504,32.0667,25017.0
2017-05-23 15:00:00,39.48,39.5,39.47,39.49,25638.0,32.0585,32.0748,32.0504,32.0667,25638.0
2017-05-23 15:05:00,39.49,39.49,39.47,39.48,20551.0,32.0667,32.0667,32.0504,32.0585,20551.0
2017-05-23 15:10:00,39.48,39.49,39.43,39.44,25842.0,32.0585,32.0667,32.0179,32.0261,25842.0
2017-05-23 15:15:00,39.44,39.49,39.43,39.46,54467.0,32.0261,32.0667,32.0179,32.0423,54467.0
2017-05-23 15:20:00,39.47,39.47,39.43,39.44,21832.0,32.0504,32.0504,32.0179,32.0261,21832.0
2017-05-23 15:25:00,39.45,39.5,39.44,39.49,50999.0,32.0342,32.0748,32.0261,32.0667,50999.0
2017-05-23 15:30:00,39.49,39.52,39.48,39.51,67174.0,32.0667,32.091,32.0585,32.0829,67174.0
2017-05-23 15:35:00,39.52,39.52,39.47,39.5,113312.0,32.091,32.091,32.0504,32.0748,113312.0
2017-05-23 15:40:00,39.5,39.51,39.49,39.5,33520.0,32.0748,32.0829,32.0667,32.0748,33520.0
2017-05-23 15:45:00,39.5,39.51,39.49,39.51,51267.0,32.0748,32.0829,32.0667,32.0829,51267.0
2017-05-23 15:50:00,39.5,39.51,39.47,39.5,135757.0,32.0748,32.0829,32.0504,32.0748,135757.0
2017-05-23 15:55:00,39.5,39.5,39.46,39.49,210075.0,32.0748,32.0748,32.0423,32.0667,210075.0
2017-05-24 09:30:00,39.74,39.88,39.21,39.55,239707.0,32.2697,32.3833,31.8393,32.1154,239707.0
2017-05-24 09:35:00,39.55,39.57,39.33,39.41,43070.0,32.1154,32.1316,31.9367,32.0017,43070.0
2017-05-24 09:40:00,39.41,39.44,39.27,39.27,72509.0,32.0017,32.0261,31.888,31.888,72509.0
2017-05-24 09:45:00,39.3,39.31,39.17,39.17,66384.0,31.9124,31.9205,31.8068,31.8068,66384.0
2017-05-24 09:50:00,39.19,39.2,39.07,39.19,84020.0,31.8231,31.8312,31.7256,31.8231,84020.0
2017-05-24 09:55:00,39.18,39.2,39.09,39.12,122016.0,31.8149,31.8312,31.7418,31.7662,122016.0
2017-05-24 10:00:00,39.12,39.14,39.06,39.14,63511.0,31.7662,31.7825,31.7175,31.7825,63511.0
2017-05-24 10:05:00,39.12,39.2,39.1,39.19,259958.0,31.7662,31.8312,31.75,31.8231,259958.0
2017-05-24 10:10:00,39.19,39.2,39.11,39.17,63136.0,31.8231,31.8312,31.7581,31.8068,63136.0
2017-05-24 10:15:00,39.18,39.2,39.14,39.17,41282.0,31.8149,31.8312,31.7825,31.8068,41282.0
2017-05-24 10:20:00,39.17,39.18,39.08,39.09,57317.0,31.8068,31.8149,31.7337,31.7418,57317.0
2017-05-24 10:25:00,39.1,39.19,39.09,39.14,58795.0,31.75,31.8231,31.7418,31.7825,58795.0
2017-05-24 10:30:00,39.14,39.21,39.14,39.19,101189.0,31.7825,31.8393,31.7825,31.8231,101189.0
2017-05-24 10:35:00,39.18,39.2,39.1,39.1,90536.0,31.8149,31.8312,31.75,31.75,90536.0
2017-05-24 10:40:00,39.1,39.16,39.08,39.12,91566.0,31.75,31.7987,31.7337,31.7662,91566.0
2017-05-24 10:45:00,39.12,39.2,39.11,39.18,85261.0,31.7662,31.8312,31.7581,31.8149,85261.0
2017-05-24 10:50:00,39.18,39.19,39.11,39.15,51522.0,31.8149,31.8231,31.7581,31.7906,51522.0
2017-05-24 10:55:00,39.15,39.19,39.12,39.15,41426.0,31.7906,31.8231,31.7662,31.7906,41426.0
2017-05-24 11:00:00,39.15,39.19,39.14,39.16,43168.0,31.7906,31.8231,31.7825,31.7987,43168.0
2017-05-24 11:05:00,39.17,39.21,39.16,39.2,52579.0,31.8068,31.8393,31.7987,31.8312,52579.0
2017-05-24 11:10:00,39.2,39.25,39.17,39.25,107814.0,31.8312,31.8718,31.8068,31.8718,107814.0
2017-05-24 11:15:00,39.25,39.26,39.16,39.19,78866.0,31.8718,31.8799,31.7987,31.8231,78866.0
2017-05-24 11:20:00,39.19,39.2,39.15,39.18,51854.0,31.8231,31.8312,31.7906,31.8149,51854.0
2017-05-24 11:25:00,39.18,39.2,39.17,39.2,57006.0,31.8149,31.8312,31.8068,31.8312,57006.0
2017-05-24 11:30:00,39.2,39.21,39.17,39.2,82994.0,31.8312,31.8393,31.8068,31.8312,82994.0
2017-05-24 11:35:00,39.2,39.21,39.19,39.21,39132.0,31.8312,31.8393,31.8231,31.8393,39132.0
2017-05-24 11:40:00,39.21,39.21,39.19,39.2,36902.0,31.8393,31.8393,31.8231,31.8312,36902.0
2017-05-24 11:45:00,39.2,39.21,39.19,39.21,27224.0,31.8312,31.8393,31.8231,31.8393,27224.0
2017-05-24 11:50:00,39.21,39.45,39.19,39.43,144732.0,31.8393,32.0342,31.8231,32.0179,144732.0
2017-05-24 11:55:00,39.43,39.48,39.39,39.48,52964.0,32.0179,32.0585,31.9855,32.0585,52964.0
2017-05-24 12:00:00,39.48,39.57,39.48,39.56,54068.0,32.0585,32.1316,32.0585,32.1235,54068.0
2017-05-24 12:05:00,39.57,39.61,39.56,39.57,60475.0,32.1316,32.1641,32.1235,32.1316,60475.0
2017-05-24 12:10:00,39.57,39.57,39.48,39.51,43641.0,32.1316,32.1316,32.0585,32.0829,43641.0
2017-05-24 12:15:00,39.51,39.53,39.47,39.5,24380.0,32.0829,32.0991,32.0504,32.0748,24380.0
2017-05-24 12:20:00,39.49,39.59,39.49,39.53,20229.0,32.0667,32.1479,32.0667,32.0991,20229.0
2017-05-24 12:25:00,39.52,39.55,39.49,39.51,28742.0,32.091,32.1154,32.0667,32.0829,28742.0
2017-05-24 12:30:00,39.52,39.52,39.5,39.52,12954.0,32.091,32.091,32.0748,32.091,12954.0
2017-05-24 12:35:00,39.52,39.53,39.43,39.44,43738.0,32.091,32.0991,32.0179,32.0261,43738.0
2017-05-24 12:40:00,39.44,39.46,39.41,39.45,24811.0,32.0261,32.0423,32.0017,32.0342,24811.0
2017-05-24 12:45:00,39.46,39.47,39.42,39.44,42219.0,32.0423,32.0504,32.0098,32.0261,42219.0
2017-05-24 12:50:00,39.44,39.48,39.43,39.45,21824.0,32.0261,32.0585,32.0179,32.0342,21824.0
2017-05-24 12:55:00,39.44,39.45,39.41,39.43,14110.0,32.0261,32.0342,32.0017,32.0179,14110.0
2017-05-24 13:00:00,39.43,39.47,39.42,39.47,25884.0,32.0179,32.0504,32.0098,32.0504,25884.0
2017-05-24 13:05:00,39.47,39.5,39.45,39.47,28982.0,32.0504,32.0748,32.0342,32.0504,28982.0
2017-05-24 13:10:00,39.48,39.52,39.47,39.51,38685.0,32.0585,32.091,32.0504,32.0829,38685.0
2017-05-24 13:15:00,39.51,39.51,39.47,39.5,41966.0,32.0829,32.0829,32.0504,32.0748,41966.0
2017-05-24 13:20:00,39.5,39.55,39.48,39.55,55201.0,32.0748,32.1154,32.0585,32.1154,55201.0
2017-05-24 13:25:00,39.55,39.6,39.54,39.59,84392.0,32.1154,32.156,32.1073,32.1479,84392.0
2017-05-24 13:30:00,39.59,39.61,39.52,39.54,64356.0,32.1479,32.1641,32.091,32.1073,64356.0
2017-05-24 13:35:00,39.54,39.55,39.51,39.55,33987.0,32.1073,32.1154,32.0829,32.1154,33987.0
2017-05-24 13:40:00,39.55,39.55,39.47,39.48,43409.0,32.1154,32.1154,32.0504,32.0585,43409.0
2017-05-24 13:45:00,39.49,39.51,39.47,39.49,44486.0,32.0667,32.0829,32.0504,32.0667,44486.0
2017-05-24 13:50:00,39.48,39.5,39.48,39.5,22660.0,32.0585,32.0748,32.0585,32.0748,22660.0
2017-05-24 13:55:00,39.49,39.51,39.47,39.49,35260.0,32.0667,32.0829,32.0504,32.0667,35260.0
2017-05-24 14:00:00,39.48,39.5,39.38,39.41,72131.0,32.0585,32.0748,31.9773,32.0017,72131.0
2017-05-24 14:05:00,39.41,39.49,39.4,39.49,22982.0,32.0017,32.0667,31.9936,32.0667,22982.0
2017-05-24 14:10:00,39.48,39.52,39.47,39.48,71012.0,32.0585,32.091,32.0504,32.0585,71012.0
2017-05-24 14:15:00,39.48,39.52,39.47,39.51,38116.0,32.0585,32.091,32.0504,32.0829,38116.0
2017-05-24 14:20:00,39.51,39.52,39.45,39.52,39830.0,32.0829,32.091,32.0342,32.091,39830.0
2017-05-24 14:25:00,39.52,39.53,39.5,39.51,62379.0,32.091,32.0991,32.0748,32.0829,62379.0
2017-05-24 14:30:00,39.5,39.52,39.47,39.49,60533.0,32.0748,32.091,32.0504,32.0667,60533.0
2017-05-24 14:35:00,39.5,39.51,39.47,39.49,26995.0,32.0748,32.0829,32.0504,32.0667,26995.0
2017-05-24 14:40:00,39.49,39.51,39.46,39.48,29331.0,32.0667,32.0829,32.0423,32.0585,29331.0
2017-05-24 14:45:00,39.48,39.49,39.43,39.43,20099.0,32.0585,32.0667,32.0179,32.0179,20099.0
2017-05-24 14:50:00,39.43,39.45,39.38,39.42,32231.0,32.0179,32.0342,31.9773,32.0098,32231.0
2017-05-24 14:55:00,39.41,39.42,39.37,39.41,47176.0,32.0017,32.0098,31.9692,32.0017,47176.0
2017-05-24 15:00:00,39.41,39.41,39.33,39.34,55721.0,32.0017,32.0017,31.9367,31.9449,55721.0
2017-05-24 15:05:00,39.34,39.36,39.29,39.3,56372.0,31.9449,31.9611,31.9043,31.9124,56372.0
2017-05-24 15:10:00,39.3,39.3,39.23,39.28,60518.0,31.9124,31.9124,31.8555,31.8961,60518.0
2017-05-24 15:15:00,39.29,39.31,39.19,39.26,182705.0,31.9043,31.9205,31.8231,31.8799,182705.0
2017-05-24 15:20:00,39.26,39.39,39.24,39.39,129830.0,31.8799,31.9855,31.8637,31.9855,129830.0
2017-05-24 15:25:00,39.38,39.43,39.37,39.4,75211.0,31.9773,32.0179,31.9692,31.9936,75211.0
2017-05-24 15:30:00,39.4,39.4,39.34,39.36,96187.0,31.9936,31.9936,31.9449,31.9611,96187.0
2017-05-24 15:35:00,39.36,39.44,39.36,39.4,146753.0,31.9611,32.0261,31.9611,31.9936,146753.0
2017-05-24 15:40:00,39.4,39.5,39.4,39.5,134087.0,31.9936,32.0748,31.9936,32.0748,134087.0
2017-05-24 15:45:00,39.5,39.5,39.46,39.48,143901.0,32.0748,32.0748,32.0423,32.0585,143901.0
2017-05-24 15:50:00,39.48,39.52,39.44,39.46,362274.0,32.0585,32.091,32.0261,32.0423,362274.0
2017-05-24 15:55:00,39.45,39.69,39.45,39.56,669543.0,32.0342,32.2291,32.0342,32.1235,669543.0
2017-05-25 09:30:00,39.89,40.53,39.46,39.5,416628.0,32.3915,32.9112,32.0423,32.0748,416628.0
2017-05-25 09:35:00,39.54,39.79,39.46,39.73,165451.0,32.1073,32.3103,32.0423,32.2615,165451.0
2017-05-25 09:40:00,39.7,39.84,39.57,39.76,168445.0,32.2372,32.3509,32.1316,32.2859,168445.0
2017-05-25 09:45:00,39.75,40.19,39.61,40.19,228828.0,32.2778,32.6351,32.1641,32.6351,228828.0
2017-05-25 09:50:00,40.2,40.49,40.16,40.44,206178.0,32.6432,32.8787,32.6107,32.8381,206178.0
2017-05-25 09:55:00,40.44,40.57,40.33,40.48,200787.0,32.8381,32.9436,32.7488,32.8706,200787.0
2017-05-25 10:00:00,40.48,40.75,40.47,40.68,145853.0,32.8706,33.0898,32.8624,33.033,145853.0
2017-05-25 10:05:00,40.67,40.83,40.61,40.82,126089.0,33.0248,33.1548,32.9761,33.1466,126089.0
2017-05-25 10:10:00,40.83,40.84,40.58,40.58,117413.0,33.1548,33.1629,32.9518,32.9518,117413.0
2017-05-25 10:15:00,40.61,40.73,40.6,40.7,58526.0,32.9761,33.0736,32.968,33.0492,58526.0
2017-05-25 10:20:00,40.72,40.72,40.51,40.63,51375.0,33.0654,33.0654,32.8949,32.9924,51375.0
2017-05-25 10:25:00,40.63,40.68,40.51,40.52,51024.0,32.9924,33.033,32.8949,32.903,51024.0
2017-05-25 10:30:00,40.51,40.7,40.5,40.63,58259.0,32.8949,33.0492,32.8868,32.9924,58259.0
2017-05-25 10:35:00,40.65,40.68,40.55,40.66,32252.0,33.0086,33.033,32.9274,33.0167,32252.0
2017-05-25 10:40:00,40.66,40.66,40.54,40.62,29585.0,33.0167,33.0167,32.9193,32.9842,29585.0
2017-05-25 10:45:00,40.61,40.62,40.52,40.53,55863.0,32.9761,32.9842,32.903,32.9112,55863.0
2017-05-25 10:50:00,40.51,40.6,40.5,40.54,36881.0,32.8949,32.968,32.8868,32.9193,36881.0
2017-05-25 10:55:00,40.54,40.55,40.5,40.51,57525.0,32.9193,32.9274,32.8868,32.8949,57525.0
2017-05-25 11:00:00,40.51,40.54,40.5,40.53,40805.0,32.8949,32.9193,32.8868,32.9112,40805.0
2017-05-25 11:05:00,40.52,40.53,40.42,40.52,76318.0,32.903,32.9112,32.8218,32.903,76318.0
2017-05-25 11:10:00,40.51,40.68,40.41,40.65,158253.0,32.8949,33.033,32.8137,33.0086,158253.0
2017-05-25 11:15:00,40.66,40.68,40.59,40.68,58085.0,33.0167,33.033,32.9599,33.033,58085.0
2017-05-25 11:20:00,40.68,40.69,40.56,40.57,54086.0,33.033,33.0411,32.9355,32.9436,54086.0
2017-05-25 11:25:00,40.56,40.84,40.52,40.82,99743.0,32.9355,33.1629,32.903,33.1466,99743.0
2017-05-25 11:30:00,40.82,40.91,40.8,40.91,98952.0,33.1466,33.2197,33.1304,33.2197,98952.0
2017-05-25 11:35:00,40.9,40.92,40.75,40.81,66992.0,33.2116,33.2278,33.0898,33.1385,66992.0
2017-05-25 11:40:00,40.82,40.83,40.76,40.8,46017.0,33.1466,33.1548,33.0979,33.1304,46017.0
2017-05-25 11:45:00,40.81,40.93,40.8,40.83,58844.0,33.1385,33.236,33.1304,33.1548,58844.0
2017-05-25 11:50:00,40.83,40.9,40.82,40.86,33942.0,33.1548,33.2116,33.1466,33.1791,33942.0
2017-05-25 11:55:00,40.86,40.88,40.75,40.77,36182.0,33.1791,33.1954,33.0898,33.106,36182.0
2017-05-25 12:00:00,40.77,40.78,40.61,40.73,38105.0,33.106,33.1142,32.9761,33.0736,38105.0
2017-05-25 12:05:00,40.73,40.73,40.62,40.65,29958.0,33.0736,33.0736,32.9842,33.0086,29958.0
2017-05-25 12:10:00,40.67,40.67,40.53,40.59,30814.0,33.0248,33.0248,32.9112,32.9599,30814.0
2017-05-25 12:15:00,40.59,40.67,40.56,40.65,26053.0,32.9599,33.0248,32.9355,33.0086,26053.0
2017-05-25 12:20:00,40.64,40.7,40.64,40.64,24231.0,33.0005,33.0492,33.0005,33.0005,24231.0
2017-05-25 12:25:00,40.64,40.65,40.59,40.62,17220.0,33.0005,33.0086,32.9599,32.9842,17220.0
2017-05-25 12:30:00,40.61,40.64,40.56,40.64,25450.0,32.9761,33.0005,32.9355,33.0005,25450.0
2017-05-25 12:35:00,40.63,40.69,40.63,40.66,23188.0,32.9924,33.0411,32.9924,33.0167,23188.0
2017-05-25 12:40:00,40.67,40.67,40.51,40.53,35982.0,33.0248,33.0248,32.8949,32.9112,35982.0
2017-05-25 12:45:00,40.51,40.53,40.46,40.52,31780.0,32.8949,32.9112,32.8543,32.903,31780.0
2017-05-25 12:50:00,40.52,40.63,40.52,40.63,43560.0,32.903,32.9924,32.903,32.9924,43560.0
2017-05-25 12:55:00,40.63,40.64,40.6,40.62,24778.0,32.9924,33.0005,32.968,32.9842,24778.0
2017-05-25 13:00:00,40.61,40.74,40.61,40.74,29436.0,32.9761,33.0817,32.9761,33.0817,29436.0
2017-05-25 13:05:00,40.75,40.8,40.66,40.73,42234.0,33.0898,33.1304,33.0167,33.0736,42234.0
2017-05-25 13:10:00,40.73,40.98,40.69,40.97,36300.0,33.0736,33.2766,33.0411,33.2684,36300.0
2017-05-25 13:15:00,40.96,40.96,40.87,40.92,36238.0,33.2603,33.2603,33.1872,33.2278,36238.0
2017-05-25 13:20:00,40.92,40.99,40.92,40.95,32833.0,33.2278,33.2847,33.2278,33.2522,32833.0
2017-05-25 13:25:00,40.94,40.97,40.92,40.95,18525.0,33.2441,33.2684,33.2278,33.2522,18525.0
2017-05-25 13:30:00,40.95,40.99,40.91,40.97,37567.0,33.2522,33.2847,33.2197,33.2684,37567.0
2017-05-25 13:35:00,40.97,41.1,40.94,41.08,77268.0,33.2684,33.374,33.2441,33.3578,77268.0
2017-05-25 13:40:00,41.08,41.17,41.05,41.15,46386.0,33.3578,33.4309,33.3334,33.4146,46386.0
2017-05-25 13:45:00,41.14,41.26,41.12,41.17,78483.0,33.4065,33.5039,33.3902,33.4309,78483.0
2017-05-25 13:50:00,41.17,41.3,41.15,41.24,120981.0,33.4309,33.5364,33.4146,33.4877,120981.0
2017-05-25 13:55:00,41.24,41.24,41.02,41.05,89807.0,33.4877,33.4877,33.309,33.3334,89807.0
2017-05-25 14:00:00,41.05,41.07,40.97,41.05,45387.0,33.3334,33.3496,33.2684,33.3334,45387.0
2017-05-25 14:05:00,41.06,41.07,41.01,41.05,45829.0,33.3415,33.3496,33.3009,33.3334,45829.0
2017-05-25 14:10:00,41.05,41.06,40.88,40.98,43183.0,33.3334,33.3415,33.1954,33.2766,43183.0
2017-05-25 14:15:00,40.98,41.0,40.97,40.97,22006.0,33.2766,33.2928,33.2684,33.2684,22006.0
2017-05-25 14:20:00,40.98,41.0,40.93,40.95,43037.0,33.2766,33.2928,33.236,33.2522,43037.0
2017-05-25 14:25:00,40.94,40.94,40.88,40.9,59202.0,33.2441,33.2441,33.1954,33.2116,59202.0
2017-05-25 14:30:00,40.9,41.01,40.88,41.01,43089.0,33.2116,33.3009,33.1954,33.3009,43089.0
2017-05-25 14:35:00,41.0,41.01,40.96,40.96,57149.0,33.2928,33.3009,33.2603,33.2603,57149.0
2017-05-25 14:40:00,40.97,40.97,40.91,40.92,37992.0,33.2684,33.2684,33.2197,33.2278,37992.0
2017-05-25 14:45:00,40.93,41.08,40.92,41.01,67161.0,33.236,33.3578,33.2278,33.3009,67161.0
2017-05-25 14:50:00,41.01,41.07,41.0,41.06,39438.0,33.3009,33.3496,33.2928,33.3415,39438.0
2017-05-25 14:55:00,41.07,41.1,41.04,41.07,47368.0,33.3496,33.374,33.3253,33.3496,47368.0
2017-05-25 15:00:00,41.07,41.14,41.05,41.14,62993.0,33.3496,33.4065,33.3334,33.4065,62993.0
2017-05-25 15:05:00,41.11,41.14,41.07,41.08,63175.0,33.3821,33.4065,33.3496,33.3578,63175.0
2017-05-25 15:10:00,41.07,41.08,41.01,41.01,104616.0,33.3496,33.3578,33.3009,33.3009,104616.0
2017-05-25 15:15:00,41.02,41.02,40.91,40.94,62778.0,33.309,33.309,33.2197,33.2441,62778.0
2017-05-25 15:20:00,40.94,40.95,40.86,40.89,59196.0,33.2441,33.2522,33.1791,33.2035,59196.0
2017-05-25 15:25:00,40.9,40.96,40.89,40.93,62259.0,33.2116,33.2603,33.2035,33.236,62259.0
2017-05-25 15:30:00,40.93,40.97,40.92,40.96,73286.0,33.236,33.2684,33.2278,33.2603,73286.0
2017-05-25 15:35:00,40.96,40.96,40.89,40.91,63409.0,33.2603,33.2603,33.2035,33.2197,63409.0
2017-05-25 15:40:00,40.91,40.95,40.91,40.95,54119.0,33.2197,33.2522,33.2197,33.2522,54119.0
2017-05-25 15:45:00,40.95,41.0,40.9,40.91,142716.0,33.2522,33.2928,33.2116,33.2197,142716.0
2017-05-25 15:50:00,40.91,40.96,40.9,40.95,136244.0,33.2197,33.2603,33.2116,33.2522,136244.0
2017-05-25 15:55:00,40.95,41.0,40.94,40.96,272737.0,33.2522,33.2928,33.2441,33.2603,272737.0
2017-05-26 09:30:00,41.19,41.19,40.46,40.46,113040.0,33.4471,33.4471,32.8543,32.8543,113040.0
2017-05-26 09:35:00,40.47,40.58,40.22,40.24,60719.0,32.8624,32.9518,32.6594,32.6757,60719.0
2017-05-26 09:40:00,40.24,40.31,40.14,40.3,44900.0,32.6757,32.7325,32.5945,32.7244,44900.0
2017-05-26 09:45:00,40.28,40.39,40.22,40.32,47923.0,32.7082,32.7975,32.6594,32.7406,47923.0
2017-05-26 09:50:00,40.32,40.41,40.29,40.35,63289.0,32.7406,32.8137,32.7163,32.765,63289.0
2017-05-26 09:55:00,40.35,40.42,40.34,40.39,56328.0,32.765,32.8218,32.7569,32.7975,56328.0
2017-05-26 10:00:00,40.39,40.4,40.28,40.34,83318.0,32.7975,32.8056,32.7082,32.7569,83318.0
2017-05-26 10:05:00,40.33,40.36,40.26,40.3,94894.0,32.7488,32.7731,32.6919,32.7244,94894.0
2017-05-26 10:10:00,40.3,40.3,40.12,40.18,81276.0,32.7244,32.7244,32.5782,32.627,81276.0
2017-05-26 10:15:00,40.19,40.21,40.13,40.19,74746.0,32.6351,32.6513,32.5863,32.6351,74746.0
2017-05-26 10:20:00,40.19,40.24,40.1,40.24,76787.0,32.6351,32.6757,32.562,32.6757,76787.0
2017-05-26 10:25:00,40.25,40.26,40.16,40.2,33056.0,32.6838,32.6919,32.6107,32.6432,33056.0
2017-05-26 10:30:00,40.2,40.38,40.2,40.38,56780.0,32.6432,32.7894,32.6432,32.7894,56780.0
2017-05-26 10:35:00,40.39,40.45,40.38,40.41,36808.0,32.7975,32.8462,32.7894,32.8137,36808.0
2017-05-26 10:40:00,40.41,40.43,40.35,40.36,23457.0,32.8137,32.83,32.765,32.7731,23457.0
2017-05-26 10:45:00,40.37,40.37,40.31,40.31,22935.0,32.7812,32.7812,32.7325,32.7325,22935.0
2017-05-26 10:50:00,40.32,40.4,40.31,40.4,39428.0,32.7406,32.8056,32.7325,32.8056,39428.0
2017-05-26 10:55:00,40.39,40.41,40.36,40.39,47607.0,32.7975,32.8137,32.7731,32.7975,47607.0
2017-05-26 11:00:00,40.38,40.4,40.36,40.4,36264.0,32.7894,32.8056,32.7731,32.8056,36264.0
2017-05-26 11:05:00,40.39,40.44,40.39,40.44,31292.0,32.7975,32.8381,32.7975,32.8381,31292.0
2017-05-26 11:10:00,40.44,40.44,40.41,40.41,34249.0,32.8381,32.8381,32.8137,32.8137,34249.0
2017-05-26 11:15:00,40.41,40.46,40.41,40.44,24412.0,32.8137,32.8543,32.8137,32.8381,24412.0
2017-05-26 11:20:00,40.43,40.47,40.42,40.45,34886.0,32.83,32.8624,32.8218,32.8462,34886.0
2017-05-26 11:25:00,40.44,40.48,40.42,40.45,35404.0,32.8381,32.8706,32.8218,32.8462,35404.0
2017-05-26 11:30:00,40.46,40.49,40.42,40.45,28033.0,32.8543,32.8787,32.8218,32.8462,28033.0
2017-05-26 11:35:00,40.45,40.46,40.39,40.44,28823.0,32.8462,32.8543,32.7975,32.8381,28823.0
2017-05-26 11:40:00,40.44,40.44,40.4,40.41,20922.0,32.8381,32.8381,32.8056,32.8137,20922.0
2017-05-26 11:45:00,40.41,40.43,40.4,40.43,18195.0,32.8137,32.83,32.8056,32.83,18195.0
2017-05-26 11:50:00,40.42,40.43,40.4,40.41,12168.0,32.8218,32.83,32.8056,32.8137,12168.0
2017-05-26 11:55:00,40.41,40.42,40.4,40.42,13668.0,32.8137,32.8218,32.8056,32.8218,13668.0
2017-05-26 12:00:00,40.42,40.43,40.4,40.42,18807.0,32.8218,32.83,32.8056,32.8218,18807.0
2017-05-26 12:05:00,40.42,40.42,40.4,40.41,12906.0,32.8218,32.8218,32.8056,32.8137,12906.0
2017-05-26 12:10:00,40.41,40.44,40.4,40.42,28663.0,32.8137,32.8381,32.8056,32.8218,28663.0
2017-05-26 12:15:00,40.41,40.42,40.38,40.4,14603.0,32.8137,32.8218,32.7894,32.8056,14603.0
2017-05-26 12:20:00,40.4,40.45,40.36,40.41,57970.0,32.8056,32.8462,32.7731,32.8137,57970.0
2017-05-26 12:25:00,40.41,40.42,40.36,40.39,26866.0,32.8137,32.8218,32.7731,32.7975,26866.0
2017-05-26 12:30:00,40.4,40.4,40.38,40.4,17906.0,32.8056,32.8056,32.7894,32.8056,17906.0
2017-05-26 12:35:00,40.41,40.45,40.4,40.45,17036.0,32.8137,32.8462,32.8056,32.8462,17036.0
2017-05-26 12:40:00,40.45,40.45,40.4,40.43,24709.0,32.8462,32.8462,32.8056,32.83,24709.0
2017-05-26 12:45:00,40.43,40.43,40.38,40.4,32644.0,32.83,32.83,32.7894,32.8056,32644.0
2017-05-26 12:50:00,40.39,40.42,40.39,40.41,37355.0,32.7975,32.8218,32.7975,32.8137,37355.0
2017-05-26 12:55:00,40.41,40.44,40.4,40.4,33542.0,32.8137,32.8381,32.8056,32.8056,33542.0
2017-05-26 13:00:00,40.4,40.41,40.33,40.34,22979.0,32.8056,32.8137,32.7488,32.7569,22979.0
2017-05-26 13:05:00,40.35,40.42,40.35,40.4,21242.0,32.765,32.8218,32.765,32.8056,21242.0
2017-05-26 13:10:00,40.4,40.43,40.39,40.4,17086.0,32.8056,32.83,32.7975,32.8056,17086.0
2017-05-26 13:15:00,40.4,40.41,40.35,40.36,20245.0,32.8056,32.8137,32.765,32.7731,20245.0
2017-05-26 13:20:00,40.34,40.36,40.31,40.34,17387.0,32.7569,32.7731,32.7325,32.7569,17387.0
2017-05-26 13:25:00,40.34,40.35,40.33,40.34,7673.0,32.7569,32.765,32.7488,32.7569,7673.0
2017-05-26 13:30:00,40.34,40.35,40.31,40.33,23982.0,32.7569,32.765,32.7325,32.7488,23982.0
2017-05-26 13:35:00,40.33,40.35,40.31,40.31,18841.0,32.7488,32.765,32.7325,32.7325,18841.0
2017-05-26 13:40:00,40.31,40.32,40.27,40.32,24941.0,32.7325,32.7406,32.7,32.7406,24941.0
2017-05-26 13:45:00,40.32,40.33,40.26,40.26,25631.0,32.7406,32.7488,32.6919,32.6919,25631.0
2017-05-26 13:50:00,40.27,40.31,40.27,40.3,15751.0,32.7,32.7325,32.7,32.7244,15751.0
2017-05-26 13:55:00,40.31,40.38,40.3,40.38,43874.0,32.7325,32.7894,32.7244,32.7894,43874.0
2017-05-26 14:00:00,40.37,40.38,40.32,40.35,23948.0,32.7812,32.7894,32.7406,32.765,23948.0
2017-05-26 14:05:00,40.34,40.37,40.32,40.37,27092.0,32.7569,32.7812,32.7406,32.7812,27092.0
2017-05-26 14:10:00,40.37,40.42,40.36,40.38,38763.0,32.7812,32.8218,32.7731,32.7894,38763.0
2017-05-26 14:15:00,40.38,40.43,40.36,40.4,20576.0,32.7894,32.83,32.7731,32.8056,20576.0
2017-05-26 14:20:00,40.4,40.42,40.38,40.38,41769.0,32.8056,32.8218,32.7894,32.7894,41769.0
2017-05-26 14:25:00,40.38,40.39,40.37,40.39,10462.0,32.7894,32.7975,32.7812,32.7975,10462.0
2017-05-26 14:30:00,40.39,40.39,40.36,40.36,31065.0,32.7975,32.7975,32.7731,32.7731,31065.0
2017-05-26 14:35:00,40.37,40.37,40.32,40.34,35743.0,32.7812,32.7812,32.7406,32.7569,35743.0
2017-05-26 14:40:00,40.34,40.34,40.3,40.3,19530.0,32.7569,32.7569,32.7244,32.7244,19530.0
2017-05-26 14:45:00,40.3,40.31,40.27,40.29,20569.0,32.7244,32.7325,32.7,32.7163,20569.0
2017-05-26 14:50:00,40.29,40.29,40.25,40.27,26524.0,32.7163,32.7163,32.6838,32.7,26524.0
2017-05-26 14:55:00,40.27,40.3,40.24,40.28,31950.0,32.7,32.7244,32.6757,32.7082,31950.0
2017-05-26 15:00:00,40.28,40.31,40.27,40.27,27119.0,32.7082,32.7325,32.7,32.7,27119.0
2017-05-26 15:05:00,40.27,40.31,40.25,40.28,38351.0,32.7,32.7325,32.6838,32.7082,38351.0
2017-05-26 15:10:00,40.28,40.31,40.27,40.29,21988.0,32.7082,32.7325,32.7,32.7163,21988.0
2017-05-26 15:15:00,40.29,40.29,40.25,40.29,42566.0,32.7163,32.7163,32.6838,32.7163,42566.0
2017-05-26 15:20:00,40.28,40.29,40.26,40.27,27144.0,32.7082,32.7163,32.6919,32.7,27144.0
2017-05-26 15:25:00,40.27,40.28,40.22,40.23,40672.0,32.7,32.7082,32.6594,32.6676,40672.0
2017-05-26 15:30:00,40.23,40.26,40.23,40.26,34089.0,32.6676,32.6919,32.6676,32.6919,34089.0
2017-05-26 15:35:00,40.26,40.26,40.24,40.25,45127.0,32.6919,32.6919,32.6757,32.6838,45127.0
2017-05-26 15:40:00,40.25,40.29,40.24,40.29,54074.0,32.6838,32.7163,32.6757,32.7163,54074.0
2017-05-26 15:45:00,40.28,40.3,40.24,40.24,79115.0,32.7082,32.7244,32.6757,32.6757,79115.0
2017-05-26 15:50:00,40.25,40.28,40.23,40.23,109793.0,32.6838,32.7082,32.6676,32.6676,109793.0
2017-05-26 15:55:00,40.24,40.27,40.23,40.24,200903.0,32.6757,32.7,32.6676,32.6757,200903.0
2017-05-30 09:30:00,40.12,40.4,40.09,40.32,45130.0,32.5782,32.8056,32.5539,32.7406,45130.0
2017-05-30 09:35:00,40.33,40.55,40.33,40.53,16256.0,32.7488,32.9274,32.7488,32.9112,16256.0
2017-05-30 09:40:00,40.52,40.69,40.51,40.62,30294.0,32.903,33.0411,32.8949,32.9842,30294.0
2017-05-30 09:45:00,40.63,40.7,40.61,40.65,35534.0,32.9924,33.0492,32.9761,33.0086,35534.0
2017-05-30 09:50:00,40.63,40.67,40.59,40.65,31505.0,32.9924,33.0248,32.9599,33.0086,31505.0
2017-05-30 09:55:00,40.65,40.79,40.64,40.79,37828.0,33.0086,33.1223,33.0005,33.1223,37828.0
2017-05-30 10:00:00,40.79,40.79,40.69,40.72,19666.0,33.1223,33.1223,33.0411,33.0654,19666.0
2017-05-30 10:05:00,40.73,40.8,40.7,40.74,26613.0,33.0736,33.1304,33.0492,33.0817,26613.0
2017-05-30 10:10:00,40.75,40.75,40.67,40.69,16894.0,33.0898,33.0898,33.0248,33.0411,16894.0
2017-05-30 10:15:00,40.71,40.77,40.67,40.76,23126.0,33.0573,33.106,33.0248,33.0979,23126.0
2017-05-30 10:20:00,40.77,40.82,40.75,40.77,21530.0,33.106,33.1466,33.0898,33.106,21530.0
2017-05-30 10:25:00,40.79,40.8,40.71,40.72,28077.0,33.1223,33.1304,33.0573,33.0654,28077.0
2017-05-30 10:30:00,40.73,40.79,40.69,40.7,43644.0,33.0736,33.1223,33.0411,33.0492,43644.0
2017-05-30 10:35:00,40.71,40.78,40.68,40.77,30554.0,33.0573,33.1142,33.033,33.106,30554.0
2017-05-30 10:40:00,40.77,40.8,40.64,40.65,77506.0,33.106,33.1304,33.0005,33.0086,77506.0
2017-05-30 10:45:00,40.65,40.65,40.58,40.59,44848.0,33.0086,33.0086,32.9518,32.9599,44848.0
2017-05-30 10:50:00,40.6,40.71,40.6,40.71,42473.0,32.968,33.0573,32.968,33.0573,42473.0
2017-05-30 10:55:00,40.71,40.71,40.62,40.63,35371.0,33.0573,33.0573,32.9842,32.9924,35371.0
2017-05-30 11:00:00,40.63,40.72,40.63,40.7,66313.0,32.9924,33.0654,32.9924,33.0492,66313.0
2017-05-30 11:05:00,40.7,40.72,40.68,40.7,41123.0,33.0492,33.0654,33.033,33.0492,41123.0
2017-05-30 11:10:00,40.7,40.7,40.63,40.63,39327.0,33.0492,33.0492,32.9924,32.9924,39327.0
2017-05-30 11:15:00,40.63,40.67,40.62,40.66,23138.0,32.9924,33.0248,32.9842,33.0167,23138.0
2017-05-30 11:20:00,40.67,40.7,40.65,40.69,26901.0,33.0248,33.0492,33.0086,33.0411,26901.0
2017-05-30 11:25:00,40.68,40.69,40.6,40.61,38420.0,33.033,33.0411,32.968,32.9761,38420.0
2017-05-30 11:30:00,40.62,40.68,40.61,40.68,18795.0,32.9842,33.033,32.9761,33.033,18795.0
2017-05-30 11:35:00,40.68,40.69,40.65,40.65,20333.0,33.033,33.0411,33.0086,33.0086,20333.0
2017-05-30 11:40:00,40.65,40.66,40.59,40.61,25898.0,33.0086,33.0167,32.9599,32.9761,25898.0
2017-05-30 11:45:00,40.62,40.67,40.6,40.67,21363.0,32.9842,33.0248,32.968,33.0248,21363.0
2017-05-30 11:50:00,40.66,40.67,40.63,40.65,19739.0,33.0167,33.0248,32.9924,33.0086,19739.0
2017-05-30 11:55:00,40.64,40.65,40.59,40.59,21070.0,33.0005,33.0086,32.9599,32.9599,21070.0
2017-05-30 12:00:00,40.6,40.61,40.57,40.59,25870.0,32.968,32.9761,32.9436,32.9599,25870.0
2017-05-30 12:05:00,40.59,40.61,40.54,40.55,25969.0,32.9599,32.9761,32.9193,32.9274,25969.0
2017-05-30 12:10:00,40.55,40.58,40.54,40.55,17639.0,32.9274,32.9518,32.9193,32.9274,17639.0
2017-05-30 12:15:00,40.56,40.57,40.52,40.57,19862.0,32.9355,32.9436,32.903,32.9436,19862.0
2017-05-30 12:20:00,40.58,40.6,40.57,40.58,35948.0,32.9518,32.968,32.9436,32.9518,35948.0
2017-05-30 12:25:00,40.57,40.6,40.56,40.59,7374.0,32.9436,32.968,32.9355,32.9599,7374.0
2017-05-30 12:30:00,40.59,40.62,40.57,40.59,20186.0,32.9599,32.9842,32.9436,32.9599,20186.0
2017-05-30 12:35:00,40.59,40.61,40.58,40.61,14896.0,32.9599,32.9761,32.9518,32.9761,14896.0
2017-05-30 12:40:00,40.61,40.61,40.57,40.57,17117.0,32.9761,32.9761,32.9436,32.9436,17117.0
2017-05-30 12:45:00,40.58,40.61,40.57,40.6,12559.0,32.9518,32.9761,32.9436,32.968,12559.0
2017-05-30 12:50:00,40.59,40.62,40.58,40.6,20556.0,32.9599,32.9842,32.9518,32.968,20556.0
2017-05-30 12:55:00,40.61,40.66,40.61,40.66,19351.0,32.9761,33.0167,32.9761,33.0167,19351.0
2017-05-30 13:00:00,40.66,40.66,40.63,40.65,19207.0,33.0167,33.0167,32.9924,33.0086,19207.0
2017-05-30 13:05:00,40.64,40.67,40.63,40.66,13592.0,33.0005,33.0248,32.9924,33.0167,13592.0
2017-05-30 13:10:00,40.67,40.67,40.63,40.65,19568.0,33.0248,33.0248,32.9924,33.0086,19568.0
2017-05-30 13:15:00,40.65,40.66,40.65,40.66,13175.0,33.0086,33.0167,33.0086,33.0167,13175.0
2017-05-30 13:20:00,40.65,40.66,40.64,40.66,15723.0,33.0086,33.0167,33.0005,33.0167,15723.0
2017-05-30 13:25:00,40.66,40.67,40.64,40.65,18819.0,33.0167,33.0248,33.0005,33.0086,18819.0
2017-05-30 13:30:00,40.64,40.65,40.62,40.63,19861.0,33.0005,33.0086,32.9842,32.9924,19861.0
2017-05-30 13:35:00,40.63,40.64,40.62,40.64,12288.0,32.9924,33.0005,32.9842,33.0005,12288.0
2017-05-30 13:40:00,40.63,40.67,40.63,40.65,33795.0,32.9924,33.0248,32.9924,33.0086,33795.0
2017-05-30 13:45:00,40.66,40.69,40.65,40.68,30488.0,33.0167,33.0411,33.0086,33.033,30488.0
2017-05-30 13:50:00,40.68,40.69,40.65,40.68,16759.0,33.033,33.0411,33.0086,33.033,16759.0
2017-05-30 13:55:00,40.68,40.68,40.66,40.66,14755.0,33.033,33.033,33.0167,33.0167,14755.0
2017-05-30 14:00:00,40.66,40.7,40.66,40.67,18493.0,33.0167,33.0492,33.0167,33.0248,18493.0
2017-05-30 14:05:00,40.68,40.68,40.64,40.66,14244.0,33.033,33.033,33.0005,33.0167,14244.0
2017-05-30 14:10:00,40.66,40.66,40.64,40.65,9914.0,33.0167,33.0167,33.0005,33.0086,9914.0
2017-05-30 14:15:00,40.65,40.66,40.63,40.63,22586.0,33.0086,33.0167,32.9924,32.9924,22586.0
2017-05-30 14:20:00,40.64,40.64,40.62,40.64,8574.0,33.0005,33.0005,32.9842,33.0005,8574.0
2017-05-30 14:25:00,40.64,40.65,40.63,40.63,40352.0,33.0005,33.0086,32.9924,32.9924,40352.0
2017-05-30 14:30:00,40.63,40.64,40.62,40.64,14326.0,32.9924,33.0005,32.9842,33.0005,14326.0
2017-05-30 14:35:00,40.64,40.64,40.61,40.63,26470.0,33.0005,33.0005,32.9761,32.9924,26470.0
2017-05-30 14:40:00,40.63,40.65,40.62,40.65,33250.0,32.9924,33.0086,32.9842,33.0086,33250.0
2017-05-30 14:45:00,40.65,40.65,40.62,40.63,35708.0,33.0086,33.0086,32.9842,32.9924,35708.0
2017-05-30 14:50:00,40.62,40.62,40.59,40.59,22692.0,32.9842,32.9842,32.9599,32.9599,22692.0
2017-05-30 14:55:00,40.58,40.59,40.49,40.51,45602.0,32.9518,32.9599,32.8787,32.8949,45602.0
2017-05-30 15:00:00,40.51,40.52,40.44,40.44,44150.0,32.8949,32.903,32.8381,32.8381,44150.0
2017-05-30 15:05:00,40.44,40.45,40.37,40.38,39984.0,32.8381,32.8462,32.7812,32.7894,39984.0
2017-05-30 15:10:00,40.39,40.42,40.36,40.42,27827.0,32.7975,32.8218,32.7731,32.8218,27827.0
2017-05-30 15:15:00,40.42,40.44,40.42,40.43,28221.0,32.8218,32.8381,32.8218,32.83,28221.0
2017-05-30 15:20:00,40.43,40.43,40.41,40.42,13398.0,32.83,32.83,32.8137,32.8218,13398.0
2017-05-30 15:25:00,40.43,40.46,40.42,40.46,18491.0,32.83,32.8543,32.8218,32.8543,18491.0
2017-05-30 15:30:00,40.46,40.46,40.42,40.44,35448.0,32.8543,32.8543,32.8218,32.8381,35448.0
2017-05-30 15:35:00,40.44,40.44,40.43,40.44,25342.0,32.8381,32.8381,32.83,32.8381,25342.0
2017-05-30 15:40:00,40.44,40.52,40.43,40.52,71541.0,32.8381,32.903,32.83,32.903,71541.0
2017-05-30 15:45:00,40.52,40.52,40.44,40.49,88429.0,32.903,32.903,32.8381,32.8787,88429.0
2017-05-30 15:50:00,40.49,40.52,40.45,40.45,91105.0,32.8787,32.903,32.8462,32.8462,91105.0
2017-05-30 15:55:00,40.45,40.49,40.44,40.47,155137.0,32.8462,32.8787,32.8381,32.8624,155137.0
2017-05-31 09:30:00,40.44,40.64,40.44,40.62,29962.0,32.8381,33.0005,32.8381,32.9842,29962.0
2017-05-31 09:35:00,40.62,40.62,40.47,40.48,10865.0,32.9842,32.9842,32.8624,32.8706,10865.0
2017-05-31 09:40:00,40.5,40.59,40.49,40.57,17867.0,32.8868,32.9599,32.8787,32.9436,17867.0
2017-05-31 09:45:00,40.58,40.6,40.37,40.4,32082.0,32.9518,32.968,32.7812,32.8056,32082.0
2017-05-31 09:50:00,40.41,40.45,40.3,40.3,31287.0,32.8137,32.8462,32.7244,32.7244,31287.0
2017-05-31 09:55:00,40.29,40.33,40.25,40.26,25306.0,32.7163,32.7488,32.6838,32.6919,25306.0
2017-05-31 10:00:00,40.29,40.29,40.16,40.21,39985.0,32.7163,32.7163,32.6107,32.6513,39985.0
2017-05-31 10:05:00,40.2,40.3,40.2,40.27,27495.0,32.6432,32.7244,32.6432,32.7,27495.0
2017-05-31 10:10:00,40.26,40.36,40.26,40.35,21188.0,32.6919,32.7731,32.6919,32.765,21188.0
2017-05-31 10:15:00,40.36,40.37,40.26,40.3,24830.0,32.7731,32.7812,32.6919,32.7244,24830.0
2017-05-31 10:20:00,40.3,40.42,40.3,40.38,20985.0,32.7244,32.8218,32.7244,32.7894,20985.0
2017-05-31 10:25:00,40.38,40.51,40.38,40.51,28295.0,32.7894,32.8949,32.7894,32.8949,28295.0
2017-05-31 10:30:00,40.5,40.57,40.48,40.57,32013.0,32.8868,32.9436,32.8706,32.9436,32013.0
2017-05-31 10:35:00,40.57,40.6,40.52,40.59,37763.0,32.9436,32.968,32.903,32.9599,37763.0
2017-05-31 10:40:00,40.6,40.69,40.58,40.65,38518.0,32.968,33.0411,32.9518,33.0086,38518.0
2017-05-31 10:45:00,40.65,40.66,40.61,40.65,16632.0,33.0086,33.0167,32.9761,33.0086,16632.0
2017-05-31 10:50:00,40.65,40.73,40.64,40.66,24215.0,33.0086,33.0736,33.0005,33.0167,24215.0
2017-05-31 10:55:00,40.66,40.75,40.65,40.74,24349.0,33.0167,33.0898,33.0086,33.0817,24349.0
2017-05-31 11:00:00,40.74,40.77,40.73,40.73,23849.0,33.0817,33.106,33.0736,33.0736,23849.0
2017-05-31 11:05:00,40.75,40.75,40.69,40.72,24141.0,33.0898,33.0898,33.0411,33.0654,24141.0
2017-05-31 11:10:00,40.71,40.72,40.65,40.66,22903.0,33.0573,33.0654,33.0086,33.0167,22903.0
2017-05-31 11:15:00,40.66,40.69,40.64,40.68,35734.0,33.0167,33.0411,33.0005,33.033,35734.0
2017-05-31 11:20:00,40.69,40.74,40.67,40.72,60234.0,33.0411,33.0817,33.0248,33.0654,60234.0
2017-05-31 11:25:00,40.72,40.73,40.66,40.69,32005.0,33.0654,33.0736,33.0167,33.0411,32005.0
2017-05-31 11:30:00,40.69,40.72,40.67,40.72,24892.0,33.0411,33.0654,33.0248,33.0654,24892.0
2017-05-31 11:35:00,40.72,40.74,40.69,40.71,27764.0,33.0654,33.0817,33.0411,33.0573,27764.0
2017-05-31 11:40:00,40.72,40.75,40.7,40.71,26922.0,33.0654,33.0898,33.0492,33.0573,26922.0
2017-05-31 11:45:00,40.72,40.76,40.69,40.75,61690.0,33.0654,33.0979,33.0411,33.0898,61690.0
2017-05-31 11:50:00,40.75,40.78,40.74,40.76,25592.0,33.0898,33.1142,33.0817,33.0979,25592.0
2017-05-31 11:55:00,40.76,40.8,40.73,40.79,39964.0,33.0979,33.1304,33.0736,33.1223,39964.0
2017-05-31 12:00:00,40.79,40.84,40.79,40.83,23239.0,33.1223,33.1629,33.1223,33.1548,23239.0
2017-05-31 12:05:00,40.82,40.86,40.81,40.85,28016.0,33.1466,33.1791,33.1385,33.171,28016.0
2017-05-31 12:10:00,40.84,40.87,40.84,40.87,26882.0,33.1629,33.1872,33.1629,33.1872,26882.0
2017-05-31 12:15:00,40.86,40.88,40.82,40.87,73142.0,33.1791,33.1954,33.1466,33.1872,73142.0
2017-05-31 12:20:00,40.85,40.85,40.78,40.81,16117.0,33.171,33.171,33.1142,33.1385,16117.0
2017-05-31 12:25:00,40.82,40.84,40.78,40.82,18457.0,33.1466,33.1629,33.1142,33.1466,18457.0
2017-05-31 12:30:00,40.82,40.83,40.78,40.82,15875.0,33.1466,33.1548,33.1142,33.1466,15875.0
2017-05-31 12:35:00,40.82,40.85,40.81,40.84,18458.0,33.1466,33.171,33.1385,33.1629,18458.0
2017-05-31 12:40:00,40.84,40.85,40.79,40.8,18070.0,33.1629,33.171,33.1223,33.1304,18070.0
2017-05-31 12:45:00,40.79,40.8,40.72,40.72,18358.0,33.1223,33.1304,33.0654,33.0654,18358.0
2017-05-31 12:50:00,40.73,40.74,40.65,40.68,23823.0,33.0736,33.0817,33.0086,33.033,23823.0
2017-05-31 12:55:00,40.68,40.68,40.63,40.66,18566.0,33.033,33.033,32.9924,33.0167,18566.0
2017-05-31 13:00:00,40.66,40.67,40.64,40.65,11698.0,33.0167,33.0248,33.0005,33.0086,11698.0
2017-05-31 13:05:00,40.65,40.67,40.63,40.65,14182.0,33.0086,33.0248,32.9924,33.0086,14182.0
2017-05-31 13:10:00,40.65,40.74,40.65,40.74,22948.0,33.0086,33.0817,33.0086,33.0817,22948.0
2017-05-31 13:15:00,40.74,40.74,40.66,40.68,22531.0,33.0817,33.0817,33.0167,33.033,22531.0
2017-05-31 13:20:00,40.67,40.72,40.67,40.71,15905.0,33.0248,33.0654,33.0248,33.0573,15905.0
2017-05-31 13:25:00,40.7,40.72,40.7,40.72,21583.0,33.0492,33.0654,33.0492,33.0654,21583.0
2017-05-31 13:30:00,40.71,40.72,40.65,40.68,19539.0,33.0573,33.0654,33.0086,33.033,19539.0
2017-05-31 13:35:00,40.68,40.68,40.62,40.65,16563.0,33.033,33.033,32.9842,33.0086,16563.0
2017-05-31 13:40:00,40.64,40.66,40.63,40.65,15828.0,33.0005,33.0167,32.9924,33.0086,15828.0
2017-05-31 13:45:00,40.65,40.65,40.59,40.61,18354.0,33.0086,33.0086,32.9599,32.9761,18354.0
2017-05-31 13:50:00,40.6,40.62,40.59,40.61,26976.0,32.968,32.9842,32.9599,32.9761,26976.0
2017-05-31 13:55:00,40.61,40.63,40.6,40.63,15191.0,32.9761,32.9924,32.968,32.9924,15191.0
2017-05-31 14:00:00,40.63,40.65,40.61,40.62,27228.0,32.9924,33.0086,32.9761,32.9842,27228.0
2017-05-31 14:05:00,40.62,40.63,40.57,40.58,28924.0,32.9842,32.9924,32.9436,32.9518,28924.0
2017-05-31 14:10:00,40.58,40.59,40.5,40.5,32595.0,32.9518,32.9599,32.8868,32.8868,32595.0
2017-05-31 14:15:00,40.5,40.57,40.5,40.56,33387.0,32.8868,32.9436,32.8868,32.9355,33387.0
2017-05-31 14:20:00,40.55,40.57,40.54,40.55,25200.0,32.9274,32.9436,32.9193,32.9274,25200.0
2017-05-31 14:25:00,40.55,40.57,40.55,40.57,17673.0,32.9274,32.9436,32.9274,32.9436,17673.0
2017-05-31 14:30:00,40.58,40.58,40.53,40.54,28404.0,32.9518,32.9518,32.9112,32.9193,28404.0
2017-05-31 14:35:00,40.54,40.56,40.54,40.55,14479.0,32.9193,32.9355,32.9193,32.9274,14479.0
2017-05-31 14:40:00,40.55,40.59,40.55,40.55,30857.0,32.9274,32.9599,32.9274,32.9274,30857.0
2017-05-31 14:45:00,40.55,40.56,40.52,40.54,26978.0,32.9274,32.9355,32.903,32.9193,26978.0
2017-05-31 14:50:00,40.54,40.54,40.5,40.51,14307.0,32.9193,32.9193,32.8868,32.8949,14307.0
2017-05-31 14:55:00,40.51,40.53,40.5,40.51,28270.0,32.8949,32.9112,32.8868,32.8949,28270.0
2017-05-31 15:00:00,40.51,40.57,40.51,40.55,25820.0,32.8949,32.9436,32.8949,32.9274,25820.0
2017-05-31 15:05:00,40.55,40.55,40.48,40.48,19903.0,32.9274,32.9274,32.8706,32.8706,19903.0
2017-05-31 15:10:00,40.48,40.54,40.47,40.54,19849.0,32.8706,32.9193,32.8624,32.9193,19849.0
2017-05-31 15:15:00,40.54,40.54,40.52,40.54,27951.0,32.9193,32.9193,32.903,32.9193,27951.0
2017-05-31 15:20:00,40.54,40.54,40.51,40.51,23331.0,32.9193,32.9193,32.8949,32.8949,23331.0
2017-05-31 15:25:00,40.51,40.54,40.5,40.5,36793.0,32.8949,32.9193,32.8868,32.8868,36793.0
2017-05-31 15:30:00,40.51,40.56,40.5,40.54,40693.0,32.8949,32.9355,32.8868,32.9193,40693.0
2017-05-31 15:35:00,40.54,40.54,40.51,40.52,33780.0,32.9193,32.9193,32.8949,32.903,33780.0
2017-05-31 15:40:00,40.52,40.53,40.52,40.53,20507.0,32.903,32.9112,32.903,32.9112,20507.0
2017-05-31 15:45:00,40.52,40.55,40.51,40.52,52549.0,32.903,32.9274,32.8949,32.903,52549.0
2017-05-31 15:50:00,40.52,40.52,40.5,40.51,70289.0,32.903,32.903,32.8868,32.8949,70289.0
2017-05-31 15:55:00,40.5,40.51,40.48,40.5,171604.0,32.8868,32.8949,32.8706,32.8868,171604.0
2017-06-01 09:30:00,39.85,39.97,39.75,39.9,228435.0,32.359,32.4564,32.2778,32.3996,228435.0
2017-06-01 09:35:00,39.88,39.89,39.6,39.82,78551.0,32.3833,32.3915,32.156,32.3346,78551.0
2017-06-01 09:40:00,39.83,40.06,39.79,40.05,42587.0,32.3427,32.5295,32.3103,32.5214,42587.0
2017-06-01 09:45:00,40.06,40.15,40.04,40.06,45608.0,32.5295,32.6026,32.5133,32.5295,45608.0
2017-06-01 09:50:00,40.07,40.25,40.07,40.19,71103.0,32.5376,32.6838,32.5376,32.6351,71103.0
2017-06-01 09:55:00,40.2,40.23,40.11,40.12,51226.0,32.6432,32.6676,32.5701,32.5782,51226.0
2017-06-01 10:00:00,40.11,40.21,40.08,40.11,35218.0,32.5701,32.6513,32.5457,32.5701,35218.0
2017-06-01 10:05:00,40.11,40.11,39.96,39.98,39393.0,32.5701,32.5701,32.4483,32.4645,39393.0
2017-06-01 10:10:00,39.98,39.98,39.89,39.92,49480.0,32.4645,32.4645,32.3915,32.4158,49480.0
2017-06-01 10:15:00,39.93,39.97,39.9,39.94,34840.0,32.4239,32.4564,32.3996,32.4321,34840.0
2017-06-01 10:20:00,39.93,39.97,39.88,39.89,33754.0,32.4239,32.4564,32.3833,32.3915,33754.0
2017-06-01 10:25:00,39.88,39.89,39.83,39.89,32501.0,32.3833,32.3915,32.3427,32.3915,32501.0
2017-06-01 10:30:00,39.89,39.89,39.81,39.82,67092.0,32.3915,32.3915,32.3265,32.3346,67092.0
2017-06-01 10:35:00,39.81,39.84,39.76,39.77,31571.0,32.3265,32.3509,32.2859,32.294,31571.0
2017-06-01 10:40:00,39.77,39.79,39.71,39.73,44872.0,32.294,32.3103,32.2453,32.2615,44872.0
2017-06-01 10:45:00,39.72,39.79,39.71,39.77,40610.0,32.2534,32.3103,32.2453,32.294,40610.0
2017-06-01 10:50:00,39.78,39.78,39.71,39.71,49005.0,32.3021,32.3021,32.2453,32.2453,49005.0
2017-06-01 10:55:00,39.72,39.72,39.64,39.68,31867.0,32.2534,32.2534,32.1885,32.2209,31867.0
2017-06-01 11:00:00,39.68,39.75,39.68,39.73,35368.0,32.2209,32.2778,32.2209,32.2615,35368.0
2017-06-01 11:05:00,39.72,39.81,39.72,39.79,39637.0,32.2534,32.3265,32.2534,32.3103,39637.0
2017-06-01 11:10:00,39.79,39.83,39.78,39.83,38149.0,32.3103,32.3427,32.3021,32.3427,38149.0
2017-06-01 11:15:00,39.83,39.84,39.8,39.81,62257.0,32.3427,32.3509,32.3184,32.3265,62257.0
2017-06-01 11:20:00,39.82,39.84,39.81,39.82,20548.0,32.3346,32.3509,32.3265,32.3346,20548.0
2017-06-01 11:25:00,39.82,39.9,39.81,39.87,54551.0,32.3346,32.3996,32.3265,32.3752,54551.0
2017-06-01 11:30:00,39.87,39.88,39.82,39.82,19369.0,32.3752,32.3833,32.3346,32.3346,19369.0
2017-06-01 11:35:00,39.82,39.82,39.77,39.77,26095.0,32.3346,32.3346,32.294,32.294,26095.0
2017-06-01 11:40:00,39.77,39.8,39.76,39.76,27701.0,32.294,32.3184,32.2859,32.2859,27701.0
2017-06-01 11:45:00,39.76,39.81,39.75,39.78,24627.0,32.2859,32.3265,32.2778,32.3021,24627.0
2017-06-01 11:50:00,39.79,39.81,39.77,39.81,17868.0,32.3103,32.3265,32.294,32.3265,17868.0
2017-06-01 11:55:00,39.81,39.82,39.77,39.77,28058.0,32.3265,32.3346,32.294,32.294,28058.0
2017-06-01 12:00:00,39.78,39.79,39.76,39.78,15819.0,32.3021,32.3103,32.2859,32.3021,15819.0
2017-06-01 12:05:00,39.77,39.79,39.76,39.78,29884.0,32.294,32.3103,32.2859,32.3021,29884.0
2017-06-01 12:10:00,39.78,39.78,39.75,39.76,23999.0,32.3021,32.3021,32.2778,32.2859,23999.0
2017-06-01 12:15:00,39.77,39.79,39.71,39.72,69047.0,32.294,32.3103,32.2453,32.2534,69047.0
2017-06-01 12:20:00,39.72,39.72,39.63,39.68,51360.0,32.2534,32.2534,32.1803,32.2209,51360.0
2017-06-01 12:25:00,39.68,39.68,39.64,39.65,18291.0,32.2209,32.2209,32.1885,32.1966,18291.0
2017-06-01 12:30:00,39.65,39.73,39.64,39.72,28758.0,32.1966,32.2615,32.1885,32.2534,28758.0
2017-06-01 12:35:00,39.72,39.72,39.67,39.68,15765.0,32.2534,32.2534,32.2128,32.2209,15765.0
2017-06-01 12:40:00,39.68,39.72,39.67,39.7,26013.0,32.2209,32.2534,32.2128,32.2372,26013.0
2017-06-01 12:45:00,39.71,39.71,39.69,39.7,11643.0,32.2453,32.2453,32.2291,32.2372,11643.0
2017-06-01 12:50:00,39.7,39.71,39.69,39.7,20012.0,32.2372,32.2453,32.2291,32.2372,20012.0
2017-06-01 12:55:00,39.7,39.7,39.67,39.67,14915.0,32.2372,32.2372,32.2128,32.2128,14915.0
2017-06-01 13:00:00,39.67,39.7,39.67,39.69,15573.0,32.2128,32.2372,32.2128,32.2291,15573.0
2017-06-01 13:05:00,39.7,39.71,39.69,39.71,20345.0,32.2372,32.2453,32.2291,32.2453,20345.0
2017-06-01 13:10:00,39.7,39.71,39.65,39.68,29550.0,32.2372,32.2453,32.1966,32.2209,29550.0
2017-06-01 13:15:00,39.68,39.69,39.67,39.68,9119.0,32.2209,32.2291,32.2128,32.2209,9119.0
2017-06-01 13:20:00,39.69,39.69,39.66,39.66,15847.0,32.2291,32.2291,32.2047,32.2047,15847.0
2017-06-01 13:25:00,39.66,39.68,39.64,39.64,19712.0,32.2047,32.2209,32.1885,32.1885,19712.0
2017-06-01 13:30:00,39.64,39.64,39.57,39.57,33026.0,32.1885,32.1885,32.1316,32.1316,33026.0
2017-06-01 13:35:00,39.57,39.62,39.56,39.62,26413.0,32.1316,32.1722,32.1235,32.1722,26413.0
2017-06-01 13:40:00,39.61,39.64,39.6,39.63,21632.0,32.1641,32.1885,32.156,32.1803,21632.0
2017-06-01 13:45:00,39.64,39.64,39.61,39.63,23822.0,32.1885,32.1885,32.1641,32.1803,23822.0
2017-06-01 13:50:00,39.62,39.62,39.55,39.55,18395.0,32.1722,32.1722,32.1154,32.1154,18395.0
2017-06-01 13:55:00,39.54,39.59,39.54,39.59,34355.0,32.1073,32.1479,32.1073,32.1479,34355.0
2017-06-01 14:00:00,39.59,39.67,39.58,39.66,36434.0,32.1479,32.2128,32.1397,32.2047,36434.0
2017-06-01 14:05:00,39.65,39.72,39.65,39.72,30829.0,32.1966,32.2534,32.1966,32.2534,30829.0
2017-06-01 14:10:00,39.72,39.74,39.68,39.68,20132.0,32.2534,32.2697,32.2209,32.2209,20132.0
2017-06-01 14:15:00,39.68,39.69,39.65,39.67,39110.0,32.2209,32.2291,32.1966,32.2128,39110.0
2017-06-01 14:20:00,39.68,39.68,39.62,39.64,80948.0,32.2209,32.2209,32.1722,32.1885,80948.0
2017-06-01 14:25:00,39.64,39.65,39.62,39.64,31612.0,32.1885,32.1966,32.1722,32.1885,31612.0
2017-06-01 14:30:00,39.64,39.65,39.62,39.64,36897.0,32.1885,32.1966,32.1722,32.1885,36897.0
2017-06-01 14:35:00,39.63,39.64,39.59,39.63,37476.0,32.1803,32.1885,32.1479,32.1803,37476.0
2017-06-01 14:40:00,39.63,39.74,39.63,39.7,55591.0,32.1803,32.2697,32.1803,32.2372,55591.0
2017-06-01 14:45:00,39.69,39.72,39.69,39.72,19335.0,32.2291,32.2534,32.2291,32.2534,19335.0
2017-06-01 14:50:00,39.72,39.72,39.66,39.67,23302.0,32.2534,32.2534,32.2047,32.2128,23302.0
2017-06-01 14:55:00,39.67,39.68,39.64,39.64,50711.0,32.2128,32.2209,32.1885,32.1885,50711.0
2017-06-01 15:00:00,39.65,39.67,39.64,39.66,39128.0,32.1966,32.2128,32.1885,32.2047,39128.0
2017-06-01 15:05:00,39.66,39.69,39.64,39.68,42200.0,32.2047,32.2291,32.1885,32.2209,42200.0
2017-06-01 15:10:00,39.68,39.74,39.67,39.72,31191.0,32.2209,32.2697,32.2128,32.2534,31191.0
2017-06-01 15:15:00,39.73,39.73,39.69,39.7,30978.0,32.2615,32.2615,32.2291,32.2372,30978.0
2017-06-01 15:20:00,39.71,39.71,39.67,39.68,39146.0,32.2453,32.2453,32.2128,32.2209,39146.0
2017-06-01 15:25:00,39.68,39.69,39.67,39.68,35043.0,32.2209,32.2291,32.2128,32.2209,35043.0
2017-06-01 15:30:00,39.68,39.68,39.64,39.67,66142.0,32.2209,32.2209,32.1885,32.2128,66142.0
2017-06-01 15:35:00,39.67,39.68,39.65,39.66,32171.0,32.2128,32.2209,32.1966,32.2047,32171.0
2017-06-01 15:40:00,39.65,39.67,39.64,39.67,78826.0,32.1966,32.2128,32.1885,32.2128,78826.0
2017-06-01 15:45:00,39.66,39.7,39.66,39.68,71420.0,32.2047,32.2372,32.2047,32.2209,71420.0
2017-06-01 15:50:00,39.68,39.69,39.65,39.66,90584.0,32.2209,32.2291,32.1966,32.2047,90584.0
2017-06-01 15:55:00,39.65,39.66,39.59,39.61,305030.0,32.1966,32.2047,32.1479,32.1641,305030.0
2017-06-02 09:30:00,39.51,39.7,39.38,39.6,94278.0,32.0829,32.2372,31.9773,32.156,94278.0
2017-06-02 09:35:00,39.61,39.68,39.5,39.58,31980.0,32.1641,32.2209,32.0748,32.1397,31980.0
2017-06-02 09:40:00,39.58,39.62,39.54,39.56,39536.0,32.1397,32.1722,32.1073,32.1235,39536.0
2017-06-02 09:45:00,39.57,39.57,39.4,39.52,44974.0,32.1316,32.1316,31.9936,32.091,44974.0
2017-06-02 09:50:00,39.51,39.54,39.44,39.53,34354.0,32.0829,32.1073,32.0261,32.0991,34354.0
2017-06-02 09:55:00,39.54,39.56,39.46,39.52,23615.0,32.1073,32.1235,32.0423,32.091,23615.0
2017-06-02 10:00:00,39.51,39.59,39.51,39.54,14157.0,32.0829,32.1479,32.0829,32.1073,14157.0
2017-06-02 10:05:00,39.54,39.57,39.5,39.56,25739.0,32.1073,32.1316,32.0748,32.1235,25739.0
2017-06-02 10:10:00,39.57,39.61,39.54,39.61,27151.0,32.1316,32.1641,32.1073,32.1641,27151.0
2017-06-02 10:15:00,39.6,39.61,39.54,39.54,44226.0,32.156,32.1641,32.1073,32.1073,44226.0
2017-06-02 10:20:00,39.54,39.6,39.52,39.55,27131.0,32.1073,32.156,32.091,32.1154,27131.0
2017-06-02 10:25:00,39.54,39.62,39.52,39.62,30315.0,32.1073,32.1722,32.091,32.1722,30315.0
2017-06-02 10:30:00,39.62,39.69,39.6,39.69,29536.0,32.1722,32.2291,32.156,32.2291,29536.0
2017-06-02 10:35:00,39.69,39.73,39.66,39.7,25327.0,32.2291,32.2615,32.2047,32.2372,25327.0
2017-06-02 10:40:00,39.7,39.7,39.64,39.67,19391.0,32.2372,32.2372,32.1885,32.2128,19391.0
2017-06-02 10:45:00,39.66,39.73,39.66,39.73,22477.0,32.2047,32.2615,32.2047,32.2615,22477.0
2017-06-02 10:50:00,39.73,39.75,39.69,39.69,33294.0,32.2615,32.2778,32.2291,32.2291,33294.0
2017-06-02 10:55:00,39.69,39.71,39.66,39.68,26219.0,32.2291,32.2453,32.2047,32.2209,26219.0
2017-06-02 11:00:00,39.67,39.68,39.64,39.65,20537.0,32.2128,32.2209,32.1885,32.1966,20537.0
2017-06-02 11:05:00,39.65,39.7,39.64,39.68,42419.0,32.1966,32.2372,32.1885,32.2209,42419.0
2017-06-02 11:10:00,39.68,39.69,39.54,39.54,28383.0,32.2209,32.2291,32.1073,32.1073,28383.0
2017-06-02 11:15:00,39.54,39.56,39.51,39.51,18823.0,32.1073,32.1235,32.0829,32.0829,18823.0
2017-06-02 11:20:00,39.51,39.55,39.5,39.52,15147.0,32.0829,32.1154,32.0748,32.091,15147.0
2017-06-02 11:25:00,39.52,39.53,39.45,39.47,19491.0,32.091,32.0991,32.0342,32.0504,19491.0
2017-06-02 11:30:00,39.47,39.52,39.46,39.51,19020.0,32.0504,32.091,32.0423,32.0829,19020.0
2017-06-02 11:35:00,39.5,39.53,39.48,39.5,11731.0,32.0748,32.0991,32.0585,32.0748,11731.0
2017-06-02 11:40:00,39.5,39.51,39.46,39.46,16159.0,32.0748,32.0829,32.0423,32.0423,16159.0
2017-06-02 11:45:00,39.46,39.47,39.43,39.46,24072.0,32.0423,32.0504,32.0179,32.0423,24072.0
2017-06-02 11:50:00,39.46,39.48,39.43,39.45,18797.0,32.0423,32.0585,32.0179,32.0342,18797.0
2017-06-02 11:55:00,39.44,39.47,39.43,39.43,11492.0,32.0261,32.0504,32.0179,32.0179,11492.0
2017-06-02 12:00:00,39.43,39.44,39.36,39.37,28428.0,32.0179,32.0261,31.9611,31.9692,28428.0
2017-06-02 12:05:00,39.36,39.4,39.36,39.38,18424.0,31.9611,31.9936,31.9611,31.9773,18424.0
2017-06-02 12:10:00,39.38,39.42,39.38,39.42,13324.0,31.9773,32.0098,31.9773,32.0098,13324.0
2017-06-02 12:15:00,39.42,39.46,39.42,39.46,17467.0,32.0098,32.0423,32.0098,32.0423,17467.0
2017-06-02 12:20:00,39.46,39.46,39.43,39.44,22478.0,32.0423,32.0423,32.0179,32.0261,22478.0
2017-06-02 12:25:00,39.43,39.44,39.4,39.43,26476.0,32.0179,32.0261,31.9936,32.0179,26476.0
2017-06-02 12:30:00,39.42,39.43,39.34,39.34,23111.0,32.0098,32.0179,31.9449,31.9449,23111.0
2017-06-02 12:35:00,39.34,39.37,39.33,39.33,17995.0,31.9449,31.9692,31.9367,31.9367,17995.0
2017-06-02 12:40:00,39.34,39.34,39.31,39.33,21161.0,31.9449,31.9449,31.9205,31.9367,21161.0
2017-06-02 12:45:00,39.33,39.34,39.3,39.33,13012.0,31.9367,31.9449,31.9124,31.9367,13012.0
2017-06-02 12:50:00,39.33,39.4,39.32,39.39,31899.0,31.9367,31.9936,31.9286,31.9855,31899.0
2017-06-02 12:55:00,39.39,39.44,39.36,39.37,17815.0,31.9855,32.0261,31.9611,31.9692,17815.0
2017-06-02 13:00:00,39.37,39.4,39.36,39.38,14504.0,31.9692,31.9936,31.9611,31.9773,14504.0
2017-06-02 13:05:00,39.39,39.39,39.35,39.36,12069.0,31.9855,31.9855,31.953,31.9611,12069.0
2017-06-02 13:10:00,39.36,39.43,39.36,39.4,20805.0,31.9611,32.0179,31.9611,31.9936,20805.0
2017-06-02 13:15:00,39.39,39.4,39.38,39.39,10750.0,31.9855,31.9936,31.9773,31.9855,10750.0
2017-06-02 13:20:00,39.39,39.4,39.37,39.38,9891.0,31.9855,31.9936,31.9692,31.9773,9891.0
2017-06-02 13:25:00,39.39,39.46,39.38,39.4,44244.0,31.9855,32.0423,31.9773,31.9936,44244.0
2017-06-02 13:30:00,39.4,39.43,39.39,39.4,18718.0,31.9936,32.0179,31.9855,31.9936,18718.0
2017-06-02 13:35:00,39.4,39.4,39.32,39.33,20211.0,31.9936,31.9936,31.9286,31.9367,20211.0
2017-06-02 13:40:00,39.32,39.38,39.32,39.37,24261.0,31.9286,31.9773,31.9286,31.9692,24261.0
2017-06-02 13:45:00,39.37,39.38,39.31,39.31,24493.0,31.9692,31.9773,31.9205,31.9205,24493.0
2017-06-02 13:50:00,39.3,39.32,39.28,39.29,25089.0,31.9124,31.9286,31.8961,31.9043,25089.0
2017-06-02 13:55:00,39.29,39.29,39.27,39.27,14706.0,31.9043,31.9043,31.888,31.888,14706.0
2017-06-02 14:00:00,39.27,39.32,39.27,39.29,36520.0,31.888,31.9286,31.888,31.9043,36520.0
2017-06-02 14:05:00,39.29,39.3,39.25,39.26,23057.0,31.9043,31.9124,31.8718,31.8799,23057.0
2017-06-02 14:10:00,39.25,39.27,39.24,39.27,21765.0,31.8718,31.888,31.8637,31.888,21765.0
2017-06-02 14:15:00,39.27,39.36,39.26,39.34,22546.0,31.888,31.9611,31.8799,31.9449,22546.0
2017-06-02 14:20:00,39.34,39.37,39.33,39.36,18929.0,31.9449,31.9692,31.9367,31.9611,18929.0
2017-06-02 14:25:00,39.36,39.37,39.33,39.37,25489.0,31.9611,31.9692,31.9367,31.9692,25489.0
2017-06-02 14:30:00,39.36,39.39,39.35,39.35,18120.0,31.9611,31.9855,31.953,31.953,18120.0
2017-06-02 14:35:00,39.36,39.36,39.32,39.32,8757.0,31.9611,31.9611,31.9286,31.9286,8757.0
2017-06-02 14:40:00,39.32,39.35,39.31,39.31,22029.0,31.9286,31.953,31.9205,31.9205,22029.0
2017-06-02 14:45:00,39.31,39.33,39.29,39.32,25053.0,31.9205,31.9367,31.9043,31.9286,25053.0
2017-06-02 14:50:00,39.33,39.36,39.32,39.34,11863.0,31.9367,31.9611,31.9286,31.9449,11863.0
2017-06-02 14:55:00,39.34,39.36,39.32,39.33,23726.0,31.9449,31.9611,31.9286,31.9367,23726.0
2017-06-02 15:00:00,39.34,39.34,39.31,39.32,16825.0,31.9449,31.9449,31.9205,31.9286,16825.0
2017-06-02 15:05:00,39.32,39.32,39.29,39.32,27698.0,31.9286,31.9286,31.9043,31.9286,27698.0
2017-06-02 15:10:00,39.32,39.34,39.29,39.29,21780.0,31.9286,31.9449,31.9043,31.9043,21780.0
2017-06-02 15:15:00,39.29,39.31,39.29,39.3,16257.0,31.9043,31.9205,31.9043,31.9124,16257.0
2017-06-02 15:20:00,39.3,39.32,39.28,39.29,30980.0,31.9124,31.9286,31.8961,31.9043,30980.0
2017-06-02 15:25:00,39.29,39.3,39.28,39.3,23154.0,31.9043,31.9124,31.8961,31.9124,23154.0
2017-06-02 15:30:00,39.3,39.34,39.29,39.33,42656.0,31.9124,31.9449,31.9043,31.9367,42656.0
2017-06-02 15:35:00,39.33,39.34,39.3,39.32,51651.0,31.9367,31.9449,31.9124,31.9286,51651.0
2017-06-02 15:40:00,39.31,39.32,39.26,39.27,48975.0,31.9205,31.9286,31.8799,31.888,48975.0
2017-06-02 15:45:00,39.28,39.29,39.27,39.29,79507.0,31.8961,31.9043,31.888,31.9043,79507.0
2017-06-02 15:50:00,39.29,39.41,39.28,39.38,209345.0,31.9043,32.0017,31.8961,31.9773,209345.0
2017-06-02 15:55:00,39.39,39.44,39.38,39.41,399610.0,31.9855,32.0261,31.9773,32.0017,399610.0
2017-06-05 09:30:00,39.19,39.36,39.09,39.2,63875.0,31.8231,31.9611,31.7418,31.8312,63875.0
2017-06-05 09:35:00,39.19,39.4,39.19,39.37,15227.0,31.8231,31.9936,31.8231,31.9692,15227.0
2017-06-05 09:40:00,39.38,39.4,39.31,39.33,19231.0,31.9773,31.9936,31.9205,31.9367,19231.0
2017-06-05 09:45:00,39.34,39.44,39.34,39.38,18159.0,31.9449,32.0261,31.9449,31.9773,18159.0
2017-06-05 09:50:00,39.38,39.39,39.33,39.34,10654.0,31.9773,31.9855,31.9367,31.9449,10654.0
2017-06-05 09:55:00,39.35,39.38,39.32,39.36,9300.0,31.953,31.9773,31.9286,31.9611,9300.0
2017-06-05 10:00:00,39.36,39.46,39.34,39.45,17143.0,31.9611,32.0423,31.9449,32.0342,17143.0
2017-06-05 10:05:00,39.44,39.45,39.4,39.43,20182.0,32.0261,32.0342,31.9936,32.0179,20182.0
2017-06-05 10:10:00,39.43,39.46,39.41,39.46,30777.0,32.0179,32.0423,32.0017,32.0423,30777.0
2017-06-05 10:15:00,39.45,39.46,39.43,39.45,18699.0,32.0342,32.0423,32.0179,32.0342,18699.0
2017-06-05 10:20:00,39.46,39.53,39.44,39.53,28702.0,32.0423,32.0991,32.0261,32.0991,28702.0
2017-06-05 10:25:00,39.52,39.53,39.5,39.51,13491.0,32.091,32.0991,32.0748,32.0829,13491.0
2017-06-05 10:30:00,39.51,39.55,39.48,39.54,15151.0,32.0829,32.1154,32.0585,32.1073,15151.0
2017-06-05 10:35:00,39.55,39.62,39.54,39.62,26363.0,32.1154,32.1722,32.1073,32.1722,26363.0
2017-06-05 10:40:00,39.62,39.67,39.61,39.63,46864.0,32.1722,32.2128,32.1641,32.1803,46864.0
2017-06-05 10:45:00,39.63,39.65,39.61,39.64,16286.0,32.1803,32.1966,32.1641,32.1885,16286.0
2017-06-05 10:50:00,39.63,39.68,39.63,39.66,24196.0,32.1803,32.2209,32.1803,32.2047,24196.0
2017-06-05 10:55:00,39.66,39.7,39.65,39.66,19763.0,32.2047,32.2372,32.1966,32.2047,19763.0
2017-06-05 11:00:00,39.66,39.66,39.63,39.65,25402.0,32.2047,32.2047,32.1803,32.1966,25402.0
2017-06-05 11:05:00,39.64,39.67,39.64,39.65,15677.0,32.1885,32.2128,32.1885,32.1966,15677.0
2017-06-05 11:10:00,39.65,39.65,39.57,39.59,13961.0,32.1966,32.1966,32.1316,32.1479,13961.0
2017-06-05 11:15:00,39.58,39.59,39.52,39.55,13547.0,32.1397,32.1479,32.091,32.1154,13547.0
2017-06-05 11:20:00,39.55,39.56,39.48,39.5,12821.0,32.1154,32.1235,32.0585,32.0748,12821.0
2017-06-05 11:25:00,39.5,39.5,39.45,39.48,19731.0,32.0748,32.0748,32.0342,32.0585,19731.0
2017-06-05 11:30:00,39.48,39.52,39.47,39.5,21306.0,32.0585,32.091,32.0504,32.0748,21306.0
2017-06-05 11:35:00,39.5,39.5,39.44,39.48,8964.0,32.0748,32.0748,32.0261,32.0585,8964.0
2017-06-05 11:40:00,39.49,39.5,39.46,39.47,20042.0,32.0667,32.0748,32.0423,32.0504,20042.0
2017-06-05 11:45:00,39.47,39.48,39.42,39.44,21400.0,32.0504,32.0585,32.0098,32.0261,21400.0
2017-06-05 11:50:00,39.44,39.46,39.39,39.46,17537.0,32.0261,32.0423,31.9855,32.0423,17537.0
2017-06-05 11:55:00,39.45,39.48,39.44,39.48,9468.0,32.0342,32.0585,32.0261,32.0585,9468.0
2017-06-05 12:00:00,39.47,39.51,39.45,39.45,19691.0,32.0504,32.0829,32.0342,32.0342,19691.0
2017-06-05 12:05:00,39.45,39.45,39.43,39.44,10501.0,32.0342,32.0342,32.0179,32.0261,10501.0
2017-06-05 12:10:00,39.44,39.44,39.4,39.41,13909.0,32.0261,32.0261,31.9936,32.0017,13909.0
2017-06-05 12:15:00,39.4,39.44,39.4,39.43,16000.0,31.9936,32.0261,31.9936,32.0179,16000.0
2017-06-05 12:20:00,39.42,39.44,39.42,39.42,9114.0,32.0098,32.0261,32.0098,32.0098,9114.0
2017-06-05 12:25:00,39.42,39.43,39.41,39.43,15377.0,32.0098,32.0179,32.0017,32.0179,15377.0
2017-06-05 12:30:00,39.44,39.48,39.43,39.43,20990.0,32.0261,32.0585,32.0179,32.0179,20990.0
2017-06-05 12:35:00,39.43,39.43,39.39,39.39,19838.0,32.0179,32.0179,31.9855,31.9855,19838.0
2017-06-05 12:40:00,39.38,39.38,39.36,39.36,7673.0,31.9773,31.9773,31.9611,31.9611,7673.0
2017-06-05 12:45:00,39.36,39.37,39.33,39.33,15126.0,31.9611,31.9692,31.9367,31.9367,15126.0
2017-06-05 12:50:00,39.32,39.32,39.29,39.31,20867.0,31.9286,31.9286,31.9043,31.9205,20867.0
2017-06-05 12:55:00,39.31,39.31,39.23,39.23,18713.0,31.9205,31.9205,31.8555,31.8555,18713.0
2017-06-05 13:00:00,39.24,39.28,39.23,39.27,45476.0,31.8637,31.8961,31.8555,31.888,45476.0
2017-06-05 13:05:00,39.27,39.31,39.27,39.29,18236.0,31.888,31.9205,31.888,31.9043,18236.0
2017-06-05 13:10:00,39.29,39.29,39.24,39.26,14430.0,31.9043,31.9043,31.8637,31.8799,14430.0
2017-06-05 13:15:00,39.26,39.26,39.23,39.23,13905.0,31.8799,31.8799,31.8555,31.8555,13905.0
2017-06-05 13:20:00,39.23,39.24,39.18,39.23,35243.0,31.8555,31.8637,31.8149,31.8555,35243.0
2017-06-05 13:25:00,39.23,39.26,39.22,39.26,14566.0,31.8555,31.8799,31.8474,31.8799,14566.0
2017-06-05 13:30:00,39.25,39.25,39.2,39.21,16488.0,31.8718,31.8718,31.8312,31.8393,16488.0
2017-06-05 13:35:00,39.21,39.21,39.16,39.19,17033.0,31.8393,31.8393,31.7987,31.8231,17033.0
2017-06-05 13:40:00,39.19,39.2,39.15,39.17,20252.0,31.8231,31.8312,31.7906,31.8068,20252.0
2017-06-05 13:45:00,39.17,39.21,39.16,39.18,17438.0,31.8068,31.8393,31.7987,31.8149,17438.0
2017-06-05 13:50:00,39.19,39.2,39.14,39.15,19991.0,31.8231,31.8312,31.7825,31.7906,19991.0
2017-06-05 13:55:00,39.14,39.15,39.12,39.14,19568.0,31.7825,31.7906,31.7662,31.7825,19568.0
2017-06-05 14:00:00,39.15,39.2,39.14,39.17,31692.0,31.7906,31.8312,31.7825,31.8068,31692.0
2017-06-05 14:05:00,39.16,39.16,39.11,39.13,20883.0,31.7987,31.7987,31.7581,31.7743,20883.0
2017-06-05 14:10:00,39.15,39.16,39.11,39.12,19299.0,31.7906,31.7987,31.7581,31.7662,19299.0
2017-06-05 14:15:00,39.13,39.14,39.12,39.13,17869.0,31.7743,31.7825,31.7662,31.7743,17869.0
2017-06-05 14:20:00,39.14,39.17,39.12,39.14,20273.0,31.7825,31.8068,31.7662,31.7825,20273.0
2017-06-05 14:25:00,39.14,39.18,39.13,39.14,30201.0,31.7825,31.8149,31.7743,31.7825,30201.0
2017-06-05 14:30:00,39.14,39.16,39.12,39.12,23728.0,31.7825,31.7987,31.7662,31.7662,23728.0
2017-06-05 14:35:00,39.12,39.14,39.08,39.09,21048.0,31.7662,31.7825,31.7337,31.7418,21048.0
2017-06-05 14:40:00,39.09,39.11,39.05,39.11,32139.0,31.7418,31.7581,31.7094,31.7581,32139.0
2017-06-05 14:45:00,39.11,39.11,39.06,39.07,27236.0,31.7581,31.7581,31.7175,31.7256,27236.0
2017-06-05 14:50:00,39.08,39.1,39.06,39.09,20900.0,31.7337,31.75,31.7175,31.7418,20900.0
2017-06-05 14:55:00,39.09,39.12,39.08,39.11,23041.0,31.7418,31.7662,31.7337,31.7581,23041.0
2017-06-05 15:00:00,39.11,39.11,39.08,39.08,21611.0,31.7581,31.7581,31.7337,31.7337,21611.0
2017-06-05 15:05:00,39.09,39.1,39.05,39.06,28683.0,31.7418,31.75,31.7094,31.7175,28683.0
2017-06-05 15:10:00,39.06,39.07,39.04,39.05,17431.0,31.7175,31.7256,31.7012,31.7094,17431.0
2017-06-05 15:15:00,39.05,39.05,39.0,39.0,31924.0,31.7094,31.7094,31.6688,31.6688,31924.0
2017-06-05 15:20:00,39.0,39.01,38.95,38.98,40858.0,31.6688,31.6769,31.6282,31.6525,40858.0
2017-06-05 15:25:00,38.98,38.99,38.95,38.98,36263.0,31.6525,31.6606,31.6282,31.6525,36263.0
2017-06-05 15:30:00,38.98,39.02,38.97,39.0,44648.0,31.6525,31.685,31.6444,31.6688,44648.0
2017-06-05 15:35:00,39.01,39.02,38.98,39.0,55398.0,31.6769,31.685,31.6525,31.6688,55398.0
2017-06-05 15:40:00,38.99,39.04,38.99,39.04,62002.0,31.6606,31.7012,31.6606,31.7012,62002.0
2017-06-05 15:45:00,39.03,39.04,39.0,39.02,76024.0,31.6931,31.7012,31.6688,31.685,76024.0
2017-06-05 15:50:00,39.05,39.05,38.96,38.96,97602.0,31.7094,31.7094,31.6363,31.6363,97602.0
2017-06-05 15:55:00,38.97,39.0,38.95,38.98,232700.0,31.6444,31.6688,31.6282,31.6525,232700.0
2017-06-06 09:30:00,38.7,38.86,38.67,38.74,71982.0,31.4252,31.5551,31.4008,31.4576,71982.0
2017-06-06 09:35:00,38.76,38.86,38.72,38.83,24863.0,31.4739,31.5551,31.4414,31.5307,24863.0
2017-06-06 09:40:00,38.82,38.89,38.76,38.86,25748.0,31.5226,31.5794,31.4739,31.5551,25748.0
2017-06-06 09:45:00,38.85,38.87,38.78,38.84,33926.0,31.547,31.5632,31.4901,31.5388,33926.0
2017-06-06 09:50:00,38.86,38.89,38.8,38.88,18635.0,31.5551,31.5794,31.5064,31.5713,18635.0
2017-06-06 09:55:00,38.88,38.93,38.85,38.85,24293.0,31.5713,31.6119,31.547,31.547,24293.0
2017-06-06 10:00:00,38.85,38.94,38.85,38.93,22773.0,31.547,31.62,31.547,31.6119,22773.0
2017-06-06 10:05:00,38.91,38.92,38.87,38.88,26650.0,31.5957,31.6038,31.5632,31.5713,26650.0
2017-06-06 10:10:00,38.89,38.96,38.88,38.96,21905.0,31.5794,31.6363,31.5713,31.6363,21905.0
2017-06-06 10:15:00,38.96,38.97,38.92,38.93,18495.0,31.6363,31.6444,31.6038,31.6119,18495.0
2017-06-06 10:20:00,38.92,38.95,38.89,38.9,29070.0,31.6038,31.6282,31.5794,31.5876,29070.0
2017-06-06 10:25:00,38.9,38.95,38.88,38.95,19932.0,31.5876,31.6282,31.5713,31.6282,19932.0
2017-06-06 10:30:00,38.94,38.99,38.91,38.97,25024.0,31.62,31.6606,31.5957,31.6444,25024.0
2017-06-06 10:35:00,38.97,38.97,38.9,38.91,18030.0,31.6444,31.6444,31.5876,31.5957,18030.0
2017-06-06 10:40:00,38.91,39.0,38.91,39.0,26025.0,31.5957,31.6688,31.5957,31.6688,26025.0
2017-06-06 10:45:00,39.0,39.07,39.0,39.07,28435.0,31.6688,31.7256,31.6688,31.7256,28435.0
2017-06-06 10:50:00,39.07,39.1,39.03,39.08,27755.0,31.7256,31.75,31.6931,31.7337,27755.0
2017-06-06 10:55:00,39.07,39.12,39.04,39.09,35258.0,31.7256,31.7662,31.7012,31.7418,35258.0
2017-06-06 11:00:00,39.09,39.15,39.09,39.15,27906.0,31.7418,31.7906,31.7418,31.7906,27906.0
2017-06-06 11:05:00,39.16,39.16,39.12,39.14,35223.0,31.7987,31.7987,31.7662,31.7825,35223.0
2017-06-06 11:10:00,39.14,39.23,39.14,39.19,30644.0,31.7825,31.8555,31.7825,31.8231,30644.0
2017-06-06 11:15:00,39.19,39.2,39.11,39.16,23052.0,31.8231,31.8312,31.7581,31.7987,23052.0
2017-06-06 11:20:00,39.16,39.22,39.14,39.22,25585.0,31.7987,31.8474,31.7825,31.8474,25585.0
2017-06-06 11:25:00,39.22,39.23,39.17,39.19,25168.0,31.8474,31.8555,31.8068,31.8231,25168.0
2017-06-06 11:30:00,39.19,39.21,39.11,39.11,32432.0,31.8231,31.8393,31.7581,31.7581,32432.0
2017-06-06 11:35:00,39.11,39.11,39.0,39.0,17972.0,31.7581,31.7581,31.6688,31.6688,17972.0
2017-06-06 11:40:00,39.01,39.06,38.98,38.98,19020.0,31.6769,31.7175,31.6525,31.6525,19020.0
2017-06-06 11:45:00,38.99,39.03,38.95,38.95,17806.0,31.6606,31.6931,31.6282,31.6282,17806.0
2017-06-06 11:50:00,38.95,38.97,38.93,38.95,14712.0,31.6282,31.6444,31.6119,31.6282,14712.0
2017-06-06 11:55:00,38.95,38.97,38.91,38.96,16072.0,31.6282,31.6444,31.5957,31.6363,16072.0
2017-06-06 12:00:00,38.96,38.97,38.9,38.9,25016.0,31.6363,31.6444,31.5876,31.5876,25016.0
2017-06-06 12:05:00,38.9,38.94,38.89,38.9,12700.0,31.5876,31.62,31.5794,31.5876,12700.0
2017-06-06 12:10:00,38.9,38.91,38.86,38.86,23061.0,31.5876,31.5957,31.5551,31.5551,23061.0
2017-06-06 12:15:00,38.86,38.88,38.8,38.83,31036.0,31.5551,31.5713,31.5064,31.5307,31036.0
2017-06-06 12:20:00,38.83,38.88,38.81,38.81,14010.0,31.5307,31.5713,31.5145,31.5145,14010.0
2017-06-06 12:25:00,38.81,38.85,38.78,38.81,29170.0,31.5145,31.547,31.4901,31.5145,29170.0
2017-06-06 12:30:00,38.81,38.83,38.79,38.82,21491.0,31.5145,31.5307,31.4982,31.5226,21491.0
2017-06-06 12:35:00,38.82,38.9,38.81,38.88,24218.0,31.5226,31.5876,31.5145,31.5713,24218.0
2017-06-06 12:40:00,38.88,38.91,38.86,38.89,23827.0,31.5713,31.5957,31.5551,31.5794,23827.0
2017-06-06 12:45:00,38.89,38.94,38.88,38.91,14675.0,31.5794,31.62,31.5713,31.5957,14675.0
2017-06-06 12:50:00,38.91,38.94,38.91,38.93,12173.0,31.5957,31.62,31.5957,31.6119,12173.0
2017-06-06 12:55:00,38.93,38.93,38.91,38.93,18796.0,31.6119,31.6119,31.5957,31.6119,18796.0
2017-06-06 13:00:00,38.93,38.93,38.88,38.9,15665.0,31.6119,31.6119,31.5713,31.5876,15665.0
2017-06-06 13:05:00,38.9,38.93,38.87,38.88,15919.0,31.5876,31.6119,31.5632,31.5713,15919.0
2017-06-06 13:10:00,38.88,38.88,38.78,38.81,13829.0,31.5713,31.5713,31.4901,31.5145,13829.0
2017-06-06 13:15:00,38.8,38.84,38.79,38.83,21119.0,31.5064,31.5388,31.4982,31.5307,21119.0
2017-06-06 13:20:00,38.84,38.85,38.78,38.78,14941.0,31.5388,31.547,31.4901,31.4901,14941.0
2017-06-06 13:25:00,38.77,38.82,38.77,38.82,14187.0,31.482,31.5226,31.482,31.5226,14187.0
2017-06-06 13:30:00,38.82,38.86,38.79,38.83,19806.0,31.5226,31.5551,31.4982,31.5307,19806.0
2017-06-06 13:35:00,38.83,38.86,38.79,38.83,25641.0,31.5307,31.5551,31.4982,31.5307,25641.0
2017-06-06 13:40:00,38.84,38.84,38.79,38.83,19293.0,31.5388,31.5388,31.4982,31.5307,19293.0
2017-06-06 13:45:00,38.83,38.85,38.81,38.83,11222.0,31.5307,31.547,31.5145,31.5307,11222.0
2017-06-06 13:50:00,38.83,38.86,38.79,38.84,38603.0,31.5307,31.5551,31.4982,31.5388,38603.0
2017-06-06 13:55:00,38.83,38.87,38.83,38.84,18247.0,31.5307,31.5632,31.5307,31.5388,18247.0
2017-06-06 14:00:00,38.84,38.86,38.83,38.86,15325.0,31.5388,31.5551,31.5307,31.5551,15325.0
2017-06-06 14:05:00,38.86,38.87,38.82,38.82,20733.0,31.5551,31.5632,31.5226,31.5226,20733.0
2017-06-06 14:10:00,38.81,38.82,38.79,38.82,14479.0,31.5145,31.5226,31.4982,31.5226,14479.0
2017-06-06 14:15:00,38.82,38.83,38.81,38.82,17277.0,31.5226,31.5307,31.5145,31.5226,17277.0
2017-06-06 14:20:00,38.81,38.81,38.78,38.78,12016.0,31.5145,31.5145,31.4901,31.4901,12016.0
2017-06-06 14:25:00,38.79,38.8,38.76,38.79,22319.0,31.4982,31.5064,31.4739,31.4982,22319.0
2017-06-06 14:30:00,38.79,38.8,38.75,38.78,32017.0,31.4982,31.5064,31.4658,31.4901,32017.0
2017-06-06 14:35:00,38.78,38.79,38.76,38.77,17527.0,31.4901,31.4982,31.4739,31.482,17527.0
2017-06-06 14:40:00,38.77,38.81,38.76,38.8,29932.0,31.482,31.5145,31.4739,31.5064,29932.0
2017-06-06 14:45:00,38.8,38.83,38.8,38.8,27647.0,31.5064,31.5307,31.5064,31.5064,27647.0
2017-06-06 14:50:00,38.8,38.8,38.76,38.77,21912.0,31.5064,31.5064,31.4739,31.482,21912.0
2017-06-06 14:55:00,38.77,38.79,38.76,38.77,27258.0,31.482,31.4982,31.4739,31.482,27258.0
2017-06-06 15:00:00,38.77,38.82,38.76,38.81,33434.0,31.482,31.5226,31.4739,31.5145,33434.0
2017-06-06 15:05:00,38.82,38.85,38.81,38.85,15437.0,31.5226,31.547,31.5145,31.547,15437.0
2017-06-06 15:10:00,38.85,38.85,38.81,38.84,34244.0,31.547,31.547,31.5145,31.5388,34244.0
2017-06-06 15:15:00,38.84,38.84,38.78,38.81,23795.0,31.5388,31.5388,31.4901,31.5145,23795.0
2017-06-06 15:20:00,38.82,38.84,38.77,38.78,29413.0,31.5226,31.5388,31.482,31.4901,29413.0
2017-06-06 15:25:00,38.77,38.79,38.75,38.78,34424.0,31.482,31.4982,31.4658,31.4901,34424.0
2017-06-06 15:30:00,38.78,38.8,38.7,38.73,55910.0,31.4901,31.5064,31.4252,31.4495,55910.0
2017-06-06 15:35:00,38.72,38.76,38.71,38.74,42972.0,31.4414,31.4739,31.4333,31.4576,42972.0
2017-06-06 15:40:00,38.75,38.79,38.74,38.75,57035.0,31.4658,31.4982,31.4576,31.4658,57035.0
2017-06-06 15:45:00,38.74,38.75,38.72,38.72,64695.0,31.4576,31.4658,31.4414,31.4414,64695.0
2017-06-06 15:50:00,38.73,38.75,38.71,38.73,103181.0,31.4495,31.4658,31.4333,31.4495,103181.0
2017-06-06 15:55:00,38.73,38.73,38.69,38.7,144276.0,31.4495,31.4495,31.417,31.4252,144276.0
2017-06-07 09:30:00,38.86,38.97,38.71,38.9,25659.0,31.5551,31.6444,31.4333,31.5876,25659.0
2017-06-07 09:35:00,38.91,38.95,38.82,38.85,11309.0,31.5957,31.6282,31.5226,31.547,11309.0
2017-06-07 09:40:00,38.86,38.99,38.83,38.99,14428.0,31.5551,31.6606,31.5307,31.6606,14428.0
2017-06-07 09:45:00,38.99,39.15,38.97,39.09,36685.0,31.6606,31.7906,31.6444,31.7418,36685.0
2017-06-07 09:50:00,39.08,39.16,39.01,39.16,38006.0,31.7337,31.7987,31.6769,31.7987,38006.0
2017-06-07 09:55:00,39.15,39.31,39.14,39.3,53314.0,31.7906,31.9205,31.7825,31.9124,53314.0
2017-06-07 10:00:00,39.3,39.36,39.29,39.36,22146.0,31.9124,31.9611,31.9043,31.9611,22146.0
2017-06-07 10:05:00,39.35,39.44,39.35,39.43,45380.0,31.953,32.0261,31.953,32.0179,45380.0
2017-06-07 10:10:00,39.42,39.48,39.4,39.46,44189.0,32.0098,32.0585,31.9936,32.0423,44189.0
2017-06-07 10:15:00,39.45,39.45,39.41,39.45,22964.0,32.0342,32.0342,32.0017,32.0342,22964.0
2017-06-07 10:20:00,39.45,39.46,39.39,39.41,32650.0,32.0342,32.0423,31.9855,32.0017,32650.0
2017-06-07 10:25:00,39.41,39.42,39.31,39.37,25498.0,32.0017,32.0098,31.9205,31.9692,25498.0
2017-06-07 10:30:00,39.36,39.39,39.29,39.37,27742.0,31.9611,31.9855,31.9043,31.9692,27742.0
2017-06-07 10:35:00,39.36,39.4,39.34,39.37,27261.0,31.9611,31.9936,31.9449,31.9692,27261.0
2017-06-07 10:40:00,39.37,39.42,39.33,39.34,36129.0,31.9692,32.0098,31.9367,31.9449,36129.0
2017-06-07 10:45:00,39.35,39.4,39.31,39.39,27395.0,31.953,31.9936,31.9205,31.9855,27395.0
2017-06-07 10:50:00,39.39,39.43,39.38,39.41,20679.0,31.9855,32.0179,31.9773,32.0017,20679.0
2017-06-07 10:55:00,39.42,39.46,39.41,39.45,23055.0,32.0098,32.0423,32.0017,32.0342,23055.0
2017-06-07 11:00:00,39.45,39.5,39.45,39.48,20502.0,32.0342,32.0748,32.0342,32.0585,20502.0
2017-06-07 11:05:00,39.49,39.52,39.47,39.52,22610.0,32.0667,32.091,32.0504,32.091,22610.0
2017-06-07 11:10:00,39.52,39.56,39.51,39.52,27283.0,32.091,32.1235,32.0829,32.091,27283.0
2017-06-07 11:15:00,39.53,39.56,39.51,39.55,28683.0,32.0991,32.1235,32.0829,32.1154,28683.0
2017-06-07 11:20:00,39.56,39.57,39.54,39.55,17026.0,32.1235,32.1316,32.1073,32.1154,17026.0
2017-06-07 11:25:00,39.55,39.56,39.47,39.47,18609.0,32.1154,32.1235,32.0504,32.0504,18609.0
2017-06-07 11:30:00,39.47,39.47,39.38,39.4,20785.0,32.0504,32.0504,31.9773,31.9936,20785.0
2017-06-07 11:35:00,39.4,39.48,39.39,39.47,26883.0,31.9936,32.0585,31.9855,32.0504,26883.0
2017-06-07 11:40:00,39.47,39.47,39.4,39.4,21091.0,32.0504,32.0504,31.9936,31.9936,21091.0
2017-06-07 11:45:00,39.41,39.44,39.39,39.44,26522.0,32.0017,32.0261,31.9855,32.0261,26522.0
2017-06-07 11:50:00,39.44,39.49,39.43,39.48,19336.0,32.0261,32.0667,32.0179,32.0585,19336.0
2017-06-07 11:55:00,39.47,39.49,39.44,39.45,23508.0,32.0504,32.0667,32.0261,32.0342,23508.0
2017-06-07 12:00:00,39.45,39.46,39.39,39.42,20052.0,32.0342,32.0423,31.9855,32.0098,20052.0
2017-06-07 12:05:00,39.42,39.45,39.4,39.4,14746.0,32.0098,32.0342,31.9936,31.9936,14746.0
2017-06-07 12:10:00,39.39,39.41,39.36,39.36,12283.0,31.9855,32.0017,31.9611,31.9611,12283.0
2017-06-07 12:15:00,39.35,39.38,39.33,39.37,13301.0,31.953,31.9773,31.9367,31.9692,13301.0
2017-06-07 12:20:00,39.37,39.37,39.33,39.33,8147.0,31.9692,31.9692,31.9367,31.9367,8147.0
2017-06-07 12:25:00,39.33,39.34,39.32,39.33,6243.0,31.9367,31.9449,31.9286,31.9367,6243.0
2017-06-07 12:30:00,39.32,39.34,39.3,39.3,12847.0,31.9286,31.9449,31.9124,31.9124,12847.0
2017-06-07 12:35:00,39.29,39.33,39.28,39.28,10763.0,31.9043,31.9367,31.8961,31.8961,10763.0
2017-06-07 12:40:00,39.27,39.29,39.25,39.26,18313.0,31.888,31.9043,31.8718,31.8799,18313.0
2017-06-07 12:45:00,39.27,39.28,39.24,39.24,60747.0,31.888,31.8961,31.8637,31.8637,60747.0
2017-06-07 12:50:00,39.23,39.23,39.16,39.21,18341.0,31.8555,31.8555,31.7987,31.8393,18341.0
2017-06-07 12:55:00,39.21,39.25,39.19,39.23,11595.0,31.8393,31.8718,31.8231,31.8555,11595.0
2017-06-07 13:00:00,39.23,39.29,39.22,39.26,13235.0,31.8555,31.9043,31.8474,31.8799,13235.0
2017-06-07 13:05:00,39.26,39.27,39.23,39.24,14167.0,31.8799,31.888,31.8555,31.8637,14167.0
2017-06-07 13:10:00,39.25,39.3,39.25,39.27,9626.0,31.8718,31.9124,31.8718,31.888,9626.0
2017-06-07 13:15:00,39.27,39.3,39.25,39.25,9150.0,31.888,31.9124,31.8718,31.8718,9150.0
2017-06-07 13:20:00,39.25,39.26,39.22,39.25,18564.0,31.8718,31.8799,31.8474,31.8718,18564.0
2017-06-07 13:25:00,39.25,39.28,39.25,39.28,9565.0,31.8718,31.8961,31.8718,31.8961,9565.0
2017-06-07 13:30:00,39.28,39.28,39.24,39.25,9800.0,31.8961,31.8961,31.8637,31.8718,9800.0
2017-06-07 13:35:00,39.25,39.28,39.23,39.25,16650.0,31.8718,31.8961,31.8555,31.8718,16650.0
2017-06-07 13:40:00,39.25,39.26,39.23,39.24,7579.0,31.8718,31.8799,31.8555,31.8637,7579.0
2017-06-07 13:45:00,39.23,39.26,39.23,39.25,17481.0,31.8555,31.8799,31.8555,31.8718,17481.0
2017-06-07 13:50:00,39.25,39.27,39.22,39.24,14628.0,31.8718,31.888,31.8474,31.8637,14628.0
2017-06-07 13:55:00,39.24,39.26,39.23,39.23,12969.0,31.8637,31.8799,31.8555,31.8555,12969.0
2017-06-07 14:00:00,39.23,39.28,39.22,39.27,21115.0,31.8555,31.8961,31.8474,31.888,21115.0
2017-06-07 14:05:00,39.28,39.32,39.28,39.3,17703.0,31.8961,31.9286,31.8961,31.9124,17703.0
2017-06-07 14:10:00,39.3,39.31,39.27,39.27,11305.0,31.9124,31.9205,31.888,31.888,11305.0
2017-06-07 14:15:00,39.27,39.28,39.21,39.23,17747.0,31.888,31.8961,31.8393,31.8555,17747.0
2017-06-07 14:20:00,39.23,39.24,39.2,39.2,22416.0,31.8555,31.8637,31.8312,31.8312,22416.0
2017-06-07 14:25:00,39.2,39.21,39.17,39.21,17093.0,31.8312,31.8393,31.8068,31.8393,17093.0
2017-06-07 14:30:00,39.21,39.23,39.19,39.22,11381.0,31.8393,31.8555,31.8231,31.8474,11381.0
2017-06-07 14:35:00,39.21,39.21,39.16,39.18,12114.0,31.8393,31.8393,31.7987,31.8149,12114.0
2017-06-07 14:40:00,39.18,39.18,39.14,39.16,8456.0,31.8149,31.8149,31.7825,31.7987,8456.0
2017-06-07 14:45:00,39.17,39.21,39.17,39.18,22199.0,31.8068,31.8393,31.8068,31.8149,22199.0
2017-06-07 14:50:00,39.18,39.22,39.16,39.19,17793.0,31.8149,31.8474,31.7987,31.8231,17793.0
2017-06-07 14:55:00,39.18,39.19,39.15,39.18,8631.0,31.8149,31.8231,31.7906,31.8149,8631.0
2017-06-07 15:00:00,39.19,39.21,39.16,39.19,16672.0,31.8231,31.8393,31.7987,31.8231,16672.0
2017-06-07 15:05:00,39.18,39.23,39.18,39.22,18400.0,31.8149,31.8555,31.8149,31.8474,18400.0
2017-06-07 15:10:00,39.23,39.24,39.2,39.22,19432.0,31.8555,31.8637,31.8312,31.8474,19432.0
2017-06-07 15:15:00,39.23,39.26,39.22,39.24,20372.0,31.8555,31.8799,31.8474,31.8637,20372.0
2017-06-07 15:20:00,39.25,39.29,39.24,39.25,28068.0,31.8718,31.9043,31.8637,31.8718,28068.0
2017-06-07 15:25:00,39.25,39.31,39.25,39.26,23733.0,31.8718,31.9205,31.8718,31.8799,23733.0
2017-06-07 15:30:00,39.26,39.28,39.26,39.27,16883.0,31.8799,31.8961,31.8799,31.888,16883.0
2017-06-07 15:35:00,39.27,39.28,39.23,39.23,32340.0,31.888,31.8961,31.8555,31.8555,32340.0
2017-06-07 15:40:00,39.23,39.26,39.21,39.26,47344.0,31.8555,31.8799,31.8393,31.8799,47344.0
2017-06-07 15:45:00,39.27,39.33,39.26,39.33,55336.0,31.888,31.9367,31.8799,31.9367,55336.0
2017-06-07 15:50:00,39.33,39.33,39.28,39.3,97754.0,31.9367,31.9367,31.8961,31.9124,97754.0
2017-06-07 15:55:00,39.3,39.3,39.26,39.27,182412.0,31.9124,31.9124,31.8799,31.888,182412.0
2017-06-08 09:30:00,39.21,39.41,39.15,39.24,29673.0,31.8393,32.0017,31.7906,31.8637,29673.0
2017-06-08 09:35:00,39.26,39.27,39.13,39.14,9967.0,31.8799,31.888,31.7743,31.7825,9967.0
2017-06-08 09:40:00,39.15,39.21,39.09,39.18,17726.0,31.7906,31.8393,31.7418,31.8149,17726.0
2017-06-08 09:45:00,39.18,39.32,39.17,39.25,25002.0,31.8149,31.9286,31.8068,31.8718,25002.0
2017-06-08 09:50:00,39.25,39.36,39.18,39.36,15290.0,31.8718,31.9611,31.8149,31.9611,15290.0
2017-06-08 09:55:00,39.35,39.4,39.32,39.39,26851.0,31.953,31.9936,31.9286,31.9855,26851.0
2017-06-08 10:00:00,39.39,39.44,39.36,39.37,42188.0,31.9855,32.0261,31.9611,31.9692,42188.0
2017-06-08 10:05:00,39.37,39.55,39.36,39.55,63486.0,31.9692,32.1154,31.9611,32.1154,63486.0
2017-06-08 10:10:00,39.55,39.63,39.53,39.59,62951.0,32.1154,32.1803,32.0991,32.1479,62951.0
2017-06-08 10:15:00,39.58,39.58,39.48,39.51,29394.0,32.1397,32.1397,32.0585,32.0829,29394.0
2017-06-08 10:20:00,39.5,39.5,39.43,39.46,26153.0,32.0748,32.0748,32.0179,32.0423,26153.0
2017-06-08 10:25:00,39.46,39.47,39.33,39.34,25073.0,32.0423,32.0504,31.9367,31.9449,25073.0
2017-06-08 10:30:00,39.33,39.43,39.32,39.41,22482.0,31.9367,32.0179,31.9286,32.0017,22482.0
2017-06-08 10:35:00,39.41,39.42,39.36,39.4,16838.0,32.0017,32.0098,31.9611,31.9936,16838.0
2017-06-08 10:40:00,39.4,39.43,39.38,39.41,12099.0,31.9936,32.0179,31.9773,32.0017,12099.0
2017-06-08 10:45:00,39.41,39.42,39.39,39.42,19252.0,32.0017,32.0098,31.9855,32.0098,19252.0
2017-06-08 10:50:00,39.43,39.46,39.42,39.44,13130.0,32.0179,32.0423,32.0098,32.0261,13130.0
2017-06-08 10:55:00,39.44,39.46,39.41,39.43,14814.0,32.0261,32.0423,32.0017,32.0179,14814.0
2017-06-08 11:00:00,39.43,39.48,39.42,39.46,17013.0,32.0179,32.0585,32.0098,32.0423,17013.0
2017-06-08 11:05:00,39.46,39.52,39.45,39.5,16893.0,32.0423,32.091,32.0342,32.0748,16893.0
2017-06-08 11:10:00,39.51,39.56,39.51,39.52,28786.0,32.0829,32.1235,32.0829,32.091,28786.0
2017-06-08 11:15:00,39.53,39.56,39.51,39.54,28534.0,32.0991,32.1235,32.0829,32.1073,28534.0
2017-06-08 11:20:00,39.54,39.58,39.53,39.55,17107.0,32.1073,32.1397,32.0991,32.1154,17107.0
2017-06-08 11:25:00,39.55,39.57,39.52,39.54,16595.0,32.1154,32.1316,32.091,32.1073,16595.0
2017-06-08 11:30:00,39.54,39.58,39.53,39.57,20063.0,32.1073,32.1397,32.0991,32.1316,20063.0
2017-06-08 11:35:00,39.57,39.6,39.55,39.59,21409.0,32.1316,32.156,32.1154,32.1479,21409.0
2017-06-08 11:40:00,39.6,39.66,39.59,39.64,52327.0,32.156,32.2047,32.1479,32.1885,52327.0
2017-06-08 11:45:00,39.64,39.69,39.62,39.68,59722.0,32.1885,32.2291,32.1722,32.2209,59722.0
2017-06-08 11:50:00,39.69,39.75,39.68,39.74,78247.0,32.2291,32.2778,32.2209,32.2697,78247.0
2017-06-08 11:55:00,39.74,39.74,39.69,39.73,31601.0,32.2697,32.2697,32.2291,32.2615,31601.0
2017-06-08 12:00:00,39.72,39.81,39.72,39.81,82569.0,32.2534,32.3265,32.2534,32.3265,82569.0
2017-06-08 12:05:00,39.8,39.83,39.8,39.83,39056.0,32.3184,32.3427,32.3184,32.3427,39056.0
2017-06-08 12:10:00,39.83,39.88,39.82,39.83,41238.0,32.3427,32.3833,32.3346,32.3427,41238.0
2017-06-08 12:15:00,39.82,39.85,39.81,39.82,13154.0,32.3346,32.359,32.3265,32.3346,13154.0
2017-06-08 12:20:00,39.82,39.84,39.8,39.82,73509.0,32.3346,32.3509,32.3184,32.3346,73509.0
2017-06-08 12:25:00,39.83,39.85,39.82,39.84,21996.0,32.3427,32.359,32.3346,32.3509,21996.0
2017-06-08 12:30:00,39.84,39.9,39.84,39.89,38468.0,32.3509,32.3996,32.3509,32.3915,38468.0
2017-06-08 12:35:00,39.89,39.91,39.87,39.91,22635.0,32.3915,32.4077,32.3752,32.4077,22635.0
2017-06-08 12:40:00,39.91,39.93,39.89,39.93,33418.0,32.4077,32.4239,32.3915,32.4239,33418.0
2017-06-08 12:45:00,39.93,39.93,39.9,39.91,13494.0,32.4239,32.4239,32.3996,32.4077,13494.0
2017-06-08 12:50:00,39.91,39.98,39.91,39.97,52283.0,32.4077,32.4645,32.4077,32.4564,52283.0
2017-06-08 12:55:00,39.96,39.97,39.92,39.92,21908.0,32.4483,32.4564,32.4158,32.4158,21908.0
2017-06-08 13:00:00,39.93,39.94,39.9,39.93,30165.0,32.4239,32.4321,32.3996,32.4239,30165.0
2017-06-08 13:05:00,39.93,39.94,39.89,39.92,55303.0,32.4239,32.4321,32.3915,32.4158,55303.0
2017-06-08 13:10:00,39.93,39.95,39.92,39.94,11890.0,32.4239,32.4402,32.4158,32.4321,11890.0
2017-06-08 13:15:00,39.94,40.06,39.93,40.01,98046.0,32.4321,32.5295,32.4239,32.4889,98046.0
2017-06-08 13:20:00,40.01,40.12,40.0,40.01,66005.0,32.4889,32.5782,32.4808,32.4889,66005.0
2017-06-08 13:25:00,40.01,40.03,39.96,40.0,45634.0,32.4889,32.5051,32.4483,32.4808,45634.0
2017-06-08 13:30:00,39.99,40.0,39.95,39.98,19898.0,32.4727,32.4808,32.4402,32.4645,19898.0
2017-06-08 13:35:00,39.98,39.99,39.91,39.91,32486.0,32.4645,32.4727,32.4077,32.4077,32486.0
2017-06-08 13:40:00,39.91,39.93,39.88,39.89,24077.0,32.4077,32.4239,32.3833,32.3915,24077.0
2017-06-08 13:45:00,39.89,39.92,39.88,39.91,20632.0,32.3915,32.4158,32.3833,32.4077,20632.0
2017-06-08 13:50:00,39.91,39.96,39.91,39.94,22794.0,32.4077,32.4483,32.4077,32.4321,22794.0
2017-06-08 13:55:00,39.94,40.0,39.93,39.98,24577.0,32.4321,32.4808,32.4239,32.4645,24577.0
2017-06-08 14:00:00,39.98,39.99,39.95,39.97,31491.0,32.4645,32.4727,32.4402,32.4564,31491.0
2017-06-08 14:05:00,39.96,39.96,39.93,39.95,16792.0,32.4483,32.4483,32.4239,32.4402,16792.0
2017-06-08 14:10:00,39.95,39.96,39.88,39.89,24797.0,32.4402,32.4483,32.3833,32.3915,24797.0
2017-06-08 14:15:00,39.89,39.91,39.88,39.9,15780.0,32.3915,32.4077,32.3833,32.3996,15780.0
2017-06-08 14:20:00,39.89,39.9,39.86,39.87,17787.0,32.3915,32.3996,32.3671,32.3752,17787.0
2017-06-08 14:25:00,39.87,39.89,39.85,39.88,58745.0,32.3752,32.3915,32.359,32.3833,58745.0
2017-06-08 14:30:00,39.88,39.91,39.86,39.9,26507.0,32.3833,32.4077,32.3671,32.3996,26507.0
2017-06-08 14:35:00,39.91,39.92,39.89,39.9,11770.0,32.4077,32.4158,32.3915,32.3996,11770.0
2017-06-08 14:40:00,39.9,39.92,39.89,39.89,25489.0,32.3996,32.4158,32.3915,32.3915,25489.0
2017-06-08 14:45:00,39.89,39.89,39.82,39.87,37645.0,32.3915,32.3915,32.3346,32.3752,37645.0
2017-06-08 14:50:00,39.88,39.9,39.84,39.84,40759.0,32.3833,32.3996,32.3509,32.3509,40759.0
2017-06-08 14:55:00,39.84,39.86,39.82,39.86,22637.0,32.3509,32.3671,32.3346,32.3671,22637.0
2017-06-08 15:00:00,39.86,39.89,39.84,39.87,47936.0,32.3671,32.3915,32.3509,32.3752,47936.0
2017-06-08 15:05:00,39.87,39.93,39.85,39.93,46172.0,32.3752,32.4239,32.359,32.4239,46172.0
2017-06-08 15:10:00,39.93,39.93,39.87,39.89,27743.0,32.4239,32.4239,32.3752,32.3915,27743.0
2017-06-08 15:15:00,39.9,39.92,39.86,39.86,23340.0,32.3996,32.4158,32.3671,32.3671,23340.0
2017-06-08 15:20:00,39.86,39.93,39.86,39.93,24306.0,32.3671,32.4239,32.3671,32.4239,24306.0
2017-06-08 15:25:00,39.93,39.93,39.91,39.91,15270.0,32.4239,32.4239,32.4077,32.4077,15270.0
2017-06-08 15:30:00,39.91,39.93,39.87,39.89,42546.0,32.4077,32.4239,32.3752,32.3915,42546.0
2017-06-08 15:35:00,39.89,39.95,39.88,39.93,53517.0,32.3915,32.4402,32.3833,32.4239,53517.0
2017-06-08 15:40:00,39.93,39.95,39.9,39.9,30427.0,32.4239,32.4402,32.3996,32.3996,30427.0
2017-06-08 15:45:00,39.9,39.97,39.9,39.95,78831.0,32.3996,32.4564,32.3996,32.4402,78831.0
2017-06-08 15:50:00,39.96,40.04,39.95,40.02,120696.0,32.4483,32.5133,32.4402,32.497,120696.0
2017-06-08 15:55:00,40.01,40.02,39.98,40.01,266482.0,32.4889,32.497,32.4645,32.4889,266482.0
2017-06-09 09:30:00,39.87,40.06,39.61,39.98,34231.0,32.3752,32.5295,32.1641,32.4645,34231.0
2017-06-09 09:35:00,39.99,40.1,39.97,40.07,15684.0,32.4727,32.562,32.4564,32.5376,15684.0
2017-06-09 09:40:00,40.04,40.12,40.0,40.12,12010.0,32.5133,32.5782,32.4808,32.5782,12010.0
2017-06-09 09:45:00,40.13,40.28,40.11,40.28,35363.0,32.5863,32.7082,32.5701,32.7082,35363.0
2017-06-09 09:50:00,40.28,40.28,40.1,40.13,16833.0,32.7082,32.7082,32.562,32.5863,16833.0
2017-06-09 09:55:00,40.15,40.3,40.15,40.26,15531.0,32.6026,32.7244,32.6026,32.6919,15531.0
2017-06-09 10:00:00,40.22,40.3,40.21,40.26,15335.0,32.6594,32.7244,32.6513,32.6919,15335.0
2017-06-09 10:05:00,40.26,40.27,40.22,40.26,17092.0,32.6919,32.7,32.6594,32.6919,17092.0
2017-06-09 10:10:00,40.26,40.33,40.25,40.32,20838.0,32.6919,32.7488,32.6838,32.7406,20838.0
2017-06-09 10:15:00,40.31,40.39,40.3,40.37,19400.0,32.7325,32.7975,32.7244,32.7812,19400.0
2017-06-09 10:20:00,40.38,40.38,40.29,40.36,14939.0,32.7894,32.7894,32.7163,32.7731,14939.0
2017-06-09 10:25:00,40.36,40.39,40.33,40.36,13638.0,32.7731,32.7975,32.7488,32.7731,13638.0
2017-06-09 10:30:00,40.35,40.4,40.34,40.38,14584.0,32.765,32.8056,32.7569,32.7894,14584.0
2017-06-09 10:35:00,40.37,40.37,40.31,40.36,10254.0,32.7812,32.7812,32.7325,32.7731,10254.0
2017-06-09 10:40:00,40.35,40.37,40.3,40.32,13199.0,32.765,32.7812,32.7244,32.7406,13199.0
2017-06-09 10:45:00,40.33,40.35,40.26,40.32,21081.0,32.7488,32.765,32.6919,32.7406,21081.0
2017-06-09 10:50:00,40.3,40.32,40.27,40.31,19614.0,32.7244,32.7406,32.7,32.7325,19614.0
2017-06-09 10:55:00,40.32,40.33,40.28,40.33,13860.0,32.7406,32.7488,32.7082,32.7488,13860.0
2017-06-09 11:00:00,40.32,40.37,40.3,40.35,21319.0,32.7406,32.7812,32.7244,32.765,21319.0
2017-06-09 11:05:00,40.36,40.39,40.34,40.39,15487.0,32.7731,32.7975,32.7569,32.7975,15487.0
2017-06-09 11:10:00,40.39,40.39,40.34,40.38,16410.0,32.7975,32.7975,32.7569,32.7894,16410.0
2017-06-09 11:15:00,40.38,40.4,40.36,40.38,29779.0,32.7894,32.8056,32.7731,32.7894,29779.0
2017-06-09 11:20:00,40.37,40.37,40.31,40.32,24919.0,32.7812,32.7812,32.7325,32.7406,24919.0
2017-06-09 11:25:00,40.33,40.33,40.27,40.27,25783.0,32.7488,32.7488,32.7,32.7,25783.0
2017-06-09 11:30:00,40.28,40.37,40.28,40.35,21712.0,32.7082,32.7812,32.7082,32.765,21712.0
2017-06-09 11:35:00,40.34,40.34,40.26,40.27,12696.0,32.7569,32.7569,32.6919,32.7,12696.0
2017-06-09 11:40:00,40.27,40.34,40.27,40.32,18873.0,32.7,32.7569,32.7,32.7406,18873.0
2017-06-09 11:45:00,40.33,40.37,40.3,40.36,22271.0,32.7488,32.7812,32.7244,32.7731,22271.0
2017-06-09 11:50:00,40.36,40.38,40.34,40.36,12981.0,32.7731,32.7894,32.7569,32.7731,12981.0
2017-06-09 11:55:00,40.35,40.4,40.34,40.34,14549.0,32.765,32.8056,32.7569,32.7569,14549.0
2017-06-09 12:00:00,40.34,40.34,40.29,40.32,15650.0,32.7569,32.7569,32.7163,32.7406,15650.0
2017-06-09 12:05:00,40.32,40.34,40.29,40.33,17343.0,32.7406,32.7569,32.7163,32.7488,17343.0
2017-06-09 12:10:00,40.33,40.35,40.27,40.27,17267.0,32.7488,32.765,32.7,32.7,17267.0
2017-06-09 12:15:00,40.27,40.27,40.14,40.14,23781.0,32.7,32.7,32.5945,32.5945,23781.0
2017-06-09 12:20:00,40.15,40.17,40.11,40.11,15130.0,32.6026,32.6188,32.5701,32.5701,15130.0
2017-06-09 12:25:00,40.12,40.16,40.09,40.1,64639.0,32.5782,32.6107,32.5539,32.562,64639.0
2017-06-09 12:30:00,40.1,40.12,39.98,39.98,19432.0,32.562,32.5782,32.4645,32.4645,19432.0
2017-06-09 12:35:00,39.98,40.01,39.9,39.91,25203.0,32.4645,32.4889,32.3996,32.4077,25203.0
2017-06-09 12:40:00,39.92,39.99,39.91,39.97,27938.0,32.4158,32.4727,32.4077,32.4564,27938.0
2017-06-09 12:45:00,39.95,39.96,39.91,39.95,17105.0,32.4402,32.4483,32.4077,32.4402,17105.0
2017-06-09 12:50:00,39.95,39.99,39.92,39.99,13107.0,32.4402,32.4727,32.4158,32.4727,13107.0
2017-06-09 12:55:00,39.99,40.0,39.95,39.96,18579.0,32.4727,32.4808,32.4402,32.4483,18579.0
2017-06-09 13:00:00,39.96,40.02,39.95,39.99,19876.0,32.4483,32.497,32.4402,32.4727,19876.0
2017-06-09 13:05:00,39.99,40.0,39.92,39.95,26596.0,32.4727,32.4808,32.4158,32.4402,26596.0
2017-06-09 13:10:00,39.95,39.95,39.78,39.8,33124.0,32.4402,32.4402,32.3021,32.3184,33124.0
2017-06-09 13:15:00,39.8,39.81,39.7,39.77,26094.0,32.3184,32.3265,32.2372,32.294,26094.0
2017-06-09 13:20:00,39.78,39.91,39.78,39.91,40414.0,32.3021,32.4077,32.3021,32.4077,40414.0
2017-06-09 13:25:00,39.9,39.94,39.89,39.93,29055.0,32.3996,32.4321,32.3915,32.4239,29055.0
2017-06-09 13:30:00,39.93,39.93,39.86,39.86,24246.0,32.4239,32.4239,32.3671,32.3671,24246.0
2017-06-09 13:35:00,39.86,39.87,39.71,39.75,26196.0,32.3671,32.3752,32.2453,32.2778,26196.0
2017-06-09 13:40:00,39.76,39.82,39.74,39.8,26403.0,32.2859,32.3346,32.2697,32.3184,26403.0
2017-06-09 13:45:00,39.8,39.81,39.72,39.74,33575.0,32.3184,32.3265,32.2534,32.2697,33575.0
2017-06-09 13:50:00,39.73,39.83,39.72,39.74,42237.0,32.2615,32.3427,32.2534,32.2697,42237.0
2017-06-09 13:55:00,39.74,39.79,39.7,39.71,49247.0,32.2697,32.3103,32.2372,32.2453,49247.0
2017-06-09 14:00:00,39.7,39.74,39.67,39.73,22856.0,32.2372,32.2697,32.2128,32.2615,22856.0
2017-06-09 14:05:00,39.73,39.74,39.65,39.65,21857.0,32.2615,32.2697,32.1966,32.1966,21857.0
2017-06-09 14:10:00,39.65,39.69,39.58,39.63,35142.0,32.1966,32.2291,32.1397,32.1803,35142.0
2017-06-09 14:15:00,39.63,39.68,39.61,39.64,24637.0,32.1803,32.2209,32.1641,32.1885,24637.0
2017-06-09 14:20:00,39.64,39.7,39.63,39.64,23308.0,32.1885,32.2372,32.1803,32.1885,23308.0
2017-06-09 14:25:00,39.65,39.68,39.6,39.61,20399.0,32.1966,32.2209,32.156,32.1641,20399.0
2017-06-09 14:30:00,39.61,39.61,39.52,39.54,42609.0,32.1641,32.1641,32.091,32.1073,42609.0
2017-06-09 14:35:00,39.53,39.53,39.46,39.53,35063.0,32.0991,32.0991,32.0423,32.0991,35063.0
2017-06-09 14:40:00,39.51,39.52,39.39,39.43,109810.0,32.0829,32.091,31.9855,32.0179,109810.0
2017-06-09 14:45:00,39.41,39.44,39.16,39.16,61937.0,32.0017,32.0261,31.7987,31.7987,61937.0
2017-06-09 14:50:00,39.15,39.33,39.13,39.33,54196.0,31.7906,31.9367,31.7743,31.9367,54196.0
2017-06-09 14:55:00,39.34,39.41,39.3,39.35,33744.0,31.9449,32.0017,31.9124,31.953,33744.0
2017-06-09 15:00:00,39.35,39.67,39.34,39.59,70878.0,31.953,32.2128,31.9449,32.1479,70878.0
2017-06-09 15:05:00,39.59,39.65,39.52,39.65,35210.0,32.1479,32.1966,32.091,32.1966,35210.0
2017-06-09 15:10:00,39.65,39.76,39.64,39.68,33653.0,32.1966,32.2859,32.1885,32.2209,33653.0
2017-06-09 15:15:00,39.68,39.73,39.62,39.71,44430.0,32.2209,32.2615,32.1722,32.2453,44430.0
2017-06-09 15:20:00,39.7,39.76,39.66,39.76,29378.0,32.2372,32.2859,32.2047,32.2859,29378.0
2017-06-09 15:25:00,39.75,39.76,39.6,39.68,42016.0,32.2778,32.2859,32.156,32.2209,42016.0
2017-06-09 15:30:00,39.68,39.68,39.47,39.53,63852.0,32.2209,32.2209,32.0504,32.0991,63852.0
2017-06-09 15:35:00,39.53,39.56,39.5,39.51,36341.0,32.0991,32.1235,32.0748,32.0829,36341.0
2017-06-09 15:40:00,39.5,39.5,39.42,39.46,69600.0,32.0748,32.0748,32.0098,32.0423,69600.0
2017-06-09 15:45:00,39.46,39.49,39.41,39.45,64362.0,32.0423,32.0667,32.0017,32.0342,64362.0
2017-06-09 15:50:00,39.45,39.52,39.42,39.48,143673.0,32.0342,32.091,32.0098,32.0585,143673.0
2017-06-09 15:55:00,39.49,39.54,39.45,39.52,208041.0,32.0667,32.1073,32.0342,32.091,208041.0
2017-06-12 09:30:00,39.14,39.4,39.01,39.21,49822.0,31.7825,31.9936,31.6769,31.8393,49822.0
2017-06-12 09:35:00,39.23,39.45,39.03,39.09,46985.0,31.8555,32.0342,31.6931,31.7418,46985.0
2017-06-12 09:40:00,39.09,39.23,38.9,38.98,57278.0,31.7418,31.8555,31.5876,31.6525,57278.0
2017-06-12 09:45:00,38.98,39.12,38.88,38.88,82565.0,31.6525,31.7662,31.5713,31.5713,82565.0
2017-06-12 09:50:00,38.86,39.04,38.65,38.96,55634.0,31.5551,31.7012,31.3846,31.6363,55634.0
2017-06-12 09:55:00,38.96,39.14,38.91,39.07,44087.0,31.6363,31.7825,31.5957,31.7256,44087.0
2017-06-12 10:00:00,39.07,39.18,38.93,39.12,40304.0,31.7256,31.8149,31.6119,31.7662,40304.0
2017-06-12 10:05:00,39.13,39.15,38.86,38.86,38070.0,31.7743,31.7906,31.5551,31.5551,38070.0
2017-06-12 10:10:00,38.86,39.16,38.86,39.08,46636.0,31.5551,31.7987,31.5551,31.7337,46636.0
2017-06-12 10:15:00,39.07,39.19,38.96,39.19,29541.0,31.7256,31.8231,31.6363,31.8231,29541.0
2017-06-12 10:20:00,39.21,39.21,39.0,39.17,39966.0,31.8393,31.8393,31.6688,31.8068,39966.0
2017-06-12 10:25:00,39.16,39.18,38.99,39.01,43689.0,31.7987,31.8149,31.6606,31.6769,43689.0
2017-06-12 10:30:00,39.0,39.06,38.91,38.97,46511.0,31.6688,31.7175,31.5957,31.6444,46511.0
2017-06-12 10:35:00,38.97,39.18,38.96,39.17,38450.0,31.6444,31.8149,31.6363,31.8068,38450.0
2017-06-12 10:40:00,39.17,39.44,39.14,39.41,72236.0,31.8068,32.0261,31.7825,32.0017,72236.0
2017-06-12 10:45:00,39.4,39.45,39.31,39.38,40315.0,31.9936,32.0342,31.9205,31.9773,40315.0
2017-06-12 10:50:00,39.38,39.45,39.33,39.37,50288.0,31.9773,32.0342,31.9367,31.9692,50288.0
2017-06-12 10:55:00,39.37,39.38,39.31,39.36,26389.0,31.9692,31.9773,31.9205,31.9611,26389.0
2017-06-12 11:00:00,39.35,39.41,39.3,39.3,50801.0,31.953,32.0017,31.9124,31.9124,50801.0
2017-06-12 11:05:00,39.31,39.41,39.27,39.34,36702.0,31.9205,32.0017,31.888,31.9449,36702.0
2017-06-12 11:10:00,39.34,39.53,39.31,39.53,60070.0,31.9449,32.0991,31.9205,32.0991,60070.0
2017-06-12 11:15:00,39.53,39.66,39.5,39.55,37125.0,32.0991,32.2047,32.0748,32.1154,37125.0
2017-06-12 11:20:00,39.57,39.57,39.44,39.48,30578.0,32.1316,32.1316,32.0261,32.0585,30578.0
2017-06-12 11:25:00,39.48,39.53,39.43,39.46,29767.0,32.0585,32.0991,32.0179,32.0423,29767.0
2017-06-12 11:30:00,39.45,39.49,39.35,39.38,25786.0,32.0342,32.0667,31.953,31.9773,25786.0
2017-06-12 11:35:00,39.39,39.44,39.28,39.29,24041.0,31.9855,32.0261,31.8961,31.9043,24041.0
2017-06-12 11:40:00,39.27,39.28,39.12,39.14,25106.0,31.888,31.8961,31.7662,31.7825,25106.0
2017-06-12 11:45:00,39.14,39.15,39.08,39.08,38061.0,31.7825,31.7906,31.7337,31.7337,38061.0
2017-06-12 11:50:00,39.08,39.1,39.03,39.08,31979.0,31.7337,31.75,31.6931,31.7337,31979.0
2017-06-12 11:55:00,39.07,39.12,39.02,39.09,41610.0,31.7256,31.7662,31.685,31.7418,41610.0
2017-06-12 12:00:00,39.08,39.1,39.02,39.08,36515.0,31.7337,31.75,31.685,31.7337,36515.0
2017-06-12 12:05:00,39.07,39.07,39.01,39.04,28189.0,31.7256,31.7256,31.6769,31.7012,28189.0
2017-06-12 12:10:00,39.04,39.06,38.99,39.04,32604.0,31.7012,31.7175,31.6606,31.7012,32604.0
2017-06-12 12:15:00,39.04,39.07,39.01,39.04,26485.0,31.7012,31.7256,31.6769,31.7012,26485.0
2017-06-12 12:20:00,39.04,39.07,38.88,38.9,50756.0,31.7012,31.7256,31.5713,31.5876,50756.0
2017-06-12 12:25:00,38.9,38.92,38.81,38.83,41790.0,31.5876,31.6038,31.5145,31.5307,41790.0
2017-06-12 12:30:00,38.84,38.98,38.84,38.97,30639.0,31.5388,31.6525,31.5388,31.6444,30639.0
2017-06-12 12:35:00,38.97,39.07,38.96,39.05,31404.0,31.6444,31.7256,31.6363,31.7094,31404.0
2017-06-12 12:40:00,39.05,39.07,39.02,39.05,21688.0,31.7094,31.7256,31.685,31.7094,21688.0
2017-06-12 12:45:00,39.05,39.05,38.99,39.05,30488.0,31.7094,31.7094,31.6606,31.7094,30488.0
2017-06-12 12:50:00,39.05,39.05,39.01,39.01,24665.0,31.7094,31.7094,31.6769,31.6769,24665.0
2017-06-12 12:55:00,39.01,39.01,38.94,38.98,28556.0,31.6769,31.6769,31.62,31.6525,28556.0
2017-06-12 13:00:00,38.98,38.99,38.93,38.98,32256.0,31.6525,31.6606,31.6119,31.6525,32256.0
2017-06-12 13:05:00,38.98,38.98,38.86,38.9,26318.0,31.6525,31.6525,31.5551,31.5876,26318.0
2017-06-12 13:10:00,38.9,38.99,38.89,38.99,35557.0,31.5876,31.6606,31.5794,31.6606,35557.0
2017-06-12 13:15:00,38.99,39.01,38.97,38.97,17537.0,31.6606,31.6769,31.6444,31.6444,17537.0
2017-06-12 13:20:00,38.98,38.98,38.93,38.93,25702.0,31.6525,31.6525,31.6119,31.6119,25702.0
2017-06-12 13:25:00,38.94,38.95,38.91,38.94,36453.0,31.62,31.6282,31.5957,31.62,36453.0
2017-06-12 13:30:00,38.95,39.01,38.94,38.98,34196.0,31.6282,31.6769,31.62,31.6525,34196.0
2017-06-12 13:35:00,38.98,38.99,38.95,38.95,22056.0,31.6525,31.6606,31.6282,31.6282,22056.0
2017-06-12 13:40:00,38.95,38.97,38.94,38.96,23762.0,31.6282,31.6444,31.62,31.6363,23762.0
2017-06-12 13:45:00,38.96,38.97,38.89,38.93,26827.0,31.6363,31.6444,31.5794,31.6119,26827.0
2017-06-12 13:50:00,38.92,38.92,38.87,38.9,29583.0,31.6038,31.6038,31.5632,31.5876,29583.0
2017-06-12 13:55:00,38.89,38.89,38.8,38.8,34479.0,31.5794,31.5794,31.5064,31.5064,34479.0
2017-06-12 14:00:00,38.81,38.88,38.8,38.88,40579.0,31.5145,31.5713,31.5064,31.5713,40579.0
2017-06-12 14:05:00,38.87,38.89,38.82,38.87,36568.0,31.5632,31.5794,31.5226,31.5632,36568.0
2017-06-12 14:10:00,38.87,38.95,38.86,38.93,31604.0,31.5632,31.6282,31.5551,31.6119,31604.0
2017-06-12 14:15:00,38.93,38.95,38.91,38.91,33618.0,31.6119,31.6282,31.5957,31.5957,33618.0
2017-06-12 14:20:00,38.91,38.96,38.88,38.88,34594.0,31.5957,31.6363,31.5713,31.5713,34594.0
2017-06-12 14:25:00,38.87,38.89,38.85,38.87,40748.0,31.5632,31.5794,31.547,31.5632,40748.0
2017-06-12 14:30:00,38.86,38.94,38.84,38.94,40258.0,31.5551,31.62,31.5388,31.62,40258.0
2017-06-12 14:35:00,38.94,38.96,38.92,38.94,23375.0,31.62,31.6363,31.6038,31.62,23375.0
2017-06-12 14:40:00,38.95,38.95,38.91,38.94,33060.0,31.6282,31.6282,31.5957,31.62,33060.0
2017-06-12 14:45:00,38.95,38.95,38.88,38.91,34666.0,31.6282,31.6282,31.5713,31.5957,34666.0
2017-06-12 14:50:00,38.91,38.91,38.83,38.84,29463.0,31.5957,31.5957,31.5307,31.5388,29463.0
2017-06-12 14:55:00,38.84,38.88,38.83,38.84,41177.0,31.5388,31.5713,31.5307,31.5388,41177.0
2017-06-12 15:00:00,38.83,38.88,38.82,38.83,34390.0,31.5307,31.5713,31.5226,31.5307,34390.0
2017-06-12 15:05:00,38.83,38.9,38.82,38.88,42176.0,31.5307,31.5876,31.5226,31.5713,42176.0
2017-06-12 15:10:00,38.88,38.88,38.81,38.84,36604.0,31.5713,31.5713,31.5145,31.5388,36604.0
2017-06-12 15:15:00,38.83,38.83,38.8,38.8,28710.0,31.5307,31.5307,31.5064,31.5064,28710.0
2017-06-12 15:20:00,38.8,38.81,38.77,38.77,48687.0,31.5064,31.5145,31.482,31.482,48687.0
2017-06-12 15:25:00,38.77,38.77,38.72,38.72,66501.0,31.482,31.482,31.4414,31.4414,66501.0
2017-06-12 15:30:00,38.71,38.74,38.69,38.71,49527.0,31.4333,31.4576,31.417,31.4333,49527.0
2017-06-12 15:35:00,38.71,38.79,38.71,38.75,59200.0,31.4333,31.4982,31.4333,31.4658,59200.0
2017-06-12 15:40:00,38.75,38.75,38.67,38.69,47852.0,31.4658,31.4658,31.4008,31.417,47852.0
2017-06-12 15:45:00,38.69,38.79,38.67,38.77,71429.0,31.417,31.4982,31.4008,31.482,71429.0
2017-06-12 15:50:00,38.77,38.84,38.74,38.83,118343.0,31.482,31.5388,31.4576,31.5307,118343.0
2017-06-12 15:55:00,38.83,38.88,38.82,38.86,205464.0,31.5307,31.5713,31.5226,31.5551,205464.0
2017-06-13 09:30:00,39.08,39.22,38.95,39.08,45011.0,31.7337,31.8474,31.6282,31.7337,45011.0
2017-06-13 09:35:00,39.15,39.25,38.97,39.12,17547.0,31.7906,31.8718,31.6444,31.7662,17547.0
2017-06-13 09:40:00,39.12,39.26,39.11,39.24,13931.0,31.7662,31.8799,31.7581,31.8637,13931.0
2017-06-13 09:45:00,39.25,39.37,39.24,39.31,25069.0,31.8718,31.9692,31.8637,31.9205,25069.0
2017-06-13 09:50:00,39.32,39.36,39.15,39.17,19419.0,31.9286,31.9611,31.7906,31.8068,19419.0
2017-06-13 09:55:00,39.18,39.24,39.11,39.13,16636.0,31.8149,31.8637,31.7581,31.7743,16636.0
2017-06-13 10:00:00,39.14,39.2,39.03,39.1,36683.0,31.7825,31.8312,31.6931,31.75,36683.0
2017-06-13 10:05:00,39.09,39.1,39.03,39.08,18494.0,31.7418,31.75,31.6931,31.7337,18494.0
2017-06-13 10:10:00,39.08,39.1,39.03,39.05,21256.0,31.7337,31.75,31.6931,31.7094,21256.0
2017-06-13 10:15:00,39.05,39.05,38.98,38.99,17731.0,31.7094,31.7094,31.6525,31.6606,17731.0
2017-06-13 10:20:00,38.97,39.02,38.92,38.92,15150.0,31.6444,31.685,31.6038,31.6038,15150.0
2017-06-13 10:25:00,38.92,38.93,38.86,38.9,37223.0,31.6038,31.6119,31.5551,31.5876,37223.0
2017-06-13 10:30:00,38.9,39.02,38.9,38.99,40352.0,31.5876,31.685,31.5876,31.6606,40352.0
2017-06-13 10:35:00,38.99,39.02,38.97,39.0,12847.0,31.6606,31.685,31.6444,31.6688,12847.0
2017-06-13 10:40:00,38.99,39.0,38.87,38.88,23615.0,31.6606,31.6688,31.5632,31.5713,23615.0
2017-06-13 10:45:00,38.88,38.89,38.8,38.89,14955.0,31.5713,31.5794,31.5064,31.5794,14955.0
2017-06-13 10:50:00,38.89,38.89,38.75,38.81,54312.0,31.5794,31.5794,31.4658,31.5145,54312.0
2017-06-13 10:55:00,38.82,38.84,38.7,38.74,36926.0,31.5226,31.5388,31.4252,31.4576,36926.0
2017-06-13 11:00:00,38.73,38.83,38.71,38.82,21819.0,31.4495,31.5307,31.4333,31.5226,21819.0
2017-06-13 11:05:00,38.82,38.94,38.82,38.9,21311.0,31.5226,31.62,31.5226,31.5876,21311.0
2017-06-13 11:10:00,38.89,39.01,38.89,38.98,16646.0,31.5794,31.6769,31.5794,31.6525,16646.0
2017-06-13 11:15:00,38.98,39.09,38.96,39.08,95350.0,31.6525,31.7418,31.6363,31.7337,95350.0
2017-06-13 11:20:00,39.09,39.09,38.95,38.98,20270.0,31.7418,31.7418,31.6282,31.6525,20270.0
2017-06-13 11:25:00,38.97,39.01,38.94,38.95,16396.0,31.6444,31.6769,31.62,31.6282,16396.0
2017-06-13 11:30:00,38.96,39.02,38.94,38.95,18486.0,31.6363,31.685,31.62,31.6282,18486.0
2017-06-13 11:35:00,38.95,38.95,38.91,38.93,15156.0,31.6282,31.6282,31.5957,31.6119,15156.0
2017-06-13 11:40:00,38.92,39.05,38.91,39.02,16450.0,31.6038,31.7094,31.5957,31.685,16450.0
2017-06-13 11:45:00,39.03,39.08,39.0,39.06,12441.0,31.6931,31.7337,31.6688,31.7175,12441.0
2017-06-13 11:50:00,39.06,39.09,39.03,39.09,18148.0,31.7175,31.7418,31.6931,31.7418,18148.0
2017-06-13 11:55:00,39.09,39.14,39.08,39.12,22845.0,31.7418,31.7825,31.7337,31.7662,22845.0
2017-06-13 12:00:00,39.13,39.14,39.09,39.09,11280.0,31.7743,31.7825,31.7418,31.7418,11280.0
2017-06-13 12:05:00,39.09,39.13,39.06,39.08,16300.0,31.7418,31.7743,31.7175,31.7337,16300.0
2017-06-13 12:10:00,39.08,39.09,39.05,39.06,11400.0,31.7337,31.7418,31.7094,31.7175,11400.0
2017-06-13 12:15:00,39.07,39.08,39.05,39.07,11128.0,31.7256,31.7337,31.7094,31.7256,11128.0
2017-06-13 12:20:00,39.07,39.08,39.02,39.04,16688.0,31.7256,31.7337,31.685,31.7012,16688.0
2017-06-13 12:25:00,39.03,39.04,38.99,38.99,10302.0,31.6931,31.7012,31.6606,31.6606,10302.0
2017-06-13 12:30:00,38.98,39.01,38.98,38.98,14141.0,31.6525,31.6769,31.6525,31.6525,14141.0
2017-06-13 12:35:00,38.98,39.01,38.97,39.0,13089.0,31.6525,31.6769,31.6444,31.6688,13089.0
2017-06-13 12:40:00,39.01,39.08,39.0,39.06,15347.0,31.6769,31.7337,31.6688,31.7175,15347.0
2017-06-13 12:45:00,39.07,39.1,39.07,39.1,14070.0,31.7256,31.75,31.7256,31.75,14070.0
2017-06-13 12:50:00,39.1,39.12,39.07,39.12,13979.0,31.75,31.7662,31.7256,31.7662,13979.0
2017-06-13 12:55:00,39.12,39.12,39.08,39.09,12633.0,31.7662,31.7662,31.7337,31.7418,12633.0
2017-06-13 13:00:00,39.09,39.09,39.04,39.06,14545.0,31.7418,31.7418,31.7012,31.7175,14545.0
2017-06-13 13:05:00,39.06,39.09,39.02,39.03,17570.0,31.7175,31.7418,31.685,31.6931,17570.0
2017-06-13 13:10:00,39.04,39.07,39.03,39.06,13644.0,31.7012,31.7256,31.6931,31.7175,13644.0
2017-06-13 13:15:00,39.06,39.08,39.04,39.04,10642.0,31.7175,31.7337,31.7012,31.7012,10642.0
2017-06-13 13:20:00,39.05,39.06,39.02,39.04,12077.0,31.7094,31.7175,31.685,31.7012,12077.0
2017-06-13 13:25:00,39.05,39.05,38.99,39.01,12372.0,31.7094,31.7094,31.6606,31.6769,12372.0
2017-06-13 13:30:00,39.01,39.02,38.99,39.0,13124.0,31.6769,31.685,31.6606,31.6688,13124.0
2017-06-13 13:35:00,39.0,39.01,38.96,39.0,19494.0,31.6688,31.6769,31.6363,31.6688,19494.0
2017-06-13 13:40:00,39.0,39.0,38.94,38.95,12756.0,31.6688,31.6688,31.62,31.6282,12756.0
2017-06-13 13:45:00,38.95,38.96,38.88,38.9,31575.0,31.6282,31.6363,31.5713,31.5876,31575.0
2017-06-13 13:50:00,38.9,38.92,38.88,38.92,24120.0,31.5876,31.6038,31.5713,31.6038,24120.0
2017-06-13 13:55:00,38.92,38.96,38.91,38.94,13348.0,31.6038,31.6363,31.5957,31.62,13348.0
2017-06-13 14:00:00,38.94,38.96,38.91,38.93,17331.0,31.62,31.6363,31.5957,31.6119,17331.0
2017-06-13 14:05:00,38.93,38.97,38.92,38.94,18528.0,31.6119,31.6444,31.6038,31.62,18528.0
2017-06-13 14:10:00,38.94,38.94,38.88,38.89,16279.0,31.62,31.62,31.5713,31.5794,16279.0
2017-06-13 14:15:00,38.9,38.9,38.85,38.9,15778.0,31.5876,31.5876,31.547,31.5876,15778.0
2017-06-13 14:20:00,38.89,38.9,38.85,38.87,17034.0,31.5794,31.5876,31.547,31.5632,17034.0
2017-06-13 14:25:00,38.87,38.87,38.84,38.87,11465.0,31.5632,31.5632,31.5388,31.5632,11465.0
2017-06-13 14:30:00,38.86,38.9,38.84,38.89,30138.0,31.5551,31.5876,31.5388,31.5794,30138.0
2017-06-13 14:35:00,38.89,38.92,38.88,38.89,9139.0,31.5794,31.6038,31.5713,31.5794,9139.0
2017-06-13 14:40:00,38.88,38.9,38.87,38.9,13404.0,31.5713,31.5876,31.5632,31.5876,13404.0
2017-06-13 14:45:00,38.9,38.92,38.88,38.91,12091.0,31.5876,31.6038,31.5713,31.5957,12091.0
2017-06-13 14:50:00,38.91,38.92,38.87,38.87,11885.0,31.5957,31.6038,31.5632,31.5632,11885.0
2017-06-13 14:55:00,38.88,38.88,38.82,38.85,26072.0,31.5713,31.5713,31.5226,31.547,26072.0
2017-06-13 15:00:00,38.85,38.85,38.79,38.8,36491.0,31.547,31.547,31.4982,31.5064,36491.0
2017-06-13 15:05:00,38.8,38.82,38.78,38.79,24661.0,31.5064,31.5226,31.4901,31.4982,24661.0
2017-06-13 15:10:00,38.78,38.79,38.75,38.75,20068.0,31.4901,31.4982,31.4658,31.4658,20068.0
2017-06-13 15:15:00,38.75,38.77,38.73,38.73,34666.0,31.4658,31.482,31.4495,31.4495,34666.0
2017-06-13 15:20:00,38.73,38.76,38.72,38.76,36262.0,31.4495,31.4739,31.4414,31.4739,36262.0
2017-06-13 15:25:00,38.76,38.82,38.75,38.81,46267.0,31.4739,31.5226,31.4658,31.5145,46267.0
2017-06-13 15:30:00,38.82,38.82,38.78,38.82,31291.0,31.5226,31.5226,31.4901,31.5226,31291.0
2017-06-13 15:35:00,38.83,38.86,38.82,38.84,45320.0,31.5307,31.5551,31.5226,31.5388,45320.0
2017-06-13 15:40:00,38.84,38.85,38.8,38.83,45479.0,31.5388,31.547,31.5064,31.5307,45479.0
2017-06-13 15:45:00,38.83,38.85,38.81,38.84,58525.0,31.5307,31.547,31.5145,31.5388,58525.0
2017-06-13 15:50:00,38.84,38.92,38.84,38.91,142548.0,31.5388,31.6038,31.5388,31.5957,142548.0
2017-06-13 15:55:00,38.91,38.96,38.89,38.94,333206.0,31.5957,31.6363,31.5794,31.62,333206.0
2017-06-14 09:30:00,38.94,39.01,38.55,38.55,53513.0,31.62,31.6769,31.3034,31.3034,53513.0
2017-06-14 09:35:00,38.57,38.66,38.46,38.53,79057.0,31.3196,31.3927,31.2303,31.2871,79057.0
2017-06-14 09:40:00,38.57,38.69,38.54,38.66,22114.0,31.3196,31.417,31.2952,31.3927,22114.0
2017-06-14 09:45:00,38.66,38.77,38.66,38.68,13719.0,31.3927,31.482,31.3927,31.4089,13719.0
2017-06-14 09:50:00,38.68,38.71,38.62,38.63,25367.0,31.4089,31.4333,31.3602,31.3683,25367.0
2017-06-14 09:55:00,38.63,38.65,38.53,38.53,18877.0,31.3683,31.3846,31.2871,31.2871,18877.0
2017-06-14 10:00:00,38.54,38.56,38.47,38.54,20982.0,31.2952,31.3115,31.2384,31.2952,20982.0
2017-06-14 10:05:00,38.53,38.55,38.48,38.48,17441.0,31.2871,31.3034,31.2465,31.2465,17441.0
2017-06-14 10:10:00,38.48,38.51,38.39,38.39,26068.0,31.2465,31.2709,31.1734,31.1734,26068.0
2017-06-14 10:15:00,38.39,38.44,38.3,38.43,27332.0,31.1734,31.214,31.1004,31.2059,27332.0
2017-06-14 10:20:00,38.42,38.44,38.31,38.43,49993.0,31.1978,31.214,31.1085,31.2059,49993.0
2017-06-14 10:25:00,38.43,38.55,38.43,38.52,31662.0,31.2059,31.3034,31.2059,31.279,31662.0
2017-06-14 10:30:00,38.53,38.58,38.49,38.49,43586.0,31.2871,31.3277,31.2546,31.2546,43586.0
2017-06-14 10:35:00,38.48,38.54,38.45,38.53,18498.0,31.2465,31.2952,31.2222,31.2871,18498.0
2017-06-14 10:40:00,38.54,38.54,38.44,38.48,19332.0,31.2952,31.2952,31.214,31.2465,19332.0
2017-06-14 10:45:00,38.48,38.5,38.41,38.44,16447.0,31.2465,31.2628,31.1897,31.214,16447.0
2017-06-14 10:50:00,38.44,38.48,38.43,38.43,13702.0,31.214,31.2465,31.2059,31.2059,13702.0
2017-06-14 10:55:00,38.43,38.44,38.26,38.32,21349.0,31.2059,31.214,31.0679,31.1166,21349.0
2017-06-14 11:00:00,38.33,38.35,38.24,38.24,27903.0,31.1247,31.141,31.0516,31.0516,27903.0
2017-06-14 11:05:00,38.24,38.34,38.21,38.33,40706.0,31.0516,31.1328,31.0273,31.1247,40706.0
2017-06-14 11:10:00,38.34,38.39,38.32,38.33,18213.0,31.1328,31.1734,31.1166,31.1247,18213.0
2017-06-14 11:15:00,38.33,38.37,38.32,38.34,16241.0,31.1247,31.1572,31.1166,31.1328,16241.0
2017-06-14 11:20:00,38.34,38.36,38.3,38.36,33834.0,31.1328,31.1491,31.1004,31.1491,33834.0
2017-06-14 11:25:00,38.36,38.38,38.32,38.36,9072.0,31.1491,31.1653,31.1166,31.1491,9072.0
2017-06-14 11:30:00,38.35,38.39,38.33,38.38,16826.0,31.141,31.1734,31.1247,31.1653,16826.0
2017-06-14 11:35:00,38.39,38.47,38.38,38.45,10938.0,31.1734,31.2384,31.1653,31.2222,10938.0
2017-06-14 11:40:00,38.45,38.47,38.42,38.42,11702.0,31.2222,31.2384,31.1978,31.1978,11702.0
2017-06-14 11:45:00,38.42,38.49,38.41,38.49,11688.0,31.1978,31.2546,31.1897,31.2546,11688.0
2017-06-14 11:50:00,38.48,38.48,38.43,38.45,28653.0,31.2465,31.2465,31.2059,31.2222,28653.0
2017-06-14 11:55:00,38.45,38.47,38.42,38.47,8064.0,31.2222,31.2384,31.1978,31.2384,8064.0
2017-06-14 12:00:00,38.48,38.49,38.42,38.43,10470.0,31.2465,31.2546,31.1978,31.2059,10470.0
2017-06-14 12:05:00,38.42,38.46,38.39,38.39,13502.0,31.1978,31.2303,31.1734,31.1734,13502.0
2017-06-14 12:10:00,38.39,38.42,38.38,38.41,29708.0,31.1734,31.1978,31.1653,31.1897,29708.0
2017-06-14 12:15:00,38.42,38.44,38.35,38.4,13365.0,31.1978,31.214,31.141,31.1816,13365.0
2017-06-14 12:20:00,38.4,38.4,38.32,38.38,17708.0,31.1816,31.1816,31.1166,31.1653,17708.0
2017-06-14 12:25:00,38.38,38.42,38.35,38.39,10909.0,31.1653,31.1978,31.141,31.1734,10909.0
2017-06-14 12:30:00,38.39,38.41,38.38,38.4,10315.0,31.1734,31.1897,31.1653,31.1816,10315.0
2017-06-14 12:35:00,38.4,38.4,38.38,38.39,9900.0,31.1816,31.1816,31.1653,31.1734,9900.0
2017-06-14 12:40:00,38.4,38.43,38.38,38.42,11788.0,31.1816,31.2059,31.1653,31.1978,11788.0
2017-06-14 12:45:00,38.41,38.43,38.39,38.43,6817.0,31.1897,31.2059,31.1734,31.2059,6817.0
2017-06-14 12:50:00,38.44,38.44,38.36,38.37,14677.0,31.214,31.214,31.1491,31.1572,14677.0
2017-06-14 12:55:00,38.37,38.38,38.32,38.33,19781.0,31.1572,31.1653,31.1166,31.1247,19781.0
2017-06-14 13:00:00,38.32,38.38,38.32,38.37,12283.0,31.1166,31.1653,31.1166,31.1572,12283.0
2017-06-14 13:05:00,38.36,38.37,38.34,38.34,13529.0,31.1491,31.1572,31.1328,31.1328,13529.0
2017-06-14 13:10:00,38.34,38.36,38.32,38.33,9874.0,31.1328,31.1491,31.1166,31.1247,9874.0
2017-06-14 13:15:00,38.33,38.34,38.3,38.31,11700.0,31.1247,31.1328,31.1004,31.1085,11700.0
2017-06-14 13:20:00,38.31,38.32,38.25,38.26,12089.0,31.1085,31.1166,31.0598,31.0679,12089.0
2017-06-14 13:25:00,38.27,38.28,38.23,38.25,10682.0,31.076,31.0841,31.0435,31.0598,10682.0
2017-06-14 13:30:00,38.24,38.26,38.23,38.24,17695.0,31.0516,31.0679,31.0435,31.0516,17695.0
2017-06-14 13:35:00,38.25,38.25,38.2,38.22,14875.0,31.0598,31.0598,31.0192,31.0354,14875.0
2017-06-14 13:40:00,38.22,38.23,38.18,38.2,15025.0,31.0354,31.0435,31.0029,31.0192,15025.0
2017-06-14 13:45:00,38.21,38.21,38.18,38.21,6000.0,31.0273,31.0273,31.0029,31.0273,6000.0
2017-06-14 13:50:00,38.21,38.21,38.17,38.19,11482.0,31.0273,31.0273,30.9948,31.011,11482.0
2017-06-14 13:55:00,38.19,38.19,38.12,38.14,17064.0,31.011,31.011,30.9542,30.9704,17064.0
2017-06-14 14:00:00,38.14,38.18,38.07,38.14,22890.0,30.9704,31.0029,30.9136,30.9704,22890.0
2017-06-14 14:05:00,38.15,38.22,38.14,38.22,18964.0,30.9786,31.0354,30.9704,31.0354,18964.0
2017-06-14 14:10:00,38.22,38.23,38.13,38.18,30848.0,31.0354,31.0435,30.9623,31.0029,30848.0
2017-06-14 14:15:00,38.17,38.18,38.05,38.09,36200.0,30.9948,31.0029,30.8973,30.9298,36200.0
2017-06-14 14:20:00,38.09,38.13,38.09,38.1,17655.0,30.9298,30.9623,30.9298,30.9379,17655.0
2017-06-14 14:25:00,38.1,38.12,38.08,38.11,14503.0,30.9379,30.9542,30.9217,30.9461,14503.0
2017-06-14 14:30:00,38.1,38.12,38.05,38.09,24673.0,30.9379,30.9542,30.8973,30.9298,24673.0
2017-06-14 14:35:00,38.09,38.1,38.01,38.06,41237.0,30.9298,30.9379,30.8649,30.9055,41237.0
2017-06-14 14:40:00,38.06,38.08,37.93,37.96,50744.0,30.9055,30.9217,30.7999,30.8243,50744.0
2017-06-14 14:45:00,37.95,37.97,37.88,37.92,58460.0,30.8161,30.8324,30.7593,30.7918,58460.0
2017-06-14 14:50:00,37.92,37.99,37.87,37.98,35525.0,30.7918,30.8486,30.7512,30.8405,35525.0
2017-06-14 14:55:00,37.97,38.01,37.95,37.96,18328.0,30.8324,30.8649,30.8161,30.8243,18328.0
2017-06-14 15:00:00,37.95,38.01,37.94,37.99,41968.0,30.8161,30.8649,30.808,30.8486,41968.0
2017-06-14 15:05:00,37.99,38.01,37.94,37.95,27127.0,30.8486,30.8649,30.808,30.8161,27127.0
2017-06-14 15:10:00,37.94,37.94,37.78,37.84,57889.0,30.808,30.808,30.6781,30.7268,57889.0
2017-06-14 15:15:00,37.83,37.9,37.82,37.85,35158.0,30.7187,30.7755,30.7106,30.7349,35158.0
2017-06-14 15:20:00,37.85,37.9,37.82,37.88,22219.0,30.7349,30.7755,30.7106,30.7593,22219.0
2017-06-14 15:25:00,37.88,37.91,37.83,37.89,20163.0,30.7593,30.7837,30.7187,30.7674,20163.0
2017-06-14 15:30:00,37.88,37.98,37.87,37.97,35827.0,30.7593,30.8405,30.7512,30.8324,35827.0
2017-06-14 15:35:00,37.98,37.99,37.95,37.99,35568.0,30.8405,30.8486,30.8161,30.8486,35568.0
2017-06-14 15:40:00,37.99,38.0,37.95,37.96,23796.0,30.8486,30.8567,30.8161,30.8243,23796.0
2017-06-14 15:45:00,37.96,38.06,37.94,38.06,41963.0,30.8243,30.9055,30.808,30.9055,41963.0
2017-06-14 15:50:00,38.06,38.14,38.03,38.12,95879.0,30.9055,30.9704,30.8811,30.9542,95879.0
2017-06-14 15:55:00,38.11,38.12,38.07,38.11,134415.0,30.9461,30.9542,30.9136,30.9461,134415.0
2017-06-15 09:30:00,37.72,37.78,37.43,37.76,59238.0,30.6294,30.6781,30.3939,30.6619,59238.0
2017-06-15 09:35:00,37.75,38.01,37.73,38.01,37786.0,30.6537,30.8649,30.6375,30.8649,37786.0
2017-06-15 09:40:00,37.99,37.99,37.74,37.74,15707.0,30.8486,30.8486,30.6456,30.6456,15707.0
2017-06-15 09:45:00,37.74,37.9,37.69,37.85,25886.0,30.6456,30.7755,30.605,30.7349,25886.0
2017-06-15 09:50:00,37.86,37.97,37.86,37.96,12400.0,30.7431,30.8324,30.7431,30.8243,12400.0
2017-06-15 09:55:00,37.95,37.96,37.83,37.96,21755.0,30.8161,30.8243,30.7187,30.8243,21755.0
2017-06-15 10:00:00,37.95,38.0,37.89,37.98,24445.0,30.8161,30.8567,30.7674,30.8405,24445.0
2017-06-15 10:05:00,37.97,37.98,37.92,37.97,18561.0,30.8324,30.8405,30.7918,30.8324,18561.0
2017-06-15 10:10:00,37.96,37.99,37.92,37.92,19171.0,30.8243,30.8486,30.7918,30.7918,19171.0
2017-06-15 10:15:00,37.92,37.93,37.82,37.83,25604.0,30.7918,30.7999,30.7106,30.7187,25604.0
2017-06-15 10:20:00,37.84,37.85,37.71,37.71,16446.0,30.7268,30.7349,30.6213,30.6213,16446.0
2017-06-15 10:25:00,37.71,37.78,37.67,37.77,23273.0,30.6213,30.6781,30.5888,30.67,23273.0
2017-06-15 10:30:00,37.77,37.81,37.74,37.79,19105.0,30.67,30.7025,30.6456,30.6862,19105.0
2017-06-15 10:35:00,37.79,37.8,37.72,37.78,20078.0,30.6862,30.6943,30.6294,30.6781,20078.0
2017-06-15 10:40:00,37.79,37.79,37.73,37.77,31169.0,30.6862,30.6862,30.6375,30.67,31169.0
2017-06-15 10:45:00,37.78,37.79,37.71,37.76,24926.0,30.6781,30.6862,30.6213,30.6619,24926.0
2017-06-15 10:50:00,37.76,37.8,37.75,37.79,21172.0,30.6619,30.6943,30.6537,30.6862,21172.0
2017-06-15 10:55:00,37.79,37.85,37.76,37.85,18783.0,30.6862,30.7349,30.6619,30.7349,18783.0
2017-06-15 11:00:00,37.85,37.93,37.84,37.93,16617.0,30.7349,30.7999,30.7268,30.7999,16617.0
2017-06-15 11:05:00,37.93,37.94,37.87,37.88,13887.0,30.7999,30.808,30.7512,30.7593,13887.0
2017-06-15 11:10:00,37.88,37.96,37.87,37.92,19809.0,30.7593,30.8243,30.7512,30.7918,19809.0
2017-06-15 11:15:00,37.92,38.01,37.92,38.0,29718.0,30.7918,30.8649,30.7918,30.8567,29718.0
2017-06-15 11:20:00,38.01,38.06,38.0,38.0,20576.0,30.8649,30.9055,30.8567,30.8567,20576.0
2017-06-15 11:25:00,38.0,38.06,37.96,38.05,23446.0,30.8567,30.9055,30.8243,30.8973,23446.0
2017-06-15 11:30:00,38.04,38.06,38.0,38.03,22709.0,30.8892,30.9055,30.8567,30.8811,22709.0
2017-06-15 11:35:00,38.03,38.04,37.98,38.0,16100.0,30.8811,30.8892,30.8405,30.8567,16100.0
2017-06-15 11:40:00,37.99,38.02,37.97,38.02,19103.0,30.8486,30.873,30.8324,30.873,19103.0
2017-06-15 11:45:00,38.01,38.04,37.99,38.02,19856.0,30.8649,30.8892,30.8486,30.873,19856.0
2017-06-15 11:50:00,38.02,38.02,37.96,37.98,20676.0,30.873,30.873,30.8243,30.8405,20676.0
2017-06-15 11:55:00,37.98,38.01,37.96,37.96,19052.0,30.8405,30.8649,30.8243,30.8243,19052.0
2017-06-15 12:00:00,37.96,37.97,37.94,37.94,16515.0,30.8243,30.8324,30.808,30.808,16515.0
2017-06-15 12:05:00,37.94,37.98,37.93,37.96,20303.0,30.808,30.8405,30.7999,30.8243,20303.0
2017-06-15 12:10:00,37.96,37.96,37.92,37.93,22800.0,30.8243,30.8243,30.7918,30.7999,22800.0
2017-06-15 12:15:00,37.94,37.99,37.92,37.98,24651.0,30.808,30.8486,30.7918,30.8405,24651.0
2017-06-15 12:20:00,37.98,37.99,37.95,37.98,19382.0,30.8405,30.8486,30.8161,30.8405,19382.0
2017-06-15 12:25:00,37.97,37.97,37.92,37.93,19992.0,30.8324,30.8324,30.7918,30.7999,19992.0
2017-06-15 12:30:00,37.93,37.93,37.87,37.89,12251.0,30.7999,30.7999,30.7512,30.7674,12251.0
2017-06-15 12:35:00,37.89,37.91,37.88,37.9,13190.0,30.7674,30.7837,30.7593,30.7755,13190.0
2017-06-15 12:40:00,37.89,37.95,37.88,37.93,15125.0,30.7674,30.8161,30.7593,30.7999,15125.0
2017-06-15 12:45:00,37.94,37.98,37.94,37.94,8775.0,30.808,30.8405,30.808,30.808,8775.0
2017-06-15 12:50:00,37.94,38.04,37.94,38.03,48643.0,30.808,30.8892,30.808,30.8811,48643.0
2017-06-15 12:55:00,38.02,38.07,37.99,38.05,20400.0,30.873,30.9136,30.8486,30.8973,20400.0
2017-06-15 13:00:00,38.04,38.04,38.0,38.01,18722.0,30.8892,30.8892,30.8567,30.8649,18722.0
2017-06-15 13:05:00,38.0,38.04,38.0,38.02,24405.0,30.8567,30.8892,30.8567,30.873,24405.0
2017-06-15 13:10:00,38.02,38.1,38.02,38.09,23340.0,30.873,30.9379,30.873,30.9298,23340.0
2017-06-15 13:15:00,38.09,38.1,38.04,38.08,17659.0,30.9298,30.9379,30.8892,30.9217,17659.0
2017-06-15 13:20:00,38.07,38.08,38.05,38.05,13022.0,30.9136,30.9217,30.8973,30.8973,13022.0
2017-06-15 13:25:00,38.05,38.06,38.01,38.02,12358.0,30.8973,30.9055,30.8649,30.873,12358.0
2017-06-15 13:30:00,38.02,38.05,38.0,38.04,25619.0,30.873,30.8973,30.8567,30.8892,25619.0
2017-06-15 13:35:00,38.05,38.09,38.03,38.07,13695.0,30.8973,30.9298,30.8811,30.9136,13695.0
2017-06-15 13:40:00,38.08,38.1,38.06,38.08,15142.0,30.9217,30.9379,30.9055,30.9217,15142.0
2017-06-15 13:45:00,38.07,38.08,38.03,38.03,19496.0,30.9136,30.9217,30.8811,30.8811,19496.0
2017-06-15 13:50:00,38.04,38.06,38.02,38.06,14881.0,30.8892,30.9055,30.873,30.9055,14881.0
2017-06-15 13:55:00,38.06,38.09,38.06,38.09,11858.0,30.9055,30.9298,30.9055,30.9298,11858.0
2017-06-15 14:00:00,38.08,38.09,38.03,38.05,15331.0,30.9217,30.9298,30.8811,30.8973,15331.0
2017-06-15 14:05:00,38.05,38.05,38.03,38.04,12912.0,30.8973,30.8973,30.8811,30.8892,12912.0
2017-06-15 14:10:00,38.04,38.05,38.01,38.04,14453.0,30.8892,30.8973,30.8649,30.8892,14453.0
2017-06-15 14:15:00,38.04,38.04,37.98,37.98,16529.0,30.8892,30.8892,30.8405,30.8405,16529.0
2017-06-15 14:20:00,37.98,38.03,37.95,38.01,23495.0,30.8405,30.8811,30.8161,30.8649,23495.0
2017-06-15 14:25:00,38.02,38.05,38.01,38.02,24428.0,30.873,30.8973,30.8649,30.873,24428.0
2017-06-15 14:30:00,38.01,38.07,38.01,38.05,25646.0,30.8649,30.9136,30.8649,30.8973,25646.0
2017-06-15 14:35:00,38.05,38.07,38.02,38.02,18661.0,30.8973,30.9136,30.873,30.873,18661.0
2017-06-15 14:40:00,38.03,38.07,38.02,38.05,32445.0,30.8811,30.9136,30.873,30.8973,32445.0
2017-06-15 14:45:00,38.05,38.07,38.01,38.04,27694.0,30.8973,30.9136,30.8649,30.8892,27694.0
2017-06-15 14:50:00,38.05,38.05,38.02,38.02,10805.0,30.8973,30.8973,30.873,30.873,10805.0
2017-06-15 14:55:00,38.02,38.03,37.99,38.0,25814.0,30.873,30.8811,30.8486,30.8567,25814.0
2017-06-15 15:00:00,38.01,38.03,37.98,38.02,26063.0,30.8649,30.8811,30.8405,30.873,26063.0
2017-06-15 15:05:00,38.02,38.02,37.98,38.0,21994.0,30.873,30.873,30.8405,30.8567,21994.0
2017-06-15 15:10:00,38.0,38.0,37.97,37.98,17047.0,30.8567,30.8567,30.8324,30.8405,17047.0
2017-06-15 15:15:00,37.99,38.0,37.98,38.0,16597.0,30.8486,30.8567,30.8405,30.8567,16597.0
2017-06-15 15:20:00,38.0,38.03,37.99,38.02,14585.0,30.8567,30.8811,30.8486,30.873,14585.0
2017-06-15 15:25:00,38.02,38.04,38.01,38.02,13775.0,30.873,30.8892,30.8649,30.873,13775.0
2017-06-15 15:30:00,38.01,38.02,37.98,37.98,32353.0,30.8649,30.873,30.8405,30.8405,32353.0
2017-06-15 15:35:00,37.98,38.01,37.93,37.94,44255.0,30.8405,30.8649,30.7999,30.808,44255.0
2017-06-15 15:40:00,37.95,37.96,37.92,37.94,27478.0,30.8161,30.8243,30.7918,30.808,27478.0
2017-06-15 15:45:00,37.94,37.96,37.93,37.95,35395.0,30.808,30.8243,30.7999,30.8161,35395.0
2017-06-15 15:50:00,37.95,37.97,37.93,37.95,59893.0,30.8161,30.8324,30.7999,30.8161,59893.0
2017-06-15 15:55:00,37.95,37.97,37.94,37.97,101579.0,30.8161,30.8324,30.808,30.8324,101579.0
2017-06-16 09:30:00,37.94,38.07,37.83,37.87,174600.0,30.808,30.9136,30.7187,30.7512,174600.0
2017-06-16 09:35:00,37.89,37.91,37.78,37.86,12711.0,30.7674,30.7837,30.6781,30.7431,12711.0
2017-06-16 09:40:00,37.86,38.02,37.84,37.9,10673.0,30.7431,30.873,30.7268,30.7755,10673.0
2017-06-16 09:45:00,37.94,38.11,37.93,38.1,7172.0,30.808,30.9461,30.7999,30.9379,7172.0
2017-06-16 09:50:00,38.1,38.1,38.03,38.07,9212.0,30.9379,30.9379,30.8811,30.9136,9212.0
2017-06-16 09:55:00,38.06,38.1,38.01,38.05,10047.0,30.9055,30.9379,30.8649,30.8973,10047.0
2017-06-16 10:00:00,38.05,38.06,37.97,38.03,6300.0,30.8973,30.9055,30.8324,30.8811,6300.0
2017-06-16 10:05:00,38.02,38.02,37.94,37.96,11706.0,30.873,30.873,30.808,30.8243,11706.0
2017-06-16 10:10:00,37.96,37.99,37.9,37.98,12562.0,30.8243,30.8486,30.7755,30.8405,12562.0
2017-06-16 10:15:00,37.96,37.97,37.84,37.84,10919.0,30.8243,30.8324,30.7268,30.7268,10919.0
2017-06-16 10:20:00,37.84,37.9,37.82,37.83,9725.0,30.7268,30.7755,30.7106,30.7187,9725.0
2017-06-16 10:25:00,37.82,37.85,37.78,37.85,12551.0,30.7106,30.7349,30.6781,30.7349,12551.0
2017-06-16 10:30:00,37.85,37.85,37.78,37.82,20109.0,30.7349,30.7349,30.6781,30.7106,20109.0
2017-06-16 10:35:00,37.81,37.87,37.81,37.85,12050.0,30.7025,30.7512,30.7025,30.7349,12050.0
2017-06-16 10:40:00,37.84,37.95,37.84,37.95,27737.0,30.7268,30.8161,30.7268,30.8161,27737.0
2017-06-16 10:45:00,37.95,37.97,37.9,37.9,7128.0,30.8161,30.8324,30.7755,30.7755,7128.0
2017-06-16 10:50:00,37.91,37.92,37.83,37.83,15478.0,30.7837,30.7918,30.7187,30.7187,15478.0
2017-06-16 10:55:00,37.83,37.87,37.81,37.87,16055.0,30.7187,30.7512,30.7025,30.7512,16055.0
2017-06-16 11:00:00,37.89,37.9,37.87,37.88,17179.0,30.7674,30.7755,30.7512,30.7593,17179.0
2017-06-16 11:05:00,37.88,37.88,37.83,37.83,15714.0,30.7593,30.7593,30.7187,30.7187,15714.0
2017-06-16 11:10:00,37.83,37.84,37.8,37.84,11144.0,30.7187,30.7268,30.6943,30.7268,11144.0
2017-06-16 11:15:00,37.84,37.9,37.83,37.89,28207.0,30.7268,30.7755,30.7187,30.7674,28207.0
2017-06-16 11:20:00,37.9,37.95,37.89,37.95,25844.0,30.7755,30.8161,30.7674,30.8161,25844.0
2017-06-16 11:25:00,37.94,37.98,37.93,37.98,18891.0,30.808,30.8405,30.7999,30.8405,18891.0
2017-06-16 11:30:00,37.98,38.02,37.95,38.02,10759.0,30.8405,30.873,30.8161,30.873,10759.0
2017-06-16 11:35:00,38.02,38.03,38.0,38.01,12590.0,30.873,30.8811,30.8567,30.8649,12590.0
2017-06-16 11:40:00,38.01,38.01,37.96,38.0,14361.0,30.8649,30.8649,30.8243,30.8567,14361.0
2017-06-16 11:45:00,38.0,38.0,37.95,37.97,15323.0,30.8567,30.8567,30.8161,30.8324,15323.0
2017-06-16 11:50:00,37.98,38.0,37.96,37.99,11316.0,30.8405,30.8567,30.8243,30.8486,11316.0
2017-06-16 11:55:00,37.99,38.04,37.99,38.04,9422.0,30.8486,30.8892,30.8486,30.8892,9422.0
2017-06-16 12:00:00,38.04,38.06,38.03,38.04,8251.0,30.8892,30.9055,30.8811,30.8892,8251.0
2017-06-16 12:05:00,38.05,38.07,38.04,38.07,8003.0,30.8973,30.9136,30.8892,30.9136,8003.0
2017-06-16 12:10:00,38.07,38.08,38.04,38.07,10807.0,30.9136,30.9217,30.8892,30.9136,10807.0
2017-06-16 12:15:00,38.07,38.07,38.03,38.05,10017.0,30.9136,30.9136,30.8811,30.8973,10017.0
2017-06-16 12:20:00,38.05,38.05,38.03,38.04,9379.0,30.8973,30.8973,30.8811,30.8892,9379.0
2017-06-16 12:25:00,38.03,38.03,37.95,37.98,9301.0,30.8811,30.8811,30.8161,30.8405,9301.0
2017-06-16 12:30:00,37.98,37.99,37.96,37.98,7463.0,30.8405,30.8486,30.8243,30.8405,7463.0
2017-06-16 12:35:00,37.98,37.99,37.95,37.98,8356.0,30.8405,30.8486,30.8161,30.8405,8356.0
2017-06-16 12:40:00,37.98,37.98,37.95,37.98,8378.0,30.8405,30.8405,30.8161,30.8405,8378.0
2017-06-16 12:45:00,37.97,37.97,37.94,37.94,10747.0,30.8324,30.8324,30.808,30.808,10747.0
2017-06-16 12:50:00,37.95,37.98,37.95,37.98,12428.0,30.8161,30.8405,30.8161,30.8405,12428.0
2017-06-16 12:55:00,37.97,37.97,37.93,37.95,20567.0,30.8324,30.8324,30.7999,30.8161,20567.0
2017-06-16 13:00:00,37.95,37.97,37.95,37.96,4500.0,30.8161,30.8324,30.8161,30.8243,4500.0
2017-06-16 13:05:00,37.97,37.97,37.95,37.97,7200.0,30.8324,30.8324,30.8161,30.8324,7200.0
2017-06-16 13:10:00,37.96,37.97,37.93,37.93,18696.0,30.8243,30.8324,30.7999,30.7999,18696.0
2017-06-16 13:15:00,37.94,37.97,37.92,37.97,13776.0,30.808,30.8324,30.7918,30.8324,13776.0
2017-06-16 13:20:00,37.96,37.97,37.94,37.94,13176.0,30.8243,30.8324,30.808,30.808,13176.0
2017-06-16 13:25:00,37.95,37.98,37.95,37.95,12173.0,30.8161,30.8405,30.8161,30.8161,12173.0
2017-06-16 13:30:00,37.95,37.98,37.93,37.97,17752.0,30.8161,30.8405,30.7999,30.8324,17752.0
2017-06-16 13:35:00,37.97,37.98,37.96,37.98,5971.0,30.8324,30.8405,30.8243,30.8405,5971.0
2017-06-16 13:40:00,37.98,37.99,37.95,37.96,7725.0,30.8405,30.8486,30.8161,30.8243,7725.0
2017-06-16 13:45:00,37.97,37.98,37.95,37.95,8355.0,30.8324,30.8405,30.8161,30.8161,8355.0
2017-06-16 13:50:00,37.96,37.98,37.96,37.97,7493.0,30.8243,30.8405,30.8243,30.8324,7493.0
2017-06-16 13:55:00,37.97,38.02,37.96,38.02,9652.0,30.8324,30.873,30.8243,30.873,9652.0
2017-06-16 14:00:00,38.02,38.02,37.98,37.98,13260.0,30.873,30.873,30.8405,30.8405,13260.0
2017-06-16 14:05:00,37.98,38.01,37.98,38.0,9270.0,30.8405,30.8649,30.8405,30.8567,9270.0
2017-06-16 14:10:00,38.0,38.02,37.98,37.99,17547.0,30.8567,30.873,30.8405,30.8486,17547.0
2017-06-16 14:15:00,37.98,37.99,37.96,37.98,9366.0,30.8405,30.8486,30.8243,30.8405,9366.0
2017-06-16 14:20:00,37.98,38.01,37.96,38.01,10540.0,30.8405,30.8649,30.8243,30.8649,10540.0
2017-06-16 14:25:00,38.01,38.02,37.97,37.98,8343.0,30.8649,30.873,30.8324,30.8405,8343.0
2017-06-16 14:30:00,37.98,38.02,37.97,38.02,9856.0,30.8405,30.873,30.8324,30.873,9856.0
2017-06-16 14:35:00,38.02,38.02,37.97,37.98,6647.0,30.873,30.873,30.8324,30.8405,6647.0
2017-06-16 14:40:00,37.98,37.99,37.96,37.96,8585.0,30.8405,30.8486,30.8243,30.8243,8585.0
2017-06-16 14:45:00,37.97,37.98,37.95,37.96,20580.0,30.8324,30.8405,30.8161,30.8243,20580.0
2017-06-16 14:50:00,37.96,38.01,37.95,38.01,13716.0,30.8243,30.8649,30.8161,30.8649,13716.0
2017-06-16 14:55:00,38.0,38.01,37.99,38.0,7238.0,30.8567,30.8649,30.8486,30.8567,7238.0
2017-06-16 15:00:00,38.0,38.03,37.99,38.0,21874.0,30.8567,30.8811,30.8486,30.8567,21874.0
2017-06-16 15:05:00,37.99,38.01,37.97,37.97,13222.0,30.8486,30.8649,30.8324,30.8324,13222.0
2017-06-16 15:10:00,37.98,37.98,37.94,37.95,21685.0,30.8405,30.8405,30.808,30.8161,21685.0
2017-06-16 15:15:00,37.95,37.97,37.93,37.95,14390.0,30.8161,30.8324,30.7999,30.8161,14390.0
2017-06-16 15:20:00,37.95,37.97,37.92,37.93,22978.0,30.8161,30.8324,30.7918,30.7999,22978.0
2017-06-16 15:25:00,37.92,37.93,37.88,37.89,18933.0,30.7918,30.7999,30.7593,30.7674,18933.0
2017-06-16 15:30:00,37.89,37.9,37.85,37.87,18301.0,30.7674,30.7755,30.7349,30.7512,18301.0
2017-06-16 15:35:00,37.88,37.89,37.84,37.89,27261.0,30.7593,30.7674,30.7268,30.7674,27261.0
2017-06-16 15:40:00,37.89,37.94,37.89,37.93,21803.0,30.7674,30.808,30.7674,30.7999,21803.0
2017-06-16 15:45:00,37.93,37.94,37.86,37.89,45892.0,30.7999,30.808,30.7431,30.7674,45892.0
2017-06-16 15:50:00,37.89,37.97,37.89,37.97,64029.0,30.7674,30.8324,30.7674,30.8324,64029.0
2017-06-16 15:55:00,37.97,37.99,37.94,37.98,138118.0,30.8324,30.8486,30.808,30.8405,138118.0
2017-06-19 09:30:00,38.17,38.32,38.16,38.21,38124.0,30.9948,31.1166,30.9867,31.0273,38124.0
2017-06-19 09:35:00,38.2,38.45,38.2,38.41,15423.0,31.0192,31.2222,31.0192,31.1897,15423.0
2017-06-19 09:40:00,38.42,38.42,38.29,38.29,6950.0,31.1978,31.1978,31.0922,31.0922,6950.0
2017-06-19 09:45:00,38.28,38.31,38.21,38.22,16449.0,31.0841,31.1085,31.0273,31.0354,16449.0
2017-06-19 09:50:00,38.22,38.32,38.22,38.3,12607.0,31.0354,31.1166,31.0354,31.1004,12607.0
2017-06-19 09:55:00,38.32,38.32,38.22,38.26,18550.0,31.1166,31.1166,31.0354,31.0679,18550.0
2017-06-19 10:00:00,38.25,38.32,38.22,38.31,22581.0,31.0598,31.1166,31.0354,31.1085,22581.0
2017-06-19 10:05:00,38.32,38.35,38.24,38.25,17600.0,31.1166,31.141,31.0516,31.0598,17600.0
2017-06-19 10:10:00,38.25,38.28,38.17,38.18,17301.0,31.0598,31.0841,30.9948,31.0029,17301.0
2017-06-19 10:15:00,38.18,38.21,38.14,38.16,13296.0,31.0029,31.0273,30.9704,30.9867,13296.0
2017-06-19 10:20:00,38.15,38.17,38.1,38.1,17671.0,30.9786,30.9948,30.9379,30.9379,17671.0
2017-06-19 10:25:00,38.09,38.16,38.07,38.14,16520.0,30.9298,30.9867,30.9136,30.9704,16520.0
2017-06-19 10:30:00,38.15,38.21,38.11,38.11,15375.0,30.9786,31.0273,30.9461,30.9461,15375.0
2017-06-19 10:35:00,38.11,38.13,38.06,38.11,20800.0,30.9461,30.9623,30.9055,30.9461,20800.0
2017-06-19 10:40:00,38.11,38.14,38.08,38.14,24380.0,30.9461,30.9704,30.9217,30.9704,24380.0
2017-06-19 10:45:00,38.14,38.18,38.13,38.16,23050.0,30.9704,31.0029,30.9623,30.9867,23050.0
2017-06-19 10:50:00,38.16,38.16,38.09,38.1,10842.0,30.9867,30.9867,30.9298,30.9379,10842.0
2017-06-19 10:55:00,38.09,38.15,38.08,38.08,14000.0,30.9298,30.9786,30.9217,30.9217,14000.0
2017-06-19 11:00:00,38.08,38.09,38.04,38.07,25802.0,30.9217,30.9298,30.8892,30.9136,25802.0
2017-06-19 11:05:00,38.08,38.1,38.05,38.08,14713.0,30.9217,30.9379,30.8973,30.9217,14713.0
2017-06-19 11:10:00,38.08,38.11,38.07,38.09,13869.0,30.9217,30.9461,30.9136,30.9298,13869.0
2017-06-19 11:15:00,38.09,38.12,38.04,38.1,25246.0,30.9298,30.9542,30.8892,30.9379,25246.0
2017-06-19 11:20:00,38.1,38.12,38.05,38.12,13544.0,30.9379,30.9542,30.8973,30.9542,13544.0
2017-06-19 11:25:00,38.12,38.17,38.12,38.16,15337.0,30.9542,30.9948,30.9542,30.9867,15337.0
2017-06-19 11:30:00,38.16,38.16,38.11,38.13,15773.0,30.9867,30.9867,30.9461,30.9623,15773.0
2017-06-19 11:35:00,38.13,38.21,38.13,38.21,14134.0,30.9623,31.0273,30.9623,31.0273,14134.0
2017-06-19 11:40:00,38.21,38.23,38.19,38.22,22661.0,31.0273,31.0435,31.011,31.0354,22661.0
2017-06-19 11:45:00,38.22,38.31,38.22,38.3,56072.0,31.0354,31.1085,31.0354,31.1004,56072.0
2017-06-19 11:50:00,38.3,38.34,38.3,38.33,17782.0,31.1004,31.1328,31.1004,31.1247,17782.0
2017-06-19 11:55:00,38.34,38.35,38.26,38.28,30794.0,31.1328,31.141,31.0679,31.0841,30794.0
2017-06-19 12:00:00,38.28,38.38,38.27,38.36,27983.0,31.0841,31.1653,31.076,31.1491,27983.0
2017-06-19 12:05:00,38.36,38.38,38.3,38.32,16207.0,31.1491,31.1653,31.1004,31.1166,16207.0
2017-06-19 12:10:00,38.31,38.32,38.29,38.32,19087.0,31.1085,31.1166,31.0922,31.1166,19087.0
2017-06-19 12:15:00,38.31,38.34,38.31,38.34,16222.0,31.1085,31.1328,31.1085,31.1328,16222.0
2017-06-19 12:20:00,38.35,38.39,38.34,38.36,21992.0,31.141,31.1734,31.1328,31.1491,21992.0
2017-06-19 12:25:00,38.35,38.35,38.33,38.35,10249.0,31.141,31.141,31.1247,31.141,10249.0
2017-06-19 12:30:00,38.35,38.35,38.33,38.34,12271.0,31.141,31.141,31.1247,31.1328,12271.0
2017-06-19 12:35:00,38.34,38.37,38.33,38.37,36429.0,31.1328,31.1572,31.1247,31.1572,36429.0
2017-06-19 12:40:00,38.37,38.37,38.31,38.31,23410.0,31.1572,31.1572,31.1085,31.1085,23410.0
2017-06-19 12:45:00,38.3,38.32,38.27,38.28,26188.0,31.1004,31.1166,31.076,31.0841,26188.0
2017-06-19 12:50:00,38.28,38.33,38.28,38.32,10421.0,31.0841,31.1247,31.0841,31.1166,10421.0
2017-06-19 12:55:00,38.33,38.38,38.33,38.38,19247.0,31.1247,31.1653,31.1247,31.1653,19247.0
2017-06-19 13:00:00,38.38,38.42,38.38,38.42,17397.0,31.1653,31.1978,31.1653,31.1978,17397.0
2017-06-19 13:05:00,38.41,38.44,38.41,38.42,15932.0,31.1897,31.214,31.1897,31.1978,15932.0
2017-06-19 13:10:00,38.43,38.47,38.42,38.47,11788.0,31.2059,31.2384,31.1978,31.2384,11788.0
2017-06-19 13:15:00,38.46,38.47,38.43,38.43,15962.0,31.2303,31.2384,31.2059,31.2059,15962.0
2017-06-19 13:20:00,38.43,38.44,38.42,38.43,12437.0,31.2059,31.214,31.1978,31.2059,12437.0
2017-06-19 13:25:00,38.44,38.44,38.41,38.43,22005.0,31.214,31.214,31.1897,31.2059,22005.0
2017-06-19 13:30:00,38.43,38.46,38.42,38.44,27125.0,31.2059,31.2303,31.1978,31.214,27125.0
2017-06-19 13:35:00,38.45,38.46,38.44,38.45,21319.0,31.2222,31.2303,31.214,31.2222,21319.0
2017-06-19 13:40:00,38.45,38.46,38.44,38.45,39403.0,31.2222,31.2303,31.214,31.2222,39403.0
2017-06-19 13:45:00,38.46,38.46,38.4,38.41,41564.0,31.2303,31.2303,31.1816,31.1897,41564.0
2017-06-19 13:50:00,38.41,38.42,38.38,38.38,21651.0,31.1897,31.1978,31.1653,31.1653,21651.0
2017-06-19 13:55:00,38.38,38.39,38.35,38.36,24800.0,31.1653,31.1734,31.141,31.1491,24800.0
2017-06-19 14:00:00,38.35,38.37,38.35,38.36,21985.0,31.141,31.1572,31.141,31.1491,21985.0
2017-06-19 14:05:00,38.36,38.37,38.31,38.32,21823.0,31.1491,31.1572,31.1085,31.1166,21823.0
2017-06-19 14:10:00,38.32,38.32,38.29,38.29,19846.0,31.1166,31.1166,31.0922,31.0922,19846.0
2017-06-19 14:15:00,38.29,38.32,38.29,38.32,41355.0,31.0922,31.1166,31.0922,31.1166,41355.0
2017-06-19 14:20:00,38.31,38.31,38.22,38.22,22050.0,31.1085,31.1085,31.0354,31.0354,22050.0
2017-06-19 14:25:00,38.23,38.25,38.22,38.23,19226.0,31.0435,31.0598,31.0354,31.0435,19226.0
2017-06-19 14:30:00,38.24,38.26,38.21,38.25,27175.0,31.0516,31.0679,31.0273,31.0598,27175.0
2017-06-19 14:35:00,38.24,38.27,38.24,38.27,15773.0,31.0516,31.076,31.0516,31.076,15773.0
2017-06-19 14:40:00,38.27,38.31,38.27,38.29,23814.0,31.076,31.1085,31.076,31.0922,23814.0
2017-06-19 14:45:00,38.29,38.29,38.25,38.28,21381.0,31.0922,31.0922,31.0598,31.0841,21381.0
2017-06-19 14:50:00,38.28,38.29,38.25,38.29,18506.0,31.0841,31.0922,31.0598,31.0922,18506.0
2017-06-19 14:55:00,38.29,38.36,38.29,38.34,31358.0,31.0922,31.1491,31.0922,31.1328,31358.0
2017-06-19 15:00:00,38.34,38.35,38.3,38.3,18721.0,31.1328,31.141,31.1004,31.1004,18721.0
2017-06-19 15:05:00,38.3,38.34,38.29,38.34,20149.0,31.1004,31.1328,31.0922,31.1328,20149.0
2017-06-19 15:10:00,38.34,38.36,38.33,38.36,20965.0,31.1328,31.1491,31.1247,31.1491,20965.0
2017-06-19 15:15:00,38.36,38.4,38.35,38.39,18109.0,31.1491,31.1816,31.141,31.1734,18109.0
2017-06-19 15:20:00,38.4,38.41,38.39,38.4,29349.0,31.1816,31.1897,31.1734,31.1816,29349.0
2017-06-19 15:25:00,38.41,38.41,38.38,38.39,33505.0,31.1897,31.1897,31.1653,31.1734,33505.0
2017-06-19 15:30:00,38.39,38.41,38.38,38.41,54343.0,31.1734,31.1897,31.1653,31.1897,54343.0
2017-06-19 15:35:00,38.4,38.43,38.4,38.43,43643.0,31.1816,31.2059,31.1816,31.2059,43643.0
2017-06-19 15:40:00,38.43,38.44,38.42,38.44,25395.0,31.2059,31.214,31.1978,31.214,25395.0
2017-06-19 15:45:00,38.44,38.5,38.43,38.47,57016.0,31.214,31.2628,31.2059,31.2384,57016.0
2017-06-19 15:50:00,38.48,38.49,38.44,38.45,61230.0,31.2465,31.2546,31.214,31.2222,61230.0
2017-06-19 15:55:00,38.44,38.44,38.39,38.42,97817.0,31.214,31.214,31.1734,31.1978,97817.0
2017-06-20 09:30:00,38.27,38.44,38.27,38.43,28128.0,31.076,31.214,31.076,31.2059,28128.0
2017-06-20 09:35:00,38.41,38.52,38.4,38.48,24694.0,31.1897,31.279,31.1816,31.2465,24694.0
2017-06-20 09:40:00,38.52,38.63,38.51,38.57,17408.0,31.279,31.3683,31.2709,31.3196,17408.0
2017-06-20 09:45:00,38.57,38.64,38.53,38.53,14902.0,31.3196,31.3764,31.2871,31.2871,14902.0
2017-06-20 09:50:00,38.54,38.55,38.49,38.54,16834.0,31.2952,31.3034,31.2546,31.2952,16834.0
2017-06-20 09:55:00,38.54,38.55,38.44,38.48,16051.0,31.2952,31.3034,31.214,31.2465,16051.0
2017-06-20 10:00:00,38.47,38.55,38.42,38.55,10729.0,31.2384,31.3034,31.1978,31.3034,10729.0
2017-06-20 10:05:00,38.55,38.56,38.51,38.51,16275.0,31.3034,31.3115,31.2709,31.2709,16275.0
2017-06-20 10:10:00,38.52,38.55,38.52,38.54,19828.0,31.279,31.3034,31.279,31.2952,19828.0
2017-06-20 10:15:00,38.54,38.6,38.52,38.59,14466.0,31.2952,31.344,31.279,31.3358,14466.0
2017-06-20 10:20:00,38.59,38.59,38.51,38.51,12167.0,31.3358,31.3358,31.2709,31.2709,12167.0
2017-06-20 10:25:00,38.51,38.55,38.47,38.49,18393.0,31.2709,31.3034,31.2384,31.2546,18393.0
2017-06-20 10:30:00,38.5,38.52,38.47,38.51,11795.0,31.2628,31.279,31.2384,31.2709,11795.0
2017-06-20 10:35:00,38.5,38.56,38.48,38.56,16498.0,31.2628,31.3115,31.2465,31.3115,16498.0
2017-06-20 10:40:00,38.56,38.6,38.55,38.57,25806.0,31.3115,31.344,31.3034,31.3196,25806.0
2017-06-20 10:45:00,38.58,38.58,38.44,38.44,26720.0,31.3277,31.3277,31.214,31.214,26720.0
2017-06-20 10:50:00,38.45,38.45,38.34,38.35,21519.0,31.2222,31.2222,31.1328,31.141,21519.0
2017-06-20 10:55:00,38.36,38.43,38.35,38.43,14267.0,31.1491,31.2059,31.141,31.2059,14267.0
2017-06-20 11:00:00,38.43,38.43,38.35,38.37,14217.0,31.2059,31.2059,31.141,31.1572,14217.0
2017-06-20 11:05:00,38.37,38.43,38.32,38.41,20600.0,31.1572,31.2059,31.1166,31.1897,20600.0
2017-06-20 11:10:00,38.41,38.41,38.33,38.4,16138.0,31.1897,31.1897,31.1247,31.1816,16138.0
2017-06-20 11:15:00,38.4,38.4,38.33,38.37,13177.0,31.1816,31.1816,31.1247,31.1572,13177.0
2017-06-20 11:20:00,38.37,38.38,38.34,38.37,12197.0,31.1572,31.1653,31.1328,31.1572,12197.0
2017-06-20 11:25:00,38.37,38.37,38.33,38.33,11166.0,31.1572,31.1572,31.1247,31.1247,11166.0
2017-06-20 11:30:00,38.34,38.34,38.29,38.34,16187.0,31.1328,31.1328,31.0922,31.1328,16187.0
2017-06-20 11:35:00,38.33,38.34,38.27,38.32,10791.0,31.1247,31.1328,31.076,31.1166,10791.0
2017-06-20 11:40:00,38.32,38.38,38.31,38.38,23878.0,31.1166,31.1653,31.1085,31.1653,23878.0
2017-06-20 11:45:00,38.39,38.46,38.38,38.45,16178.0,31.1734,31.2303,31.1653,31.2222,16178.0
2017-06-20 11:50:00,38.45,38.46,38.43,38.45,18618.0,31.2222,31.2303,31.2059,31.2222,18618.0
2017-06-20 11:55:00,38.45,38.48,38.43,38.45,16344.0,31.2222,31.2465,31.2059,31.2222,16344.0
2017-06-20 12:00:00,38.45,38.46,38.4,38.44,11485.0,31.2222,31.2303,31.1816,31.214,11485.0
2017-06-20 12:05:00,38.44,38.46,38.42,38.45,14127.0,31.214,31.2303,31.1978,31.2222,14127.0
2017-06-20 12:10:00,38.46,38.51,38.46,38.47,17988.0,31.2303,31.2709,31.2303,31.2384,17988.0
2017-06-20 12:15:00,38.47,38.47,38.39,38.4,12459.0,31.2384,31.2384,31.1734,31.1816,12459.0
2017-06-20 12:20:00,38.4,38.41,38.35,38.36,13795.0,31.1816,31.1897,31.141,31.1491,13795.0
2017-06-20 12:25:00,38.35,38.42,38.34,38.41,15655.0,31.141,31.1978,31.1328,31.1897,15655.0
2017-06-20 12:30:00,38.41,38.45,38.41,38.45,10942.0,31.1897,31.2222,31.1897,31.2222,10942.0
2017-06-20 12:35:00,38.45,38.46,38.4,38.42,15335.0,31.2222,31.2303,31.1816,31.1978,15335.0
2017-06-20 12:40:00,38.41,38.45,38.4,38.41,12146.0,31.1897,31.2222,31.1816,31.1897,12146.0
2017-06-20 12:45:00,38.41,38.42,38.38,38.42,7549.0,31.1897,31.1978,31.1653,31.1978,7549.0
2017-06-20 12:50:00,38.42,38.47,38.39,38.45,11993.0,31.1978,31.2384,31.1734,31.2222,11993.0
2017-06-20 12:55:00,38.45,38.49,38.43,38.49,17572.0,31.2222,31.2546,31.2059,31.2546,17572.0
2017-06-20 13:00:00,38.49,38.49,38.44,38.44,8128.0,31.2546,31.2546,31.214,31.214,8128.0
2017-06-20 13:05:00,38.44,38.46,38.42,38.44,13580.0,31.214,31.2303,31.1978,31.214,13580.0
2017-06-20 13:10:00,38.45,38.46,38.44,38.45,10822.0,31.2222,31.2303,31.214,31.2222,10822.0
2017-06-20 13:15:00,38.45,38.45,38.39,38.4,11133.0,31.2222,31.2222,31.1734,31.1816,11133.0
2017-06-20 13:20:00,38.41,38.46,38.4,38.45,11556.0,31.1897,31.2303,31.1816,31.2222,11556.0
2017-06-20 13:25:00,38.45,38.46,38.41,38.42,10664.0,31.2222,31.2303,31.1897,31.1978,10664.0
2017-06-20 13:30:00,38.43,38.46,38.42,38.46,11206.0,31.2059,31.2303,31.1978,31.2303,11206.0
2017-06-20 13:35:00,38.45,38.46,38.43,38.45,13917.0,31.2222,31.2303,31.2059,31.2222,13917.0
2017-06-20 13:40:00,38.45,38.45,38.41,38.45,8909.0,31.2222,31.2222,31.1897,31.2222,8909.0
2017-06-20 13:45:00,38.45,38.45,38.42,38.44,7408.0,31.2222,31.2222,31.1978,31.214,7408.0
2017-06-20 13:50:00,38.44,38.46,38.41,38.46,12300.0,31.214,31.2303,31.1897,31.2303,12300.0
2017-06-20 13:55:00,38.46,38.47,38.42,38.44,12865.0,31.2303,31.2384,31.1978,31.214,12865.0
2017-06-20 14:00:00,38.44,38.46,38.44,38.45,6921.0,31.214,31.2303,31.214,31.2222,6921.0
2017-06-20 14:05:00,38.45,38.46,38.43,38.44,12411.0,31.2222,31.2303,31.2059,31.214,12411.0
2017-06-20 14:10:00,38.44,38.44,38.41,38.43,14706.0,31.214,31.214,31.1897,31.2059,14706.0
2017-06-20 14:15:00,38.42,38.43,38.37,38.38,10059.0,31.1978,31.2059,31.1572,31.1653,10059.0
2017-06-20 14:20:00,38.38,38.39,38.36,38.37,8938.0,31.1653,31.1734,31.1491,31.1572,8938.0
2017-06-20 14:25:00,38.36,38.36,38.34,38.34,13335.0,31.1491,31.1491,31.1328,31.1328,13335.0
2017-06-20 14:30:00,38.33,38.37,38.33,38.35,17069.0,31.1247,31.1572,31.1247,31.141,17069.0
2017-06-20 14:35:00,38.34,38.39,38.3,38.38,33730.0,31.1328,31.1734,31.1004,31.1653,33730.0
2017-06-20 14:40:00,38.38,38.44,38.36,38.43,23224.0,31.1653,31.214,31.1491,31.2059,23224.0
2017-06-20 14:45:00,38.42,38.5,38.42,38.49,35989.0,31.1978,31.2628,31.1978,31.2546,35989.0
2017-06-20 14:50:00,38.48,38.5,38.46,38.5,18553.0,31.2465,31.2628,31.2303,31.2628,18553.0
2017-06-20 14:55:00,38.5,38.52,38.49,38.5,11161.0,31.2628,31.279,31.2546,31.2628,11161.0
2017-06-20 15:00:00,38.49,38.62,38.49,38.59,103990.0,31.2546,31.3602,31.2546,31.3358,103990.0
2017-06-20 15:05:00,38.59,38.6,38.52,38.55,27178.0,31.3358,31.344,31.279,31.3034,27178.0
2017-06-20 15:10:00,38.55,38.64,38.54,38.63,26500.0,31.3034,31.3764,31.2952,31.3683,26500.0
2017-06-20 15:15:00,38.64,38.65,38.61,38.61,21466.0,31.3764,31.3846,31.3521,31.3521,21466.0
2017-06-20 15:20:00,38.61,38.61,38.59,38.6,22165.0,31.3521,31.3521,31.3358,31.344,22165.0
2017-06-20 15:25:00,38.6,38.61,38.52,38.55,53790.0,31.344,31.3521,31.279,31.3034,53790.0
2017-06-20 15:30:00,38.55,38.55,38.48,38.51,42061.0,31.3034,31.3034,31.2465,31.2709,42061.0
2017-06-20 15:35:00,38.51,38.51,38.46,38.49,38808.0,31.2709,31.2709,31.2303,31.2546,38808.0
2017-06-20 15:40:00,38.5,38.5,38.41,38.42,51688.0,31.2628,31.2628,31.1897,31.1978,51688.0
2017-06-20 15:45:00,38.43,38.43,38.34,38.35,48378.0,31.2059,31.2059,31.1328,31.141,48378.0
2017-06-20 15:50:00,38.34,38.36,38.27,38.3,87310.0,31.1328,31.1491,31.076,31.1004,87310.0
2017-06-20 15:55:00,38.29,38.32,38.25,38.27,308617.0,31.0922,31.1166,31.0598,31.076,308617.0
2017-06-21 09:30:00,38.36,38.56,38.35,38.49,29602.0,31.1491,31.3115,31.141,31.2546,29602.0
2017-06-21 09:35:00,38.48,38.49,38.41,38.49,23254.0,31.2465,31.2546,31.1897,31.2546,23254.0
2017-06-21 09:40:00,38.5,38.54,38.45,38.53,22169.0,31.2628,31.2952,31.2222,31.2871,22169.0
2017-06-21 09:45:00,38.53,38.62,38.53,38.55,21119.0,31.2871,31.3602,31.2871,31.3034,21119.0
2017-06-21 09:50:00,38.55,38.56,38.45,38.48,22231.0,31.3034,31.3115,31.2222,31.2465,22231.0
2017-06-21 09:55:00,38.5,38.52,38.46,38.5,17532.0,31.2628,31.279,31.2303,31.2628,17532.0
2017-06-21 10:00:00,38.48,38.61,38.47,38.56,19644.0,31.2465,31.3521,31.2384,31.3115,19644.0
2017-06-21 10:05:00,38.56,38.64,38.55,38.64,17884.0,31.3115,31.3764,31.3034,31.3764,17884.0
2017-06-21 10:10:00,38.63,38.63,38.54,38.57,27647.0,31.3683,31.3683,31.2952,31.3196,27647.0
2017-06-21 10:15:00,38.56,38.59,38.54,38.58,42913.0,31.3115,31.3358,31.2952,31.3277,42913.0
2017-06-21 10:20:00,38.58,38.65,38.57,38.64,17006.0,31.3277,31.3846,31.3196,31.3764,17006.0
2017-06-21 10:25:00,38.64,38.68,38.61,38.65,22797.0,31.3764,31.4089,31.3521,31.3846,22797.0
2017-06-21 10:30:00,38.66,38.73,38.64,38.68,18289.0,31.3927,31.4495,31.3764,31.4089,18289.0
2017-06-21 10:35:00,38.69,38.73,38.67,38.7,24788.0,31.417,31.4495,31.4008,31.4252,24788.0
2017-06-21 10:40:00,38.7,38.79,38.69,38.75,22716.0,31.4252,31.4982,31.417,31.4658,22716.0
2017-06-21 10:45:00,38.74,38.78,38.74,38.77,19159.0,31.4576,31.4901,31.4576,31.482,19159.0
2017-06-21 10:50:00,38.77,38.79,38.69,38.75,26653.0,31.482,31.4982,31.417,31.4658,26653.0
2017-06-21 10:55:00,38.75,38.75,38.64,38.66,18836.0,31.4658,31.4658,31.3764,31.3927,18836.0
2017-06-21 11:00:00,38.64,38.66,38.58,38.58,28763.0,31.3764,31.3927,31.3277,31.3277,28763.0
2017-06-21 11:05:00,38.58,38.65,38.58,38.63,20163.0,31.3277,31.3846,31.3277,31.3683,20163.0
2017-06-21 11:10:00,38.63,38.63,38.57,38.59,19578.0,31.3683,31.3683,31.3196,31.3358,19578.0
2017-06-21 11:15:00,38.58,38.58,38.53,38.55,22253.0,31.3277,31.3277,31.2871,31.3034,22253.0
2017-06-21 11:20:00,38.54,38.64,38.54,38.62,30157.0,31.2952,31.3764,31.2952,31.3602,30157.0
2017-06-21 11:25:00,38.62,38.68,38.61,38.67,27758.0,31.3602,31.4089,31.3521,31.4008,27758.0
2017-06-21 11:30:00,38.68,38.73,38.66,38.72,30134.0,31.4089,31.4495,31.3927,31.4414,30134.0
2017-06-21 11:35:00,38.72,38.75,38.69,38.7,13304.0,31.4414,31.4658,31.417,31.4252,13304.0
2017-06-21 11:40:00,38.7,38.77,38.69,38.74,22414.0,31.4252,31.482,31.417,31.4576,22414.0
2017-06-21 11:45:00,38.75,38.78,38.73,38.78,27458.0,31.4658,31.4901,31.4495,31.4901,27458.0
2017-06-21 11:50:00,38.77,38.82,38.77,38.82,19169.0,31.482,31.5226,31.482,31.5226,19169.0
2017-06-21 11:55:00,38.82,38.86,38.8,38.85,26120.0,31.5226,31.5551,31.5064,31.547,26120.0
2017-06-21 12:00:00,38.84,38.84,38.78,38.78,13742.0,31.5388,31.5388,31.4901,31.4901,13742.0
2017-06-21 12:05:00,38.78,38.78,38.73,38.75,26510.0,31.4901,31.4901,31.4495,31.4658,26510.0
2017-06-21 12:10:00,38.74,38.74,38.71,38.74,16201.0,31.4576,31.4576,31.4333,31.4576,16201.0
2017-06-21 12:15:00,38.74,38.78,38.71,38.72,12576.0,31.4576,31.4901,31.4333,31.4414,12576.0
2017-06-21 12:20:00,38.73,38.75,38.72,38.75,10687.0,31.4495,31.4658,31.4414,31.4658,10687.0
2017-06-21 12:25:00,38.76,38.77,38.74,38.76,15857.0,31.4739,31.482,31.4576,31.4739,15857.0
2017-06-21 12:30:00,38.77,38.77,38.71,38.71,21494.0,31.482,31.482,31.4333,31.4333,21494.0
2017-06-21 12:35:00,38.72,38.72,38.67,38.68,11861.0,31.4414,31.4414,31.4008,31.4089,11861.0
2017-06-21 12:40:00,38.67,38.68,38.62,38.62,12880.0,31.4008,31.4089,31.3602,31.3602,12880.0
2017-06-21 12:45:00,38.61,38.64,38.6,38.61,23045.0,31.3521,31.3764,31.344,31.3521,23045.0
2017-06-21 12:50:00,38.62,38.69,38.6,38.68,30983.0,31.3602,31.417,31.344,31.4089,30983.0
2017-06-21 12:55:00,38.68,38.68,38.6,38.61,31121.0,31.4089,31.4089,31.344,31.3521,31121.0
2017-06-21 13:00:00,38.61,38.66,38.61,38.66,18140.0,31.3521,31.3927,31.3521,31.3927,18140.0
2017-06-21 13:05:00,38.67,38.71,38.66,38.71,13641.0,31.4008,31.4333,31.3927,31.4333,13641.0
2017-06-21 13:10:00,38.7,38.75,38.7,38.74,25005.0,31.4252,31.4658,31.4252,31.4576,25005.0
2017-06-21 13:15:00,38.73,38.78,38.73,38.77,10147.0,31.4495,31.4901,31.4495,31.482,10147.0
2017-06-21 13:20:00,38.77,38.78,38.75,38.75,12450.0,31.482,31.4901,31.4658,31.4658,12450.0
2017-06-21 13:25:00,38.75,38.77,38.75,38.76,14306.0,31.4658,31.482,31.4658,31.4739,14306.0
2017-06-21 13:30:00,38.77,38.8,38.76,38.78,23712.0,31.482,31.5064,31.4739,31.4901,23712.0
2017-06-21 13:35:00,38.78,38.78,38.76,38.76,14298.0,31.4901,31.4901,31.4739,31.4739,14298.0
2017-06-21 13:40:00,38.76,38.77,38.71,38.73,21065.0,31.4739,31.482,31.4333,31.4495,21065.0
2017-06-21 13:45:00,38.72,38.73,38.7,38.7,18050.0,31.4414,31.4495,31.4252,31.4252,18050.0
2017-06-21 13:50:00,38.7,38.71,38.64,38.67,23638.0,31.4252,31.4333,31.3764,31.4008,23638.0
2017-06-21 13:55:00,38.68,38.7,38.67,38.69,22763.0,31.4089,31.4252,31.4008,31.417,22763.0
2017-06-21 14:00:00,38.69,38.7,38.67,38.67,23395.0,31.417,31.4252,31.4008,31.4008,23395.0
2017-06-21 14:05:00,38.68,38.69,38.65,38.69,35537.0,31.4089,31.417,31.3846,31.417,35537.0
2017-06-21 14:10:00,38.69,38.7,38.68,38.69,17879.0,31.417,31.4252,31.4089,31.417,17879.0
2017-06-21 14:15:00,38.69,38.73,38.69,38.72,20135.0,31.417,31.4495,31.417,31.4414,20135.0
2017-06-21 14:20:00,38.72,38.73,38.7,38.71,32119.0,31.4414,31.4495,31.4252,31.4333,32119.0
2017-06-21 14:25:00,38.7,38.72,38.66,38.66,15983.0,31.4252,31.4414,31.3927,31.3927,15983.0
2017-06-21 14:30:00,38.66,38.67,38.62,38.62,24772.0,31.3927,31.4008,31.3602,31.3602,24772.0
2017-06-21 14:35:00,38.63,38.7,38.62,38.69,24723.0,31.3683,31.4252,31.3602,31.417,24723.0
2017-06-21 14:40:00,38.69,38.7,38.67,38.68,17723.0,31.417,31.4252,31.4008,31.4089,17723.0
2017-06-21 14:45:00,38.68,38.71,38.66,38.7,40512.0,31.4089,31.4333,31.3927,31.4252,40512.0
2017-06-21 14:50:00,38.71,38.71,38.69,38.69,31382.0,31.4333,31.4333,31.417,31.417,31382.0
2017-06-21 14:55:00,38.69,38.69,38.65,38.66,19151.0,31.417,31.417,31.3846,31.3927,19151.0
2017-06-21 15:00:00,38.65,38.66,38.62,38.63,28093.0,31.3846,31.3927,31.3602,31.3683,28093.0
2017-06-21 15:05:00,38.64,38.65,38.62,38.65,18340.0,31.3764,31.3846,31.3602,31.3846,18340.0
2017-06-21 15:10:00,38.65,38.66,38.62,38.62,30655.0,31.3846,31.3927,31.3602,31.3602,30655.0
2017-06-21 15:15:00,38.62,38.63,38.61,38.61,17302.0,31.3602,31.3683,31.3521,31.3521,17302.0
2017-06-21 15:20:00,38.62,38.65,38.61,38.65,32552.0,31.3602,31.3846,31.3521,31.3846,32552.0
2017-06-21 15:25:00,38.65,38.65,38.62,38.63,23837.0,31.3846,31.3846,31.3602,31.3683,23837.0
2017-06-21 15:30:00,38.63,38.63,38.58,38.58,39273.0,31.3683,31.3683,31.3277,31.3277,39273.0
2017-06-21 15:35:00,38.58,38.59,38.55,38.55,50667.0,31.3277,31.3358,31.3034,31.3034,50667.0
2017-06-21 15:40:00,38.55,38.61,38.55,38.61,58604.0,31.3034,31.3521,31.3034,31.3521,58604.0
2017-06-21 15:45:00,38.61,38.63,38.59,38.6,51634.0,31.3521,31.3683,31.3358,31.344,51634.0
2017-06-21 15:50:00,38.6,38.6,38.56,38.59,112452.0,31.344,31.344,31.3115,31.3358,112452.0
2017-06-21 15:55:00,38.58,38.62,38.56,38.61,171011.0,31.3277,31.3602,31.3115,31.3521,171011.0
2017-06-22 09:30:00,38.57,38.94,38.57,38.9,64319.0,31.3196,31.62,31.3196,31.5876,64319.0
2017-06-22 09:35:00,38.91,38.93,38.73,38.76,49710.0,31.5957,31.6119,31.4495,31.4739,49710.0
2017-06-22 09:40:00,38.76,39.01,38.76,38.91,67216.0,31.4739,31.6769,31.4739,31.5957,67216.0
2017-06-22 09:45:00,38.91,38.98,38.87,38.97,105299.0,31.5957,31.6525,31.5632,31.6444,105299.0
2017-06-22 09:50:00,38.98,38.98,38.81,38.87,35194.0,31.6525,31.6525,31.5145,31.5632,35194.0
2017-06-22 09:55:00,38.87,38.98,38.87,38.95,39371.0,31.5632,31.6525,31.5632,31.6282,39371.0
2017-06-22 10:00:00,38.94,39.02,38.91,38.97,37961.0,31.62,31.685,31.5957,31.6444,37961.0
2017-06-22 10:05:00,38.98,38.98,38.9,38.92,26580.0,31.6525,31.6525,31.5876,31.6038,26580.0
2017-06-22 10:10:00,38.91,38.93,38.86,38.87,16000.0,31.5957,31.6119,31.5551,31.5632,16000.0
2017-06-22 10:15:00,38.87,38.87,38.78,38.8,15224.0,31.5632,31.5632,31.4901,31.5064,15224.0
2017-06-22 10:20:00,38.8,38.8,38.74,38.77,15024.0,31.5064,31.5064,31.4576,31.482,15024.0
2017-06-22 10:25:00,38.77,38.81,38.75,38.77,16623.0,31.482,31.5145,31.4658,31.482,16623.0
2017-06-22 10:30:00,38.77,38.85,38.76,38.83,24383.0,31.482,31.547,31.4739,31.5307,24383.0
2017-06-22 10:35:00,38.83,38.93,38.82,38.93,20258.0,31.5307,31.6119,31.5226,31.6119,20258.0
2017-06-22 10:40:00,38.93,38.98,38.9,38.97,15347.0,31.6119,31.6525,31.5876,31.6444,15347.0
2017-06-22 10:45:00,38.97,39.06,38.97,39.02,38044.0,31.6444,31.7175,31.6444,31.685,38044.0
2017-06-22 10:50:00,39.03,39.05,38.99,38.99,14393.0,31.6931,31.7094,31.6606,31.6606,14393.0
2017-06-22 10:55:00,38.99,38.99,38.9,38.91,17837.0,31.6606,31.6606,31.5876,31.5957,17837.0
2017-06-22 11:00:00,38.92,38.95,38.9,38.93,21198.0,31.6038,31.6282,31.5876,31.6119,21198.0
2017-06-22 11:05:00,38.94,38.95,38.91,38.91,17029.0,31.62,31.6282,31.5957,31.5957,17029.0
2017-06-22 11:10:00,38.91,38.96,38.91,38.94,24424.0,31.5957,31.6363,31.5957,31.62,24424.0
2017-06-22 11:15:00,38.93,38.93,38.85,38.88,23686.0,31.6119,31.6119,31.547,31.5713,23686.0
2017-06-22 11:20:00,38.87,38.94,38.87,38.91,24831.0,31.5632,31.62,31.5632,31.5957,24831.0
2017-06-22 11:25:00,38.91,38.92,38.88,38.89,14917.0,31.5957,31.6038,31.5713,31.5794,14917.0
2017-06-22 11:30:00,38.89,38.91,38.87,38.88,23536.0,31.5794,31.5957,31.5632,31.5713,23536.0
2017-06-22 11:35:00,38.87,38.92,38.86,38.92,25160.0,31.5632,31.6038,31.5551,31.6038,25160.0
2017-06-22 11:40:00,38.92,38.94,38.87,38.88,33562.0,31.6038,31.62,31.5632,31.5713,33562.0
2017-06-22 11:45:00,38.88,38.92,38.87,38.91,16944.0,31.5713,31.6038,31.5632,31.5957,16944.0
2017-06-22 11:50:00,38.91,38.95,38.91,38.94,13760.0,31.5957,31.6282,31.5957,31.62,13760.0
2017-06-22 11:55:00,38.93,39.07,38.93,39.07,25160.0,31.6119,31.7256,31.6119,31.7256,25160.0
2017-06-22 12:00:00,39.06,39.09,39.04,39.04,29309.0,31.7175,31.7418,31.7012,31.7012,29309.0
2017-06-22 12:05:00,39.04,39.07,39.03,39.04,23829.0,31.7012,31.7256,31.6931,31.7012,23829.0
2017-06-22 12:10:00,39.03,39.05,39.03,39.05,13770.0,31.6931,31.7094,31.6931,31.7094,13770.0
2017-06-22 12:15:00,39.04,39.07,39.04,39.07,15113.0,31.7012,31.7256,31.7012,31.7256,15113.0
2017-06-22 12:20:00,39.07,39.13,39.06,39.12,19959.0,31.7256,31.7743,31.7175,31.7662,19959.0
2017-06-22 12:25:00,39.12,39.14,39.11,39.11,34257.0,31.7662,31.7825,31.7581,31.7581,34257.0
2017-06-22 12:30:00,39.12,39.15,39.09,39.15,74382.0,31.7662,31.7906,31.7418,31.7906,74382.0
2017-06-22 12:35:00,39.14,39.14,39.09,39.12,19620.0,31.7825,31.7825,31.7418,31.7662,19620.0
2017-06-22 12:40:00,39.12,39.14,39.12,39.14,11653.0,31.7662,31.7825,31.7662,31.7825,11653.0
2017-06-22 12:45:00,39.15,39.19,39.15,39.17,19816.0,31.7906,31.8231,31.7906,31.8068,19816.0
2017-06-22 12:50:00,39.18,39.27,39.17,39.25,87579.0,31.8149,31.888,31.8068,31.8718,87579.0
2017-06-22 12:55:00,39.26,39.36,39.25,39.34,56041.0,31.8799,31.9611,31.8718,31.9449,56041.0
2017-06-22 13:00:00,39.34,39.34,39.24,39.27,89666.0,31.9449,31.9449,31.8637,31.888,89666.0
2017-06-22 13:05:00,39.27,39.27,39.2,39.22,47353.0,31.888,31.888,31.8312,31.8474,47353.0
2017-06-22 13:10:00,39.22,39.24,39.21,39.22,15330.0,31.8474,31.8637,31.8393,31.8474,15330.0
2017-06-22 13:15:00,39.22,39.22,39.19,39.2,17320.0,31.8474,31.8474,31.8231,31.8312,17320.0
2017-06-22 13:20:00,39.19,39.23,39.17,39.17,18430.0,31.8231,31.8555,31.8068,31.8068,18430.0
2017-06-22 13:25:00,39.18,39.22,39.18,39.21,8756.0,31.8149,31.8474,31.8149,31.8393,8756.0
2017-06-22 13:30:00,39.2,39.27,39.19,39.26,27037.0,31.8312,31.888,31.8231,31.8799,27037.0
2017-06-22 13:35:00,39.26,39.28,39.25,39.26,18262.0,31.8799,31.8961,31.8718,31.8799,18262.0
2017-06-22 13:40:00,39.27,39.29,39.25,39.26,10107.0,31.888,31.9043,31.8718,31.8799,10107.0
2017-06-22 13:45:00,39.26,39.29,39.25,39.29,10917.0,31.8799,31.9043,31.8718,31.9043,10917.0
2017-06-22 13:50:00,39.29,39.33,39.27,39.33,16471.0,31.9043,31.9367,31.888,31.9367,16471.0
2017-06-22 13:55:00,39.33,39.34,39.32,39.34,9056.0,31.9367,31.9449,31.9286,31.9449,9056.0
2017-06-22 14:00:00,39.33,39.33,39.28,39.31,21402.0,31.9367,31.9367,31.8961,31.9205,21402.0
2017-06-22 14:05:00,39.3,39.33,39.3,39.33,12648.0,31.9124,31.9367,31.9124,31.9367,12648.0
2017-06-22 14:10:00,39.33,39.34,39.29,39.32,21785.0,31.9367,31.9449,31.9043,31.9286,21785.0
2017-06-22 14:15:00,39.32,39.32,39.27,39.27,9994.0,31.9286,31.9286,31.888,31.888,9994.0
2017-06-22 14:20:00,39.27,39.29,39.22,39.23,22726.0,31.888,31.9043,31.8474,31.8555,22726.0
2017-06-22 14:25:00,39.23,39.27,39.21,39.26,15790.0,31.8555,31.888,31.8393,31.8799,15790.0
2017-06-22 14:30:00,39.25,39.28,39.24,39.27,17837.0,31.8718,31.8961,31.8637,31.888,17837.0
2017-06-22 14:35:00,39.26,39.27,39.23,39.23,14724.0,31.8799,31.888,31.8555,31.8555,14724.0
2017-06-22 14:40:00,39.23,39.29,39.23,39.29,26353.0,31.8555,31.9043,31.8555,31.9043,26353.0
2017-06-22 14:45:00,39.3,39.31,39.27,39.27,15675.0,31.9124,31.9205,31.888,31.888,15675.0
2017-06-22 14:50:00,39.27,39.29,39.26,39.26,18725.0,31.888,31.9043,31.8799,31.8799,18725.0
2017-06-22 14:55:00,39.26,39.29,39.25,39.28,13564.0,31.8799,31.9043,31.8718,31.8961,13564.0
2017-06-22 15:00:00,39.29,39.34,39.25,39.32,39472.0,31.9043,31.9449,31.8718,31.9286,39472.0
2017-06-22 15:05:00,39.32,39.36,39.31,39.36,36371.0,31.9286,31.9611,31.9205,31.9611,36371.0
2017-06-22 15:10:00,39.36,39.36,39.33,39.34,25481.0,31.9611,31.9611,31.9367,31.9449,25481.0
2017-06-22 15:15:00,39.32,39.33,39.28,39.29,18833.0,31.9286,31.9367,31.8961,31.9043,18833.0
2017-06-22 15:20:00,39.28,39.35,39.28,39.34,44172.0,31.8961,31.953,31.8961,31.9449,44172.0
2017-06-22 15:25:00,39.34,39.35,39.33,39.34,24676.0,31.9449,31.953,31.9367,31.9449,24676.0
2017-06-22 15:30:00,39.34,39.34,39.25,39.25,136502.0,31.9449,31.9449,31.8718,31.8718,136502.0
2017-06-22 15:35:00,39.25,39.25,39.15,39.19,50831.0,31.8718,31.8718,31.7906,31.8231,50831.0
2017-06-22 15:40:00,39.19,39.21,39.17,39.18,45530.0,31.8231,31.8393,31.8068,31.8149,45530.0
2017-06-22 15:45:00,39.18,39.2,39.12,39.13,62527.0,31.8149,31.8312,31.7662,31.7743,62527.0
2017-06-22 15:50:00,39.13,39.14,39.09,39.14,131937.0,31.7743,31.7825,31.7418,31.7825,131937.0
2017-06-22 15:55:00,39.14,39.15,39.11,39.11,177505.0,31.7825,31.7906,31.7581,31.7581,177505.0
2017-06-23 09:30:00,39.13,39.23,39.01,39.1,34702.0,31.7743,31.8555,31.6769,31.75,34702.0
2017-06-23 09:35:00,39.07,39.16,39.02,39.08,38021.0,31.7256,31.7987,31.685,31.7337,38021.0
2017-06-23 09:40:00,39.07,39.13,39.02,39.05,21815.0,31.7256,31.7743,31.685,31.7094,21815.0
2017-06-23 09:45:00,39.07,39.17,39.02,39.17,19315.0,31.7256,31.8068,31.685,31.8068,19315.0
2017-06-23 09:50:00,39.18,39.29,39.15,39.29,32888.0,31.8149,31.9043,31.7906,31.9043,32888.0
2017-06-23 09:55:00,39.28,39.3,39.24,39.29,18377.0,31.8961,31.9124,31.8637,31.9043,18377.0
2017-06-23 10:00:00,39.29,39.34,39.22,39.31,26855.0,31.9043,31.9449,31.8474,31.9205,26855.0
2017-06-23 10:05:00,39.31,39.38,39.31,39.38,23761.0,31.9205,31.9773,31.9205,31.9773,23761.0
2017-06-23 10:10:00,39.38,39.39,39.35,39.37,17286.0,31.9773,31.9855,31.953,31.9692,17286.0
2017-06-23 10:15:00,39.36,39.38,39.34,39.37,22496.0,31.9611,31.9773,31.9449,31.9692,22496.0
2017-06-23 10:20:00,39.38,39.45,39.38,39.44,18423.0,31.9773,32.0342,31.9773,32.0261,18423.0
2017-06-23 10:25:00,39.44,39.48,39.43,39.46,20532.0,32.0261,32.0585,32.0179,32.0423,20532.0
2017-06-23 10:30:00,39.46,39.53,39.46,39.52,28333.0,32.0423,32.0991,32.0423,32.091,28333.0
2017-06-23 10:35:00,39.53,39.6,39.5,39.59,35627.0,32.0991,32.156,32.0748,32.1479,35627.0
2017-06-23 10:40:00,39.59,39.66,39.57,39.66,30588.0,32.1479,32.2047,32.1316,32.2047,30588.0
2017-06-23 10:45:00,39.66,39.67,39.62,39.67,22055.0,32.2047,32.2128,32.1722,32.2128,22055.0
2017-06-23 10:50:00,39.66,39.69,39.66,39.66,59906.0,32.2047,32.2291,32.2047,32.2047,59906.0
2017-06-23 10:55:00,39.66,39.72,39.65,39.7,31292.0,32.2047,32.2534,32.1966,32.2372,31292.0
2017-06-23 11:00:00,39.71,39.74,39.69,39.73,26988.0,32.2453,32.2697,32.2291,32.2615,26988.0
2017-06-23 11:05:00,39.73,39.78,39.66,39.69,35846.0,32.2615,32.3021,32.2047,32.2291,35846.0
2017-06-23 11:10:00,39.7,39.73,39.68,39.73,19377.0,32.2372,32.2615,32.2209,32.2615,19377.0
2017-06-23 11:15:00,39.73,39.74,39.61,39.61,23694.0,32.2615,32.2697,32.1641,32.1641,23694.0
2017-06-23 11:20:00,39.62,39.65,39.61,39.65,16989.0,32.1722,32.1966,32.1641,32.1966,16989.0
2017-06-23 11:25:00,39.65,39.66,39.58,39.61,30596.0,32.1966,32.2047,32.1397,32.1641,30596.0
2017-06-23 11:30:00,39.61,39.65,39.59,39.63,29282.0,32.1641,32.1966,32.1479,32.1803,29282.0
2017-06-23 11:35:00,39.63,39.7,39.63,39.7,38388.0,32.1803,32.2372,32.1803,32.2372,38388.0
2017-06-23 11:40:00,39.69,39.7,39.67,39.7,16107.0,32.2291,32.2372,32.2128,32.2372,16107.0
2017-06-23 11:45:00,39.7,39.75,39.7,39.75,22282.0,32.2372,32.2778,32.2372,32.2778,22282.0
2017-06-23 11:50:00,39.75,39.78,39.73,39.76,26605.0,32.2778,32.3021,32.2615,32.2859,26605.0
2017-06-23 11:55:00,39.76,39.8,39.76,39.8,21874.0,32.2859,32.3184,32.2859,32.3184,21874.0
2017-06-23 12:00:00,39.79,39.83,39.79,39.83,20128.0,32.3103,32.3427,32.3103,32.3427,20128.0
2017-06-23 12:05:00,39.83,39.84,39.75,39.75,30191.0,32.3427,32.3509,32.2778,32.2778,30191.0
2017-06-23 12:10:00,39.75,39.8,39.74,39.77,15262.0,32.2778,32.3184,32.2697,32.294,15262.0
2017-06-23 12:15:00,39.77,39.83,39.77,39.82,29717.0,32.294,32.3427,32.294,32.3346,29717.0
2017-06-23 12:20:00,39.82,39.88,39.82,39.84,27998.0,32.3346,32.3833,32.3346,32.3509,27998.0
2017-06-23 12:25:00,39.82,39.87,39.81,39.87,12412.0,32.3346,32.3752,32.3265,32.3752,12412.0
2017-06-23 12:30:00,39.87,39.9,39.86,39.9,16674.0,32.3752,32.3996,32.3671,32.3996,16674.0
2017-06-23 12:35:00,39.9,39.99,39.9,39.98,42624.0,32.3996,32.4727,32.3996,32.4645,42624.0
2017-06-23 12:40:00,39.98,39.98,39.94,39.96,16807.0,32.4645,32.4645,32.4321,32.4483,16807.0
2017-06-23 12:45:00,39.96,39.99,39.95,39.97,13373.0,32.4483,32.4727,32.4402,32.4564,13373.0
2017-06-23 12:50:00,39.97,40.0,39.97,39.98,14720.0,32.4564,32.4808,32.4564,32.4645,14720.0
2017-06-23 12:55:00,39.98,40.07,39.98,40.0,80539.0,32.4645,32.5376,32.4645,32.4808,80539.0
2017-06-23 13:00:00,40.0,40.03,39.91,39.93,32869.0,32.4808,32.5051,32.4077,32.4239,32869.0
2017-06-23 13:05:00,39.92,39.92,39.86,39.87,22593.0,32.4158,32.4158,32.3671,32.3752,22593.0
2017-06-23 13:10:00,39.88,39.9,39.87,39.89,15573.0,32.3833,32.3996,32.3752,32.3915,15573.0
2017-06-23 13:15:00,39.88,39.88,39.8,39.83,20247.0,32.3833,32.3833,32.3184,32.3427,20247.0
2017-06-23 13:20:00,39.83,39.9,39.83,39.9,23854.0,32.3427,32.3996,32.3427,32.3996,23854.0
2017-06-23 13:25:00,39.9,39.92,39.86,39.87,29921.0,32.3996,32.4158,32.3671,32.3752,29921.0
2017-06-23 13:30:00,39.87,39.9,39.85,39.89,21472.0,32.3752,32.3996,32.359,32.3915,21472.0
2017-06-23 13:35:00,39.9,39.95,39.9,39.95,28434.0,32.3996,32.4402,32.3996,32.4402,28434.0
2017-06-23 13:40:00,39.95,39.96,39.89,39.91,19430.0,32.4402,32.4483,32.3915,32.4077,19430.0
2017-06-23 13:45:00,39.91,39.91,39.87,39.9,14902.0,32.4077,32.4077,32.3752,32.3996,14902.0
2017-06-23 13:50:00,39.9,39.94,39.9,39.91,16347.0,32.3996,32.4321,32.3996,32.4077,16347.0
2017-06-23 13:55:00,39.91,39.94,39.91,39.94,11305.0,32.4077,32.4321,32.4077,32.4321,11305.0
2017-06-23 14:00:00,39.94,39.99,39.93,39.98,24962.0,32.4321,32.4727,32.4239,32.4645,24962.0
2017-06-23 14:05:00,39.98,40.0,39.95,39.96,18915.0,32.4645,32.4808,32.4402,32.4483,18915.0
2017-06-23 14:10:00,39.95,39.96,39.94,39.95,9923.0,32.4402,32.4483,32.4321,32.4402,9923.0
2017-06-23 14:15:00,39.95,39.97,39.92,39.93,25062.0,32.4402,32.4564,32.4158,32.4239,25062.0
2017-06-23 14:20:00,39.93,39.99,39.92,39.99,27775.0,32.4239,32.4727,32.4158,32.4727,27775.0
2017-06-23 14:25:00,39.98,39.99,39.98,39.98,13199.0,32.4645,32.4727,32.4645,32.4645,13199.0
2017-06-23 14:30:00,39.98,39.99,39.91,39.93,27730.0,32.4645,32.4727,32.4077,32.4239,27730.0
2017-06-23 14:35:00,39.94,39.94,39.87,39.89,22045.0,32.4321,32.4321,32.3752,32.3915,22045.0
2017-06-23 14:40:00,39.89,39.91,39.83,39.84,19630.0,32.3915,32.4077,32.3427,32.3509,19630.0
2017-06-23 14:45:00,39.84,39.91,39.84,39.9,22814.0,32.3509,32.4077,32.3509,32.3996,22814.0
2017-06-23 14:50:00,39.9,39.94,39.9,39.92,33044.0,32.3996,32.4321,32.3996,32.4158,33044.0
2017-06-23 14:55:00,39.93,39.96,39.92,39.95,38474.0,32.4239,32.4483,32.4158,32.4402,38474.0
2017-06-23 15:00:00,39.94,39.95,39.87,39.89,44922.0,32.4321,32.4402,32.3752,32.3915,44922.0
2017-06-23 15:05:00,39.89,39.9,39.85,39.87,23000.0,32.3915,32.3996,32.359,32.3752,23000.0
2017-06-23 15:10:00,39.87,39.87,39.82,39.82,21600.0,32.3752,32.3752,32.3346,32.3346,21600.0
2017-06-23 15:15:00,39.82,39.82,39.78,39.81,24643.0,32.3346,32.3346,32.3021,32.3265,24643.0
2017-06-23 15:20:00,39.8,39.81,39.76,39.77,22101.0,32.3184,32.3265,32.2859,32.294,22101.0
2017-06-23 15:25:00,39.78,39.82,39.76,39.79,28964.0,32.3021,32.3346,32.2859,32.3103,28964.0
2017-06-23 15:30:00,39.79,39.81,39.77,39.8,37108.0,32.3103,32.3265,32.294,32.3184,37108.0
2017-06-23 15:35:00,39.8,39.81,39.75,39.78,54434.0,32.3184,32.3265,32.2778,32.3021,54434.0
2017-06-23 15:40:00,39.79,39.85,39.77,39.84,73493.0,32.3103,32.359,32.294,32.3509,73493.0
2017-06-23 15:45:00,39.85,39.86,39.84,39.86,80111.0,32.359,32.3671,32.3509,32.3671,80111.0
2017-06-23 15:50:00,39.86,39.87,39.85,39.87,98386.0,32.3671,32.3752,32.359,32.3752,98386.0
2017-06-23 15:55:00,39.87,39.89,39.86,39.87,272563.0,32.3752,32.3915,32.3671,32.3752,272563.0
2017-06-26 09:30:00,39.87,40.26,39.87,40.24,59842.0,32.3752,32.6919,32.3752,32.6757,59842.0
2017-06-26 09:35:00,40.17,40.22,40.08,40.16,24196.0,32.6188,32.6594,32.5457,32.6107,24196.0
2017-06-26 09:40:00,40.16,40.24,40.06,40.23,22469.0,32.6107,32.6757,32.5295,32.6676,22469.0
2017-06-26 09:45:00,40.24,40.28,40.2,40.28,26215.0,32.6757,32.7082,32.6432,32.7082,26215.0
2017-06-26 09:50:00,40.28,40.37,40.26,40.34,41784.0,32.7082,32.7812,32.6919,32.7569,41784.0
2017-06-26 09:55:00,40.33,40.39,40.27,40.39,34535.0,32.7488,32.7975,32.7,32.7975,34535.0
2017-06-26 10:00:00,40.4,40.4,40.26,40.27,27582.0,32.8056,32.8056,32.6919,32.7,27582.0
2017-06-26 10:05:00,40.27,40.32,40.19,40.22,33789.0,32.7,32.7406,32.6351,32.6594,33789.0
2017-06-26 10:10:00,40.22,40.24,40.16,40.23,26236.0,32.6594,32.6757,32.6107,32.6676,26236.0
2017-06-26 10:15:00,40.24,40.32,40.22,40.31,45764.0,32.6757,32.7406,32.6594,32.7325,45764.0
2017-06-26 10:20:00,40.32,40.36,40.27,40.36,28506.0,32.7406,32.7731,32.7,32.7731,28506.0
2017-06-26 10:25:00,40.37,40.39,40.31,40.37,37098.0,32.7812,32.7975,32.7325,32.7812,37098.0
2017-06-26 10:30:00,40.37,40.37,40.3,40.35,27227.0,32.7812,32.7812,32.7244,32.765,27227.0
2017-06-26 10:35:00,40.36,40.36,40.24,40.26,32686.0,32.7731,32.7731,32.6757,32.6919,32686.0
2017-06-26 10:40:00,40.25,40.3,40.2,40.27,53614.0,32.6838,32.7244,32.6432,32.7,53614.0
2017-06-26 10:45:00,40.26,40.3,40.2,40.21,54562.0,32.6919,32.7244,32.6432,32.6513,54562.0
2017-06-26 10:50:00,40.2,40.3,40.18,40.29,54000.0,32.6432,32.7244,32.627,32.7163,54000.0
2017-06-26 10:55:00,40.29,40.31,40.23,40.27,64887.0,32.7163,32.7325,32.6676,32.7,64887.0
2017-06-26 11:00:00,40.28,40.3,40.21,40.23,58049.0,32.7082,32.7244,32.6513,32.6676,58049.0
2017-06-26 11:05:00,40.23,40.23,40.16,40.17,76310.0,32.6676,32.6676,32.6107,32.6188,76310.0
2017-06-26 11:10:00,40.18,40.21,40.13,40.21,70108.0,32.627,32.6513,32.5863,32.6513,70108.0
2017-06-26 11:15:00,40.21,40.24,40.19,40.23,40645.0,32.6513,32.6757,32.6351,32.6676,40645.0
2017-06-26 11:20:00,40.24,40.27,40.2,40.26,62619.0,32.6757,32.7,32.6432,32.6919,62619.0
2017-06-26 11:25:00,40.27,40.3,40.26,40.29,29321.0,32.7,32.7244,32.6919,32.7163,29321.0
2017-06-26 11:30:00,40.28,40.31,40.26,40.27,27999.0,32.7082,32.7325,32.6919,32.7,27999.0
2017-06-26 11:35:00,40.27,40.33,40.23,40.32,31892.0,32.7,32.7488,32.6676,32.7406,31892.0
2017-06-26 11:40:00,40.32,40.45,40.32,40.43,30486.0,32.7406,32.8462,32.7406,32.83,30486.0
2017-06-26 11:45:00,40.43,40.47,40.42,40.44,31770.0,32.83,32.8624,32.8218,32.8381,31770.0
2017-06-26 11:50:00,40.43,40.45,40.36,40.38,26791.0,32.83,32.8462,32.7731,32.7894,26791.0
2017-06-26 11:55:00,40.38,40.43,40.36,40.42,23101.0,32.7894,32.83,32.7731,32.8218,23101.0
2017-06-26 12:00:00,40.42,40.48,40.42,40.47,37223.0,32.8218,32.8706,32.8218,32.8624,37223.0
2017-06-26 12:05:00,40.47,40.49,40.44,40.48,24269.0,32.8624,32.8787,32.8381,32.8706,24269.0
2017-06-26 12:10:00,40.48,40.49,40.45,40.47,22882.0,32.8706,32.8787,32.8462,32.8624,22882.0
2017-06-26 12:15:00,40.46,40.47,40.44,40.46,17438.0,32.8543,32.8624,32.8381,32.8543,17438.0
2017-06-26 12:20:00,40.45,40.47,40.44,40.46,17194.0,32.8462,32.8624,32.8381,32.8543,17194.0
2017-06-26 12:25:00,40.46,40.48,40.45,40.46,19504.0,32.8543,32.8706,32.8462,32.8543,19504.0
2017-06-26 12:30:00,40.46,40.46,40.42,40.44,16120.0,32.8543,32.8543,32.8218,32.8381,16120.0
2017-06-26 12:35:00,40.44,40.44,40.39,40.42,17988.0,32.8381,32.8381,32.7975,32.8218,17988.0
2017-06-26 12:40:00,40.41,40.45,40.41,40.45,16649.0,32.8137,32.8462,32.8137,32.8462,16649.0
2017-06-26 12:45:00,40.45,40.45,40.42,40.42,17897.0,32.8462,32.8462,32.8218,32.8218,17897.0
2017-06-26 12:50:00,40.41,40.45,40.41,40.44,15523.0,32.8137,32.8462,32.8137,32.8381,15523.0
2017-06-26 12:55:00,40.43,40.43,40.4,40.41,16177.0,32.83,32.83,32.8056,32.8137,16177.0
2017-06-26 13:00:00,40.41,40.42,40.32,40.35,22439.0,32.8137,32.8218,32.7406,32.765,22439.0
2017-06-26 13:05:00,40.36,40.4,40.36,40.4,16680.0,32.7731,32.8056,32.7731,32.8056,16680.0
2017-06-26 13:10:00,40.4,40.42,40.38,40.41,25942.0,32.8056,32.8218,32.7894,32.8137,25942.0
2017-06-26 13:15:00,40.41,40.42,40.39,40.41,13941.0,32.8137,32.8218,32.7975,32.8137,13941.0
2017-06-26 13:20:00,40.42,40.42,40.4,40.42,13751.0,32.8218,32.8218,32.8056,32.8218,13751.0
2017-06-26 13:25:00,40.41,40.45,40.41,40.45,18304.0,32.8137,32.8462,32.8137,32.8462,18304.0
2017-06-26 13:30:00,40.44,40.45,40.42,40.44,18540.0,32.8381,32.8462,32.8218,32.8381,18540.0
2017-06-26 13:35:00,40.44,40.46,40.41,40.46,27671.0,32.8381,32.8543,32.8137,32.8543,27671.0
2017-06-26 13:40:00,40.45,40.46,40.44,40.45,18886.0,32.8462,32.8543,32.8381,32.8462,18886.0
2017-06-26 13:45:00,40.46,40.47,40.43,40.45,37522.0,32.8543,32.8624,32.83,32.8462,37522.0
2017-06-26 13:50:00,40.45,40.49,40.44,40.49,20750.0,32.8462,32.8787,32.8381,32.8787,20750.0
2017-06-26 13:55:00,40.49,40.49,40.46,40.47,17147.0,32.8787,32.8787,32.8543,32.8624,17147.0
2017-06-26 14:00:00,40.47,40.47,40.45,40.47,16660.0,32.8624,32.8624,32.8462,32.8624,16660.0
2017-06-26 14:05:00,40.47,40.49,40.45,40.45,23009.0,32.8624,32.8787,32.8462,32.8462,23009.0
2017-06-26 14:10:00,40.45,40.47,40.43,40.47,43265.0,32.8462,32.8624,32.83,32.8624,43265.0
2017-06-26 14:15:00,40.46,40.49,40.45,40.47,24072.0,32.8543,32.8787,32.8462,32.8624,24072.0
2017-06-26 14:20:00,40.46,40.48,40.44,40.45,33515.0,32.8543,32.8706,32.8381,32.8462,33515.0
2017-06-26 14:25:00,40.45,40.47,40.44,40.47,32038.0,32.8462,32.8624,32.8381,32.8624,32038.0
2017-06-26 14:30:00,40.46,40.49,40.45,40.48,22743.0,32.8543,32.8787,32.8462,32.8706,22743.0
2017-06-26 14:35:00,40.48,40.49,40.46,40.49,17005.0,32.8706,32.8787,32.8543,32.8787,17005.0
2017-06-26 14:40:00,40.49,40.49,40.48,40.48,12525.0,32.8787,32.8787,32.8706,32.8706,12525.0
2017-06-26 14:45:00,40.49,40.49,40.47,40.47,26405.0,32.8787,32.8787,32.8624,32.8624,26405.0
2017-06-26 14:50:00,40.47,40.48,40.45,40.46,26697.0,32.8624,32.8706,32.8462,32.8543,26697.0
2017-06-26 14:55:00,40.47,40.49,40.44,40.49,38035.0,32.8624,32.8787,32.8381,32.8787,38035.0
2017-06-26 15:00:00,40.49,40.51,40.44,40.51,71846.0,32.8787,32.8949,32.8381,32.8949,71846.0
2017-06-26 15:05:00,40.51,40.52,40.49,40.51,28610.0,32.8949,32.903,32.8787,32.8949,28610.0
2017-06-26 15:10:00,40.52,40.52,40.5,40.51,18239.0,32.903,32.903,32.8868,32.8949,18239.0
2017-06-26 15:15:00,40.51,40.52,40.44,40.46,101331.0,32.8949,32.903,32.8381,32.8543,101331.0
2017-06-26 15:20:00,40.46,40.46,40.43,40.46,62842.0,32.8543,32.8543,32.83,32.8543,62842.0
2017-06-26 15:25:00,40.45,40.48,40.45,40.47,29058.0,32.8462,32.8706,32.8462,32.8624,29058.0
2017-06-26 15:30:00,40.48,40.48,40.46,40.46,43766.0,32.8706,32.8706,32.8543,32.8543,43766.0
2017-06-26 15:35:00,40.47,40.47,40.44,40.47,61148.0,32.8624,32.8624,32.8381,32.8624,61148.0
2017-06-26 15:40:00,40.46,40.47,40.36,40.38,67677.0,32.8543,32.8624,32.7731,32.7894,67677.0
2017-06-26 15:45:00,40.39,40.41,40.36,40.36,58784.0,32.7975,32.8137,32.7731,32.7731,58784.0
2017-06-26 15:50:00,40.37,40.39,40.29,40.3,80461.0,32.7812,32.7975,32.7163,32.7244,80461.0
2017-06-26 15:55:00,40.3,40.33,40.23,40.3,251786.0,32.7244,32.7488,32.6676,32.7244,251786.0
2017-06-27 09:30:00,40.14,40.15,39.84,40.05,49089.0,32.5945,32.6026,32.3509,32.5214,49089.0
2017-06-27 09:35:00,40.06,40.08,39.95,39.95,25114.0,32.5295,32.5457,32.4402,32.4402,25114.0
2017-06-27 09:40:00,39.93,40.09,39.9,40.0,30916.0,32.4239,32.5539,32.3996,32.4808,30916.0
2017-06-27 09:45:00,40.01,40.07,39.92,39.92,36922.0,32.4889,32.5376,32.4158,32.4158,36922.0
2017-06-27 09:50:00,39.94,40.02,39.93,40.02,16645.0,32.4321,32.497,32.4239,32.497,16645.0
2017-06-27 09:55:00,40.03,40.07,39.96,40.02,25657.0,32.5051,32.5376,32.4483,32.497,25657.0
2017-06-27 10:00:00,40.02,40.08,40.0,40.03,24105.0,32.497,32.5457,32.4808,32.5051,24105.0
2017-06-27 10:05:00,40.04,40.04,39.99,40.04,22795.0,32.5133,32.5133,32.4727,32.5133,22795.0
2017-06-27 10:10:00,40.04,40.05,39.97,40.02,28840.0,32.5133,32.5214,32.4564,32.497,28840.0
2017-06-27 10:15:00,40.02,40.06,39.99,40.05,22481.0,32.497,32.5295,32.4727,32.5214,22481.0
2017-06-27 10:20:00,40.05,40.15,40.05,40.13,21351.0,32.5214,32.6026,32.5214,32.5863,21351.0
2017-06-27 10:25:00,40.12,40.15,40.09,40.1,18894.0,32.5782,32.6026,32.5539,32.562,18894.0
2017-06-27 10:30:00,40.1,40.17,40.1,40.17,19308.0,32.562,32.6188,32.562,32.6188,19308.0
2017-06-27 10:35:00,40.16,40.21,40.14,40.21,24466.0,32.6107,32.6513,32.5945,32.6513,24466.0
2017-06-27 10:40:00,40.21,40.31,40.2,40.3,24638.0,32.6513,32.7325,32.6432,32.7244,24638.0
2017-06-27 10:45:00,40.3,40.31,40.25,40.26,19807.0,32.7244,32.7325,32.6838,32.6919,19807.0
2017-06-27 10:50:00,40.26,40.29,40.25,40.25,32951.0,32.6919,32.7163,32.6838,32.6838,32951.0
2017-06-27 10:55:00,40.25,40.3,40.23,40.3,17604.0,32.6838,32.7244,32.6676,32.7244,17604.0
2017-06-27 11:00:00,40.3,40.34,40.25,40.33,28326.0,32.7244,32.7569,32.6838,32.7488,28326.0
2017-06-27 11:05:00,40.34,40.35,40.27,40.28,24615.0,32.7569,32.765,32.7,32.7082,24615.0
2017-06-27 11:10:00,40.29,40.34,40.28,40.34,24783.0,32.7163,32.7569,32.7082,32.7569,24783.0
2017-06-27 11:15:00,40.33,40.35,40.31,40.33,22612.0,32.7488,32.765,32.7325,32.7488,22612.0
2017-06-27 11:20:00,40.33,40.34,40.25,40.25,29085.0,32.7488,32.7569,32.6838,32.6838,29085.0
2017-06-27 11:25:00,40.25,40.29,40.24,40.25,17600.0,32.6838,32.7163,32.6757,32.6838,17600.0
2017-06-27 11:30:00,40.24,40.26,40.2,40.23,20344.0,32.6757,32.6919,32.6432,32.6676,20344.0
2017-06-27 11:35:00,40.23,40.27,40.22,40.27,22440.0,32.6676,32.7,32.6594,32.7,22440.0
2017-06-27 11:40:00,40.29,40.29,40.24,40.25,12729.0,32.7163,32.7163,32.6757,32.6838,12729.0
2017-06-27 11:45:00,40.25,40.31,40.24,40.31,22104.0,32.6838,32.7325,32.6757,32.7325,22104.0
2017-06-27 11:50:00,40.31,40.32,40.26,40.27,18198.0,32.7325,32.7406,32.6919,32.7,18198.0
2017-06-27 11:55:00,40.27,40.33,40.27,40.3,19139.0,32.7,32.7488,32.7,32.7244,19139.0
2017-06-27 12:00:00,40.29,40.32,40.27,40.3,21715.0,32.7163,32.7406,32.7,32.7244,21715.0
2017-06-27 12:05:00,40.3,40.31,40.28,40.29,16431.0,32.7244,32.7325,32.7082,32.7163,16431.0
2017-06-27 12:10:00,40.28,40.28,40.19,40.21,17922.0,32.7082,32.7082,32.6351,32.6513,17922.0
2017-06-27 12:15:00,40.21,40.21,40.1,40.11,14228.0,32.6513,32.6513,32.562,32.5701,14228.0
2017-06-27 12:20:00,40.11,40.12,40.1,40.11,8602.0,32.5701,32.5782,32.562,32.5701,8602.0
2017-06-27 12:25:00,40.11,40.16,40.11,40.14,21481.0,32.5701,32.6107,32.5701,32.5945,21481.0
2017-06-27 12:30:00,40.14,40.14,40.1,40.1,12581.0,32.5945,32.5945,32.562,32.562,12581.0
2017-06-27 12:35:00,40.1,40.1,40.04,40.06,16152.0,32.562,32.562,32.5133,32.5295,16152.0
2017-06-27 12:40:00,40.05,40.11,40.04,40.09,16621.0,32.5214,32.5701,32.5133,32.5539,16621.0
2017-06-27 12:45:00,40.09,40.1,40.06,40.09,10233.0,32.5539,32.562,32.5295,32.5539,10233.0
2017-06-27 12:50:00,40.08,40.11,40.07,40.1,28292.0,32.5457,32.5701,32.5376,32.562,28292.0
2017-06-27 12:55:00,40.11,40.11,40.07,40.1,28036.0,32.5701,32.5701,32.5376,32.562,28036.0
2017-06-27 13:00:00,40.09,40.12,40.08,40.1,18454.0,32.5539,32.5782,32.5457,32.562,18454.0
2017-06-27 13:05:00,40.11,40.11,40.06,40.08,27887.0,32.5701,32.5701,32.5295,32.5457,27887.0
2017-06-27 13:10:00,40.07,40.11,40.06,40.08,44285.0,32.5376,32.5701,32.5295,32.5457,44285.0
2017-06-27 13:15:00,40.08,40.13,40.07,40.11,22570.0,32.5457,32.5863,32.5376,32.5701,22570.0
2017-06-27 13:20:00,40.12,40.17,40.12,40.16,20575.0,32.5782,32.6188,32.5782,32.6107,20575.0
2017-06-27 13:25:00,40.17,40.17,40.13,40.13,20103.0,32.6188,32.6188,32.5863,32.5863,20103.0
2017-06-27 13:30:00,40.13,40.13,40.08,40.12,21939.0,32.5863,32.5863,32.5457,32.5782,21939.0
2017-06-27 13:35:00,40.13,40.14,39.98,39.99,25075.0,32.5863,32.5945,32.4645,32.4727,25075.0
2017-06-27 13:40:00,39.99,40.05,39.96,39.98,28397.0,32.4727,32.5214,32.4483,32.4645,28397.0
2017-06-27 13:45:00,39.98,39.98,39.88,39.91,25744.0,32.4645,32.4645,32.3833,32.4077,25744.0
2017-06-27 13:50:00,39.9,39.93,39.87,39.9,25426.0,32.3996,32.4239,32.3752,32.3996,25426.0
2017-06-27 13:55:00,39.91,39.94,39.85,39.87,26625.0,32.4077,32.4321,32.359,32.3752,26625.0
2017-06-27 14:00:00,39.88,39.92,39.86,39.87,24568.0,32.3833,32.4158,32.3671,32.3752,24568.0
2017-06-27 14:05:00,39.87,39.89,39.8,39.84,25360.0,32.3752,32.3915,32.3184,32.3509,25360.0
2017-06-27 14:10:00,39.84,39.84,39.77,39.8,29122.0,32.3509,32.3509,32.294,32.3184,29122.0
2017-06-27 14:15:00,39.8,39.89,39.79,39.89,21606.0,32.3184,32.3915,32.3103,32.3915,21606.0
2017-06-27 14:20:00,39.88,39.89,39.83,39.86,24090.0,32.3833,32.3915,32.3427,32.3671,24090.0
2017-06-27 14:25:00,39.87,39.95,39.87,39.94,24138.0,32.3752,32.4402,32.3752,32.4321,24138.0
2017-06-27 14:30:00,39.93,39.94,39.89,39.9,26080.0,32.4239,32.4321,32.3915,32.3996,26080.0
2017-06-27 14:35:00,39.91,39.95,39.89,39.89,23784.0,32.4077,32.4402,32.3915,32.3915,23784.0
2017-06-27 14:40:00,39.89,39.89,39.79,39.8,17492.0,32.3915,32.3915,32.3103,32.3184,17492.0
2017-06-27 14:45:00,39.8,39.86,39.8,39.85,15458.0,32.3184,32.3671,32.3184,32.359,15458.0
2017-06-27 14:50:00,39.86,39.88,39.82,39.83,17506.0,32.3671,32.3833,32.3346,32.3427,17506.0
2017-06-27 14:55:00,39.82,39.85,39.82,39.83,16194.0,32.3346,32.359,32.3346,32.3427,16194.0
2017-06-27 15:00:00,39.82,39.84,39.8,39.83,20967.0,32.3346,32.3509,32.3184,32.3427,20967.0
2017-06-27 15:05:00,39.83,39.83,39.74,39.79,33177.0,32.3427,32.3427,32.2697,32.3103,33177.0
2017-06-27 15:10:00,39.8,39.84,39.79,39.83,20226.0,32.3184,32.3509,32.3103,32.3427,20226.0
2017-06-27 15:15:00,39.84,39.84,39.79,39.84,27208.0,32.3509,32.3509,32.3103,32.3509,27208.0
2017-06-27 15:20:00,39.84,39.85,39.82,39.84,32473.0,32.3509,32.359,32.3346,32.3509,32473.0
2017-06-27 15:25:00,39.83,39.83,39.78,39.81,35491.0,32.3427,32.3427,32.3021,32.3265,35491.0
2017-06-27 15:30:00,39.82,39.82,39.74,39.76,49566.0,32.3346,32.3346,32.2697,32.2859,49566.0
2017-06-27 15:35:00,39.76,39.78,39.73,39.77,53158.0,32.2859,32.3021,32.2615,32.294,53158.0
2017-06-27 15:40:00,39.76,39.79,39.73,39.77,51571.0,32.2859,32.3103,32.2615,32.294,51571.0
2017-06-27 15:45:00,39.78,39.79,39.7,39.71,55604.0,32.3021,32.3103,32.2372,32.2453,55604.0
2017-06-27 15:50:00,39.72,39.72,39.66,39.68,131170.0,32.2534,32.2534,32.2047,32.2209,131170.0
2017-06-27 15:55:00,39.68,39.68,39.62,39.63,213447.0,32.2209,32.2209,32.1722,32.1803,213447.0
2017-06-28 09:30:00,39.8,39.89,39.6,39.81,50942.0,32.3184,32.3915,32.156,32.3265,50942.0
2017-06-28 09:35:00,39.79,39.79,39.68,39.69,25609.0,32.3103,32.3103,32.2209,32.2291,25609.0
2017-06-28 09:40:00,39.7,39.78,39.69,39.77,17970.0,32.2372,32.3021,32.2291,32.294,17970.0
2017-06-28 09:45:00,39.77,39.77,39.64,39.73,24369.0,32.294,32.294,32.1885,32.2615,24369.0
2017-06-28 09:50:00,39.72,39.73,39.63,39.64,14516.0,32.2534,32.2615,32.1803,32.1885,14516.0
2017-06-28 09:55:00,39.62,39.7,39.62,39.69,15997.0,32.1722,32.2372,32.1722,32.2291,15997.0
2017-06-28 10:00:00,39.69,39.78,39.69,39.78,23182.0,32.2291,32.3021,32.2291,32.3021,23182.0
2017-06-28 10:05:00,39.79,39.97,39.77,39.95,19509.0,32.3103,32.4564,32.294,32.4402,19509.0
2017-06-28 10:10:00,39.95,39.99,39.92,39.94,13836.0,32.4402,32.4727,32.4158,32.4321,13836.0
2017-06-28 10:15:00,39.93,40.13,39.93,40.11,25803.0,32.4239,32.5863,32.4239,32.5701,25803.0
2017-06-28 10:20:00,40.11,40.18,40.1,40.13,25757.0,32.5701,32.627,32.562,32.5863,25757.0
2017-06-28 10:25:00,40.14,40.18,40.13,40.15,20453.0,32.5945,32.627,32.5863,32.6026,20453.0
2017-06-28 10:30:00,40.13,40.22,40.12,40.2,23596.0,32.5863,32.6594,32.5782,32.6432,23596.0
2017-06-28 10:35:00,40.19,40.21,40.13,40.13,31808.0,32.6351,32.6513,32.5863,32.5863,31808.0
2017-06-28 10:40:00,40.13,40.23,39.99,40.23,57131.0,32.5863,32.6676,32.4727,32.6676,57131.0
2017-06-28 10:45:00,40.23,40.23,40.15,40.17,12951.0,32.6676,32.6676,32.6026,32.6188,12951.0
2017-06-28 10:50:00,40.17,40.24,40.15,40.23,14969.0,32.6188,32.6757,32.6026,32.6676,14969.0
2017-06-28 10:55:00,40.23,40.26,40.2,40.23,16881.0,32.6676,32.6919,32.6432,32.6676,16881.0
2017-06-28 11:00:00,40.22,40.29,40.22,40.27,15375.0,32.6594,32.7163,32.6594,32.7,15375.0
2017-06-28 11:05:00,40.25,40.27,40.21,40.24,10308.0,32.6838,32.7,32.6513,32.6757,10308.0
2017-06-28 11:10:00,40.25,40.31,40.25,40.27,14668.0,32.6838,32.7325,32.6838,32.7,14668.0
2017-06-28 11:15:00,40.28,40.3,40.26,40.27,15085.0,32.7082,32.7244,32.6919,32.7,15085.0
2017-06-28 11:20:00,40.27,40.27,40.23,40.26,9108.0,32.7,32.7,32.6676,32.6919,9108.0
2017-06-28 11:25:00,40.25,40.25,40.19,40.19,13927.0,32.6838,32.6838,32.6351,32.6351,13927.0
2017-06-28 11:30:00,40.2,40.24,40.15,40.16,15947.0,32.6432,32.6757,32.6026,32.6107,15947.0
2017-06-28 11:35:00,40.16,40.19,40.14,40.15,24102.0,32.6107,32.6351,32.5945,32.6026,24102.0
2017-06-28 11:40:00,40.15,40.2,40.14,40.15,19000.0,32.6026,32.6432,32.5945,32.6026,19000.0
2017-06-28 11:45:00,40.15,40.18,40.12,40.15,15802.0,32.6026,32.627,32.5782,32.6026,15802.0
2017-06-28 11:50:00,40.15,40.18,40.14,40.14,16800.0,32.6026,32.627,32.5945,32.5945,16800.0
2017-06-28 11:55:00,40.15,40.17,40.14,40.15,36842.0,32.6026,32.6188,32.5945,32.6026,36842.0
2017-06-28 12:00:00,40.15,40.2,40.14,40.16,15049.0,32.6026,32.6432,32.5945,32.6107,15049.0
2017-06-28 12:05:00,40.16,40.19,40.15,40.19,8700.0,32.6107,32.6351,32.6026,32.6351,8700.0
2017-06-28 12:10:00,40.19,40.22,40.19,40.22,21680.0,32.6351,32.6594,32.6351,32.6594,21680.0
2017-06-28 12:15:00,40.22,40.24,40.19,40.23,21030.0,32.6594,32.6757,32.6351,32.6676,21030.0
2017-06-28 12:20:00,40.23,40.33,40.23,40.29,21872.0,32.6676,32.7488,32.6676,32.7163,21872.0
2017-06-28 12:25:00,40.29,40.3,40.24,40.3,13513.0,32.7163,32.7244,32.6757,32.7244,13513.0
2017-06-28 12:30:00,40.29,40.33,40.26,40.33,18823.0,32.7163,32.7488,32.6919,32.7488,18823.0
2017-06-28 12:35:00,40.33,40.35,40.32,40.33,23396.0,32.7488,32.765,32.7406,32.7488,23396.0
2017-06-28 12:40:00,40.33,40.34,40.29,40.29,10509.0,32.7488,32.7569,32.7163,32.7163,10509.0
2017-06-28 12:45:00,40.3,40.33,40.26,40.3,23469.0,32.7244,32.7488,32.6919,32.7244,23469.0
2017-06-28 12:50:00,40.29,40.39,40.27,40.39,30526.0,32.7163,32.7975,32.7,32.7975,30526.0
2017-06-28 12:55:00,40.39,40.39,40.34,40.35,12834.0,32.7975,32.7975,32.7569,32.765,12834.0
2017-06-28 13:00:00,40.35,40.41,40.35,40.37,27457.0,32.765,32.8137,32.765,32.7812,27457.0
2017-06-28 13:05:00,40.37,40.39,40.34,40.38,16399.0,32.7812,32.7975,32.7569,32.7894,16399.0
2017-06-28 13:10:00,40.39,40.4,40.37,40.38,18439.0,32.7975,32.8056,32.7812,32.7894,18439.0
2017-06-28 13:15:00,40.39,40.41,40.35,40.35,13928.0,32.7975,32.8137,32.765,32.765,13928.0
2017-06-28 13:20:00,40.36,40.37,40.33,40.37,16804.0,32.7731,32.7812,32.7488,32.7812,16804.0
2017-06-28 13:25:00,40.38,40.41,40.38,40.4,24555.0,32.7894,32.8137,32.7894,32.8056,24555.0
2017-06-28 13:30:00,40.4,40.42,40.39,40.4,17362.0,32.8056,32.8218,32.7975,32.8056,17362.0
2017-06-28 13:35:00,40.4,40.44,40.4,40.4,14925.0,32.8056,32.8381,32.8056,32.8056,14925.0
2017-06-28 13:40:00,40.4,40.42,40.39,40.42,23914.0,32.8056,32.8218,32.7975,32.8218,23914.0
2017-06-28 13:45:00,40.41,40.45,40.4,40.41,23551.0,32.8137,32.8462,32.8056,32.8137,23551.0
2017-06-28 13:50:00,40.41,40.45,40.4,40.43,12854.0,32.8137,32.8462,32.8056,32.83,12854.0
2017-06-28 13:55:00,40.42,40.43,40.37,40.38,16492.0,32.8218,32.83,32.7812,32.7894,16492.0
2017-06-28 14:00:00,40.38,40.41,40.37,40.39,21534.0,32.7894,32.8137,32.7812,32.7975,21534.0
2017-06-28 14:05:00,40.4,40.43,40.37,40.4,25267.0,32.8056,32.83,32.7812,32.8056,25267.0
2017-06-28 14:10:00,40.41,40.42,40.39,40.39,12544.0,32.8137,32.8218,32.7975,32.7975,12544.0
2017-06-28 14:15:00,40.39,40.4,40.38,40.4,14867.0,32.7975,32.8056,32.7894,32.8056,14867.0
2017-06-28 14:20:00,40.39,40.4,40.36,40.39,22940.0,32.7975,32.8056,32.7731,32.7975,22940.0
2017-06-28 14:25:00,40.4,40.42,40.37,40.37,21422.0,32.8056,32.8218,32.7812,32.7812,21422.0
2017-06-28 14:30:00,40.38,40.41,40.37,40.41,15174.0,32.7894,32.8137,32.7812,32.8137,15174.0
2017-06-28 14:35:00,40.4,40.41,40.38,40.41,15491.0,32.8056,32.8137,32.7894,32.8137,15491.0
2017-06-28 14:40:00,40.42,40.43,40.38,40.4,17697.0,32.8218,32.83,32.7894,32.8056,17697.0
2017-06-28 14:45:00,40.4,40.4,40.38,40.4,7626.0,32.8056,32.8056,32.7894,32.8056,7626.0
2017-06-28 14:50:00,40.4,40.44,40.39,40.44,16765.0,32.8056,32.8381,32.7975,32.8381,16765.0
2017-06-28 14:55:00,40.44,40.45,40.39,40.4,28536.0,32.8381,32.8462,32.7975,32.8056,28536.0
2017-06-28 15:00:00,40.39,40.43,40.39,40.43,17849.0,32.7975,32.83,32.7975,32.83,17849.0
2017-06-28 15:05:00,40.44,40.45,40.38,40.44,39279.0,32.8381,32.8462,32.7894,32.8381,39279.0
2017-06-28 15:10:00,40.43,40.52,40.43,40.51,207047.0,32.83,32.903,32.83,32.8949,207047.0
2017-06-28 15:15:00,40.51,40.51,40.47,40.49,20787.0,32.8949,32.8949,32.8624,32.8787,20787.0
2017-06-28 15:20:00,40.5,40.53,40.45,40.52,33878.0,32.8868,32.9112,32.8462,32.903,33878.0
2017-06-28 15:25:00,40.51,40.56,40.49,40.54,54366.0,32.8949,32.9355,32.8787,32.9193,54366.0
2017-06-28 15:30:00,40.54,40.58,40.53,40.55,42225.0,32.9193,32.9518,32.9112,32.9274,42225.0
2017-06-28 15:35:00,40.55,40.59,40.54,40.55,45812.0,32.9274,32.9599,32.9193,32.9274,45812.0
2017-06-28 15:40:00,40.54,40.57,40.54,40.55,60300.0,32.9193,32.9436,32.9193,32.9274,60300.0
2017-06-28 15:45:00,40.55,40.59,40.55,40.58,57941.0,32.9274,32.9599,32.9274,32.9518,57941.0
2017-06-28 15:50:00,40.58,40.58,40.48,40.48,116995.0,32.9518,32.9518,32.8706,32.8706,116995.0
2017-06-28 15:55:00,40.48,40.49,40.39,40.43,259545.0,32.8706,32.8787,32.7975,32.83,259545.0
2017-06-29 09:30:00,40.28,40.36,40.18,40.36,38649.0,32.7082,32.7731,32.627,32.7731,38649.0
2017-06-29 09:35:00,40.34,40.38,40.28,40.34,18825.0,32.7569,32.7894,32.7082,32.7569,18825.0
2017-06-29 09:40:00,40.33,40.36,40.28,40.3,39954.0,32.7488,32.7731,32.7082,32.7244,39954.0
2017-06-29 09:45:00,40.3,40.31,40.2,40.23,28462.0,32.7244,32.7325,32.6432,32.6676,28462.0
2017-06-29 09:50:00,40.23,40.26,40.18,40.18,8842.0,32.6676,32.6919,32.627,32.627,8842.0
2017-06-29 09:55:00,40.18,40.24,40.18,40.19,15215.0,32.627,32.6757,32.627,32.6351,15215.0
2017-06-29 10:00:00,40.19,40.2,40.06,40.07,27733.0,32.6351,32.6432,32.5295,32.5376,27733.0
2017-06-29 10:05:00,40.06,40.11,40.0,40.11,25918.0,32.5295,32.5701,32.4808,32.5701,25918.0
2017-06-29 10:10:00,40.1,40.12,40.02,40.05,14335.0,32.562,32.5782,32.497,32.5214,14335.0
2017-06-29 10:15:00,40.05,40.07,40.0,40.05,12600.0,32.5214,32.5376,32.4808,32.5214,12600.0
2017-06-29 10:20:00,40.05,40.08,40.02,40.03,9590.0,32.5214,32.5457,32.497,32.5051,9590.0
2017-06-29 10:25:00,40.02,40.13,39.99,40.13,18800.0,32.497,32.5863,32.4727,32.5863,18800.0
2017-06-29 10:30:00,40.12,40.15,40.08,40.15,14216.0,32.5782,32.6026,32.5457,32.6026,14216.0
2017-06-29 10:35:00,40.15,40.2,40.13,40.19,25784.0,32.6026,32.6432,32.5863,32.6351,25784.0
2017-06-29 10:40:00,40.19,40.26,40.18,40.26,17158.0,32.6351,32.6919,32.627,32.6919,17158.0
2017-06-29 10:45:00,40.27,40.29,40.24,40.25,12611.0,32.7,32.7163,32.6757,32.6838,12611.0
2017-06-29 10:50:00,40.25,40.28,40.24,40.26,21303.0,32.6838,32.7082,32.6757,32.6919,21303.0
2017-06-29 10:55:00,40.25,40.26,40.23,40.26,27535.0,32.6838,32.6919,32.6676,32.6919,27535.0
2017-06-29 11:00:00,40.26,40.26,40.21,40.22,25450.0,32.6919,32.6919,32.6513,32.6594,25450.0
2017-06-29 11:05:00,40.22,40.22,40.08,40.11,17375.0,32.6594,32.6594,32.5457,32.5701,17375.0
2017-06-29 11:10:00,40.12,40.12,40.04,40.1,27479.0,32.5782,32.5782,32.5133,32.562,27479.0
2017-06-29 11:15:00,40.09,40.09,40.03,40.05,20210.0,32.5539,32.5539,32.5051,32.5214,20210.0
2017-06-29 11:20:00,40.04,40.07,40.0,40.01,24263.0,32.5133,32.5376,32.4808,32.4889,24263.0
2017-06-29 11:25:00,40.01,40.02,39.93,39.98,18302.0,32.4889,32.497,32.4239,32.4645,18302.0
2017-06-29 11:30:00,39.97,39.97,39.78,39.88,18100.0,32.4564,32.4564,32.3021,32.3833,18100.0
2017-06-29 11:35:00,39.86,39.92,39.85,39.91,33652.0,32.3671,32.4158,32.359,32.4077,33652.0
2017-06-29 11:40:00,39.91,39.96,39.89,39.95,49911.0,32.4077,32.4483,32.3915,32.4402,49911.0
2017-06-29 11:45:00,39.95,40.03,39.95,40.0,33150.0,32.4402,32.5051,32.4402,32.4808,33150.0
2017-06-29 11:50:00,40.0,40.0,39.94,39.98,25871.0,32.4808,32.4808,32.4321,32.4645,25871.0
2017-06-29 11:55:00,39.96,39.97,39.92,39.93,39079.0,32.4483,32.4564,32.4158,32.4239,39079.0
2017-06-29 12:00:00,39.93,39.96,39.89,39.94,73735.0,32.4239,32.4483,32.3915,32.4321,73735.0
2017-06-29 12:05:00,39.94,40.0,39.93,40.0,26187.0,32.4321,32.4808,32.4239,32.4808,26187.0
2017-06-29 12:10:00,40.0,40.03,39.98,40.0,19641.0,32.4808,32.5051,32.4645,32.4808,19641.0
2017-06-29 12:15:00,40.0,40.04,39.97,40.02,16566.0,32.4808,32.5133,32.4564,32.497,16566.0
2017-06-29 12:20:00,40.01,40.05,39.99,40.02,20344.0,32.4889,32.5214,32.4727,32.497,20344.0
2017-06-29 12:25:00,40.02,40.04,40.0,40.04,22200.0,32.497,32.5133,32.4808,32.5133,22200.0
2017-06-29 12:30:00,40.04,40.05,39.98,39.98,30364.0,32.5133,32.5214,32.4645,32.4645,30364.0
2017-06-29 12:35:00,39.99,40.02,39.98,40.0,25419.0,32.4727,32.497,32.4645,32.4808,25419.0
2017-06-29 12:40:00,40.01,40.01,39.97,40.01,21126.0,32.4889,32.4889,32.4564,32.4889,21126.0
2017-06-29 12:45:00,40.0,40.0,39.9,39.91,29036.0,32.4808,32.4808,32.3996,32.4077,29036.0
2017-06-29 12:50:00,39.9,39.92,39.84,39.88,28035.0,32.3996,32.4158,32.3509,32.3833,28035.0
2017-06-29 12:55:00,39.86,39.87,39.8,39.85,32464.0,32.3671,32.3752,32.3184,32.359,32464.0
2017-06-29 13:00:00,39.86,39.92,39.84,39.89,33700.0,32.3671,32.4158,32.3509,32.3915,33700.0
2017-06-29 13:05:00,39.9,39.9,39.85,39.87,33539.0,32.3996,32.3996,32.359,32.3752,33539.0
2017-06-29 13:10:00,39.87,39.88,39.76,39.81,47148.0,32.3752,32.3833,32.2859,32.3265,47148.0
2017-06-29 13:15:00,39.8,39.83,39.79,39.83,19800.0,32.3184,32.3427,32.3103,32.3427,19800.0
2017-06-29 13:20:00,39.82,39.82,39.73,39.73,23871.0,32.3346,32.3346,32.2615,32.2615,23871.0
2017-06-29 13:25:00,39.72,39.73,39.55,39.59,70770.0,32.2534,32.2615,32.1154,32.1479,70770.0
2017-06-29 13:30:00,39.59,39.79,39.59,39.79,43405.0,32.1479,32.3103,32.1479,32.3103,43405.0
2017-06-29 13:35:00,39.78,39.79,39.73,39.79,19654.0,32.3021,32.3103,32.2615,32.3103,19654.0
2017-06-29 13:40:00,39.8,39.88,39.78,39.8,56625.0,32.3184,32.3833,32.3021,32.3184,56625.0
2017-06-29 13:45:00,39.8,39.87,39.78,39.87,67542.0,32.3184,32.3752,32.3021,32.3752,67542.0
2017-06-29 13:50:00,39.87,39.91,39.84,39.87,33756.0,32.3752,32.4077,32.3509,32.3752,33756.0
2017-06-29 13:55:00,39.86,39.87,39.79,39.83,22024.0,32.3671,32.3752,32.3103,32.3427,22024.0
2017-06-29 14:00:00,39.83,39.84,39.78,39.8,19009.0,32.3427,32.3509,32.3021,32.3184,19009.0
2017-06-29 14:05:00,39.81,39.89,39.81,39.85,17860.0,32.3265,32.3915,32.3265,32.359,17860.0
2017-06-29 14:10:00,39.85,39.87,39.81,39.83,23601.0,32.359,32.3752,32.3265,32.3427,23601.0
2017-06-29 14:15:00,39.83,39.88,39.83,39.87,38713.0,32.3427,32.3833,32.3427,32.3752,38713.0
2017-06-29 14:20:00,39.86,39.89,39.86,39.87,14605.0,32.3671,32.3915,32.3671,32.3752,14605.0
2017-06-29 14:25:00,39.88,39.93,39.88,39.92,24154.0,32.3833,32.4239,32.3833,32.4158,24154.0
2017-06-29 14:30:00,39.92,39.94,39.9,39.92,15468.0,32.4158,32.4321,32.3996,32.4158,15468.0
2017-06-29 14:35:00,39.92,39.96,39.89,39.93,24017.0,32.4158,32.4483,32.3915,32.4239,24017.0
2017-06-29 14:40:00,39.93,39.96,39.89,39.91,22023.0,32.4239,32.4483,32.3915,32.4077,22023.0
2017-06-29 14:45:00,39.9,39.91,39.85,39.86,22355.0,32.3996,32.4077,32.359,32.3671,22355.0
2017-06-29 14:50:00,39.86,39.91,39.85,39.91,19858.0,32.3671,32.4077,32.359,32.4077,19858.0
2017-06-29 14:55:00,39.91,39.94,39.88,39.93,17109.0,32.4077,32.4321,32.3833,32.4239,17109.0
2017-06-29 15:00:00,39.93,40.08,39.92,40.06,55022.0,32.4239,32.5457,32.4158,32.5295,55022.0
2017-06-29 15:05:00,40.07,40.09,40.05,40.05,27067.0,32.5376,32.5539,32.5214,32.5214,27067.0
2017-06-29 15:10:00,40.05,40.07,40.03,40.03,54428.0,32.5214,32.5376,32.5051,32.5051,54428.0
2017-06-29 15:15:00,40.04,40.23,40.03,40.23,76204.0,32.5133,32.6676,32.5051,32.6676,76204.0
2017-06-29 15:20:00,40.23,40.24,40.11,40.11,30249.0,32.6676,32.6757,32.5701,32.5701,30249.0
2017-06-29 15:25:00,40.1,40.1,39.98,40.03,31514.0,32.562,32.562,32.4645,32.5051,31514.0
2017-06-29 15:30:00,40.03,40.13,40.03,40.13,41269.0,32.5051,32.5863,32.5051,32.5863,41269.0
2017-06-29 15:35:00,40.12,40.14,40.04,40.14,47403.0,32.5782,32.5945,32.5133,32.5945,47403.0
2017-06-29 15:40:00,40.13,40.14,40.08,40.09,58090.0,32.5863,32.5945,32.5457,32.5539,58090.0
2017-06-29 15:45:00,40.1,40.1,40.03,40.03,54746.0,32.562,32.562,32.5051,32.5051,54746.0
2017-06-29 15:50:00,40.03,40.11,40.0,40.11,164622.0,32.5051,32.5701,32.4808,32.5701,164622.0
2017-06-29 15:55:00,40.11,40.12,40.08,40.1,267199.0,32.5701,32.5782,32.5457,32.562,267199.0
2017-06-30 09:30:00,40.13,40.18,40.0,40.12,29162.0,32.5863,32.627,32.4808,32.5782,29162.0
2017-06-30 09:35:00,40.09,40.2,40.07,40.18,14137.0,32.5539,32.6432,32.5376,32.627,14137.0
2017-06-30 09:40:00,40.19,40.28,40.15,40.19,20172.0,32.6351,32.7082,32.6026,32.6351,20172.0
2017-06-30 09:45:00,40.21,40.21,40.15,40.17,17500.0,32.6513,32.6513,32.6026,32.6188,17500.0
2017-06-30 09:50:00,40.15,40.19,40.03,40.03,16978.0,32.6026,32.6351,32.5051,32.5051,16978.0
2017-06-30 09:55:00,40.02,40.06,39.97,40.0,25895.0,32.497,32.5295,32.4564,32.4808,25895.0
2017-06-30 10:00:00,40.0,40.03,39.97,40.01,50500.0,32.4808,32.5051,32.4564,32.4889,50500.0
2017-06-30 10:05:00,40.0,40.05,39.97,40.0,35613.0,32.4808,32.5214,32.4564,32.4808,35613.0
2017-06-30 10:10:00,40.0,40.01,39.95,39.95,26476.0,32.4808,32.4889,32.4402,32.4402,26476.0
2017-06-30 10:15:00,39.94,39.97,39.91,39.95,59548.0,32.4321,32.4564,32.4077,32.4402,59548.0
2017-06-30 10:20:00,39.94,39.98,39.94,39.95,34400.0,32.4321,32.4645,32.4321,32.4402,34400.0
2017-06-30 10:25:00,39.96,39.97,39.93,39.95,16600.0,32.4483,32.4564,32.4239,32.4402,16600.0
2017-06-30 10:30:00,39.96,40.01,39.95,39.98,33751.0,32.4483,32.4889,32.4402,32.4645,33751.0
2017-06-30 10:35:00,39.98,40.0,39.93,39.93,47086.0,32.4645,32.4808,32.4239,32.4239,47086.0
2017-06-30 10:40:00,39.93,39.95,39.73,39.82,48711.0,32.4239,32.4402,32.2615,32.3346,48711.0
2017-06-30 10:45:00,39.83,39.84,39.75,39.8,32009.0,32.3427,32.3509,32.2778,32.3184,32009.0
2017-06-30 10:50:00,39.8,39.83,39.79,39.8,24110.0,32.3184,32.3427,32.3103,32.3184,24110.0
2017-06-30 10:55:00,39.8,39.89,39.8,39.87,26680.0,32.3184,32.3915,32.3184,32.3752,26680.0
2017-06-30 11:00:00,39.87,39.9,39.86,39.89,18176.0,32.3752,32.3996,32.3671,32.3915,18176.0
2017-06-30 11:05:00,39.89,39.89,39.81,39.85,38294.0,32.3915,32.3915,32.3265,32.359,38294.0
2017-06-30 11:10:00,39.85,39.85,39.79,39.83,29003.0,32.359,32.359,32.3103,32.3427,29003.0
2017-06-30 11:15:00,39.84,39.84,39.79,39.83,27961.0,32.3509,32.3509,32.3103,32.3427,27961.0
2017-06-30 11:20:00,39.83,39.88,39.82,39.87,130446.0,32.3427,32.3833,32.3346,32.3752,130446.0
2017-06-30 11:25:00,39.87,39.9,39.85,39.86,42371.0,32.3752,32.3996,32.359,32.3671,42371.0
2017-06-30 11:30:00,39.86,39.93,39.85,39.93,71058.0,32.3671,32.4239,32.359,32.4239,71058.0
2017-06-30 11:35:00,39.94,39.99,39.93,39.99,25042.0,32.4321,32.4727,32.4239,32.4727,25042.0
2017-06-30 11:40:00,39.99,40.02,39.98,39.98,22529.0,32.4727,32.497,32.4645,32.4645,22529.0
2017-06-30 11:45:00,39.98,40.02,39.95,40.02,15465.0,32.4645,32.497,32.4402,32.497,15465.0
2017-06-30 11:50:00,40.02,40.09,40.01,40.08,20841.0,32.497,32.5539,32.4889,32.5457,20841.0
2017-06-30 11:55:00,40.09,40.12,40.07,40.12,17563.0,32.5539,32.5782,32.5376,32.5782,17563.0
2017-06-30 12:00:00,40.11,40.13,40.08,40.13,23183.0,32.5701,32.5863,32.5457,32.5863,23183.0
2017-06-30 12:05:00,40.12,40.2,40.09,40.2,42341.0,32.5782,32.6432,32.5539,32.6432,42341.0
2017-06-30 12:10:00,40.2,40.2,40.15,40.16,13569.0,32.6432,32.6432,32.6026,32.6107,13569.0
2017-06-30 12:15:00,40.16,40.18,40.14,40.18,35921.0,32.6107,32.627,32.5945,32.627,35921.0
2017-06-30 12:20:00,40.18,40.19,40.14,40.18,22270.0,32.627,32.6351,32.5945,32.627,22270.0
2017-06-30 12:25:00,40.18,40.18,40.14,40.14,17961.0,32.627,32.627,32.5945,32.5945,17961.0
2017-06-30 12:30:00,40.15,40.15,40.11,40.12,18637.0,32.6026,32.6026,32.5701,32.5782,18637.0
2017-06-30 12:35:00,40.12,40.14,40.1,40.11,14709.0,32.5782,32.5945,32.562,32.5701,14709.0
2017-06-30 12:40:00,40.11,40.15,40.09,40.13,30878.0,32.5701,32.6026,32.5539,32.5863,30878.0
2017-06-30 12:45:00,40.13,40.13,40.08,40.08,17120.0,32.5863,32.5863,32.5457,32.5457,17120.0
2017-06-30 12:50:00,40.08,40.09,40.06,40.08,15202.0,32.5457,32.5539,32.5295,32.5457,15202.0
2017-06-30 12:55:00,40.08,40.1,40.05,40.1,19611.0,32.5457,32.562,32.5214,32.562,19611.0
2017-06-30 13:00:00,40.09,40.18,40.09,40.17,42292.0,32.5539,32.627,32.5539,32.6188,42292.0
2017-06-30 13:05:00,40.16,40.19,40.15,40.17,27779.0,32.6107,32.6351,32.6026,32.6188,27779.0
2017-06-30 13:10:00,40.18,40.2,40.17,40.2,12781.0,32.627,32.6432,32.6188,32.6432,12781.0
2017-06-30 13:15:00,40.2,40.2,40.19,40.2,12826.0,32.6432,32.6432,32.6351,32.6432,12826.0
2017-06-30 13:20:00,40.2,40.24,40.19,40.22,26503.0,32.6432,32.6757,32.6351,32.6594,26503.0
2017-06-30 13:25:00,40.22,40.22,40.17,40.18,23536.0,32.6594,32.6594,32.6188,32.627,23536.0
2017-06-30 13:30:00,40.18,40.19,40.15,40.18,20408.0,32.627,32.6351,32.6026,32.627,20408.0
2017-06-30 13:35:00,40.19,40.26,40.17,40.26,17240.0,32.6351,32.6919,32.6188,32.6919,17240.0
2017-06-30 13:40:00,40.26,40.27,40.25,40.27,15749.0,32.6919,32.7,32.6838,32.7,15749.0
2017-06-30 13:45:00,40.26,40.31,40.26,40.3,25155.0,32.6919,32.7325,32.6919,32.7244,25155.0
2017-06-30 13:50:00,40.3,40.31,40.25,40.26,21441.0,32.7244,32.7325,32.6838,32.6919,21441.0
2017-06-30 13:55:00,40.26,40.27,40.23,40.23,22772.0,32.6919,32.7,32.6676,32.6676,22772.0
2017-06-30 14:00:00,40.23,40.27,40.2,40.23,40620.0,32.6676,32.7,32.6432,32.6676,40620.0
2017-06-30 14:05:00,40.23,40.27,40.22,40.26,24781.0,32.6676,32.7,32.6594,32.6919,24781.0
2017-06-30 14:10:00,40.26,40.35,40.26,40.32,30340.0,32.6919,32.765,32.6919,32.7406,30340.0
2017-06-30 14:15:00,40.33,40.33,40.28,40.29,14145.0,32.7488,32.7488,32.7082,32.7163,14145.0
2017-06-30 14:20:00,40.29,40.34,40.28,40.33,27275.0,32.7163,32.7569,32.7082,32.7488,27275.0
2017-06-30 14:25:00,40.33,40.34,40.3,40.3,16766.0,32.7488,32.7569,32.7244,32.7244,16766.0
2017-06-30 14:30:00,40.29,40.3,40.28,40.29,13889.0,32.7163,32.7244,32.7082,32.7163,13889.0
2017-06-30 14:35:00,40.3,40.36,40.29,40.35,27842.0,32.7244,32.7731,32.7163,32.765,27842.0
2017-06-30 14:40:00,40.34,40.34,40.31,40.32,17721.0,32.7569,32.7569,32.7325,32.7406,17721.0
2017-06-30 14:45:00,40.31,40.33,40.3,40.3,28213.0,32.7325,32.7488,32.7244,32.7244,28213.0
2017-06-30 14:50:00,40.3,40.33,40.28,40.33,23401.0,32.7244,32.7488,32.7082,32.7488,23401.0
2017-06-30 14:55:00,40.33,40.35,40.32,40.32,18740.0,32.7488,32.765,32.7406,32.7406,18740.0
2017-06-30 15:00:00,40.33,40.34,40.28,40.3,41322.0,32.7488,32.7569,32.7082,32.7244,41322.0
2017-06-30 15:05:00,40.29,40.31,40.28,40.3,22577.0,32.7163,32.7325,32.7082,32.7244,22577.0
2017-06-30 15:10:00,40.3,40.31,40.27,40.29,40288.0,32.7244,32.7325,32.7,32.7163,40288.0
2017-06-30 15:15:00,40.29,40.32,40.28,40.3,37631.0,32.7163,32.7406,32.7082,32.7244,37631.0
2017-06-30 15:20:00,40.31,40.37,40.3,40.36,54305.0,32.7325,32.7812,32.7244,32.7731,54305.0
2017-06-30 15:25:00,40.36,40.37,40.31,40.36,47382.0,32.7731,32.7812,32.7325,32.7731,47382.0
2017-06-30 15:30:00,40.35,40.37,40.32,40.36,61399.0,32.765,32.7812,32.7406,32.7731,61399.0
2017-06-30 15:35:00,40.37,40.37,40.3,40.3,52042.0,32.7812,32.7812,32.7244,32.7244,52042.0
2017-06-30 15:40:00,40.31,40.37,40.3,40.37,68381.0,32.7325,32.7812,32.7244,32.7812,68381.0
2017-06-30 15:45:00,40.36,40.38,40.32,40.32,87540.0,32.7731,32.7894,32.7406,32.7406,87540.0
2017-06-30 15:50:00,40.32,40.33,40.18,40.19,186111.0,32.7406,32.7488,32.627,32.6351,186111.0
2017-06-30 15:55:00,40.19,40.2,40.04,40.06,456235.0,32.6351,32.6432,32.5133,32.5295,456235.0
2017-07-03 09:30:00,40.47,40.5,40.31,40.34,50570.0,32.8624,32.8868,32.7325,32.7569,50570.0
2017-07-03 09:35:00,40.35,40.35,40.22,40.3,19545.0,32.765,32.765,32.6594,32.7244,19545.0
2017-07-03 09:40:00,40.29,40.44,40.25,40.42,17384.0,32.7163,32.8381,32.6838,32.8218,17384.0
2017-07-03 09:45:00,40.45,40.47,40.41,40.44,16763.0,32.8462,32.8624,32.8137,32.8381,16763.0
2017-07-03 09:50:00,40.43,40.5,40.38,40.39,46968.0,32.83,32.8868,32.7894,32.7975,46968.0
2017-07-03 09:55:00,40.39,40.4,40.32,40.32,21486.0,32.7975,32.8056,32.7406,32.7406,21486.0
2017-07-03 10:00:00,40.34,40.36,40.25,40.26,14940.0,32.7569,32.7731,32.6838,32.6919,14940.0
2017-07-03 10:05:00,40.25,40.27,40.22,40.24,17100.0,32.6838,32.7,32.6594,32.6757,17100.0
2017-07-03 10:10:00,40.23,40.26,40.18,40.24,20546.0,32.6676,32.6919,32.627,32.6757,20546.0
2017-07-03 10:15:00,40.24,40.27,40.15,40.15,19850.0,32.6757,32.7,32.6026,32.6026,19850.0
2017-07-03 10:20:00,40.15,40.15,40.0,40.03,18076.0,32.6026,32.6026,32.4808,32.5051,18076.0
2017-07-03 10:25:00,40.03,40.03,39.98,40.0,17404.0,32.5051,32.5051,32.4645,32.4808,17404.0
2017-07-03 10:30:00,40.0,40.01,39.93,39.94,25460.0,32.4808,32.4889,32.4239,32.4321,25460.0
2017-07-03 10:35:00,39.94,39.94,39.84,39.91,64399.0,32.4321,32.4321,32.3509,32.4077,64399.0
2017-07-03 10:40:00,39.91,39.96,39.9,39.9,14120.0,32.4077,32.4483,32.3996,32.3996,14120.0
2017-07-03 10:45:00,39.88,39.96,39.88,39.96,16383.0,32.3833,32.4483,32.3833,32.4483,16383.0
2017-07-03 10:50:00,39.96,39.96,39.86,39.88,14124.0,32.4483,32.4483,32.3671,32.3833,14124.0
2017-07-03 10:55:00,39.88,39.89,39.81,39.82,15612.0,32.3833,32.3915,32.3265,32.3346,15612.0
2017-07-03 11:00:00,39.82,39.83,39.73,39.74,20366.0,32.3346,32.3427,32.2615,32.2697,20366.0
2017-07-03 11:05:00,39.74,39.75,39.7,39.73,18704.0,32.2697,32.2778,32.2372,32.2615,18704.0
2017-07-03 11:10:00,39.73,39.79,39.72,39.79,19053.0,32.2615,32.3103,32.2534,32.3103,19053.0
2017-07-03 11:15:00,39.79,39.87,39.79,39.87,51961.0,32.3103,32.3752,32.3103,32.3752,51961.0
2017-07-03 11:20:00,39.86,39.95,39.84,39.95,38407.0,32.3671,32.4402,32.3509,32.4402,38407.0
2017-07-03 11:25:00,39.95,39.96,39.92,39.95,18230.0,32.4402,32.4483,32.4158,32.4402,18230.0
2017-07-03 11:30:00,39.95,39.96,39.88,39.89,37495.0,32.4402,32.4483,32.3833,32.3915,37495.0
2017-07-03 11:35:00,39.89,39.91,39.86,39.9,30974.0,32.3915,32.4077,32.3671,32.3996,30974.0
2017-07-03 11:40:00,39.9,39.94,39.89,39.9,17248.0,32.3996,32.4321,32.3915,32.3996,17248.0
2017-07-03 11:45:00,39.9,39.94,39.89,39.93,20211.0,32.3996,32.4321,32.3915,32.4239,20211.0
2017-07-03 11:50:00,39.92,39.92,39.85,39.86,27362.0,32.4158,32.4158,32.359,32.3671,27362.0
2017-07-03 11:55:00,39.86,39.9,39.85,39.9,20334.0,32.3671,32.3996,32.359,32.3996,20334.0
2017-07-03 12:00:00,39.89,39.9,39.83,39.84,27570.0,32.3915,32.3996,32.3427,32.3509,27570.0
2017-07-03 12:05:00,39.84,39.84,39.79,39.8,27496.0,32.3509,32.3509,32.3103,32.3184,27496.0
2017-07-03 12:10:00,39.8,39.8,39.75,39.75,28470.0,32.3184,32.3184,32.2778,32.2778,28470.0
2017-07-03 12:15:00,39.76,39.77,39.71,39.75,25867.0,32.2859,32.294,32.2453,32.2778,25867.0
2017-07-03 12:20:00,39.75,39.78,39.73,39.74,27450.0,32.2778,32.3021,32.2615,32.2697,27450.0
2017-07-03 12:25:00,39.73,39.74,39.7,39.72,21623.0,32.2615,32.2697,32.2372,32.2534,21623.0
2017-07-03 12:30:00,39.71,39.72,39.68,39.7,33490.0,32.2453,32.2534,32.2209,32.2372,33490.0
2017-07-03 12:35:00,39.69,39.7,39.6,39.6,41391.0,32.2291,32.2372,32.156,32.156,41391.0
2017-07-03 12:40:00,39.6,39.61,39.53,39.57,51537.0,32.156,32.1641,32.0991,32.1316,51537.0
2017-07-03 12:45:00,39.57,39.6,39.53,39.56,59288.0,32.1316,32.156,32.0991,32.1235,59288.0
2017-07-03 12:50:00,39.56,39.68,39.55,39.66,58248.0,32.1235,32.2209,32.1154,32.2047,58248.0
2017-07-03 12:55:00,39.66,39.67,39.56,39.57,115194.0,32.2047,32.2128,32.1235,32.1316,115194.0
2017-07-05 09:30:00,39.55,40.0,39.47,39.95,40728.0,32.2773,32.6446,32.212,32.6038,40728.0
2017-07-05 09:35:00,39.97,39.97,39.83,39.83,26296.0,32.6201,32.6201,32.5058,32.5058,26296.0
2017-07-05 09:40:00,39.82,39.91,39.81,39.91,29286.0,32.4977,32.5711,32.4895,32.5711,29286.0
2017-07-05 09:45:00,39.91,39.92,39.82,39.88,48199.0,32.5711,32.5793,32.4977,32.5466,48199.0
2017-07-05 09:50:00,39.89,40.1,39.89,40.05,95029.0,32.5548,32.7262,32.5548,32.6854,95029.0
2017-07-05 09:55:00,40.05,40.16,40.05,40.1,40662.0,32.6854,32.7752,32.6854,32.7262,40662.0
2017-07-05 10:00:00,40.1,40.13,40.03,40.05,30861.0,32.7262,32.7507,32.6691,32.6854,30861.0
2017-07-05 10:05:00,40.06,40.08,40.01,40.01,23476.0,32.6936,32.7099,32.6527,32.6527,23476.0
2017-07-05 10:10:00,40.01,40.06,39.98,39.98,31722.0,32.6527,32.6936,32.6283,32.6283,31722.0
2017-07-05 10:15:00,39.98,40.04,39.98,40.01,36474.0,32.6283,32.6772,32.6283,32.6527,36474.0
2017-07-05 10:20:00,40.02,40.07,40.0,40.07,18664.0,32.6609,32.7017,32.6446,32.7017,18664.0
2017-07-05 10:25:00,40.06,40.07,39.98,40.02,27193.0,32.6936,32.7017,32.6283,32.6609,27193.0
2017-07-05 10:30:00,40.03,40.08,40.03,40.08,42907.0,32.6691,32.7099,32.6691,32.7099,42907.0
2017-07-05 10:35:00,40.09,40.2,40.08,40.2,20532.0,32.718,32.8078,32.7099,32.8078,20532.0
2017-07-05 10:40:00,40.21,40.22,40.13,40.2,27578.0,32.816,32.8241,32.7507,32.8078,27578.0
2017-07-05 10:45:00,40.2,40.25,40.09,40.09,25501.0,32.8078,32.8486,32.718,32.718,25501.0
2017-07-05 10:50:00,40.09,40.15,40.07,40.15,15023.0,32.718,32.767,32.7017,32.767,15023.0
2017-07-05 10:55:00,40.15,40.15,40.09,40.09,13544.0,32.767,32.767,32.718,32.718,13544.0
2017-07-05 11:00:00,40.1,40.14,40.09,40.1,18727.0,32.7262,32.7588,32.718,32.7262,18727.0
2017-07-05 11:05:00,40.1,40.1,40.05,40.09,11603.0,32.7262,32.7262,32.6854,32.718,11603.0
2017-07-05 11:10:00,40.09,40.11,40.03,40.04,28082.0,32.718,32.7344,32.6691,32.6772,28082.0
2017-07-05 11:15:00,40.05,40.05,39.96,39.97,25230.0,32.6854,32.6854,32.6119,32.6201,25230.0
2017-07-05 11:20:00,39.96,40.03,39.96,39.99,18557.0,32.6119,32.6691,32.6119,32.6364,18557.0
2017-07-05 11:25:00,40.0,40.09,40.0,40.06,17917.0,32.6446,32.718,32.6446,32.6936,17917.0
2017-07-05 11:30:00,40.05,40.05,39.91,39.92,25939.0,32.6854,32.6854,32.5711,32.5793,25939.0
2017-07-05 11:35:00,39.93,39.95,39.89,39.95,24969.0,32.5875,32.6038,32.5548,32.6038,24969.0
2017-07-05 11:40:00,39.95,39.95,39.86,39.9,19758.0,32.6038,32.6038,32.5303,32.563,19758.0
2017-07-05 11:45:00,39.9,39.93,39.89,39.91,15988.0,32.563,32.5875,32.5548,32.5711,15988.0
2017-07-05 11:50:00,39.91,39.96,39.91,39.96,11130.0,32.5711,32.6119,32.5711,32.6119,11130.0
2017-07-05 11:55:00,39.96,39.98,39.95,39.96,11147.0,32.6119,32.6283,32.6038,32.6119,11147.0
2017-07-05 12:00:00,39.96,39.96,39.91,39.93,16129.0,32.6119,32.6119,32.5711,32.5875,16129.0
2017-07-05 12:05:00,39.93,39.93,39.89,39.9,11525.0,32.5875,32.5875,32.5548,32.563,11525.0
2017-07-05 12:10:00,39.91,39.91,39.79,39.8,21918.0,32.5711,32.5711,32.4732,32.4814,21918.0
2017-07-05 12:15:00,39.8,39.83,39.79,39.8,11474.0,32.4814,32.5058,32.4732,32.4814,11474.0
2017-07-05 12:20:00,39.8,39.86,39.8,39.81,10321.0,32.4814,32.5303,32.4814,32.4895,10321.0
2017-07-05 12:25:00,39.81,39.82,39.79,39.8,9326.0,32.4895,32.4977,32.4732,32.4814,9326.0
2017-07-05 12:30:00,39.8,39.81,39.78,39.78,7304.0,32.4814,32.4895,32.465,32.465,7304.0
2017-07-05 12:35:00,39.77,39.8,39.76,39.76,11428.0,32.4569,32.4814,32.4487,32.4487,11428.0
2017-07-05 12:40:00,39.76,39.77,39.74,39.75,9716.0,32.4487,32.4569,32.4324,32.4406,9716.0
2017-07-05 12:45:00,39.75,39.81,39.75,39.79,18556.0,32.4406,32.4895,32.4406,32.4732,18556.0
2017-07-05 12:50:00,39.79,39.83,39.78,39.78,16466.0,32.4732,32.5058,32.465,32.465,16466.0
2017-07-05 12:55:00,39.78,39.79,39.75,39.75,13855.0,32.465,32.4732,32.4406,32.4406,13855.0
2017-07-05 13:00:00,39.75,39.75,39.7,39.71,34063.0,32.4406,32.4406,32.3997,32.4079,34063.0
2017-07-05 13:05:00,39.71,39.72,39.65,39.7,74295.0,32.4079,32.4161,32.3589,32.3997,74295.0
2017-07-05 13:10:00,39.7,39.75,39.69,39.7,12141.0,32.3997,32.4406,32.3916,32.3997,12141.0
2017-07-05 13:15:00,39.7,39.75,39.68,39.68,19054.0,32.3997,32.4406,32.3834,32.3834,19054.0
2017-07-05 13:20:00,39.69,39.75,39.68,39.72,16277.0,32.3916,32.4406,32.3834,32.4161,16277.0
2017-07-05 13:25:00,39.73,39.74,39.71,39.74,10531.0,32.4242,32.4324,32.4079,32.4324,10531.0
2017-07-05 13:30:00,39.74,39.76,39.72,39.73,14793.0,32.4324,32.4487,32.4161,32.4242,14793.0
2017-07-05 13:35:00,39.72,39.76,39.72,39.74,11481.0,32.4161,32.4487,32.4161,32.4324,11481.0
2017-07-05 13:40:00,39.74,39.74,39.67,39.69,17156.0,32.4324,32.4324,32.3753,32.3916,17156.0
2017-07-05 13:45:00,39.68,39.7,39.63,39.67,26149.0,32.3834,32.3997,32.3426,32.3753,26149.0
2017-07-05 13:50:00,39.68,39.68,39.66,39.68,6603.0,32.3834,32.3834,32.3671,32.3834,6603.0
2017-07-05 13:55:00,39.68,39.73,39.67,39.68,11813.0,32.3834,32.4242,32.3753,32.3834,11813.0
2017-07-05 14:00:00,39.69,39.77,39.69,39.76,9447.0,32.3916,32.4569,32.3916,32.4487,9447.0
2017-07-05 14:05:00,39.76,39.79,39.63,39.67,33252.0,32.4487,32.4732,32.3426,32.3753,33252.0
2017-07-05 14:10:00,39.65,39.69,39.63,39.68,28472.0,32.3589,32.3916,32.3426,32.3834,28472.0
2017-07-05 14:15:00,39.68,39.71,39.66,39.69,15058.0,32.3834,32.4079,32.3671,32.3916,15058.0
2017-07-05 14:20:00,39.68,39.69,39.65,39.69,9941.0,32.3834,32.3916,32.3589,32.3916,9941.0
2017-07-05 14:25:00,39.69,39.72,39.68,39.69,15733.0,32.3916,32.4161,32.3834,32.3916,15733.0
2017-07-05 14:30:00,39.68,39.74,39.66,39.7,15257.0,32.3834,32.4324,32.3671,32.3997,15257.0
2017-07-05 14:35:00,39.71,39.72,39.66,39.67,43860.0,32.4079,32.4161,32.3671,32.3753,43860.0
2017-07-05 14:40:00,39.67,39.69,39.65,39.65,12171.0,32.3753,32.3916,32.3589,32.3589,12171.0
2017-07-05 14:45:00,39.65,39.66,39.6,39.62,27086.0,32.3589,32.3671,32.3181,32.3345,27086.0
2017-07-05 14:50:00,39.62,39.69,39.62,39.65,17145.0,32.3345,32.3916,32.3345,32.3589,17145.0
2017-07-05 14:55:00,39.65,39.65,39.62,39.65,8225.0,32.3589,32.3589,32.3345,32.3589,8225.0
2017-07-05 15:00:00,39.66,39.69,39.63,39.63,36777.0,32.3671,32.3916,32.3426,32.3426,36777.0
2017-07-05 15:05:00,39.64,39.71,39.63,39.69,18505.0,32.3508,32.4079,32.3426,32.3916,18505.0
2017-07-05 15:10:00,39.68,39.69,39.62,39.63,27690.0,32.3834,32.3916,32.3345,32.3426,27690.0
2017-07-05 15:15:00,39.63,39.65,39.61,39.62,28834.0,32.3426,32.3589,32.3263,32.3345,28834.0
2017-07-05 15:20:00,39.62,39.66,39.6,39.61,29899.0,32.3345,32.3671,32.3181,32.3263,29899.0
2017-07-05 15:25:00,39.61,39.64,39.6,39.62,27646.0,32.3263,32.3508,32.3181,32.3345,27646.0
2017-07-05 15:30:00,39.62,39.64,39.61,39.64,29866.0,32.3345,32.3508,32.3263,32.3508,29866.0
2017-07-05 15:35:00,39.65,39.65,39.61,39.63,19687.0,32.3589,32.3589,32.3263,32.3426,19687.0
2017-07-05 15:40:00,39.64,39.69,39.64,39.65,45362.0,32.3508,32.3916,32.3508,32.3589,45362.0
2017-07-05 15:45:00,39.64,39.68,39.62,39.64,58086.0,32.3508,32.3834,32.3345,32.3508,58086.0
2017-07-05 15:50:00,39.65,39.67,39.62,39.62,52590.0,32.3589,32.3753,32.3345,32.3345,52590.0
2017-07-05 15:55:00,39.62,39.69,39.61,39.66,125101.0,32.3345,32.3916,32.3263,32.3671,125101.0
2017-07-06 09:30:00,39.33,39.39,39.13,39.13,41658.0,32.0978,32.1468,31.9346,31.9346,41658.0
2017-07-06 09:35:00,39.13,39.23,38.92,38.95,22111.0,31.9346,32.0162,31.7632,31.7877,22111.0
2017-07-06 09:40:00,38.93,39.14,38.92,39.07,20400.0,31.7713,31.9427,31.7632,31.8856,20400.0
2017-07-06 09:45:00,39.06,39.09,38.94,38.97,16309.0,31.8774,31.9019,31.7795,31.804,16309.0
2017-07-06 09:50:00,38.96,39.02,38.93,38.94,18156.0,31.7958,31.8448,31.7713,31.7795,18156.0
2017-07-06 09:55:00,38.93,38.93,38.81,38.87,23557.0,31.7713,31.7713,31.6734,31.7224,23557.0
2017-07-06 10:00:00,38.88,38.92,38.78,38.8,25783.0,31.7305,31.7632,31.6489,31.6652,25783.0
2017-07-06 10:05:00,38.78,38.78,38.69,38.72,25789.0,31.6489,31.6489,31.5755,31.6,25789.0
2017-07-06 10:10:00,38.71,38.84,38.7,38.83,15070.0,31.5918,31.6979,31.5836,31.6897,15070.0
2017-07-06 10:15:00,38.84,38.85,38.74,38.77,20412.0,31.6979,31.7061,31.6163,31.6408,20412.0
2017-07-06 10:20:00,38.77,38.82,38.72,38.73,16476.0,31.6408,31.6816,31.6,31.6081,16476.0
2017-07-06 10:25:00,38.73,38.77,38.69,38.73,19882.0,31.6081,31.6408,31.5755,31.6081,19882.0
2017-07-06 10:30:00,38.73,38.76,38.69,38.74,25673.0,31.6081,31.6326,31.5755,31.6163,25673.0
2017-07-06 10:35:00,38.73,38.85,38.73,38.82,20535.0,31.6081,31.7061,31.6081,31.6816,20535.0
2017-07-06 10:40:00,38.81,38.83,38.79,38.83,11181.0,31.6734,31.6897,31.6571,31.6897,11181.0
2017-07-06 10:45:00,38.82,38.82,38.75,38.77,28729.0,31.6816,31.6816,31.6244,31.6408,28729.0
2017-07-06 10:50:00,38.76,38.79,38.71,38.78,16500.0,31.6326,31.6571,31.5918,31.6489,16500.0
2017-07-06 10:55:00,38.78,38.78,38.68,38.71,13375.0,31.6489,31.6489,31.5673,31.5918,13375.0
2017-07-06 11:00:00,38.7,38.73,38.65,38.68,33632.0,31.5836,31.6081,31.5428,31.5673,33632.0
2017-07-06 11:05:00,38.68,38.79,38.68,38.75,21045.0,31.5673,31.6571,31.5673,31.6244,21045.0
2017-07-06 11:10:00,38.75,38.75,38.67,38.7,19265.0,31.6244,31.6244,31.5592,31.5836,19265.0
2017-07-06 11:15:00,38.7,38.71,38.64,38.65,15216.0,31.5836,31.5918,31.5347,31.5428,15216.0
2017-07-06 11:20:00,38.66,38.7,38.63,38.68,21679.0,31.551,31.5836,31.5265,31.5673,21679.0
2017-07-06 11:25:00,38.69,38.76,38.69,38.76,27838.0,31.5755,31.6326,31.5755,31.6326,27838.0
2017-07-06 11:30:00,38.77,38.82,38.77,38.82,13658.0,31.6408,31.6816,31.6408,31.6816,13658.0
2017-07-06 11:35:00,38.84,38.88,38.82,38.85,13950.0,31.6979,31.7305,31.6816,31.7061,13950.0
2017-07-06 11:40:00,38.84,38.85,38.81,38.85,14053.0,31.6979,31.7061,31.6734,31.7061,14053.0
2017-07-06 11:45:00,38.84,38.85,38.74,38.74,17891.0,31.6979,31.7061,31.6163,31.6163,17891.0
2017-07-06 11:50:00,38.74,38.8,38.68,38.69,15324.0,31.6163,31.6652,31.5673,31.5755,15324.0
2017-07-06 11:55:00,38.7,38.74,38.69,38.72,8007.0,31.5836,31.6163,31.5755,31.6,8007.0
2017-07-06 12:00:00,38.71,38.77,38.71,38.75,18408.0,31.5918,31.6408,31.5918,31.6244,18408.0
2017-07-06 12:05:00,38.75,38.76,38.71,38.72,13930.0,31.6244,31.6326,31.5918,31.6,13930.0
2017-07-06 12:10:00,38.72,38.72,38.62,38.65,14836.0,31.6,31.6,31.5183,31.5428,14836.0
2017-07-06 12:15:00,38.65,38.69,38.65,38.67,14487.0,31.5428,31.5755,31.5428,31.5592,14487.0
2017-07-06 12:20:00,38.67,38.67,38.62,38.66,20754.0,31.5592,31.5592,31.5183,31.551,20754.0
2017-07-06 12:25:00,38.65,38.66,38.59,38.6,15490.0,31.5428,31.551,31.4939,31.502,15490.0
2017-07-06 12:30:00,38.6,38.64,38.58,38.58,13405.0,31.502,31.5347,31.4857,31.4857,13405.0
2017-07-06 12:35:00,38.57,38.66,38.57,38.62,16681.0,31.4775,31.551,31.4775,31.5183,16681.0
2017-07-06 12:40:00,38.63,38.64,38.6,38.64,20070.0,31.5265,31.5347,31.502,31.5347,20070.0
2017-07-06 12:45:00,38.64,38.66,38.57,38.61,13717.0,31.5347,31.551,31.4775,31.5102,13717.0
2017-07-06 12:50:00,38.62,38.62,38.53,38.53,14448.0,31.5183,31.5183,31.4449,31.4449,14448.0
2017-07-06 12:55:00,38.53,38.54,38.52,38.53,12981.0,31.4449,31.4531,31.4367,31.4449,12981.0
2017-07-06 13:00:00,38.52,38.59,38.52,38.53,19585.0,31.4367,31.4939,31.4367,31.4449,19585.0
2017-07-06 13:05:00,38.53,38.58,38.53,38.53,15096.0,31.4449,31.4857,31.4449,31.4449,15096.0
2017-07-06 13:10:00,38.52,38.56,38.52,38.55,14681.0,31.4367,31.4694,31.4367,31.4612,14681.0
2017-07-06 13:15:00,38.55,38.64,38.54,38.63,26126.0,31.4612,31.5347,31.4531,31.5265,26126.0
2017-07-06 13:20:00,38.63,38.66,38.61,38.63,11470.0,31.5265,31.551,31.5102,31.5265,11470.0
2017-07-06 13:25:00,38.63,38.63,38.58,38.59,6540.0,31.5265,31.5265,31.4857,31.4939,6540.0
2017-07-06 13:30:00,38.59,38.61,38.54,38.6,16068.0,31.4939,31.5102,31.4531,31.502,16068.0
2017-07-06 13:35:00,38.6,38.61,38.54,38.54,8600.0,31.502,31.5102,31.4531,31.4531,8600.0
2017-07-06 13:40:00,38.53,38.54,38.47,38.48,22906.0,31.4449,31.4531,31.3959,31.4041,22906.0
2017-07-06 13:45:00,38.48,38.52,38.47,38.51,12506.0,31.4041,31.4367,31.3959,31.4286,12506.0
2017-07-06 13:50:00,38.51,38.56,38.49,38.56,11906.0,31.4286,31.4694,31.4123,31.4694,11906.0
2017-07-06 13:55:00,38.55,38.56,38.49,38.51,15415.0,31.4612,31.4694,31.4123,31.4286,15415.0
2017-07-06 14:00:00,38.52,38.52,38.48,38.51,19262.0,31.4367,31.4367,31.4041,31.4286,19262.0
2017-07-06 14:05:00,38.5,38.52,38.47,38.52,12296.0,31.4204,31.4367,31.3959,31.4367,12296.0
2017-07-06 14:10:00,38.52,38.52,38.45,38.46,15379.0,31.4367,31.4367,31.3796,31.3878,15379.0
2017-07-06 14:15:00,38.45,38.48,38.42,38.46,18509.0,31.3796,31.4041,31.3551,31.3878,18509.0
2017-07-06 14:20:00,38.46,38.5,38.46,38.47,27090.0,31.3878,31.4204,31.3878,31.3959,27090.0
2017-07-06 14:25:00,38.46,38.47,38.46,38.47,6731.0,31.3878,31.3959,31.3878,31.3959,6731.0
2017-07-06 14:30:00,38.46,38.46,38.39,38.43,37741.0,31.3878,31.3878,31.3306,31.3633,37741.0
2017-07-06 14:35:00,38.44,38.44,38.35,38.37,27257.0,31.3714,31.3714,31.298,31.3143,27257.0
2017-07-06 14:40:00,38.38,38.39,38.31,38.36,24277.0,31.3225,31.3306,31.2653,31.3062,24277.0
2017-07-06 14:45:00,38.37,38.37,38.31,38.34,23412.0,31.3143,31.3143,31.2653,31.2898,23412.0
2017-07-06 14:50:00,38.34,38.36,38.31,38.36,27258.0,31.2898,31.3062,31.2653,31.3062,27258.0
2017-07-06 14:55:00,38.36,38.37,38.32,38.33,37161.0,31.3062,31.3143,31.2735,31.2817,37161.0
2017-07-06 15:00:00,38.32,38.34,38.29,38.3,40270.0,31.2735,31.2898,31.249,31.2572,40270.0
2017-07-06 15:05:00,38.31,38.37,38.29,38.36,28429.0,31.2653,31.3143,31.249,31.3062,28429.0
2017-07-06 15:10:00,38.36,38.36,38.28,38.28,30241.0,31.3062,31.3062,31.2409,31.2409,30241.0
2017-07-06 15:15:00,38.28,38.36,38.28,38.35,17071.0,31.2409,31.3062,31.2409,31.298,17071.0
2017-07-06 15:20:00,38.34,38.35,38.32,38.34,26471.0,31.2898,31.298,31.2735,31.2898,26471.0
2017-07-06 15:25:00,38.33,38.35,38.28,38.33,38052.0,31.2817,31.298,31.2409,31.2817,38052.0
2017-07-06 15:30:00,38.31,38.32,38.25,38.27,53404.0,31.2653,31.2735,31.2164,31.2327,53404.0
2017-07-06 15:35:00,38.27,38.29,38.24,38.26,33572.0,31.2327,31.249,31.2082,31.2245,33572.0
2017-07-06 15:40:00,38.26,38.26,38.2,38.24,69667.0,31.2245,31.2245,31.1756,31.2082,69667.0
2017-07-06 15:45:00,38.23,38.31,38.23,38.31,75891.0,31.2001,31.2653,31.2001,31.2653,75891.0
2017-07-06 15:50:00,38.31,38.31,38.25,38.3,115813.0,31.2653,31.2653,31.2164,31.2572,115813.0
2017-07-06 15:55:00,38.29,38.32,38.26,38.3,246190.0,31.249,31.2735,31.2245,31.2572,246190.0
2017-07-07 09:30:00,38.44,38.65,38.43,38.61,40934.0,31.3714,31.5428,31.3633,31.5102,40934.0
2017-07-07 09:35:00,38.56,38.58,38.45,38.48,18249.0,31.4694,31.4857,31.3796,31.4041,18249.0
2017-07-07 09:40:00,38.5,38.59,38.5,38.54,20218.0,31.4204,31.4939,31.4204,31.4531,20218.0
2017-07-07 09:45:00,38.54,38.57,38.51,38.56,24347.0,31.4531,31.4775,31.4286,31.4694,24347.0
2017-07-07 09:50:00,38.56,38.69,38.56,38.69,30685.0,31.4694,31.5755,31.4694,31.5755,30685.0
2017-07-07 09:55:00,38.68,38.77,38.67,38.73,20053.0,31.5673,31.6408,31.5592,31.6081,20053.0
2017-07-07 10:00:00,38.73,38.75,38.65,38.66,24313.0,31.6081,31.6244,31.5428,31.551,24313.0
2017-07-07 10:05:00,38.66,38.67,38.56,38.59,20020.0,31.551,31.5592,31.4694,31.4939,20020.0
2017-07-07 10:10:00,38.58,38.73,38.58,38.73,28200.0,31.4857,31.6081,31.4857,31.6081,28200.0
2017-07-07 10:15:00,38.73,38.73,38.54,38.55,25741.0,31.6081,31.6081,31.4531,31.4612,25741.0
2017-07-07 10:20:00,38.55,38.57,38.52,38.52,18550.0,31.4612,31.4775,31.4367,31.4367,18550.0
2017-07-07 10:25:00,38.51,38.58,38.51,38.55,19549.0,31.4286,31.4857,31.4286,31.4612,19549.0
2017-07-07 10:30:00,38.55,38.56,38.47,38.47,21976.0,31.4612,31.4694,31.3959,31.3959,21976.0
2017-07-07 10:35:00,38.47,38.52,38.45,38.49,21650.0,31.3959,31.4367,31.3796,31.4123,21650.0
2017-07-07 10:40:00,38.49,38.57,38.47,38.52,18200.0,31.4123,31.4775,31.3959,31.4367,18200.0
2017-07-07 10:45:00,38.52,38.53,38.45,38.46,19157.0,31.4367,31.4449,31.3796,31.3878,19157.0
2017-07-07 10:50:00,38.46,38.47,38.41,38.42,19910.0,31.3878,31.3959,31.347,31.3551,19910.0
2017-07-07 10:55:00,38.42,38.44,38.39,38.41,16517.0,31.3551,31.3714,31.3306,31.347,16517.0
2017-07-07 11:00:00,38.41,38.47,38.39,38.47,17082.0,31.347,31.3959,31.3306,31.3959,17082.0
2017-07-07 11:05:00,38.47,38.49,38.45,38.46,16382.0,31.3959,31.4123,31.3796,31.3878,16382.0
2017-07-07 11:10:00,38.45,38.46,38.41,38.45,13413.0,31.3796,31.3878,31.347,31.3796,13413.0
2017-07-07 11:15:00,38.45,38.45,38.36,38.36,29004.0,31.3796,31.3796,31.3062,31.3062,29004.0
2017-07-07 11:20:00,38.36,38.39,38.32,38.38,17169.0,31.3062,31.3306,31.2735,31.3225,17169.0
2017-07-07 11:25:00,38.39,38.48,38.38,38.47,19126.0,31.3306,31.4041,31.3225,31.3959,19126.0
2017-07-07 11:30:00,38.47,38.57,38.47,38.57,19033.0,31.3959,31.4775,31.3959,31.4775,19033.0
2017-07-07 11:35:00,38.57,38.6,38.56,38.57,20524.0,31.4775,31.502,31.4694,31.4775,20524.0
2017-07-07 11:40:00,38.58,38.61,38.54,38.59,24628.0,31.4857,31.5102,31.4531,31.4939,24628.0
2017-07-07 11:45:00,38.58,38.62,38.57,38.58,11930.0,31.4857,31.5183,31.4775,31.4857,11930.0
2017-07-07 11:50:00,38.58,38.6,38.55,38.55,16910.0,31.4857,31.502,31.4612,31.4612,16910.0
2017-07-07 11:55:00,38.55,38.58,38.52,38.52,28295.0,31.4612,31.4857,31.4367,31.4367,28295.0
2017-07-07 12:00:00,38.52,38.55,38.5,38.53,11622.0,31.4367,31.4612,31.4204,31.4449,11622.0
2017-07-07 12:05:00,38.54,38.55,38.51,38.53,14695.0,31.4531,31.4612,31.4286,31.4449,14695.0
2017-07-07 12:10:00,38.54,38.63,38.54,38.63,14246.0,31.4531,31.5265,31.4531,31.5265,14246.0
2017-07-07 12:15:00,38.64,38.65,38.58,38.59,14147.0,31.5347,31.5428,31.4857,31.4939,14147.0
2017-07-07 12:20:00,38.59,38.6,38.54,38.58,17849.0,31.4939,31.502,31.4531,31.4857,17849.0
2017-07-07 12:25:00,38.58,38.62,38.56,38.58,16358.0,31.4857,31.5183,31.4694,31.4857,16358.0
2017-07-07 12:30:00,38.59,38.6,38.57,38.57,9932.0,31.4939,31.502,31.4775,31.4775,9932.0
2017-07-07 12:35:00,38.57,38.59,38.56,38.57,11800.0,31.4775,31.4939,31.4694,31.4775,11800.0
2017-07-07 12:40:00,38.56,38.57,38.53,38.55,13597.0,31.4694,31.4775,31.4449,31.4612,13597.0
2017-07-07 12:45:00,38.55,38.56,38.53,38.54,17025.0,31.4612,31.4694,31.4449,31.4531,17025.0
2017-07-07 12:50:00,38.54,38.57,38.53,38.54,12997.0,31.4531,31.4775,31.4449,31.4531,12997.0
2017-07-07 12:55:00,38.54,38.57,38.53,38.54,15434.0,31.4531,31.4775,31.4449,31.4531,15434.0
2017-07-07 13:00:00,38.54,38.63,38.53,38.62,10622.0,31.4531,31.5265,31.4449,31.5183,10622.0
2017-07-07 13:05:00,38.62,38.68,38.61,38.68,10399.0,31.5183,31.5673,31.5102,31.5673,10399.0
2017-07-07 13:10:00,38.69,38.7,38.68,38.69,8800.0,31.5755,31.5836,31.5673,31.5755,8800.0
2017-07-07 13:15:00,38.68,38.72,38.68,38.7,13425.0,31.5673,31.6,31.5673,31.5836,13425.0
2017-07-07 13:20:00,38.69,38.73,38.69,38.69,9868.0,31.5755,31.6081,31.5755,31.5755,9868.0
2017-07-07 13:25:00,38.7,38.71,38.68,38.7,12815.0,31.5836,31.5918,31.5673,31.5836,12815.0
2017-07-07 13:30:00,38.7,38.72,38.69,38.71,7446.0,31.5836,31.6,31.5755,31.5918,7446.0
2017-07-07 13:35:00,38.71,38.76,38.71,38.75,11093.0,31.5918,31.6326,31.5918,31.6244,11093.0
2017-07-07 13:40:00,38.75,38.83,38.74,38.81,15999.0,31.6244,31.6897,31.6163,31.6734,15999.0
2017-07-07 13:45:00,38.81,38.82,38.8,38.81,13064.0,31.6734,31.6816,31.6652,31.6734,13064.0
2017-07-07 13:50:00,38.8,38.81,38.75,38.75,14352.0,31.6652,31.6734,31.6244,31.6244,14352.0
2017-07-07 13:55:00,38.76,38.8,38.76,38.78,8871.0,31.6326,31.6652,31.6326,31.6489,8871.0
2017-07-07 14:00:00,38.79,38.8,38.76,38.77,10630.0,31.6571,31.6652,31.6326,31.6408,10630.0
2017-07-07 14:05:00,38.77,38.78,38.73,38.73,10447.0,31.6408,31.6489,31.6081,31.6081,10447.0
2017-07-07 14:10:00,38.73,38.78,38.73,38.74,14053.0,31.6081,31.6489,31.6081,31.6163,14053.0
2017-07-07 14:15:00,38.75,38.77,38.72,38.72,12884.0,31.6244,31.6408,31.6,31.6,12884.0
2017-07-07 14:20:00,38.72,38.72,38.69,38.71,8719.0,31.6,31.6,31.5755,31.5918,8719.0
2017-07-07 14:25:00,38.71,38.73,38.7,38.73,7900.0,31.5918,31.6081,31.5836,31.6081,7900.0
2017-07-07 14:30:00,38.72,38.76,38.71,38.73,11429.0,31.6,31.6326,31.5918,31.6081,11429.0
2017-07-07 14:35:00,38.73,38.74,38.71,38.72,6513.0,31.6081,31.6163,31.5918,31.6,6513.0
2017-07-07 14:40:00,38.72,38.77,38.72,38.76,11440.0,31.6,31.6408,31.6,31.6326,11440.0
2017-07-07 14:45:00,38.75,38.77,38.74,38.76,12753.0,31.6244,31.6408,31.6163,31.6326,12753.0
2017-07-07 14:50:00,38.76,38.83,38.76,38.82,9972.0,31.6326,31.6897,31.6326,31.6816,9972.0
2017-07-07 14:55:00,38.81,38.82,38.79,38.81,14571.0,31.6734,31.6816,31.6571,31.6734,14571.0
2017-07-07 15:00:00,38.8,38.81,38.73,38.73,13232.0,31.6652,31.6734,31.6081,31.6081,13232.0
2017-07-07 15:05:00,38.73,38.75,38.71,38.73,11382.0,31.6081,31.6244,31.5918,31.6081,11382.0
2017-07-07 15:10:00,38.73,38.74,38.71,38.71,10879.0,31.6081,31.6163,31.5918,31.5918,10879.0
2017-07-07 15:15:00,38.71,38.77,38.69,38.75,17988.0,31.5918,31.6408,31.5755,31.6244,17988.0
2017-07-07 15:20:00,38.75,38.77,38.73,38.76,13503.0,31.6244,31.6408,31.6081,31.6326,13503.0
2017-07-07 15:25:00,38.76,38.78,38.76,38.76,10854.0,31.6326,31.6489,31.6326,31.6326,10854.0
2017-07-07 15:30:00,38.76,38.77,38.7,38.7,22378.0,31.6326,31.6408,31.5836,31.5836,22378.0
2017-07-07 15:35:00,38.7,38.73,38.69,38.73,31463.0,31.5836,31.6081,31.5755,31.6081,31463.0
2017-07-07 15:40:00,38.73,38.75,38.71,38.74,33227.0,31.6081,31.6244,31.5918,31.6163,33227.0
2017-07-07 15:45:00,38.74,38.76,38.73,38.73,21397.0,31.6163,31.6326,31.6081,31.6081,21397.0
2017-07-07 15:50:00,38.74,38.75,38.7,38.71,55806.0,31.6163,31.6244,31.5836,31.5918,55806.0
2017-07-07 15:55:00,38.71,38.72,38.62,38.64,235317.0,31.5918,31.6,31.5183,31.5347,235317.0
2017-07-10 09:30:00,38.61,38.82,38.5,38.82,34287.0,31.5102,31.6816,31.4204,31.6816,34287.0
2017-07-10 09:35:00,38.81,38.91,38.77,38.85,30738.0,31.6734,31.755,31.6408,31.7061,30738.0
2017-07-10 09:40:00,38.85,38.9,38.75,38.8,16295.0,31.7061,31.7469,31.6244,31.6652,16295.0
2017-07-10 09:45:00,38.8,38.81,38.71,38.8,23046.0,31.6652,31.6734,31.5918,31.6652,23046.0
2017-07-10 09:50:00,38.81,38.81,38.56,38.57,20552.0,31.6734,31.6734,31.4694,31.4775,20552.0
2017-07-10 09:55:00,38.57,38.64,38.5,38.54,13932.0,31.4775,31.5347,31.4204,31.4531,13932.0
2017-07-10 10:00:00,38.55,38.62,38.53,38.62,14687.0,31.4612,31.5183,31.4449,31.5183,14687.0
2017-07-10 10:05:00,38.61,38.62,38.56,38.57,18585.0,31.5102,31.5183,31.4694,31.4775,18585.0
2017-07-10 10:10:00,38.58,38.6,38.55,38.55,12068.0,31.4857,31.502,31.4612,31.4612,12068.0
2017-07-10 10:15:00,38.54,38.56,38.52,38.56,19478.0,31.4531,31.4694,31.4367,31.4694,19478.0
2017-07-10 10:20:00,38.56,38.58,38.55,38.55,15872.0,31.4694,31.4857,31.4612,31.4612,15872.0
2017-07-10 10:25:00,38.56,38.58,38.55,38.58,11696.0,31.4694,31.4857,31.4612,31.4857,11696.0
2017-07-10 10:30:00,38.58,38.64,38.58,38.59,17306.0,31.4857,31.5347,31.4857,31.4939,17306.0
2017-07-10 10:35:00,38.58,38.59,38.54,38.58,18518.0,31.4857,31.4939,31.4531,31.4857,18518.0
2017-07-10 10:40:00,38.58,38.61,38.57,38.61,19769.0,31.4857,31.5102,31.4775,31.5102,19769.0
2017-07-10 10:45:00,38.61,38.62,38.58,38.59,21084.0,31.5102,31.5183,31.4857,31.4939,21084.0
2017-07-10 10:50:00,38.59,38.68,38.59,38.67,20476.0,31.4939,31.5673,31.4939,31.5592,20476.0
2017-07-10 10:55:00,38.66,38.66,38.58,38.59,11971.0,31.551,31.551,31.4857,31.4939,11971.0
2017-07-10 11:00:00,38.59,38.6,38.48,38.48,27087.0,31.4939,31.502,31.4041,31.4041,27087.0
2017-07-10 11:05:00,38.48,38.57,38.47,38.55,15387.0,31.4041,31.4775,31.3959,31.4612,15387.0
2017-07-10 11:10:00,38.55,38.56,38.46,38.49,23048.0,31.4612,31.4694,31.3878,31.4123,23048.0
2017-07-10 11:15:00,38.49,38.5,38.46,38.46,14014.0,31.4123,31.4204,31.3878,31.3878,14014.0
2017-07-10 11:20:00,38.46,38.46,38.41,38.44,14261.0,31.3878,31.3878,31.347,31.3714,14261.0
2017-07-10 11:25:00,38.44,38.45,38.4,38.42,11604.0,31.3714,31.3796,31.3388,31.3551,11604.0
2017-07-10 11:30:00,38.42,38.43,38.4,38.41,11216.0,31.3551,31.3633,31.3388,31.347,11216.0
2017-07-10 11:35:00,38.41,38.47,38.41,38.44,18423.0,31.347,31.3959,31.347,31.3714,18423.0
2017-07-10 11:40:00,38.45,38.45,38.4,38.41,11048.0,31.3796,31.3796,31.3388,31.347,11048.0
2017-07-10 11:45:00,38.41,38.41,38.37,38.38,20157.0,31.347,31.347,31.3143,31.3225,20157.0
2017-07-10 11:50:00,38.39,38.4,38.35,38.36,10366.0,31.3306,31.3388,31.298,31.3062,10366.0
2017-07-10 11:55:00,38.36,38.43,38.35,38.43,10781.0,31.3062,31.3633,31.298,31.3633,10781.0
2017-07-10 12:00:00,38.42,38.44,38.4,38.44,14296.0,31.3551,31.3714,31.3388,31.3714,14296.0
2017-07-10 12:05:00,38.43,38.43,38.39,38.39,15225.0,31.3633,31.3633,31.3306,31.3306,15225.0
2017-07-10 12:10:00,38.39,38.43,38.39,38.42,14527.0,31.3306,31.3633,31.3306,31.3551,14527.0
2017-07-10 12:15:00,38.42,38.45,38.4,38.45,8916.0,31.3551,31.3796,31.3388,31.3796,8916.0
2017-07-10 12:20:00,38.46,38.47,38.44,38.47,12360.0,31.3878,31.3959,31.3714,31.3959,12360.0
2017-07-10 12:25:00,38.47,38.47,38.45,38.45,11200.0,31.3959,31.3959,31.3796,31.3796,11200.0
2017-07-10 12:30:00,38.45,38.46,38.41,38.45,28572.0,31.3796,31.3878,31.347,31.3796,28572.0
2017-07-10 12:35:00,38.44,38.45,38.44,38.45,7626.0,31.3714,31.3796,31.3714,31.3796,7626.0
2017-07-10 12:40:00,38.45,38.46,38.42,38.46,13246.0,31.3796,31.3878,31.3551,31.3878,13246.0
2017-07-10 12:45:00,38.46,38.48,38.44,38.47,10200.0,31.3878,31.4041,31.3714,31.3959,10200.0
2017-07-10 12:50:00,38.47,38.49,38.46,38.48,21149.0,31.3959,31.4123,31.3878,31.4041,21149.0
2017-07-10 12:55:00,38.48,38.48,38.45,38.48,9298.0,31.4041,31.4041,31.3796,31.4041,9298.0
2017-07-10 13:00:00,38.48,38.5,38.45,38.5,19316.0,31.4041,31.4204,31.3796,31.4204,19316.0
2017-07-10 13:05:00,38.5,38.51,38.48,38.51,16270.0,31.4204,31.4286,31.4041,31.4286,16270.0
2017-07-10 13:10:00,38.52,38.52,38.44,38.44,24571.0,31.4367,31.4367,31.3714,31.3714,24571.0
2017-07-10 13:15:00,38.44,38.46,38.44,38.45,9365.0,31.3714,31.3878,31.3714,31.3796,9365.0
2017-07-10 13:20:00,38.45,38.47,38.44,38.47,16231.0,31.3796,31.3959,31.3714,31.3959,16231.0
2017-07-10 13:25:00,38.47,38.51,38.46,38.5,7400.0,31.3959,31.4286,31.3878,31.4204,7400.0
2017-07-10 13:30:00,38.5,38.51,38.49,38.51,9500.0,31.4204,31.4286,31.4123,31.4286,9500.0
2017-07-10 13:35:00,38.51,38.51,38.49,38.5,6635.0,31.4286,31.4286,31.4123,31.4204,6635.0
2017-07-10 13:40:00,38.49,38.55,38.49,38.55,21637.0,31.4123,31.4612,31.4123,31.4612,21637.0
2017-07-10 13:45:00,38.55,38.55,38.51,38.51,13722.0,31.4612,31.4612,31.4286,31.4286,13722.0
2017-07-10 13:50:00,38.52,38.55,38.52,38.55,9637.0,31.4367,31.4612,31.4367,31.4612,9637.0
2017-07-10 13:55:00,38.54,38.54,38.51,38.52,12566.0,31.4531,31.4531,31.4286,31.4367,12566.0
2017-07-10 14:00:00,38.52,38.55,38.5,38.53,29993.0,31.4367,31.4612,31.4204,31.4449,29993.0
2017-07-10 14:05:00,38.54,38.55,38.53,38.54,16372.0,31.4531,31.4612,31.4449,31.4531,16372.0
2017-07-10 14:10:00,38.54,38.61,38.53,38.6,32617.0,31.4531,31.5102,31.4449,31.502,32617.0
2017-07-10 14:15:00,38.6,38.61,38.58,38.58,10751.0,31.502,31.5102,31.4857,31.4857,10751.0
2017-07-10 14:20:00,38.59,38.6,38.54,38.54,23290.0,31.4939,31.502,31.4531,31.4531,23290.0
2017-07-10 14:25:00,38.54,38.55,38.53,38.55,10465.0,31.4531,31.4612,31.4449,31.4612,10465.0
2017-07-10 14:30:00,38.54,38.56,38.53,38.55,18485.0,31.4531,31.4694,31.4449,31.4612,18485.0
2017-07-10 14:35:00,38.56,38.57,38.54,38.56,15447.0,31.4694,31.4775,31.4531,31.4694,15447.0
2017-07-10 14:40:00,38.57,38.59,38.55,38.59,11447.0,31.4775,31.4939,31.4612,31.4939,11447.0
2017-07-10 14:45:00,38.59,38.6,38.53,38.54,17439.0,31.4939,31.502,31.4449,31.4531,17439.0
2017-07-10 14:50:00,38.54,38.55,38.52,38.52,20282.0,31.4531,31.4612,31.4367,31.4367,20282.0
2017-07-10 14:55:00,38.52,38.55,38.51,38.53,13803.0,31.4367,31.4612,31.4286,31.4449,13803.0
2017-07-10 15:00:00,38.53,38.56,38.51,38.52,22940.0,31.4449,31.4694,31.4286,31.4367,22940.0
2017-07-10 15:05:00,38.52,38.53,38.5,38.52,16975.0,31.4367,31.4449,31.4204,31.4367,16975.0
2017-07-10 15:10:00,38.52,38.53,38.49,38.51,19156.0,31.4367,31.4449,31.4123,31.4286,19156.0
2017-07-10 15:15:00,38.51,38.53,38.47,38.52,27274.0,31.4286,31.4449,31.3959,31.4367,27274.0
2017-07-10 15:20:00,38.52,38.54,38.51,38.51,22098.0,31.4367,31.4531,31.4286,31.4286,22098.0
2017-07-10 15:25:00,38.51,38.52,38.49,38.5,51914.0,31.4286,31.4367,31.4123,31.4204,51914.0
2017-07-10 15:30:00,38.49,38.52,38.48,38.52,60711.0,31.4123,31.4367,31.4041,31.4367,60711.0
2017-07-10 15:35:00,38.52,38.55,38.51,38.51,76263.0,31.4367,31.4612,31.4286,31.4286,76263.0
2017-07-10 15:40:00,38.52,38.58,38.52,38.55,37201.0,31.4367,31.4857,31.4367,31.4612,37201.0
2017-07-10 15:45:00,38.55,38.56,38.51,38.51,60763.0,31.4612,31.4694,31.4286,31.4286,60763.0
2017-07-10 15:50:00,38.52,38.56,38.51,38.56,83813.0,31.4367,31.4694,31.4286,31.4694,83813.0
2017-07-10 15:55:00,38.56,38.62,38.55,38.57,222323.0,31.4694,31.5183,31.4612,31.4775,222323.0
2017-07-11 09:30:00,38.55,38.71,38.51,38.66,32485.0,31.4612,31.5918,31.4286,31.551,32485.0
2017-07-11 09:35:00,38.66,38.84,38.65,38.77,28751.0,31.551,31.6979,31.5428,31.6408,28751.0
2017-07-11 09:40:00,38.77,38.98,38.74,38.97,19113.0,31.6408,31.8121,31.6163,31.804,19113.0
2017-07-11 09:45:00,38.96,38.97,38.89,38.93,22223.0,31.7958,31.804,31.7387,31.7713,22223.0
2017-07-11 09:50:00,38.93,39.03,38.86,39.03,28686.0,31.7713,31.853,31.7142,31.853,28686.0
2017-07-11 09:55:00,39.03,39.06,38.99,39.02,20597.0,31.853,31.8774,31.8203,31.8448,20597.0
2017-07-11 10:00:00,39.03,39.03,38.93,38.97,31797.0,31.853,31.853,31.7713,31.804,31797.0
2017-07-11 10:05:00,38.96,38.98,38.91,38.95,16146.0,31.7958,31.8121,31.755,31.7877,16146.0
2017-07-11 10:10:00,38.95,38.98,38.88,38.93,21107.0,31.7877,31.8121,31.7305,31.7713,21107.0
2017-07-11 10:15:00,38.92,39.0,38.91,38.95,20647.0,31.7632,31.8285,31.755,31.7877,20647.0
2017-07-11 10:20:00,38.94,38.95,38.88,38.89,13920.0,31.7795,31.7877,31.7305,31.7387,13920.0
2017-07-11 10:25:00,38.89,38.98,38.88,38.97,21281.0,31.7387,31.8121,31.7305,31.804,21281.0
2017-07-11 10:30:00,38.97,39.06,38.96,39.02,20459.0,31.804,31.8774,31.7958,31.8448,20459.0
2017-07-11 10:35:00,39.03,39.06,38.99,38.99,20184.0,31.853,31.8774,31.8203,31.8203,20184.0
2017-07-11 10:40:00,39.0,39.03,38.99,39.02,21111.0,31.8285,31.853,31.8203,31.8448,21111.0
2017-07-11 10:45:00,39.03,39.03,38.94,38.94,15280.0,31.853,31.853,31.7795,31.7795,15280.0
2017-07-11 10:50:00,38.95,38.96,38.88,38.9,23677.0,31.7877,31.7958,31.7305,31.7469,23677.0
2017-07-11 10:55:00,38.91,38.95,38.9,38.95,21001.0,31.755,31.7877,31.7469,31.7877,21001.0
2017-07-11 11:00:00,38.96,38.99,38.94,38.96,18112.0,31.7958,31.8203,31.7795,31.7958,18112.0
2017-07-11 11:05:00,38.96,38.98,38.94,38.96,23038.0,31.7958,31.8121,31.7795,31.7958,23038.0
2017-07-11 11:10:00,38.96,38.96,38.86,38.88,17923.0,31.7958,31.7958,31.7142,31.7305,17923.0
2017-07-11 11:15:00,38.88,38.88,38.8,38.8,18163.0,31.7305,31.7305,31.6652,31.6652,18163.0
2017-07-11 11:20:00,38.78,38.79,38.63,38.64,26557.0,31.6489,31.6571,31.5265,31.5347,26557.0
2017-07-11 11:25:00,38.63,38.7,38.57,38.69,36061.0,31.5265,31.5836,31.4775,31.5755,36061.0
2017-07-11 11:30:00,38.69,38.75,38.67,38.74,23516.0,31.5755,31.6244,31.5592,31.6163,23516.0
2017-07-11 11:35:00,38.74,38.79,38.72,38.75,24381.0,31.6163,31.6571,31.6,31.6244,24381.0
2017-07-11 11:40:00,38.75,38.81,38.74,38.76,18230.0,31.6244,31.6734,31.6163,31.6326,18230.0
2017-07-11 11:45:00,38.76,38.82,38.73,38.79,16350.0,31.6326,31.6816,31.6081,31.6571,16350.0
2017-07-11 11:50:00,38.8,38.82,38.76,38.81,14515.0,31.6652,31.6816,31.6326,31.6734,14515.0
2017-07-11 11:55:00,38.8,38.82,38.76,38.77,8284.0,31.6652,31.6816,31.6326,31.6408,8284.0
2017-07-11 12:00:00,38.77,38.8,38.77,38.79,19218.0,31.6408,31.6652,31.6408,31.6571,19218.0
2017-07-11 12:05:00,38.79,38.79,38.72,38.76,18470.0,31.6571,31.6571,31.6,31.6326,18470.0
2017-07-11 12:10:00,38.76,38.77,38.72,38.74,13191.0,31.6326,31.6408,31.6,31.6163,13191.0
2017-07-11 12:15:00,38.73,38.73,38.69,38.71,12561.0,31.6081,31.6081,31.5755,31.5918,12561.0
2017-07-11 12:20:00,38.72,38.75,38.69,38.69,12567.0,31.6,31.6244,31.5755,31.5755,12567.0
2017-07-11 12:25:00,38.69,38.77,38.69,38.77,23445.0,31.5755,31.6408,31.5755,31.6408,23445.0
2017-07-11 12:30:00,38.76,38.77,38.72,38.73,16980.0,31.6326,31.6408,31.6,31.6081,16980.0
2017-07-11 12:35:00,38.73,38.75,38.72,38.73,8019.0,31.6081,31.6244,31.6,31.6081,8019.0
2017-07-11 12:40:00,38.73,38.79,38.72,38.79,14522.0,31.6081,31.6571,31.6,31.6571,14522.0
2017-07-11 12:45:00,38.8,38.83,38.78,38.82,17490.0,31.6652,31.6897,31.6489,31.6816,17490.0
2017-07-11 12:50:00,38.81,38.87,38.81,38.85,14445.0,31.6734,31.7224,31.6734,31.7061,14445.0
2017-07-11 12:55:00,38.85,38.88,38.82,38.84,18079.0,31.7061,31.7305,31.6816,31.6979,18079.0
2017-07-11 13:00:00,38.85,38.88,38.85,38.87,10646.0,31.7061,31.7305,31.7061,31.7224,10646.0
2017-07-11 13:05:00,38.87,38.9,38.85,38.86,15126.0,31.7224,31.7469,31.7061,31.7142,15126.0
2017-07-11 13:10:00,38.86,38.89,38.85,38.86,14141.0,31.7142,31.7387,31.7061,31.7142,14141.0
2017-07-11 13:15:00,38.86,38.9,38.86,38.88,9530.0,31.7142,31.7469,31.7142,31.7305,9530.0
2017-07-11 13:20:00,38.88,38.91,38.86,38.89,14983.0,31.7305,31.755,31.7142,31.7387,14983.0
2017-07-11 13:25:00,38.88,38.9,38.85,38.87,38370.0,31.7305,31.7469,31.7061,31.7224,38370.0
2017-07-11 13:30:00,38.87,38.91,38.86,38.89,16051.0,31.7224,31.755,31.7142,31.7387,16051.0
2017-07-11 13:35:00,38.87,38.89,38.83,38.84,13667.0,31.7224,31.7387,31.6897,31.6979,13667.0
2017-07-11 13:40:00,38.84,38.89,38.81,38.88,28889.0,31.6979,31.7387,31.6734,31.7305,28889.0
2017-07-11 13:45:00,38.88,38.88,38.84,38.85,9812.0,31.7305,31.7305,31.6979,31.7061,9812.0
2017-07-11 13:50:00,38.85,38.9,38.84,38.9,15810.0,31.7061,31.7469,31.6979,31.7469,15810.0
2017-07-11 13:55:00,38.91,38.92,38.87,38.88,12058.0,31.755,31.7632,31.7224,31.7305,12058.0
2017-07-11 14:00:00,38.88,38.93,38.88,38.9,9012.0,31.7305,31.7713,31.7305,31.7469,9012.0
2017-07-11 14:05:00,38.9,38.92,38.87,38.9,15057.0,31.7469,31.7632,31.7224,31.7469,15057.0
2017-07-11 14:10:00,38.9,38.92,38.89,38.9,15432.0,31.7469,31.7632,31.7387,31.7469,15432.0
2017-07-11 14:15:00,38.89,38.91,38.88,38.88,13909.0,31.7387,31.755,31.7305,31.7305,13909.0
2017-07-11 14:20:00,38.88,38.91,38.86,38.87,14705.0,31.7305,31.755,31.7142,31.7224,14705.0
2017-07-11 14:25:00,38.87,38.89,38.85,38.89,14433.0,31.7224,31.7387,31.7061,31.7387,14433.0
2017-07-11 14:30:00,38.89,38.95,38.88,38.94,17353.0,31.7387,31.7877,31.7305,31.7795,17353.0
2017-07-11 14:35:00,38.94,38.94,38.89,38.91,11942.0,31.7795,31.7795,31.7387,31.755,11942.0
2017-07-11 14:40:00,38.91,38.92,38.89,38.91,15502.0,31.755,31.7632,31.7387,31.755,15502.0
2017-07-11 14:45:00,38.9,38.94,38.89,38.92,12360.0,31.7469,31.7795,31.7387,31.7632,12360.0
2017-07-11 14:50:00,38.93,38.94,38.9,38.93,12285.0,31.7713,31.7795,31.7469,31.7713,12285.0
2017-07-11 14:55:00,38.93,38.95,38.92,38.94,13613.0,31.7713,31.7877,31.7632,31.7795,13613.0
2017-07-11 15:00:00,38.94,38.98,38.93,38.97,20403.0,31.7795,31.8121,31.7713,31.804,20403.0
2017-07-11 15:05:00,38.96,39.0,38.94,38.99,22538.0,31.7958,31.8285,31.7795,31.8203,22538.0
2017-07-11 15:10:00,38.99,39.0,38.95,38.97,18376.0,31.8203,31.8285,31.7877,31.804,18376.0
2017-07-11 15:15:00,38.97,39.0,38.95,38.96,21260.0,31.804,31.8285,31.7877,31.7958,21260.0
2017-07-11 15:20:00,38.95,39.0,38.95,38.98,28338.0,31.7877,31.8285,31.7877,31.8121,28338.0
2017-07-11 15:25:00,38.98,39.02,38.97,39.02,36816.0,31.8121,31.8448,31.804,31.8448,36816.0
2017-07-11 15:30:00,39.01,39.1,39.0,39.08,39560.0,31.8366,31.9101,31.8285,31.8938,39560.0
2017-07-11 15:35:00,39.08,39.08,39.06,39.08,16065.0,31.8938,31.8938,31.8774,31.8938,16065.0
2017-07-11 15:40:00,39.08,39.1,39.07,39.1,30817.0,31.8938,31.9101,31.8856,31.9101,30817.0
2017-07-11 15:45:00,39.09,39.1,39.07,39.08,56550.0,31.9019,31.9101,31.8856,31.8938,56550.0
2017-07-11 15:50:00,39.07,39.11,39.06,39.1,111737.0,31.8856,31.9182,31.8774,31.9101,111737.0
2017-07-11 15:55:00,39.1,39.1,39.03,39.07,195767.0,31.9101,31.9101,31.853,31.8856,195767.0
2017-07-12 09:30:00,39.45,39.65,39.17,39.65,52870.0,32.1957,32.3589,31.9672,32.3589,52870.0
2017-07-12 09:35:00,39.66,39.66,39.55,39.66,14963.0,32.3671,32.3671,32.2773,32.3671,14963.0
2017-07-12 09:40:00,39.65,39.75,39.63,39.72,10557.0,32.3589,32.4406,32.3426,32.4161,10557.0
2017-07-12 09:45:00,39.72,39.74,39.65,39.65,21158.0,32.4161,32.4324,32.3589,32.3589,21158.0
2017-07-12 09:50:00,39.66,39.72,39.64,39.7,23476.0,32.3671,32.4161,32.3508,32.3997,23476.0
2017-07-12 09:55:00,39.71,39.78,39.69,39.75,17904.0,32.4079,32.465,32.3916,32.4406,17904.0
2017-07-12 10:00:00,39.75,39.79,39.69,39.69,27609.0,32.4406,32.4732,32.3916,32.3916,27609.0
2017-07-12 10:05:00,39.69,39.76,39.69,39.69,20656.0,32.3916,32.4487,32.3916,32.3916,20656.0
2017-07-12 10:10:00,39.69,39.72,39.67,39.72,17378.0,32.3916,32.4161,32.3753,32.4161,17378.0
2017-07-12 10:15:00,39.72,39.78,39.72,39.78,23972.0,32.4161,32.465,32.4161,32.465,23972.0
2017-07-12 10:20:00,39.77,39.82,39.72,39.72,30840.0,32.4569,32.4977,32.4161,32.4161,30840.0
2017-07-12 10:25:00,39.72,39.78,39.69,39.76,39163.0,32.4161,32.465,32.3916,32.4487,39163.0
2017-07-12 10:30:00,39.75,39.77,39.63,39.63,21984.0,32.4406,32.4569,32.3426,32.3426,21984.0
2017-07-12 10:35:00,39.62,39.66,39.6,39.64,17000.0,32.3345,32.3671,32.3181,32.3508,17000.0
2017-07-12 10:40:00,39.65,39.66,39.58,39.61,18697.0,32.3589,32.3671,32.3018,32.3263,18697.0
2017-07-12 10:45:00,39.61,39.64,39.59,39.64,14777.0,32.3263,32.3508,32.31,32.3508,14777.0
2017-07-12 10:50:00,39.64,39.68,39.61,39.68,16792.0,32.3508,32.3834,32.3263,32.3834,16792.0
2017-07-12 10:55:00,39.67,39.67,39.63,39.65,14626.0,32.3753,32.3753,32.3426,32.3589,14626.0
2017-07-12 11:00:00,39.65,39.66,39.6,39.64,17465.0,32.3589,32.3671,32.3181,32.3508,17465.0
2017-07-12 11:05:00,39.65,39.67,39.59,39.6,14558.0,32.3589,32.3753,32.31,32.3181,14558.0
2017-07-12 11:10:00,39.61,39.7,39.61,39.63,23314.0,32.3263,32.3997,32.3263,32.3426,23314.0
2017-07-12 11:15:00,39.63,39.67,39.62,39.67,19904.0,32.3426,32.3753,32.3345,32.3753,19904.0
2017-07-12 11:20:00,39.68,39.7,39.67,39.69,19934.0,32.3834,32.3997,32.3753,32.3916,19934.0
2017-07-12 11:25:00,39.69,39.72,39.66,39.69,25691.0,32.3916,32.4161,32.3671,32.3916,25691.0
2017-07-12 11:30:00,39.69,39.71,39.67,39.7,32375.0,32.3916,32.4079,32.3753,32.3997,32375.0
2017-07-12 11:35:00,39.7,39.71,39.66,39.69,21618.0,32.3997,32.4079,32.3671,32.3916,21618.0
2017-07-12 11:40:00,39.68,39.7,39.65,39.7,21652.0,32.3834,32.3997,32.3589,32.3997,21652.0
2017-07-12 11:45:00,39.7,39.71,39.68,39.69,29700.0,32.3997,32.4079,32.3834,32.3916,29700.0
2017-07-12 11:50:00,39.69,39.71,39.68,39.7,21075.0,32.3916,32.4079,32.3834,32.3997,21075.0
2017-07-12 11:55:00,39.7,39.75,39.69,39.74,38451.0,32.3997,32.4406,32.3916,32.4324,38451.0
2017-07-12 12:00:00,39.74,39.79,39.74,39.79,18052.0,32.4324,32.4732,32.4324,32.4732,18052.0
2017-07-12 12:05:00,39.8,39.82,39.78,39.82,14457.0,32.4814,32.4977,32.465,32.4977,14457.0
2017-07-12 12:10:00,39.81,39.84,39.73,39.73,21620.0,32.4895,32.514,32.4242,32.4242,21620.0
2017-07-12 12:15:00,39.73,39.79,39.72,39.77,11368.0,32.4242,32.4732,32.4161,32.4569,11368.0
2017-07-12 12:20:00,39.77,39.81,39.77,39.8,12200.0,32.4569,32.4895,32.4569,32.4814,12200.0
2017-07-12 12:25:00,39.8,39.82,39.79,39.82,12169.0,32.4814,32.4977,32.4732,32.4977,12169.0
2017-07-12 12:30:00,39.83,39.83,39.82,39.83,4400.0,32.5058,32.5058,32.4977,32.5058,4400.0
2017-07-12 12:35:00,39.83,39.85,39.82,39.85,25323.0,32.5058,32.5222,32.4977,32.5222,25323.0
2017-07-12 12:40:00,39.86,39.86,39.84,39.84,6108.0,32.5303,32.5303,32.514,32.514,6108.0
2017-07-12 12:45:00,39.85,39.89,39.84,39.88,38264.0,32.5222,32.5548,32.514,32.5466,38264.0
2017-07-12 12:50:00,39.89,39.94,39.88,39.94,32607.0,32.5548,32.5956,32.5466,32.5956,32607.0
2017-07-12 12:55:00,39.94,39.99,39.92,39.98,33346.0,32.5956,32.6364,32.5793,32.6283,33346.0
2017-07-12 13:00:00,39.98,40.06,39.98,40.05,52812.0,32.6283,32.6936,32.6283,32.6854,52812.0
2017-07-12 13:05:00,40.05,40.06,40.04,40.05,15633.0,32.6854,32.6936,32.6772,32.6854,15633.0
2017-07-12 13:10:00,40.05,40.06,39.92,39.93,18950.0,32.6854,32.6936,32.5793,32.5875,18950.0
2017-07-12 13:15:00,39.92,39.93,39.89,39.92,7132.0,32.5793,32.5875,32.5548,32.5793,7132.0
2017-07-12 13:20:00,39.91,39.92,39.89,39.89,20166.0,32.5711,32.5793,32.5548,32.5548,20166.0
2017-07-12 13:25:00,39.88,39.89,39.85,39.87,16914.0,32.5466,32.5548,32.5222,32.5385,16914.0
2017-07-12 13:30:00,39.88,39.91,39.88,39.91,9457.0,32.5466,32.5711,32.5466,32.5711,9457.0
2017-07-12 13:35:00,39.9,39.91,39.88,39.89,21267.0,32.563,32.5711,32.5466,32.5548,21267.0
2017-07-12 13:40:00,39.89,39.9,39.85,39.85,9090.0,32.5548,32.563,32.5222,32.5222,9090.0
2017-07-12 13:45:00,39.85,39.89,39.85,39.86,8329.0,32.5222,32.5548,32.5222,32.5303,8329.0
2017-07-12 13:50:00,39.86,39.89,39.84,39.88,14367.0,32.5303,32.5548,32.514,32.5466,14367.0
2017-07-12 13:55:00,39.87,39.88,39.83,39.88,15725.0,32.5385,32.5466,32.5058,32.5466,15725.0
2017-07-12 14:00:00,39.89,39.95,39.89,39.94,41598.0,32.5548,32.6038,32.5548,32.5956,41598.0
2017-07-12 14:05:00,39.94,39.97,39.93,39.96,25687.0,32.5956,32.6201,32.5875,32.6119,25687.0
2017-07-12 14:10:00,39.96,39.96,39.95,39.96,4489.0,32.6119,32.6119,32.6038,32.6119,4489.0
2017-07-12 14:15:00,39.96,39.99,39.95,39.96,19069.0,32.6119,32.6364,32.6038,32.6119,19069.0
2017-07-12 14:20:00,39.96,39.97,39.95,39.95,12717.0,32.6119,32.6201,32.6038,32.6038,12717.0
2017-07-12 14:25:00,39.96,39.98,39.94,39.98,12111.0,32.6119,32.6283,32.5956,32.6283,12111.0
2017-07-12 14:30:00,39.97,39.99,39.96,39.97,13742.0,32.6201,32.6364,32.6119,32.6201,13742.0
2017-07-12 14:35:00,39.97,39.97,39.95,39.96,10192.0,32.6201,32.6201,32.6038,32.6119,10192.0
2017-07-12 14:40:00,39.95,39.97,39.94,39.96,21071.0,32.6038,32.6201,32.5956,32.6119,21071.0
2017-07-12 14:45:00,39.96,39.99,39.95,39.99,12520.0,32.6119,32.6364,32.6038,32.6364,12520.0
2017-07-12 14:50:00,39.98,40.01,39.98,40.0,17255.0,32.6283,32.6527,32.6283,32.6446,17255.0
2017-07-12 14:55:00,40.0,40.0,39.95,39.95,22231.0,32.6446,32.6446,32.6038,32.6038,22231.0
2017-07-12 15:00:00,39.96,39.97,39.95,39.97,6568.0,32.6119,32.6201,32.6038,32.6201,6568.0
2017-07-12 15:05:00,39.97,40.0,39.97,39.98,22897.0,32.6201,32.6446,32.6201,32.6283,22897.0
2017-07-12 15:10:00,39.98,40.01,39.95,40.01,15232.0,32.6283,32.6527,32.6038,32.6527,15232.0
2017-07-12 15:15:00,40.01,40.04,40.0,40.03,20091.0,32.6527,32.6772,32.6446,32.6691,20091.0
2017-07-12 15:20:00,40.04,40.07,40.04,40.07,32733.0,32.6772,32.7017,32.6772,32.7017,32733.0
2017-07-12 15:25:00,40.06,40.07,40.05,40.06,16982.0,32.6936,32.7017,32.6854,32.6936,16982.0
2017-07-12 15:30:00,40.05,40.08,40.03,40.07,48039.0,32.6854,32.7099,32.6691,32.7017,48039.0
2017-07-12 15:35:00,40.07,40.09,40.06,40.07,31132.0,32.7017,32.718,32.6936,32.7017,31132.0
2017-07-12 15:40:00,40.06,40.08,40.04,40.08,53889.0,32.6936,32.7099,32.6772,32.7099,53889.0
2017-07-12 15:45:00,40.08,40.11,40.07,40.08,72709.0,32.7099,32.7344,32.7017,32.7099,72709.0
2017-07-12 15:50:00,40.08,40.17,40.08,40.16,120629.0,32.7099,32.7833,32.7099,32.7752,120629.0
2017-07-12 15:55:00,40.16,40.19,40.15,40.17,299550.0,32.7752,32.7996,32.767,32.7833,299550.0
2017-07-13 09:30:00,40.17,40.3,40.04,40.3,31456.0,32.7833,32.8894,32.6772,32.8894,31456.0
2017-07-13 09:35:00,40.29,40.4,40.22,40.28,29021.0,32.8813,32.971,32.8241,32.8731,29021.0
2017-07-13 09:40:00,40.28,40.35,40.26,40.34,11795.0,32.8731,32.9302,32.8568,32.9221,11795.0
2017-07-13 09:45:00,40.32,40.37,40.32,40.34,19451.0,32.9057,32.9465,32.9057,32.9221,19451.0
2017-07-13 09:50:00,40.36,40.39,40.28,40.38,31500.0,32.9384,32.9629,32.8731,32.9547,31500.0
2017-07-13 09:55:00,40.38,40.55,40.38,40.48,37569.0,32.9547,33.0934,32.9547,33.0363,37569.0
2017-07-13 10:00:00,40.48,40.6,40.48,40.6,21997.0,33.0363,33.1343,33.0363,33.1343,21997.0
2017-07-13 10:05:00,40.6,40.68,40.53,40.68,37800.0,33.1343,33.1995,33.0771,33.1995,37800.0
2017-07-13 10:10:00,40.68,40.77,40.67,40.76,20874.0,33.1995,33.273,33.1914,33.2648,20874.0
2017-07-13 10:15:00,40.75,40.85,40.7,40.81,94208.0,33.2567,33.3383,33.2159,33.3056,94208.0
2017-07-13 10:20:00,40.8,40.84,40.72,40.74,45874.0,33.2975,33.3301,33.2322,33.2485,45874.0
2017-07-13 10:25:00,40.74,40.77,40.68,40.7,31488.0,33.2485,33.273,33.1995,33.2159,31488.0
2017-07-13 10:30:00,40.71,40.71,40.61,40.66,31017.0,33.224,33.224,33.1424,33.1832,31017.0
2017-07-13 10:35:00,40.66,40.72,40.62,40.7,19306.0,33.1832,33.2322,33.1506,33.2159,19306.0
2017-07-13 10:40:00,40.71,40.73,40.58,40.6,28341.0,33.224,33.2403,33.1179,33.1343,28341.0
2017-07-13 10:45:00,40.6,40.65,40.58,40.59,24559.0,33.1343,33.1751,33.1179,33.1261,24559.0
2017-07-13 10:50:00,40.59,40.74,40.59,40.74,39531.0,33.1261,33.2485,33.1261,33.2485,39531.0
2017-07-13 10:55:00,40.74,40.76,40.72,40.73,17005.0,33.2485,33.2648,33.2322,33.2403,17005.0
2017-07-13 11:00:00,40.73,40.78,40.71,40.73,24858.0,33.2403,33.2812,33.224,33.2403,24858.0
2017-07-13 11:05:00,40.74,40.76,40.72,40.76,16094.0,33.2485,33.2648,33.2322,33.2648,16094.0
2017-07-13 11:10:00,40.76,40.79,40.75,40.76,19017.0,33.2648,33.2893,33.2567,33.2648,19017.0
2017-07-13 11:15:00,40.76,40.82,40.74,40.79,19079.0,33.2648,33.3138,33.2485,33.2893,19079.0
2017-07-13 11:20:00,40.79,40.82,40.78,40.82,10508.0,33.2893,33.3138,33.2812,33.3138,10508.0
2017-07-13 11:25:00,40.82,40.84,40.79,40.79,15058.0,33.3138,33.3301,33.2893,33.2893,15058.0
2017-07-13 11:30:00,40.79,40.84,40.78,40.84,22210.0,33.2893,33.3301,33.2812,33.3301,22210.0
2017-07-13 11:35:00,40.83,40.83,40.78,40.79,20622.0,33.322,33.322,33.2812,33.2893,20622.0
2017-07-13 11:40:00,40.78,40.81,40.78,40.78,14310.0,33.2812,33.3056,33.2812,33.2812,14310.0
2017-07-13 11:45:00,40.79,40.88,40.78,40.87,93902.0,33.2893,33.3628,33.2812,33.3546,93902.0
2017-07-13 11:50:00,40.88,40.97,40.87,40.97,34533.0,33.3628,33.4362,33.3546,33.4362,34533.0
2017-07-13 11:55:00,40.97,40.99,40.93,40.97,44531.0,33.4362,33.4525,33.4036,33.4362,44531.0
2017-07-13 12:00:00,40.97,41.0,40.96,40.99,30033.0,33.4362,33.4607,33.4281,33.4525,30033.0
2017-07-13 12:05:00,41.0,41.0,40.98,41.0,17815.0,33.4607,33.4607,33.4444,33.4607,17815.0
2017-07-13 12:10:00,41.0,41.06,40.99,41.05,81042.0,33.4607,33.5097,33.4525,33.5015,81042.0
2017-07-13 12:15:00,41.05,41.07,41.02,41.03,25156.0,33.5015,33.5178,33.477,33.4852,25156.0
2017-07-13 12:20:00,41.04,41.04,41.01,41.03,13455.0,33.4933,33.4933,33.4689,33.4852,13455.0
2017-07-13 12:25:00,41.04,41.07,41.03,41.04,14296.0,33.4933,33.5178,33.4852,33.4933,14296.0
2017-07-13 12:30:00,41.03,41.04,41.01,41.03,14831.0,33.4852,33.4933,33.4689,33.4852,14831.0
2017-07-13 12:35:00,41.02,41.07,41.02,41.02,21743.0,33.477,33.5178,33.477,33.477,21743.0
2017-07-13 12:40:00,41.03,41.05,41.02,41.03,22830.0,33.4852,33.5015,33.477,33.4852,22830.0
2017-07-13 12:45:00,41.02,41.06,41.01,41.05,20627.0,33.477,33.5097,33.4689,33.5015,20627.0
2017-07-13 12:50:00,41.06,41.12,41.05,41.12,14925.0,33.5097,33.5586,33.5015,33.5586,14925.0
2017-07-13 12:55:00,41.12,41.23,41.1,41.21,62745.0,33.5586,33.6484,33.5423,33.6321,62745.0
2017-07-13 13:00:00,41.2,41.22,41.18,41.2,26176.0,33.6239,33.6402,33.6076,33.6239,26176.0
2017-07-13 13:05:00,41.2,41.23,41.19,41.22,22130.0,33.6239,33.6484,33.6158,33.6402,22130.0
2017-07-13 13:10:00,41.22,41.25,41.21,41.25,12394.0,33.6402,33.6647,33.6321,33.6647,12394.0
2017-07-13 13:15:00,41.25,41.36,41.24,41.36,47515.0,33.6647,33.7545,33.6566,33.7545,47515.0
2017-07-13 13:20:00,41.36,41.43,41.34,41.39,83101.0,33.7545,33.8116,33.7382,33.779,83101.0
2017-07-13 13:25:00,41.4,41.41,41.36,41.39,27736.0,33.7871,33.7953,33.7545,33.779,27736.0
2017-07-13 13:30:00,41.39,41.43,41.32,41.32,46427.0,33.779,33.8116,33.7219,33.7219,46427.0
2017-07-13 13:35:00,41.32,41.34,41.29,41.32,33334.0,33.7219,33.7382,33.6974,33.7219,33334.0
2017-07-13 13:40:00,41.33,41.36,41.31,41.32,15295.0,33.73,33.7545,33.7137,33.7219,15295.0
2017-07-13 13:45:00,41.32,41.32,41.23,41.23,26500.0,33.7219,33.7219,33.6484,33.6484,26500.0
2017-07-13 13:50:00,41.23,41.28,41.2,41.26,24790.0,33.6484,33.6892,33.6239,33.6729,24790.0
2017-07-13 13:55:00,41.26,41.33,41.24,41.31,39012.0,33.6729,33.73,33.6566,33.7137,39012.0
2017-07-13 14:00:00,41.3,41.31,41.26,41.26,20758.0,33.7055,33.7137,33.6729,33.6729,20758.0
2017-07-13 14:05:00,41.25,41.25,41.16,41.21,23385.0,33.6647,33.6647,33.5913,33.6321,23385.0
2017-07-13 14:10:00,41.22,41.24,41.19,41.23,33008.0,33.6402,33.6566,33.6158,33.6484,33008.0
2017-07-13 14:15:00,41.23,41.27,41.21,41.26,15871.0,33.6484,33.681,33.6321,33.6729,15871.0
2017-07-13 14:20:00,41.26,41.29,41.26,41.27,33927.0,33.6729,33.6974,33.6729,33.681,33927.0
2017-07-13 14:25:00,41.27,41.3,41.17,41.17,20572.0,33.681,33.7055,33.5994,33.5994,20572.0
2017-07-13 14:30:00,41.17,41.3,41.15,41.29,34801.0,33.5994,33.7055,33.5831,33.6974,34801.0
2017-07-13 14:35:00,41.28,41.3,41.26,41.3,21255.0,33.6892,33.7055,33.6729,33.7055,21255.0
2017-07-13 14:40:00,41.29,41.3,41.24,41.27,25048.0,33.6974,33.7055,33.6566,33.681,25048.0
2017-07-13 14:45:00,41.27,41.28,41.24,41.26,14012.0,33.681,33.6892,33.6566,33.6729,14012.0
2017-07-13 14:50:00,41.26,41.26,41.21,41.21,26572.0,33.6729,33.6729,33.6321,33.6321,26572.0
2017-07-13 14:55:00,41.21,41.29,41.2,41.29,44682.0,33.6321,33.6974,33.6239,33.6974,44682.0
2017-07-13 15:00:00,41.3,41.35,41.3,41.35,35272.0,33.7055,33.7463,33.7055,33.7463,35272.0
2017-07-13 15:05:00,41.35,41.38,41.35,41.37,153112.0,33.7463,33.7708,33.7463,33.7627,153112.0
2017-07-13 15:10:00,41.36,41.4,41.34,41.39,48186.0,33.7545,33.7871,33.7382,33.779,48186.0
2017-07-13 15:15:00,41.39,41.4,41.38,41.39,31109.0,33.779,33.7871,33.7708,33.779,31109.0
2017-07-13 15:20:00,41.39,41.43,41.39,41.4,64167.0,33.779,33.8116,33.779,33.7871,64167.0
2017-07-13 15:25:00,41.41,41.48,41.4,41.47,40423.0,33.7953,33.8524,33.7871,33.8443,40423.0
2017-07-13 15:30:00,41.48,41.48,41.44,41.47,78252.0,33.8524,33.8524,33.8198,33.8443,78252.0
2017-07-13 15:35:00,41.47,41.48,41.46,41.48,41288.0,33.8443,33.8524,33.8361,33.8524,41288.0
2017-07-13 15:40:00,41.48,41.5,41.47,41.49,80425.0,33.8524,33.8688,33.8443,33.8606,80425.0
2017-07-13 15:45:00,41.48,41.49,41.47,41.48,86629.0,33.8524,33.8606,33.8443,33.8524,86629.0
2017-07-13 15:50:00,41.48,41.48,41.44,41.47,155017.0,33.8524,33.8524,33.8198,33.8443,155017.0
2017-07-13 15:55:00,41.47,41.47,41.37,41.38,370620.0,33.8443,33.8443,33.7627,33.7708,370620.0
2017-07-14 09:30:00,42.04,43.47,42.0,43.16,489327.0,34.3095,35.4765,34.2768,35.2235,489327.0
2017-07-14 09:35:00,43.1,43.16,42.78,43.13,204196.0,35.1745,35.2235,34.9134,35.199,204196.0
2017-07-14 09:40:00,43.16,43.28,43.07,43.28,108088.0,35.2235,35.3214,35.1501,35.3214,108088.0
2017-07-14 09:45:00,43.27,43.32,43.04,43.19,96373.0,35.3133,35.3541,35.1256,35.248,96373.0
2017-07-14 09:50:00,43.16,43.38,43.13,43.25,167035.0,35.2235,35.4031,35.199,35.297,167035.0
2017-07-14 09:55:00,43.26,43.31,43.16,43.27,57800.0,35.3051,35.3459,35.2235,35.3133,57800.0
2017-07-14 10:00:00,43.27,43.47,43.27,43.47,368793.0,35.3133,35.4765,35.3133,35.4765,368793.0
2017-07-14 10:05:00,43.46,43.54,43.38,43.51,768402.0,35.4683,35.5336,35.4031,35.5091,768402.0
2017-07-14 10:10:00,43.51,43.57,43.47,43.57,89883.0,35.5091,35.5581,35.4765,35.5581,89883.0
2017-07-14 10:15:00,43.58,43.58,43.43,43.43,123738.0,35.5663,35.5663,35.4439,35.4439,123738.0
2017-07-14 10:20:00,43.44,43.46,43.28,43.37,245301.0,35.452,35.4683,35.3214,35.3949,245301.0
2017-07-14 10:25:00,43.36,43.41,43.34,43.39,131548.0,35.3867,35.4275,35.3704,35.4112,131548.0
2017-07-14 10:30:00,43.38,43.41,43.32,43.41,159857.0,35.4031,35.4275,35.3541,35.4275,159857.0
2017-07-14 10:35:00,43.41,43.48,43.37,43.48,83577.0,35.4275,35.4847,35.3949,35.4847,83577.0
2017-07-14 10:40:00,43.48,43.48,43.36,43.39,84915.0,35.4847,35.4847,35.3867,35.4112,84915.0
2017-07-14 10:45:00,43.39,43.45,43.37,43.39,46086.0,35.4112,35.4602,35.3949,35.4112,46086.0
2017-07-14 10:50:00,43.39,43.45,43.38,43.43,58350.0,35.4112,35.4602,35.4031,35.4439,58350.0
2017-07-14 10:55:00,43.43,43.49,43.4,43.48,48037.0,35.4439,35.4928,35.4194,35.4847,48037.0
2017-07-14 11:00:00,43.48,43.5,43.46,43.47,89174.0,35.4847,35.501,35.4683,35.4765,89174.0
2017-07-14 11:05:00,43.46,43.48,43.34,43.34,75981.0,35.4683,35.4847,35.3704,35.3704,75981.0
2017-07-14 11:10:00,43.34,43.42,43.34,43.38,76683.0,35.3704,35.4357,35.3704,35.4031,76683.0
2017-07-14 11:15:00,43.39,43.41,43.34,43.38,60831.0,35.4112,35.4275,35.3704,35.4031,60831.0
2017-07-14 11:20:00,43.39,43.41,43.35,43.36,76243.0,35.4112,35.4275,35.3786,35.3867,76243.0
2017-07-14 11:25:00,43.37,43.41,43.34,43.4,112078.0,35.3949,35.4275,35.3704,35.4194,112078.0
2017-07-14 11:30:00,43.4,43.48,43.38,43.47,56047.0,35.4194,35.4847,35.4031,35.4765,56047.0
2017-07-14 11:35:00,43.47,43.5,43.45,43.49,71085.0,35.4765,35.501,35.4602,35.4928,71085.0
2017-07-14 11:40:00,43.5,43.5,43.45,43.46,21760.0,35.501,35.501,35.4602,35.4683,21760.0
2017-07-14 11:45:00,43.46,43.5,43.45,43.46,57329.0,35.4683,35.501,35.4602,35.4683,57329.0
2017-07-14 11:50:00,43.47,43.51,43.46,43.51,131533.0,35.4765,35.5091,35.4683,35.5091,131533.0
2017-07-14 11:55:00,43.51,43.51,43.49,43.5,107491.0,35.5091,35.5091,35.4928,35.501,107491.0
2017-07-14 12:00:00,43.5,43.51,43.48,43.48,89285.0,35.501,35.5091,35.4847,35.4847,89285.0
2017-07-14 12:05:00,43.48,43.51,43.44,43.46,43045.0,35.4847,35.5091,35.452,35.4683,43045.0
2017-07-14 12:10:00,43.45,43.49,43.42,43.48,26580.0,35.4602,35.4928,35.4357,35.4847,26580.0
2017-07-14 12:15:00,43.48,43.49,43.44,43.44,26682.0,35.4847,35.4928,35.452,35.452,26682.0
2017-07-14 12:20:00,43.44,43.47,43.44,43.46,93340.0,35.452,35.4765,35.452,35.4683,93340.0
2017-07-14 12:25:00,43.45,43.46,43.41,43.44,47876.0,35.4602,35.4683,35.4275,35.452,47876.0
2017-07-14 12:30:00,43.45,43.46,43.42,43.45,91229.0,35.4602,35.4683,35.4357,35.4602,91229.0
2017-07-14 12:35:00,43.45,43.64,43.45,43.63,126246.0,35.4602,35.6152,35.4602,35.6071,126246.0
2017-07-14 12:40:00,43.63,43.7,43.62,43.65,47069.0,35.6071,35.6642,35.5989,35.6234,47069.0
2017-07-14 12:45:00,43.65,43.69,43.64,43.69,27425.0,35.6234,35.656,35.6152,35.656,27425.0
2017-07-14 12:50:00,43.7,43.74,43.65,43.71,68580.0,35.6642,35.6969,35.6234,35.6724,68580.0
2017-07-14 12:55:00,43.72,43.8,43.71,43.79,61958.0,35.6805,35.7458,35.6724,35.7377,61958.0
2017-07-14 13:00:00,43.79,43.82,43.75,43.8,35892.0,35.7377,35.7621,35.705,35.7458,35892.0
2017-07-14 13:05:00,43.8,43.87,43.78,43.87,47674.0,35.7458,35.8029,35.7295,35.8029,47674.0
2017-07-14 13:10:00,43.87,43.9,43.85,43.89,108857.0,35.8029,35.8274,35.7866,35.8193,108857.0
2017-07-14 13:15:00,43.89,43.89,43.72,43.76,114234.0,35.8193,35.8193,35.6805,35.7132,114234.0
2017-07-14 13:20:00,43.76,43.79,43.75,43.76,45094.0,35.7132,35.7377,35.705,35.7132,45094.0
2017-07-14 13:25:00,43.77,43.79,43.74,43.77,48581.0,35.7213,35.7377,35.6969,35.7213,48581.0
2017-07-14 13:30:00,43.77,43.77,43.62,43.63,75366.0,35.7213,35.7213,35.5989,35.6071,75366.0
2017-07-14 13:35:00,43.62,43.67,43.58,43.58,54664.0,35.5989,35.6397,35.5663,35.5663,54664.0
2017-07-14 13:40:00,43.58,43.6,43.56,43.57,31598.0,35.5663,35.5826,35.55,35.5581,31598.0
2017-07-14 13:45:00,43.57,43.58,43.53,43.54,35999.0,35.5581,35.5663,35.5255,35.5336,35999.0
2017-07-14 13:50:00,43.53,43.7,43.53,43.68,71688.0,35.5255,35.6642,35.5255,35.6479,71688.0
2017-07-14 13:55:00,43.68,43.7,43.64,43.66,157105.0,35.6479,35.6642,35.6152,35.6316,157105.0
2017-07-14 14:00:00,43.67,43.72,43.66,43.67,49586.0,35.6397,35.6805,35.6316,35.6397,49586.0
2017-07-14 14:05:00,43.67,43.68,43.62,43.64,37380.0,35.6397,35.6479,35.5989,35.6152,37380.0
2017-07-14 14:10:00,43.63,43.68,43.63,43.65,48735.0,35.6071,35.6479,35.6071,35.6234,48735.0
2017-07-14 14:15:00,43.65,43.68,43.63,43.66,32999.0,35.6234,35.6479,35.6071,35.6316,32999.0
2017-07-14 14:20:00,43.65,43.66,43.62,43.63,46748.0,35.6234,35.6316,35.5989,35.6071,46748.0
2017-07-14 14:25:00,43.63,43.72,43.63,43.71,44109.0,35.6071,35.6805,35.6071,35.6724,44109.0
2017-07-14 14:30:00,43.69,43.79,43.68,43.79,44696.0,35.656,35.7377,35.6479,35.7377,44696.0
2017-07-14 14:35:00,43.78,43.79,43.73,43.74,61420.0,35.7295,35.7377,35.6887,35.6969,61420.0
2017-07-14 14:40:00,43.74,43.74,43.7,43.7,40871.0,35.6969,35.6969,35.6642,35.6642,40871.0
2017-07-14 14:45:00,43.71,43.72,43.69,43.71,34066.0,35.6724,35.6805,35.656,35.6724,34066.0
2017-07-14 14:50:00,43.71,43.71,43.67,43.68,49258.0,35.6724,35.6724,35.6397,35.6479,49258.0
2017-07-14 14:55:00,43.68,43.7,43.66,43.7,47770.0,35.6479,35.6642,35.6316,35.6642,47770.0
2017-07-14 15:00:00,43.7,43.73,43.69,43.7,35983.0,35.6642,35.6887,35.656,35.6642,35983.0
2017-07-14 15:05:00,43.71,43.73,43.7,43.73,39656.0,35.6724,35.6887,35.6642,35.6887,39656.0
2017-07-14 15:10:00,43.73,43.75,43.7,43.75,82366.0,35.6887,35.705,35.6642,35.705,82366.0
2017-07-14 15:15:00,43.74,43.76,43.7,43.72,98509.0,35.6969,35.7132,35.6642,35.6805,98509.0
2017-07-14 15:20:00,43.71,43.71,43.68,43.69,76204.0,35.6724,35.6724,35.6479,35.656,76204.0
2017-07-14 15:25:00,43.69,43.71,43.68,43.71,58919.0,35.656,35.6724,35.6479,35.6724,58919.0
2017-07-14 15:30:00,43.71,43.71,43.68,43.69,72088.0,35.6724,35.6724,35.6479,35.656,72088.0
2017-07-14 15:35:00,43.69,43.74,43.68,43.74,80497.0,35.656,35.6969,35.6479,35.6969,80497.0
2017-07-14 15:40:00,43.74,43.74,43.69,43.71,106984.0,35.6969,35.6969,35.656,35.6724,106984.0
2017-07-14 15:45:00,43.71,43.75,43.69,43.73,192029.0,35.6724,35.705,35.656,35.6887,192029.0
2017-07-14 15:50:00,43.72,43.73,43.69,43.71,166308.0,35.6805,35.6887,35.656,35.6724,166308.0
2017-07-14 15:55:00,43.72,43.72,43.62,43.63,399541.0,35.6805,35.6805,35.5989,35.6071,399541.0
2017-07-17 09:30:00,43.19,43.5,43.0,43.43,235953.0,35.248,35.501,35.0929,35.4439,235953.0
2017-07-17 09:35:00,43.43,43.59,43.42,43.59,76432.0,35.4439,35.5744,35.4357,35.5744,76432.0
2017-07-17 09:40:00,43.59,43.68,43.49,43.61,85866.0,35.5744,35.6479,35.4928,35.5908,85866.0
2017-07-17 09:45:00,43.61,43.63,43.51,43.59,77813.0,35.5908,35.6071,35.5091,35.5744,77813.0
2017-07-17 09:50:00,43.59,43.61,43.5,43.52,70328.0,35.5744,35.5908,35.501,35.5173,70328.0
2017-07-17 09:55:00,43.52,43.72,43.52,43.65,85907.0,35.5173,35.6805,35.5173,35.6234,85907.0
2017-07-17 10:00:00,43.64,43.64,43.54,43.58,278668.0,35.6152,35.6152,35.5336,35.5663,278668.0
2017-07-17 10:05:00,43.59,43.66,43.54,43.55,44646.0,35.5744,35.6316,35.5336,35.5418,44646.0
2017-07-17 10:10:00,43.55,43.76,43.54,43.74,64413.0,35.5418,35.7132,35.5336,35.6969,64413.0
2017-07-17 10:15:00,43.74,43.75,43.62,43.62,38794.0,35.6969,35.705,35.5989,35.5989,38794.0
2017-07-17 10:20:00,43.62,43.66,43.61,43.62,33390.0,35.5989,35.6316,35.5908,35.5989,33390.0
2017-07-17 10:25:00,43.61,43.63,43.54,43.58,62946.0,35.5908,35.6071,35.5336,35.5663,62946.0
2017-07-17 10:30:00,43.59,43.74,43.58,43.72,51129.0,35.5744,35.6969,35.5663,35.6805,51129.0
2017-07-17 10:35:00,43.72,43.72,43.58,43.61,44892.0,35.6805,35.6805,35.5663,35.5908,44892.0
2017-07-17 10:40:00,43.61,43.62,43.55,43.59,32662.0,35.5908,35.5989,35.5418,35.5744,32662.0
2017-07-17 10:45:00,43.59,43.59,43.54,43.57,64780.0,35.5744,35.5744,35.5336,35.5581,64780.0
2017-07-17 10:50:00,43.57,43.65,43.54,43.58,35488.0,35.5581,35.6234,35.5336,35.5663,35488.0
2017-07-17 10:55:00,43.57,43.61,43.54,43.58,50506.0,35.5581,35.5908,35.5336,35.5663,50506.0
2017-07-17 11:00:00,43.57,43.58,43.42,43.47,49216.0,35.5581,35.5663,35.4357,35.4765,49216.0
2017-07-17 11:05:00,43.47,43.54,43.45,43.47,59140.0,35.4765,35.5336,35.4602,35.4765,59140.0
2017-07-17 11:10:00,43.47,43.48,43.36,43.37,35787.0,35.4765,35.4847,35.3867,35.3949,35787.0
2017-07-17 11:15:00,43.37,43.45,43.36,43.41,36966.0,35.3949,35.4602,35.3867,35.4275,36966.0
2017-07-17 11:20:00,43.41,43.41,43.35,43.4,33203.0,35.4275,35.4275,35.3786,35.4194,33203.0
2017-07-17 11:25:00,43.39,43.4,43.33,43.37,32217.0,35.4112,35.4194,35.3622,35.3949,32217.0
2017-07-17 11:30:00,43.38,43.4,43.32,43.4,45236.0,35.4031,35.4194,35.3541,35.4194,45236.0
2017-07-17 11:35:00,43.39,43.4,43.35,43.39,29885.0,35.4112,35.4194,35.3786,35.4112,29885.0
2017-07-17 11:40:00,43.39,43.41,43.35,43.39,37598.0,35.4112,35.4275,35.3786,35.4112,37598.0
2017-07-17 11:45:00,43.39,43.42,43.38,43.41,59775.0,35.4112,35.4357,35.4031,35.4275,59775.0
2017-07-17 11:50:00,43.41,43.43,43.36,43.42,31061.0,35.4275,35.4439,35.3867,35.4357,31061.0
2017-07-17 11:55:00,43.4,43.41,43.35,43.36,15044.0,35.4194,35.4275,35.3786,35.3867,15044.0
2017-07-17 12:00:00,43.36,43.4,43.35,43.38,34890.0,35.3867,35.4194,35.3786,35.4031,34890.0
2017-07-17 12:05:00,43.37,43.44,43.37,43.44,32814.0,35.3949,35.452,35.3949,35.452,32814.0
2017-07-17 12:10:00,43.44,43.52,43.43,43.5,29602.0,35.452,35.5173,35.4439,35.501,29602.0
2017-07-17 12:15:00,43.5,43.56,43.5,43.55,38871.0,35.501,35.55,35.501,35.5418,38871.0
2017-07-17 12:20:00,43.54,43.61,43.53,43.57,22442.0,35.5336,35.5908,35.5255,35.5581,22442.0
2017-07-17 12:25:00,43.57,43.62,43.51,43.53,54438.0,35.5581,35.5989,35.5091,35.5255,54438.0
2017-07-17 12:30:00,43.53,43.55,43.49,43.53,16586.0,35.5255,35.5418,35.4928,35.5255,16586.0
2017-07-17 12:35:00,43.53,43.55,43.47,43.47,18685.0,35.5255,35.5418,35.4765,35.4765,18685.0
2017-07-17 12:40:00,43.46,43.48,43.43,43.45,30781.0,35.4683,35.4847,35.4439,35.4602,30781.0
2017-07-17 12:45:00,43.45,43.45,43.38,43.39,15623.0,35.4602,35.4602,35.4031,35.4112,15623.0
2017-07-17 12:50:00,43.39,43.42,43.37,43.37,26646.0,35.4112,35.4357,35.3949,35.3949,26646.0
2017-07-17 12:55:00,43.37,43.41,43.35,43.38,26888.0,35.3949,35.4275,35.3786,35.4031,26888.0
2017-07-17 13:00:00,43.38,43.41,43.38,43.38,21781.0,35.4031,35.4275,35.4031,35.4031,21781.0
2017-07-17 13:05:00,43.37,43.41,43.36,43.36,39081.0,35.3949,35.4275,35.3867,35.3867,39081.0
2017-07-17 13:10:00,43.36,43.47,43.36,43.47,49500.0,35.3867,35.4765,35.3867,35.4765,49500.0
2017-07-17 13:15:00,43.47,43.47,43.41,43.42,20261.0,35.4765,35.4765,35.4275,35.4357,20261.0
2017-07-17 13:20:00,43.42,43.46,43.42,43.45,18077.0,35.4357,35.4683,35.4357,35.4602,18077.0
2017-07-17 13:25:00,43.45,43.45,43.39,43.41,20456.0,35.4602,35.4602,35.4112,35.4275,20456.0
2017-07-17 13:30:00,43.41,43.45,43.39,43.44,31469.0,35.4275,35.4602,35.4112,35.452,31469.0
2017-07-17 13:35:00,43.44,43.46,43.43,43.44,27125.0,35.452,35.4683,35.4439,35.452,27125.0
2017-07-17 13:40:00,43.44,43.54,43.43,43.52,37446.0,35.452,35.5336,35.4439,35.5173,37446.0
2017-07-17 13:45:00,43.52,43.53,43.49,43.5,29913.0,35.5173,35.5255,35.4928,35.501,29913.0
2017-07-17 13:50:00,43.5,43.54,43.49,43.5,21503.0,35.501,35.5336,35.4928,35.501,21503.0
2017-07-17 13:55:00,43.5,43.52,43.44,43.48,48308.0,35.501,35.5173,35.452,35.4847,48308.0
2017-07-17 14:00:00,43.48,43.54,43.48,43.51,30194.0,35.4847,35.5336,35.4847,35.5091,30194.0
2017-07-17 14:05:00,43.5,43.52,43.46,43.48,23291.0,35.501,35.5173,35.4683,35.4847,23291.0
2017-07-17 14:10:00,43.48,43.48,43.42,43.43,21528.0,35.4847,35.4847,35.4357,35.4439,21528.0
2017-07-17 14:15:00,43.42,43.51,43.42,43.51,59124.0,35.4357,35.5091,35.4357,35.5091,59124.0
2017-07-17 14:20:00,43.51,43.56,43.5,43.54,16844.0,35.5091,35.55,35.501,35.5336,16844.0
2017-07-17 14:25:00,43.54,43.59,43.53,43.58,26066.0,35.5336,35.5744,35.5255,35.5663,26066.0
2017-07-17 14:30:00,43.57,43.59,43.54,43.55,22304.0,35.5581,35.5744,35.5336,35.5418,22304.0
2017-07-17 14:35:00,43.55,43.57,43.5,43.55,30167.0,35.5418,35.5581,35.501,35.5418,30167.0
2017-07-17 14:40:00,43.56,43.56,43.47,43.48,26264.0,35.55,35.55,35.4765,35.4847,26264.0
2017-07-17 14:45:00,43.48,43.56,43.48,43.55,22663.0,35.4847,35.55,35.4847,35.5418,22663.0
2017-07-17 14:50:00,43.54,43.57,43.53,43.53,22593.0,35.5336,35.5581,35.5255,35.5255,22593.0
2017-07-17 14:55:00,43.53,43.56,43.51,43.55,23993.0,35.5255,35.55,35.5091,35.5418,23993.0
2017-07-17 15:00:00,43.55,43.56,43.51,43.51,27081.0,35.5418,35.55,35.5091,35.5091,27081.0
2017-07-17 15:05:00,43.5,43.53,43.49,43.51,24839.0,35.501,35.5255,35.4928,35.5091,24839.0
2017-07-17 15:10:00,43.51,43.56,43.5,43.51,43520.0,35.5091,35.55,35.501,35.5091,43520.0
2017-07-17 15:15:00,43.52,43.55,43.5,43.53,36264.0,35.5173,35.5418,35.501,35.5255,36264.0
2017-07-17 15:20:00,43.53,43.54,43.51,43.54,33689.0,35.5255,35.5336,35.5091,35.5336,33689.0
2017-07-17 15:25:00,43.54,43.55,43.5,43.53,32582.0,35.5336,35.5418,35.501,35.5255,32582.0
2017-07-17 15:30:00,43.53,43.56,43.5,43.53,63813.0,35.5255,35.55,35.501,35.5255,63813.0
2017-07-17 15:35:00,43.54,43.64,43.52,43.64,69520.0,35.5336,35.6152,35.5173,35.6152,69520.0
2017-07-17 15:40:00,43.63,43.64,43.61,43.62,63188.0,35.6071,35.6152,35.5908,35.5989,63188.0
2017-07-17 15:45:00,43.62,43.63,43.57,43.62,101026.0,35.5989,35.6071,35.5581,35.5989,101026.0
2017-07-17 15:50:00,43.61,43.63,43.51,43.63,450641.0,35.5908,35.6071,35.5091,35.6071,450641.0
2017-07-17 15:55:00,43.63,43.65,43.58,43.62,334520.0,35.6071,35.6234,35.5663,35.5989,334520.0
2017-07-18 09:30:00,43.27,43.28,43.18,43.28,124282.0,35.3133,35.3214,35.2398,35.3214,124282.0
2017-07-18 09:35:00,43.28,43.37,43.21,43.33,63195.0,35.3214,35.3949,35.2643,35.3622,63195.0
2017-07-18 09:40:00,43.32,43.39,43.3,43.32,21091.0,35.3541,35.4112,35.3378,35.3541,21091.0
2017-07-18 09:45:00,43.31,43.4,43.31,43.37,19718.0,35.3459,35.4194,35.3459,35.3949,19718.0
2017-07-18 09:50:00,43.37,43.46,43.35,43.37,47809.0,35.3949,35.4683,35.3786,35.3949,47809.0
2017-07-18 09:55:00,43.38,43.41,43.31,43.37,143780.0,35.4031,35.4275,35.3459,35.3949,143780.0
2017-07-18 10:00:00,43.38,43.41,43.26,43.29,33788.0,35.4031,35.4275,35.3051,35.3296,33788.0
2017-07-18 10:05:00,43.28,43.37,43.26,43.35,28825.0,35.3214,35.3949,35.3051,35.3786,28825.0
2017-07-18 10:10:00,43.34,43.35,43.32,43.33,28791.0,35.3704,35.3786,35.3541,35.3622,28791.0
2017-07-18 10:15:00,43.32,43.34,43.3,43.3,48929.0,35.3541,35.3704,35.3378,35.3378,48929.0
2017-07-18 10:20:00,43.31,43.37,43.3,43.32,24184.0,35.3459,35.3949,35.3378,35.3541,24184.0
2017-07-18 10:25:00,43.31,43.36,43.3,43.32,20244.0,35.3459,35.3867,35.3378,35.3541,20244.0
2017-07-18 10:30:00,43.32,43.35,43.3,43.32,20246.0,35.3541,35.3786,35.3378,35.3541,20246.0
2017-07-18 10:35:00,43.32,43.34,43.31,43.33,20945.0,35.3541,35.3704,35.3459,35.3622,20945.0
2017-07-18 10:40:00,43.32,43.4,43.31,43.4,28298.0,35.3541,35.4194,35.3459,35.4194,28298.0
2017-07-18 10:45:00,43.4,43.5,43.39,43.49,38003.0,35.4194,35.501,35.4112,35.4928,38003.0
2017-07-18 10:50:00,43.49,43.54,43.48,43.54,23072.0,35.4928,35.5336,35.4847,35.5336,23072.0
2017-07-18 10:55:00,43.54,43.61,43.54,43.61,15382.0,35.5336,35.5908,35.5336,35.5908,15382.0
2017-07-18 11:00:00,43.6,43.61,43.54,43.55,16683.0,35.5826,35.5908,35.5336,35.5418,16683.0
2017-07-18 11:05:00,43.54,43.55,43.5,43.54,13176.0,35.5336,35.5418,35.501,35.5336,13176.0
2017-07-18 11:10:00,43.55,43.61,43.54,43.6,19065.0,35.5418,35.5908,35.5336,35.5826,19065.0
2017-07-18 11:15:00,43.61,43.64,43.59,43.63,42363.0,35.5908,35.6152,35.5744,35.6071,42363.0
2017-07-18 11:20:00,43.63,43.69,43.6,43.69,30790.0,35.6071,35.656,35.5826,35.656,30790.0
2017-07-18 11:25:00,43.69,43.73,43.67,43.71,22895.0,35.656,35.6887,35.6397,35.6724,22895.0
2017-07-18 11:30:00,43.7,43.82,43.7,43.8,35761.0,35.6642,35.7621,35.6642,35.7458,35761.0
2017-07-18 11:35:00,43.8,43.81,43.74,43.77,20945.0,35.7458,35.754,35.6969,35.7213,20945.0
2017-07-18 11:40:00,43.79,43.84,43.78,43.79,38425.0,35.7377,35.7785,35.7295,35.7377,38425.0
2017-07-18 11:45:00,43.79,43.82,43.76,43.79,17065.0,35.7377,35.7621,35.7132,35.7377,17065.0
2017-07-18 11:50:00,43.79,43.87,43.79,43.86,32969.0,35.7377,35.8029,35.7377,35.7948,32969.0
2017-07-18 11:55:00,43.85,43.87,43.79,43.8,21835.0,35.7866,35.8029,35.7377,35.7458,21835.0
2017-07-18 12:00:00,43.81,43.83,43.8,43.83,15702.0,35.754,35.7703,35.7458,35.7703,15702.0
2017-07-18 12:05:00,43.83,43.84,43.82,43.83,12817.0,35.7703,35.7785,35.7621,35.7703,12817.0
2017-07-18 12:10:00,43.83,43.88,43.81,43.84,38296.0,35.7703,35.8111,35.754,35.7785,38296.0
2017-07-18 12:15:00,43.84,43.86,43.79,43.79,14100.0,35.7785,35.7948,35.7377,35.7377,14100.0
2017-07-18 12:20:00,43.79,43.82,43.76,43.81,61237.0,35.7377,35.7621,35.7132,35.754,61237.0
2017-07-18 12:25:00,43.81,43.81,43.75,43.76,17651.0,35.754,35.754,35.705,35.7132,17651.0
2017-07-18 12:30:00,43.76,43.77,43.75,43.75,10292.0,35.7132,35.7213,35.705,35.705,10292.0
2017-07-18 12:35:00,43.76,43.82,43.75,43.82,11460.0,35.7132,35.7621,35.705,35.7621,11460.0
2017-07-18 12:40:00,43.81,43.81,43.76,43.76,14638.0,35.754,35.754,35.7132,35.7132,14638.0
2017-07-18 12:45:00,43.77,43.77,43.75,43.76,12764.0,35.7213,35.7213,35.705,35.7132,12764.0
2017-07-18 12:50:00,43.76,43.78,43.75,43.75,19413.0,35.7132,35.7295,35.705,35.705,19413.0
2017-07-18 12:55:00,43.76,43.79,43.75,43.76,16254.0,35.7132,35.7377,35.705,35.7132,16254.0
2017-07-18 13:00:00,43.75,43.76,43.71,43.72,22822.0,35.705,35.7132,35.6724,35.6805,22822.0
2017-07-18 13:05:00,43.72,43.74,43.71,43.72,6459.0,35.6805,35.6969,35.6724,35.6805,6459.0
2017-07-18 13:10:00,43.71,43.75,43.71,43.72,11487.0,35.6724,35.705,35.6724,35.6805,11487.0
2017-07-18 13:15:00,43.73,43.74,43.71,43.71,11756.0,35.6887,35.6969,35.6724,35.6724,11756.0
2017-07-18 13:20:00,43.71,43.73,43.71,43.72,20850.0,35.6724,35.6887,35.6724,35.6805,20850.0
2017-07-18 13:25:00,43.71,43.71,43.69,43.69,12094.0,35.6724,35.6724,35.656,35.656,12094.0
2017-07-18 13:30:00,43.7,43.7,43.68,43.69,9271.0,35.6642,35.6642,35.6479,35.656,9271.0
2017-07-18 13:35:00,43.69,43.72,43.68,43.72,10015.0,35.656,35.6805,35.6479,35.6805,10015.0
2017-07-18 13:40:00,43.71,43.74,43.7,43.73,21051.0,35.6724,35.6969,35.6642,35.6887,21051.0
2017-07-18 13:45:00,43.73,43.74,43.69,43.7,21390.0,35.6887,35.6969,35.656,35.6642,21390.0
2017-07-18 13:50:00,43.69,43.73,43.69,43.7,15980.0,35.656,35.6887,35.656,35.6642,15980.0
2017-07-18 13:55:00,43.71,43.74,43.69,43.73,17981.0,35.6724,35.6969,35.656,35.6887,17981.0
2017-07-18 14:00:00,43.74,43.78,43.73,43.77,34150.0,35.6969,35.7295,35.6887,35.7213,34150.0
2017-07-18 14:05:00,43.77,43.77,43.73,43.76,22160.0,35.7213,35.7213,35.6887,35.7132,22160.0
2017-07-18 14:10:00,43.76,43.77,43.75,43.76,17556.0,35.7132,35.7213,35.705,35.7132,17556.0
2017-07-18 14:15:00,43.76,43.77,43.75,43.76,7800.0,35.7132,35.7213,35.705,35.7132,7800.0
2017-07-18 14:20:00,43.77,43.77,43.75,43.75,21269.0,35.7213,35.7213,35.705,35.705,21269.0
2017-07-18 14:25:00,43.76,43.77,43.74,43.76,22415.0,35.7132,35.7213,35.6969,35.7132,22415.0
2017-07-18 14:30:00,43.75,43.78,43.75,43.76,15613.0,35.705,35.7295,35.705,35.7132,15613.0
2017-07-18 14:35:00,43.76,43.79,43.76,43.78,17697.0,35.7132,35.7377,35.7132,35.7295,17697.0
2017-07-18 14:40:00,43.79,43.81,43.78,43.79,29833.0,35.7377,35.754,35.7295,35.7377,29833.0
2017-07-18 14:45:00,43.79,43.79,43.77,43.79,9367.0,35.7377,35.7377,35.7213,35.7377,9367.0
2017-07-18 14:50:00,43.79,43.79,43.75,43.76,27174.0,35.7377,35.7377,35.705,35.7132,27174.0
2017-07-18 14:55:00,43.75,43.77,43.75,43.77,29384.0,35.705,35.7213,35.705,35.7213,29384.0
2017-07-18 15:00:00,43.76,43.77,43.75,43.76,42212.0,35.7132,35.7213,35.705,35.7132,42212.0
2017-07-18 15:05:00,43.76,43.78,43.75,43.77,41464.0,35.7132,35.7295,35.705,35.7213,41464.0
2017-07-18 15:10:00,43.76,43.78,43.75,43.77,53936.0,35.7132,35.7295,35.705,35.7213,53936.0
2017-07-18 15:15:00,43.77,43.78,43.76,43.77,38792.0,35.7213,35.7295,35.7132,35.7213,38792.0
2017-07-18 15:20:00,43.77,43.78,43.75,43.77,55970.0,35.7213,35.7295,35.705,35.7213,55970.0
2017-07-18 15:25:00,43.78,43.79,43.77,43.77,26569.0,35.7295,35.7377,35.7213,35.7213,26569.0
2017-07-18 15:30:00,43.77,43.78,43.75,43.76,34462.0,35.7213,35.7295,35.705,35.7132,34462.0
2017-07-18 15:35:00,43.76,43.78,43.72,43.72,35321.0,35.7132,35.7295,35.6805,35.6805,35321.0
2017-07-18 15:40:00,43.72,43.72,43.69,43.71,38395.0,35.6805,35.6805,35.656,35.6724,38395.0
2017-07-18 15:45:00,43.71,43.73,43.7,43.72,83063.0,35.6724,35.6887,35.6642,35.6805,83063.0
2017-07-18 15:50:00,43.72,43.79,43.72,43.79,63419.0,35.6805,35.7377,35.6805,35.7377,63419.0
2017-07-18 15:55:00,43.79,43.8,43.74,43.77,325290.0,35.7377,35.7458,35.6969,35.7213,325290.0
2017-07-19 09:30:00,43.88,44.26,43.85,44.13,109337.0,35.8111,36.1212,35.7866,36.0151,109337.0
2017-07-19 09:35:00,44.14,44.47,44.14,44.44,46004.0,36.0233,36.2926,36.0233,36.2681,46004.0
2017-07-19 09:40:00,44.47,44.53,44.41,44.46,52542.0,36.2926,36.3416,36.2436,36.2845,52542.0
2017-07-19 09:45:00,44.45,44.49,44.22,44.27,44060.0,36.2763,36.3089,36.0886,36.1294,44060.0
2017-07-19 09:50:00,44.27,44.31,44.22,44.27,20118.0,36.1294,36.162,36.0886,36.1294,20118.0
2017-07-19 09:55:00,44.29,44.29,44.18,44.21,184575.0,36.1457,36.1457,36.0559,36.0804,184575.0
2017-07-19 10:00:00,44.22,44.27,44.1,44.1,41443.0,36.0886,36.1294,35.9907,35.9907,41443.0
2017-07-19 10:05:00,44.1,44.12,43.99,44.03,45073.0,35.9907,36.007,35.9009,35.9335,45073.0
2017-07-19 10:10:00,44.01,44.01,43.88,43.99,46359.0,35.9172,35.9172,35.8111,35.9009,46359.0
2017-07-19 10:15:00,43.99,44.07,43.98,44.02,45310.0,35.9009,35.9662,35.8927,35.9254,45310.0
2017-07-19 10:20:00,44.01,44.1,44.01,44.01,38498.0,35.9172,35.9907,35.9172,35.9172,38498.0
2017-07-19 10:25:00,44.01,44.11,44.01,44.11,28995.0,35.9172,35.9988,35.9172,35.9988,28995.0
2017-07-19 10:30:00,44.11,44.14,44.03,44.06,20952.0,35.9988,36.0233,35.9335,35.958,20952.0
2017-07-19 10:35:00,44.06,44.1,44.0,44.02,25226.0,35.958,35.9907,35.909,35.9254,25226.0
2017-07-19 10:40:00,44.02,44.05,44.01,44.05,11651.0,35.9254,35.9498,35.9172,35.9498,11651.0
2017-07-19 10:45:00,44.05,44.06,44.02,44.04,18662.0,35.9498,35.958,35.9254,35.9417,18662.0
2017-07-19 10:50:00,44.04,44.05,43.99,44.02,25944.0,35.9417,35.9498,35.9009,35.9254,25944.0
2017-07-19 10:55:00,44.01,44.06,44.0,44.02,18937.0,35.9172,35.958,35.909,35.9254,18937.0
2017-07-19 11:00:00,44.03,44.04,44.01,44.01,34014.0,35.9335,35.9417,35.9172,35.9172,34014.0
2017-07-19 11:05:00,44.01,44.02,43.96,44.02,81233.0,35.9172,35.9254,35.8764,35.9254,81233.0
2017-07-19 11:10:00,44.02,44.05,44.0,44.01,24255.0,35.9254,35.9498,35.909,35.9172,24255.0
2017-07-19 11:15:00,44.01,44.02,44.0,44.02,21727.0,35.9172,35.9254,35.909,35.9254,21727.0
2017-07-19 11:20:00,44.02,44.02,43.98,43.99,38290.0,35.9254,35.9254,35.8927,35.9009,38290.0
2017-07-19 11:25:00,43.99,44.0,43.95,43.95,37578.0,35.9009,35.909,35.8682,35.8682,37578.0
2017-07-19 11:30:00,43.96,44.03,43.95,44.02,50406.0,35.8764,35.9335,35.8682,35.9254,50406.0
2017-07-19 11:35:00,44.02,44.04,43.99,44.01,27342.0,35.9254,35.9417,35.9009,35.9172,27342.0
2017-07-19 11:40:00,44.0,44.03,43.99,44.01,29456.0,35.909,35.9335,35.9009,35.9172,29456.0
2017-07-19 11:45:00,44.01,44.03,44.0,44.02,18969.0,35.9172,35.9335,35.909,35.9254,18969.0
2017-07-19 11:50:00,44.02,44.02,44.0,44.0,22466.0,35.9254,35.9254,35.909,35.909,22466.0
2017-07-19 11:55:00,44.0,44.02,43.99,44.01,36111.0,35.909,35.9254,35.9009,35.9172,36111.0
2017-07-19 12:00:00,44.02,44.07,44.02,44.05,18365.0,35.9254,35.9662,35.9254,35.9498,18365.0
2017-07-19 12:05:00,44.05,44.09,44.05,44.05,16180.0,35.9498,35.9825,35.9498,35.9498,16180.0
2017-07-19 12:10:00,44.06,44.08,44.03,44.03,8829.0,35.958,35.9743,35.9335,35.9335,8829.0
2017-07-19 12:15:00,44.04,44.05,44.02,44.03,29315.0,35.9417,35.9498,35.9254,35.9335,29315.0
2017-07-19 12:20:00,44.03,44.05,44.0,44.01,15508.0,35.9335,35.9498,35.909,35.9172,15508.0
2017-07-19 12:25:00,44.01,44.04,44.0,44.04,21226.0,35.9172,35.9417,35.909,35.9417,21226.0
2017-07-19 12:30:00,44.04,44.05,44.01,44.02,24304.0,35.9417,35.9498,35.9172,35.9254,24304.0
2017-07-19 12:35:00,44.02,44.03,44.0,44.0,22209.0,35.9254,35.9335,35.909,35.909,22209.0
2017-07-19 12:40:00,44.01,44.01,44.0,44.0,3452.0,35.9172,35.9172,35.909,35.909,3452.0
2017-07-19 12:45:00,44.0,44.02,43.98,44.02,25151.0,35.909,35.9254,35.8927,35.9254,25151.0
2017-07-19 12:50:00,44.02,44.04,44.01,44.02,13549.0,35.9254,35.9417,35.9172,35.9254,13549.0
2017-07-19 12:55:00,44.02,44.03,43.99,44.01,13926.0,35.9254,35.9335,35.9009,35.9172,13926.0
2017-07-19 13:00:00,44.01,44.01,43.99,44.0,20536.0,35.9172,35.9172,35.9009,35.909,20536.0
2017-07-19 13:05:00,43.99,44.01,43.95,43.95,25170.0,35.9009,35.9172,35.8682,35.8682,25170.0
2017-07-19 13:10:00,43.96,43.97,43.93,43.93,28739.0,35.8764,35.8846,35.8519,35.8519,28739.0
2017-07-19 13:15:00,43.92,43.93,43.83,43.84,31887.0,35.8438,35.8519,35.7703,35.7785,31887.0
2017-07-19 13:20:00,43.85,43.91,43.84,43.9,29795.0,35.7866,35.8356,35.7785,35.8274,29795.0
2017-07-19 13:25:00,43.9,43.91,43.88,43.9,25130.0,35.8274,35.8356,35.8111,35.8274,25130.0
2017-07-19 13:30:00,43.9,43.97,43.9,43.96,22485.0,35.8274,35.8846,35.8274,35.8764,22485.0
2017-07-19 13:35:00,43.95,43.96,43.91,43.93,25724.0,35.8682,35.8764,35.8356,35.8519,25724.0
2017-07-19 13:40:00,43.93,43.94,43.92,43.94,19436.0,35.8519,35.8601,35.8438,35.8601,19436.0
2017-07-19 13:45:00,43.95,43.99,43.95,43.97,42750.0,35.8682,35.9009,35.8682,35.8846,42750.0
2017-07-19 13:50:00,43.96,43.98,43.96,43.97,11038.0,35.8764,35.8927,35.8764,35.8846,11038.0
2017-07-19 13:55:00,43.98,43.99,43.96,43.97,29649.0,35.8927,35.9009,35.8764,35.8846,29649.0
2017-07-19 14:00:00,43.97,43.98,43.96,43.97,20517.0,35.8846,35.8927,35.8764,35.8846,20517.0
2017-07-19 14:05:00,43.96,44.0,43.96,44.0,28318.0,35.8764,35.909,35.8764,35.909,28318.0
2017-07-19 14:10:00,44.01,44.03,43.95,43.96,21093.0,35.9172,35.9335,35.8682,35.8764,21093.0
2017-07-19 14:15:00,43.97,44.02,43.97,43.98,17935.0,35.8846,35.9254,35.8846,35.8927,17935.0
2017-07-19 14:20:00,43.99,44.01,43.99,43.99,22814.0,35.9009,35.9172,35.9009,35.9009,22814.0
2017-07-19 14:25:00,44.0,44.04,43.99,44.02,52947.0,35.909,35.9417,35.9009,35.9254,52947.0
2017-07-19 14:30:00,44.03,44.04,43.99,43.99,37035.0,35.9335,35.9417,35.9009,35.9009,37035.0
2017-07-19 14:35:00,43.99,44.01,43.97,44.01,36309.0,35.9009,35.9172,35.8846,35.9172,36309.0
2017-07-19 14:40:00,44.01,44.01,43.98,43.98,9909.0,35.9172,35.9172,35.8927,35.8927,9909.0
2017-07-19 14:45:00,43.98,44.05,43.98,44.05,33339.0,35.8927,35.9498,35.8927,35.9498,33339.0
2017-07-19 14:50:00,44.06,44.06,44.02,44.03,29007.0,35.958,35.958,35.9254,35.9335,29007.0
2017-07-19 14:55:00,44.03,44.06,44.01,44.04,27571.0,35.9335,35.958,35.9172,35.9417,27571.0
2017-07-19 15:00:00,44.04,44.05,44.03,44.03,23116.0,35.9417,35.9498,35.9335,35.9335,23116.0
2017-07-19 15:05:00,44.03,44.04,44.03,44.04,10488.0,35.9335,35.9417,35.9335,35.9417,10488.0
2017-07-19 15:10:00,44.03,44.04,44.0,44.02,35685.0,35.9335,35.9417,35.909,35.9254,35685.0
2017-07-19 15:15:00,44.02,44.04,44.01,44.02,40259.0,35.9254,35.9417,35.9172,35.9254,40259.0
2017-07-19 15:20:00,44.02,44.04,44.0,44.03,41099.0,35.9254,35.9417,35.909,35.9335,41099.0
2017-07-19 15:25:00,44.03,44.11,44.03,44.1,45389.0,35.9335,35.9988,35.9335,35.9907,45389.0
2017-07-19 15:30:00,44.1,44.11,44.08,44.09,56812.0,35.9907,35.9988,35.9743,35.9825,56812.0
2017-07-19 15:35:00,44.09,44.12,44.09,44.11,65833.0,35.9825,36.007,35.9825,35.9988,65833.0
2017-07-19 15:40:00,44.11,44.16,44.1,44.16,57915.0,35.9988,36.0396,35.9907,36.0396,57915.0
2017-07-19 15:45:00,44.15,44.16,44.12,44.14,69540.0,36.0315,36.0396,36.007,36.0233,69540.0
2017-07-19 15:50:00,44.14,44.14,44.09,44.09,112524.0,36.0233,36.0233,35.9825,35.9825,112524.0
2017-07-19 15:55:00,44.09,44.17,44.09,44.17,208013.0,35.9825,36.0478,35.9825,36.0478,208013.0
2017-07-20 09:30:00,44.18,44.18,44.1,44.12,58639.0,36.0559,36.0559,35.9907,36.007,58639.0
2017-07-20 09:35:00,44.12,44.24,44.09,44.17,38490.0,36.007,36.1049,35.9825,36.0478,38490.0
2017-07-20 09:40:00,44.2,44.21,44.15,44.2,10664.0,36.0723,36.0804,36.0315,36.0723,10664.0
2017-07-20 09:45:00,44.2,44.28,44.18,44.28,33630.0,36.0723,36.1376,36.0559,36.1376,33630.0
2017-07-20 09:50:00,44.29,44.36,44.27,44.36,20154.0,36.1457,36.2028,36.1294,36.2028,20154.0
2017-07-20 09:55:00,44.37,44.4,44.31,44.32,32172.0,36.211,36.2355,36.162,36.1702,32172.0
2017-07-20 10:00:00,44.32,44.34,44.27,44.33,27289.0,36.1702,36.1865,36.1294,36.1784,27289.0
2017-07-20 10:05:00,44.33,44.38,44.32,44.36,19041.0,36.1784,36.2192,36.1702,36.2028,19041.0
2017-07-20 10:10:00,44.36,44.37,44.33,44.34,24288.0,36.2028,36.211,36.1784,36.1865,24288.0
2017-07-20 10:15:00,44.34,44.36,44.29,44.36,20216.0,36.1865,36.2028,36.1457,36.2028,20216.0
2017-07-20 10:20:00,44.36,44.38,44.34,44.34,16606.0,36.2028,36.2192,36.1865,36.1865,16606.0
2017-07-20 10:25:00,44.33,44.34,44.24,44.25,28712.0,36.1784,36.1865,36.1049,36.1131,28712.0
2017-07-20 10:30:00,44.25,44.26,44.15,44.18,36917.0,36.1131,36.1212,36.0315,36.0559,36917.0
2017-07-20 10:35:00,44.18,44.21,44.17,44.2,22925.0,36.0559,36.0804,36.0478,36.0723,22925.0
2017-07-20 10:40:00,44.19,44.26,44.18,44.24,20533.0,36.0641,36.1212,36.0559,36.1049,20533.0
2017-07-20 10:45:00,44.24,44.27,44.21,44.27,21050.0,36.1049,36.1294,36.0804,36.1294,21050.0
2017-07-20 10:50:00,44.28,44.28,44.23,44.23,31293.0,36.1376,36.1376,36.0967,36.0967,31293.0
2017-07-20 10:55:00,44.23,44.27,44.21,44.27,31206.0,36.0967,36.1294,36.0804,36.1294,31206.0
2017-07-20 11:00:00,44.26,44.26,44.17,44.19,36247.0,36.1212,36.1212,36.0478,36.0641,36247.0
2017-07-20 11:05:00,44.19,44.19,44.15,44.15,31084.0,36.0641,36.0641,36.0315,36.0315,31084.0
2017-07-20 11:10:00,44.16,44.18,44.15,44.18,30265.0,36.0396,36.0559,36.0315,36.0559,30265.0
2017-07-20 11:15:00,44.18,44.22,44.16,44.18,22688.0,36.0559,36.0886,36.0396,36.0559,22688.0
2017-07-20 11:20:00,44.18,44.25,44.18,44.23,27540.0,36.0559,36.1131,36.0559,36.0967,27540.0
2017-07-20 11:25:00,44.23,44.29,44.22,44.26,21486.0,36.0967,36.1457,36.0886,36.1212,21486.0
2017-07-20 11:30:00,44.26,44.3,44.22,44.29,26800.0,36.1212,36.1539,36.0886,36.1457,26800.0
2017-07-20 11:35:00,44.28,44.38,44.28,44.37,24861.0,36.1376,36.2192,36.1376,36.211,24861.0
2017-07-20 11:40:00,44.37,44.4,44.36,44.37,68710.0,36.211,36.2355,36.2028,36.211,68710.0
2017-07-20 11:45:00,44.37,44.48,44.36,44.46,254648.0,36.211,36.3008,36.2028,36.2845,254648.0
2017-07-20 11:50:00,44.46,44.55,44.46,44.54,50086.0,36.2845,36.3579,36.2845,36.3497,50086.0
2017-07-20 11:55:00,44.54,44.56,44.51,44.52,36512.0,36.3497,36.3661,36.3253,36.3334,36512.0
2017-07-20 12:00:00,44.52,44.55,44.49,44.53,31929.0,36.3334,36.3579,36.3089,36.3416,31929.0
2017-07-20 12:05:00,44.53,44.59,44.52,44.58,35115.0,36.3416,36.3905,36.3334,36.3824,35115.0
2017-07-20 12:10:00,44.57,44.67,44.57,44.67,17189.0,36.3742,36.4558,36.3742,36.4558,17189.0
2017-07-20 12:15:00,44.67,44.69,44.61,44.62,25193.0,36.4558,36.4722,36.4069,36.415,25193.0
2017-07-20 12:20:00,44.62,44.64,44.59,44.61,17823.0,36.415,36.4314,36.3905,36.4069,17823.0
2017-07-20 12:25:00,44.61,44.65,44.59,44.64,13106.0,36.4069,36.4395,36.3905,36.4314,13106.0
2017-07-20 12:30:00,44.64,44.67,44.64,44.65,17359.0,36.4314,36.4558,36.4314,36.4395,17359.0
2017-07-20 12:35:00,44.65,44.68,44.64,44.67,11130.0,36.4395,36.464,36.4314,36.4558,11130.0
2017-07-20 12:40:00,44.67,44.68,44.66,44.66,16251.0,36.4558,36.464,36.4477,36.4477,16251.0
2017-07-20 12:45:00,44.67,44.69,44.67,44.68,20183.0,36.4558,36.4722,36.4558,36.464,20183.0
2017-07-20 12:50:00,44.67,44.68,44.59,44.61,125677.0,36.4558,36.464,36.3905,36.4069,125677.0
2017-07-20 12:55:00,44.61,44.65,44.58,44.63,14168.0,36.4069,36.4395,36.3824,36.4232,14168.0
2017-07-20 13:00:00,44.64,44.66,44.59,44.61,24429.0,36.4314,36.4477,36.3905,36.4069,24429.0
2017-07-20 13:05:00,44.61,44.64,44.59,44.59,15271.0,36.4069,36.4314,36.3905,36.3905,15271.0
2017-07-20 13:10:00,44.59,44.62,44.59,44.6,20016.0,36.3905,36.415,36.3905,36.3987,20016.0
2017-07-20 13:15:00,44.6,44.62,44.59,44.62,19269.0,36.3987,36.415,36.3905,36.415,19269.0
2017-07-20 13:20:00,44.62,44.63,44.59,44.59,19957.0,36.415,36.4232,36.3905,36.3905,19957.0
2017-07-20 13:25:00,44.59,44.61,44.59,44.6,17204.0,36.3905,36.4069,36.3905,36.3987,17204.0
2017-07-20 13:30:00,44.59,44.62,44.59,44.61,12988.0,36.3905,36.415,36.3905,36.4069,12988.0
2017-07-20 13:35:00,44.62,44.64,44.61,44.62,23632.0,36.415,36.4314,36.4069,36.415,23632.0
2017-07-20 13:40:00,44.63,44.67,44.61,44.64,34997.0,36.4232,36.4558,36.4069,36.4314,34997.0
2017-07-20 13:45:00,44.64,44.64,44.59,44.6,17361.0,36.4314,36.4314,36.3905,36.3987,17361.0
2017-07-20 13:50:00,44.59,44.61,44.58,44.61,10993.0,36.3905,36.4069,36.3824,36.4069,10993.0
2017-07-20 13:55:00,44.61,44.63,44.6,44.63,20802.0,36.4069,36.4232,36.3987,36.4232,20802.0
2017-07-20 14:00:00,44.62,44.63,44.59,44.59,14038.0,36.415,36.4232,36.3905,36.3905,14038.0
2017-07-20 14:05:00,44.59,44.6,44.58,44.6,20501.0,36.3905,36.3987,36.3824,36.3987,20501.0
2017-07-20 14:10:00,44.59,44.6,44.58,44.6,13768.0,36.3905,36.3987,36.3824,36.3987,13768.0
2017-07-20 14:15:00,44.59,44.6,44.58,44.59,19120.0,36.3905,36.3987,36.3824,36.3905,19120.0
2017-07-20 14:20:00,44.59,44.6,44.58,44.59,27496.0,36.3905,36.3987,36.3824,36.3905,27496.0
2017-07-20 14:25:00,44.59,44.6,44.58,44.59,23552.0,36.3905,36.3987,36.3824,36.3905,23552.0
2017-07-20 14:30:00,44.59,44.6,44.58,44.59,31998.0,36.3905,36.3987,36.3824,36.3905,31998.0
2017-07-20 14:35:00,44.59,44.6,44.58,44.59,47471.0,36.3905,36.3987,36.3824,36.3905,47471.0
2017-07-20 14:40:00,44.59,44.6,44.59,44.6,8450.0,36.3905,36.3987,36.3905,36.3987,8450.0
2017-07-20 14:45:00,44.59,44.61,44.58,44.61,45265.0,36.3905,36.4069,36.3824,36.4069,45265.0
2017-07-20 14:50:00,44.61,44.63,44.59,44.61,28952.0,36.4069,36.4232,36.3905,36.4069,28952.0
2017-07-20 14:55:00,44.61,44.61,44.6,44.61,13763.0,36.4069,36.4069,36.3987,36.4069,13763.0
2017-07-20 15:00:00,44.6,44.62,44.59,44.6,42102.0,36.3987,36.415,36.3905,36.3987,42102.0
2017-07-20 15:05:00,44.61,44.63,44.6,44.63,24980.0,36.4069,36.4232,36.3987,36.4232,24980.0
2017-07-20 15:10:00,44.63,44.63,44.59,44.6,46626.0,36.4232,36.4232,36.3905,36.3987,46626.0
2017-07-20 15:15:00,44.59,44.6,44.59,44.59,12800.0,36.3905,36.3987,36.3905,36.3905,12800.0
2017-07-20 15:20:00,44.59,44.6,44.59,44.59,23691.0,36.3905,36.3987,36.3905,36.3905,23691.0
2017-07-20 15:25:00,44.59,44.62,44.59,44.62,47279.0,36.3905,36.415,36.3905,36.415,47279.0
2017-07-20 15:30:00,44.62,44.63,44.58,44.59,63069.0,36.415,36.4232,36.3824,36.3905,63069.0
2017-07-20 15:35:00,44.59,44.61,44.59,44.59,56464.0,36.3905,36.4069,36.3905,36.3905,56464.0
2017-07-20 15:40:00,44.59,44.61,44.59,44.61,63499.0,36.3905,36.4069,36.3905,36.4069,63499.0
2017-07-20 15:45:00,44.6,44.61,44.58,44.61,85940.0,36.3987,36.4069,36.3824,36.4069,85940.0
2017-07-20 15:50:00,44.6,44.61,44.55,44.59,280670.0,36.3987,36.4069,36.3579,36.3905,280670.0
2017-07-20 15:55:00,44.59,44.65,44.58,44.6,266165.0,36.3905,36.4395,36.3824,36.3987,266165.0
2017-07-21 09:30:00,44.63,44.72,44.56,44.62,162799.0,36.4232,36.4966,36.3661,36.415,162799.0
2017-07-21 09:35:00,44.61,44.68,44.42,44.42,58141.0,36.4069,36.464,36.2518,36.2518,58141.0
2017-07-21 09:40:00,44.43,44.47,44.34,44.37,36433.0,36.26,36.2926,36.1865,36.211,36433.0
2017-07-21 09:45:00,44.37,44.37,44.24,44.24,36062.0,36.211,36.211,36.1049,36.1049,36062.0
2017-07-21 09:50:00,44.25,44.37,44.18,44.36,133664.0,36.1131,36.211,36.0559,36.2028,133664.0
2017-07-21 09:55:00,44.36,44.42,44.34,44.42,31185.0,36.2028,36.2518,36.1865,36.2518,31185.0
2017-07-21 10:00:00,44.43,44.53,44.43,44.52,35095.0,36.26,36.3416,36.26,36.3334,35095.0
2017-07-21 10:05:00,44.52,44.61,44.47,44.56,60079.0,36.3334,36.4069,36.2926,36.3661,60079.0
2017-07-21 10:10:00,44.57,44.57,44.49,44.57,16587.0,36.3742,36.3742,36.3089,36.3742,16587.0
2017-07-21 10:15:00,44.58,44.58,44.49,44.54,16557.0,36.3824,36.3824,36.3089,36.3497,16557.0
2017-07-21 10:20:00,44.54,44.6,44.53,44.59,29906.0,36.3497,36.3987,36.3416,36.3905,29906.0
2017-07-21 10:25:00,44.59,44.67,44.59,44.67,35459.0,36.3905,36.4558,36.3905,36.4558,35459.0
2017-07-21 10:30:00,44.67,44.71,44.66,44.69,42453.0,36.4558,36.4885,36.4477,36.4722,42453.0
2017-07-21 10:35:00,44.7,44.71,44.64,44.66,29211.0,36.4803,36.4885,36.4314,36.4477,29211.0
2017-07-21 10:40:00,44.67,44.67,44.6,44.66,15595.0,36.4558,36.4558,36.3987,36.4477,15595.0
2017-07-21 10:45:00,44.66,44.69,44.65,44.69,14470.0,36.4477,36.4722,36.4395,36.4722,14470.0
2017-07-21 10:50:00,44.7,44.7,44.6,44.61,20902.0,36.4803,36.4803,36.3987,36.4069,20902.0
2017-07-21 10:55:00,44.61,44.61,44.54,44.56,19892.0,36.4069,36.4069,36.3497,36.3661,19892.0
2017-07-21 11:00:00,44.56,44.56,44.51,44.51,18471.0,36.3661,36.3661,36.3253,36.3253,18471.0
2017-07-21 11:05:00,44.51,44.52,44.48,44.5,25402.0,36.3253,36.3334,36.3008,36.3171,25402.0
2017-07-21 11:10:00,44.5,44.55,44.49,44.53,18775.0,36.3171,36.3579,36.3089,36.3416,18775.0
2017-07-21 11:15:00,44.54,44.56,44.52,44.55,22977.0,36.3497,36.3661,36.3334,36.3579,22977.0
2017-07-21 11:20:00,44.55,44.58,44.52,44.53,15258.0,36.3579,36.3824,36.3334,36.3416,15258.0
2017-07-21 11:25:00,44.52,44.56,44.52,44.56,20598.0,36.3334,36.3661,36.3334,36.3661,20598.0
2017-07-21 11:30:00,44.56,44.58,44.54,44.56,27039.0,36.3661,36.3824,36.3497,36.3661,27039.0
2017-07-21 11:35:00,44.56,44.57,44.51,44.53,15265.0,36.3661,36.3742,36.3253,36.3416,15265.0
2017-07-21 11:40:00,44.54,44.58,44.53,44.58,18449.0,36.3497,36.3824,36.3416,36.3824,18449.0
2017-07-21 11:45:00,44.57,44.61,44.56,44.59,26994.0,36.3742,36.4069,36.3661,36.3905,26994.0
2017-07-21 11:50:00,44.6,44.68,44.59,44.65,44225.0,36.3987,36.464,36.3905,36.4395,44225.0
2017-07-21 11:55:00,44.65,44.71,44.62,44.65,70776.0,36.4395,36.4885,36.415,36.4395,70776.0
2017-07-21 12:00:00,44.66,44.66,44.55,44.55,39905.0,36.4477,36.4477,36.3579,36.3579,39905.0
2017-07-21 12:05:00,44.54,44.61,44.54,44.6,186060.0,36.3497,36.4069,36.3497,36.3987,186060.0
2017-07-21 12:10:00,44.61,44.7,44.6,44.68,14851.0,36.4069,36.4803,36.3987,36.464,14851.0
2017-07-21 12:15:00,44.69,44.7,44.61,44.61,22996.0,36.4722,36.4803,36.4069,36.4069,22996.0
2017-07-21 12:20:00,44.61,44.66,44.61,44.65,22430.0,36.4069,36.4477,36.4069,36.4395,22430.0
2017-07-21 12:25:00,44.65,44.69,44.64,44.69,32952.0,36.4395,36.4722,36.4314,36.4722,32952.0
2017-07-21 12:30:00,44.7,44.7,44.66,44.68,42976.0,36.4803,36.4803,36.4477,36.464,42976.0
2017-07-21 12:35:00,44.68,44.69,44.62,44.67,171483.0,36.464,36.4722,36.415,36.4558,171483.0
2017-07-21 12:40:00,44.66,44.75,44.64,44.73,45574.0,36.4477,36.5211,36.4314,36.5048,45574.0
2017-07-21 12:45:00,44.74,44.81,44.72,44.75,34525.0,36.513,36.5701,36.4966,36.5211,34525.0
2017-07-21 12:50:00,44.75,44.87,44.75,44.87,73772.0,36.5211,36.6191,36.5211,36.6191,73772.0
2017-07-21 12:55:00,44.85,44.92,44.85,44.91,24614.0,36.6027,36.6599,36.6027,36.6517,24614.0
2017-07-21 13:00:00,44.91,45.05,44.89,45.03,221541.0,36.6517,36.766,36.6354,36.7496,221541.0
2017-07-21 13:05:00,45.03,45.16,45.02,45.11,237500.0,36.7496,36.8557,36.7415,36.8149,237500.0
2017-07-21 13:10:00,45.1,45.24,45.05,45.18,228240.0,36.8068,36.921,36.766,36.8721,228240.0
2017-07-21 13:15:00,45.18,45.19,45.05,45.05,43932.0,36.8721,36.8802,36.766,36.766,43932.0
2017-07-21 13:20:00,45.05,45.13,45.02,45.13,41769.0,36.766,36.8313,36.7415,36.8313,41769.0
2017-07-21 13:25:00,45.13,45.19,45.1,45.14,41389.0,36.8313,36.8802,36.8068,36.8394,41389.0
2017-07-21 13:30:00,45.14,45.14,45.05,45.08,23673.0,36.8394,36.8394,36.766,36.7904,23673.0
2017-07-21 13:35:00,45.08,45.11,45.06,45.1,26148.0,36.7904,36.8149,36.7741,36.8068,26148.0
2017-07-21 13:40:00,45.11,45.12,45.08,45.09,29535.0,36.8149,36.8231,36.7904,36.7986,29535.0
2017-07-21 13:45:00,45.09,45.09,45.06,45.09,17489.0,36.7986,36.7986,36.7741,36.7986,17489.0
2017-07-21 13:50:00,45.08,45.09,45.06,45.07,12353.0,36.7904,36.7986,36.7741,36.7823,12353.0
2017-07-21 13:55:00,45.07,45.08,44.97,44.98,45545.0,36.7823,36.7904,36.7007,36.7088,45545.0
2017-07-21 14:00:00,44.98,45.04,44.97,45.04,27830.0,36.7088,36.7578,36.7007,36.7578,27830.0
2017-07-21 14:05:00,45.04,45.06,45.02,45.03,14581.0,36.7578,36.7741,36.7415,36.7496,14581.0
2017-07-21 14:10:00,45.03,45.04,44.98,44.98,27439.0,36.7496,36.7578,36.7088,36.7088,27439.0
2017-07-21 14:15:00,44.99,44.99,44.9,44.91,34714.0,36.717,36.717,36.6435,36.6517,34714.0
2017-07-21 14:20:00,44.91,44.94,44.82,44.85,20547.0,36.6517,36.6762,36.5783,36.6027,20547.0
2017-07-21 14:25:00,44.85,44.95,44.84,44.9,27673.0,36.6027,36.6844,36.5946,36.6435,27673.0
2017-07-21 14:30:00,44.9,44.98,44.88,44.94,19071.0,36.6435,36.7088,36.6272,36.6762,19071.0
2017-07-21 14:35:00,44.95,44.95,44.92,44.94,26691.0,36.6844,36.6844,36.6599,36.6762,26691.0
2017-07-21 14:40:00,44.93,44.93,44.89,44.89,20431.0,36.668,36.668,36.6354,36.6354,20431.0
2017-07-21 14:45:00,44.9,44.95,44.89,44.91,26137.0,36.6435,36.6844,36.6354,36.6517,26137.0
2017-07-21 14:50:00,44.91,44.93,44.87,44.87,24476.0,36.6517,36.668,36.6191,36.6191,24476.0
2017-07-21 14:55:00,44.88,44.89,44.85,44.89,19841.0,36.6272,36.6354,36.6027,36.6354,19841.0
2017-07-21 15:00:00,44.89,44.95,44.88,44.95,29428.0,36.6354,36.6844,36.6272,36.6844,29428.0
2017-07-21 15:05:00,44.95,44.95,44.84,44.86,53893.0,36.6844,36.6844,36.5946,36.6109,53893.0
2017-07-21 15:10:00,44.86,44.9,44.85,44.88,20268.0,36.6109,36.6435,36.6027,36.6272,20268.0
2017-07-21 15:15:00,44.88,44.89,44.85,44.86,21644.0,36.6272,36.6354,36.6027,36.6109,21644.0
2017-07-21 15:20:00,44.87,44.87,44.85,44.86,24679.0,36.6191,36.6191,36.6027,36.6109,24679.0
2017-07-21 15:25:00,44.86,44.86,44.79,44.85,27676.0,36.6109,36.6109,36.5538,36.6027,27676.0
2017-07-21 15:30:00,44.86,44.88,44.83,44.83,49710.0,36.6109,36.6272,36.5864,36.5864,49710.0
2017-07-21 15:35:00,44.83,44.85,44.81,44.84,58314.0,36.5864,36.6027,36.5701,36.5946,58314.0
2017-07-21 15:40:00,44.84,44.84,44.78,44.8,48873.0,36.5946,36.5946,36.5456,36.5619,48873.0
2017-07-21 15:45:00,44.8,44.82,44.78,44.79,64744.0,36.5619,36.5783,36.5456,36.5538,64744.0
2017-07-21 15:50:00,44.79,44.8,44.73,44.78,118703.0,36.5538,36.5619,36.5048,36.5456,118703.0
2017-07-21 15:55:00,44.79,44.8,44.74,44.76,215781.0,36.5538,36.5619,36.513,36.5293,215781.0
2017-07-24 09:30:00,44.87,44.99,44.4,44.96,59827.0,36.6191,36.717,36.2355,36.6925,59827.0
2017-07-24 09:35:00,44.97,45.04,44.88,45.02,20408.0,36.7007,36.7578,36.6272,36.7415,20408.0
2017-07-24 09:40:00,45.04,45.19,45.03,45.15,44169.0,36.7578,36.8802,36.7496,36.8476,44169.0
2017-07-24 09:45:00,45.15,45.15,44.92,44.95,24892.0,36.8476,36.8476,36.6599,36.6844,24892.0
2017-07-24 09:50:00,44.95,45.09,44.94,45.09,29065.0,36.6844,36.7986,36.6762,36.7986,29065.0
2017-07-24 09:55:00,45.09,45.12,45.03,45.05,15493.0,36.7986,36.8231,36.7496,36.766,15493.0
2017-07-24 10:00:00,45.06,45.06,44.98,45.0,18334.0,36.7741,36.7741,36.7088,36.7252,18334.0
2017-07-24 10:05:00,44.99,45.04,44.99,45.04,22962.0,36.717,36.7578,36.717,36.7578,22962.0
2017-07-24 10:10:00,45.04,45.07,45.03,45.06,15640.0,36.7578,36.7823,36.7496,36.7741,15640.0
2017-07-24 10:15:00,45.06,45.09,45.0,45.09,13059.0,36.7741,36.7986,36.7252,36.7986,13059.0
2017-07-24 10:20:00,45.09,45.14,45.08,45.1,18438.0,36.7986,36.8394,36.7904,36.8068,18438.0
2017-07-24 10:25:00,45.1,45.17,45.1,45.12,16849.0,36.8068,36.8639,36.8068,36.8231,16849.0
2017-07-24 10:30:00,45.12,45.21,45.11,45.18,26558.0,36.8231,36.8965,36.8149,36.8721,26558.0
2017-07-24 10:35:00,45.17,45.17,45.13,45.16,37995.0,36.8639,36.8639,36.8313,36.8557,37995.0
2017-07-24 10:40:00,45.16,45.22,45.15,45.22,27184.0,36.8557,36.9047,36.8476,36.9047,27184.0
2017-07-24 10:45:00,45.22,45.23,45.11,45.12,13798.0,36.9047,36.9129,36.8149,36.8231,13798.0
2017-07-24 10:50:00,45.12,45.15,45.11,45.14,39291.0,36.8231,36.8476,36.8149,36.8394,39291.0
2017-07-24 10:55:00,45.14,45.2,45.03,45.05,80001.0,36.8394,36.8884,36.7496,36.766,80001.0
2017-07-24 11:00:00,45.05,45.08,45.04,45.07,29477.0,36.766,36.7904,36.7578,36.7823,29477.0
2017-07-24 11:05:00,45.08,45.11,45.06,45.1,34730.0,36.7904,36.8149,36.7741,36.8068,34730.0
2017-07-24 11:10:00,45.1,45.13,45.1,45.13,28174.0,36.8068,36.8313,36.8068,36.8313,28174.0
2017-07-24 11:15:00,45.13,45.14,45.1,45.11,19798.0,36.8313,36.8394,36.8068,36.8149,19798.0
2017-07-24 11:20:00,45.11,45.12,45.07,45.07,12507.0,36.8149,36.8231,36.7823,36.7823,12507.0
2017-07-24 11:25:00,45.06,45.09,45.06,45.08,16407.0,36.7741,36.7986,36.7741,36.7904,16407.0
2017-07-24 11:30:00,45.07,45.12,45.07,45.1,19391.0,36.7823,36.8231,36.7823,36.8068,19391.0
2017-07-24 11:35:00,45.1,45.11,45.06,45.09,79786.0,36.8068,36.8149,36.7741,36.7986,79786.0
2017-07-24 11:40:00,45.09,45.11,45.07,45.09,18053.0,36.7986,36.8149,36.7823,36.7986,18053.0
2017-07-24 11:45:00,45.09,45.12,45.09,45.11,16007.0,36.7986,36.8231,36.7986,36.8149,16007.0
2017-07-24 11:50:00,45.1,45.12,45.09,45.11,11237.0,36.8068,36.8231,36.7986,36.8149,11237.0
2017-07-24 11:55:00,45.12,45.14,45.11,45.11,15026.0,36.8231,36.8394,36.8149,36.8149,15026.0
2017-07-24 12:00:00,45.12,45.13,45.09,45.09,12600.0,36.8231,36.8313,36.7986,36.7986,12600.0
2017-07-24 12:05:00,45.1,45.12,45.09,45.1,36584.0,36.8068,36.8231,36.7986,36.8068,36584.0
2017-07-24 12:10:00,45.1,45.11,45.09,45.11,14256.0,36.8068,36.8149,36.7986,36.8149,14256.0
2017-07-24 12:15:00,45.11,45.12,45.09,45.1,29770.0,36.8149,36.8231,36.7986,36.8068,29770.0
2017-07-24 12:20:00,45.11,45.2,45.1,45.19,25937.0,36.8149,36.8884,36.8068,36.8802,25937.0
2017-07-24 12:25:00,45.19,45.19,45.15,45.16,11756.0,36.8802,36.8802,36.8476,36.8557,11756.0
2017-07-24 12:30:00,45.15,45.19,45.15,45.19,5812.0,36.8476,36.8802,36.8476,36.8802,5812.0
2017-07-24 12:35:00,45.18,45.22,45.18,45.21,14967.0,36.8721,36.9047,36.8721,36.8965,14967.0
2017-07-24 12:40:00,45.22,45.22,45.16,45.19,11037.0,36.9047,36.9047,36.8557,36.8802,11037.0
2017-07-24 12:45:00,45.18,45.18,45.12,45.12,10877.0,36.8721,36.8721,36.8231,36.8231,10877.0
2017-07-24 12:50:00,45.13,45.14,45.11,45.12,17567.0,36.8313,36.8394,36.8149,36.8231,17567.0
2017-07-24 12:55:00,45.12,45.12,45.09,45.09,15200.0,36.8231,36.8231,36.7986,36.7986,15200.0
2017-07-24 13:00:00,45.09,45.11,45.09,45.1,20032.0,36.7986,36.8149,36.7986,36.8068,20032.0
2017-07-24 13:05:00,45.11,45.11,45.09,45.09,10542.0,36.8149,36.8149,36.7986,36.7986,10542.0
2017-07-24 13:10:00,45.09,45.1,45.09,45.1,4950.0,36.7986,36.8068,36.7986,36.8068,4950.0
2017-07-24 13:15:00,45.09,45.1,45.09,45.09,6100.0,36.7986,36.8068,36.7986,36.7986,6100.0
2017-07-24 13:20:00,45.09,45.11,45.09,45.09,27518.0,36.7986,36.8149,36.7986,36.7986,27518.0
2017-07-24 13:25:00,45.09,45.14,45.08,45.14,48715.0,36.7986,36.8394,36.7904,36.8394,48715.0
2017-07-24 13:30:00,45.13,45.14,45.12,45.14,14777.0,36.8313,36.8394,36.8231,36.8394,14777.0
2017-07-24 13:35:00,45.14,45.18,45.13,45.16,17851.0,36.8394,36.8721,36.8313,36.8557,17851.0
2017-07-24 13:40:00,45.15,45.17,45.15,45.16,10456.0,36.8476,36.8639,36.8476,36.8557,10456.0
2017-07-24 13:45:00,45.16,45.19,45.15,45.16,19929.0,36.8557,36.8802,36.8476,36.8557,19929.0
2017-07-24 13:50:00,45.16,45.16,45.1,45.1,17150.0,36.8557,36.8557,36.8068,36.8068,17150.0
2017-07-24 13:55:00,45.09,45.11,45.02,45.02,106200.0,36.7986,36.8149,36.7415,36.7415,106200.0
2017-07-24 14:00:00,45.02,45.02,44.98,45.0,27218.0,36.7415,36.7415,36.7088,36.7252,27218.0
2017-07-24 14:05:00,45.0,45.0,44.97,44.97,23352.0,36.7252,36.7252,36.7007,36.7007,23352.0
2017-07-24 14:10:00,44.97,44.98,44.94,44.98,29769.0,36.7007,36.7088,36.6762,36.7088,29769.0
2017-07-24 14:15:00,44.98,44.98,44.93,44.93,18552.0,36.7088,36.7088,36.668,36.668,18552.0
2017-07-24 14:20:00,44.93,44.93,44.89,44.91,14857.0,36.668,36.668,36.6354,36.6517,14857.0
2017-07-24 14:25:00,44.91,44.92,44.89,44.89,10171.0,36.6517,36.6599,36.6354,36.6354,10171.0
2017-07-24 14:30:00,44.89,44.92,44.89,44.91,19332.0,36.6354,36.6599,36.6354,36.6517,19332.0
2017-07-24 14:35:00,44.91,44.91,44.86,44.88,26412.0,36.6517,36.6517,36.6109,36.6272,26412.0
2017-07-24 14:40:00,44.88,44.91,44.87,44.9,18953.0,36.6272,36.6517,36.6191,36.6435,18953.0
2017-07-24 14:45:00,44.91,44.91,44.89,44.91,23310.0,36.6517,36.6517,36.6354,36.6517,23310.0
2017-07-24 14:50:00,44.9,45.0,44.9,44.98,18950.0,36.6435,36.7252,36.6435,36.7088,18950.0
2017-07-24 14:55:00,44.98,44.99,44.96,44.97,14244.0,36.7088,36.717,36.6925,36.7007,14244.0
2017-07-24 15:00:00,44.98,45.01,44.97,44.98,13985.0,36.7088,36.7333,36.7007,36.7088,13985.0
2017-07-24 15:05:00,44.99,45.0,44.96,44.97,14146.0,36.717,36.7252,36.6925,36.7007,14146.0
2017-07-24 15:10:00,44.97,44.98,44.95,44.95,20492.0,36.7007,36.7088,36.6844,36.6844,20492.0
2017-07-24 15:15:00,44.96,44.97,44.95,44.96,17821.0,36.6925,36.7007,36.6844,36.6925,17821.0
2017-07-24 15:20:00,44.95,44.96,44.92,44.94,80802.0,36.6844,36.6925,36.6599,36.6762,80802.0
2017-07-24 15:25:00,44.95,44.98,44.95,44.96,82339.0,36.6844,36.7088,36.6844,36.6925,82339.0
2017-07-24 15:30:00,44.96,44.97,44.95,44.95,19121.0,36.6925,36.7007,36.6844,36.6844,19121.0
2017-07-24 15:35:00,44.95,44.96,44.93,44.95,32242.0,36.6844,36.6925,36.668,36.6844,32242.0
2017-07-24 15:40:00,44.95,44.95,44.94,44.94,48999.0,36.6844,36.6844,36.6762,36.6762,48999.0
2017-07-24 15:45:00,44.94,44.97,44.94,44.96,68024.0,36.6762,36.7007,36.6762,36.6925,68024.0
2017-07-24 15:50:00,44.96,44.97,44.85,44.86,132460.0,36.6925,36.7007,36.6027,36.6109,132460.0
2017-07-24 15:55:00,44.86,44.88,44.84,44.86,217228.0,36.6109,36.6272,36.5946,36.6109,217228.0
2017-07-25 09:30:00,44.58,44.64,44.36,44.41,96134.0,36.3824,36.4314,36.2028,36.2436,96134.0
2017-07-25 09:35:00,44.41,44.42,44.21,44.3,41806.0,36.2436,36.2518,36.0804,36.1539,41806.0
2017-07-25 09:40:00,44.29,44.41,44.25,44.41,31363.0,36.1457,36.2436,36.1131,36.2436,31363.0
2017-07-25 09:45:00,44.41,44.41,44.34,44.37,41883.0,36.2436,36.2436,36.1865,36.211,41883.0
2017-07-25 09:50:00,44.38,44.51,44.38,44.47,70652.0,36.2192,36.3253,36.2192,36.2926,70652.0
2017-07-25 09:55:00,44.48,44.51,44.46,44.5,63672.0,36.3008,36.3253,36.2845,36.3171,63672.0
2017-07-25 10:00:00,44.5,44.66,44.49,44.65,82011.0,36.3171,36.4477,36.3089,36.4395,82011.0
2017-07-25 10:05:00,44.64,44.65,44.54,44.62,73400.0,36.4314,36.4395,36.3497,36.415,73400.0
2017-07-25 10:10:00,44.63,44.64,44.52,44.57,69223.0,36.4232,36.4314,36.3334,36.3742,69223.0
2017-07-25 10:15:00,44.57,44.59,44.54,44.55,54598.0,36.3742,36.3905,36.3497,36.3579,54598.0
2017-07-25 10:20:00,44.56,44.64,44.56,44.62,33099.0,36.3661,36.4314,36.3661,36.415,33099.0
2017-07-25 10:25:00,44.63,44.75,44.62,44.74,32245.0,36.4232,36.5211,36.415,36.513,32245.0
2017-07-25 10:30:00,44.73,44.76,44.65,44.68,38268.0,36.5048,36.5293,36.4395,36.464,38268.0
2017-07-25 10:35:00,44.67,44.73,44.66,44.71,24718.0,36.4558,36.5048,36.4477,36.4885,24718.0
2017-07-25 10:40:00,44.71,44.75,44.69,44.75,16914.0,36.4885,36.5211,36.4722,36.5211,16914.0
2017-07-25 10:45:00,44.75,44.79,44.73,44.78,29349.0,36.5211,36.5538,36.5048,36.5456,29349.0
2017-07-25 10:50:00,44.78,44.79,44.73,44.73,19183.0,36.5456,36.5538,36.5048,36.5048,19183.0
2017-07-25 10:55:00,44.73,44.77,44.71,44.73,27535.0,36.5048,36.5374,36.4885,36.5048,27535.0
2017-07-25 11:00:00,44.73,44.82,44.73,44.82,22596.0,36.5048,36.5783,36.5048,36.5783,22596.0
2017-07-25 11:05:00,44.83,44.85,44.77,44.8,18629.0,36.5864,36.6027,36.5374,36.5619,18629.0
2017-07-25 11:10:00,44.8,44.82,44.79,44.79,20123.0,36.5619,36.5783,36.5538,36.5538,20123.0
2017-07-25 11:15:00,44.79,44.85,44.78,44.82,25452.0,36.5538,36.6027,36.5456,36.5783,25452.0
2017-07-25 11:20:00,44.82,44.82,44.77,44.78,21069.0,36.5783,36.5783,36.5374,36.5456,21069.0
2017-07-25 11:25:00,44.78,44.8,44.76,44.78,13528.0,36.5456,36.5619,36.5293,36.5456,13528.0
2017-07-25 11:30:00,44.77,44.83,44.76,44.83,20400.0,36.5374,36.5864,36.5293,36.5864,20400.0
2017-07-25 11:35:00,44.83,44.87,44.82,44.86,24268.0,36.5864,36.6191,36.5783,36.6109,24268.0
2017-07-25 11:40:00,44.86,44.89,44.83,44.87,29666.0,36.6109,36.6354,36.5864,36.6191,29666.0
2017-07-25 11:45:00,44.87,44.89,44.84,44.84,13936.0,36.6191,36.6354,36.5946,36.5946,13936.0
2017-07-25 11:50:00,44.85,44.92,44.85,44.89,23917.0,36.6027,36.6599,36.6027,36.6354,23917.0
2017-07-25 11:55:00,44.9,44.93,44.9,44.91,13334.0,36.6435,36.668,36.6435,36.6517,13334.0
2017-07-25 12:00:00,44.9,44.9,44.86,44.87,20608.0,36.6435,36.6435,36.6109,36.6191,20608.0
2017-07-25 12:05:00,44.87,44.94,44.87,44.9,36224.0,36.6191,36.6762,36.6191,36.6435,36224.0
2017-07-25 12:10:00,44.89,44.9,44.8,44.81,14542.0,36.6354,36.6435,36.5619,36.5701,14542.0
2017-07-25 12:15:00,44.8,44.81,44.77,44.78,11351.0,36.5619,36.5701,36.5374,36.5456,11351.0
2017-07-25 12:20:00,44.77,44.78,44.74,44.74,9565.0,36.5374,36.5456,36.513,36.513,9565.0
2017-07-25 12:25:00,44.74,44.77,44.73,44.76,11472.0,36.513,36.5374,36.5048,36.5293,11472.0
2017-07-25 12:30:00,44.76,44.77,44.75,44.75,16895.0,36.5293,36.5374,36.5211,36.5211,16895.0
2017-07-25 12:35:00,44.75,44.8,44.75,44.8,20678.0,36.5211,36.5619,36.5211,36.5619,20678.0
2017-07-25 12:40:00,44.8,44.83,44.8,44.83,11504.0,36.5619,36.5864,36.5619,36.5864,11504.0
2017-07-25 12:45:00,44.83,44.84,44.81,44.83,15556.0,36.5864,36.5946,36.5701,36.5864,15556.0
2017-07-25 12:50:00,44.83,44.83,44.81,44.81,7266.0,36.5864,36.5864,36.5701,36.5701,7266.0
2017-07-25 12:55:00,44.82,44.83,44.81,44.82,11456.0,36.5783,36.5864,36.5701,36.5783,11456.0
2017-07-25 13:00:00,44.82,44.83,44.8,44.8,13510.0,36.5783,36.5864,36.5619,36.5619,13510.0
2017-07-25 13:05:00,44.81,44.82,44.78,44.8,11249.0,36.5701,36.5783,36.5456,36.5619,11249.0
2017-07-25 13:10:00,44.8,44.83,44.79,44.8,17366.0,36.5619,36.5864,36.5538,36.5619,17366.0
2017-07-25 13:15:00,44.79,44.8,44.79,44.8,14300.0,36.5538,36.5619,36.5538,36.5619,14300.0
2017-07-25 13:20:00,44.8,44.81,44.78,44.8,17502.0,36.5619,36.5701,36.5456,36.5619,17502.0
2017-07-25 13:25:00,44.8,44.81,44.78,44.81,19925.0,36.5619,36.5701,36.5456,36.5701,19925.0
2017-07-25 13:30:00,44.81,44.81,44.79,44.8,13688.0,36.5701,36.5701,36.5538,36.5619,13688.0
2017-07-25 13:35:00,44.81,44.84,44.8,44.83,15963.0,36.5701,36.5946,36.5619,36.5864,15963.0
2017-07-25 13:40:00,44.82,44.82,44.8,44.82,20935.0,36.5783,36.5783,36.5619,36.5783,20935.0
2017-07-25 13:45:00,44.82,44.83,44.79,44.82,15443.0,36.5783,36.5864,36.5538,36.5783,15443.0
2017-07-25 13:50:00,44.82,44.86,44.82,44.83,17632.0,36.5783,36.6109,36.5783,36.5864,17632.0
2017-07-25 13:55:00,44.83,44.84,44.81,44.81,9463.0,36.5864,36.5946,36.5701,36.5701,9463.0
2017-07-25 14:00:00,44.8,44.81,44.79,44.8,15351.0,36.5619,36.5701,36.5538,36.5619,15351.0
2017-07-25 14:05:00,44.8,44.86,44.8,44.86,18616.0,36.5619,36.6109,36.5619,36.6109,18616.0
2017-07-25 14:10:00,44.85,44.86,44.81,44.83,15712.0,36.6027,36.6109,36.5701,36.5864,15712.0
2017-07-25 14:15:00,44.83,44.83,44.79,44.8,23583.0,36.5864,36.5864,36.5538,36.5619,23583.0
2017-07-25 14:20:00,44.81,44.82,44.8,44.82,14125.0,36.5701,36.5783,36.5619,36.5783,14125.0
2017-07-25 14:25:00,44.82,44.84,44.82,44.83,18602.0,36.5783,36.5946,36.5783,36.5864,18602.0
2017-07-25 14:30:00,44.83,44.83,44.76,44.78,27109.0,36.5864,36.5864,36.5293,36.5456,27109.0
2017-07-25 14:35:00,44.79,44.8,44.78,44.8,10002.0,36.5538,36.5619,36.5456,36.5619,10002.0
2017-07-25 14:40:00,44.79,44.84,44.79,44.84,29658.0,36.5538,36.5946,36.5538,36.5946,29658.0
2017-07-25 14:45:00,44.84,44.84,44.79,44.8,19703.0,36.5946,36.5946,36.5538,36.5619,19703.0
2017-07-25 14:50:00,44.81,44.82,44.8,44.82,9588.0,36.5701,36.5783,36.5619,36.5783,9588.0
2017-07-25 14:55:00,44.81,44.82,44.79,44.81,27904.0,36.5701,36.5783,36.5538,36.5701,27904.0
2017-07-25 15:00:00,44.82,44.83,44.81,44.81,105163.0,36.5783,36.5864,36.5701,36.5701,105163.0
2017-07-25 15:05:00,44.82,44.83,44.8,44.8,31904.0,36.5783,36.5864,36.5619,36.5619,31904.0
2017-07-25 15:10:00,44.8,44.82,44.79,44.8,31602.0,36.5619,36.5783,36.5538,36.5619,31602.0
2017-07-25 15:15:00,44.8,44.82,44.8,44.82,24816.0,36.5619,36.5783,36.5619,36.5783,24816.0
2017-07-25 15:20:00,44.81,44.82,44.78,44.78,51073.0,36.5701,36.5783,36.5456,36.5456,51073.0
2017-07-25 15:25:00,44.79,44.84,44.78,44.84,27727.0,36.5538,36.5946,36.5456,36.5946,27727.0
2017-07-25 15:30:00,44.83,44.84,44.81,44.83,53002.0,36.5864,36.5946,36.5701,36.5864,53002.0
2017-07-25 15:35:00,44.83,44.85,44.82,44.85,51925.0,36.5864,36.6027,36.5783,36.6027,51925.0
2017-07-25 15:40:00,44.84,44.85,44.83,44.83,50334.0,36.5946,36.6027,36.5864,36.5864,50334.0
2017-07-25 15:45:00,44.83,44.84,44.82,44.83,110190.0,36.5864,36.5946,36.5783,36.5864,110190.0
2017-07-25 15:50:00,44.82,44.83,44.73,44.78,188732.0,36.5783,36.5864,36.5048,36.5456,188732.0
2017-07-25 15:55:00,44.77,44.79,44.74,44.78,295504.0,36.5374,36.5538,36.513,36.5456,295504.0
2017-07-26 09:30:00,44.87,44.87,44.58,44.73,42900.0,36.6191,36.6191,36.3824,36.5048,42900.0
2017-07-26 09:35:00,44.74,44.76,44.65,44.65,21284.0,36.513,36.5293,36.4395,36.4395,21284.0
2017-07-26 09:40:00,44.67,44.7,44.57,44.57,15582.0,36.4558,36.4803,36.3742,36.3742,15582.0
2017-07-26 09:45:00,44.57,44.57,44.45,44.47,17843.0,36.3742,36.3742,36.2763,36.2926,17843.0
2017-07-26 09:50:00,44.47,44.47,44.37,44.45,33485.0,36.2926,36.2926,36.211,36.2763,33485.0
2017-07-26 09:55:00,44.46,44.49,44.33,44.34,20491.0,36.2845,36.3089,36.1784,36.1865,20491.0
2017-07-26 10:00:00,44.33,44.4,44.28,44.28,25531.0,36.1784,36.2355,36.1376,36.1376,25531.0
2017-07-26 10:05:00,44.29,44.34,44.24,44.24,30659.0,36.1457,36.1865,36.1049,36.1049,30659.0
2017-07-26 10:10:00,44.24,44.3,44.2,44.24,33968.0,36.1049,36.1539,36.0723,36.1049,33968.0
2017-07-26 10:15:00,44.23,44.27,44.2,44.24,27813.0,36.0967,36.1294,36.0723,36.1049,27813.0
2017-07-26 10:20:00,44.24,44.24,44.17,44.21,51503.0,36.1049,36.1049,36.0478,36.0804,51503.0
2017-07-26 10:25:00,44.2,44.2,44.05,44.07,31870.0,36.0723,36.0723,35.9498,35.9662,31870.0
2017-07-26 10:30:00,44.07,44.13,44.05,44.13,23600.0,35.9662,36.0151,35.9498,36.0151,23600.0
2017-07-26 10:35:00,44.13,44.13,44.09,44.09,23857.0,36.0151,36.0151,35.9825,35.9825,23857.0
2017-07-26 10:40:00,44.08,44.1,44.04,44.06,24419.0,35.9743,35.9907,35.9417,35.958,24419.0
2017-07-26 10:45:00,44.07,44.09,44.02,44.06,26241.0,35.9662,35.9825,35.9254,35.958,26241.0
2017-07-26 10:50:00,44.06,44.07,44.03,44.05,20665.0,35.958,35.9662,35.9335,35.9498,20665.0
2017-07-26 10:55:00,44.05,44.1,44.03,44.08,15394.0,35.9498,35.9907,35.9335,35.9743,15394.0
2017-07-26 11:00:00,44.08,44.17,44.08,44.16,32644.0,35.9743,36.0478,35.9743,36.0396,32644.0
2017-07-26 11:05:00,44.16,44.2,44.16,44.16,15605.0,36.0396,36.0723,36.0396,36.0396,15605.0
2017-07-26 11:10:00,44.16,44.29,44.16,44.23,339540.0,36.0396,36.1457,36.0396,36.0967,339540.0
2017-07-26 11:15:00,44.23,44.23,44.16,44.17,18998.0,36.0967,36.0967,36.0396,36.0478,18998.0
2017-07-26 11:20:00,44.18,44.18,44.08,44.1,17423.0,36.0559,36.0559,35.9743,35.9907,17423.0
2017-07-26 11:25:00,44.09,44.11,44.06,44.07,15184.0,35.9825,35.9988,35.958,35.9662,15184.0
2017-07-26 11:30:00,44.06,44.11,44.06,44.07,21884.0,35.958,35.9988,35.958,35.9662,21884.0
2017-07-26 11:35:00,44.06,44.12,44.06,44.1,18600.0,35.958,36.007,35.958,35.9907,18600.0
2017-07-26 11:40:00,44.1,44.14,44.1,44.14,15528.0,35.9907,36.0233,35.9907,36.0233,15528.0
2017-07-26 11:45:00,44.15,44.17,44.13,44.16,19098.0,36.0315,36.0478,36.0151,36.0396,19098.0
2017-07-26 11:50:00,44.16,44.17,44.11,44.15,21806.0,36.0396,36.0478,35.9988,36.0315,21806.0
2017-07-26 11:55:00,44.14,44.19,44.14,44.17,10765.0,36.0233,36.0641,36.0233,36.0478,10765.0
2017-07-26 12:00:00,44.17,44.18,44.15,44.16,19493.0,36.0478,36.0559,36.0315,36.0396,19493.0
2017-07-26 12:05:00,44.17,44.18,44.16,44.18,11654.0,36.0478,36.0559,36.0396,36.0559,11654.0
2017-07-26 12:10:00,44.18,44.21,44.18,44.18,7510.0,36.0559,36.0804,36.0559,36.0559,7510.0
2017-07-26 12:15:00,44.18,44.2,44.18,44.19,101388.0,36.0559,36.0723,36.0559,36.0641,101388.0
2017-07-26 12:20:00,44.19,44.29,44.18,44.28,54304.0,36.0641,36.1457,36.0559,36.1376,54304.0
2017-07-26 12:25:00,44.29,44.31,44.28,44.3,19657.0,36.1457,36.162,36.1376,36.1539,19657.0
2017-07-26 12:30:00,44.31,44.32,44.28,44.3,14626.0,36.162,36.1702,36.1376,36.1539,14626.0
2017-07-26 12:35:00,44.29,44.3,44.26,44.27,12037.0,36.1457,36.1539,36.1212,36.1294,12037.0
2017-07-26 12:40:00,44.26,44.28,44.26,44.27,8031.0,36.1212,36.1376,36.1212,36.1294,8031.0
2017-07-26 12:45:00,44.28,44.31,44.26,44.27,33807.0,36.1376,36.162,36.1212,36.1294,33807.0
2017-07-26 12:50:00,44.27,44.28,44.25,44.26,14798.0,36.1294,36.1376,36.1131,36.1212,14798.0
2017-07-26 12:55:00,44.27,44.27,44.24,44.24,12495.0,36.1294,36.1294,36.1049,36.1049,12495.0
2017-07-26 13:00:00,44.24,44.24,44.2,44.2,51651.0,36.1049,36.1049,36.0723,36.0723,51651.0
2017-07-26 13:05:00,44.19,44.2,44.18,44.18,8419.0,36.0641,36.0723,36.0559,36.0559,8419.0
2017-07-26 13:10:00,44.18,44.2,44.18,44.19,15256.0,36.0559,36.0723,36.0559,36.0641,15256.0
2017-07-26 13:15:00,44.19,44.21,44.19,44.2,5091.0,36.0641,36.0804,36.0641,36.0723,5091.0
2017-07-26 13:20:00,44.21,44.21,44.18,44.18,10727.0,36.0804,36.0804,36.0559,36.0559,10727.0
2017-07-26 13:25:00,44.18,44.19,44.16,44.17,30072.0,36.0559,36.0641,36.0396,36.0478,30072.0
2017-07-26 13:30:00,44.16,44.17,44.16,44.16,8230.0,36.0396,36.0478,36.0396,36.0396,8230.0
2017-07-26 13:35:00,44.16,44.18,44.16,44.16,16666.0,36.0396,36.0559,36.0396,36.0396,16666.0
2017-07-26 13:40:00,44.16,44.18,44.15,44.16,14316.0,36.0396,36.0559,36.0315,36.0396,14316.0
2017-07-26 13:45:00,44.16,44.16,44.15,44.15,6742.0,36.0396,36.0396,36.0315,36.0315,6742.0
2017-07-26 13:50:00,44.15,44.16,44.14,44.15,16817.0,36.0315,36.0396,36.0233,36.0315,16817.0
2017-07-26 13:55:00,44.15,44.15,44.12,44.13,45960.0,36.0315,36.0315,36.007,36.0151,45960.0
2017-07-26 14:00:00,44.12,44.22,44.12,44.22,35251.0,36.007,36.0886,36.007,36.0886,35251.0
2017-07-26 14:05:00,44.23,44.28,44.23,44.28,21691.0,36.0967,36.1376,36.0967,36.1376,21691.0
2017-07-26 14:10:00,44.28,44.31,44.26,44.27,24741.0,36.1376,36.162,36.1212,36.1294,24741.0
2017-07-26 14:15:00,44.26,44.26,44.22,44.22,16154.0,36.1212,36.1212,36.0886,36.0886,16154.0
2017-07-26 14:20:00,44.22,44.25,44.21,44.25,14280.0,36.0886,36.1131,36.0804,36.1131,14280.0
2017-07-26 14:25:00,44.25,44.3,44.25,44.3,10142.0,36.1131,36.1539,36.1131,36.1539,10142.0
2017-07-26 14:30:00,44.29,44.29,44.23,44.25,28051.0,36.1457,36.1457,36.0967,36.1131,28051.0
2017-07-26 14:35:00,44.25,44.25,44.22,44.25,15115.0,36.1131,36.1131,36.0886,36.1131,15115.0
2017-07-26 14:40:00,44.25,44.26,44.23,44.23,9245.0,36.1131,36.1212,36.0967,36.0967,9245.0
2017-07-26 14:45:00,44.23,44.25,44.22,44.25,15968.0,36.0967,36.1131,36.0886,36.1131,15968.0
2017-07-26 14:50:00,44.25,44.25,44.22,44.23,18333.0,36.1131,36.1131,36.0886,36.0967,18333.0
2017-07-26 14:55:00,44.23,44.28,44.23,44.28,19908.0,36.0967,36.1376,36.0967,36.1376,19908.0
2017-07-26 15:00:00,44.27,44.32,44.26,44.32,147458.0,36.1294,36.1702,36.1212,36.1702,147458.0
2017-07-26 15:05:00,44.33,44.39,44.33,44.38,15693.0,36.1784,36.2273,36.1784,36.2192,15693.0
2017-07-26 15:10:00,44.39,44.39,44.32,44.33,27549.0,36.2273,36.2273,36.1702,36.1784,27549.0
2017-07-26 15:15:00,44.33,44.36,44.33,44.35,20857.0,36.1784,36.2028,36.1784,36.1947,20857.0
2017-07-26 15:20:00,44.36,44.37,44.34,44.37,18915.0,36.2028,36.211,36.1865,36.211,18915.0
2017-07-26 15:25:00,44.36,44.37,44.31,44.31,71828.0,36.2028,36.211,36.162,36.162,71828.0
2017-07-26 15:30:00,44.31,44.32,44.3,44.31,62715.0,36.162,36.1702,36.1539,36.162,62715.0
2017-07-26 15:35:00,44.32,44.34,44.31,44.34,44872.0,36.1702,36.1865,36.162,36.1865,44872.0
2017-07-26 15:40:00,44.34,44.34,44.32,44.32,42731.0,36.1865,36.1865,36.1702,36.1702,42731.0
2017-07-26 15:45:00,44.32,44.37,44.31,44.37,67953.0,36.1702,36.211,36.162,36.211,67953.0
2017-07-26 15:50:00,44.36,44.37,44.3,44.31,84770.0,36.2028,36.211,36.1539,36.162,84770.0
2017-07-26 15:55:00,44.32,44.39,44.31,44.38,146929.0,36.1702,36.2273,36.162,36.2192,146929.0
2017-07-27 09:30:00,44.32,44.55,44.29,44.48,51572.0,36.1702,36.3579,36.1457,36.3008,51572.0
2017-07-27 09:35:00,44.47,44.54,44.4,44.52,14345.0,36.2926,36.3497,36.2355,36.3334,14345.0
2017-07-27 09:40:00,44.52,44.56,44.46,44.55,17350.0,36.3334,36.3661,36.2845,36.3579,17350.0
2017-07-27 09:45:00,44.56,44.62,44.48,44.49,27628.0,36.3661,36.415,36.3008,36.3089,27628.0
2017-07-27 09:50:00,44.5,44.57,44.49,44.53,42126.0,36.3171,36.3742,36.3089,36.3416,42126.0
2017-07-27 09:55:00,44.52,44.69,44.5,44.63,63790.0,36.3334,36.4722,36.3171,36.4232,63790.0
2017-07-27 10:00:00,44.64,44.74,44.59,44.61,82333.0,36.4314,36.513,36.3905,36.4069,82333.0
2017-07-27 10:05:00,44.61,44.63,44.56,44.61,27362.0,36.4069,36.4232,36.3661,36.4069,27362.0
2017-07-27 10:10:00,44.6,44.6,44.56,44.59,118649.0,36.3987,36.3987,36.3661,36.3905,118649.0
2017-07-27 10:15:00,44.59,44.62,44.55,44.55,17711.0,36.3905,36.415,36.3579,36.3579,17711.0
2017-07-27 10:20:00,44.56,44.75,44.53,44.75,54593.0,36.3661,36.5211,36.3416,36.5211,54593.0
2017-07-27 10:25:00,44.75,44.97,44.75,44.96,104763.0,36.5211,36.7007,36.5211,36.6925,104763.0
2017-07-27 10:30:00,44.96,44.97,44.78,44.79,37371.0,36.6925,36.7007,36.5456,36.5538,37371.0
2017-07-27 10:35:00,44.79,44.79,44.69,44.71,46601.0,36.5538,36.5538,36.4722,36.4885,46601.0
2017-07-27 10:40:00,44.71,44.71,44.64,44.66,19675.0,36.4885,36.4885,36.4314,36.4477,19675.0
2017-07-27 10:45:00,44.66,44.77,44.66,44.77,40032.0,36.4477,36.5374,36.4477,36.5374,40032.0
2017-07-27 10:50:00,44.77,44.82,44.76,44.82,30841.0,36.5374,36.5783,36.5293,36.5783,30841.0
2017-07-27 10:55:00,44.82,44.84,44.74,44.74,27702.0,36.5783,36.5946,36.513,36.513,27702.0
2017-07-27 11:00:00,44.74,44.8,44.74,44.77,18713.0,36.513,36.5619,36.513,36.5374,18713.0
2017-07-27 11:05:00,44.77,44.83,44.76,44.83,12479.0,36.5374,36.5864,36.5293,36.5864,12479.0
2017-07-27 11:10:00,44.83,44.87,44.79,44.8,73152.0,36.5864,36.6191,36.5538,36.5619,73152.0
2017-07-27 11:15:00,44.8,44.84,44.79,44.84,47504.0,36.5619,36.5946,36.5538,36.5946,47504.0
2017-07-27 11:20:00,44.84,44.88,44.82,44.87,47638.0,36.5946,36.6272,36.5783,36.6191,47638.0
2017-07-27 11:25:00,44.88,44.88,44.75,44.76,35554.0,36.6272,36.6272,36.5211,36.5293,35554.0
2017-07-27 11:30:00,44.76,44.8,44.72,44.74,20262.0,36.5293,36.5619,36.4966,36.513,20262.0
2017-07-27 11:35:00,44.73,44.74,44.69,44.72,16421.0,36.5048,36.513,36.4722,36.4966,16421.0
2017-07-27 11:40:00,44.72,44.74,44.67,44.7,64015.0,36.4966,36.513,36.4558,36.4803,64015.0
2017-07-27 11:45:00,44.69,44.7,44.68,44.68,11064.0,36.4722,36.4803,36.464,36.464,11064.0
2017-07-27 11:50:00,44.69,44.78,44.67,44.77,57001.0,36.4722,36.5456,36.4558,36.5374,57001.0
2017-07-27 11:55:00,44.78,44.82,44.77,44.81,20021.0,36.5456,36.5783,36.5374,36.5701,20021.0
2017-07-27 12:00:00,44.82,44.84,44.81,44.84,45144.0,36.5783,36.5946,36.5701,36.5946,45144.0
2017-07-27 12:05:00,44.83,44.84,44.82,44.82,19509.0,36.5864,36.5946,36.5783,36.5783,19509.0
2017-07-27 12:10:00,44.82,44.83,44.74,44.74,22697.0,36.5783,36.5864,36.513,36.513,22697.0
2017-07-27 12:15:00,44.75,44.75,44.72,44.72,15759.0,36.5211,36.5211,36.4966,36.4966,15759.0
2017-07-27 12:20:00,44.73,44.76,44.71,44.76,23859.0,36.5048,36.5293,36.4885,36.5293,23859.0
2017-07-27 12:25:00,44.73,44.73,44.7,44.71,10541.0,36.5048,36.5048,36.4803,36.4885,10541.0
2017-07-27 12:30:00,44.7,44.72,44.62,44.62,20524.0,36.4803,36.4966,36.415,36.415,20524.0
2017-07-27 12:35:00,44.63,44.64,44.57,44.57,33215.0,36.4232,36.4314,36.3742,36.3742,33215.0
2017-07-27 12:40:00,44.56,44.56,44.44,44.49,41154.0,36.3661,36.3661,36.2681,36.3089,41154.0
2017-07-27 12:45:00,44.48,44.56,44.46,44.56,49682.0,36.3008,36.3661,36.2845,36.3661,49682.0
2017-07-27 12:50:00,44.55,44.56,44.42,44.43,57617.0,36.3579,36.3661,36.2518,36.26,57617.0
2017-07-27 12:55:00,44.43,44.44,44.25,44.27,29403.0,36.26,36.2681,36.1131,36.1294,29403.0
2017-07-27 13:00:00,44.27,44.29,44.21,44.29,63401.0,36.1294,36.1457,36.0804,36.1457,63401.0
2017-07-27 13:05:00,44.28,44.28,44.21,44.23,52344.0,36.1376,36.1376,36.0804,36.0967,52344.0
2017-07-27 13:10:00,44.25,44.26,44.18,44.19,21460.0,36.1131,36.1212,36.0559,36.0641,21460.0
2017-07-27 13:15:00,44.19,44.2,44.09,44.12,24463.0,36.0641,36.0723,35.9825,36.007,24463.0
2017-07-27 13:20:00,44.11,44.15,44.05,44.05,56386.0,35.9988,36.0315,35.9498,35.9498,56386.0
2017-07-27 13:25:00,44.04,44.09,43.85,43.85,135316.0,35.9417,35.9825,35.7866,35.7866,135316.0
2017-07-27 13:30:00,43.85,43.94,43.82,43.84,81631.0,35.7866,35.8601,35.7621,35.7785,81631.0
2017-07-27 13:35:00,43.83,43.87,43.7,43.72,49599.0,35.7703,35.8029,35.6642,35.6805,49599.0
2017-07-27 13:40:00,43.71,43.77,43.65,43.71,40311.0,35.6724,35.7213,35.6234,35.6724,40311.0
2017-07-27 13:45:00,43.72,43.86,43.69,43.86,61223.0,35.6805,35.7948,35.656,35.7948,61223.0
2017-07-27 13:50:00,43.85,43.9,43.72,43.79,35176.0,35.7866,35.8274,35.6805,35.7377,35176.0
2017-07-27 13:55:00,43.8,43.87,43.8,43.86,47909.0,35.7458,35.8029,35.7458,35.7948,47909.0
2017-07-27 14:00:00,43.88,43.9,43.72,43.73,36369.0,35.8111,35.8274,35.6805,35.6887,36369.0
2017-07-27 14:05:00,43.73,43.77,43.66,43.75,53484.0,35.6887,35.7213,35.6316,35.705,53484.0
2017-07-27 14:10:00,43.74,43.85,43.74,43.84,35411.0,35.6969,35.7866,35.6969,35.7785,35411.0
2017-07-27 14:15:00,43.82,43.9,43.81,43.83,55841.0,35.7621,35.8274,35.754,35.7703,55841.0
2017-07-27 14:20:00,43.85,43.92,43.84,43.85,35779.0,35.7866,35.8438,35.7785,35.7866,35779.0
2017-07-27 14:25:00,43.86,43.88,43.81,43.87,44074.0,35.7948,35.8111,35.754,35.8029,44074.0
2017-07-27 14:30:00,43.87,43.9,43.79,43.79,29022.0,35.8029,35.8274,35.7377,35.7377,29022.0
2017-07-27 14:35:00,43.8,43.89,43.8,43.84,35392.0,35.7458,35.8193,35.7458,35.7785,35392.0
2017-07-27 14:40:00,43.84,43.85,43.74,43.79,37918.0,35.7785,35.7866,35.6969,35.7377,37918.0
2017-07-27 14:45:00,43.78,43.83,43.78,43.79,33426.0,35.7295,35.7703,35.7295,35.7377,33426.0
2017-07-27 14:50:00,43.8,43.84,43.75,43.8,36256.0,35.7458,35.7785,35.705,35.7458,36256.0
2017-07-27 14:55:00,43.8,43.94,43.8,43.93,27515.0,35.7458,35.8601,35.7458,35.8519,27515.0
2017-07-27 15:00:00,43.93,43.93,43.88,43.91,39581.0,35.8519,35.8519,35.8111,35.8356,39581.0
2017-07-27 15:05:00,43.92,43.98,43.88,43.92,36197.0,35.8438,35.8927,35.8111,35.8438,36197.0
2017-07-27 15:10:00,43.92,44.0,43.89,43.99,45808.0,35.8438,35.909,35.8193,35.9009,45808.0
2017-07-27 15:15:00,44.0,44.02,43.95,43.97,45652.0,35.909,35.9254,35.8682,35.8846,45652.0
2017-07-27 15:20:00,43.96,44.02,43.95,43.98,34298.0,35.8764,35.9254,35.8682,35.8927,34298.0
2017-07-27 15:25:00,43.98,44.05,43.97,44.03,222527.0,35.8927,35.9498,35.8846,35.9335,222527.0
2017-07-27 15:30:00,44.04,44.08,44.02,44.06,58735.0,35.9417,35.9743,35.9254,35.958,58735.0
2017-07-27 15:35:00,44.05,44.1,44.05,44.09,41665.0,35.9498,35.9907,35.9498,35.9825,41665.0
2017-07-27 15:40:00,44.09,44.1,43.99,44.0,49717.0,35.9825,35.9907,35.9009,35.909,49717.0
2017-07-27 15:45:00,44.01,44.06,43.99,44.01,74172.0,35.9172,35.958,35.9009,35.9172,74172.0
2017-07-27 15:50:00,44.01,44.04,43.92,43.97,136872.0,35.9172,35.9417,35.8438,35.8846,136872.0
2017-07-27 15:55:00,43.98,44.02,43.9,44.02,205999.0,35.8927,35.9254,35.8274,35.9254,205999.0
2017-07-28 09:30:00,43.66,43.86,43.09,43.11,86821.0,35.6316,35.7948,35.1664,35.1827,86821.0
2017-07-28 09:35:00,43.11,43.41,43.11,43.24,78426.0,35.1827,35.4275,35.1827,35.2888,78426.0
2017-07-28 09:40:00,43.25,43.5,43.24,43.44,52789.0,35.297,35.501,35.2888,35.452,52789.0
2017-07-28 09:45:00,43.47,43.47,43.29,43.33,38068.0,35.4765,35.4765,35.3296,35.3622,38068.0
2017-07-28 09:50:00,43.33,43.36,43.21,43.21,35884.0,35.3622,35.3867,35.2643,35.2643,35884.0
2017-07-28 09:55:00,43.22,43.29,43.18,43.2,36630.0,35.2725,35.3296,35.2398,35.2561,36630.0
2017-07-28 10:00:00,43.2,43.34,43.19,43.26,51829.0,35.2561,35.3704,35.248,35.3051,51829.0
2017-07-28 10:05:00,43.26,43.29,43.2,43.29,33420.0,35.3051,35.3296,35.2561,35.3296,33420.0
2017-07-28 10:10:00,43.29,43.37,43.27,43.32,27081.0,35.3296,35.3949,35.3133,35.3541,27081.0
2017-07-28 10:15:00,43.32,43.33,43.28,43.33,22930.0,35.3541,35.3622,35.3214,35.3622,22930.0
2017-07-28 10:20:00,43.34,43.37,43.28,43.28,23630.0,35.3704,35.3949,35.3214,35.3214,23630.0
2017-07-28 10:25:00,43.29,43.37,43.28,43.36,24150.0,35.3296,35.3949,35.3214,35.3867,24150.0
2017-07-28 10:30:00,43.37,43.37,43.27,43.29,27183.0,35.3949,35.3949,35.3133,35.3296,27183.0
2017-07-28 10:35:00,43.3,43.33,43.26,43.29,23430.0,35.3378,35.3622,35.3051,35.3296,23430.0
2017-07-28 10:40:00,43.29,43.38,43.28,43.38,27716.0,35.3296,35.4031,35.3214,35.4031,27716.0
2017-07-28 10:45:00,43.39,43.45,43.36,43.45,26940.0,35.4112,35.4602,35.3867,35.4602,26940.0
2017-07-28 10:50:00,43.46,43.46,43.39,43.41,26203.0,35.4683,35.4683,35.4112,35.4275,26203.0
2017-07-28 10:55:00,43.41,43.46,43.39,43.43,17937.0,35.4275,35.4683,35.4112,35.4439,17937.0
2017-07-28 11:00:00,43.43,43.45,43.36,43.42,37448.0,35.4439,35.4602,35.3867,35.4357,37448.0
2017-07-28 11:05:00,43.42,43.48,43.4,43.47,40328.0,35.4357,35.4847,35.4194,35.4765,40328.0
2017-07-28 11:10:00,43.46,43.51,43.45,43.47,21900.0,35.4683,35.5091,35.4602,35.4765,21900.0
2017-07-28 11:15:00,43.47,43.5,43.44,43.45,15547.0,35.4765,35.501,35.452,35.4602,15547.0
2017-07-28 11:20:00,43.45,43.48,43.39,43.45,21434.0,35.4602,35.4847,35.4112,35.4602,21434.0
2017-07-28 11:25:00,43.44,43.45,43.36,43.4,22714.0,35.452,35.4602,35.3867,35.4194,22714.0
2017-07-28 11:30:00,43.4,43.41,43.36,43.38,25374.0,35.4194,35.4275,35.3867,35.4031,25374.0
2017-07-28 11:35:00,43.39,43.42,43.35,43.36,15917.0,35.4112,35.4357,35.3786,35.3867,15917.0
2017-07-28 11:40:00,43.35,43.35,43.26,43.26,15557.0,35.3786,35.3786,35.3051,35.3051,15557.0
2017-07-28 11:45:00,43.27,43.3,43.25,43.27,19775.0,35.3133,35.3378,35.297,35.3133,19775.0
2017-07-28 11:50:00,43.26,43.28,43.24,43.26,17388.0,35.3051,35.3214,35.2888,35.3051,17388.0
2017-07-28 11:55:00,43.27,43.32,43.26,43.31,11000.0,35.3133,35.3541,35.3051,35.3459,11000.0
2017-07-28 12:00:00,43.32,43.35,43.32,43.32,17507.0,35.3541,35.3786,35.3541,35.3541,17507.0
2017-07-28 12:05:00,43.33,43.34,43.3,43.3,14325.0,35.3622,35.3704,35.3378,35.3378,14325.0
2017-07-28 12:10:00,43.3,43.3,43.23,43.27,19255.0,35.3378,35.3378,35.2806,35.3133,19255.0
2017-07-28 12:15:00,43.27,43.28,43.23,43.26,12322.0,35.3133,35.3214,35.2806,35.3051,12322.0
2017-07-28 12:20:00,43.26,43.28,43.24,43.27,12673.0,35.3051,35.3214,35.2888,35.3133,12673.0
2017-07-28 12:25:00,43.28,43.29,43.24,43.27,10200.0,35.3214,35.3296,35.2888,35.3133,10200.0
2017-07-28 12:30:00,43.27,43.29,43.26,43.26,15027.0,35.3133,35.3296,35.3051,35.3051,15027.0
2017-07-28 12:35:00,43.26,43.28,43.24,43.26,19192.0,35.3051,35.3214,35.2888,35.3051,19192.0
2017-07-28 12:40:00,43.26,43.28,43.22,43.24,13513.0,35.3051,35.3214,35.2725,35.2888,13513.0
2017-07-28 12:45:00,43.23,43.27,43.22,43.27,16866.0,35.2806,35.3133,35.2725,35.3133,16866.0
2017-07-28 12:50:00,43.28,43.29,43.24,43.25,11077.0,35.3214,35.3296,35.2888,35.297,11077.0
2017-07-28 12:55:00,43.26,43.3,43.25,43.28,12975.0,35.3051,35.3378,35.297,35.3214,12975.0
2017-07-28 13:00:00,43.27,43.28,43.23,43.25,12717.0,35.3133,35.3214,35.2806,35.297,12717.0
2017-07-28 13:05:00,43.25,43.27,43.23,43.27,15062.0,35.297,35.3133,35.2806,35.3133,15062.0
2017-07-28 13:10:00,43.27,43.31,43.25,43.31,22396.0,35.3133,35.3459,35.297,35.3459,22396.0
2017-07-28 13:15:00,43.31,43.31,43.29,43.3,11969.0,35.3459,35.3459,35.3296,35.3378,11969.0
2017-07-28 13:20:00,43.3,43.32,43.27,43.31,18500.0,35.3378,35.3541,35.3133,35.3459,18500.0
2017-07-28 13:25:00,43.3,43.36,43.29,43.34,16814.0,35.3378,35.3867,35.3296,35.3704,16814.0
2017-07-28 13:30:00,43.35,43.38,43.34,43.38,15810.0,35.3786,35.4031,35.3704,35.4031,15810.0
2017-07-28 13:35:00,43.38,43.39,43.37,43.38,9500.0,35.4031,35.4112,35.3949,35.4031,9500.0
2017-07-28 13:40:00,43.39,43.41,43.37,43.41,21083.0,35.4112,35.4275,35.3949,35.4275,21083.0
2017-07-28 13:45:00,43.42,43.46,43.41,43.44,19799.0,35.4357,35.4683,35.4275,35.452,19799.0
2017-07-28 13:50:00,43.45,43.46,43.41,43.45,27222.0,35.4602,35.4683,35.4275,35.4602,27222.0
2017-07-28 13:55:00,43.45,43.54,43.45,43.51,67642.0,35.4602,35.5336,35.4602,35.5091,67642.0
2017-07-28 14:00:00,43.51,43.53,43.48,43.49,12963.0,35.5091,35.5255,35.4847,35.4928,12963.0
2017-07-28 14:05:00,43.5,43.51,43.48,43.48,18811.0,35.501,35.5091,35.4847,35.4847,18811.0
2017-07-28 14:10:00,43.48,43.5,43.46,43.46,18164.0,35.4847,35.501,35.4683,35.4683,18164.0
2017-07-28 14:15:00,43.47,43.47,43.42,43.44,16783.0,35.4765,35.4765,35.4357,35.452,16783.0
2017-07-28 14:20:00,43.44,43.44,43.4,43.43,22789.0,35.452,35.452,35.4194,35.4439,22789.0
2017-07-28 14:25:00,43.43,43.44,43.4,43.44,16329.0,35.4439,35.452,35.4194,35.452,16329.0
2017-07-28 14:30:00,43.43,43.46,43.41,43.43,22975.0,35.4439,35.4683,35.4275,35.4439,22975.0
2017-07-28 14:35:00,43.44,43.44,43.4,43.41,71139.0,35.452,35.452,35.4194,35.4275,71139.0
2017-07-28 14:40:00,43.42,43.42,43.4,43.41,16189.0,35.4357,35.4357,35.4194,35.4275,16189.0
2017-07-28 14:45:00,43.4,43.43,43.35,43.43,35480.0,35.4194,35.4439,35.3786,35.4439,35480.0
2017-07-28 14:50:00,43.43,43.47,43.4,43.47,21124.0,35.4439,35.4765,35.4194,35.4765,21124.0
2017-07-28 14:55:00,43.47,43.52,43.46,43.49,17485.0,35.4765,35.5173,35.4683,35.4928,17485.0
2017-07-28 15:00:00,43.48,43.49,43.47,43.49,18100.0,35.4847,35.4928,35.4765,35.4928,18100.0
2017-07-28 15:05:00,43.5,43.5,43.44,43.48,60634.0,35.501,35.501,35.452,35.4847,60634.0
2017-07-28 15:10:00,43.49,43.5,43.46,43.47,16598.0,35.4928,35.501,35.4683,35.4765,16598.0
2017-07-28 15:15:00,43.47,43.49,43.44,43.48,37848.0,35.4765,35.4928,35.452,35.4847,37848.0
2017-07-28 15:20:00,43.49,43.52,43.47,43.51,24920.0,35.4928,35.5173,35.4765,35.5091,24920.0
2017-07-28 15:25:00,43.5,43.52,43.48,43.52,27679.0,35.501,35.5173,35.4847,35.5173,27679.0
2017-07-28 15:30:00,43.52,43.54,43.5,43.54,30681.0,35.5173,35.5336,35.501,35.5336,30681.0
2017-07-28 15:35:00,43.54,43.54,43.51,43.52,18825.0,35.5336,35.5336,35.5091,35.5173,18825.0
2017-07-28 15:40:00,43.53,43.55,43.52,43.55,34639.0,35.5255,35.5418,35.5173,35.5418,34639.0
2017-07-28 15:45:00,43.55,43.56,43.54,43.55,58389.0,35.5418,35.55,35.5336,35.5418,58389.0
2017-07-28 15:50:00,43.55,43.56,43.51,43.52,72278.0,35.5418,35.55,35.5091,35.5173,72278.0
2017-07-28 15:55:00,43.52,43.54,43.49,43.5,136806.0,35.5173,35.5336,35.4928,35.501,136806.0
2017-07-31 09:30:00,43.67,43.82,43.45,43.68,45014.0,35.6397,35.7621,35.4602,35.6479,45014.0
2017-07-31 09:35:00,43.71,43.73,43.53,43.55,28159.0,35.6724,35.6887,35.5255,35.5418,28159.0
2017-07-31 09:40:00,43.55,43.66,43.5,43.52,42786.0,35.5418,35.6316,35.501,35.5173,42786.0
2017-07-31 09:45:00,43.52,43.64,43.49,43.61,20870.0,35.5173,35.6152,35.4928,35.5908,20870.0
2017-07-31 09:50:00,43.6,43.61,43.49,43.5,38100.0,35.5826,35.5908,35.4928,35.501,38100.0
2017-07-31 09:55:00,43.51,43.54,43.45,43.45,46820.0,35.5091,35.5336,35.4602,35.4602,46820.0
2017-07-31 10:00:00,43.46,43.48,43.34,43.36,39945.0,35.4683,35.4847,35.3704,35.3867,39945.0
2017-07-31 10:05:00,43.37,43.39,43.27,43.27,46721.0,35.3949,35.4112,35.3133,35.3133,46721.0
2017-07-31 10:10:00,43.27,43.28,43.21,43.24,37398.0,35.3133,35.3214,35.2643,35.2888,37398.0
2017-07-31 10:15:00,43.23,43.27,43.23,43.26,21770.0,35.2806,35.3133,35.2806,35.3051,21770.0
2017-07-31 10:20:00,43.27,43.27,43.23,43.23,20483.0,35.3133,35.3133,35.2806,35.2806,20483.0
2017-07-31 10:25:00,43.24,43.28,43.22,43.23,29863.0,35.2888,35.3214,35.2725,35.2806,29863.0
2017-07-31 10:30:00,43.22,43.24,43.2,43.21,17729.0,35.2725,35.2888,35.2561,35.2643,17729.0
2017-07-31 10:35:00,43.21,43.24,43.11,43.16,73472.0,35.2643,35.2888,35.1827,35.2235,73472.0
2017-07-31 10:40:00,43.16,43.26,43.16,43.22,25902.0,35.2235,35.3051,35.2235,35.2725,25902.0
2017-07-31 10:45:00,43.22,43.27,43.21,43.21,25753.0,35.2725,35.3133,35.2643,35.2643,25753.0
2017-07-31 10:50:00,43.2,43.22,43.13,43.14,31625.0,35.2561,35.2725,35.199,35.2072,31625.0
2017-07-31 10:55:00,43.13,43.2,43.13,43.15,26410.0,35.199,35.2561,35.199,35.2153,26410.0
2017-07-31 11:00:00,43.15,43.27,43.14,43.26,14356.0,35.2153,35.3133,35.2072,35.3051,14356.0
2017-07-31 11:05:00,43.26,43.34,43.25,43.34,9993.0,35.3051,35.3704,35.297,35.3704,9993.0
2017-07-31 11:10:00,43.33,43.36,43.3,43.33,13326.0,35.3622,35.3867,35.3378,35.3622,13326.0
2017-07-31 11:15:00,43.32,43.34,43.3,43.31,16532.0,35.3541,35.3704,35.3378,35.3459,16532.0
2017-07-31 11:20:00,43.32,43.34,43.3,43.31,16200.0,35.3541,35.3704,35.3378,35.3459,16200.0
2017-07-31 11:25:00,43.32,43.37,43.3,43.34,23163.0,35.3541,35.3949,35.3378,35.3704,23163.0
2017-07-31 11:30:00,43.34,43.36,43.28,43.28,13318.0,35.3704,35.3867,35.3214,35.3214,13318.0
2017-07-31 11:35:00,43.29,43.3,43.27,43.28,18883.0,35.3296,35.3378,35.3133,35.3214,18883.0
2017-07-31 11:40:00,43.29,43.4,43.29,43.37,18333.0,35.3296,35.4194,35.3296,35.3949,18333.0
2017-07-31 11:45:00,43.36,43.36,43.33,43.34,8224.0,35.3867,35.3867,35.3622,35.3704,8224.0
2017-07-31 11:50:00,43.34,43.34,43.3,43.31,15805.0,35.3704,35.3704,35.3378,35.3459,15805.0
2017-07-31 11:55:00,43.31,43.33,43.29,43.33,9661.0,35.3459,35.3622,35.3296,35.3622,9661.0
2017-07-31 12:00:00,43.32,43.33,43.29,43.31,14864.0,35.3541,35.3622,35.3296,35.3459,14864.0
2017-07-31 12:05:00,43.31,43.32,43.28,43.32,12456.0,35.3459,35.3541,35.3214,35.3541,12456.0
2017-07-31 12:10:00,43.32,43.33,43.28,43.31,5351.0,35.3541,35.3622,35.3214,35.3459,5351.0
2017-07-31 12:15:00,43.3,43.34,43.3,43.34,11400.0,35.3378,35.3704,35.3378,35.3704,11400.0
2017-07-31 12:20:00,43.33,43.35,43.31,43.32,7034.0,35.3622,35.3786,35.3459,35.3541,7034.0
2017-07-31 12:25:00,43.31,43.33,43.3,43.32,13043.0,35.3459,35.3622,35.3378,35.3541,13043.0
2017-07-31 12:30:00,43.31,43.33,43.29,43.32,14091.0,35.3459,35.3622,35.3296,35.3541,14091.0
2017-07-31 12:35:00,43.32,43.32,43.3,43.3,5436.0,35.3541,35.3541,35.3378,35.3378,5436.0
2017-07-31 12:40:00,43.3,43.31,43.28,43.28,7799.0,35.3378,35.3459,35.3214,35.3214,7799.0
2017-07-31 12:45:00,43.29,43.31,43.26,43.26,15650.0,35.3296,35.3459,35.3051,35.3051,15650.0
2017-07-31 12:50:00,43.27,43.31,43.26,43.31,13645.0,35.3133,35.3459,35.3051,35.3459,13645.0
2017-07-31 12:55:00,43.31,43.32,43.3,43.3,7852.0,35.3459,35.3541,35.3378,35.3378,7852.0
2017-07-31 13:00:00,43.3,43.34,43.27,43.32,13330.0,35.3378,35.3704,35.3133,35.3541,13330.0
2017-07-31 13:05:00,43.31,43.33,43.31,43.33,5612.0,35.3459,35.3622,35.3459,35.3622,5612.0
2017-07-31 13:10:00,43.33,43.33,43.28,43.28,12597.0,35.3622,35.3622,35.3214,35.3214,12597.0
2017-07-31 13:15:00,43.28,43.28,43.25,43.27,14903.0,35.3214,35.3214,35.297,35.3133,14903.0
2017-07-31 13:20:00,43.27,43.31,43.26,43.31,16948.0,35.3133,35.3459,35.3051,35.3459,16948.0
2017-07-31 13:25:00,43.32,43.34,43.3,43.32,13525.0,35.3541,35.3704,35.3378,35.3541,13525.0
2017-07-31 13:30:00,43.33,43.33,43.29,43.3,10573.0,35.3622,35.3622,35.3296,35.3378,10573.0
2017-07-31 13:35:00,43.3,43.3,43.26,43.26,8331.0,35.3378,35.3378,35.3051,35.3051,8331.0
2017-07-31 13:40:00,43.27,43.31,43.26,43.3,10697.0,35.3133,35.3459,35.3051,35.3378,10697.0
2017-07-31 13:45:00,43.3,43.3,43.28,43.29,9751.0,35.3378,35.3378,35.3214,35.3296,9751.0
2017-07-31 13:50:00,43.29,43.39,43.29,43.38,9709.0,35.3296,35.4112,35.3296,35.4031,9709.0
2017-07-31 13:55:00,43.38,43.38,43.36,43.37,11534.0,35.4031,35.4031,35.3867,35.3949,11534.0
2017-07-31 14:00:00,43.36,43.36,43.33,43.34,11028.0,35.3867,35.3867,35.3622,35.3704,11028.0
2017-07-31 14:05:00,43.34,43.34,43.3,43.31,28523.0,35.3704,35.3704,35.3378,35.3459,28523.0
2017-07-31 14:10:00,43.32,43.38,43.31,43.37,14156.0,35.3541,35.4031,35.3459,35.3949,14156.0
2017-07-31 14:15:00,43.37,43.42,43.36,43.42,10600.0,35.3949,35.4357,35.3867,35.4357,10600.0
2017-07-31 14:20:00,43.42,43.43,43.39,43.42,13427.0,35.4357,35.4439,35.4112,35.4357,13427.0
2017-07-31 14:25:00,43.41,43.43,43.41,43.41,8667.0,35.4275,35.4439,35.4275,35.4275,8667.0
2017-07-31 14:30:00,43.41,43.43,43.4,43.41,15395.0,35.4275,35.4439,35.4194,35.4275,15395.0
2017-07-31 14:35:00,43.4,43.42,43.36,43.4,23346.0,35.4194,35.4357,35.3867,35.4194,23346.0
2017-07-31 14:40:00,43.41,43.43,43.4,43.41,12500.0,35.4275,35.4439,35.4194,35.4275,12500.0
2017-07-31 14:45:00,43.41,43.44,43.41,43.44,11093.0,35.4275,35.452,35.4275,35.452,11093.0
2017-07-31 14:50:00,43.44,43.47,43.44,43.44,15130.0,35.452,35.4765,35.452,35.452,15130.0
2017-07-31 14:55:00,43.44,43.44,43.42,43.43,9608.0,35.452,35.452,35.4357,35.4439,9608.0
2017-07-31 15:00:00,43.42,43.45,43.42,43.44,17010.0,35.4357,35.4602,35.4357,35.452,17010.0
2017-07-31 15:05:00,43.43,43.45,43.41,43.45,32266.0,35.4439,35.4602,35.4275,35.4602,32266.0
2017-07-31 15:10:00,43.45,43.52,43.44,43.52,19757.0,35.4602,35.5173,35.452,35.5173,19757.0
2017-07-31 15:15:00,43.51,43.52,43.5,43.51,16314.0,35.5091,35.5173,35.501,35.5091,16314.0
2017-07-31 15:20:00,43.51,43.52,43.48,43.49,20204.0,35.5091,35.5173,35.4847,35.4928,20204.0
2017-07-31 15:25:00,43.49,43.53,43.49,43.51,17461.0,35.4928,35.5255,35.4928,35.5091,17461.0
2017-07-31 15:30:00,43.52,43.53,43.5,43.51,21234.0,35.5173,35.5255,35.501,35.5091,21234.0
2017-07-31 15:35:00,43.51,43.51,43.5,43.51,10595.0,35.5091,35.5091,35.501,35.5091,10595.0
2017-07-31 15:40:00,43.5,43.51,43.49,43.51,26717.0,35.501,35.5091,35.4928,35.5091,26717.0
2017-07-31 15:45:00,43.51,43.52,43.49,43.52,34047.0,35.5091,35.5173,35.4928,35.5173,34047.0
2017-07-31 15:50:00,43.52,43.52,43.39,43.39,138170.0,35.5173,35.5173,35.4112,35.4112,138170.0
2017-07-31 15:55:00,43.4,43.44,43.37,43.42,178853.0,35.4194,35.452,35.3949,35.4357,178853.0
2017-08-01 09:30:00,43.72,43.83,43.54,43.68,49024.0,35.6805,35.7703,35.5336,35.6479,49024.0
2017-08-01 09:35:00,43.7,43.73,43.53,43.58,24031.0,35.6642,35.6887,35.5255,35.5663,24031.0
2017-08-01 09:40:00,43.59,43.6,43.52,43.52,15115.0,35.5744,35.5826,35.5173,35.5173,15115.0
2017-08-01 09:45:00,43.52,43.65,43.47,43.65,26125.0,35.5173,35.6234,35.4765,35.6234,26125.0
2017-08-01 09:50:00,43.64,43.68,43.59,43.6,40498.0,35.6152,35.6479,35.5744,35.5826,40498.0
2017-08-01 09:55:00,43.6,43.68,43.59,43.59,14801.0,35.5826,35.6479,35.5744,35.5744,14801.0
2017-08-01 10:00:00,43.59,43.64,43.56,43.62,31065.0,35.5744,35.6152,35.55,35.5989,31065.0
2017-08-01 10:05:00,43.63,43.68,43.59,43.62,28996.0,35.6071,35.6479,35.5744,35.5989,28996.0
2017-08-01 10:10:00,43.62,43.67,43.61,43.63,19438.0,35.5989,35.6397,35.5908,35.6071,19438.0
2017-08-01 10:15:00,43.63,43.64,43.56,43.57,32634.0,35.6071,35.6152,35.55,35.5581,32634.0
2017-08-01 10:20:00,43.56,43.6,43.48,43.49,53953.0,35.55,35.5826,35.4847,35.4928,53953.0
2017-08-01 10:25:00,43.49,43.56,43.47,43.51,68812.0,35.4928,35.55,35.4765,35.5091,68812.0
2017-08-01 10:30:00,43.5,43.62,43.5,43.57,20097.0,35.501,35.5989,35.501,35.5581,20097.0
2017-08-01 10:35:00,43.58,43.6,43.56,43.6,15865.0,35.5663,35.5826,35.55,35.5826,15865.0
2017-08-01 10:40:00,43.6,43.61,43.58,43.6,18283.0,35.5826,35.5908,35.5663,35.5826,18283.0
2017-08-01 10:45:00,43.59,43.62,43.57,43.61,17590.0,35.5744,35.5989,35.5581,35.5908,17590.0
2017-08-01 10:50:00,43.6,43.62,43.58,43.59,9060.0,35.5826,35.5989,35.5663,35.5744,9060.0
2017-08-01 10:55:00,43.58,43.59,43.54,43.58,17653.0,35.5663,35.5744,35.5336,35.5663,17653.0
2017-08-01 11:00:00,43.59,43.61,43.55,43.56,11500.0,35.5744,35.5908,35.5418,35.55,11500.0
2017-08-01 11:05:00,43.57,43.58,43.52,43.52,13277.0,35.5581,35.5663,35.5173,35.5173,13277.0
2017-08-01 11:10:00,43.52,43.52,43.46,43.48,25829.0,35.5173,35.5173,35.4683,35.4847,25829.0
2017-08-01 11:15:00,43.47,43.47,43.4,43.41,28897.0,35.4765,35.4765,35.4194,35.4275,28897.0
2017-08-01 11:20:00,43.41,43.42,43.34,43.35,32819.0,35.4275,35.4357,35.3704,35.3786,32819.0
2017-08-01 11:25:00,43.35,43.35,43.27,43.3,40558.0,35.3786,35.3786,35.3133,35.3378,40558.0
2017-08-01 11:30:00,43.3,43.36,43.3,43.33,11818.0,35.3378,35.3867,35.3378,35.3622,11818.0
2017-08-01 11:35:00,43.33,43.34,43.26,43.3,27773.0,35.3622,35.3704,35.3051,35.3378,27773.0
2017-08-01 11:40:00,43.3,43.34,43.27,43.27,22318.0,35.3378,35.3704,35.3133,35.3133,22318.0
2017-08-01 11:45:00,43.27,43.28,43.23,43.25,28586.0,35.3133,35.3214,35.2806,35.297,28586.0
2017-08-01 11:50:00,43.25,43.26,43.23,43.25,25955.0,35.297,35.3051,35.2806,35.297,25955.0
2017-08-01 11:55:00,43.26,43.27,43.24,43.27,14433.0,35.3051,35.3133,35.2888,35.3133,14433.0
2017-08-01 12:00:00,43.27,43.29,43.27,43.29,5199.0,35.3133,35.3296,35.3133,35.3296,5199.0
2017-08-01 12:05:00,43.28,43.29,43.24,43.27,14450.0,35.3214,35.3296,35.2888,35.3133,14450.0
2017-08-01 12:10:00,43.27,43.31,43.27,43.31,10530.0,35.3133,35.3459,35.3133,35.3459,10530.0
2017-08-01 12:15:00,43.31,43.31,43.24,43.26,19096.0,35.3459,35.3459,35.2888,35.3051,19096.0
2017-08-01 12:20:00,43.25,43.26,43.21,43.21,19668.0,35.297,35.3051,35.2643,35.2643,19668.0
2017-08-01 12:25:00,43.21,43.24,43.19,43.22,21562.0,35.2643,35.2888,35.248,35.2725,21562.0
2017-08-01 12:30:00,43.22,43.24,43.21,43.21,6200.0,35.2725,35.2888,35.2643,35.2643,6200.0
2017-08-01 12:35:00,43.22,43.23,43.21,43.23,6162.0,35.2725,35.2806,35.2643,35.2806,6162.0
2017-08-01 12:40:00,43.22,43.24,43.21,43.22,11457.0,35.2725,35.2888,35.2643,35.2725,11457.0
2017-08-01 12:45:00,43.21,43.25,43.2,43.23,19733.0,35.2643,35.297,35.2561,35.2806,19733.0
2017-08-01 12:50:00,43.24,43.24,43.2,43.22,15742.0,35.2888,35.2888,35.2561,35.2725,15742.0
2017-08-01 12:55:00,43.22,43.23,43.21,43.22,7798.0,35.2725,35.2806,35.2643,35.2725,7798.0
2017-08-01 13:00:00,43.22,43.26,43.22,43.25,12743.0,35.2725,35.3051,35.2725,35.297,12743.0
2017-08-01 13:05:00,43.24,43.24,43.19,43.21,17000.0,35.2888,35.2888,35.248,35.2643,17000.0
2017-08-01 13:10:00,43.22,43.22,43.18,43.22,19569.0,35.2725,35.2725,35.2398,35.2725,19569.0
2017-08-01 13:15:00,43.22,43.24,43.21,43.24,15599.0,35.2725,35.2888,35.2643,35.2888,15599.0
2017-08-01 13:20:00,43.25,43.25,43.23,43.25,8317.0,35.297,35.297,35.2806,35.297,8317.0
2017-08-01 13:25:00,43.25,43.27,43.22,43.24,22340.0,35.297,35.3133,35.2725,35.2888,22340.0
2017-08-01 13:30:00,43.24,43.25,43.23,43.24,11802.0,35.2888,35.297,35.2806,35.2888,11802.0
2017-08-01 13:35:00,43.23,43.24,43.18,43.19,39368.0,35.2806,35.2888,35.2398,35.248,39368.0
2017-08-01 13:40:00,43.18,43.22,43.16,43.19,57136.0,35.2398,35.2725,35.2235,35.248,57136.0
2017-08-01 13:45:00,43.19,43.24,43.18,43.23,33084.0,35.248,35.2888,35.2398,35.2806,33084.0
2017-08-01 13:50:00,43.23,43.24,43.2,43.23,28122.0,35.2806,35.2888,35.2561,35.2806,28122.0
2017-08-01 13:55:00,43.23,43.25,43.2,43.25,16358.0,35.2806,35.297,35.2561,35.297,16358.0
2017-08-01 14:00:00,43.25,43.32,43.23,43.31,33971.0,35.297,35.3541,35.2806,35.3459,33971.0
2017-08-01 14:05:00,43.31,43.45,43.31,43.41,98136.0,35.3459,35.4602,35.3459,35.4275,98136.0
2017-08-01 14:10:00,43.41,43.5,43.39,43.48,69543.0,35.4275,35.501,35.4112,35.4847,69543.0
2017-08-01 14:15:00,43.47,43.59,43.42,43.46,59723.0,35.4765,35.5744,35.4357,35.4683,59723.0
2017-08-01 14:20:00,43.46,43.47,43.42,43.44,13008.0,35.4683,35.4765,35.4357,35.452,13008.0
2017-08-01 14:25:00,43.44,43.5,43.42,43.48,13143.0,35.452,35.501,35.4357,35.4847,13143.0
2017-08-01 14:30:00,43.47,43.51,43.46,43.48,16345.0,35.4765,35.5091,35.4683,35.4847,16345.0
2017-08-01 14:35:00,43.48,43.49,43.46,43.46,9733.0,35.4847,35.4928,35.4683,35.4683,9733.0
2017-08-01 14:40:00,43.47,43.47,43.4,43.4,27709.0,35.4765,35.4765,35.4194,35.4194,27709.0
2017-08-01 14:45:00,43.4,43.43,43.38,43.41,16378.0,35.4194,35.4439,35.4031,35.4275,16378.0
2017-08-01 14:50:00,43.39,43.4,43.36,43.37,13519.0,35.4112,35.4194,35.3867,35.3949,13519.0
2017-08-01 14:55:00,43.38,43.38,43.35,43.36,16996.0,35.4031,35.4031,35.3786,35.3867,16996.0
2017-08-01 15:00:00,43.36,43.39,43.32,43.36,35892.0,35.3867,35.4112,35.3541,35.3867,35892.0
2017-08-01 15:05:00,43.35,43.37,43.33,43.37,19987.0,35.3786,35.3949,35.3622,35.3949,19987.0
2017-08-01 15:10:00,43.37,43.39,43.36,43.37,19767.0,35.3949,35.4112,35.3867,35.3949,19767.0
2017-08-01 15:15:00,43.37,43.4,43.37,43.39,23240.0,35.3949,35.4194,35.3949,35.4112,23240.0
2017-08-01 15:20:00,43.38,43.39,43.36,43.37,17829.0,35.4031,35.4112,35.3867,35.3949,17829.0
2017-08-01 15:25:00,43.37,43.44,43.35,43.44,36226.0,35.3949,35.452,35.3786,35.452,36226.0
2017-08-01 15:30:00,43.43,43.44,43.39,43.4,41109.0,35.4439,35.452,35.4112,35.4194,41109.0
2017-08-01 15:35:00,43.4,43.43,43.39,43.4,26853.0,35.4194,35.4439,35.4112,35.4194,26853.0
2017-08-01 15:40:00,43.4,43.44,43.39,43.43,38100.0,35.4194,35.452,35.4112,35.4439,38100.0
2017-08-01 15:45:00,43.44,43.44,43.41,43.41,58803.0,35.452,35.452,35.4275,35.4275,58803.0
2017-08-01 15:50:00,43.47,43.49,43.41,43.45,56703.0,35.4765,35.4928,35.4275,35.4602,56703.0
2017-08-01 15:55:00,43.45,43.58,43.45,43.55,180669.0,35.4602,35.5663,35.4602,35.5418,180669.0
2017-08-02 09:30:00,43.65,43.65,43.34,43.64,38721.0,35.6234,35.6234,35.3704,35.6152,38721.0
2017-08-02 09:35:00,43.67,43.79,43.64,43.79,10066.0,35.6397,35.7377,35.6152,35.7377,10066.0
2017-08-02 09:40:00,43.75,43.77,43.45,43.45,9409.0,35.705,35.7213,35.4602,35.4602,9409.0
2017-08-02 09:45:00,43.44,43.62,43.41,43.62,9803.0,35.452,35.5989,35.4275,35.5989,9803.0
2017-08-02 09:50:00,43.62,43.62,43.55,43.62,2900.0,35.5989,35.5989,35.5418,35.5989,2900.0
2017-08-02 09:55:00,43.61,43.62,43.53,43.58,12655.0,35.5908,35.5989,35.5255,35.5663,12655.0
2017-08-02 10:00:00,43.58,43.62,43.5,43.53,10223.0,35.5663,35.5989,35.501,35.5255,10223.0
2017-08-02 10:05:00,43.53,43.6,43.53,43.6,10549.0,35.5255,35.5826,35.5255,35.5826,10549.0
2017-08-02 10:10:00,43.6,43.6,43.49,43.49,7460.0,35.5826,35.5826,35.4928,35.4928,7460.0
2017-08-02 10:15:00,43.49,43.49,43.43,43.43,10674.0,35.4928,35.4928,35.4439,35.4439,10674.0
2017-08-02 10:20:00,43.42,43.42,43.24,43.28,17724.0,35.4357,35.4357,35.2888,35.3214,17724.0
2017-08-02 10:25:00,43.25,43.27,43.19,43.22,7051.0,35.297,35.3133,35.248,35.2725,7051.0
2017-08-02 10:30:00,43.21,43.28,43.18,43.28,7887.0,35.2643,35.3214,35.2398,35.3214,7887.0
2017-08-02 10:35:00,43.28,43.31,43.23,43.3,8474.0,35.3214,35.3459,35.2806,35.3378,8474.0
2017-08-02 10:40:00,43.3,43.3,43.13,43.16,16891.0,35.3378,35.3378,35.199,35.2235,16891.0
2017-08-02 10:45:00,43.14,43.21,43.13,43.19,11385.0,35.2072,35.2643,35.199,35.248,11385.0
2017-08-02 10:50:00,43.2,43.23,43.17,43.21,12100.0,35.2561,35.2806,35.2317,35.2643,12100.0
2017-08-02 10:55:00,43.21,43.21,43.11,43.18,14209.0,35.2643,35.2643,35.1827,35.2398,14209.0
2017-08-02 11:00:00,43.17,43.21,43.13,43.15,43282.0,35.2317,35.2643,35.199,35.2153,43282.0
2017-08-02 11:05:00,43.15,43.15,43.08,43.1,13743.0,35.2153,35.2153,35.1582,35.1745,13743.0
2017-08-02 11:10:00,43.1,43.13,43.04,43.12,9657.0,35.1745,35.199,35.1256,35.1909,9657.0
2017-08-02 11:15:00,43.12,43.17,43.11,43.17,21115.0,35.1909,35.2317,35.1827,35.2317,21115.0
2017-08-02 11:20:00,43.18,43.22,43.17,43.19,13137.0,35.2398,35.2725,35.2317,35.248,13137.0
2017-08-02 11:25:00,43.18,43.18,43.1,43.13,12580.0,35.2398,35.2398,35.1745,35.199,12580.0
2017-08-02 11:30:00,43.14,43.16,43.11,43.13,5893.0,35.2072,35.2235,35.1827,35.199,5893.0
2017-08-02 11:35:00,43.12,43.2,43.12,43.19,9051.0,35.1909,35.2561,35.1909,35.248,9051.0
2017-08-02 11:40:00,43.18,43.23,43.16,43.2,11640.0,35.2398,35.2806,35.2235,35.2561,11640.0
2017-08-02 11:45:00,43.21,43.25,43.21,43.23,7276.0,35.2643,35.297,35.2643,35.2806,7276.0
2017-08-02 11:50:00,43.22,43.26,43.2,43.23,8600.0,35.2725,35.3051,35.2561,35.2806,8600.0
2017-08-02 11:55:00,43.23,43.23,43.19,43.19,5437.0,35.2806,35.2806,35.248,35.248,5437.0
2017-08-02 12:00:00,43.19,43.19,43.12,43.14,7715.0,35.248,35.248,35.1909,35.2072,7715.0
2017-08-02 12:05:00,43.13,43.17,43.12,43.13,8442.0,35.199,35.2317,35.1909,35.199,8442.0
2017-08-02 12:10:00,43.12,43.18,43.11,43.17,8786.0,35.1909,35.2398,35.1827,35.2317,8786.0
2017-08-02 12:15:00,43.16,43.2,43.15,43.2,13101.0,35.2235,35.2561,35.2153,35.2561,13101.0
2017-08-02 12:20:00,43.2,43.25,43.2,43.22,10822.0,35.2561,35.297,35.2561,35.2725,10822.0
2017-08-02 12:25:00,43.22,43.23,43.16,43.19,17567.0,35.2725,35.2806,35.2235,35.248,17567.0
2017-08-02 12:30:00,43.19,43.19,43.12,43.13,7400.0,35.248,35.248,35.1909,35.199,7400.0
2017-08-02 12:35:00,43.14,43.19,43.13,43.17,26943.0,35.2072,35.248,35.199,35.2317,26943.0
2017-08-02 12:40:00,43.18,43.19,43.13,43.18,25531.0,35.2398,35.248,35.199,35.2398,25531.0
2017-08-02 12:45:00,43.18,43.25,43.18,43.23,20324.0,35.2398,35.297,35.2398,35.2806,20324.0
2017-08-02 12:50:00,43.23,43.23,43.2,43.22,7494.0,35.2806,35.2806,35.2561,35.2725,7494.0
2017-08-02 12:55:00,43.21,43.28,43.21,43.25,11088.0,35.2643,35.3214,35.2643,35.297,11088.0
2017-08-02 13:00:00,43.25,43.25,43.21,43.23,13041.0,35.297,35.297,35.2643,35.2806,13041.0
2017-08-02 13:05:00,43.23,43.23,43.18,43.19,12064.0,35.2806,35.2806,35.2398,35.248,12064.0
2017-08-02 13:10:00,43.19,43.24,43.18,43.22,6909.0,35.248,35.2888,35.2398,35.2725,6909.0
2017-08-02 13:15:00,43.23,43.25,43.2,43.2,5740.0,35.2806,35.297,35.2561,35.2561,5740.0
2017-08-02 13:20:00,43.21,43.26,43.2,43.25,9090.0,35.2643,35.3051,35.2561,35.297,9090.0
2017-08-02 13:25:00,43.25,43.32,43.23,43.32,20361.0,35.297,35.3541,35.2806,35.3541,20361.0
2017-08-02 13:30:00,43.32,43.33,43.29,43.31,9075.0,35.3541,35.3622,35.3296,35.3459,9075.0
2017-08-02 13:35:00,43.31,43.33,43.3,43.31,4951.0,35.3459,35.3622,35.3378,35.3459,4951.0
2017-08-02 13:40:00,43.32,43.38,43.32,43.38,7745.0,35.3541,35.4031,35.3541,35.4031,7745.0
2017-08-02 13:45:00,43.38,43.41,43.36,43.36,8199.0,35.4031,35.4275,35.3867,35.3867,8199.0
2017-08-02 13:50:00,43.36,43.4,43.35,43.39,10475.0,35.3867,35.4194,35.3786,35.4112,10475.0
2017-08-02 13:55:00,43.39,43.42,43.38,43.4,8137.0,35.4112,35.4357,35.4031,35.4194,8137.0
2017-08-02 14:00:00,43.41,43.42,43.38,43.39,6601.0,35.4275,35.4357,35.4031,35.4112,6601.0
2017-08-02 14:05:00,43.39,43.39,43.37,43.39,10700.0,35.4112,35.4112,35.3949,35.4112,10700.0
2017-08-02 14:10:00,43.38,43.4,43.37,43.38,9078.0,35.4031,35.4194,35.3949,35.4031,9078.0
2017-08-02 14:15:00,43.38,43.42,43.37,43.4,9700.0,35.4031,35.4357,35.3949,35.4194,9700.0
2017-08-02 14:20:00,43.38,43.4,43.34,43.34,10641.0,35.4031,35.4194,35.3704,35.3704,10641.0
2017-08-02 14:25:00,43.35,43.39,43.34,43.38,12651.0,35.3786,35.4112,35.3704,35.4031,12651.0
2017-08-02 14:30:00,43.37,43.47,43.36,43.43,12502.0,35.3949,35.4765,35.3867,35.4439,12502.0
2017-08-02 14:35:00,43.43,43.43,43.4,43.43,10583.0,35.4439,35.4439,35.4194,35.4439,10583.0
2017-08-02 14:40:00,43.43,43.43,43.41,43.43,8494.0,35.4439,35.4439,35.4275,35.4439,8494.0
2017-08-02 14:45:00,43.44,43.45,43.41,43.43,9045.0,35.452,35.4602,35.4275,35.4439,9045.0
2017-08-02 14:50:00,43.43,43.46,43.42,43.43,7900.0,35.4439,35.4683,35.4357,35.4439,7900.0
2017-08-02 14:55:00,43.43,43.49,43.42,43.49,14632.0,35.4439,35.4928,35.4357,35.4928,14632.0
2017-08-02 15:00:00,43.49,43.51,43.47,43.48,17905.0,35.4928,35.5091,35.4765,35.4847,17905.0
2017-08-02 15:05:00,43.47,43.47,43.44,43.47,9122.0,35.4765,35.4765,35.452,35.4765,9122.0
2017-08-02 15:10:00,43.47,43.5,43.46,43.48,14820.0,35.4765,35.501,35.4683,35.4847,14820.0
2017-08-02 15:15:00,43.47,43.47,43.42,43.45,17809.0,35.4765,35.4765,35.4357,35.4602,17809.0
2017-08-02 15:20:00,43.44,43.44,43.4,43.41,11980.0,35.452,35.452,35.4194,35.4275,11980.0
2017-08-02 15:25:00,43.41,43.43,43.4,43.42,20583.0,35.4275,35.4439,35.4194,35.4357,20583.0
2017-08-02 15:30:00,43.42,43.43,43.37,43.38,16274.0,35.4357,35.4439,35.3949,35.4031,16274.0
2017-08-02 15:35:00,43.38,43.39,43.35,43.38,26552.0,35.4031,35.4112,35.3786,35.4031,26552.0
2017-08-02 15:40:00,43.37,43.38,43.35,43.37,24883.0,35.3949,35.4031,35.3786,35.3949,24883.0
2017-08-02 15:45:00,43.37,43.42,43.36,43.41,28507.0,35.3949,35.4357,35.3867,35.4275,28507.0
2017-08-02 15:50:00,43.4,43.47,43.37,43.38,66786.0,35.4194,35.4765,35.3949,35.4031,66786.0
2017-08-02 15:55:00,43.39,43.44,43.37,43.41,110677.0,35.4112,35.452,35.3949,35.4275,110677.0
2017-08-03 09:30:00,43.34,43.34,42.91,42.95,56658.0,35.3704,35.3704,35.0195,35.0521,56658.0
2017-08-03 09:35:00,42.98,43.07,42.74,43.04,58523.0,35.0766,35.1501,34.8807,35.1256,58523.0
2017-08-03 09:40:00,43.0,43.02,42.82,42.82,20414.0,35.0929,35.1092,34.946,34.946,20414.0
2017-08-03 09:45:00,42.81,43.09,42.81,43.06,21276.0,34.9379,35.1664,34.9379,35.1419,21276.0
2017-08-03 09:50:00,43.08,43.12,43.05,43.06,14945.0,35.1582,35.1909,35.1337,35.1419,14945.0
2017-08-03 09:55:00,43.05,43.05,42.96,42.98,17097.0,35.1337,35.1337,35.0603,35.0766,17097.0
2017-08-03 10:00:00,42.95,43.05,42.93,42.97,18533.0,35.0521,35.1337,35.0358,35.0684,18533.0
2017-08-03 10:05:00,42.95,42.96,42.86,42.9,17441.0,35.0521,35.0603,34.9787,35.0113,17441.0
2017-08-03 10:10:00,42.89,42.99,42.89,42.98,20846.0,35.0032,35.0848,35.0032,35.0766,20846.0
2017-08-03 10:15:00,42.97,43.09,42.97,43.05,27543.0,35.0684,35.1664,35.0684,35.1337,27543.0
2017-08-03 10:20:00,43.05,43.14,43.05,43.09,29975.0,35.1337,35.2072,35.1337,35.1664,29975.0
2017-08-03 10:25:00,43.08,43.13,43.07,43.09,18069.0,35.1582,35.199,35.1501,35.1664,18069.0
2017-08-03 10:30:00,43.08,43.19,43.08,43.18,19144.0,35.1582,35.248,35.1582,35.2398,19144.0
2017-08-03 10:35:00,43.18,43.21,43.13,43.13,16070.0,35.2398,35.2643,35.199,35.199,16070.0
2017-08-03 10:40:00,43.13,43.19,43.12,43.12,18844.0,35.199,35.248,35.1909,35.1909,18844.0
2017-08-03 10:45:00,43.12,43.12,43.05,43.09,22454.0,35.1909,35.1909,35.1337,35.1664,22454.0
2017-08-03 10:50:00,43.09,43.11,43.07,43.1,15900.0,35.1664,35.1827,35.1501,35.1745,15900.0
2017-08-03 10:55:00,43.1,43.1,43.05,43.07,16363.0,35.1745,35.1745,35.1337,35.1501,16363.0
2017-08-03 11:00:00,43.06,43.06,43.02,43.03,17403.0,35.1419,35.1419,35.1092,35.1174,17403.0
2017-08-03 11:05:00,43.03,43.06,43.0,43.04,17178.0,35.1174,35.1419,35.0929,35.1256,17178.0
2017-08-03 11:10:00,43.04,43.04,42.88,42.89,12592.0,35.1256,35.1256,34.995,35.0032,12592.0
2017-08-03 11:15:00,42.89,42.91,42.85,42.86,21475.0,35.0032,35.0195,34.9705,34.9787,21475.0
2017-08-03 11:20:00,42.84,42.93,42.83,42.85,26282.0,34.9623,35.0358,34.9542,34.9705,26282.0
2017-08-03 11:25:00,42.85,42.86,42.78,42.79,21755.0,34.9705,34.9787,34.9134,34.9215,21755.0
2017-08-03 11:30:00,42.79,42.86,42.79,42.82,20774.0,34.9215,34.9787,34.9215,34.946,20774.0
2017-08-03 11:35:00,42.82,42.89,42.82,42.86,12420.0,34.946,35.0032,34.946,34.9787,12420.0
2017-08-03 11:40:00,42.87,42.87,42.84,42.87,8755.0,34.9868,34.9868,34.9623,34.9868,8755.0
2017-08-03 11:45:00,42.87,42.88,42.82,42.82,10195.0,34.9868,34.995,34.946,34.946,10195.0
2017-08-03 11:50:00,42.82,42.85,42.81,42.81,13555.0,34.946,34.9705,34.9379,34.9379,13555.0
2017-08-03 11:55:00,42.8,42.8,42.74,42.8,25435.0,34.9297,34.9297,34.8807,34.9297,25435.0
2017-08-03 12:00:00,42.81,42.86,42.8,42.83,30882.0,34.9379,34.9787,34.9297,34.9542,30882.0
2017-08-03 12:05:00,42.84,42.93,42.83,42.86,20890.0,34.9623,35.0358,34.9542,34.9787,20890.0
2017-08-03 12:10:00,42.86,42.9,42.86,42.9,6615.0,34.9787,35.0113,34.9787,35.0113,6615.0
2017-08-03 12:15:00,42.94,42.98,42.93,42.95,19823.0,35.044,35.0766,35.0358,35.0521,19823.0
2017-08-03 12:20:00,42.95,42.96,42.92,42.96,11690.0,35.0521,35.0603,35.0276,35.0603,11690.0
2017-08-03 12:25:00,42.96,43.0,42.95,43.0,8994.0,35.0603,35.0929,35.0521,35.0929,8994.0
2017-08-03 12:30:00,43.02,43.02,42.99,42.99,16870.0,35.1092,35.1092,35.0848,35.0848,16870.0
2017-08-03 12:35:00,43.0,43.02,42.98,42.98,9138.0,35.0929,35.1092,35.0766,35.0766,9138.0
2017-08-03 12:40:00,42.98,42.99,42.94,42.94,5500.0,35.0766,35.0848,35.044,35.044,5500.0
2017-08-03 12:45:00,42.94,43.01,42.94,43.0,16326.0,35.044,35.1011,35.044,35.0929,16326.0
2017-08-03 12:50:00,43.0,43.03,43.0,43.0,8891.0,35.0929,35.1174,35.0929,35.0929,8891.0
2017-08-03 12:55:00,43.0,43.03,42.99,43.02,13384.0,35.0929,35.1174,35.0848,35.1092,13384.0
2017-08-03 13:00:00,43.01,43.01,42.98,42.99,8590.0,35.1011,35.1011,35.0766,35.0848,8590.0
2017-08-03 13:05:00,42.99,43.01,42.97,42.98,12519.0,35.0848,35.1011,35.0684,35.0766,12519.0
2017-08-03 13:10:00,42.98,42.99,42.93,42.93,11033.0,35.0766,35.0848,35.0358,35.0358,11033.0
2017-08-03 13:15:00,42.93,42.98,42.93,42.98,8186.0,35.0358,35.0766,35.0358,35.0766,8186.0
2017-08-03 13:20:00,42.97,42.97,42.93,42.93,15576.0,35.0684,35.0684,35.0358,35.0358,15576.0
2017-08-03 13:25:00,42.93,42.93,42.88,42.88,10786.0,35.0358,35.0358,34.995,34.995,10786.0
2017-08-03 13:30:00,42.88,42.91,42.86,42.9,7670.0,34.995,35.0195,34.9787,35.0113,7670.0
2017-08-03 13:35:00,42.9,42.92,42.9,42.9,7049.0,35.0113,35.0276,35.0113,35.0113,7049.0
2017-08-03 13:40:00,42.91,42.95,42.91,42.94,9795.0,35.0195,35.0521,35.0195,35.044,9795.0
2017-08-03 13:45:00,42.94,42.95,42.91,42.91,5299.0,35.044,35.0521,35.0195,35.0195,5299.0
2017-08-03 13:50:00,42.91,42.99,42.91,42.98,17582.0,35.0195,35.0848,35.0195,35.0766,17582.0
2017-08-03 13:55:00,42.99,42.99,42.95,42.95,15749.0,35.0848,35.0848,35.0521,35.0521,15749.0
2017-08-03 14:00:00,42.96,42.97,42.93,42.94,9045.0,35.0603,35.0684,35.0358,35.044,9045.0
2017-08-03 14:05:00,42.94,42.98,42.93,42.97,9702.0,35.044,35.0766,35.0358,35.0684,9702.0
2017-08-03 14:10:00,42.98,42.98,42.9,42.9,22961.0,35.0766,35.0766,35.0113,35.0113,22961.0
2017-08-03 14:15:00,42.89,42.91,42.88,42.89,20704.0,35.0032,35.0195,34.995,35.0032,20704.0
2017-08-03 14:20:00,42.89,42.9,42.88,42.9,13041.0,35.0032,35.0113,34.995,35.0113,13041.0
2017-08-03 14:25:00,42.9,42.93,42.9,42.93,20003.0,35.0113,35.0358,35.0113,35.0358,20003.0
2017-08-03 14:30:00,42.93,42.99,42.92,42.93,30258.0,35.0358,35.0848,35.0276,35.0358,30258.0
2017-08-03 14:35:00,42.93,42.94,42.91,42.92,15678.0,35.0358,35.044,35.0195,35.0276,15678.0
2017-08-03 14:40:00,42.92,42.95,42.91,42.94,22894.0,35.0276,35.0521,35.0195,35.044,22894.0
2017-08-03 14:45:00,42.95,42.97,42.94,42.94,21148.0,35.0521,35.0684,35.044,35.044,21148.0
2017-08-03 14:50:00,42.94,42.95,42.92,42.92,27741.0,35.044,35.0521,35.0276,35.0276,27741.0
2017-08-03 14:55:00,42.92,42.94,42.9,42.93,16988.0,35.0276,35.044,35.0113,35.0358,16988.0
2017-08-03 15:00:00,42.94,42.98,42.94,42.94,22638.0,35.044,35.0766,35.044,35.044,22638.0
2017-08-03 15:05:00,42.94,42.96,42.94,42.94,8707.0,35.044,35.0603,35.044,35.044,8707.0
2017-08-03 15:10:00,42.94,43.02,42.94,43.02,42313.0,35.044,35.1092,35.044,35.1092,42313.0
2017-08-03 15:15:00,43.02,43.06,43.02,43.04,13013.0,35.1092,35.1419,35.1092,35.1256,13013.0
2017-08-03 15:20:00,43.05,43.09,43.04,43.07,22000.0,35.1337,35.1664,35.1256,35.1501,22000.0
2017-08-03 15:25:00,43.08,43.1,43.06,43.07,19387.0,35.1582,35.1745,35.1419,35.1501,19387.0
2017-08-03 15:30:00,43.07,43.07,42.91,42.95,41175.0,35.1501,35.1501,35.0195,35.0521,41175.0
2017-08-03 15:35:00,42.95,42.96,42.9,42.95,24567.0,35.0521,35.0603,35.0113,35.0521,24567.0
2017-08-03 15:40:00,42.96,42.98,42.92,42.97,41828.0,35.0603,35.0766,35.0276,35.0684,41828.0
2017-08-03 15:45:00,42.97,43.0,42.97,42.98,36586.0,35.0684,35.0929,35.0684,35.0766,36586.0
2017-08-03 15:50:00,42.99,42.99,42.9,42.91,129697.0,35.0848,35.0848,35.0113,35.0195,129697.0
2017-08-03 15:55:00,42.92,42.92,42.87,42.91,217665.0,35.0276,35.0276,34.9868,35.0195,217665.0
2017-08-04 09:30:00,43.07,43.07,42.64,43.02,16113.0,35.1501,35.1501,34.7991,35.1092,16113.0
2017-08-04 09:35:00,42.99,43.07,42.91,43.04,7632.0,35.0848,35.1501,35.0195,35.1256,7632.0
2017-08-04 09:40:00,43.03,43.11,42.98,43.0,18358.0,35.1174,35.1827,35.0766,35.0929,18358.0
2017-08-04 09:45:00,43.0,43.03,42.97,43.02,14076.0,35.0929,35.1174,35.0684,35.1092,14076.0
2017-08-04 09:50:00,43.04,43.11,43.04,43.08,8396.0,35.1256,35.1827,35.1256,35.1582,8396.0
2017-08-04 09:55:00,43.07,43.08,43.0,43.01,20149.0,35.1501,35.1582,35.0929,35.1011,20149.0
2017-08-04 10:00:00,43.0,43.03,42.99,43.0,23368.0,35.0929,35.1174,35.0848,35.0929,23368.0
2017-08-04 10:05:00,43.01,43.04,42.96,42.96,16556.0,35.1011,35.1256,35.0603,35.0603,16556.0
2017-08-04 10:10:00,42.97,42.99,42.91,42.92,11355.0,35.0684,35.0848,35.0195,35.0276,11355.0
2017-08-04 10:15:00,42.92,43.07,42.92,43.07,8683.0,35.0276,35.1501,35.0276,35.1501,8683.0
2017-08-04 10:20:00,43.08,43.08,42.99,43.02,17701.0,35.1582,35.1582,35.0848,35.1092,17701.0
2017-08-04 10:25:00,43.0,43.06,42.99,43.01,32174.0,35.0929,35.1419,35.0848,35.1011,32174.0
2017-08-04 10:30:00,43.0,43.04,42.99,43.02,34612.0,35.0929,35.1256,35.0848,35.1092,34612.0
2017-08-04 10:35:00,43.03,43.03,42.95,42.96,10004.0,35.1174,35.1174,35.0521,35.0603,10004.0
2017-08-04 10:40:00,42.96,42.99,42.95,42.97,14856.0,35.0603,35.0848,35.0521,35.0684,14856.0
2017-08-04 10:45:00,42.98,43.11,42.97,43.08,14285.0,35.0766,35.1827,35.0684,35.1582,14285.0
2017-08-04 10:50:00,43.08,43.09,42.97,42.98,22041.0,35.1582,35.1664,35.0684,35.0766,22041.0
2017-08-04 10:55:00,42.98,43.02,42.95,43.0,20024.0,35.0766,35.1092,35.0521,35.0929,20024.0
2017-08-04 11:00:00,42.99,43.06,42.98,43.04,19576.0,35.0848,35.1419,35.0766,35.1256,19576.0
2017-08-04 11:05:00,43.04,43.06,43.02,43.05,27244.0,35.1256,35.1419,35.1092,35.1337,27244.0
2017-08-04 11:10:00,43.05,43.1,43.03,43.04,16400.0,35.1337,35.1745,35.1174,35.1256,16400.0
2017-08-04 11:15:00,43.04,43.07,43.03,43.05,36241.0,35.1256,35.1501,35.1174,35.1337,36241.0
2017-08-04 11:20:00,43.04,43.05,43.0,43.01,17598.0,35.1256,35.1337,35.0929,35.1011,17598.0
2017-08-04 11:25:00,43.01,43.01,42.92,42.93,13300.0,35.1011,35.1011,35.0276,35.0358,13300.0
2017-08-04 11:30:00,42.92,42.96,42.89,42.9,25349.0,35.0276,35.0603,35.0032,35.0113,25349.0
2017-08-04 11:35:00,42.9,42.93,42.89,42.93,17820.0,35.0113,35.0358,35.0032,35.0358,17820.0
2017-08-04 11:40:00,42.93,42.99,42.93,42.98,18554.0,35.0358,35.0848,35.0358,35.0766,18554.0
2017-08-04 11:45:00,42.98,43.02,42.95,42.97,13750.0,35.0766,35.1092,35.0521,35.0684,13750.0
2017-08-04 11:50:00,42.97,42.98,42.92,42.92,8804.0,35.0684,35.0766,35.0276,35.0276,8804.0
2017-08-04 11:55:00,42.92,42.97,42.89,42.96,15974.0,35.0276,35.0684,35.0032,35.0603,15974.0
2017-08-04 12:00:00,42.97,43.02,42.96,43.01,10408.0,35.0684,35.1092,35.0603,35.1011,10408.0
2017-08-04 12:05:00,43.01,43.07,43.01,43.07,7300.0,35.1011,35.1501,35.1011,35.1501,7300.0
2017-08-04 12:10:00,43.07,43.09,43.0,43.01,12778.0,35.1501,35.1664,35.0929,35.1011,12778.0
2017-08-04 12:15:00,43.01,43.01,42.98,42.99,11246.0,35.1011,35.1011,35.0766,35.0848,11246.0
2017-08-04 12:20:00,42.99,42.99,42.96,42.97,6709.0,35.0848,35.0848,35.0603,35.0684,6709.0
2017-08-04 12:25:00,42.98,43.01,42.95,42.96,8211.0,35.0766,35.1011,35.0521,35.0603,8211.0
2017-08-04 12:30:00,42.96,42.98,42.92,42.93,14384.0,35.0603,35.0766,35.0276,35.0358,14384.0
2017-08-04 12:35:00,42.92,42.92,42.88,42.91,13985.0,35.0276,35.0276,34.995,35.0195,13985.0
2017-08-04 12:40:00,42.9,42.91,42.87,42.87,6660.0,35.0113,35.0195,34.9868,34.9868,6660.0
2017-08-04 12:45:00,42.88,42.9,42.86,42.89,11996.0,34.995,35.0113,34.9787,35.0032,11996.0
2017-08-04 12:50:00,42.89,42.89,42.84,42.84,18625.0,35.0032,35.0032,34.9623,34.9623,18625.0
2017-08-04 12:55:00,42.84,42.89,42.83,42.86,9967.0,34.9623,35.0032,34.9542,34.9787,9967.0
2017-08-04 13:00:00,42.87,42.88,42.83,42.83,7110.0,34.9868,34.995,34.9542,34.9542,7110.0
2017-08-04 13:05:00,42.83,42.84,42.77,42.79,15608.0,34.9542,34.9623,34.9052,34.9215,15608.0
2017-08-04 13:10:00,42.81,42.81,42.75,42.77,10458.0,34.9379,34.9379,34.8889,34.9052,10458.0
2017-08-04 13:15:00,42.78,42.78,42.7,42.73,16607.0,34.9134,34.9134,34.8481,34.8726,16607.0
2017-08-04 13:20:00,42.74,42.78,42.72,42.74,7522.0,34.8807,34.9134,34.8644,34.8807,7522.0
2017-08-04 13:25:00,42.73,42.76,42.73,42.76,6345.0,34.8726,34.8971,34.8726,34.8971,6345.0
2017-08-04 13:30:00,42.76,42.82,42.75,42.81,9866.0,34.8971,34.946,34.8889,34.9379,9866.0
2017-08-04 13:35:00,42.82,42.82,42.77,42.77,16050.0,34.946,34.946,34.9052,34.9052,16050.0
2017-08-04 13:40:00,42.78,42.78,42.73,42.73,11046.0,34.9134,34.9134,34.8726,34.8726,11046.0
2017-08-04 13:45:00,42.73,42.74,42.71,42.72,25394.0,34.8726,34.8807,34.8563,34.8644,25394.0
2017-08-04 13:50:00,42.73,42.75,42.7,42.75,10053.0,34.8726,34.8889,34.8481,34.8889,10053.0
2017-08-04 13:55:00,42.75,42.75,42.71,42.71,5630.0,34.8889,34.8889,34.8563,34.8563,5630.0
2017-08-04 14:00:00,42.7,42.72,42.67,42.72,18564.0,34.8481,34.8644,34.8236,34.8644,18564.0
2017-08-04 14:05:00,42.71,42.73,42.65,42.65,27258.0,34.8563,34.8726,34.8073,34.8073,27258.0
2017-08-04 14:10:00,42.66,42.67,42.64,42.67,22804.0,34.8154,34.8236,34.7991,34.8236,22804.0
2017-08-04 14:15:00,42.66,42.66,42.63,42.63,12178.0,34.8154,34.8154,34.791,34.791,12178.0
2017-08-04 14:20:00,42.64,42.67,42.63,42.67,22839.0,34.7991,34.8236,34.791,34.8236,22839.0
2017-08-04 14:25:00,42.67,42.68,42.63,42.63,24978.0,34.8236,34.8318,34.791,34.791,24978.0
2017-08-04 14:30:00,42.62,42.66,42.61,42.66,8252.0,34.7828,34.8154,34.7746,34.8154,8252.0
2017-08-04 14:35:00,42.66,42.67,42.63,42.64,10584.0,34.8154,34.8236,34.791,34.7991,10584.0
2017-08-04 14:40:00,42.64,42.67,42.63,42.66,11813.0,34.7991,34.8236,34.791,34.8154,11813.0
2017-08-04 14:45:00,42.65,42.65,42.63,42.64,20421.0,34.8073,34.8073,34.791,34.7991,20421.0
2017-08-04 14:50:00,42.64,42.66,42.62,42.64,11933.0,34.7991,34.8154,34.7828,34.7991,11933.0
2017-08-04 14:55:00,42.65,42.7,42.64,42.7,9506.0,34.8073,34.8481,34.7991,34.8481,9506.0
2017-08-04 15:00:00,42.7,42.71,42.69,42.71,6100.0,34.8481,34.8563,34.8399,34.8563,6100.0
2017-08-04 15:05:00,42.71,42.74,42.71,42.73,13721.0,34.8563,34.8807,34.8563,34.8726,13721.0
2017-08-04 15:10:00,42.73,42.73,42.7,42.72,11396.0,34.8726,34.8726,34.8481,34.8644,11396.0
2017-08-04 15:15:00,42.72,42.73,42.7,42.72,18649.0,34.8644,34.8726,34.8481,34.8644,18649.0
2017-08-04 15:20:00,42.71,42.74,42.71,42.74,13158.0,34.8563,34.8807,34.8563,34.8807,13158.0
2017-08-04 15:25:00,42.73,42.75,42.72,42.73,21892.0,34.8726,34.8889,34.8644,34.8726,21892.0
2017-08-04 15:30:00,42.74,42.75,42.69,42.71,27008.0,34.8807,34.8889,34.8399,34.8563,27008.0
2017-08-04 15:35:00,42.71,42.72,42.68,42.69,15433.0,34.8563,34.8644,34.8318,34.8399,15433.0
2017-08-04 15:40:00,42.7,42.71,42.69,42.7,13018.0,34.8481,34.8563,34.8399,34.8481,13018.0
2017-08-04 15:45:00,42.71,42.71,42.69,42.71,18068.0,34.8563,34.8563,34.8399,34.8563,18068.0
2017-08-04 15:50:00,42.71,42.79,42.7,42.75,79347.0,34.8563,34.9215,34.8481,34.8889,79347.0
2017-08-04 15:55:00,42.75,42.79,42.71,42.73,153610.0,34.8889,34.9215,34.8563,34.8726,153610.0
2017-08-07 09:30:00,42.83,42.86,42.68,42.7,22844.0,34.9542,34.9787,34.8318,34.8481,22844.0
2017-08-07 09:35:00,42.66,42.75,42.65,42.66,14226.0,34.8154,34.8889,34.8073,34.8154,14226.0
2017-08-07 09:40:00,42.66,42.68,42.55,42.65,10605.0,34.8154,34.8318,34.7257,34.8073,10605.0
2017-08-07 09:45:00,42.65,42.69,42.61,42.68,15077.0,34.8073,34.8399,34.7746,34.8318,15077.0
2017-08-07 09:50:00,42.65,42.65,42.56,42.57,11650.0,34.8073,34.8073,34.7338,34.742,11650.0
2017-08-07 09:55:00,42.57,42.58,42.5,42.56,18556.0,34.742,34.7502,34.6849,34.7338,18556.0
2017-08-07 10:00:00,42.54,42.56,42.48,42.54,17064.0,34.7175,34.7338,34.6685,34.7175,17064.0
2017-08-07 10:05:00,42.53,42.54,42.45,42.45,12133.0,34.7094,34.7175,34.6441,34.6441,12133.0
2017-08-07 10:10:00,42.46,42.51,42.44,42.47,20657.0,34.6522,34.693,34.6359,34.6604,20657.0
2017-08-07 10:15:00,42.47,42.54,42.46,42.52,11608.0,34.6604,34.7175,34.6522,34.7012,11608.0
2017-08-07 10:20:00,42.53,42.58,42.51,42.56,13723.0,34.7094,34.7502,34.693,34.7338,13723.0
2017-08-07 10:25:00,42.57,42.57,42.54,42.55,12112.0,34.742,34.742,34.7175,34.7257,12112.0
2017-08-07 10:30:00,42.54,42.61,42.53,42.61,12975.0,34.7175,34.7746,34.7094,34.7746,12975.0
2017-08-07 10:35:00,42.6,42.71,42.6,42.71,12868.0,34.7665,34.8563,34.7665,34.8563,12868.0
2017-08-07 10:40:00,42.7,42.71,42.66,42.67,12457.0,34.8481,34.8563,34.8154,34.8236,12457.0
2017-08-07 10:45:00,42.66,42.74,42.64,42.68,10376.0,34.8154,34.8807,34.7991,34.8318,10376.0
2017-08-07 10:50:00,42.68,42.84,42.68,42.82,54610.0,34.8318,34.9623,34.8318,34.946,54610.0
2017-08-07 10:55:00,42.83,42.83,42.78,42.79,19049.0,34.9542,34.9542,34.9134,34.9215,19049.0
2017-08-07 11:00:00,42.79,42.8,42.74,42.74,14800.0,34.9215,34.9297,34.8807,34.8807,14800.0
2017-08-07 11:05:00,42.74,42.75,42.68,42.68,25379.0,34.8807,34.8889,34.8318,34.8318,25379.0
2017-08-07 11:10:00,42.68,42.72,42.65,42.68,16852.0,34.8318,34.8644,34.8073,34.8318,16852.0
2017-08-07 11:15:00,42.69,42.7,42.67,42.68,11397.0,34.8399,34.8481,34.8236,34.8318,11397.0
2017-08-07 11:20:00,42.68,42.71,42.68,42.68,20914.0,34.8318,34.8563,34.8318,34.8318,20914.0
2017-08-07 11:25:00,42.69,42.72,42.67,42.67,22177.0,34.8399,34.8644,34.8236,34.8236,22177.0
2017-08-07 11:30:00,42.68,42.73,42.67,42.7,22708.0,34.8318,34.8726,34.8236,34.8481,22708.0
2017-08-07 11:35:00,42.71,42.79,42.7,42.79,15047.0,34.8563,34.9215,34.8481,34.9215,15047.0
2017-08-07 11:40:00,42.79,42.79,42.7,42.71,14229.0,34.9215,34.9215,34.8481,34.8563,14229.0
2017-08-07 11:45:00,42.7,42.72,42.65,42.69,13183.0,34.8481,34.8644,34.8073,34.8399,13183.0
2017-08-07 11:50:00,42.69,42.69,42.64,42.64,8622.0,34.8399,34.8399,34.7991,34.7991,8622.0
2017-08-07 11:55:00,42.65,42.65,42.63,42.64,10271.0,34.8073,34.8073,34.791,34.7991,10271.0
2017-08-07 12:00:00,42.64,42.65,42.61,42.64,14900.0,34.7991,34.8073,34.7746,34.7991,14900.0
2017-08-07 12:05:00,42.64,42.64,42.62,42.62,12900.0,34.7991,34.7991,34.7828,34.7828,12900.0
2017-08-07 12:10:00,42.63,42.63,42.59,42.61,13957.0,34.791,34.791,34.7583,34.7746,13957.0
2017-08-07 12:15:00,42.61,42.63,42.6,42.61,10422.0,34.7746,34.791,34.7665,34.7746,10422.0
2017-08-07 12:20:00,42.61,42.61,42.58,42.58,9721.0,34.7746,34.7746,34.7502,34.7502,9721.0
2017-08-07 12:25:00,42.58,42.58,42.54,42.54,16306.0,34.7502,34.7502,34.7175,34.7175,16306.0
2017-08-07 12:30:00,42.55,42.56,42.53,42.55,11157.0,34.7257,34.7338,34.7094,34.7257,11157.0
2017-08-07 12:35:00,42.55,42.58,42.55,42.58,10000.0,34.7257,34.7502,34.7257,34.7502,10000.0
2017-08-07 12:40:00,42.59,42.62,42.57,42.61,10370.0,34.7583,34.7828,34.742,34.7746,10370.0
2017-08-07 12:45:00,42.61,42.64,42.6,42.62,9915.0,34.7746,34.7991,34.7665,34.7828,9915.0
2017-08-07 12:50:00,42.61,42.62,42.59,42.6,12234.0,34.7746,34.7828,34.7583,34.7665,12234.0
2017-08-07 12:55:00,42.59,42.6,42.57,42.58,10300.0,34.7583,34.7665,34.742,34.7502,10300.0
2017-08-07 13:00:00,42.58,42.61,42.57,42.61,17626.0,34.7502,34.7746,34.742,34.7746,17626.0
2017-08-07 13:05:00,42.62,42.63,42.59,42.61,11968.0,34.7828,34.791,34.7583,34.7746,11968.0
2017-08-07 13:10:00,42.6,42.6,42.57,42.58,7893.0,34.7665,34.7665,34.742,34.7502,7893.0
2017-08-07 13:15:00,42.58,42.59,42.56,42.57,10737.0,34.7502,34.7583,34.7338,34.742,10737.0
2017-08-07 13:20:00,42.56,42.6,42.56,42.59,7729.0,34.7338,34.7665,34.7338,34.7583,7729.0
2017-08-07 13:25:00,42.59,42.64,42.59,42.64,11749.0,34.7583,34.7991,34.7583,34.7991,11749.0
2017-08-07 13:30:00,42.64,42.65,42.62,42.63,10700.0,34.7991,34.8073,34.7828,34.791,10700.0
2017-08-07 13:35:00,42.63,42.64,42.62,42.62,11258.0,34.791,34.7991,34.7828,34.7828,11258.0
2017-08-07 13:40:00,42.62,42.62,42.59,42.6,7218.0,34.7828,34.7828,34.7583,34.7665,7218.0
2017-08-07 13:45:00,42.61,42.64,42.61,42.63,8625.0,34.7746,34.7991,34.7746,34.791,8625.0
2017-08-07 13:50:00,42.64,42.64,42.62,42.62,11717.0,34.7991,34.7991,34.7828,34.7828,11717.0
2017-08-07 13:55:00,42.62,42.62,42.6,42.62,7859.0,34.7828,34.7828,34.7665,34.7828,7859.0
2017-08-07 14:00:00,42.62,42.63,42.6,42.61,12431.0,34.7828,34.791,34.7665,34.7746,12431.0
2017-08-07 14:05:00,42.6,42.61,42.59,42.59,6497.0,34.7665,34.7746,34.7583,34.7583,6497.0
2017-08-07 14:10:00,42.59,42.6,42.58,42.58,8262.0,34.7583,34.7665,34.7502,34.7502,8262.0
2017-08-07 14:15:00,42.58,42.58,42.56,42.57,9400.0,34.7502,34.7502,34.7338,34.742,9400.0
2017-08-07 14:20:00,42.57,42.59,42.56,42.59,14374.0,34.742,34.7583,34.7338,34.7583,14374.0
2017-08-07 14:25:00,42.59,42.62,42.59,42.6,8221.0,34.7583,34.7828,34.7583,34.7665,8221.0
2017-08-07 14:30:00,42.61,42.62,42.6,42.61,11211.0,34.7746,34.7828,34.7665,34.7746,11211.0
2017-08-07 14:35:00,42.61,42.62,42.58,42.59,9740.0,34.7746,34.7828,34.7502,34.7583,9740.0
2017-08-07 14:40:00,42.6,42.61,42.59,42.59,8735.0,34.7665,34.7746,34.7583,34.7583,8735.0
2017-08-07 14:45:00,42.59,42.6,42.57,42.58,13898.0,34.7583,34.7665,34.742,34.7502,13898.0
2017-08-07 14:50:00,42.58,42.61,42.57,42.61,15570.0,34.7502,34.7746,34.742,34.7746,15570.0
2017-08-07 14:55:00,42.61,42.62,42.59,42.59,17498.0,34.7746,34.7828,34.7583,34.7583,17498.0
2017-08-07 15:00:00,42.6,42.61,42.59,42.61,5753.0,34.7665,34.7746,34.7583,34.7746,5753.0
2017-08-07 15:05:00,42.61,42.62,42.6,42.62,8212.0,34.7746,34.7828,34.7665,34.7828,8212.0
2017-08-07 15:10:00,42.62,42.63,42.61,42.63,9653.0,34.7828,34.791,34.7746,34.791,9653.0
2017-08-07 15:15:00,42.62,42.64,42.62,42.64,13472.0,34.7828,34.7991,34.7828,34.7991,13472.0
2017-08-07 15:20:00,42.64,42.64,42.61,42.63,24060.0,34.7991,34.7991,34.7746,34.791,24060.0
2017-08-07 15:25:00,42.64,42.69,42.63,42.69,24826.0,34.7991,34.8399,34.791,34.8399,24826.0
2017-08-07 15:30:00,42.69,42.69,42.62,42.62,17195.0,34.8399,34.8399,34.7828,34.7828,17195.0
2017-08-07 15:35:00,42.62,42.64,42.62,42.64,16605.0,34.7828,34.7991,34.7828,34.7991,16605.0
2017-08-07 15:40:00,42.64,42.65,42.63,42.64,18235.0,34.7991,34.8073,34.791,34.7991,18235.0
2017-08-07 15:45:00,42.63,42.67,42.63,42.67,27638.0,34.791,34.8236,34.791,34.8236,27638.0
2017-08-07 15:50:00,42.67,42.74,42.67,42.72,82759.0,34.8236,34.8807,34.8236,34.8644,82759.0
2017-08-07 15:55:00,42.72,42.76,42.71,42.73,86166.0,34.8644,34.8971,34.8563,34.8726,86166.0
2017-08-08 09:30:00,42.66,42.93,42.62,42.84,19355.0,34.8154,35.0358,34.7828,34.9623,19355.0
2017-08-08 09:35:00,42.83,42.9,42.76,42.86,27431.0,34.9542,35.0113,34.8971,34.9787,27431.0
2017-08-08 09:40:00,42.84,42.84,42.77,42.81,13373.0,34.9623,34.9623,34.9052,34.9379,13373.0
2017-08-08 09:45:00,42.81,42.84,42.79,42.84,6574.0,34.9379,34.9623,34.9215,34.9623,6574.0
2017-08-08 09:50:00,42.84,42.85,42.8,42.81,9817.0,34.9623,34.9705,34.9297,34.9379,9817.0
2017-08-08 09:55:00,42.8,42.81,42.75,42.79,14666.0,34.9297,34.9379,34.8889,34.9215,14666.0
2017-08-08 10:00:00,42.78,42.82,42.76,42.81,12100.0,34.9134,34.946,34.8971,34.9379,12100.0
2017-08-08 10:05:00,42.81,42.84,42.8,42.82,12269.0,34.9379,34.9623,34.9297,34.946,12269.0
2017-08-08 10:10:00,42.81,42.83,42.78,42.83,15690.0,34.9379,34.9542,34.9134,34.9542,15690.0
2017-08-08 10:15:00,42.84,42.91,42.82,42.9,18887.0,34.9623,35.0195,34.946,35.0113,18887.0
2017-08-08 10:20:00,42.91,42.91,42.83,42.84,12163.0,35.0195,35.0195,34.9542,34.9623,12163.0
2017-08-08 10:25:00,42.84,42.85,42.82,42.84,6593.0,34.9623,34.9705,34.946,34.9623,6593.0
2017-08-08 10:30:00,42.85,42.88,42.83,42.88,11394.0,34.9705,34.995,34.9542,34.995,11394.0
2017-08-08 10:35:00,42.88,42.96,42.88,42.94,7022.0,34.995,35.0603,34.995,35.044,7022.0
2017-08-08 10:40:00,42.93,42.94,42.91,42.93,7786.0,35.0358,35.044,35.0195,35.0358,7786.0
2017-08-08 10:45:00,42.93,42.93,42.87,42.87,6517.0,35.0358,35.0358,34.9868,34.9868,6517.0
2017-08-08 10:50:00,42.88,43.02,42.88,43.01,14360.0,34.995,35.1092,34.995,35.1011,14360.0
2017-08-08 10:55:00,43.01,43.02,42.97,42.99,32164.0,35.1011,35.1092,35.0684,35.0848,32164.0
2017-08-08 11:00:00,42.99,43.03,42.97,43.03,29602.0,35.0848,35.1174,35.0684,35.1174,29602.0
2017-08-08 11:05:00,43.02,43.07,43.02,43.04,16100.0,35.1092,35.1501,35.1092,35.1256,16100.0
2017-08-08 11:10:00,43.04,43.06,43.02,43.03,12429.0,35.1256,35.1419,35.1092,35.1174,12429.0
2017-08-08 11:15:00,43.04,43.06,43.04,43.06,10095.0,35.1256,35.1419,35.1256,35.1419,10095.0
2017-08-08 11:20:00,43.05,43.09,43.05,43.06,18179.0,35.1337,35.1664,35.1337,35.1419,18179.0
2017-08-08 11:25:00,43.06,43.08,43.04,43.06,22658.0,35.1419,35.1582,35.1256,35.1419,22658.0
2017-08-08 11:30:00,43.06,43.1,43.05,43.09,18806.0,35.1419,35.1745,35.1337,35.1664,18806.0
2017-08-08 11:35:00,43.09,43.13,43.09,43.09,12055.0,35.1664,35.199,35.1664,35.1664,12055.0
2017-08-08 11:40:00,43.09,43.14,43.08,43.13,11808.0,35.1664,35.2072,35.1582,35.199,11808.0
2017-08-08 11:45:00,43.13,43.13,43.1,43.12,8696.0,35.199,35.199,35.1745,35.1909,8696.0
2017-08-08 11:50:00,43.12,43.13,43.08,43.11,10542.0,35.1909,35.199,35.1582,35.1827,10542.0
2017-08-08 11:55:00,43.11,43.14,43.11,43.12,7981.0,35.1827,35.2072,35.1827,35.1909,7981.0
2017-08-08 12:00:00,43.12,43.12,43.06,43.07,15660.0,35.1909,35.1909,35.1419,35.1501,15660.0
2017-08-08 12:05:00,43.07,43.12,43.05,43.11,11675.0,35.1501,35.1909,35.1337,35.1827,11675.0
2017-08-08 12:10:00,43.12,43.15,43.11,43.11,9847.0,35.1909,35.2153,35.1827,35.1827,9847.0
2017-08-08 12:15:00,43.11,43.14,43.09,43.1,11542.0,35.1827,35.2072,35.1664,35.1745,11542.0
2017-08-08 12:20:00,43.1,43.11,43.08,43.09,7489.0,35.1745,35.1827,35.1582,35.1664,7489.0
2017-08-08 12:25:00,43.1,43.14,43.1,43.14,5076.0,35.1745,35.2072,35.1745,35.2072,5076.0
2017-08-08 12:30:00,43.14,43.16,43.13,43.15,15313.0,35.2072,35.2235,35.199,35.2153,15313.0
2017-08-08 12:35:00,43.16,43.16,43.11,43.11,9834.0,35.2235,35.2235,35.1827,35.1827,9834.0
2017-08-08 12:40:00,43.11,43.12,43.1,43.12,7410.0,35.1827,35.1909,35.1745,35.1909,7410.0
2017-08-08 12:45:00,43.11,43.11,43.08,43.09,5950.0,35.1827,35.1827,35.1582,35.1664,5950.0
2017-08-08 12:50:00,43.1,43.11,43.07,43.07,5262.0,35.1745,35.1827,35.1501,35.1501,5262.0
2017-08-08 12:55:00,43.08,43.09,43.04,43.04,12788.0,35.1582,35.1664,35.1256,35.1256,12788.0
2017-08-08 13:00:00,43.05,43.05,42.91,42.91,15427.0,35.1337,35.1337,35.0195,35.0195,15427.0
2017-08-08 13:05:00,42.9,42.94,42.89,42.94,10640.0,35.0113,35.044,35.0032,35.044,10640.0
2017-08-08 13:10:00,42.94,42.94,42.91,42.93,5824.0,35.044,35.044,35.0195,35.0358,5824.0
2017-08-08 13:15:00,42.93,42.93,42.86,42.86,14173.0,35.0358,35.0358,34.9787,34.9787,14173.0
2017-08-08 13:20:00,42.87,42.91,42.86,42.91,10005.0,34.9868,35.0195,34.9787,35.0195,10005.0
2017-08-08 13:25:00,42.91,42.93,42.86,42.88,15192.0,35.0195,35.0358,34.9787,34.995,15192.0
2017-08-08 13:30:00,42.88,42.91,42.86,42.87,9042.0,34.995,35.0195,34.9787,34.9868,9042.0
2017-08-08 13:35:00,42.88,42.88,42.85,42.87,6966.0,34.995,34.995,34.9705,34.9868,6966.0
2017-08-08 13:40:00,42.88,42.92,42.87,42.91,8000.0,34.995,35.0276,34.9868,35.0195,8000.0
2017-08-08 13:45:00,42.9,42.9,42.87,42.9,8652.0,35.0113,35.0113,34.9868,35.0113,8652.0
2017-08-08 13:50:00,42.91,42.91,42.88,42.88,7000.0,35.0195,35.0195,34.995,34.995,7000.0
2017-08-08 13:55:00,42.88,42.89,42.86,42.86,7274.0,34.995,35.0032,34.9787,34.9787,7274.0
2017-08-08 14:00:00,42.87,42.88,42.82,42.83,10339.0,34.9868,34.995,34.946,34.9542,10339.0
2017-08-08 14:05:00,42.83,42.87,42.81,42.81,20972.0,34.9542,34.9868,34.9379,34.9379,20972.0
2017-08-08 14:10:00,42.82,42.84,42.8,42.84,10642.0,34.946,34.9623,34.9297,34.9623,10642.0
2017-08-08 14:15:00,42.83,42.84,42.81,42.81,10419.0,34.9542,34.9623,34.9379,34.9379,10419.0
2017-08-08 14:20:00,42.82,42.86,42.82,42.84,6000.0,34.946,34.9787,34.946,34.9623,6000.0
2017-08-08 14:25:00,42.85,42.87,42.83,42.83,5582.0,34.9705,34.9868,34.9542,34.9542,5582.0
2017-08-08 14:30:00,42.84,42.86,42.83,42.85,6498.0,34.9623,34.9787,34.9542,34.9705,6498.0
2017-08-08 14:35:00,42.84,42.84,42.8,42.82,14576.0,34.9623,34.9623,34.9297,34.946,14576.0
2017-08-08 14:40:00,42.82,42.82,42.77,42.8,12842.0,34.946,34.946,34.9052,34.9297,12842.0
2017-08-08 14:45:00,42.81,42.82,42.79,42.79,8396.0,34.9379,34.946,34.9215,34.9215,8396.0
2017-08-08 14:50:00,42.8,42.8,42.78,42.8,7271.0,34.9297,34.9297,34.9134,34.9297,7271.0
2017-08-08 14:55:00,42.8,42.81,42.76,42.78,20949.0,34.9297,34.9379,34.8971,34.9134,20949.0
2017-08-08 15:00:00,42.78,42.8,42.74,42.74,9700.0,34.9134,34.9297,34.8807,34.8807,9700.0
2017-08-08 15:05:00,42.73,42.78,42.72,42.77,12348.0,34.8726,34.9134,34.8644,34.9052,12348.0
2017-08-08 15:10:00,42.77,42.77,42.68,42.68,45819.0,34.9052,34.9052,34.8318,34.8318,45819.0
2017-08-08 15:15:00,42.69,42.69,42.58,42.64,112692.0,34.8399,34.8399,34.7502,34.7991,112692.0
2017-08-08 15:20:00,42.64,42.67,42.63,42.64,17518.0,34.7991,34.8236,34.791,34.7991,17518.0
2017-08-08 15:25:00,42.64,42.67,42.6,42.65,21840.0,34.7991,34.8236,34.7665,34.8073,21840.0
2017-08-08 15:30:00,42.64,42.66,42.54,42.59,57913.0,34.7991,34.8154,34.7175,34.7583,57913.0
2017-08-08 15:35:00,42.58,42.62,42.52,42.62,27353.0,34.7502,34.7828,34.7012,34.7828,27353.0
2017-08-08 15:40:00,42.61,42.63,42.56,42.56,32606.0,34.7746,34.791,34.7338,34.7338,32606.0
2017-08-08 15:45:00,42.56,42.61,42.54,42.54,47909.0,34.7338,34.7746,34.7175,34.7175,47909.0
2017-08-08 15:50:00,42.54,42.66,42.54,42.64,138109.0,34.7175,34.8154,34.7175,34.7991,138109.0
2017-08-08 15:55:00,42.64,42.69,42.63,42.67,131061.0,34.7991,34.8399,34.791,34.8236,131061.0
2017-08-09 09:30:00,42.48,42.56,42.45,42.53,23408.0,34.6685,34.7338,34.6441,34.7094,23408.0
2017-08-09 09:35:00,42.5,42.56,42.46,42.48,9833.0,34.6849,34.7338,34.6522,34.6685,9833.0
2017-08-09 09:40:00,42.5,42.61,42.39,42.43,12593.0,34.6849,34.7746,34.5951,34.6277,12593.0
2017-08-09 09:45:00,42.43,42.47,42.34,42.42,14100.0,34.6277,34.6604,34.5543,34.6196,14100.0
2017-08-09 09:50:00,42.44,42.44,42.35,42.39,7103.0,34.6359,34.6359,34.5625,34.5951,7103.0
2017-08-09 09:55:00,42.39,42.53,42.39,42.48,9300.0,34.5951,34.7094,34.5951,34.6685,9300.0
2017-08-09 10:00:00,42.5,42.55,42.43,42.45,13900.0,34.6849,34.7257,34.6277,34.6441,13900.0
2017-08-09 10:05:00,42.44,42.51,42.43,42.51,9450.0,34.6359,34.693,34.6277,34.693,9450.0
2017-08-09 10:10:00,42.51,42.51,42.37,42.37,7095.0,34.693,34.693,34.5788,34.5788,7095.0
2017-08-09 10:15:00,42.38,42.41,42.3,42.31,13945.0,34.5869,34.6114,34.5216,34.5298,13945.0
2017-08-09 10:20:00,42.31,42.36,42.29,42.3,28320.0,34.5298,34.5706,34.5135,34.5216,28320.0
2017-08-09 10:25:00,42.29,42.34,42.28,42.33,8394.0,34.5135,34.5543,34.5053,34.5461,8394.0
2017-08-09 10:30:00,42.33,42.41,42.33,42.4,12051.0,34.5461,34.6114,34.5461,34.6033,12051.0
2017-08-09 10:35:00,42.42,42.45,42.4,42.45,13960.0,34.6196,34.6441,34.6033,34.6441,13960.0
2017-08-09 10:40:00,42.46,42.5,42.42,42.49,17245.0,34.6522,34.6849,34.6196,34.6767,17245.0
2017-08-09 10:45:00,42.5,42.52,42.48,42.5,23366.0,34.6849,34.7012,34.6685,34.6849,23366.0
2017-08-09 10:50:00,42.5,42.52,42.49,42.5,24344.0,34.6849,34.7012,34.6767,34.6849,24344.0
2017-08-09 10:55:00,42.5,42.5,42.41,42.42,15148.0,34.6849,34.6849,34.6114,34.6196,15148.0
2017-08-09 11:00:00,42.4,42.41,42.35,42.36,12696.0,34.6033,34.6114,34.5625,34.5706,12696.0
2017-08-09 11:05:00,42.36,42.38,42.34,42.35,9928.0,34.5706,34.5869,34.5543,34.5625,9928.0
2017-08-09 11:10:00,42.35,42.36,42.3,42.32,9633.0,34.5625,34.5706,34.5216,34.538,9633.0
2017-08-09 11:15:00,42.33,42.36,42.33,42.36,9400.0,34.5461,34.5706,34.5461,34.5706,9400.0
2017-08-09 11:20:00,42.35,42.37,42.32,42.32,5785.0,34.5625,34.5788,34.538,34.538,5785.0
2017-08-09 11:25:00,42.31,42.34,42.29,42.3,11471.0,34.5298,34.5543,34.5135,34.5216,11471.0
2017-08-09 11:30:00,42.3,42.32,42.28,42.3,11073.0,34.5216,34.538,34.5053,34.5216,11073.0
2017-08-09 11:35:00,42.3,42.32,42.28,42.29,11368.0,34.5216,34.538,34.5053,34.5135,11368.0
2017-08-09 11:40:00,42.3,42.33,42.29,42.31,10241.0,34.5216,34.5461,34.5135,34.5298,10241.0
2017-08-09 11:45:00,42.31,42.32,42.28,42.31,13052.0,34.5298,34.538,34.5053,34.5298,13052.0
2017-08-09 11:50:00,42.31,42.4,42.29,42.39,13737.0,34.5298,34.6033,34.5135,34.5951,13737.0
2017-08-09 11:55:00,42.38,42.42,42.37,42.39,41357.0,34.5869,34.6196,34.5788,34.5951,41357.0
2017-08-09 12:00:00,42.4,42.41,42.38,42.4,9524.0,34.6033,34.6114,34.5869,34.6033,9524.0
2017-08-09 12:05:00,42.4,42.42,42.35,42.35,9800.0,34.6033,34.6196,34.5625,34.5625,9800.0
2017-08-09 12:10:00,42.35,42.38,42.34,42.34,11028.0,34.5625,34.5869,34.5543,34.5543,11028.0
2017-08-09 12:15:00,42.35,42.36,42.32,42.34,9900.0,34.5625,34.5706,34.538,34.5543,9900.0
2017-08-09 12:20:00,42.33,42.36,42.32,42.33,22992.0,34.5461,34.5706,34.538,34.5461,22992.0
2017-08-09 12:25:00,42.34,42.35,42.3,42.3,12151.0,34.5543,34.5625,34.5216,34.5216,12151.0
2017-08-09 12:30:00,42.31,42.33,42.3,42.32,12589.0,34.5298,34.5461,34.5216,34.538,12589.0
2017-08-09 12:35:00,42.32,42.33,42.3,42.3,8029.0,34.538,34.5461,34.5216,34.5216,8029.0
2017-08-09 12:40:00,42.29,42.33,42.28,42.31,8400.0,34.5135,34.5461,34.5053,34.5298,8400.0
2017-08-09 12:45:00,42.32,42.32,42.27,42.27,7889.0,34.538,34.538,34.4972,34.4972,7889.0
2017-08-09 12:50:00,42.27,42.29,42.27,42.27,4000.0,34.4972,34.5135,34.4972,34.4972,4000.0
2017-08-09 12:55:00,42.27,42.28,42.25,42.26,6946.0,34.4972,34.5053,34.4808,34.489,6946.0
2017-08-09 13:00:00,42.26,42.3,42.25,42.29,14900.0,34.489,34.5216,34.4808,34.5135,14900.0
2017-08-09 13:05:00,42.29,42.33,42.27,42.3,7571.0,34.5135,34.5461,34.4972,34.5216,7571.0
2017-08-09 13:10:00,42.3,42.33,42.29,42.32,12994.0,34.5216,34.5461,34.5135,34.538,12994.0
2017-08-09 13:15:00,42.32,42.33,42.28,42.28,10654.0,34.538,34.5461,34.5053,34.5053,10654.0
2017-08-09 13:20:00,42.29,42.34,42.29,42.32,8080.0,34.5135,34.5543,34.5135,34.538,8080.0
2017-08-09 13:25:00,42.32,42.36,42.3,42.36,5550.0,34.538,34.5706,34.5216,34.5706,5550.0
2017-08-09 13:30:00,42.36,42.36,42.32,42.33,5833.0,34.5706,34.5706,34.538,34.5461,5833.0
2017-08-09 13:35:00,42.33,42.38,42.33,42.37,12029.0,34.5461,34.5869,34.5461,34.5788,12029.0
2017-08-09 13:40:00,42.37,42.41,42.37,42.39,8200.0,34.5788,34.6114,34.5788,34.5951,8200.0
2017-08-09 13:45:00,42.39,42.4,42.38,42.4,5350.0,34.5951,34.6033,34.5869,34.6033,5350.0
2017-08-09 13:50:00,42.4,42.42,42.38,42.42,5401.0,34.6033,34.6196,34.5869,34.6196,5401.0
2017-08-09 13:55:00,42.43,42.45,42.4,42.45,10325.0,34.6277,34.6441,34.6033,34.6441,10325.0
2017-08-09 14:00:00,42.45,42.46,42.39,42.4,7299.0,34.6441,34.6522,34.5951,34.6033,7299.0
2017-08-09 14:05:00,42.4,42.4,42.37,42.39,7035.0,34.6033,34.6033,34.5788,34.5951,7035.0
2017-08-09 14:10:00,42.38,42.38,42.32,42.32,11684.0,34.5869,34.5869,34.538,34.538,11684.0
2017-08-09 14:15:00,42.32,42.33,42.3,42.31,7600.0,34.538,34.5461,34.5216,34.5298,7600.0
2017-08-09 14:20:00,42.3,42.32,42.27,42.28,13627.0,34.5216,34.538,34.4972,34.5053,13627.0
2017-08-09 14:25:00,42.28,42.28,42.22,42.24,20178.0,34.5053,34.5053,34.4564,34.4727,20178.0
2017-08-09 14:30:00,42.23,42.25,42.19,42.2,13473.0,34.4645,34.4808,34.4319,34.44,13473.0
2017-08-09 14:35:00,42.2,42.23,42.2,42.22,14615.0,34.44,34.4645,34.44,34.4564,14615.0
2017-08-09 14:40:00,42.23,42.24,42.21,42.23,10267.0,34.4645,34.4727,34.4482,34.4645,10267.0
2017-08-09 14:45:00,42.23,42.24,42.18,42.23,13934.0,34.4645,34.4727,34.4237,34.4645,13934.0
2017-08-09 14:50:00,42.22,42.23,42.2,42.22,10900.0,34.4564,34.4645,34.44,34.4564,10900.0
2017-08-09 14:55:00,42.22,42.26,42.22,42.26,7090.0,34.4564,34.489,34.4564,34.489,7090.0
2017-08-09 15:00:00,42.25,42.26,42.24,42.25,5961.0,34.4808,34.489,34.4727,34.4808,5961.0
2017-08-09 15:05:00,42.25,42.26,42.21,42.22,24502.0,34.4808,34.489,34.4482,34.4564,24502.0
2017-08-09 15:10:00,42.22,42.25,42.21,42.22,6666.0,34.4564,34.4808,34.4482,34.4564,6666.0
2017-08-09 15:15:00,42.22,42.26,42.22,42.24,10679.0,34.4564,34.489,34.4564,34.4727,10679.0
2017-08-09 15:20:00,42.24,42.27,42.23,42.27,12272.0,34.4727,34.4972,34.4645,34.4972,12272.0
2017-08-09 15:25:00,42.27,42.31,42.27,42.31,12900.0,34.4972,34.5298,34.4972,34.5298,12900.0
2017-08-09 15:30:00,42.3,42.31,42.28,42.3,17611.0,34.5216,34.5298,34.5053,34.5216,17611.0
2017-08-09 15:35:00,42.3,42.35,42.3,42.33,19400.0,34.5216,34.5625,34.5216,34.5461,19400.0
2017-08-09 15:40:00,42.34,42.35,42.32,42.32,26742.0,34.5543,34.5625,34.538,34.538,26742.0
2017-08-09 15:45:00,42.32,42.33,42.28,42.3,35436.0,34.538,34.5461,34.5053,34.5216,35436.0
2017-08-09 15:50:00,42.3,42.31,42.21,42.24,133096.0,34.5216,34.5298,34.4482,34.4727,133096.0
2017-08-09 15:55:00,42.24,42.27,42.23,42.24,145183.0,34.4727,34.4972,34.4645,34.4727,145183.0
2017-08-10 09:30:00,42.01,42.23,42.0,42.18,19171.0,34.285,34.4645,34.2768,34.4237,19171.0
2017-08-10 09:35:00,42.18,42.19,42.12,42.15,13823.0,34.4237,34.4319,34.3747,34.3992,13823.0
2017-08-10 09:40:00,42.14,42.17,42.07,42.1,14706.0,34.3911,34.4156,34.3339,34.3584,14706.0
2017-08-10 09:45:00,42.1,42.15,42.07,42.08,11329.0,34.3584,34.3992,34.3339,34.3421,11329.0
2017-08-10 09:50:00,42.08,42.08,42.03,42.05,19793.0,34.3421,34.3421,34.3013,34.3176,19793.0
2017-08-10 09:55:00,42.05,42.08,41.96,41.99,13031.0,34.3176,34.3421,34.2442,34.2687,13031.0
2017-08-10 10:00:00,42.0,42.0,41.78,41.79,38808.0,34.2768,34.2768,34.0973,34.1054,38808.0
2017-08-10 10:05:00,41.78,41.83,41.66,41.75,37298.0,34.0973,34.1381,33.9993,34.0728,37298.0
2017-08-10 10:10:00,41.76,41.78,41.69,41.78,23814.0,34.0809,34.0973,34.0238,34.0973,23814.0
2017-08-10 10:15:00,41.78,41.9,41.77,41.9,20042.0,34.0973,34.1952,34.0891,34.1952,20042.0
2017-08-10 10:20:00,41.9,41.93,41.89,41.89,10538.0,34.1952,34.2197,34.187,34.187,10538.0
2017-08-10 10:25:00,41.89,41.89,41.77,41.86,31650.0,34.187,34.187,34.0891,34.1626,31650.0
2017-08-10 10:30:00,41.86,41.92,41.83,41.91,39677.0,34.1626,34.2115,34.1381,34.2034,39677.0
2017-08-10 10:35:00,41.91,41.92,41.86,41.86,12500.0,34.2034,34.2115,34.1626,34.1626,12500.0
2017-08-10 10:40:00,41.86,41.88,41.82,41.86,11901.0,34.1626,34.1789,34.1299,34.1626,11901.0
2017-08-10 10:45:00,41.86,41.96,41.85,41.86,33068.0,34.1626,34.2442,34.1544,34.1626,33068.0
2017-08-10 10:50:00,41.85,41.85,41.76,41.78,24300.0,34.1544,34.1544,34.0809,34.0973,24300.0
2017-08-10 10:55:00,41.77,41.84,41.76,41.83,7890.0,34.0891,34.1462,34.0809,34.1381,7890.0
2017-08-10 11:00:00,41.82,41.84,41.77,41.77,37074.0,34.1299,34.1462,34.0891,34.0891,37074.0
2017-08-10 11:05:00,41.78,41.85,41.78,41.83,17042.0,34.0973,34.1544,34.0973,34.1381,17042.0
2017-08-10 11:10:00,41.83,41.86,41.82,41.83,6152.0,34.1381,34.1626,34.1299,34.1381,6152.0
2017-08-10 11:15:00,41.82,41.82,41.76,41.79,10744.0,34.1299,34.1299,34.0809,34.1054,10744.0
2017-08-10 11:20:00,41.78,41.78,41.67,41.67,12600.0,34.0973,34.0973,34.0075,34.0075,12600.0
2017-08-10 11:25:00,41.68,41.75,41.68,41.74,9599.0,34.0157,34.0728,34.0157,34.0646,9599.0
2017-08-10 11:30:00,41.75,41.77,41.74,41.77,12124.0,34.0728,34.0891,34.0646,34.0891,12124.0
2017-08-10 11:35:00,41.75,41.76,41.7,41.71,15754.0,34.0728,34.0809,34.032,34.0401,15754.0
2017-08-10 11:40:00,41.71,41.71,41.67,41.68,15256.0,34.0401,34.0401,34.0075,34.0157,15256.0
2017-08-10 11:45:00,41.68,41.7,41.64,41.65,21076.0,34.0157,34.032,33.983,33.9912,21076.0
2017-08-10 11:50:00,41.64,41.65,41.59,41.6,11812.0,33.983,33.9912,33.9422,33.9504,11812.0
2017-08-10 11:55:00,41.59,41.61,41.58,41.6,8400.0,33.9422,33.9585,33.934,33.9504,8400.0
2017-08-10 12:00:00,41.61,41.61,41.52,41.52,16929.0,33.9585,33.9585,33.8851,33.8851,16929.0
2017-08-10 12:05:00,41.52,41.52,41.44,41.48,28320.0,33.8851,33.8851,33.8198,33.8524,28320.0
2017-08-10 12:10:00,41.49,41.54,41.47,41.51,9861.0,33.8606,33.9014,33.8443,33.8769,9861.0
2017-08-10 12:15:00,41.51,41.53,41.43,41.49,12811.0,33.8769,33.8932,33.8116,33.8606,12811.0
2017-08-10 12:20:00,41.48,41.49,41.41,41.43,6500.0,33.8524,33.8606,33.7953,33.8116,6500.0
2017-08-10 12:25:00,41.44,41.45,41.34,41.34,54939.0,33.8198,33.8279,33.7382,33.7382,54939.0
2017-08-10 12:30:00,41.33,41.37,41.28,41.29,20792.0,33.73,33.7627,33.6892,33.6974,20792.0
2017-08-10 12:35:00,41.29,41.32,41.23,41.28,51237.0,33.6974,33.7219,33.6484,33.6892,51237.0
2017-08-10 12:40:00,41.27,41.33,41.26,41.31,13839.0,33.681,33.73,33.6729,33.7137,13839.0
2017-08-10 12:45:00,41.32,41.42,41.31,41.39,8022.0,33.7219,33.8035,33.7137,33.779,8022.0
2017-08-10 12:50:00,41.38,41.46,41.36,41.46,7681.0,33.7708,33.8361,33.7545,33.8361,7681.0
2017-08-10 12:55:00,41.46,41.49,41.45,41.47,10560.0,33.8361,33.8606,33.8279,33.8443,10560.0
2017-08-10 13:00:00,41.47,41.57,41.47,41.57,10858.0,33.8443,33.9259,33.8443,33.9259,10858.0
2017-08-10 13:05:00,41.56,41.57,41.53,41.55,7460.0,33.9177,33.9259,33.8932,33.9096,7460.0
2017-08-10 13:10:00,41.54,41.55,41.49,41.49,7826.0,33.9014,33.9096,33.8606,33.8606,7826.0
2017-08-10 13:15:00,41.5,41.51,41.47,41.48,8518.0,33.8688,33.8769,33.8443,33.8524,8518.0
2017-08-10 13:20:00,41.47,41.57,41.45,41.53,9261.0,33.8443,33.9259,33.8279,33.8932,9261.0
2017-08-10 13:25:00,41.53,41.56,41.52,41.54,7909.0,33.8932,33.9177,33.8851,33.9014,7909.0
2017-08-10 13:30:00,41.55,41.55,41.49,41.51,10304.0,33.9096,33.9096,33.8606,33.8769,10304.0
2017-08-10 13:35:00,41.5,41.5,41.46,41.48,9186.0,33.8688,33.8688,33.8361,33.8524,9186.0
2017-08-10 13:40:00,41.48,41.48,41.4,41.41,13483.0,33.8524,33.8524,33.7871,33.7953,13483.0
2017-08-10 13:45:00,41.41,41.44,41.4,41.42,11476.0,33.7953,33.8198,33.7871,33.8035,11476.0
2017-08-10 13:50:00,41.43,41.43,41.39,41.4,11946.0,33.8116,33.8116,33.779,33.7871,11946.0
2017-08-10 13:55:00,41.4,41.47,41.39,41.46,7083.0,33.7871,33.8443,33.779,33.8361,7083.0
2017-08-10 14:00:00,41.48,41.48,41.45,41.47,11065.0,33.8524,33.8524,33.8279,33.8443,11065.0
2017-08-10 14:05:00,41.48,41.49,41.44,41.48,19767.0,33.8524,33.8606,33.8198,33.8524,19767.0
2017-08-10 14:10:00,41.48,41.54,41.47,41.54,11798.0,33.8524,33.9014,33.8443,33.9014,11798.0
2017-08-10 14:15:00,41.54,41.62,41.52,41.62,24440.0,33.9014,33.9667,33.8851,33.9667,24440.0
2017-08-10 14:20:00,41.61,41.63,41.58,41.61,13430.0,33.9585,33.9749,33.934,33.9585,13430.0
2017-08-10 14:25:00,41.61,41.63,41.59,41.6,14582.0,33.9585,33.9749,33.9422,33.9504,14582.0
2017-08-10 14:30:00,41.6,41.68,41.59,41.66,19119.0,33.9504,34.0157,33.9422,33.9993,19119.0
2017-08-10 14:35:00,41.65,41.67,41.57,41.57,20354.0,33.9912,34.0075,33.9259,33.9259,20354.0
2017-08-10 14:40:00,41.57,41.6,41.54,41.57,14161.0,33.9259,33.9504,33.9014,33.9259,14161.0
2017-08-10 14:45:00,41.56,41.62,41.55,41.61,10558.0,33.9177,33.9667,33.9096,33.9585,10558.0
2017-08-10 14:50:00,41.61,41.63,41.57,41.6,7943.0,33.9585,33.9749,33.9259,33.9504,7943.0
2017-08-10 14:55:00,41.6,41.63,41.56,41.58,10662.0,33.9504,33.9749,33.9177,33.934,10662.0
2017-08-10 15:00:00,41.58,41.6,41.53,41.53,11618.0,33.934,33.9504,33.8932,33.8932,11618.0
2017-08-10 15:05:00,41.53,41.53,41.49,41.52,18770.0,33.8932,33.8932,33.8606,33.8851,18770.0
2017-08-10 15:10:00,41.51,41.51,41.46,41.47,13391.0,33.8769,33.8769,33.8361,33.8443,13391.0
2017-08-10 15:15:00,41.47,41.47,41.38,41.44,30624.0,33.8443,33.8443,33.7708,33.8198,30624.0
2017-08-10 15:20:00,41.44,41.44,41.36,41.42,43326.0,33.8198,33.8198,33.7545,33.8035,43326.0
2017-08-10 15:25:00,41.41,41.48,41.38,41.46,36694.0,33.7953,33.8524,33.7708,33.8361,36694.0
2017-08-10 15:30:00,41.47,41.49,41.39,41.41,43206.0,33.8443,33.8606,33.779,33.7953,43206.0
2017-08-10 15:35:00,41.41,41.43,41.35,41.37,30928.0,33.7953,33.8116,33.7463,33.7627,30928.0
2017-08-10 15:40:00,41.37,41.42,41.35,41.37,63220.0,33.7627,33.8035,33.7463,33.7627,63220.0
2017-08-10 15:45:00,41.36,41.39,41.32,41.33,67292.0,33.7545,33.779,33.7219,33.73,67292.0
2017-08-10 15:50:00,41.28,41.36,41.24,41.36,121818.0,33.6892,33.7545,33.6566,33.7545,121818.0
2017-08-10 15:55:00,41.35,41.36,41.27,41.3,159289.0,33.7463,33.7545,33.681,33.7055,159289.0
2017-08-11 09:30:00,41.48,41.85,41.44,41.75,56219.0,33.8524,34.1544,33.8198,34.0728,56219.0
2017-08-11 09:35:00,41.73,41.73,41.39,41.42,32136.0,34.0565,34.0565,33.779,33.8035,32136.0
2017-08-11 09:40:00,41.42,41.5,41.38,41.42,8437.0,33.8035,33.8688,33.7708,33.8035,8437.0
2017-08-11 09:45:00,41.42,41.47,41.36,41.36,10806.0,33.8035,33.8443,33.7545,33.7545,10806.0
2017-08-11 09:50:00,41.37,41.48,41.36,41.46,23535.0,33.7627,33.8524,33.7545,33.8361,23535.0
2017-08-11 09:55:00,41.46,41.48,41.35,41.38,23868.0,33.8361,33.8524,33.7463,33.7708,23868.0
2017-08-11 10:00:00,41.37,41.47,41.32,41.46,26345.0,33.7627,33.8443,33.7219,33.8361,26345.0
2017-08-11 10:05:00,41.47,41.59,41.47,41.54,25521.0,33.8443,33.9422,33.8443,33.9014,25521.0
2017-08-11 10:10:00,41.57,41.59,41.49,41.5,13900.0,33.9259,33.9422,33.8606,33.8688,13900.0
2017-08-11 10:15:00,41.5,41.52,41.47,41.48,12558.0,33.8688,33.8851,33.8443,33.8524,12558.0
2017-08-11 10:20:00,41.45,41.49,41.44,41.46,8732.0,33.8279,33.8606,33.8198,33.8361,8732.0
2017-08-11 10:25:00,41.46,41.47,41.36,41.4,16724.0,33.8361,33.8443,33.7545,33.7871,16724.0
2017-08-11 10:30:00,41.4,41.45,41.37,41.43,12083.0,33.7871,33.8279,33.7627,33.8116,12083.0
2017-08-11 10:35:00,41.42,41.42,41.33,41.35,6638.0,33.8035,33.8035,33.73,33.7463,6638.0
2017-08-11 10:40:00,41.36,41.43,41.36,41.43,6600.0,33.7545,33.8116,33.7545,33.8116,6600.0
2017-08-11 10:45:00,41.43,41.47,41.42,41.42,8672.0,33.8116,33.8443,33.8035,33.8035,8672.0
2017-08-11 10:50:00,41.41,41.41,41.33,41.33,10750.0,33.7953,33.7953,33.73,33.73,10750.0
2017-08-11 10:55:00,41.33,41.4,41.32,41.34,24961.0,33.73,33.7871,33.7219,33.7382,24961.0
2017-08-11 11:00:00,41.34,41.4,41.33,41.4,10867.0,33.7382,33.7871,33.73,33.7871,10867.0
2017-08-11 11:05:00,41.39,41.4,41.32,41.32,10110.0,33.779,33.7871,33.7219,33.7219,10110.0
2017-08-11 11:10:00,41.33,41.38,41.33,41.38,7200.0,33.73,33.7708,33.73,33.7708,7200.0
2017-08-11 11:15:00,41.37,41.41,41.34,41.35,8472.0,33.7627,33.7953,33.7382,33.7463,8472.0
2017-08-11 11:20:00,41.34,41.35,41.29,41.31,14359.0,33.7382,33.7463,33.6974,33.7137,14359.0
2017-08-11 11:25:00,41.32,41.33,41.23,41.24,16590.0,33.7219,33.73,33.6484,33.6566,16590.0
2017-08-11 11:30:00,41.26,41.31,41.26,41.29,4109.0,33.6729,33.7137,33.6729,33.6974,4109.0
2017-08-11 11:35:00,41.3,41.35,41.3,41.35,13466.0,33.7055,33.7463,33.7055,33.7463,13466.0
2017-08-11 11:40:00,41.35,41.36,41.32,41.36,6000.0,33.7463,33.7545,33.7219,33.7545,6000.0
2017-08-11 11:45:00,41.36,41.4,41.34,41.35,13866.0,33.7545,33.7871,33.7382,33.7463,13866.0
2017-08-11 11:50:00,41.34,41.37,41.32,41.34,10811.0,33.7382,33.7627,33.7219,33.7382,10811.0
2017-08-11 11:55:00,41.33,41.35,41.3,41.35,5010.0,33.73,33.7463,33.7055,33.7463,5010.0
2017-08-11 12:00:00,41.34,41.36,41.32,41.35,8600.0,33.7382,33.7545,33.7219,33.7463,8600.0
2017-08-11 12:05:00,41.36,41.39,41.36,41.37,18212.0,33.7545,33.779,33.7545,33.7627,18212.0
2017-08-11 12:10:00,41.38,41.47,41.37,41.45,10007.0,33.7708,33.8443,33.7627,33.8279,10007.0
2017-08-11 12:15:00,41.45,41.48,41.45,41.46,5500.0,33.8279,33.8524,33.8279,33.8361,5500.0
2017-08-11 12:20:00,41.46,41.5,41.44,41.47,16390.0,33.8361,33.8688,33.8198,33.8443,16390.0
2017-08-11 12:25:00,41.47,41.47,41.43,41.45,10315.0,33.8443,33.8443,33.8116,33.8279,10315.0
2017-08-11 12:30:00,41.44,41.47,41.41,41.44,16906.0,33.8198,33.8443,33.7953,33.8198,16906.0
2017-08-11 12:35:00,41.44,41.44,41.42,41.44,8539.0,33.8198,33.8198,33.8035,33.8198,8539.0
2017-08-11 12:40:00,41.44,41.47,41.44,41.47,9896.0,33.8198,33.8443,33.8198,33.8443,9896.0
2017-08-11 12:45:00,41.47,41.48,41.45,41.45,8550.0,33.8443,33.8524,33.8279,33.8279,8550.0
2017-08-11 12:50:00,41.46,41.48,41.46,41.46,4200.0,33.8361,33.8524,33.8361,33.8361,4200.0
2017-08-11 12:55:00,41.45,41.49,41.45,41.48,7400.0,33.8279,33.8606,33.8279,33.8524,7400.0
2017-08-11 13:00:00,41.47,41.56,41.47,41.56,7216.0,33.8443,33.9177,33.8443,33.9177,7216.0
2017-08-11 13:05:00,41.55,41.59,41.55,41.59,4146.0,33.9096,33.9422,33.9096,33.9422,4146.0
2017-08-11 13:10:00,41.59,41.61,41.54,41.54,3695.0,33.9422,33.9585,33.9014,33.9014,3695.0
2017-08-11 13:15:00,41.55,41.56,41.51,41.52,7475.0,33.9096,33.9177,33.8769,33.8851,7475.0
2017-08-11 13:20:00,41.52,41.52,41.47,41.47,5140.0,33.8851,33.8851,33.8443,33.8443,5140.0
2017-08-11 13:25:00,41.49,41.55,41.49,41.53,9700.0,33.8606,33.9096,33.8606,33.8932,9700.0
2017-08-11 13:30:00,41.53,41.54,41.52,41.53,2800.0,33.8932,33.9014,33.8851,33.8932,2800.0
2017-08-11 13:35:00,41.53,41.53,41.49,41.51,7174.0,33.8932,33.8932,33.8606,33.8769,7174.0
2017-08-11 13:40:00,41.52,41.53,41.48,41.48,6836.0,33.8851,33.8932,33.8524,33.8524,6836.0
2017-08-11 13:45:00,41.49,41.58,41.49,41.58,7600.0,33.8606,33.934,33.8606,33.934,7600.0
2017-08-11 13:50:00,41.58,41.61,41.57,41.61,3287.0,33.934,33.9585,33.9259,33.9585,3287.0
2017-08-11 13:55:00,41.61,41.62,41.57,41.57,6868.0,33.9585,33.9667,33.9259,33.9259,6868.0
2017-08-11 14:00:00,41.57,41.6,41.57,41.57,7793.0,33.9259,33.9504,33.9259,33.9259,7793.0
2017-08-11 14:05:00,41.57,41.62,41.57,41.62,4850.0,33.9259,33.9667,33.9259,33.9667,4850.0
2017-08-11 14:10:00,41.62,41.63,41.59,41.59,7300.0,33.9667,33.9749,33.9422,33.9422,7300.0
2017-08-11 14:15:00,41.6,41.62,41.58,41.58,7400.0,33.9504,33.9667,33.934,33.934,7400.0
2017-08-11 14:20:00,41.58,41.59,41.57,41.57,3917.0,33.934,33.9422,33.9259,33.9259,3917.0
2017-08-11 14:25:00,41.56,41.6,41.55,41.59,10194.0,33.9177,33.9504,33.9096,33.9422,10194.0
2017-08-11 14:30:00,41.59,41.6,41.54,41.54,6594.0,33.9422,33.9504,33.9014,33.9014,6594.0
2017-08-11 14:35:00,41.54,41.54,41.48,41.5,10307.0,33.9014,33.9014,33.8524,33.8688,10307.0
2017-08-11 14:40:00,41.5,41.54,41.49,41.52,7418.0,33.8688,33.9014,33.8606,33.8851,7418.0
2017-08-11 14:45:00,41.52,41.56,41.49,41.51,10920.0,33.8851,33.9177,33.8606,33.8769,10920.0
2017-08-11 14:50:00,41.52,41.54,41.47,41.47,47694.0,33.8851,33.9014,33.8443,33.8443,47694.0
2017-08-11 14:55:00,41.48,41.5,41.44,41.46,12354.0,33.8524,33.8688,33.8198,33.8361,12354.0
2017-08-11 15:00:00,41.46,41.5,41.45,41.47,9002.0,33.8361,33.8688,33.8279,33.8443,9002.0
2017-08-11 15:05:00,41.48,41.49,41.45,41.46,7266.0,33.8524,33.8606,33.8279,33.8361,7266.0
2017-08-11 15:10:00,41.46,41.5,41.44,41.44,10410.0,33.8361,33.8688,33.8198,33.8198,10410.0
2017-08-11 15:15:00,41.44,41.46,41.41,41.41,17742.0,33.8198,33.8361,33.7953,33.7953,17742.0
2017-08-11 15:20:00,41.42,41.47,41.41,41.47,11143.0,33.8035,33.8443,33.7953,33.8443,11143.0
2017-08-11 15:25:00,41.47,41.53,41.47,41.49,14579.0,33.8443,33.8932,33.8443,33.8606,14579.0
2017-08-11 15:30:00,41.49,41.51,41.47,41.49,16887.0,33.8606,33.8769,33.8443,33.8606,16887.0
2017-08-11 15:35:00,41.48,41.55,41.46,41.54,22775.0,33.8524,33.9096,33.8361,33.9014,22775.0
2017-08-11 15:40:00,41.54,41.55,41.52,41.52,16974.0,33.9014,33.9096,33.8851,33.8851,16974.0
2017-08-11 15:45:00,41.51,41.58,41.51,41.56,31182.0,33.8769,33.934,33.8769,33.9177,31182.0
2017-08-11 15:50:00,41.56,41.56,41.51,41.51,58206.0,33.9177,33.9177,33.8769,33.8769,58206.0
2017-08-11 15:55:00,41.52,41.52,41.45,41.49,124972.0,33.8851,33.8851,33.8279,33.8606,124972.0
2017-08-14 09:30:00,42.37,42.53,42.09,42.21,122333.0,34.5788,34.7094,34.3503,34.4482,122333.0
2017-08-14 09:35:00,42.2,42.25,41.75,41.84,75409.0,34.44,34.4808,34.0728,34.1462,75409.0
2017-08-14 09:40:00,41.85,41.89,41.76,41.82,54874.0,34.1544,34.187,34.0809,34.1299,54874.0
2017-08-14 09:45:00,41.82,41.94,41.79,41.93,35406.0,34.1299,34.2278,34.1054,34.2197,35406.0
2017-08-14 09:50:00,41.93,41.96,41.75,41.76,46888.0,34.2197,34.2442,34.0728,34.0809,46888.0
2017-08-14 09:55:00,41.76,42.03,41.76,42.02,67453.0,34.0809,34.3013,34.0809,34.2931,67453.0
2017-08-14 10:00:00,42.02,42.12,42.01,42.12,69894.0,34.2931,34.3747,34.285,34.3747,69894.0
2017-08-14 10:05:00,42.12,42.16,42.06,42.06,76100.0,34.3747,34.4074,34.3258,34.3258,76100.0
2017-08-14 10:10:00,42.07,42.08,42.0,42.0,19965.0,34.3339,34.3421,34.2768,34.2768,19965.0
2017-08-14 10:15:00,42.0,42.02,41.96,42.0,29649.0,34.2768,34.2931,34.2442,34.2768,29649.0
2017-08-14 10:20:00,42.0,42.02,41.95,41.97,31879.0,34.2768,34.2931,34.236,34.2523,31879.0
2017-08-14 10:25:00,41.97,41.99,41.92,41.98,96564.0,34.2523,34.2687,34.2115,34.2605,96564.0
2017-08-14 10:30:00,41.98,42.14,41.97,42.08,41158.0,34.2605,34.3911,34.2523,34.3421,41158.0
2017-08-14 10:35:00,42.08,42.08,42.02,42.04,40789.0,34.3421,34.3421,34.2931,34.3095,40789.0
2017-08-14 10:40:00,42.05,42.1,42.0,42.09,48417.0,34.3176,34.3584,34.2768,34.3503,48417.0
2017-08-14 10:45:00,42.1,42.13,42.08,42.09,29039.0,34.3584,34.3829,34.3421,34.3503,29039.0
2017-08-14 10:50:00,42.08,42.22,42.07,42.19,45347.0,34.3421,34.4564,34.3339,34.4319,45347.0
2017-08-14 10:55:00,42.2,42.21,42.11,42.12,27880.0,34.44,34.4482,34.3666,34.3747,27880.0
2017-08-14 11:00:00,42.11,42.18,42.11,42.14,20340.0,34.3666,34.4237,34.3666,34.3911,20340.0
2017-08-14 11:05:00,42.14,42.16,42.1,42.13,55275.0,34.3911,34.4074,34.3584,34.3829,55275.0
2017-08-14 11:10:00,42.13,42.25,42.12,42.25,36184.0,34.3829,34.4808,34.3747,34.4808,36184.0
2017-08-14 11:15:00,42.26,42.29,42.19,42.2,57747.0,34.489,34.5135,34.4319,34.44,57747.0
2017-08-14 11:20:00,42.2,42.2,42.14,42.18,21966.0,34.44,34.44,34.3911,34.4237,21966.0
2017-08-14 11:25:00,42.17,42.18,42.13,42.15,26103.0,34.4156,34.4237,34.3829,34.3992,26103.0
2017-08-14 11:30:00,42.15,42.26,42.13,42.23,26643.0,34.3992,34.489,34.3829,34.4645,26643.0
2017-08-14 11:35:00,42.23,42.23,42.17,42.19,16875.0,34.4645,34.4645,34.4156,34.4319,16875.0
2017-08-14 11:40:00,42.19,42.21,42.12,42.14,22279.0,34.4319,34.4482,34.3747,34.3911,22279.0
2017-08-14 11:45:00,42.14,42.19,42.14,42.14,38152.0,34.3911,34.4319,34.3911,34.3911,38152.0
2017-08-14 11:50:00,42.14,42.15,42.13,42.15,64668.0,34.3911,34.3992,34.3829,34.3992,64668.0
2017-08-14 11:55:00,42.16,42.17,42.13,42.16,28773.0,34.4074,34.4156,34.3829,34.4074,28773.0
2017-08-14 12:00:00,42.15,42.22,42.14,42.21,38932.0,34.3992,34.4564,34.3911,34.4482,38932.0
2017-08-14 12:05:00,42.22,42.24,42.17,42.18,26621.0,34.4564,34.4727,34.4156,34.4237,26621.0
2017-08-14 12:10:00,42.17,42.2,42.16,42.16,21420.0,34.4156,34.44,34.4074,34.4074,21420.0
2017-08-14 12:15:00,42.16,42.16,42.12,42.13,18581.0,34.4074,34.4074,34.3747,34.3829,18581.0
2017-08-14 12:20:00,42.14,42.19,42.13,42.19,15469.0,34.3911,34.4319,34.3829,34.4319,15469.0
2017-08-14 12:25:00,42.18,42.2,42.16,42.18,13700.0,34.4237,34.44,34.4074,34.4237,13700.0
2017-08-14 12:30:00,42.16,42.17,42.12,42.15,23095.0,34.4074,34.4156,34.3747,34.3992,23095.0
2017-08-14 12:35:00,42.16,42.16,42.12,42.14,15773.0,34.4074,34.4074,34.3747,34.3911,15773.0
2017-08-14 12:40:00,42.13,42.15,42.11,42.14,18383.0,34.3829,34.3992,34.3666,34.3911,18383.0
2017-08-14 12:45:00,42.14,42.14,42.05,42.12,40170.0,34.3911,34.3911,34.3176,34.3747,40170.0
2017-08-14 12:50:00,42.12,42.14,42.06,42.08,34881.0,34.3747,34.3911,34.3258,34.3421,34881.0
2017-08-14 12:55:00,42.08,42.09,41.97,42.0,53480.0,34.3421,34.3503,34.2523,34.2768,53480.0
2017-08-14 13:00:00,42.0,42.11,41.99,42.07,53503.0,34.2768,34.3666,34.2687,34.3339,53503.0
2017-08-14 13:05:00,42.08,42.18,42.07,42.18,14685.0,34.3421,34.4237,34.3339,34.4237,14685.0
2017-08-14 13:10:00,42.19,42.19,42.15,42.15,13335.0,34.4319,34.4319,34.3992,34.3992,13335.0
2017-08-14 13:15:00,42.16,42.16,42.11,42.13,20182.0,34.4074,34.4074,34.3666,34.3829,20182.0
2017-08-14 13:20:00,42.13,42.15,42.11,42.13,19374.0,34.3829,34.3992,34.3666,34.3829,19374.0
2017-08-14 13:25:00,42.12,42.14,42.11,42.14,11327.0,34.3747,34.3911,34.3666,34.3911,11327.0
2017-08-14 13:30:00,42.13,42.15,42.12,42.15,9641.0,34.3829,34.3992,34.3747,34.3992,9641.0
2017-08-14 13:35:00,42.15,42.17,42.14,42.16,15848.0,34.3992,34.4156,34.3911,34.4074,15848.0
2017-08-14 13:40:00,42.15,42.16,42.12,42.15,25628.0,34.3992,34.4074,34.3747,34.3992,25628.0
2017-08-14 13:45:00,42.15,42.15,42.11,42.14,12688.0,34.3992,34.3992,34.3666,34.3911,12688.0
2017-08-14 13:50:00,42.14,42.15,42.08,42.13,15949.0,34.3911,34.3992,34.3421,34.3829,15949.0
2017-08-14 13:55:00,42.13,42.15,42.13,42.15,11489.0,34.3829,34.3992,34.3829,34.3992,11489.0
2017-08-14 14:00:00,42.15,42.17,42.13,42.15,12565.0,34.3992,34.4156,34.3829,34.3992,12565.0
2017-08-14 14:05:00,42.15,42.17,42.11,42.13,24191.0,34.3992,34.4156,34.3666,34.3829,24191.0
2017-08-14 14:10:00,42.13,42.15,42.12,42.13,9400.0,34.3829,34.3992,34.3747,34.3829,9400.0
2017-08-14 14:15:00,42.13,42.13,42.09,42.1,17661.0,34.3829,34.3829,34.3503,34.3584,17661.0
2017-08-14 14:20:00,42.1,42.14,42.1,42.14,10629.0,34.3584,34.3911,34.3584,34.3911,10629.0
2017-08-14 14:25:00,42.13,42.14,42.09,42.11,13968.0,34.3829,34.3911,34.3503,34.3666,13968.0
2017-08-14 14:30:00,42.11,42.16,42.1,42.16,14760.0,34.3666,34.4074,34.3584,34.4074,14760.0
2017-08-14 14:35:00,42.16,42.17,42.13,42.14,12217.0,34.4074,34.4156,34.3829,34.3911,12217.0
2017-08-14 14:40:00,42.14,42.14,42.12,42.14,15445.0,34.3911,34.3911,34.3747,34.3911,15445.0
2017-08-14 14:45:00,42.14,42.14,42.08,42.08,23079.0,34.3911,34.3911,34.3421,34.3421,23079.0
2017-08-14 14:50:00,42.08,42.08,42.02,42.07,16662.0,34.3421,34.3421,34.2931,34.3339,16662.0
2017-08-14 14:55:00,42.07,42.12,42.06,42.1,14409.0,34.3339,34.3747,34.3258,34.3584,14409.0
2017-08-14 15:00:00,42.09,42.11,42.08,42.1,16865.0,34.3503,34.3666,34.3421,34.3584,16865.0
2017-08-14 15:05:00,42.09,42.13,42.09,42.13,15170.0,34.3503,34.3829,34.3503,34.3829,15170.0
2017-08-14 15:10:00,42.12,42.14,42.1,42.14,23625.0,34.3747,34.3911,34.3584,34.3911,23625.0
2017-08-14 15:15:00,42.14,42.15,42.09,42.14,31030.0,34.3911,34.3992,34.3503,34.3911,31030.0
2017-08-14 15:20:00,42.15,42.15,42.1,42.11,32688.0,34.3992,34.3992,34.3584,34.3666,32688.0
2017-08-14 15:25:00,42.11,42.12,42.09,42.1,36428.0,34.3666,34.3747,34.3503,34.3584,36428.0
2017-08-14 15:30:00,42.11,42.14,42.1,42.11,40498.0,34.3666,34.3911,34.3584,34.3666,40498.0
2017-08-14 15:35:00,42.11,42.11,42.06,42.07,50329.0,34.3666,34.3666,34.3258,34.3339,50329.0
2017-08-14 15:40:00,42.07,42.09,42.06,42.08,35394.0,34.3339,34.3503,34.3258,34.3421,35394.0
2017-08-14 15:45:00,42.07,42.09,42.04,42.08,66887.0,34.3339,34.3503,34.3095,34.3421,66887.0
2017-08-14 15:50:00,42.07,42.09,42.04,42.07,86886.0,34.3339,34.3503,34.3095,34.3339,86886.0
2017-08-14 15:55:00,42.08,42.08,42.0,42.03,195313.0,34.3421,34.3421,34.2768,34.3013,195313.0
2017-08-15 09:30:00,42.96,43.05,42.36,42.54,127821.0,35.0603,35.1337,34.5706,34.7175,127821.0
2017-08-15 09:35:00,42.56,42.6,42.44,42.57,59172.0,34.7338,34.7665,34.6359,34.742,59172.0
2017-08-15 09:40:00,42.58,42.6,42.45,42.45,69882.0,34.7502,34.7665,34.6441,34.6441,69882.0
2017-08-15 09:45:00,42.47,42.49,42.35,42.38,51938.0,34.6604,34.6767,34.5625,34.5869,51938.0
2017-08-15 09:50:00,42.41,42.44,42.37,42.4,68251.0,34.6114,34.6359,34.5788,34.6033,68251.0
2017-08-15 09:55:00,42.4,42.41,42.34,42.39,66760.0,34.6033,34.6114,34.5543,34.5951,66760.0
2017-08-15 10:00:00,42.4,42.51,42.37,42.43,65267.0,34.6033,34.693,34.5788,34.6277,65267.0
2017-08-15 10:05:00,42.43,42.46,42.32,42.45,54767.0,34.6277,34.6522,34.538,34.6441,54767.0
2017-08-15 10:10:00,42.45,42.48,42.34,42.36,59231.0,34.6441,34.6685,34.5543,34.5706,59231.0
2017-08-15 10:15:00,42.36,42.41,42.33,42.41,21652.0,34.5706,34.6114,34.5461,34.6114,21652.0
2017-08-15 10:20:00,42.41,42.47,42.36,42.39,16903.0,34.6114,34.6604,34.5706,34.5951,16903.0
2017-08-15 10:25:00,42.4,42.41,42.31,42.34,32923.0,34.6033,34.6114,34.5298,34.5543,32923.0
2017-08-15 10:30:00,42.35,42.35,42.3,42.31,35146.0,34.5625,34.5625,34.5216,34.5298,35146.0
2017-08-15 10:35:00,42.31,42.33,42.24,42.32,34224.0,34.5298,34.5461,34.4727,34.538,34224.0
2017-08-15 10:40:00,42.32,42.32,42.18,42.2,76471.0,34.538,34.538,34.4237,34.44,76471.0
2017-08-15 10:45:00,42.21,42.27,42.19,42.22,39122.0,34.4482,34.4972,34.4319,34.4564,39122.0
2017-08-15 10:50:00,42.22,42.26,42.2,42.22,33423.0,34.4564,34.489,34.44,34.4564,33423.0
2017-08-15 10:55:00,42.21,42.23,42.19,42.19,32148.0,34.4482,34.4645,34.4319,34.4319,32148.0
2017-08-15 11:00:00,42.2,42.3,42.19,42.23,65311.0,34.44,34.5216,34.4319,34.4645,65311.0
2017-08-15 11:05:00,42.22,42.24,42.19,42.23,37293.0,34.4564,34.4727,34.4319,34.4645,37293.0
2017-08-15 11:10:00,42.23,42.24,42.19,42.21,24164.0,34.4645,34.4727,34.4319,34.4482,24164.0
2017-08-15 11:15:00,42.21,42.28,42.19,42.25,54205.0,34.4482,34.5053,34.4319,34.4808,54205.0
2017-08-15 11:20:00,42.25,42.26,42.21,42.22,39972.0,34.4808,34.489,34.4482,34.4564,39972.0
2017-08-15 11:25:00,42.22,42.24,42.19,42.21,64590.0,34.4564,34.4727,34.4319,34.4482,64590.0
2017-08-15 11:30:00,42.21,42.24,42.19,42.21,40687.0,34.4482,34.4727,34.4319,34.4482,40687.0
2017-08-15 11:35:00,42.22,42.22,42.17,42.19,29725.0,34.4564,34.4564,34.4156,34.4319,29725.0
2017-08-15 11:40:00,42.19,42.19,42.15,42.15,25076.0,34.4319,34.4319,34.3992,34.3992,25076.0
2017-08-15 11:45:00,42.16,42.22,42.15,42.2,56797.0,34.4074,34.4564,34.3992,34.44,56797.0
2017-08-15 11:50:00,42.19,42.3,42.19,42.25,62292.0,34.4319,34.5216,34.4319,34.4808,62292.0
2017-08-15 11:55:00,42.25,42.31,42.24,42.29,36017.0,34.4808,34.5298,34.4727,34.5135,36017.0
2017-08-15 12:00:00,42.29,42.34,42.29,42.3,19187.0,34.5135,34.5543,34.5135,34.5216,19187.0
2017-08-15 12:05:00,42.3,42.3,42.26,42.3,16102.0,34.5216,34.5216,34.489,34.5216,16102.0
2017-08-15 12:10:00,42.3,42.32,42.27,42.32,22688.0,34.5216,34.538,34.4972,34.538,22688.0
2017-08-15 12:15:00,42.32,42.36,42.32,42.34,25630.0,34.538,34.5706,34.538,34.5543,25630.0
2017-08-15 12:20:00,42.34,42.34,42.29,42.32,31797.0,34.5543,34.5543,34.5135,34.538,31797.0
2017-08-15 12:25:00,42.32,42.36,42.31,42.32,21729.0,34.538,34.5706,34.5298,34.538,21729.0
2017-08-15 12:30:00,42.33,42.33,42.26,42.27,20719.0,34.5461,34.5461,34.489,34.4972,20719.0
2017-08-15 12:35:00,42.27,42.28,42.24,42.26,18833.0,34.4972,34.5053,34.4727,34.489,18833.0
2017-08-15 12:40:00,42.26,42.27,42.23,42.26,20600.0,34.489,34.4972,34.4645,34.489,20600.0
2017-08-15 12:45:00,42.26,42.27,42.25,42.27,11707.0,34.489,34.4972,34.4808,34.4972,11707.0
2017-08-15 12:50:00,42.26,42.27,42.24,42.26,26094.0,34.489,34.4972,34.4727,34.489,26094.0
2017-08-15 12:55:00,42.26,42.33,42.25,42.32,21953.0,34.489,34.5461,34.4808,34.538,21953.0
2017-08-15 13:00:00,42.31,42.31,42.26,42.27,27367.0,34.5298,34.5298,34.489,34.4972,27367.0
2017-08-15 13:05:00,42.27,42.28,42.24,42.26,28861.0,34.4972,34.5053,34.4727,34.489,28861.0
2017-08-15 13:10:00,42.26,42.28,42.24,42.25,35027.0,34.489,34.5053,34.4727,34.4808,35027.0
2017-08-15 13:15:00,42.25,42.3,42.25,42.27,28450.0,34.4808,34.5216,34.4808,34.4972,28450.0
2017-08-15 13:20:00,42.27,42.27,42.24,42.26,18014.0,34.4972,34.4972,34.4727,34.489,18014.0
2017-08-15 13:25:00,42.26,42.29,42.25,42.28,26274.0,34.489,34.5135,34.4808,34.5053,26274.0
2017-08-15 13:30:00,42.29,42.3,42.26,42.26,11172.0,34.5135,34.5216,34.489,34.489,11172.0
2017-08-15 13:35:00,42.26,42.28,42.25,42.27,21808.0,34.489,34.5053,34.4808,34.4972,21808.0
2017-08-15 13:40:00,42.28,42.29,42.24,42.25,24693.0,34.5053,34.5135,34.4727,34.4808,24693.0
2017-08-15 13:45:00,42.25,42.28,42.24,42.28,20053.0,34.4808,34.5053,34.4727,34.5053,20053.0
2017-08-15 13:50:00,42.29,42.29,42.24,42.25,16530.0,34.5135,34.5135,34.4727,34.4808,16530.0
2017-08-15 13:55:00,42.26,42.27,42.24,42.25,16112.0,34.489,34.4972,34.4727,34.4808,16112.0
2017-08-15 14:00:00,42.25,42.29,42.24,42.28,30075.0,34.4808,34.5135,34.4727,34.5053,30075.0
2017-08-15 14:05:00,42.28,42.28,42.25,42.26,31380.0,34.5053,34.5053,34.4808,34.489,31380.0
2017-08-15 14:10:00,42.25,42.28,42.23,42.26,27580.0,34.4808,34.5053,34.4645,34.489,27580.0
2017-08-15 14:15:00,42.25,42.26,42.24,42.26,18360.0,34.4808,34.489,34.4727,34.489,18360.0
2017-08-15 14:20:00,42.26,42.27,42.21,42.21,43146.0,34.489,34.4972,34.4482,34.4482,43146.0
2017-08-15 14:25:00,42.21,42.22,42.19,42.21,31248.0,34.4482,34.4564,34.4319,34.4482,31248.0
2017-08-15 14:30:00,42.22,42.22,42.2,42.2,19090.0,34.4564,34.4564,34.44,34.44,19090.0
2017-08-15 14:35:00,42.21,42.21,42.14,42.14,42422.0,34.4482,34.4482,34.3911,34.3911,42422.0
2017-08-15 14:40:00,42.14,42.21,42.14,42.2,52051.0,34.3911,34.4482,34.3911,34.44,52051.0
2017-08-15 14:45:00,42.2,42.24,42.19,42.21,30309.0,34.44,34.4727,34.4319,34.4482,30309.0
2017-08-15 14:50:00,42.21,42.21,42.19,42.21,24736.0,34.4482,34.4482,34.4319,34.4482,24736.0
2017-08-15 14:55:00,42.21,42.22,42.2,42.21,39792.0,34.4482,34.4564,34.44,34.4482,39792.0
2017-08-15 15:00:00,42.21,42.21,42.15,42.15,115843.0,34.4482,34.4482,34.3992,34.3992,115843.0
2017-08-15 15:05:00,42.16,42.16,42.14,42.15,14435.0,34.4074,34.4074,34.3911,34.3992,14435.0
2017-08-15 15:10:00,42.15,42.15,42.1,42.12,49997.0,34.3992,34.3992,34.3584,34.3747,49997.0
2017-08-15 15:15:00,42.12,42.13,42.1,42.11,25389.0,34.3747,34.3829,34.3584,34.3666,25389.0
2017-08-15 15:20:00,42.11,42.11,42.08,42.08,37459.0,34.3666,34.3666,34.3421,34.3421,37459.0
2017-08-15 15:25:00,42.09,42.09,42.05,42.05,31305.0,34.3503,34.3503,34.3176,34.3176,31305.0
2017-08-15 15:30:00,42.05,42.08,42.05,42.07,39325.0,34.3176,34.3421,34.3176,34.3339,39325.0
2017-08-15 15:35:00,42.07,42.07,42.06,42.06,27016.0,34.3339,34.3339,34.3258,34.3258,27016.0
2017-08-15 15:40:00,42.06,42.18,42.06,42.18,89377.0,34.3258,34.4237,34.3258,34.4237,89377.0
2017-08-15 15:45:00,42.18,42.18,42.14,42.14,73954.0,34.4237,34.4237,34.3911,34.3911,73954.0
2017-08-15 15:50:00,42.14,42.14,42.04,42.04,135829.0,34.3911,34.3911,34.3095,34.3095,135829.0
2017-08-15 15:55:00,42.05,42.05,41.97,41.97,252593.0,34.3176,34.3176,34.2523,34.2523,252593.0
2017-08-16 09:30:00,42.03,42.5,42.0,42.33,71146.0,34.3013,34.6849,34.2768,34.5461,71146.0
2017-08-16 09:35:00,42.36,42.37,42.13,42.13,37909.0,34.5706,34.5788,34.3829,34.3829,37909.0
2017-08-16 09:40:00,42.15,42.17,42.05,42.16,16359.0,34.3992,34.4156,34.3176,34.4074,16359.0
2017-08-16 09:45:00,42.16,42.21,42.13,42.16,6850.0,34.4074,34.4482,34.3829,34.4074,6850.0
2017-08-16 09:50:00,42.16,42.21,42.12,42.18,22526.0,34.4074,34.4482,34.3747,34.4237,22526.0
2017-08-16 09:55:00,42.19,42.25,42.17,42.22,29228.0,34.4319,34.4808,34.4156,34.4564,29228.0
2017-08-16 10:00:00,42.23,42.23,42.17,42.18,24754.0,34.4645,34.4645,34.4156,34.4237,24754.0
2017-08-16 10:05:00,42.19,42.22,42.18,42.19,13271.0,34.4319,34.4564,34.4237,34.4319,13271.0
2017-08-16 10:10:00,42.17,42.2,42.14,42.19,13471.0,34.4156,34.44,34.3911,34.4319,13471.0
2017-08-16 10:15:00,42.2,42.25,42.17,42.25,15137.0,34.44,34.4808,34.4156,34.4808,15137.0
2017-08-16 10:20:00,42.25,42.25,42.16,42.19,39676.0,34.4808,34.4808,34.4074,34.4319,39676.0
2017-08-16 10:25:00,42.19,42.26,42.19,42.23,19522.0,34.4319,34.489,34.4319,34.4645,19522.0
2017-08-16 10:30:00,42.22,42.23,42.08,42.08,37753.0,34.4564,34.4645,34.3421,34.3421,37753.0
2017-08-16 10:35:00,42.08,42.08,42.01,42.02,30586.0,34.3421,34.3421,34.285,34.2931,30586.0
2017-08-16 10:40:00,42.02,42.09,42.02,42.07,25976.0,34.2931,34.3503,34.2931,34.3339,25976.0
2017-08-16 10:45:00,42.08,42.15,42.08,42.09,19898.0,34.3421,34.3992,34.3421,34.3503,19898.0
2017-08-16 10:50:00,42.1,42.11,42.08,42.08,17852.0,34.3584,34.3666,34.3421,34.3421,17852.0
2017-08-16 10:55:00,42.07,42.13,42.07,42.1,28124.0,34.3339,34.3829,34.3339,34.3584,28124.0
2017-08-16 11:00:00,42.11,42.15,42.09,42.13,25228.0,34.3666,34.3992,34.3503,34.3829,25228.0
2017-08-16 11:05:00,42.13,42.22,42.13,42.19,25427.0,34.3829,34.4564,34.3829,34.4319,25427.0
2017-08-16 11:10:00,42.19,42.19,42.12,42.18,31651.0,34.4319,34.4319,34.3747,34.4237,31651.0
2017-08-16 11:15:00,42.18,42.21,42.17,42.2,20053.0,34.4237,34.4482,34.4156,34.44,20053.0
2017-08-16 11:20:00,42.2,42.2,42.15,42.16,18243.0,34.44,34.44,34.3992,34.4074,18243.0
2017-08-16 11:25:00,42.17,42.19,42.14,42.16,26110.0,34.4156,34.4319,34.3911,34.4074,26110.0
2017-08-16 11:30:00,42.16,42.19,42.15,42.18,23189.0,34.4074,34.4319,34.3992,34.4237,23189.0
2017-08-16 11:35:00,42.17,42.18,42.15,42.16,24924.0,34.4156,34.4237,34.3992,34.4074,24924.0
2017-08-16 11:40:00,42.16,42.31,42.15,42.26,41075.0,34.4074,34.5298,34.3992,34.489,41075.0
2017-08-16 11:45:00,42.26,42.27,42.21,42.27,48075.0,34.489,34.4972,34.4482,34.4972,48075.0
2017-08-16 11:50:00,42.28,42.32,42.24,42.32,43902.0,34.5053,34.538,34.4727,34.538,43902.0
2017-08-16 11:55:00,42.32,42.32,42.28,42.3,24395.0,34.538,34.538,34.5053,34.5216,24395.0
2017-08-16 12:00:00,42.3,42.3,42.24,42.26,33212.0,34.5216,34.5216,34.4727,34.489,33212.0
2017-08-16 12:05:00,42.26,42.33,42.26,42.3,22371.0,34.489,34.5461,34.489,34.5216,22371.0
2017-08-16 12:10:00,42.3,42.33,42.29,42.32,27749.0,34.5216,34.5461,34.5135,34.538,27749.0
2017-08-16 12:15:00,42.32,42.41,42.31,42.41,22630.0,34.538,34.6114,34.5298,34.6114,22630.0
2017-08-16 12:20:00,42.4,42.49,42.4,42.45,28320.0,34.6033,34.6767,34.6033,34.6441,28320.0
2017-08-16 12:25:00,42.44,42.47,42.44,42.47,22574.0,34.6359,34.6604,34.6359,34.6604,22574.0
2017-08-16 12:30:00,42.46,42.55,42.46,42.48,33825.0,34.6522,34.7257,34.6522,34.6685,33825.0
2017-08-16 12:35:00,42.48,42.5,42.45,42.5,15958.0,34.6685,34.6849,34.6441,34.6849,15958.0
2017-08-16 12:40:00,42.5,42.5,42.48,42.49,13634.0,34.6849,34.6849,34.6685,34.6767,13634.0
2017-08-16 12:45:00,42.49,42.49,42.44,42.44,19010.0,34.6767,34.6767,34.6359,34.6359,19010.0
2017-08-16 12:50:00,42.45,42.45,42.31,42.34,34229.0,34.6441,34.6441,34.5298,34.5543,34229.0
2017-08-16 12:55:00,42.34,42.35,42.29,42.32,32784.0,34.5543,34.5625,34.5135,34.538,32784.0
2017-08-16 13:00:00,42.32,42.4,42.32,42.39,16222.0,34.538,34.6033,34.538,34.5951,16222.0
2017-08-16 13:05:00,42.39,42.39,42.36,42.38,29028.0,34.5951,34.5951,34.5706,34.5869,29028.0
2017-08-16 13:10:00,42.38,42.43,42.34,42.35,30255.0,34.5869,34.6277,34.5543,34.5625,30255.0
2017-08-16 13:15:00,42.35,42.39,42.33,42.37,21725.0,34.5625,34.5951,34.5461,34.5788,21725.0
2017-08-16 13:20:00,42.37,42.4,42.36,42.36,14082.0,34.5788,34.6033,34.5706,34.5706,14082.0
2017-08-16 13:25:00,42.37,42.39,42.23,42.25,47725.0,34.5788,34.5951,34.4645,34.4808,47725.0
2017-08-16 13:30:00,42.25,42.25,42.16,42.23,76622.0,34.4808,34.4808,34.4074,34.4645,76622.0
2017-08-16 13:35:00,42.23,42.28,42.2,42.2,42001.0,34.4645,34.5053,34.44,34.44,42001.0
2017-08-16 13:40:00,42.21,42.32,42.19,42.32,28302.0,34.4482,34.538,34.4319,34.538,28302.0
2017-08-16 13:45:00,42.33,42.37,42.3,42.34,41436.0,34.5461,34.5788,34.5216,34.5543,41436.0
2017-08-16 13:50:00,42.34,42.34,42.27,42.27,31895.0,34.5543,34.5543,34.4972,34.4972,31895.0
2017-08-16 13:55:00,42.28,42.4,42.28,42.35,31308.0,34.5053,34.6033,34.5053,34.5625,31308.0
2017-08-16 14:00:00,42.36,42.4,42.28,42.38,25053.0,34.5706,34.6033,34.5053,34.5869,25053.0
2017-08-16 14:05:00,42.37,42.39,42.31,42.34,43284.0,34.5788,34.5951,34.5298,34.5543,43284.0
2017-08-16 14:10:00,42.33,42.41,42.28,42.41,35856.0,34.5461,34.6114,34.5053,34.6114,35856.0
2017-08-16 14:15:00,42.41,42.44,42.32,42.33,41976.0,34.6114,34.6359,34.538,34.5461,41976.0
2017-08-16 14:20:00,42.32,42.35,42.23,42.25,25896.0,34.538,34.5625,34.4645,34.4808,25896.0
2017-08-16 14:25:00,42.26,42.28,42.23,42.28,16438.0,34.489,34.5053,34.4645,34.5053,16438.0
2017-08-16 14:30:00,42.27,42.28,42.2,42.26,39046.0,34.4972,34.5053,34.44,34.489,39046.0
2017-08-16 14:35:00,42.26,42.35,42.25,42.32,35668.0,34.489,34.5625,34.4808,34.538,35668.0
2017-08-16 14:40:00,42.32,42.32,42.22,42.23,34857.0,34.538,34.538,34.4564,34.4645,34857.0
2017-08-16 14:45:00,42.23,42.29,42.23,42.29,29412.0,34.4645,34.5135,34.4645,34.5135,29412.0
2017-08-16 14:50:00,42.3,42.32,42.26,42.27,28527.0,34.5216,34.538,34.489,34.4972,28527.0
2017-08-16 14:55:00,42.28,42.35,42.28,42.3,26287.0,34.5053,34.5625,34.5053,34.5216,26287.0
2017-08-16 15:00:00,42.3,42.35,42.28,42.33,21577.0,34.5216,34.5625,34.5053,34.5461,21577.0
2017-08-16 15:05:00,42.33,42.35,42.3,42.34,29567.0,34.5461,34.5625,34.5216,34.5543,29567.0
2017-08-16 15:10:00,42.34,42.37,42.31,42.35,32658.0,34.5543,34.5788,34.5298,34.5625,32658.0
2017-08-16 15:15:00,42.35,42.43,42.34,42.41,34296.0,34.5625,34.6277,34.5543,34.6114,34296.0
2017-08-16 15:20:00,42.41,42.49,42.4,42.46,50624.0,34.6114,34.6767,34.6033,34.6522,50624.0
2017-08-16 15:25:00,42.45,42.46,42.34,42.35,84804.0,34.6441,34.6522,34.5543,34.5625,84804.0
2017-08-16 15:30:00,42.35,42.4,42.31,42.33,79172.0,34.5625,34.6033,34.5298,34.5461,79172.0
2017-08-16 15:35:00,42.33,42.35,42.3,42.31,42656.0,34.5461,34.5625,34.5216,34.5298,42656.0
2017-08-16 15:40:00,42.31,42.4,42.3,42.36,63781.0,34.5298,34.6033,34.5216,34.5706,63781.0
2017-08-16 15:45:00,42.35,42.37,42.32,42.37,83667.0,34.5625,34.5788,34.538,34.5788,83667.0
2017-08-16 15:50:00,42.37,42.37,42.27,42.32,217909.0,34.5788,34.5788,34.4972,34.538,217909.0
2017-08-16 15:55:00,42.32,42.47,42.31,42.42,333226.0,34.538,34.6604,34.5298,34.6196,333226.0
2017-08-17 09:30:00,40.37,41.49,40.17,41.02,473344.0,32.9465,33.8606,32.7833,33.477,473344.0
2017-08-17 09:35:00,40.98,41.29,40.47,40.64,260110.0,33.4444,33.6974,33.0282,33.1669,260110.0
2017-08-17 09:40:00,40.66,41.02,40.61,40.95,207232.0,33.1832,33.477,33.1424,33.4199,207232.0
2017-08-17 09:45:00,40.88,40.95,40.51,40.64,243651.0,33.3628,33.4199,33.0608,33.1669,243651.0
2017-08-17 09:50:00,40.65,40.81,40.33,40.36,194794.0,33.1751,33.3056,32.9139,32.9384,194794.0
2017-08-17 09:55:00,40.36,40.58,40.11,40.11,362646.0,32.9384,33.1179,32.7344,32.7344,362646.0
2017-08-17 10:00:00,40.1,40.2,39.81,39.88,298084.0,32.7262,32.8078,32.4895,32.5466,298084.0
2017-08-17 10:05:00,39.9,40.36,39.84,39.84,220545.0,32.563,32.9384,32.514,32.514,220545.0
2017-08-17 10:10:00,39.84,39.9,39.66,39.67,162101.0,32.514,32.563,32.3671,32.3753,162101.0
2017-08-17 10:15:00,39.66,39.76,39.58,39.68,204045.0,32.3671,32.4487,32.3018,32.3834,204045.0
2017-08-17 10:20:00,39.68,40.04,39.62,40.03,228011.0,32.3834,32.6772,32.3345,32.6691,228011.0
2017-08-17 10:25:00,40.03,40.17,39.91,40.05,230285.0,32.6691,32.7833,32.5711,32.6854,230285.0
2017-08-17 10:30:00,40.06,40.23,39.86,39.96,228557.0,32.6936,32.8323,32.5303,32.6119,228557.0
2017-08-17 10:35:00,39.97,40.04,39.82,39.87,143001.0,32.6201,32.6772,32.4977,32.5385,143001.0
2017-08-17 10:40:00,39.87,39.92,39.76,39.83,116077.0,32.5385,32.5793,32.4487,32.5058,116077.0
2017-08-17 10:45:00,39.82,39.98,39.76,39.88,81057.0,32.4977,32.6283,32.4487,32.5466,81057.0
2017-08-17 10:50:00,39.88,39.88,39.69,39.75,89114.0,32.5466,32.5466,32.3916,32.4406,89114.0
2017-08-17 10:55:00,39.73,39.87,39.69,39.78,95476.0,32.4242,32.5385,32.3916,32.465,95476.0
2017-08-17 11:00:00,39.78,40.05,39.78,40.05,115828.0,32.465,32.6854,32.465,32.6854,115828.0
2017-08-17 11:05:00,40.05,40.09,39.95,39.98,124816.0,32.6854,32.718,32.6038,32.6283,124816.0
2017-08-17 11:10:00,39.98,39.98,39.9,39.96,65039.0,32.6283,32.6283,32.563,32.6119,65039.0
2017-08-17 11:15:00,39.96,39.96,39.76,39.9,193955.0,32.6119,32.6119,32.4487,32.563,193955.0
2017-08-17 11:20:00,39.89,40.1,39.79,40.08,107026.0,32.5548,32.7262,32.4732,32.7099,107026.0
2017-08-17 11:25:00,40.06,40.21,40.05,40.05,86031.0,32.6936,32.816,32.6854,32.6854,86031.0
2017-08-17 11:30:00,40.05,40.24,40.05,40.14,181954.0,32.6854,32.8405,32.6854,32.7588,181954.0
2017-08-17 11:35:00,40.15,40.15,39.99,40.04,79130.0,32.767,32.767,32.6364,32.6772,79130.0
2017-08-17 11:40:00,40.04,40.08,39.99,40.01,52235.0,32.6772,32.7099,32.6364,32.6527,52235.0
2017-08-17 11:45:00,40.0,40.11,40.0,40.07,113497.0,32.6446,32.7344,32.6446,32.7017,113497.0
2017-08-17 11:50:00,40.08,40.1,39.94,39.95,90489.0,32.7099,32.7262,32.5956,32.6038,90489.0
2017-08-17 11:55:00,39.96,40.03,39.94,39.96,200163.0,32.6119,32.6691,32.5956,32.6119,200163.0
2017-08-17 12:00:00,39.97,39.98,39.88,39.92,69592.0,32.6201,32.6283,32.5466,32.5793,69592.0
2017-08-17 12:05:00,39.91,39.93,39.89,39.9,113809.0,32.5711,32.5875,32.5548,32.563,113809.0
2017-08-17 12:10:00,39.89,39.93,39.87,39.9,80981.0,32.5548,32.5875,32.5385,32.563,80981.0
2017-08-17 12:15:00,39.9,39.9,39.77,39.89,129137.0,32.563,32.563,32.4569,32.5548,129137.0
2017-08-17 12:20:00,39.88,39.89,39.77,39.81,56638.0,32.5466,32.5548,32.4569,32.4895,56638.0
2017-08-17 12:25:00,39.81,39.88,39.79,39.83,73049.0,32.4895,32.5466,32.4732,32.5058,73049.0
2017-08-17 12:30:00,39.82,39.99,39.82,39.96,66455.0,32.4977,32.6364,32.4977,32.6119,66455.0
2017-08-17 12:35:00,39.95,39.95,39.82,39.84,87544.0,32.6038,32.6038,32.4977,32.514,87544.0
2017-08-17 12:40:00,39.83,39.87,39.78,39.8,52817.0,32.5058,32.5385,32.465,32.4814,52817.0
2017-08-17 12:45:00,39.8,39.9,39.8,39.88,49500.0,32.4814,32.563,32.4814,32.5466,49500.0
2017-08-17 12:50:00,39.89,39.92,39.82,39.85,59144.0,32.5548,32.5793,32.4977,32.5222,59144.0
2017-08-17 12:55:00,39.85,39.86,39.83,39.86,53667.0,32.5222,32.5303,32.5058,32.5303,53667.0
2017-08-17 13:00:00,39.85,39.85,39.78,39.79,100519.0,32.5222,32.5222,32.465,32.4732,100519.0
2017-08-17 13:05:00,39.78,39.84,39.78,39.83,38291.0,32.465,32.514,32.465,32.5058,38291.0
2017-08-17 13:10:00,39.82,39.92,39.77,39.84,87215.0,32.4977,32.5793,32.4569,32.514,87215.0
2017-08-17 13:15:00,39.83,39.97,39.82,39.95,80889.0,32.5058,32.6201,32.4977,32.6038,80889.0
2017-08-17 13:20:00,39.95,39.98,39.85,39.88,111662.0,32.6038,32.6283,32.5222,32.5466,111662.0
2017-08-17 13:25:00,39.88,39.9,39.78,39.86,63567.0,32.5466,32.563,32.465,32.5303,63567.0
2017-08-17 13:30:00,39.85,39.85,39.72,39.8,102642.0,32.5222,32.5222,32.4161,32.4814,102642.0
2017-08-17 13:35:00,39.8,39.85,39.8,39.82,49491.0,32.4814,32.5222,32.4814,32.4977,49491.0
2017-08-17 13:40:00,39.83,39.84,39.71,39.72,63767.0,32.5058,32.514,32.4079,32.4161,63767.0
2017-08-17 13:45:00,39.72,39.82,39.71,39.8,44289.0,32.4161,32.4977,32.4079,32.4814,44289.0
2017-08-17 13:50:00,39.8,39.83,39.78,39.82,50475.0,32.4814,32.5058,32.465,32.4977,50475.0
2017-08-17 13:55:00,39.82,39.89,39.79,39.89,83738.0,32.4977,32.5548,32.4732,32.5548,83738.0
2017-08-17 14:00:00,39.89,39.89,39.74,39.74,75246.0,32.5548,32.5548,32.4324,32.4324,75246.0
2017-08-17 14:05:00,39.74,39.79,39.64,39.77,91705.0,32.4324,32.4732,32.3508,32.4569,91705.0
2017-08-17 14:10:00,39.77,39.78,39.66,39.71,71222.0,32.4569,32.465,32.3671,32.4079,71222.0
2017-08-17 14:15:00,39.72,39.76,39.6,39.64,91870.0,32.4161,32.4487,32.3181,32.3508,91870.0
2017-08-17 14:20:00,39.64,39.68,39.59,39.68,75988.0,32.3508,32.3834,32.31,32.3834,75988.0
2017-08-17 14:25:00,39.67,39.72,39.65,39.7,55857.0,32.3753,32.4161,32.3589,32.3997,55857.0
2017-08-17 14:30:00,39.7,39.85,39.65,39.77,78511.0,32.3997,32.5222,32.3589,32.4569,78511.0
2017-08-17 14:35:00,39.77,39.81,39.67,39.73,118800.0,32.4569,32.4895,32.3753,32.4242,118800.0
2017-08-17 14:40:00,39.73,39.75,39.64,39.65,47638.0,32.4242,32.4406,32.3508,32.3589,47638.0
2017-08-17 14:45:00,39.64,39.72,39.63,39.72,58778.0,32.3508,32.4161,32.3426,32.4161,58778.0
2017-08-17 14:50:00,39.72,39.73,39.65,39.68,74535.0,32.4161,32.4242,32.3589,32.3834,74535.0
2017-08-17 14:55:00,39.68,39.81,39.67,39.79,61339.0,32.3834,32.4895,32.3753,32.4732,61339.0
2017-08-17 15:00:00,39.79,39.79,39.65,39.66,96308.0,32.4732,32.4732,32.3589,32.3671,96308.0
2017-08-17 15:05:00,39.66,39.66,39.59,39.59,133623.0,32.3671,32.3671,32.31,32.31,133623.0
2017-08-17 15:10:00,39.59,39.66,39.58,39.58,102760.0,32.31,32.3671,32.3018,32.3018,102760.0
2017-08-17 15:15:00,39.59,39.61,39.55,39.57,132781.0,32.31,32.3263,32.2773,32.2937,132781.0
2017-08-17 15:20:00,39.56,39.67,39.56,39.58,155495.0,32.2855,32.3753,32.2855,32.3018,155495.0
2017-08-17 15:25:00,39.58,39.63,39.56,39.61,135518.0,32.3018,32.3426,32.2855,32.3263,135518.0
2017-08-17 15:30:00,39.61,39.69,39.58,39.66,182563.0,32.3263,32.3916,32.3018,32.3671,182563.0
2017-08-17 15:35:00,39.66,39.68,39.58,39.59,144853.0,32.3671,32.3834,32.3018,32.31,144853.0
2017-08-17 15:40:00,39.59,39.63,39.53,39.61,281313.0,32.31,32.3426,32.261,32.3263,281313.0
2017-08-17 15:45:00,39.61,39.62,39.52,39.53,293369.0,32.3263,32.3345,32.2528,32.261,293369.0
2017-08-17 15:50:00,39.54,39.58,39.47,39.58,369931.0,32.2692,32.3018,32.212,32.3018,369931.0
2017-08-17 15:55:00,39.57,39.67,39.56,39.57,654726.0,32.2937,32.3753,32.2855,32.2937,654726.0
2017-08-18 09:30:00,39.7,39.81,39.45,39.6,218451.0,32.3997,32.4895,32.1957,32.3181,218451.0
2017-08-18 09:35:00,39.62,39.8,39.62,39.79,108828.0,32.3345,32.4814,32.3345,32.4732,108828.0
2017-08-18 09:40:00,39.79,39.87,39.78,39.82,91824.0,32.4732,32.5385,32.465,32.4977,91824.0
2017-08-18 09:45:00,39.82,39.83,39.78,39.81,70977.0,32.4977,32.5058,32.465,32.4895,70977.0
2017-08-18 09:50:00,39.81,39.84,39.47,39.47,239804.0,32.4895,32.514,32.212,32.212,239804.0
2017-08-18 09:55:00,39.48,39.58,39.37,39.38,48286.0,32.2202,32.3018,32.1304,32.1386,48286.0
2017-08-18 10:00:00,39.4,39.52,39.37,39.52,35914.0,32.1549,32.2528,32.1304,32.2528,35914.0
2017-08-18 10:05:00,39.51,39.63,39.51,39.61,45526.0,32.2447,32.3426,32.2447,32.3263,45526.0
2017-08-18 10:10:00,39.6,39.61,39.51,39.52,53828.0,32.3181,32.3263,32.2447,32.2528,53828.0
2017-08-18 10:15:00,39.52,39.67,39.52,39.55,42141.0,32.2528,32.3753,32.2528,32.2773,42141.0
2017-08-18 10:20:00,39.55,39.6,39.54,39.58,32488.0,32.2773,32.3181,32.2692,32.3018,32488.0
2017-08-18 10:25:00,39.58,39.66,39.57,39.64,42317.0,32.3018,32.3671,32.2937,32.3508,42317.0
2017-08-18 10:30:00,39.65,39.65,39.6,39.63,63884.0,32.3589,32.3589,32.3181,32.3426,63884.0
2017-08-18 10:35:00,39.63,39.74,39.62,39.66,61253.0,32.3426,32.4324,32.3345,32.3671,61253.0
2017-08-18 10:40:00,39.66,39.73,39.66,39.68,32319.0,32.3671,32.4242,32.3671,32.3834,32319.0
2017-08-18 10:45:00,39.68,39.72,39.65,39.68,24262.0,32.3834,32.4161,32.3589,32.3834,24262.0
2017-08-18 10:50:00,39.69,39.71,39.64,39.68,30221.0,32.3916,32.4079,32.3508,32.3834,30221.0
2017-08-18 10:55:00,39.68,39.71,39.67,39.68,27202.0,32.3834,32.4079,32.3753,32.3834,27202.0
2017-08-18 11:00:00,39.68,39.69,39.6,39.65,49471.0,32.3834,32.3916,32.3181,32.3589,49471.0
2017-08-18 11:05:00,39.65,39.66,39.53,39.54,64119.0,32.3589,32.3671,32.261,32.2692,64119.0
2017-08-18 11:10:00,39.54,39.55,39.47,39.47,44891.0,32.2692,32.2773,32.212,32.212,44891.0
2017-08-18 11:15:00,39.48,39.64,39.47,39.64,39792.0,32.2202,32.3508,32.212,32.3508,39792.0
2017-08-18 11:20:00,39.63,39.69,39.59,39.6,48176.0,32.3426,32.3916,32.31,32.3181,48176.0
2017-08-18 11:25:00,39.6,39.63,39.58,39.59,30206.0,32.3181,32.3426,32.3018,32.31,30206.0
2017-08-18 11:30:00,39.6,39.65,39.58,39.62,34831.0,32.3181,32.3589,32.3018,32.3345,34831.0
2017-08-18 11:35:00,39.61,39.62,39.54,39.58,46080.0,32.3263,32.3345,32.2692,32.3018,46080.0
2017-08-18 11:40:00,39.58,39.6,39.55,39.59,52919.0,32.3018,32.3181,32.2773,32.31,52919.0
2017-08-18 11:45:00,39.59,39.67,39.59,39.65,49588.0,32.31,32.3753,32.31,32.3589,49588.0
2017-08-18 11:50:00,39.65,39.65,39.56,39.6,51008.0,32.3589,32.3589,32.2855,32.3181,51008.0
2017-08-18 11:55:00,39.6,39.6,39.52,39.54,45299.0,32.3181,32.3181,32.2528,32.2692,45299.0
2017-08-18 12:00:00,39.54,39.55,39.5,39.51,59262.0,32.2692,32.2773,32.2365,32.2447,59262.0
2017-08-18 12:05:00,39.5,39.51,39.43,39.43,46220.0,32.2365,32.2447,32.1794,32.1794,46220.0
2017-08-18 12:10:00,39.43,39.45,39.4,39.44,33950.0,32.1794,32.1957,32.1549,32.1876,33950.0
2017-08-18 12:15:00,39.44,39.5,39.44,39.49,43337.0,32.1876,32.2365,32.1876,32.2284,43337.0
2017-08-18 12:20:00,39.48,39.49,39.41,39.43,33790.0,32.2202,32.2284,32.1631,32.1794,33790.0
2017-08-18 12:25:00,39.42,39.67,39.42,39.6,82139.0,32.1712,32.3753,32.1712,32.3181,82139.0
2017-08-18 12:30:00,39.61,39.73,39.6,39.69,32122.0,32.3263,32.4242,32.3181,32.3916,32122.0
2017-08-18 12:35:00,39.69,39.75,39.63,39.72,66237.0,32.3916,32.4406,32.3426,32.4161,66237.0
2017-08-18 12:40:00,39.71,39.75,39.64,39.65,50249.0,32.4079,32.4406,32.3508,32.3589,50249.0
2017-08-18 12:45:00,39.66,39.68,39.62,39.67,26648.0,32.3671,32.3834,32.3345,32.3753,26648.0
2017-08-18 12:50:00,39.68,39.72,39.65,39.71,37240.0,32.3834,32.4161,32.3589,32.4079,37240.0
2017-08-18 12:55:00,39.71,39.71,39.64,39.64,36503.0,32.4079,32.4079,32.3508,32.3508,36503.0
2017-08-18 13:00:00,39.64,39.67,39.58,39.59,36141.0,32.3508,32.3753,32.3018,32.31,36141.0
2017-08-18 13:05:00,39.59,39.62,39.58,39.58,20518.0,32.31,32.3345,32.3018,32.3018,20518.0
2017-08-18 13:10:00,39.59,39.66,39.59,39.6,21182.0,32.31,32.3671,32.31,32.3181,21182.0
2017-08-18 13:15:00,39.6,39.64,39.55,39.55,24445.0,32.3181,32.3508,32.2773,32.2773,24445.0
2017-08-18 13:20:00,39.56,39.56,39.52,39.54,16340.0,32.2855,32.2855,32.2528,32.2692,16340.0
2017-08-18 13:25:00,39.54,39.61,39.51,39.51,16402.0,32.2692,32.3263,32.2447,32.2447,16402.0
2017-08-18 13:30:00,39.51,39.52,39.47,39.51,32825.0,32.2447,32.2528,32.212,32.2447,32825.0
2017-08-18 13:35:00,39.5,39.5,39.41,39.42,27997.0,32.2365,32.2365,32.1631,32.1712,27997.0
2017-08-18 13:40:00,39.41,39.44,39.38,39.42,38491.0,32.1631,32.1876,32.1386,32.1712,38491.0
2017-08-18 13:45:00,39.42,39.43,39.37,39.4,21157.0,32.1712,32.1794,32.1304,32.1549,21157.0
2017-08-18 13:50:00,39.4,39.41,39.37,39.41,27914.0,32.1549,32.1631,32.1304,32.1631,27914.0
2017-08-18 13:55:00,39.41,39.42,39.34,39.35,38417.0,32.1631,32.1712,32.1059,32.1141,38417.0
2017-08-18 14:00:00,39.34,39.42,39.34,39.39,31457.0,32.1059,32.1712,32.1059,32.1468,31457.0
2017-08-18 14:05:00,39.4,39.42,39.33,39.38,33647.0,32.1549,32.1712,32.0978,32.1386,33647.0
2017-08-18 14:10:00,39.39,39.42,39.35,39.36,29899.0,32.1468,32.1712,32.1141,32.1223,29899.0
2017-08-18 14:15:00,39.37,39.58,39.36,39.39,82070.0,32.1304,32.3018,32.1223,32.1468,82070.0
2017-08-18 14:20:00,39.39,39.39,39.34,39.37,23651.0,32.1468,32.1468,32.1059,32.1304,23651.0
2017-08-18 14:25:00,39.36,39.4,39.36,39.39,16332.0,32.1223,32.1549,32.1223,32.1468,16332.0
2017-08-18 14:30:00,39.39,39.42,39.37,39.37,29610.0,32.1468,32.1712,32.1304,32.1304,29610.0
2017-08-18 14:35:00,39.37,39.38,39.34,39.35,20767.0,32.1304,32.1386,32.1059,32.1141,20767.0
2017-08-18 14:40:00,39.35,39.38,39.34,39.35,26724.0,32.1141,32.1386,32.1059,32.1141,26724.0
2017-08-18 14:45:00,39.35,39.36,39.31,39.32,23674.0,32.1141,32.1223,32.0815,32.0896,23674.0
2017-08-18 14:50:00,39.32,39.4,39.26,39.4,76326.0,32.0896,32.1549,32.0407,32.1549,76326.0
2017-08-18 14:55:00,39.41,39.44,39.4,39.44,40223.0,32.1631,32.1876,32.1549,32.1876,40223.0
2017-08-18 15:00:00,39.44,39.47,39.43,39.47,28666.0,32.1876,32.212,32.1794,32.212,28666.0
2017-08-18 15:05:00,39.46,39.5,39.46,39.5,42220.0,32.2039,32.2365,32.2039,32.2365,42220.0
2017-08-18 15:10:00,39.5,39.52,39.49,39.5,134414.0,32.2365,32.2528,32.2284,32.2365,134414.0
2017-08-18 15:15:00,39.5,39.54,39.49,39.5,98427.0,32.2365,32.2692,32.2284,32.2365,98427.0
2017-08-18 15:20:00,39.51,39.53,39.49,39.51,89376.0,32.2447,32.261,32.2284,32.2447,89376.0
2017-08-18 15:25:00,39.51,39.52,39.49,39.5,44470.0,32.2447,32.2528,32.2284,32.2365,44470.0
2017-08-18 15:30:00,39.5,39.53,39.49,39.51,105811.0,32.2365,32.261,32.2284,32.2447,105811.0
2017-08-18 15:35:00,39.51,39.54,39.49,39.51,101040.0,32.2447,32.2692,32.2284,32.2447,101040.0
2017-08-18 15:40:00,39.51,39.52,39.44,39.47,84702.0,32.2447,32.2528,32.1876,32.212,84702.0
2017-08-18 15:45:00,39.47,39.57,39.47,39.57,126496.0,32.212,32.2937,32.212,32.2937,126496.0
2017-08-18 15:50:00,39.57,39.57,39.39,39.4,151184.0,32.2937,32.2937,32.1468,32.1549,151184.0
2017-08-18 15:55:00,39.4,39.42,39.33,39.35,249392.0,32.1549,32.1712,32.0978,32.1141,249392.0
2017-08-21 09:30:00,39.78,39.87,39.41,39.53,81143.0,32.465,32.5385,32.1631,32.261,81143.0
2017-08-21 09:35:00,39.51,39.6,39.42,39.55,30806.0,32.2447,32.3181,32.1712,32.2773,30806.0
2017-08-21 09:40:00,39.57,39.57,39.26,39.38,90971.0,32.2937,32.2937,32.0407,32.1386,90971.0
2017-08-21 09:45:00,39.38,39.39,39.2,39.3,53214.0,32.1386,32.1468,31.9917,32.0733,53214.0
2017-08-21 09:50:00,39.3,39.3,39.11,39.13,30095.0,32.0733,32.0733,31.9182,31.9346,30095.0
2017-08-21 09:55:00,39.13,39.21,39.07,39.1,39066.0,31.9346,31.9999,31.8856,31.9101,39066.0
2017-08-21 10:00:00,39.11,39.14,39.06,39.11,30690.0,31.9182,31.9427,31.8774,31.9182,30690.0
2017-08-21 10:05:00,39.11,39.19,39.05,39.19,29611.0,31.9182,31.9835,31.8693,31.9835,29611.0
2017-08-21 10:10:00,39.2,39.2,39.03,39.03,41729.0,31.9917,31.9917,31.853,31.853,41729.0
2017-08-21 10:15:00,39.02,39.05,38.9,38.93,88008.0,31.8448,31.8693,31.7469,31.7713,88008.0
2017-08-21 10:20:00,38.93,38.96,38.86,38.89,44943.0,31.7713,31.7958,31.7142,31.7387,44943.0
2017-08-21 10:25:00,38.89,38.91,38.86,38.91,26173.0,31.7387,31.755,31.7142,31.755,26173.0
2017-08-21 10:30:00,38.91,38.96,38.9,38.91,38922.0,31.755,31.7958,31.7469,31.755,38922.0
2017-08-21 10:35:00,38.91,38.91,38.8,38.82,88732.0,31.755,31.755,31.6652,31.6816,88732.0
2017-08-21 10:40:00,38.82,38.9,38.81,38.83,36392.0,31.6816,31.7469,31.6734,31.6897,36392.0
2017-08-21 10:45:00,38.82,38.97,38.82,38.96,38813.0,31.6816,31.804,31.6816,31.7958,38813.0
2017-08-21 10:50:00,38.96,39.05,38.95,39.03,42961.0,31.7958,31.8693,31.7877,31.853,42961.0
2017-08-21 10:55:00,39.03,39.08,39.01,39.08,42538.0,31.853,31.8938,31.8366,31.8938,42538.0
2017-08-21 11:00:00,39.07,39.09,39.03,39.07,19501.0,31.8856,31.9019,31.853,31.8856,19501.0
2017-08-21 11:05:00,39.06,39.07,39.0,39.05,20099.0,31.8774,31.8856,31.8285,31.8693,20099.0
2017-08-21 11:10:00,39.04,39.1,39.04,39.07,28129.0,31.8611,31.9101,31.8611,31.8856,28129.0
2017-08-21 11:15:00,39.07,39.09,39.03,39.03,13700.0,31.8856,31.9019,31.853,31.853,13700.0
2017-08-21 11:20:00,39.04,39.07,39.03,39.03,22766.0,31.8611,31.8856,31.853,31.853,22766.0
2017-08-21 11:25:00,39.03,39.06,38.97,38.97,25357.0,31.853,31.8774,31.804,31.804,25357.0
2017-08-21 11:30:00,38.98,39.06,38.97,39.03,100274.0,31.8121,31.8774,31.804,31.853,100274.0
2017-08-21 11:35:00,39.03,39.03,38.99,39.03,52137.0,31.853,31.853,31.8203,31.853,52137.0
2017-08-21 11:40:00,39.04,39.05,38.98,39.04,54545.0,31.8611,31.8693,31.8121,31.8611,54545.0
2017-08-21 11:45:00,39.04,39.05,39.0,39.03,29640.0,31.8611,31.8693,31.8285,31.853,29640.0
2017-08-21 11:50:00,39.04,39.04,38.99,39.03,27804.0,31.8611,31.8611,31.8203,31.853,27804.0
2017-08-21 11:55:00,39.04,39.05,38.99,38.99,11005.0,31.8611,31.8693,31.8203,31.8203,11005.0
2017-08-21 12:00:00,39.0,39.0,38.96,38.97,26204.0,31.8285,31.8285,31.7958,31.804,26204.0
2017-08-21 12:05:00,38.97,38.98,38.91,38.92,23240.0,31.804,31.8121,31.755,31.7632,23240.0
2017-08-21 12:10:00,38.91,38.96,38.91,38.93,22892.0,31.755,31.7958,31.755,31.7713,22892.0
2017-08-21 12:15:00,38.93,38.94,38.91,38.92,15265.0,31.7713,31.7795,31.755,31.7632,15265.0
2017-08-21 12:20:00,38.92,38.99,38.91,38.98,26052.0,31.7632,31.8203,31.755,31.8121,26052.0
2017-08-21 12:25:00,38.99,39.03,38.98,39.01,22556.0,31.8203,31.853,31.8121,31.8366,22556.0
2017-08-21 12:30:00,39.0,39.04,38.99,39.01,9428.0,31.8285,31.8611,31.8203,31.8366,9428.0
2017-08-21 12:35:00,39.0,39.0,38.95,38.95,9816.0,31.8285,31.8285,31.7877,31.7877,9816.0
2017-08-21 12:40:00,38.96,38.98,38.92,38.95,29216.0,31.7958,31.8121,31.7632,31.7877,29216.0
2017-08-21 12:45:00,38.95,38.95,38.89,38.89,12603.0,31.7877,31.7877,31.7387,31.7387,12603.0
2017-08-21 12:50:00,38.9,38.91,38.88,38.89,9517.0,31.7469,31.755,31.7305,31.7387,9517.0
2017-08-21 12:55:00,38.89,38.9,38.86,38.87,16165.0,31.7387,31.7469,31.7142,31.7224,16165.0
2017-08-21 13:00:00,38.87,38.87,38.81,38.85,21724.0,31.7224,31.7224,31.6734,31.7061,21724.0
2017-08-21 13:05:00,38.86,38.89,38.84,38.84,21466.0,31.7142,31.7387,31.6979,31.6979,21466.0
2017-08-21 13:10:00,38.83,38.85,38.79,38.81,23500.0,31.6897,31.7061,31.6571,31.6734,23500.0
2017-08-21 13:15:00,38.81,38.82,38.77,38.8,14688.0,31.6734,31.6816,31.6408,31.6652,14688.0
2017-08-21 13:20:00,38.81,38.83,38.79,38.82,25235.0,31.6734,31.6897,31.6571,31.6816,25235.0
2017-08-21 13:25:00,38.82,38.82,38.77,38.78,17211.0,31.6816,31.6816,31.6408,31.6489,17211.0
2017-08-21 13:30:00,38.79,38.83,38.79,38.79,65188.0,31.6571,31.6897,31.6571,31.6571,65188.0
2017-08-21 13:35:00,38.78,38.79,38.77,38.77,16588.0,31.6489,31.6571,31.6408,31.6408,16588.0
2017-08-21 13:40:00,38.78,38.81,38.78,38.8,17871.0,31.6489,31.6734,31.6489,31.6652,17871.0
2017-08-21 13:45:00,38.8,38.8,38.67,38.69,48433.0,31.6652,31.6652,31.5592,31.5755,48433.0
2017-08-21 13:50:00,38.7,38.71,38.63,38.63,86435.0,31.5836,31.5918,31.5265,31.5265,86435.0
2017-08-21 13:55:00,38.63,38.64,38.55,38.58,54671.0,31.5265,31.5347,31.4612,31.4857,54671.0
2017-08-21 14:00:00,38.58,38.6,38.55,38.56,78679.0,31.4857,31.502,31.4612,31.4694,78679.0
2017-08-21 14:05:00,38.56,38.59,38.53,38.55,57675.0,31.4694,31.4939,31.4449,31.4612,57675.0
2017-08-21 14:10:00,38.55,38.59,38.51,38.59,38439.0,31.4612,31.4939,31.4286,31.4939,38439.0
2017-08-21 14:15:00,38.59,38.61,38.56,38.57,22615.0,31.4939,31.5102,31.4694,31.4775,22615.0
2017-08-21 14:20:00,38.57,38.6,38.56,38.59,28538.0,31.4775,31.502,31.4694,31.4939,28538.0
2017-08-21 14:25:00,38.6,38.62,38.56,38.61,29530.0,31.502,31.5183,31.4694,31.5102,29530.0
2017-08-21 14:30:00,38.6,38.66,38.6,38.63,27726.0,31.502,31.551,31.502,31.5265,27726.0
2017-08-21 14:35:00,38.63,38.71,38.63,38.68,67994.0,31.5265,31.5918,31.5265,31.5673,67994.0
2017-08-21 14:40:00,38.67,38.73,38.67,38.73,30505.0,31.5592,31.6081,31.5592,31.6081,30505.0
2017-08-21 14:45:00,38.73,38.77,38.72,38.75,48678.0,31.6081,31.6408,31.6,31.6244,48678.0
2017-08-21 14:50:00,38.76,38.79,38.74,38.77,33725.0,31.6326,31.6571,31.6163,31.6408,33725.0
2017-08-21 14:55:00,38.77,38.8,38.77,38.79,21253.0,31.6408,31.6652,31.6408,31.6571,21253.0
2017-08-21 15:00:00,38.79,38.79,38.74,38.77,24790.0,31.6571,31.6571,31.6163,31.6408,24790.0
2017-08-21 15:05:00,38.77,38.77,38.72,38.72,12974.0,31.6408,31.6408,31.6,31.6,12974.0
2017-08-21 15:10:00,38.73,38.75,38.68,38.68,46597.0,31.6081,31.6244,31.5673,31.5673,46597.0
2017-08-21 15:15:00,38.67,38.7,38.65,38.68,96857.0,31.5592,31.5836,31.5428,31.5673,96857.0
2017-08-21 15:20:00,38.69,38.77,38.68,38.75,28370.0,31.5755,31.6408,31.5673,31.6244,28370.0
2017-08-21 15:25:00,38.75,38.79,38.74,38.79,29583.0,31.6244,31.6571,31.6163,31.6571,29583.0
2017-08-21 15:30:00,38.79,38.85,38.78,38.84,57330.0,31.6571,31.7061,31.6489,31.6979,57330.0
2017-08-21 15:35:00,38.84,38.89,38.84,38.89,67090.0,31.6979,31.7387,31.6979,31.7387,67090.0
2017-08-21 15:40:00,38.9,38.91,38.86,38.91,67462.0,31.7469,31.755,31.7142,31.755,67462.0
2017-08-21 15:45:00,38.92,38.96,38.91,38.95,81035.0,31.7632,31.7958,31.755,31.7877,81035.0
2017-08-21 15:50:00,38.95,39.03,38.95,39.03,135603.0,31.7877,31.853,31.7877,31.853,135603.0
2017-08-21 15:55:00,39.02,39.03,38.94,38.94,226389.0,31.8448,31.853,31.7795,31.7795,226389.0
2017-08-22 09:30:00,39.17,39.18,39.02,39.13,38225.0,31.9672,31.9754,31.8448,31.9346,38225.0
2017-08-22 09:35:00,39.15,39.21,39.1,39.17,23704.0,31.9509,31.9999,31.9101,31.9672,23704.0
2017-08-22 09:40:00,39.18,39.18,39.06,39.06,20288.0,31.9754,31.9754,31.8774,31.8774,20288.0
2017-08-22 09:45:00,39.06,39.1,38.82,38.82,62644.0,31.8774,31.9101,31.6816,31.6816,62644.0
2017-08-22 09:50:00,38.84,38.93,38.82,38.9,28170.0,31.6979,31.7713,31.6816,31.7469,28170.0
2017-08-22 09:55:00,38.9,38.9,38.79,38.81,22649.0,31.7469,31.7469,31.6571,31.6734,22649.0
2017-08-22 10:00:00,38.8,38.86,38.77,38.82,29661.0,31.6652,31.7142,31.6408,31.6816,29661.0
2017-08-22 10:05:00,38.83,38.83,38.6,38.62,50839.0,31.6897,31.6897,31.502,31.5183,50839.0
2017-08-22 10:10:00,38.62,38.71,38.59,38.67,39224.0,31.5183,31.5918,31.4939,31.5592,39224.0
2017-08-22 10:15:00,38.67,38.7,38.66,38.68,25274.0,31.5592,31.5836,31.551,31.5673,25274.0
2017-08-22 10:20:00,38.68,38.7,38.64,38.68,33520.0,31.5673,31.5836,31.5347,31.5673,33520.0
2017-08-22 10:25:00,38.67,38.71,38.62,38.62,47794.0,31.5592,31.5918,31.5183,31.5183,47794.0
2017-08-22 10:30:00,38.63,38.64,38.59,38.61,26448.0,31.5265,31.5347,31.4939,31.5102,26448.0
2017-08-22 10:35:00,38.61,38.7,38.6,38.68,35584.0,31.5102,31.5836,31.502,31.5673,35584.0
2017-08-22 10:40:00,38.69,38.71,38.65,38.69,24023.0,31.5755,31.5918,31.5428,31.5755,24023.0
2017-08-22 10:45:00,38.69,38.77,38.68,38.72,22484.0,31.5755,31.6408,31.5673,31.6,22484.0
2017-08-22 10:50:00,38.72,38.74,38.71,38.74,21461.0,31.6,31.6163,31.5918,31.6163,21461.0
2017-08-22 10:55:00,38.74,38.74,38.69,38.69,21806.0,31.6163,31.6163,31.5755,31.5755,21806.0
2017-08-22 11:00:00,38.7,38.73,38.69,38.72,25201.0,31.5836,31.6081,31.5755,31.6,25201.0
2017-08-22 11:05:00,38.73,38.79,38.72,38.78,32761.0,31.6081,31.6571,31.6,31.6489,32761.0
2017-08-22 11:10:00,38.78,38.8,38.76,38.79,29360.0,31.6489,31.6652,31.6326,31.6571,29360.0
2017-08-22 11:15:00,38.79,38.83,38.73,38.76,36386.0,31.6571,31.6897,31.6081,31.6326,36386.0
2017-08-22 11:20:00,38.78,38.82,38.76,38.8,31084.0,31.6489,31.6816,31.6326,31.6652,31084.0
2017-08-22 11:25:00,38.8,38.81,38.73,38.79,49424.0,31.6652,31.6734,31.6081,31.6571,49424.0
2017-08-22 11:30:00,38.79,38.86,38.75,38.82,74046.0,31.6571,31.7142,31.6244,31.6816,74046.0
2017-08-22 11:35:00,38.82,38.85,38.75,38.82,39140.0,31.6816,31.7061,31.6244,31.6816,39140.0
2017-08-22 11:40:00,38.82,38.82,38.73,38.74,34989.0,31.6816,31.6816,31.6081,31.6163,34989.0
2017-08-22 11:45:00,38.75,38.77,38.74,38.74,30493.0,31.6244,31.6408,31.6163,31.6163,30493.0
2017-08-22 11:50:00,38.74,38.8,38.71,38.78,81377.0,31.6163,31.6652,31.5918,31.6489,81377.0
2017-08-22 11:55:00,38.78,38.82,38.75,38.78,42457.0,31.6489,31.6816,31.6244,31.6489,42457.0
2017-08-22 12:00:00,38.79,38.84,38.78,38.8,66989.0,31.6571,31.6979,31.6489,31.6652,66989.0
2017-08-22 12:05:00,38.8,38.85,38.79,38.81,24694.0,31.6652,31.7061,31.6571,31.6734,24694.0
2017-08-22 12:10:00,38.81,38.83,38.75,38.79,48782.0,31.6734,31.6897,31.6244,31.6571,48782.0
2017-08-22 12:15:00,38.79,38.81,38.7,38.73,30743.0,31.6571,31.6734,31.5836,31.6081,30743.0
2017-08-22 12:20:00,38.74,38.76,38.68,38.69,18594.0,31.6163,31.6326,31.5673,31.5755,18594.0
2017-08-22 12:25:00,38.69,38.69,38.64,38.66,22144.0,31.5755,31.5755,31.5347,31.551,22144.0
2017-08-22 12:30:00,38.65,38.66,38.64,38.65,11939.0,31.5428,31.551,31.5347,31.5428,11939.0
2017-08-22 12:35:00,38.64,38.66,38.62,38.63,13313.0,31.5347,31.551,31.5183,31.5265,13313.0
2017-08-22 12:40:00,38.64,38.66,38.64,38.65,13550.0,31.5347,31.551,31.5347,31.5428,13550.0
2017-08-22 12:45:00,38.65,38.73,38.65,38.73,38889.0,31.5428,31.6081,31.5428,31.6081,38889.0
2017-08-22 12:50:00,38.73,38.78,38.72,38.75,19694.0,31.6081,31.6489,31.6,31.6244,19694.0
2017-08-22 12:55:00,38.75,38.76,38.71,38.71,28915.0,31.6244,31.6326,31.5918,31.5918,28915.0
2017-08-22 13:00:00,38.71,38.83,38.69,38.79,54149.0,31.5918,31.6897,31.5755,31.6571,54149.0
2017-08-22 13:05:00,38.79,38.79,38.69,38.71,28733.0,31.6571,31.6571,31.5755,31.5918,28733.0
2017-08-22 13:10:00,38.71,38.76,38.7,38.76,33465.0,31.5918,31.6326,31.5836,31.6326,33465.0
2017-08-22 13:15:00,38.76,38.76,38.71,38.71,10482.0,31.6326,31.6326,31.5918,31.5918,10482.0
2017-08-22 13:20:00,38.72,38.76,38.71,38.72,11446.0,31.6,31.6326,31.5918,31.6,11446.0
2017-08-22 13:25:00,38.72,38.74,38.7,38.72,17320.0,31.6,31.6163,31.5836,31.6,17320.0
2017-08-22 13:30:00,38.72,38.72,38.65,38.68,33969.0,31.6,31.6,31.5428,31.5673,33969.0
2017-08-22 13:35:00,38.67,38.69,38.63,38.67,28308.0,31.5592,31.5755,31.5265,31.5592,28308.0
2017-08-22 13:40:00,38.66,38.67,38.59,38.6,19928.0,31.551,31.5592,31.4939,31.502,19928.0
2017-08-22 13:45:00,38.61,38.63,38.59,38.6,15251.0,31.5102,31.5265,31.4939,31.502,15251.0
2017-08-22 13:50:00,38.61,38.65,38.59,38.62,25149.0,31.5102,31.5428,31.4939,31.5183,25149.0
2017-08-22 13:55:00,38.62,38.71,38.61,38.71,15128.0,31.5183,31.5918,31.5102,31.5918,15128.0
2017-08-22 14:00:00,38.7,38.73,38.7,38.71,13688.0,31.5836,31.6081,31.5836,31.5918,13688.0
2017-08-22 14:05:00,38.71,38.75,38.7,38.75,11638.0,31.5918,31.6244,31.5836,31.6244,11638.0
2017-08-22 14:10:00,38.75,38.8,38.75,38.77,15682.0,31.6244,31.6652,31.6244,31.6408,15682.0
2017-08-22 14:15:00,38.77,38.85,38.77,38.85,15374.0,31.6408,31.7061,31.6408,31.7061,15374.0
2017-08-22 14:20:00,38.85,38.86,38.8,38.81,33283.0,31.7061,31.7142,31.6652,31.6734,33283.0
2017-08-22 14:25:00,38.82,38.87,38.82,38.86,16541.0,31.6816,31.7224,31.6816,31.7142,16541.0
2017-08-22 14:30:00,38.86,38.9,38.85,38.88,25649.0,31.7142,31.7469,31.7061,31.7305,25649.0
2017-08-22 14:35:00,38.89,38.89,38.85,38.87,22725.0,31.7387,31.7387,31.7061,31.7224,22725.0
2017-08-22 14:40:00,38.87,38.88,38.79,38.81,43442.0,31.7224,31.7305,31.6571,31.6734,43442.0
2017-08-22 14:45:00,38.81,38.83,38.76,38.83,25994.0,31.6734,31.6897,31.6326,31.6897,25994.0
2017-08-22 14:50:00,38.82,38.86,38.79,38.86,15320.0,31.6816,31.7142,31.6571,31.7142,15320.0
2017-08-22 14:55:00,38.86,38.86,38.76,38.79,44254.0,31.7142,31.7142,31.6326,31.6571,44254.0
2017-08-22 15:00:00,38.78,38.79,38.75,38.76,19578.0,31.6489,31.6571,31.6244,31.6326,19578.0
2017-08-22 15:05:00,38.75,38.76,38.73,38.76,14639.0,31.6244,31.6326,31.6081,31.6326,14639.0
2017-08-22 15:10:00,38.76,38.76,38.74,38.75,25691.0,31.6326,31.6326,31.6163,31.6244,25691.0
2017-08-22 15:15:00,38.75,38.77,38.73,38.77,23676.0,31.6244,31.6408,31.6081,31.6408,23676.0
2017-08-22 15:20:00,38.75,38.77,38.75,38.76,10645.0,31.6244,31.6408,31.6244,31.6326,10645.0
2017-08-22 15:25:00,38.75,38.76,38.72,38.72,26466.0,31.6244,31.6326,31.6,31.6,26466.0
2017-08-22 15:30:00,38.73,38.75,38.71,38.72,25887.0,31.6081,31.6244,31.5918,31.6,25887.0
2017-08-22 15:35:00,38.71,38.76,38.71,38.75,27506.0,31.5918,31.6326,31.5918,31.6244,27506.0
2017-08-22 15:40:00,38.74,38.77,38.73,38.74,65109.0,31.6163,31.6408,31.6081,31.6163,65109.0
2017-08-22 15:45:00,38.73,38.78,38.73,38.75,49472.0,31.6081,31.6489,31.6081,31.6244,49472.0
2017-08-22 15:50:00,38.76,38.76,38.71,38.72,146638.0,31.6326,31.6326,31.5918,31.6,146638.0
2017-08-22 15:55:00,38.72,38.74,38.69,38.69,194918.0,31.6,31.6163,31.5755,31.5755,194918.0
2017-08-23 09:30:00,38.49,38.53,38.35,38.35,44283.0,31.4123,31.4449,31.298,31.298,44283.0
2017-08-23 09:35:00,38.38,38.65,38.35,38.59,15246.0,31.3225,31.5428,31.298,31.4939,15246.0
2017-08-23 09:40:00,38.57,38.57,38.43,38.51,23277.0,31.4775,31.4775,31.3633,31.4286,23277.0
2017-08-23 09:45:00,38.51,38.58,38.49,38.52,27071.0,31.4286,31.4857,31.4123,31.4367,27071.0
2017-08-23 09:50:00,38.52,38.63,38.51,38.61,46360.0,31.4367,31.5265,31.4286,31.5102,46360.0
2017-08-23 09:55:00,38.61,38.67,38.57,38.61,44141.0,31.5102,31.5592,31.4775,31.5102,44141.0
2017-08-23 10:00:00,38.6,38.67,38.57,38.63,65793.0,31.502,31.5592,31.4775,31.5265,65793.0
2017-08-23 10:05:00,38.64,38.67,38.58,38.62,50258.0,31.5347,31.5592,31.4857,31.5183,50258.0
2017-08-23 10:10:00,38.62,38.77,38.6,38.72,144427.0,31.5183,31.6408,31.502,31.6,144427.0
2017-08-23 10:15:00,38.72,38.74,38.63,38.66,83265.0,31.6,31.6163,31.5265,31.551,83265.0
2017-08-23 10:20:00,38.65,38.72,38.65,38.69,22410.0,31.5428,31.6,31.5428,31.5755,22410.0
2017-08-23 10:25:00,38.69,38.71,38.62,38.62,24220.0,31.5755,31.5918,31.5183,31.5183,24220.0
2017-08-23 10:30:00,38.63,38.64,38.54,38.59,41123.0,31.5265,31.5347,31.4531,31.4939,41123.0
2017-08-23 10:35:00,38.59,38.64,38.58,38.61,22093.0,31.4939,31.5347,31.4857,31.5102,22093.0
2017-08-23 10:40:00,38.61,38.7,38.58,38.67,37587.0,31.5102,31.5836,31.4857,31.5592,37587.0
2017-08-23 10:45:00,38.67,38.73,38.66,38.68,41936.0,31.5592,31.6081,31.551,31.5673,41936.0
2017-08-23 10:50:00,38.67,38.72,38.67,38.69,35563.0,31.5592,31.6,31.5592,31.5755,35563.0
2017-08-23 10:55:00,38.68,38.7,38.65,38.69,30768.0,31.5673,31.5836,31.5428,31.5755,30768.0
2017-08-23 11:00:00,38.69,38.7,38.65,38.68,18105.0,31.5755,31.5836,31.5428,31.5673,18105.0
2017-08-23 11:05:00,38.68,38.71,38.65,38.68,43601.0,31.5673,31.5918,31.5428,31.5673,43601.0
2017-08-23 11:10:00,38.69,38.69,38.65,38.68,26737.0,31.5755,31.5755,31.5428,31.5673,26737.0
2017-08-23 11:15:00,38.68,38.77,38.68,38.77,37514.0,31.5673,31.6408,31.5673,31.6408,37514.0
2017-08-23 11:20:00,38.76,38.8,38.71,38.78,35129.0,31.6326,31.6652,31.5918,31.6489,35129.0
2017-08-23 11:25:00,38.78,38.86,38.76,38.86,41767.0,31.6489,31.7142,31.6326,31.7142,41767.0
2017-08-23 11:30:00,38.85,38.85,38.69,38.74,72611.0,31.7061,31.7061,31.5755,31.6163,72611.0
2017-08-23 11:35:00,38.74,38.86,38.74,38.86,19835.0,31.6163,31.7142,31.6163,31.7142,19835.0
2017-08-23 11:40:00,38.87,38.89,38.79,38.79,19756.0,31.7224,31.7387,31.6571,31.6571,19756.0
2017-08-23 11:45:00,38.8,38.89,38.77,38.87,99591.0,31.6652,31.7387,31.6408,31.7224,99591.0
2017-08-23 11:50:00,38.87,38.94,38.85,38.94,56161.0,31.7224,31.7795,31.7061,31.7795,56161.0
2017-08-23 11:55:00,38.93,38.95,38.87,38.89,18061.0,31.7713,31.7877,31.7224,31.7387,18061.0
2017-08-23 12:00:00,38.89,38.91,38.87,38.91,15544.0,31.7387,31.755,31.7224,31.755,15544.0
2017-08-23 12:05:00,38.91,38.93,38.91,38.92,12404.0,31.755,31.7713,31.755,31.7632,12404.0
2017-08-23 12:10:00,38.91,38.92,38.88,38.88,16200.0,31.755,31.7632,31.7305,31.7305,16200.0
2017-08-23 12:15:00,38.88,38.93,38.88,38.92,16931.0,31.7305,31.7713,31.7305,31.7632,16931.0
2017-08-23 12:20:00,38.92,38.95,38.91,38.91,17178.0,31.7632,31.7877,31.755,31.755,17178.0
2017-08-23 12:25:00,38.91,38.92,38.86,38.86,14488.0,31.755,31.7632,31.7142,31.7142,14488.0
2017-08-23 12:30:00,38.86,38.88,38.83,38.83,10161.0,31.7142,31.7305,31.6897,31.6897,10161.0
2017-08-23 12:35:00,38.84,38.87,38.82,38.84,31862.0,31.6979,31.7224,31.6816,31.6979,31862.0
2017-08-23 12:40:00,38.84,38.91,38.83,38.9,21579.0,31.6979,31.755,31.6897,31.7469,21579.0
2017-08-23 12:45:00,38.9,38.91,38.86,38.86,11105.0,31.7469,31.755,31.7142,31.7142,11105.0
2017-08-23 12:50:00,38.86,38.88,38.84,38.88,6500.0,31.7142,31.7305,31.6979,31.7305,6500.0
2017-08-23 12:55:00,38.88,38.89,38.84,38.84,12896.0,31.7305,31.7387,31.6979,31.6979,12896.0
2017-08-23 13:00:00,38.84,38.87,38.83,38.83,15683.0,31.6979,31.7224,31.6897,31.6897,15683.0
2017-08-23 13:05:00,38.83,38.85,38.8,38.81,11573.0,31.6897,31.7061,31.6652,31.6734,11573.0
2017-08-23 13:10:00,38.81,38.81,38.77,38.79,17011.0,31.6734,31.6734,31.6408,31.6571,17011.0
2017-08-23 13:15:00,38.79,38.8,38.74,38.76,18115.0,31.6571,31.6652,31.6163,31.6326,18115.0
2017-08-23 13:20:00,38.77,38.78,38.73,38.75,13725.0,31.6408,31.6489,31.6081,31.6244,13725.0
2017-08-23 13:25:00,38.75,38.78,38.75,38.78,8699.0,31.6244,31.6489,31.6244,31.6489,8699.0
2017-08-23 13:30:00,38.78,38.78,38.73,38.74,22080.0,31.6489,31.6489,31.6081,31.6163,22080.0
2017-08-23 13:35:00,38.74,38.76,38.74,38.74,11118.0,31.6163,31.6326,31.6163,31.6163,11118.0
2017-08-23 13:40:00,38.74,38.76,38.72,38.75,16775.0,31.6163,31.6326,31.6,31.6244,16775.0
2017-08-23 13:45:00,38.74,38.74,38.71,38.73,19116.0,31.6163,31.6163,31.5918,31.6081,19116.0
2017-08-23 13:50:00,38.73,38.73,38.71,38.73,11735.0,31.6081,31.6081,31.5918,31.6081,11735.0
2017-08-23 13:55:00,38.72,38.75,38.71,38.74,10573.0,31.6,31.6244,31.5918,31.6163,10573.0
2017-08-23 14:00:00,38.73,38.74,38.71,38.71,9775.0,31.6081,31.6163,31.5918,31.5918,9775.0
2017-08-23 14:05:00,38.71,38.73,38.7,38.73,15333.0,31.5918,31.6081,31.5836,31.6081,15333.0
2017-08-23 14:10:00,38.73,38.79,38.73,38.76,11748.0,31.6081,31.6571,31.6081,31.6326,11748.0
2017-08-23 14:15:00,38.77,38.77,38.73,38.75,19346.0,31.6408,31.6408,31.6081,31.6244,19346.0
2017-08-23 14:20:00,38.75,38.76,38.7,38.75,26868.0,31.6244,31.6326,31.5836,31.6244,26868.0
2017-08-23 14:25:00,38.74,38.75,38.7,38.71,14792.0,31.6163,31.6244,31.5836,31.5918,14792.0
2017-08-23 14:30:00,38.71,38.75,38.7,38.73,13707.0,31.5918,31.6244,31.5836,31.6081,13707.0
2017-08-23 14:35:00,38.73,38.74,38.71,38.72,9410.0,31.6081,31.6163,31.5918,31.6,9410.0
2017-08-23 14:40:00,38.72,38.75,38.72,38.75,11602.0,31.6,31.6244,31.6,31.6244,11602.0
2017-08-23 14:45:00,38.74,38.76,38.71,38.73,24212.0,31.6163,31.6326,31.5918,31.6081,24212.0
2017-08-23 14:50:00,38.73,38.75,38.72,38.73,16415.0,31.6081,31.6244,31.6,31.6081,16415.0
2017-08-23 14:55:00,38.74,38.76,38.71,38.73,12686.0,31.6163,31.6326,31.5918,31.6081,12686.0
2017-08-23 15:00:00,38.73,38.76,38.72,38.75,19108.0,31.6081,31.6326,31.6,31.6244,19108.0
2017-08-23 15:05:00,38.76,38.78,38.74,38.77,11486.0,31.6326,31.6489,31.6163,31.6408,11486.0
2017-08-23 15:10:00,38.76,38.78,38.76,38.77,18780.0,31.6326,31.6489,31.6326,31.6408,18780.0
2017-08-23 15:15:00,38.77,38.79,38.76,38.78,12040.0,31.6408,31.6571,31.6326,31.6489,12040.0
2017-08-23 15:20:00,38.78,38.79,38.77,38.79,17648.0,31.6489,31.6571,31.6408,31.6571,17648.0
2017-08-23 15:25:00,38.79,38.79,38.77,38.77,7616.0,31.6571,31.6571,31.6408,31.6408,7616.0
2017-08-23 15:30:00,38.77,38.79,38.76,38.77,27102.0,31.6408,31.6571,31.6326,31.6408,27102.0
2017-08-23 15:35:00,38.76,38.77,38.72,38.73,45772.0,31.6326,31.6408,31.6,31.6081,45772.0
2017-08-23 15:40:00,38.73,38.76,38.7,38.7,33306.0,31.6081,31.6326,31.5836,31.5836,33306.0
2017-08-23 15:45:00,38.71,38.74,38.68,38.72,62405.0,31.5918,31.6163,31.5673,31.6,62405.0
2017-08-23 15:50:00,38.71,38.74,38.7,38.73,50024.0,31.5918,31.6163,31.5836,31.6081,50024.0
2017-08-23 15:55:00,38.73,38.74,38.67,38.67,99897.0,31.6081,31.6163,31.5592,31.5592,99897.0
2017-08-24 09:30:00,38.76,38.91,38.71,38.8,34531.0,31.6326,31.755,31.5918,31.6652,34531.0
2017-08-24 09:35:00,38.82,38.82,38.63,38.67,12400.0,31.6816,31.6816,31.5265,31.5592,12400.0
2017-08-24 09:40:00,38.68,38.7,38.64,38.66,28035.0,31.5673,31.5836,31.5347,31.551,28035.0
2017-08-24 09:45:00,38.67,38.74,38.65,38.69,38152.0,31.5592,31.6163,31.5428,31.5755,38152.0
2017-08-24 09:50:00,38.68,38.7,38.58,38.63,31990.0,31.5673,31.5836,31.4857,31.5265,31990.0
2017-08-24 09:55:00,38.62,38.65,38.51,38.58,41547.0,31.5183,31.5428,31.4286,31.4857,41547.0
2017-08-24 10:00:00,38.57,38.73,38.57,38.73,26282.0,31.4775,31.6081,31.4775,31.6081,26282.0
2017-08-24 10:05:00,38.73,38.74,38.65,38.68,23883.0,31.6081,31.6163,31.5428,31.5673,23883.0
2017-08-24 10:10:00,38.68,38.73,38.62,38.73,16489.0,31.5673,31.6081,31.5183,31.6081,16489.0
2017-08-24 10:15:00,38.73,38.73,38.66,38.66,45109.0,31.6081,31.6081,31.551,31.551,45109.0
2017-08-24 10:20:00,38.67,38.77,38.67,38.74,18898.0,31.5592,31.6408,31.5592,31.6163,18898.0
2017-08-24 10:25:00,38.74,38.82,38.74,38.75,21384.0,31.6163,31.6816,31.6163,31.6244,21384.0
2017-08-24 10:30:00,38.75,38.78,38.74,38.77,15954.0,31.6244,31.6489,31.6163,31.6408,15954.0
2017-08-24 10:35:00,38.77,38.83,38.75,38.77,15149.0,31.6408,31.6897,31.6244,31.6408,15149.0
2017-08-24 10:40:00,38.77,38.78,38.74,38.78,16350.0,31.6408,31.6489,31.6163,31.6489,16350.0
2017-08-24 10:45:00,38.78,38.79,38.74,38.75,20390.0,31.6489,31.6571,31.6163,31.6244,20390.0
2017-08-24 10:50:00,38.75,38.8,38.74,38.78,17424.0,31.6244,31.6652,31.6163,31.6489,17424.0
2017-08-24 10:55:00,38.77,38.85,38.77,38.81,21359.0,31.6408,31.7061,31.6408,31.6734,21359.0
2017-08-24 11:00:00,38.81,38.85,38.79,38.85,16800.0,31.6734,31.7061,31.6571,31.7061,16800.0
2017-08-24 11:05:00,38.85,38.88,38.81,38.84,52332.0,31.7061,31.7305,31.6734,31.6979,52332.0
2017-08-24 11:10:00,38.84,38.88,38.75,38.75,15171.0,31.6979,31.7305,31.6244,31.6244,15171.0
2017-08-24 11:15:00,38.75,38.76,38.66,38.69,35992.0,31.6244,31.6326,31.551,31.5755,35992.0
2017-08-24 11:20:00,38.69,38.73,38.65,38.72,13323.0,31.5755,31.6081,31.5428,31.6,13323.0
2017-08-24 11:25:00,38.72,38.73,38.68,38.73,16541.0,31.6,31.6081,31.5673,31.6081,16541.0
2017-08-24 11:30:00,38.73,38.74,38.67,38.7,24101.0,31.6081,31.6163,31.5592,31.5836,24101.0
2017-08-24 11:35:00,38.69,38.75,38.68,38.74,12600.0,31.5755,31.6244,31.5673,31.6163,12600.0
2017-08-24 11:40:00,38.74,38.8,38.72,38.8,20687.0,31.6163,31.6652,31.6,31.6652,20687.0
2017-08-24 11:45:00,38.8,38.85,38.76,38.84,23300.0,31.6652,31.7061,31.6326,31.6979,23300.0
2017-08-24 11:50:00,38.85,38.86,38.8,38.83,25647.0,31.7061,31.7142,31.6652,31.6897,25647.0
2017-08-24 11:55:00,38.84,38.86,38.8,38.84,12217.0,31.6979,31.7142,31.6652,31.6979,12217.0
2017-08-24 12:00:00,38.85,38.9,38.83,38.87,27674.0,31.7061,31.7469,31.6897,31.7224,27674.0
2017-08-24 12:05:00,38.86,38.87,38.81,38.82,13377.0,31.7142,31.7224,31.6734,31.6816,13377.0
2017-08-24 12:10:00,38.83,38.85,38.82,38.84,11092.0,31.6897,31.7061,31.6816,31.6979,11092.0
2017-08-24 12:15:00,38.84,38.84,38.81,38.82,27378.0,31.6979,31.6979,31.6734,31.6816,27378.0
2017-08-24 12:20:00,38.81,38.84,38.8,38.83,11417.0,31.6734,31.6979,31.6652,31.6897,11417.0
2017-08-24 12:25:00,38.84,38.85,38.8,38.82,13500.0,31.6979,31.7061,31.6652,31.6816,13500.0
2017-08-24 12:30:00,38.82,38.87,38.81,38.83,13931.0,31.6816,31.7224,31.6734,31.6897,13931.0
2017-08-24 12:35:00,38.83,38.86,38.82,38.85,11304.0,31.6897,31.7142,31.6816,31.7061,11304.0
2017-08-24 12:40:00,38.86,38.89,38.84,38.88,11900.0,31.7142,31.7387,31.6979,31.7305,11900.0
2017-08-24 12:45:00,38.87,38.91,38.85,38.91,10048.0,31.7224,31.755,31.7061,31.755,10048.0
2017-08-24 12:50:00,38.91,38.92,38.89,38.9,12693.0,31.755,31.7632,31.7387,31.7469,12693.0
2017-08-24 12:55:00,38.91,38.93,38.88,38.89,14736.0,31.755,31.7713,31.7305,31.7387,14736.0
2017-08-24 13:00:00,38.89,38.89,38.86,38.88,12600.0,31.7387,31.7387,31.7142,31.7305,12600.0
2017-08-24 13:05:00,38.88,38.89,38.84,38.84,13700.0,31.7305,31.7387,31.6979,31.6979,13700.0
2017-08-24 13:10:00,38.85,38.86,38.81,38.83,24978.0,31.7061,31.7142,31.6734,31.6897,24978.0
2017-08-24 13:15:00,38.84,38.85,38.79,38.8,16306.0,31.6979,31.7061,31.6571,31.6652,16306.0
2017-08-24 13:20:00,38.8,38.82,38.79,38.81,11680.0,31.6652,31.6816,31.6571,31.6734,11680.0
2017-08-24 13:25:00,38.81,38.81,38.78,38.79,12590.0,31.6734,31.6734,31.6489,31.6571,12590.0
2017-08-24 13:30:00,38.78,38.78,38.73,38.75,17054.0,31.6489,31.6489,31.6081,31.6244,17054.0
2017-08-24 13:35:00,38.75,38.79,38.74,38.77,14100.0,31.6244,31.6571,31.6163,31.6408,14100.0
2017-08-24 13:40:00,38.77,38.79,38.73,38.74,16631.0,31.6408,31.6571,31.6081,31.6163,16631.0
2017-08-24 13:45:00,38.75,38.77,38.73,38.75,11100.0,31.6244,31.6408,31.6081,31.6244,11100.0
2017-08-24 13:50:00,38.76,38.77,38.72,38.73,16724.0,31.6326,31.6408,31.6,31.6081,16724.0
2017-08-24 13:55:00,38.73,38.75,38.71,38.74,21224.0,31.6081,31.6244,31.5918,31.6163,21224.0
2017-08-24 14:00:00,38.73,38.76,38.73,38.74,10578.0,31.6081,31.6326,31.6081,31.6163,10578.0
2017-08-24 14:05:00,38.73,38.74,38.7,38.7,14815.0,31.6081,31.6163,31.5836,31.5836,14815.0
2017-08-24 14:10:00,38.71,38.71,38.62,38.65,47463.0,31.5918,31.5918,31.5183,31.5428,47463.0
2017-08-24 14:15:00,38.65,38.71,38.65,38.71,11435.0,31.5428,31.5918,31.5428,31.5918,11435.0
2017-08-24 14:20:00,38.7,38.72,38.7,38.72,11400.0,31.5836,31.6,31.5836,31.6,11400.0
2017-08-24 14:25:00,38.72,38.75,38.7,38.73,22710.0,31.6,31.6244,31.5836,31.6081,22710.0
2017-08-24 14:30:00,38.72,38.76,38.71,38.74,13347.0,31.6,31.6326,31.5918,31.6163,13347.0
2017-08-24 14:35:00,38.74,38.77,38.73,38.73,17739.0,31.6163,31.6408,31.6081,31.6081,17739.0
2017-08-24 14:40:00,38.74,38.76,38.73,38.75,10200.0,31.6163,31.6326,31.6081,31.6244,10200.0
2017-08-24 14:45:00,38.74,38.75,38.72,38.73,15700.0,31.6163,31.6244,31.6,31.6081,15700.0
2017-08-24 14:50:00,38.72,38.77,38.72,38.76,15000.0,31.6,31.6408,31.6,31.6326,15000.0
2017-08-24 14:55:00,38.75,38.77,38.72,38.76,18179.0,31.6244,31.6408,31.6,31.6326,18179.0
2017-08-24 15:00:00,38.76,38.77,38.75,38.75,20296.0,31.6326,31.6408,31.6244,31.6244,20296.0
2017-08-24 15:05:00,38.75,38.76,38.73,38.74,15800.0,31.6244,31.6326,31.6081,31.6163,15800.0
2017-08-24 15:10:00,38.74,38.76,38.72,38.75,15502.0,31.6163,31.6326,31.6,31.6244,15502.0
2017-08-24 15:15:00,38.76,38.83,38.74,38.82,23200.0,31.6326,31.6897,31.6163,31.6816,23200.0
2017-08-24 15:20:00,38.83,38.84,38.79,38.82,23996.0,31.6897,31.6979,31.6571,31.6816,23996.0
2017-08-24 15:25:00,38.81,38.84,38.79,38.8,27826.0,31.6734,31.6979,31.6571,31.6652,27826.0
2017-08-24 15:30:00,38.8,38.84,38.78,38.79,42453.0,31.6652,31.6979,31.6489,31.6571,42453.0
2017-08-24 15:35:00,38.79,38.81,38.77,38.81,21237.0,31.6571,31.6734,31.6408,31.6734,21237.0
2017-08-24 15:40:00,38.81,38.82,38.77,38.8,35148.0,31.6734,31.6816,31.6408,31.6652,35148.0
2017-08-24 15:45:00,38.8,38.81,38.77,38.78,32530.0,31.6652,31.6734,31.6408,31.6489,32530.0
2017-08-24 15:50:00,38.79,38.85,38.77,38.81,95207.0,31.6571,31.7061,31.6408,31.6734,95207.0
2017-08-24 15:55:00,38.81,38.82,38.79,38.81,106928.0,31.6734,31.6816,31.6571,31.6734,106928.0
2017-08-25 09:30:00,38.97,38.99,38.78,38.79,23354.0,31.804,31.8203,31.6489,31.6571,23354.0
2017-08-25 09:35:00,38.83,38.92,38.78,38.82,13618.0,31.6897,31.7632,31.6489,31.6816,13618.0
2017-08-25 09:40:00,38.82,38.83,38.79,38.83,14079.0,31.6816,31.6897,31.6571,31.6897,14079.0
2017-08-25 09:45:00,38.84,38.89,38.82,38.87,17230.0,31.6979,31.7387,31.6816,31.7224,17230.0
2017-08-25 09:50:00,38.88,38.98,38.87,38.97,15062.0,31.7305,31.8121,31.7224,31.804,15062.0
2017-08-25 09:55:00,38.98,38.98,38.91,38.91,9910.0,31.8121,31.8121,31.755,31.755,9910.0
2017-08-25 10:00:00,38.91,38.98,38.83,38.83,35956.0,31.755,31.8121,31.6897,31.6897,35956.0
2017-08-25 10:05:00,38.84,38.84,38.77,38.78,13132.0,31.6979,31.6979,31.6408,31.6489,13132.0
2017-08-25 10:10:00,38.78,38.81,38.67,38.69,15701.0,31.6489,31.6734,31.5592,31.5755,15701.0
2017-08-25 10:15:00,38.69,38.75,38.69,38.74,20879.0,31.5755,31.6244,31.5755,31.6163,20879.0
2017-08-25 10:20:00,38.74,38.75,38.68,38.71,24619.0,31.6163,31.6244,31.5673,31.5918,24619.0
2017-08-25 10:25:00,38.7,38.82,38.7,38.8,93164.0,31.5836,31.6816,31.5836,31.6652,93164.0
2017-08-25 10:30:00,38.81,38.89,38.81,38.87,16422.0,31.6734,31.7387,31.6734,31.7224,16422.0
2017-08-25 10:35:00,38.87,38.91,38.86,38.9,106446.0,31.7224,31.755,31.7142,31.7469,106446.0
2017-08-25 10:40:00,38.91,38.91,38.83,38.83,60399.0,31.755,31.755,31.6897,31.6897,60399.0
2017-08-25 10:45:00,38.83,38.83,38.7,38.7,31820.0,31.6897,31.6897,31.5836,31.5836,31820.0
2017-08-25 10:50:00,38.7,38.72,38.67,38.72,23398.0,31.5836,31.6,31.5592,31.6,23398.0
2017-08-25 10:55:00,38.71,38.75,38.69,38.73,21060.0,31.5918,31.6244,31.5755,31.6081,21060.0
2017-08-25 11:00:00,38.72,38.73,38.61,38.64,21503.0,31.6,31.6081,31.5102,31.5347,21503.0
2017-08-25 11:05:00,38.64,38.64,38.59,38.61,35515.0,31.5347,31.5347,31.4939,31.5102,35515.0
2017-08-25 11:10:00,38.61,38.63,38.59,38.61,16584.0,31.5102,31.5265,31.4939,31.5102,16584.0
2017-08-25 11:15:00,38.6,38.64,38.59,38.63,32698.0,31.502,31.5347,31.4939,31.5265,32698.0
2017-08-25 11:20:00,38.62,38.65,38.6,38.61,14910.0,31.5183,31.5428,31.502,31.5102,14910.0
2017-08-25 11:25:00,38.61,38.64,38.6,38.64,11595.0,31.5102,31.5347,31.502,31.5347,11595.0
2017-08-25 11:30:00,38.65,38.67,38.59,38.62,21987.0,31.5428,31.5592,31.4939,31.5183,21987.0
2017-08-25 11:35:00,38.62,38.65,38.61,38.64,11742.0,31.5183,31.5428,31.5102,31.5347,11742.0
2017-08-25 11:40:00,38.64,38.7,38.64,38.69,6549.0,31.5347,31.5836,31.5347,31.5755,6549.0
2017-08-25 11:45:00,38.69,38.71,38.67,38.68,9600.0,31.5755,31.5918,31.5592,31.5673,9600.0
2017-08-25 11:50:00,38.68,38.69,38.65,38.66,14746.0,31.5673,31.5755,31.5428,31.551,14746.0
2017-08-25 11:55:00,38.66,38.67,38.63,38.63,14774.0,31.551,31.5592,31.5265,31.5265,14774.0
2017-08-25 12:00:00,38.63,38.66,38.62,38.64,10008.0,31.5265,31.551,31.5183,31.5347,10008.0
2017-08-25 12:05:00,38.64,38.66,38.62,38.66,8546.0,31.5347,31.551,31.5183,31.551,8546.0
2017-08-25 12:10:00,38.66,38.67,38.65,38.65,3773.0,31.551,31.5592,31.5428,31.5428,3773.0
2017-08-25 12:15:00,38.66,38.66,38.61,38.65,10150.0,31.551,31.551,31.5102,31.5428,10150.0
2017-08-25 12:20:00,38.65,38.66,38.63,38.64,4879.0,31.5428,31.551,31.5265,31.5347,4879.0
2017-08-25 12:25:00,38.64,38.67,38.63,38.66,5569.0,31.5347,31.5592,31.5265,31.551,5569.0
2017-08-25 12:30:00,38.65,38.66,38.61,38.61,10259.0,31.5428,31.551,31.5102,31.5102,10259.0
2017-08-25 12:35:00,38.62,38.64,38.61,38.62,10289.0,31.5183,31.5347,31.5102,31.5183,10289.0
2017-08-25 12:40:00,38.62,38.63,38.6,38.62,4845.0,31.5183,31.5265,31.502,31.5183,4845.0
2017-08-25 12:45:00,38.61,38.62,38.6,38.61,7426.0,31.5102,31.5183,31.502,31.5102,7426.0
2017-08-25 12:50:00,38.61,38.64,38.61,38.63,6477.0,31.5102,31.5347,31.5102,31.5265,6477.0
2017-08-25 12:55:00,38.63,38.63,38.61,38.62,1958.0,31.5265,31.5265,31.5102,31.5183,1958.0
2017-08-25 13:00:00,38.62,38.63,38.61,38.62,4095.0,31.5183,31.5265,31.5102,31.5183,4095.0
2017-08-25 13:05:00,38.62,38.64,38.61,38.64,8101.0,31.5183,31.5347,31.5102,31.5347,8101.0
2017-08-25 13:10:00,38.64,38.64,38.62,38.62,4500.0,31.5347,31.5347,31.5183,31.5183,4500.0
2017-08-25 13:15:00,38.63,38.64,38.61,38.62,10044.0,31.5265,31.5347,31.5102,31.5183,10044.0
2017-08-25 13:20:00,38.61,38.62,38.6,38.62,6543.0,31.5102,31.5183,31.502,31.5183,6543.0
2017-08-25 13:25:00,38.62,38.62,38.61,38.62,1500.0,31.5183,31.5183,31.5102,31.5183,1500.0
2017-08-25 13:30:00,38.62,38.63,38.62,38.62,4520.0,31.5183,31.5265,31.5183,31.5183,4520.0
2017-08-25 13:35:00,38.63,38.63,38.62,38.63,3105.0,31.5265,31.5265,31.5183,31.5265,3105.0
2017-08-25 13:40:00,38.62,38.63,38.62,38.63,3000.0,31.5183,31.5265,31.5183,31.5265,3000.0
2017-08-25 13:45:00,38.63,38.63,38.6,38.62,16003.0,31.5265,31.5265,31.502,31.5183,16003.0
2017-08-25 13:50:00,38.62,38.62,38.61,38.62,2350.0,31.5183,31.5183,31.5102,31.5183,2350.0
2017-08-25 13:55:00,38.62,38.62,38.59,38.6,53046.0,31.5183,31.5183,31.4939,31.502,53046.0
2017-08-25 14:00:00,38.61,38.63,38.6,38.61,11743.0,31.5102,31.5265,31.502,31.5102,11743.0
2017-08-25 14:05:00,38.62,38.65,38.61,38.65,6172.0,31.5183,31.5428,31.5102,31.5428,6172.0
2017-08-25 14:10:00,38.65,38.67,38.64,38.66,8677.0,31.5428,31.5592,31.5347,31.551,8677.0
2017-08-25 14:15:00,38.67,38.7,38.67,38.7,8443.0,31.5592,31.5836,31.5592,31.5836,8443.0
2017-08-25 14:20:00,38.7,38.7,38.67,38.68,14291.0,31.5836,31.5836,31.5592,31.5673,14291.0
2017-08-25 14:25:00,38.68,38.68,38.63,38.64,15272.0,31.5673,31.5673,31.5265,31.5347,15272.0
2017-08-25 14:30:00,38.65,38.68,38.64,38.68,8345.0,31.5428,31.5673,31.5347,31.5673,8345.0
2017-08-25 14:35:00,38.68,38.68,38.67,38.68,5980.0,31.5673,31.5673,31.5592,31.5673,5980.0
2017-08-25 14:40:00,38.67,38.68,38.64,38.65,18718.0,31.5592,31.5673,31.5347,31.5428,18718.0
2017-08-25 14:45:00,38.65,38.65,38.63,38.65,7225.0,31.5428,31.5428,31.5265,31.5428,7225.0
2017-08-25 14:50:00,38.64,38.65,38.63,38.64,9445.0,31.5347,31.5428,31.5265,31.5347,9445.0
2017-08-25 14:55:00,38.64,38.65,38.63,38.65,6300.0,31.5347,31.5428,31.5265,31.5428,6300.0
2017-08-25 15:00:00,38.65,38.65,38.6,38.63,19127.0,31.5428,31.5428,31.502,31.5265,19127.0
2017-08-25 15:05:00,38.63,38.65,38.62,38.64,14052.0,31.5265,31.5428,31.5183,31.5347,14052.0
2017-08-25 15:10:00,38.65,38.65,38.61,38.62,28730.0,31.5428,31.5428,31.5102,31.5183,28730.0
2017-08-25 15:15:00,38.61,38.64,38.6,38.62,18191.0,31.5102,31.5347,31.502,31.5183,18191.0
2017-08-25 15:20:00,38.62,38.64,38.6,38.6,24706.0,31.5183,31.5347,31.502,31.502,24706.0
2017-08-25 15:25:00,38.6,38.63,38.6,38.63,13843.0,31.502,31.5265,31.502,31.5265,13843.0
2017-08-25 15:30:00,38.62,38.63,38.61,38.61,53855.0,31.5183,31.5265,31.5102,31.5102,53855.0
2017-08-25 15:35:00,38.61,38.61,38.57,38.57,36094.0,31.5102,31.5102,31.4775,31.4775,36094.0
2017-08-25 15:40:00,38.57,38.59,38.56,38.57,29001.0,31.4775,31.4939,31.4694,31.4775,29001.0
2017-08-25 15:45:00,38.56,38.56,38.54,38.56,33424.0,31.4694,31.4694,31.4531,31.4694,33424.0
2017-08-25 15:50:00,38.56,38.57,38.55,38.56,53299.0,31.4694,31.4775,31.4612,31.4694,53299.0
2017-08-25 15:55:00,38.57,38.57,38.52,38.55,124943.0,31.4775,31.4775,31.4367,31.4612,124943.0
2017-08-28 09:30:00,38.73,38.81,38.67,38.81,20738.0,31.6081,31.6734,31.5592,31.6734,20738.0
2017-08-28 09:35:00,38.81,38.81,38.64,38.67,8392.0,31.6734,31.6734,31.5347,31.5592,8392.0
2017-08-28 09:40:00,38.69,38.72,38.62,38.66,8375.0,31.5755,31.6,31.5183,31.551,8375.0
2017-08-28 09:45:00,38.65,38.72,38.61,38.65,12845.0,31.5428,31.6,31.5102,31.5428,12845.0
2017-08-28 09:50:00,38.66,38.67,38.56,38.56,14500.0,31.551,31.5592,31.4694,31.4694,14500.0
2017-08-28 09:55:00,38.59,38.59,38.52,38.52,16139.0,31.4939,31.4939,31.4367,31.4367,16139.0
2017-08-28 10:00:00,38.52,38.53,38.41,38.43,25529.0,31.4367,31.4449,31.347,31.3633,25529.0
2017-08-28 10:05:00,38.41,38.43,38.33,38.34,14206.0,31.347,31.3633,31.2817,31.2898,14206.0
2017-08-28 10:10:00,38.35,38.38,38.31,38.33,19838.0,31.298,31.3225,31.2653,31.2817,19838.0
2017-08-28 10:15:00,38.32,38.34,38.29,38.3,18628.0,31.2735,31.2898,31.249,31.2572,18628.0
2017-08-28 10:20:00,38.3,38.35,38.25,38.35,38164.0,31.2572,31.298,31.2164,31.298,38164.0
2017-08-28 10:25:00,38.34,38.34,38.26,38.28,12760.0,31.2898,31.2898,31.2245,31.2409,12760.0
2017-08-28 10:30:00,38.27,38.31,38.25,38.3,10382.0,31.2327,31.2653,31.2164,31.2572,10382.0
2017-08-28 10:35:00,38.3,38.36,38.3,38.35,10400.0,31.2572,31.3062,31.2572,31.298,10400.0
2017-08-28 10:40:00,38.35,38.35,38.29,38.31,13645.0,31.298,31.298,31.249,31.2653,13645.0
2017-08-28 10:45:00,38.31,38.32,38.23,38.27,16366.0,31.2653,31.2735,31.2001,31.2327,16366.0
2017-08-28 10:50:00,38.27,38.28,38.24,38.27,8645.0,31.2327,31.2409,31.2082,31.2327,8645.0
2017-08-28 10:55:00,38.27,38.3,38.24,38.3,26841.0,31.2327,31.2572,31.2082,31.2572,26841.0
2017-08-28 11:00:00,38.29,38.37,38.29,38.36,20774.0,31.249,31.3143,31.249,31.3062,20774.0
2017-08-28 11:05:00,38.37,38.37,38.31,38.32,12103.0,31.3143,31.3143,31.2653,31.2735,12103.0
2017-08-28 11:10:00,38.31,38.32,38.29,38.3,18275.0,31.2653,31.2735,31.249,31.2572,18275.0
2017-08-28 11:15:00,38.3,38.31,38.27,38.3,11021.0,31.2572,31.2653,31.2327,31.2572,11021.0
2017-08-28 11:20:00,38.3,38.33,38.3,38.3,11890.0,31.2572,31.2817,31.2572,31.2572,11890.0
2017-08-28 11:25:00,38.31,38.31,38.26,38.29,9618.0,31.2653,31.2653,31.2245,31.249,9618.0
2017-08-28 11:30:00,38.29,38.32,38.29,38.32,10121.0,31.249,31.2735,31.249,31.2735,10121.0
2017-08-28 11:35:00,38.31,38.31,38.21,38.25,22217.0,31.2653,31.2653,31.1837,31.2164,22217.0
2017-08-28 11:40:00,38.25,38.28,38.23,38.28,17267.0,31.2164,31.2409,31.2001,31.2409,17267.0
2017-08-28 11:45:00,38.29,38.29,38.26,38.28,9700.0,31.249,31.249,31.2245,31.2409,9700.0
2017-08-28 11:50:00,38.28,38.37,38.28,38.34,18019.0,31.2409,31.3143,31.2409,31.2898,18019.0
2017-08-28 11:55:00,38.34,38.35,38.33,38.35,10344.0,31.2898,31.298,31.2817,31.298,10344.0
2017-08-28 12:00:00,38.34,38.35,38.32,38.33,12411.0,31.2898,31.298,31.2735,31.2817,12411.0
2017-08-28 12:05:00,38.34,38.34,38.3,38.31,11401.0,31.2898,31.2898,31.2572,31.2653,11401.0
2017-08-28 12:10:00,38.31,38.34,38.3,38.31,13159.0,31.2653,31.2898,31.2572,31.2653,13159.0
2017-08-28 12:15:00,38.3,38.3,38.24,38.26,11886.0,31.2572,31.2572,31.2082,31.2245,11886.0
2017-08-28 12:20:00,38.26,38.27,38.21,38.21,7688.0,31.2245,31.2327,31.1837,31.1837,7688.0
2017-08-28 12:25:00,38.21,38.24,38.21,38.22,10521.0,31.1837,31.2082,31.1837,31.1919,10521.0
2017-08-28 12:30:00,38.23,38.26,38.23,38.26,3881.0,31.2001,31.2245,31.2001,31.2245,3881.0
2017-08-28 12:35:00,38.25,38.26,38.21,38.23,8636.0,31.2164,31.2245,31.1837,31.2001,8636.0
2017-08-28 12:40:00,38.23,38.24,38.2,38.21,17363.0,31.2001,31.2082,31.1756,31.1837,17363.0
2017-08-28 12:45:00,38.22,38.25,38.2,38.24,8876.0,31.1919,31.2164,31.1756,31.2082,8876.0
2017-08-28 12:50:00,38.23,38.23,38.18,38.2,8753.0,31.2001,31.2001,31.1593,31.1756,8753.0
2017-08-28 12:55:00,38.21,38.23,38.19,38.23,8029.0,31.1837,31.2001,31.1674,31.2001,8029.0
2017-08-28 13:00:00,38.23,38.26,38.23,38.26,5870.0,31.2001,31.2245,31.2001,31.2245,5870.0
2017-08-28 13:05:00,38.26,38.28,38.25,38.28,4505.0,31.2245,31.2409,31.2164,31.2409,4505.0
2017-08-28 13:10:00,38.27,38.28,38.22,38.24,13245.0,31.2327,31.2409,31.1919,31.2082,13245.0
2017-08-28 13:15:00,38.24,38.26,38.24,38.26,4600.0,31.2082,31.2245,31.2082,31.2245,4600.0
2017-08-28 13:20:00,38.25,38.27,38.22,38.23,8405.0,31.2164,31.2327,31.1919,31.2001,8405.0
2017-08-28 13:25:00,38.23,38.27,38.23,38.26,9432.0,31.2001,31.2327,31.2001,31.2245,9432.0
2017-08-28 13:30:00,38.25,38.26,38.24,38.25,5306.0,31.2164,31.2245,31.2082,31.2164,5306.0
2017-08-28 13:35:00,38.25,38.26,38.22,38.23,7500.0,31.2164,31.2245,31.1919,31.2001,7500.0
2017-08-28 13:40:00,38.22,38.25,38.22,38.25,8136.0,31.1919,31.2164,31.1919,31.2164,8136.0
2017-08-28 13:45:00,38.24,38.26,38.22,38.25,7145.0,31.2082,31.2245,31.1919,31.2164,7145.0
2017-08-28 13:50:00,38.26,38.26,38.25,38.25,5618.0,31.2245,31.2245,31.2164,31.2164,5618.0
2017-08-28 13:55:00,38.26,38.28,38.23,38.26,16520.0,31.2245,31.2409,31.2001,31.2245,16520.0
2017-08-28 14:00:00,38.27,38.27,38.23,38.24,15600.0,31.2327,31.2327,31.2001,31.2082,15600.0
2017-08-28 14:05:00,38.23,38.25,38.23,38.23,3400.0,31.2001,31.2164,31.2001,31.2001,3400.0
2017-08-28 14:10:00,38.23,38.25,38.23,38.25,10104.0,31.2001,31.2164,31.2001,31.2164,10104.0
2017-08-28 14:15:00,38.24,38.24,38.23,38.23,4476.0,31.2082,31.2082,31.2001,31.2001,4476.0
2017-08-28 14:20:00,38.23,38.24,38.21,38.23,18058.0,31.2001,31.2082,31.1837,31.2001,18058.0
2017-08-28 14:25:00,38.23,38.24,38.23,38.23,1800.0,31.2001,31.2082,31.2001,31.2001,1800.0
2017-08-28 14:30:00,38.23,38.25,38.21,38.25,21618.0,31.2001,31.2164,31.1837,31.2164,21618.0
2017-08-28 14:35:00,38.26,38.26,38.23,38.25,10196.0,31.2245,31.2245,31.2001,31.2164,10196.0
2017-08-28 14:40:00,38.26,38.26,38.23,38.23,4536.0,31.2245,31.2245,31.2001,31.2001,4536.0
2017-08-28 14:45:00,38.24,38.27,38.24,38.27,7100.0,31.2082,31.2327,31.2082,31.2327,7100.0
2017-08-28 14:50:00,38.27,38.28,38.26,38.28,3100.0,31.2327,31.2409,31.2245,31.2409,3100.0
2017-08-28 14:55:00,38.28,38.3,38.26,38.27,15107.0,31.2409,31.2572,31.2245,31.2327,15107.0
2017-08-28 15:00:00,38.27,38.31,38.27,38.27,7700.0,31.2327,31.2653,31.2327,31.2327,7700.0
2017-08-28 15:05:00,38.27,38.28,38.26,38.27,7949.0,31.2327,31.2409,31.2245,31.2327,7949.0
2017-08-28 15:10:00,38.27,38.29,38.26,38.28,11705.0,31.2327,31.249,31.2245,31.2409,11705.0
2017-08-28 15:15:00,38.28,38.29,38.26,38.26,10712.0,31.2409,31.249,31.2245,31.2245,10712.0
2017-08-28 15:20:00,38.26,38.3,38.26,38.3,13153.0,31.2245,31.2572,31.2245,31.2572,13153.0
2017-08-28 15:25:00,38.3,38.32,38.29,38.32,13467.0,31.2572,31.2735,31.249,31.2735,13467.0
2017-08-28 15:30:00,38.32,38.33,38.31,38.33,15392.0,31.2735,31.2817,31.2653,31.2817,15392.0
2017-08-28 15:35:00,38.33,38.33,38.29,38.3,26782.0,31.2817,31.2817,31.249,31.2572,26782.0
2017-08-28 15:40:00,38.29,38.31,38.29,38.3,16743.0,31.249,31.2653,31.249,31.2572,16743.0
2017-08-28 15:45:00,38.3,38.31,38.27,38.28,34060.0,31.2572,31.2653,31.2327,31.2409,34060.0
2017-08-28 15:50:00,38.28,38.32,38.28,38.3,48676.0,31.2409,31.2735,31.2409,31.2572,48676.0
2017-08-28 15:55:00,38.3,38.35,38.29,38.34,91742.0,31.2572,31.298,31.249,31.2898,91742.0
2017-08-29 09:30:00,37.92,38.17,37.92,37.97,32316.0,30.9471,31.1511,30.9471,30.9879,32316.0
2017-08-29 09:35:00,37.98,38.11,37.97,38.04,5250.0,30.996,31.1021,30.9879,31.045,5250.0
2017-08-29 09:40:00,38.02,38.08,38.02,38.02,9848.0,31.0287,31.0776,31.0287,31.0287,9848.0
2017-08-29 09:45:00,38.02,38.16,38.01,38.09,11436.0,31.0287,31.1429,31.0205,31.0858,11436.0
2017-08-29 09:50:00,38.09,38.1,38.02,38.03,9764.0,31.0858,31.094,31.0287,31.0368,9764.0
2017-08-29 09:55:00,38.02,38.06,37.96,37.97,16173.0,31.0287,31.0613,30.9797,30.9879,16173.0
2017-08-29 10:00:00,37.98,38.02,37.96,38.02,12407.0,30.996,31.0287,30.9797,31.0287,12407.0
2017-08-29 10:05:00,38.02,38.03,37.95,37.95,9409.0,31.0287,31.0368,30.9715,30.9715,9409.0
2017-08-29 10:10:00,37.95,37.99,37.89,37.99,13245.0,30.9715,31.0042,30.9226,31.0042,13245.0
2017-08-29 10:15:00,37.99,38.07,37.97,38.06,22483.0,31.0042,31.0695,30.9879,31.0613,22483.0
2017-08-29 10:20:00,38.05,38.07,38.01,38.06,9264.0,31.0532,31.0695,31.0205,31.0613,9264.0
2017-08-29 10:25:00,38.05,38.13,38.05,38.1,7419.0,31.0532,31.1184,31.0532,31.094,7419.0
2017-08-29 10:30:00,38.11,38.13,38.08,38.1,15578.0,31.1021,31.1184,31.0776,31.094,15578.0
2017-08-29 10:35:00,38.1,38.13,38.08,38.13,12500.0,31.094,31.1184,31.0776,31.1184,12500.0
2017-08-29 10:40:00,38.13,38.22,38.13,38.2,14133.0,31.1184,31.1919,31.1184,31.1756,14133.0
2017-08-29 10:45:00,38.21,38.24,38.2,38.21,11078.0,31.1837,31.2082,31.1756,31.1837,11078.0
2017-08-29 10:50:00,38.22,38.25,38.21,38.22,18676.0,31.1919,31.2164,31.1837,31.1919,18676.0
2017-08-29 10:55:00,38.21,38.23,38.18,38.23,14896.0,31.1837,31.2001,31.1593,31.2001,14896.0
2017-08-29 11:00:00,38.25,38.27,38.21,38.23,8964.0,31.2164,31.2327,31.1837,31.2001,8964.0
2017-08-29 11:05:00,38.24,38.3,38.21,38.28,6200.0,31.2082,31.2572,31.1837,31.2409,6200.0
2017-08-29 11:10:00,38.28,38.3,38.22,38.26,20329.0,31.2409,31.2572,31.1919,31.2245,20329.0
2017-08-29 11:15:00,38.28,38.29,38.27,38.28,7580.0,31.2409,31.249,31.2327,31.2409,7580.0
2017-08-29 11:20:00,38.27,38.27,38.21,38.21,20081.0,31.2327,31.2327,31.1837,31.1837,20081.0
2017-08-29 11:25:00,38.21,38.22,38.19,38.19,9376.0,31.1837,31.1919,31.1674,31.1674,9376.0
2017-08-29 11:30:00,38.19,38.25,38.18,38.24,10152.0,31.1674,31.2164,31.1593,31.2082,10152.0
2017-08-29 11:35:00,38.25,38.28,38.24,38.27,5829.0,31.2164,31.2409,31.2082,31.2327,5829.0
2017-08-29 11:40:00,38.27,38.27,38.25,38.25,8150.0,31.2327,31.2327,31.2164,31.2164,8150.0
2017-08-29 11:45:00,38.25,38.25,38.18,38.19,40073.0,31.2164,31.2164,31.1593,31.1674,40073.0
2017-08-29 11:50:00,38.19,38.21,38.18,38.19,12325.0,31.1674,31.1837,31.1593,31.1674,12325.0
2017-08-29 11:55:00,38.19,38.2,38.12,38.13,15599.0,31.1674,31.1756,31.1103,31.1184,15599.0
2017-08-29 12:00:00,38.12,38.14,38.12,38.13,7603.0,31.1103,31.1266,31.1103,31.1184,7603.0
2017-08-29 12:05:00,38.14,38.14,38.11,38.11,11692.0,31.1266,31.1266,31.1021,31.1021,11692.0
2017-08-29 12:10:00,38.12,38.15,38.11,38.13,6530.0,31.1103,31.1348,31.1021,31.1184,6530.0
2017-08-29 12:15:00,38.14,38.14,38.1,38.11,9401.0,31.1266,31.1266,31.094,31.1021,9401.0
2017-08-29 12:20:00,38.11,38.11,38.09,38.1,7700.0,31.1021,31.1021,31.0858,31.094,7700.0
2017-08-29 12:25:00,38.1,38.1,38.07,38.09,17277.0,31.094,31.094,31.0695,31.0858,17277.0
2017-08-29 12:30:00,38.1,38.17,38.1,38.17,8362.0,31.094,31.1511,31.094,31.1511,8362.0
2017-08-29 12:35:00,38.18,38.22,38.18,38.21,3000.0,31.1593,31.1919,31.1593,31.1837,3000.0
2017-08-29 12:40:00,38.2,38.21,38.19,38.19,4728.0,31.1756,31.1837,31.1674,31.1674,4728.0
2017-08-29 12:45:00,38.2,38.32,38.18,38.3,46013.0,31.1756,31.2735,31.1593,31.2572,46013.0
2017-08-29 12:50:00,38.3,38.3,38.26,38.27,27990.0,31.2572,31.2572,31.2245,31.2327,27990.0
2017-08-29 12:55:00,38.27,38.27,38.24,38.24,19217.0,31.2327,31.2327,31.2082,31.2082,19217.0
2017-08-29 13:00:00,38.24,38.24,38.18,38.18,11795.0,31.2082,31.2082,31.1593,31.1593,11795.0
2017-08-29 13:05:00,38.19,38.23,38.19,38.22,9197.0,31.1674,31.2001,31.1674,31.1919,9197.0
2017-08-29 13:10:00,38.22,38.23,38.18,38.19,7460.0,31.1919,31.2001,31.1593,31.1674,7460.0
2017-08-29 13:15:00,38.18,38.2,38.16,38.2,7349.0,31.1593,31.1756,31.1429,31.1756,7349.0
2017-08-29 13:20:00,38.19,38.19,38.16,38.18,8738.0,31.1674,31.1674,31.1429,31.1593,8738.0
2017-08-29 13:25:00,38.19,38.25,38.19,38.22,8761.0,31.1674,31.2164,31.1674,31.1919,8761.0
2017-08-29 13:30:00,38.22,38.23,38.21,38.21,3374.0,31.1919,31.2001,31.1837,31.1837,3374.0
2017-08-29 13:35:00,38.21,38.21,38.13,38.15,46767.0,31.1837,31.1837,31.1184,31.1348,46767.0
2017-08-29 13:40:00,38.15,38.16,38.13,38.14,5500.0,31.1348,31.1429,31.1184,31.1266,5500.0
2017-08-29 13:45:00,38.14,38.14,38.08,38.08,11954.0,31.1266,31.1266,31.0776,31.0776,11954.0
2017-08-29 13:50:00,38.08,38.1,38.05,38.1,12823.0,31.0776,31.094,31.0532,31.094,12823.0
2017-08-29 13:55:00,38.1,38.1,38.06,38.08,20560.0,31.094,31.094,31.0613,31.0776,20560.0
2017-08-29 14:00:00,38.08,38.12,38.08,38.1,8071.0,31.0776,31.1103,31.0776,31.094,8071.0
2017-08-29 14:05:00,38.11,38.12,38.09,38.1,10814.0,31.1021,31.1103,31.0858,31.094,10814.0
2017-08-29 14:10:00,38.1,38.12,38.09,38.12,7805.0,31.094,31.1103,31.0858,31.1103,7805.0
2017-08-29 14:15:00,38.12,38.14,38.11,38.13,11484.0,31.1103,31.1266,31.1021,31.1184,11484.0
2017-08-29 14:20:00,38.13,38.13,38.1,38.11,12669.0,31.1184,31.1184,31.094,31.1021,12669.0
2017-08-29 14:25:00,38.11,38.12,38.07,38.07,22995.0,31.1021,31.1103,31.0695,31.0695,22995.0
2017-08-29 14:30:00,38.06,38.11,38.05,38.11,18242.0,31.0613,31.1021,31.0532,31.1021,18242.0
2017-08-29 14:35:00,38.11,38.13,38.11,38.11,4977.0,31.1021,31.1184,31.1021,31.1021,4977.0
2017-08-29 14:40:00,38.12,38.16,38.12,38.16,10190.0,31.1103,31.1429,31.1103,31.1429,10190.0
2017-08-29 14:45:00,38.16,38.18,38.15,38.18,7647.0,31.1429,31.1593,31.1348,31.1593,7647.0
2017-08-29 14:50:00,38.18,38.18,38.12,38.13,7697.0,31.1593,31.1593,31.1103,31.1184,7697.0
2017-08-29 14:55:00,38.13,38.15,38.12,38.13,15310.0,31.1184,31.1348,31.1103,31.1184,15310.0
2017-08-29 15:00:00,38.13,38.14,38.09,38.11,8277.0,31.1184,31.1266,31.0858,31.1021,8277.0
2017-08-29 15:05:00,38.1,38.12,38.09,38.12,5716.0,31.094,31.1103,31.0858,31.1103,5716.0
2017-08-29 15:10:00,38.11,38.12,38.08,38.09,10318.0,31.1021,31.1103,31.0776,31.0858,10318.0
2017-08-29 15:15:00,38.1,38.11,38.09,38.11,8164.0,31.094,31.1021,31.0858,31.1021,8164.0
2017-08-29 15:20:00,38.11,38.13,38.1,38.12,10360.0,31.1021,31.1184,31.094,31.1103,10360.0
2017-08-29 15:25:00,38.12,38.13,38.1,38.11,8614.0,31.1103,31.1184,31.094,31.1021,8614.0
2017-08-29 15:30:00,38.11,38.12,38.1,38.11,14133.0,31.1021,31.1103,31.094,31.1021,14133.0
2017-08-29 15:35:00,38.11,38.11,38.07,38.08,34029.0,31.1021,31.1021,31.0695,31.0776,34029.0
2017-08-29 15:40:00,38.07,38.09,38.07,38.08,8735.0,31.0695,31.0858,31.0695,31.0776,8735.0
2017-08-29 15:45:00,38.09,38.1,38.06,38.06,32894.0,31.0858,31.094,31.0613,31.0613,32894.0
2017-08-29 15:50:00,38.06,38.08,38.05,38.05,43206.0,31.0613,31.0776,31.0532,31.0532,43206.0
2017-08-29 15:55:00,38.05,38.06,38.02,38.04,103584.0,31.0532,31.0613,31.0287,31.045,103584.0
2017-08-30 09:30:00,37.98,38.14,37.84,37.84,44609.0,30.996,31.1266,30.8818,30.8818,44609.0
2017-08-30 09:35:00,37.86,38.05,37.85,38.0,20441.0,30.8981,31.0532,30.8899,31.0124,20441.0
2017-08-30 09:40:00,38.0,38.08,37.99,38.05,16268.0,31.0124,31.0776,31.0042,31.0532,16268.0
2017-08-30 09:45:00,38.04,38.07,38.01,38.03,7350.0,31.045,31.0695,31.0205,31.0368,7350.0
2017-08-30 09:50:00,38.03,38.03,37.97,37.99,12106.0,31.0368,31.0368,30.9879,31.0042,12106.0
2017-08-30 09:55:00,38.01,38.03,37.99,38.03,14699.0,31.0205,31.0368,31.0042,31.0368,14699.0
2017-08-30 10:00:00,38.03,38.03,37.96,37.98,24933.0,31.0368,31.0368,30.9797,30.996,24933.0
2017-08-30 10:05:00,37.98,37.99,37.92,37.96,15655.0,30.996,31.0042,30.9471,30.9797,15655.0
2017-08-30 10:10:00,37.96,38.0,37.96,37.99,15673.0,30.9797,31.0124,30.9797,31.0042,15673.0
2017-08-30 10:15:00,37.98,38.04,37.98,38.04,14133.0,30.996,31.045,30.996,31.045,14133.0
2017-08-30 10:20:00,38.04,38.05,37.91,37.97,45132.0,31.045,31.0532,30.9389,30.9879,45132.0
2017-08-30 10:25:00,37.93,37.98,37.88,37.94,21713.0,30.9552,30.996,30.9144,30.9634,21713.0
2017-08-30 10:30:00,37.95,37.95,37.9,37.9,9018.0,30.9715,30.9715,30.9307,30.9307,9018.0
2017-08-30 10:35:00,37.9,37.92,37.84,37.89,14091.0,30.9307,30.9471,30.8818,30.9226,14091.0
2017-08-30 10:40:00,37.89,37.95,37.89,37.95,12456.0,30.9226,30.9715,30.9226,30.9715,12456.0
2017-08-30 10:45:00,37.95,37.99,37.92,37.99,10621.0,30.9715,31.0042,30.9471,31.0042,10621.0
2017-08-30 10:50:00,37.98,37.99,37.97,37.98,6584.0,30.996,31.0042,30.9879,30.996,6584.0
2017-08-30 10:55:00,37.97,37.98,37.93,37.96,12917.0,30.9879,30.996,30.9552,30.9797,12917.0
2017-08-30 11:00:00,37.96,37.98,37.94,37.98,6894.0,30.9797,30.996,30.9634,30.996,6894.0
2017-08-30 11:05:00,37.97,38.04,37.96,38.03,43101.0,30.9879,31.045,30.9797,31.0368,43101.0
2017-08-30 11:10:00,38.02,38.04,37.99,37.99,30797.0,31.0287,31.045,31.0042,31.0042,30797.0
2017-08-30 11:15:00,38.0,38.01,37.98,38.01,11698.0,31.0124,31.0205,30.996,31.0205,11698.0
2017-08-30 11:20:00,38.01,38.05,37.99,38.03,18251.0,31.0205,31.0532,31.0042,31.0368,18251.0
2017-08-30 11:25:00,38.04,38.07,38.02,38.07,16505.0,31.045,31.0695,31.0287,31.0695,16505.0
2017-08-30 11:30:00,38.07,38.08,38.04,38.06,14742.0,31.0695,31.0776,31.045,31.0613,14742.0
2017-08-30 11:35:00,38.05,38.09,38.05,38.09,6700.0,31.0532,31.0858,31.0532,31.0858,6700.0
2017-08-30 11:40:00,38.09,38.1,38.07,38.08,11999.0,31.0858,31.094,31.0695,31.0776,11999.0
2017-08-30 11:45:00,38.08,38.11,38.05,38.05,8809.0,31.0776,31.1021,31.0532,31.0532,8809.0
2017-08-30 11:50:00,38.06,38.09,38.06,38.08,6331.0,31.0613,31.0858,31.0613,31.0776,6331.0
2017-08-30 11:55:00,38.08,38.1,38.04,38.06,10629.0,31.0776,31.094,31.045,31.0613,10629.0
2017-08-30 12:00:00,38.05,38.08,38.04,38.08,7518.0,31.0532,31.0776,31.045,31.0776,7518.0
2017-08-30 12:05:00,38.07,38.07,38.05,38.07,7628.0,31.0695,31.0695,31.0532,31.0695,7628.0
2017-08-30 12:10:00,38.07,38.07,38.04,38.05,8290.0,31.0695,31.0695,31.045,31.0532,8290.0
2017-08-30 12:15:00,38.05,38.05,38.0,38.02,7399.0,31.0532,31.0532,31.0124,31.0287,7399.0
2017-08-30 12:20:00,38.03,38.03,38.0,38.03,10341.0,31.0368,31.0368,31.0124,31.0368,10341.0
2017-08-30 12:25:00,38.04,38.05,38.03,38.05,12879.0,31.045,31.0532,31.0368,31.0532,12879.0
2017-08-30 12:30:00,38.05,38.06,38.04,38.06,5883.0,31.0532,31.0613,31.045,31.0613,5883.0
2017-08-30 12:35:00,38.06,38.07,38.04,38.06,15618.0,31.0613,31.0695,31.045,31.0613,15618.0
2017-08-30 12:40:00,38.07,38.11,38.07,38.1,5897.0,31.0695,31.1021,31.0695,31.094,5897.0
2017-08-30 12:45:00,38.1,38.11,38.07,38.11,7311.0,31.094,31.1021,31.0695,31.1021,7311.0
2017-08-30 12:50:00,38.1,38.14,38.09,38.12,10500.0,31.094,31.1266,31.0858,31.1103,10500.0
2017-08-30 12:55:00,38.12,38.13,38.09,38.11,7967.0,31.1103,31.1184,31.0858,31.1021,7967.0
2017-08-30 13:00:00,38.12,38.13,38.09,38.09,7150.0,31.1103,31.1184,31.0858,31.0858,7150.0
2017-08-30 13:05:00,38.1,38.1,38.08,38.08,6800.0,31.094,31.094,31.0776,31.0776,6800.0
2017-08-30 13:10:00,38.07,38.12,38.07,38.1,8066.0,31.0695,31.1103,31.0695,31.094,8066.0
2017-08-30 13:15:00,38.1,38.12,38.08,38.1,8400.0,31.094,31.1103,31.0776,31.094,8400.0
2017-08-30 13:20:00,38.1,38.13,38.09,38.12,7208.0,31.094,31.1184,31.0858,31.1103,7208.0
2017-08-30 13:25:00,38.12,38.18,38.11,38.15,23168.0,31.1103,31.1593,31.1021,31.1348,23168.0
2017-08-30 13:30:00,38.15,38.16,38.13,38.14,22341.0,31.1348,31.1429,31.1184,31.1266,22341.0
2017-08-30 13:35:00,38.14,38.19,38.14,38.19,25073.0,31.1266,31.1674,31.1266,31.1674,25073.0
2017-08-30 13:40:00,38.19,38.21,38.18,38.2,20296.0,31.1674,31.1837,31.1593,31.1756,20296.0
2017-08-30 13:45:00,38.2,38.23,38.19,38.22,9692.0,31.1756,31.2001,31.1674,31.1919,9692.0
2017-08-30 13:50:00,38.2,38.23,38.2,38.23,7110.0,31.1756,31.2001,31.1756,31.2001,7110.0
2017-08-30 13:55:00,38.23,38.26,38.22,38.23,16645.0,31.2001,31.2245,31.1919,31.2001,16645.0
2017-08-30 14:00:00,38.23,38.24,38.2,38.2,14873.0,31.2001,31.2082,31.1756,31.1756,14873.0
2017-08-30 14:05:00,38.2,38.22,38.19,38.2,12506.0,31.1756,31.1919,31.1674,31.1756,12506.0
2017-08-30 14:10:00,38.21,38.22,38.2,38.21,10362.0,31.1837,31.1919,31.1756,31.1837,10362.0
2017-08-30 14:15:00,38.21,38.21,38.19,38.19,22987.0,31.1837,31.1837,31.1674,31.1674,22987.0
2017-08-30 14:20:00,38.2,38.21,38.19,38.19,12155.0,31.1756,31.1837,31.1674,31.1674,12155.0
2017-08-30 14:25:00,38.2,38.2,38.16,38.17,6100.0,31.1756,31.1756,31.1429,31.1511,6100.0
2017-08-30 14:30:00,38.16,38.17,38.13,38.13,8915.0,31.1429,31.1511,31.1184,31.1184,8915.0
2017-08-30 14:35:00,38.13,38.15,38.11,38.13,10894.0,31.1184,31.1348,31.1021,31.1184,10894.0
2017-08-30 14:40:00,38.14,38.16,38.13,38.15,36108.0,31.1266,31.1429,31.1184,31.1348,36108.0
2017-08-30 14:45:00,38.15,38.15,38.12,38.13,10931.0,31.1348,31.1348,31.1103,31.1184,10931.0
2017-08-30 14:50:00,38.13,38.14,38.12,38.12,5971.0,31.1184,31.1266,31.1103,31.1103,5971.0
2017-08-30 14:55:00,38.13,38.14,38.12,38.14,15284.0,31.1184,31.1266,31.1103,31.1266,15284.0
2017-08-30 15:00:00,38.14,38.17,38.13,38.14,23417.0,31.1266,31.1511,31.1184,31.1266,23417.0
2017-08-30 15:05:00,38.15,38.16,38.14,38.15,17707.0,31.1348,31.1429,31.1266,31.1348,17707.0
2017-08-30 15:10:00,38.15,38.18,38.15,38.17,16134.0,31.1348,31.1593,31.1348,31.1511,16134.0
2017-08-30 15:15:00,38.16,38.21,38.16,38.18,17960.0,31.1429,31.1837,31.1429,31.1593,17960.0
2017-08-30 15:20:00,38.18,38.18,38.16,38.18,18360.0,31.1593,31.1593,31.1429,31.1593,18360.0
2017-08-30 15:25:00,38.17,38.22,38.16,38.2,20344.0,31.1511,31.1919,31.1429,31.1756,20344.0
2017-08-30 15:30:00,38.2,38.22,38.2,38.21,9674.0,31.1756,31.1919,31.1756,31.1837,9674.0
2017-08-30 15:35:00,38.2,38.21,38.15,38.16,17813.0,31.1756,31.1837,31.1348,31.1429,17813.0
2017-08-30 15:40:00,38.17,38.17,38.11,38.14,32484.0,31.1511,31.1511,31.1021,31.1266,32484.0
2017-08-30 15:45:00,38.14,38.19,38.14,38.18,39500.0,31.1266,31.1674,31.1266,31.1593,39500.0
2017-08-30 15:50:00,38.19,38.23,38.18,38.2,73023.0,31.1674,31.2001,31.1593,31.1756,73023.0
2017-08-30 15:55:00,38.2,38.23,38.19,38.22,94018.0,31.1756,31.2001,31.1674,31.1919,94018.0
2017-08-31 09:30:00,38.46,38.55,38.35,38.37,39949.0,31.3878,31.4612,31.298,31.3143,39949.0
2017-08-31 09:35:00,38.35,38.35,38.16,38.27,25993.0,31.298,31.298,31.1429,31.2327,25993.0
2017-08-31 09:40:00,38.29,38.29,38.21,38.23,14080.0,31.249,31.249,31.1837,31.2001,14080.0
2017-08-31 09:45:00,38.23,38.29,38.17,38.18,13768.0,31.2001,31.249,31.1511,31.1593,13768.0
2017-08-31 09:50:00,38.18,38.19,38.13,38.17,28067.0,31.1593,31.1674,31.1184,31.1511,28067.0
2017-08-31 09:55:00,38.16,38.19,38.13,38.13,21810.0,31.1429,31.1674,31.1184,31.1184,21810.0
2017-08-31 10:00:00,38.14,38.18,38.07,38.18,25537.0,31.1266,31.1593,31.0695,31.1593,25537.0
2017-08-31 10:05:00,38.17,38.22,38.16,38.19,24095.0,31.1511,31.1919,31.1429,31.1674,24095.0
2017-08-31 10:10:00,38.19,38.22,38.15,38.16,11080.0,31.1674,31.1919,31.1348,31.1429,11080.0
2017-08-31 10:15:00,38.15,38.22,38.12,38.2,16318.0,31.1348,31.1919,31.1103,31.1756,16318.0
2017-08-31 10:20:00,38.2,38.2,38.15,38.15,9385.0,31.1756,31.1756,31.1348,31.1348,9385.0
2017-08-31 10:25:00,38.14,38.17,38.12,38.14,11720.0,31.1266,31.1511,31.1103,31.1266,11720.0
2017-08-31 10:30:00,38.13,38.15,38.12,38.13,15433.0,31.1184,31.1348,31.1103,31.1184,15433.0
2017-08-31 10:35:00,38.14,38.21,38.1,38.2,31212.0,31.1266,31.1837,31.094,31.1756,31212.0
2017-08-31 10:40:00,38.21,38.22,38.19,38.21,11545.0,31.1837,31.1919,31.1674,31.1837,11545.0
2017-08-31 10:45:00,38.21,38.22,38.15,38.15,14809.0,31.1837,31.1919,31.1348,31.1348,14809.0
2017-08-31 10:50:00,38.15,38.18,38.14,38.18,16465.0,31.1348,31.1593,31.1266,31.1593,16465.0
2017-08-31 10:55:00,38.18,38.18,38.14,38.16,12418.0,31.1593,31.1593,31.1266,31.1429,12418.0
2017-08-31 11:00:00,38.16,38.17,38.12,38.16,22070.0,31.1429,31.1511,31.1103,31.1429,22070.0
2017-08-31 11:05:00,38.16,38.22,38.15,38.22,21586.0,31.1429,31.1919,31.1348,31.1919,21586.0
2017-08-31 11:10:00,38.22,38.24,38.2,38.22,16381.0,31.1919,31.2082,31.1756,31.1919,16381.0
2017-08-31 11:15:00,38.23,38.23,38.2,38.2,13872.0,31.2001,31.2001,31.1756,31.1756,13872.0
2017-08-31 11:20:00,38.2,38.22,38.2,38.22,18323.0,31.1756,31.1919,31.1756,31.1919,18323.0
2017-08-31 11:25:00,38.22,38.25,38.21,38.21,25340.0,31.1919,31.2164,31.1837,31.1837,25340.0
2017-08-31 11:30:00,38.2,38.21,38.14,38.16,19166.0,31.1756,31.1837,31.1266,31.1429,19166.0
2017-08-31 11:35:00,38.16,38.21,38.16,38.2,11602.0,31.1429,31.1837,31.1429,31.1756,11602.0
2017-08-31 11:40:00,38.21,38.23,38.19,38.2,11829.0,31.1837,31.2001,31.1674,31.1756,11829.0
2017-08-31 11:45:00,38.21,38.22,38.19,38.2,11822.0,31.1837,31.1919,31.1674,31.1756,11822.0
2017-08-31 11:50:00,38.2,38.2,38.16,38.19,14023.0,31.1756,31.1756,31.1429,31.1674,14023.0
2017-08-31 11:55:00,38.19,38.19,38.17,38.18,7083.0,31.1674,31.1674,31.1511,31.1593,7083.0
2017-08-31 12:00:00,38.19,38.24,38.18,38.23,10559.0,31.1674,31.2082,31.1593,31.2001,10559.0
2017-08-31 12:05:00,38.23,38.27,38.23,38.27,15704.0,31.2001,31.2327,31.2001,31.2327,15704.0
2017-08-31 12:10:00,38.26,38.28,38.25,38.27,11047.0,31.2245,31.2409,31.2164,31.2327,11047.0
2017-08-31 12:15:00,38.27,38.31,38.27,38.3,11635.0,31.2327,31.2653,31.2327,31.2572,11635.0
2017-08-31 12:20:00,38.3,38.31,38.29,38.3,8652.0,31.2572,31.2653,31.249,31.2572,8652.0
2017-08-31 12:25:00,38.31,38.31,38.29,38.31,6109.0,31.2653,31.2653,31.249,31.2653,6109.0
2017-08-31 12:30:00,38.31,38.31,38.26,38.26,12002.0,31.2653,31.2653,31.2245,31.2245,12002.0
2017-08-31 12:35:00,38.26,38.27,38.22,38.23,20966.0,31.2245,31.2327,31.1919,31.2001,20966.0
2017-08-31 12:40:00,38.23,38.25,38.21,38.24,18617.0,31.2001,31.2164,31.1837,31.2082,18617.0
2017-08-31 12:45:00,38.24,38.27,38.23,38.24,12148.0,31.2082,31.2327,31.2001,31.2082,12148.0
2017-08-31 12:50:00,38.25,38.29,38.24,38.27,10652.0,31.2164,31.249,31.2082,31.2327,10652.0
2017-08-31 12:55:00,38.27,38.28,38.24,38.24,8376.0,31.2327,31.2409,31.2082,31.2082,8376.0
2017-08-31 13:00:00,38.25,38.27,38.24,38.27,13560.0,31.2164,31.2327,31.2082,31.2327,13560.0
2017-08-31 13:05:00,38.27,38.32,38.26,38.32,11408.0,31.2327,31.2735,31.2245,31.2735,11408.0
2017-08-31 13:10:00,38.32,38.33,38.28,38.29,17853.0,31.2735,31.2817,31.2409,31.249,17853.0
2017-08-31 13:15:00,38.3,38.34,38.29,38.34,9250.0,31.2572,31.2898,31.249,31.2898,9250.0
2017-08-31 13:20:00,38.33,38.34,38.3,38.3,12977.0,31.2817,31.2898,31.2572,31.2572,12977.0
2017-08-31 13:25:00,38.3,38.31,38.29,38.3,25574.0,31.2572,31.2653,31.249,31.2572,25574.0
2017-08-31 13:30:00,38.31,38.33,38.28,38.33,11900.0,31.2653,31.2817,31.2409,31.2817,11900.0
2017-08-31 13:35:00,38.33,38.35,38.31,38.33,12308.0,31.2817,31.298,31.2653,31.2817,12308.0
2017-08-31 13:40:00,38.33,38.38,38.32,38.37,14695.0,31.2817,31.3225,31.2735,31.3143,14695.0
2017-08-31 13:45:00,38.36,38.37,38.35,38.37,13793.0,31.3062,31.3143,31.298,31.3143,13793.0
2017-08-31 13:50:00,38.37,38.42,38.36,38.42,10308.0,31.3143,31.3551,31.3062,31.3551,10308.0
2017-08-31 13:55:00,38.41,38.42,38.37,38.41,24639.0,31.347,31.3551,31.3143,31.347,24639.0
2017-08-31 14:00:00,38.41,38.42,38.38,38.4,14620.0,31.347,31.3551,31.3225,31.3388,14620.0
2017-08-31 14:05:00,38.4,38.41,38.38,38.38,13599.0,31.3388,31.347,31.3225,31.3225,13599.0
2017-08-31 14:10:00,38.39,38.42,38.39,38.42,9210.0,31.3306,31.3551,31.3306,31.3551,9210.0
2017-08-31 14:15:00,38.42,38.43,38.41,38.41,12985.0,31.3551,31.3633,31.347,31.347,12985.0
2017-08-31 14:20:00,38.42,38.46,38.4,38.46,19666.0,31.3551,31.3878,31.3388,31.3878,19666.0
2017-08-31 14:25:00,38.46,38.47,38.44,38.47,12950.0,31.3878,31.3959,31.3714,31.3959,12950.0
2017-08-31 14:30:00,38.47,38.51,38.46,38.5,16458.0,31.3959,31.4286,31.3878,31.4204,16458.0
2017-08-31 14:35:00,38.5,38.53,38.49,38.53,27081.0,31.4204,31.4449,31.4123,31.4449,27081.0
2017-08-31 14:40:00,38.52,38.55,38.52,38.54,32172.0,31.4367,31.4612,31.4367,31.4531,32172.0
2017-08-31 14:45:00,38.54,38.57,38.53,38.56,18405.0,31.4531,31.4775,31.4449,31.4694,18405.0
2017-08-31 14:50:00,38.56,38.58,38.56,38.58,12707.0,31.4694,31.4857,31.4694,31.4857,12707.0
2017-08-31 14:55:00,38.58,38.59,38.56,38.58,26467.0,31.4857,31.4939,31.4694,31.4857,26467.0
2017-08-31 15:00:00,38.57,38.58,38.54,38.55,25296.0,31.4775,31.4857,31.4531,31.4612,25296.0
2017-08-31 15:05:00,38.55,38.57,38.53,38.54,25095.0,31.4612,31.4775,31.4449,31.4531,25095.0
2017-08-31 15:10:00,38.55,38.55,38.54,38.55,3750.0,31.4612,31.4612,31.4531,31.4612,3750.0
2017-08-31 15:15:00,38.55,38.56,38.54,38.56,15359.0,31.4612,31.4694,31.4531,31.4694,15359.0
2017-08-31 15:20:00,38.56,38.56,38.52,38.52,48114.0,31.4694,31.4694,31.4367,31.4367,48114.0
2017-08-31 15:25:00,38.52,38.55,38.52,38.55,16992.0,31.4367,31.4612,31.4367,31.4612,16992.0
2017-08-31 15:30:00,38.55,38.56,38.54,38.56,23605.0,31.4612,31.4694,31.4531,31.4694,23605.0
2017-08-31 15:35:00,38.56,38.64,38.55,38.63,52581.0,31.4694,31.5347,31.4612,31.5265,52581.0
2017-08-31 15:40:00,38.63,38.64,38.62,38.63,44196.0,31.5265,31.5347,31.5183,31.5265,44196.0
2017-08-31 15:45:00,38.63,38.63,38.58,38.59,65736.0,31.5265,31.5265,31.4857,31.4939,65736.0
2017-08-31 15:50:00,38.59,38.69,38.59,38.68,186608.0,31.4939,31.5755,31.4939,31.5673,186608.0
2017-08-31 15:55:00,38.67,38.7,38.62,38.65,283148.0,31.5592,31.5836,31.5183,31.5428,283148.0
2017-09-01 09:30:00,38.66,38.82,38.56,38.74,58096.0,31.551,31.6816,31.4694,31.6163,58096.0
2017-09-01 09:35:00,38.77,38.82,38.65,38.69,20992.0,31.6408,31.6816,31.5428,31.5755,20992.0
2017-09-01 09:40:00,38.69,38.75,38.62,38.73,46157.0,31.5755,31.6244,31.5183,31.6081,46157.0
2017-09-01 09:45:00,38.74,38.79,38.72,38.79,48770.0,31.6163,31.6571,31.6,31.6571,48770.0
2017-09-01 09:50:00,38.8,38.85,38.73,38.73,26378.0,31.6652,31.7061,31.6081,31.6081,26378.0
2017-09-01 09:55:00,38.75,38.83,38.72,38.83,15227.0,31.6244,31.6897,31.6,31.6897,15227.0
2017-09-01 10:00:00,38.81,38.84,38.76,38.84,22521.0,31.6734,31.6979,31.6326,31.6979,22521.0
2017-09-01 10:05:00,38.84,38.84,38.77,38.83,19431.0,31.6979,31.6979,31.6408,31.6897,19431.0
2017-09-01 10:10:00,38.82,38.88,38.81,38.87,11739.0,31.6816,31.7305,31.6734,31.7224,11739.0
2017-09-01 10:15:00,38.88,38.88,38.85,38.87,11872.0,31.7305,31.7305,31.7061,31.7224,11872.0
2017-09-01 10:20:00,38.87,38.88,38.74,38.8,25008.0,31.7224,31.7305,31.6163,31.6652,25008.0
2017-09-01 10:25:00,38.8,38.89,38.79,38.87,20798.0,31.6652,31.7387,31.6571,31.7224,20798.0
2017-09-01 10:30:00,38.87,38.9,38.84,38.84,22436.0,31.7224,31.7469,31.6979,31.6979,22436.0
2017-09-01 10:35:00,38.84,38.86,38.74,38.74,16716.0,31.6979,31.7142,31.6163,31.6163,16716.0
2017-09-01 10:40:00,38.74,38.76,38.69,38.73,15033.0,31.6163,31.6326,31.5755,31.6081,15033.0
2017-09-01 10:45:00,38.72,38.75,38.71,38.73,12148.0,31.6,31.6244,31.5918,31.6081,12148.0
2017-09-01 10:50:00,38.73,38.76,38.71,38.75,20816.0,31.6081,31.6326,31.5918,31.6244,20816.0
2017-09-01 10:55:00,38.75,38.79,38.75,38.76,23112.0,31.6244,31.6571,31.6244,31.6326,23112.0
2017-09-01 11:00:00,38.76,38.76,38.71,38.72,16736.0,31.6326,31.6326,31.5918,31.6,16736.0
2017-09-01 11:05:00,38.72,38.76,38.72,38.76,20592.0,31.6,31.6326,31.6,31.6326,20592.0
2017-09-01 11:10:00,38.76,38.77,38.75,38.77,10968.0,31.6326,31.6408,31.6244,31.6408,10968.0
2017-09-01 11:15:00,38.77,38.77,38.7,38.7,21419.0,31.6408,31.6408,31.5836,31.5836,21419.0
2017-09-01 11:20:00,38.7,38.73,38.68,38.69,22983.0,31.5836,31.6081,31.5673,31.5755,22983.0
2017-09-01 11:25:00,38.68,38.68,38.64,38.65,15662.0,31.5673,31.5673,31.5347,31.5428,15662.0
2017-09-01 11:30:00,38.64,38.66,38.62,38.64,13596.0,31.5347,31.551,31.5183,31.5347,13596.0
2017-09-01 11:35:00,38.64,38.65,38.62,38.63,8952.0,31.5347,31.5428,31.5183,31.5265,8952.0
2017-09-01 11:40:00,38.62,38.65,38.62,38.63,14680.0,31.5183,31.5428,31.5183,31.5265,14680.0
2017-09-01 11:45:00,38.64,38.65,38.62,38.64,10322.0,31.5347,31.5428,31.5183,31.5347,10322.0
2017-09-01 11:50:00,38.64,38.65,38.62,38.65,12297.0,31.5347,31.5428,31.5183,31.5428,12297.0
2017-09-01 11:55:00,38.64,38.66,38.63,38.66,10900.0,31.5347,31.551,31.5265,31.551,10900.0
2017-09-01 12:00:00,38.66,38.68,38.64,38.65,9547.0,31.551,31.5673,31.5347,31.5428,9547.0
2017-09-01 12:05:00,38.64,38.65,38.61,38.62,11386.0,31.5347,31.5428,31.5102,31.5183,11386.0
2017-09-01 12:10:00,38.62,38.62,38.58,38.59,13177.0,31.5183,31.5183,31.4857,31.4939,13177.0
2017-09-01 12:15:00,38.6,38.64,38.59,38.64,15859.0,31.502,31.5347,31.4939,31.5347,15859.0
2017-09-01 12:20:00,38.64,38.7,38.62,38.69,27444.0,31.5347,31.5836,31.5183,31.5755,27444.0
2017-09-01 12:25:00,38.69,38.72,38.68,38.72,11362.0,31.5755,31.6,31.5673,31.6,11362.0
2017-09-01 12:30:00,38.72,38.75,38.7,38.73,14031.0,31.6,31.6244,31.5836,31.6081,14031.0
2017-09-01 12:35:00,38.73,38.75,38.71,38.71,14831.0,31.6081,31.6244,31.5918,31.5918,14831.0
2017-09-01 12:40:00,38.7,38.7,38.66,38.66,6807.0,31.5836,31.5836,31.551,31.551,6807.0
2017-09-01 12:45:00,38.67,38.74,38.67,38.73,22885.0,31.5592,31.6163,31.5592,31.6081,22885.0
2017-09-01 12:50:00,38.74,38.78,38.73,38.76,17420.0,31.6163,31.6489,31.6081,31.6326,17420.0
2017-09-01 12:55:00,38.76,38.77,38.73,38.73,8300.0,31.6326,31.6408,31.6081,31.6081,8300.0
2017-09-01 13:00:00,38.73,38.74,38.72,38.72,9544.0,31.6081,31.6163,31.6,31.6,9544.0
2017-09-01 13:05:00,38.73,38.76,38.72,38.76,10822.0,31.6081,31.6326,31.6,31.6326,10822.0
2017-09-01 13:10:00,38.75,38.8,38.74,38.8,16186.0,31.6244,31.6652,31.6163,31.6652,16186.0
2017-09-01 13:15:00,38.8,38.8,38.78,38.78,13493.0,31.6652,31.6652,31.6489,31.6489,13493.0
2017-09-01 13:20:00,38.79,38.79,38.74,38.77,12531.0,31.6571,31.6571,31.6163,31.6408,12531.0
2017-09-01 13:25:00,38.78,38.79,38.76,38.76,4600.0,31.6489,31.6571,31.6326,31.6326,4600.0
2017-09-01 13:30:00,38.77,38.78,38.75,38.75,7614.0,31.6408,31.6489,31.6244,31.6244,7614.0
2017-09-01 13:35:00,38.74,38.77,38.74,38.75,9646.0,31.6163,31.6408,31.6163,31.6244,9646.0
2017-09-01 13:40:00,38.75,38.79,38.74,38.78,16069.0,31.6244,31.6571,31.6163,31.6489,16069.0
2017-09-01 13:45:00,38.77,38.78,38.73,38.73,13804.0,31.6408,31.6489,31.6081,31.6081,13804.0
2017-09-01 13:50:00,38.73,38.77,38.73,38.77,16129.0,31.6081,31.6408,31.6081,31.6408,16129.0
2017-09-01 13:55:00,38.77,38.77,38.74,38.76,13025.0,31.6408,31.6408,31.6163,31.6326,13025.0
2017-09-01 14:00:00,38.76,38.77,38.74,38.75,9004.0,31.6326,31.6408,31.6163,31.6244,9004.0
2017-09-01 14:05:00,38.74,38.75,38.68,38.68,7165.0,31.6163,31.6244,31.5673,31.5673,7165.0
2017-09-01 14:10:00,38.67,38.68,38.64,38.65,13537.0,31.5592,31.5673,31.5347,31.5428,13537.0
2017-09-01 14:15:00,38.65,38.66,38.63,38.66,7824.0,31.5428,31.551,31.5265,31.551,7824.0
2017-09-01 14:20:00,38.66,38.66,38.64,38.66,7177.0,31.551,31.551,31.5347,31.551,7177.0
2017-09-01 14:25:00,38.65,38.65,38.61,38.62,6642.0,31.5428,31.5428,31.5102,31.5183,6642.0
2017-09-01 14:30:00,38.61,38.64,38.6,38.63,12043.0,31.5102,31.5347,31.502,31.5265,12043.0
2017-09-01 14:35:00,38.63,38.63,38.6,38.61,5911.0,31.5265,31.5265,31.502,31.5102,5911.0
2017-09-01 14:40:00,38.61,38.63,38.6,38.63,7000.0,31.5102,31.5265,31.502,31.5265,7000.0
2017-09-01 14:45:00,38.63,38.64,38.61,38.62,6881.0,31.5265,31.5347,31.5102,31.5183,6881.0
2017-09-01 14:50:00,38.63,38.64,38.62,38.64,4400.0,31.5265,31.5347,31.5183,31.5347,4400.0
2017-09-01 14:55:00,38.64,38.64,38.59,38.59,10698.0,31.5347,31.5347,31.4939,31.4939,10698.0
2017-09-01 15:00:00,38.59,38.63,38.59,38.63,12986.0,31.4939,31.5265,31.4939,31.5265,12986.0
2017-09-01 15:05:00,38.63,38.66,38.63,38.64,18516.0,31.5265,31.551,31.5265,31.5347,18516.0
2017-09-01 15:10:00,38.64,38.65,38.62,38.63,17357.0,31.5347,31.5428,31.5183,31.5265,17357.0
2017-09-01 15:15:00,38.64,38.66,38.64,38.66,12572.0,31.5347,31.551,31.5347,31.551,12572.0
2017-09-01 15:20:00,38.66,38.67,38.61,38.67,19175.0,31.551,31.5592,31.5102,31.5592,19175.0
2017-09-01 15:25:00,38.66,38.68,38.65,38.68,7217.0,31.551,31.5673,31.5428,31.5673,7217.0
2017-09-01 15:30:00,38.68,38.71,38.67,38.7,26190.0,31.5673,31.5918,31.5592,31.5836,26190.0
2017-09-01 15:35:00,38.7,38.71,38.66,38.66,20971.0,31.5836,31.5918,31.551,31.551,20971.0
2017-09-01 15:40:00,38.66,38.71,38.65,38.7,36170.0,31.551,31.5918,31.5428,31.5836,36170.0
2017-09-01 15:45:00,38.7,38.71,38.67,38.67,19712.0,31.5836,31.5918,31.5592,31.5592,19712.0
2017-09-01 15:50:00,38.68,38.68,38.59,38.66,114854.0,31.5673,31.5673,31.4939,31.551,114854.0
2017-09-01 15:55:00,38.66,38.68,38.65,38.65,130946.0,31.551,31.5673,31.5428,31.5428,130946.0
2017-09-05 09:30:00,38.49,38.74,38.33,38.66,45595.0,31.4123,31.6163,31.2817,31.551,45595.0
2017-09-05 09:35:00,38.7,38.73,38.53,38.56,29411.0,31.5836,31.6081,31.4449,31.4694,29411.0
2017-09-05 09:40:00,38.56,38.67,38.56,38.62,15353.0,31.4694,31.5592,31.4694,31.5183,15353.0
2017-09-05 09:45:00,38.62,38.64,38.55,38.62,13100.0,31.5183,31.5347,31.4612,31.5183,13100.0
2017-09-05 09:50:00,38.62,38.63,38.46,38.46,7582.0,31.5183,31.5265,31.3878,31.3878,7582.0
2017-09-05 09:55:00,38.47,38.58,38.46,38.54,11505.0,31.3959,31.4857,31.3878,31.4531,11505.0
2017-09-05 10:00:00,38.54,38.54,38.44,38.44,17167.0,31.4531,31.4531,31.3714,31.3714,17167.0
2017-09-05 10:05:00,38.45,38.46,38.34,38.35,14269.0,31.3796,31.3878,31.2898,31.298,14269.0
2017-09-05 10:10:00,38.36,38.36,38.33,38.33,16165.0,31.3062,31.3062,31.2817,31.2817,16165.0
2017-09-05 10:15:00,38.33,38.39,38.32,38.38,15572.0,31.2817,31.3306,31.2735,31.3225,15572.0
2017-09-05 10:20:00,38.38,38.38,38.29,38.29,6054.0,31.3225,31.3225,31.249,31.249,6054.0
2017-09-05 10:25:00,38.29,38.29,38.23,38.23,8550.0,31.249,31.249,31.2001,31.2001,8550.0
2017-09-05 10:30:00,38.23,38.24,38.2,38.21,10387.0,31.2001,31.2082,31.1756,31.1837,10387.0
2017-09-05 10:35:00,38.2,38.24,38.18,38.19,14786.0,31.1756,31.2082,31.1593,31.1674,14786.0
2017-09-05 10:40:00,38.19,38.19,38.14,38.16,12804.0,31.1674,31.1674,31.1266,31.1429,12804.0
2017-09-05 10:45:00,38.17,38.17,38.15,38.16,6725.0,31.1511,31.1511,31.1348,31.1429,6725.0
2017-09-05 10:50:00,38.16,38.22,38.15,38.18,10600.0,31.1429,31.1919,31.1348,31.1593,10600.0
2017-09-05 10:55:00,38.18,38.22,38.15,38.22,8270.0,31.1593,31.1919,31.1348,31.1919,8270.0
2017-09-05 11:00:00,38.2,38.23,38.19,38.2,5903.0,31.1756,31.2001,31.1674,31.1756,5903.0
2017-09-05 11:05:00,38.21,38.22,38.19,38.2,8123.0,31.1837,31.1919,31.1674,31.1756,8123.0
2017-09-05 11:10:00,38.2,38.21,38.18,38.19,5300.0,31.1756,31.1837,31.1593,31.1674,5300.0
2017-09-05 11:15:00,38.2,38.2,38.14,38.16,10343.0,31.1756,31.1756,31.1266,31.1429,10343.0
2017-09-05 11:20:00,38.16,38.17,38.12,38.16,10100.0,31.1429,31.1511,31.1103,31.1429,10100.0
2017-09-05 11:25:00,38.16,38.18,38.13,38.14,8100.0,31.1429,31.1593,31.1184,31.1266,8100.0
2017-09-05 11:30:00,38.15,38.18,38.14,38.15,6769.0,31.1348,31.1593,31.1266,31.1348,6769.0
2017-09-05 11:35:00,38.15,38.16,38.13,38.15,7954.0,31.1348,31.1429,31.1184,31.1348,7954.0
2017-09-05 11:40:00,38.16,38.19,38.15,38.19,6832.0,31.1429,31.1674,31.1348,31.1674,6832.0
2017-09-05 11:45:00,38.18,38.18,38.12,38.14,18137.0,31.1593,31.1593,31.1103,31.1266,18137.0
2017-09-05 11:50:00,38.14,38.14,38.04,38.05,22699.0,31.1266,31.1266,31.045,31.0532,22699.0
2017-09-05 11:55:00,38.05,38.06,38.04,38.05,10954.0,31.0532,31.0613,31.045,31.0532,10954.0
2017-09-05 12:00:00,38.04,38.04,37.95,37.97,18669.0,31.045,31.045,30.9715,30.9879,18669.0
2017-09-05 12:05:00,37.96,37.97,37.87,37.88,14884.0,30.9797,30.9879,30.9063,30.9144,14884.0
2017-09-05 12:10:00,37.89,37.91,37.85,37.87,16854.0,30.9226,30.9389,30.8899,30.9063,16854.0
2017-09-05 12:15:00,37.88,37.89,37.85,37.86,10715.0,30.9144,30.9226,30.8899,30.8981,10715.0
2017-09-05 12:20:00,37.87,37.89,37.82,37.88,20977.0,30.9063,30.9226,30.8655,30.9144,20977.0
2017-09-05 12:25:00,37.88,37.89,37.86,37.86,11323.0,30.9144,30.9226,30.8981,30.8981,11323.0
2017-09-05 12:30:00,37.85,37.85,37.7,37.72,13370.0,30.8899,30.8899,30.7675,30.7838,13370.0
2017-09-05 12:35:00,37.72,37.77,37.71,37.76,18469.0,30.7838,30.8246,30.7757,30.8165,18469.0
2017-09-05 12:40:00,37.76,37.83,37.75,37.82,18882.0,30.8165,30.8736,30.8083,30.8655,18882.0
2017-09-05 12:45:00,37.82,37.82,37.73,37.76,9360.0,30.8655,30.8655,30.792,30.8165,9360.0
2017-09-05 12:50:00,37.76,37.77,37.71,37.74,9200.0,30.8165,30.8246,30.7757,30.8002,9200.0
2017-09-05 12:55:00,37.74,37.77,37.72,37.73,14300.0,30.8002,30.8246,30.7838,30.792,14300.0
2017-09-05 13:00:00,37.73,37.74,37.58,37.6,45045.0,30.792,30.8002,30.6696,30.6859,45045.0
2017-09-05 13:05:00,37.61,37.62,37.55,37.59,35158.0,30.6941,30.7022,30.6451,30.6777,35158.0
2017-09-05 13:10:00,37.58,37.62,37.58,37.59,14423.0,30.6696,30.7022,30.6696,30.6777,14423.0
2017-09-05 13:15:00,37.6,37.7,37.6,37.7,15022.0,30.6859,30.7675,30.6859,30.7675,15022.0
2017-09-05 13:20:00,37.69,37.73,37.66,37.72,20221.0,30.7594,30.792,30.7349,30.7838,20221.0
2017-09-05 13:25:00,37.72,37.73,37.7,37.71,10760.0,30.7838,30.792,30.7675,30.7757,10760.0
2017-09-05 13:30:00,37.7,37.72,37.65,37.68,12200.0,30.7675,30.7838,30.7267,30.7512,12200.0
2017-09-05 13:35:00,37.69,37.85,37.69,37.84,32349.0,30.7594,30.8899,30.7594,30.8818,32349.0
2017-09-05 13:40:00,37.84,37.87,37.8,37.81,14000.0,30.8818,30.9063,30.8491,30.8573,14000.0
2017-09-05 13:45:00,37.8,37.82,37.77,37.79,21400.0,30.8491,30.8655,30.8246,30.841,21400.0
2017-09-05 13:50:00,37.79,37.87,37.78,37.85,12595.0,30.841,30.9063,30.8328,30.8899,12595.0
2017-09-05 13:55:00,37.85,37.86,37.83,37.85,9876.0,30.8899,30.8981,30.8736,30.8899,9876.0
2017-09-05 14:00:00,37.86,37.88,37.85,37.88,15686.0,30.8981,30.9144,30.8899,30.9144,15686.0
2017-09-05 14:05:00,37.88,37.89,37.82,37.84,20400.0,30.9144,30.9226,30.8655,30.8818,20400.0
2017-09-05 14:10:00,37.85,37.86,37.83,37.84,12150.0,30.8899,30.8981,30.8736,30.8818,12150.0
2017-09-05 14:15:00,37.83,37.84,37.8,37.83,13819.0,30.8736,30.8818,30.8491,30.8736,13819.0
2017-09-05 14:20:00,37.83,37.9,37.83,37.88,15268.0,30.8736,30.9307,30.8736,30.9144,15268.0
2017-09-05 14:25:00,37.87,37.93,37.87,37.91,12618.0,30.9063,30.9552,30.9063,30.9389,12618.0
2017-09-05 14:30:00,37.9,37.92,37.86,37.88,33168.0,30.9307,30.9471,30.8981,30.9144,33168.0
2017-09-05 14:35:00,37.89,37.92,37.86,37.86,25687.0,30.9226,30.9471,30.8981,30.8981,25687.0
2017-09-05 14:40:00,37.87,37.92,37.84,37.91,33666.0,30.9063,30.9471,30.8818,30.9389,33666.0
2017-09-05 14:45:00,37.91,37.92,37.88,37.9,15455.0,30.9389,30.9471,30.9144,30.9307,15455.0
2017-09-05 14:50:00,37.9,37.9,37.86,37.87,21789.0,30.9307,30.9307,30.8981,30.9063,21789.0
2017-09-05 14:55:00,37.87,37.87,37.83,37.87,16795.0,30.9063,30.9063,30.8736,30.9063,16795.0
2017-09-05 15:00:00,37.85,37.89,37.85,37.86,16143.0,30.8899,30.9226,30.8899,30.8981,16143.0
2017-09-05 15:05:00,37.86,37.88,37.82,37.88,21590.0,30.8981,30.9144,30.8655,30.9144,21590.0
2017-09-05 15:10:00,37.87,37.93,37.85,37.93,44482.0,30.9063,30.9552,30.8899,30.9552,44482.0
2017-09-05 15:15:00,37.93,37.97,37.9,37.96,36850.0,30.9552,30.9879,30.9307,30.9797,36850.0
2017-09-05 15:20:00,37.96,37.97,37.94,37.95,33159.0,30.9797,30.9879,30.9634,30.9715,33159.0
2017-09-05 15:25:00,37.96,37.98,37.94,37.95,35232.0,30.9797,30.996,30.9634,30.9715,35232.0
2017-09-05 15:30:00,37.96,38.04,37.96,38.03,42012.0,30.9797,31.045,30.9797,31.0368,42012.0
2017-09-05 15:35:00,38.03,38.04,37.95,37.95,49971.0,31.0368,31.045,30.9715,30.9715,49971.0
2017-09-05 15:40:00,37.95,37.97,37.91,37.94,56347.0,30.9715,30.9879,30.9389,30.9634,56347.0
2017-09-05 15:45:00,37.94,37.96,37.93,37.95,55123.0,30.9634,30.9797,30.9552,30.9715,55123.0
2017-09-05 15:50:00,37.95,38.0,37.91,38.0,159303.0,30.9715,31.0124,30.9389,31.0124,159303.0
2017-09-05 15:55:00,38.0,38.0,37.94,37.99,190078.0,31.0124,31.0124,30.9634,31.0042,190078.0
2017-09-06 09:30:00,38.11,38.28,38.01,38.01,40692.0,31.1021,31.2409,31.0205,31.0205,40692.0
2017-09-06 09:35:00,38.01,38.08,37.98,38.08,15537.0,31.0205,31.0776,30.996,31.0776,15537.0
2017-09-06 09:40:00,38.07,38.07,37.98,37.99,26161.0,31.0695,31.0695,30.996,31.0042,26161.0
2017-09-06 09:45:00,37.99,38.12,37.98,38.08,22370.0,31.0042,31.1103,30.996,31.0776,22370.0
2017-09-06 09:50:00,38.08,38.12,38.05,38.07,11716.0,31.0776,31.1103,31.0532,31.0695,11716.0
2017-09-06 09:55:00,38.07,38.07,38.0,38.02,12171.0,31.0695,31.0695,31.0124,31.0287,12171.0
2017-09-06 10:00:00,38.06,38.12,38.04,38.04,15140.0,31.0613,31.1103,31.045,31.045,15140.0
2017-09-06 10:05:00,38.03,38.11,38.03,38.11,12247.0,31.0368,31.1021,31.0368,31.1021,12247.0
2017-09-06 10:10:00,38.12,38.17,38.05,38.05,24495.0,31.1103,31.1511,31.0532,31.0532,24495.0
2017-09-06 10:15:00,38.05,38.05,37.97,37.98,24293.0,31.0532,31.0532,30.9879,30.996,24293.0
2017-09-06 10:20:00,37.98,38.01,37.96,38.0,24953.0,30.996,31.0205,30.9797,31.0124,24953.0
2017-09-06 10:25:00,38.0,38.07,38.0,38.0,23473.0,31.0124,31.0695,31.0124,31.0124,23473.0
2017-09-06 10:30:00,38.01,38.03,37.99,38.02,21860.0,31.0205,31.0368,31.0042,31.0287,21860.0
2017-09-06 10:35:00,38.02,38.05,37.97,37.99,23345.0,31.0287,31.0532,30.9879,31.0042,23345.0
2017-09-06 10:40:00,38.01,38.02,37.95,37.97,14170.0,31.0205,31.0287,30.9715,30.9879,14170.0
2017-09-06 10:45:00,37.97,38.1,37.93,38.09,28842.0,30.9879,31.094,30.9552,31.0858,28842.0
2017-09-06 10:50:00,38.08,38.09,38.02,38.07,37185.0,31.0776,31.0858,31.0287,31.0695,37185.0
2017-09-06 10:55:00,38.08,38.15,38.06,38.15,27700.0,31.0776,31.1348,31.0613,31.1348,27700.0
2017-09-06 11:00:00,38.14,38.15,38.13,38.15,16078.0,31.1266,31.1348,31.1184,31.1348,16078.0
2017-09-06 11:05:00,38.15,38.15,38.11,38.14,31459.0,31.1348,31.1348,31.1021,31.1266,31459.0
2017-09-06 11:10:00,38.14,38.15,38.06,38.12,142774.0,31.1266,31.1348,31.0613,31.1103,142774.0
2017-09-06 11:15:00,38.12,38.12,38.06,38.12,23930.0,31.1103,31.1103,31.0613,31.1103,23930.0
2017-09-06 11:20:00,38.12,38.15,38.1,38.15,25448.0,31.1103,31.1348,31.094,31.1348,25448.0
2017-09-06 11:25:00,38.14,38.15,38.1,38.1,21892.0,31.1266,31.1348,31.094,31.094,21892.0
2017-09-06 11:30:00,38.09,38.09,38.0,38.01,10162.0,31.0858,31.0858,31.0124,31.0205,10162.0
2017-09-06 11:35:00,38.01,38.02,37.98,37.99,9000.0,31.0205,31.0287,30.996,31.0042,9000.0
2017-09-06 11:40:00,37.99,37.99,37.95,37.97,8050.0,31.0042,31.0042,30.9715,30.9879,8050.0
2017-09-06 11:45:00,37.98,38.0,37.97,38.0,7830.0,30.996,31.0124,30.9879,31.0124,7830.0
2017-09-06 11:50:00,38.0,38.05,37.99,38.03,20493.0,31.0124,31.0532,31.0042,31.0368,20493.0
2017-09-06 11:55:00,38.05,38.08,38.04,38.06,34943.0,31.0532,31.0776,31.045,31.0613,34943.0
2017-09-06 12:00:00,38.05,38.05,38.0,38.01,22790.0,31.0532,31.0532,31.0124,31.0205,22790.0
2017-09-06 12:05:00,38.01,38.02,37.9,37.93,12496.0,31.0205,31.0287,30.9307,30.9552,12496.0
2017-09-06 12:10:00,37.93,37.94,37.88,37.91,12661.0,30.9552,30.9634,30.9144,30.9389,12661.0
2017-09-06 12:15:00,37.91,37.92,37.88,37.92,12255.0,30.9389,30.9471,30.9144,30.9471,12255.0
2017-09-06 12:20:00,37.92,37.94,37.9,37.91,18753.0,30.9471,30.9634,30.9307,30.9389,18753.0
2017-09-06 12:25:00,37.91,37.93,37.9,37.91,10122.0,30.9389,30.9552,30.9307,30.9389,10122.0
2017-09-06 12:30:00,37.91,37.91,37.86,37.88,11401.0,30.9389,30.9389,30.8981,30.9144,11401.0
2017-09-06 12:35:00,37.88,37.91,37.86,37.89,17366.0,30.9144,30.9389,30.8981,30.9226,17366.0
2017-09-06 12:40:00,37.89,37.91,37.87,37.91,13620.0,30.9226,30.9389,30.9063,30.9389,13620.0
2017-09-06 12:45:00,37.9,37.9,37.85,37.88,14511.0,30.9307,30.9307,30.8899,30.9144,14511.0
2017-09-06 12:50:00,37.88,37.92,37.87,37.91,11671.0,30.9144,30.9471,30.9063,30.9389,11671.0
2017-09-06 12:55:00,37.91,37.96,37.9,37.95,19887.0,30.9389,30.9797,30.9307,30.9715,19887.0
2017-09-06 13:00:00,37.95,38.04,37.95,38.04,17045.0,30.9715,31.045,30.9715,31.045,17045.0
2017-09-06 13:05:00,38.04,38.09,38.03,38.08,193299.0,31.045,31.0858,31.0368,31.0776,193299.0
2017-09-06 13:10:00,38.09,38.28,38.08,38.28,43057.0,31.0858,31.2409,31.0776,31.2409,43057.0
2017-09-06 13:15:00,38.27,38.32,38.26,38.27,32741.0,31.2327,31.2735,31.2245,31.2327,32741.0
2017-09-06 13:20:00,38.27,38.29,38.25,38.29,14159.0,31.2327,31.249,31.2164,31.249,14159.0
2017-09-06 13:25:00,38.29,38.34,38.28,38.34,22234.0,31.249,31.2898,31.2409,31.2898,22234.0
2017-09-06 13:30:00,38.34,38.37,38.33,38.36,25506.0,31.2898,31.3143,31.2817,31.3062,25506.0
2017-09-06 13:35:00,38.35,38.39,38.31,38.39,21576.0,31.298,31.3306,31.2653,31.3306,21576.0
2017-09-06 13:40:00,38.39,38.42,38.37,38.41,26298.0,31.3306,31.3551,31.3143,31.347,26298.0
2017-09-06 13:45:00,38.42,38.42,38.38,38.39,27345.0,31.3551,31.3551,31.3225,31.3306,27345.0
2017-09-06 13:50:00,38.39,38.4,38.37,38.39,11436.0,31.3306,31.3388,31.3143,31.3306,11436.0
2017-09-06 13:55:00,38.39,38.46,38.38,38.41,34857.0,31.3306,31.3878,31.3225,31.347,34857.0
2017-09-06 14:00:00,38.41,38.48,38.4,38.47,24603.0,31.347,31.4041,31.3388,31.3959,24603.0
2017-09-06 14:05:00,38.47,38.51,38.47,38.51,23039.0,31.3959,31.4286,31.3959,31.4286,23039.0
2017-09-06 14:10:00,38.51,38.56,38.48,38.55,89056.0,31.4286,31.4694,31.4041,31.4612,89056.0
2017-09-06 14:15:00,38.55,38.59,38.53,38.59,67439.0,31.4612,31.4939,31.4449,31.4939,67439.0
2017-09-06 14:20:00,38.59,38.62,38.56,38.62,26046.0,31.4939,31.5183,31.4694,31.5183,26046.0
2017-09-06 14:25:00,38.62,38.67,38.61,38.67,38792.0,31.5183,31.5592,31.5102,31.5592,38792.0
2017-09-06 14:30:00,38.66,38.67,38.63,38.66,44266.0,31.551,31.5592,31.5265,31.551,44266.0
2017-09-06 14:35:00,38.65,38.66,38.62,38.63,38703.0,31.5428,31.551,31.5183,31.5265,38703.0
2017-09-06 14:40:00,38.64,38.64,38.59,38.6,36402.0,31.5347,31.5347,31.4939,31.502,36402.0
2017-09-06 14:45:00,38.61,38.64,38.59,38.61,43253.0,31.5102,31.5347,31.4939,31.5102,43253.0
2017-09-06 14:50:00,38.6,38.73,38.58,38.72,86567.0,31.502,31.6081,31.4857,31.6,86567.0
2017-09-06 14:55:00,38.72,38.72,38.67,38.69,38542.0,31.6,31.6,31.5592,31.5755,38542.0
2017-09-06 15:00:00,38.69,38.78,38.68,38.78,52674.0,31.5755,31.6489,31.5673,31.6489,52674.0
2017-09-06 15:05:00,38.78,38.82,38.77,38.82,43354.0,31.6489,31.6816,31.6408,31.6816,43354.0
2017-09-06 15:10:00,38.81,38.85,38.81,38.81,40333.0,31.6734,31.7061,31.6734,31.6734,40333.0
2017-09-06 15:15:00,38.82,38.85,38.81,38.85,38578.0,31.6816,31.7061,31.6734,31.7061,38578.0
2017-09-06 15:20:00,38.85,38.86,38.81,38.83,82132.0,31.7061,31.7142,31.6734,31.6897,82132.0
2017-09-06 15:25:00,38.83,38.83,38.82,38.83,23664.0,31.6897,31.6897,31.6816,31.6897,23664.0
2017-09-06 15:30:00,38.83,38.91,38.82,38.88,91576.0,31.6897,31.755,31.6816,31.7305,91576.0
2017-09-06 15:35:00,38.88,38.9,38.86,38.9,59741.0,31.7305,31.7469,31.7142,31.7469,59741.0
2017-09-06 15:40:00,38.9,38.92,38.89,38.91,73127.0,31.7469,31.7632,31.7387,31.755,73127.0
2017-09-06 15:45:00,38.91,38.91,38.88,38.89,114246.0,31.755,31.755,31.7305,31.7387,114246.0
2017-09-06 15:50:00,38.89,38.97,38.88,38.94,218550.0,31.7387,31.804,31.7305,31.7795,218550.0
2017-09-06 15:55:00,38.94,38.94,38.84,38.85,245266.0,31.7795,31.7795,31.6979,31.7061,245266.0
2017-09-07 09:30:00,38.9,38.9,38.67,38.67,28216.0,31.7469,31.7469,31.5592,31.5592,28216.0
2017-09-07 09:35:00,38.66,38.77,38.58,38.59,23677.0,31.551,31.6408,31.4857,31.4939,23677.0
2017-09-07 09:40:00,38.59,38.64,38.54,38.6,23805.0,31.4939,31.5347,31.4531,31.502,23805.0
2017-09-07 09:45:00,38.57,38.57,38.43,38.53,37538.0,31.4775,31.4775,31.3633,31.4449,37538.0
2017-09-07 09:50:00,38.5,38.5,38.29,38.36,34157.0,31.4204,31.4204,31.249,31.3062,34157.0
2017-09-07 09:55:00,38.34,38.39,38.3,38.31,29524.0,31.2898,31.3306,31.2572,31.2653,29524.0
2017-09-07 10:00:00,38.3,38.31,38.16,38.18,43190.0,31.2572,31.2653,31.1429,31.1593,43190.0
2017-09-07 10:05:00,38.18,38.24,38.12,38.15,28836.0,31.1593,31.2082,31.1103,31.1348,28836.0
2017-09-07 10:10:00,38.16,38.19,38.13,38.18,14643.0,31.1429,31.1674,31.1184,31.1593,14643.0
2017-09-07 10:15:00,38.18,38.24,38.17,38.22,16213.0,31.1593,31.2082,31.1511,31.1919,16213.0
2017-09-07 10:20:00,38.23,38.23,38.17,38.2,15642.0,31.2001,31.2001,31.1511,31.1756,15642.0
2017-09-07 10:25:00,38.21,38.25,38.19,38.24,16498.0,31.1837,31.2164,31.1674,31.2082,16498.0
2017-09-07 10:30:00,38.24,38.36,38.22,38.36,30970.0,31.2082,31.3062,31.1919,31.3062,30970.0
2017-09-07 10:35:00,38.36,38.42,38.34,38.42,34188.0,31.3062,31.3551,31.2898,31.3551,34188.0
2017-09-07 10:40:00,38.42,38.5,38.42,38.47,40527.0,31.3551,31.4204,31.3551,31.3959,40527.0
2017-09-07 10:45:00,38.47,38.52,38.47,38.5,27580.0,31.3959,31.4367,31.3959,31.4204,27580.0
2017-09-07 10:50:00,38.51,38.54,38.5,38.53,15893.0,31.4286,31.4531,31.4204,31.4449,15893.0
2017-09-07 10:55:00,38.53,38.54,38.47,38.47,20356.0,31.4449,31.4531,31.3959,31.3959,20356.0
2017-09-07 11:00:00,38.47,38.49,38.45,38.49,11533.0,31.3959,31.4123,31.3796,31.4123,11533.0
2017-09-07 11:05:00,38.49,38.52,38.45,38.46,21096.0,31.4123,31.4367,31.3796,31.3878,21096.0
2017-09-07 11:10:00,38.45,38.5,38.44,38.5,21807.0,31.3796,31.4204,31.3714,31.4204,21807.0
2017-09-07 11:15:00,38.5,38.52,38.48,38.5,35382.0,31.4204,31.4367,31.4041,31.4204,35382.0
2017-09-07 11:20:00,38.5,38.54,38.45,38.47,42921.0,31.4204,31.4531,31.3796,31.3959,42921.0
2017-09-07 11:25:00,38.47,38.54,38.46,38.5,40100.0,31.3959,31.4531,31.3878,31.4204,40100.0
2017-09-07 11:30:00,38.5,38.53,38.47,38.5,48618.0,31.4204,31.4449,31.3959,31.4204,48618.0
2017-09-07 11:35:00,38.5,38.54,38.48,38.52,27425.0,31.4204,31.4531,31.4041,31.4367,27425.0
2017-09-07 11:40:00,38.51,38.53,38.49,38.53,23893.0,31.4286,31.4449,31.4123,31.4449,23893.0
2017-09-07 11:45:00,38.53,38.53,38.5,38.51,20661.0,31.4449,31.4449,31.4204,31.4286,20661.0
2017-09-07 11:50:00,38.5,38.52,38.48,38.5,23105.0,31.4204,31.4367,31.4041,31.4204,23105.0
2017-09-07 11:55:00,38.5,38.53,38.49,38.52,17221.0,31.4204,31.4449,31.4123,31.4367,17221.0
2017-09-07 12:00:00,38.52,38.54,38.5,38.52,18375.0,31.4367,31.4531,31.4204,31.4367,18375.0
2017-09-07 12:05:00,38.52,38.55,38.52,38.54,13462.0,31.4367,31.4612,31.4367,31.4531,13462.0
2017-09-07 12:10:00,38.55,38.57,38.53,38.56,20521.0,31.4612,31.4775,31.4449,31.4694,20521.0
2017-09-07 12:15:00,38.55,38.57,38.54,38.57,13342.0,31.4612,31.4775,31.4531,31.4775,13342.0
2017-09-07 12:20:00,38.57,38.58,38.55,38.56,10500.0,31.4775,31.4857,31.4612,31.4694,10500.0
2017-09-07 12:25:00,38.55,38.57,38.51,38.52,14914.0,31.4612,31.4775,31.4286,31.4367,14914.0
2017-09-07 12:30:00,38.51,38.55,38.48,38.49,42644.0,31.4286,31.4612,31.4041,31.4123,42644.0
2017-09-07 12:35:00,38.49,38.49,38.47,38.48,13308.0,31.4123,31.4123,31.3959,31.4041,13308.0
2017-09-07 12:40:00,38.48,38.48,38.44,38.45,12941.0,31.4041,31.4041,31.3714,31.3796,12941.0
2017-09-07 12:45:00,38.46,38.47,38.42,38.43,18210.0,31.3878,31.3959,31.3551,31.3633,18210.0
2017-09-07 12:50:00,38.44,38.44,38.39,38.39,10002.0,31.3714,31.3714,31.3306,31.3306,10002.0
2017-09-07 12:55:00,38.39,38.45,38.39,38.45,20864.0,31.3306,31.3796,31.3306,31.3796,20864.0
2017-09-07 13:00:00,38.44,38.48,38.43,38.47,18966.0,31.3714,31.4041,31.3633,31.3959,18966.0
2017-09-07 13:05:00,38.47,38.49,38.47,38.48,11925.0,31.3959,31.4123,31.3959,31.4041,11925.0
2017-09-07 13:10:00,38.48,38.49,38.46,38.49,13501.0,31.4041,31.4123,31.3878,31.4123,13501.0
2017-09-07 13:15:00,38.49,38.52,38.48,38.51,10837.0,31.4123,31.4367,31.4041,31.4286,10837.0
2017-09-07 13:20:00,38.51,38.52,38.48,38.49,8100.0,31.4286,31.4367,31.4041,31.4123,8100.0
2017-09-07 13:25:00,38.49,38.51,38.48,38.51,13261.0,31.4123,31.4286,31.4041,31.4286,13261.0
2017-09-07 13:30:00,38.5,38.52,38.5,38.5,9400.0,31.4204,31.4367,31.4204,31.4204,9400.0
2017-09-07 13:35:00,38.5,38.53,38.49,38.52,20404.0,31.4204,31.4449,31.4123,31.4367,20404.0
2017-09-07 13:40:00,38.52,38.53,38.5,38.52,7657.0,31.4367,31.4449,31.4204,31.4367,7657.0
2017-09-07 13:45:00,38.51,38.51,38.49,38.49,7316.0,31.4286,31.4286,31.4123,31.4123,7316.0
2017-09-07 13:50:00,38.5,38.52,38.48,38.5,18541.0,31.4204,31.4367,31.4041,31.4204,18541.0
2017-09-07 13:55:00,38.5,38.51,38.49,38.51,7600.0,31.4204,31.4286,31.4123,31.4286,7600.0
2017-09-07 14:00:00,38.5,38.51,38.49,38.5,20687.0,31.4204,31.4286,31.4123,31.4204,20687.0
2017-09-07 14:05:00,38.5,38.53,38.49,38.53,11450.0,31.4204,31.4449,31.4123,31.4449,11450.0
2017-09-07 14:10:00,38.53,38.54,38.5,38.51,9208.0,31.4449,31.4531,31.4204,31.4286,9208.0
2017-09-07 14:15:00,38.52,38.55,38.5,38.55,13325.0,31.4367,31.4612,31.4204,31.4612,13325.0
2017-09-07 14:20:00,38.54,38.57,38.54,38.57,16454.0,31.4531,31.4775,31.4531,31.4775,16454.0
2017-09-07 14:25:00,38.57,38.6,38.56,38.6,24133.0,31.4775,31.502,31.4694,31.502,24133.0
2017-09-07 14:30:00,38.59,38.61,38.59,38.61,14674.0,31.4939,31.5102,31.4939,31.5102,14674.0
2017-09-07 14:35:00,38.61,38.62,38.6,38.61,15924.0,31.5102,31.5183,31.502,31.5102,15924.0
2017-09-07 14:40:00,38.61,38.62,38.59,38.61,20010.0,31.5102,31.5183,31.4939,31.5102,20010.0
2017-09-07 14:45:00,38.6,38.61,38.58,38.61,17797.0,31.502,31.5102,31.4857,31.5102,17797.0
2017-09-07 14:50:00,38.61,38.62,38.6,38.62,9200.0,31.5102,31.5183,31.502,31.5183,9200.0
2017-09-07 14:55:00,38.62,38.62,38.59,38.61,29113.0,31.5183,31.5183,31.4939,31.5102,29113.0
2017-09-07 15:00:00,38.61,38.62,38.59,38.61,26594.0,31.5102,31.5183,31.4939,31.5102,26594.0
2017-09-07 15:05:00,38.61,38.62,38.6,38.62,18131.0,31.5102,31.5183,31.502,31.5183,18131.0
2017-09-07 15:10:00,38.62,38.62,38.6,38.62,15523.0,31.5183,31.5183,31.502,31.5183,15523.0
2017-09-07 15:15:00,38.62,38.65,38.61,38.64,25861.0,31.5183,31.5428,31.5102,31.5347,25861.0
2017-09-07 15:20:00,38.64,38.65,38.61,38.62,36637.0,31.5347,31.5428,31.5102,31.5183,36637.0
2017-09-07 15:25:00,38.61,38.62,38.6,38.6,17808.0,31.5102,31.5183,31.502,31.502,17808.0
2017-09-07 15:30:00,38.61,38.62,38.6,38.6,37957.0,31.5102,31.5183,31.502,31.502,37957.0
2017-09-07 15:35:00,38.6,38.61,38.59,38.61,32376.0,31.502,31.5102,31.4939,31.5102,32376.0
2017-09-07 15:40:00,38.61,38.63,38.61,38.62,40259.0,31.5102,31.5265,31.5102,31.5183,40259.0
2017-09-07 15:45:00,38.61,38.65,38.61,38.64,66200.0,31.5102,31.5428,31.5102,31.5347,66200.0
2017-09-07 15:50:00,38.64,38.7,38.63,38.69,105243.0,31.5347,31.5836,31.5265,31.5755,105243.0
2017-09-07 15:55:00,38.69,38.72,38.67,38.69,228396.0,31.5755,31.6,31.5592,31.5755,228396.0
2017-09-08 09:30:00,38.61,38.84,38.49,38.54,20383.0,31.5102,31.6979,31.4123,31.4531,20383.0
2017-09-08 09:35:00,38.52,38.52,38.42,38.42,10022.0,31.4367,31.4367,31.3551,31.3551,10022.0
2017-09-08 09:40:00,38.42,38.49,38.4,38.47,5124.0,31.3551,31.4123,31.3388,31.3959,5124.0
2017-09-08 09:45:00,38.45,38.49,38.41,38.45,26672.0,31.3796,31.4123,31.347,31.3796,26672.0
2017-09-08 09:50:00,38.45,38.45,38.37,38.4,29374.0,31.3796,31.3796,31.3143,31.3388,29374.0
2017-09-08 09:55:00,38.4,38.44,38.4,38.44,14877.0,31.3388,31.3714,31.3388,31.3714,14877.0
2017-09-08 10:00:00,38.43,38.46,38.43,38.44,7395.0,31.3633,31.3878,31.3633,31.3714,7395.0
2017-09-08 10:05:00,38.44,38.49,38.42,38.46,20536.0,31.3714,31.4123,31.3551,31.3878,20536.0
2017-09-08 10:10:00,38.46,38.49,38.45,38.49,30590.0,31.3878,31.4123,31.3796,31.4123,30590.0
2017-09-08 10:15:00,38.49,38.51,38.47,38.48,18409.0,31.4123,31.4286,31.3959,31.4041,18409.0
2017-09-08 10:20:00,38.48,38.52,38.46,38.48,21002.0,31.4041,31.4367,31.3878,31.4041,21002.0
2017-09-08 10:25:00,38.48,38.55,38.47,38.52,51286.0,31.4041,31.4612,31.3959,31.4367,51286.0
2017-09-08 10:30:00,38.52,38.52,38.46,38.52,31190.0,31.4367,31.4367,31.3878,31.4367,31190.0
2017-09-08 10:35:00,38.52,38.57,38.49,38.53,52305.0,31.4367,31.4775,31.4123,31.4449,52305.0
2017-09-08 10:40:00,38.52,38.58,38.52,38.57,12368.0,31.4367,31.4857,31.4367,31.4775,12368.0
2017-09-08 10:45:00,38.57,38.59,38.52,38.58,10413.0,31.4775,31.4939,31.4367,31.4857,10413.0
2017-09-08 10:50:00,38.59,38.59,38.55,38.55,6630.0,31.4939,31.4939,31.4612,31.4612,6630.0
2017-09-08 10:55:00,38.55,38.59,38.49,38.52,79129.0,31.4612,31.4939,31.4123,31.4367,79129.0
2017-09-08 11:00:00,38.52,38.56,38.51,38.52,23733.0,31.4367,31.4694,31.4286,31.4367,23733.0
2017-09-08 11:05:00,38.52,38.54,38.52,38.53,7825.0,31.4367,31.4531,31.4367,31.4449,7825.0
2017-09-08 11:10:00,38.52,38.53,38.48,38.49,49285.0,31.4367,31.4449,31.4041,31.4123,49285.0
2017-09-08 11:15:00,38.48,38.5,38.48,38.48,27263.0,31.4041,31.4204,31.4041,31.4041,27263.0
2017-09-08 11:20:00,38.48,38.51,38.47,38.5,121483.0,31.4041,31.4286,31.3959,31.4204,121483.0
2017-09-08 11:25:00,38.5,38.53,38.5,38.53,17615.0,31.4204,31.4449,31.4204,31.4449,17615.0
2017-09-08 11:30:00,38.53,38.56,38.5,38.52,13617.0,31.4449,31.4694,31.4204,31.4367,13617.0
2017-09-08 11:35:00,38.51,38.54,38.5,38.54,16550.0,31.4286,31.4531,31.4204,31.4531,16550.0
2017-09-08 11:40:00,38.53,38.57,38.52,38.54,14830.0,31.4449,31.4775,31.4367,31.4531,14830.0
2017-09-08 11:45:00,38.54,38.61,38.54,38.6,27750.0,31.4531,31.5102,31.4531,31.502,27750.0
2017-09-08 11:50:00,38.6,38.61,38.57,38.58,19350.0,31.502,31.5102,31.4775,31.4857,19350.0
2017-09-08 11:55:00,38.59,38.59,38.56,38.57,12790.0,31.4939,31.4939,31.4694,31.4775,12790.0
2017-09-08 12:00:00,38.57,38.59,38.56,38.58,9714.0,31.4775,31.4939,31.4694,31.4857,9714.0
2017-09-08 12:05:00,38.58,38.61,38.58,38.6,9250.0,31.4857,31.5102,31.4857,31.502,9250.0
2017-09-08 12:10:00,38.61,38.61,38.57,38.6,31117.0,31.5102,31.5102,31.4775,31.502,31117.0
2017-09-08 12:15:00,38.6,38.65,38.6,38.61,33612.0,31.502,31.5428,31.502,31.5102,33612.0
2017-09-08 12:20:00,38.61,38.62,38.59,38.61,17213.0,31.5102,31.5183,31.4939,31.5102,17213.0
2017-09-08 12:25:00,38.61,38.63,38.59,38.62,13997.0,31.5102,31.5265,31.4939,31.5183,13997.0
2017-09-08 12:30:00,38.62,38.69,38.61,38.68,21786.0,31.5183,31.5755,31.5102,31.5673,21786.0
2017-09-08 12:35:00,38.68,38.71,38.67,38.68,22900.0,31.5673,31.5918,31.5592,31.5673,22900.0
2017-09-08 12:40:00,38.68,38.68,38.63,38.63,7500.0,31.5673,31.5673,31.5265,31.5265,7500.0
2017-09-08 12:45:00,38.64,38.65,38.63,38.65,3241.0,31.5347,31.5428,31.5265,31.5428,3241.0
2017-09-08 12:50:00,38.64,38.64,38.6,38.63,6974.0,31.5347,31.5347,31.502,31.5265,6974.0
2017-09-08 12:55:00,38.62,38.63,38.59,38.59,11385.0,31.5183,31.5265,31.4939,31.4939,11385.0
2017-09-08 13:00:00,38.59,38.6,38.56,38.56,6800.0,31.4939,31.502,31.4694,31.4694,6800.0
2017-09-08 13:05:00,38.56,38.58,38.56,38.57,17882.0,31.4694,31.4857,31.4694,31.4775,17882.0
2017-09-08 13:10:00,38.56,38.58,38.55,38.58,11421.0,31.4694,31.4857,31.4612,31.4857,11421.0
2017-09-08 13:15:00,38.57,38.59,38.57,38.59,11691.0,31.4775,31.4939,31.4775,31.4939,11691.0
2017-09-08 13:20:00,38.59,38.62,38.58,38.62,10069.0,31.4939,31.5183,31.4857,31.5183,10069.0
2017-09-08 13:25:00,38.61,38.62,38.59,38.6,6700.0,31.5102,31.5183,31.4939,31.502,6700.0
2017-09-08 13:30:00,38.59,38.63,38.58,38.63,27098.0,31.4939,31.5265,31.4857,31.5265,27098.0
2017-09-08 13:35:00,38.62,38.65,38.6,38.65,14674.0,31.5183,31.5428,31.502,31.5428,14674.0
2017-09-08 13:40:00,38.64,38.65,38.63,38.63,13200.0,31.5347,31.5428,31.5265,31.5265,13200.0
2017-09-08 13:45:00,38.64,38.65,38.62,38.63,20891.0,31.5347,31.5428,31.5183,31.5265,20891.0
2017-09-08 13:50:00,38.62,38.65,38.6,38.65,28069.0,31.5183,31.5428,31.502,31.5428,28069.0
2017-09-08 13:55:00,38.65,38.65,38.63,38.65,11896.0,31.5428,31.5428,31.5265,31.5428,11896.0
2017-09-08 14:00:00,38.65,38.73,38.64,38.69,61078.0,31.5428,31.6081,31.5347,31.5755,61078.0
2017-09-08 14:05:00,38.7,38.72,38.69,38.71,12394.0,31.5836,31.6,31.5755,31.5918,12394.0
2017-09-08 14:10:00,38.71,38.74,38.7,38.74,15055.0,31.5918,31.6163,31.5836,31.6163,15055.0
2017-09-08 14:15:00,38.74,38.76,38.71,38.72,31736.0,31.6163,31.6326,31.5918,31.6,31736.0
2017-09-08 14:20:00,38.72,38.74,38.71,38.73,21711.0,31.6,31.6163,31.5918,31.6081,21711.0
2017-09-08 14:25:00,38.73,38.78,38.73,38.77,20059.0,31.6081,31.6489,31.6081,31.6408,20059.0
2017-09-08 14:30:00,38.76,38.78,38.74,38.75,13534.0,31.6326,31.6489,31.6163,31.6244,13534.0
2017-09-08 14:35:00,38.75,38.76,38.69,38.72,21681.0,31.6244,31.6326,31.5755,31.6,21681.0
2017-09-08 14:40:00,38.71,38.72,38.69,38.7,11354.0,31.5918,31.6,31.5755,31.5836,11354.0
2017-09-08 14:45:00,38.69,38.7,38.66,38.66,30530.0,31.5755,31.5836,31.551,31.551,30530.0
2017-09-08 14:50:00,38.66,38.67,38.58,38.64,56449.0,31.551,31.5592,31.4857,31.5347,56449.0
2017-09-08 14:55:00,38.63,38.67,38.63,38.66,33193.0,31.5265,31.5592,31.5265,31.551,33193.0
2017-09-08 15:00:00,38.66,38.68,38.65,38.66,15364.0,31.551,31.5673,31.5428,31.551,15364.0
2017-09-08 15:05:00,38.66,38.7,38.66,38.7,21229.0,31.551,31.5836,31.551,31.5836,21229.0
2017-09-08 15:10:00,38.7,38.71,38.69,38.69,20284.0,31.5836,31.5918,31.5755,31.5755,20284.0
2017-09-08 15:15:00,38.7,38.7,38.65,38.66,25317.0,31.5836,31.5836,31.5428,31.551,25317.0
2017-09-08 15:20:00,38.66,38.67,38.61,38.61,28691.0,31.551,31.5592,31.5102,31.5102,28691.0
2017-09-08 15:25:00,38.61,38.62,38.58,38.59,24786.0,31.5102,31.5183,31.4857,31.4939,24786.0
2017-09-08 15:30:00,38.6,38.61,38.57,38.58,72848.0,31.502,31.5102,31.4775,31.4857,72848.0
2017-09-08 15:35:00,38.58,38.61,38.58,38.61,25464.0,31.4857,31.5102,31.4857,31.5102,25464.0
2017-09-08 15:40:00,38.6,38.62,38.59,38.62,36212.0,31.502,31.5183,31.4939,31.5183,36212.0
2017-09-08 15:45:00,38.62,38.63,38.61,38.63,44495.0,31.5183,31.5265,31.5102,31.5265,44495.0
2017-09-08 15:50:00,38.62,38.67,38.55,38.67,135497.0,31.5183,31.5592,31.4612,31.5592,135497.0
2017-09-08 15:55:00,38.66,38.67,38.62,38.63,140187.0,31.551,31.5592,31.5183,31.5265,140187.0
2017-09-11 09:30:00,38.91,39.05,38.8,39.05,36024.0,31.755,31.8693,31.6652,31.8693,36024.0
2017-09-11 09:35:00,39.04,39.09,39.03,39.05,10705.0,31.8611,31.9019,31.853,31.8693,10705.0
2017-09-11 09:40:00,39.05,39.07,38.9,38.9,20159.0,31.8693,31.8856,31.7469,31.7469,20159.0
2017-09-11 09:45:00,38.92,39.06,38.92,39.05,35419.0,31.7632,31.8774,31.7632,31.8693,35419.0
2017-09-11 09:50:00,39.05,39.08,39.03,39.06,33933.0,31.8693,31.8938,31.853,31.8774,33933.0
2017-09-11 09:55:00,39.06,39.13,39.05,39.1,22896.0,31.8774,31.9346,31.8693,31.9101,22896.0
2017-09-11 10:00:00,39.09,39.16,39.08,39.09,28545.0,31.9019,31.959,31.8938,31.9019,28545.0
2017-09-11 10:05:00,39.09,39.13,39.06,39.06,23549.0,31.9019,31.9346,31.8774,31.8774,23549.0
2017-09-11 10:10:00,39.05,39.07,38.95,38.95,16078.0,31.8693,31.8856,31.7877,31.7877,16078.0
2017-09-11 10:15:00,38.96,39.05,38.95,38.96,22506.0,31.7958,31.8693,31.7877,31.7958,22506.0
2017-09-11 10:20:00,38.95,38.99,38.94,38.96,32607.0,31.7877,31.8203,31.7795,31.7958,32607.0
2017-09-11 10:25:00,38.95,38.96,38.83,38.85,21510.0,31.7877,31.7958,31.6897,31.7061,21510.0
2017-09-11 10:30:00,38.86,38.96,38.85,38.93,38103.0,31.7142,31.7958,31.7061,31.7713,38103.0
2017-09-11 10:35:00,38.93,38.94,38.86,38.94,22373.0,31.7713,31.7795,31.7142,31.7795,22373.0
2017-09-11 10:40:00,38.94,38.97,38.85,38.91,24476.0,31.7795,31.804,31.7061,31.755,24476.0
2017-09-11 10:45:00,38.91,39.02,38.9,39.02,92012.0,31.755,31.8448,31.7469,31.8448,92012.0
2017-09-11 10:50:00,39.01,39.01,38.9,38.92,35659.0,31.8366,31.8366,31.7469,31.7632,35659.0
2017-09-11 10:55:00,38.92,39.02,38.91,39.01,44739.0,31.7632,31.8448,31.755,31.8366,44739.0
2017-09-11 11:00:00,39.0,39.09,38.99,39.09,32054.0,31.8285,31.9019,31.8203,31.9019,32054.0
2017-09-11 11:05:00,39.09,39.19,39.08,39.17,59230.0,31.9019,31.9835,31.8938,31.9672,59230.0
2017-09-11 11:10:00,39.16,39.27,39.15,39.26,46179.0,31.959,32.0488,31.9509,32.0407,46179.0
2017-09-11 11:15:00,39.26,39.27,39.21,39.26,25015.0,32.0407,32.0488,31.9999,32.0407,25015.0
2017-09-11 11:20:00,39.27,39.31,39.25,39.27,35029.0,32.0488,32.0815,32.0325,32.0488,35029.0
2017-09-11 11:25:00,39.27,39.35,39.27,39.33,34841.0,32.0488,32.1141,32.0488,32.0978,34841.0
2017-09-11 11:30:00,39.33,39.42,39.31,39.41,63960.0,32.0978,32.1712,32.0815,32.1631,63960.0
2017-09-11 11:35:00,39.41,39.51,39.4,39.51,30087.0,32.1631,32.2447,32.1549,32.2447,30087.0
2017-09-11 11:40:00,39.51,39.56,39.49,39.54,42381.0,32.2447,32.2855,32.2284,32.2692,42381.0
2017-09-11 11:45:00,39.54,39.56,39.49,39.5,20956.0,32.2692,32.2855,32.2284,32.2365,20956.0
2017-09-11 11:50:00,39.49,39.56,39.47,39.52,30005.0,32.2284,32.2855,32.212,32.2528,30005.0
2017-09-11 11:55:00,39.52,39.54,39.51,39.52,15375.0,32.2528,32.2692,32.2447,32.2528,15375.0
2017-09-11 12:00:00,39.52,39.53,39.5,39.51,30650.0,32.2528,32.261,32.2365,32.2447,30650.0
2017-09-11 12:05:00,39.51,39.51,39.46,39.47,12600.0,32.2447,32.2447,32.2039,32.212,12600.0
2017-09-11 12:10:00,39.47,39.52,39.46,39.51,21266.0,32.212,32.2528,32.2039,32.2447,21266.0
2017-09-11 12:15:00,39.5,39.52,39.5,39.51,15130.0,32.2365,32.2528,32.2365,32.2447,15130.0
2017-09-11 12:20:00,39.5,39.51,39.48,39.49,9262.0,32.2365,32.2447,32.2202,32.2284,9262.0
2017-09-11 12:25:00,39.48,39.49,39.47,39.48,6186.0,32.2202,32.2284,32.212,32.2202,6186.0
2017-09-11 12:30:00,39.48,39.51,39.47,39.48,13099.0,32.2202,32.2447,32.212,32.2202,13099.0
2017-09-11 12:35:00,39.47,39.49,39.45,39.49,11809.0,32.212,32.2284,32.1957,32.2284,11809.0
2017-09-11 12:40:00,39.48,39.52,39.48,39.5,18254.0,32.2202,32.2528,32.2202,32.2365,18254.0
2017-09-11 12:45:00,39.5,39.51,39.49,39.51,7868.0,32.2365,32.2447,32.2284,32.2447,7868.0
2017-09-11 12:50:00,39.51,39.51,39.5,39.51,9960.0,32.2447,32.2447,32.2365,32.2447,9960.0
2017-09-11 12:55:00,39.51,39.52,39.48,39.5,12263.0,32.2447,32.2528,32.2202,32.2365,12263.0
2017-09-11 13:00:00,39.5,39.51,39.48,39.5,21378.0,32.2365,32.2447,32.2202,32.2365,21378.0
2017-09-11 13:05:00,39.5,39.51,39.48,39.49,13440.0,32.2365,32.2447,32.2202,32.2284,13440.0
2017-09-11 13:10:00,39.5,39.51,39.49,39.5,5414.0,32.2365,32.2447,32.2284,32.2365,5414.0
2017-09-11 13:15:00,39.5,39.5,39.47,39.47,6615.0,32.2365,32.2365,32.212,32.212,6615.0
2017-09-11 13:20:00,39.47,39.47,39.46,39.47,10171.0,32.212,32.212,32.2039,32.212,10171.0
2017-09-11 13:25:00,39.47,39.48,39.44,39.45,17849.0,32.212,32.2202,32.1876,32.1957,17849.0
2017-09-11 13:30:00,39.45,39.45,39.42,39.43,4537.0,32.1957,32.1957,32.1712,32.1794,4537.0
2017-09-11 13:35:00,39.42,39.45,39.42,39.44,7152.0,32.1712,32.1957,32.1712,32.1876,7152.0
2017-09-11 13:40:00,39.43,39.44,39.41,39.41,12001.0,32.1794,32.1876,32.1631,32.1631,12001.0
2017-09-11 13:45:00,39.41,39.42,39.38,39.41,14614.0,32.1631,32.1712,32.1386,32.1631,14614.0
2017-09-11 13:50:00,39.41,39.44,39.4,39.43,7425.0,32.1631,32.1876,32.1549,32.1794,7425.0
2017-09-11 13:55:00,39.43,39.44,39.4,39.44,9088.0,32.1794,32.1876,32.1549,32.1876,9088.0
2017-09-11 14:00:00,39.44,39.46,39.42,39.45,31907.0,32.1876,32.2039,32.1712,32.1957,31907.0
2017-09-11 14:05:00,39.45,39.45,39.43,39.45,7551.0,32.1957,32.1957,32.1794,32.1957,7551.0
2017-09-11 14:10:00,39.45,39.45,39.44,39.45,4800.0,32.1957,32.1957,32.1876,32.1957,4800.0
2017-09-11 14:15:00,39.45,39.45,39.38,39.4,27731.0,32.1957,32.1957,32.1386,32.1549,27731.0
2017-09-11 14:20:00,39.41,39.44,39.38,39.43,29774.0,32.1631,32.1876,32.1386,32.1794,29774.0
2017-09-11 14:25:00,39.42,39.43,39.38,39.38,6250.0,32.1712,32.1794,32.1386,32.1386,6250.0
2017-09-11 14:30:00,39.38,39.39,39.35,39.38,18099.0,32.1386,32.1468,32.1141,32.1386,18099.0
2017-09-11 14:35:00,39.38,39.39,39.33,39.34,31699.0,32.1386,32.1468,32.0978,32.1059,31699.0
2017-09-11 14:40:00,39.35,39.42,39.35,39.41,54101.0,32.1141,32.1712,32.1141,32.1631,54101.0
2017-09-11 14:45:00,39.41,39.45,39.4,39.41,44217.0,32.1631,32.1957,32.1549,32.1631,44217.0
2017-09-11 14:50:00,39.41,39.42,39.38,39.42,11221.0,32.1631,32.1712,32.1386,32.1712,11221.0
2017-09-11 14:55:00,39.42,39.44,39.38,39.39,22324.0,32.1712,32.1876,32.1386,32.1468,22324.0
2017-09-11 15:00:00,39.39,39.41,39.36,39.4,21407.0,32.1468,32.1631,32.1223,32.1549,21407.0
2017-09-11 15:05:00,39.4,39.44,39.4,39.42,33956.0,32.1549,32.1876,32.1549,32.1712,33956.0
2017-09-11 15:10:00,39.41,39.43,39.4,39.41,13107.0,32.1631,32.1794,32.1549,32.1631,13107.0
2017-09-11 15:15:00,39.41,39.42,39.39,39.41,10302.0,32.1631,32.1712,32.1468,32.1631,10302.0
2017-09-11 15:20:00,39.41,39.42,39.39,39.41,21752.0,32.1631,32.1712,32.1468,32.1631,21752.0
2017-09-11 15:25:00,39.41,39.44,39.4,39.44,34322.0,32.1631,32.1876,32.1549,32.1876,34322.0
2017-09-11 15:30:00,39.44,39.44,39.41,39.43,37249.0,32.1876,32.1876,32.1631,32.1794,37249.0
2017-09-11 15:35:00,39.43,39.45,39.42,39.45,30583.0,32.1794,32.1957,32.1712,32.1957,30583.0
2017-09-11 15:40:00,39.45,39.45,39.43,39.44,32930.0,32.1957,32.1957,32.1794,32.1876,32930.0
2017-09-11 15:45:00,39.44,39.44,39.43,39.44,41734.0,32.1876,32.1876,32.1794,32.1876,41734.0
2017-09-11 15:50:00,39.44,39.46,39.43,39.46,88674.0,32.1876,32.2039,32.1794,32.2039,88674.0
2017-09-11 15:55:00,39.46,39.46,39.43,39.46,135148.0,32.2039,32.2039,32.1794,32.2039,135148.0
2017-09-12 09:30:00,39.57,39.77,39.55,39.67,49464.0,32.2937,32.4569,32.2773,32.3753,49464.0
2017-09-12 09:35:00,39.69,39.84,39.68,39.77,30619.0,32.3916,32.514,32.3834,32.4569,30619.0
2017-09-12 09:40:00,39.75,39.79,39.59,39.63,23550.0,32.4406,32.4732,32.31,32.3426,23550.0
2017-09-12 09:45:00,39.63,39.64,39.46,39.53,29260.0,32.3426,32.3508,32.2039,32.261,29260.0
2017-09-12 09:50:00,39.52,39.52,39.36,39.36,30307.0,32.2528,32.2528,32.1223,32.1223,30307.0
2017-09-12 09:55:00,39.35,39.36,39.3,39.35,41872.0,32.1141,32.1223,32.0733,32.1141,41872.0
2017-09-12 10:00:00,39.34,39.36,39.21,39.21,34584.0,32.1059,32.1223,31.9999,31.9999,34584.0
2017-09-12 10:05:00,39.21,39.27,39.2,39.23,46436.0,31.9999,32.0488,31.9917,32.0162,46436.0
2017-09-12 10:10:00,39.24,39.29,39.18,39.18,21106.0,32.0243,32.0651,31.9754,31.9754,21106.0
2017-09-12 10:15:00,39.17,39.29,39.16,39.26,31292.0,31.9672,32.0651,31.959,32.0407,31292.0
2017-09-12 10:20:00,39.27,39.31,39.23,39.27,19278.0,32.0488,32.0815,32.0162,32.0488,19278.0
2017-09-12 10:25:00,39.25,39.33,39.23,39.32,34094.0,32.0325,32.0978,32.0162,32.0896,34094.0
2017-09-12 10:30:00,39.32,39.44,39.32,39.42,30930.0,32.0896,32.1876,32.0896,32.1712,30930.0
2017-09-12 10:35:00,39.41,39.52,39.41,39.49,79191.0,32.1631,32.2528,32.1631,32.2284,79191.0
2017-09-12 10:40:00,39.48,39.48,39.36,39.45,55674.0,32.2202,32.2202,32.1223,32.1957,55674.0
2017-09-12 10:45:00,39.46,39.52,39.36,39.44,60142.0,32.2039,32.2528,32.1223,32.1876,60142.0
2017-09-12 10:50:00,39.44,39.46,39.37,39.4,58265.0,32.1876,32.2039,32.1304,32.1549,58265.0
2017-09-12 10:55:00,39.41,39.45,39.37,39.44,45151.0,32.1631,32.1957,32.1304,32.1876,45151.0
2017-09-12 11:00:00,39.44,39.55,39.41,39.44,59346.0,32.1876,32.2773,32.1631,32.1876,59346.0
2017-09-12 11:05:00,39.42,39.45,39.38,39.42,42334.0,32.1712,32.1957,32.1386,32.1712,42334.0
2017-09-12 11:10:00,39.41,39.44,39.37,39.43,54168.0,32.1631,32.1876,32.1304,32.1794,54168.0
2017-09-12 11:15:00,39.42,39.52,39.41,39.52,41551.0,32.1712,32.2528,32.1631,32.2528,41551.0
2017-09-12 11:20:00,39.53,39.57,39.43,39.46,82591.0,32.261,32.2937,32.1794,32.2039,82591.0
2017-09-12 11:25:00,39.46,39.53,39.45,39.52,33054.0,32.2039,32.261,32.1957,32.2528,33054.0
2017-09-12 11:30:00,39.52,39.61,39.51,39.58,37033.0,32.2528,32.3263,32.2447,32.3018,37033.0
2017-09-12 11:35:00,39.58,39.6,39.53,39.54,22753.0,32.3018,32.3181,32.261,32.2692,22753.0
2017-09-12 11:40:00,39.55,39.63,39.52,39.54,51397.0,32.2773,32.3426,32.2528,32.2692,51397.0
2017-09-12 11:45:00,39.54,39.62,39.53,39.61,28953.0,32.2692,32.3345,32.261,32.3263,28953.0
2017-09-12 11:50:00,39.61,39.64,39.6,39.62,34583.0,32.3263,32.3508,32.3181,32.3345,34583.0
2017-09-12 11:55:00,39.62,39.67,39.62,39.66,21376.0,32.3345,32.3753,32.3345,32.3671,21376.0
2017-09-12 12:00:00,39.66,39.68,39.56,39.57,45335.0,32.3671,32.3834,32.2855,32.2937,45335.0
2017-09-12 12:05:00,39.56,39.6,39.55,39.59,32131.0,32.2855,32.3181,32.2773,32.31,32131.0
2017-09-12 12:10:00,39.59,39.7,39.59,39.69,27554.0,32.31,32.3997,32.31,32.3916,27554.0
2017-09-12 12:15:00,39.68,39.72,39.67,39.71,15395.0,32.3834,32.4161,32.3753,32.4079,15395.0
2017-09-12 12:20:00,39.72,39.74,39.69,39.73,23819.0,32.4161,32.4324,32.3916,32.4242,23819.0
2017-09-12 12:25:00,39.73,39.82,39.73,39.76,29975.0,32.4242,32.4977,32.4242,32.4487,29975.0
2017-09-12 12:30:00,39.77,39.82,39.76,39.82,34206.0,32.4569,32.4977,32.4487,32.4977,34206.0
2017-09-12 12:35:00,39.82,39.88,39.76,39.76,97830.0,32.4977,32.5466,32.4487,32.4487,97830.0
2017-09-12 12:40:00,39.76,39.88,39.76,39.8,37845.0,32.4487,32.5466,32.4487,32.4814,37845.0
2017-09-12 12:45:00,39.77,39.84,39.77,39.84,12367.0,32.4569,32.514,32.4569,32.514,12367.0
2017-09-12 12:50:00,39.84,39.93,39.84,39.91,55291.0,32.514,32.5875,32.514,32.5711,55291.0
2017-09-12 12:55:00,39.9,39.93,39.88,39.93,12371.0,32.563,32.5875,32.5466,32.5875,12371.0
2017-09-12 13:00:00,39.93,39.95,39.92,39.93,20664.0,32.5875,32.6038,32.5793,32.5875,20664.0
2017-09-12 13:05:00,39.92,40.0,39.92,39.98,34264.0,32.5793,32.6446,32.5793,32.6283,34264.0
2017-09-12 13:10:00,39.98,40.02,39.94,39.98,46446.0,32.6283,32.6609,32.5956,32.6283,46446.0
2017-09-12 13:15:00,39.97,40.0,39.97,40.0,17024.0,32.6201,32.6446,32.6201,32.6446,17024.0
2017-09-12 13:20:00,40.0,40.03,39.98,40.0,16245.0,32.6446,32.6691,32.6283,32.6446,16245.0
2017-09-12 13:25:00,40.0,40.02,39.99,40.01,14077.0,32.6446,32.6609,32.6364,32.6527,14077.0
2017-09-12 13:30:00,40.0,40.02,39.99,40.0,23467.0,32.6446,32.6609,32.6364,32.6446,23467.0
2017-09-12 13:35:00,40.0,40.03,40.0,40.02,12076.0,32.6446,32.6691,32.6446,32.6609,12076.0
2017-09-12 13:40:00,40.02,40.09,40.02,40.06,28688.0,32.6609,32.718,32.6609,32.6936,28688.0
2017-09-12 13:45:00,40.06,40.08,40.05,40.06,18621.0,32.6936,32.7099,32.6854,32.6936,18621.0
2017-09-12 13:50:00,40.06,40.09,39.99,40.0,28438.0,32.6936,32.718,32.6364,32.6446,28438.0
2017-09-12 13:55:00,39.99,40.05,39.98,40.05,28726.0,32.6364,32.6854,32.6283,32.6854,28726.0
2017-09-12 14:00:00,40.06,40.13,40.05,40.12,26715.0,32.6936,32.7507,32.6854,32.7425,26715.0
2017-09-12 14:05:00,40.14,40.15,40.12,40.15,46056.0,32.7588,32.767,32.7425,32.767,46056.0
2017-09-12 14:10:00,40.14,40.16,40.01,40.08,118366.0,32.7588,32.7752,32.6527,32.7099,118366.0
2017-09-12 14:15:00,40.09,40.21,40.08,40.2,58155.0,32.718,32.816,32.7099,32.8078,58155.0
2017-09-12 14:20:00,40.21,40.22,40.15,40.17,149335.0,32.816,32.8241,32.767,32.7833,149335.0
2017-09-12 14:25:00,40.18,40.19,40.13,40.16,43585.0,32.7915,32.7996,32.7507,32.7752,43585.0
2017-09-12 14:30:00,40.16,40.22,40.14,40.21,65759.0,32.7752,32.8241,32.7588,32.816,65759.0
2017-09-12 14:35:00,40.21,40.24,40.09,40.14,160344.0,32.816,32.8405,32.718,32.7588,160344.0
2017-09-12 14:40:00,40.14,40.22,40.12,40.18,85533.0,32.7588,32.8241,32.7425,32.7915,85533.0
2017-09-12 14:45:00,40.16,40.22,40.16,40.18,51182.0,32.7752,32.8241,32.7752,32.7915,51182.0
2017-09-12 14:50:00,40.18,40.18,40.12,40.13,43851.0,32.7915,32.7915,32.7425,32.7507,43851.0
2017-09-12 14:55:00,40.13,40.14,40.11,40.12,39343.0,32.7507,32.7588,32.7344,32.7425,39343.0
2017-09-12 15:00:00,40.12,40.12,39.92,40.0,41137.0,32.7425,32.7425,32.5793,32.6446,41137.0
2017-09-12 15:05:00,40.01,40.05,39.98,40.02,25486.0,32.6527,32.6854,32.6283,32.6609,25486.0
2017-09-12 15:10:00,40.02,40.03,39.97,40.01,23185.0,32.6609,32.6691,32.6201,32.6527,23185.0
2017-09-12 15:15:00,40.01,40.05,39.98,39.98,30182.0,32.6527,32.6854,32.6283,32.6283,30182.0
2017-09-12 15:20:00,39.98,40.01,39.95,40.0,26423.0,32.6283,32.6527,32.6038,32.6446,26423.0
2017-09-12 15:25:00,40.0,40.0,39.87,39.87,32170.0,32.6446,32.6446,32.5385,32.5385,32170.0
2017-09-12 15:30:00,39.89,39.93,39.86,39.91,57159.0,32.5548,32.5875,32.5303,32.5711,57159.0
2017-09-12 15:35:00,39.91,39.93,39.9,39.91,49385.0,32.5711,32.5875,32.563,32.5711,49385.0
2017-09-12 15:40:00,39.91,39.97,39.91,39.96,47624.0,32.5711,32.6201,32.5711,32.6119,47624.0
2017-09-12 15:45:00,39.96,39.97,39.91,39.91,54970.0,32.6119,32.6201,32.5711,32.5711,54970.0
2017-09-12 15:50:00,39.92,39.95,39.86,39.87,68908.0,32.5793,32.6038,32.5303,32.5385,68908.0
2017-09-12 15:55:00,39.87,39.93,39.85,39.93,144805.0,32.5385,32.5875,32.5222,32.5875,144805.0
2017-09-13 09:30:00,39.82,39.83,39.55,39.69,27273.0,32.4977,32.5058,32.2773,32.3916,27273.0
2017-09-13 09:35:00,39.69,39.83,39.67,39.81,21199.0,32.3916,32.5058,32.3753,32.4895,21199.0
2017-09-13 09:40:00,39.83,39.83,39.62,39.63,38712.0,32.5058,32.5058,32.3345,32.3426,38712.0
2017-09-13 09:45:00,39.65,39.76,39.62,39.74,19491.0,32.3589,32.4487,32.3345,32.4324,19491.0
2017-09-13 09:50:00,39.72,39.74,39.66,39.69,27613.0,32.4161,32.4324,32.3671,32.3916,27613.0
2017-09-13 09:55:00,39.7,39.89,39.7,39.89,37387.0,32.3997,32.5548,32.3997,32.5548,37387.0
2017-09-13 10:00:00,39.88,39.99,39.83,39.97,27909.0,32.5466,32.6364,32.5058,32.6201,27909.0
2017-09-13 10:05:00,39.98,40.13,39.95,40.12,60640.0,32.6283,32.7507,32.6038,32.7425,60640.0
2017-09-13 10:10:00,40.13,40.27,40.12,40.23,79546.0,32.7507,32.8649,32.7425,32.8323,79546.0
2017-09-13 10:15:00,40.23,40.3,40.16,40.29,48517.0,32.8323,32.8894,32.7752,32.8813,48517.0
2017-09-13 10:20:00,40.29,40.32,40.21,40.22,34925.0,32.8813,32.9057,32.816,32.8241,34925.0
2017-09-13 10:25:00,40.21,40.26,40.19,40.23,20412.0,32.816,32.8568,32.7996,32.8323,20412.0
2017-09-13 10:30:00,40.23,40.31,40.17,40.3,26048.0,32.8323,32.8976,32.7833,32.8894,26048.0
2017-09-13 10:35:00,40.3,40.32,40.25,40.27,32218.0,32.8894,32.9057,32.8486,32.8649,32218.0
2017-09-13 10:40:00,40.27,40.31,40.27,40.29,29255.0,32.8649,32.8976,32.8649,32.8813,29255.0
2017-09-13 10:45:00,40.29,40.3,40.21,40.24,28645.0,32.8813,32.8894,32.816,32.8405,28645.0
2017-09-13 10:50:00,40.25,40.28,40.24,40.24,34395.0,32.8486,32.8731,32.8405,32.8405,34395.0
2017-09-13 10:55:00,40.24,40.3,40.23,40.23,30581.0,32.8405,32.8894,32.8323,32.8323,30581.0
2017-09-13 11:00:00,40.23,40.25,40.19,40.2,37978.0,32.8323,32.8486,32.7996,32.8078,37978.0
2017-09-13 11:05:00,40.2,40.21,40.18,40.21,13998.0,32.8078,32.816,32.7915,32.816,13998.0
2017-09-13 11:10:00,40.21,40.22,40.17,40.17,20658.0,32.816,32.8241,32.7833,32.7833,20658.0
2017-09-13 11:15:00,40.18,40.25,40.17,40.25,27413.0,32.7915,32.8486,32.7833,32.8486,27413.0
2017-09-13 11:20:00,40.25,40.31,40.24,40.3,15565.0,32.8486,32.8976,32.8405,32.8894,15565.0
2017-09-13 11:25:00,40.3,40.32,40.25,40.29,31626.0,32.8894,32.9057,32.8486,32.8813,31626.0
2017-09-13 11:30:00,40.28,40.29,40.17,40.18,23220.0,32.8731,32.8813,32.7833,32.7915,23220.0
2017-09-13 11:35:00,40.19,40.22,40.12,40.13,34531.0,32.7996,32.8241,32.7425,32.7507,34531.0
2017-09-13 11:40:00,40.12,40.19,40.1,40.17,14162.0,32.7425,32.7996,32.7262,32.7833,14162.0
2017-09-13 11:45:00,40.17,40.21,40.15,40.17,18499.0,32.7833,32.816,32.767,32.7833,18499.0
2017-09-13 11:50:00,40.18,40.28,40.17,40.26,32943.0,32.7915,32.8731,32.7833,32.8568,32943.0
2017-09-13 11:55:00,40.26,40.3,40.23,40.28,23088.0,32.8568,32.8894,32.8323,32.8731,23088.0
2017-09-13 12:00:00,40.27,40.3,40.26,40.3,18239.0,32.8649,32.8894,32.8568,32.8894,18239.0
2017-09-13 12:05:00,40.3,40.36,40.29,40.35,26639.0,32.8894,32.9384,32.8813,32.9302,26639.0
2017-09-13 12:10:00,40.33,40.38,40.31,40.38,22946.0,32.9139,32.9547,32.8976,32.9547,22946.0
2017-09-13 12:15:00,40.38,40.38,40.31,40.31,18384.0,32.9547,32.9547,32.8976,32.8976,18384.0
2017-09-13 12:20:00,40.31,40.41,40.31,40.35,30904.0,32.8976,32.9792,32.8976,32.9302,30904.0
2017-09-13 12:25:00,40.34,40.43,40.32,40.37,36177.0,32.9221,32.9955,32.9057,32.9465,36177.0
2017-09-13 12:30:00,40.35,40.4,40.35,40.39,12030.0,32.9302,32.971,32.9302,32.9629,12030.0
2017-09-13 12:35:00,40.39,40.45,40.38,40.43,28934.0,32.9629,33.0118,32.9547,32.9955,28934.0
2017-09-13 12:40:00,40.41,40.43,40.36,40.38,19248.0,32.9792,32.9955,32.9384,32.9547,19248.0
2017-09-13 12:45:00,40.37,40.44,40.37,40.42,22353.0,32.9465,33.0037,32.9465,32.9874,22353.0
2017-09-13 12:50:00,40.41,40.42,40.37,40.4,16551.0,32.9792,32.9874,32.9465,32.971,16551.0
2017-09-13 12:55:00,40.4,40.44,40.37,40.37,47775.0,32.971,33.0037,32.9465,32.9465,47775.0
2017-09-13 13:00:00,40.37,40.43,40.36,40.43,39073.0,32.9465,32.9955,32.9384,32.9955,39073.0
2017-09-13 13:05:00,40.41,40.45,40.39,40.44,30420.0,32.9792,33.0118,32.9629,33.0037,30420.0
2017-09-13 13:10:00,40.43,40.48,40.42,40.44,26515.0,32.9955,33.0363,32.9874,33.0037,26515.0
2017-09-13 13:15:00,40.44,40.54,40.44,40.49,52879.0,33.0037,33.0853,33.0037,33.0445,52879.0
2017-09-13 13:20:00,40.49,40.53,40.43,40.43,37783.0,33.0445,33.0771,32.9955,32.9955,37783.0
2017-09-13 13:25:00,40.43,40.44,40.4,40.42,22822.0,32.9955,33.0037,32.971,32.9874,22822.0
2017-09-13 13:30:00,40.41,40.42,40.35,40.38,25133.0,32.9792,32.9874,32.9302,32.9547,25133.0
2017-09-13 13:35:00,40.38,40.38,40.32,40.35,15257.0,32.9547,32.9547,32.9057,32.9302,15257.0
2017-09-13 13:40:00,40.34,40.38,40.34,40.35,18595.0,32.9221,32.9547,32.9221,32.9302,18595.0
2017-09-13 13:45:00,40.35,40.43,40.35,40.4,38616.0,32.9302,32.9955,32.9302,32.971,38616.0
2017-09-13 13:50:00,40.4,40.4,40.34,40.35,10286.0,32.971,32.971,32.9221,32.9302,10286.0
2017-09-13 13:55:00,40.36,40.42,40.35,40.39,30261.0,32.9384,32.9874,32.9302,32.9629,30261.0
2017-09-13 14:00:00,40.38,40.41,40.37,40.38,19641.0,32.9547,32.9792,32.9465,32.9547,19641.0
2017-09-13 14:05:00,40.37,40.41,40.36,40.36,19974.0,32.9465,32.9792,32.9384,32.9384,19974.0
2017-09-13 14:10:00,40.36,40.4,40.35,40.4,16409.0,32.9384,32.971,32.9302,32.971,16409.0
2017-09-13 14:15:00,40.39,40.41,40.38,40.4,25661.0,32.9629,32.9792,32.9547,32.971,25661.0
2017-09-13 14:20:00,40.4,40.43,40.39,40.41,24703.0,32.971,32.9955,32.9629,32.9792,24703.0
2017-09-13 14:25:00,40.41,40.44,40.38,40.39,23174.0,32.9792,33.0037,32.9547,32.9629,23174.0
2017-09-13 14:30:00,40.39,40.43,40.38,40.4,39191.0,32.9629,32.9955,32.9547,32.971,39191.0
2017-09-13 14:35:00,40.39,40.46,40.38,40.43,22880.0,32.9629,33.02,32.9547,32.9955,22880.0
2017-09-13 14:40:00,40.43,40.47,40.42,40.46,18200.0,32.9955,33.0282,32.9874,33.02,18200.0
2017-09-13 14:45:00,40.46,40.49,40.45,40.47,29958.0,33.02,33.0445,33.0118,33.0282,29958.0
2017-09-13 14:50:00,40.47,40.5,40.42,40.49,27907.0,33.0282,33.0526,32.9874,33.0445,27907.0
2017-09-13 14:55:00,40.5,40.53,40.48,40.52,28887.0,33.0526,33.0771,33.0363,33.069,28887.0
2017-09-13 15:00:00,40.52,40.53,40.47,40.48,20777.0,33.069,33.0771,33.0282,33.0363,20777.0
2017-09-13 15:05:00,40.48,40.48,40.44,40.45,22279.0,33.0363,33.0363,33.0037,33.0118,22279.0
2017-09-13 15:10:00,40.45,40.48,40.44,40.47,24299.0,33.0118,33.0363,33.0037,33.0282,24299.0
2017-09-13 15:15:00,40.47,40.5,40.43,40.45,37060.0,33.0282,33.0526,32.9955,33.0118,37060.0
2017-09-13 15:20:00,40.45,40.46,40.42,40.43,21793.0,33.0118,33.02,32.9874,32.9955,21793.0
2017-09-13 15:25:00,40.43,40.45,40.34,40.35,41110.0,32.9955,33.0118,32.9221,32.9302,41110.0
2017-09-13 15:30:00,40.35,40.36,40.31,40.34,29173.0,32.9302,32.9384,32.8976,32.9221,29173.0
2017-09-13 15:35:00,40.34,40.37,40.31,40.32,44060.0,32.9221,32.9465,32.8976,32.9057,44060.0
2017-09-13 15:40:00,40.32,40.33,40.24,40.24,43613.0,32.9057,32.9139,32.8405,32.8405,43613.0
2017-09-13 15:45:00,40.25,40.26,40.21,40.23,73674.0,32.8486,32.8568,32.816,32.8323,73674.0
2017-09-13 15:50:00,40.23,40.29,40.22,40.27,86101.0,32.8323,32.8813,32.8241,32.8649,86101.0
2017-09-13 15:55:00,40.27,40.29,40.26,40.27,145611.0,32.8649,32.8813,32.8568,32.8649,145611.0
2017-09-14 09:30:00,40.17,40.26,39.95,40.01,51521.0,32.7833,32.8568,32.6038,32.6527,51521.0
2017-09-14 09:35:00,40.02,40.27,40.02,40.19,23712.0,32.6609,32.8649,32.6609,32.7996,23712.0
2017-09-14 09:40:00,40.26,40.27,40.17,40.21,20542.0,32.8568,32.8649,32.7833,32.816,20542.0
2017-09-14 09:45:00,40.21,40.39,40.21,40.39,20674.0,32.816,32.9629,32.816,32.9629,20674.0
2017-09-14 09:50:00,40.38,40.43,40.34,40.43,18986.0,32.9547,32.9955,32.9221,32.9955,18986.0
2017-09-14 09:55:00,40.43,40.49,40.4,40.4,27003.0,32.9955,33.0445,32.971,32.971,27003.0
2017-09-14 10:00:00,40.4,40.43,40.34,40.43,16300.0,32.971,32.9955,32.9221,32.9955,16300.0
2017-09-14 10:05:00,40.44,40.53,40.43,40.51,20513.0,33.0037,33.0771,32.9955,33.0608,20513.0
2017-09-14 10:10:00,40.52,40.52,40.43,40.46,13364.0,33.069,33.069,32.9955,33.02,13364.0
2017-09-14 10:15:00,40.47,40.53,40.46,40.5,21552.0,33.0282,33.0771,33.02,33.0526,21552.0
2017-09-14 10:20:00,40.51,40.51,40.46,40.48,22450.0,33.0608,33.0608,33.02,33.0363,22450.0
2017-09-14 10:25:00,40.48,40.53,40.45,40.45,21801.0,33.0363,33.0771,33.0118,33.0118,21801.0
2017-09-14 10:30:00,40.46,40.51,40.42,40.47,17803.0,33.02,33.0608,32.9874,33.0282,17803.0
2017-09-14 10:35:00,40.47,40.51,40.45,40.5,261193.0,33.0282,33.0608,33.0118,33.0526,261193.0
2017-09-14 10:40:00,40.5,40.5,40.41,40.41,37029.0,33.0526,33.0526,32.9792,32.9792,37029.0
2017-09-14 10:45:00,40.41,40.46,40.39,40.46,53983.0,32.9792,33.02,32.9629,33.02,53983.0
2017-09-14 10:50:00,40.47,40.49,40.38,40.46,32834.0,33.0282,33.0445,32.9547,33.02,32834.0
2017-09-14 10:55:00,40.46,40.51,40.44,40.49,28126.0,33.02,33.0608,33.0037,33.0445,28126.0
2017-09-14 11:00:00,40.5,40.5,40.43,40.5,23050.0,33.0526,33.0526,32.9955,33.0526,23050.0
2017-09-14 11:05:00,40.49,40.54,40.47,40.53,32812.0,33.0445,33.0853,33.0282,33.0771,32812.0
2017-09-14 11:10:00,40.52,40.54,40.5,40.54,19795.0,33.069,33.0853,33.0526,33.0853,19795.0
2017-09-14 11:15:00,40.53,40.56,40.52,40.54,20323.0,33.0771,33.1016,33.069,33.0853,20323.0
2017-09-14 11:20:00,40.54,40.6,40.51,40.53,43492.0,33.0853,33.1343,33.0608,33.0771,43492.0
2017-09-14 11:25:00,40.52,40.53,40.49,40.52,15918.0,33.069,33.0771,33.0445,33.069,15918.0
2017-09-14 11:30:00,40.52,40.56,40.45,40.46,21901.0,33.069,33.1016,33.0118,33.02,21901.0
2017-09-14 11:35:00,40.46,40.49,40.46,40.47,11900.0,33.02,33.0445,33.02,33.0282,11900.0
2017-09-14 11:40:00,40.47,40.54,40.46,40.49,29620.0,33.0282,33.0853,33.02,33.0445,29620.0
2017-09-14 11:45:00,40.49,40.5,40.47,40.48,12581.0,33.0445,33.0526,33.0282,33.0363,12581.0
2017-09-14 11:50:00,40.48,40.51,40.44,40.46,23450.0,33.0363,33.0608,33.0037,33.02,23450.0
2017-09-14 11:55:00,40.46,40.49,40.45,40.48,10404.0,33.02,33.0445,33.0118,33.0363,10404.0
2017-09-14 12:00:00,40.48,40.51,40.47,40.48,16401.0,33.0363,33.0608,33.0282,33.0363,16401.0
2017-09-14 12:05:00,40.47,40.5,40.46,40.5,14100.0,33.0282,33.0526,33.02,33.0526,14100.0
2017-09-14 12:10:00,40.49,40.54,40.49,40.54,12925.0,33.0445,33.0853,33.0445,33.0853,12925.0
2017-09-14 12:15:00,40.54,40.56,40.51,40.51,14982.0,33.0853,33.1016,33.0608,33.0608,14982.0
2017-09-14 12:20:00,40.51,40.52,40.47,40.47,12494.0,33.0608,33.069,33.0282,33.0282,12494.0
2017-09-14 12:25:00,40.47,40.5,40.46,40.48,23067.0,33.0282,33.0526,33.02,33.0363,23067.0
2017-09-14 12:30:00,40.48,40.5,40.46,40.47,11503.0,33.0363,33.0526,33.02,33.0282,11503.0
2017-09-14 12:35:00,40.47,40.49,40.44,40.48,11758.0,33.0282,33.0445,33.0037,33.0363,11758.0
2017-09-14 12:40:00,40.48,40.53,40.48,40.52,17508.0,33.0363,33.0771,33.0363,33.069,17508.0
2017-09-14 12:45:00,40.52,40.55,40.5,40.52,12749.0,33.069,33.0934,33.0526,33.069,12749.0
2017-09-14 12:50:00,40.52,40.56,40.51,40.55,11487.0,33.069,33.1016,33.0608,33.0934,11487.0
2017-09-14 12:55:00,40.55,40.56,40.53,40.55,9287.0,33.0934,33.1016,33.0771,33.0934,9287.0
2017-09-14 13:00:00,40.55,40.56,40.54,40.55,14232.0,33.0934,33.1016,33.0853,33.0934,14232.0
2017-09-14 13:05:00,40.55,40.58,40.54,40.57,16351.0,33.0934,33.1179,33.0853,33.1098,16351.0
2017-09-14 13:10:00,40.57,40.58,40.5,40.5,35691.0,33.1098,33.1179,33.0526,33.0526,35691.0
2017-09-14 13:15:00,40.5,40.54,40.48,40.48,25197.0,33.0526,33.0853,33.0363,33.0363,25197.0
2017-09-14 13:20:00,40.47,40.5,40.47,40.5,9788.0,33.0282,33.0526,33.0282,33.0526,9788.0
2017-09-14 13:25:00,40.5,40.51,40.49,40.51,5050.0,33.0526,33.0608,33.0445,33.0608,5050.0
2017-09-14 13:30:00,40.51,40.51,40.47,40.48,8709.0,33.0608,33.0608,33.0282,33.0363,8709.0
2017-09-14 13:35:00,40.48,40.51,40.48,40.51,12211.0,33.0363,33.0608,33.0363,33.0608,12211.0
2017-09-14 13:40:00,40.52,40.56,40.5,40.56,13076.0,33.069,33.1016,33.0526,33.1016,13076.0
2017-09-14 13:45:00,40.55,40.57,40.55,40.55,12383.0,33.0934,33.1098,33.0934,33.0934,12383.0
2017-09-14 13:50:00,40.55,40.59,40.55,40.59,12680.0,33.0934,33.1261,33.0934,33.1261,12680.0
2017-09-14 13:55:00,40.58,40.63,40.58,40.62,22260.0,33.1179,33.1587,33.1179,33.1506,22260.0
2017-09-14 14:00:00,40.61,40.62,40.59,40.62,9962.0,33.1424,33.1506,33.1261,33.1506,9962.0
2017-09-14 14:05:00,40.61,40.62,40.59,40.59,13142.0,33.1424,33.1506,33.1261,33.1261,13142.0
2017-09-14 14:10:00,40.59,40.61,40.58,40.59,10488.0,33.1261,33.1424,33.1179,33.1261,10488.0
2017-09-14 14:15:00,40.59,40.61,40.56,40.61,22678.0,33.1261,33.1424,33.1016,33.1424,22678.0
2017-09-14 14:20:00,40.6,40.61,40.56,40.59,15455.0,33.1343,33.1424,33.1016,33.1261,15455.0
2017-09-14 14:25:00,40.59,40.61,40.59,40.61,13869.0,33.1261,33.1424,33.1261,33.1424,13869.0
2017-09-14 14:30:00,40.6,40.63,40.6,40.63,23431.0,33.1343,33.1587,33.1343,33.1587,23431.0
2017-09-14 14:35:00,40.64,40.65,40.63,40.65,33915.0,33.1669,33.1751,33.1587,33.1751,33915.0
2017-09-14 14:40:00,40.65,40.68,40.63,40.63,27216.0,33.1751,33.1995,33.1587,33.1587,27216.0
2017-09-14 14:45:00,40.64,40.69,40.63,40.69,15772.0,33.1669,33.2077,33.1587,33.2077,15772.0
2017-09-14 14:50:00,40.68,40.68,40.63,40.65,24680.0,33.1995,33.1995,33.1587,33.1751,24680.0
2017-09-14 14:55:00,40.65,40.66,40.63,40.65,17779.0,33.1751,33.1832,33.1587,33.1751,17779.0
2017-09-14 15:00:00,40.65,40.67,40.64,40.65,17797.0,33.1751,33.1914,33.1669,33.1751,17797.0
2017-09-14 15:05:00,40.65,40.68,40.64,40.65,17976.0,33.1751,33.1995,33.1669,33.1751,17976.0
2017-09-14 15:10:00,40.65,40.67,40.63,40.65,34296.0,33.1751,33.1914,33.1587,33.1751,34296.0
2017-09-14 15:15:00,40.65,40.67,40.64,40.65,29502.0,33.1751,33.1914,33.1669,33.1751,29502.0
2017-09-14 15:20:00,40.65,40.65,40.62,40.64,62164.0,33.1751,33.1751,33.1506,33.1669,62164.0
2017-09-14 15:25:00,40.64,40.65,40.61,40.62,56668.0,33.1669,33.1751,33.1424,33.1506,56668.0
2017-09-14 15:30:00,40.62,40.62,40.61,40.62,45547.0,33.1506,33.1506,33.1424,33.1506,45547.0
2017-09-14 15:35:00,40.61,40.63,40.61,40.63,58066.0,33.1424,33.1587,33.1424,33.1587,58066.0
2017-09-14 15:40:00,40.63,40.63,40.62,40.63,59706.0,33.1587,33.1587,33.1506,33.1587,59706.0
2017-09-14 15:45:00,40.63,40.64,40.61,40.63,60905.0,33.1587,33.1669,33.1424,33.1587,60905.0
2017-09-14 15:50:00,40.62,40.64,40.62,40.63,58759.0,33.1506,33.1669,33.1506,33.1587,58759.0
2017-09-14 15:55:00,40.62,40.66,40.61,40.65,285052.0,33.1506,33.1832,33.1424,33.1751,285052.0
2017-09-15 09:30:00,40.72,40.72,40.33,40.42,237207.0,33.2322,33.2322,32.9139,32.9874,237207.0
2017-09-15 09:35:00,40.44,40.79,40.44,40.74,28267.0,33.0037,33.2893,33.0037,33.2485,28267.0
2017-09-15 09:40:00,40.75,40.81,40.66,40.68,36091.0,33.2567,33.3056,33.1832,33.1995,36091.0
2017-09-15 09:45:00,40.68,40.82,40.67,40.8,35131.0,33.1995,33.3138,33.1914,33.2975,35131.0
2017-09-15 09:50:00,40.81,40.82,40.73,40.73,16822.0,33.3056,33.3138,33.2403,33.2403,16822.0
2017-09-15 09:55:00,40.74,40.81,40.73,40.74,25592.0,33.2485,33.3056,33.2403,33.2485,25592.0
2017-09-15 10:00:00,40.69,40.82,40.69,40.76,33647.0,33.2077,33.3138,33.2077,33.2648,33647.0
2017-09-15 10:05:00,40.76,40.77,40.62,40.65,59234.0,33.2648,33.273,33.1506,33.1751,59234.0
2017-09-15 10:10:00,40.63,40.73,40.63,40.7,65741.0,33.1587,33.2403,33.1587,33.2159,65741.0
2017-09-15 10:15:00,40.69,40.8,40.68,40.75,39490.0,33.2077,33.2975,33.1995,33.2567,39490.0
2017-09-15 10:20:00,40.74,40.81,40.73,40.76,49447.0,33.2485,33.3056,33.2403,33.2648,49447.0
2017-09-15 10:25:00,40.76,40.77,40.72,40.75,32656.0,33.2648,33.273,33.2322,33.2567,32656.0
2017-09-15 10:30:00,40.75,40.79,40.7,40.71,41018.0,33.2567,33.2893,33.2159,33.224,41018.0
2017-09-15 10:35:00,40.71,40.8,40.7,40.79,41967.0,33.224,33.2975,33.2159,33.2893,41967.0
2017-09-15 10:40:00,40.79,40.81,40.76,40.77,60054.0,33.2893,33.3056,33.2648,33.273,60054.0
2017-09-15 10:45:00,40.77,40.79,40.74,40.75,27488.0,33.273,33.2893,33.2485,33.2567,27488.0
2017-09-15 10:50:00,40.75,40.8,40.74,40.77,28456.0,33.2567,33.2975,33.2485,33.273,28456.0
2017-09-15 10:55:00,40.77,40.79,40.71,40.71,31383.0,33.273,33.2893,33.224,33.224,31383.0
2017-09-15 11:00:00,40.71,40.77,40.7,40.75,20646.0,33.224,33.273,33.2159,33.2567,20646.0
2017-09-15 11:05:00,40.75,40.79,40.74,40.77,24813.0,33.2567,33.2893,33.2485,33.273,24813.0
2017-09-15 11:10:00,40.76,40.78,40.73,40.76,12344.0,33.2648,33.2812,33.2403,33.2648,12344.0
2017-09-15 11:15:00,40.75,40.78,40.74,40.76,15994.0,33.2567,33.2812,33.2485,33.2648,15994.0
2017-09-15 11:20:00,40.76,40.79,40.75,40.78,14507.0,33.2648,33.2893,33.2567,33.2812,14507.0
2017-09-15 11:25:00,40.78,40.84,40.78,40.82,27740.0,33.2812,33.3301,33.2812,33.3138,27740.0
2017-09-15 11:30:00,40.82,40.83,40.78,40.79,41187.0,33.3138,33.322,33.2812,33.2893,41187.0
2017-09-15 11:35:00,40.8,40.84,40.74,40.74,31258.0,33.2975,33.3301,33.2485,33.2485,31258.0
2017-09-15 11:40:00,40.74,40.78,40.71,40.77,19765.0,33.2485,33.2812,33.224,33.273,19765.0
2017-09-15 11:45:00,40.77,40.78,40.75,40.77,23545.0,33.273,33.2812,33.2567,33.273,23545.0
2017-09-15 11:50:00,40.77,40.81,40.76,40.79,36405.0,33.273,33.3056,33.2648,33.2893,36405.0
2017-09-15 11:55:00,40.79,40.85,40.77,40.82,27478.0,33.2893,33.3383,33.273,33.3138,27478.0
2017-09-15 12:00:00,40.83,40.86,40.81,40.86,19882.0,33.322,33.3464,33.3056,33.3464,19882.0
2017-09-15 12:05:00,40.86,40.86,40.82,40.82,13762.0,33.3464,33.3464,33.3138,33.3138,13762.0
2017-09-15 12:10:00,40.83,40.88,40.82,40.88,17109.0,33.322,33.3628,33.3138,33.3628,17109.0
2017-09-15 12:15:00,40.87,40.9,40.86,40.89,22347.0,33.3546,33.3791,33.3464,33.3709,22347.0
2017-09-15 12:20:00,40.89,40.89,40.87,40.88,9600.0,33.3709,33.3709,33.3546,33.3628,9600.0
2017-09-15 12:25:00,40.88,40.88,40.87,40.88,9842.0,33.3628,33.3628,33.3546,33.3628,9842.0
2017-09-15 12:30:00,40.88,40.94,40.87,40.94,15385.0,33.3628,33.4117,33.3546,33.4117,15385.0
2017-09-15 12:35:00,40.93,40.94,40.87,40.89,23502.0,33.4036,33.4117,33.3546,33.3709,23502.0
2017-09-15 12:40:00,40.88,40.9,40.87,40.89,17842.0,33.3628,33.3791,33.3546,33.3709,17842.0
2017-09-15 12:45:00,40.9,40.93,40.89,40.91,16993.0,33.3791,33.4036,33.3709,33.3872,16993.0
2017-09-15 12:50:00,40.91,40.92,40.87,40.89,16198.0,33.3872,33.3954,33.3546,33.3709,16198.0
2017-09-15 12:55:00,40.9,40.91,40.89,40.91,10030.0,33.3791,33.3872,33.3709,33.3872,10030.0
2017-09-15 13:00:00,40.91,40.91,40.88,40.88,14035.0,33.3872,33.3872,33.3628,33.3628,14035.0
2017-09-15 13:05:00,40.89,40.91,40.88,40.88,15292.0,33.3709,33.3872,33.3628,33.3628,15292.0
2017-09-15 13:10:00,40.88,40.9,40.85,40.86,14335.0,33.3628,33.3791,33.3383,33.3464,14335.0
2017-09-15 13:15:00,40.86,40.86,40.82,40.84,15299.0,33.3464,33.3464,33.3138,33.3301,15299.0
2017-09-15 13:20:00,40.84,40.88,40.84,40.87,21432.0,33.3301,33.3628,33.3301,33.3546,21432.0
2017-09-15 13:25:00,40.87,40.88,40.86,40.88,9854.0,33.3546,33.3628,33.3464,33.3628,9854.0
2017-09-15 13:30:00,40.88,40.89,40.86,40.88,26890.0,33.3628,33.3709,33.3464,33.3628,26890.0
2017-09-15 13:35:00,40.87,40.88,40.87,40.87,12200.0,33.3546,33.3628,33.3546,33.3546,12200.0
2017-09-15 13:40:00,40.88,40.88,40.82,40.86,20221.0,33.3628,33.3628,33.3138,33.3464,20221.0
2017-09-15 13:45:00,40.86,40.89,40.85,40.89,14809.0,33.3464,33.3709,33.3383,33.3709,14809.0
2017-09-15 13:50:00,40.89,40.91,40.87,40.9,16177.0,33.3709,33.3872,33.3546,33.3791,16177.0
2017-09-15 13:55:00,40.89,40.91,40.89,40.91,34458.0,33.3709,33.3872,33.3709,33.3872,34458.0
2017-09-15 14:00:00,40.91,40.92,40.89,40.91,23715.0,33.3872,33.3954,33.3709,33.3872,23715.0
2017-09-15 14:05:00,40.91,40.92,40.9,40.91,16886.0,33.3872,33.3954,33.3791,33.3872,16886.0
2017-09-15 14:10:00,40.91,40.92,40.9,40.91,13153.0,33.3872,33.3954,33.3791,33.3872,13153.0
2017-09-15 14:15:00,40.91,40.92,40.88,40.89,26192.0,33.3872,33.3954,33.3628,33.3709,26192.0
2017-09-15 14:20:00,40.88,40.9,40.86,40.88,23400.0,33.3628,33.3791,33.3464,33.3628,23400.0
2017-09-15 14:25:00,40.89,40.89,40.88,40.89,6600.0,33.3709,33.3709,33.3628,33.3709,6600.0
2017-09-15 14:30:00,40.89,40.92,40.88,40.91,18035.0,33.3709,33.3954,33.3628,33.3872,18035.0
2017-09-15 14:35:00,40.92,40.92,40.87,40.88,20227.0,33.3954,33.3954,33.3546,33.3628,20227.0
2017-09-15 14:40:00,40.89,40.9,40.88,40.9,9875.0,33.3709,33.3791,33.3628,33.3791,9875.0
2017-09-15 14:45:00,40.9,40.91,40.89,40.91,18225.0,33.3791,33.3872,33.3709,33.3872,18225.0
2017-09-15 14:50:00,40.91,40.91,40.88,40.88,20750.0,33.3872,33.3872,33.3628,33.3628,20750.0
2017-09-15 14:55:00,40.87,40.88,40.86,40.86,14014.0,33.3546,33.3628,33.3464,33.3464,14014.0
2017-09-15 15:00:00,40.86,40.89,40.86,40.88,34598.0,33.3464,33.3709,33.3464,33.3628,34598.0
2017-09-15 15:05:00,40.89,40.91,40.88,40.91,43617.0,33.3709,33.3872,33.3628,33.3872,43617.0
2017-09-15 15:10:00,40.91,40.91,40.9,40.91,18463.0,33.3872,33.3872,33.3791,33.3872,18463.0
2017-09-15 15:15:00,40.91,40.93,40.9,40.93,38511.0,33.3872,33.4036,33.3791,33.4036,38511.0
2017-09-15 15:20:00,40.93,40.93,40.88,40.92,46292.0,33.4036,33.4036,33.3628,33.3954,46292.0
2017-09-15 15:25:00,40.91,40.92,40.89,40.91,35933.0,33.3872,33.3954,33.3709,33.3872,35933.0
2017-09-15 15:30:00,40.9,40.91,40.89,40.9,42591.0,33.3791,33.3872,33.3709,33.3791,42591.0
2017-09-15 15:35:00,40.9,40.9,40.84,40.84,47457.0,33.3791,33.3791,33.3301,33.3301,47457.0
2017-09-15 15:40:00,40.85,40.85,40.83,40.85,30119.0,33.3383,33.3383,33.322,33.3383,30119.0
2017-09-15 15:45:00,40.85,40.92,40.84,40.9,101849.0,33.3383,33.3954,33.3301,33.3791,101849.0
2017-09-15 15:50:00,40.9,41.06,40.9,41.06,180448.0,33.3791,33.5097,33.3791,33.5097,180448.0
2017-09-15 15:55:00,41.05,41.06,41.01,41.03,285052.0,33.5015,33.5097,33.4689,33.4852,285052.0
2017-09-18 09:30:00,41.04,41.12,40.87,41.04,47433.0,33.4933,33.5586,33.3546,33.4933,47433.0
2017-09-18 09:35:00,41.02,41.16,41.0,41.01,18866.0,33.477,33.5913,33.4607,33.4689,18866.0
2017-09-18 09:40:00,41.0,41.08,40.97,41.02,56088.0,33.4607,33.526,33.4362,33.477,56088.0
2017-09-18 09:45:00,41.02,41.07,40.98,40.99,30946.0,33.477,33.5178,33.4444,33.4525,30946.0
2017-09-18 09:50:00,40.99,41.02,40.99,41.01,24417.0,33.4525,33.477,33.4525,33.4689,24417.0
2017-09-18 09:55:00,41.01,41.02,40.97,40.97,15871.0,33.4689,33.477,33.4362,33.4362,15871.0
2017-09-18 10:00:00,40.97,40.98,40.85,40.86,31005.0,33.4362,33.4444,33.3383,33.3464,31005.0
2017-09-18 10:05:00,40.85,40.86,40.74,40.74,18093.0,33.3383,33.3464,33.2485,33.2485,18093.0
2017-09-18 10:10:00,40.74,40.77,40.69,40.7,27356.0,33.2485,33.273,33.2077,33.2159,27356.0
2017-09-18 10:15:00,40.7,40.7,40.64,40.64,23544.0,33.2159,33.2159,33.1669,33.1669,23544.0
2017-09-18 10:20:00,40.62,40.65,40.55,40.6,132765.0,33.1506,33.1751,33.0934,33.1343,132765.0
2017-09-18 10:25:00,40.6,40.6,40.52,40.53,30980.0,33.1343,33.1343,33.069,33.0771,30980.0
2017-09-18 10:30:00,40.53,40.57,40.51,40.56,27184.0,33.0771,33.1098,33.0608,33.1016,27184.0
2017-09-18 10:35:00,40.56,40.62,40.56,40.62,27785.0,33.1016,33.1506,33.1016,33.1506,27785.0
2017-09-18 10:40:00,40.61,40.61,40.55,40.56,24760.0,33.1424,33.1424,33.0934,33.1016,24760.0
2017-09-18 10:45:00,40.56,40.61,40.56,40.6,21887.0,33.1016,33.1424,33.1016,33.1343,21887.0
2017-09-18 10:50:00,40.6,40.67,40.59,40.67,16488.0,33.1343,33.1914,33.1261,33.1914,16488.0
2017-09-18 10:55:00,40.67,40.67,40.6,40.61,27160.0,33.1914,33.1914,33.1343,33.1424,27160.0
2017-09-18 11:00:00,40.61,40.68,40.59,40.67,27393.0,33.1424,33.1995,33.1261,33.1914,27393.0
2017-09-18 11:05:00,40.68,40.68,40.65,40.67,10544.0,33.1995,33.1995,33.1751,33.1914,10544.0
2017-09-18 11:10:00,40.66,40.66,40.65,40.65,10459.0,33.1832,33.1832,33.1751,33.1751,10459.0
2017-09-18 11:15:00,40.65,40.71,40.64,40.67,18302.0,33.1751,33.224,33.1669,33.1914,18302.0
2017-09-18 11:20:00,40.66,40.69,40.65,40.66,10182.0,33.1832,33.2077,33.1751,33.1832,10182.0
2017-09-18 11:25:00,40.66,40.67,40.65,40.66,13032.0,33.1832,33.1914,33.1751,33.1832,13032.0
2017-09-18 11:30:00,40.66,40.7,40.65,40.66,17965.0,33.1832,33.2159,33.1751,33.1832,17965.0
2017-09-18 11:35:00,40.65,40.67,40.64,40.65,25773.0,33.1751,33.1914,33.1669,33.1751,25773.0
2017-09-18 11:40:00,40.65,40.67,40.65,40.66,21994.0,33.1751,33.1914,33.1751,33.1832,21994.0
2017-09-18 11:45:00,40.65,40.66,40.65,40.65,5500.0,33.1751,33.1832,33.1751,33.1751,5500.0
2017-09-18 11:50:00,40.66,40.67,40.64,40.66,15889.0,33.1832,33.1914,33.1669,33.1832,15889.0
2017-09-18 11:55:00,40.66,40.67,40.64,40.66,18794.0,33.1832,33.1914,33.1669,33.1832,18794.0
2017-09-18 12:00:00,40.66,40.67,40.64,40.65,13029.0,33.1832,33.1914,33.1669,33.1751,13029.0
2017-09-18 12:05:00,40.65,40.66,40.64,40.66,15850.0,33.1751,33.1832,33.1669,33.1832,15850.0
2017-09-18 12:10:00,40.65,40.67,40.64,40.66,15576.0,33.1751,33.1914,33.1669,33.1832,15576.0
2017-09-18 12:15:00,40.66,40.66,40.64,40.66,11479.0,33.1832,33.1832,33.1669,33.1832,11479.0
2017-09-18 12:20:00,40.66,40.67,40.65,40.65,4313.0,33.1832,33.1914,33.1751,33.1751,4313.0
2017-09-18 12:25:00,40.66,40.67,40.65,40.65,5844.0,33.1832,33.1914,33.1751,33.1751,5844.0
2017-09-18 12:30:00,40.65,40.67,40.65,40.66,14114.0,33.1751,33.1914,33.1751,33.1832,14114.0
2017-09-18 12:35:00,40.66,40.67,40.64,40.65,10778.0,33.1832,33.1914,33.1669,33.1751,10778.0
2017-09-18 12:40:00,40.66,40.66,40.64,40.65,10801.0,33.1832,33.1832,33.1669,33.1751,10801.0
2017-09-18 12:45:00,40.64,40.66,40.63,40.66,23900.0,33.1669,33.1832,33.1587,33.1832,23900.0
2017-09-18 12:50:00,40.65,40.66,40.64,40.64,13012.0,33.1751,33.1832,33.1669,33.1669,13012.0
2017-09-18 12:55:00,40.64,40.66,40.64,40.65,10288.0,33.1669,33.1832,33.1669,33.1751,10288.0
2017-09-18 13:00:00,40.64,40.66,40.64,40.66,11650.0,33.1669,33.1832,33.1669,33.1832,11650.0
2017-09-18 13:05:00,40.66,40.66,40.63,40.63,9427.0,33.1832,33.1832,33.1587,33.1587,9427.0
2017-09-18 13:10:00,40.63,40.67,40.63,40.65,12163.0,33.1587,33.1914,33.1587,33.1751,12163.0
2017-09-18 13:15:00,40.65,40.66,40.64,40.65,11195.0,33.1751,33.1832,33.1669,33.1751,11195.0
2017-09-18 13:20:00,40.65,40.68,40.64,40.66,17535.0,33.1751,33.1995,33.1669,33.1832,17535.0
2017-09-18 13:25:00,40.66,40.67,40.64,40.65,10307.0,33.1832,33.1914,33.1669,33.1751,10307.0
2017-09-18 13:30:00,40.64,40.66,40.64,40.64,11340.0,33.1669,33.1832,33.1669,33.1669,11340.0
2017-09-18 13:35:00,40.65,40.65,40.64,40.64,6487.0,33.1751,33.1751,33.1669,33.1669,6487.0
2017-09-18 13:40:00,40.65,40.67,40.64,40.66,6709.0,33.1751,33.1914,33.1669,33.1832,6709.0
2017-09-18 13:45:00,40.66,40.67,40.65,40.66,6100.0,33.1832,33.1914,33.1751,33.1832,6100.0
2017-09-18 13:50:00,40.65,40.66,40.64,40.65,8068.0,33.1751,33.1832,33.1669,33.1751,8068.0
2017-09-18 13:55:00,40.66,40.66,40.64,40.66,11127.0,33.1832,33.1832,33.1669,33.1832,11127.0
2017-09-18 14:00:00,40.65,40.66,40.64,40.65,9109.0,33.1751,33.1832,33.1669,33.1751,9109.0
2017-09-18 14:05:00,40.65,40.66,40.64,40.65,12579.0,33.1751,33.1832,33.1669,33.1751,12579.0
2017-09-18 14:10:00,40.65,40.65,40.59,40.64,94088.0,33.1751,33.1751,33.1261,33.1669,94088.0
2017-09-18 14:15:00,40.63,40.65,40.58,40.58,92794.0,33.1587,33.1751,33.1179,33.1179,92794.0
2017-09-18 14:20:00,40.58,40.58,40.51,40.56,31636.0,33.1179,33.1179,33.0608,33.1016,31636.0
2017-09-18 14:25:00,40.56,40.58,40.55,40.56,32467.0,33.1016,33.1179,33.0934,33.1016,32467.0
2017-09-18 14:30:00,40.57,40.58,40.54,40.55,30999.0,33.1098,33.1179,33.0853,33.0934,30999.0
2017-09-18 14:35:00,40.54,40.55,40.52,40.54,30442.0,33.0853,33.0934,33.069,33.0853,30442.0
2017-09-18 14:40:00,40.55,40.55,40.51,40.51,27256.0,33.0934,33.0934,33.0608,33.0608,27256.0
2017-09-18 14:45:00,40.52,40.55,40.51,40.53,17854.0,33.069,33.0934,33.0608,33.0771,17854.0
2017-09-18 14:50:00,40.52,40.54,40.51,40.54,15848.0,33.069,33.0853,33.0608,33.0853,15848.0
2017-09-18 14:55:00,40.54,40.56,40.53,40.55,8898.0,33.0853,33.1016,33.0771,33.0934,8898.0
2017-09-18 15:00:00,40.55,40.59,40.55,40.59,58470.0,33.0934,33.1261,33.0934,33.1261,58470.0
2017-09-18 15:05:00,40.58,40.61,40.56,40.58,14557.0,33.1179,33.1424,33.1016,33.1179,14557.0
2017-09-18 15:10:00,40.58,40.59,40.55,40.59,23045.0,33.1179,33.1261,33.0934,33.1261,23045.0
2017-09-18 15:15:00,40.59,40.6,40.58,40.59,12240.0,33.1261,33.1343,33.1179,33.1261,12240.0
2017-09-18 15:20:00,40.59,40.6,40.58,40.6,13462.0,33.1261,33.1343,33.1179,33.1343,13462.0
2017-09-18 15:25:00,40.6,40.68,40.59,40.65,39847.0,33.1343,33.1995,33.1261,33.1751,39847.0
2017-09-18 15:30:00,40.65,40.68,40.63,40.68,15745.0,33.1751,33.1995,33.1587,33.1995,15745.0
2017-09-18 15:35:00,40.68,40.7,40.67,40.7,16128.0,33.1995,33.2159,33.1914,33.2159,16128.0
2017-09-18 15:40:00,40.7,40.7,40.68,40.69,21311.0,33.2159,33.2159,33.1995,33.2077,21311.0
2017-09-18 15:45:00,40.69,40.69,40.65,40.66,30151.0,33.2077,33.2077,33.1751,33.1832,30151.0
2017-09-18 15:50:00,40.66,40.67,40.59,40.64,199786.0,33.1832,33.1914,33.1261,33.1669,199786.0
2017-09-18 15:55:00,40.63,40.66,40.62,40.65,191698.0,33.1587,33.1832,33.1506,33.1751,191698.0
2017-09-19 09:30:00,41.84,42.13,41.52,41.55,206218.0,34.1462,34.3829,33.8851,33.9096,206218.0
2017-09-19 09:35:00,41.61,41.94,41.5,41.89,106351.0,33.9585,34.2278,33.8688,34.187,106351.0
2017-09-19 09:40:00,41.9,41.9,41.41,41.43,113406.0,34.1952,34.1952,33.7953,33.8116,113406.0
2017-09-19 09:45:00,41.45,41.55,41.34,41.36,159788.0,33.8279,33.9096,33.7382,33.7545,159788.0
2017-09-19 09:50:00,41.38,41.51,41.3,41.5,104327.0,33.7708,33.8769,33.7055,33.8688,104327.0
2017-09-19 09:55:00,41.5,41.64,41.48,41.61,53760.0,33.8688,33.983,33.8524,33.9585,53760.0
2017-09-19 10:00:00,41.6,41.75,41.58,41.71,47180.0,33.9504,34.0728,33.934,34.0401,47180.0
2017-09-19 10:05:00,41.7,41.8,41.66,41.77,53443.0,34.032,34.1136,33.9993,34.0891,53443.0
2017-09-19 10:10:00,41.79,41.79,41.67,41.72,31404.0,34.1054,34.1054,34.0075,34.0483,31404.0
2017-09-19 10:15:00,41.72,41.78,41.67,41.78,35404.0,34.0483,34.0973,34.0075,34.0973,35404.0
2017-09-19 10:20:00,41.77,41.9,41.72,41.89,56794.0,34.0891,34.1952,34.0483,34.187,56794.0
2017-09-19 10:25:00,41.9,42.0,41.89,41.98,83363.0,34.1952,34.2768,34.187,34.2605,83363.0
2017-09-19 10:30:00,41.97,42.04,41.94,41.97,90083.0,34.2523,34.3095,34.2278,34.2523,90083.0
2017-09-19 10:35:00,41.97,41.97,41.87,41.94,57920.0,34.2523,34.2523,34.1707,34.2278,57920.0
2017-09-19 10:40:00,41.93,42.02,41.89,42.02,49437.0,34.2197,34.2931,34.187,34.2931,49437.0
2017-09-19 10:45:00,42.02,42.02,41.96,41.98,30808.0,34.2931,34.2931,34.2442,34.2605,30808.0
2017-09-19 10:50:00,41.98,42.0,41.94,42.0,59077.0,34.2605,34.2768,34.2278,34.2768,59077.0
2017-09-19 10:55:00,42.01,42.03,41.93,41.93,41482.0,34.285,34.3013,34.2197,34.2197,41482.0
2017-09-19 11:00:00,41.93,41.95,41.91,41.92,42629.0,34.2197,34.236,34.2034,34.2115,42629.0
2017-09-19 11:05:00,41.92,41.98,41.89,41.9,51984.0,34.2115,34.2605,34.187,34.1952,51984.0
2017-09-19 11:10:00,41.89,41.9,41.83,41.84,30316.0,34.187,34.1952,34.1381,34.1462,30316.0
2017-09-19 11:15:00,41.84,41.88,41.83,41.88,37568.0,34.1462,34.1789,34.1381,34.1789,37568.0
2017-09-19 11:20:00,41.88,42.04,41.87,42.04,63098.0,34.1789,34.3095,34.1707,34.3095,63098.0
2017-09-19 11:25:00,42.05,42.13,42.03,42.11,47455.0,34.3176,34.3829,34.3013,34.3666,47455.0
2017-09-19 11:30:00,42.12,42.15,42.09,42.13,35689.0,34.3747,34.3992,34.3503,34.3829,35689.0
2017-09-19 11:35:00,42.12,42.19,42.12,42.19,34675.0,34.3747,34.4319,34.3747,34.4319,34675.0
2017-09-19 11:40:00,42.18,42.28,42.18,42.27,69271.0,34.4237,34.5053,34.4237,34.4972,69271.0
2017-09-19 11:45:00,42.27,42.28,42.24,42.26,42178.0,34.4972,34.5053,34.4727,34.489,42178.0
2017-09-19 11:50:00,42.26,42.29,42.25,42.28,93744.0,34.489,34.5135,34.4808,34.5053,93744.0
2017-09-19 11:55:00,42.28,42.32,42.24,42.26,53196.0,34.5053,34.538,34.4727,34.489,53196.0
2017-09-19 12:00:00,42.26,42.26,42.21,42.25,106926.0,34.489,34.489,34.4482,34.4808,106926.0
2017-09-19 12:05:00,42.25,42.26,42.16,42.16,21258.0,34.4808,34.489,34.4074,34.4074,21258.0
2017-09-19 12:10:00,42.16,42.17,42.14,42.15,22833.0,34.4074,34.4156,34.3911,34.3992,22833.0
2017-09-19 12:15:00,42.15,42.15,42.12,42.13,17532.0,34.3992,34.3992,34.3747,34.3829,17532.0
2017-09-19 12:20:00,42.13,42.16,42.08,42.09,46841.0,34.3829,34.4074,34.3421,34.3503,46841.0
2017-09-19 12:25:00,42.08,42.09,42.06,42.06,28348.0,34.3421,34.3503,34.3258,34.3258,28348.0
2017-09-19 12:30:00,42.06,42.07,41.98,41.98,32663.0,34.3258,34.3339,34.2605,34.2605,32663.0
2017-09-19 12:35:00,41.98,42.06,41.95,42.01,49949.0,34.2605,34.3258,34.236,34.285,49949.0
2017-09-19 12:40:00,42.02,42.13,42.0,42.11,148179.0,34.2931,34.3829,34.2768,34.3666,148179.0
2017-09-19 12:45:00,42.11,42.11,42.03,42.08,21828.0,34.3666,34.3666,34.3013,34.3421,21828.0
2017-09-19 12:50:00,42.08,42.1,41.98,41.98,18770.0,34.3421,34.3584,34.2605,34.2605,18770.0
2017-09-19 12:55:00,41.99,42.01,41.96,41.97,27310.0,34.2687,34.285,34.2442,34.2523,27310.0
2017-09-19 13:00:00,41.97,41.98,41.86,41.87,16648.0,34.2523,34.2605,34.1626,34.1707,16648.0
2017-09-19 13:05:00,41.87,41.9,41.84,41.89,37895.0,34.1707,34.1952,34.1462,34.187,37895.0
2017-09-19 13:10:00,41.9,41.9,41.87,41.88,21361.0,34.1952,34.1952,34.1707,34.1789,21361.0
2017-09-19 13:15:00,41.87,41.91,41.84,41.89,28431.0,34.1707,34.2034,34.1462,34.187,28431.0
2017-09-19 13:20:00,41.89,41.9,41.85,41.89,31894.0,34.187,34.1952,34.1544,34.187,31894.0
2017-09-19 13:25:00,41.89,41.89,41.84,41.85,15618.0,34.187,34.187,34.1462,34.1544,15618.0
2017-09-19 13:30:00,41.86,42.11,41.84,42.08,68290.0,34.1626,34.3666,34.1462,34.3421,68290.0
2017-09-19 13:35:00,42.08,42.1,42.05,42.06,27127.0,34.3421,34.3584,34.3176,34.3258,27127.0
2017-09-19 13:40:00,42.06,42.09,42.01,42.07,37628.0,34.3258,34.3503,34.285,34.3339,37628.0
2017-09-19 13:45:00,42.06,42.08,41.98,41.98,35157.0,34.3258,34.3421,34.2605,34.2605,35157.0
2017-09-19 13:50:00,41.98,42.04,41.96,42.02,28280.0,34.2605,34.3095,34.2442,34.2931,28280.0
2017-09-19 13:55:00,42.02,42.03,42.0,42.01,20105.0,34.2931,34.3013,34.2768,34.285,20105.0
2017-09-19 14:00:00,42.02,42.02,41.93,41.94,16788.0,34.2931,34.2931,34.2197,34.2278,16788.0
2017-09-19 14:05:00,41.93,41.94,41.91,41.94,33022.0,34.2197,34.2278,34.2034,34.2278,33022.0
2017-09-19 14:10:00,41.95,41.96,41.89,41.89,13341.0,34.236,34.2442,34.187,34.187,13341.0
2017-09-19 14:15:00,41.9,41.91,41.86,41.89,46125.0,34.1952,34.2034,34.1626,34.187,46125.0
2017-09-19 14:20:00,41.89,41.9,41.84,41.86,36570.0,34.187,34.1952,34.1462,34.1626,36570.0
2017-09-19 14:25:00,41.86,41.9,41.85,41.87,156506.0,34.1626,34.1952,34.1544,34.1707,156506.0
2017-09-19 14:30:00,41.87,41.93,41.86,41.92,62358.0,34.1707,34.2197,34.1626,34.2115,62358.0
2017-09-19 14:35:00,41.91,41.92,41.86,41.86,45330.0,34.2034,34.2115,34.1626,34.1626,45330.0
2017-09-19 14:40:00,41.86,41.89,41.84,41.89,77238.0,34.1626,34.187,34.1462,34.187,77238.0
2017-09-19 14:45:00,41.88,41.89,41.87,41.89,24740.0,34.1789,34.187,34.1707,34.187,24740.0
2017-09-19 14:50:00,41.89,41.89,41.76,41.76,51048.0,34.187,34.187,34.0809,34.0809,51048.0
2017-09-19 14:55:00,41.75,41.75,41.68,41.69,24715.0,34.0728,34.0728,34.0157,34.0238,24715.0
2017-09-19 15:00:00,41.7,41.72,41.68,41.69,35925.0,34.032,34.0483,34.0157,34.0238,35925.0
2017-09-19 15:05:00,41.68,41.69,41.61,41.61,40394.0,34.0157,34.0238,33.9585,33.9585,40394.0
2017-09-19 15:10:00,41.61,41.67,41.61,41.62,28791.0,33.9585,34.0075,33.9585,33.9667,28791.0
2017-09-19 15:15:00,41.62,41.65,41.55,41.65,60474.0,33.9667,33.9912,33.9096,33.9912,60474.0
2017-09-19 15:20:00,41.65,41.71,41.65,41.67,40950.0,33.9912,34.0401,33.9912,34.0075,40950.0
2017-09-19 15:25:00,41.66,41.72,41.66,41.69,59921.0,33.9993,34.0483,33.9993,34.0238,59921.0
2017-09-19 15:30:00,41.69,41.7,41.64,41.7,45267.0,34.0238,34.032,33.983,34.032,45267.0
2017-09-19 15:35:00,41.69,41.8,41.68,41.75,99810.0,34.0238,34.1136,34.0157,34.0728,99810.0
2017-09-19 15:40:00,41.75,41.78,41.74,41.77,65983.0,34.0728,34.0973,34.0646,34.0891,65983.0
2017-09-19 15:45:00,41.77,41.8,41.74,41.78,88395.0,34.0891,34.1136,34.0646,34.0973,88395.0
2017-09-19 15:50:00,41.78,41.82,41.75,41.76,98862.0,34.0973,34.1299,34.0728,34.0809,98862.0
2017-09-19 15:55:00,41.76,41.76,41.7,41.71,157909.0,34.0809,34.0809,34.032,34.0401,157909.0
2017-09-20 09:30:00,41.72,41.91,41.38,41.54,37489.0,34.0483,34.2034,33.7708,33.9014,37489.0
2017-09-20 09:35:00,41.46,41.56,41.41,41.47,14520.0,33.8361,33.9177,33.7953,33.8443,14520.0
2017-09-20 09:40:00,41.47,41.5,41.22,41.24,26033.0,33.8443,33.8688,33.6402,33.6566,26033.0
2017-09-20 09:45:00,41.24,41.45,41.24,41.41,24670.0,33.6566,33.8279,33.6566,33.7953,24670.0
2017-09-20 09:50:00,41.41,41.5,41.38,41.42,14481.0,33.7953,33.8688,33.7708,33.8035,14481.0
2017-09-20 09:55:00,41.41,41.51,41.41,41.51,21809.0,33.7953,33.8769,33.7953,33.8769,21809.0
2017-09-20 10:00:00,41.51,41.51,41.46,41.47,59855.0,33.8769,33.8769,33.8361,33.8443,59855.0
2017-09-20 10:05:00,41.48,41.49,41.41,41.45,28386.0,33.8524,33.8606,33.7953,33.8279,28386.0
2017-09-20 10:10:00,41.46,41.47,41.41,41.44,20236.0,33.8361,33.8443,33.7953,33.8198,20236.0
2017-09-20 10:15:00,41.44,41.51,41.44,41.48,36338.0,33.8198,33.8769,33.8198,33.8524,36338.0
2017-09-20 10:20:00,41.48,41.49,41.43,41.48,48278.0,33.8524,33.8606,33.8116,33.8524,48278.0
2017-09-20 10:25:00,41.48,41.48,41.39,41.43,27905.0,33.8524,33.8524,33.779,33.8116,27905.0
2017-09-20 10:30:00,41.44,41.45,41.4,41.44,17031.0,33.8198,33.8279,33.7871,33.8198,17031.0
2017-09-20 10:35:00,41.43,41.44,41.38,41.38,17968.0,33.8116,33.8198,33.7708,33.7708,17968.0
2017-09-20 10:40:00,41.39,41.4,41.35,41.38,17162.0,33.779,33.7871,33.7463,33.7708,17162.0
2017-09-20 10:45:00,41.38,41.43,41.36,41.41,15494.0,33.7708,33.8116,33.7545,33.7953,15494.0
2017-09-20 10:50:00,41.41,41.46,41.38,41.44,36654.0,33.7953,33.8361,33.7708,33.8198,36654.0
2017-09-20 10:55:00,41.43,41.45,41.39,41.4,38033.0,33.8116,33.8279,33.779,33.7871,38033.0
2017-09-20 11:00:00,41.41,41.45,41.4,41.41,22729.0,33.7953,33.8279,33.7871,33.7953,22729.0
2017-09-20 11:05:00,41.4,41.43,41.37,41.38,18277.0,33.7871,33.8116,33.7627,33.7708,18277.0
2017-09-20 11:10:00,41.38,41.39,41.34,41.35,11929.0,33.7708,33.779,33.7382,33.7463,11929.0
2017-09-20 11:15:00,41.35,41.39,41.34,41.37,14273.0,33.7463,33.779,33.7382,33.7627,14273.0
2017-09-20 11:20:00,41.37,41.42,41.37,41.41,17968.0,33.7627,33.8035,33.7627,33.7953,17968.0
2017-09-20 11:25:00,41.41,41.42,41.39,41.42,10410.0,33.7953,33.8035,33.779,33.8035,10410.0
2017-09-20 11:30:00,41.41,41.46,41.41,41.45,14926.0,33.7953,33.8361,33.7953,33.8279,14926.0
2017-09-20 11:35:00,41.44,41.45,41.42,41.44,11106.0,33.8198,33.8279,33.8035,33.8198,11106.0
2017-09-20 11:40:00,41.43,41.46,41.42,41.44,11150.0,33.8116,33.8361,33.8035,33.8198,11150.0
2017-09-20 11:45:00,41.43,41.43,41.39,41.41,10605.0,33.8116,33.8116,33.779,33.7953,10605.0
2017-09-20 11:50:00,41.4,41.43,41.38,41.4,13584.0,33.7871,33.8116,33.7708,33.7871,13584.0
2017-09-20 11:55:00,41.4,41.43,41.39,41.41,11955.0,33.7871,33.8116,33.779,33.7953,11955.0
2017-09-20 12:00:00,41.41,41.44,41.39,41.43,9600.0,33.7953,33.8198,33.779,33.8116,9600.0
2017-09-20 12:05:00,41.43,41.45,41.4,41.4,12444.0,33.8116,33.8279,33.7871,33.7871,12444.0
2017-09-20 12:10:00,41.4,41.44,41.4,41.43,11972.0,33.7871,33.8198,33.7871,33.8116,11972.0
2017-09-20 12:15:00,41.42,41.43,41.39,41.41,10557.0,33.8035,33.8116,33.779,33.7953,10557.0
2017-09-20 12:20:00,41.41,41.43,41.39,41.42,10024.0,33.7953,33.8116,33.779,33.8035,10024.0
2017-09-20 12:25:00,41.42,41.45,41.39,41.45,13030.0,33.8035,33.8279,33.779,33.8279,13030.0
2017-09-20 12:30:00,41.44,41.44,41.39,41.41,14519.0,33.8198,33.8198,33.779,33.7953,14519.0
2017-09-20 12:35:00,41.41,41.42,41.39,41.42,11175.0,33.7953,33.8035,33.779,33.8035,11175.0
2017-09-20 12:40:00,41.42,41.43,41.4,41.41,5184.0,33.8035,33.8116,33.7871,33.7953,5184.0
2017-09-20 12:45:00,41.42,41.42,41.39,41.4,14075.0,33.8035,33.8035,33.779,33.7871,14075.0
2017-09-20 12:50:00,41.41,41.42,41.39,41.41,10367.0,33.7953,33.8035,33.779,33.7953,10367.0
2017-09-20 12:55:00,41.41,41.44,41.4,41.41,10152.0,33.7953,33.8198,33.7871,33.7953,10152.0
2017-09-20 13:00:00,41.41,41.43,41.39,41.4,6969.0,33.7953,33.8116,33.779,33.7871,6969.0
2017-09-20 13:05:00,41.4,41.43,41.39,41.39,17427.0,33.7871,33.8116,33.779,33.779,17427.0
2017-09-20 13:10:00,41.39,41.42,41.38,41.41,12380.0,33.779,33.8035,33.7708,33.7953,12380.0
2017-09-20 13:15:00,41.4,41.43,41.39,41.39,20889.0,33.7871,33.8116,33.779,33.779,20889.0
2017-09-20 13:20:00,41.39,41.42,41.38,41.4,15443.0,33.779,33.8035,33.7708,33.7871,15443.0
2017-09-20 13:25:00,41.4,41.43,41.38,41.38,12290.0,33.7871,33.8116,33.7708,33.7708,12290.0
2017-09-20 13:30:00,41.39,41.43,41.38,41.41,24284.0,33.779,33.8116,33.7708,33.7953,24284.0
2017-09-20 13:35:00,41.41,41.45,41.4,41.45,14268.0,33.7953,33.8279,33.7871,33.8279,14268.0
2017-09-20 13:40:00,41.45,41.48,41.43,41.47,14835.0,33.8279,33.8524,33.8116,33.8443,14835.0
2017-09-20 13:45:00,41.48,41.52,41.45,41.5,56223.0,33.8524,33.8851,33.8279,33.8688,56223.0
2017-09-20 13:50:00,41.5,41.5,41.45,41.46,16841.0,33.8688,33.8688,33.8279,33.8361,16841.0
2017-09-20 13:55:00,41.45,41.49,41.45,41.47,16560.0,33.8279,33.8606,33.8279,33.8443,16560.0
2017-09-20 14:00:00,41.46,41.47,41.34,41.41,29781.0,33.8361,33.8443,33.7382,33.7953,29781.0
2017-09-20 14:05:00,41.4,41.42,41.38,41.38,38140.0,33.7871,33.8035,33.7708,33.7708,38140.0
2017-09-20 14:10:00,41.38,41.43,41.35,41.41,35861.0,33.7708,33.8116,33.7463,33.7953,35861.0
2017-09-20 14:15:00,41.41,41.43,41.39,41.39,21624.0,33.7953,33.8116,33.779,33.779,21624.0
2017-09-20 14:20:00,41.39,41.41,41.31,41.35,65379.0,33.779,33.7953,33.7137,33.7463,65379.0
2017-09-20 14:25:00,41.35,41.37,41.32,41.34,38361.0,33.7463,33.7627,33.7219,33.7382,38361.0
2017-09-20 14:30:00,41.33,41.36,41.26,41.32,30567.0,33.73,33.7545,33.6729,33.7219,30567.0
2017-09-20 14:35:00,41.32,41.36,41.28,41.36,32538.0,33.7219,33.7545,33.6892,33.7545,32538.0
2017-09-20 14:40:00,41.35,41.38,41.3,41.36,32322.0,33.7463,33.7708,33.7055,33.7545,32322.0
2017-09-20 14:45:00,41.37,41.44,41.36,41.44,26050.0,33.7627,33.8198,33.7545,33.8198,26050.0
2017-09-20 14:50:00,41.43,41.43,41.4,41.4,16009.0,33.8116,33.8116,33.7871,33.7871,16009.0
2017-09-20 14:55:00,41.41,41.45,41.39,41.43,26938.0,33.7953,33.8279,33.779,33.8116,26938.0
2017-09-20 15:00:00,41.42,41.56,41.42,41.54,97321.0,33.8035,33.9177,33.8035,33.9014,97321.0
2017-09-20 15:05:00,41.53,41.55,41.51,41.53,25207.0,33.8932,33.9096,33.8769,33.8932,25207.0
2017-09-20 15:10:00,41.53,41.56,41.52,41.52,14746.0,33.8932,33.9177,33.8851,33.8851,14746.0
2017-09-20 15:15:00,41.52,41.53,41.51,41.52,18806.0,33.8851,33.8932,33.8769,33.8851,18806.0
2017-09-20 15:20:00,41.51,41.57,41.5,41.52,33261.0,33.8769,33.9259,33.8688,33.8851,33261.0
2017-09-20 15:25:00,41.52,41.54,41.51,41.53,19267.0,33.8851,33.9014,33.8769,33.8932,19267.0
2017-09-20 15:30:00,41.54,41.64,41.54,41.64,32241.0,33.9014,33.983,33.9014,33.983,32241.0
2017-09-20 15:35:00,41.64,41.64,41.54,41.61,91403.0,33.983,33.983,33.9014,33.9585,91403.0
2017-09-20 15:40:00,41.6,41.61,41.56,41.56,32270.0,33.9504,33.9585,33.9177,33.9177,32270.0
2017-09-20 15:45:00,41.56,41.68,41.56,41.68,112493.0,33.9177,34.0157,33.9177,34.0157,112493.0
2017-09-20 15:50:00,41.68,41.73,41.61,41.72,100615.0,34.0157,34.0565,33.9585,34.0483,100615.0
2017-09-20 15:55:00,41.72,41.74,41.68,41.72,265955.0,34.0483,34.0646,34.0157,34.0483,265955.0
2017-09-21 09:30:00,41.75,41.93,41.74,41.92,35708.0,34.0728,34.2197,34.0646,34.2115,35708.0
2017-09-21 09:35:00,41.95,42.0,41.73,41.83,40032.0,34.236,34.2768,34.0565,34.1381,40032.0
2017-09-21 09:40:00,41.82,42.04,41.78,42.02,78453.0,34.1299,34.3095,34.0973,34.2931,78453.0
2017-09-21 09:45:00,42.01,42.02,41.84,41.84,16466.0,34.285,34.2931,34.1462,34.1462,16466.0
2017-09-21 09:50:00,41.81,41.81,41.7,41.74,18579.0,34.1218,34.1218,34.032,34.0646,18579.0
2017-09-21 09:55:00,41.73,41.8,41.66,41.79,121417.0,34.0565,34.1136,33.9993,34.1054,121417.0
2017-09-21 10:00:00,41.78,41.9,41.75,41.77,22088.0,34.0973,34.1952,34.0728,34.0891,22088.0
2017-09-21 10:05:00,41.74,41.77,41.67,41.73,17936.0,34.0646,34.0891,34.0075,34.0565,17936.0
2017-09-21 10:10:00,41.73,41.75,41.71,41.72,13007.0,34.0565,34.0728,34.0401,34.0483,13007.0
2017-09-21 10:15:00,41.73,41.85,41.73,41.85,26550.0,34.0565,34.1544,34.0565,34.1544,26550.0
2017-09-21 10:20:00,41.85,41.91,41.83,41.84,35652.0,34.1544,34.2034,34.1381,34.1462,35652.0
2017-09-21 10:25:00,41.84,41.88,41.83,41.83,22526.0,34.1462,34.1789,34.1381,34.1381,22526.0
2017-09-21 10:30:00,41.84,41.95,41.84,41.93,26529.0,34.1462,34.236,34.1462,34.2197,26529.0
2017-09-21 10:35:00,41.92,41.95,41.87,41.9,15100.0,34.2115,34.236,34.1707,34.1952,15100.0
2017-09-21 10:40:00,41.9,41.94,41.88,41.88,31105.0,34.1952,34.2278,34.1789,34.1789,31105.0
2017-09-21 10:45:00,41.88,41.93,41.87,41.89,63235.0,34.1789,34.2197,34.1707,34.187,63235.0
2017-09-21 10:50:00,41.9,41.91,41.85,41.85,24493.0,34.1952,34.2034,34.1544,34.1544,24493.0
2017-09-21 10:55:00,41.85,41.85,41.79,41.79,11386.0,34.1544,34.1544,34.1054,34.1054,11386.0
2017-09-21 11:00:00,41.8,41.84,41.79,41.84,19264.0,34.1136,34.1462,34.1054,34.1462,19264.0
2017-09-21 11:05:00,41.84,41.9,41.83,41.9,12488.0,34.1462,34.1952,34.1381,34.1952,12488.0
2017-09-21 11:10:00,41.9,41.92,41.87,41.91,17750.0,34.1952,34.2115,34.1707,34.2034,17750.0
2017-09-21 11:15:00,41.9,41.96,41.89,41.91,20687.0,34.1952,34.2442,34.187,34.2034,20687.0
2017-09-21 11:20:00,41.91,41.92,41.89,41.9,15281.0,34.2034,34.2115,34.187,34.1952,15281.0
2017-09-21 11:25:00,41.9,41.9,41.84,41.86,10800.0,34.1952,34.1952,34.1462,34.1626,10800.0
2017-09-21 11:30:00,41.85,41.88,41.84,41.85,28785.0,34.1544,34.1789,34.1462,34.1544,28785.0
2017-09-21 11:35:00,41.86,41.87,41.83,41.87,13553.0,34.1626,34.1707,34.1381,34.1707,13553.0
2017-09-21 11:40:00,41.87,41.87,41.83,41.83,12672.0,34.1707,34.1707,34.1381,34.1381,12672.0
2017-09-21 11:45:00,41.84,41.92,41.83,41.88,15008.0,34.1462,34.2115,34.1381,34.1789,15008.0
2017-09-21 11:50:00,41.88,41.9,41.8,41.8,33197.0,34.1789,34.1952,34.1136,34.1136,33197.0
2017-09-21 11:55:00,41.8,41.82,41.79,41.8,11327.0,34.1136,34.1299,34.1054,34.1136,11327.0
2017-09-21 12:00:00,41.8,41.8,41.75,41.77,9480.0,34.1136,34.1136,34.0728,34.0891,9480.0
2017-09-21 12:05:00,41.77,41.77,41.74,41.75,6913.0,34.0891,34.0891,34.0646,34.0728,6913.0
2017-09-21 12:10:00,41.74,41.76,41.73,41.75,9363.0,34.0646,34.0809,34.0565,34.0728,9363.0
2017-09-21 12:15:00,41.74,41.75,41.73,41.75,5203.0,34.0646,34.0728,34.0565,34.0728,5203.0
2017-09-21 12:20:00,41.74,41.83,41.74,41.78,40400.0,34.0646,34.1381,34.0646,34.0973,40400.0
2017-09-21 12:25:00,41.78,41.84,41.78,41.81,9042.0,34.0973,34.1462,34.0973,34.1218,9042.0
2017-09-21 12:30:00,41.81,41.84,41.81,41.81,10058.0,34.1218,34.1462,34.1218,34.1218,10058.0
2017-09-21 12:35:00,41.81,41.82,41.78,41.79,10223.0,34.1218,34.1299,34.0973,34.1054,10223.0
2017-09-21 12:40:00,41.8,41.81,41.74,41.76,10845.0,34.1136,34.1218,34.0646,34.0809,10845.0
2017-09-21 12:45:00,41.75,41.77,41.72,41.75,14141.0,34.0728,34.0891,34.0483,34.0728,14141.0
2017-09-21 12:50:00,41.75,41.78,41.75,41.75,9188.0,34.0728,34.0973,34.0728,34.0728,9188.0
2017-09-21 12:55:00,41.75,41.78,41.74,41.75,11730.0,34.0728,34.0973,34.0646,34.0728,11730.0
2017-09-21 13:00:00,41.75,41.77,41.75,41.77,6054.0,34.0728,34.0891,34.0728,34.0891,6054.0
2017-09-21 13:05:00,41.76,41.8,41.75,41.79,17120.0,34.0809,34.1136,34.0728,34.1054,17120.0
2017-09-21 13:10:00,41.79,41.83,41.78,41.82,9975.0,34.1054,34.1381,34.0973,34.1299,9975.0
2017-09-21 13:15:00,41.82,41.83,41.81,41.82,10482.0,34.1299,34.1381,34.1218,34.1299,10482.0
2017-09-21 13:20:00,41.82,41.83,41.79,41.8,7492.0,34.1299,34.1381,34.1054,34.1136,7492.0
2017-09-21 13:25:00,41.8,41.81,41.78,41.8,9743.0,34.1136,34.1218,34.0973,34.1136,9743.0
2017-09-21 13:30:00,41.81,41.82,41.8,41.82,9916.0,34.1218,34.1299,34.1136,34.1299,9916.0
2017-09-21 13:35:00,41.82,41.87,41.82,41.85,18382.0,34.1299,34.1707,34.1299,34.1544,18382.0
2017-09-21 13:40:00,41.86,41.87,41.83,41.83,6722.0,34.1626,34.1707,34.1381,34.1381,6722.0
2017-09-21 13:45:00,41.83,41.84,41.81,41.84,7134.0,34.1381,34.1462,34.1218,34.1462,7134.0
2017-09-21 13:50:00,41.84,41.84,41.82,41.84,6118.0,34.1462,34.1462,34.1299,34.1462,6118.0
2017-09-21 13:55:00,41.84,41.86,41.83,41.85,11482.0,34.1462,34.1626,34.1381,34.1544,11482.0
2017-09-21 14:00:00,41.85,41.91,41.84,41.89,10774.0,34.1544,34.2034,34.1462,34.187,10774.0
2017-09-21 14:05:00,41.89,41.91,41.87,41.91,11897.0,34.187,34.2034,34.1707,34.2034,11897.0
2017-09-21 14:10:00,41.9,41.92,41.88,41.92,10644.0,34.1952,34.2115,34.1789,34.2115,10644.0
2017-09-21 14:15:00,41.92,41.92,41.86,41.86,9010.0,34.2115,34.2115,34.1626,34.1626,9010.0
2017-09-21 14:20:00,41.87,41.87,41.83,41.86,17836.0,34.1707,34.1707,34.1381,34.1626,17836.0
2017-09-21 14:25:00,41.86,41.87,41.84,41.86,41142.0,34.1626,34.1707,34.1462,34.1626,41142.0
2017-09-21 14:30:00,41.86,41.86,41.8,41.8,10745.0,34.1626,34.1626,34.1136,34.1136,10745.0
2017-09-21 14:35:00,41.8,41.86,41.79,41.85,35458.0,34.1136,34.1626,34.1054,34.1544,35458.0
2017-09-21 14:40:00,41.85,41.86,41.83,41.83,10287.0,34.1544,34.1626,34.1381,34.1381,10287.0
2017-09-21 14:45:00,41.82,41.83,41.79,41.8,15350.0,34.1299,34.1381,34.1054,34.1136,15350.0
2017-09-21 14:50:00,41.8,41.81,41.79,41.8,32369.0,34.1136,34.1218,34.1054,34.1136,32369.0
2017-09-21 14:55:00,41.79,41.81,41.77,41.77,17771.0,34.1054,34.1218,34.0891,34.0891,17771.0
2017-09-21 15:00:00,41.77,41.79,41.74,41.75,20944.0,34.0891,34.1054,34.0646,34.0728,20944.0
2017-09-21 15:05:00,41.75,41.76,41.74,41.75,71429.0,34.0728,34.0809,34.0646,34.0728,71429.0
2017-09-21 15:10:00,41.75,41.75,41.64,41.67,35806.0,34.0728,34.0728,33.983,34.0075,35806.0
2017-09-21 15:15:00,41.66,41.73,41.66,41.72,31579.0,33.9993,34.0565,33.9993,34.0483,31579.0
2017-09-21 15:20:00,41.72,41.77,41.71,41.76,34064.0,34.0483,34.0891,34.0401,34.0809,34064.0
2017-09-21 15:25:00,41.76,41.82,41.76,41.82,26081.0,34.0809,34.1299,34.0809,34.1299,26081.0
2017-09-21 15:30:00,41.82,41.87,41.8,41.86,31053.0,34.1299,34.1707,34.1136,34.1626,31053.0
2017-09-21 15:35:00,41.86,41.9,41.86,41.89,35860.0,34.1626,34.1952,34.1626,34.187,35860.0
2017-09-21 15:40:00,41.88,41.9,41.87,41.88,38754.0,34.1789,34.1952,34.1707,34.1789,38754.0
2017-09-21 15:45:00,41.88,41.89,41.86,41.86,41372.0,34.1789,34.187,34.1626,34.1626,41372.0
2017-09-21 15:50:00,41.86,41.88,41.82,41.86,106438.0,34.1626,34.1789,34.1299,34.1626,106438.0
2017-09-21 15:55:00,41.86,41.87,41.84,41.86,164543.0,34.1626,34.1707,34.1462,34.1626,164543.0
2017-09-22 09:30:00,41.69,41.89,41.69,41.81,128010.0,34.0238,34.187,34.0238,34.1218,128010.0
2017-09-22 09:35:00,41.8,41.88,41.74,41.8,17118.0,34.1136,34.1789,34.0646,34.1136,17118.0
2017-09-22 09:40:00,41.79,41.82,41.76,41.8,19602.0,34.1054,34.1299,34.0809,34.1136,19602.0
2017-09-22 09:45:00,41.81,41.94,41.81,41.93,17830.0,34.1218,34.2278,34.1218,34.2197,17830.0
2017-09-22 09:50:00,41.92,41.94,41.89,41.91,8875.0,34.2115,34.2278,34.187,34.2034,8875.0
2017-09-22 09:55:00,41.92,41.99,41.92,41.93,8606.0,34.2115,34.2687,34.2115,34.2197,8606.0
2017-09-22 10:00:00,41.93,41.94,41.89,41.9,9674.0,34.2197,34.2278,34.187,34.1952,9674.0
2017-09-22 10:05:00,41.9,41.95,41.9,41.92,8900.0,34.1952,34.236,34.1952,34.2115,8900.0
2017-09-22 10:10:00,41.92,41.99,41.91,41.97,14365.0,34.2115,34.2687,34.2034,34.2523,14365.0
2017-09-22 10:15:00,41.97,41.98,41.95,41.96,7175.0,34.2523,34.2605,34.236,34.2442,7175.0
2017-09-22 10:20:00,41.96,42.05,41.96,42.04,16882.0,34.2442,34.3176,34.2442,34.3095,16882.0
2017-09-22 10:25:00,42.05,42.12,42.04,42.09,15359.0,34.3176,34.3747,34.3095,34.3503,15359.0
2017-09-22 10:30:00,42.08,42.18,42.08,42.17,16307.0,34.3421,34.4237,34.3421,34.4156,16307.0
2017-09-22 10:35:00,42.16,42.2,42.15,42.19,9101.0,34.4074,34.44,34.3992,34.4319,9101.0
2017-09-22 10:40:00,42.2,42.23,42.16,42.22,21633.0,34.44,34.4645,34.4074,34.4564,21633.0
2017-09-22 10:45:00,42.22,42.28,42.19,42.25,19377.0,34.4564,34.5053,34.4319,34.4808,19377.0
2017-09-22 10:50:00,42.24,42.31,42.24,42.3,14844.0,34.4727,34.5298,34.4727,34.5216,14844.0
2017-09-22 10:55:00,42.3,42.31,42.26,42.29,14213.0,34.5216,34.5298,34.489,34.5135,14213.0
2017-09-22 11:00:00,42.29,42.38,42.28,42.36,41448.0,34.5135,34.5869,34.5053,34.5706,41448.0
2017-09-22 11:05:00,42.37,42.43,42.35,42.41,19585.0,34.5788,34.6277,34.5625,34.6114,19585.0
2017-09-22 11:10:00,42.41,42.45,42.39,42.42,13365.0,34.6114,34.6441,34.5951,34.6196,13365.0
2017-09-22 11:15:00,42.41,42.42,42.37,42.41,19162.0,34.6114,34.6196,34.5788,34.6114,19162.0
2017-09-22 11:20:00,42.41,42.44,42.39,42.41,12115.0,34.6114,34.6359,34.5951,34.6114,12115.0
2017-09-22 11:25:00,42.41,42.46,42.4,42.45,24571.0,34.6114,34.6522,34.6033,34.6441,24571.0
2017-09-22 11:30:00,42.45,42.45,42.4,42.41,10884.0,34.6441,34.6441,34.6033,34.6114,10884.0
2017-09-22 11:35:00,42.41,42.42,42.38,42.39,16140.0,34.6114,34.6196,34.5869,34.5951,16140.0
2017-09-22 11:40:00,42.39,42.45,42.39,42.45,12500.0,34.5951,34.6441,34.5951,34.6441,12500.0
2017-09-22 11:45:00,42.44,42.45,42.42,42.44,16471.0,34.6359,34.6441,34.6196,34.6359,16471.0
2017-09-22 11:50:00,42.44,42.44,42.36,42.38,8550.0,34.6359,34.6359,34.5706,34.5869,8550.0
2017-09-22 11:55:00,42.38,42.39,42.37,42.37,4621.0,34.5869,34.5951,34.5788,34.5788,4621.0
2017-09-22 12:00:00,42.36,42.39,42.34,42.39,10712.0,34.5706,34.5951,34.5543,34.5951,10712.0
2017-09-22 12:05:00,42.38,42.39,42.37,42.37,3538.0,34.5869,34.5951,34.5788,34.5788,3538.0
2017-09-22 12:10:00,42.37,42.38,42.34,42.34,6181.0,34.5788,34.5869,34.5543,34.5543,6181.0
2017-09-22 12:15:00,42.34,42.38,42.34,42.36,11549.0,34.5543,34.5869,34.5543,34.5706,11549.0
2017-09-22 12:20:00,42.36,42.4,42.34,42.39,9081.0,34.5706,34.6033,34.5543,34.5951,9081.0
2017-09-22 12:25:00,42.39,42.4,42.37,42.37,3656.0,34.5951,34.6033,34.5788,34.5788,3656.0
2017-09-22 12:30:00,42.36,42.39,42.36,42.39,4447.0,34.5706,34.5951,34.5706,34.5951,4447.0
2017-09-22 12:35:00,42.39,42.4,42.36,42.37,6862.0,34.5951,34.6033,34.5706,34.5788,6862.0
2017-09-22 12:40:00,42.38,42.43,42.37,42.43,6501.0,34.5869,34.6277,34.5788,34.6277,6501.0
2017-09-22 12:45:00,42.42,42.46,42.41,42.46,15948.0,34.6196,34.6522,34.6114,34.6522,15948.0
2017-09-22 12:50:00,42.46,42.46,42.42,42.45,12354.0,34.6522,34.6522,34.6196,34.6441,12354.0
2017-09-22 12:55:00,42.45,42.46,42.42,42.45,9885.0,34.6441,34.6522,34.6196,34.6441,9885.0
2017-09-22 13:00:00,42.46,42.47,42.44,42.45,8815.0,34.6522,34.6604,34.6359,34.6441,8815.0
2017-09-22 13:05:00,42.44,42.44,42.41,42.42,4836.0,34.6359,34.6359,34.6114,34.6196,4836.0
2017-09-22 13:10:00,42.42,42.45,42.42,42.43,10468.0,34.6196,34.6441,34.6196,34.6277,10468.0
2017-09-22 13:15:00,42.44,42.45,42.41,42.42,6097.0,34.6359,34.6441,34.6114,34.6196,6097.0
2017-09-22 13:20:00,42.41,42.47,42.41,42.45,7449.0,34.6114,34.6604,34.6114,34.6441,7449.0
2017-09-22 13:25:00,42.45,42.48,42.44,42.46,6400.0,34.6441,34.6685,34.6359,34.6522,6400.0
2017-09-22 13:30:00,42.47,42.49,42.45,42.48,10805.0,34.6604,34.6767,34.6441,34.6685,10805.0
2017-09-22 13:35:00,42.48,42.53,42.48,42.52,32778.0,34.6685,34.7094,34.6685,34.7012,32778.0
2017-09-22 13:40:00,42.52,42.53,42.47,42.48,26598.0,34.7012,34.7094,34.6604,34.6685,26598.0
2017-09-22 13:45:00,42.48,42.49,42.45,42.46,7191.0,34.6685,34.6767,34.6441,34.6522,7191.0
2017-09-22 13:50:00,42.46,42.47,42.44,42.44,17834.0,34.6522,34.6604,34.6359,34.6359,17834.0
2017-09-22 13:55:00,42.45,42.47,42.43,42.46,12039.0,34.6441,34.6604,34.6277,34.6522,12039.0
2017-09-22 14:00:00,42.46,42.48,42.45,42.48,13597.0,34.6522,34.6685,34.6441,34.6685,13597.0
2017-09-22 14:05:00,42.47,42.47,42.45,42.46,6180.0,34.6604,34.6604,34.6441,34.6522,6180.0
2017-09-22 14:10:00,42.45,42.46,42.43,42.45,7117.0,34.6441,34.6522,34.6277,34.6441,7117.0
2017-09-22 14:15:00,42.45,42.46,42.43,42.44,5893.0,34.6441,34.6522,34.6277,34.6359,5893.0
2017-09-22 14:20:00,42.44,42.47,42.44,42.47,13878.0,34.6359,34.6604,34.6359,34.6604,13878.0
2017-09-22 14:25:00,42.47,42.5,42.46,42.5,8000.0,34.6604,34.6849,34.6522,34.6849,8000.0
2017-09-22 14:30:00,42.5,42.55,42.5,42.54,28372.0,34.6849,34.7257,34.6849,34.7175,28372.0
2017-09-22 14:35:00,42.54,42.55,42.51,42.52,14485.0,34.7175,34.7257,34.693,34.7012,14485.0
2017-09-22 14:40:00,42.51,42.53,42.5,42.52,20070.0,34.693,34.7094,34.6849,34.7012,20070.0
2017-09-22 14:45:00,42.51,42.55,42.51,42.55,15211.0,34.693,34.7257,34.693,34.7257,15211.0
2017-09-22 14:50:00,42.54,42.56,42.51,42.56,23277.0,34.7175,34.7338,34.693,34.7338,23277.0
2017-09-22 14:55:00,42.55,42.58,42.55,42.57,10193.0,34.7257,34.7502,34.7257,34.742,10193.0
2017-09-22 15:00:00,42.57,42.59,42.55,42.55,37550.0,34.742,34.7583,34.7257,34.7257,37550.0
2017-09-22 15:05:00,42.55,42.55,42.49,42.49,12266.0,34.7257,34.7257,34.6767,34.6767,12266.0
2017-09-22 15:10:00,42.5,42.5,42.47,42.47,8989.0,34.6849,34.6849,34.6604,34.6604,8989.0
2017-09-22 15:15:00,42.48,42.52,42.46,42.52,22365.0,34.6685,34.7012,34.6522,34.7012,22365.0
2017-09-22 15:20:00,42.52,42.53,42.49,42.49,10533.0,34.7012,34.7094,34.6767,34.6767,10533.0
2017-09-22 15:25:00,42.49,42.51,42.48,42.51,9865.0,34.6767,34.693,34.6685,34.693,9865.0
2017-09-22 15:30:00,42.51,42.54,42.5,42.51,23306.0,34.693,34.7175,34.6849,34.693,23306.0
2017-09-22 15:35:00,42.51,42.54,42.51,42.54,14528.0,34.693,34.7175,34.693,34.7175,14528.0
2017-09-22 15:40:00,42.54,42.57,42.53,42.55,31680.0,34.7175,34.742,34.7094,34.7257,31680.0
2017-09-22 15:45:00,42.54,42.58,42.54,42.55,32707.0,34.7175,34.7502,34.7175,34.7257,32707.0
2017-09-22 15:50:00,42.56,42.58,42.55,42.57,47992.0,34.7338,34.7502,34.7257,34.742,47992.0
2017-09-22 15:55:00,42.57,42.6,42.55,42.56,118150.0,34.742,34.7665,34.7257,34.7338,118150.0
2017-09-25 09:30:00,42.17,42.45,42.11,42.4,32481.0,34.4156,34.6441,34.3666,34.6033,32481.0
2017-09-25 09:35:00,42.44,42.56,42.42,42.56,21781.0,34.6359,34.7338,34.6196,34.7338,21781.0
2017-09-25 09:40:00,42.54,42.63,42.52,42.57,25552.0,34.7175,34.791,34.7012,34.742,25552.0
2017-09-25 09:45:00,42.56,42.77,42.55,42.7,44651.0,34.7338,34.9052,34.7257,34.8481,44651.0
2017-09-25 09:50:00,42.71,42.81,42.7,42.81,36612.0,34.8563,34.9379,34.8481,34.9379,36612.0
2017-09-25 09:55:00,42.82,42.87,42.75,42.87,19210.0,34.946,34.9868,34.8889,34.9868,19210.0
2017-09-25 10:00:00,42.89,42.97,42.86,42.96,41493.0,35.0032,35.0684,34.9787,35.0603,41493.0
2017-09-25 10:05:00,42.95,43.06,42.94,43.05,64831.0,35.0521,35.1419,35.044,35.1337,64831.0
2017-09-25 10:10:00,43.03,43.04,42.97,42.98,13419.0,35.1174,35.1256,35.0684,35.0766,13419.0
2017-09-25 10:15:00,42.96,43.08,42.96,43.08,18100.0,35.0603,35.1582,35.0603,35.1582,18100.0
2017-09-25 10:20:00,43.08,43.09,42.97,42.98,25566.0,35.1582,35.1664,35.0684,35.0766,25566.0
2017-09-25 10:25:00,42.97,42.99,42.86,42.94,16717.0,35.0684,35.0848,34.9787,35.044,16717.0
2017-09-25 10:30:00,42.94,42.95,42.88,42.89,17489.0,35.044,35.0521,34.995,35.0032,17489.0
2017-09-25 10:35:00,42.88,42.89,42.73,42.74,13156.0,34.995,35.0032,34.8726,34.8807,13156.0
2017-09-25 10:40:00,42.73,42.77,42.71,42.75,11401.0,34.8726,34.9052,34.8563,34.8889,11401.0
2017-09-25 10:45:00,42.74,42.75,42.67,42.73,10425.0,34.8807,34.8889,34.8236,34.8726,10425.0
2017-09-25 10:50:00,42.73,42.73,42.6,42.63,29581.0,34.8726,34.8726,34.7665,34.791,29581.0
2017-09-25 10:55:00,42.62,42.66,42.5,42.5,28270.0,34.7828,34.8154,34.6849,34.6849,28270.0
2017-09-25 11:00:00,42.49,42.52,42.39,42.41,17703.0,34.6767,34.7012,34.5951,34.6114,17703.0
2017-09-25 11:05:00,42.42,42.45,42.38,42.44,19014.0,34.6196,34.6441,34.5869,34.6359,19014.0
2017-09-25 11:10:00,42.43,42.53,42.42,42.5,18008.0,34.6277,34.7094,34.6196,34.6849,18008.0
2017-09-25 11:15:00,42.51,42.54,42.42,42.42,30232.0,34.693,34.7175,34.6196,34.6196,30232.0
2017-09-25 11:20:00,42.42,42.45,42.38,42.39,27620.0,34.6196,34.6441,34.5869,34.5951,27620.0
2017-09-25 11:25:00,42.39,42.48,42.39,42.45,16717.0,34.5951,34.6685,34.5951,34.6441,16717.0
2017-09-25 11:30:00,42.44,42.46,42.43,42.45,23280.0,34.6359,34.6522,34.6277,34.6441,23280.0
2017-09-25 11:35:00,42.46,42.51,42.45,42.46,16136.0,34.6522,34.693,34.6441,34.6522,16136.0
2017-09-25 11:40:00,42.45,42.48,42.43,42.45,25310.0,34.6441,34.6685,34.6277,34.6441,25310.0
2017-09-25 11:45:00,42.43,42.44,42.4,42.44,14000.0,34.6277,34.6359,34.6033,34.6359,14000.0
2017-09-25 11:50:00,42.43,42.48,42.4,42.45,134677.0,34.6277,34.6685,34.6033,34.6441,134677.0
2017-09-25 11:55:00,42.44,42.51,42.43,42.5,30899.0,34.6359,34.693,34.6277,34.6849,30899.0
2017-09-25 12:00:00,42.5,42.5,42.38,42.4,26900.0,34.6849,34.6849,34.5869,34.6033,26900.0
2017-09-25 12:05:00,42.4,42.43,42.38,42.41,61860.0,34.6033,34.6277,34.5869,34.6114,61860.0
2017-09-25 12:10:00,42.41,42.44,42.39,42.4,26426.0,34.6114,34.6359,34.5951,34.6033,26426.0
2017-09-25 12:15:00,42.4,42.4,42.34,42.36,40511.0,34.6033,34.6033,34.5543,34.5706,40511.0
2017-09-25 12:20:00,42.37,42.37,42.29,42.3,20549.0,34.5788,34.5788,34.5135,34.5216,20549.0
2017-09-25 12:25:00,42.3,42.41,42.3,42.39,31696.0,34.5216,34.6114,34.5216,34.5951,31696.0
2017-09-25 12:30:00,42.39,42.44,42.37,42.38,19980.0,34.5951,34.6359,34.5788,34.5869,19980.0
2017-09-25 12:35:00,42.38,42.44,42.37,42.43,14592.0,34.5869,34.6359,34.5788,34.6277,14592.0
2017-09-25 12:40:00,42.44,42.46,42.43,42.45,10846.0,34.6359,34.6522,34.6277,34.6441,10846.0
2017-09-25 12:45:00,42.45,42.49,42.45,42.48,9062.0,34.6441,34.6767,34.6441,34.6685,9062.0
2017-09-25 12:50:00,42.49,42.53,42.49,42.5,9914.0,34.6767,34.7094,34.6767,34.6849,9914.0
2017-09-25 12:55:00,42.5,42.54,42.49,42.5,9967.0,34.6849,34.7175,34.6767,34.6849,9967.0
2017-09-25 13:00:00,42.5,42.5,42.46,42.47,12160.0,34.6849,34.6849,34.6522,34.6604,12160.0
2017-09-25 13:05:00,42.47,42.5,42.46,42.47,7100.0,34.6604,34.6849,34.6522,34.6604,7100.0
2017-09-25 13:10:00,42.45,42.48,42.44,42.44,7366.0,34.6441,34.6685,34.6359,34.6359,7366.0
2017-09-25 13:15:00,42.44,42.46,42.42,42.44,8020.0,34.6359,34.6522,34.6196,34.6359,8020.0
2017-09-25 13:20:00,42.43,42.44,42.42,42.42,3950.0,34.6277,34.6359,34.6196,34.6196,3950.0
2017-09-25 13:25:00,42.41,42.42,42.39,42.41,20045.0,34.6114,34.6196,34.5951,34.6114,20045.0
2017-09-25 13:30:00,42.41,42.45,42.4,42.43,13363.0,34.6114,34.6441,34.6033,34.6277,13363.0
2017-09-25 13:35:00,42.43,42.47,42.42,42.47,9600.0,34.6277,34.6604,34.6196,34.6604,9600.0
2017-09-25 13:40:00,42.47,42.49,42.46,42.48,7536.0,34.6604,34.6767,34.6522,34.6685,7536.0
2017-09-25 13:45:00,42.48,42.53,42.48,42.52,11858.0,34.6685,34.7094,34.6685,34.7012,11858.0
2017-09-25 13:50:00,42.52,42.53,42.5,42.52,11174.0,34.7012,34.7094,34.6849,34.7012,11174.0
2017-09-25 13:55:00,42.51,42.52,42.49,42.52,18900.0,34.693,34.7012,34.6767,34.7012,18900.0
2017-09-25 14:00:00,42.52,42.59,42.52,42.57,18938.0,34.7012,34.7583,34.7012,34.742,18938.0
2017-09-25 14:05:00,42.57,42.57,42.54,42.55,11271.0,34.742,34.742,34.7175,34.7257,11271.0
2017-09-25 14:10:00,42.55,42.56,42.53,42.54,5516.0,34.7257,34.7338,34.7094,34.7175,5516.0
2017-09-25 14:15:00,42.54,42.56,42.53,42.55,15786.0,34.7175,34.7338,34.7094,34.7257,15786.0
2017-09-25 14:20:00,42.55,42.56,42.5,42.51,18652.0,34.7257,34.7338,34.6849,34.693,18652.0
2017-09-25 14:25:00,42.51,42.53,42.48,42.52,22652.0,34.693,34.7094,34.6685,34.7012,22652.0
2017-09-25 14:30:00,42.52,42.54,42.51,42.51,15319.0,34.7012,34.7175,34.693,34.693,15319.0
2017-09-25 14:35:00,42.51,42.56,42.49,42.55,22200.0,34.693,34.7338,34.6767,34.7257,22200.0
2017-09-25 14:40:00,42.53,42.55,42.51,42.52,8901.0,34.7094,34.7257,34.693,34.7012,8901.0
2017-09-25 14:45:00,42.51,42.54,42.49,42.53,16832.0,34.693,34.7175,34.6767,34.7094,16832.0
2017-09-25 14:50:00,42.53,42.56,42.53,42.54,13505.0,34.7094,34.7338,34.7094,34.7175,13505.0
2017-09-25 14:55:00,42.54,42.55,42.52,42.52,8672.0,34.7175,34.7257,34.7012,34.7012,8672.0
2017-09-25 15:00:00,42.52,42.56,42.52,42.54,15528.0,34.7012,34.7338,34.7012,34.7175,15528.0
2017-09-25 15:05:00,42.54,42.59,42.54,42.59,14870.0,34.7175,34.7583,34.7175,34.7583,14870.0
2017-09-25 15:10:00,42.58,42.64,42.57,42.63,89541.0,34.7502,34.7991,34.742,34.791,89541.0
2017-09-25 15:15:00,42.63,42.7,42.62,42.67,24832.0,34.791,34.8481,34.7828,34.8236,24832.0
2017-09-25 15:20:00,42.68,42.68,42.64,42.68,17301.0,34.8318,34.8318,34.7991,34.8318,17301.0
2017-09-25 15:25:00,42.68,42.71,42.67,42.67,14547.0,34.8318,34.8563,34.8236,34.8236,14547.0
2017-09-25 15:30:00,42.67,42.7,42.67,42.7,24725.0,34.8236,34.8481,34.8236,34.8481,24725.0
2017-09-25 15:35:00,42.7,42.7,42.64,42.64,24118.0,34.8481,34.8481,34.7991,34.7991,24118.0
2017-09-25 15:40:00,42.64,42.65,42.63,42.65,25014.0,34.7991,34.8073,34.791,34.8073,25014.0
2017-09-25 15:45:00,42.65,42.7,42.64,42.69,39069.0,34.8073,34.8481,34.7991,34.8399,39069.0
2017-09-25 15:50:00,42.69,42.69,42.63,42.65,66374.0,34.8399,34.8399,34.791,34.8073,66374.0
2017-09-25 15:55:00,42.65,42.73,42.64,42.71,176888.0,34.8073,34.8726,34.7991,34.8563,176888.0
2017-09-26 09:30:00,43.0,43.13,42.87,43.1,33997.0,35.0929,35.199,34.9868,35.1745,33997.0
2017-09-26 09:35:00,43.11,43.15,42.93,42.99,22098.0,35.1827,35.2153,35.0358,35.0848,22098.0
2017-09-26 09:40:00,42.98,43.18,42.98,43.13,26492.0,35.0766,35.2398,35.0766,35.199,26492.0
2017-09-26 09:45:00,43.12,43.2,43.06,43.18,29031.0,35.1909,35.2561,35.1419,35.2398,29031.0
2017-09-26 09:50:00,43.18,43.24,43.16,43.23,28089.0,35.2398,35.2888,35.2235,35.2806,28089.0
2017-09-26 09:55:00,43.23,43.33,43.21,43.32,30559.0,35.2806,35.3622,35.2643,35.3541,30559.0
2017-09-26 10:00:00,43.32,43.33,43.26,43.31,25394.0,35.3541,35.3622,35.3051,35.3459,25394.0
2017-09-26 10:05:00,43.31,43.32,43.26,43.27,15029.0,35.3459,35.3541,35.3051,35.3133,15029.0
2017-09-26 10:10:00,43.27,43.33,43.27,43.33,13110.0,35.3133,35.3622,35.3133,35.3622,13110.0
2017-09-26 10:15:00,43.33,43.33,43.24,43.26,21992.0,35.3622,35.3622,35.2888,35.3051,21992.0
2017-09-26 10:20:00,43.26,43.29,43.23,43.23,20408.0,35.3051,35.3296,35.2806,35.2806,20408.0
2017-09-26 10:25:00,43.24,43.26,43.19,43.2,19600.0,35.2888,35.3051,35.248,35.2561,19600.0
2017-09-26 10:30:00,43.21,43.23,43.15,43.16,65446.0,35.2643,35.2806,35.2153,35.2235,65446.0
2017-09-26 10:35:00,43.16,43.22,43.14,43.22,32665.0,35.2235,35.2725,35.2072,35.2725,32665.0
2017-09-26 10:40:00,43.21,43.27,43.21,43.27,21066.0,35.2643,35.3133,35.2643,35.3133,21066.0
2017-09-26 10:45:00,43.27,43.38,43.27,43.34,69150.0,35.3133,35.4031,35.3133,35.3704,69150.0
2017-09-26 10:50:00,43.34,43.34,43.28,43.28,22330.0,35.3704,35.3704,35.3214,35.3214,22330.0
2017-09-26 10:55:00,43.28,43.31,43.28,43.29,17489.0,35.3214,35.3459,35.3214,35.3296,17489.0
2017-09-26 11:00:00,43.27,43.3,43.24,43.3,31079.0,35.3133,35.3378,35.2888,35.3378,31079.0
2017-09-26 11:05:00,43.3,43.3,43.22,43.23,18224.0,35.3378,35.3378,35.2725,35.2806,18224.0
2017-09-26 11:10:00,43.23,43.23,43.18,43.18,18798.0,35.2806,35.2806,35.2398,35.2398,18798.0
2017-09-26 11:15:00,43.19,43.26,43.18,43.23,21578.0,35.248,35.3051,35.2398,35.2806,21578.0
2017-09-26 11:20:00,43.23,43.24,43.15,43.15,16900.0,35.2806,35.2888,35.2153,35.2153,16900.0
2017-09-26 11:25:00,43.15,43.17,43.13,43.16,42727.0,35.2153,35.2317,35.199,35.2235,42727.0
2017-09-26 11:30:00,43.16,43.25,43.15,43.23,35077.0,35.2235,35.297,35.2153,35.2806,35077.0
2017-09-26 11:35:00,43.23,43.29,43.22,43.29,27698.0,35.2806,35.3296,35.2725,35.3296,27698.0
2017-09-26 11:40:00,43.29,43.3,43.28,43.29,13965.0,35.3296,35.3378,35.3214,35.3296,13965.0
2017-09-26 11:45:00,43.28,43.32,43.28,43.29,26318.0,35.3214,35.3541,35.3214,35.3296,26318.0
2017-09-26 11:50:00,43.3,43.38,43.29,43.36,24951.0,35.3378,35.4031,35.3296,35.3867,24951.0
2017-09-26 11:55:00,43.35,43.39,43.35,43.37,18719.0,35.3786,35.4112,35.3786,35.3949,18719.0
2017-09-26 12:00:00,43.37,43.47,43.37,43.43,30688.0,35.3949,35.4765,35.3949,35.4439,30688.0
2017-09-26 12:05:00,43.44,43.44,43.41,43.44,18640.0,35.452,35.452,35.4275,35.452,18640.0
2017-09-26 12:10:00,43.44,43.45,43.42,43.44,15905.0,35.452,35.4602,35.4357,35.452,15905.0
2017-09-26 12:15:00,43.45,43.45,43.39,43.39,9100.0,35.4602,35.4602,35.4112,35.4112,9100.0
2017-09-26 12:20:00,43.39,43.41,43.39,43.41,12501.0,35.4112,35.4275,35.4112,35.4275,12501.0
2017-09-26 12:25:00,43.4,43.45,43.4,43.44,23698.0,35.4194,35.4602,35.4194,35.452,23698.0
2017-09-26 12:30:00,43.45,43.47,43.43,43.43,16310.0,35.4602,35.4765,35.4439,35.4439,16310.0
2017-09-26 12:35:00,43.43,43.45,43.41,43.44,29507.0,35.4439,35.4602,35.4275,35.452,29507.0
2017-09-26 12:40:00,43.44,43.46,43.44,43.45,24307.0,35.452,35.4683,35.452,35.4602,24307.0
2017-09-26 12:45:00,43.45,43.47,43.44,43.47,16447.0,35.4602,35.4765,35.452,35.4765,16447.0
2017-09-26 12:50:00,43.48,43.49,43.46,43.47,9101.0,35.4847,35.4928,35.4683,35.4765,9101.0
2017-09-26 12:55:00,43.47,43.47,43.46,43.47,11035.0,35.4765,35.4765,35.4683,35.4765,11035.0
2017-09-26 13:00:00,43.47,43.48,43.46,43.48,22241.0,35.4765,35.4847,35.4683,35.4847,22241.0
2017-09-26 13:05:00,43.48,43.48,43.46,43.47,14593.0,35.4847,35.4847,35.4683,35.4765,14593.0
2017-09-26 13:10:00,43.47,43.5,43.47,43.49,33705.0,35.4765,35.501,35.4765,35.4928,33705.0
2017-09-26 13:15:00,43.5,43.52,43.5,43.5,18799.0,35.501,35.5173,35.501,35.501,18799.0
2017-09-26 13:20:00,43.5,43.51,43.5,43.5,6243.0,35.501,35.5091,35.501,35.501,6243.0
2017-09-26 13:25:00,43.5,43.51,43.5,43.51,8221.0,35.501,35.5091,35.501,35.5091,8221.0
2017-09-26 13:30:00,43.5,43.51,43.49,43.51,18755.0,35.501,35.5091,35.4928,35.5091,18755.0
2017-09-26 13:35:00,43.5,43.52,43.49,43.52,23858.0,35.501,35.5173,35.4928,35.5173,23858.0
2017-09-26 13:40:00,43.52,43.55,43.51,43.55,13334.0,35.5173,35.5418,35.5091,35.5418,13334.0
2017-09-26 13:45:00,43.55,43.56,43.54,43.55,17319.0,35.5418,35.55,35.5336,35.5418,17319.0
2017-09-26 13:50:00,43.55,43.57,43.55,43.57,14424.0,35.5418,35.5581,35.5418,35.5581,14424.0
2017-09-26 13:55:00,43.56,43.57,43.55,43.55,16132.0,35.55,35.5581,35.5418,35.5418,16132.0
2017-09-26 14:00:00,43.55,43.56,43.53,43.54,13643.0,35.5418,35.55,35.5255,35.5336,13643.0
2017-09-26 14:05:00,43.54,43.56,43.53,43.55,17124.0,35.5336,35.55,35.5255,35.5418,17124.0
2017-09-26 14:10:00,43.55,43.56,43.54,43.54,50152.0,35.5418,35.55,35.5336,35.5336,50152.0
2017-09-26 14:15:00,43.55,43.55,43.54,43.54,10521.0,35.5418,35.5418,35.5336,35.5336,10521.0
2017-09-26 14:20:00,43.55,43.57,43.54,43.57,24404.0,35.5418,35.5581,35.5336,35.5581,24404.0
2017-09-26 14:25:00,43.57,43.58,43.55,43.58,36219.0,35.5581,35.5663,35.5418,35.5663,36219.0
2017-09-26 14:30:00,43.58,43.58,43.55,43.56,16747.0,35.5663,35.5663,35.5418,35.55,16747.0
2017-09-26 14:35:00,43.56,43.57,43.55,43.57,28193.0,35.55,35.5581,35.5418,35.5581,28193.0
2017-09-26 14:40:00,43.57,43.58,43.56,43.58,19443.0,35.5581,35.5663,35.55,35.5663,19443.0
2017-09-26 14:45:00,43.58,43.6,43.56,43.6,31643.0,35.5663,35.5826,35.55,35.5826,31643.0
2017-09-26 14:50:00,43.59,43.6,43.59,43.59,17389.0,35.5744,35.5826,35.5744,35.5744,17389.0
2017-09-26 14:55:00,43.6,43.63,43.59,43.63,41365.0,35.5826,35.6071,35.5744,35.6071,41365.0
2017-09-26 15:00:00,43.63,43.64,43.62,43.64,32283.0,35.6071,35.6152,35.5989,35.6152,32283.0
2017-09-26 15:05:00,43.64,43.64,43.63,43.64,23480.0,35.6152,35.6152,35.6071,35.6152,23480.0
2017-09-26 15:10:00,43.63,43.65,43.59,43.59,38344.0,35.6071,35.6234,35.5744,35.5744,38344.0
2017-09-26 15:15:00,43.59,43.71,43.59,43.7,51725.0,35.5744,35.6724,35.5744,35.6642,51725.0
2017-09-26 15:20:00,43.71,43.71,43.67,43.68,34521.0,35.6724,35.6724,35.6397,35.6479,34521.0
2017-09-26 15:25:00,43.67,43.69,43.66,43.68,26513.0,35.6397,35.656,35.6316,35.6479,26513.0
2017-09-26 15:30:00,43.67,43.74,43.67,43.68,64153.0,35.6397,35.6969,35.6397,35.6479,64153.0
2017-09-26 15:35:00,43.68,43.68,43.6,43.63,52237.0,35.6479,35.6479,35.5826,35.6071,52237.0
2017-09-26 15:40:00,43.64,43.68,43.61,43.65,147715.0,35.6152,35.6479,35.5908,35.6234,147715.0
2017-09-26 15:45:00,43.64,43.69,43.64,43.68,85694.0,35.6152,35.656,35.6152,35.6479,85694.0
2017-09-26 15:50:00,43.67,43.75,43.58,43.75,280471.0,35.6397,35.705,35.5663,35.705,280471.0
2017-09-26 15:55:00,43.75,43.82,43.72,43.77,438770.0,35.705,35.7621,35.6805,35.7213,438770.0
2017-09-27 09:30:00,43.93,44.47,43.78,44.44,89396.0,35.8519,36.2926,35.7295,36.2681,89396.0
2017-09-27 09:35:00,44.44,44.44,44.13,44.18,30854.0,36.2681,36.2681,36.0151,36.0559,30854.0
2017-09-27 09:40:00,44.18,44.21,44.12,44.18,28500.0,36.0559,36.0804,36.007,36.0559,28500.0
2017-09-27 09:45:00,44.18,44.18,44.09,44.09,23473.0,36.0559,36.0559,35.9825,35.9825,23473.0
2017-09-27 09:50:00,44.09,44.1,44.02,44.02,19032.0,35.9825,35.9907,35.9254,35.9254,19032.0
2017-09-27 09:55:00,44.0,44.01,43.84,43.84,43390.0,35.909,35.9172,35.7785,35.7785,43390.0
2017-09-27 10:00:00,43.83,43.92,43.83,43.86,16615.0,35.7703,35.8438,35.7703,35.7948,16615.0
2017-09-27 10:05:00,43.85,43.86,43.78,43.81,17833.0,35.7866,35.7948,35.7295,35.754,17833.0
2017-09-27 10:10:00,43.81,43.9,43.8,43.86,21348.0,35.754,35.8274,35.7458,35.7948,21348.0
2017-09-27 10:15:00,43.86,43.88,43.81,43.84,15866.0,35.7948,35.8111,35.754,35.7785,15866.0
2017-09-27 10:20:00,43.82,43.85,43.81,43.85,10676.0,35.7621,35.7866,35.754,35.7866,10676.0
2017-09-27 10:25:00,43.84,43.89,43.83,43.88,10300.0,35.7785,35.8193,35.7703,35.8111,10300.0
2017-09-27 10:30:00,43.89,43.89,43.76,43.79,22097.0,35.8193,35.8193,35.7132,35.7377,22097.0
2017-09-27 10:35:00,43.8,43.82,43.74,43.82,21537.0,35.7458,35.7621,35.6969,35.7621,21537.0
2017-09-27 10:40:00,43.81,43.84,43.8,43.84,19203.0,35.754,35.7785,35.7458,35.7785,19203.0
2017-09-27 10:45:00,43.84,43.84,43.7,43.7,15369.0,35.7785,35.7785,35.6642,35.6642,15369.0
2017-09-27 10:50:00,43.71,43.77,43.67,43.69,31555.0,35.6724,35.7213,35.6397,35.656,31555.0
2017-09-27 10:55:00,43.69,43.7,43.65,43.67,14172.0,35.656,35.6642,35.6234,35.6397,14172.0
2017-09-27 11:00:00,43.66,43.69,43.65,43.67,18074.0,35.6316,35.656,35.6234,35.6397,18074.0
2017-09-27 11:05:00,43.67,43.72,43.66,43.69,15474.0,35.6397,35.6805,35.6316,35.656,15474.0
2017-09-27 11:10:00,43.69,43.72,43.68,43.72,13953.0,35.656,35.6805,35.6479,35.6805,13953.0
2017-09-27 11:15:00,43.72,43.78,43.71,43.74,13438.0,35.6805,35.7295,35.6724,35.6969,13438.0
2017-09-27 11:20:00,43.73,43.74,43.7,43.72,16275.0,35.6887,35.6969,35.6642,35.6805,16275.0
2017-09-27 11:25:00,43.72,43.78,43.72,43.75,14582.0,35.6805,35.7295,35.6805,35.705,14582.0
2017-09-27 11:30:00,43.75,43.76,43.69,43.69,12102.0,35.705,35.7132,35.656,35.656,12102.0
2017-09-27 11:35:00,43.7,43.78,43.7,43.75,16307.0,35.6642,35.7295,35.6642,35.705,16307.0
2017-09-27 11:40:00,43.74,43.75,43.7,43.7,11725.0,35.6969,35.705,35.6642,35.6642,11725.0
2017-09-27 11:45:00,43.7,43.7,43.62,43.63,23861.0,35.6642,35.6642,35.5989,35.6071,23861.0
2017-09-27 11:50:00,43.62,43.64,43.59,43.62,16782.0,35.5989,35.6152,35.5744,35.5989,16782.0
2017-09-27 11:55:00,43.61,43.66,43.61,43.66,11730.0,35.5908,35.6316,35.5908,35.6316,11730.0
2017-09-27 12:00:00,43.67,43.67,43.6,43.6,11526.0,35.6397,35.6397,35.5826,35.5826,11526.0
2017-09-27 12:05:00,43.6,43.64,43.57,43.64,17623.0,35.5826,35.6152,35.5581,35.6152,17623.0
2017-09-27 12:10:00,43.64,43.68,43.62,43.66,53984.0,35.6152,35.6479,35.5989,35.6316,53984.0
2017-09-27 12:15:00,43.65,43.66,43.62,43.63,12700.0,35.6234,35.6316,35.5989,35.6071,12700.0
2017-09-27 12:20:00,43.63,43.63,43.58,43.58,50239.0,35.6071,35.6071,35.5663,35.5663,50239.0
2017-09-27 12:25:00,43.58,43.59,43.56,43.58,10650.0,35.5663,35.5744,35.55,35.5663,10650.0
2017-09-27 12:30:00,43.59,43.69,43.58,43.69,28745.0,35.5744,35.656,35.5663,35.656,28745.0
2017-09-27 12:35:00,43.69,43.7,43.67,43.69,7893.0,35.656,35.6642,35.6397,35.656,7893.0
2017-09-27 12:40:00,43.69,43.88,43.69,43.85,34298.0,35.656,35.8111,35.656,35.7866,34298.0
2017-09-27 12:45:00,43.84,43.89,43.84,43.86,19590.0,35.7785,35.8193,35.7785,35.7948,19590.0
2017-09-27 12:50:00,43.85,43.87,43.82,43.86,11346.0,35.7866,35.8029,35.7621,35.7948,11346.0
2017-09-27 12:55:00,43.86,43.98,43.86,43.98,24520.0,35.7948,35.8927,35.7948,35.8927,24520.0
2017-09-27 13:00:00,43.98,43.99,43.92,43.94,12906.0,35.8927,35.9009,35.8438,35.8601,12906.0
2017-09-27 13:05:00,43.94,43.94,43.9,43.91,9597.0,35.8601,35.8601,35.8274,35.8356,9597.0
2017-09-27 13:10:00,43.9,43.94,43.9,43.94,9840.0,35.8274,35.8601,35.8274,35.8601,9840.0
2017-09-27 13:15:00,43.94,43.94,43.9,43.94,10264.0,35.8601,35.8601,35.8274,35.8601,10264.0
2017-09-27 13:20:00,43.94,43.99,43.92,43.99,12618.0,35.8601,35.9009,35.8438,35.9009,12618.0
2017-09-27 13:25:00,43.98,44.0,43.97,44.0,8070.0,35.8927,35.909,35.8846,35.909,8070.0
2017-09-27 13:30:00,44.0,44.0,43.99,43.99,11842.0,35.909,35.909,35.9009,35.9009,11842.0
2017-09-27 13:35:00,43.99,44.08,43.98,44.06,34102.0,35.9009,35.9743,35.8927,35.958,34102.0
2017-09-27 13:40:00,44.07,44.11,44.06,44.11,12703.0,35.9662,35.9988,35.958,35.9988,12703.0
2017-09-27 13:45:00,44.11,44.17,44.1,44.14,21282.0,35.9988,36.0478,35.9907,36.0233,21282.0
2017-09-27 13:50:00,44.15,44.19,44.15,44.19,10815.0,36.0315,36.0641,36.0315,36.0641,10815.0
2017-09-27 13:55:00,44.18,44.2,44.17,44.18,13413.0,36.0559,36.0723,36.0478,36.0559,13413.0
2017-09-27 14:00:00,44.19,44.27,44.17,44.26,27936.0,36.0641,36.1294,36.0478,36.1212,27936.0
2017-09-27 14:05:00,44.26,44.3,44.26,44.28,21202.0,36.1212,36.1539,36.1212,36.1376,21202.0
2017-09-27 14:10:00,44.28,44.38,44.28,44.37,35489.0,36.1376,36.2192,36.1376,36.211,35489.0
2017-09-27 14:15:00,44.37,44.45,44.36,44.42,39204.0,36.211,36.2763,36.2028,36.2518,39204.0
2017-09-27 14:20:00,44.43,44.45,44.39,44.41,40582.0,36.26,36.2763,36.2273,36.2436,40582.0
2017-09-27 14:25:00,44.41,44.41,44.36,44.37,26932.0,36.2436,36.2436,36.2028,36.211,26932.0
2017-09-27 14:30:00,44.38,44.4,44.25,44.25,110133.0,36.2192,36.2355,36.1131,36.1131,110133.0
2017-09-27 14:35:00,44.25,44.27,44.22,44.27,19195.0,36.1131,36.1294,36.0886,36.1294,19195.0
2017-09-27 14:40:00,44.27,44.28,44.24,44.26,17296.0,36.1294,36.1376,36.1049,36.1212,17296.0
2017-09-27 14:45:00,44.26,44.26,44.22,44.22,8660.0,36.1212,36.1212,36.0886,36.0886,8660.0
2017-09-27 14:50:00,44.23,44.24,44.21,44.24,17029.0,36.0967,36.1049,36.0804,36.1049,17029.0
2017-09-27 14:55:00,44.24,44.26,44.2,44.24,21628.0,36.1049,36.1212,36.0723,36.1049,21628.0
2017-09-27 15:00:00,44.23,44.3,44.22,44.29,17075.0,36.0967,36.1539,36.0886,36.1457,17075.0
2017-09-27 15:05:00,44.29,44.4,44.29,44.38,83532.0,36.1457,36.2355,36.1457,36.2192,83532.0
2017-09-27 15:10:00,44.38,44.38,44.32,44.32,23016.0,36.2192,36.2192,36.1702,36.1702,23016.0
2017-09-27 15:15:00,44.32,44.38,44.3,44.37,28472.0,36.1702,36.2192,36.1539,36.211,28472.0
2017-09-27 15:20:00,44.37,44.38,44.34,44.34,14999.0,36.211,36.2192,36.1865,36.1865,14999.0
2017-09-27 15:25:00,44.34,44.35,44.33,44.34,16211.0,36.1865,36.1947,36.1784,36.1865,16211.0
2017-09-27 15:30:00,44.34,44.35,44.3,44.3,32881.0,36.1865,36.1947,36.1539,36.1539,32881.0
2017-09-27 15:35:00,44.3,44.33,44.3,44.32,50083.0,36.1539,36.1784,36.1539,36.1702,50083.0
2017-09-27 15:40:00,44.31,44.32,44.2,44.2,37059.0,36.162,36.1702,36.0723,36.0723,37059.0
2017-09-27 15:45:00,44.19,44.21,44.13,44.15,110990.0,36.0641,36.0804,36.0151,36.0315,110990.0
2017-09-27 15:50:00,44.11,44.18,44.1,44.16,144486.0,35.9988,36.0559,35.9907,36.0396,144486.0
2017-09-27 15:55:00,44.16,44.22,44.15,44.17,178209.0,36.0396,36.0886,36.0315,36.0478,178209.0
2017-09-28 09:30:00,43.92,44.03,43.68,44.02,24017.0,35.8438,35.9335,35.6479,35.9254,24017.0
2017-09-28 09:35:00,43.99,44.02,43.92,43.98,19713.0,35.9009,35.9254,35.8438,35.8927,19713.0
2017-09-28 09:40:00,43.99,44.01,43.86,43.86,41027.0,35.9009,35.9172,35.7948,35.7948,41027.0
2017-09-28 09:45:00,43.86,43.97,43.84,43.93,18786.0,35.7948,35.8846,35.7785,35.8519,18786.0
2017-09-28 09:50:00,43.93,43.96,43.89,43.95,13273.0,35.8519,35.8764,35.8193,35.8682,13273.0
2017-09-28 09:55:00,43.94,44.0,43.93,44.0,38587.0,35.8601,35.909,35.8519,35.909,38587.0
2017-09-28 10:00:00,44.0,44.03,43.98,44.0,74409.0,35.909,35.9335,35.8927,35.909,74409.0
2017-09-28 10:05:00,44.0,44.03,43.95,44.02,6400.0,35.909,35.9335,35.8682,35.9254,6400.0
2017-09-28 10:10:00,44.03,44.03,43.96,43.97,10056.0,35.9335,35.9335,35.8764,35.8846,10056.0
2017-09-28 10:15:00,43.97,43.98,43.92,43.98,11035.0,35.8846,35.8927,35.8438,35.8927,11035.0
2017-09-28 10:20:00,43.98,44.0,43.96,43.98,10519.0,35.8927,35.909,35.8764,35.8927,10519.0
2017-09-28 10:25:00,43.99,44.05,43.99,44.03,12977.0,35.9009,35.9498,35.9009,35.9335,12977.0
2017-09-28 10:30:00,44.02,44.02,43.91,43.91,12748.0,35.9254,35.9254,35.8356,35.8356,12748.0
2017-09-28 10:35:00,43.91,43.92,43.9,43.9,6138.0,35.8356,35.8438,35.8274,35.8274,6138.0
2017-09-28 10:40:00,43.9,43.96,43.9,43.92,9906.0,35.8274,35.8764,35.8274,35.8438,9906.0
2017-09-28 10:45:00,43.91,43.91,43.81,43.82,12234.0,35.8356,35.8356,35.754,35.7621,12234.0
2017-09-28 10:50:00,43.82,43.84,43.71,43.72,24538.0,35.7621,35.7785,35.6724,35.6805,24538.0
2017-09-28 10:55:00,43.71,43.71,43.62,43.65,31834.0,35.6724,35.6724,35.5989,35.6234,31834.0
2017-09-28 11:00:00,43.66,43.66,43.63,43.63,8385.0,35.6316,35.6316,35.6071,35.6071,8385.0
2017-09-28 11:05:00,43.63,43.66,43.62,43.64,17158.0,35.6071,35.6316,35.5989,35.6152,17158.0
2017-09-28 11:10:00,43.65,43.67,43.63,43.64,11964.0,35.6234,35.6397,35.6071,35.6152,11964.0
2017-09-28 11:15:00,43.64,43.64,43.6,43.64,10104.0,35.6152,35.6152,35.5826,35.6152,10104.0
2017-09-28 11:20:00,43.64,43.7,43.64,43.67,6988.0,35.6152,35.6642,35.6152,35.6397,6988.0
2017-09-28 11:25:00,43.67,43.68,43.65,43.66,7247.0,35.6397,35.6479,35.6234,35.6316,7247.0
2017-09-28 11:30:00,43.66,43.7,43.66,43.7,8408.0,35.6316,35.6642,35.6316,35.6642,8408.0
2017-09-28 11:35:00,43.71,43.71,43.68,43.7,6045.0,35.6724,35.6724,35.6479,35.6642,6045.0
2017-09-28 11:40:00,43.7,43.7,43.67,43.68,16811.0,35.6642,35.6642,35.6397,35.6479,16811.0
2017-09-28 11:45:00,43.67,43.7,43.67,43.69,5633.0,35.6397,35.6642,35.6397,35.656,5633.0
2017-09-28 11:50:00,43.69,43.69,43.64,43.65,8568.0,35.656,35.656,35.6152,35.6234,8568.0
2017-09-28 11:55:00,43.65,43.66,43.6,43.62,14898.0,35.6234,35.6316,35.5826,35.5989,14898.0
2017-09-28 12:00:00,43.62,43.62,43.56,43.57,16493.0,35.5989,35.5989,35.55,35.5581,16493.0
2017-09-28 12:05:00,43.57,43.59,43.52,43.58,30435.0,35.5581,35.5744,35.5173,35.5663,30435.0
2017-09-28 12:10:00,43.59,43.6,43.58,43.59,5489.0,35.5744,35.5826,35.5663,35.5744,5489.0
2017-09-28 12:15:00,43.6,43.75,43.59,43.68,294423.0,35.5826,35.705,35.5744,35.6479,294423.0
2017-09-28 12:20:00,43.69,43.85,43.68,43.84,25211.0,35.656,35.7866,35.6479,35.7785,25211.0
2017-09-28 12:25:00,43.84,43.87,43.81,43.82,19681.0,35.7785,35.8029,35.754,35.7621,19681.0
2017-09-28 12:30:00,43.81,43.82,43.74,43.76,11216.0,35.754,35.7621,35.6969,35.7132,11216.0
2017-09-28 12:35:00,43.76,43.76,43.72,43.73,8050.0,35.7132,35.7132,35.6805,35.6887,8050.0
2017-09-28 12:40:00,43.73,43.75,43.68,43.7,10936.0,35.6887,35.705,35.6479,35.6642,10936.0
2017-09-28 12:45:00,43.7,43.7,43.68,43.7,4630.0,35.6642,35.6642,35.6479,35.6642,4630.0
2017-09-28 12:50:00,43.7,43.72,43.69,43.71,8199.0,35.6642,35.6805,35.656,35.6724,8199.0
2017-09-28 12:55:00,43.71,43.74,43.71,43.73,3760.0,35.6724,35.6969,35.6724,35.6887,3760.0
2017-09-28 13:00:00,43.72,43.75,43.71,43.75,6935.0,35.6805,35.705,35.6724,35.705,6935.0
2017-09-28 13:05:00,43.74,43.74,43.7,43.72,8883.0,35.6969,35.6969,35.6642,35.6805,8883.0
2017-09-28 13:10:00,43.72,43.73,43.69,43.69,6618.0,35.6805,35.6887,35.656,35.656,6618.0
2017-09-28 13:15:00,43.7,43.7,43.68,43.68,8245.0,35.6642,35.6642,35.6479,35.6479,8245.0
2017-09-28 13:20:00,43.69,43.71,43.69,43.71,7488.0,35.656,35.6724,35.656,35.6724,7488.0
2017-09-28 13:25:00,43.7,43.73,43.69,43.73,6891.0,35.6642,35.6887,35.656,35.6887,6891.0
2017-09-28 13:30:00,43.73,43.76,43.73,43.74,9719.0,35.6887,35.7132,35.6887,35.6969,9719.0
2017-09-28 13:35:00,43.75,43.77,43.74,43.76,8645.0,35.705,35.7213,35.6969,35.7132,8645.0
2017-09-28 13:40:00,43.76,43.82,43.76,43.82,12032.0,35.7132,35.7621,35.7132,35.7621,12032.0
2017-09-28 13:45:00,43.81,43.85,43.81,43.84,3060.0,35.754,35.7866,35.754,35.7785,3060.0
2017-09-28 13:50:00,43.85,43.85,43.81,43.83,12649.0,35.7866,35.7866,35.754,35.7703,12649.0
2017-09-28 13:55:00,43.83,43.85,43.8,43.85,15448.0,35.7703,35.7866,35.7458,35.7866,15448.0
2017-09-28 14:00:00,43.86,43.86,43.82,43.84,9522.0,35.7948,35.7948,35.7621,35.7785,9522.0
2017-09-28 14:05:00,43.84,43.84,43.81,43.82,6879.0,35.7785,35.7785,35.754,35.7621,6879.0
2017-09-28 14:10:00,43.81,43.85,43.81,43.84,31233.0,35.754,35.7866,35.754,35.7785,31233.0
2017-09-28 14:15:00,43.84,43.88,43.83,43.86,21700.0,35.7785,35.8111,35.7703,35.7948,21700.0
2017-09-28 14:20:00,43.86,43.87,43.84,43.84,8789.0,35.7948,35.8029,35.7785,35.7785,8789.0
2017-09-28 14:25:00,43.84,43.98,43.84,43.97,76007.0,35.7785,35.8927,35.7785,35.8846,76007.0
2017-09-28 14:30:00,43.97,43.97,43.86,43.93,24433.0,35.8846,35.8846,35.7948,35.8519,24433.0
2017-09-28 14:35:00,43.93,43.94,43.86,43.86,11006.0,35.8519,35.8601,35.7948,35.7948,11006.0
2017-09-28 14:40:00,43.87,43.87,43.85,43.87,5500.0,35.8029,35.8029,35.7866,35.8029,5500.0
2017-09-28 14:45:00,43.86,43.87,43.83,43.85,12600.0,35.7948,35.8029,35.7703,35.7866,12600.0
2017-09-28 14:50:00,43.85,43.87,43.84,43.85,9986.0,35.7866,35.8029,35.7785,35.7866,9986.0
2017-09-28 14:55:00,43.86,43.87,43.83,43.83,12356.0,35.7948,35.8029,35.7703,35.7703,12356.0
2017-09-28 15:00:00,43.83,43.87,43.82,43.86,12308.0,35.7703,35.8029,35.7621,35.7948,12308.0
2017-09-28 15:05:00,43.87,43.87,43.83,43.83,9192.0,35.8029,35.8029,35.7703,35.7703,9192.0
2017-09-28 15:10:00,43.83,43.88,43.83,43.87,16398.0,35.7703,35.8111,35.7703,35.8029,16398.0
2017-09-28 15:15:00,43.87,43.87,43.83,43.83,12357.0,35.8029,35.8029,35.7703,35.7703,12357.0
2017-09-28 15:20:00,43.83,43.84,43.78,43.79,16550.0,35.7703,35.7785,35.7295,35.7377,16550.0
2017-09-28 15:25:00,43.78,43.79,43.77,43.78,14658.0,35.7295,35.7377,35.7213,35.7295,14658.0
2017-09-28 15:30:00,43.77,43.87,43.77,43.87,36772.0,35.7213,35.8029,35.7213,35.8029,36772.0
2017-09-28 15:35:00,43.87,43.89,43.85,43.89,33687.0,35.8029,35.8193,35.7866,35.8193,33687.0
2017-09-28 15:40:00,43.88,43.92,43.87,43.91,28307.0,35.8111,35.8438,35.8029,35.8356,28307.0
2017-09-28 15:45:00,43.91,43.92,43.87,43.87,37724.0,35.8356,35.8438,35.8029,35.8029,37724.0
2017-09-28 15:50:00,43.87,43.88,43.79,43.81,106010.0,35.8029,35.8111,35.7377,35.754,106010.0
2017-09-28 15:55:00,43.82,43.86,43.81,43.84,132430.0,35.7621,35.7948,35.754,35.7785,132430.0
2017-09-29 09:30:00,43.7,43.8,43.55,43.71,32142.0,35.6642,35.7458,35.5418,35.6724,32142.0
2017-09-29 09:35:00,43.71,43.71,43.55,43.55,11608.0,35.6724,35.6724,35.5418,35.5418,11608.0
2017-09-29 09:40:00,43.56,43.66,43.51,43.63,14153.0,35.55,35.6316,35.5091,35.6071,14153.0
2017-09-29 09:45:00,43.63,43.64,43.53,43.54,12400.0,35.6071,35.6152,35.5255,35.5336,12400.0
2017-09-29 09:50:00,43.54,43.54,43.47,43.53,24790.0,35.5336,35.5336,35.4765,35.5255,24790.0
2017-09-29 09:55:00,43.54,43.59,43.49,43.59,9845.0,35.5336,35.5744,35.4928,35.5744,9845.0
2017-09-29 10:00:00,43.6,43.63,43.52,43.62,20595.0,35.5826,35.6071,35.5173,35.5989,20595.0
2017-09-29 10:05:00,43.61,43.62,43.57,43.58,9177.0,35.5908,35.5989,35.5581,35.5663,9177.0
2017-09-29 10:10:00,43.58,43.59,43.53,43.54,41711.0,35.5663,35.5744,35.5255,35.5336,41711.0
2017-09-29 10:15:00,43.54,43.54,43.5,43.5,13829.0,35.5336,35.5336,35.501,35.501,13829.0
2017-09-29 10:20:00,43.5,43.53,43.5,43.51,7644.0,35.501,35.5255,35.501,35.5091,7644.0
2017-09-29 10:25:00,43.5,43.51,43.44,43.45,16027.0,35.501,35.5091,35.452,35.4602,16027.0
2017-09-29 10:30:00,43.46,43.48,43.44,43.44,14006.0,35.4683,35.4847,35.452,35.452,14006.0
2017-09-29 10:35:00,43.45,43.5,43.42,43.5,25655.0,35.4602,35.501,35.4357,35.501,25655.0
2017-09-29 10:40:00,43.5,43.5,43.46,43.49,15556.0,35.501,35.501,35.4683,35.4928,15556.0
2017-09-29 10:45:00,43.48,43.49,43.39,43.4,17174.0,35.4847,35.4928,35.4112,35.4194,17174.0
2017-09-29 10:50:00,43.4,43.44,43.39,43.42,10129.0,35.4194,35.452,35.4112,35.4357,10129.0
2017-09-29 10:55:00,43.42,43.5,43.42,43.5,11825.0,35.4357,35.501,35.4357,35.501,11825.0
2017-09-29 11:00:00,43.5,43.52,43.47,43.52,16815.0,35.501,35.5173,35.4765,35.5173,16815.0
2017-09-29 11:05:00,43.52,43.55,43.5,43.55,14531.0,35.5173,35.5418,35.501,35.5418,14531.0
2017-09-29 11:10:00,43.55,43.6,43.52,43.52,27364.0,35.5418,35.5826,35.5173,35.5173,27364.0
2017-09-29 11:15:00,43.52,43.57,43.51,43.54,20538.0,35.5173,35.5581,35.5091,35.5336,20538.0
2017-09-29 11:20:00,43.54,43.61,43.52,43.59,22633.0,35.5336,35.5908,35.5173,35.5744,22633.0
2017-09-29 11:25:00,43.6,43.64,43.58,43.61,22289.0,35.5826,35.6152,35.5663,35.5908,22289.0
2017-09-29 11:30:00,43.61,43.65,43.6,43.63,13366.0,35.5908,35.6234,35.5826,35.6071,13366.0
2017-09-29 11:35:00,43.63,43.68,43.62,43.67,26122.0,35.6071,35.6479,35.5989,35.6397,26122.0
2017-09-29 11:40:00,43.67,43.69,43.66,43.66,22974.0,35.6397,35.656,35.6316,35.6316,22974.0
2017-09-29 11:45:00,43.66,43.71,43.63,43.7,23694.0,35.6316,35.6724,35.6071,35.6642,23694.0
2017-09-29 11:50:00,43.71,43.77,43.71,43.74,13168.0,35.6724,35.7213,35.6724,35.6969,13168.0
2017-09-29 11:55:00,43.74,43.79,43.72,43.78,14615.0,35.6969,35.7377,35.6805,35.7295,14615.0
2017-09-29 12:00:00,43.79,43.8,43.77,43.78,7400.0,35.7377,35.7458,35.7213,35.7295,7400.0
2017-09-29 12:05:00,43.78,43.84,43.76,43.84,30041.0,35.7295,35.7785,35.7132,35.7785,30041.0
2017-09-29 12:10:00,43.85,43.85,43.82,43.82,10498.0,35.7866,35.7866,35.7621,35.7621,10498.0
2017-09-29 12:15:00,43.82,43.85,43.81,43.84,10080.0,35.7621,35.7866,35.754,35.7785,10080.0
2017-09-29 12:20:00,43.84,43.85,43.82,43.84,7000.0,35.7785,35.7866,35.7621,35.7785,7000.0
2017-09-29 12:25:00,43.83,43.85,43.82,43.85,12133.0,35.7703,35.7866,35.7621,35.7866,12133.0
2017-09-29 12:30:00,43.85,43.88,43.85,43.88,12021.0,35.7866,35.8111,35.7866,35.8111,12021.0
2017-09-29 12:35:00,43.87,43.94,43.87,43.92,26836.0,35.8029,35.8601,35.8029,35.8438,26836.0
2017-09-29 12:40:00,43.92,43.93,43.88,43.89,6890.0,35.8438,35.8519,35.8111,35.8193,6890.0
2017-09-29 12:45:00,43.88,43.88,43.86,43.88,9032.0,35.8111,35.8111,35.7948,35.8111,9032.0
2017-09-29 12:50:00,43.87,43.88,43.84,43.86,8740.0,35.8029,35.8111,35.7785,35.7948,8740.0
2017-09-29 12:55:00,43.86,43.87,43.85,43.86,9524.0,35.7948,35.8029,35.7866,35.7948,9524.0
2017-09-29 13:00:00,43.86,43.9,43.86,43.9,14096.0,35.7948,35.8274,35.7948,35.8274,14096.0
2017-09-29 13:05:00,43.89,43.91,43.87,43.87,30121.0,35.8193,35.8356,35.8029,35.8029,30121.0
2017-09-29 13:10:00,43.87,43.88,43.86,43.87,31380.0,35.8029,35.8111,35.7948,35.8029,31380.0
2017-09-29 13:15:00,43.87,43.88,43.86,43.88,22614.0,35.8029,35.8111,35.7948,35.8111,22614.0
2017-09-29 13:20:00,43.88,43.89,43.84,43.89,60787.0,35.8111,35.8193,35.7785,35.8193,60787.0
2017-09-29 13:25:00,43.88,43.89,43.85,43.87,29327.0,35.8111,35.8193,35.7866,35.8029,29327.0
2017-09-29 13:30:00,43.87,43.9,43.87,43.89,8040.0,35.8029,35.8274,35.8029,35.8193,8040.0
2017-09-29 13:35:00,43.89,43.9,43.87,43.89,11431.0,35.8193,35.8274,35.8029,35.8193,11431.0
2017-09-29 13:40:00,43.89,43.89,43.86,43.88,11318.0,35.8193,35.8193,35.7948,35.8111,11318.0
2017-09-29 13:45:00,43.88,43.9,43.87,43.9,13029.0,35.8111,35.8274,35.8029,35.8274,13029.0
2017-09-29 13:50:00,43.9,43.96,43.89,43.95,18178.0,35.8274,35.8764,35.8193,35.8682,18178.0
2017-09-29 13:55:00,43.96,43.97,43.92,43.97,10891.0,35.8764,35.8846,35.8438,35.8846,10891.0
2017-09-29 14:00:00,43.97,43.98,43.92,43.92,10220.0,35.8846,35.8927,35.8438,35.8438,10220.0
2017-09-29 14:05:00,43.92,43.94,43.91,43.93,16162.0,35.8438,35.8601,35.8356,35.8519,16162.0
2017-09-29 14:10:00,43.92,43.92,43.87,43.87,12529.0,35.8438,35.8438,35.8029,35.8029,12529.0
2017-09-29 14:15:00,43.88,43.9,43.86,43.88,18431.0,35.8111,35.8274,35.7948,35.8111,18431.0
2017-09-29 14:20:00,43.88,43.91,43.85,43.89,13420.0,35.8111,35.8356,35.7866,35.8193,13420.0
2017-09-29 14:25:00,43.89,43.91,43.88,43.91,7925.0,35.8193,35.8356,35.8111,35.8356,7925.0
2017-09-29 14:30:00,43.92,43.92,43.88,43.89,12600.0,35.8438,35.8438,35.8111,35.8193,12600.0
2017-09-29 14:35:00,43.89,43.9,43.87,43.89,9100.0,35.8193,35.8274,35.8029,35.8193,9100.0
2017-09-29 14:40:00,43.89,43.91,43.87,43.89,15229.0,35.8193,35.8356,35.8029,35.8193,15229.0
2017-09-29 14:45:00,43.89,43.91,43.87,43.88,8631.0,35.8193,35.8356,35.8029,35.8111,8631.0
2017-09-29 14:50:00,43.88,43.89,43.87,43.89,9429.0,35.8111,35.8193,35.8029,35.8193,9429.0
2017-09-29 14:55:00,43.89,43.89,43.87,43.88,10789.0,35.8193,35.8193,35.8029,35.8111,10789.0
2017-09-29 15:00:00,43.88,43.89,43.86,43.88,28051.0,35.8111,35.8193,35.7948,35.8111,28051.0
2017-09-29 15:05:00,43.88,43.88,43.86,43.87,8321.0,35.8111,35.8111,35.7948,35.8029,8321.0
2017-09-29 15:10:00,43.86,43.87,43.85,43.85,13396.0,35.7948,35.8029,35.7866,35.7866,13396.0
2017-09-29 15:15:00,43.85,43.86,43.8,43.8,15150.0,35.7866,35.7948,35.7458,35.7458,15150.0
2017-09-29 15:20:00,43.8,43.81,43.76,43.77,12703.0,35.7458,35.754,35.7132,35.7213,12703.0
2017-09-29 15:25:00,43.76,43.79,43.72,43.72,16865.0,35.7132,35.7377,35.6805,35.6805,16865.0
2017-09-29 15:30:00,43.72,43.76,43.71,43.76,23315.0,35.6805,35.7132,35.6724,35.7132,23315.0
2017-09-29 15:35:00,43.75,43.76,43.72,43.73,17138.0,35.705,35.7132,35.6805,35.6887,17138.0
2017-09-29 15:40:00,43.72,43.76,43.72,43.75,29800.0,35.6805,35.7132,35.6805,35.705,29800.0
2017-09-29 15:45:00,43.75,43.75,43.73,43.73,27491.0,35.705,35.705,35.6887,35.6887,27491.0
2017-09-29 15:50:00,43.73,43.76,43.7,43.76,56008.0,35.6887,35.7132,35.6642,35.7132,56008.0
2017-09-29 15:55:00,43.76,43.79,43.75,43.77,107287.0,35.7132,35.7377,35.705,35.7213,107287.0
2017-10-02 09:30:00,43.89,43.89,43.71,43.83,21518.0,35.8193,35.8193,35.6724,35.7703,21518.0
2017-10-02 09:35:00,43.8,43.81,43.74,43.8,24404.0,35.7458,35.754,35.6969,35.7458,24404.0
2017-10-02 09:40:00,43.8,43.8,43.74,43.76,21559.0,35.7458,35.7458,35.6969,35.7132,21559.0
2017-10-02 09:45:00,43.76,43.92,43.76,43.8,255144.0,35.7132,35.8438,35.7132,35.7458,255144.0
2017-10-02 09:50:00,43.79,43.79,43.72,43.73,30448.0,35.7377,35.7377,35.6805,35.6887,30448.0
2017-10-02 09:55:00,43.73,43.82,43.72,43.8,74098.0,35.6887,35.7621,35.6805,35.7458,74098.0
2017-10-02 10:00:00,43.8,43.8,43.73,43.75,44154.0,35.7458,35.7458,35.6887,35.705,44154.0
2017-10-02 10:05:00,43.76,43.78,43.73,43.77,61634.0,35.7132,35.7295,35.6887,35.7213,61634.0
2017-10-02 10:10:00,43.77,43.8,43.71,43.73,280382.0,35.7213,35.7458,35.6724,35.6887,280382.0
2017-10-02 10:15:00,43.74,43.78,43.73,43.75,23535.0,35.6969,35.7295,35.6887,35.705,23535.0
2017-10-02 10:20:00,43.75,43.83,43.75,43.76,27607.0,35.705,35.7703,35.705,35.7132,27607.0
2017-10-02 10:25:00,43.76,43.77,43.71,43.72,26294.0,35.7132,35.7213,35.6724,35.6805,26294.0
2017-10-02 10:30:00,43.72,43.78,43.71,43.75,27615.0,35.6805,35.7295,35.6724,35.705,27615.0
2017-10-02 10:35:00,43.75,43.78,43.74,43.78,17140.0,35.705,35.7295,35.6969,35.7295,17140.0
2017-10-02 10:40:00,43.77,43.8,43.76,43.77,20467.0,35.7213,35.7458,35.7132,35.7213,20467.0
2017-10-02 10:45:00,43.78,43.86,43.77,43.86,19500.0,35.7295,35.7948,35.7213,35.7948,19500.0
2017-10-02 10:50:00,43.85,43.92,43.83,43.91,70002.0,35.7866,35.8438,35.7703,35.8356,70002.0
2017-10-02 10:55:00,43.91,43.91,43.89,43.9,21553.0,35.8356,35.8356,35.8193,35.8274,21553.0
2017-10-02 11:00:00,43.9,43.96,43.9,43.95,13719.0,35.8274,35.8764,35.8274,35.8682,13719.0
2017-10-02 11:05:00,43.95,43.96,43.92,43.92,21609.0,35.8682,35.8764,35.8438,35.8438,21609.0
2017-10-02 11:10:00,43.92,43.93,43.89,43.9,23829.0,35.8438,35.8519,35.8193,35.8274,23829.0
2017-10-02 11:15:00,43.88,43.88,43.85,43.85,39082.0,35.8111,35.8111,35.7866,35.7866,39082.0
2017-10-02 11:20:00,43.85,43.85,43.82,43.83,16210.0,35.7866,35.7866,35.7621,35.7703,16210.0
2017-10-02 11:25:00,43.83,43.85,43.82,43.83,21647.0,35.7703,35.7866,35.7621,35.7703,21647.0
2017-10-02 11:30:00,43.83,43.87,43.82,43.85,22804.0,35.7703,35.8029,35.7621,35.7866,22804.0
2017-10-02 11:35:00,43.85,43.89,43.84,43.89,9344.0,35.7866,35.8193,35.7785,35.8193,9344.0
2017-10-02 11:40:00,43.89,43.89,43.82,43.82,46094.0,35.8193,35.8193,35.7621,35.7621,46094.0
2017-10-02 11:45:00,43.83,43.84,43.81,43.81,19972.0,35.7703,35.7785,35.754,35.754,19972.0
2017-10-02 11:50:00,43.81,43.86,43.81,43.83,11556.0,35.754,35.7948,35.754,35.7703,11556.0
2017-10-02 11:55:00,43.83,43.83,43.8,43.8,44370.0,35.7703,35.7703,35.7458,35.7458,44370.0
2017-10-02 12:00:00,43.8,43.82,43.77,43.78,67804.0,35.7458,35.7621,35.7213,35.7295,67804.0
2017-10-02 12:05:00,43.78,43.8,43.77,43.79,11960.0,35.7295,35.7458,35.7213,35.7377,11960.0
2017-10-02 12:10:00,43.8,43.8,43.77,43.77,29060.0,35.7458,35.7458,35.7213,35.7213,29060.0
2017-10-02 12:15:00,43.77,43.78,43.77,43.77,9532.0,35.7213,35.7295,35.7213,35.7213,9532.0
2017-10-02 12:20:00,43.78,43.86,43.77,43.86,17364.0,35.7295,35.7948,35.7213,35.7948,17364.0
2017-10-02 12:25:00,43.85,43.95,43.84,43.94,18053.0,35.7866,35.8682,35.7785,35.8601,18053.0
2017-10-02 12:30:00,43.95,43.99,43.95,43.97,10300.0,35.8682,35.9009,35.8682,35.8846,10300.0
2017-10-02 12:35:00,43.97,43.99,43.96,43.97,8800.0,35.8846,35.9009,35.8764,35.8846,8800.0
2017-10-02 12:40:00,43.97,43.99,43.96,43.98,10952.0,35.8846,35.9009,35.8764,35.8927,10952.0
2017-10-02 12:45:00,43.98,43.99,43.96,43.98,8306.0,35.8927,35.9009,35.8764,35.8927,8306.0
2017-10-02 12:50:00,43.97,43.99,43.97,43.97,8224.0,35.8846,35.9009,35.8846,35.8846,8224.0
2017-10-02 12:55:00,43.98,44.0,43.96,44.0,10994.0,35.8927,35.909,35.8764,35.909,10994.0
2017-10-02 13:00:00,44.0,44.05,44.0,44.04,19433.0,35.909,35.9498,35.909,35.9417,19433.0
2017-10-02 13:05:00,44.04,44.05,44.01,44.02,11829.0,35.9417,35.9498,35.9172,35.9254,11829.0
2017-10-02 13:10:00,44.03,44.03,44.02,44.02,4300.0,35.9335,35.9335,35.9254,35.9254,4300.0
2017-10-02 13:15:00,44.02,44.03,43.97,43.97,9633.0,35.9254,35.9335,35.8846,35.8846,9633.0
2017-10-02 13:20:00,43.98,43.99,43.95,43.95,12877.0,35.8927,35.9009,35.8682,35.8682,12877.0
2017-10-02 13:25:00,43.96,43.96,43.92,43.95,11131.0,35.8764,35.8764,35.8438,35.8682,11131.0
2017-10-02 13:30:00,43.95,43.95,43.93,43.94,5728.0,35.8682,35.8682,35.8519,35.8601,5728.0
2017-10-02 13:35:00,43.93,43.94,43.91,43.91,11400.0,35.8519,35.8601,35.8356,35.8356,11400.0
2017-10-02 13:40:00,43.91,43.95,43.91,43.94,13657.0,35.8356,35.8682,35.8356,35.8601,13657.0
2017-10-02 13:45:00,43.94,43.98,43.94,43.97,9338.0,35.8601,35.8927,35.8601,35.8846,9338.0
2017-10-02 13:50:00,43.97,43.98,43.94,43.94,9335.0,35.8846,35.8927,35.8601,35.8601,9335.0
2017-10-02 13:55:00,43.95,44.01,43.94,44.01,16642.0,35.8682,35.9172,35.8601,35.9172,16642.0
2017-10-02 14:00:00,44.01,44.04,44.0,44.04,11656.0,35.9172,35.9417,35.909,35.9417,11656.0
2017-10-02 14:05:00,44.04,44.05,44.03,44.05,19399.0,35.9417,35.9498,35.9335,35.9498,19399.0
2017-10-02 14:10:00,44.05,44.1,44.04,44.09,19764.0,35.9498,35.9907,35.9417,35.9825,19764.0
2017-10-02 14:15:00,44.09,44.1,44.05,44.05,14982.0,35.9825,35.9907,35.9498,35.9498,14982.0
2017-10-02 14:20:00,44.05,44.05,44.01,44.04,11242.0,35.9498,35.9498,35.9172,35.9417,11242.0
2017-10-02 14:25:00,44.04,44.04,43.97,44.03,44970.0,35.9417,35.9417,35.8846,35.9335,44970.0
2017-10-02 14:30:00,44.04,44.05,43.96,43.98,77434.0,35.9417,35.9498,35.8764,35.8927,77434.0
2017-10-02 14:35:00,43.98,43.99,43.95,43.96,80313.0,35.8927,35.9009,35.8682,35.8764,80313.0
2017-10-02 14:40:00,43.96,43.97,43.95,43.96,16860.0,35.8764,35.8846,35.8682,35.8764,16860.0
2017-10-02 14:45:00,43.96,43.96,43.91,43.91,36488.0,35.8764,35.8764,35.8356,35.8356,36488.0
2017-10-02 14:50:00,43.91,43.92,43.91,43.91,32208.0,35.8356,35.8438,35.8356,35.8356,32208.0
2017-10-02 14:55:00,43.91,43.92,43.91,43.91,83404.0,35.8356,35.8438,35.8356,35.8356,83404.0
2017-10-02 15:00:00,43.91,43.96,43.91,43.93,27676.0,35.8356,35.8764,35.8356,35.8519,27676.0
2017-10-02 15:05:00,43.93,43.98,43.92,43.93,50730.0,35.8519,35.8927,35.8438,35.8519,50730.0
2017-10-02 15:10:00,43.93,43.94,43.92,43.92,13794.0,35.8519,35.8601,35.8438,35.8438,13794.0
2017-10-02 15:15:00,43.91,43.94,43.91,43.93,33483.0,35.8356,35.8601,35.8356,35.8519,33483.0
2017-10-02 15:20:00,43.92,43.95,43.91,43.92,26998.0,35.8438,35.8682,35.8356,35.8438,26998.0
2017-10-02 15:25:00,43.92,43.93,43.91,43.91,38720.0,35.8438,35.8519,35.8356,35.8356,38720.0
2017-10-02 15:30:00,43.91,43.92,43.88,43.89,35623.0,35.8356,35.8438,35.8111,35.8193,35623.0
2017-10-02 15:35:00,43.9,43.94,43.89,43.93,22509.0,35.8274,35.8601,35.8193,35.8519,22509.0
2017-10-02 15:40:00,43.93,43.94,43.91,43.91,128979.0,35.8519,35.8601,35.8356,35.8356,128979.0
2017-10-02 15:45:00,43.91,43.99,43.91,43.99,43105.0,35.8356,35.9009,35.8356,35.9009,43105.0
2017-10-02 15:50:00,43.99,44.09,43.98,43.98,96134.0,35.9009,35.9825,35.8927,35.8927,96134.0
2017-10-02 15:55:00,43.98,44.02,43.98,44.0,146244.0,35.8927,35.9254,35.8927,35.909,146244.0
2017-10-03 09:30:00,44.07,44.07,43.75,43.94,26600.0,35.9662,35.9662,35.705,35.8601,26600.0
2017-10-03 09:35:00,43.94,43.95,43.78,43.8,18906.0,35.8601,35.8682,35.7295,35.7458,18906.0
2017-10-03 09:40:00,43.79,43.9,43.79,43.9,37525.0,35.7377,35.8274,35.7377,35.8274,37525.0
2017-10-03 09:45:00,43.9,43.93,43.87,43.91,37254.0,35.8274,35.8519,35.8029,35.8356,37254.0
2017-10-03 09:50:00,43.91,43.93,43.88,43.9,34849.0,35.8356,35.8519,35.8111,35.8274,34849.0
2017-10-03 09:55:00,43.9,43.9,43.86,43.88,36695.0,35.8274,35.8274,35.7948,35.8111,36695.0
2017-10-03 10:00:00,43.88,43.89,43.85,43.85,19075.0,35.8111,35.8193,35.7866,35.7866,19075.0
2017-10-03 10:05:00,43.86,43.86,43.85,43.86,18987.0,35.7948,35.7948,35.7866,35.7948,18987.0
2017-10-03 10:10:00,43.85,43.88,43.85,43.85,43591.0,35.7866,35.8111,35.7866,35.7866,43591.0
2017-10-03 10:15:00,43.85,43.88,43.85,43.88,19920.0,35.7866,35.8111,35.7866,35.8111,19920.0
2017-10-03 10:20:00,43.87,43.88,43.83,43.84,23521.0,35.8029,35.8111,35.7703,35.7785,23521.0
2017-10-03 10:25:00,43.83,43.84,43.83,43.83,20824.0,35.7703,35.7785,35.7703,35.7703,20824.0
2017-10-03 10:30:00,43.83,43.87,43.83,43.84,26889.0,35.7703,35.8029,35.7703,35.7785,26889.0
2017-10-03 10:35:00,43.83,43.85,43.83,43.83,36115.0,35.7703,35.7866,35.7703,35.7703,36115.0
2017-10-03 10:40:00,43.84,43.85,43.83,43.83,25707.0,35.7785,35.7866,35.7703,35.7703,25707.0
2017-10-03 10:45:00,43.83,43.84,43.82,43.83,17585.0,35.7703,35.7785,35.7621,35.7703,17585.0
2017-10-03 10:50:00,43.83,43.84,43.76,43.77,47917.0,35.7703,35.7785,35.7132,35.7213,47917.0
2017-10-03 10:55:00,43.77,43.79,43.77,43.77,13320.0,35.7213,35.7377,35.7213,35.7213,13320.0
2017-10-03 11:00:00,43.77,43.82,43.77,43.8,33340.0,35.7213,35.7621,35.7213,35.7458,33340.0
2017-10-03 11:05:00,43.8,43.83,43.8,43.8,26020.0,35.7458,35.7703,35.7458,35.7458,26020.0
2017-10-03 11:10:00,43.8,43.82,43.79,43.81,40930.0,35.7458,35.7621,35.7377,35.754,40930.0
2017-10-03 11:15:00,43.81,43.81,43.79,43.8,29198.0,35.754,35.754,35.7377,35.7458,29198.0
2017-10-03 11:20:00,43.79,43.8,43.79,43.79,13615.0,35.7377,35.7458,35.7377,35.7377,13615.0
2017-10-03 11:25:00,43.79,43.81,43.79,43.8,67083.0,35.7377,35.754,35.7377,35.7458,67083.0
2017-10-03 11:30:00,43.79,43.82,43.79,43.8,15805.0,35.7377,35.7621,35.7377,35.7458,15805.0
2017-10-03 11:35:00,43.8,43.81,43.79,43.8,9756.0,35.7458,35.754,35.7377,35.7458,9756.0
2017-10-03 11:40:00,43.8,43.81,43.79,43.8,7367.0,35.7458,35.754,35.7377,35.7458,7367.0
2017-10-03 11:45:00,43.8,43.81,43.79,43.79,15616.0,35.7458,35.754,35.7377,35.7377,15616.0
2017-10-03 11:50:00,43.8,43.81,43.79,43.8,9900.0,35.7458,35.754,35.7377,35.7458,9900.0
2017-10-03 11:55:00,43.79,43.8,43.79,43.79,11658.0,35.7377,35.7458,35.7377,35.7377,11658.0
2017-10-03 12:00:00,43.79,43.81,43.79,43.79,9979.0,35.7377,35.754,35.7377,35.7377,9979.0
2017-10-03 12:05:00,43.79,43.82,43.79,43.82,7935.0,35.7377,35.7621,35.7377,35.7621,7935.0
2017-10-03 12:10:00,43.82,43.85,43.81,43.83,8344.0,35.7621,35.7866,35.754,35.7703,8344.0
2017-10-03 12:15:00,43.82,43.83,43.81,43.83,9942.0,35.7621,35.7703,35.754,35.7703,9942.0
2017-10-03 12:20:00,43.83,43.84,43.81,43.83,11443.0,35.7703,35.7785,35.754,35.7703,11443.0
2017-10-03 12:25:00,43.84,43.85,43.82,43.82,10305.0,35.7785,35.7866,35.7621,35.7621,10305.0
2017-10-03 12:30:00,43.82,43.87,43.81,43.86,14158.0,35.7621,35.8029,35.754,35.7948,14158.0
2017-10-03 12:35:00,43.87,43.88,43.85,43.86,11116.0,35.8029,35.8111,35.7866,35.7948,11116.0
2017-10-03 12:40:00,43.85,43.9,43.85,43.89,19365.0,35.7866,35.8274,35.7866,35.8193,19365.0
2017-10-03 12:45:00,43.89,43.9,43.87,43.89,9240.0,35.8193,35.8274,35.8029,35.8193,9240.0
2017-10-03 12:50:00,43.89,43.9,43.89,43.9,4416.0,35.8193,35.8274,35.8193,35.8274,4416.0
2017-10-03 12:55:00,43.89,43.99,43.89,43.98,24452.0,35.8193,35.9009,35.8193,35.8927,24452.0
2017-10-03 13:00:00,43.99,44.43,43.98,44.41,116220.0,35.9009,36.26,35.8927,36.2436,116220.0
2017-10-03 13:05:00,44.41,44.52,44.18,44.23,181321.0,36.2436,36.3334,36.0559,36.0967,181321.0
2017-10-03 13:10:00,44.23,44.34,44.18,44.31,39342.0,36.0967,36.1865,36.0559,36.162,39342.0
2017-10-03 13:15:00,44.3,44.33,44.28,44.32,16241.0,36.1539,36.1784,36.1376,36.1702,16241.0
2017-10-03 13:20:00,44.32,44.32,44.17,44.2,44967.0,36.1702,36.1702,36.0478,36.0723,44967.0
2017-10-03 13:25:00,44.2,44.26,44.19,44.25,17947.0,36.0723,36.1212,36.0641,36.1131,17947.0
2017-10-03 13:30:00,44.25,44.26,44.19,44.2,19476.0,36.1131,36.1212,36.0641,36.0723,19476.0
2017-10-03 13:35:00,44.21,44.23,44.19,44.2,21579.0,36.0804,36.0967,36.0641,36.0723,21579.0
2017-10-03 13:40:00,44.2,44.21,44.17,44.17,10880.0,36.0723,36.0804,36.0478,36.0478,10880.0
2017-10-03 13:45:00,44.17,44.19,44.13,44.19,20278.0,36.0478,36.0641,36.0151,36.0641,20278.0
2017-10-03 13:50:00,44.2,44.22,44.17,44.21,10841.0,36.0723,36.0886,36.0478,36.0804,10841.0
2017-10-03 13:55:00,44.2,44.2,44.18,44.2,6434.0,36.0723,36.0723,36.0559,36.0723,6434.0
2017-10-03 14:00:00,44.19,44.21,44.18,44.19,21826.0,36.0641,36.0804,36.0559,36.0641,21826.0
2017-10-03 14:05:00,44.18,44.22,44.17,44.21,41840.0,36.0559,36.0886,36.0478,36.0804,41840.0
2017-10-03 14:10:00,44.21,44.25,44.2,44.22,18630.0,36.0804,36.1131,36.0723,36.0886,18630.0
2017-10-03 14:15:00,44.22,44.23,44.2,44.23,13576.0,36.0886,36.0967,36.0723,36.0967,13576.0
2017-10-03 14:20:00,44.23,44.25,44.22,44.22,7679.0,36.0967,36.1131,36.0886,36.0886,7679.0
2017-10-03 14:25:00,44.22,44.28,44.22,44.27,13867.0,36.0886,36.1376,36.0886,36.1294,13867.0
2017-10-03 14:30:00,44.26,44.27,44.25,44.27,10988.0,36.1212,36.1294,36.1131,36.1294,10988.0
2017-10-03 14:35:00,44.26,44.3,44.25,44.3,25743.0,36.1212,36.1539,36.1131,36.1539,25743.0
2017-10-03 14:40:00,44.3,44.33,44.29,44.3,22697.0,36.1539,36.1784,36.1457,36.1539,22697.0
2017-10-03 14:45:00,44.3,44.32,44.28,44.3,20333.0,36.1539,36.1702,36.1376,36.1539,20333.0
2017-10-03 14:50:00,44.29,44.33,44.29,44.32,21992.0,36.1457,36.1784,36.1457,36.1702,21992.0
2017-10-03 14:55:00,44.32,44.34,44.29,44.3,23954.0,36.1702,36.1865,36.1457,36.1539,23954.0
2017-10-03 15:00:00,44.3,44.31,44.29,44.3,7868.0,36.1539,36.162,36.1457,36.1539,7868.0
2017-10-03 15:05:00,44.3,44.3,44.25,44.26,20449.0,36.1539,36.1539,36.1131,36.1212,20449.0
2017-10-03 15:10:00,44.26,44.31,44.24,44.31,34065.0,36.1212,36.162,36.1049,36.162,34065.0
2017-10-03 15:15:00,44.32,44.32,44.27,44.27,15212.0,36.1702,36.1702,36.1294,36.1294,15212.0
2017-10-03 15:20:00,44.27,44.29,44.25,44.26,36291.0,36.1294,36.1457,36.1131,36.1212,36291.0
2017-10-03 15:25:00,44.27,44.32,44.26,44.3,40025.0,36.1294,36.1702,36.1212,36.1539,40025.0
2017-10-03 15:30:00,44.31,44.33,44.3,44.32,17788.0,36.162,36.1784,36.1539,36.1702,17788.0
2017-10-03 15:35:00,44.32,44.37,44.31,44.35,85174.0,36.1702,36.211,36.162,36.1947,85174.0
2017-10-03 15:40:00,44.36,44.37,44.34,44.35,168323.0,36.2028,36.211,36.1865,36.1947,168323.0
2017-10-03 15:45:00,44.35,44.36,44.34,44.36,53277.0,36.1947,36.2028,36.1865,36.2028,53277.0
2017-10-03 15:50:00,44.35,44.37,44.35,44.37,82499.0,36.1947,36.211,36.1947,36.211,82499.0
2017-10-03 15:55:00,44.37,44.41,44.36,44.41,159360.0,36.211,36.2436,36.2028,36.2436,159360.0
2017-10-04 09:30:00,44.19,44.5,44.19,44.45,37145.0,36.0641,36.3171,36.0641,36.2763,37145.0
2017-10-04 09:35:00,44.45,44.54,44.34,44.4,30286.0,36.2763,36.3497,36.1865,36.2355,30286.0
2017-10-04 09:40:00,44.41,44.45,44.39,44.41,25757.0,36.2436,36.2763,36.2273,36.2436,25757.0
2017-10-04 09:45:00,44.41,44.46,44.3,44.32,39123.0,36.2436,36.2845,36.1539,36.1702,39123.0
2017-10-04 09:50:00,44.32,44.4,44.27,44.27,39729.0,36.1702,36.2355,36.1294,36.1294,39729.0
2017-10-04 09:55:00,44.27,44.3,44.17,44.2,35951.0,36.1294,36.1539,36.0478,36.0723,35951.0
2017-10-04 10:00:00,44.2,44.3,44.19,44.29,40782.0,36.0723,36.1539,36.0641,36.1457,40782.0
2017-10-04 10:05:00,44.28,44.29,44.21,44.22,15689.0,36.1376,36.1457,36.0804,36.0886,15689.0
2017-10-04 10:10:00,44.22,44.3,44.17,44.29,27446.0,36.0886,36.1539,36.0478,36.1457,27446.0
2017-10-04 10:15:00,44.29,44.33,44.27,44.29,12874.0,36.1457,36.1784,36.1294,36.1457,12874.0
2017-10-04 10:20:00,44.3,44.32,44.28,44.3,17033.0,36.1539,36.1702,36.1376,36.1539,17033.0
2017-10-04 10:25:00,44.29,44.34,44.29,44.31,10654.0,36.1457,36.1865,36.1457,36.162,10654.0
2017-10-04 10:30:00,44.31,44.33,44.28,44.28,12493.0,36.162,36.1784,36.1376,36.1376,12493.0
2017-10-04 10:35:00,44.28,44.32,44.28,44.31,14437.0,36.1376,36.1702,36.1376,36.162,14437.0
2017-10-04 10:40:00,44.29,44.35,44.28,44.28,11295.0,36.1457,36.1947,36.1376,36.1376,11295.0
2017-10-04 10:45:00,44.28,44.29,44.23,44.25,17206.0,36.1376,36.1457,36.0967,36.1131,17206.0
2017-10-04 10:50:00,44.25,44.29,44.25,44.27,17246.0,36.1131,36.1457,36.1131,36.1294,17246.0
2017-10-04 10:55:00,44.28,44.31,44.27,44.31,15644.0,36.1376,36.162,36.1294,36.162,15644.0
2017-10-04 11:00:00,44.31,44.33,44.31,44.33,13566.0,36.162,36.1784,36.162,36.1784,13566.0
2017-10-04 11:05:00,44.33,44.41,44.33,44.41,25660.0,36.1784,36.2436,36.1784,36.2436,25660.0
2017-10-04 11:10:00,44.42,44.43,44.39,44.41,16615.0,36.2518,36.26,36.2273,36.2436,16615.0
2017-10-04 11:15:00,44.41,44.43,44.41,44.41,8294.0,36.2436,36.26,36.2436,36.2436,8294.0
2017-10-04 11:20:00,44.41,44.43,44.39,44.43,37080.0,36.2436,36.26,36.2273,36.26,37080.0
2017-10-04 11:25:00,44.42,44.49,44.4,44.49,36707.0,36.2518,36.3089,36.2355,36.3089,36707.0
2017-10-04 11:30:00,44.49,44.5,44.45,44.46,20485.0,36.3089,36.3171,36.2763,36.2845,20485.0
2017-10-04 11:35:00,44.46,44.47,44.44,44.47,11599.0,36.2845,36.2926,36.2681,36.2926,11599.0
2017-10-04 11:40:00,44.46,44.48,44.46,44.48,11755.0,36.2845,36.3008,36.2845,36.3008,11755.0
2017-10-04 11:45:00,44.48,44.5,44.48,44.48,12616.0,36.3008,36.3171,36.3008,36.3008,12616.0
2017-10-04 11:50:00,44.48,44.5,44.45,44.47,15513.0,36.3008,36.3171,36.2763,36.2926,15513.0
2017-10-04 11:55:00,44.47,44.49,44.47,44.48,6102.0,36.2926,36.3089,36.2926,36.3008,6102.0
2017-10-04 12:00:00,44.49,44.49,44.44,44.45,17418.0,36.3089,36.3089,36.2681,36.2763,17418.0
2017-10-04 12:05:00,44.45,44.49,44.45,44.45,14686.0,36.2763,36.3089,36.2763,36.2763,14686.0
2017-10-04 12:10:00,44.45,44.47,44.36,44.39,86080.0,36.2763,36.2926,36.2028,36.2273,86080.0
2017-10-04 12:15:00,44.39,44.41,44.38,44.39,66778.0,36.2273,36.2436,36.2192,36.2273,66778.0
2017-10-04 12:20:00,44.4,44.4,44.35,44.35,15740.0,36.2355,36.2355,36.1947,36.1947,15740.0
2017-10-04 12:25:00,44.35,44.37,44.33,44.35,37041.0,36.1947,36.211,36.1784,36.1947,37041.0
2017-10-04 12:30:00,44.36,44.36,44.34,44.35,11091.0,36.2028,36.2028,36.1865,36.1947,11091.0
2017-10-04 12:35:00,44.36,44.4,44.35,44.38,17475.0,36.2028,36.2355,36.1947,36.2192,17475.0
2017-10-04 12:40:00,44.38,44.39,44.34,44.35,19663.0,36.2192,36.2273,36.1865,36.1947,19663.0
2017-10-04 12:45:00,44.35,44.38,44.34,44.36,42590.0,36.1947,36.2192,36.1865,36.2028,42590.0
2017-10-04 12:50:00,44.36,44.36,44.35,44.36,10162.0,36.2028,36.2028,36.1947,36.2028,10162.0
2017-10-04 12:55:00,44.36,44.36,44.35,44.35,3835.0,36.2028,36.2028,36.1947,36.1947,3835.0
2017-10-04 13:00:00,44.36,44.38,44.34,44.37,110189.0,36.2028,36.2192,36.1865,36.211,110189.0
2017-10-04 13:05:00,44.37,44.42,44.35,44.41,17571.0,36.211,36.2518,36.1947,36.2436,17571.0
2017-10-04 13:10:00,44.41,44.45,44.4,44.45,15685.0,36.2436,36.2763,36.2355,36.2763,15685.0
2017-10-04 13:15:00,44.45,44.46,44.38,44.39,15510.0,36.2763,36.2845,36.2192,36.2273,15510.0
2017-10-04 13:20:00,44.39,44.4,44.36,44.37,11636.0,36.2273,36.2355,36.2028,36.211,11636.0
2017-10-04 13:25:00,44.37,44.37,44.32,44.34,21412.0,36.211,36.211,36.1702,36.1865,21412.0
2017-10-04 13:30:00,44.34,44.36,44.32,44.36,11186.0,36.1865,36.2028,36.1702,36.2028,11186.0
2017-10-04 13:35:00,44.36,44.38,44.34,44.36,30037.0,36.2028,36.2192,36.1865,36.2028,30037.0
2017-10-04 13:40:00,44.36,44.37,44.34,44.35,41454.0,36.2028,36.211,36.1865,36.1947,41454.0
2017-10-04 13:45:00,44.35,44.36,44.34,44.35,28359.0,36.1947,36.2028,36.1865,36.1947,28359.0
2017-10-04 13:50:00,44.35,44.35,44.24,44.25,48206.0,36.1947,36.1947,36.1049,36.1131,48206.0
2017-10-04 13:55:00,44.26,44.28,44.25,44.27,22444.0,36.1212,36.1376,36.1131,36.1294,22444.0
2017-10-04 14:00:00,44.27,44.3,44.27,44.3,25361.0,36.1294,36.1539,36.1294,36.1539,25361.0
2017-10-04 14:05:00,44.3,44.32,44.29,44.3,28552.0,36.1539,36.1702,36.1457,36.1539,28552.0
2017-10-04 14:10:00,44.3,44.32,44.3,44.3,15211.0,36.1539,36.1702,36.1539,36.1539,15211.0
2017-10-04 14:15:00,44.3,44.32,44.3,44.32,8370.0,36.1539,36.1702,36.1539,36.1702,8370.0
2017-10-04 14:20:00,44.32,44.32,44.29,44.3,80038.0,36.1702,36.1702,36.1457,36.1539,80038.0
2017-10-04 14:25:00,44.3,44.3,44.22,44.3,47245.0,36.1539,36.1539,36.0886,36.1539,47245.0
2017-10-04 14:30:00,44.3,44.31,44.29,44.3,213052.0,36.1539,36.162,36.1457,36.1539,213052.0
2017-10-04 14:35:00,44.3,44.36,44.3,44.34,29300.0,36.1539,36.2028,36.1539,36.1865,29300.0
2017-10-04 14:40:00,44.34,44.37,44.33,44.34,33340.0,36.1865,36.211,36.1784,36.1865,33340.0
2017-10-04 14:45:00,44.34,44.34,44.33,44.34,12659.0,36.1865,36.1865,36.1784,36.1865,12659.0
2017-10-04 14:50:00,44.34,44.37,44.33,44.36,33866.0,36.1865,36.211,36.1784,36.2028,33866.0
2017-10-04 14:55:00,44.37,44.38,44.36,44.37,17460.0,36.211,36.2192,36.2028,36.211,17460.0
2017-10-04 15:00:00,44.36,44.38,44.35,44.36,20778.0,36.2028,36.2192,36.1947,36.2028,20778.0
2017-10-04 15:05:00,44.35,44.38,44.35,44.37,35024.0,36.1947,36.2192,36.1947,36.211,35024.0
2017-10-04 15:10:00,44.37,44.38,44.35,44.35,22491.0,36.211,36.2192,36.1947,36.1947,22491.0
2017-10-04 15:15:00,44.36,44.38,44.35,44.37,26195.0,36.2028,36.2192,36.1947,36.211,26195.0
2017-10-04 15:20:00,44.38,44.41,44.37,44.4,30245.0,36.2192,36.2436,36.211,36.2355,30245.0
2017-10-04 15:25:00,44.4,44.4,44.37,44.38,22060.0,36.2355,36.2355,36.211,36.2192,22060.0
2017-10-04 15:30:00,44.37,44.39,44.36,44.39,21268.0,36.211,36.2273,36.2028,36.2273,21268.0
2017-10-04 15:35:00,44.39,44.39,44.37,44.38,26586.0,36.2273,36.2273,36.211,36.2192,26586.0
2017-10-04 15:40:00,44.38,44.38,44.36,44.38,43372.0,36.2192,36.2192,36.2028,36.2192,43372.0
2017-10-04 15:45:00,44.38,44.39,44.37,44.39,30436.0,36.2192,36.2273,36.211,36.2273,30436.0
2017-10-04 15:50:00,44.39,44.41,44.37,44.39,95300.0,36.2273,36.2436,36.211,36.2273,95300.0
2017-10-04 15:55:00,44.39,44.46,44.38,44.46,279290.0,36.2273,36.2845,36.2192,36.2845,279290.0
2017-10-05 09:30:00,44.28,44.38,44.17,44.33,25038.0,36.2998,36.3818,36.2096,36.3408,25038.0
2017-10-05 09:35:00,44.34,44.36,44.19,44.28,14261.0,36.349,36.3654,36.226,36.2998,14261.0
2017-10-05 09:40:00,44.28,44.39,44.28,44.35,13263.0,36.2998,36.39,36.2998,36.3572,13263.0
2017-10-05 09:45:00,44.35,44.4,44.31,44.31,20648.0,36.3572,36.3982,36.3244,36.3244,20648.0
2017-10-05 09:50:00,44.3,44.44,44.3,44.43,28891.0,36.3162,36.431,36.3162,36.4228,28891.0
2017-10-05 09:55:00,44.44,44.47,44.43,44.46,27515.0,36.431,36.4555,36.4228,36.4473,27515.0
2017-10-05 10:00:00,44.47,44.48,44.39,44.4,27335.0,36.4555,36.4637,36.39,36.3982,27335.0
2017-10-05 10:05:00,44.41,44.42,44.4,44.41,71786.0,36.4064,36.4146,36.3982,36.4064,71786.0
2017-10-05 10:10:00,44.41,44.43,44.33,44.39,57330.0,36.4064,36.4228,36.3408,36.39,57330.0
2017-10-05 10:15:00,44.39,44.43,44.39,44.41,23056.0,36.39,36.4228,36.39,36.4064,23056.0
2017-10-05 10:20:00,44.4,44.4,44.36,44.36,45553.0,36.3982,36.3982,36.3654,36.3654,45553.0
2017-10-05 10:25:00,44.36,44.38,44.33,44.33,46265.0,36.3654,36.3818,36.3408,36.3408,46265.0
2017-10-05 10:30:00,44.34,44.37,44.33,44.34,44663.0,36.349,36.3736,36.3408,36.349,44663.0
2017-10-05 10:35:00,44.34,44.37,44.34,44.36,21891.0,36.349,36.3736,36.349,36.3654,21891.0
2017-10-05 10:40:00,44.36,44.37,44.34,44.37,15543.0,36.3654,36.3736,36.349,36.3736,15543.0
2017-10-05 10:45:00,44.38,44.38,44.34,44.35,13021.0,36.3818,36.3818,36.349,36.3572,13021.0
2017-10-05 10:50:00,44.36,44.37,44.35,44.37,11680.0,36.3654,36.3736,36.3572,36.3736,11680.0
2017-10-05 10:55:00,44.36,44.39,44.36,44.36,43308.0,36.3654,36.39,36.3654,36.3654,43308.0
2017-10-05 11:00:00,44.36,44.41,44.36,44.41,45928.0,36.3654,36.4064,36.3654,36.4064,45928.0
2017-10-05 11:05:00,44.41,44.48,44.4,44.43,25905.0,36.4064,36.4637,36.3982,36.4228,25905.0
2017-10-05 11:10:00,44.43,44.44,44.41,44.43,194369.0,36.4228,36.431,36.4064,36.4228,194369.0
2017-10-05 11:15:00,44.42,44.48,44.42,44.46,32257.0,36.4146,36.4637,36.4146,36.4473,32257.0
2017-10-05 11:20:00,44.46,44.46,44.38,44.39,24278.0,36.4473,36.4473,36.3818,36.39,24278.0
2017-10-05 11:25:00,44.38,44.42,44.35,44.41,24250.0,36.3818,36.4146,36.3572,36.4064,24250.0
2017-10-05 11:30:00,44.41,44.43,44.4,44.4,8814.0,36.4064,36.4228,36.3982,36.3982,8814.0
2017-10-05 11:35:00,44.4,44.43,44.39,44.42,22052.0,36.3982,36.4228,36.39,36.4146,22052.0
2017-10-05 11:40:00,44.43,44.44,44.42,44.42,20310.0,36.4228,36.431,36.4146,36.4146,20310.0
2017-10-05 11:45:00,44.42,44.43,44.42,44.42,6009.0,36.4146,36.4228,36.4146,36.4146,6009.0
2017-10-05 11:50:00,44.42,44.46,44.39,44.46,28216.0,36.4146,36.4473,36.39,36.4473,28216.0
2017-10-05 11:55:00,44.45,44.46,44.42,44.42,10383.0,36.4391,36.4473,36.4146,36.4146,10383.0
2017-10-05 12:00:00,44.42,44.45,44.39,44.41,23686.0,36.4146,36.4391,36.39,36.4064,23686.0
2017-10-05 12:05:00,44.41,44.43,44.41,44.42,10035.0,36.4064,36.4228,36.4064,36.4146,10035.0
2017-10-05 12:10:00,44.42,44.46,44.42,44.43,26560.0,36.4146,36.4473,36.4146,36.4228,26560.0
2017-10-05 12:15:00,44.43,44.45,44.42,44.42,16170.0,36.4228,36.4391,36.4146,36.4146,16170.0
2017-10-05 12:20:00,44.42,44.43,44.41,44.42,17296.0,36.4146,36.4228,36.4064,36.4146,17296.0
2017-10-05 12:25:00,44.42,44.43,44.38,44.39,18805.0,36.4146,36.4228,36.3818,36.39,18805.0
2017-10-05 12:30:00,44.39,44.4,44.34,44.35,17947.0,36.39,36.3982,36.349,36.3572,17947.0
2017-10-05 12:35:00,44.34,44.35,44.32,44.35,17596.0,36.349,36.3572,36.3326,36.3572,17596.0
2017-10-05 12:40:00,44.35,44.39,44.34,44.38,21597.0,36.3572,36.39,36.349,36.3818,21597.0
2017-10-05 12:45:00,44.38,44.4,44.38,44.39,18480.0,36.3818,36.3982,36.3818,36.39,18480.0
2017-10-05 12:50:00,44.4,44.4,44.34,44.34,20435.0,36.3982,36.3982,36.349,36.349,20435.0
2017-10-05 12:55:00,44.34,44.36,44.32,44.33,17053.0,36.349,36.3654,36.3326,36.3408,17053.0
2017-10-05 13:00:00,44.34,44.35,44.32,44.33,21289.0,36.349,36.3572,36.3326,36.3408,21289.0
2017-10-05 13:05:00,44.34,44.39,44.34,44.37,15704.0,36.349,36.39,36.349,36.3736,15704.0
2017-10-05 13:10:00,44.38,44.39,44.37,44.39,13530.0,36.3818,36.39,36.3736,36.39,13530.0
2017-10-05 13:15:00,44.39,44.42,44.39,44.41,13645.0,36.39,36.4146,36.39,36.4064,13645.0
2017-10-05 13:20:00,44.41,44.42,44.4,44.41,7231.0,36.4064,36.4146,36.3982,36.4064,7231.0
2017-10-05 13:25:00,44.41,44.42,44.4,44.41,9212.0,36.4064,36.4146,36.3982,36.4064,9212.0
2017-10-05 13:30:00,44.41,44.42,44.38,44.38,13341.0,36.4064,36.4146,36.3818,36.3818,13341.0
2017-10-05 13:35:00,44.39,44.42,44.38,44.41,21153.0,36.39,36.4146,36.3818,36.4064,21153.0
2017-10-05 13:40:00,44.41,44.44,44.41,44.41,21852.0,36.4064,36.431,36.4064,36.4064,21852.0
2017-10-05 13:45:00,44.41,44.44,44.41,44.44,15163.0,36.4064,36.431,36.4064,36.431,15163.0
2017-10-05 13:50:00,44.44,44.48,44.43,44.48,26967.0,36.431,36.4637,36.4228,36.4637,26967.0
2017-10-05 13:55:00,44.48,44.49,44.46,44.48,18349.0,36.4637,36.4719,36.4473,36.4637,18349.0
2017-10-05 14:00:00,44.49,44.49,44.42,44.43,15428.0,36.4719,36.4719,36.4146,36.4228,15428.0
2017-10-05 14:05:00,44.43,44.44,44.41,44.41,14181.0,36.4228,36.431,36.4064,36.4064,14181.0
2017-10-05 14:10:00,44.41,44.42,44.39,44.4,16268.0,36.4064,36.4146,36.39,36.3982,16268.0
2017-10-05 14:15:00,44.4,44.42,44.39,44.4,19770.0,36.3982,36.4146,36.39,36.3982,19770.0
2017-10-05 14:20:00,44.4,44.41,44.4,44.41,5823.0,36.3982,36.4064,36.3982,36.4064,5823.0
2017-10-05 14:25:00,44.4,44.41,44.39,44.4,13046.0,36.3982,36.4064,36.39,36.3982,13046.0
2017-10-05 14:30:00,44.4,44.42,44.39,44.42,21266.0,36.3982,36.4146,36.39,36.4146,21266.0
2017-10-05 14:35:00,44.41,44.42,44.39,44.4,14251.0,36.4064,36.4146,36.39,36.3982,14251.0
2017-10-05 14:40:00,44.4,44.42,44.39,44.41,20798.0,36.3982,36.4146,36.39,36.4064,20798.0
2017-10-05 14:45:00,44.4,44.47,44.4,44.41,37953.0,36.3982,36.4555,36.3982,36.4064,37953.0
2017-10-05 14:50:00,44.41,44.42,44.37,44.4,24067.0,36.4064,36.4146,36.3736,36.3982,24067.0
2017-10-05 14:55:00,44.41,44.41,44.37,44.39,75336.0,36.4064,36.4064,36.3736,36.39,75336.0
2017-10-05 15:00:00,44.39,44.42,44.39,44.42,18436.0,36.39,36.4146,36.39,36.4146,18436.0
2017-10-05 15:05:00,44.41,44.41,44.39,44.4,15946.0,36.4064,36.4064,36.39,36.3982,15946.0
2017-10-05 15:10:00,44.4,44.45,44.4,44.45,24121.0,36.3982,36.4391,36.3982,36.4391,24121.0
2017-10-05 15:15:00,44.45,44.46,44.44,44.44,18412.0,36.4391,36.4473,36.431,36.431,18412.0
2017-10-05 15:20:00,44.44,44.45,44.4,44.41,23133.0,36.431,36.4391,36.3982,36.4064,23133.0
2017-10-05 15:25:00,44.41,44.42,44.38,44.39,28094.0,36.4064,36.4146,36.3818,36.39,28094.0
2017-10-05 15:30:00,44.4,44.42,44.39,44.4,33796.0,36.3982,36.4146,36.39,36.3982,33796.0
2017-10-05 15:35:00,44.4,44.4,44.36,44.39,32405.0,36.3982,36.3982,36.3654,36.39,32405.0
2017-10-05 15:40:00,44.39,44.42,44.38,44.42,106360.0,36.39,36.4146,36.3818,36.4146,106360.0
2017-10-05 15:45:00,44.41,44.42,44.39,44.4,54583.0,36.4064,36.4146,36.39,36.3982,54583.0
2017-10-05 15:50:00,44.41,44.43,44.39,44.41,57665.0,36.4064,36.4228,36.39,36.4064,57665.0
2017-10-05 15:55:00,44.42,44.57,44.41,44.55,273821.0,36.4146,36.5375,36.4064,36.5211,273821.0
2017-10-06 09:30:00,44.34,44.34,44.05,44.06,28229.0,36.349,36.349,36.1112,36.1194,28229.0
2017-10-06 09:35:00,44.08,44.26,44.05,44.26,13624.0,36.1358,36.2834,36.1112,36.2834,13624.0
2017-10-06 09:40:00,44.22,44.32,44.22,44.29,60775.0,36.2506,36.3326,36.2506,36.308,60775.0
2017-10-06 09:45:00,44.29,44.44,44.28,44.42,12143.0,36.308,36.431,36.2998,36.4146,12143.0
2017-10-06 09:50:00,44.4,44.45,44.38,44.43,23878.0,36.3982,36.4391,36.3818,36.4228,23878.0
2017-10-06 09:55:00,44.43,44.55,44.43,44.51,17699.0,36.4228,36.5211,36.4228,36.4883,17699.0
2017-10-06 10:00:00,44.51,44.55,44.5,44.5,7595.0,36.4883,36.5211,36.4801,36.4801,7595.0
2017-10-06 10:05:00,44.51,44.58,44.5,44.58,7201.0,36.4883,36.5457,36.4801,36.5457,7201.0
2017-10-06 10:10:00,44.58,44.58,44.47,44.52,7081.0,36.5457,36.5457,36.4555,36.4965,7081.0
2017-10-06 10:15:00,44.52,44.56,44.51,44.54,6854.0,36.4965,36.5293,36.4883,36.5129,6854.0
2017-10-06 10:20:00,44.54,44.62,44.54,44.61,14430.0,36.5129,36.5785,36.5129,36.5703,14430.0
2017-10-06 10:25:00,44.61,44.63,44.57,44.57,7985.0,36.5703,36.5867,36.5375,36.5375,7985.0
2017-10-06 10:30:00,44.57,44.6,44.54,44.58,16950.0,36.5375,36.5621,36.5129,36.5457,16950.0
2017-10-06 10:35:00,44.57,44.58,44.56,44.57,13863.0,36.5375,36.5457,36.5293,36.5375,13863.0
2017-10-06 10:40:00,44.58,44.58,44.53,44.55,8084.0,36.5457,36.5457,36.5047,36.5211,8084.0
2017-10-06 10:45:00,44.56,44.57,44.52,44.52,4146.0,36.5293,36.5375,36.4965,36.4965,4146.0
2017-10-06 10:50:00,44.49,44.51,44.48,44.49,4725.0,36.4719,36.4883,36.4637,36.4719,4725.0
2017-10-06 10:55:00,44.48,44.48,44.41,44.44,4385.0,36.4637,36.4637,36.4064,36.431,4385.0
2017-10-06 11:00:00,44.42,44.46,44.42,44.45,4833.0,36.4146,36.4473,36.4146,36.4391,4833.0
2017-10-06 11:05:00,44.44,44.46,44.43,44.43,6517.0,36.431,36.4473,36.4228,36.4228,6517.0
2017-10-06 11:10:00,44.44,44.47,44.43,44.44,62585.0,36.431,36.4555,36.4228,36.431,62585.0
2017-10-06 11:15:00,44.43,44.44,44.39,44.39,13515.0,36.4228,36.431,36.39,36.39,13515.0
2017-10-06 11:20:00,44.39,44.41,44.38,44.4,5600.0,36.39,36.4064,36.3818,36.3982,5600.0
2017-10-06 11:25:00,44.4,44.4,44.34,44.34,13614.0,36.3982,36.3982,36.349,36.349,13614.0
2017-10-06 11:30:00,44.34,44.4,44.34,44.39,104300.0,36.349,36.3982,36.349,36.39,104300.0
2017-10-06 11:35:00,44.39,44.42,44.38,44.42,4894.0,36.39,36.4146,36.3818,36.4146,4894.0
2017-10-06 11:40:00,44.42,44.42,44.32,44.33,5889.0,36.4146,36.4146,36.3326,36.3408,5889.0
2017-10-06 11:45:00,44.34,44.34,44.31,44.32,2427.0,36.349,36.349,36.3244,36.3326,2427.0
2017-10-06 11:50:00,44.31,44.37,44.3,44.37,23586.0,36.3244,36.3736,36.3162,36.3736,23586.0
2017-10-06 11:55:00,44.37,44.38,44.36,44.36,7494.0,36.3736,36.3818,36.3654,36.3654,7494.0
2017-10-06 12:00:00,44.34,44.37,44.33,44.35,7700.0,36.349,36.3736,36.3408,36.3572,7700.0
2017-10-06 12:05:00,44.36,44.37,44.35,44.37,3110.0,36.3654,36.3736,36.3572,36.3736,3110.0
2017-10-06 12:10:00,44.36,44.39,44.35,44.38,3822.0,36.3654,36.39,36.3572,36.3818,3822.0
2017-10-06 12:15:00,44.38,44.42,44.38,44.42,2600.0,36.3818,36.4146,36.3818,36.4146,2600.0
2017-10-06 12:20:00,44.43,44.49,44.42,44.49,53400.0,36.4228,36.4719,36.4146,36.4719,53400.0
2017-10-06 12:25:00,44.49,44.51,44.48,44.5,5204.0,36.4719,36.4883,36.4637,36.4801,5204.0
2017-10-06 12:30:00,44.5,44.52,44.49,44.51,6682.0,36.4801,36.4965,36.4719,36.4883,6682.0
2017-10-06 12:35:00,44.5,44.5,44.46,44.48,6485.0,36.4801,36.4801,36.4473,36.4637,6485.0
2017-10-06 12:40:00,44.48,44.48,44.44,44.48,7900.0,36.4637,36.4637,36.431,36.4637,7900.0
2017-10-06 12:45:00,44.48,44.49,44.47,44.48,3532.0,36.4637,36.4719,36.4555,36.4637,3532.0
2017-10-06 12:50:00,44.48,44.49,44.46,44.47,2200.0,36.4637,36.4719,36.4473,36.4555,2200.0
2017-10-06 12:55:00,44.47,44.47,44.43,44.44,4042.0,36.4555,36.4555,36.4228,36.431,4042.0
2017-10-06 13:00:00,44.44,44.44,44.4,44.41,2200.0,36.431,36.431,36.3982,36.4064,2200.0
2017-10-06 13:05:00,44.4,44.45,44.39,44.42,9457.0,36.3982,36.4391,36.39,36.4146,9457.0
2017-10-06 13:10:00,44.43,44.46,44.42,44.46,6023.0,36.4228,36.4473,36.4146,36.4473,6023.0
2017-10-06 13:15:00,44.45,44.47,44.44,44.47,4800.0,36.4391,36.4555,36.431,36.4555,4800.0
2017-10-06 13:20:00,44.47,44.47,44.45,44.47,3508.0,36.4555,36.4555,36.4391,36.4555,3508.0
2017-10-06 13:25:00,44.47,44.47,44.4,44.4,10002.0,36.4555,36.4555,36.3982,36.3982,10002.0
2017-10-06 13:30:00,44.4,44.41,44.38,44.39,5046.0,36.3982,36.4064,36.3818,36.39,5046.0
2017-10-06 13:35:00,44.4,44.4,44.36,44.38,7101.0,36.3982,36.3982,36.3654,36.3818,7101.0
2017-10-06 13:40:00,44.38,44.42,44.37,44.39,5836.0,36.3818,36.4146,36.3736,36.39,5836.0
2017-10-06 13:45:00,44.38,44.39,44.37,44.39,8546.0,36.3818,36.39,36.3736,36.39,8546.0
2017-10-06 13:50:00,44.39,44.42,44.38,44.42,15735.0,36.39,36.4146,36.3818,36.4146,15735.0
2017-10-06 13:55:00,44.43,44.43,44.36,44.37,25665.0,36.4228,36.4228,36.3654,36.3736,25665.0
2017-10-06 14:00:00,44.36,44.36,44.35,44.36,15769.0,36.3654,36.3654,36.3572,36.3654,15769.0
2017-10-06 14:05:00,44.35,44.39,44.35,44.37,11851.0,36.3572,36.39,36.3572,36.3736,11851.0
2017-10-06 14:10:00,44.38,44.4,44.37,44.39,13692.0,36.3818,36.3982,36.3736,36.39,13692.0
2017-10-06 14:15:00,44.38,44.39,44.37,44.38,6115.0,36.3818,36.39,36.3736,36.3818,6115.0
2017-10-06 14:20:00,44.37,44.39,44.36,44.36,8518.0,36.3736,36.39,36.3654,36.3654,8518.0
2017-10-06 14:25:00,44.37,44.38,44.34,44.38,19944.0,36.3736,36.3818,36.349,36.3818,19944.0
2017-10-06 14:30:00,44.38,44.39,44.36,44.36,15149.0,36.3818,36.39,36.3654,36.3654,15149.0
2017-10-06 14:35:00,44.36,44.37,44.35,44.36,9796.0,36.3654,36.3736,36.3572,36.3654,9796.0
2017-10-06 14:40:00,44.36,44.41,44.35,44.4,23068.0,36.3654,36.4064,36.3572,36.3982,23068.0
2017-10-06 14:45:00,44.4,44.4,44.38,44.4,6115.0,36.3982,36.3982,36.3818,36.3982,6115.0
2017-10-06 14:50:00,44.39,44.4,44.37,44.38,14789.0,36.39,36.3982,36.3736,36.3818,14789.0
2017-10-06 14:55:00,44.39,44.4,44.36,44.37,17462.0,36.39,36.3982,36.3654,36.3736,17462.0
2017-10-06 15:00:00,44.38,44.39,44.35,44.39,26582.0,36.3818,36.39,36.3572,36.39,26582.0
2017-10-06 15:05:00,44.38,44.38,44.35,44.36,11240.0,36.3818,36.3818,36.3572,36.3654,11240.0
2017-10-06 15:10:00,44.37,44.4,44.35,44.4,35165.0,36.3736,36.3982,36.3572,36.3982,35165.0
2017-10-06 15:15:00,44.4,44.4,44.38,44.39,6527.0,36.3982,36.3982,36.3818,36.39,6527.0
2017-10-06 15:20:00,44.39,44.39,44.36,44.38,119994.0,36.39,36.39,36.3654,36.3818,119994.0
2017-10-06 15:25:00,44.38,44.38,44.33,44.35,26008.0,36.3818,36.3818,36.3408,36.3572,26008.0
2017-10-06 15:30:00,44.35,44.36,44.34,44.35,12982.0,36.3572,36.3654,36.349,36.3572,12982.0
2017-10-06 15:35:00,44.35,44.43,44.35,44.38,34685.0,36.3572,36.4228,36.3572,36.3818,34685.0
2017-10-06 15:40:00,44.39,44.39,44.35,44.36,16432.0,36.39,36.39,36.3572,36.3654,16432.0
2017-10-06 15:45:00,44.36,44.38,44.34,44.35,67049.0,36.3654,36.3818,36.349,36.3572,67049.0
2017-10-06 15:50:00,44.35,44.43,44.34,44.43,60312.0,36.3572,36.4228,36.349,36.4228,60312.0
2017-10-06 15:55:00,44.43,44.46,44.42,44.44,140129.0,36.4228,36.4473,36.4146,36.431,140129.0
2017-10-09 09:30:00,44.42,44.7,44.33,44.65,26035.0,36.4146,36.6441,36.3408,36.6031,26035.0
2017-10-09 09:35:00,44.62,44.62,44.55,44.55,223264.0,36.5785,36.5785,36.5211,36.5211,223264.0
2017-10-09 09:40:00,44.56,44.7,44.56,44.6,8894.0,36.5293,36.6441,36.5293,36.5621,8894.0
2017-10-09 09:45:00,44.59,44.63,44.56,44.57,108569.0,36.5539,36.5867,36.5293,36.5375,108569.0
2017-10-09 09:50:00,44.58,44.78,44.58,44.78,68428.0,36.5457,36.7097,36.5457,36.7097,68428.0
2017-10-09 09:55:00,44.79,44.79,44.65,44.69,12427.0,36.7179,36.7179,36.6031,36.6359,12427.0
2017-10-09 10:00:00,44.7,44.76,44.68,44.75,7745.0,36.6441,36.6933,36.6277,36.6851,7745.0
2017-10-09 10:05:00,44.74,44.8,44.73,44.8,6536.0,36.6769,36.7261,36.6687,36.7261,6536.0
2017-10-09 10:10:00,44.8,44.81,44.72,44.79,12990.0,36.7261,36.7343,36.6605,36.7179,12990.0
2017-10-09 10:15:00,44.79,44.79,44.7,44.72,14524.0,36.7179,36.7179,36.6441,36.6605,14524.0
2017-10-09 10:20:00,44.72,44.72,44.67,44.71,6868.0,36.6605,36.6605,36.6195,36.6523,6868.0
2017-10-09 10:25:00,44.71,44.77,44.7,44.77,10943.0,36.6523,36.7015,36.6441,36.7015,10943.0
2017-10-09 10:30:00,44.77,44.82,44.75,44.77,10556.0,36.7015,36.7425,36.6851,36.7015,10556.0
2017-10-09 10:35:00,44.76,44.77,44.62,44.64,30580.0,36.6933,36.7015,36.5785,36.5949,30580.0
2017-10-09 10:40:00,44.65,44.66,44.61,44.64,8344.0,36.6031,36.6113,36.5703,36.5949,8344.0
2017-10-09 10:45:00,44.63,44.64,44.6,44.62,6697.0,36.5867,36.5949,36.5621,36.5785,6697.0
2017-10-09 10:50:00,44.61,44.65,44.61,44.63,8824.0,36.5703,36.6031,36.5703,36.5867,8824.0
2017-10-09 10:55:00,44.65,44.66,44.62,44.63,4863.0,36.6031,36.6113,36.5785,36.5867,4863.0
2017-10-09 11:00:00,44.63,44.69,44.63,44.69,4410.0,36.5867,36.6359,36.5867,36.6359,4410.0
2017-10-09 11:05:00,44.69,44.7,44.67,44.69,7030.0,36.6359,36.6441,36.6195,36.6359,7030.0
2017-10-09 11:10:00,44.7,44.7,44.69,44.7,3427.0,36.6441,36.6441,36.6359,36.6441,3427.0
2017-10-09 11:15:00,44.7,44.7,44.67,44.68,5582.0,36.6441,36.6441,36.6195,36.6277,5582.0
2017-10-09 11:20:00,44.68,44.68,44.67,44.68,9092.0,36.6277,36.6277,36.6195,36.6277,9092.0
2017-10-09 11:25:00,44.68,44.7,44.67,44.69,7900.0,36.6277,36.6441,36.6195,36.6359,7900.0
2017-10-09 11:30:00,44.69,44.7,44.68,44.68,7098.0,36.6359,36.6441,36.6277,36.6277,7098.0
2017-10-09 11:35:00,44.69,44.7,44.68,44.7,8434.0,36.6359,36.6441,36.6277,36.6441,8434.0
2017-10-09 11:40:00,44.7,44.7,44.69,44.7,4956.0,36.6441,36.6441,36.6359,36.6441,4956.0
2017-10-09 11:45:00,44.69,44.7,44.68,44.69,3366.0,36.6359,36.6441,36.6277,36.6359,3366.0
2017-10-09 11:50:00,44.69,44.7,44.68,44.7,4800.0,36.6359,36.6441,36.6277,36.6441,4800.0
2017-10-09 11:55:00,44.7,44.7,44.69,44.7,6200.0,36.6441,36.6441,36.6359,36.6441,6200.0
2017-10-09 12:00:00,44.7,44.7,44.64,44.65,8631.0,36.6441,36.6441,36.5949,36.6031,8631.0
2017-10-09 12:05:00,44.65,44.65,44.62,44.63,5125.0,36.6031,36.6031,36.5785,36.5867,5125.0
2017-10-09 12:10:00,44.62,44.65,44.62,44.64,6300.0,36.5785,36.6031,36.5785,36.5949,6300.0
2017-10-09 12:15:00,44.65,44.65,44.62,44.62,6638.0,36.6031,36.6031,36.5785,36.5785,6638.0
2017-10-09 12:20:00,44.63,44.64,44.61,44.62,15743.0,36.5867,36.5949,36.5703,36.5785,15743.0
2017-10-09 12:25:00,44.62,44.62,44.54,44.55,8129.0,36.5785,36.5785,36.5129,36.5211,8129.0
2017-10-09 12:30:00,44.55,44.6,44.55,44.58,6500.0,36.5211,36.5621,36.5211,36.5457,6500.0
2017-10-09 12:35:00,44.59,44.61,44.59,44.59,4600.0,36.5539,36.5703,36.5539,36.5539,4600.0
2017-10-09 12:40:00,44.59,44.63,44.58,44.6,145353.0,36.5539,36.5867,36.5457,36.5621,145353.0
2017-10-09 12:45:00,44.61,44.62,44.6,44.61,7200.0,36.5703,36.5785,36.5621,36.5703,7200.0
2017-10-09 12:50:00,44.61,44.62,44.56,44.57,11775.0,36.5703,36.5785,36.5293,36.5375,11775.0
2017-10-09 12:55:00,44.57,44.58,44.56,44.58,8092.0,36.5375,36.5457,36.5293,36.5457,8092.0
2017-10-09 13:00:00,44.57,44.6,44.57,44.58,6088.0,36.5375,36.5621,36.5375,36.5457,6088.0
2017-10-09 13:05:00,44.58,44.59,44.56,44.57,7710.0,36.5457,36.5539,36.5293,36.5375,7710.0
2017-10-09 13:10:00,44.57,44.61,44.56,44.6,10896.0,36.5375,36.5703,36.5293,36.5621,10896.0
2017-10-09 13:15:00,44.61,44.61,44.57,44.57,9799.0,36.5703,36.5703,36.5375,36.5375,9799.0
2017-10-09 13:20:00,44.57,44.61,44.56,44.61,7638.0,36.5375,36.5703,36.5293,36.5703,7638.0
2017-10-09 13:25:00,44.6,44.62,44.6,44.62,8996.0,36.5621,36.5785,36.5621,36.5785,8996.0
2017-10-09 13:30:00,44.62,44.62,44.58,44.58,5409.0,36.5785,36.5785,36.5457,36.5457,5409.0
2017-10-09 13:35:00,44.58,44.59,44.57,44.59,12335.0,36.5457,36.5539,36.5375,36.5539,12335.0
2017-10-09 13:40:00,44.58,44.61,44.58,44.6,11726.0,36.5457,36.5703,36.5457,36.5621,11726.0
2017-10-09 13:45:00,44.61,44.61,44.57,44.58,11161.0,36.5703,36.5703,36.5375,36.5457,11161.0
2017-10-09 13:50:00,44.58,44.59,44.56,44.57,13902.0,36.5457,36.5539,36.5293,36.5375,13902.0
2017-10-09 13:55:00,44.57,44.58,44.56,44.58,3811.0,36.5375,36.5457,36.5293,36.5457,3811.0
2017-10-09 14:00:00,44.57,44.58,44.56,44.56,6072.0,36.5375,36.5457,36.5293,36.5293,6072.0
2017-10-09 14:05:00,44.56,44.56,44.53,44.54,8767.0,36.5293,36.5293,36.5047,36.5129,8767.0
2017-10-09 14:10:00,44.54,44.55,44.52,44.52,9348.0,36.5129,36.5211,36.4965,36.4965,9348.0
2017-10-09 14:15:00,44.52,44.52,44.48,44.5,10570.0,36.4965,36.4965,36.4637,36.4801,10570.0
2017-10-09 14:20:00,44.51,44.51,44.49,44.51,4610.0,36.4883,36.4883,36.4719,36.4883,4610.0
2017-10-09 14:25:00,44.51,44.51,44.45,44.45,5600.0,36.4883,36.4883,36.4391,36.4391,5600.0
2017-10-09 14:30:00,44.44,44.45,44.39,44.39,11774.0,36.431,36.4391,36.39,36.39,11774.0
2017-10-09 14:35:00,44.39,44.43,44.38,44.43,9308.0,36.39,36.4228,36.3818,36.4228,9308.0
2017-10-09 14:40:00,44.43,44.48,44.42,44.44,16443.0,36.4228,36.4637,36.4146,36.431,16443.0
2017-10-09 14:45:00,44.45,44.45,44.39,44.41,24849.0,36.4391,36.4391,36.39,36.4064,24849.0
2017-10-09 14:50:00,44.41,44.42,44.36,44.39,14485.0,36.4064,36.4146,36.3654,36.39,14485.0
2017-10-09 14:55:00,44.39,44.4,44.36,44.37,11297.0,36.39,36.3982,36.3654,36.3736,11297.0
2017-10-09 15:00:00,44.37,44.37,44.31,44.32,15270.0,36.3736,36.3736,36.3244,36.3326,15270.0
2017-10-09 15:05:00,44.31,44.33,44.29,44.31,17868.0,36.3244,36.3408,36.308,36.3244,17868.0
2017-10-09 15:10:00,44.31,44.31,44.25,44.27,16255.0,36.3244,36.3244,36.2752,36.2916,16255.0
2017-10-09 15:15:00,44.26,44.34,44.25,44.34,25616.0,36.2834,36.349,36.2752,36.349,25616.0
2017-10-09 15:20:00,44.34,44.4,44.32,44.39,31825.0,36.349,36.3982,36.3326,36.39,31825.0
2017-10-09 15:25:00,44.39,44.39,44.33,44.34,16149.0,36.39,36.39,36.3408,36.349,16149.0
2017-10-09 15:30:00,44.34,44.37,44.33,44.35,32491.0,36.349,36.3736,36.3408,36.3572,32491.0
2017-10-09 15:35:00,44.34,44.35,44.33,44.34,47958.0,36.349,36.3572,36.3408,36.349,47958.0
2017-10-09 15:40:00,44.35,44.4,44.34,44.37,45386.0,36.3572,36.3982,36.349,36.3736,45386.0
2017-10-09 15:45:00,44.37,44.38,44.33,44.34,52176.0,36.3736,36.3818,36.3408,36.349,52176.0
2017-10-09 15:50:00,44.34,44.35,44.3,44.33,85393.0,36.349,36.3572,36.3162,36.3408,85393.0
2017-10-09 15:55:00,44.34,44.39,44.33,44.38,138079.0,36.349,36.39,36.3408,36.3818,138079.0
2017-10-10 09:30:00,44.37,44.44,44.14,44.32,28997.0,36.3736,36.431,36.185,36.3326,28997.0
2017-10-10 09:35:00,44.34,44.5,44.33,44.49,23337.0,36.349,36.4801,36.3408,36.4719,23337.0
2017-10-10 09:40:00,44.45,44.52,44.45,44.51,5172.0,36.4391,36.4965,36.4391,36.4883,5172.0
2017-10-10 09:45:00,44.48,44.5,44.34,44.35,22652.0,36.4637,36.4801,36.349,36.3572,22652.0
2017-10-10 09:50:00,44.35,44.35,44.23,44.26,8120.0,36.3572,36.3572,36.2588,36.2834,8120.0
2017-10-10 09:55:00,44.25,44.38,44.25,44.37,19475.0,36.2752,36.3818,36.2752,36.3736,19475.0
2017-10-10 10:00:00,44.37,44.4,44.29,44.34,14728.0,36.3736,36.3982,36.308,36.349,14728.0
2017-10-10 10:05:00,44.34,44.36,44.27,44.29,64952.0,36.349,36.3654,36.2916,36.308,64952.0
2017-10-10 10:10:00,44.29,44.29,44.22,44.24,18381.0,36.308,36.308,36.2506,36.267,18381.0
2017-10-10 10:15:00,44.24,44.25,44.21,44.23,10981.0,36.267,36.2752,36.2424,36.2588,10981.0
2017-10-10 10:20:00,44.22,44.28,44.19,44.26,85714.0,36.2506,36.2998,36.226,36.2834,85714.0
2017-10-10 10:25:00,44.27,44.33,44.26,44.28,26916.0,36.2916,36.3408,36.2834,36.2998,26916.0
2017-10-10 10:30:00,44.28,44.28,44.25,44.25,13478.0,36.2998,36.2998,36.2752,36.2752,13478.0
2017-10-10 10:35:00,44.24,44.26,44.22,44.22,8221.0,36.267,36.2834,36.2506,36.2506,8221.0
2017-10-10 10:40:00,44.22,44.23,44.19,44.23,11602.0,36.2506,36.2588,36.226,36.2588,11602.0
2017-10-10 10:45:00,44.22,44.31,44.16,44.17,991057.0,36.2506,36.3244,36.2014,36.2096,991057.0
2017-10-10 10:50:00,44.16,44.17,44.11,44.15,45557.0,36.2014,36.2096,36.1604,36.1932,45557.0
2017-10-10 10:55:00,44.15,44.17,44.13,44.16,19939.0,36.1932,36.2096,36.1768,36.2014,19939.0
2017-10-10 11:00:00,44.16,44.17,44.13,44.16,13479.0,36.2014,36.2096,36.1768,36.2014,13479.0
2017-10-10 11:05:00,44.15,44.17,44.13,44.16,14598.0,36.1932,36.2096,36.1768,36.2014,14598.0
2017-10-10 11:10:00,44.15,44.16,44.1,44.1,6700.0,36.1932,36.2014,36.1522,36.1522,6700.0
2017-10-10 11:15:00,44.1,44.11,44.09,44.11,6302.0,36.1522,36.1604,36.144,36.1604,6302.0
2017-10-10 11:20:00,44.11,44.11,44.05,44.05,7790.0,36.1604,36.1604,36.1112,36.1112,7790.0
2017-10-10 11:25:00,44.05,44.05,44.02,44.03,7292.0,36.1112,36.1112,36.0866,36.0948,7292.0
2017-10-10 11:30:00,44.04,44.06,44.03,44.04,10926.0,36.103,36.1194,36.0948,36.103,10926.0
2017-10-10 11:35:00,44.04,44.05,44.01,44.01,6861.0,36.103,36.1112,36.0784,36.0784,6861.0
2017-10-10 11:40:00,44.02,44.03,43.96,43.96,276621.0,36.0866,36.0948,36.0375,36.0375,276621.0
2017-10-10 11:45:00,43.96,43.98,43.92,43.93,19616.0,36.0375,36.0539,36.0047,36.0129,19616.0
2017-10-10 11:50:00,43.93,43.93,43.87,43.87,18075.0,36.0129,36.0129,35.9637,35.9637,18075.0
2017-10-10 11:55:00,43.86,43.87,43.82,43.84,17645.0,35.9555,35.9637,35.9227,35.9391,17645.0
2017-10-10 12:00:00,43.84,43.84,43.79,43.79,10745.0,35.9391,35.9391,35.8981,35.8981,10745.0
2017-10-10 12:05:00,43.8,43.84,43.79,43.84,45434.0,35.9063,35.9391,35.8981,35.9391,45434.0
2017-10-10 12:10:00,43.84,43.88,43.79,43.84,33224.0,35.9391,35.9719,35.8981,35.9391,33224.0
2017-10-10 12:15:00,43.84,43.86,43.78,43.78,12803.0,35.9391,35.9555,35.8899,35.8899,12803.0
2017-10-10 12:20:00,43.78,43.78,43.69,43.7,46732.0,35.8899,35.8899,35.8161,35.8243,46732.0
2017-10-10 12:25:00,43.7,43.71,43.67,43.68,12843.0,35.8243,35.8325,35.7997,35.8079,12843.0
2017-10-10 12:30:00,43.68,43.7,43.65,43.65,15176.0,35.8079,35.8243,35.7833,35.7833,15176.0
2017-10-10 12:35:00,43.66,43.68,43.63,43.63,35742.0,35.7915,35.8079,35.7669,35.7669,35742.0
2017-10-10 12:40:00,43.63,43.63,43.61,43.63,11954.0,35.7669,35.7669,35.7505,35.7669,11954.0
2017-10-10 12:45:00,43.62,43.63,43.58,43.61,26536.0,35.7587,35.7669,35.7259,35.7505,26536.0
2017-10-10 12:50:00,43.6,43.6,43.57,43.57,21331.0,35.7423,35.7423,35.7177,35.7177,21331.0
2017-10-10 12:55:00,43.58,43.67,43.57,43.66,33560.0,35.7259,35.7997,35.7177,35.7915,33560.0
2017-10-10 13:00:00,43.66,43.71,43.66,43.69,32448.0,35.7915,35.8325,35.7915,35.8161,32448.0
2017-10-10 13:05:00,43.69,43.69,43.66,43.68,11435.0,35.8161,35.8161,35.7915,35.8079,11435.0
2017-10-10 13:10:00,43.68,43.8,43.66,43.77,46751.0,35.8079,35.9063,35.7915,35.8817,46751.0
2017-10-10 13:15:00,43.77,43.8,43.75,43.78,8600.0,35.8817,35.9063,35.8653,35.8899,8600.0
2017-10-10 13:20:00,43.77,43.77,43.75,43.75,4875.0,35.8817,35.8817,35.8653,35.8653,4875.0
2017-10-10 13:25:00,43.75,43.76,43.69,43.69,16485.0,35.8653,35.8735,35.8161,35.8161,16485.0
2017-10-10 13:30:00,43.68,43.69,43.64,43.67,14198.0,35.8079,35.8161,35.7751,35.7997,14198.0
2017-10-10 13:35:00,43.68,43.7,43.63,43.69,20414.0,35.8079,35.8243,35.7669,35.8161,20414.0
2017-10-10 13:40:00,43.69,43.7,43.67,43.68,12215.0,35.8161,35.8243,35.7997,35.8079,12215.0
2017-10-10 13:45:00,43.67,43.67,43.64,43.66,8952.0,35.7997,35.7997,35.7751,35.7915,8952.0
2017-10-10 13:50:00,43.66,43.72,43.64,43.7,13796.0,35.7915,35.8407,35.7751,35.8243,13796.0
2017-10-10 13:55:00,43.71,43.75,43.69,43.72,13477.0,35.8325,35.8653,35.8161,35.8407,13477.0
2017-10-10 14:00:00,43.72,43.74,43.67,43.69,18507.0,35.8407,35.8571,35.7997,35.8161,18507.0
2017-10-10 14:05:00,43.69,43.7,43.66,43.69,17249.0,35.8161,35.8243,35.7915,35.8161,17249.0
2017-10-10 14:10:00,43.69,43.7,43.65,43.66,22703.0,35.8161,35.8243,35.7833,35.7915,22703.0
2017-10-10 14:15:00,43.66,43.66,43.6,43.6,17065.0,35.7915,35.7915,35.7423,35.7423,17065.0
2017-10-10 14:20:00,43.6,43.67,43.59,43.64,22542.0,35.7423,35.7997,35.7341,35.7751,22542.0
2017-10-10 14:25:00,43.65,43.65,43.61,43.65,18616.0,35.7833,35.7833,35.7505,35.7833,18616.0
2017-10-10 14:30:00,43.65,43.66,43.64,43.65,13393.0,35.7833,35.7915,35.7751,35.7833,13393.0
2017-10-10 14:35:00,43.66,43.66,43.6,43.66,26165.0,35.7915,35.7915,35.7423,35.7915,26165.0
2017-10-10 14:40:00,43.65,43.65,43.63,43.63,10719.0,35.7833,35.7833,35.7669,35.7669,10719.0
2017-10-10 14:45:00,43.63,43.67,43.6,43.66,30229.0,35.7669,35.7997,35.7423,35.7915,30229.0
2017-10-10 14:50:00,43.66,43.68,43.66,43.67,14408.0,35.7915,35.8079,35.7915,35.7997,14408.0
2017-10-10 14:55:00,43.68,43.7,43.67,43.7,21234.0,35.8079,35.8243,35.7997,35.8243,21234.0
2017-10-10 15:00:00,43.71,43.73,43.7,43.71,15316.0,35.8325,35.8489,35.8243,35.8325,15316.0
2017-10-10 15:05:00,43.7,43.77,43.68,43.77,25390.0,35.8243,35.8817,35.8079,35.8817,25390.0
2017-10-10 15:10:00,43.77,43.78,43.74,43.76,24060.0,35.8817,35.8899,35.8571,35.8735,24060.0
2017-10-10 15:15:00,43.76,43.76,43.73,43.75,17821.0,35.8735,35.8735,35.8489,35.8653,17821.0
2017-10-10 15:20:00,43.74,43.76,43.72,43.73,22737.0,35.8571,35.8735,35.8407,35.8489,22737.0
2017-10-10 15:25:00,43.73,43.74,43.72,43.73,14536.0,35.8489,35.8571,35.8407,35.8489,14536.0
2017-10-10 15:30:00,43.72,43.76,43.72,43.72,31342.0,35.8407,35.8735,35.8407,35.8407,31342.0
2017-10-10 15:35:00,43.72,43.72,43.7,43.71,29949.0,35.8407,35.8407,35.8243,35.8325,29949.0
2017-10-10 15:40:00,43.71,43.71,43.69,43.71,49779.0,35.8325,35.8325,35.8161,35.8325,49779.0
2017-10-10 15:45:00,43.71,43.72,43.7,43.71,32841.0,35.8325,35.8407,35.8243,35.8325,32841.0
2017-10-10 15:50:00,43.72,43.72,43.65,43.65,121741.0,35.8407,35.8407,35.7833,35.7833,121741.0
2017-10-10 15:55:00,43.66,43.66,43.62,43.66,272087.0,35.7915,35.7915,35.7587,35.7915,272087.0
2017-10-11 09:30:00,43.54,43.8,43.29,43.8,51905.0,35.6932,35.9063,35.4882,35.9063,51905.0
2017-10-11 09:35:00,43.79,43.88,43.67,43.75,24573.0,35.8981,35.9719,35.7997,35.8653,24573.0
2017-10-11 09:40:00,43.75,43.85,43.74,43.77,20665.0,35.8653,35.9473,35.8571,35.8817,20665.0
2017-10-11 09:45:00,43.75,43.83,43.74,43.79,20059.0,35.8653,35.9309,35.8571,35.8981,20059.0
2017-10-11 09:50:00,43.79,43.85,43.77,43.83,26290.0,35.8981,35.9473,35.8817,35.9309,26290.0
2017-10-11 09:55:00,43.82,43.92,43.81,43.92,31851.0,35.9227,36.0047,35.9145,36.0047,31851.0
2017-10-11 10:00:00,43.92,43.94,43.83,43.87,29596.0,36.0047,36.0211,35.9309,35.9637,29596.0
2017-10-11 10:05:00,43.87,43.89,43.85,43.88,20767.0,35.9637,35.9801,35.9473,35.9719,20767.0
2017-10-11 10:10:00,43.88,43.93,43.84,43.9,30330.0,35.9719,36.0129,35.9391,35.9883,30330.0
2017-10-11 10:15:00,43.9,43.91,43.86,43.86,13000.0,35.9883,35.9965,35.9555,35.9555,13000.0
2017-10-11 10:20:00,43.87,43.89,43.85,43.88,11400.0,35.9637,35.9801,35.9473,35.9719,11400.0
2017-10-11 10:25:00,43.87,43.93,43.85,43.9,21357.0,35.9637,36.0129,35.9473,35.9883,21357.0
2017-10-11 10:30:00,43.91,43.91,43.84,43.84,9099.0,35.9965,35.9965,35.9391,35.9391,9099.0
2017-10-11 10:35:00,43.84,43.85,43.82,43.84,13161.0,35.9391,35.9473,35.9227,35.9391,13161.0
2017-10-11 10:40:00,43.84,43.87,43.81,43.86,15547.0,35.9391,35.9637,35.9145,35.9555,15547.0
2017-10-11 10:45:00,43.87,43.88,43.79,43.81,21164.0,35.9637,35.9719,35.8981,35.9145,21164.0
2017-10-11 10:50:00,43.8,43.8,43.74,43.75,11400.0,35.9063,35.9063,35.8571,35.8653,11400.0
2017-10-11 10:55:00,43.76,43.8,43.69,43.7,12960.0,35.8735,35.9063,35.8161,35.8243,12960.0
2017-10-11 11:00:00,43.69,43.69,43.61,43.68,14811.0,35.8161,35.8161,35.7505,35.8079,14811.0
2017-10-11 11:05:00,43.68,43.72,43.66,43.72,10299.0,35.8079,35.8407,35.7915,35.8407,10299.0
2017-10-11 11:10:00,43.71,43.72,43.68,43.71,8064.0,35.8325,35.8407,35.8079,35.8325,8064.0
2017-10-11 11:15:00,43.7,43.75,43.68,43.7,15382.0,35.8243,35.8653,35.8079,35.8243,15382.0
2017-10-11 11:20:00,43.7,43.7,43.65,43.67,11862.0,35.8243,35.8243,35.7833,35.7997,11862.0
2017-10-11 11:25:00,43.66,43.68,43.64,43.66,11611.0,35.7915,35.8079,35.7751,35.7915,11611.0
2017-10-11 11:30:00,43.66,43.67,43.65,43.65,9117.0,35.7915,35.7997,35.7833,35.7833,9117.0
2017-10-11 11:35:00,43.65,43.66,43.61,43.62,10084.0,35.7833,35.7915,35.7505,35.7587,10084.0
2017-10-11 11:40:00,43.61,43.65,43.59,43.64,9845.0,35.7505,35.7833,35.7341,35.7751,9845.0
2017-10-11 11:45:00,43.63,43.65,43.61,43.65,8865.0,35.7669,35.7833,35.7505,35.7833,8865.0
2017-10-11 11:50:00,43.65,43.69,43.64,43.67,8400.0,35.7833,35.8161,35.7751,35.7997,8400.0
2017-10-11 11:55:00,43.68,43.7,43.68,43.69,10149.0,35.8079,35.8243,35.8079,35.8161,10149.0
2017-10-11 12:00:00,43.7,43.7,43.64,43.64,7973.0,35.8243,35.8243,35.7751,35.7751,7973.0
2017-10-11 12:05:00,43.65,43.66,43.62,43.62,5698.0,35.7833,35.7915,35.7587,35.7587,5698.0
2017-10-11 12:10:00,43.62,43.63,43.6,43.61,8246.0,35.7587,35.7669,35.7423,35.7505,8246.0
2017-10-11 12:15:00,43.61,43.62,43.59,43.62,11364.0,35.7505,35.7587,35.7341,35.7587,11364.0
2017-10-11 12:20:00,43.62,43.63,43.57,43.57,7600.0,35.7587,35.7669,35.7177,35.7177,7600.0
2017-10-11 12:25:00,43.57,43.58,43.56,43.56,9500.0,35.7177,35.7259,35.7095,35.7095,9500.0
2017-10-11 12:30:00,43.55,43.58,43.55,43.56,7817.0,35.7013,35.7259,35.7013,35.7095,7817.0
2017-10-11 12:35:00,43.55,43.56,43.53,43.53,10800.0,35.7013,35.7095,35.685,35.685,10800.0
2017-10-11 12:40:00,43.54,43.54,43.52,43.53,7736.0,35.6932,35.6932,35.6768,35.685,7736.0
2017-10-11 12:45:00,43.53,43.56,43.53,43.55,9003.0,35.685,35.7095,35.685,35.7013,9003.0
2017-10-11 12:50:00,43.55,43.62,43.53,43.61,12829.0,35.7013,35.7587,35.685,35.7505,12829.0
2017-10-11 12:55:00,43.6,43.62,43.59,43.62,6110.0,35.7423,35.7587,35.7341,35.7587,6110.0
2017-10-11 13:00:00,43.62,43.64,43.61,43.61,6278.0,35.7587,35.7751,35.7505,35.7505,6278.0
2017-10-11 13:05:00,43.62,43.63,43.6,43.63,6600.0,35.7587,35.7669,35.7423,35.7669,6600.0
2017-10-11 13:10:00,43.62,43.62,43.57,43.57,11307.0,35.7587,35.7587,35.7177,35.7177,11307.0
2017-10-11 13:15:00,43.56,43.59,43.56,43.57,7319.0,35.7095,35.7341,35.7095,35.7177,7319.0
2017-10-11 13:20:00,43.56,43.57,43.55,43.57,5100.0,35.7095,35.7177,35.7013,35.7177,5100.0
2017-10-11 13:25:00,43.57,43.6,43.55,43.58,16300.0,35.7177,35.7423,35.7013,35.7259,16300.0
2017-10-11 13:30:00,43.59,43.62,43.59,43.59,8711.0,35.7341,35.7587,35.7341,35.7341,8711.0
2017-10-11 13:35:00,43.59,43.61,43.59,43.59,9500.0,35.7341,35.7505,35.7341,35.7341,9500.0
2017-10-11 13:40:00,43.58,43.59,43.56,43.56,3900.0,35.7259,35.7341,35.7095,35.7095,3900.0
2017-10-11 13:45:00,43.56,43.58,43.56,43.58,7192.0,35.7095,35.7259,35.7095,35.7259,7192.0
2017-10-11 13:50:00,43.58,43.6,43.57,43.58,9909.0,35.7259,35.7423,35.7177,35.7259,9909.0
2017-10-11 13:55:00,43.58,43.59,43.56,43.56,6184.0,35.7259,35.7341,35.7095,35.7095,6184.0
2017-10-11 14:00:00,43.57,43.57,43.55,43.56,7600.0,35.7177,35.7177,35.7013,35.7095,7600.0
2017-10-11 14:05:00,43.57,43.65,43.56,43.61,20120.0,35.7177,35.7833,35.7095,35.7505,20120.0
2017-10-11 14:10:00,43.6,43.61,43.59,43.59,3300.0,35.7423,35.7505,35.7341,35.7341,3300.0
2017-10-11 14:15:00,43.6,43.64,43.59,43.61,15744.0,35.7423,35.7751,35.7341,35.7505,15744.0
2017-10-11 14:20:00,43.6,43.6,43.56,43.56,12102.0,35.7423,35.7423,35.7095,35.7095,12102.0
2017-10-11 14:25:00,43.57,43.6,43.56,43.57,11384.0,35.7177,35.7423,35.7095,35.7177,11384.0
2017-10-11 14:30:00,43.57,43.58,43.54,43.54,7400.0,35.7177,35.7259,35.6932,35.6932,7400.0
2017-10-11 14:35:00,43.55,43.56,43.54,43.55,7741.0,35.7013,35.7095,35.6932,35.7013,7741.0
2017-10-11 14:40:00,43.55,43.59,43.55,43.56,12000.0,35.7013,35.7341,35.7013,35.7095,12000.0
2017-10-11 14:45:00,43.56,43.59,43.55,43.57,13143.0,35.7095,35.7341,35.7013,35.7177,13143.0
2017-10-11 14:50:00,43.57,43.57,43.54,43.55,11572.0,35.7177,35.7177,35.6932,35.7013,11572.0
2017-10-11 14:55:00,43.55,43.58,43.54,43.55,12954.0,35.7013,35.7259,35.6932,35.7013,12954.0
2017-10-11 15:00:00,43.55,43.57,43.55,43.57,11650.0,35.7013,35.7177,35.7013,35.7177,11650.0
2017-10-11 15:05:00,43.56,43.58,43.56,43.56,7497.0,35.7095,35.7259,35.7095,35.7095,7497.0
2017-10-11 15:10:00,43.56,43.62,43.56,43.6,16208.0,35.7095,35.7587,35.7095,35.7423,16208.0
2017-10-11 15:15:00,43.6,43.6,43.56,43.57,8005.0,35.7423,35.7423,35.7095,35.7177,8005.0
2017-10-11 15:20:00,43.57,43.58,43.55,43.55,9912.0,35.7177,35.7259,35.7013,35.7013,9912.0
2017-10-11 15:25:00,43.55,43.56,43.54,43.54,8043.0,35.7013,35.7095,35.6932,35.6932,8043.0
2017-10-11 15:30:00,43.55,43.55,43.53,43.53,19149.0,35.7013,35.7013,35.685,35.685,19149.0
2017-10-11 15:35:00,43.53,43.54,43.51,43.52,15759.0,35.685,35.6932,35.6686,35.6768,15759.0
2017-10-11 15:40:00,43.51,43.56,43.5,43.55,37234.0,35.6686,35.7095,35.6604,35.7013,37234.0
2017-10-11 15:45:00,43.55,43.56,43.53,43.55,39883.0,35.7013,35.7095,35.685,35.7013,39883.0
2017-10-11 15:50:00,43.55,43.56,43.51,43.52,69905.0,35.7013,35.7095,35.6686,35.6768,69905.0
2017-10-11 15:55:00,43.52,43.55,43.51,43.51,197551.0,35.6768,35.7013,35.6686,35.6686,197551.0
2017-10-12 09:30:00,43.38,43.59,43.2,43.56,26466.0,35.562,35.7341,35.4144,35.7095,26466.0
2017-10-12 09:35:00,43.56,43.56,43.41,43.43,3200.0,35.7095,35.7095,35.5866,35.603,3200.0
2017-10-12 09:40:00,43.43,43.43,43.34,43.37,8700.0,35.603,35.603,35.5292,35.5538,8700.0
2017-10-12 09:45:00,43.37,43.37,43.32,43.33,69814.0,35.5538,35.5538,35.5128,35.521,69814.0
2017-10-12 09:50:00,43.34,43.35,43.3,43.3,29866.0,35.5292,35.5374,35.4964,35.4964,29866.0
2017-10-12 09:55:00,43.3,43.33,43.3,43.32,14914.0,35.4964,35.521,35.4964,35.5128,14914.0
2017-10-12 10:00:00,43.33,43.34,43.31,43.32,8232.0,35.521,35.5292,35.5046,35.5128,8232.0
2017-10-12 10:05:00,43.32,43.32,43.3,43.3,8600.0,35.5128,35.5128,35.4964,35.4964,8600.0
2017-10-12 10:10:00,43.3,43.36,43.27,43.36,29424.0,35.4964,35.5456,35.4718,35.5456,29424.0
2017-10-12 10:15:00,43.35,43.42,43.35,43.4,11192.0,35.5374,35.5948,35.5374,35.5784,11192.0
2017-10-12 10:20:00,43.41,43.41,43.38,43.39,5600.0,35.5866,35.5866,35.562,35.5702,5600.0
2017-10-12 10:25:00,43.39,43.39,43.32,43.32,8513.0,35.5702,35.5702,35.5128,35.5128,8513.0
2017-10-12 10:30:00,43.32,43.37,43.32,43.36,12097.0,35.5128,35.5538,35.5128,35.5456,12097.0
2017-10-12 10:35:00,43.37,43.37,43.3,43.3,19518.0,35.5538,35.5538,35.4964,35.4964,19518.0
2017-10-12 10:40:00,43.3,43.31,43.27,43.29,22917.0,35.4964,35.5046,35.4718,35.4882,22917.0
2017-10-12 10:45:00,43.29,43.3,43.28,43.28,8128.0,35.4882,35.4964,35.48,35.48,8128.0
2017-10-12 10:50:00,43.29,43.29,43.27,43.27,9416.0,35.4882,35.4882,35.4718,35.4718,9416.0
2017-10-12 10:55:00,43.27,43.28,43.27,43.27,5115.0,35.4718,35.48,35.4718,35.4718,5115.0
2017-10-12 11:00:00,43.28,43.29,43.21,43.21,57742.0,35.48,35.4882,35.4226,35.4226,57742.0
2017-10-12 11:05:00,43.21,43.22,43.21,43.21,8520.0,35.4226,35.4308,35.4226,35.4226,8520.0
2017-10-12 11:10:00,43.21,43.23,43.18,43.18,35871.0,35.4226,35.439,35.398,35.398,35871.0
2017-10-12 11:15:00,43.19,43.2,43.18,43.19,24404.0,35.4062,35.4144,35.398,35.4062,24404.0
2017-10-12 11:20:00,43.18,43.19,43.15,43.15,14843.0,35.398,35.4062,35.3734,35.3734,14843.0
2017-10-12 11:25:00,43.15,43.17,43.13,43.13,26000.0,35.3734,35.3898,35.357,35.357,26000.0
2017-10-12 11:30:00,43.14,43.16,43.12,43.14,17304.0,35.3652,35.3816,35.3488,35.3652,17304.0
2017-10-12 11:35:00,43.14,43.14,43.1,43.1,7044.0,35.3652,35.3652,35.3324,35.3324,7044.0
2017-10-12 11:40:00,43.11,43.14,43.08,43.08,14985.0,35.3406,35.3652,35.3161,35.3161,14985.0
2017-10-12 11:45:00,43.07,43.08,43.0,43.05,24384.0,35.3079,35.3161,35.2505,35.2915,24384.0
2017-10-12 11:50:00,43.05,43.06,43.03,43.06,10240.0,35.2915,35.2997,35.2751,35.2997,10240.0
2017-10-12 11:55:00,43.06,43.09,43.06,43.09,4396.0,35.2997,35.3243,35.2997,35.3243,4396.0
2017-10-12 12:00:00,43.09,43.18,43.08,43.16,17365.0,35.3243,35.398,35.3161,35.3816,17365.0
2017-10-12 12:05:00,43.17,43.18,43.09,43.09,10975.0,35.3898,35.398,35.3243,35.3243,10975.0
2017-10-12 12:10:00,43.1,43.14,43.09,43.13,10563.0,35.3324,35.3652,35.3243,35.357,10563.0
2017-10-12 12:15:00,43.13,43.14,43.1,43.14,12507.0,35.357,35.3652,35.3324,35.3652,12507.0
2017-10-12 12:20:00,43.14,43.17,43.13,43.17,6846.0,35.3652,35.3898,35.357,35.3898,6846.0
2017-10-12 12:25:00,43.16,43.2,43.16,43.17,12271.0,35.3816,35.4144,35.3816,35.3898,12271.0
2017-10-12 12:30:00,43.17,43.18,43.12,43.13,9577.0,35.3898,35.398,35.3488,35.357,9577.0
2017-10-12 12:35:00,43.13,43.13,43.1,43.11,7373.0,35.357,35.357,35.3324,35.3406,7373.0
2017-10-12 12:40:00,43.1,43.12,43.08,43.08,8907.0,35.3324,35.3488,35.3161,35.3161,8907.0
2017-10-12 12:45:00,43.08,43.11,43.07,43.08,8951.0,35.3161,35.3406,35.3079,35.3161,8951.0
2017-10-12 12:50:00,43.08,43.08,43.03,43.03,17147.0,35.3161,35.3161,35.2751,35.2751,17147.0
2017-10-12 12:55:00,43.03,43.06,43.01,43.01,21768.0,35.2751,35.2997,35.2587,35.2587,21768.0
2017-10-12 13:00:00,43.02,43.03,43.0,43.02,11002.0,35.2669,35.2751,35.2505,35.2669,11002.0
2017-10-12 13:05:00,43.02,43.05,43.02,43.03,12337.0,35.2669,35.2915,35.2669,35.2751,12337.0
2017-10-12 13:10:00,43.04,43.04,43.0,43.01,19385.0,35.2833,35.2833,35.2505,35.2587,19385.0
2017-10-12 13:15:00,43.01,43.01,42.99,43.01,10471.0,35.2587,35.2587,35.2423,35.2587,10471.0
2017-10-12 13:20:00,43.01,43.03,42.99,43.02,17047.0,35.2587,35.2751,35.2423,35.2669,17047.0
2017-10-12 13:25:00,43.02,43.05,43.01,43.04,6976.0,35.2669,35.2915,35.2587,35.2833,6976.0
2017-10-12 13:30:00,43.04,43.06,43.04,43.06,5546.0,35.2833,35.2997,35.2833,35.2997,5546.0
2017-10-12 13:35:00,43.06,43.11,43.05,43.11,5300.0,35.2997,35.3406,35.2915,35.3406,5300.0
2017-10-12 13:40:00,43.1,43.16,43.09,43.13,11142.0,35.3324,35.3816,35.3243,35.357,11142.0
2017-10-12 13:45:00,43.13,43.16,43.13,43.14,3600.0,35.357,35.3816,35.357,35.3652,3600.0
2017-10-12 13:50:00,43.15,43.17,43.11,43.12,15806.0,35.3734,35.3898,35.3406,35.3488,15806.0
2017-10-12 13:55:00,43.13,43.14,43.08,43.08,15647.0,35.357,35.3652,35.3161,35.3161,15647.0
2017-10-12 14:00:00,43.09,43.09,43.07,43.08,12875.0,35.3243,35.3243,35.3079,35.3161,12875.0
2017-10-12 14:05:00,43.09,43.09,43.06,43.06,16360.0,35.3243,35.3243,35.2997,35.2997,16360.0
2017-10-12 14:10:00,43.06,43.07,43.05,43.05,18957.0,35.2997,35.3079,35.2915,35.2915,18957.0
2017-10-12 14:15:00,43.05,43.3,43.05,43.3,107129.0,35.2915,35.4964,35.2915,35.4964,107129.0
2017-10-12 14:20:00,43.29,43.43,43.27,43.34,89386.0,35.4882,35.603,35.4718,35.5292,89386.0
2017-10-12 14:25:00,43.36,43.44,43.32,43.38,80080.0,35.5456,35.6112,35.5128,35.562,80080.0
2017-10-12 14:30:00,43.38,43.49,43.37,43.44,65995.0,35.562,35.6522,35.5538,35.6112,65995.0
2017-10-12 14:35:00,43.43,43.44,43.37,43.4,38323.0,35.603,35.6112,35.5538,35.5784,38323.0
2017-10-12 14:40:00,43.4,43.4,43.35,43.37,44591.0,35.5784,35.5784,35.5374,35.5538,44591.0
2017-10-12 14:45:00,43.36,43.46,43.36,43.39,51536.0,35.5456,35.6276,35.5456,35.5702,51536.0
2017-10-12 14:50:00,43.4,43.4,43.31,43.31,53943.0,35.5784,35.5784,35.5046,35.5046,53943.0
2017-10-12 14:55:00,43.3,43.35,43.3,43.35,14040.0,35.4964,35.5374,35.4964,35.5374,14040.0
2017-10-12 15:00:00,43.35,43.42,43.35,43.41,26898.0,35.5374,35.5948,35.5374,35.5866,26898.0
2017-10-12 15:05:00,43.42,43.45,43.42,43.43,20763.0,35.5948,35.6194,35.5948,35.603,20763.0
2017-10-12 15:10:00,43.42,43.52,43.41,43.47,90503.0,35.5948,35.6768,35.5866,35.6358,90503.0
2017-10-12 15:15:00,43.47,43.47,43.42,43.42,23482.0,35.6358,35.6358,35.5948,35.5948,23482.0
2017-10-12 15:20:00,43.43,43.43,43.4,43.41,26030.0,35.603,35.603,35.5784,35.5866,26030.0
2017-10-12 15:25:00,43.4,43.41,43.38,43.39,20210.0,35.5784,35.5866,35.562,35.5702,20210.0
2017-10-12 15:30:00,43.39,43.4,43.37,43.4,37470.0,35.5702,35.5784,35.5538,35.5784,37470.0
2017-10-12 15:35:00,43.39,43.44,43.39,43.4,39151.0,35.5702,35.6112,35.5702,35.5784,39151.0
2017-10-12 15:40:00,43.41,43.48,43.4,43.46,44559.0,35.5866,35.644,35.5784,35.6276,44559.0
2017-10-12 15:45:00,43.46,43.46,43.43,43.44,57001.0,35.6276,35.6276,35.603,35.6112,57001.0
2017-10-12 15:50:00,43.43,43.44,43.33,43.37,136725.0,35.603,35.6112,35.521,35.5538,136725.0
2017-10-12 15:55:00,43.37,43.43,43.34,43.43,259620.0,35.5538,35.603,35.5292,35.603,259620.0
2017-10-13 09:30:00,43.65,43.97,43.65,43.88,36755.0,35.7833,36.0457,35.7833,35.9719,36755.0
2017-10-13 09:35:00,43.86,44.05,43.86,44.03,14727.0,35.9555,36.1112,35.9555,36.0948,14727.0
2017-10-13 09:40:00,44.02,44.02,43.89,43.96,14232.0,36.0866,36.0866,35.9801,36.0375,14232.0
2017-10-13 09:45:00,43.97,44.14,43.96,44.14,24453.0,36.0457,36.185,36.0375,36.185,24453.0
2017-10-13 09:50:00,44.13,44.19,44.11,44.15,20994.0,36.1768,36.226,36.1604,36.1932,20994.0
2017-10-13 09:55:00,44.14,44.14,44.04,44.05,22815.0,36.185,36.185,36.103,36.1112,22815.0
2017-10-13 10:00:00,44.06,44.11,44.06,44.08,15371.0,36.1194,36.1604,36.1194,36.1358,15371.0
2017-10-13 10:05:00,44.07,44.12,44.04,44.05,14313.0,36.1276,36.1686,36.103,36.1112,14313.0
2017-10-13 10:10:00,44.05,44.22,44.05,44.18,60807.0,36.1112,36.2506,36.1112,36.2178,60807.0
2017-10-13 10:15:00,44.18,44.2,44.12,44.12,17660.0,36.2178,36.2342,36.1686,36.1686,17660.0
2017-10-13 10:20:00,44.11,44.12,44.07,44.12,10050.0,36.1604,36.1686,36.1276,36.1686,10050.0
2017-10-13 10:25:00,44.13,44.21,44.11,44.21,14149.0,36.1768,36.2424,36.1604,36.2424,14149.0
2017-10-13 10:30:00,44.21,44.22,44.16,44.2,9400.0,36.2424,36.2506,36.2014,36.2342,9400.0
2017-10-13 10:35:00,44.2,44.2,44.11,44.16,17380.0,36.2342,36.2342,36.1604,36.2014,17380.0
2017-10-13 10:40:00,44.16,44.16,44.08,44.08,8937.0,36.2014,36.2014,36.1358,36.1358,8937.0
2017-10-13 10:45:00,44.08,44.11,44.07,44.08,13893.0,36.1358,36.1604,36.1276,36.1358,13893.0
2017-10-13 10:50:00,44.07,44.07,44.04,44.07,12131.0,36.1276,36.1276,36.103,36.1276,12131.0
2017-10-13 10:55:00,44.06,44.13,44.05,44.09,12271.0,36.1194,36.1768,36.1112,36.144,12271.0
2017-10-13 11:00:00,44.09,44.11,44.03,44.09,13387.0,36.144,36.1604,36.0948,36.144,13387.0
2017-10-13 11:05:00,44.1,44.12,44.08,44.1,11900.0,36.1522,36.1686,36.1358,36.1522,11900.0
2017-10-13 11:10:00,44.09,44.13,44.09,44.11,11700.0,36.144,36.1768,36.144,36.1604,11700.0
2017-10-13 11:15:00,44.1,44.1,44.04,44.07,14710.0,36.1522,36.1522,36.103,36.1276,14710.0
2017-10-13 11:20:00,44.07,44.08,44.05,44.07,8499.0,36.1276,36.1358,36.1112,36.1276,8499.0
2017-10-13 11:25:00,44.07,44.09,43.93,43.93,14608.0,36.1276,36.144,36.0129,36.0129,14608.0
2017-10-13 11:30:00,43.94,43.95,43.89,43.93,19761.0,36.0211,36.0293,35.9801,36.0129,19761.0
2017-10-13 11:35:00,43.93,43.97,43.93,43.94,18922.0,36.0129,36.0457,36.0129,36.0211,18922.0
2017-10-13 11:40:00,43.93,44.01,43.93,43.97,12748.0,36.0129,36.0784,36.0129,36.0457,12748.0
2017-10-13 11:45:00,43.98,43.99,43.96,43.96,11191.0,36.0539,36.0621,36.0375,36.0375,11191.0
2017-10-13 11:50:00,43.95,43.99,43.91,43.91,13545.0,36.0293,36.0621,35.9965,35.9965,13545.0
2017-10-13 11:55:00,43.92,43.95,43.91,43.93,7900.0,36.0047,36.0293,35.9965,36.0129,7900.0
2017-10-13 12:00:00,43.94,43.95,43.92,43.93,12201.0,36.0211,36.0293,36.0047,36.0129,12201.0
2017-10-13 12:05:00,43.93,43.93,43.91,43.92,4500.0,36.0129,36.0129,35.9965,36.0047,4500.0
2017-10-13 12:10:00,43.92,43.94,43.86,43.88,11597.0,36.0047,36.0211,35.9555,35.9719,11597.0
2017-10-13 12:15:00,43.87,43.87,43.84,43.85,18841.0,35.9637,35.9637,35.9391,35.9473,18841.0
2017-10-13 12:20:00,43.85,43.87,43.83,43.83,19803.0,35.9473,35.9637,35.9309,35.9309,19803.0
2017-10-13 12:25:00,43.84,43.86,43.83,43.83,12399.0,35.9391,35.9555,35.9309,35.9309,12399.0
2017-10-13 12:30:00,43.83,43.86,43.83,43.86,5400.0,35.9309,35.9555,35.9309,35.9555,5400.0
2017-10-13 12:35:00,43.86,43.86,43.81,43.83,9083.0,35.9555,35.9555,35.9145,35.9309,9083.0
2017-10-13 12:40:00,43.84,43.86,43.83,43.84,10428.0,35.9391,35.9555,35.9309,35.9391,10428.0
2017-10-13 12:45:00,43.83,43.85,43.81,43.83,8083.0,35.9309,35.9473,35.9145,35.9309,8083.0
2017-10-13 12:50:00,43.83,43.85,43.78,43.81,10060.0,35.9309,35.9473,35.8899,35.9145,10060.0
2017-10-13 12:55:00,43.82,43.86,43.82,43.83,21103.0,35.9227,35.9555,35.9227,35.9309,21103.0
2017-10-13 13:00:00,43.83,43.85,43.83,43.84,8523.0,35.9309,35.9473,35.9309,35.9391,8523.0
2017-10-13 13:05:00,43.85,43.85,43.81,43.83,9208.0,35.9473,35.9473,35.9145,35.9309,9208.0
2017-10-13 13:10:00,43.83,43.84,43.81,43.83,7562.0,35.9309,35.9391,35.9145,35.9309,7562.0
2017-10-13 13:15:00,43.82,43.82,43.78,43.79,10803.0,35.9227,35.9227,35.8899,35.8981,10803.0
2017-10-13 13:20:00,43.8,43.81,43.78,43.78,7949.0,35.9063,35.9145,35.8899,35.8899,7949.0
2017-10-13 13:25:00,43.78,43.82,43.77,43.82,7257.0,35.8899,35.9227,35.8817,35.9227,7257.0
2017-10-13 13:30:00,43.81,43.83,43.79,43.82,7332.0,35.9145,35.9309,35.8981,35.9227,7332.0
2017-10-13 13:35:00,43.82,43.84,43.81,43.83,12612.0,35.9227,35.9391,35.9145,35.9309,12612.0
2017-10-13 13:40:00,43.83,43.83,43.8,43.8,6480.0,35.9309,35.9309,35.9063,35.9063,6480.0
2017-10-13 13:45:00,43.81,43.82,43.78,43.8,5300.0,35.9145,35.9227,35.8899,35.9063,5300.0
2017-10-13 13:50:00,43.8,43.8,43.77,43.78,5457.0,35.9063,35.9063,35.8817,35.8899,5457.0
2017-10-13 13:55:00,43.77,43.79,43.77,43.78,7000.0,35.8817,35.8981,35.8817,35.8899,7000.0
2017-10-13 14:00:00,43.77,43.79,43.77,43.78,10637.0,35.8817,35.8981,35.8817,35.8899,10637.0
2017-10-13 14:05:00,43.78,43.78,43.75,43.77,10593.0,35.8899,35.8899,35.8653,35.8817,10593.0
2017-10-13 14:10:00,43.77,43.79,43.75,43.76,15096.0,35.8817,35.8981,35.8653,35.8735,15096.0
2017-10-13 14:15:00,43.76,43.76,43.71,43.72,24572.0,35.8735,35.8735,35.8325,35.8407,24572.0
2017-10-13 14:20:00,43.72,43.73,43.66,43.66,25404.0,35.8407,35.8489,35.7915,35.7915,25404.0
2017-10-13 14:25:00,43.66,43.7,43.65,43.7,30411.0,35.7915,35.8243,35.7833,35.8243,30411.0
2017-10-13 14:30:00,43.7,43.73,43.69,43.7,16814.0,35.8243,35.8489,35.8161,35.8243,16814.0
2017-10-13 14:35:00,43.71,43.73,43.68,43.7,18166.0,35.8325,35.8489,35.8079,35.8243,18166.0
2017-10-13 14:40:00,43.69,43.71,43.68,43.7,13124.0,35.8161,35.8325,35.8079,35.8243,13124.0
2017-10-13 14:45:00,43.7,43.77,43.7,43.77,12654.0,35.8243,35.8817,35.8243,35.8817,12654.0
2017-10-13 14:50:00,43.77,43.78,43.74,43.77,17448.0,35.8817,35.8899,35.8571,35.8817,17448.0
2017-10-13 14:55:00,43.77,43.78,43.74,43.76,13180.0,35.8817,35.8899,35.8571,35.8735,13180.0
2017-10-13 15:00:00,43.77,43.8,43.73,43.76,39451.0,35.8817,35.9063,35.8489,35.8735,39451.0
2017-10-13 15:05:00,43.76,43.76,43.72,43.74,26002.0,35.8735,35.8735,35.8407,35.8571,26002.0
2017-10-13 15:10:00,43.75,43.75,43.71,43.72,26187.0,35.8653,35.8653,35.8325,35.8407,26187.0
2017-10-13 15:15:00,43.73,43.74,43.7,43.7,22060.0,35.8489,35.8571,35.8243,35.8243,22060.0
2017-10-13 15:20:00,43.7,43.7,43.67,43.68,18172.0,35.8243,35.8243,35.7997,35.8079,18172.0
2017-10-13 15:25:00,43.68,43.73,43.67,43.72,11023.0,35.8079,35.8489,35.7997,35.8407,11023.0
2017-10-13 15:30:00,43.72,43.73,43.67,43.68,16340.0,35.8407,35.8489,35.7997,35.8079,16340.0
2017-10-13 15:35:00,43.68,43.74,43.67,43.73,31101.0,35.8079,35.8571,35.7997,35.8489,31101.0
2017-10-13 15:40:00,43.74,43.74,43.67,43.68,32772.0,35.8571,35.8571,35.7997,35.8079,32772.0
2017-10-13 15:45:00,43.68,43.7,43.67,43.68,26977.0,35.8079,35.8243,35.7997,35.8079,26977.0
2017-10-13 15:50:00,43.67,43.68,43.64,43.65,59047.0,35.7997,35.8079,35.7751,35.7833,59047.0
2017-10-13 15:55:00,43.65,43.65,43.61,43.63,130874.0,35.7833,35.7833,35.7505,35.7669,130874.0
2017-10-16 09:30:00,43.83,43.94,43.73,43.79,27524.0,35.9309,36.0211,35.8489,35.8981,27524.0
2017-10-16 09:35:00,43.75,43.78,43.7,43.77,11879.0,35.8653,35.8899,35.8243,35.8817,11879.0
2017-10-16 09:40:00,43.73,43.81,43.71,43.8,12049.0,35.8489,35.9145,35.8325,35.9063,12049.0
2017-10-16 09:45:00,43.84,43.85,43.79,43.82,13700.0,35.9391,35.9473,35.8981,35.9227,13700.0
2017-10-16 09:50:00,43.81,43.84,43.79,43.8,22644.0,35.9145,35.9391,35.8981,35.9063,22644.0
2017-10-16 09:55:00,43.81,43.81,43.78,43.78,19486.0,35.9145,35.9145,35.8899,35.8899,19486.0
2017-10-16 10:00:00,43.79,43.79,43.72,43.76,22256.0,35.8981,35.8981,35.8407,35.8735,22256.0
2017-10-16 10:05:00,43.77,43.77,43.73,43.74,10100.0,35.8817,35.8817,35.8489,35.8571,10100.0
2017-10-16 10:10:00,43.74,43.76,43.73,43.75,7521.0,35.8571,35.8735,35.8489,35.8653,7521.0
2017-10-16 10:15:00,43.75,43.77,43.73,43.74,15398.0,35.8653,35.8817,35.8489,35.8571,15398.0
2017-10-16 10:20:00,43.75,43.79,43.72,43.78,15958.0,35.8653,35.8981,35.8407,35.8899,15958.0
2017-10-16 10:25:00,43.77,43.79,43.76,43.77,5797.0,35.8817,35.8981,35.8735,35.8817,5797.0
2017-10-16 10:30:00,43.78,43.78,43.69,43.72,10225.0,35.8899,35.8899,35.8161,35.8407,10225.0
2017-10-16 10:35:00,43.72,43.73,43.7,43.73,11200.0,35.8407,35.8489,35.8243,35.8489,11200.0
2017-10-16 10:40:00,43.73,43.73,43.71,43.72,7376.0,35.8489,35.8489,35.8325,35.8407,7376.0
2017-10-16 10:45:00,43.72,43.72,43.69,43.71,9050.0,35.8407,35.8407,35.8161,35.8325,9050.0
2017-10-16 10:50:00,43.72,43.73,43.69,43.7,11940.0,35.8407,35.8489,35.8161,35.8243,11940.0
2017-10-16 10:55:00,43.71,43.73,43.7,43.72,10172.0,35.8325,35.8489,35.8243,35.8407,10172.0
2017-10-16 11:00:00,43.73,43.73,43.71,43.72,7340.0,35.8489,35.8489,35.8325,35.8407,7340.0
2017-10-16 11:05:00,43.71,43.73,43.7,43.71,10615.0,35.8325,35.8489,35.8243,35.8325,10615.0
2017-10-16 11:10:00,43.71,43.72,43.69,43.7,4796.0,35.8325,35.8407,35.8161,35.8243,4796.0
2017-10-16 11:15:00,43.7,43.72,43.67,43.7,13906.0,35.8243,35.8407,35.7997,35.8243,13906.0
2017-10-16 11:20:00,43.71,43.74,43.71,43.73,11820.0,35.8325,35.8571,35.8325,35.8489,11820.0
2017-10-16 11:25:00,43.72,43.74,43.72,43.73,8373.0,35.8407,35.8571,35.8407,35.8489,8373.0
2017-10-16 11:30:00,43.73,43.74,43.72,43.73,7835.0,35.8489,35.8571,35.8407,35.8489,7835.0
2017-10-16 11:35:00,43.73,43.74,43.71,43.73,11656.0,35.8489,35.8571,35.8325,35.8489,11656.0
2017-10-16 11:40:00,43.73,43.74,43.71,43.74,13777.0,35.8489,35.8571,35.8325,35.8571,13777.0
2017-10-16 11:45:00,43.73,43.74,43.73,43.73,7696.0,35.8489,35.8571,35.8489,35.8489,7696.0
2017-10-16 11:50:00,43.72,43.73,43.7,43.7,9600.0,35.8407,35.8489,35.8243,35.8243,9600.0
2017-10-16 11:55:00,43.71,43.73,43.71,43.72,5600.0,35.8325,35.8489,35.8325,35.8407,5600.0
2017-10-16 12:00:00,43.72,43.73,43.7,43.7,6975.0,35.8407,35.8489,35.8243,35.8243,6975.0
2017-10-16 12:05:00,43.7,43.73,43.7,43.71,17709.0,35.8243,35.8489,35.8243,35.8325,17709.0
2017-10-16 12:10:00,43.72,43.73,43.69,43.69,11181.0,35.8407,35.8489,35.8161,35.8161,11181.0
2017-10-16 12:15:00,43.69,43.72,43.69,43.72,5976.0,35.8161,35.8407,35.8161,35.8407,5976.0
2017-10-16 12:20:00,43.71,43.71,43.68,43.71,6474.0,35.8325,35.8325,35.8079,35.8325,6474.0
2017-10-16 12:25:00,43.7,43.72,43.69,43.69,7176.0,35.8243,35.8407,35.8161,35.8161,7176.0
2017-10-16 12:30:00,43.69,43.72,43.69,43.72,11300.0,35.8161,35.8407,35.8161,35.8407,11300.0
2017-10-16 12:35:00,43.71,43.73,43.7,43.72,5954.0,35.8325,35.8489,35.8243,35.8407,5954.0
2017-10-16 12:40:00,43.72,43.72,43.71,43.72,6157.0,35.8407,35.8407,35.8325,35.8407,6157.0
2017-10-16 12:45:00,43.72,43.72,43.7,43.71,17006.0,35.8407,35.8407,35.8243,35.8325,17006.0
2017-10-16 12:50:00,43.7,43.71,43.69,43.69,9662.0,35.8243,35.8325,35.8161,35.8161,9662.0
2017-10-16 12:55:00,43.69,43.69,43.67,43.69,14747.0,35.8161,35.8161,35.7997,35.8161,14747.0
2017-10-16 13:00:00,43.69,43.7,43.69,43.7,6591.0,35.8161,35.8243,35.8161,35.8243,6591.0
2017-10-16 13:05:00,43.71,43.71,43.68,43.69,8717.0,35.8325,35.8325,35.8079,35.8161,8717.0
2017-10-16 13:10:00,43.69,43.71,43.69,43.71,6076.0,35.8161,35.8325,35.8161,35.8325,6076.0
2017-10-16 13:15:00,43.71,43.71,43.7,43.71,5566.0,35.8325,35.8325,35.8243,35.8325,5566.0
2017-10-16 13:20:00,43.71,43.71,43.69,43.7,11149.0,35.8325,35.8325,35.8161,35.8243,11149.0
2017-10-16 13:25:00,43.7,43.7,43.69,43.7,5355.0,35.8243,35.8243,35.8161,35.8243,5355.0
2017-10-16 13:30:00,43.69,43.7,43.68,43.7,12199.0,35.8161,35.8243,35.8079,35.8243,12199.0
2017-10-16 13:35:00,43.69,43.7,43.68,43.7,11072.0,35.8161,35.8243,35.8079,35.8243,11072.0
2017-10-16 13:40:00,43.69,43.7,43.67,43.68,7731.0,35.8161,35.8243,35.7997,35.8079,7731.0
2017-10-16 13:45:00,43.68,43.71,43.68,43.7,8495.0,35.8079,35.8325,35.8079,35.8243,8495.0
2017-10-16 13:50:00,43.69,43.7,43.68,43.7,16562.0,35.8161,35.8243,35.8079,35.8243,16562.0
2017-10-16 13:55:00,43.7,43.71,43.69,43.7,13057.0,35.8243,35.8325,35.8161,35.8243,13057.0
2017-10-16 14:00:00,43.69,43.7,43.65,43.65,18510.0,35.8161,35.8243,35.7833,35.7833,18510.0
2017-10-16 14:05:00,43.66,43.69,43.65,43.69,15275.0,35.7915,35.8161,35.7833,35.8161,15275.0
2017-10-16 14:10:00,43.7,43.7,43.67,43.67,7866.0,35.8243,35.8243,35.7997,35.7997,7866.0
2017-10-16 14:15:00,43.67,43.69,43.66,43.67,18113.0,35.7997,35.8161,35.7915,35.7997,18113.0
2017-10-16 14:20:00,43.68,43.71,43.67,43.7,14488.0,35.8079,35.8325,35.7997,35.8243,14488.0
2017-10-16 14:25:00,43.7,43.7,43.67,43.7,12124.0,35.8243,35.8243,35.7997,35.8243,12124.0
2017-10-16 14:30:00,43.7,43.71,43.69,43.69,8810.0,35.8243,35.8325,35.8161,35.8161,8810.0
2017-10-16 14:35:00,43.68,43.7,43.66,43.69,4574.0,35.8079,35.8243,35.7915,35.8161,4574.0
2017-10-16 14:40:00,43.69,43.71,43.68,43.69,6270.0,35.8161,35.8325,35.8079,35.8161,6270.0
2017-10-16 14:45:00,43.7,43.71,43.68,43.7,16953.0,35.8243,35.8325,35.8079,35.8243,16953.0
2017-10-16 14:50:00,43.69,43.71,43.68,43.7,10033.0,35.8161,35.8325,35.8079,35.8243,10033.0
2017-10-16 14:55:00,43.7,43.71,43.69,43.7,76544.0,35.8243,35.8325,35.8161,35.8243,76544.0
2017-10-16 15:00:00,43.7,43.71,43.69,43.7,20083.0,35.8243,35.8325,35.8161,35.8243,20083.0
2017-10-16 15:05:00,43.7,43.71,43.69,43.7,23367.0,35.8243,35.8325,35.8161,35.8243,23367.0
2017-10-16 15:10:00,43.7,43.72,43.69,43.71,20132.0,35.8243,35.8407,35.8161,35.8325,20132.0
2017-10-16 15:15:00,43.7,43.72,43.7,43.71,24426.0,35.8243,35.8407,35.8243,35.8325,24426.0
2017-10-16 15:20:00,43.71,43.72,43.7,43.7,20250.0,35.8325,35.8407,35.8243,35.8243,20250.0
2017-10-16 15:25:00,43.7,43.71,43.69,43.69,8778.0,35.8243,35.8325,35.8161,35.8161,8778.0
2017-10-16 15:30:00,43.68,43.7,43.67,43.7,15994.0,35.8079,35.8243,35.7997,35.8243,15994.0
2017-10-16 15:35:00,43.7,43.71,43.68,43.69,29459.0,35.8243,35.8325,35.8079,35.8161,29459.0
2017-10-16 15:40:00,43.69,43.73,43.69,43.72,39907.0,35.8161,35.8489,35.8161,35.8407,39907.0
2017-10-16 15:45:00,43.72,43.74,43.7,43.71,27199.0,35.8407,35.8571,35.8243,35.8325,27199.0
2017-10-16 15:50:00,43.71,43.73,43.71,43.72,35222.0,35.8325,35.8489,35.8325,35.8407,35222.0
2017-10-16 15:55:00,43.72,43.73,43.71,43.72,110828.0,35.8407,35.8489,35.8325,35.8407,110828.0
2017-10-17 09:30:00,43.29,43.71,43.29,43.63,28953.0,35.4882,35.8325,35.4882,35.7669,28953.0
2017-10-17 09:35:00,43.61,43.74,43.61,43.69,17911.0,35.7505,35.8571,35.7505,35.8161,17911.0
2017-10-17 09:40:00,43.69,43.76,43.65,43.65,20648.0,35.8161,35.8735,35.7833,35.7833,20648.0
2017-10-17 09:45:00,43.66,43.77,43.65,43.73,19229.0,35.7915,35.8817,35.7833,35.8489,19229.0
2017-10-17 09:50:00,43.73,43.76,43.72,43.75,16054.0,35.8489,35.8735,35.8407,35.8653,16054.0
2017-10-17 09:55:00,43.74,43.76,43.69,43.73,20009.0,35.8571,35.8735,35.8161,35.8489,20009.0
2017-10-17 10:00:00,43.72,43.73,43.68,43.73,13932.0,35.8407,35.8489,35.8079,35.8489,13932.0
2017-10-17 10:05:00,43.74,43.76,43.71,43.72,27676.0,35.8571,35.8735,35.8325,35.8407,27676.0
2017-10-17 10:10:00,43.72,43.73,43.69,43.73,14127.0,35.8407,35.8489,35.8161,35.8489,14127.0
2017-10-17 10:15:00,43.73,43.73,43.65,43.66,16787.0,35.8489,35.8489,35.7833,35.7915,16787.0
2017-10-17 10:20:00,43.65,43.66,43.64,43.64,6456.0,35.7833,35.7915,35.7751,35.7751,6456.0
2017-10-17 10:25:00,43.64,43.68,43.63,43.64,16579.0,35.7751,35.8079,35.7669,35.7751,16579.0
2017-10-17 10:30:00,43.63,43.63,43.61,43.62,2200.0,35.7669,35.7669,35.7505,35.7587,2200.0
2017-10-17 10:35:00,43.62,43.62,43.61,43.62,4127.0,35.7587,35.7587,35.7505,35.7587,4127.0
2017-10-17 10:40:00,43.62,43.62,43.58,43.59,21960.0,35.7587,35.7587,35.7259,35.7341,21960.0
2017-10-17 10:45:00,43.58,43.62,43.57,43.61,10631.0,35.7259,35.7587,35.7177,35.7505,10631.0
2017-10-17 10:50:00,43.62,43.73,43.62,43.72,15856.0,35.7587,35.8489,35.7587,35.8407,15856.0
2017-10-17 10:55:00,43.73,43.76,43.73,43.74,11952.0,35.8489,35.8735,35.8489,35.8571,11952.0
2017-10-17 11:00:00,43.74,43.74,43.68,43.73,9439.0,35.8571,35.8571,35.8079,35.8489,9439.0
2017-10-17 11:05:00,43.73,43.74,43.69,43.69,13123.0,35.8489,35.8571,35.8161,35.8161,13123.0
2017-10-17 11:10:00,43.7,43.73,43.68,43.7,7609.0,35.8243,35.8489,35.8079,35.8243,7609.0
2017-10-17 11:15:00,43.7,43.76,43.7,43.73,10732.0,35.8243,35.8735,35.8243,35.8489,10732.0
2017-10-17 11:20:00,43.73,43.75,43.72,43.73,11376.0,35.8489,35.8653,35.8407,35.8489,11376.0
2017-10-17 11:25:00,43.73,43.75,43.66,43.66,8134.0,35.8489,35.8653,35.7915,35.7915,8134.0
2017-10-17 11:30:00,43.65,43.68,43.65,43.66,5500.0,35.7833,35.8079,35.7833,35.7915,5500.0
2017-10-17 11:35:00,43.66,43.69,43.65,43.67,7504.0,35.7915,35.8161,35.7833,35.7997,7504.0
2017-10-17 11:40:00,43.66,43.7,43.66,43.69,12027.0,35.7915,35.8243,35.7915,35.8161,12027.0
2017-10-17 11:45:00,43.69,43.69,43.67,43.69,6764.0,35.8161,35.8161,35.7997,35.8161,6764.0
2017-10-17 11:50:00,43.67,43.72,43.66,43.66,8804.0,35.7997,35.8407,35.7915,35.7915,8804.0
2017-10-17 11:55:00,43.67,43.72,43.67,43.71,5623.0,35.7997,35.8407,35.7997,35.8325,5623.0
2017-10-17 12:00:00,43.71,43.74,43.71,43.74,7509.0,35.8325,35.8571,35.8325,35.8571,7509.0
2017-10-17 12:05:00,43.74,43.76,43.69,43.69,200843.0,35.8571,35.8735,35.8161,35.8161,200843.0
2017-10-17 12:10:00,43.68,43.74,43.65,43.74,9200.0,35.8079,35.8571,35.7833,35.8571,9200.0
2017-10-17 12:15:00,43.75,43.76,43.7,43.75,16305.0,35.8653,35.8735,35.8243,35.8653,16305.0
2017-10-17 12:20:00,43.75,43.79,43.75,43.78,43900.0,35.8653,35.8981,35.8653,35.8899,43900.0
2017-10-17 12:25:00,43.77,43.77,43.68,43.68,5903.0,35.8817,35.8817,35.8079,35.8079,5903.0
2017-10-17 12:30:00,43.69,43.74,43.68,43.72,12200.0,35.8161,35.8571,35.8079,35.8407,12200.0
2017-10-17 12:35:00,43.72,43.76,43.72,43.75,7907.0,35.8407,35.8735,35.8407,35.8653,7907.0
2017-10-17 12:40:00,43.75,43.76,43.72,43.72,7600.0,35.8653,35.8735,35.8407,35.8407,7600.0
2017-10-17 12:45:00,43.72,43.79,43.72,43.76,29390.0,35.8407,35.8981,35.8407,35.8735,29390.0
2017-10-17 12:50:00,43.75,43.77,43.73,43.73,21077.0,35.8653,35.8817,35.8489,35.8489,21077.0
2017-10-17 12:55:00,43.73,43.78,43.72,43.78,7309.0,35.8489,35.8899,35.8407,35.8899,7309.0
2017-10-17 13:00:00,43.78,43.81,43.77,43.8,5442.0,35.8899,35.9145,35.8817,35.9063,5442.0
2017-10-17 13:05:00,43.8,43.8,43.79,43.79,4400.0,35.9063,35.9063,35.8981,35.8981,4400.0
2017-10-17 13:10:00,43.79,43.82,43.77,43.8,12257.0,35.8981,35.9227,35.8817,35.9063,12257.0
2017-10-17 13:15:00,43.8,43.81,43.78,43.8,5063.0,35.9063,35.9145,35.8899,35.9063,5063.0
2017-10-17 13:20:00,43.81,43.84,43.78,43.78,61537.0,35.9145,35.9391,35.8899,35.8899,61537.0
2017-10-17 13:25:00,43.78,43.81,43.78,43.79,2911.0,35.8899,35.9145,35.8899,35.8981,2911.0
2017-10-17 13:30:00,43.79,43.81,43.78,43.8,6700.0,35.8981,35.9145,35.8899,35.9063,6700.0
2017-10-17 13:35:00,43.8,43.83,43.79,43.82,25951.0,35.9063,35.9309,35.8981,35.9227,25951.0
2017-10-17 13:40:00,43.82,43.83,43.79,43.79,14295.0,35.9227,35.9309,35.8981,35.8981,14295.0
2017-10-17 13:45:00,43.79,43.79,43.73,43.75,6607.0,35.8981,35.8981,35.8489,35.8653,6607.0
2017-10-17 13:50:00,43.75,43.81,43.74,43.8,6948.0,35.8653,35.9145,35.8571,35.9063,6948.0
2017-10-17 13:55:00,43.8,43.8,43.78,43.78,4209.0,35.9063,35.9063,35.8899,35.8899,4209.0
2017-10-17 14:00:00,43.78,43.81,43.78,43.79,6941.0,35.8899,35.9145,35.8899,35.8981,6941.0
2017-10-17 14:05:00,43.8,43.81,43.79,43.8,7384.0,35.9063,35.9145,35.8981,35.9063,7384.0
2017-10-17 14:10:00,43.8,43.82,43.8,43.81,8241.0,35.9063,35.9227,35.9063,35.9145,8241.0
2017-10-17 14:15:00,43.81,43.89,43.81,43.89,13348.0,35.9145,35.9801,35.9145,35.9801,13348.0
2017-10-17 14:20:00,43.89,43.91,43.86,43.91,10479.0,35.9801,35.9965,35.9555,35.9965,10479.0
2017-10-17 14:25:00,43.91,43.94,43.9,43.93,8938.0,35.9965,36.0211,35.9883,36.0129,8938.0
2017-10-17 14:30:00,43.92,43.96,43.91,43.95,7193.0,36.0047,36.0375,35.9965,36.0293,7193.0
2017-10-17 14:35:00,43.96,43.97,43.93,43.96,17829.0,36.0375,36.0457,36.0129,36.0375,17829.0
2017-10-17 14:40:00,43.95,43.97,43.95,43.96,11618.0,36.0293,36.0457,36.0293,36.0375,11618.0
2017-10-17 14:45:00,43.96,43.98,43.96,43.96,10130.0,36.0375,36.0539,36.0375,36.0375,10130.0
2017-10-17 14:50:00,43.96,43.98,43.94,43.95,17664.0,36.0375,36.0539,36.0211,36.0293,17664.0
2017-10-17 14:55:00,43.96,44.0,43.95,43.97,17707.0,36.0375,36.0702,36.0293,36.0457,17707.0
2017-10-17 15:00:00,43.97,43.98,43.94,43.96,10432.0,36.0457,36.0539,36.0211,36.0375,10432.0
2017-10-17 15:05:00,43.96,43.98,43.94,43.96,14172.0,36.0375,36.0539,36.0211,36.0375,14172.0
2017-10-17 15:10:00,43.97,44.0,43.96,43.98,23269.0,36.0457,36.0702,36.0375,36.0539,23269.0
2017-10-17 15:15:00,43.98,44.01,43.98,44.01,28471.0,36.0539,36.0784,36.0539,36.0784,28471.0
2017-10-17 15:20:00,44.01,44.01,43.98,43.99,7276.0,36.0784,36.0784,36.0539,36.0621,7276.0
2017-10-17 15:25:00,43.99,44.03,43.99,44.02,22149.0,36.0621,36.0948,36.0621,36.0866,22149.0
2017-10-17 15:30:00,44.02,44.04,44.0,44.03,15279.0,36.0866,36.103,36.0702,36.0948,15279.0
2017-10-17 15:35:00,44.02,44.07,44.01,44.07,45345.0,36.0866,36.1276,36.0784,36.1276,45345.0
2017-10-17 15:40:00,44.07,44.09,44.02,44.08,45627.0,36.1276,36.144,36.0866,36.1358,45627.0
2017-10-17 15:45:00,44.08,44.11,44.04,44.06,56600.0,36.1358,36.1604,36.103,36.1194,56600.0
2017-10-17 15:50:00,44.06,44.09,44.06,44.08,44283.0,36.1194,36.144,36.1194,36.1358,44283.0
2017-10-17 15:55:00,44.08,44.09,44.05,44.08,94676.0,36.1358,36.144,36.1112,36.1358,94676.0
2017-10-18 09:30:00,44.32,44.44,44.08,44.23,24580.0,36.3326,36.431,36.1358,36.2588,24580.0
2017-10-18 09:35:00,44.24,44.36,44.24,44.3,15869.0,36.267,36.3654,36.267,36.3162,15869.0
2017-10-18 09:40:00,44.29,44.29,44.16,44.17,7310.0,36.308,36.308,36.2014,36.2096,7310.0
2017-10-18 09:45:00,44.17,44.22,44.16,44.16,16807.0,36.2096,36.2506,36.2014,36.2014,16807.0
2017-10-18 09:50:00,44.16,44.2,44.16,44.2,14172.0,36.2014,36.2342,36.2014,36.2342,14172.0
2017-10-18 09:55:00,44.19,44.23,44.18,44.2,15484.0,36.226,36.2588,36.2178,36.2342,15484.0
2017-10-18 10:00:00,44.21,44.22,44.17,44.18,10921.0,36.2424,36.2506,36.2096,36.2178,10921.0
2017-10-18 10:05:00,44.18,44.25,44.16,44.16,61529.0,36.2178,36.2752,36.2014,36.2014,61529.0
2017-10-18 10:10:00,44.16,44.19,44.13,44.18,12797.0,36.2014,36.226,36.1768,36.2178,12797.0
2017-10-18 10:15:00,44.18,44.21,44.18,44.19,11737.0,36.2178,36.2424,36.2178,36.226,11737.0
2017-10-18 10:20:00,44.18,44.22,44.17,44.17,21171.0,36.2178,36.2506,36.2096,36.2096,21171.0
2017-10-18 10:25:00,44.17,44.21,44.17,44.21,7054.0,36.2096,36.2424,36.2096,36.2424,7054.0
2017-10-18 10:30:00,44.21,44.21,44.16,44.17,17707.0,36.2424,36.2424,36.2014,36.2096,17707.0
2017-10-18 10:35:00,44.16,44.2,44.16,44.18,10943.0,36.2014,36.2342,36.2014,36.2178,10943.0
2017-10-18 10:40:00,44.2,44.25,44.19,44.25,9316.0,36.2342,36.2752,36.226,36.2752,9316.0
2017-10-18 10:45:00,44.25,44.3,44.25,44.29,6504.0,36.2752,36.3162,36.2752,36.308,6504.0
2017-10-18 10:50:00,44.28,44.39,44.28,44.39,17644.0,36.2998,36.39,36.2998,36.39,17644.0
2017-10-18 10:55:00,44.39,44.41,44.35,44.37,10774.0,36.39,36.4064,36.3572,36.3736,10774.0
2017-10-18 11:00:00,44.37,44.39,44.35,44.38,7800.0,36.3736,36.39,36.3572,36.3818,7800.0
2017-10-18 11:05:00,44.38,44.44,44.38,44.42,12435.0,36.3818,36.431,36.3818,36.4146,12435.0
2017-10-18 11:10:00,44.42,44.45,44.39,44.44,18962.0,36.4146,36.4391,36.39,36.431,18962.0
2017-10-18 11:15:00,44.44,44.44,44.37,44.41,23799.0,36.431,36.431,36.3736,36.4064,23799.0
2017-10-18 11:20:00,44.42,44.42,44.39,44.4,23171.0,36.4146,36.4146,36.39,36.3982,23171.0
2017-10-18 11:25:00,44.4,44.42,44.34,44.35,25610.0,36.3982,36.4146,36.349,36.3572,25610.0
2017-10-18 11:30:00,44.34,44.39,44.34,44.38,11289.0,36.349,36.39,36.349,36.3818,11289.0
2017-10-18 11:35:00,44.37,44.37,44.33,44.34,5999.0,36.3736,36.3736,36.3408,36.349,5999.0
2017-10-18 11:40:00,44.34,44.37,44.34,44.37,4151.0,36.349,36.3736,36.349,36.3736,4151.0
2017-10-18 11:45:00,44.38,44.46,44.37,44.44,28662.0,36.3818,36.4473,36.3736,36.431,28662.0
2017-10-18 11:50:00,44.44,44.44,44.4,44.42,7473.0,36.431,36.431,36.3982,36.4146,7473.0
2017-10-18 11:55:00,44.43,44.46,44.43,44.44,11034.0,36.4228,36.4473,36.4228,36.431,11034.0
2017-10-18 12:00:00,44.44,44.45,44.43,44.43,6103.0,36.431,36.4391,36.4228,36.4228,6103.0
2017-10-18 12:05:00,44.43,44.5,44.43,44.49,18966.0,36.4228,36.4801,36.4228,36.4719,18966.0
2017-10-18 12:10:00,44.49,44.51,44.47,44.47,32807.0,36.4719,36.4883,36.4555,36.4555,32807.0
2017-10-18 12:15:00,44.47,44.49,44.46,44.48,4465.0,36.4555,36.4719,36.4473,36.4637,4465.0
2017-10-18 12:20:00,44.48,44.5,44.46,44.48,15297.0,36.4637,36.4801,36.4473,36.4637,15297.0
2017-10-18 12:25:00,44.48,44.53,44.48,44.52,18030.0,36.4637,36.5047,36.4637,36.4965,18030.0
2017-10-18 12:30:00,44.52,44.53,44.5,44.52,11474.0,36.4965,36.5047,36.4801,36.4965,11474.0
2017-10-18 12:35:00,44.53,44.53,44.5,44.5,13075.0,36.5047,36.5047,36.4801,36.4801,13075.0
2017-10-18 12:40:00,44.5,44.53,44.49,44.5,12546.0,36.4801,36.5047,36.4719,36.4801,12546.0
2017-10-18 12:45:00,44.5,44.52,44.48,44.51,14586.0,36.4801,36.4965,36.4637,36.4883,14586.0
2017-10-18 12:50:00,44.52,44.52,44.44,44.47,32372.0,36.4965,36.4965,36.431,36.4555,32372.0
2017-10-18 12:55:00,44.47,44.49,44.46,44.48,19028.0,36.4555,36.4719,36.4473,36.4637,19028.0
2017-10-18 13:00:00,44.49,44.49,44.46,44.48,27991.0,36.4719,36.4719,36.4473,36.4637,27991.0
2017-10-18 13:05:00,44.48,44.51,44.48,44.51,14760.0,36.4637,36.4883,36.4637,36.4883,14760.0
2017-10-18 13:10:00,44.5,44.51,44.45,44.45,15853.0,36.4801,36.4883,36.4391,36.4391,15853.0
2017-10-18 13:15:00,44.46,44.46,44.42,44.44,13537.0,36.4473,36.4473,36.4146,36.431,13537.0
2017-10-18 13:20:00,44.44,44.48,44.44,44.47,4515.0,36.431,36.4637,36.431,36.4555,4515.0
2017-10-18 13:25:00,44.47,44.51,44.47,44.51,14819.0,36.4555,36.4883,36.4555,36.4883,14819.0
2017-10-18 13:30:00,44.52,44.53,44.5,44.51,25462.0,36.4965,36.5047,36.4801,36.4883,25462.0
2017-10-18 13:35:00,44.51,44.52,44.49,44.52,11020.0,36.4883,36.4965,36.4719,36.4965,11020.0
2017-10-18 13:40:00,44.51,44.53,44.5,44.51,9625.0,36.4883,36.5047,36.4801,36.4883,9625.0
2017-10-18 13:45:00,44.51,44.54,44.51,44.54,31573.0,36.4883,36.5129,36.4883,36.5129,31573.0
2017-10-18 13:50:00,44.54,44.54,44.51,44.53,13657.0,36.5129,36.5129,36.4883,36.5047,13657.0
2017-10-18 13:55:00,44.52,44.53,44.51,44.52,10702.0,36.4965,36.5047,36.4883,36.4965,10702.0
2017-10-18 14:00:00,44.52,44.53,44.5,44.51,9672.0,36.4965,36.5047,36.4801,36.4883,9672.0
2017-10-18 14:05:00,44.5,44.54,44.5,44.52,18226.0,36.4801,36.5129,36.4801,36.4965,18226.0
2017-10-18 14:10:00,44.52,44.53,44.51,44.52,9111.0,36.4965,36.5047,36.4883,36.4965,9111.0
2017-10-18 14:15:00,44.53,44.57,44.53,44.55,16766.0,36.5047,36.5375,36.5047,36.5211,16766.0
2017-10-18 14:20:00,44.55,44.55,44.52,44.53,8418.0,36.5211,36.5211,36.4965,36.5047,8418.0
2017-10-18 14:25:00,44.52,44.54,44.51,44.53,17761.0,36.4965,36.5129,36.4883,36.5047,17761.0
2017-10-18 14:30:00,44.52,44.54,44.51,44.53,7648.0,36.4965,36.5129,36.4883,36.5047,7648.0
2017-10-18 14:35:00,44.53,44.54,44.52,44.53,5632.0,36.5047,36.5129,36.4965,36.5047,5632.0
2017-10-18 14:40:00,44.53,44.57,44.53,44.54,25180.0,36.5047,36.5375,36.5047,36.5129,25180.0
2017-10-18 14:45:00,44.55,44.56,44.54,44.55,16361.0,36.5211,36.5293,36.5129,36.5211,16361.0
2017-10-18 14:50:00,44.55,44.57,44.54,44.57,15693.0,36.5211,36.5375,36.5129,36.5375,15693.0
2017-10-18 14:55:00,44.57,44.59,44.56,44.57,15361.0,36.5375,36.5539,36.5293,36.5375,15361.0
2017-10-18 15:00:00,44.58,44.61,44.57,44.61,19936.0,36.5457,36.5703,36.5375,36.5703,19936.0
2017-10-18 15:05:00,44.62,44.64,44.61,44.63,22278.0,36.5785,36.5949,36.5703,36.5867,22278.0
2017-10-18 15:10:00,44.64,44.64,44.61,44.62,116711.0,36.5949,36.5949,36.5703,36.5785,116711.0
2017-10-18 15:15:00,44.62,44.64,44.6,44.64,28596.0,36.5785,36.5949,36.5621,36.5949,28596.0
2017-10-18 15:20:00,44.64,44.64,44.55,44.58,73158.0,36.5949,36.5949,36.5211,36.5457,73158.0
2017-10-18 15:25:00,44.58,44.62,44.57,44.62,31943.0,36.5457,36.5785,36.5375,36.5785,31943.0
2017-10-18 15:30:00,44.61,44.62,44.6,44.61,23068.0,36.5703,36.5785,36.5621,36.5703,23068.0
2017-10-18 15:35:00,44.61,44.62,44.57,44.58,62852.0,36.5703,36.5785,36.5375,36.5457,62852.0
2017-10-18 15:40:00,44.58,44.58,44.52,44.52,38390.0,36.5457,36.5457,36.4965,36.4965,38390.0
2017-10-18 15:45:00,44.52,44.54,44.51,44.53,43960.0,36.4965,36.5129,36.4883,36.5047,43960.0
2017-10-18 15:50:00,44.53,44.57,44.51,44.57,83370.0,36.5047,36.5375,36.4883,36.5375,83370.0
2017-10-18 15:55:00,44.56,44.62,44.56,44.62,153834.0,36.5293,36.5785,36.5293,36.5785,153834.0
2017-10-19 09:30:00,44.37,44.37,44.11,44.24,26551.0,36.3736,36.3736,36.1604,36.267,26551.0
2017-10-19 09:35:00,44.22,44.26,44.16,44.16,69174.0,36.2506,36.2834,36.2014,36.2014,69174.0
2017-10-19 09:40:00,44.13,44.13,43.92,43.95,19238.0,36.1768,36.1768,36.0047,36.0293,19238.0
2017-10-19 09:45:00,43.95,44.05,43.93,44.03,21747.0,36.0293,36.1112,36.0129,36.0948,21747.0
2017-10-19 09:50:00,44.03,44.07,44.03,44.03,17785.0,36.0948,36.1276,36.0948,36.0948,17785.0
2017-10-19 09:55:00,44.02,44.04,43.97,43.98,21094.0,36.0866,36.103,36.0457,36.0539,21094.0
2017-10-19 10:00:00,43.97,43.98,43.93,43.94,17659.0,36.0457,36.0539,36.0129,36.0211,17659.0
2017-10-19 10:05:00,43.93,43.94,43.91,43.93,15501.0,36.0129,36.0211,35.9965,36.0129,15501.0
2017-10-19 10:10:00,43.93,43.96,43.92,43.96,14312.0,36.0129,36.0375,36.0047,36.0375,14312.0
2017-10-19 10:15:00,43.97,44.05,43.97,44.04,13694.0,36.0457,36.1112,36.0457,36.103,13694.0
2017-10-19 10:20:00,44.04,44.13,44.04,44.11,12314.0,36.103,36.1768,36.103,36.1604,12314.0
2017-10-19 10:25:00,44.11,44.14,44.11,44.13,13107.0,36.1604,36.185,36.1604,36.1768,13107.0
2017-10-19 10:30:00,44.13,44.13,44.08,44.09,9124.0,36.1768,36.1768,36.1358,36.144,9124.0
2017-10-19 10:35:00,44.1,44.1,43.99,44.07,21595.0,36.1522,36.1522,36.0621,36.1276,21595.0
2017-10-19 10:40:00,44.08,44.1,44.07,44.08,16953.0,36.1358,36.1522,36.1276,36.1358,16953.0
2017-10-19 10:45:00,44.08,44.2,44.08,44.2,16710.0,36.1358,36.2342,36.1358,36.2342,16710.0
2017-10-19 10:50:00,44.2,44.31,44.2,44.3,16560.0,36.2342,36.3244,36.2342,36.3162,16560.0
2017-10-19 10:55:00,44.29,44.31,44.27,44.29,25428.0,36.308,36.3244,36.2916,36.308,25428.0
2017-10-19 11:00:00,44.29,44.33,44.25,44.33,20204.0,36.308,36.3408,36.2752,36.3408,20204.0
2017-10-19 11:05:00,44.33,44.34,44.26,44.27,8900.0,36.3408,36.349,36.2834,36.2916,8900.0
2017-10-19 11:10:00,44.27,44.34,44.27,44.34,14064.0,36.2916,36.349,36.2916,36.349,14064.0
2017-10-19 11:15:00,44.34,44.34,44.3,44.32,9507.0,36.349,36.349,36.3162,36.3326,9507.0
2017-10-19 11:20:00,44.33,44.37,44.33,44.36,16402.0,36.3408,36.3736,36.3408,36.3654,16402.0
2017-10-19 11:25:00,44.36,44.42,44.35,44.41,24398.0,36.3654,36.4146,36.3572,36.4064,24398.0
2017-10-19 11:30:00,44.4,44.46,44.4,44.45,14057.0,36.3982,36.4473,36.3982,36.4391,14057.0
2017-10-19 11:35:00,44.44,44.45,44.42,44.45,7700.0,36.431,36.4391,36.4146,36.4391,7700.0
2017-10-19 11:40:00,44.44,44.51,44.44,44.5,31602.0,36.431,36.4883,36.431,36.4801,31602.0
2017-10-19 11:45:00,44.49,44.5,44.45,44.47,9326.0,36.4719,36.4801,36.4391,36.4555,9326.0
2017-10-19 11:50:00,44.46,44.46,44.37,44.39,6400.0,36.4473,36.4473,36.3736,36.39,6400.0
2017-10-19 11:55:00,44.39,44.41,44.37,44.38,7001.0,36.39,36.4064,36.3736,36.3818,7001.0
2017-10-19 12:00:00,44.37,44.38,44.35,44.35,5700.0,36.3736,36.3818,36.3572,36.3572,5700.0
2017-10-19 12:05:00,44.35,44.39,44.35,44.37,12691.0,36.3572,36.39,36.3572,36.3736,12691.0
2017-10-19 12:10:00,44.37,44.42,44.36,44.4,8497.0,36.3736,36.4146,36.3654,36.3982,8497.0
2017-10-19 12:15:00,44.4,44.4,44.37,44.39,5704.0,36.3982,36.3982,36.3736,36.39,5704.0
2017-10-19 12:20:00,44.38,44.39,44.37,44.39,4800.0,36.3818,36.39,36.3736,36.39,4800.0
2017-10-19 12:25:00,44.39,44.42,44.38,44.4,11334.0,36.39,36.4146,36.3818,36.3982,11334.0
2017-10-19 12:30:00,44.39,44.4,44.34,44.34,9710.0,36.39,36.3982,36.349,36.349,9710.0
2017-10-19 12:35:00,44.34,44.34,44.29,44.29,14709.0,36.349,36.349,36.308,36.308,14709.0
2017-10-19 12:40:00,44.27,44.27,44.25,44.26,5534.0,36.2916,36.2916,36.2752,36.2834,5534.0
2017-10-19 12:45:00,44.26,44.33,44.26,44.3,13342.0,36.2834,36.3408,36.2834,36.3162,13342.0
2017-10-19 12:50:00,44.31,44.32,44.29,44.3,8620.0,36.3244,36.3326,36.308,36.3162,8620.0
2017-10-19 12:55:00,44.3,44.3,44.27,44.27,5241.0,36.3162,36.3162,36.2916,36.2916,5241.0
2017-10-19 13:00:00,44.28,44.35,44.28,44.34,11746.0,36.2998,36.3572,36.2998,36.349,11746.0
2017-10-19 13:05:00,44.35,44.36,44.32,44.32,5600.0,36.3572,36.3654,36.3326,36.3326,5600.0
2017-10-19 13:10:00,44.32,44.34,44.3,44.31,15615.0,36.3326,36.349,36.3162,36.3244,15615.0
2017-10-19 13:15:00,44.3,44.31,44.29,44.31,4858.0,36.3162,36.3244,36.308,36.3244,4858.0
2017-10-19 13:20:00,44.31,44.31,44.3,44.3,7023.0,36.3244,36.3244,36.3162,36.3162,7023.0
2017-10-19 13:25:00,44.31,44.35,44.3,44.33,7504.0,36.3244,36.3572,36.3162,36.3408,7504.0
2017-10-19 13:30:00,44.33,44.33,44.29,44.31,7665.0,36.3408,36.3408,36.308,36.3244,7665.0
2017-10-19 13:35:00,44.31,44.35,44.31,44.35,5367.0,36.3244,36.3572,36.3244,36.3572,5367.0
2017-10-19 13:40:00,44.36,44.37,44.34,44.37,8485.0,36.3654,36.3736,36.349,36.3736,8485.0
2017-10-19 13:45:00,44.37,44.37,44.35,44.36,8919.0,36.3736,36.3736,36.3572,36.3654,8919.0
2017-10-19 13:50:00,44.37,44.38,44.35,44.36,12778.0,36.3736,36.3818,36.3572,36.3654,12778.0
2017-10-19 13:55:00,44.36,44.36,44.32,44.32,7464.0,36.3654,36.3654,36.3326,36.3326,7464.0
2017-10-19 14:00:00,44.32,44.35,44.32,44.33,14514.0,36.3326,36.3572,36.3326,36.3408,14514.0
2017-10-19 14:05:00,44.33,44.35,44.32,44.35,11030.0,36.3408,36.3572,36.3326,36.3572,11030.0
2017-10-19 14:10:00,44.35,44.38,44.34,44.37,14878.0,36.3572,36.3818,36.349,36.3736,14878.0
2017-10-19 14:15:00,44.37,44.39,44.35,44.36,18833.0,36.3736,36.39,36.3572,36.3654,18833.0
2017-10-19 14:20:00,44.35,44.35,44.32,44.32,6400.0,36.3572,36.3572,36.3326,36.3326,6400.0
2017-10-19 14:25:00,44.32,44.36,44.32,44.35,19777.0,36.3326,36.3654,36.3326,36.3572,19777.0
2017-10-19 14:30:00,44.35,44.35,44.33,44.34,7458.0,36.3572,36.3572,36.3408,36.349,7458.0
2017-10-19 14:35:00,44.34,44.42,44.34,44.41,26437.0,36.349,36.4146,36.349,36.4064,26437.0
2017-10-19 14:40:00,44.41,44.44,44.41,44.43,31393.0,36.4064,36.431,36.4064,36.4228,31393.0
2017-10-19 14:45:00,44.43,44.44,44.37,44.37,18921.0,36.4228,36.431,36.3736,36.3736,18921.0
2017-10-19 14:50:00,44.36,44.38,44.35,44.36,20371.0,36.3654,36.3818,36.3572,36.3654,20371.0
2017-10-19 14:55:00,44.37,44.38,44.35,44.36,17925.0,36.3736,36.3818,36.3572,36.3654,17925.0
2017-10-19 15:00:00,44.36,44.37,44.3,44.3,26299.0,36.3654,36.3736,36.3162,36.3162,26299.0
2017-10-19 15:05:00,44.3,44.31,44.28,44.28,30396.0,36.3162,36.3244,36.2998,36.2998,30396.0
2017-10-19 15:10:00,44.29,44.32,44.28,44.3,27912.0,36.308,36.3326,36.2998,36.3162,27912.0
2017-10-19 15:15:00,44.3,44.33,44.3,44.32,49654.0,36.3162,36.3408,36.3162,36.3326,49654.0
2017-10-19 15:20:00,44.32,44.33,44.29,44.3,34175.0,36.3326,36.3408,36.308,36.3162,34175.0
2017-10-19 15:25:00,44.3,44.31,44.29,44.3,24552.0,36.3162,36.3244,36.308,36.3162,24552.0
2017-10-19 15:30:00,44.3,44.31,44.28,44.28,35540.0,36.3162,36.3244,36.2998,36.2998,35540.0
2017-10-19 15:35:00,44.28,44.29,44.22,44.23,29086.0,36.2998,36.308,36.2506,36.2588,29086.0
2017-10-19 15:40:00,44.22,44.3,44.22,44.3,98325.0,36.2506,36.3162,36.2506,36.3162,98325.0
2017-10-19 15:45:00,44.3,44.31,44.19,44.2,73925.0,36.3162,36.3244,36.226,36.2342,73925.0
2017-10-19 15:50:00,44.2,44.26,44.19,44.2,126108.0,36.2342,36.2834,36.226,36.2342,126108.0
2017-10-19 15:55:00,44.2,44.26,44.19,44.26,110893.0,36.2342,36.2834,36.226,36.2834,110893.0
2017-10-20 09:30:00,44.57,44.65,44.39,44.61,75546.0,36.5375,36.6031,36.39,36.5703,75546.0
2017-10-20 09:35:00,44.61,44.73,44.58,44.7,27787.0,36.5703,36.6687,36.5457,36.6441,27787.0
2017-10-20 09:40:00,44.72,44.8,44.71,44.75,30435.0,36.6605,36.7261,36.6523,36.6851,30435.0
2017-10-20 09:45:00,44.75,44.76,44.69,44.75,12592.0,36.6851,36.6933,36.6359,36.6851,12592.0
2017-10-20 09:50:00,44.75,44.89,44.71,44.88,21708.0,36.6851,36.7999,36.6523,36.7917,21708.0
2017-10-20 09:55:00,44.88,44.98,44.84,44.96,19043.0,36.7917,36.8736,36.7589,36.8572,19043.0
2017-10-20 10:00:00,44.97,45.03,44.87,44.87,94248.0,36.8654,36.9146,36.7835,36.7835,94248.0
2017-10-20 10:05:00,44.86,44.86,44.79,44.8,12101.0,36.7753,36.7753,36.7179,36.7261,12101.0
2017-10-20 10:10:00,44.8,44.88,44.8,44.81,21877.0,36.7261,36.7917,36.7261,36.7343,21877.0
2017-10-20 10:15:00,44.8,44.81,44.72,44.73,23035.0,36.7261,36.7343,36.6605,36.6687,23035.0
2017-10-20 10:20:00,44.73,44.86,44.72,44.83,23715.0,36.6687,36.7753,36.6605,36.7507,23715.0
2017-10-20 10:25:00,44.83,44.83,44.77,44.82,27503.0,36.7507,36.7507,36.7015,36.7425,27503.0
2017-10-20 10:30:00,44.83,44.84,44.77,44.8,14209.0,36.7507,36.7589,36.7015,36.7261,14209.0
2017-10-20 10:35:00,44.81,44.82,44.77,44.82,17435.0,36.7343,36.7425,36.7015,36.7425,17435.0
2017-10-20 10:40:00,44.81,44.83,44.8,44.8,10863.0,36.7343,36.7507,36.7261,36.7261,10863.0
2017-10-20 10:45:00,44.8,44.81,44.78,44.79,16715.0,36.7261,36.7343,36.7097,36.7179,16715.0
2017-10-20 10:50:00,44.8,44.89,44.79,44.86,9451.0,36.7261,36.7999,36.7179,36.7753,9451.0
2017-10-20 10:55:00,44.86,44.86,44.81,44.81,9197.0,36.7753,36.7753,36.7343,36.7343,9197.0
2017-10-20 11:00:00,44.82,44.85,44.8,44.84,21662.0,36.7425,36.7671,36.7261,36.7589,21662.0
2017-10-20 11:05:00,44.87,44.94,44.87,44.92,5065.0,36.7835,36.8408,36.7835,36.8244,5065.0
2017-10-20 11:10:00,44.92,44.97,44.89,44.91,19503.0,36.8244,36.8654,36.7999,36.8162,19503.0
2017-10-20 11:15:00,44.9,44.94,44.9,44.94,9783.0,36.808,36.8408,36.808,36.8408,9783.0
2017-10-20 11:20:00,44.94,44.95,44.93,44.94,15330.0,36.8408,36.849,36.8326,36.8408,15330.0
2017-10-20 11:25:00,44.95,44.98,44.94,44.95,14468.0,36.849,36.8736,36.8408,36.849,14468.0
2017-10-20 11:30:00,44.95,44.99,44.94,44.97,14115.0,36.849,36.8818,36.8408,36.8654,14115.0
2017-10-20 11:35:00,44.97,45.01,44.97,44.99,21943.0,36.8654,36.8982,36.8654,36.8818,21943.0
2017-10-20 11:40:00,44.99,45.0,44.96,44.96,16537.0,36.8818,36.89,36.8572,36.8572,16537.0
2017-10-20 11:45:00,44.96,44.99,44.95,44.99,10192.0,36.8572,36.8818,36.849,36.8818,10192.0
2017-10-20 11:50:00,44.99,45.01,44.98,44.98,19899.0,36.8818,36.8982,36.8736,36.8736,19899.0
2017-10-20 11:55:00,44.97,45.0,44.96,44.99,6926.0,36.8654,36.89,36.8572,36.8818,6926.0
2017-10-20 12:00:00,44.99,45.0,44.97,44.97,18415.0,36.8818,36.89,36.8654,36.8654,18415.0
2017-10-20 12:05:00,44.97,44.98,44.95,44.98,16841.0,36.8654,36.8736,36.849,36.8736,16841.0
2017-10-20 12:10:00,44.98,45.0,44.98,44.99,13065.0,36.8736,36.89,36.8736,36.8818,13065.0
2017-10-20 12:15:00,44.99,44.99,44.94,44.94,9699.0,36.8818,36.8818,36.8408,36.8408,9699.0
2017-10-20 12:20:00,44.94,44.96,44.93,44.93,14441.0,36.8408,36.8572,36.8326,36.8326,14441.0
2017-10-20 12:25:00,44.93,44.95,44.91,44.91,12068.0,36.8326,36.849,36.8162,36.8162,12068.0
2017-10-20 12:30:00,44.91,44.92,44.89,44.9,6600.0,36.8162,36.8244,36.7999,36.808,6600.0
2017-10-20 12:35:00,44.89,44.9,44.86,44.87,15610.0,36.7999,36.808,36.7753,36.7835,15610.0
2017-10-20 12:40:00,44.87,44.89,44.87,44.88,9605.0,36.7835,36.7999,36.7835,36.7917,9605.0
2017-10-20 12:45:00,44.89,44.94,44.89,44.92,5899.0,36.7999,36.8408,36.7999,36.8244,5899.0
2017-10-20 12:50:00,44.92,44.93,44.9,44.91,16667.0,36.8244,36.8326,36.808,36.8162,16667.0
2017-10-20 12:55:00,44.91,44.91,44.87,44.9,25051.0,36.8162,36.8162,36.7835,36.808,25051.0
2017-10-20 13:00:00,44.89,44.94,44.89,44.93,9542.0,36.7999,36.8408,36.7999,36.8326,9542.0
2017-10-20 13:05:00,44.94,44.95,44.92,44.93,12899.0,36.8408,36.849,36.8244,36.8326,12899.0
2017-10-20 13:10:00,44.93,45.0,44.92,44.98,22991.0,36.8326,36.89,36.8244,36.8736,22991.0
2017-10-20 13:15:00,44.98,44.99,44.9,44.9,18802.0,36.8736,36.8818,36.808,36.808,18802.0
2017-10-20 13:20:00,44.91,44.95,44.9,44.94,8457.0,36.8162,36.849,36.808,36.8408,8457.0
2017-10-20 13:25:00,44.93,44.95,44.9,44.92,20909.0,36.8326,36.849,36.808,36.8244,20909.0
2017-10-20 13:30:00,44.93,44.93,44.9,44.92,6152.0,36.8326,36.8326,36.808,36.8244,6152.0
2017-10-20 13:35:00,44.91,44.93,44.9,44.93,8324.0,36.8162,36.8326,36.808,36.8326,8324.0
2017-10-20 13:40:00,44.92,44.95,44.91,44.95,20452.0,36.8244,36.849,36.8162,36.849,20452.0
2017-10-20 13:45:00,44.95,44.97,44.94,44.95,8700.0,36.849,36.8654,36.8408,36.849,8700.0
2017-10-20 13:50:00,44.95,44.96,44.9,44.9,24758.0,36.849,36.8572,36.808,36.808,24758.0
2017-10-20 13:55:00,44.9,44.92,44.83,44.85,163840.0,36.808,36.8244,36.7507,36.7671,163840.0
2017-10-20 14:00:00,44.86,44.86,44.78,44.78,26191.0,36.7753,36.7753,36.7097,36.7097,26191.0
2017-10-20 14:05:00,44.78,44.81,44.73,44.74,27390.0,36.7097,36.7343,36.6687,36.6769,27390.0
2017-10-20 14:10:00,44.75,44.75,44.72,44.72,19123.0,36.6851,36.6851,36.6605,36.6605,19123.0
2017-10-20 14:15:00,44.72,44.77,44.71,44.77,18749.0,36.6605,36.7015,36.6523,36.7015,18749.0
2017-10-20 14:20:00,44.78,44.78,44.73,44.73,74486.0,36.7097,36.7097,36.6687,36.6687,74486.0
2017-10-20 14:25:00,44.73,44.74,44.71,44.72,10150.0,36.6687,36.6769,36.6523,36.6605,10150.0
2017-10-20 14:30:00,44.71,44.74,44.71,44.73,9048.0,36.6523,36.6769,36.6523,36.6687,9048.0
2017-10-20 14:35:00,44.73,44.74,44.73,44.73,11842.0,36.6687,36.6769,36.6687,36.6687,11842.0
2017-10-20 14:40:00,44.73,44.74,44.69,44.7,21231.0,36.6687,36.6769,36.6359,36.6441,21231.0
2017-10-20 14:45:00,44.7,44.71,44.68,44.69,10465.0,36.6441,36.6523,36.6277,36.6359,10465.0
2017-10-20 14:50:00,44.68,44.71,44.67,44.71,18730.0,36.6277,36.6523,36.6195,36.6523,18730.0
2017-10-20 14:55:00,44.72,44.72,44.65,44.66,14759.0,36.6605,36.6605,36.6031,36.6113,14759.0
2017-10-20 15:00:00,44.66,44.66,44.63,44.64,18848.0,36.6113,36.6113,36.5867,36.5949,18848.0
2017-10-20 15:05:00,44.64,44.65,44.62,44.65,14469.0,36.5949,36.6031,36.5785,36.6031,14469.0
2017-10-20 15:10:00,44.64,44.69,44.64,44.67,23544.0,36.5949,36.6359,36.5949,36.6195,23544.0
2017-10-20 15:15:00,44.66,44.67,44.61,44.63,14198.0,36.6113,36.6195,36.5703,36.5867,14198.0
2017-10-20 15:20:00,44.63,44.64,44.57,44.57,20193.0,36.5867,36.5949,36.5375,36.5375,20193.0
2017-10-20 15:25:00,44.57,44.57,44.52,44.52,22644.0,36.5375,36.5375,36.4965,36.4965,22644.0
2017-10-20 15:30:00,44.53,44.54,44.52,44.53,31833.0,36.5047,36.5129,36.4965,36.5047,31833.0
2017-10-20 15:35:00,44.53,44.53,44.48,44.5,29322.0,36.5047,36.5047,36.4637,36.4801,29322.0
2017-10-20 15:40:00,44.49,44.51,44.49,44.5,25790.0,36.4719,36.4883,36.4719,36.4801,25790.0
2017-10-20 15:45:00,44.5,44.54,44.5,44.51,55217.0,36.4801,36.5129,36.4801,36.4883,55217.0
2017-10-20 15:50:00,44.51,44.59,44.5,44.55,118158.0,36.4883,36.5539,36.4801,36.5211,118158.0
2017-10-20 15:55:00,44.55,44.56,44.5,44.56,135270.0,36.5211,36.5293,36.4801,36.5293,135270.0
2017-10-23 09:30:00,44.92,45.08,44.71,45.01,73183.0,36.8244,36.9556,36.6523,36.8982,73183.0
2017-10-23 09:35:00,45.01,45.14,45.01,45.01,27328.0,36.8982,37.0048,36.8982,36.8982,27328.0
2017-10-23 09:40:00,45.0,45.0,44.86,44.92,31672.0,36.89,36.89,36.7753,36.8244,31672.0
2017-10-23 09:45:00,44.91,45.0,44.91,44.94,24326.0,36.8162,36.89,36.8162,36.8408,24326.0
2017-10-23 09:50:00,44.95,44.96,44.89,44.9,17591.0,36.849,36.8572,36.7999,36.808,17591.0
2017-10-23 09:55:00,44.89,44.9,44.8,44.85,16492.0,36.7999,36.808,36.7261,36.7671,16492.0
2017-10-23 10:00:00,44.84,44.84,44.78,44.82,24964.0,36.7589,36.7589,36.7097,36.7425,24964.0
2017-10-23 10:05:00,44.82,44.82,44.72,44.76,32672.0,36.7425,36.7425,36.6605,36.6933,32672.0
2017-10-23 10:10:00,44.77,44.86,44.76,44.86,22059.0,36.7015,36.7753,36.6933,36.7753,22059.0
2017-10-23 10:15:00,44.86,44.87,44.78,44.8,21600.0,36.7753,36.7835,36.7097,36.7261,21600.0
2017-10-23 10:20:00,44.81,44.83,44.79,44.83,17850.0,36.7343,36.7507,36.7179,36.7507,17850.0
2017-10-23 10:25:00,44.83,44.9,44.82,44.9,19903.0,36.7507,36.808,36.7425,36.808,19903.0
2017-10-23 10:30:00,44.9,44.91,44.88,44.88,124155.0,36.808,36.8162,36.7917,36.7917,124155.0
2017-10-23 10:35:00,44.89,44.92,44.86,44.92,15350.0,36.7999,36.8244,36.7753,36.8244,15350.0
2017-10-23 10:40:00,44.93,44.97,44.91,44.96,20312.0,36.8326,36.8654,36.8162,36.8572,20312.0
2017-10-23 10:45:00,44.95,44.95,44.86,44.88,25813.0,36.849,36.849,36.7753,36.7917,25813.0
2017-10-23 10:50:00,44.88,44.93,44.86,44.92,22821.0,36.7917,36.8326,36.7753,36.8244,22821.0
2017-10-23 10:55:00,44.92,44.98,44.89,44.98,17075.0,36.8244,36.8736,36.7999,36.8736,17075.0
2017-10-23 11:00:00,44.98,44.99,44.95,44.95,22803.0,36.8736,36.8818,36.849,36.849,22803.0
2017-10-23 11:05:00,44.96,44.98,44.93,44.93,23175.0,36.8572,36.8736,36.8326,36.8326,23175.0
2017-10-23 11:10:00,44.94,44.94,44.89,44.9,19016.0,36.8408,36.8408,36.7999,36.808,19016.0
2017-10-23 11:15:00,44.91,44.96,44.89,44.95,22431.0,36.8162,36.8572,36.7999,36.849,22431.0
2017-10-23 11:20:00,44.95,44.98,44.95,44.96,14300.0,36.849,36.8736,36.849,36.8572,14300.0
2017-10-23 11:25:00,44.97,44.99,44.94,44.95,19024.0,36.8654,36.8818,36.8408,36.849,19024.0
2017-10-23 11:30:00,44.95,44.96,44.94,44.96,10200.0,36.849,36.8572,36.8408,36.8572,10200.0
2017-10-23 11:35:00,44.95,44.97,44.9,44.91,32543.0,36.849,36.8654,36.808,36.8162,32543.0
2017-10-23 11:40:00,44.91,44.93,44.89,44.93,13174.0,36.8162,36.8326,36.7999,36.8326,13174.0
2017-10-23 11:45:00,44.93,44.97,44.93,44.97,19602.0,36.8326,36.8654,36.8326,36.8654,19602.0
2017-10-23 11:50:00,44.96,44.98,44.95,44.96,12134.0,36.8572,36.8736,36.849,36.8572,12134.0
2017-10-23 11:55:00,44.95,44.96,44.89,44.91,11475.0,36.849,36.8572,36.7999,36.8162,11475.0
2017-10-23 12:00:00,44.91,44.93,44.91,44.93,6226.0,36.8162,36.8326,36.8162,36.8326,6226.0
2017-10-23 12:05:00,44.94,44.99,44.94,44.97,16545.0,36.8408,36.8818,36.8408,36.8654,16545.0
2017-10-23 12:10:00,44.98,44.98,44.94,44.94,10990.0,36.8736,36.8736,36.8408,36.8408,10990.0
2017-10-23 12:15:00,44.95,45.0,44.94,45.0,9401.0,36.849,36.89,36.8408,36.89,9401.0
2017-10-23 12:20:00,45.0,45.0,44.97,44.97,20100.0,36.89,36.89,36.8654,36.8654,20100.0
2017-10-23 12:25:00,44.98,44.99,44.93,44.94,12954.0,36.8736,36.8818,36.8326,36.8408,12954.0
2017-10-23 12:30:00,44.94,44.95,44.92,44.92,7317.0,36.8408,36.849,36.8244,36.8244,7317.0
2017-10-23 12:35:00,44.93,44.95,44.92,44.95,6840.0,36.8326,36.849,36.8244,36.849,6840.0
2017-10-23 12:40:00,44.94,44.96,44.94,44.95,8100.0,36.8408,36.8572,36.8408,36.849,8100.0
2017-10-23 12:45:00,44.96,44.99,44.96,44.97,11704.0,36.8572,36.8818,36.8572,36.8654,11704.0
2017-10-23 12:50:00,44.98,45.0,44.96,44.99,12033.0,36.8736,36.89,36.8572,36.8818,12033.0
2017-10-23 12:55:00,44.99,44.99,44.94,44.98,9220.0,36.8818,36.8818,36.8408,36.8736,9220.0
2017-10-23 13:00:00,44.98,45.0,44.97,44.98,19854.0,36.8736,36.89,36.8654,36.8736,19854.0
2017-10-23 13:05:00,44.98,45.0,44.97,44.98,6100.0,36.8736,36.89,36.8654,36.8736,6100.0
2017-10-23 13:10:00,44.98,44.99,44.97,44.98,11805.0,36.8736,36.8818,36.8654,36.8736,11805.0
2017-10-23 13:15:00,44.98,44.99,44.97,44.97,7857.0,36.8736,36.8818,36.8654,36.8654,7857.0
2017-10-23 13:20:00,44.98,44.98,44.95,44.95,6600.0,36.8736,36.8736,36.849,36.849,6600.0
2017-10-23 13:25:00,44.95,45.0,44.95,45.0,12957.0,36.849,36.89,36.849,36.89,12957.0
2017-10-23 13:30:00,44.99,45.0,44.94,44.94,9772.0,36.8818,36.89,36.8408,36.8408,9772.0
2017-10-23 13:35:00,44.93,44.93,44.9,44.91,17184.0,36.8326,36.8326,36.808,36.8162,17184.0
2017-10-23 13:40:00,44.92,44.92,44.89,44.9,17872.0,36.8244,36.8244,36.7999,36.808,17872.0
2017-10-23 13:45:00,44.9,44.96,44.9,44.96,10977.0,36.808,36.8572,36.808,36.8572,10977.0
2017-10-23 13:50:00,44.97,44.97,44.94,44.95,11400.0,36.8654,36.8654,36.8408,36.849,11400.0
2017-10-23 13:55:00,44.95,44.96,44.93,44.93,28775.0,36.849,36.8572,36.8326,36.8326,28775.0
2017-10-23 14:00:00,44.94,44.97,44.92,44.94,18488.0,36.8408,36.8654,36.8244,36.8408,18488.0
2017-10-23 14:05:00,44.94,44.95,44.92,44.94,16374.0,36.8408,36.849,36.8244,36.8408,16374.0
2017-10-23 14:10:00,44.94,44.94,44.91,44.91,19504.0,36.8408,36.8408,36.8162,36.8162,19504.0
2017-10-23 14:15:00,44.91,44.93,44.87,44.88,29056.0,36.8162,36.8326,36.7835,36.7917,29056.0
2017-10-23 14:20:00,44.87,44.91,44.87,44.88,23725.0,36.7835,36.8162,36.7835,36.7917,23725.0
2017-10-23 14:25:00,44.89,44.9,44.87,44.9,12030.0,36.7999,36.808,36.7835,36.808,12030.0
2017-10-23 14:30:00,44.89,44.91,44.87,44.88,20355.0,36.7999,36.8162,36.7835,36.7917,20355.0
2017-10-23 14:35:00,44.88,44.9,44.86,44.87,22381.0,36.7917,36.808,36.7753,36.7835,22381.0
2017-10-23 14:40:00,44.86,44.91,44.86,44.89,24356.0,36.7753,36.8162,36.7753,36.7999,24356.0
2017-10-23 14:45:00,44.89,44.9,44.85,44.86,35224.0,36.7999,36.808,36.7671,36.7753,35224.0
2017-10-23 14:50:00,44.87,44.88,44.85,44.86,62334.0,36.7835,36.7917,36.7671,36.7753,62334.0
2017-10-23 14:55:00,44.86,44.87,44.85,44.85,30609.0,36.7753,36.7835,36.7671,36.7671,30609.0
2017-10-23 15:00:00,44.85,44.86,44.82,44.85,50792.0,36.7671,36.7753,36.7425,36.7671,50792.0
2017-10-23 15:05:00,44.85,44.86,44.82,44.84,38748.0,36.7671,36.7753,36.7425,36.7589,38748.0
2017-10-23 15:10:00,44.84,44.86,44.83,44.84,18122.0,36.7589,36.7753,36.7507,36.7589,18122.0
2017-10-23 15:15:00,44.85,44.87,44.83,44.84,30854.0,36.7671,36.7835,36.7507,36.7589,30854.0
2017-10-23 15:20:00,44.84,44.85,44.8,44.8,38785.0,36.7589,36.7671,36.7261,36.7261,38785.0
2017-10-23 15:25:00,44.81,44.83,44.77,44.79,42468.0,36.7343,36.7507,36.7015,36.7179,42468.0
2017-10-23 15:30:00,44.79,44.81,44.78,44.79,27805.0,36.7179,36.7343,36.7097,36.7179,27805.0
2017-10-23 15:35:00,44.79,44.8,44.76,44.77,56930.0,36.7179,36.7261,36.6933,36.7015,56930.0
2017-10-23 15:40:00,44.77,44.81,44.75,44.79,48522.0,36.7015,36.7343,36.6851,36.7179,48522.0
2017-10-23 15:45:00,44.8,44.83,44.73,44.74,45708.0,36.7261,36.7507,36.6687,36.6769,45708.0
2017-10-23 15:50:00,44.74,44.74,44.66,44.68,109686.0,36.6769,36.6769,36.6113,36.6277,109686.0
2017-10-23 15:55:00,44.69,44.75,44.66,44.74,149269.0,36.6359,36.6851,36.6113,36.6769,149269.0
2017-10-24 09:30:00,44.7,44.83,44.65,44.72,27239.0,36.6441,36.7507,36.6031,36.6605,27239.0
2017-10-24 09:35:00,44.77,44.88,44.75,44.81,19441.0,36.7015,36.7917,36.6851,36.7343,19441.0
2017-10-24 09:40:00,44.8,44.84,44.76,44.78,15768.0,36.7261,36.7589,36.6933,36.7097,15768.0
2017-10-24 09:45:00,44.78,44.92,44.78,44.89,20302.0,36.7097,36.8244,36.7097,36.7999,20302.0
2017-10-24 09:50:00,44.9,44.95,44.85,44.91,13532.0,36.808,36.849,36.7671,36.8162,13532.0
2017-10-24 09:55:00,44.93,44.95,44.86,44.87,22384.0,36.8326,36.849,36.7753,36.7835,22384.0
2017-10-24 10:00:00,44.87,44.87,44.8,44.82,10321.0,36.7835,36.7835,36.7261,36.7425,10321.0
2017-10-24 10:05:00,44.82,44.89,44.81,44.89,11097.0,36.7425,36.7999,36.7343,36.7999,11097.0
2017-10-24 10:10:00,44.88,44.93,44.88,44.93,18717.0,36.7917,36.8326,36.7917,36.8326,18717.0
2017-10-24 10:15:00,44.92,44.94,44.89,44.91,10469.0,36.8244,36.8408,36.7999,36.8162,10469.0
2017-10-24 10:20:00,44.91,44.93,44.89,44.91,17900.0,36.8162,36.8326,36.7999,36.8162,17900.0
2017-10-24 10:25:00,44.91,44.96,44.9,44.93,15208.0,36.8162,36.8572,36.808,36.8326,15208.0
2017-10-24 10:30:00,44.92,44.94,44.86,44.9,15077.0,36.8244,36.8408,36.7753,36.808,15077.0
2017-10-24 10:35:00,44.9,44.91,44.89,44.91,9900.0,36.808,36.8162,36.7999,36.8162,9900.0
2017-10-24 10:40:00,44.9,44.92,44.84,44.85,13815.0,36.808,36.8244,36.7589,36.7671,13815.0
2017-10-24 10:45:00,44.85,44.87,44.81,44.86,17639.0,36.7671,36.7835,36.7343,36.7753,17639.0
2017-10-24 10:50:00,44.87,44.89,44.85,44.88,16507.0,36.7835,36.7999,36.7671,36.7917,16507.0
2017-10-24 10:55:00,44.88,44.9,44.86,44.86,7500.0,36.7917,36.808,36.7753,36.7753,7500.0
2017-10-24 11:00:00,44.86,44.91,44.86,44.91,17515.0,36.7753,36.8162,36.7753,36.8162,17515.0
2017-10-24 11:05:00,44.92,44.92,44.86,44.89,7560.0,36.8244,36.8244,36.7753,36.7999,7560.0
2017-10-24 11:10:00,44.89,44.91,44.87,44.9,12288.0,36.7999,36.8162,36.7835,36.808,12288.0
2017-10-24 11:15:00,44.9,44.9,44.87,44.88,10152.0,36.808,36.808,36.7835,36.7917,10152.0
2017-10-24 11:20:00,44.87,44.91,44.86,44.88,15093.0,36.7835,36.8162,36.7753,36.7917,15093.0
2017-10-24 11:25:00,44.88,44.93,44.88,44.93,15068.0,36.7917,36.8326,36.7917,36.8326,15068.0
2017-10-24 11:30:00,44.94,44.94,44.91,44.92,7280.0,36.8408,36.8408,36.8162,36.8244,7280.0
2017-10-24 11:35:00,44.92,44.92,44.88,44.89,7608.0,36.8244,36.8244,36.7917,36.7999,7608.0
2017-10-24 11:40:00,44.87,44.91,44.86,44.91,8889.0,36.7835,36.8162,36.7753,36.8162,8889.0
2017-10-24 11:45:00,44.91,44.93,44.89,44.89,7286.0,36.8162,36.8326,36.7999,36.7999,7286.0
2017-10-24 11:50:00,44.9,44.9,44.86,44.87,8562.0,36.808,36.808,36.7753,36.7835,8562.0
2017-10-24 11:55:00,44.89,44.94,44.89,44.91,10474.0,36.7999,36.8408,36.7999,36.8162,10474.0
2017-10-24 12:00:00,44.91,44.93,44.91,44.92,5470.0,36.8162,36.8326,36.8162,36.8244,5470.0
2017-10-24 12:05:00,44.92,44.94,44.91,44.92,9050.0,36.8244,36.8408,36.8162,36.8244,9050.0
2017-10-24 12:10:00,44.93,44.95,44.92,44.95,7900.0,36.8326,36.849,36.8244,36.849,7900.0
2017-10-24 12:15:00,44.95,44.95,44.93,44.94,8100.0,36.849,36.849,36.8326,36.8408,8100.0
2017-10-24 12:20:00,44.94,44.96,44.93,44.96,15363.0,36.8408,36.8572,36.8326,36.8572,15363.0
2017-10-24 12:25:00,44.96,45.0,44.94,44.99,18734.0,36.8572,36.89,36.8408,36.8818,18734.0
2017-10-24 12:30:00,44.98,45.0,44.96,45.0,8990.0,36.8736,36.89,36.8572,36.89,8990.0
2017-10-24 12:35:00,44.98,45.0,44.92,44.92,5709.0,36.8736,36.89,36.8244,36.8244,5709.0
2017-10-24 12:40:00,44.92,44.99,44.92,44.99,6926.0,36.8244,36.8818,36.8244,36.8818,6926.0
2017-10-24 12:45:00,44.99,45.03,44.96,45.02,14585.0,36.8818,36.9146,36.8572,36.9064,14585.0
2017-10-24 12:50:00,45.01,45.02,44.99,45.02,6255.0,36.8982,36.9064,36.8818,36.9064,6255.0
2017-10-24 12:55:00,45.01,45.01,44.94,44.95,9191.0,36.8982,36.8982,36.8408,36.849,9191.0
2017-10-24 13:00:00,44.95,44.98,44.93,44.94,10391.0,36.849,36.8736,36.8326,36.8408,10391.0
2017-10-24 13:05:00,44.93,44.96,44.92,44.95,6400.0,36.8326,36.8572,36.8244,36.849,6400.0
2017-10-24 13:10:00,44.95,44.97,44.94,44.94,15593.0,36.849,36.8654,36.8408,36.8408,15593.0
2017-10-24 13:15:00,44.94,44.95,44.91,44.93,5300.0,36.8408,36.849,36.8162,36.8326,5300.0
2017-10-24 13:20:00,44.93,44.96,44.93,44.94,6450.0,36.8326,36.8572,36.8326,36.8408,6450.0
2017-10-24 13:25:00,44.94,44.95,44.88,44.88,8590.0,36.8408,36.849,36.7917,36.7917,8590.0
2017-10-24 13:30:00,44.9,44.93,44.89,44.93,8584.0,36.808,36.8326,36.7999,36.8326,8584.0
2017-10-24 13:35:00,44.93,44.95,44.92,44.94,9507.0,36.8326,36.849,36.8244,36.8408,9507.0
2017-10-24 13:40:00,44.95,44.96,44.89,44.89,9893.0,36.849,36.8572,36.7999,36.7999,9893.0
2017-10-24 13:45:00,44.89,44.93,44.89,44.92,10358.0,36.7999,36.8326,36.7999,36.8244,10358.0
2017-10-24 13:50:00,44.92,44.93,44.9,44.91,6110.0,36.8244,36.8326,36.808,36.8162,6110.0
2017-10-24 13:55:00,44.91,44.93,44.77,44.81,834927.0,36.8162,36.8326,36.7015,36.7343,834927.0
2017-10-24 14:00:00,44.81,44.82,44.66,44.68,43082.0,36.7343,36.7425,36.6113,36.6277,43082.0
2017-10-24 14:05:00,44.67,44.73,44.67,44.7,28171.0,36.6195,36.6687,36.6195,36.6441,28171.0
2017-10-24 14:10:00,44.7,44.7,44.65,44.69,19446.0,36.6441,36.6441,36.6031,36.6359,19446.0
2017-10-24 14:15:00,44.69,44.77,44.68,44.75,20834.0,36.6359,36.7015,36.6277,36.6851,20834.0
2017-10-24 14:20:00,44.75,44.81,44.75,44.81,21574.0,36.6851,36.7343,36.6851,36.7343,21574.0
2017-10-24 14:25:00,44.81,44.89,44.81,44.88,15910.0,36.7343,36.7999,36.7343,36.7917,15910.0
2017-10-24 14:30:00,44.88,44.9,44.82,44.84,14974.0,36.7917,36.808,36.7425,36.7589,14974.0
2017-10-24 14:35:00,44.84,44.85,44.83,44.84,11468.0,36.7589,36.7671,36.7507,36.7589,11468.0
2017-10-24 14:40:00,44.83,44.84,44.81,44.82,10321.0,36.7507,36.7589,36.7343,36.7425,10321.0
2017-10-24 14:45:00,44.82,44.87,44.81,44.84,12407.0,36.7425,36.7835,36.7343,36.7589,12407.0
2017-10-24 14:50:00,44.85,44.85,44.75,44.76,10040.0,36.7671,36.7671,36.6851,36.6933,10040.0
2017-10-24 14:55:00,44.77,44.82,44.76,44.77,13085.0,36.7015,36.7425,36.6933,36.7015,13085.0
2017-10-24 15:00:00,44.78,44.79,44.76,44.78,9341.0,36.7097,36.7179,36.6933,36.7097,9341.0
2017-10-24 15:05:00,44.78,44.78,44.7,44.75,19952.0,36.7097,36.7097,36.6441,36.6851,19952.0
2017-10-24 15:10:00,44.75,44.78,44.74,44.76,20686.0,36.6851,36.7097,36.6769,36.6933,20686.0
2017-10-24 15:15:00,44.77,44.85,44.77,44.84,22307.0,36.7015,36.7671,36.7015,36.7589,22307.0
2017-10-24 15:20:00,44.84,44.86,44.83,44.83,12157.0,36.7589,36.7753,36.7507,36.7507,12157.0
2017-10-24 15:25:00,44.83,44.84,44.79,44.83,21006.0,36.7507,36.7589,36.7179,36.7507,21006.0
2017-10-24 15:30:00,44.82,44.88,44.82,44.87,21199.0,36.7425,36.7917,36.7425,36.7835,21199.0
2017-10-24 15:35:00,44.87,44.89,44.85,44.89,24678.0,36.7835,36.7999,36.7671,36.7999,24678.0
2017-10-24 15:40:00,44.88,44.9,44.82,44.83,40190.0,36.7917,36.808,36.7425,36.7507,40190.0
2017-10-24 15:45:00,44.82,44.83,44.77,44.78,31361.0,36.7425,36.7507,36.7015,36.7097,31361.0
2017-10-24 15:50:00,44.78,44.83,44.78,44.83,164334.0,36.7097,36.7507,36.7097,36.7507,164334.0
2017-10-24 15:55:00,44.83,44.83,44.78,44.82,91175.0,36.7507,36.7507,36.7097,36.7425,91175.0
2017-10-25 09:30:00,44.66,44.66,44.46,44.46,22826.0,36.6113,36.6113,36.4473,36.4473,22826.0
2017-10-25 09:35:00,44.44,44.49,44.4,44.45,12805.0,36.431,36.4719,36.3982,36.4391,12805.0
2017-10-25 09:40:00,44.45,44.63,44.43,44.61,18601.0,36.4391,36.5867,36.4228,36.5703,18601.0
2017-10-25 09:45:00,44.63,44.63,44.56,44.57,11667.0,36.5867,36.5867,36.5293,36.5375,11667.0
2017-10-25 09:50:00,44.56,44.59,44.51,44.57,268858.0,36.5293,36.5539,36.4883,36.5375,268858.0
2017-10-25 09:55:00,44.55,44.55,44.45,44.46,7974.0,36.5211,36.5211,36.4391,36.4473,7974.0
2017-10-25 10:00:00,44.47,44.57,44.47,44.49,23997.0,36.4555,36.5375,36.4555,36.4719,23997.0
2017-10-25 10:05:00,44.48,44.52,44.38,44.38,68280.0,36.4637,36.4965,36.3818,36.3818,68280.0
2017-10-25 10:10:00,44.38,44.42,44.28,44.28,26193.0,36.3818,36.4146,36.2998,36.2998,26193.0
2017-10-25 10:15:00,44.29,44.29,44.21,44.21,14997.0,36.308,36.308,36.2424,36.2424,14997.0
2017-10-25 10:20:00,44.2,44.25,44.19,44.25,19077.0,36.2342,36.2752,36.226,36.2752,19077.0
2017-10-25 10:25:00,44.25,44.31,44.25,44.28,14522.0,36.2752,36.3244,36.2752,36.2998,14522.0
2017-10-25 10:30:00,44.28,44.28,44.23,44.24,18141.0,36.2998,36.2998,36.2588,36.267,18141.0
2017-10-25 10:35:00,44.22,44.26,44.18,44.22,28470.0,36.2506,36.2834,36.2178,36.2506,28470.0
2017-10-25 10:40:00,44.21,44.27,44.18,44.2,46280.0,36.2424,36.2916,36.2178,36.2342,46280.0
2017-10-25 10:45:00,44.21,44.28,44.16,44.27,25167.0,36.2424,36.2998,36.2014,36.2916,25167.0
2017-10-25 10:50:00,44.26,44.32,44.25,44.31,13930.0,36.2834,36.3326,36.2752,36.3244,13930.0
2017-10-25 10:55:00,44.32,44.34,44.28,44.3,12887.0,36.3326,36.349,36.2998,36.3162,12887.0
2017-10-25 11:00:00,44.33,44.34,44.2,44.21,23537.0,36.3408,36.349,36.2342,36.2424,23537.0
2017-10-25 11:05:00,44.21,44.21,44.18,44.21,33357.0,36.2424,36.2424,36.2178,36.2424,33357.0
2017-10-25 11:10:00,44.22,44.24,44.13,44.16,22251.0,36.2506,36.267,36.1768,36.2014,22251.0
2017-10-25 11:15:00,44.15,44.19,44.13,44.16,78118.0,36.1932,36.226,36.1768,36.2014,78118.0
2017-10-25 11:20:00,44.16,44.19,44.13,44.18,38575.0,36.2014,36.226,36.1768,36.2178,38575.0
2017-10-25 11:25:00,44.18,44.24,44.17,44.21,14795.0,36.2178,36.267,36.2096,36.2424,14795.0
2017-10-25 11:30:00,44.21,44.23,44.16,44.23,25449.0,36.2424,36.2588,36.2014,36.2588,25449.0
2017-10-25 11:35:00,44.23,44.24,44.18,44.2,24823.0,36.2588,36.267,36.2178,36.2342,24823.0
2017-10-25 11:40:00,44.19,44.19,44.07,44.08,70414.0,36.226,36.226,36.1276,36.1358,70414.0
2017-10-25 11:45:00,44.09,44.09,44.06,44.06,37288.0,36.144,36.144,36.1194,36.1194,37288.0
2017-10-25 11:50:00,44.06,44.08,44.02,44.04,61774.0,36.1194,36.1358,36.0866,36.103,61774.0
2017-10-25 11:55:00,44.04,44.05,43.93,43.96,79682.0,36.103,36.1112,36.0129,36.0375,79682.0
2017-10-25 12:00:00,43.96,44.0,43.94,43.98,22500.0,36.0375,36.0702,36.0211,36.0539,22500.0
2017-10-25 12:05:00,43.98,44.02,43.95,44.01,23497.0,36.0539,36.0866,36.0293,36.0784,23497.0
2017-10-25 12:10:00,44.01,44.01,43.82,43.84,64700.0,36.0784,36.0784,35.9227,35.9391,64700.0
2017-10-25 12:15:00,43.84,43.84,43.74,43.8,21116.0,35.9391,35.9391,35.8571,35.9063,21116.0
2017-10-25 12:20:00,43.8,43.82,43.77,43.8,14479.0,35.9063,35.9227,35.8817,35.9063,14479.0
2017-10-25 12:25:00,43.8,43.83,43.71,43.72,19043.0,35.9063,35.9309,35.8325,35.8407,19043.0
2017-10-25 12:30:00,43.71,43.76,43.67,43.76,26783.0,35.8325,35.8735,35.7997,35.8735,26783.0
2017-10-25 12:35:00,43.76,43.77,43.73,43.75,15531.0,35.8735,35.8817,35.8489,35.8653,15531.0
2017-10-25 12:40:00,43.76,43.85,43.75,43.85,85682.0,35.8735,35.9473,35.8653,35.9473,85682.0
2017-10-25 12:45:00,43.84,43.85,43.75,43.76,34825.0,35.9391,35.9473,35.8653,35.8735,34825.0
2017-10-25 12:50:00,43.76,43.8,43.73,43.77,45158.0,35.8735,35.9063,35.8489,35.8817,45158.0
2017-10-25 12:55:00,43.77,43.82,43.75,43.8,152727.0,35.8817,35.9227,35.8653,35.9063,152727.0
2017-10-25 13:00:00,43.8,43.87,43.79,43.8,48990.0,35.9063,35.9637,35.8981,35.9063,48990.0
2017-10-25 13:05:00,43.79,43.8,43.71,43.74,20765.0,35.8981,35.9063,35.8325,35.8571,20765.0
2017-10-25 13:10:00,43.75,43.84,43.75,43.84,9300.0,35.8653,35.9391,35.8653,35.9391,9300.0
2017-10-25 13:15:00,43.84,43.85,43.81,43.82,8686.0,35.9391,35.9473,35.9145,35.9227,8686.0
2017-10-25 13:20:00,43.83,43.83,43.78,43.78,31842.0,35.9309,35.9309,35.8899,35.8899,31842.0
2017-10-25 13:25:00,43.78,43.81,43.78,43.8,54587.0,35.8899,35.9145,35.8899,35.9063,54587.0
2017-10-25 13:30:00,43.81,43.82,43.8,43.81,12849.0,35.9145,35.9227,35.9063,35.9145,12849.0
2017-10-25 13:35:00,43.82,43.87,43.8,43.84,47286.0,35.9227,35.9637,35.9063,35.9391,47286.0
2017-10-25 13:40:00,43.85,43.92,43.84,43.87,49894.0,35.9473,36.0047,35.9391,35.9637,49894.0
2017-10-25 13:45:00,43.87,43.95,43.87,43.95,17796.0,35.9637,36.0293,35.9637,36.0293,17796.0
2017-10-25 13:50:00,43.95,44.0,43.92,43.98,53076.0,36.0293,36.0702,36.0047,36.0539,53076.0
2017-10-25 13:55:00,43.99,44.08,43.98,43.98,40035.0,36.0621,36.1358,36.0539,36.0539,40035.0
2017-10-25 14:00:00,43.98,44.05,43.98,44.03,43466.0,36.0539,36.1112,36.0539,36.0948,43466.0
2017-10-25 14:05:00,44.02,44.08,44.02,44.05,31512.0,36.0866,36.1358,36.0866,36.1112,31512.0
2017-10-25 14:10:00,44.06,44.06,44.03,44.04,21519.0,36.1194,36.1194,36.0948,36.103,21519.0
2017-10-25 14:15:00,44.03,44.04,43.99,44.0,35382.0,36.0948,36.103,36.0621,36.0702,35382.0
2017-10-25 14:20:00,44.0,44.05,43.97,44.04,11904.0,36.0702,36.1112,36.0457,36.103,11904.0
2017-10-25 14:25:00,44.05,44.06,44.0,44.0,11718.0,36.1112,36.1194,36.0702,36.0702,11718.0
2017-10-25 14:30:00,44.0,44.0,43.94,43.94,7098.0,36.0702,36.0702,36.0211,36.0211,7098.0
2017-10-25 14:35:00,43.95,43.95,43.92,43.92,11272.0,36.0293,36.0293,36.0047,36.0047,11272.0
2017-10-25 14:40:00,43.92,43.92,43.88,43.9,9216.0,36.0047,36.0047,35.9719,35.9883,9216.0
2017-10-25 14:45:00,43.9,43.9,43.84,43.88,20910.0,35.9883,35.9883,35.9391,35.9719,20910.0
2017-10-25 14:50:00,43.87,43.87,43.85,43.85,41411.0,35.9637,35.9637,35.9473,35.9473,41411.0
2017-10-25 14:55:00,43.86,43.89,43.86,43.88,10344.0,35.9555,35.9801,35.9555,35.9719,10344.0
2017-10-25 15:00:00,43.88,43.88,43.84,43.87,12330.0,35.9719,35.9719,35.9391,35.9637,12330.0
2017-10-25 15:05:00,43.88,43.94,43.88,43.94,9400.0,35.9719,36.0211,35.9719,36.0211,9400.0
2017-10-25 15:10:00,43.92,43.92,43.87,43.88,39147.0,36.0047,36.0047,35.9637,35.9719,39147.0
2017-10-25 15:15:00,43.88,43.9,43.87,43.88,9562.0,35.9719,35.9883,35.9637,35.9719,9562.0
2017-10-25 15:20:00,43.89,43.9,43.82,43.83,33041.0,35.9801,35.9883,35.9227,35.9309,33041.0
2017-10-25 15:25:00,43.83,43.9,43.82,43.9,24736.0,35.9309,35.9883,35.9227,35.9883,24736.0
2017-10-25 15:30:00,43.89,43.91,43.84,43.88,58714.0,35.9801,35.9965,35.9391,35.9719,58714.0
2017-10-25 15:35:00,43.89,43.92,43.79,43.8,70215.0,35.9801,36.0047,35.8981,35.9063,70215.0
2017-10-25 15:40:00,43.8,43.82,43.76,43.79,57261.0,35.9063,35.9227,35.8735,35.8981,57261.0
2017-10-25 15:45:00,43.79,43.79,43.71,43.73,75742.0,35.8981,35.8981,35.8325,35.8489,75742.0
2017-10-25 15:50:00,43.74,43.75,43.66,43.7,96767.0,35.8571,35.8653,35.7915,35.8243,96767.0
2017-10-25 15:55:00,43.7,43.73,43.68,43.71,184178.0,35.8243,35.8489,35.8079,35.8325,184178.0
2017-10-26 09:30:00,43.77,44.26,43.77,44.2,22393.0,35.8817,36.2834,35.8817,36.2342,22393.0
2017-10-26 09:35:00,44.18,44.19,43.84,43.84,37045.0,36.2178,36.226,35.9391,35.9391,37045.0
2017-10-26 09:40:00,43.84,44.01,43.82,43.98,18407.0,35.9391,36.0784,35.9227,36.0539,18407.0
2017-10-26 09:45:00,43.96,43.97,43.91,43.95,14655.0,36.0375,36.0457,35.9965,36.0293,14655.0
2017-10-26 09:50:00,43.95,43.99,43.92,43.98,9215.0,36.0293,36.0621,36.0047,36.0539,9215.0
2017-10-26 09:55:00,43.99,44.02,43.92,44.02,19191.0,36.0621,36.0866,36.0047,36.0866,19191.0
2017-10-26 10:00:00,44.01,44.01,43.96,44.0,13072.0,36.0784,36.0784,36.0375,36.0702,13072.0
2017-10-26 10:05:00,44.0,44.04,43.96,43.98,10569.0,36.0702,36.103,36.0375,36.0539,10569.0
2017-10-26 10:10:00,43.98,44.05,43.98,44.04,16105.0,36.0539,36.1112,36.0539,36.103,16105.0
2017-10-26 10:15:00,44.04,44.05,44.02,44.03,6479.0,36.103,36.1112,36.0866,36.0948,6479.0
2017-10-26 10:20:00,44.03,44.12,44.03,44.07,12495.0,36.0948,36.1686,36.0948,36.1276,12495.0
2017-10-26 10:25:00,44.07,44.17,44.07,44.15,32004.0,36.1276,36.2096,36.1276,36.1932,32004.0
2017-10-26 10:30:00,44.15,44.19,44.14,44.18,9880.0,36.1932,36.226,36.185,36.2178,9880.0
2017-10-26 10:35:00,44.17,44.23,44.16,44.21,14922.0,36.2096,36.2588,36.2014,36.2424,14922.0
2017-10-26 10:40:00,44.21,44.22,44.2,44.21,17479.0,36.2424,36.2506,36.2342,36.2424,17479.0
2017-10-26 10:45:00,44.21,44.24,44.2,44.23,14649.0,36.2424,36.267,36.2342,36.2588,14649.0
2017-10-26 10:50:00,44.22,44.35,44.21,44.34,21192.0,36.2506,36.3572,36.2424,36.349,21192.0
2017-10-26 10:55:00,44.33,44.34,44.32,44.32,10980.0,36.3408,36.349,36.3326,36.3326,10980.0
2017-10-26 11:00:00,44.32,44.4,44.3,44.38,24729.0,36.3326,36.3982,36.3162,36.3818,24729.0
2017-10-26 11:05:00,44.37,44.41,44.36,44.41,28303.0,36.3736,36.4064,36.3654,36.4064,28303.0
2017-10-26 11:10:00,44.42,44.42,44.38,44.39,12344.0,36.4146,36.4146,36.3818,36.39,12344.0
2017-10-26 11:15:00,44.39,44.4,44.35,44.38,27067.0,36.39,36.3982,36.3572,36.3818,27067.0
2017-10-26 11:20:00,44.38,44.43,44.38,44.4,14746.0,36.3818,36.4228,36.3818,36.3982,14746.0
2017-10-26 11:25:00,44.4,44.49,44.4,44.48,7855.0,36.3982,36.4719,36.3982,36.4637,7855.0
2017-10-26 11:30:00,44.47,44.47,44.35,44.37,5788.0,36.4555,36.4555,36.3572,36.3736,5788.0
2017-10-26 11:35:00,44.37,44.38,44.35,44.37,10804.0,36.3736,36.3818,36.3572,36.3736,10804.0
2017-10-26 11:40:00,44.37,44.38,44.34,44.37,9838.0,36.3736,36.3818,36.349,36.3736,9838.0
2017-10-26 11:45:00,44.36,44.39,44.35,44.36,8502.0,36.3654,36.39,36.3572,36.3654,8502.0
2017-10-26 11:50:00,44.36,44.4,44.36,44.4,9660.0,36.3654,36.3982,36.3654,36.3982,9660.0
2017-10-26 11:55:00,44.39,44.4,44.34,44.37,9868.0,36.39,36.3982,36.349,36.3736,9868.0
2017-10-26 12:00:00,44.36,44.39,44.36,44.39,7153.0,36.3654,36.39,36.3654,36.39,7153.0
2017-10-26 12:05:00,44.39,44.39,44.36,44.37,5000.0,36.39,36.39,36.3654,36.3736,5000.0
2017-10-26 12:10:00,44.38,44.45,44.38,44.45,11088.0,36.3818,36.4391,36.3818,36.4391,11088.0
2017-10-26 12:15:00,44.44,44.45,44.44,44.45,6317.0,36.431,36.4391,36.431,36.4391,6317.0
2017-10-26 12:20:00,44.45,44.49,44.45,44.48,11651.0,36.4391,36.4719,36.4391,36.4637,11651.0
2017-10-26 12:25:00,44.47,44.48,44.45,44.48,7084.0,36.4555,36.4637,36.4391,36.4637,7084.0
2017-10-26 12:30:00,44.47,44.47,44.37,44.38,5700.0,36.4555,36.4555,36.3736,36.3818,5700.0
2017-10-26 12:35:00,44.37,44.37,44.34,44.36,6700.0,36.3736,36.3736,36.349,36.3654,6700.0
2017-10-26 12:40:00,44.35,44.39,44.34,44.37,13767.0,36.3572,36.39,36.349,36.3736,13767.0
2017-10-26 12:45:00,44.38,44.49,44.37,44.48,14677.0,36.3818,36.4719,36.3736,36.4637,14677.0
2017-10-26 12:50:00,44.49,44.5,44.49,44.5,15444.0,36.4719,36.4801,36.4719,36.4801,15444.0
2017-10-26 12:55:00,44.5,44.5,44.48,44.5,15713.0,36.4801,36.4801,36.4637,36.4801,15713.0
2017-10-26 13:00:00,44.5,44.55,44.48,44.55,36906.0,36.4801,36.5211,36.4637,36.5211,36906.0
2017-10-26 13:05:00,44.55,44.57,44.52,44.57,15765.0,36.5211,36.5375,36.4965,36.5375,15765.0
2017-10-26 13:10:00,44.57,44.57,44.52,44.55,9900.0,36.5375,36.5375,36.4965,36.5211,9900.0
2017-10-26 13:15:00,44.55,44.58,44.54,44.57,5900.0,36.5211,36.5457,36.5129,36.5375,5900.0
2017-10-26 13:20:00,44.57,44.57,44.55,44.56,5400.0,36.5375,36.5375,36.5211,36.5293,5400.0
2017-10-26 13:25:00,44.56,44.58,44.54,44.55,11918.0,36.5293,36.5457,36.5129,36.5211,11918.0
2017-10-26 13:30:00,44.55,44.57,44.54,44.55,4900.0,36.5211,36.5375,36.5129,36.5211,4900.0
2017-10-26 13:35:00,44.54,44.55,44.53,44.53,6834.0,36.5129,36.5211,36.5047,36.5047,6834.0
2017-10-26 13:40:00,44.54,44.61,44.54,44.59,11930.0,36.5129,36.5703,36.5129,36.5539,11930.0
2017-10-26 13:45:00,44.59,44.61,44.57,44.57,15900.0,36.5539,36.5703,36.5375,36.5375,15900.0
2017-10-26 13:50:00,44.58,44.58,44.51,44.51,19042.0,36.5457,36.5457,36.4883,36.4883,19042.0
2017-10-26 13:55:00,44.5,44.55,44.48,44.55,13661.0,36.4801,36.5211,36.4637,36.5211,13661.0
2017-10-26 14:00:00,44.57,44.6,44.55,44.59,9833.0,36.5375,36.5621,36.5211,36.5539,9833.0
2017-10-26 14:05:00,44.59,44.64,44.59,44.61,11704.0,36.5539,36.5949,36.5539,36.5703,11704.0
2017-10-26 14:10:00,44.62,44.67,44.62,44.64,10914.0,36.5785,36.6195,36.5785,36.5949,10914.0
2017-10-26 14:15:00,44.64,44.64,44.53,44.58,24497.0,36.5949,36.5949,36.5047,36.5457,24497.0
2017-10-26 14:20:00,44.58,44.62,44.57,44.59,8176.0,36.5457,36.5785,36.5375,36.5539,8176.0
2017-10-26 14:25:00,44.6,44.62,44.58,44.61,12247.0,36.5621,36.5785,36.5457,36.5703,12247.0
2017-10-26 14:30:00,44.61,44.62,44.58,44.59,4807.0,36.5703,36.5785,36.5457,36.5539,4807.0
2017-10-26 14:35:00,44.58,44.6,44.55,44.56,10773.0,36.5457,36.5621,36.5211,36.5293,10773.0
2017-10-26 14:40:00,44.57,44.59,44.55,44.59,8196.0,36.5375,36.5539,36.5211,36.5539,8196.0
2017-10-26 14:45:00,44.59,44.6,44.58,44.59,8402.0,36.5539,36.5621,36.5457,36.5539,8402.0
2017-10-26 14:50:00,44.59,44.66,44.58,44.63,21471.0,36.5539,36.6113,36.5457,36.5867,21471.0
2017-10-26 14:55:00,44.65,44.68,44.63,44.63,9531.0,36.6031,36.6277,36.5867,36.5867,9531.0
2017-10-26 15:00:00,44.63,44.64,44.57,44.57,14164.0,36.5867,36.5949,36.5375,36.5375,14164.0
2017-10-26 15:05:00,44.58,44.59,44.54,44.55,15560.0,36.5457,36.5539,36.5129,36.5211,15560.0
2017-10-26 15:10:00,44.55,44.57,44.52,44.54,21025.0,36.5211,36.5375,36.4965,36.5129,21025.0
2017-10-26 15:15:00,44.53,44.56,44.48,44.48,25974.0,36.5047,36.5293,36.4637,36.4637,25974.0
2017-10-26 15:20:00,44.5,44.51,44.46,44.48,16400.0,36.4801,36.4883,36.4473,36.4637,16400.0
2017-10-26 15:25:00,44.49,44.53,44.47,44.5,18775.0,36.4719,36.5047,36.4555,36.4801,18775.0
2017-10-26 15:30:00,44.5,44.51,44.47,44.47,20328.0,36.4801,36.4883,36.4555,36.4555,20328.0
2017-10-26 15:35:00,44.47,44.49,44.45,44.48,20030.0,36.4555,36.4719,36.4391,36.4637,20030.0
2017-10-26 15:40:00,44.48,44.51,44.47,44.5,39450.0,36.4637,36.4883,36.4555,36.4801,39450.0
2017-10-26 15:45:00,44.5,44.51,44.44,44.44,31317.0,36.4801,36.4883,36.431,36.431,31317.0
2017-10-26 15:50:00,44.44,44.49,44.42,44.49,49487.0,36.431,36.4719,36.4146,36.4719,49487.0
2017-10-26 15:55:00,44.48,44.5,44.4,44.42,118633.0,36.4637,36.4801,36.3982,36.4146,118633.0
2017-10-27 09:30:00,44.24,44.52,44.04,44.19,28572.0,36.267,36.4965,36.103,36.226,28572.0
2017-10-27 09:35:00,44.2,44.26,43.88,43.92,23654.0,36.2342,36.2834,35.9719,36.0047,23654.0
2017-10-27 09:40:00,43.92,44.05,43.92,44.05,9988.0,36.0047,36.1112,36.0047,36.1112,9988.0
2017-10-27 09:45:00,44.07,44.14,43.98,43.99,10833.0,36.1276,36.185,36.0539,36.0621,10833.0
2017-10-27 09:50:00,43.98,44.05,43.86,44.03,18220.0,36.0539,36.1112,35.9555,36.0948,18220.0
2017-10-27 09:55:00,44.02,44.05,43.96,44.0,12159.0,36.0866,36.1112,36.0375,36.0702,12159.0
2017-10-27 10:00:00,44.02,44.11,43.99,44.09,14899.0,36.0866,36.1604,36.0621,36.144,14899.0
2017-10-27 10:05:00,44.08,44.12,44.08,44.12,7600.0,36.1358,36.1686,36.1358,36.1686,7600.0
2017-10-27 10:10:00,44.12,44.12,44.01,44.02,12549.0,36.1686,36.1686,36.0784,36.0866,12549.0
2017-10-27 10:15:00,44.02,44.1,44.02,44.09,12200.0,36.0866,36.1522,36.0866,36.144,12200.0
2017-10-27 10:20:00,44.08,44.13,44.05,44.13,10850.0,36.1358,36.1768,36.1112,36.1768,10850.0
2017-10-27 10:25:00,44.13,44.14,44.09,44.09,9230.0,36.1768,36.185,36.144,36.144,9230.0
2017-10-27 10:30:00,44.09,44.15,44.09,44.14,8300.0,36.144,36.1932,36.144,36.185,8300.0
2017-10-27 10:35:00,44.13,44.13,44.06,44.09,9600.0,36.1768,36.1768,36.1194,36.144,9600.0
2017-10-27 10:40:00,44.09,44.11,44.07,44.11,8485.0,36.144,36.1604,36.1276,36.1604,8485.0
2017-10-27 10:45:00,44.1,44.1,44.03,44.03,8300.0,36.1522,36.1522,36.0948,36.0948,8300.0
2017-10-27 10:50:00,44.03,44.07,44.03,44.05,7000.0,36.0948,36.1276,36.0948,36.1112,7000.0
2017-10-27 10:55:00,44.04,44.09,44.04,44.08,7200.0,36.103,36.144,36.103,36.1358,7200.0
2017-10-27 11:00:00,44.07,44.11,44.07,44.08,3800.0,36.1276,36.1604,36.1276,36.1358,3800.0
2017-10-27 11:05:00,44.09,44.1,44.04,44.05,12862.0,36.144,36.1522,36.103,36.1112,12862.0
2017-10-27 11:10:00,44.06,44.07,44.05,44.05,8378.0,36.1194,36.1276,36.1112,36.1112,8378.0
2017-10-27 11:15:00,44.05,44.08,44.05,44.05,9874.0,36.1112,36.1358,36.1112,36.1112,9874.0
2017-10-27 11:20:00,44.06,44.11,44.05,44.11,7112.0,36.1194,36.1604,36.1112,36.1604,7112.0
2017-10-27 11:25:00,44.11,44.14,44.09,44.12,8378.0,36.1604,36.185,36.144,36.1686,8378.0
2017-10-27 11:30:00,44.12,44.14,44.08,44.09,6209.0,36.1686,36.185,36.1358,36.144,6209.0
2017-10-27 11:35:00,44.09,44.11,44.07,44.09,8930.0,36.144,36.1604,36.1276,36.144,8930.0
2017-10-27 11:40:00,44.09,44.11,44.08,44.08,8223.0,36.144,36.1604,36.1358,36.1358,8223.0
2017-10-27 11:45:00,44.09,44.11,44.04,44.05,27279.0,36.144,36.1604,36.103,36.1112,27279.0
2017-10-27 11:50:00,44.05,44.09,44.05,44.09,34998.0,36.1112,36.144,36.1112,36.144,34998.0
2017-10-27 11:55:00,44.09,44.09,43.97,44.01,27984.0,36.144,36.144,36.0457,36.0784,27984.0
2017-10-27 12:00:00,44.02,44.04,43.97,44.03,13990.0,36.0866,36.103,36.0457,36.0948,13990.0
2017-10-27 12:05:00,44.02,44.06,43.98,44.04,7326.0,36.0866,36.1194,36.0539,36.103,7326.0
2017-10-27 12:10:00,44.03,44.05,44.0,44.01,6953.0,36.0948,36.1112,36.0702,36.0784,6953.0
2017-10-27 12:15:00,44.0,44.04,44.0,44.02,10279.0,36.0702,36.103,36.0702,36.0866,10279.0
2017-10-27 12:20:00,44.02,44.05,44.0,44.0,10223.0,36.0866,36.1112,36.0702,36.0702,10223.0
2017-10-27 12:25:00,44.01,44.05,44.01,44.02,7954.0,36.0784,36.1112,36.0784,36.0866,7954.0
2017-10-27 12:30:00,44.03,44.08,44.02,44.08,6104.0,36.0948,36.1358,36.0866,36.1358,6104.0
2017-10-27 12:35:00,44.08,44.1,44.06,44.09,7020.0,36.1358,36.1522,36.1194,36.144,7020.0
2017-10-27 12:40:00,44.09,44.09,44.05,44.08,9150.0,36.144,36.144,36.1112,36.1358,9150.0
2017-10-27 12:45:00,44.08,44.08,44.02,44.02,21692.0,36.1358,36.1358,36.0866,36.0866,21692.0
2017-10-27 12:50:00,44.04,44.07,44.02,44.05,7210.0,36.103,36.1276,36.0866,36.1112,7210.0
2017-10-27 12:55:00,44.04,44.06,44.03,44.06,8437.0,36.103,36.1194,36.0948,36.1194,8437.0
2017-10-27 13:00:00,44.06,44.11,44.05,44.11,6066.0,36.1194,36.1604,36.1112,36.1604,6066.0
2017-10-27 13:05:00,44.11,44.11,44.06,44.08,10026.0,36.1604,36.1604,36.1194,36.1358,10026.0
2017-10-27 13:10:00,44.07,44.15,44.06,44.15,52937.0,36.1276,36.1932,36.1194,36.1932,52937.0
2017-10-27 13:15:00,44.16,44.29,44.15,44.25,12947.0,36.2014,36.308,36.1932,36.2752,12947.0
2017-10-27 13:20:00,44.26,44.27,44.16,44.16,18842.0,36.2834,36.2916,36.2014,36.2014,18842.0
2017-10-27 13:25:00,44.18,44.18,44.03,44.04,20879.0,36.2178,36.2178,36.0948,36.103,20879.0
2017-10-27 13:30:00,44.05,44.08,44.02,44.02,22844.0,36.1112,36.1358,36.0866,36.0866,22844.0
2017-10-27 13:35:00,44.03,44.07,44.03,44.07,11550.0,36.0948,36.1276,36.0948,36.1276,11550.0
2017-10-27 13:40:00,44.08,44.08,44.03,44.03,8177.0,36.1358,36.1358,36.0948,36.0948,8177.0
2017-10-27 13:45:00,44.03,44.05,44.02,44.04,8834.0,36.0948,36.1112,36.0866,36.103,8834.0
2017-10-27 13:50:00,44.04,44.06,44.03,44.04,12407.0,36.103,36.1194,36.0948,36.103,12407.0
2017-10-27 13:55:00,44.04,44.05,44.02,44.03,10119.0,36.103,36.1112,36.0866,36.0948,10119.0
2017-10-27 14:00:00,44.02,44.04,43.98,44.03,38100.0,36.0866,36.103,36.0539,36.0948,38100.0
2017-10-27 14:05:00,44.03,44.06,44.01,44.05,12289.0,36.0948,36.1194,36.0784,36.1112,12289.0
2017-10-27 14:10:00,44.05,44.06,44.03,44.05,13205.0,36.1112,36.1194,36.0948,36.1112,13205.0
2017-10-27 14:15:00,44.05,44.06,44.03,44.04,12024.0,36.1112,36.1194,36.0948,36.103,12024.0
2017-10-27 14:20:00,44.04,44.04,43.97,43.98,29626.0,36.103,36.103,36.0457,36.0539,29626.0
2017-10-27 14:25:00,43.98,44.0,43.96,43.96,12161.0,36.0539,36.0702,36.0375,36.0375,12161.0
2017-10-27 14:30:00,43.95,43.99,43.95,43.98,6802.0,36.0293,36.0621,36.0293,36.0539,6802.0
2017-10-27 14:35:00,43.98,44.0,43.96,43.98,10183.0,36.0539,36.0702,36.0375,36.0539,10183.0
2017-10-27 14:40:00,43.99,44.01,43.98,44.0,14482.0,36.0621,36.0784,36.0539,36.0702,14482.0
2017-10-27 14:45:00,43.99,44.0,43.95,43.95,22043.0,36.0621,36.0702,36.0293,36.0293,22043.0
2017-10-27 14:50:00,43.96,43.97,43.94,43.96,13800.0,36.0375,36.0457,36.0211,36.0375,13800.0
2017-10-27 14:55:00,43.95,43.98,43.94,43.95,9936.0,36.0293,36.0539,36.0211,36.0293,9936.0
2017-10-27 15:00:00,43.96,43.97,43.93,43.96,12359.0,36.0375,36.0457,36.0129,36.0375,12359.0
2017-10-27 15:05:00,43.96,43.96,43.92,43.94,11978.0,36.0375,36.0375,36.0047,36.0211,11978.0
2017-10-27 15:10:00,43.94,43.95,43.91,43.92,16689.0,36.0211,36.0293,35.9965,36.0047,16689.0
2017-10-27 15:15:00,43.92,43.93,43.9,43.91,12889.0,36.0047,36.0129,35.9883,35.9965,12889.0
2017-10-27 15:20:00,43.93,43.95,43.91,43.95,16046.0,36.0129,36.0293,35.9965,36.0293,16046.0
2017-10-27 15:25:00,43.94,43.96,43.92,43.95,23347.0,36.0211,36.0375,36.0047,36.0293,23347.0
2017-10-27 15:30:00,43.95,43.95,43.91,43.94,32083.0,36.0293,36.0293,35.9965,36.0211,32083.0
2017-10-27 15:35:00,43.94,43.96,43.92,43.94,30686.0,36.0211,36.0375,36.0047,36.0211,30686.0
2017-10-27 15:40:00,43.93,43.94,43.92,43.93,26388.0,36.0129,36.0211,36.0047,36.0129,26388.0
2017-10-27 15:45:00,43.92,43.96,43.92,43.96,35643.0,36.0047,36.0375,36.0047,36.0375,35643.0
2017-10-27 15:50:00,43.96,44.05,43.95,44.02,71850.0,36.0375,36.1112,36.0293,36.0866,71850.0
2017-10-27 15:55:00,44.01,44.02,43.97,44.01,80123.0,36.0784,36.0866,36.0457,36.0784,80123.0
2017-10-30 09:30:00,43.5,43.95,43.5,43.84,25946.0,35.6604,36.0293,35.6604,35.9391,25946.0
2017-10-30 09:35:00,43.88,43.88,43.81,43.83,6600.0,35.9719,35.9719,35.9145,35.9309,6600.0
2017-10-30 09:40:00,43.83,43.83,43.71,43.77,18893.0,35.9309,35.9309,35.8325,35.8817,18893.0
2017-10-30 09:45:00,43.77,43.84,43.72,43.84,16915.0,35.8817,35.9391,35.8407,35.9391,16915.0
2017-10-30 09:50:00,43.84,43.84,43.72,43.8,7906.0,35.9391,35.9391,35.8407,35.9063,7906.0
2017-10-30 09:55:00,43.78,43.82,43.77,43.8,23260.0,35.8899,35.9227,35.8817,35.9063,23260.0
2017-10-30 10:00:00,43.8,43.82,43.71,43.71,10700.0,35.9063,35.9227,35.8325,35.8325,10700.0
2017-10-30 10:05:00,43.72,43.73,43.66,43.69,32881.0,35.8407,35.8489,35.7915,35.8161,32881.0
2017-10-30 10:10:00,43.69,43.71,43.53,43.54,20707.0,35.8161,35.8325,35.685,35.6932,20707.0
2017-10-30 10:15:00,43.54,43.55,43.49,43.55,30348.0,35.6932,35.7013,35.6522,35.7013,30348.0
2017-10-30 10:20:00,43.56,43.62,43.56,43.59,18535.0,35.7095,35.7587,35.7095,35.7341,18535.0
2017-10-30 10:25:00,43.59,43.61,43.57,43.59,8728.0,35.7341,35.7505,35.7177,35.7341,8728.0
2017-10-30 10:30:00,43.59,43.61,43.58,43.6,7900.0,35.7341,35.7505,35.7259,35.7423,7900.0
2017-10-30 10:35:00,43.61,43.62,43.56,43.57,17165.0,35.7505,35.7587,35.7095,35.7177,17165.0
2017-10-30 10:40:00,43.57,43.57,43.49,43.5,9620.0,35.7177,35.7177,35.6522,35.6604,9620.0
2017-10-30 10:45:00,43.5,43.51,43.48,43.48,15673.0,35.6604,35.6686,35.644,35.644,15673.0
2017-10-30 10:50:00,43.48,43.52,43.47,43.49,16379.0,35.644,35.6768,35.6358,35.6522,16379.0
2017-10-30 10:55:00,43.5,43.51,43.47,43.49,6988.0,35.6604,35.6686,35.6358,35.6522,6988.0
2017-10-30 11:00:00,43.5,43.52,43.49,43.52,11920.0,35.6604,35.6768,35.6522,35.6768,11920.0
2017-10-30 11:05:00,43.52,43.53,43.5,43.51,9613.0,35.6768,35.685,35.6604,35.6686,9613.0
2017-10-30 11:10:00,43.52,43.55,43.51,43.55,10162.0,35.6768,35.7013,35.6686,35.7013,10162.0
2017-10-30 11:15:00,43.55,43.58,43.52,43.54,14964.0,35.7013,35.7259,35.6768,35.6932,14964.0
2017-10-30 11:20:00,43.54,43.6,43.54,43.58,11320.0,35.6932,35.7423,35.6932,35.7259,11320.0
2017-10-30 11:25:00,43.58,43.58,43.49,43.5,9846.0,35.7259,35.7259,35.6522,35.6604,9846.0
2017-10-30 11:30:00,43.51,43.53,43.5,43.51,11186.0,35.6686,35.685,35.6604,35.6686,11186.0
2017-10-30 11:35:00,43.5,43.5,43.43,43.43,11115.0,35.6604,35.6604,35.603,35.603,11115.0
2017-10-30 11:40:00,43.41,43.49,43.4,43.48,13127.0,35.5866,35.6522,35.5784,35.644,13127.0
2017-10-30 11:45:00,43.48,43.56,43.46,43.54,13412.0,35.644,35.7095,35.6276,35.6932,13412.0
2017-10-30 11:50:00,43.54,43.63,43.53,43.61,12600.0,35.6932,35.7669,35.685,35.7505,12600.0
2017-10-30 11:55:00,43.61,43.61,43.58,43.58,11800.0,35.7505,35.7505,35.7259,35.7259,11800.0
2017-10-30 12:00:00,43.59,43.59,43.51,43.51,19951.0,35.7341,35.7341,35.6686,35.6686,19951.0
2017-10-30 12:05:00,43.51,43.54,43.51,43.51,9098.0,35.6686,35.6932,35.6686,35.6686,9098.0
2017-10-30 12:10:00,43.51,43.51,43.37,43.37,36265.0,35.6686,35.6686,35.5538,35.5538,36265.0
2017-10-30 12:15:00,43.37,43.4,43.24,43.3,105207.0,35.5538,35.5784,35.4472,35.4964,105207.0
2017-10-30 12:20:00,43.29,43.41,43.27,43.4,12300.0,35.4882,35.5866,35.4718,35.5784,12300.0
2017-10-30 12:25:00,43.42,43.46,43.4,43.41,5630.0,35.5948,35.6276,35.5784,35.5866,5630.0
2017-10-30 12:30:00,43.41,43.41,43.36,43.37,7872.0,35.5866,35.5866,35.5456,35.5538,7872.0
2017-10-30 12:35:00,43.37,43.38,43.36,43.37,6696.0,35.5538,35.562,35.5456,35.5538,6696.0
2017-10-30 12:40:00,43.37,43.4,43.36,43.39,7018.0,35.5538,35.5784,35.5456,35.5702,7018.0
2017-10-30 12:45:00,43.38,43.39,43.37,43.37,13047.0,35.562,35.5702,35.5538,35.5538,13047.0
2017-10-30 12:50:00,43.36,43.37,43.3,43.34,8122.0,35.5456,35.5538,35.4964,35.5292,8122.0
2017-10-30 12:55:00,43.34,43.34,43.32,43.33,4722.0,35.5292,35.5292,35.5128,35.521,4722.0
2017-10-30 13:00:00,43.33,43.39,43.32,43.37,16988.0,35.521,35.5702,35.5128,35.5538,16988.0
2017-10-30 13:05:00,43.37,43.37,43.36,43.37,4800.0,35.5538,35.5538,35.5456,35.5538,4800.0
2017-10-30 13:10:00,43.37,43.39,43.34,43.37,9125.0,35.5538,35.5702,35.5292,35.5538,9125.0
2017-10-30 13:15:00,43.37,43.39,43.34,43.37,17654.0,35.5538,35.5702,35.5292,35.5538,17654.0
2017-10-30 13:20:00,43.36,43.4,43.35,43.37,6220.0,35.5456,35.5784,35.5374,35.5538,6220.0
2017-10-30 13:25:00,43.37,43.37,43.35,43.35,5293.0,35.5538,35.5538,35.5374,35.5374,5293.0
2017-10-30 13:30:00,43.35,43.36,43.31,43.32,8335.0,35.5374,35.5456,35.5046,35.5128,8335.0
2017-10-30 13:35:00,43.32,43.36,43.28,43.36,9702.0,35.5128,35.5456,35.48,35.5456,9702.0
2017-10-30 13:40:00,43.36,43.36,43.29,43.35,7888.0,35.5456,35.5456,35.4882,35.5374,7888.0
2017-10-30 13:45:00,43.35,43.39,43.34,43.39,6206.0,35.5374,35.5702,35.5292,35.5702,6206.0
2017-10-30 13:50:00,43.39,43.42,43.37,43.37,25051.0,35.5702,35.5948,35.5538,35.5538,25051.0
2017-10-30 13:55:00,43.37,43.4,43.34,43.38,12194.0,35.5538,35.5784,35.5292,35.562,12194.0
2017-10-30 14:00:00,43.37,43.37,43.34,43.36,6889.0,35.5538,35.5538,35.5292,35.5456,6889.0
2017-10-30 14:05:00,43.36,43.42,43.33,43.41,12763.0,35.5456,35.5948,35.521,35.5866,12763.0
2017-10-30 14:10:00,43.41,43.44,43.38,43.44,9608.0,35.5866,35.6112,35.562,35.6112,9608.0
2017-10-30 14:15:00,43.44,43.47,43.41,43.47,41402.0,35.6112,35.6358,35.5866,35.6358,41402.0
2017-10-30 14:20:00,43.46,43.47,43.39,43.46,19146.0,35.6276,35.6358,35.5702,35.6276,19146.0
2017-10-30 14:25:00,43.46,43.46,43.42,43.44,9656.0,35.6276,35.6276,35.5948,35.6112,9656.0
2017-10-30 14:30:00,43.43,43.48,43.42,43.47,15821.0,35.603,35.644,35.5948,35.6358,15821.0
2017-10-30 14:35:00,43.47,43.53,43.47,43.5,18004.0,35.6358,35.685,35.6358,35.6604,18004.0
2017-10-30 14:40:00,43.5,43.58,43.5,43.58,13081.0,35.6604,35.7259,35.6604,35.7259,13081.0
2017-10-30 14:45:00,43.57,43.58,43.51,43.53,31871.0,35.7177,35.7259,35.6686,35.685,31871.0
2017-10-30 14:50:00,43.53,43.54,43.52,43.53,9805.0,35.685,35.6932,35.6768,35.685,9805.0
2017-10-30 14:55:00,43.53,43.57,43.5,43.52,30678.0,35.685,35.7177,35.6604,35.6768,30678.0
2017-10-30 15:00:00,43.52,43.53,43.47,43.48,19272.0,35.6768,35.685,35.6358,35.644,19272.0
2017-10-30 15:05:00,43.47,43.51,43.44,43.49,21101.0,35.6358,35.6686,35.6112,35.6522,21101.0
2017-10-30 15:10:00,43.48,43.51,43.46,43.46,16778.0,35.644,35.6686,35.6276,35.6276,16778.0
2017-10-30 15:15:00,43.47,43.5,43.47,43.48,16793.0,35.6358,35.6604,35.6358,35.644,16793.0
2017-10-30 15:20:00,43.48,43.49,43.46,43.48,24167.0,35.644,35.6522,35.6276,35.644,24167.0
2017-10-30 15:25:00,43.48,43.55,43.47,43.55,47606.0,35.644,35.7013,35.6358,35.7013,47606.0
2017-10-30 15:30:00,43.55,43.55,43.54,43.55,8256.0,35.7013,35.7013,35.6932,35.7013,8256.0
2017-10-30 15:35:00,43.54,43.55,43.53,43.55,31255.0,35.6932,35.7013,35.685,35.7013,31255.0
2017-10-30 15:40:00,43.55,43.58,43.54,43.56,28491.0,35.7013,35.7259,35.6932,35.7095,28491.0
2017-10-30 15:45:00,43.56,43.58,43.55,43.55,44813.0,35.7095,35.7259,35.7013,35.7013,44813.0
2017-10-30 15:50:00,43.56,43.56,43.46,43.52,64168.0,35.7095,35.7095,35.6276,35.6768,64168.0
2017-10-30 15:55:00,43.52,43.58,43.51,43.52,186522.0,35.6768,35.7259,35.6686,35.6768,186522.0
2017-10-31 09:30:00,43.71,43.89,43.56,43.84,25950.0,35.8325,35.9801,35.7095,35.9391,25950.0
2017-10-31 09:35:00,43.83,43.92,43.83,43.92,12144.0,35.9309,36.0047,35.9309,36.0047,12144.0
2017-10-31 09:40:00,43.92,44.0,43.91,43.98,6750.0,36.0047,36.0702,35.9965,36.0539,6750.0
2017-10-31 09:45:00,44.0,44.08,43.97,44.06,22098.0,36.0702,36.1358,36.0457,36.1194,22098.0
2017-10-31 09:50:00,44.06,44.24,44.04,44.2,42718.0,36.1194,36.267,36.103,36.2342,42718.0
2017-10-31 09:55:00,44.2,44.21,44.1,44.15,17376.0,36.2342,36.2424,36.1522,36.1932,17376.0
2017-10-31 10:00:00,44.14,44.21,44.12,44.19,38027.0,36.185,36.2424,36.1686,36.226,38027.0
2017-10-31 10:05:00,44.19,44.2,44.16,44.19,24866.0,36.226,36.2342,36.2014,36.226,24866.0
2017-10-31 10:10:00,44.19,44.2,44.03,44.03,18721.0,36.226,36.2342,36.0948,36.0948,18721.0
2017-10-31 10:15:00,44.03,44.06,43.98,43.98,7100.0,36.0948,36.1194,36.0539,36.0539,7100.0
2017-10-31 10:20:00,43.98,44.03,43.95,44.03,17660.0,36.0539,36.0948,36.0293,36.0948,17660.0
2017-10-31 10:25:00,44.03,44.11,44.02,44.09,13189.0,36.0948,36.1604,36.0866,36.144,13189.0
2017-10-31 10:30:00,44.08,44.09,43.99,44.0,10940.0,36.1358,36.144,36.0621,36.0702,10940.0
2017-10-31 10:35:00,44.01,44.04,43.97,44.0,7962.0,36.0784,36.103,36.0457,36.0702,7962.0
2017-10-31 10:40:00,44.01,44.02,43.95,43.99,8889.0,36.0784,36.0866,36.0293,36.0621,8889.0
2017-10-31 10:45:00,43.99,44.02,43.99,44.0,4430.0,36.0621,36.0866,36.0621,36.0702,4430.0
2017-10-31 10:50:00,44.02,44.06,44.01,44.05,7976.0,36.0866,36.1194,36.0784,36.1112,7976.0
2017-10-31 10:55:00,44.05,44.11,44.04,44.11,10727.0,36.1112,36.1604,36.103,36.1604,10727.0
2017-10-31 11:00:00,44.12,44.12,44.09,44.1,12562.0,36.1686,36.1686,36.144,36.1522,12562.0
2017-10-31 11:05:00,44.09,44.12,44.06,44.1,9915.0,36.144,36.1686,36.1194,36.1522,9915.0
2017-10-31 11:10:00,44.1,44.16,44.09,44.16,18136.0,36.1522,36.2014,36.144,36.2014,18136.0
2017-10-31 11:15:00,44.16,44.2,44.14,44.2,13148.0,36.2014,36.2342,36.185,36.2342,13148.0
2017-10-31 11:20:00,44.2,44.22,44.19,44.19,13018.0,36.2342,36.2506,36.226,36.226,13018.0
2017-10-31 11:25:00,44.2,44.24,44.19,44.23,9180.0,36.2342,36.267,36.226,36.2588,9180.0
2017-10-31 11:30:00,44.23,44.26,44.2,44.25,15689.0,36.2588,36.2834,36.2342,36.2752,15689.0
2017-10-31 11:35:00,44.25,44.26,44.24,44.25,11782.0,36.2752,36.2834,36.267,36.2752,11782.0
2017-10-31 11:40:00,44.25,44.26,44.24,44.26,8713.0,36.2752,36.2834,36.267,36.2834,8713.0
2017-10-31 11:45:00,44.26,44.3,44.25,44.3,7050.0,36.2834,36.3162,36.2752,36.3162,7050.0
2017-10-31 11:50:00,44.3,44.33,44.29,44.3,12842.0,36.3162,36.3408,36.308,36.3162,12842.0
2017-10-31 11:55:00,44.3,44.33,44.3,44.32,6500.0,36.3162,36.3408,36.3162,36.3326,6500.0
2017-10-31 12:00:00,44.32,44.33,44.31,44.32,5621.0,36.3326,36.3408,36.3244,36.3326,5621.0
2017-10-31 12:05:00,44.32,44.32,44.27,44.29,18297.0,36.3326,36.3326,36.2916,36.308,18297.0
2017-10-31 12:10:00,44.29,44.29,44.23,44.27,8600.0,36.308,36.308,36.2588,36.2916,8600.0
2017-10-31 12:15:00,44.27,44.28,44.25,44.26,11600.0,36.2916,36.2998,36.2752,36.2834,11600.0
2017-10-31 12:20:00,44.26,44.29,44.25,44.29,14766.0,36.2834,36.308,36.2752,36.308,14766.0
2017-10-31 12:25:00,44.28,44.28,44.25,44.26,7500.0,36.2998,36.2998,36.2752,36.2834,7500.0
2017-10-31 12:30:00,44.26,44.28,44.23,44.23,11924.0,36.2834,36.2998,36.2588,36.2588,11924.0
2017-10-31 12:35:00,44.23,44.29,44.23,44.28,16418.0,36.2588,36.308,36.2588,36.2998,16418.0
2017-10-31 12:40:00,44.29,44.39,44.28,44.38,33799.0,36.308,36.39,36.2998,36.3818,33799.0
2017-10-31 12:45:00,44.38,44.5,44.37,44.4,29861.0,36.3818,36.4801,36.3736,36.3982,29861.0
2017-10-31 12:50:00,44.39,44.4,44.35,44.38,10164.0,36.39,36.3982,36.3572,36.3818,10164.0
2017-10-31 12:55:00,44.38,44.38,44.29,44.3,14541.0,36.3818,36.3818,36.308,36.3162,14541.0
2017-10-31 13:00:00,44.29,44.34,44.26,44.27,12000.0,36.308,36.349,36.2834,36.2916,12000.0
2017-10-31 13:05:00,44.26,44.31,44.25,44.26,11500.0,36.2834,36.3244,36.2752,36.2834,11500.0
2017-10-31 13:10:00,44.27,44.36,44.26,44.36,23775.0,36.2916,36.3654,36.2834,36.3654,23775.0
2017-10-31 13:15:00,44.35,44.57,44.33,44.37,260476.0,36.3572,36.5375,36.3408,36.3736,260476.0
2017-10-31 13:20:00,44.38,44.45,44.25,44.33,54715.0,36.3818,36.4391,36.2752,36.3408,54715.0
2017-10-31 13:25:00,44.33,44.36,44.28,44.35,20405.0,36.3408,36.3654,36.2998,36.3572,20405.0
2017-10-31 13:30:00,44.35,44.35,44.22,44.25,31856.0,36.3572,36.3572,36.2506,36.2752,31856.0
2017-10-31 13:35:00,44.25,44.27,44.22,44.22,26700.0,36.2752,36.2916,36.2506,36.2506,26700.0
2017-10-31 13:40:00,44.22,44.26,44.18,44.22,38676.0,36.2506,36.2834,36.2178,36.2506,38676.0
2017-10-31 13:45:00,44.21,44.27,44.21,44.24,10853.0,36.2424,36.2916,36.2424,36.267,10853.0
2017-10-31 13:50:00,44.25,44.35,44.25,44.33,28734.0,36.2752,36.3572,36.2752,36.3408,28734.0
2017-10-31 13:55:00,44.32,44.36,44.3,44.32,16653.0,36.3326,36.3654,36.3162,36.3326,16653.0
2017-10-31 14:00:00,44.32,44.42,44.31,44.37,20180.0,36.3326,36.4146,36.3244,36.3736,20180.0
2017-10-31 14:05:00,44.36,44.42,44.35,44.41,29454.0,36.3654,36.4146,36.3572,36.4064,29454.0
2017-10-31 14:10:00,44.41,44.41,44.35,44.37,15299.0,36.4064,36.4064,36.3572,36.3736,15299.0
2017-10-31 14:15:00,44.37,44.43,44.35,44.43,13518.0,36.3736,36.4228,36.3572,36.4228,13518.0
2017-10-31 14:20:00,44.43,44.45,44.42,44.44,16201.0,36.4228,36.4391,36.4146,36.431,16201.0
2017-10-31 14:25:00,44.43,44.48,44.41,44.44,26571.0,36.4228,36.4637,36.4064,36.431,26571.0
2017-10-31 14:30:00,44.43,44.5,44.42,44.46,21872.0,36.4228,36.4801,36.4146,36.4473,21872.0
2017-10-31 14:35:00,44.47,44.49,44.44,44.46,17887.0,36.4555,36.4719,36.431,36.4473,17887.0
2017-10-31 14:40:00,44.46,44.5,44.43,44.46,25932.0,36.4473,36.4801,36.4228,36.4473,25932.0
2017-10-31 14:45:00,44.46,44.52,44.46,44.47,24475.0,36.4473,36.4965,36.4473,36.4555,24475.0
2017-10-31 14:50:00,44.46,44.5,44.45,44.47,29479.0,36.4473,36.4801,36.4391,36.4555,29479.0
2017-10-31 14:55:00,44.47,44.5,44.43,44.47,23695.0,36.4555,36.4801,36.4228,36.4555,23695.0
2017-10-31 15:00:00,44.48,44.52,44.47,44.48,24773.0,36.4637,36.4965,36.4555,36.4637,24773.0
2017-10-31 15:05:00,44.48,44.51,44.39,44.4,36056.0,36.4637,36.4883,36.39,36.3982,36056.0
2017-10-31 15:10:00,44.41,44.49,44.39,44.44,42009.0,36.4064,36.4719,36.39,36.431,42009.0
2017-10-31 15:15:00,44.44,44.44,44.38,44.39,14587.0,36.431,36.431,36.3818,36.39,14587.0
2017-10-31 15:20:00,44.39,44.45,44.38,44.44,27293.0,36.39,36.4391,36.3818,36.431,27293.0
2017-10-31 15:25:00,44.43,44.5,44.43,44.45,32514.0,36.4228,36.4801,36.4228,36.4391,32514.0
2017-10-31 15:30:00,44.45,44.49,44.41,44.42,51725.0,36.4391,36.4719,36.4064,36.4146,51725.0
2017-10-31 15:35:00,44.43,44.48,44.4,44.41,41978.0,36.4228,36.4637,36.3982,36.4064,41978.0
2017-10-31 15:40:00,44.42,44.44,44.41,44.44,39455.0,36.4146,36.431,36.4064,36.431,39455.0
2017-10-31 15:45:00,44.43,44.44,44.41,44.44,45778.0,36.4228,36.431,36.4064,36.431,45778.0
2017-10-31 15:50:00,44.43,44.44,44.41,44.44,69439.0,36.4228,36.431,36.4064,36.431,69439.0
2017-10-31 15:55:00,44.43,44.46,44.42,44.42,150984.0,36.4228,36.4473,36.4146,36.4146,150984.0
2017-11-01 09:30:00,44.74,44.8,44.5,44.66,26371.0,36.6769,36.7261,36.4801,36.6113,26371.0
2017-11-01 09:35:00,44.67,44.86,44.63,44.77,17874.0,36.6195,36.7753,36.5867,36.7015,17874.0
2017-11-01 09:40:00,44.75,44.8,44.69,44.8,17713.0,36.6851,36.7261,36.6359,36.7261,17713.0
2017-11-01 09:45:00,44.85,44.85,44.75,44.75,10999.0,36.7671,36.7671,36.6851,36.6851,10999.0
2017-11-01 09:50:00,44.76,44.83,44.69,44.71,14620.0,36.6933,36.7507,36.6359,36.6523,14620.0
2017-11-01 09:55:00,44.69,44.78,44.69,44.75,20138.0,36.6359,36.7097,36.6359,36.6851,20138.0
2017-11-01 10:00:00,44.75,44.83,44.74,44.77,24999.0,36.6851,36.7507,36.6769,36.7015,24999.0
2017-11-01 10:05:00,44.8,44.83,44.76,44.78,11102.0,36.7261,36.7507,36.6933,36.7097,11102.0
2017-11-01 10:10:00,44.77,44.83,44.75,44.79,18799.0,36.7015,36.7507,36.6851,36.7179,18799.0
2017-11-01 10:15:00,44.79,44.84,44.78,44.83,11553.0,36.7179,36.7589,36.7097,36.7507,11553.0
2017-11-01 10:20:00,44.8,44.85,44.79,44.82,7780.0,36.7261,36.7671,36.7179,36.7425,7780.0
2017-11-01 10:25:00,44.83,44.83,44.75,44.77,8464.0,36.7507,36.7507,36.6851,36.7015,8464.0
2017-11-01 10:30:00,44.76,44.78,44.75,44.77,12919.0,36.6933,36.7097,36.6851,36.7015,12919.0
2017-11-01 10:35:00,44.78,44.81,44.75,44.78,29685.0,36.7097,36.7343,36.6851,36.7097,29685.0
2017-11-01 10:40:00,44.79,44.89,44.79,44.88,19697.0,36.7179,36.7999,36.7179,36.7917,19697.0
2017-11-01 10:45:00,44.87,44.9,44.75,44.75,32996.0,36.7835,36.808,36.6851,36.6851,32996.0
2017-11-01 10:50:00,44.76,44.8,44.74,44.75,36405.0,36.6933,36.7261,36.6769,36.6851,36405.0
2017-11-01 10:55:00,44.75,44.83,44.75,44.82,22819.0,36.6851,36.7507,36.6851,36.7425,22819.0
2017-11-01 11:00:00,44.82,44.84,44.75,44.76,32917.0,36.7425,36.7589,36.6851,36.6933,32917.0
2017-11-01 11:05:00,44.76,44.76,44.6,44.62,17125.0,36.6933,36.6933,36.5621,36.5785,17125.0
2017-11-01 11:10:00,44.62,44.66,44.61,44.65,13003.0,36.5785,36.6113,36.5703,36.6031,13003.0
2017-11-01 11:15:00,44.64,44.71,44.64,44.7,11103.0,36.5949,36.6523,36.5949,36.6441,11103.0
2017-11-01 11:20:00,44.69,44.72,44.66,44.71,19784.0,36.6359,36.6605,36.6113,36.6523,19784.0
2017-11-01 11:25:00,44.71,44.75,44.67,44.7,15484.0,36.6523,36.6851,36.6195,36.6441,15484.0
2017-11-01 11:30:00,44.71,44.73,44.7,44.7,15984.0,36.6523,36.6687,36.6441,36.6441,15984.0
2017-11-01 11:35:00,44.7,44.71,44.54,44.58,73075.0,36.6441,36.6523,36.5129,36.5457,73075.0
2017-11-01 11:40:00,44.57,44.64,44.57,44.64,9998.0,36.5375,36.5949,36.5375,36.5949,9998.0
2017-11-01 11:45:00,44.63,44.64,44.58,44.61,13092.0,36.5867,36.5949,36.5457,36.5703,13092.0
2017-11-01 11:50:00,44.61,44.65,44.58,44.6,12629.0,36.5703,36.6031,36.5457,36.5621,12629.0
2017-11-01 11:55:00,44.6,44.65,44.57,44.63,20696.0,36.5621,36.6031,36.5375,36.5867,20696.0
2017-11-01 12:00:00,44.64,44.72,44.61,44.69,15548.0,36.5949,36.6605,36.5703,36.6359,15548.0
2017-11-01 12:05:00,44.68,44.68,44.64,44.65,11930.0,36.6277,36.6277,36.5949,36.6031,11930.0
2017-11-01 12:10:00,44.66,44.66,44.56,44.56,15574.0,36.6113,36.6113,36.5293,36.5293,15574.0
2017-11-01 12:15:00,44.56,44.59,44.55,44.59,18283.0,36.5293,36.5539,36.5211,36.5539,18283.0
2017-11-01 12:20:00,44.59,44.6,44.55,44.55,14323.0,36.5539,36.5621,36.5211,36.5211,14323.0
2017-11-01 12:25:00,44.55,44.56,44.5,44.51,13127.0,36.5211,36.5293,36.4801,36.4883,13127.0
2017-11-01 12:30:00,44.51,44.61,44.5,44.61,13903.0,36.4883,36.5703,36.4801,36.5703,13903.0
2017-11-01 12:35:00,44.62,44.71,44.62,44.69,15309.0,36.5785,36.6523,36.5785,36.6359,15309.0
2017-11-01 12:40:00,44.69,44.69,44.65,44.65,13594.0,36.6359,36.6359,36.6031,36.6031,13594.0
2017-11-01 12:45:00,44.65,44.66,44.63,44.64,8871.0,36.6031,36.6113,36.5867,36.5949,8871.0
2017-11-01 12:50:00,44.64,44.65,44.62,44.65,9608.0,36.5949,36.6031,36.5785,36.6031,9608.0
2017-11-01 12:55:00,44.64,44.65,44.63,44.63,18394.0,36.5949,36.6031,36.5867,36.5867,18394.0
2017-11-01 13:00:00,44.63,44.64,44.56,44.56,13809.0,36.5867,36.5949,36.5293,36.5293,13809.0
2017-11-01 13:05:00,44.56,44.56,44.42,44.43,15698.0,36.5293,36.5293,36.4146,36.4228,15698.0
2017-11-01 13:10:00,44.44,44.46,44.43,44.44,15637.0,36.431,36.4473,36.4228,36.431,15637.0
2017-11-01 13:15:00,44.43,44.46,44.42,44.43,10112.0,36.4228,36.4473,36.4146,36.4228,10112.0
2017-11-01 13:20:00,44.42,44.48,44.4,44.47,10420.0,36.4146,36.4637,36.3982,36.4555,10420.0
2017-11-01 13:25:00,44.47,44.5,44.47,44.49,6455.0,36.4555,36.4801,36.4555,36.4719,6455.0
2017-11-01 13:30:00,44.49,44.53,44.47,44.51,7661.0,36.4719,36.5047,36.4555,36.4883,7661.0
2017-11-01 13:35:00,44.51,44.55,44.51,44.55,21426.0,36.4883,36.5211,36.4883,36.5211,21426.0
2017-11-01 13:40:00,44.55,44.56,44.53,44.53,9290.0,36.5211,36.5293,36.5047,36.5047,9290.0
2017-11-01 13:45:00,44.53,44.53,44.5,44.5,13375.0,36.5047,36.5047,36.4801,36.4801,13375.0
2017-11-01 13:50:00,44.5,44.51,44.49,44.5,18375.0,36.4801,36.4883,36.4719,36.4801,18375.0
2017-11-01 13:55:00,44.5,44.59,44.5,44.59,20028.0,36.4801,36.5539,36.4801,36.5539,20028.0
2017-11-01 14:00:00,44.61,44.62,44.58,44.58,18061.0,36.5703,36.5785,36.5457,36.5457,18061.0
2017-11-01 14:05:00,44.59,44.6,44.52,44.54,16533.0,36.5539,36.5621,36.4965,36.5129,16533.0
2017-11-01 14:10:00,44.53,44.63,44.53,44.62,13948.0,36.5047,36.5867,36.5047,36.5785,13948.0
2017-11-01 14:15:00,44.61,44.62,44.55,44.57,9635.0,36.5703,36.5785,36.5211,36.5375,9635.0
2017-11-01 14:20:00,44.56,44.57,44.51,44.55,15014.0,36.5293,36.5375,36.4883,36.5211,15014.0
2017-11-01 14:25:00,44.54,44.58,44.54,44.57,27141.0,36.5129,36.5457,36.5129,36.5375,27141.0
2017-11-01 14:30:00,44.57,44.59,44.56,44.58,19311.0,36.5375,36.5539,36.5293,36.5457,19311.0
2017-11-01 14:35:00,44.58,44.58,44.57,44.58,11196.0,36.5457,36.5457,36.5375,36.5457,11196.0
2017-11-01 14:40:00,44.58,44.59,44.58,44.59,15518.0,36.5457,36.5539,36.5457,36.5539,15518.0
2017-11-01 14:45:00,44.59,44.6,44.58,44.59,10831.0,36.5539,36.5621,36.5457,36.5539,10831.0
2017-11-01 14:50:00,44.59,44.59,44.55,44.55,26134.0,36.5539,36.5539,36.5211,36.5211,26134.0
2017-11-01 14:55:00,44.55,44.55,44.51,44.52,9102.0,36.5211,36.5211,36.4883,36.4965,9102.0
2017-11-01 15:00:00,44.52,44.54,44.51,44.54,14900.0,36.4965,36.5129,36.4883,36.5129,14900.0
2017-11-01 15:05:00,44.55,44.55,44.53,44.53,12916.0,36.5211,36.5211,36.5047,36.5047,12916.0
2017-11-01 15:10:00,44.53,44.55,44.49,44.52,29320.0,36.5047,36.5211,36.4719,36.4965,29320.0
2017-11-01 15:15:00,44.52,44.55,44.52,44.53,10362.0,36.4965,36.5211,36.4965,36.5047,10362.0
2017-11-01 15:20:00,44.53,44.55,44.52,44.55,15989.0,36.5047,36.5211,36.4965,36.5211,15989.0
2017-11-01 15:25:00,44.55,44.57,44.54,44.55,21389.0,36.5211,36.5375,36.5129,36.5211,21389.0
2017-11-01 15:30:00,44.55,44.57,44.53,44.56,28094.0,36.5211,36.5375,36.5047,36.5293,28094.0
2017-11-01 15:35:00,44.57,44.57,44.54,44.54,18171.0,36.5375,36.5375,36.5129,36.5129,18171.0
2017-11-01 15:40:00,44.54,44.55,44.53,44.53,24170.0,36.5129,36.5211,36.5047,36.5047,24170.0
2017-11-01 15:45:00,44.54,44.56,44.5,44.5,50231.0,36.5129,36.5293,36.4801,36.4801,50231.0
2017-11-01 15:50:00,44.51,44.52,44.46,44.52,73057.0,36.4883,36.4965,36.4473,36.4965,73057.0
2017-11-01 15:55:00,44.51,44.55,44.51,44.54,103689.0,36.4883,36.5211,36.4883,36.5129,103689.0
2017-11-02 09:30:00,44.54,44.61,44.23,44.39,37754.0,36.5129,36.5703,36.2588,36.39,37754.0
2017-11-02 09:35:00,44.37,44.41,44.34,44.35,8182.0,36.3736,36.4064,36.349,36.3572,8182.0
2017-11-02 09:40:00,44.37,44.41,44.21,44.26,21179.0,36.3736,36.4064,36.2424,36.2834,21179.0
2017-11-02 09:45:00,44.27,44.44,44.24,44.38,19512.0,36.2916,36.431,36.267,36.3818,19512.0
2017-11-02 09:50:00,44.37,44.48,44.36,44.47,72572.0,36.3736,36.4637,36.3654,36.4555,72572.0
2017-11-02 09:55:00,44.47,44.47,44.35,44.37,24510.0,36.4555,36.4555,36.3572,36.3736,24510.0
2017-11-02 10:00:00,44.37,44.39,44.06,44.08,18039.0,36.3736,36.39,36.1194,36.1358,18039.0
2017-11-02 10:05:00,44.06,44.06,43.94,43.98,21762.0,36.1194,36.1194,36.0211,36.0539,21762.0
2017-11-02 10:10:00,43.97,44.12,43.97,44.05,16482.0,36.0457,36.1686,36.0457,36.1112,16482.0
2017-11-02 10:15:00,44.06,44.17,44.05,44.13,14900.0,36.1194,36.2096,36.1112,36.1768,14900.0
2017-11-02 10:20:00,44.12,44.27,44.12,44.21,30143.0,36.1686,36.2916,36.1686,36.2424,30143.0
2017-11-02 10:25:00,44.21,44.27,44.15,44.2,76615.0,36.2424,36.2916,36.1932,36.2342,76615.0
2017-11-02 10:30:00,44.2,44.33,44.19,44.25,23078.0,36.2342,36.3408,36.226,36.2752,23078.0
2017-11-02 10:35:00,44.24,44.25,44.19,44.2,18160.0,36.267,36.2752,36.226,36.2342,18160.0
2017-11-02 10:40:00,44.21,44.4,44.2,44.3,37409.0,36.2424,36.3982,36.2342,36.3162,37409.0
2017-11-02 10:45:00,44.3,44.31,44.2,44.23,10950.0,36.3162,36.3244,36.2342,36.2588,10950.0
2017-11-02 10:50:00,44.23,44.41,44.23,44.4,28978.0,36.2588,36.4064,36.2588,36.3982,28978.0
2017-11-02 10:55:00,44.41,44.42,44.31,44.31,19599.0,36.4064,36.4146,36.3244,36.3244,19599.0
2017-11-02 11:00:00,44.31,44.35,44.28,44.3,12268.0,36.3244,36.3572,36.2998,36.3162,12268.0
2017-11-02 11:05:00,44.31,44.31,44.23,44.24,10301.0,36.3244,36.3244,36.2588,36.267,10301.0
2017-11-02 11:10:00,44.23,44.25,44.19,44.2,19487.0,36.2588,36.2752,36.226,36.2342,19487.0
2017-11-02 11:15:00,44.19,44.2,44.08,44.08,15197.0,36.226,36.2342,36.1358,36.1358,15197.0
2017-11-02 11:20:00,44.09,44.16,44.09,44.15,15633.0,36.144,36.2014,36.144,36.1932,15633.0
2017-11-02 11:25:00,44.14,44.16,44.08,44.16,12662.0,36.185,36.2014,36.1358,36.2014,12662.0
2017-11-02 11:30:00,44.15,44.15,44.09,44.11,17127.0,36.1932,36.1932,36.144,36.1604,17127.0
2017-11-02 11:35:00,44.11,44.11,44.02,44.02,14844.0,36.1604,36.1604,36.0866,36.0866,14844.0
2017-11-02 11:40:00,44.02,44.07,44.01,44.06,19883.0,36.0866,36.1276,36.0784,36.1194,19883.0
2017-11-02 11:45:00,44.05,44.08,44.05,44.05,20543.0,36.1112,36.1358,36.1112,36.1112,20543.0
2017-11-02 11:50:00,44.05,44.11,44.04,44.09,16726.0,36.1112,36.1604,36.103,36.144,16726.0
2017-11-02 11:55:00,44.08,44.09,44.05,44.08,16007.0,36.1358,36.144,36.1112,36.1358,16007.0
2017-11-02 12:00:00,44.08,44.14,44.04,44.13,21623.0,36.1358,36.185,36.103,36.1768,21623.0
2017-11-02 12:05:00,44.14,44.2,44.11,44.11,33974.0,36.185,36.2342,36.1604,36.1604,33974.0
2017-11-02 12:10:00,44.12,44.16,44.07,44.08,21610.0,36.1686,36.2014,36.1276,36.1358,21610.0
2017-11-02 12:15:00,44.08,44.13,44.04,44.04,21672.0,36.1358,36.1768,36.103,36.103,21672.0
2017-11-02 12:20:00,44.05,44.06,44.02,44.04,13823.0,36.1112,36.1194,36.0866,36.103,13823.0
2017-11-02 12:25:00,44.02,44.06,44.01,44.06,14781.0,36.0866,36.1194,36.0784,36.1194,14781.0
2017-11-02 12:30:00,44.06,44.08,44.03,44.03,16282.0,36.1194,36.1358,36.0948,36.0948,16282.0
2017-11-02 12:35:00,44.04,44.06,44.01,44.02,11213.0,36.103,36.1194,36.0784,36.0866,11213.0
2017-11-02 12:40:00,44.02,44.02,44.0,44.0,14435.0,36.0866,36.0866,36.0702,36.0702,14435.0
2017-11-02 12:45:00,44.0,44.09,43.99,44.07,17946.0,36.0702,36.144,36.0621,36.1276,17946.0
2017-11-02 12:50:00,44.07,44.14,44.06,44.11,10952.0,36.1276,36.185,36.1194,36.1604,10952.0
2017-11-02 12:55:00,44.12,44.16,44.11,44.13,19599.0,36.1686,36.2014,36.1604,36.1768,19599.0
2017-11-02 13:00:00,44.12,44.12,44.07,44.08,15817.0,36.1686,36.1686,36.1276,36.1358,15817.0
2017-11-02 13:05:00,44.07,44.07,43.98,44.0,13914.0,36.1276,36.1276,36.0539,36.0702,13914.0
2017-11-02 13:10:00,44.0,44.08,44.0,44.07,40336.0,36.0702,36.1358,36.0702,36.1276,40336.0
2017-11-02 13:15:00,44.07,44.08,44.05,44.05,7279.0,36.1276,36.1358,36.1112,36.1112,7279.0
2017-11-02 13:20:00,44.05,44.06,44.04,44.05,10259.0,36.1112,36.1194,36.103,36.1112,10259.0
2017-11-02 13:25:00,44.04,44.05,43.99,44.0,9884.0,36.103,36.1112,36.0621,36.0702,9884.0
2017-11-02 13:30:00,44.0,44.01,43.96,44.01,8788.0,36.0702,36.0784,36.0375,36.0784,8788.0
2017-11-02 13:35:00,44.01,44.02,43.99,44.02,6800.0,36.0784,36.0866,36.0621,36.0866,6800.0
2017-11-02 13:40:00,44.02,44.04,44.0,44.0,14400.0,36.0866,36.103,36.0702,36.0702,14400.0
2017-11-02 13:45:00,44.0,44.07,43.99,44.04,13235.0,36.0702,36.1276,36.0621,36.103,13235.0
2017-11-02 13:50:00,44.02,44.06,44.02,44.02,11241.0,36.0866,36.1194,36.0866,36.0866,11241.0
2017-11-02 13:55:00,44.02,44.04,44.0,44.03,9310.0,36.0866,36.103,36.0702,36.0948,9310.0
2017-11-02 14:00:00,44.04,44.06,44.01,44.05,13895.0,36.103,36.1194,36.0784,36.1112,13895.0
2017-11-02 14:05:00,44.07,44.07,44.02,44.05,21300.0,36.1276,36.1276,36.0866,36.1112,21300.0
2017-11-02 14:10:00,44.05,44.06,44.03,44.05,12207.0,36.1112,36.1194,36.0948,36.1112,12207.0
2017-11-02 14:15:00,44.04,44.07,44.02,44.05,52004.0,36.103,36.1276,36.0866,36.1112,52004.0
2017-11-02 14:20:00,44.05,44.06,44.02,44.06,20909.0,36.1112,36.1194,36.0866,36.1194,20909.0
2017-11-02 14:25:00,44.05,44.12,44.05,44.12,16500.0,36.1112,36.1686,36.1112,36.1686,16500.0
2017-11-02 14:30:00,44.12,44.15,44.1,44.11,8129.0,36.1686,36.1932,36.1522,36.1604,8129.0
2017-11-02 14:35:00,44.11,44.13,44.11,44.12,8936.0,36.1604,36.1768,36.1604,36.1686,8936.0
2017-11-02 14:40:00,44.12,44.12,44.05,44.05,27465.0,36.1686,36.1686,36.1112,36.1112,27465.0
2017-11-02 14:45:00,44.05,44.09,44.05,44.06,11872.0,36.1112,36.144,36.1112,36.1194,11872.0
2017-11-02 14:50:00,44.07,44.08,44.04,44.05,34336.0,36.1276,36.1358,36.103,36.1112,34336.0
2017-11-02 14:55:00,44.05,44.1,44.05,44.1,32299.0,36.1112,36.1522,36.1112,36.1522,32299.0
2017-11-02 15:00:00,44.09,44.13,44.09,44.13,10457.0,36.144,36.1768,36.144,36.1768,10457.0
2017-11-02 15:05:00,44.12,44.18,44.09,44.15,28932.0,36.1686,36.2178,36.144,36.1932,28932.0
2017-11-02 15:10:00,44.14,44.21,44.14,44.21,10851.0,36.185,36.2424,36.185,36.2424,10851.0
2017-11-02 15:15:00,44.22,44.28,44.22,44.23,14086.0,36.2506,36.2998,36.2506,36.2588,14086.0
2017-11-02 15:20:00,44.23,44.29,44.23,44.27,20290.0,36.2588,36.308,36.2588,36.2916,20290.0
2017-11-02 15:25:00,44.28,44.31,44.27,44.31,10500.0,36.2998,36.3244,36.2916,36.3244,10500.0
2017-11-02 15:30:00,44.32,44.37,44.31,44.37,22757.0,36.3326,36.3736,36.3244,36.3736,22757.0
2017-11-02 15:35:00,44.38,44.4,44.36,44.37,20205.0,36.3818,36.3982,36.3654,36.3736,20205.0
2017-11-02 15:40:00,44.37,44.38,44.3,44.3,157663.0,36.3736,36.3818,36.3162,36.3162,157663.0
2017-11-02 15:45:00,44.3,44.31,44.25,44.27,51040.0,36.3162,36.3244,36.2752,36.2916,51040.0
2017-11-02 15:50:00,44.28,44.32,44.27,44.31,71562.0,36.2998,36.3326,36.2916,36.3244,71562.0
2017-11-02 15:55:00,44.31,44.31,44.24,44.25,76915.0,36.3244,36.3244,36.267,36.2752,76915.0
2017-11-03 09:30:00,44.39,44.39,44.18,44.29,22246.0,36.39,36.39,36.2178,36.308,22246.0
2017-11-03 09:35:00,44.26,44.26,44.14,44.22,10722.0,36.2834,36.2834,36.185,36.2506,10722.0
2017-11-03 09:40:00,44.24,44.29,44.12,44.14,9372.0,36.267,36.308,36.1686,36.185,9372.0
2017-11-03 09:45:00,44.13,44.13,44.02,44.06,13355.0,36.1768,36.1768,36.0866,36.1194,13355.0
2017-11-03 09:50:00,44.07,44.16,44.04,44.1,7500.0,36.1276,36.2014,36.103,36.1522,7500.0
2017-11-03 09:55:00,44.08,44.08,44.0,44.06,5800.0,36.1358,36.1358,36.0702,36.1194,5800.0
2017-11-03 10:00:00,44.06,44.08,44.02,44.02,108316.0,36.1194,36.1358,36.0866,36.0866,108316.0
2017-11-03 10:05:00,44.02,44.03,43.96,44.0,33309.0,36.0866,36.0948,36.0375,36.0702,33309.0
2017-11-03 10:10:00,44.01,44.02,43.91,43.95,18887.0,36.0784,36.0866,35.9965,36.0293,18887.0
2017-11-03 10:15:00,43.95,44.02,43.93,44.02,9762.0,36.0293,36.0866,36.0129,36.0866,9762.0
2017-11-03 10:20:00,44.03,44.18,44.03,44.18,8575.0,36.0948,36.2178,36.0948,36.2178,8575.0
2017-11-03 10:25:00,44.19,44.19,44.09,44.14,8780.0,36.226,36.226,36.144,36.185,8780.0
2017-11-03 10:30:00,44.12,44.14,44.09,44.12,6965.0,36.1686,36.185,36.144,36.1686,6965.0
2017-11-03 10:35:00,44.13,44.13,44.1,44.11,6861.0,36.1768,36.1768,36.1522,36.1604,6861.0
2017-11-03 10:40:00,44.11,44.13,44.09,44.12,12300.0,36.1604,36.1768,36.144,36.1686,12300.0
2017-11-03 10:45:00,44.12,44.14,44.1,44.12,8327.0,36.1686,36.185,36.1522,36.1686,8327.0
2017-11-03 10:50:00,44.11,44.27,44.11,44.27,44318.0,36.1604,36.2916,36.1604,36.2916,44318.0
2017-11-03 10:55:00,44.27,44.28,44.18,44.19,8592.0,36.2916,36.2998,36.2178,36.226,8592.0
2017-11-03 11:00:00,44.2,44.24,44.18,44.24,6820.0,36.2342,36.267,36.2178,36.267,6820.0
2017-11-03 11:05:00,44.24,44.27,44.24,44.27,7264.0,36.267,36.2916,36.267,36.2916,7264.0
2017-11-03 11:10:00,44.3,44.4,44.3,44.37,18897.0,36.3162,36.3982,36.3162,36.3736,18897.0
2017-11-03 11:15:00,44.37,44.41,44.36,44.41,14544.0,36.3736,36.4064,36.3654,36.4064,14544.0
2017-11-03 11:20:00,44.41,44.47,44.4,44.45,15613.0,36.4064,36.4555,36.3982,36.4391,15613.0
2017-11-03 11:25:00,44.46,44.49,44.37,44.37,18256.0,36.4473,36.4719,36.3736,36.3736,18256.0
2017-11-03 11:30:00,44.37,44.45,44.37,44.43,12042.0,36.3736,36.4391,36.3736,36.4228,12042.0
2017-11-03 11:35:00,44.43,44.43,44.39,44.39,6387.0,36.4228,36.4228,36.39,36.39,6387.0
2017-11-03 11:40:00,44.38,44.38,44.3,44.3,9150.0,36.3818,36.3818,36.3162,36.3162,9150.0
2017-11-03 11:45:00,44.3,44.38,44.28,44.36,14800.0,36.3162,36.3818,36.2998,36.3654,14800.0
2017-11-03 11:50:00,44.37,44.38,44.34,44.34,9284.0,36.3736,36.3818,36.349,36.349,9284.0
2017-11-03 11:55:00,44.34,44.38,44.34,44.35,9946.0,36.349,36.3818,36.349,36.3572,9946.0
2017-11-03 12:00:00,44.36,44.37,44.34,44.35,7500.0,36.3654,36.3736,36.349,36.3572,7500.0
2017-11-03 12:05:00,44.36,44.37,44.36,44.36,1500.0,36.3654,36.3736,36.3654,36.3654,1500.0
2017-11-03 12:10:00,44.37,44.39,44.35,44.39,8300.0,36.3736,36.39,36.3572,36.39,8300.0
2017-11-03 12:15:00,44.4,44.41,44.34,44.35,18333.0,36.3982,36.4064,36.349,36.3572,18333.0
2017-11-03 12:20:00,44.35,44.35,44.3,44.3,2592.0,36.3572,36.3572,36.3162,36.3162,2592.0
2017-11-03 12:25:00,44.29,44.33,44.27,44.33,7566.0,36.308,36.3408,36.2916,36.3408,7566.0
2017-11-03 12:30:00,44.33,44.33,44.3,44.32,4104.0,36.3408,36.3408,36.3162,36.3326,4104.0
2017-11-03 12:35:00,44.32,44.32,44.29,44.3,4600.0,36.3326,36.3326,36.308,36.3162,4600.0
2017-11-03 12:40:00,44.3,44.33,44.3,44.31,6399.0,36.3162,36.3408,36.3162,36.3244,6399.0
2017-11-03 12:45:00,44.3,44.33,44.29,44.3,3955.0,36.3162,36.3408,36.308,36.3162,3955.0
2017-11-03 12:50:00,44.3,44.32,44.28,44.3,6007.0,36.3162,36.3326,36.2998,36.3162,6007.0
2017-11-03 12:55:00,44.3,44.3,44.28,44.29,13445.0,36.3162,36.3162,36.2998,36.308,13445.0
2017-11-03 13:00:00,44.3,44.31,44.29,44.31,5667.0,36.3162,36.3244,36.308,36.3244,5667.0
2017-11-03 13:05:00,44.3,44.31,44.29,44.3,6206.0,36.3162,36.3244,36.308,36.3162,6206.0
2017-11-03 13:10:00,44.3,44.31,44.29,44.3,7363.0,36.3162,36.3244,36.308,36.3162,7363.0
2017-11-03 13:15:00,44.3,44.31,44.24,44.24,10521.0,36.3162,36.3244,36.267,36.267,10521.0
2017-11-03 13:20:00,44.22,44.24,44.22,44.23,6406.0,36.2506,36.267,36.2506,36.2588,6406.0
2017-11-03 13:25:00,44.23,44.25,44.23,44.25,3408.0,36.2588,36.2752,36.2588,36.2752,3408.0
2017-11-03 13:30:00,44.24,44.27,44.24,44.25,16524.0,36.267,36.2916,36.267,36.2752,16524.0
2017-11-03 13:35:00,44.25,44.29,44.25,44.29,8130.0,36.2752,36.308,36.2752,36.308,8130.0
2017-11-03 13:40:00,44.29,44.29,44.26,44.26,8114.0,36.308,36.308,36.2834,36.2834,8114.0
2017-11-03 13:45:00,44.26,44.28,44.25,44.26,5100.0,36.2834,36.2998,36.2752,36.2834,5100.0
2017-11-03 13:50:00,44.26,44.28,44.22,44.22,9365.0,36.2834,36.2998,36.2506,36.2506,9365.0
2017-11-03 13:55:00,44.23,44.24,44.2,44.21,11835.0,36.2588,36.267,36.2342,36.2424,11835.0
2017-11-03 14:00:00,44.21,44.23,44.18,44.18,9874.0,36.2424,36.2588,36.2178,36.2178,9874.0
2017-11-03 14:05:00,44.18,44.21,44.18,44.2,8150.0,36.2178,36.2424,36.2178,36.2342,8150.0
2017-11-03 14:10:00,44.19,44.21,44.19,44.2,10216.0,36.226,36.2424,36.226,36.2342,10216.0
2017-11-03 14:15:00,44.21,44.21,44.16,44.16,15724.0,36.2424,36.2424,36.2014,36.2014,15724.0
2017-11-03 14:20:00,44.18,44.21,44.17,44.21,7522.0,36.2178,36.2424,36.2096,36.2424,7522.0
2017-11-03 14:25:00,44.21,44.23,44.19,44.22,13611.0,36.2424,36.2588,36.226,36.2506,13611.0
2017-11-03 14:30:00,44.23,44.25,44.2,44.2,10333.0,36.2588,36.2752,36.2342,36.2342,10333.0
2017-11-03 14:35:00,44.21,44.21,44.16,44.16,9441.0,36.2424,36.2424,36.2014,36.2014,9441.0
2017-11-03 14:40:00,44.16,44.18,44.14,44.15,11959.0,36.2014,36.2178,36.185,36.1932,11959.0
2017-11-03 14:45:00,44.16,44.18,44.15,44.16,25359.0,36.2014,36.2178,36.1932,36.2014,25359.0
2017-11-03 14:50:00,44.16,44.17,44.14,44.17,16833.0,36.2014,36.2096,36.185,36.2096,16833.0
2017-11-03 14:55:00,44.17,44.2,44.17,44.2,21050.0,36.2096,36.2342,36.2096,36.2342,21050.0
2017-11-03 15:00:00,44.19,44.22,44.19,44.22,12263.0,36.226,36.2506,36.226,36.2506,12263.0
2017-11-03 15:05:00,44.22,44.25,44.2,44.21,55495.0,36.2506,36.2752,36.2342,36.2424,55495.0
2017-11-03 15:10:00,44.21,44.24,44.2,44.2,59118.0,36.2424,36.267,36.2342,36.2342,59118.0
2017-11-03 15:15:00,44.2,44.3,44.19,44.25,77468.0,36.2342,36.3162,36.226,36.2752,77468.0
2017-11-03 15:20:00,44.26,44.26,44.2,44.21,32321.0,36.2834,36.2834,36.2342,36.2424,32321.0
2017-11-03 15:25:00,44.21,44.23,44.2,44.23,27922.0,36.2424,36.2588,36.2342,36.2588,27922.0
2017-11-03 15:30:00,44.22,44.28,44.22,44.26,26417.0,36.2506,36.2998,36.2506,36.2834,26417.0
2017-11-03 15:35:00,44.26,44.28,44.25,44.27,45529.0,36.2834,36.2998,36.2752,36.2916,45529.0
2017-11-03 15:40:00,44.26,44.38,44.26,44.3,107005.0,36.2834,36.3818,36.2834,36.3162,107005.0
2017-11-03 15:45:00,44.31,44.32,44.27,44.27,51235.0,36.3244,36.3326,36.2916,36.2916,51235.0
2017-11-03 15:50:00,44.28,44.37,44.21,44.29,236903.0,36.2998,36.3736,36.2424,36.308,236903.0
2017-11-03 15:55:00,44.28,44.28,44.2,44.25,204149.0,36.2998,36.2998,36.2342,36.2752,204149.0
2017-11-06 09:30:00,44.07,44.14,44.02,44.13,26680.0,36.1276,36.185,36.0866,36.1768,26680.0
2017-11-06 09:35:00,44.15,44.16,44.02,44.15,28299.0,36.1932,36.2014,36.0866,36.1932,28299.0
2017-11-06 09:40:00,44.16,44.3,44.15,44.26,34110.0,36.2014,36.3162,36.1932,36.2834,34110.0
2017-11-06 09:45:00,44.26,44.26,44.12,44.12,14954.0,36.2834,36.2834,36.1686,36.1686,14954.0
2017-11-06 09:50:00,44.12,44.15,44.08,44.12,15456.0,36.1686,36.1932,36.1358,36.1686,15456.0
2017-11-06 09:55:00,44.14,44.22,44.14,44.21,21680.0,36.185,36.2506,36.185,36.2424,21680.0
2017-11-06 10:00:00,44.21,44.22,44.1,44.11,7762.0,36.2424,36.2506,36.1522,36.1604,7762.0
2017-11-06 10:05:00,44.11,44.16,44.1,44.16,9274.0,36.1604,36.2014,36.1522,36.2014,9274.0
2017-11-06 10:10:00,44.16,44.22,44.1,44.12,15712.0,36.2014,36.2506,36.1522,36.1686,15712.0
2017-11-06 10:15:00,44.11,44.13,44.1,44.11,5139.0,36.1604,36.1768,36.1522,36.1604,5139.0
2017-11-06 10:20:00,44.1,44.22,44.09,44.18,21090.0,36.1522,36.2506,36.144,36.2178,21090.0
2017-11-06 10:25:00,44.18,44.22,44.18,44.18,26664.0,36.2178,36.2506,36.2178,36.2178,26664.0
2017-11-06 10:30:00,44.18,44.18,44.15,44.18,5980.0,36.2178,36.2178,36.1932,36.2178,5980.0
2017-11-06 10:35:00,44.18,44.19,44.15,44.19,9345.0,36.2178,36.226,36.1932,36.226,9345.0
2017-11-06 10:40:00,44.19,44.2,44.15,44.18,11933.0,36.226,36.2342,36.1932,36.2178,11933.0
2017-11-06 10:45:00,44.18,44.2,44.15,44.15,25559.0,36.2178,36.2342,36.1932,36.1932,25559.0
2017-11-06 10:50:00,44.16,44.19,44.15,44.17,8300.0,36.2014,36.226,36.1932,36.2096,8300.0
2017-11-06 10:55:00,44.17,44.18,44.13,44.16,10064.0,36.2096,36.2178,36.1768,36.2014,10064.0
2017-11-06 11:00:00,44.16,44.18,44.15,44.16,8552.0,36.2014,36.2178,36.1932,36.2014,8552.0
2017-11-06 11:05:00,44.16,44.18,44.15,44.16,5376.0,36.2014,36.2178,36.1932,36.2014,5376.0
2017-11-06 11:10:00,44.16,44.29,44.16,44.28,52364.0,36.2014,36.308,36.2014,36.2998,52364.0
2017-11-06 11:15:00,44.27,44.45,44.26,44.45,30863.0,36.2916,36.4391,36.2834,36.4391,30863.0
2017-11-06 11:20:00,44.46,44.61,44.45,44.59,48762.0,36.4473,36.5703,36.4391,36.5539,48762.0
2017-11-06 11:25:00,44.59,44.79,44.58,44.78,54053.0,36.5539,36.7179,36.5457,36.7097,54053.0
2017-11-06 11:30:00,44.78,44.79,44.65,44.78,57861.0,36.7097,36.7179,36.6031,36.7097,57861.0
2017-11-06 11:35:00,44.77,44.79,44.52,44.55,21673.0,36.7015,36.7179,36.4965,36.5211,21673.0
2017-11-06 11:40:00,44.55,44.56,44.49,44.55,64203.0,36.5211,36.5293,36.4719,36.5211,64203.0
2017-11-06 11:45:00,44.55,44.55,44.41,44.41,29943.0,36.5211,36.5211,36.4064,36.4064,29943.0
2017-11-06 11:50:00,44.42,44.44,44.39,44.43,16877.0,36.4146,36.431,36.39,36.4228,16877.0
2017-11-06 11:55:00,44.44,44.55,44.43,44.5,40030.0,36.431,36.5211,36.4228,36.4801,40030.0
2017-11-06 12:00:00,44.49,44.5,44.42,44.46,7926.0,36.4719,36.4801,36.4146,36.4473,7926.0
2017-11-06 12:05:00,44.45,44.55,44.43,44.55,16287.0,36.4391,36.5211,36.4228,36.5211,16287.0
2017-11-06 12:10:00,44.53,44.53,44.49,44.5,5000.0,36.5047,36.5047,36.4719,36.4801,5000.0
2017-11-06 12:15:00,44.49,44.56,44.49,44.54,11957.0,36.4719,36.5293,36.4719,36.5129,11957.0
2017-11-06 12:20:00,44.52,44.53,44.45,44.46,6988.0,36.4965,36.5047,36.4391,36.4473,6988.0
2017-11-06 12:25:00,44.46,44.47,44.44,44.45,3490.0,36.4473,36.4555,36.431,36.4391,3490.0
2017-11-06 12:30:00,44.44,44.51,44.44,44.51,9758.0,36.431,36.4883,36.431,36.4883,9758.0
2017-11-06 12:35:00,44.51,44.51,44.47,44.47,4900.0,36.4883,36.4883,36.4555,36.4555,4900.0
2017-11-06 12:40:00,44.47,44.49,44.46,44.48,5470.0,36.4555,36.4719,36.4473,36.4637,5470.0
2017-11-06 12:45:00,44.48,44.53,44.48,44.53,30428.0,36.4637,36.5047,36.4637,36.5047,30428.0
2017-11-06 12:50:00,44.54,44.65,44.54,44.65,31172.0,36.5129,36.6031,36.5129,36.6031,31172.0
2017-11-06 12:55:00,44.64,44.68,44.62,44.68,13674.0,36.5949,36.6277,36.5785,36.6277,13674.0
2017-11-06 13:00:00,44.69,44.69,44.66,44.68,8941.0,36.6359,36.6359,36.6113,36.6277,8941.0
2017-11-06 13:05:00,44.68,44.78,44.68,44.78,9912.0,36.6277,36.7097,36.6277,36.7097,9912.0
2017-11-06 13:10:00,44.77,44.79,44.73,44.75,14798.0,36.7015,36.7179,36.6687,36.6851,14798.0
2017-11-06 13:15:00,44.76,44.76,44.65,44.66,12709.0,36.6933,36.6933,36.6031,36.6113,12709.0
2017-11-06 13:20:00,44.66,44.75,44.65,44.73,24508.0,36.6113,36.6851,36.6031,36.6687,24508.0
2017-11-06 13:25:00,44.73,44.8,44.71,44.79,22948.0,36.6687,36.7261,36.6523,36.7179,22948.0
2017-11-06 13:30:00,44.78,44.83,44.77,44.82,11727.0,36.7097,36.7507,36.7015,36.7425,11727.0
2017-11-06 13:35:00,44.83,44.91,44.83,44.88,18206.0,36.7507,36.8162,36.7507,36.7917,18206.0
2017-11-06 13:40:00,44.89,44.97,44.86,44.93,20920.0,36.7999,36.8654,36.7753,36.8326,20920.0
2017-11-06 13:45:00,44.91,44.97,44.9,44.92,24024.0,36.8162,36.8654,36.808,36.8244,24024.0
2017-11-06 13:50:00,44.91,44.92,44.91,44.91,5200.0,36.8162,36.8244,36.8162,36.8162,5200.0
2017-11-06 13:55:00,44.92,44.93,44.85,44.87,24496.0,36.8244,36.8326,36.7671,36.7835,24496.0
2017-11-06 14:00:00,44.87,44.9,44.87,44.89,13958.0,36.7835,36.808,36.7835,36.7999,13958.0
2017-11-06 14:05:00,44.89,44.89,44.83,44.83,11373.0,36.7999,36.7999,36.7507,36.7507,11373.0
2017-11-06 14:10:00,44.83,44.88,44.81,44.87,11184.0,36.7507,36.7917,36.7343,36.7835,11184.0
2017-11-06 14:15:00,44.88,44.91,44.87,44.9,20731.0,36.7917,36.8162,36.7835,36.808,20731.0
2017-11-06 14:20:00,44.89,44.91,44.87,44.9,31688.0,36.7999,36.8162,36.7835,36.808,31688.0
2017-11-06 14:25:00,44.91,44.97,44.9,44.97,21304.0,36.8162,36.8654,36.808,36.8654,21304.0
2017-11-06 14:30:00,44.96,44.97,44.93,44.95,15589.0,36.8572,36.8654,36.8326,36.849,15589.0
2017-11-06 14:35:00,44.94,44.95,44.87,44.9,13918.0,36.8408,36.849,36.7835,36.808,13918.0
2017-11-06 14:40:00,44.9,44.95,44.9,44.93,12855.0,36.808,36.849,36.808,36.8326,12855.0
2017-11-06 14:45:00,44.93,44.93,44.88,44.89,14048.0,36.8326,36.8326,36.7917,36.7999,14048.0
2017-11-06 14:50:00,44.88,44.89,44.87,44.88,9748.0,36.7917,36.7999,36.7835,36.7917,9748.0
2017-11-06 14:55:00,44.88,44.96,44.88,44.91,20261.0,36.7917,36.8572,36.7917,36.8162,20261.0
2017-11-06 15:00:00,44.91,44.95,44.89,44.9,22247.0,36.8162,36.849,36.7999,36.808,22247.0
2017-11-06 15:05:00,44.89,44.93,44.89,44.92,14508.0,36.7999,36.8326,36.7999,36.8244,14508.0
2017-11-06 15:10:00,44.93,44.94,44.91,44.93,30125.0,36.8326,36.8408,36.8162,36.8326,30125.0
2017-11-06 15:15:00,44.94,44.99,44.93,44.98,22604.0,36.8408,36.8818,36.8326,36.8736,22604.0
2017-11-06 15:20:00,44.99,45.04,44.98,45.0,67878.0,36.8818,36.9228,36.8736,36.89,67878.0
2017-11-06 15:25:00,45.0,45.02,44.99,45.01,24037.0,36.89,36.9064,36.8818,36.8982,24037.0
2017-11-06 15:30:00,45.01,45.01,45.0,45.01,20023.0,36.8982,36.8982,36.89,36.8982,20023.0
2017-11-06 15:35:00,45.01,45.04,44.99,45.01,76195.0,36.8982,36.9228,36.8818,36.8982,76195.0
2017-11-06 15:40:00,45.01,45.02,44.97,45.01,119381.0,36.8982,36.9064,36.8654,36.8982,119381.0
2017-11-06 15:45:00,45.02,45.12,45.01,45.05,90147.0,36.9064,36.9884,36.8982,36.931,90147.0
2017-11-06 15:50:00,45.05,45.05,44.97,45.0,150737.0,36.931,36.931,36.8654,36.89,150737.0
2017-11-06 15:55:00,45.0,45.01,44.99,45.0,142896.0,36.89,36.8982,36.8818,36.89,142896.0
2017-11-07 09:30:00,45.0,45.01,44.77,44.82,13954.0,36.89,36.8982,36.7015,36.7425,13954.0
2017-11-07 09:35:00,44.82,44.82,44.74,44.77,23341.0,36.7425,36.7425,36.6769,36.7015,23341.0
2017-11-07 09:40:00,44.78,44.91,44.75,44.91,40349.0,36.7097,36.8162,36.6851,36.8162,40349.0
2017-11-07 09:45:00,44.92,45.07,44.86,45.02,26687.0,36.8244,36.9474,36.7753,36.9064,26687.0
2017-11-07 09:50:00,45.02,45.04,44.83,44.83,5794.0,36.9064,36.9228,36.7507,36.7507,5794.0
2017-11-07 09:55:00,44.82,44.84,44.77,44.8,10179.0,36.7425,36.7589,36.7015,36.7261,10179.0
2017-11-07 10:00:00,44.83,44.93,44.83,44.87,25047.0,36.7507,36.8326,36.7507,36.7835,25047.0
2017-11-07 10:05:00,44.87,44.88,44.73,44.73,22704.0,36.7835,36.7917,36.6687,36.6687,22704.0
2017-11-07 10:10:00,44.75,44.76,44.56,44.63,54223.0,36.6851,36.6933,36.5293,36.5867,54223.0
2017-11-07 10:15:00,44.68,44.83,44.68,44.83,7491.0,36.6277,36.7507,36.6277,36.7507,7491.0
2017-11-07 10:20:00,44.82,44.84,44.71,44.74,10511.0,36.7425,36.7589,36.6523,36.6769,10511.0
2017-11-07 10:25:00,44.74,44.74,44.65,44.65,4165.0,36.6769,36.6769,36.6031,36.6031,4165.0
2017-11-07 10:30:00,44.63,44.68,44.5,44.5,14995.0,36.5867,36.6277,36.4801,36.4801,14995.0
2017-11-07 10:35:00,44.51,44.55,44.51,44.52,11682.0,36.4883,36.5211,36.4883,36.4965,11682.0
2017-11-07 10:40:00,44.51,44.57,44.51,44.53,7014.0,36.4883,36.5375,36.4883,36.5047,7014.0
2017-11-07 10:45:00,44.53,44.55,44.44,44.47,8205.0,36.5047,36.5211,36.431,36.4555,8205.0
2017-11-07 10:50:00,44.48,44.5,44.46,44.5,4352.0,36.4637,36.4801,36.4473,36.4801,4352.0
2017-11-07 10:55:00,44.5,44.63,44.48,44.58,15531.0,36.4801,36.5867,36.4637,36.5457,15531.0
2017-11-07 11:00:00,44.58,44.7,44.55,44.7,13700.0,36.5457,36.6441,36.5211,36.6441,13700.0
2017-11-07 11:05:00,44.7,44.71,44.59,44.63,11687.0,36.6441,36.6523,36.5539,36.5867,11687.0
2017-11-07 11:10:00,44.63,44.67,44.61,44.62,19015.0,36.5867,36.6195,36.5703,36.5785,19015.0
2017-11-07 11:15:00,44.62,44.63,44.6,44.61,20951.0,36.5785,36.5867,36.5621,36.5703,20951.0
2017-11-07 11:20:00,44.61,44.66,44.61,44.61,6362.0,36.5703,36.6113,36.5703,36.5703,6362.0
2017-11-07 11:25:00,44.61,44.64,44.59,44.64,7775.0,36.5703,36.5949,36.5539,36.5949,7775.0
2017-11-07 11:30:00,44.65,44.65,44.6,44.63,12766.0,36.6031,36.6031,36.5621,36.5867,12766.0
2017-11-07 11:35:00,44.63,44.64,44.59,44.59,9279.0,36.5867,36.5949,36.5539,36.5539,9279.0
2017-11-07 11:40:00,44.59,44.66,44.59,44.63,18193.0,36.5539,36.6113,36.5539,36.5867,18193.0
2017-11-07 11:45:00,44.63,44.64,44.61,44.62,8400.0,36.5867,36.5949,36.5703,36.5785,8400.0
2017-11-07 11:50:00,44.62,44.63,44.55,44.55,13557.0,36.5785,36.5867,36.5211,36.5211,13557.0
2017-11-07 11:55:00,44.55,44.56,44.53,44.54,18976.0,36.5211,36.5293,36.5047,36.5129,18976.0
2017-11-07 12:00:00,44.54,44.62,44.54,44.62,14090.0,36.5129,36.5785,36.5129,36.5785,14090.0
2017-11-07 12:05:00,44.62,44.71,44.61,44.68,16613.0,36.5785,36.6523,36.5703,36.6277,16613.0
2017-11-07 12:10:00,44.69,44.69,44.62,44.64,7300.0,36.6359,36.6359,36.5785,36.5949,7300.0
2017-11-07 12:15:00,44.64,44.65,44.6,44.6,9989.0,36.5949,36.6031,36.5621,36.5621,9989.0
2017-11-07 12:20:00,44.61,44.61,44.57,44.57,8215.0,36.5703,36.5703,36.5375,36.5375,8215.0
2017-11-07 12:25:00,44.57,44.61,44.57,44.61,7525.0,36.5375,36.5703,36.5375,36.5703,7525.0
2017-11-07 12:30:00,44.61,44.61,44.58,44.58,6400.0,36.5703,36.5703,36.5457,36.5457,6400.0
2017-11-07 12:35:00,44.59,44.61,44.56,44.6,17442.0,36.5539,36.5703,36.5293,36.5621,17442.0
2017-11-07 12:40:00,44.61,44.61,44.55,44.55,5200.0,36.5703,36.5703,36.5211,36.5211,5200.0
2017-11-07 12:45:00,44.55,44.56,44.5,44.51,10448.0,36.5211,36.5293,36.4801,36.4883,10448.0
2017-11-07 12:50:00,44.52,44.55,44.51,44.52,8928.0,36.4965,36.5211,36.4883,36.4965,8928.0
2017-11-07 12:55:00,44.52,44.53,44.5,44.53,5500.0,36.4965,36.5047,36.4801,36.5047,5500.0
2017-11-07 13:00:00,44.52,44.52,44.5,44.51,8600.0,36.4965,36.4965,36.4801,36.4883,8600.0
2017-11-07 13:05:00,44.51,44.51,44.48,44.5,5802.0,36.4883,36.4883,36.4637,36.4801,5802.0
2017-11-07 13:10:00,44.5,44.51,44.49,44.51,6400.0,36.4801,36.4883,36.4719,36.4883,6400.0
2017-11-07 13:15:00,44.5,44.51,44.46,44.5,10840.0,36.4801,36.4883,36.4473,36.4801,10840.0
2017-11-07 13:20:00,44.5,44.51,44.48,44.5,7100.0,36.4801,36.4883,36.4637,36.4801,7100.0
2017-11-07 13:25:00,44.51,44.53,44.5,44.52,8600.0,36.4883,36.5047,36.4801,36.4965,8600.0
2017-11-07 13:30:00,44.53,44.55,44.52,44.54,7976.0,36.5047,36.5211,36.4965,36.5129,7976.0
2017-11-07 13:35:00,44.54,44.54,44.49,44.49,8000.0,36.5129,36.5129,36.4719,36.4719,8000.0
2017-11-07 13:40:00,44.5,44.5,44.47,44.48,5513.0,36.4801,36.4801,36.4555,36.4637,5513.0
2017-11-07 13:45:00,44.48,44.5,44.46,44.5,9931.0,36.4637,36.4801,36.4473,36.4801,9931.0
2017-11-07 13:50:00,44.51,44.51,44.5,44.51,1800.0,36.4883,36.4883,36.4801,36.4883,1800.0
2017-11-07 13:55:00,44.51,44.51,44.48,44.48,11209.0,36.4883,36.4883,36.4637,36.4637,11209.0
2017-11-07 14:00:00,44.48,44.49,44.46,44.47,21597.0,36.4637,36.4719,36.4473,36.4555,21597.0
2017-11-07 14:05:00,44.46,44.49,44.46,44.48,12748.0,36.4473,36.4719,36.4473,36.4637,12748.0
2017-11-07 14:10:00,44.48,44.48,44.41,44.43,25200.0,36.4637,36.4637,36.4064,36.4228,25200.0
2017-11-07 14:15:00,44.42,44.44,44.41,44.43,8514.0,36.4146,36.431,36.4064,36.4228,8514.0
2017-11-07 14:20:00,44.43,44.44,44.42,44.44,8682.0,36.4228,36.431,36.4146,36.431,8682.0
2017-11-07 14:25:00,44.44,44.5,44.44,44.47,13725.0,36.431,36.4801,36.431,36.4555,13725.0
2017-11-07 14:30:00,44.47,44.6,44.46,44.52,19038.0,36.4555,36.5621,36.4473,36.4965,19038.0
2017-11-07 14:35:00,44.53,44.56,44.52,44.55,7820.0,36.5047,36.5293,36.4965,36.5211,7820.0
2017-11-07 14:40:00,44.55,44.56,44.51,44.53,12300.0,36.5211,36.5293,36.4883,36.5047,12300.0
2017-11-07 14:45:00,44.53,44.54,44.51,44.52,6502.0,36.5047,36.5129,36.4883,36.4965,6502.0
2017-11-07 14:50:00,44.52,44.53,44.51,44.52,6837.0,36.4965,36.5047,36.4883,36.4965,6837.0
2017-11-07 14:55:00,44.52,44.56,44.52,44.52,15100.0,36.4965,36.5293,36.4965,36.4965,15100.0
2017-11-07 15:00:00,44.52,44.53,44.49,44.5,11324.0,36.4965,36.5047,36.4719,36.4801,11324.0
2017-11-07 15:05:00,44.5,44.54,44.49,44.53,39859.0,36.4801,36.5129,36.4719,36.5047,39859.0
2017-11-07 15:10:00,44.53,44.55,44.51,44.51,11328.0,36.5047,36.5211,36.4883,36.4883,11328.0
2017-11-07 15:15:00,44.52,44.54,44.5,44.54,25133.0,36.4965,36.5129,36.4801,36.5129,25133.0
2017-11-07 15:20:00,44.54,44.54,44.51,44.52,15848.0,36.5129,36.5129,36.4883,36.4965,15848.0
2017-11-07 15:25:00,44.52,44.53,44.49,44.53,25002.0,36.4965,36.5047,36.4719,36.5047,25002.0
2017-11-07 15:30:00,44.53,44.54,44.51,44.53,27147.0,36.5047,36.5129,36.4883,36.5047,27147.0
2017-11-07 15:35:00,44.53,44.57,44.52,44.56,25371.0,36.5047,36.5375,36.4965,36.5293,25371.0
2017-11-07 15:40:00,44.57,44.58,44.56,44.57,33507.0,36.5375,36.5457,36.5293,36.5375,33507.0
2017-11-07 15:45:00,44.58,44.58,44.56,44.56,41976.0,36.5457,36.5457,36.5293,36.5293,41976.0
2017-11-07 15:50:00,44.57,44.67,44.57,44.61,80887.0,36.5375,36.6195,36.5375,36.5703,80887.0
2017-11-07 15:55:00,44.61,44.65,44.6,44.65,150198.0,36.5703,36.6031,36.5621,36.6031,150198.0
2017-11-08 09:30:00,44.64,44.71,44.52,44.59,11022.0,36.5949,36.6523,36.4965,36.5539,11022.0
2017-11-08 09:35:00,44.58,44.66,44.58,44.61,4317.0,36.5457,36.6113,36.5457,36.5703,4317.0
2017-11-08 09:40:00,44.63,44.71,44.57,44.57,8584.0,36.5867,36.6523,36.5375,36.5375,8584.0
2017-11-08 09:45:00,44.57,44.58,44.49,44.5,9586.0,36.5375,36.5457,36.4719,36.4801,9586.0
2017-11-08 09:50:00,44.5,44.55,44.48,44.54,8742.0,36.4801,36.5211,36.4637,36.5129,8742.0
2017-11-08 09:55:00,44.55,44.57,44.54,44.54,2788.0,36.5211,36.5375,36.5129,36.5129,2788.0
2017-11-08 10:00:00,44.56,44.72,44.56,44.62,9151.0,36.5293,36.6605,36.5293,36.5785,9151.0
2017-11-08 10:05:00,44.63,44.66,44.56,44.56,6055.0,36.5867,36.6113,36.5293,36.5293,6055.0
2017-11-08 10:10:00,44.55,44.69,44.55,44.64,4547.0,36.5211,36.6359,36.5211,36.5949,4547.0
2017-11-08 10:15:00,44.64,44.64,44.59,44.59,8276.0,36.5949,36.5949,36.5539,36.5539,8276.0
2017-11-08 10:20:00,44.6,44.69,44.6,44.68,5733.0,36.5621,36.6359,36.5621,36.6277,5733.0
2017-11-08 10:25:00,44.7,44.72,44.68,44.71,4000.0,36.6441,36.6605,36.6277,36.6523,4000.0
2017-11-08 10:30:00,44.71,44.78,44.66,44.74,46290.0,36.6523,36.7097,36.6113,36.6769,46290.0
2017-11-08 10:35:00,44.75,44.81,44.75,44.76,10063.0,36.6851,36.7343,36.6851,36.6933,10063.0
2017-11-08 10:40:00,44.76,44.82,44.75,44.81,5575.0,36.6933,36.7425,36.6851,36.7343,5575.0
2017-11-08 10:45:00,44.81,44.84,44.77,44.84,10556.0,36.7343,36.7589,36.7015,36.7589,10556.0
2017-11-08 10:50:00,44.84,44.88,44.83,44.84,22451.0,36.7589,36.7917,36.7507,36.7589,22451.0
2017-11-08 10:55:00,44.84,44.9,44.83,44.88,9214.0,36.7589,36.808,36.7507,36.7917,9214.0
2017-11-08 11:00:00,44.88,44.91,44.87,44.89,8951.0,36.7917,36.8162,36.7835,36.7999,8951.0
2017-11-08 11:05:00,44.9,44.9,44.84,44.84,6243.0,36.808,36.808,36.7589,36.7589,6243.0
2017-11-08 11:10:00,44.84,44.85,44.83,44.84,2825.0,36.7589,36.7671,36.7507,36.7589,2825.0
2017-11-08 11:15:00,44.84,44.84,44.79,44.8,3601.0,36.7589,36.7589,36.7179,36.7261,3601.0
2017-11-08 11:20:00,44.79,44.84,44.79,44.83,5125.0,36.7179,36.7589,36.7179,36.7507,5125.0
2017-11-08 11:25:00,44.84,44.89,44.82,44.88,7637.0,36.7589,36.7999,36.7425,36.7917,7637.0
2017-11-08 11:30:00,44.88,44.88,44.8,44.8,6382.0,36.7917,36.7917,36.7261,36.7261,6382.0
2017-11-08 11:35:00,44.8,44.85,44.79,44.84,10907.0,36.7261,36.7671,36.7179,36.7589,10907.0
2017-11-08 11:40:00,44.84,44.88,44.83,44.86,5112.0,36.7589,36.7917,36.7507,36.7753,5112.0
2017-11-08 11:45:00,44.85,44.86,44.83,44.85,2413.0,36.7671,36.7753,36.7507,36.7671,2413.0
2017-11-08 11:50:00,44.86,44.92,44.86,44.91,30012.0,36.7753,36.8244,36.7753,36.8162,30012.0
2017-11-08 11:55:00,44.91,44.95,44.91,44.94,7012.0,36.8162,36.849,36.8162,36.8408,7012.0
2017-11-08 12:00:00,44.95,44.96,44.93,44.94,5422.0,36.849,36.8572,36.8326,36.8408,5422.0
2017-11-08 12:05:00,44.94,44.95,44.91,44.93,5230.0,36.8408,36.849,36.8162,36.8326,5230.0
2017-11-08 12:10:00,44.92,44.97,44.91,44.96,7000.0,36.8244,36.8654,36.8162,36.8572,7000.0
2017-11-08 12:15:00,44.97,45.05,44.96,45.04,10976.0,36.8654,36.931,36.8572,36.9228,10976.0
2017-11-08 12:20:00,45.05,45.09,45.05,45.05,10276.0,36.931,36.9638,36.931,36.931,10276.0
2017-11-08 12:25:00,45.06,45.09,45.04,45.09,9304.0,36.9392,36.9638,36.9228,36.9638,9304.0
2017-11-08 12:30:00,45.09,45.1,45.06,45.09,5533.0,36.9638,36.972,36.9392,36.9638,5533.0
2017-11-08 12:35:00,45.09,45.1,45.06,45.09,7206.0,36.9638,36.972,36.9392,36.9638,7206.0
2017-11-08 12:40:00,45.09,45.1,45.07,45.09,6810.0,36.9638,36.972,36.9474,36.9638,6810.0
2017-11-08 12:45:00,45.09,45.13,45.08,45.13,6101.0,36.9638,36.9966,36.9556,36.9966,6101.0
2017-11-08 12:50:00,45.13,45.15,45.12,45.14,7349.0,36.9966,37.013,36.9884,37.0048,7349.0
2017-11-08 12:55:00,45.13,45.16,45.13,45.16,3000.0,36.9966,37.0212,36.9966,37.0212,3000.0
2017-11-08 13:00:00,45.16,45.21,45.15,45.19,15840.0,37.0212,37.0622,37.013,37.0458,15840.0
2017-11-08 13:05:00,45.19,45.19,45.07,45.07,4373.0,37.0458,37.0458,36.9474,36.9474,4373.0
2017-11-08 13:10:00,45.07,45.08,45.05,45.06,6808.0,36.9474,36.9556,36.931,36.9392,6808.0
2017-11-08 13:15:00,45.06,45.08,45.03,45.03,5880.0,36.9392,36.9556,36.9146,36.9146,5880.0
2017-11-08 13:20:00,45.03,45.06,45.03,45.05,6495.0,36.9146,36.9392,36.9146,36.931,6495.0
2017-11-08 13:25:00,45.06,45.07,45.04,45.04,4661.0,36.9392,36.9474,36.9228,36.9228,4661.0
2017-11-08 13:30:00,45.04,45.05,45.01,45.04,7395.0,36.9228,36.931,36.8982,36.9228,7395.0
2017-11-08 13:35:00,45.05,45.09,45.05,45.08,5721.0,36.931,36.9638,36.931,36.9556,5721.0
2017-11-08 13:40:00,45.08,45.09,45.06,45.07,11215.0,36.9556,36.9638,36.9392,36.9474,11215.0
2017-11-08 13:45:00,45.06,45.07,45.03,45.07,3800.0,36.9392,36.9474,36.9146,36.9474,3800.0
2017-11-08 13:50:00,45.06,45.08,45.03,45.03,5624.0,36.9392,36.9556,36.9146,36.9146,5624.0
2017-11-08 13:55:00,45.03,45.07,45.03,45.05,12647.0,36.9146,36.9474,36.9146,36.931,12647.0
2017-11-08 14:00:00,45.05,45.07,45.04,45.05,12566.0,36.931,36.9474,36.9228,36.931,12566.0
2017-11-08 14:05:00,45.06,45.11,45.06,45.11,11089.0,36.9392,36.9802,36.9392,36.9802,11089.0
2017-11-08 14:10:00,45.11,45.11,45.08,45.09,11561.0,36.9802,36.9802,36.9556,36.9638,11561.0
2017-11-08 14:15:00,45.1,45.13,45.1,45.12,9734.0,36.972,36.9966,36.972,36.9884,9734.0
2017-11-08 14:20:00,45.12,45.16,45.1,45.16,15571.0,36.9884,37.0212,36.972,37.0212,15571.0
2017-11-08 14:25:00,45.15,45.18,45.15,45.16,11767.0,37.013,37.0376,37.013,37.0212,11767.0
2017-11-08 14:30:00,45.15,45.22,45.15,45.22,17639.0,37.013,37.0704,37.013,37.0704,17639.0
2017-11-08 14:35:00,45.22,45.29,45.2,45.28,18893.0,37.0704,37.1278,37.054,37.1196,18893.0
2017-11-08 14:40:00,45.29,45.45,45.27,45.45,46514.0,37.1278,37.2589,37.1114,37.2589,46514.0
2017-11-08 14:45:00,45.45,45.5,45.43,45.5,24227.0,37.2589,37.2999,37.2425,37.2999,24227.0
2017-11-08 14:50:00,45.49,45.5,45.35,45.36,24607.0,37.2917,37.2999,37.177,37.1851,24607.0
2017-11-08 14:55:00,45.36,45.45,45.32,45.33,20529.0,37.1851,37.2589,37.1524,37.1606,20529.0
2017-11-08 15:00:00,45.34,45.39,45.33,45.36,9086.0,37.1688,37.2097,37.1606,37.1851,9086.0
2017-11-08 15:05:00,45.35,45.37,45.34,45.36,17283.0,37.177,37.1933,37.1688,37.1851,17283.0
2017-11-08 15:10:00,45.37,45.37,45.32,45.34,19523.0,37.1933,37.1933,37.1524,37.1688,19523.0
2017-11-08 15:15:00,45.35,45.39,45.34,45.39,15232.0,37.177,37.2097,37.1688,37.2097,15232.0
2017-11-08 15:20:00,45.38,45.39,45.35,45.35,12933.0,37.2015,37.2097,37.177,37.177,12933.0
2017-11-08 15:25:00,45.35,45.37,45.35,45.37,10410.0,37.177,37.1933,37.177,37.1933,10410.0
2017-11-08 15:30:00,45.37,45.39,45.36,45.37,17395.0,37.1933,37.2097,37.1851,37.1933,17395.0
2017-11-08 15:35:00,45.38,45.38,45.31,45.33,36353.0,37.2015,37.2015,37.1442,37.1606,36353.0
2017-11-08 15:40:00,45.33,45.34,45.3,45.3,28098.0,37.1606,37.1688,37.136,37.136,28098.0
2017-11-08 15:45:00,45.3,45.36,45.28,45.29,56962.0,37.136,37.1851,37.1196,37.1278,56962.0
2017-11-08 15:50:00,45.29,45.31,45.25,45.3,39448.0,37.1278,37.1442,37.095,37.136,39448.0
2017-11-08 15:55:00,45.3,45.35,45.28,45.34,68006.0,37.136,37.177,37.1196,37.1688,68006.0
2017-11-09 09:30:00,46.15,46.92,45.93,46.63,226484.0,37.8328,38.464,37.6524,38.2263,226484.0
2017-11-09 09:35:00,46.63,46.75,46.25,46.46,61932.0,38.2263,38.3246,37.9148,38.0869,61932.0
2017-11-09 09:40:00,46.44,46.61,46.39,46.52,56670.0,38.0705,38.2099,38.0295,38.1361,56670.0
2017-11-09 09:45:00,46.48,46.68,46.39,46.39,55821.0,38.1033,38.2673,38.0295,38.0295,55821.0
2017-11-09 09:50:00,46.41,46.71,46.41,46.59,145779.0,38.0459,38.2918,38.0459,38.1935,145779.0
2017-11-09 09:55:00,46.58,46.75,46.55,46.67,52780.0,38.1853,38.3246,38.1607,38.2591,52780.0
2017-11-09 10:00:00,46.69,46.88,46.68,46.69,120362.0,38.2755,38.4312,38.2673,38.2755,120362.0
2017-11-09 10:05:00,46.72,47.06,46.68,46.94,69976.0,38.3,38.5788,38.2673,38.4804,69976.0
2017-11-09 10:10:00,46.98,47.0,46.88,46.92,47868.0,38.5132,38.5296,38.4312,38.464,47868.0
2017-11-09 10:15:00,46.94,46.98,46.88,46.91,49740.0,38.4804,38.5132,38.4312,38.4558,49740.0
2017-11-09 10:20:00,46.91,46.96,46.83,46.92,34938.0,38.4558,38.4968,38.3902,38.464,34938.0
2017-11-09 10:25:00,46.91,47.12,46.88,47.01,48438.0,38.4558,38.628,38.4312,38.5378,48438.0
2017-11-09 10:30:00,47.01,47.04,46.8,46.81,58541.0,38.5378,38.5624,38.3656,38.3738,58541.0
2017-11-09 10:35:00,46.81,46.96,46.77,46.88,55661.0,38.3738,38.4968,38.341,38.4312,55661.0
2017-11-09 10:40:00,46.86,47.02,46.83,47.0,36971.0,38.4148,38.546,38.3902,38.5296,36971.0
2017-11-09 10:45:00,47.0,47.07,46.95,46.98,43283.0,38.5296,38.587,38.4886,38.5132,43283.0
2017-11-09 10:50:00,46.98,46.98,46.92,46.97,33327.0,38.5132,38.5132,38.464,38.505,33327.0
2017-11-09 10:55:00,46.97,47.16,46.94,47.15,55770.0,38.505,38.6607,38.4804,38.6526,55770.0
2017-11-09 11:00:00,47.15,47.2,47.08,47.11,32903.0,38.6526,38.6935,38.5952,38.6198,32903.0
2017-11-09 11:05:00,47.1,47.11,47.04,47.05,22195.0,38.6116,38.6198,38.5624,38.5706,22195.0
2017-11-09 11:10:00,47.05,47.05,46.9,46.92,33647.0,38.5706,38.5706,38.4476,38.464,33647.0
2017-11-09 11:15:00,46.92,46.98,46.88,46.98,18712.0,38.464,38.5132,38.4312,38.5132,18712.0
2017-11-09 11:20:00,46.99,47.0,46.83,46.84,20954.0,38.5214,38.5296,38.3902,38.3984,20954.0
2017-11-09 11:25:00,46.84,46.93,46.78,46.93,25995.0,38.3984,38.4722,38.3492,38.4722,25995.0
2017-11-09 11:30:00,46.93,46.98,46.88,46.96,24289.0,38.4722,38.5132,38.4312,38.4968,24289.0
2017-11-09 11:35:00,46.96,46.97,46.91,46.94,20223.0,38.4968,38.505,38.4558,38.4804,20223.0
2017-11-09 11:40:00,46.94,46.96,46.89,46.92,18020.0,38.4804,38.4968,38.4394,38.464,18020.0
2017-11-09 11:45:00,46.93,46.93,46.85,46.91,31943.0,38.4722,38.4722,38.4066,38.4558,31943.0
2017-11-09 11:50:00,46.92,46.95,46.78,46.84,24387.0,38.464,38.4886,38.3492,38.3984,24387.0
2017-11-09 11:55:00,46.85,46.85,46.72,46.76,19825.0,38.4066,38.4066,38.3,38.3328,19825.0
2017-11-09 12:00:00,46.76,46.8,46.74,46.79,12885.0,38.3328,38.3656,38.3164,38.3574,12885.0
2017-11-09 12:05:00,46.8,46.85,46.77,46.84,20144.0,38.3656,38.4066,38.341,38.3984,20144.0
2017-11-09 12:10:00,46.84,46.84,46.71,46.71,19127.0,38.3984,38.3984,38.2918,38.2918,19127.0
2017-11-09 12:15:00,46.7,46.75,46.66,46.72,17955.0,38.2837,38.3246,38.2509,38.3,17955.0
2017-11-09 12:20:00,46.73,46.77,46.71,46.71,21925.0,38.3082,38.341,38.2918,38.2918,21925.0
2017-11-09 12:25:00,46.69,46.74,46.64,46.7,18760.0,38.2755,38.3164,38.2345,38.2837,18760.0
2017-11-09 12:30:00,46.68,46.68,46.55,46.57,23146.0,38.2673,38.2673,38.1607,38.1771,23146.0
2017-11-09 12:35:00,46.58,46.69,46.58,46.65,20367.0,38.1853,38.2755,38.1853,38.2427,20367.0
2017-11-09 12:40:00,46.64,46.65,46.59,46.61,15229.0,38.2345,38.2427,38.1935,38.2099,15229.0
2017-11-09 12:45:00,46.6,46.61,46.53,46.6,14712.0,38.2017,38.2099,38.1443,38.2017,14712.0
2017-11-09 12:50:00,46.6,46.65,46.53,46.62,16130.0,38.2017,38.2427,38.1443,38.2181,16130.0
2017-11-09 12:55:00,46.63,46.66,46.62,46.63,14398.0,38.2263,38.2509,38.2181,38.2263,14398.0
2017-11-09 13:00:00,46.63,46.64,46.57,46.6,10028.0,38.2263,38.2345,38.1771,38.2017,10028.0
2017-11-09 13:05:00,46.59,46.65,46.57,46.62,16878.0,38.1935,38.2427,38.1771,38.2181,16878.0
2017-11-09 13:10:00,46.63,46.67,46.62,46.66,8885.0,38.2263,38.2591,38.2181,38.2509,8885.0
2017-11-09 13:15:00,46.66,46.72,46.61,46.72,21325.0,38.2509,38.3,38.2099,38.3,21325.0
2017-11-09 13:20:00,46.71,46.75,46.68,46.68,20062.0,38.2918,38.3246,38.2673,38.2673,20062.0
2017-11-09 13:25:00,46.68,46.71,46.65,46.69,19117.0,38.2673,38.2918,38.2427,38.2755,19117.0
2017-11-09 13:30:00,46.7,46.72,46.68,46.68,11458.0,38.2837,38.3,38.2673,38.2673,11458.0
2017-11-09 13:35:00,46.69,46.71,46.64,46.64,17095.0,38.2755,38.2918,38.2345,38.2345,17095.0
2017-11-09 13:40:00,46.64,46.69,46.62,46.68,7166.0,38.2345,38.2755,38.2181,38.2673,7166.0
2017-11-09 13:45:00,46.67,46.7,46.67,46.68,10453.0,38.2591,38.2837,38.2591,38.2673,10453.0
2017-11-09 13:50:00,46.68,46.68,46.6,46.62,15647.0,38.2673,38.2673,38.2017,38.2181,15647.0
2017-11-09 13:55:00,46.61,46.65,46.55,46.61,22081.0,38.2099,38.2427,38.1607,38.2099,22081.0
2017-11-09 14:00:00,46.61,46.61,46.46,46.47,36509.0,38.2099,38.2099,38.0869,38.0951,36509.0
2017-11-09 14:05:00,46.46,46.46,46.39,46.43,23603.0,38.0869,38.0869,38.0295,38.0623,23603.0
2017-11-09 14:10:00,46.43,46.46,46.39,46.43,15463.0,38.0623,38.0869,38.0295,38.0623,15463.0
2017-11-09 14:15:00,46.43,46.49,46.41,46.48,24879.0,38.0623,38.1115,38.0459,38.1033,24879.0
2017-11-09 14:20:00,46.48,46.48,46.38,46.39,22947.0,38.1033,38.1033,38.0213,38.0295,22947.0
2017-11-09 14:25:00,46.39,46.4,46.3,46.34,52031.0,38.0295,38.0377,37.9557,37.9885,52031.0
2017-11-09 14:30:00,46.34,46.43,46.31,46.38,50263.0,37.9885,38.0623,37.9639,38.0213,50263.0
2017-11-09 14:35:00,46.38,46.38,46.3,46.36,27041.0,38.0213,38.0213,37.9557,38.0049,27041.0
2017-11-09 14:40:00,46.36,46.38,46.31,46.37,21255.0,38.0049,38.0213,37.9639,38.0131,21255.0
2017-11-09 14:45:00,46.37,46.41,46.34,46.37,16539.0,38.0131,38.0459,37.9885,38.0131,16539.0
2017-11-09 14:50:00,46.36,46.37,46.32,46.34,22225.0,38.0049,38.0131,37.9721,37.9885,22225.0
2017-11-09 14:55:00,46.34,46.35,46.26,46.27,31083.0,37.9885,37.9967,37.9229,37.9311,31083.0
2017-11-09 15:00:00,46.27,46.33,46.22,46.22,26111.0,37.9311,37.9803,37.8902,37.8902,26111.0
2017-11-09 15:05:00,46.24,46.25,46.21,46.23,44322.0,37.9066,37.9148,37.882,37.8984,44322.0
2017-11-09 15:10:00,46.24,46.25,46.17,46.23,48588.0,37.9066,37.9148,37.8492,37.8984,48588.0
2017-11-09 15:15:00,46.23,46.25,46.19,46.23,36041.0,37.8984,37.9148,37.8656,37.8984,36041.0
2017-11-09 15:20:00,46.23,46.26,46.2,46.23,40238.0,37.8984,37.9229,37.8738,37.8984,40238.0
2017-11-09 15:25:00,46.23,46.24,46.14,46.14,59390.0,37.8984,37.9066,37.8246,37.8246,59390.0
2017-11-09 15:30:00,46.15,46.2,46.13,46.14,69142.0,37.8328,37.8738,37.8164,37.8246,69142.0
2017-11-09 15:35:00,46.14,46.27,46.13,46.27,61138.0,37.8246,37.9311,37.8164,37.9311,61138.0
2017-11-09 15:40:00,46.27,46.31,46.22,46.25,69281.0,37.9311,37.9639,37.8902,37.9148,69281.0
2017-11-09 15:45:00,46.24,46.27,46.19,46.26,78018.0,37.9066,37.9311,37.8656,37.9229,78018.0
2017-11-09 15:50:00,46.26,46.3,46.23,46.25,100787.0,37.9229,37.9557,37.8984,37.9148,100787.0
2017-11-09 15:55:00,46.26,46.33,46.25,46.31,181906.0,37.9229,37.9803,37.9148,37.9639,181906.0
2017-11-10 09:30:00,46.19,46.31,46.1,46.29,26710.0,37.8656,37.9639,37.7918,37.9475,26710.0
2017-11-10 09:35:00,46.33,46.46,46.32,46.44,17491.0,37.9803,38.0869,37.9721,38.0705,17491.0
2017-11-10 09:40:00,46.45,46.67,46.43,46.67,26226.0,38.0787,38.2591,38.0623,38.2591,26226.0
2017-11-10 09:45:00,46.67,46.7,46.49,46.51,28148.0,38.2591,38.2837,38.1115,38.1279,28148.0
2017-11-10 09:50:00,46.5,46.5,46.38,46.48,9829.0,38.1197,38.1197,38.0213,38.1033,9829.0
2017-11-10 09:55:00,46.47,46.49,46.32,46.46,17179.0,38.0951,38.1115,37.9721,38.0869,17179.0
2017-11-10 10:00:00,46.43,46.55,46.35,46.46,18963.0,38.0623,38.1607,37.9967,38.0869,18963.0
2017-11-10 10:05:00,46.45,46.45,46.36,46.37,14458.0,38.0787,38.0787,38.0049,38.0131,14458.0
2017-11-10 10:10:00,46.36,46.39,46.27,46.34,18644.0,38.0049,38.0295,37.9311,37.9885,18644.0
2017-11-10 10:15:00,46.33,46.36,46.28,46.29,19005.0,37.9803,38.0049,37.9393,37.9475,19005.0
2017-11-10 10:20:00,46.29,46.35,46.23,46.33,37866.0,37.9475,37.9967,37.8984,37.9803,37866.0
2017-11-10 10:25:00,46.35,46.35,46.25,46.25,9161.0,37.9967,37.9967,37.9148,37.9148,9161.0
2017-11-10 10:30:00,46.25,46.32,46.23,46.25,14408.0,37.9148,37.9721,37.8984,37.9148,14408.0
2017-11-10 10:35:00,46.25,46.26,46.19,46.23,25902.0,37.9148,37.9229,37.8656,37.8984,25902.0
2017-11-10 10:40:00,46.24,46.28,46.23,46.27,16944.0,37.9066,37.9393,37.8984,37.9311,16944.0
2017-11-10 10:45:00,46.28,46.32,46.22,46.23,14279.0,37.9393,37.9721,37.8902,37.8984,14279.0
2017-11-10 10:50:00,46.23,46.24,46.15,46.16,13817.0,37.8984,37.9066,37.8328,37.841,13817.0
2017-11-10 10:55:00,46.16,46.21,46.16,46.17,9100.0,37.841,37.882,37.841,37.8492,9100.0
2017-11-10 11:00:00,46.17,46.24,46.16,46.24,17958.0,37.8492,37.9066,37.841,37.9066,17958.0
2017-11-10 11:05:00,46.24,46.25,46.19,46.22,31987.0,37.9066,37.9148,37.8656,37.8902,31987.0
2017-11-10 11:10:00,46.23,46.29,46.21,46.28,22600.0,37.8984,37.9475,37.882,37.9393,22600.0
2017-11-10 11:15:00,46.28,46.28,46.25,46.27,7780.0,37.9393,37.9393,37.9148,37.9311,7780.0
2017-11-10 11:20:00,46.27,46.32,46.26,46.29,14190.0,37.9311,37.9721,37.9229,37.9475,14190.0
2017-11-10 11:25:00,46.28,46.29,46.22,46.24,19811.0,37.9393,37.9475,37.8902,37.9066,19811.0
2017-11-10 11:30:00,46.24,46.24,46.19,46.22,5708.0,37.9066,37.9066,37.8656,37.8902,5708.0
2017-11-10 11:35:00,46.22,46.26,46.21,46.26,11711.0,37.8902,37.9229,37.882,37.9229,11711.0
2017-11-10 11:40:00,46.26,46.27,46.24,46.27,13504.0,37.9229,37.9311,37.9066,37.9311,13504.0
2017-11-10 11:45:00,46.28,46.35,46.28,46.35,11076.0,37.9393,37.9967,37.9393,37.9967,11076.0
2017-11-10 11:50:00,46.35,46.39,46.33,46.36,11105.0,37.9967,38.0295,37.9803,38.0049,11105.0
2017-11-10 11:55:00,46.36,46.45,46.36,46.42,12743.0,38.0049,38.0787,38.0049,38.0541,12743.0
2017-11-10 12:00:00,46.42,46.45,46.42,46.44,5600.0,38.0541,38.0787,38.0541,38.0705,5600.0
2017-11-10 12:05:00,46.44,46.46,46.37,46.38,21118.0,38.0705,38.0869,38.0131,38.0213,21118.0
2017-11-10 12:10:00,46.38,46.38,46.35,46.35,12225.0,38.0213,38.0213,37.9967,37.9967,12225.0
2017-11-10 12:15:00,46.34,46.36,46.32,46.32,5180.0,37.9885,38.0049,37.9721,37.9721,5180.0
2017-11-10 12:20:00,46.33,46.33,46.27,46.28,10903.0,37.9803,37.9803,37.9311,37.9393,10903.0
2017-11-10 12:25:00,46.27,46.29,46.26,46.28,8757.0,37.9311,37.9475,37.9229,37.9393,8757.0
2017-11-10 12:30:00,46.29,46.37,46.26,46.35,10325.0,37.9475,38.0131,37.9229,37.9967,10325.0
2017-11-10 12:35:00,46.35,46.39,46.34,46.37,3948.0,37.9967,38.0295,37.9885,38.0131,3948.0
2017-11-10 12:40:00,46.38,46.41,46.37,46.41,5973.0,38.0213,38.0459,38.0131,38.0459,5973.0
2017-11-10 12:45:00,46.41,46.42,46.38,46.38,8236.0,38.0459,38.0541,38.0213,38.0213,8236.0
2017-11-10 12:50:00,46.39,46.4,46.37,46.39,6030.0,38.0295,38.0377,38.0131,38.0295,6030.0
2017-11-10 12:55:00,46.39,46.39,46.34,46.34,11029.0,38.0295,38.0295,37.9885,37.9885,11029.0
2017-11-10 13:00:00,46.34,46.34,46.29,46.29,8649.0,37.9885,37.9885,37.9475,37.9475,8649.0
2017-11-10 13:05:00,46.3,46.34,46.29,46.34,6410.0,37.9557,37.9885,37.9475,37.9885,6410.0
2017-11-10 13:10:00,46.33,46.33,46.28,46.29,23918.0,37.9803,37.9803,37.9393,37.9475,23918.0
2017-11-10 13:15:00,46.29,46.31,46.28,46.3,4888.0,37.9475,37.9639,37.9393,37.9557,4888.0
2017-11-10 13:20:00,46.3,46.34,46.29,46.33,4800.0,37.9557,37.9885,37.9475,37.9803,4800.0
2017-11-10 13:25:00,46.33,46.34,46.33,46.34,2900.0,37.9803,37.9885,37.9803,37.9885,2900.0
2017-11-10 13:30:00,46.34,46.37,46.33,46.35,4985.0,37.9885,38.0131,37.9803,37.9967,4985.0
2017-11-10 13:35:00,46.36,46.37,46.34,46.35,5500.0,38.0049,38.0131,37.9885,37.9967,5500.0
2017-11-10 13:40:00,46.35,46.36,46.31,46.34,5996.0,37.9967,38.0049,37.9639,37.9885,5996.0
2017-11-10 13:45:00,46.35,46.37,46.34,46.37,5650.0,37.9967,38.0131,37.9885,38.0131,5650.0
2017-11-10 13:50:00,46.37,46.37,46.35,46.36,6216.0,38.0131,38.0131,37.9967,38.0049,6216.0
2017-11-10 13:55:00,46.36,46.36,46.32,46.35,11726.0,38.0049,38.0049,37.9721,37.9967,11726.0
2017-11-10 14:00:00,46.34,46.35,46.3,46.32,10620.0,37.9885,37.9967,37.9557,37.9721,10620.0
2017-11-10 14:05:00,46.32,46.37,46.32,46.35,5511.0,37.9721,38.0131,37.9721,37.9967,5511.0
2017-11-10 14:10:00,46.36,46.42,46.36,46.42,7212.0,38.0049,38.0541,38.0049,38.0541,7212.0
2017-11-10 14:15:00,46.42,46.42,46.39,46.4,4004.0,38.0541,38.0541,38.0295,38.0377,4004.0
2017-11-10 14:20:00,46.4,46.41,46.38,46.4,8201.0,38.0377,38.0459,38.0213,38.0377,8201.0
2017-11-10 14:25:00,46.41,46.42,46.39,46.42,4800.0,38.0459,38.0541,38.0295,38.0541,4800.0
2017-11-10 14:30:00,46.42,46.44,46.4,46.44,12209.0,38.0541,38.0705,38.0377,38.0705,12209.0
2017-11-10 14:35:00,46.44,46.45,46.41,46.43,8615.0,38.0705,38.0787,38.0459,38.0623,8615.0
2017-11-10 14:40:00,46.42,46.44,46.41,46.44,13861.0,38.0541,38.0705,38.0459,38.0705,13861.0
2017-11-10 14:45:00,46.43,46.44,46.42,46.43,7921.0,38.0623,38.0705,38.0541,38.0623,7921.0
2017-11-10 14:50:00,46.43,46.43,46.4,46.43,10400.0,38.0623,38.0623,38.0377,38.0623,10400.0
2017-11-10 14:55:00,46.43,46.43,46.41,46.42,10989.0,38.0623,38.0623,38.0459,38.0541,10989.0
2017-11-10 15:00:00,46.43,46.44,46.42,46.44,13143.0,38.0623,38.0705,38.0541,38.0705,13143.0
2017-11-10 15:05:00,46.43,46.44,46.39,46.41,28965.0,38.0623,38.0705,38.0295,38.0459,28965.0
2017-11-10 15:10:00,46.41,46.43,46.4,46.43,17164.0,38.0459,38.0623,38.0377,38.0623,17164.0
2017-11-10 15:15:00,46.43,46.44,46.4,46.43,13433.0,38.0623,38.0705,38.0377,38.0623,13433.0
2017-11-10 15:20:00,46.42,46.45,46.41,46.45,22950.0,38.0541,38.0787,38.0459,38.0787,22950.0
2017-11-10 15:25:00,46.45,46.45,46.42,46.45,16401.0,38.0787,38.0787,38.0541,38.0787,16401.0
2017-11-10 15:30:00,46.44,46.46,46.43,46.46,13397.0,38.0705,38.0869,38.0623,38.0869,13397.0
2017-11-10 15:35:00,46.46,46.46,46.37,46.38,36462.0,38.0869,38.0869,38.0131,38.0213,36462.0
2017-11-10 15:40:00,46.38,46.4,46.37,46.39,36975.0,38.0213,38.0377,38.0131,38.0295,36975.0
2017-11-10 15:45:00,46.38,46.4,46.36,46.37,41827.0,38.0213,38.0377,38.0049,38.0131,41827.0
2017-11-10 15:50:00,46.36,46.37,46.28,46.29,119142.0,38.0049,38.0131,37.9393,37.9475,119142.0
2017-11-10 15:55:00,46.29,46.37,46.29,46.34,113195.0,37.9475,38.0131,37.9475,37.9885,113195.0
2017-11-13 09:30:00,46.21,46.34,46.19,46.34,44223.0,37.882,37.9885,37.8656,37.9885,44223.0
2017-11-13 09:35:00,46.36,46.42,46.28,46.41,14621.0,38.0049,38.0541,37.9393,38.0459,14621.0
2017-11-13 09:40:00,46.4,46.47,46.33,46.33,25239.0,38.0377,38.0951,37.9803,37.9803,25239.0
2017-11-13 09:45:00,46.31,46.47,46.31,46.47,26273.0,37.9639,38.0951,37.9639,38.0951,26273.0
2017-11-13 09:50:00,46.46,46.46,46.36,46.44,24179.0,38.0869,38.0869,38.0049,38.0705,24179.0
2017-11-13 09:55:00,46.43,46.44,46.34,46.34,46453.0,38.0623,38.0705,37.9885,37.9885,46453.0
2017-11-13 10:00:00,46.35,46.46,46.35,46.41,17432.0,37.9967,38.0869,37.9967,38.0459,17432.0
2017-11-13 10:05:00,46.41,46.55,46.39,46.54,15014.0,38.0459,38.1607,38.0295,38.1525,15014.0
2017-11-13 10:10:00,46.54,46.62,46.54,46.57,16121.0,38.1525,38.2181,38.1525,38.1771,16121.0
2017-11-13 10:15:00,46.56,46.57,46.43,46.46,31014.0,38.1689,38.1771,38.0623,38.0869,31014.0
2017-11-13 10:20:00,46.47,46.47,46.39,46.43,17463.0,38.0951,38.0951,38.0295,38.0623,17463.0
2017-11-13 10:25:00,46.44,46.44,46.33,46.39,9675.0,38.0705,38.0705,37.9803,38.0295,9675.0
2017-11-13 10:30:00,46.39,46.4,46.28,46.28,11158.0,38.0295,38.0377,37.9393,37.9393,11158.0
2017-11-13 10:35:00,46.29,46.38,46.28,46.38,22108.0,37.9475,38.0213,37.9393,38.0213,22108.0
2017-11-13 10:40:00,46.37,46.41,46.35,46.36,16980.0,38.0131,38.0459,37.9967,38.0049,16980.0
2017-11-13 10:45:00,46.37,46.41,46.35,46.39,19099.0,38.0131,38.0459,37.9967,38.0295,19099.0
2017-11-13 10:50:00,46.4,46.45,46.36,46.45,20869.0,38.0377,38.0787,38.0049,38.0787,20869.0
2017-11-13 10:55:00,46.45,46.51,46.45,46.48,13149.0,38.0787,38.1279,38.0787,38.1033,13149.0
2017-11-13 11:00:00,46.48,46.49,46.38,46.39,9463.0,38.1033,38.1115,38.0213,38.0295,9463.0
2017-11-13 11:05:00,46.37,46.39,46.35,46.37,14001.0,38.0131,38.0295,37.9967,38.0131,14001.0
2017-11-13 11:10:00,46.37,46.43,46.35,46.41,9142.0,38.0131,38.0623,37.9967,38.0459,9142.0
2017-11-13 11:15:00,46.4,46.4,46.33,46.37,30080.0,38.0377,38.0377,37.9803,38.0131,30080.0
2017-11-13 11:20:00,46.38,46.38,46.34,46.35,6012.0,38.0213,38.0213,37.9885,37.9967,6012.0
2017-11-13 11:25:00,46.35,46.38,46.33,46.34,12348.0,37.9967,38.0213,37.9803,37.9885,12348.0
2017-11-13 11:30:00,46.34,46.38,46.33,46.36,9149.0,37.9885,38.0213,37.9803,38.0049,9149.0
2017-11-13 11:35:00,46.35,46.4,46.33,46.37,21287.0,37.9967,38.0377,37.9803,38.0131,21287.0
2017-11-13 11:40:00,46.37,46.42,46.35,46.4,21899.0,38.0131,38.0541,37.9967,38.0377,21899.0
2017-11-13 11:45:00,46.4,46.42,46.34,46.42,51524.0,38.0377,38.0541,37.9885,38.0541,51524.0
2017-11-13 11:50:00,46.42,46.42,46.35,46.42,22506.0,38.0541,38.0541,37.9967,38.0541,22506.0
2017-11-13 11:55:00,46.42,46.42,46.38,46.39,4193.0,38.0541,38.0541,38.0213,38.0295,4193.0
2017-11-13 12:00:00,46.4,46.43,46.39,46.42,8344.0,38.0377,38.0623,38.0295,38.0541,8344.0
2017-11-13 12:05:00,46.41,46.46,46.41,46.42,20272.0,38.0459,38.0869,38.0459,38.0541,20272.0
2017-11-13 12:10:00,46.42,46.43,46.37,46.37,5742.0,38.0541,38.0623,38.0131,38.0131,5742.0
2017-11-13 12:15:00,46.37,46.41,46.37,46.4,6514.0,38.0131,38.0459,38.0131,38.0377,6514.0
2017-11-13 12:20:00,46.41,46.41,46.35,46.36,6484.0,38.0459,38.0459,37.9967,38.0049,6484.0
2017-11-13 12:25:00,46.35,46.37,46.26,46.26,64405.0,37.9967,38.0131,37.9229,37.9229,64405.0
2017-11-13 12:30:00,46.26,46.26,46.21,46.23,15296.0,37.9229,37.9229,37.882,37.8984,15296.0
2017-11-13 12:35:00,46.23,46.23,46.21,46.22,6430.0,37.8984,37.8984,37.882,37.8902,6430.0
2017-11-13 12:40:00,46.23,46.25,46.17,46.18,19219.0,37.8984,37.9148,37.8492,37.8574,19219.0
2017-11-13 12:45:00,46.18,46.2,46.15,46.16,6255.0,37.8574,37.8738,37.8328,37.841,6255.0
2017-11-13 12:50:00,46.16,46.17,46.15,46.16,15461.0,37.841,37.8492,37.8328,37.841,15461.0
2017-11-13 12:55:00,46.15,46.22,46.15,46.19,19680.0,37.8328,37.8902,37.8328,37.8656,19680.0
2017-11-13 13:00:00,46.2,46.2,46.16,46.16,6835.0,37.8738,37.8738,37.841,37.841,6835.0
2017-11-13 13:05:00,46.16,46.2,46.16,46.19,11490.0,37.841,37.8738,37.841,37.8656,11490.0
2017-11-13 13:10:00,46.19,46.19,46.15,46.15,31932.0,37.8656,37.8656,37.8328,37.8328,31932.0
2017-11-13 13:15:00,46.13,46.14,46.11,46.11,10419.0,37.8164,37.8246,37.8,37.8,10419.0
2017-11-13 13:20:00,46.12,46.19,46.11,46.18,11552.0,37.8082,37.8656,37.8,37.8574,11552.0
2017-11-13 13:25:00,46.17,46.17,46.12,46.15,5309.0,37.8492,37.8492,37.8082,37.8328,5309.0
2017-11-13 13:30:00,46.15,46.19,46.12,46.18,19814.0,37.8328,37.8656,37.8082,37.8574,19814.0
2017-11-13 13:35:00,46.19,46.28,46.19,46.28,6430.0,37.8656,37.9393,37.8656,37.9393,6430.0
2017-11-13 13:40:00,46.28,46.29,46.26,46.26,6260.0,37.9393,37.9475,37.9229,37.9229,6260.0
2017-11-13 13:45:00,46.25,46.26,46.2,46.2,4722.0,37.9148,37.9229,37.8738,37.8738,4722.0
2017-11-13 13:50:00,46.19,46.27,46.19,46.26,36755.0,37.8656,37.9311,37.8656,37.9229,36755.0
2017-11-13 13:55:00,46.26,46.3,46.11,46.15,58310.0,37.9229,37.9557,37.8,37.8328,58310.0
2017-11-13 14:00:00,46.15,46.17,46.15,46.15,6251.0,37.8328,37.8492,37.8328,37.8328,6251.0
2017-11-13 14:05:00,46.16,46.17,46.15,46.16,9977.0,37.841,37.8492,37.8328,37.841,9977.0
2017-11-13 14:10:00,46.18,46.18,46.13,46.14,18039.0,37.8574,37.8574,37.8164,37.8246,18039.0
2017-11-13 14:15:00,46.13,46.14,46.1,46.13,50764.0,37.8164,37.8246,37.7918,37.8164,50764.0
2017-11-13 14:20:00,46.14,46.16,46.13,46.14,12313.0,37.8246,37.841,37.8164,37.8246,12313.0
2017-11-13 14:25:00,46.14,46.15,46.12,46.13,14745.0,37.8246,37.8328,37.8082,37.8164,14745.0
2017-11-13 14:30:00,46.13,46.16,46.12,46.16,31802.0,37.8164,37.841,37.8082,37.841,31802.0
2017-11-13 14:35:00,46.16,46.16,46.12,46.15,22154.0,37.841,37.841,37.8082,37.8328,22154.0
2017-11-13 14:40:00,46.15,46.16,46.12,46.13,19675.0,37.8328,37.841,37.8082,37.8164,19675.0
2017-11-13 14:45:00,46.13,46.13,46.12,46.12,10195.0,37.8164,37.8164,37.8082,37.8082,10195.0
2017-11-13 14:50:00,46.13,46.13,46.06,46.08,48220.0,37.8164,37.8164,37.759,37.7754,48220.0
2017-11-13 14:55:00,46.09,46.11,46.08,46.09,8652.0,37.7836,37.8,37.7754,37.7836,8652.0
2017-11-13 15:00:00,46.09,46.11,46.07,46.11,35350.0,37.7836,37.8,37.7672,37.8,35350.0
2017-11-13 15:05:00,46.1,46.11,46.07,46.11,18365.0,37.7918,37.8,37.7672,37.8,18365.0
2017-11-13 15:10:00,46.11,46.15,46.09,46.09,40028.0,37.8,37.8328,37.7836,37.7836,40028.0
2017-11-13 15:15:00,46.1,46.11,46.08,46.09,20918.0,37.7918,37.8,37.7754,37.7836,20918.0
2017-11-13 15:20:00,46.09,46.1,46.05,46.07,17731.0,37.7836,37.7918,37.7508,37.7672,17731.0
2017-11-13 15:25:00,46.06,46.07,46.02,46.02,22649.0,37.759,37.7672,37.7262,37.7262,22649.0
2017-11-13 15:30:00,46.03,46.03,45.98,45.98,32317.0,37.7344,37.7344,37.6934,37.6934,32317.0
2017-11-13 15:35:00,45.99,46.0,45.98,45.98,18359.0,37.7016,37.7098,37.6934,37.6934,18359.0
2017-11-13 15:40:00,45.98,45.99,45.93,45.96,44391.0,37.6934,37.7016,37.6524,37.677,44391.0
2017-11-13 15:45:00,45.96,45.97,45.93,45.95,62376.0,37.677,37.6852,37.6524,37.6688,62376.0
2017-11-13 15:50:00,45.95,46.0,45.94,46.0,71839.0,37.6688,37.7098,37.6606,37.7098,71839.0
2017-11-13 15:55:00,46.0,46.0,45.94,45.99,103140.0,37.7098,37.7098,37.6606,37.7016,103140.0
2017-11-14 09:30:00,45.95,46.14,45.72,45.96,21802.0,37.6688,37.8246,37.4803,37.677,21802.0
2017-11-14 09:35:00,45.94,46.03,45.89,45.95,14766.0,37.6606,37.7344,37.6196,37.6688,14766.0
2017-11-14 09:40:00,45.94,46.03,45.92,46.03,17883.0,37.6606,37.7344,37.6442,37.7344,17883.0
2017-11-14 09:45:00,46.01,46.07,45.97,45.98,7547.0,37.718,37.7672,37.6852,37.6934,7547.0
2017-11-14 09:50:00,45.98,46.0,45.92,45.94,15963.0,37.6934,37.7098,37.6442,37.6606,15963.0
2017-11-14 09:55:00,45.94,45.97,45.85,45.86,14232.0,37.6606,37.6852,37.5868,37.595,14232.0
2017-11-14 10:00:00,45.86,45.87,45.73,45.73,14890.0,37.595,37.6032,37.4885,37.4885,14890.0
2017-11-14 10:05:00,45.74,45.77,45.67,45.72,18293.0,37.4967,37.5213,37.4393,37.4803,18293.0
2017-11-14 10:10:00,45.72,45.74,45.72,45.72,9774.0,37.4803,37.4967,37.4803,37.4803,9774.0
2017-11-14 10:15:00,45.73,45.89,45.73,45.89,12940.0,37.4885,37.6196,37.4885,37.6196,12940.0
2017-11-14 10:20:00,45.89,45.89,45.81,45.82,18171.0,37.6196,37.6196,37.554,37.5622,18171.0
2017-11-14 10:25:00,45.82,45.82,45.75,45.77,10550.0,37.5622,37.5622,37.5049,37.5213,10550.0
2017-11-14 10:30:00,45.77,45.78,45.67,45.71,19507.0,37.5213,37.5295,37.4393,37.4721,19507.0
2017-11-14 10:35:00,45.71,45.79,45.7,45.79,22815.0,37.4721,37.5377,37.4639,37.5377,22815.0
2017-11-14 10:40:00,45.79,45.88,45.79,45.82,26279.0,37.5377,37.6114,37.5377,37.5622,26279.0
2017-11-14 10:45:00,45.82,45.9,45.82,45.86,9300.0,37.5622,37.6278,37.5622,37.595,9300.0
2017-11-14 10:50:00,45.85,45.88,45.83,45.86,56171.0,37.5868,37.6114,37.5704,37.595,56171.0
2017-11-14 10:55:00,45.86,45.91,45.85,45.9,11862.0,37.595,37.636,37.5868,37.6278,11862.0
2017-11-14 11:00:00,45.9,45.9,45.82,45.82,10027.0,37.6278,37.6278,37.5622,37.5622,10027.0
2017-11-14 11:05:00,45.82,45.87,45.82,45.86,7718.0,37.5622,37.6032,37.5622,37.595,7718.0
2017-11-14 11:10:00,45.85,45.86,45.82,45.85,9074.0,37.5868,37.595,37.5622,37.5868,9074.0
2017-11-14 11:15:00,45.85,45.92,45.84,45.88,32609.0,37.5868,37.6442,37.5786,37.6114,32609.0
2017-11-14 11:20:00,45.88,45.88,45.84,45.88,7437.0,37.6114,37.6114,37.5786,37.6114,7437.0
2017-11-14 11:25:00,45.88,45.91,45.87,45.91,3985.0,37.6114,37.636,37.6032,37.636,3985.0
2017-11-14 11:30:00,45.91,45.94,45.91,45.94,8421.0,37.636,37.6606,37.636,37.6606,8421.0
2017-11-14 11:35:00,45.94,45.98,45.94,45.96,10581.0,37.6606,37.6934,37.6606,37.677,10581.0
2017-11-14 11:40:00,45.95,45.95,45.9,45.93,18485.0,37.6688,37.6688,37.6278,37.6524,18485.0
2017-11-14 11:45:00,45.92,45.98,45.91,45.94,6335.0,37.6442,37.6934,37.636,37.6606,6335.0
2017-11-14 11:50:00,45.96,46.0,45.96,46.0,2400.0,37.677,37.7098,37.677,37.7098,2400.0
2017-11-14 11:55:00,46.0,46.04,46.0,46.01,12103.0,37.7098,37.7426,37.7098,37.718,12103.0
2017-11-14 12:00:00,46.01,46.01,45.97,45.98,8028.0,37.718,37.718,37.6852,37.6934,8028.0
2017-11-14 12:05:00,45.98,46.03,45.98,45.99,7826.0,37.6934,37.7344,37.6934,37.7016,7826.0
2017-11-14 12:10:00,45.98,46.01,45.95,45.95,9169.0,37.6934,37.718,37.6688,37.6688,9169.0
2017-11-14 12:15:00,45.95,45.96,45.88,45.88,10403.0,37.6688,37.677,37.6114,37.6114,10403.0
2017-11-14 12:20:00,45.89,45.89,45.82,45.88,18669.0,37.6196,37.6196,37.5622,37.6114,18669.0
2017-11-14 12:25:00,45.88,45.88,45.84,45.86,15703.0,37.6114,37.6114,37.5786,37.595,15703.0
2017-11-14 12:30:00,45.86,45.9,45.86,45.89,6800.0,37.595,37.6278,37.595,37.6196,6800.0
2017-11-14 12:35:00,45.9,45.92,45.9,45.9,10588.0,37.6278,37.6442,37.6278,37.6278,10588.0
2017-11-14 12:40:00,45.91,45.95,45.91,45.95,8764.0,37.636,37.6688,37.636,37.6688,8764.0
2017-11-14 12:45:00,45.94,45.94,45.89,45.9,11588.0,37.6606,37.6606,37.6196,37.6278,11588.0
2017-11-14 12:50:00,45.9,45.91,45.84,45.86,20210.0,37.6278,37.636,37.5786,37.595,20210.0
2017-11-14 12:55:00,45.85,45.85,45.69,45.73,68782.0,37.5868,37.5868,37.4557,37.4885,68782.0
2017-11-14 13:00:00,45.72,45.77,45.69,45.74,13945.0,37.4803,37.5213,37.4557,37.4967,13945.0
2017-11-14 13:05:00,45.73,45.75,45.68,45.74,5600.0,37.4885,37.5049,37.4475,37.4967,5600.0
2017-11-14 13:10:00,45.74,45.78,45.72,45.78,12500.0,37.4967,37.5295,37.4803,37.5295,12500.0
2017-11-14 13:15:00,45.78,45.78,45.72,45.73,12059.0,37.5295,37.5295,37.4803,37.4885,12059.0
2017-11-14 13:20:00,45.74,45.74,45.72,45.72,5352.0,37.4967,37.4967,37.4803,37.4803,5352.0
2017-11-14 13:25:00,45.73,45.73,45.7,45.72,11941.0,37.4885,37.4885,37.4639,37.4803,11941.0
2017-11-14 13:30:00,45.72,45.72,45.7,45.72,4500.0,37.4803,37.4803,37.4639,37.4803,4500.0
2017-11-14 13:35:00,45.72,45.72,45.68,45.71,14352.0,37.4803,37.4803,37.4475,37.4721,14352.0
2017-11-14 13:40:00,45.71,45.71,45.7,45.7,11032.0,37.4721,37.4721,37.4639,37.4639,11032.0
2017-11-14 13:45:00,45.7,45.71,45.69,45.7,18643.0,37.4639,37.4721,37.4557,37.4639,18643.0
2017-11-14 13:50:00,45.7,45.71,45.66,45.68,15378.0,37.4639,37.4721,37.4311,37.4475,15378.0
2017-11-14 13:55:00,45.68,45.69,45.64,45.66,18422.0,37.4475,37.4557,37.4147,37.4311,18422.0
2017-11-14 14:00:00,45.66,45.66,45.63,45.64,10239.0,37.4311,37.4311,37.4065,37.4147,10239.0
2017-11-14 14:05:00,45.64,45.72,45.63,45.7,19048.0,37.4147,37.4803,37.4065,37.4639,19048.0
2017-11-14 14:10:00,45.7,45.73,45.7,45.72,10174.0,37.4639,37.4885,37.4639,37.4803,10174.0
2017-11-14 14:15:00,45.71,45.72,45.68,45.68,9600.0,37.4721,37.4803,37.4475,37.4475,9600.0
2017-11-14 14:20:00,45.68,45.68,45.64,45.66,18636.0,37.4475,37.4475,37.4147,37.4311,18636.0
2017-11-14 14:25:00,45.66,45.67,45.64,45.66,20577.0,37.4311,37.4393,37.4147,37.4311,20577.0
2017-11-14 14:30:00,45.66,45.73,45.65,45.71,13937.0,37.4311,37.4885,37.4229,37.4721,13937.0
2017-11-14 14:35:00,45.72,45.82,45.71,45.81,18511.0,37.4803,37.5622,37.4721,37.554,18511.0
2017-11-14 14:40:00,45.81,45.89,45.8,45.86,15425.0,37.554,37.6196,37.5459,37.595,15425.0
2017-11-14 14:45:00,45.85,45.86,45.81,45.81,8120.0,37.5868,37.595,37.554,37.554,8120.0
2017-11-14 14:50:00,45.81,45.87,45.79,45.82,18625.0,37.554,37.6032,37.5377,37.5622,18625.0
2017-11-14 14:55:00,45.82,45.86,45.82,45.83,13581.0,37.5622,37.595,37.5622,37.5704,13581.0
2017-11-14 15:00:00,45.83,45.86,45.82,45.86,11425.0,37.5704,37.595,37.5622,37.595,11425.0
2017-11-14 15:05:00,45.86,45.86,45.81,45.84,18180.0,37.595,37.595,37.554,37.5786,18180.0
2017-11-14 15:10:00,45.84,45.84,45.81,45.83,17617.0,37.5786,37.5786,37.554,37.5704,17617.0
2017-11-14 15:15:00,45.84,45.85,45.82,45.84,11549.0,37.5786,37.5868,37.5622,37.5786,11549.0
2017-11-14 15:20:00,45.83,45.84,45.77,45.77,14610.0,37.5704,37.5786,37.5213,37.5213,14610.0
2017-11-14 15:25:00,45.78,45.78,45.71,45.71,23252.0,37.5295,37.5295,37.4721,37.4721,23252.0
2017-11-14 15:30:00,45.71,45.74,45.71,45.72,22065.0,37.4721,37.4967,37.4721,37.4803,22065.0
2017-11-14 15:35:00,45.72,45.74,45.68,45.7,41693.0,37.4803,37.4967,37.4475,37.4639,41693.0
2017-11-14 15:40:00,45.7,45.7,45.64,45.66,36655.0,37.4639,37.4639,37.4147,37.4311,36655.0
2017-11-14 15:45:00,45.66,45.69,45.64,45.68,49623.0,37.4311,37.4557,37.4147,37.4475,49623.0
2017-11-14 15:50:00,45.68,45.68,45.59,45.59,83857.0,37.4475,37.4475,37.3737,37.3737,83857.0
2017-11-14 15:55:00,45.59,45.64,45.59,45.63,106947.0,37.3737,37.4147,37.3737,37.4065,106947.0
2017-11-15 09:30:00,45.45,45.46,45.24,45.38,34803.0,37.2589,37.2671,37.0868,37.2015,34803.0
2017-11-15 09:35:00,45.39,45.48,45.31,45.31,28018.0,37.2097,37.2835,37.1442,37.1442,28018.0
2017-11-15 09:40:00,45.3,45.5,45.28,45.48,27824.0,37.136,37.2999,37.1196,37.2835,27824.0
2017-11-15 09:45:00,45.47,45.58,45.47,45.48,55255.0,37.2753,37.3655,37.2753,37.2835,55255.0
2017-11-15 09:50:00,45.49,45.49,45.38,45.4,25994.0,37.2917,37.2917,37.2015,37.2179,25994.0
2017-11-15 09:55:00,45.4,45.43,45.31,45.43,24832.0,37.2179,37.2425,37.1442,37.2425,24832.0
2017-11-15 10:00:00,45.39,45.49,45.34,45.48,21036.0,37.2097,37.2917,37.1688,37.2835,21036.0
2017-11-15 10:05:00,45.48,45.63,45.48,45.61,11336.0,37.2835,37.4065,37.2835,37.3901,11336.0
2017-11-15 10:10:00,45.61,45.61,45.55,45.56,12247.0,37.3901,37.3901,37.3409,37.3491,12247.0
2017-11-15 10:15:00,45.55,45.57,45.51,45.57,9539.0,37.3409,37.3573,37.3081,37.3573,9539.0
2017-11-15 10:20:00,45.57,45.58,45.51,45.57,75246.0,37.3573,37.3655,37.3081,37.3573,75246.0
2017-11-15 10:25:00,45.58,45.84,45.57,45.8,105704.0,37.3655,37.5786,37.3573,37.5459,105704.0
2017-11-15 10:30:00,45.8,45.86,45.69,45.86,40507.0,37.5459,37.595,37.4557,37.595,40507.0
2017-11-15 10:35:00,45.87,45.9,45.82,45.87,29245.0,37.6032,37.6278,37.5622,37.6032,29245.0
2017-11-15 10:40:00,45.87,45.91,45.83,45.88,22656.0,37.6032,37.636,37.5704,37.6114,22656.0
2017-11-15 10:45:00,45.88,45.89,45.83,45.87,19216.0,37.6114,37.6196,37.5704,37.6032,19216.0
2017-11-15 10:50:00,45.87,45.89,45.84,45.86,19121.0,37.6032,37.6196,37.5786,37.595,19121.0
2017-11-15 10:55:00,45.86,45.89,45.79,45.81,42549.0,37.595,37.6196,37.5377,37.554,42549.0
2017-11-15 11:00:00,45.81,45.91,45.8,45.83,21163.0,37.554,37.636,37.5459,37.5704,21163.0
2017-11-15 11:05:00,45.83,45.83,45.77,45.8,15632.0,37.5704,37.5704,37.5213,37.5459,15632.0
2017-11-15 11:10:00,45.79,45.82,45.72,45.75,34208.0,37.5377,37.5622,37.4803,37.5049,34208.0
2017-11-15 11:15:00,45.75,45.76,45.63,45.64,56233.0,37.5049,37.5131,37.4065,37.4147,56233.0
2017-11-15 11:20:00,45.64,45.69,45.6,45.63,27778.0,37.4147,37.4557,37.3819,37.4065,27778.0
2017-11-15 11:25:00,45.63,45.67,45.62,45.65,20807.0,37.4065,37.4393,37.3983,37.4229,20807.0
2017-11-15 11:30:00,45.65,45.79,45.64,45.78,33466.0,37.4229,37.5377,37.4147,37.5295,33466.0
2017-11-15 11:35:00,45.78,45.89,45.75,45.86,31537.0,37.5295,37.6196,37.5049,37.595,31537.0
2017-11-15 11:40:00,45.85,45.87,45.81,45.86,19043.0,37.5868,37.6032,37.554,37.595,19043.0
2017-11-15 11:45:00,45.86,45.91,45.86,45.91,18977.0,37.595,37.636,37.595,37.636,18977.0
2017-11-15 11:50:00,45.91,46.03,45.9,46.01,44399.0,37.636,37.7344,37.6278,37.718,44399.0
2017-11-15 11:55:00,46.01,46.02,45.96,46.0,25161.0,37.718,37.7262,37.677,37.7098,25161.0
2017-11-15 12:00:00,46.0,46.0,45.92,45.97,38780.0,37.7098,37.7098,37.6442,37.6852,38780.0
2017-11-15 12:05:00,45.98,45.98,45.93,45.96,22041.0,37.6934,37.6934,37.6524,37.677,22041.0
2017-11-15 12:10:00,45.96,46.04,45.94,46.02,86301.0,37.677,37.7426,37.6606,37.7262,86301.0
2017-11-15 12:15:00,46.03,46.03,45.98,45.98,50762.0,37.7344,37.7344,37.6934,37.6934,50762.0
2017-11-15 12:20:00,45.98,45.99,45.92,45.94,24185.0,37.6934,37.7016,37.6442,37.6606,24185.0
2017-11-15 12:25:00,45.93,46.01,45.93,46.0,35542.0,37.6524,37.718,37.6524,37.7098,35542.0
2017-11-15 12:30:00,46.0,46.01,45.86,45.87,104396.0,37.7098,37.718,37.595,37.6032,104396.0
2017-11-15 12:35:00,45.87,45.88,45.77,45.88,34055.0,37.6032,37.6114,37.5213,37.6114,34055.0
2017-11-15 12:40:00,45.87,45.87,45.8,45.86,18449.0,37.6032,37.6032,37.5459,37.595,18449.0
2017-11-15 12:45:00,45.87,45.89,45.79,45.85,15539.0,37.6032,37.6196,37.5377,37.5868,15539.0
2017-11-15 12:50:00,45.85,45.88,45.84,45.86,16000.0,37.5868,37.6114,37.5786,37.595,16000.0
2017-11-15 12:55:00,45.86,45.89,45.84,45.87,14840.0,37.595,37.6196,37.5786,37.6032,14840.0
2017-11-15 13:00:00,45.86,45.91,45.85,45.91,16662.0,37.595,37.636,37.5868,37.636,16662.0
2017-11-15 13:05:00,45.91,45.91,45.87,45.88,19775.0,37.636,37.636,37.6032,37.6114,19775.0
2017-11-15 13:10:00,45.87,45.94,45.87,45.94,19815.0,37.6032,37.6606,37.6032,37.6606,19815.0
2017-11-15 13:15:00,45.93,45.94,45.86,45.89,18231.0,37.6524,37.6606,37.595,37.6196,18231.0
2017-11-15 13:20:00,45.9,46.0,45.89,45.94,30379.0,37.6278,37.7098,37.6196,37.6606,30379.0
2017-11-15 13:25:00,45.93,45.93,45.89,45.91,15509.0,37.6524,37.6524,37.6196,37.636,15509.0
2017-11-15 13:30:00,45.91,45.96,45.9,45.96,10959.0,37.636,37.677,37.6278,37.677,10959.0
2017-11-15 13:35:00,45.95,46.0,45.95,45.96,33229.0,37.6688,37.7098,37.6688,37.677,33229.0
2017-11-15 13:40:00,45.96,45.98,45.94,45.94,18215.0,37.677,37.6934,37.6606,37.6606,18215.0
2017-11-15 13:45:00,45.95,45.99,45.94,45.98,22913.0,37.6688,37.7016,37.6606,37.6934,22913.0
2017-11-15 13:50:00,45.97,46.05,45.92,45.98,69887.0,37.6852,37.7508,37.6442,37.6934,69887.0
2017-11-15 13:55:00,45.96,46.09,45.96,46.02,54216.0,37.677,37.7836,37.677,37.7262,54216.0
2017-11-15 14:00:00,46.02,46.03,45.96,45.99,29677.0,37.7262,37.7344,37.677,37.7016,29677.0
2017-11-15 14:05:00,46.0,46.0,45.97,45.97,24562.0,37.7098,37.7098,37.6852,37.6852,24562.0
2017-11-15 14:10:00,45.97,46.0,45.96,45.98,23195.0,37.6852,37.7098,37.677,37.6934,23195.0
2017-11-15 14:15:00,45.99,45.99,45.96,45.98,23204.0,37.7016,37.7016,37.677,37.6934,23204.0
2017-11-15 14:20:00,45.97,45.98,45.92,45.97,25511.0,37.6852,37.6934,37.6442,37.6852,25511.0
2017-11-15 14:25:00,45.96,45.96,45.91,45.93,21169.0,37.677,37.677,37.636,37.6524,21169.0
2017-11-15 14:30:00,45.93,45.98,45.9,45.98,25832.0,37.6524,37.6934,37.6278,37.6934,25832.0
2017-11-15 14:35:00,45.97,45.98,45.95,45.97,22134.0,37.6852,37.6934,37.6688,37.6852,22134.0
2017-11-15 14:40:00,45.96,45.97,45.92,45.95,24152.0,37.677,37.6852,37.6442,37.6688,24152.0
2017-11-15 14:45:00,45.95,45.97,45.93,45.97,16926.0,37.6688,37.6852,37.6524,37.6852,16926.0
2017-11-15 14:50:00,45.96,46.0,45.94,45.94,23076.0,37.677,37.7098,37.6606,37.6606,23076.0
2017-11-15 14:55:00,45.95,45.95,45.82,45.84,35879.0,37.6688,37.6688,37.5622,37.5786,35879.0
2017-11-15 15:00:00,45.84,45.86,45.82,45.85,31190.0,37.5786,37.595,37.5622,37.5868,31190.0
2017-11-15 15:05:00,45.86,45.87,45.82,45.87,23172.0,37.595,37.6032,37.5622,37.6032,23172.0
2017-11-15 15:10:00,45.88,45.92,45.81,45.9,52251.0,37.6114,37.6442,37.554,37.6278,52251.0
2017-11-15 15:15:00,45.88,45.9,45.84,45.84,23600.0,37.6114,37.6278,37.5786,37.5786,23600.0
2017-11-15 15:20:00,45.84,45.85,45.76,45.76,37345.0,37.5786,37.5868,37.5131,37.5131,37345.0
2017-11-15 15:25:00,45.76,45.77,45.68,45.69,72637.0,37.5131,37.5213,37.4475,37.4557,72637.0
2017-11-15 15:30:00,45.68,45.7,45.63,45.67,48050.0,37.4475,37.4639,37.4065,37.4393,48050.0
2017-11-15 15:35:00,45.66,45.76,45.66,45.69,64985.0,37.4311,37.5131,37.4311,37.4557,64985.0
2017-11-15 15:40:00,45.68,45.69,45.62,45.66,79190.0,37.4475,37.4557,37.3983,37.4311,79190.0
2017-11-15 15:45:00,45.66,45.88,45.65,45.82,165552.0,37.4311,37.6114,37.4229,37.5622,165552.0
2017-11-15 15:50:00,45.8,45.89,45.69,45.72,186335.0,37.5459,37.6196,37.4557,37.4803,186335.0
2017-11-15 15:55:00,45.73,45.83,45.72,45.82,208579.0,37.4885,37.5704,37.4803,37.5622,208579.0
2017-11-16 09:30:00,51.41,53.25,51.31,53.18,1090792.0,42.1448,43.6532,42.0628,43.5958,1090792.0
2017-11-16 09:35:00,53.18,53.25,52.6,52.92,488037.0,43.5958,43.6532,43.1203,43.3827,488037.0
2017-11-16 09:40:00,52.95,53.49,52.83,52.99,499203.0,43.4073,43.8499,43.3089,43.4401,499203.0
2017-11-16 09:45:00,52.99,53.6,52.99,53.14,377450.0,43.4401,43.9401,43.4401,43.563,377450.0
2017-11-16 09:50:00,53.12,53.89,53.11,53.81,345928.0,43.5466,44.1779,43.5384,44.1123,345928.0
2017-11-16 09:55:00,53.81,53.86,53.27,53.76,383510.0,44.1123,44.1533,43.6696,44.0713,383510.0
2017-11-16 10:00:00,53.78,53.86,53.62,53.64,302847.0,44.0877,44.1533,43.9565,43.9729,302847.0
2017-11-16 10:05:00,53.63,53.77,53.4,53.53,212493.0,43.9647,44.0795,43.7762,43.8827,212493.0
2017-11-16 10:10:00,53.53,53.62,53.37,53.58,138692.0,43.8827,43.9565,43.7516,43.9237,138692.0
2017-11-16 10:15:00,53.64,53.66,53.31,53.36,133490.0,43.9729,43.9893,43.7024,43.7434,133490.0
2017-11-16 10:20:00,53.37,53.45,52.95,53.05,150655.0,43.7516,43.8172,43.4073,43.4892,150655.0
2017-11-16 10:25:00,53.04,53.09,52.58,52.78,253183.0,43.481,43.522,43.1039,43.2679,253183.0
2017-11-16 10:30:00,52.82,53.0,52.53,52.81,165517.0,43.3007,43.4483,43.063,43.2925,165517.0
2017-11-16 10:35:00,52.82,53.0,52.79,52.92,164467.0,43.3007,43.4483,43.2761,43.3827,164467.0
2017-11-16 10:40:00,52.92,52.92,52.26,52.64,187336.0,43.3827,43.3827,42.8416,43.1531,187336.0
2017-11-16 10:45:00,52.67,52.93,52.62,52.91,133037.0,43.1777,43.3909,43.1367,43.3745,133037.0
2017-11-16 10:50:00,52.91,53.0,52.86,52.96,141708.0,43.3745,43.4483,43.3335,43.4155,141708.0
2017-11-16 10:55:00,52.96,53.02,52.64,52.93,131467.0,43.4155,43.4647,43.1531,43.3909,131467.0
2017-11-16 11:00:00,52.94,52.99,52.86,52.86,85568.0,43.3991,43.4401,43.3335,43.3335,85568.0
2017-11-16 11:05:00,52.88,53.0,52.88,53.0,93086.0,43.3499,43.4483,43.3499,43.4483,93086.0
2017-11-16 11:10:00,53.0,53.2,52.97,53.16,193630.0,43.4483,43.6122,43.4237,43.5794,193630.0
2017-11-16 11:15:00,53.16,53.27,53.08,53.2,114050.0,43.5794,43.6696,43.5138,43.6122,114050.0
2017-11-16 11:20:00,53.18,53.2,53.03,53.05,96643.0,43.5958,43.6122,43.4728,43.4892,96643.0
2017-11-16 11:25:00,53.06,53.26,53.05,53.25,55903.0,43.4974,43.6614,43.4892,43.6532,55903.0
2017-11-16 11:30:00,53.25,53.36,53.19,53.27,112060.0,43.6532,43.7434,43.604,43.6696,112060.0
2017-11-16 11:35:00,53.28,53.36,53.25,53.3,123069.0,43.6778,43.7434,43.6532,43.6942,123069.0
2017-11-16 11:40:00,53.3,53.42,53.25,53.42,82780.0,43.6942,43.7926,43.6532,43.7926,82780.0
2017-11-16 11:45:00,53.41,53.42,53.06,53.08,101692.0,43.7844,43.7926,43.4974,43.5138,101692.0
2017-11-16 11:50:00,53.07,53.25,53.07,53.25,48220.0,43.5056,43.6532,43.5056,43.6532,48220.0
2017-11-16 11:55:00,53.25,53.26,53.1,53.12,59243.0,43.6532,43.6614,43.5302,43.5466,59243.0
2017-11-16 12:00:00,53.12,53.13,52.87,53.01,119887.0,43.5466,43.5548,43.3417,43.4565,119887.0
2017-11-16 12:05:00,53.02,53.03,52.88,52.93,471569.0,43.4647,43.4728,43.3499,43.3909,471569.0
2017-11-16 12:10:00,52.93,52.96,52.81,52.85,87728.0,43.3909,43.4155,43.2925,43.3253,87728.0
2017-11-16 12:15:00,52.85,52.85,52.47,52.56,109353.0,43.3253,43.3253,43.0138,43.0876,109353.0
2017-11-16 12:20:00,52.55,52.57,52.32,52.36,99292.0,43.0794,43.0958,42.8908,42.9236,99292.0
2017-11-16 12:25:00,52.37,52.63,52.26,52.49,141501.0,42.9318,43.1449,42.8416,43.0302,141501.0
2017-11-16 12:30:00,52.49,52.52,52.43,52.45,51468.0,43.0302,43.0548,42.981,42.9974,51468.0
2017-11-16 12:35:00,52.44,52.46,52.28,52.29,75389.0,42.9892,43.0056,42.858,42.8662,75389.0
2017-11-16 12:40:00,52.29,52.31,52.17,52.21,75865.0,42.8662,42.8826,42.7678,42.8006,75865.0
2017-11-16 12:45:00,52.2,52.47,52.19,52.45,117863.0,42.7924,43.0138,42.7842,42.9974,117863.0
2017-11-16 12:50:00,52.45,52.62,52.39,52.58,77213.0,42.9974,43.1367,42.9482,43.1039,77213.0
2017-11-16 12:55:00,52.58,52.59,52.45,52.51,49535.0,43.1039,43.1121,42.9974,43.0466,49535.0
2017-11-16 13:00:00,52.51,52.65,52.5,52.58,53028.0,43.0466,43.1613,43.0384,43.1039,53028.0
2017-11-16 13:05:00,52.57,52.74,52.48,52.68,95683.0,43.0958,43.2351,43.022,43.1859,95683.0
2017-11-16 13:10:00,52.69,52.75,52.6,52.63,35588.0,43.1941,43.2433,43.1203,43.1449,35588.0
2017-11-16 13:15:00,52.64,52.68,52.54,52.66,50116.0,43.1531,43.1859,43.0712,43.1695,50116.0
2017-11-16 13:20:00,52.66,52.69,52.56,52.62,60114.0,43.1695,43.1941,43.0876,43.1367,60114.0
2017-11-16 13:25:00,52.62,52.65,52.51,52.52,23428.0,43.1367,43.1613,43.0466,43.0548,23428.0
2017-11-16 13:30:00,52.51,52.52,52.39,52.42,50513.0,43.0466,43.0548,42.9482,42.9728,50513.0
2017-11-16 13:35:00,52.41,52.48,52.38,52.4,40037.0,42.9646,43.022,42.94,42.9564,40037.0
2017-11-16 13:40:00,52.38,52.42,52.32,52.35,56362.0,42.94,42.9728,42.8908,42.9154,56362.0
2017-11-16 13:45:00,52.35,52.35,52.23,52.23,52518.0,42.9154,42.9154,42.817,42.817,52518.0
2017-11-16 13:50:00,52.24,52.25,52.04,52.07,72528.0,42.8252,42.8334,42.6613,42.6859,72528.0
2017-11-16 13:55:00,52.05,52.3,52.05,52.3,93455.0,42.6695,42.8744,42.6695,42.8744,93455.0
2017-11-16 14:00:00,52.3,52.37,52.29,52.34,55519.0,42.8744,42.9318,42.8662,42.9072,55519.0
2017-11-16 14:05:00,52.34,52.49,52.34,52.4,48763.0,42.9072,43.0302,42.9072,42.9564,48763.0
2017-11-16 14:10:00,52.4,52.55,52.36,52.54,68018.0,42.9564,43.0794,42.9236,43.0712,68018.0
2017-11-16 14:15:00,52.54,52.62,52.47,52.48,68495.0,43.0712,43.1367,43.0138,43.022,68495.0
2017-11-16 14:20:00,52.48,52.53,52.4,52.49,71285.0,43.022,43.063,42.9564,43.0302,71285.0
2017-11-16 14:25:00,52.5,52.56,52.45,52.45,90710.0,43.0384,43.0876,42.9974,42.9974,90710.0
2017-11-16 14:30:00,52.45,52.45,52.27,52.27,51926.0,42.9974,42.9974,42.8498,42.8498,51926.0
2017-11-16 14:35:00,52.27,52.5,52.27,52.46,67566.0,42.8498,43.0384,42.8498,43.0056,67566.0
2017-11-16 14:40:00,52.48,52.5,52.39,52.45,54143.0,43.022,43.0384,42.9482,42.9974,54143.0
2017-11-16 14:45:00,52.45,52.47,52.41,52.43,41800.0,42.9974,43.0138,42.9646,42.981,41800.0
2017-11-16 14:50:00,52.44,52.64,52.38,52.63,137615.0,42.9892,43.1531,42.94,43.1449,137615.0
2017-11-16 14:55:00,52.62,52.63,52.48,52.55,140612.0,43.1367,43.1449,43.022,43.0794,140612.0
2017-11-16 15:00:00,52.54,52.7,52.46,52.7,78702.0,43.0712,43.2023,43.0056,43.2023,78702.0
2017-11-16 15:05:00,52.71,52.89,52.69,52.84,104191.0,43.2105,43.3581,43.1941,43.3171,104191.0
2017-11-16 15:10:00,52.85,53.03,52.85,53.0,147566.0,43.3253,43.4728,43.3253,43.4483,147566.0
2017-11-16 15:15:00,53.0,53.04,52.87,53.0,97852.0,43.4483,43.481,43.3417,43.4483,97852.0
2017-11-16 15:20:00,53.0,53.0,52.89,52.9,69816.0,43.4483,43.4483,43.3581,43.3663,69816.0
2017-11-16 15:25:00,52.91,53.01,52.9,52.98,67595.0,43.3745,43.4565,43.3663,43.4319,67595.0
2017-11-16 15:30:00,52.99,53.01,52.83,52.94,111206.0,43.4401,43.4565,43.3089,43.3991,111206.0
2017-11-16 15:35:00,52.94,52.95,52.82,52.9,147363.0,43.3991,43.4073,43.3007,43.3663,147363.0
2017-11-16 15:40:00,52.9,52.93,52.85,52.91,157605.0,43.3663,43.3909,43.3253,43.3745,157605.0
2017-11-16 15:45:00,52.92,53.0,52.79,52.96,218357.0,43.3827,43.4483,43.2761,43.4155,218357.0
2017-11-16 15:50:00,52.97,53.45,52.87,53.45,356210.0,43.4237,43.8172,43.3417,43.8172,356210.0
2017-11-16 15:55:00,53.43,53.45,53.08,53.11,542435.0,43.8008,43.8172,43.5138,43.5384,542435.0
2017-11-17 09:30:00,53.03,53.04,52.5,53.03,237041.0,43.4728,43.481,43.0384,43.4728,237041.0
2017-11-17 09:35:00,53.02,53.21,53.0,53.09,149046.0,43.4647,43.6204,43.4483,43.522,149046.0
2017-11-17 09:40:00,53.06,53.24,52.84,53.2,152185.0,43.4974,43.645,43.3171,43.6122,152185.0
2017-11-17 09:45:00,53.22,53.44,53.15,53.44,115557.0,43.6286,43.809,43.5712,43.809,115557.0
2017-11-17 09:50:00,53.44,53.49,53.23,53.24,108520.0,43.809,43.8499,43.6368,43.645,108520.0
2017-11-17 09:55:00,53.21,53.3,53.13,53.17,104117.0,43.6204,43.6942,43.5548,43.5876,104117.0
2017-11-17 10:00:00,53.17,53.18,52.81,52.97,92567.0,43.5876,43.5958,43.2925,43.4237,92567.0
2017-11-17 10:05:00,52.97,53.26,52.95,53.21,66817.0,43.4237,43.6614,43.4073,43.6204,66817.0
2017-11-17 10:10:00,53.21,53.3,53.07,53.08,55976.0,43.6204,43.6942,43.5056,43.5138,55976.0
2017-11-17 10:15:00,53.08,53.16,52.92,53.09,136014.0,43.5138,43.5794,43.3827,43.522,136014.0
2017-11-17 10:20:00,53.09,53.3,53.07,53.27,71730.0,43.522,43.6942,43.5056,43.6696,71730.0
2017-11-17 10:25:00,53.27,53.49,53.26,53.49,52420.0,43.6696,43.8499,43.6614,43.8499,52420.0
2017-11-17 10:30:00,53.48,53.49,53.18,53.27,85929.0,43.8417,43.8499,43.5958,43.6696,85929.0
2017-11-17 10:35:00,53.26,53.32,53.15,53.15,37418.0,43.6614,43.7106,43.5712,43.5712,37418.0
2017-11-17 10:40:00,53.15,53.2,53.09,53.17,36647.0,43.5712,43.6122,43.522,43.5876,36647.0
2017-11-17 10:45:00,53.17,53.3,53.16,53.23,62751.0,43.5876,43.6942,43.5794,43.6368,62751.0
2017-11-17 10:50:00,53.23,53.26,53.17,53.21,42225.0,43.6368,43.6614,43.5876,43.6204,42225.0
2017-11-17 10:55:00,53.21,53.27,53.19,53.27,38893.0,43.6204,43.6696,43.604,43.6696,38893.0
2017-11-17 11:00:00,53.27,53.27,53.19,53.24,36745.0,43.6696,43.6696,43.604,43.645,36745.0
2017-11-17 11:05:00,53.25,53.3,53.16,53.21,84771.0,43.6532,43.6942,43.5794,43.6204,84771.0
2017-11-17 11:10:00,53.21,53.34,53.21,53.33,76570.0,43.6204,43.727,43.6204,43.7188,76570.0
2017-11-17 11:15:00,53.33,53.43,53.32,53.4,54753.0,43.7188,43.8008,43.7106,43.7762,54753.0
2017-11-17 11:20:00,53.41,53.47,53.4,53.46,41133.0,43.7844,43.8336,43.7762,43.8254,41133.0
2017-11-17 11:25:00,53.45,53.7,53.45,53.66,97909.0,43.8172,44.0221,43.8172,43.9893,97909.0
2017-11-17 11:30:00,53.67,54.08,53.67,54.08,181042.0,43.9975,44.3336,43.9975,44.3336,181042.0
2017-11-17 11:35:00,54.08,54.37,54.08,54.32,118230.0,44.3336,44.5714,44.3336,44.5304,118230.0
2017-11-17 11:40:00,54.33,54.44,54.14,54.44,125631.0,44.5386,44.6287,44.3828,44.6287,125631.0
2017-11-17 11:45:00,54.44,54.65,54.36,54.6,96238.0,44.6287,44.8009,44.5632,44.7599,96238.0
2017-11-17 11:50:00,54.59,54.72,54.53,54.63,75384.0,44.7517,44.8583,44.7025,44.7845,75384.0
2017-11-17 11:55:00,54.63,54.64,54.25,54.26,97301.0,44.7845,44.7927,44.473,44.4812,97301.0
2017-11-17 12:00:00,54.25,54.32,53.95,53.95,79060.0,44.473,44.5304,44.227,44.227,79060.0
2017-11-17 12:05:00,53.97,54.06,53.85,53.89,70543.0,44.2434,44.3172,44.1451,44.1779,70543.0
2017-11-17 12:10:00,53.91,53.97,53.88,53.95,39947.0,44.1943,44.2434,44.1697,44.227,39947.0
2017-11-17 12:15:00,53.95,53.95,53.83,53.87,30748.0,44.227,44.227,44.1287,44.1615,30748.0
2017-11-17 12:20:00,53.86,53.87,53.71,53.78,37113.0,44.1533,44.1615,44.0303,44.0877,37113.0
2017-11-17 12:25:00,53.78,53.8,53.64,53.73,52537.0,44.0877,44.1041,43.9729,44.0467,52537.0
2017-11-17 12:30:00,53.72,53.72,53.63,53.65,32360.0,44.0385,44.0385,43.9647,43.9811,32360.0
2017-11-17 12:35:00,53.66,53.71,53.65,53.71,17359.0,43.9893,44.0303,43.9811,44.0303,17359.0
2017-11-17 12:40:00,53.71,53.71,53.6,53.63,24690.0,44.0303,44.0303,43.9401,43.9647,24690.0
2017-11-17 12:45:00,53.64,53.66,53.46,53.62,46997.0,43.9729,43.9893,43.8254,43.9565,46997.0
2017-11-17 12:50:00,53.63,53.69,53.56,53.56,21671.0,43.9647,44.0139,43.9073,43.9073,21671.0
2017-11-17 12:55:00,53.55,53.59,53.46,53.5,42610.0,43.8991,43.9319,43.8254,43.8581,42610.0
2017-11-17 13:00:00,53.51,53.56,53.48,53.53,37336.0,43.8663,43.9073,43.8417,43.8827,37336.0
2017-11-17 13:05:00,53.52,53.53,53.41,53.42,17139.0,43.8745,43.8827,43.7844,43.7926,17139.0
2017-11-17 13:10:00,53.43,53.44,53.25,53.4,41185.0,43.8008,43.809,43.6532,43.7762,41185.0
2017-11-17 13:15:00,53.41,53.41,53.28,53.29,20784.0,43.7844,43.7844,43.6778,43.686,20784.0
2017-11-17 13:20:00,53.29,53.36,53.29,53.35,13530.0,43.686,43.7434,43.686,43.7352,13530.0
2017-11-17 13:25:00,53.35,53.37,53.31,53.35,19796.0,43.7352,43.7516,43.7024,43.7352,19796.0
2017-11-17 13:30:00,53.36,53.43,53.35,53.39,21437.0,43.7434,43.8008,43.7352,43.768,21437.0
2017-11-17 13:35:00,53.39,53.55,53.39,53.54,23065.0,43.768,43.8991,43.768,43.8909,23065.0
2017-11-17 13:40:00,53.54,53.55,53.4,53.45,24761.0,43.8909,43.8991,43.7762,43.8172,24761.0
2017-11-17 13:45:00,53.44,53.46,53.39,53.43,19092.0,43.809,43.8254,43.768,43.8008,19092.0
2017-11-17 13:50:00,53.43,53.46,53.38,53.38,25836.0,43.8008,43.8254,43.7598,43.7598,25836.0
2017-11-17 13:55:00,53.39,53.4,53.36,53.38,21019.0,43.768,43.7762,43.7434,43.7598,21019.0
2017-11-17 14:00:00,53.38,53.39,53.33,53.36,22831.0,43.7598,43.768,43.7188,43.7434,22831.0
2017-11-17 14:05:00,53.35,53.38,53.21,53.3,44486.0,43.7352,43.7598,43.6204,43.6942,44486.0
2017-11-17 14:10:00,53.3,53.36,53.19,53.26,28126.0,43.6942,43.7434,43.604,43.6614,28126.0
2017-11-17 14:15:00,53.27,53.27,53.11,53.23,40458.0,43.6696,43.6696,43.5384,43.6368,40458.0
2017-11-17 14:20:00,53.24,53.26,53.15,53.2,28216.0,43.645,43.6614,43.5712,43.6122,28216.0
2017-11-17 14:25:00,53.2,53.23,53.08,53.22,37390.0,43.6122,43.6368,43.5138,43.6286,37390.0
2017-11-17 14:30:00,53.23,53.29,53.22,53.24,27914.0,43.6368,43.686,43.6286,43.645,27914.0
2017-11-17 14:35:00,53.25,53.28,53.17,53.19,25700.0,43.6532,43.6778,43.5876,43.604,25700.0
2017-11-17 14:40:00,53.2,53.2,53.1,53.13,31477.0,43.6122,43.6122,43.5302,43.5548,31477.0
2017-11-17 14:45:00,53.13,53.14,53.07,53.09,33142.0,43.5548,43.563,43.5056,43.522,33142.0
2017-11-17 14:50:00,53.09,53.13,53.07,53.13,30044.0,43.522,43.5548,43.5056,43.5548,30044.0
2017-11-17 14:55:00,53.12,53.23,53.11,53.15,38224.0,43.5466,43.6368,43.5384,43.5712,38224.0
2017-11-17 15:00:00,53.15,53.15,53.07,53.1,23245.0,43.5712,43.5712,43.5056,43.5302,23245.0
2017-11-17 15:05:00,53.12,53.19,53.08,53.1,35691.0,43.5466,43.604,43.5138,43.5302,35691.0
2017-11-17 15:10:00,53.1,53.11,52.96,52.99,63895.0,43.5302,43.5384,43.4155,43.4401,63895.0
2017-11-17 15:15:00,52.99,53.11,52.94,53.07,61412.0,43.4401,43.5384,43.3991,43.5056,61412.0
2017-11-17 15:20:00,53.07,53.16,52.96,52.96,96456.0,43.5056,43.5794,43.4155,43.4155,96456.0
2017-11-17 15:25:00,52.97,53.0,52.93,52.94,31243.0,43.4237,43.4483,43.3909,43.3991,31243.0
2017-11-17 15:30:00,52.95,53.11,52.82,53.1,68551.0,43.4073,43.5384,43.3007,43.5302,68551.0
2017-11-17 15:35:00,53.1,53.14,53.05,53.06,57471.0,43.5302,43.563,43.4892,43.4974,57471.0
2017-11-17 15:40:00,53.05,53.17,53.05,53.05,86527.0,43.4892,43.5876,43.4892,43.4892,86527.0
2017-11-17 15:45:00,53.05,53.05,52.94,53.03,110810.0,43.4892,43.4892,43.3991,43.4728,110810.0
2017-11-17 15:50:00,53.02,53.11,52.97,52.97,126067.0,43.4647,43.5384,43.4237,43.4237,126067.0
2017-11-17 15:55:00,52.97,53.14,52.89,52.95,258237.0,43.4237,43.563,43.3581,43.4073,258237.0
2017-11-20 09:30:00,52.63,53.2,52.46,53.2,154965.0,43.1449,43.6122,43.0056,43.6122,154965.0
2017-11-20 09:35:00,53.2,53.36,53.14,53.34,29622.0,43.6122,43.7434,43.563,43.727,29622.0
2017-11-20 09:40:00,53.32,53.4,53.21,53.25,18223.0,43.7106,43.7762,43.6204,43.6532,18223.0
2017-11-20 09:45:00,53.24,53.37,53.14,53.32,39224.0,43.645,43.7516,43.563,43.7106,39224.0
2017-11-20 09:50:00,53.31,53.46,53.31,53.4,37331.0,43.7024,43.8254,43.7024,43.7762,37331.0
2017-11-20 09:55:00,53.41,53.41,53.23,53.33,59141.0,43.7844,43.7844,43.6368,43.7188,59141.0
2017-11-20 10:00:00,53.34,53.46,53.27,53.45,35569.0,43.727,43.8254,43.6696,43.8172,35569.0
2017-11-20 10:05:00,53.45,53.54,53.44,53.46,24770.0,43.8172,43.8909,43.809,43.8254,24770.0
2017-11-20 10:10:00,53.46,53.54,53.45,53.53,20277.0,43.8254,43.8909,43.8172,43.8827,20277.0
2017-11-20 10:15:00,53.51,53.55,53.4,53.43,27734.0,43.8663,43.8991,43.7762,43.8008,27734.0
2017-11-20 10:20:00,53.44,53.71,53.41,53.69,33585.0,43.809,44.0303,43.7844,44.0139,33585.0
2017-11-20 10:25:00,53.7,53.75,53.65,53.7,26034.0,44.0221,44.0631,43.9811,44.0221,26034.0
2017-11-20 10:30:00,53.68,53.79,53.68,53.77,20262.0,44.0057,44.0959,44.0057,44.0795,20262.0
2017-11-20 10:35:00,53.77,53.9,53.7,53.71,34141.0,44.0795,44.1861,44.0221,44.0303,34141.0
2017-11-20 10:40:00,53.71,53.76,53.67,53.73,16817.0,44.0303,44.0713,43.9975,44.0467,16817.0
2017-11-20 10:45:00,53.73,53.75,53.69,53.75,17838.0,44.0467,44.0631,44.0139,44.0631,17838.0
2017-11-20 10:50:00,53.75,53.79,53.72,53.79,27332.0,44.0631,44.0959,44.0385,44.0959,27332.0
2017-11-20 10:55:00,53.79,53.85,53.74,53.74,23954.0,44.0959,44.1451,44.0549,44.0549,23954.0
2017-11-20 11:00:00,53.75,53.77,53.73,53.76,29069.0,44.0631,44.0795,44.0467,44.0713,29069.0
2017-11-20 11:05:00,53.76,53.78,53.61,53.71,47204.0,44.0713,44.0877,43.9483,44.0303,47204.0
2017-11-20 11:10:00,53.7,53.89,53.7,53.88,35963.0,44.0221,44.1779,44.0221,44.1697,35963.0
2017-11-20 11:15:00,53.88,53.99,53.84,53.95,43044.0,44.1697,44.2598,44.1369,44.227,43044.0
2017-11-20 11:20:00,53.95,53.97,53.94,53.96,12875.0,44.227,44.2434,44.2188,44.2352,12875.0
2017-11-20 11:25:00,53.97,54.08,53.89,54.05,81400.0,44.2434,44.3336,44.1779,44.309,81400.0
2017-11-20 11:30:00,54.05,54.06,53.87,53.92,40225.0,44.309,44.3172,44.1615,44.2025,40225.0
2017-11-20 11:35:00,53.93,53.97,53.9,53.92,13277.0,44.2106,44.2434,44.1861,44.2025,13277.0
2017-11-20 11:40:00,53.93,53.96,53.9,53.91,21667.0,44.2106,44.2352,44.1861,44.1943,21667.0
2017-11-20 11:45:00,53.92,54.0,53.92,54.0,15938.0,44.2025,44.268,44.2025,44.268,15938.0
2017-11-20 11:50:00,54.0,54.01,53.96,53.97,23788.0,44.268,44.2762,44.2352,44.2434,23788.0
2017-11-20 11:55:00,53.97,54.05,53.94,53.98,33734.0,44.2434,44.309,44.2188,44.2516,33734.0
2017-11-20 12:00:00,53.99,54.06,53.98,54.03,36242.0,44.2598,44.3172,44.2516,44.2926,36242.0
2017-11-20 12:05:00,54.04,54.04,53.94,53.97,30881.0,44.3008,44.3008,44.2188,44.2434,30881.0
2017-11-20 12:10:00,53.97,54.0,53.92,53.92,27370.0,44.2434,44.268,44.2025,44.2025,27370.0
2017-11-20 12:15:00,53.92,53.95,53.89,53.9,32966.0,44.2025,44.227,44.1779,44.1861,32966.0
2017-11-20 12:20:00,53.9,53.92,53.83,53.87,28591.0,44.1861,44.2025,44.1287,44.1615,28591.0
2017-11-20 12:25:00,53.87,53.89,53.82,53.89,42425.0,44.1615,44.1779,44.1205,44.1779,42425.0
2017-11-20 12:30:00,53.88,53.9,53.85,53.9,20207.0,44.1697,44.1861,44.1451,44.1861,20207.0
2017-11-20 12:35:00,53.9,53.99,53.87,53.99,29583.0,44.1861,44.2598,44.1615,44.2598,29583.0
2017-11-20 12:40:00,53.98,54.08,53.97,54.08,20760.0,44.2516,44.3336,44.2434,44.3336,20760.0
2017-11-20 12:45:00,54.08,54.13,54.06,54.13,45086.0,44.3336,44.3746,44.3172,44.3746,45086.0
2017-11-20 12:50:00,54.13,54.18,54.11,54.16,42772.0,44.3746,44.4156,44.3582,44.3992,42772.0
2017-11-20 12:55:00,54.15,54.17,54.09,54.16,42151.0,44.391,44.4074,44.3418,44.3992,42151.0
2017-11-20 13:00:00,54.17,54.23,54.16,54.21,23671.0,44.4074,44.4566,44.3992,44.4402,23671.0
2017-11-20 13:05:00,54.21,54.27,54.14,54.15,49702.0,44.4402,44.4894,44.3828,44.391,49702.0
2017-11-20 13:10:00,54.15,54.21,54.13,54.17,32809.0,44.391,44.4402,44.3746,44.4074,32809.0
2017-11-20 13:15:00,54.17,54.24,54.16,54.24,24368.0,44.4074,44.4648,44.3992,44.4648,24368.0
2017-11-20 13:20:00,54.25,54.28,54.25,54.27,19159.0,44.473,44.4976,44.473,44.4894,19159.0
2017-11-20 13:25:00,54.28,54.37,54.28,54.36,33751.0,44.4976,44.5714,44.4976,44.5632,33751.0
2017-11-20 13:30:00,54.34,54.36,54.32,54.35,18955.0,44.5468,44.5632,44.5304,44.555,18955.0
2017-11-20 13:35:00,54.35,54.37,54.31,54.37,19598.0,44.555,44.5714,44.5222,44.5714,19598.0
2017-11-20 13:40:00,54.37,54.47,54.37,54.47,28422.0,44.5714,44.6533,44.5714,44.6533,28422.0
2017-11-20 13:45:00,54.48,54.53,54.45,54.5,38401.0,44.6615,44.7025,44.6369,44.6779,38401.0
2017-11-20 13:50:00,54.5,54.53,54.46,54.5,47405.0,44.6779,44.7025,44.6451,44.6779,47405.0
2017-11-20 13:55:00,54.5,54.55,54.49,54.54,31382.0,44.6779,44.7189,44.6697,44.7107,31382.0
2017-11-20 14:00:00,54.55,54.58,54.52,54.57,39725.0,44.7189,44.7435,44.6943,44.7353,39725.0
2017-11-20 14:05:00,54.57,54.61,54.55,54.6,49750.0,44.7353,44.7681,44.7189,44.7599,49750.0
2017-11-20 14:10:00,54.59,54.62,54.41,54.46,67940.0,44.7517,44.7763,44.6041,44.6451,67940.0
2017-11-20 14:15:00,54.46,54.47,54.33,54.34,71868.0,44.6451,44.6533,44.5386,44.5468,71868.0
2017-11-20 14:20:00,54.34,54.44,54.25,54.4,38176.0,44.5468,44.6287,44.473,44.5959,38176.0
2017-11-20 14:25:00,54.41,54.58,54.4,54.58,64437.0,44.6041,44.7435,44.5959,44.7435,64437.0
2017-11-20 14:30:00,54.58,54.6,54.51,54.55,25818.0,44.7435,44.7599,44.6861,44.7189,25818.0
2017-11-20 14:35:00,54.53,54.6,54.52,54.59,24998.0,44.7025,44.7599,44.6943,44.7517,24998.0
2017-11-20 14:40:00,54.59,54.61,54.54,54.55,27869.0,44.7517,44.7681,44.7107,44.7189,27869.0
2017-11-20 14:45:00,54.56,54.63,54.5,54.54,35391.0,44.7271,44.7845,44.6779,44.7107,35391.0
2017-11-20 14:50:00,54.54,54.62,54.54,54.62,28939.0,44.7107,44.7763,44.7107,44.7763,28939.0
2017-11-20 14:55:00,54.62,54.64,54.55,54.62,42108.0,44.7763,44.7927,44.7189,44.7763,42108.0
2017-11-20 15:00:00,54.61,54.65,54.56,54.61,51792.0,44.7681,44.8009,44.7271,44.7681,51792.0
2017-11-20 15:05:00,54.6,54.68,54.55,54.55,116933.0,44.7599,44.8255,44.7189,44.7189,116933.0
2017-11-20 15:10:00,54.55,54.62,54.54,54.59,60990.0,44.7189,44.7763,44.7107,44.7517,60990.0
2017-11-20 15:15:00,54.6,54.63,54.55,54.63,44179.0,44.7599,44.7845,44.7189,44.7845,44179.0
2017-11-20 15:20:00,54.63,54.72,54.63,54.71,63313.0,44.7845,44.8583,44.7845,44.8501,63313.0
2017-11-20 15:25:00,54.7,54.81,54.7,54.75,98942.0,44.8419,44.9321,44.8419,44.8829,98942.0
2017-11-20 15:30:00,54.75,54.77,54.66,54.71,56803.0,44.8829,44.8993,44.8091,44.8501,56803.0
2017-11-20 15:35:00,54.71,54.72,54.65,54.67,81670.0,44.8501,44.8583,44.8009,44.8173,81670.0
2017-11-20 15:40:00,54.67,54.67,54.61,54.66,115676.0,44.8173,44.8173,44.7681,44.8091,115676.0
2017-11-20 15:45:00,54.66,54.67,54.6,54.64,131464.0,44.8091,44.8173,44.7599,44.7927,131464.0
2017-11-20 15:50:00,54.64,54.77,54.63,54.75,179939.0,44.7927,44.8993,44.7845,44.8829,179939.0
2017-11-20 15:55:00,54.74,54.78,54.66,54.72,261443.0,44.8747,44.9075,44.8091,44.8583,261443.0
2017-11-21 09:30:00,54.55,55.14,54.5,54.77,146902.0,44.7189,45.2026,44.6779,44.8993,146902.0
2017-11-21 09:35:00,54.79,54.85,54.44,54.6,96905.0,44.9157,44.9648,44.6287,44.7599,96905.0
2017-11-21 09:40:00,54.58,54.77,54.55,54.75,108116.0,44.7435,44.8993,44.7189,44.8829,108116.0
2017-11-21 09:45:00,54.73,55.43,54.73,55.41,81950.0,44.8665,45.4403,44.8665,45.4239,81950.0
2017-11-21 09:50:00,55.39,55.5,55.3,55.35,50868.0,45.4075,45.4977,45.3337,45.3747,50868.0
2017-11-21 09:55:00,55.35,55.4,55.13,55.2,38158.0,45.3747,45.4157,45.1944,45.2518,38158.0
2017-11-21 10:00:00,55.2,55.33,55.09,55.1,74124.0,45.2518,45.3583,45.1616,45.1698,74124.0
2017-11-21 10:05:00,55.08,55.09,54.85,54.95,30661.0,45.1534,45.1616,44.9648,45.0468,30661.0
2017-11-21 10:10:00,54.95,55.16,54.93,55.15,31726.0,45.0468,45.219,45.0304,45.2108,31726.0
2017-11-21 10:15:00,55.15,55.25,55.13,55.17,41636.0,45.2108,45.2928,45.1944,45.2272,41636.0
2017-11-21 10:20:00,55.18,55.31,55.13,55.26,140516.0,45.2354,45.3419,45.1944,45.301,140516.0
2017-11-21 10:25:00,55.26,55.31,55.14,55.27,41078.0,45.301,45.3419,45.2026,45.3092,41078.0
2017-11-21 10:30:00,55.28,55.31,55.04,55.04,63531.0,45.3173,45.3419,45.1206,45.1206,63531.0
2017-11-21 10:35:00,55.04,55.05,54.87,54.87,37038.0,45.1206,45.1288,44.9812,44.9812,37038.0
2017-11-21 10:40:00,54.88,54.94,54.86,54.9,24854.0,44.9894,45.0386,44.973,45.0058,24854.0
2017-11-21 10:45:00,54.9,54.92,54.81,54.92,30992.0,45.0058,45.0222,44.9321,45.0222,30992.0
2017-11-21 10:50:00,54.91,54.94,54.85,54.88,39197.0,45.014,45.0386,44.9648,44.9894,39197.0
2017-11-21 10:55:00,54.89,54.97,54.88,54.97,44155.0,44.9976,45.0632,44.9894,45.0632,44155.0
2017-11-21 11:00:00,54.97,55.02,54.96,54.99,49913.0,45.0632,45.1042,45.055,45.0796,49913.0
2017-11-21 11:05:00,54.99,55.01,54.93,55.01,37016.0,45.0796,45.096,45.0304,45.096,37016.0
2017-11-21 11:10:00,55.0,55.01,54.88,54.9,44557.0,45.0878,45.096,44.9894,45.0058,44557.0
2017-11-21 11:15:00,54.91,54.93,54.88,54.92,26841.0,45.014,45.0304,44.9894,45.0222,26841.0
2017-11-21 11:20:00,54.93,54.97,54.91,54.96,10249.0,45.0304,45.0632,45.014,45.055,10249.0
2017-11-21 11:25:00,54.97,55.01,54.96,55.01,28762.0,45.0632,45.096,45.055,45.096,28762.0
2017-11-21 11:30:00,55.01,55.01,54.96,55.01,22881.0,45.096,45.096,45.055,45.096,22881.0
2017-11-21 11:35:00,55.01,55.01,54.95,55.01,34482.0,45.096,45.096,45.0468,45.096,34482.0
2017-11-21 11:40:00,55.01,55.17,55.01,55.12,27011.0,45.096,45.2272,45.096,45.1862,27011.0
2017-11-21 11:45:00,55.13,55.19,55.13,55.15,39351.0,45.1944,45.2436,45.1944,45.2108,39351.0
2017-11-21 11:50:00,55.14,55.15,55.07,55.1,42486.0,45.2026,45.2108,45.1452,45.1698,42486.0
2017-11-21 11:55:00,55.11,55.14,55.05,55.08,21994.0,45.178,45.2026,45.1288,45.1534,21994.0
2017-11-21 12:00:00,55.07,55.07,55.03,55.04,17639.0,45.1452,45.1452,45.1124,45.1206,17639.0
2017-11-21 12:05:00,55.05,55.09,54.99,55.02,36610.0,45.1288,45.1616,45.0796,45.1042,36610.0
2017-11-21 12:10:00,55.02,55.07,54.99,55.05,17593.0,45.1042,45.1452,45.0796,45.1288,17593.0
2017-11-21 12:15:00,55.06,55.08,55.03,55.04,20333.0,45.137,45.1534,45.1124,45.1206,20333.0
2017-11-21 12:20:00,55.05,55.09,55.01,55.06,20430.0,45.1288,45.1616,45.096,45.137,20430.0
2017-11-21 12:25:00,55.06,55.1,55.05,55.1,14326.0,45.137,45.1698,45.1288,45.1698,14326.0
2017-11-21 12:30:00,55.11,55.13,55.07,55.1,26287.0,45.178,45.1944,45.1452,45.1698,26287.0
2017-11-21 12:35:00,55.1,55.1,54.97,54.99,25017.0,45.1698,45.1698,45.0632,45.0796,25017.0
2017-11-21 12:40:00,54.99,55.03,54.97,55.03,14238.0,45.0796,45.1124,45.0632,45.1124,14238.0
2017-11-21 12:45:00,55.04,55.04,54.98,55.01,20043.0,45.1206,45.1206,45.0714,45.096,20043.0
2017-11-21 12:50:00,55.0,55.03,54.97,55.02,15442.0,45.0878,45.1124,45.0632,45.1042,15442.0
2017-11-21 12:55:00,55.02,55.04,54.96,54.96,24330.0,45.1042,45.1206,45.055,45.055,24330.0
2017-11-21 13:00:00,54.95,55.01,54.95,54.95,18042.0,45.0468,45.096,45.0468,45.0468,18042.0
2017-11-21 13:05:00,54.95,54.95,54.84,54.85,21094.0,45.0468,45.0468,44.9566,44.9648,21094.0
2017-11-21 13:10:00,54.86,54.92,54.86,54.91,13721.0,44.973,45.0222,44.973,45.014,13721.0
2017-11-21 13:15:00,54.91,54.99,54.9,54.94,61656.0,45.014,45.0796,45.0058,45.0386,61656.0
2017-11-21 13:20:00,54.94,55.02,54.94,55.02,12986.0,45.0386,45.1042,45.0386,45.1042,12986.0
2017-11-21 13:25:00,55.02,55.05,55.02,55.04,15277.0,45.1042,45.1288,45.1042,45.1206,15277.0
2017-11-21 13:30:00,55.03,55.07,55.03,55.04,19008.0,45.1124,45.1452,45.1124,45.1206,19008.0
2017-11-21 13:35:00,55.04,55.04,54.97,54.97,17254.0,45.1206,45.1206,45.0632,45.0632,17254.0
2017-11-21 13:40:00,54.97,55.01,54.96,54.98,17120.0,45.0632,45.096,45.055,45.0714,17120.0
2017-11-21 13:45:00,54.98,55.05,54.98,55.03,20701.0,45.0714,45.1288,45.0714,45.1124,20701.0
2017-11-21 13:50:00,55.03,55.15,55.02,55.15,23118.0,45.1124,45.2108,45.1042,45.2108,23118.0
2017-11-21 13:55:00,55.15,55.15,55.07,55.09,20449.0,45.2108,45.2108,45.1452,45.1616,20449.0
2017-11-21 14:00:00,55.08,55.15,55.08,55.14,26407.0,45.1534,45.2108,45.1534,45.2026,26407.0
2017-11-21 14:05:00,55.14,55.2,55.12,55.14,25924.0,45.2026,45.2518,45.1862,45.2026,25924.0
2017-11-21 14:10:00,55.14,55.22,55.13,55.22,20782.0,45.2026,45.2682,45.1944,45.2682,20782.0
2017-11-21 14:15:00,55.22,55.29,55.21,55.26,49379.0,45.2682,45.3255,45.26,45.301,49379.0
2017-11-21 14:20:00,55.26,55.29,55.21,55.22,28523.0,45.301,45.3255,45.26,45.2682,28523.0
2017-11-21 14:25:00,55.22,55.27,55.21,55.27,33908.0,45.2682,45.3092,45.26,45.3092,33908.0
2017-11-21 14:30:00,55.26,55.27,55.11,55.13,25566.0,45.301,45.3092,45.178,45.1944,25566.0
2017-11-21 14:35:00,55.14,55.2,55.12,55.19,17217.0,45.2026,45.2518,45.1862,45.2436,17217.0
2017-11-21 14:40:00,55.19,55.19,55.13,55.15,19732.0,45.2436,45.2436,45.1944,45.2108,19732.0
2017-11-21 14:45:00,55.16,55.22,55.12,55.15,28508.0,45.219,45.2682,45.1862,45.2108,28508.0
2017-11-21 14:50:00,55.16,55.19,55.13,55.14,25560.0,45.219,45.2436,45.1944,45.2026,25560.0
2017-11-21 14:55:00,55.13,55.19,55.11,55.19,19539.0,45.1944,45.2436,45.178,45.2436,19539.0
2017-11-21 15:00:00,55.19,55.22,55.14,55.16,24698.0,45.2436,45.2682,45.2026,45.219,24698.0
2017-11-21 15:05:00,55.16,55.22,55.15,55.17,26128.0,45.219,45.2682,45.2108,45.2272,26128.0
2017-11-21 15:10:00,55.16,55.23,55.16,55.19,26650.0,45.219,45.2764,45.219,45.2436,26650.0
2017-11-21 15:15:00,55.19,55.21,55.15,55.16,35901.0,45.2436,45.26,45.2108,45.219,35901.0
2017-11-21 15:20:00,55.16,55.18,55.1,55.15,26606.0,45.219,45.2354,45.1698,45.2108,26606.0
2017-11-21 15:25:00,55.15,55.16,55.11,55.12,24258.0,45.2108,45.219,45.178,45.1862,24258.0
2017-11-21 15:30:00,55.12,55.14,55.06,55.06,43170.0,45.1862,45.2026,45.137,45.137,43170.0
2017-11-21 15:35:00,55.07,55.08,54.96,55.02,62501.0,45.1452,45.1534,45.055,45.1042,62501.0
2017-11-21 15:40:00,55.02,55.05,54.98,55.05,47460.0,45.1042,45.1288,45.0714,45.1288,47460.0
2017-11-21 15:45:00,55.05,55.05,54.99,55.03,73702.0,45.1288,45.1288,45.0796,45.1124,73702.0
2017-11-21 15:50:00,55.04,55.06,54.96,55.03,109825.0,45.1206,45.137,45.055,45.1124,109825.0
2017-11-21 15:55:00,55.04,55.12,55.02,55.08,150518.0,45.1206,45.1862,45.1042,45.1534,150518.0
2017-11-22 09:30:00,55.03,55.08,54.69,55.07,54510.0,45.1124,45.1534,44.8337,45.1452,54510.0
2017-11-22 09:35:00,55.03,55.16,54.86,55.05,18783.0,45.1124,45.219,44.973,45.1288,18783.0
2017-11-22 09:40:00,54.98,55.07,54.89,55.05,23820.0,45.0714,45.1452,44.9976,45.1288,23820.0
2017-11-22 09:45:00,55.05,55.2,55.02,55.18,25037.0,45.1288,45.2518,45.1042,45.2354,25037.0
2017-11-22 09:50:00,55.15,55.32,55.15,55.3,15259.0,45.2108,45.3501,45.2108,45.3337,15259.0
2017-11-22 09:55:00,55.29,55.34,55.2,55.28,16398.0,45.3255,45.3665,45.2518,45.3173,16398.0
2017-11-22 10:00:00,55.28,55.33,55.18,55.21,44319.0,45.3173,45.3583,45.2354,45.26,44319.0
2017-11-22 10:05:00,55.19,55.23,55.18,55.22,11332.0,45.2436,45.2764,45.2354,45.2682,11332.0
2017-11-22 10:10:00,55.22,55.26,55.17,55.24,16190.0,45.2682,45.301,45.2272,45.2846,16190.0
2017-11-22 10:15:00,55.24,55.32,55.22,55.29,11638.0,45.2846,45.3501,45.2682,45.3255,11638.0
2017-11-22 10:20:00,55.28,55.39,55.26,55.3,41537.0,45.3173,45.4075,45.301,45.3337,41537.0
2017-11-22 10:25:00,55.3,55.47,55.3,55.45,21449.0,45.3337,45.4731,45.3337,45.4567,21449.0
2017-11-22 10:30:00,55.44,55.47,55.36,55.37,23869.0,45.4485,45.4731,45.3829,45.3911,23869.0
2017-11-22 10:35:00,55.37,55.44,55.35,55.4,110134.0,45.3911,45.4485,45.3747,45.4157,110134.0
2017-11-22 10:40:00,55.4,55.48,55.39,55.44,15934.0,45.4157,45.4813,45.4075,45.4485,15934.0
2017-11-22 10:45:00,55.44,55.49,55.4,55.41,20515.0,45.4485,45.4895,45.4157,45.4239,20515.0
2017-11-22 10:50:00,55.41,55.43,55.35,55.41,20784.0,45.4239,45.4403,45.3747,45.4239,20784.0
2017-11-22 10:55:00,55.41,55.53,55.39,55.45,35425.0,45.4239,45.5223,45.4075,45.4567,35425.0
2017-11-22 11:00:00,55.46,55.46,55.36,55.38,29144.0,45.4649,45.4649,45.3829,45.3993,29144.0
2017-11-22 11:05:00,55.38,55.38,55.3,55.32,45991.0,45.3993,45.3993,45.3337,45.3501,45991.0
2017-11-22 11:10:00,55.31,55.36,55.3,55.36,35106.0,45.3419,45.3829,45.3337,45.3829,35106.0
2017-11-22 11:15:00,55.36,55.5,55.35,55.47,92049.0,45.3829,45.4977,45.3747,45.4731,92049.0
2017-11-22 11:20:00,55.47,55.47,55.41,55.41,18195.0,45.4731,45.4731,45.4239,45.4239,18195.0
2017-11-22 11:25:00,55.41,55.49,55.36,55.49,19829.0,45.4239,45.4895,45.3829,45.4895,19829.0
2017-11-22 11:30:00,55.5,55.65,55.48,55.59,144152.0,45.4977,45.6207,45.4813,45.5715,144152.0
2017-11-22 11:35:00,55.59,55.59,55.44,55.51,36757.0,45.5715,45.5715,45.4485,45.5059,36757.0
2017-11-22 11:40:00,55.51,55.56,55.51,55.53,11304.0,45.5059,45.5469,45.5059,45.5223,11304.0
2017-11-22 11:45:00,55.51,55.73,55.51,55.66,86249.0,45.5059,45.6862,45.5059,45.6289,86249.0
2017-11-22 11:50:00,55.65,55.68,55.56,55.6,15058.0,45.6207,45.6453,45.5469,45.5797,15058.0
2017-11-22 11:55:00,55.59,55.65,55.59,55.62,11014.0,45.5715,45.6207,45.5715,45.5961,11014.0
2017-11-22 12:00:00,55.64,55.64,55.53,55.55,20966.0,45.6125,45.6125,45.5223,45.5387,20966.0
2017-11-22 12:05:00,55.55,55.59,55.54,55.58,13702.0,45.5387,45.5715,45.5305,45.5633,13702.0
2017-11-22 12:10:00,55.59,55.63,55.57,55.59,15746.0,45.5715,45.6043,45.5551,45.5715,15746.0
2017-11-22 12:15:00,55.59,55.64,55.59,55.64,8812.0,45.5715,45.6125,45.5715,45.6125,8812.0
2017-11-22 12:20:00,55.63,55.69,55.59,55.69,9386.0,45.6043,45.6535,45.5715,45.6535,9386.0
2017-11-22 12:25:00,55.69,55.87,55.69,55.83,31132.0,45.6535,45.801,45.6535,45.7682,31132.0
2017-11-22 12:30:00,55.81,55.84,55.81,55.81,8827.0,45.7518,45.7764,45.7518,45.7518,8827.0
2017-11-22 12:35:00,55.82,55.93,55.81,55.91,18808.0,45.76,45.8502,45.7518,45.8338,18808.0
2017-11-22 12:40:00,55.9,55.96,55.9,55.94,12830.0,45.8256,45.8748,45.8256,45.8584,12830.0
2017-11-22 12:45:00,55.95,56.0,55.92,55.95,32410.0,45.8666,45.9076,45.842,45.8666,32410.0
2017-11-22 12:50:00,55.95,55.95,55.85,55.93,16254.0,45.8666,45.8666,45.7846,45.8502,16254.0
2017-11-22 12:55:00,55.93,55.99,55.93,55.98,11609.0,45.8502,45.8994,45.8502,45.8912,11609.0
2017-11-22 13:00:00,55.97,55.98,55.83,55.86,36395.0,45.883,45.8912,45.7682,45.7928,36395.0
2017-11-22 13:05:00,55.86,55.93,55.86,55.92,5353.0,45.7928,45.8502,45.7928,45.842,5353.0
2017-11-22 13:10:00,55.91,55.95,55.87,55.93,10287.0,45.8338,45.8666,45.801,45.8502,10287.0
2017-11-22 13:15:00,55.94,55.95,55.91,55.95,9087.0,45.8584,45.8666,45.8338,45.8666,9087.0
2017-11-22 13:20:00,55.95,56.0,55.91,55.99,42760.0,45.8666,45.9076,45.8338,45.8994,42760.0
2017-11-22 13:25:00,56.0,56.05,55.94,55.99,32679.0,45.9076,45.9486,45.8584,45.8994,32679.0
2017-11-22 13:30:00,56.0,56.04,55.99,56.01,19340.0,45.9076,45.9404,45.8994,45.9158,19340.0
2017-11-22 13:35:00,56.02,56.03,55.92,55.93,16911.0,45.924,45.9322,45.842,45.8502,16911.0
2017-11-22 13:40:00,55.93,55.95,55.87,55.88,19975.0,45.8502,45.8666,45.801,45.8092,19975.0
2017-11-22 13:45:00,55.88,55.88,55.82,55.84,6235.0,45.8092,45.8092,45.76,45.7764,6235.0
2017-11-22 13:50:00,55.84,55.89,55.82,55.89,17443.0,45.7764,45.8174,45.76,45.8174,17443.0
2017-11-22 13:55:00,55.89,56.0,55.89,55.95,25042.0,45.8174,45.9076,45.8174,45.8666,25042.0
2017-11-22 14:00:00,55.96,56.02,55.96,56.02,17035.0,45.8748,45.924,45.8748,45.924,17035.0
2017-11-22 14:05:00,56.01,56.05,55.98,56.03,19452.0,45.9158,45.9486,45.8912,45.9322,19452.0
2017-11-22 14:10:00,56.03,56.07,56.02,56.05,15983.0,45.9322,45.965,45.924,45.9486,15983.0
2017-11-22 14:15:00,56.05,56.06,55.97,56.01,23239.0,45.9486,45.9568,45.883,45.9158,23239.0
2017-11-22 14:20:00,56.0,56.03,55.99,56.0,12217.0,45.9076,45.9322,45.8994,45.9076,12217.0
2017-11-22 14:25:00,56.02,56.04,56.0,56.0,12152.0,45.924,45.9404,45.9076,45.9076,12152.0
2017-11-22 14:30:00,56.0,56.01,55.99,56.0,3817.0,45.9076,45.9158,45.8994,45.9076,3817.0
2017-11-22 14:35:00,56.0,56.03,55.97,56.03,29457.0,45.9076,45.9322,45.883,45.9322,29457.0
2017-11-22 14:40:00,56.03,56.09,56.01,56.03,20185.0,45.9322,45.9814,45.9158,45.9322,20185.0
2017-11-22 14:45:00,56.04,56.08,56.04,56.06,9003.0,45.9404,45.9732,45.9404,45.9568,9003.0
2017-11-22 14:50:00,56.05,56.07,56.04,56.07,22348.0,45.9486,45.965,45.9404,45.965,22348.0
2017-11-22 14:55:00,56.07,56.07,55.92,56.01,38842.0,45.965,45.965,45.842,45.9158,38842.0
2017-11-22 15:00:00,56.02,56.04,55.99,56.02,15750.0,45.924,45.9404,45.8994,45.924,15750.0
2017-11-22 15:05:00,56.01,56.03,55.96,55.98,22884.0,45.9158,45.9322,45.8748,45.8912,22884.0
2017-11-22 15:10:00,55.98,56.06,55.96,56.06,21447.0,45.8912,45.9568,45.8748,45.9568,21447.0
2017-11-22 15:15:00,56.05,56.06,56.0,56.01,15164.0,45.9486,45.9568,45.9076,45.9158,15164.0
2017-11-22 15:20:00,56.01,56.06,55.98,56.02,30721.0,45.9158,45.9568,45.8912,45.924,30721.0
2017-11-22 15:25:00,56.02,56.03,55.95,55.95,19139.0,45.924,45.9322,45.8666,45.8666,19139.0
2017-11-22 15:30:00,55.95,56.01,55.94,55.96,30886.0,45.8666,45.9158,45.8584,45.8748,30886.0
2017-11-22 15:35:00,55.94,56.02,55.93,56.0,44855.0,45.8584,45.924,45.8502,45.9076,44855.0
2017-11-22 15:40:00,56.01,56.01,55.98,56.01,129344.0,45.9158,45.9158,45.8912,45.9158,129344.0
2017-11-22 15:45:00,56.01,56.07,55.98,56.01,67578.0,45.9158,45.965,45.8912,45.9158,67578.0
2017-11-22 15:50:00,56.02,56.02,55.94,55.98,82192.0,45.924,45.924,45.8584,45.8912,82192.0
2017-11-22 15:55:00,55.98,56.1,55.98,56.06,188520.0,45.8912,45.9896,45.8912,45.9568,188520.0
2017-11-24 09:30:00,56.1,56.31,56.0,56.17,57990.0,45.9896,46.1617,45.9076,46.047,57990.0
2017-11-24 09:35:00,56.21,56.22,56.02,56.02,28337.0,46.0797,46.0879,45.924,45.924,28337.0
2017-11-24 09:40:00,56.03,56.16,56.0,56.11,34029.0,45.9322,46.0388,45.9076,45.9978,34029.0
2017-11-24 09:45:00,56.11,56.27,56.08,56.25,22199.0,45.9978,46.1289,45.9732,46.1125,22199.0
2017-11-24 09:50:00,56.23,56.26,56.17,56.23,20819.0,46.0961,46.1207,46.047,46.0961,20819.0
2017-11-24 09:55:00,56.22,56.26,56.21,56.25,20395.0,46.0879,46.1207,46.0797,46.1125,20395.0
2017-11-24 10:00:00,56.24,56.31,56.22,56.25,18935.0,46.1043,46.1617,46.0879,46.1125,18935.0
2017-11-24 10:05:00,56.25,56.39,56.25,56.33,18978.0,46.1125,46.2273,46.1125,46.1781,18978.0
2017-11-24 10:10:00,56.35,56.49,56.34,56.48,66394.0,46.1945,46.3093,46.1863,46.3011,66394.0
2017-11-24 10:15:00,56.46,56.55,56.46,56.51,26718.0,46.2847,46.3585,46.2847,46.3257,26718.0
2017-11-24 10:20:00,56.51,56.55,56.48,56.48,23776.0,46.3257,46.3585,46.3011,46.3011,23776.0
2017-11-24 10:25:00,56.49,56.49,56.37,56.43,37229.0,46.3093,46.3093,46.2109,46.2601,37229.0
2017-11-24 10:30:00,56.42,56.53,56.37,56.53,22496.0,46.2519,46.3421,46.2109,46.3421,22496.0
2017-11-24 10:35:00,56.52,56.52,56.38,56.4,21963.0,46.3339,46.3339,46.2191,46.2355,21963.0
2017-11-24 10:40:00,56.4,56.42,56.33,56.36,21836.0,46.2355,46.2519,46.1781,46.2027,21836.0
2017-11-24 10:45:00,56.35,56.36,56.32,56.35,20032.0,46.1945,46.2027,46.1699,46.1945,20032.0
2017-11-24 10:50:00,56.36,56.36,56.27,56.31,10859.0,46.2027,46.2027,46.1289,46.1617,10859.0
2017-11-24 10:55:00,56.3,56.34,56.29,56.3,18648.0,46.1535,46.1863,46.1453,46.1535,18648.0
2017-11-24 11:00:00,56.29,56.32,56.27,56.3,11272.0,46.1453,46.1699,46.1289,46.1535,11272.0
2017-11-24 11:05:00,56.29,56.37,56.29,56.32,27170.0,46.1453,46.2109,46.1453,46.1699,27170.0
2017-11-24 11:10:00,56.31,56.31,56.17,56.23,47137.0,46.1617,46.1617,46.047,46.0961,47137.0
2017-11-24 11:15:00,56.23,56.25,56.19,56.21,35497.0,46.0961,46.1125,46.0633,46.0797,35497.0
2017-11-24 11:20:00,56.21,56.21,56.17,56.19,62928.0,46.0797,46.0797,46.047,46.0633,62928.0
2017-11-24 11:25:00,56.2,56.22,56.18,56.21,38035.0,46.0715,46.0879,46.0552,46.0797,38035.0
2017-11-24 11:30:00,56.22,56.24,56.18,56.21,28653.0,46.0879,46.1043,46.0552,46.0797,28653.0
2017-11-24 11:35:00,56.22,56.31,56.21,56.31,18584.0,46.0879,46.1617,46.0797,46.1617,18584.0
2017-11-24 11:40:00,56.31,56.34,56.3,56.33,15900.0,46.1617,46.1863,46.1535,46.1781,15900.0
2017-11-24 11:45:00,56.33,56.38,56.31,56.32,17643.0,46.1781,46.2191,46.1617,46.1699,17643.0
2017-11-24 11:50:00,56.31,56.32,56.22,56.31,17839.0,46.1617,46.1699,46.0879,46.1617,17839.0
2017-11-24 11:55:00,56.3,56.33,56.29,56.33,14111.0,46.1535,46.1781,46.1453,46.1781,14111.0
2017-11-24 12:00:00,56.33,56.4,56.32,56.38,19053.0,46.1781,46.2355,46.1699,46.2191,19053.0
2017-11-24 12:05:00,56.37,56.39,56.35,56.36,16203.0,46.2109,46.2273,46.1945,46.2027,16203.0
2017-11-24 12:10:00,56.35,56.4,56.33,56.33,20637.0,46.1945,46.2355,46.1781,46.1781,20637.0
2017-11-24 12:15:00,56.33,56.37,56.3,56.37,10022.0,46.1781,46.2109,46.1535,46.2109,10022.0
2017-11-24 12:20:00,56.37,56.37,56.31,56.35,17413.0,46.2109,46.2109,46.1617,46.1945,17413.0
2017-11-24 12:25:00,56.34,56.36,56.33,56.36,13973.0,46.1863,46.2027,46.1781,46.2027,13973.0
2017-11-24 12:30:00,56.36,56.38,56.35,56.38,19505.0,46.2027,46.2191,46.1945,46.2191,19505.0
2017-11-24 12:35:00,56.38,56.49,56.37,56.43,25639.0,46.2191,46.3093,46.2109,46.2601,25639.0
2017-11-24 12:40:00,56.43,56.45,56.4,56.45,34882.0,46.2601,46.2765,46.2355,46.2765,34882.0
2017-11-24 12:45:00,56.45,56.49,56.44,56.46,27523.0,46.2765,46.3093,46.2683,46.2847,27523.0
2017-11-24 12:50:00,56.46,56.46,56.34,56.42,91608.0,46.2847,46.2847,46.1863,46.2519,91608.0
2017-11-24 12:55:00,56.42,56.47,56.39,56.46,129792.0,46.2519,46.2929,46.2273,46.2847,129792.0
2017-11-27 09:30:00,56.0,56.32,55.49,55.62,106469.0,45.9076,46.1699,45.4895,45.5961,106469.0
2017-11-27 09:35:00,55.64,55.66,55.2,55.3,60579.0,45.6125,45.6289,45.2518,45.3337,60579.0
2017-11-27 09:40:00,55.36,55.65,55.31,55.39,43204.0,45.3829,45.6207,45.3419,45.4075,43204.0
2017-11-27 09:45:00,55.43,55.62,55.36,55.6,40254.0,45.4403,45.5961,45.3829,45.5797,40254.0
2017-11-27 09:50:00,55.58,55.79,55.49,55.69,41389.0,45.5633,45.7354,45.4895,45.6535,41389.0
2017-11-27 09:55:00,55.69,55.9,55.67,55.84,29208.0,45.6535,45.8256,45.6371,45.7764,29208.0
2017-11-27 10:00:00,55.83,55.92,55.76,55.91,19027.0,45.7682,45.842,45.7108,45.8338,19027.0
2017-11-27 10:05:00,55.9,56.21,55.83,56.18,107911.0,45.8256,46.0797,45.7682,46.0552,107911.0
2017-11-27 10:10:00,56.16,56.19,56.06,56.07,15775.0,46.0388,46.0633,45.9568,45.965,15775.0
2017-11-27 10:15:00,56.08,56.22,56.07,56.11,23639.0,45.9732,46.0879,45.965,45.9978,23639.0
2017-11-27 10:20:00,56.11,56.13,56.07,56.12,14000.0,45.9978,46.0142,45.965,46.006,14000.0
2017-11-27 10:25:00,56.12,56.19,56.06,56.08,21904.0,46.006,46.0633,45.9568,45.9732,21904.0
2017-11-27 10:30:00,56.09,56.11,55.98,55.99,12801.0,45.9814,45.9978,45.8912,45.8994,12801.0
2017-11-27 10:35:00,56.02,56.03,55.94,56.03,10100.0,45.924,45.9322,45.8584,45.9322,10100.0
2017-11-27 10:40:00,56.04,56.05,56.0,56.04,9838.0,45.9404,45.9486,45.9076,45.9404,9838.0
2017-11-27 10:45:00,56.05,56.11,56.02,56.04,67386.0,45.9486,45.9978,45.924,45.9404,67386.0
2017-11-27 10:50:00,56.04,56.07,56.0,56.06,11412.0,45.9404,45.965,45.9076,45.9568,11412.0
2017-11-27 10:55:00,56.07,56.12,56.06,56.09,50156.0,45.965,46.006,45.9568,45.9814,50156.0
2017-11-27 11:00:00,56.09,56.11,56.04,56.11,15423.0,45.9814,45.9978,45.9404,45.9978,15423.0
2017-11-27 11:05:00,56.12,56.19,56.1,56.18,15328.0,46.006,46.0633,45.9896,46.0552,15328.0
2017-11-27 11:10:00,56.17,56.24,56.06,56.07,99875.0,46.047,46.1043,45.9568,45.965,99875.0
2017-11-27 11:15:00,56.07,56.14,56.06,56.13,25434.0,45.965,46.0224,45.9568,46.0142,25434.0
2017-11-27 11:20:00,56.12,56.21,56.11,56.21,22563.0,46.006,46.0797,45.9978,46.0797,22563.0
2017-11-27 11:25:00,56.21,56.21,56.14,56.18,12704.0,46.0797,46.0797,46.0224,46.0552,12704.0
2017-11-27 11:30:00,56.18,56.25,56.17,56.24,14167.0,46.0552,46.1125,46.047,46.1043,14167.0
2017-11-27 11:35:00,56.23,56.23,56.13,56.15,15536.0,46.0961,46.0961,46.0142,46.0306,15536.0
2017-11-27 11:40:00,56.16,56.2,56.15,56.15,18942.0,46.0388,46.0715,46.0306,46.0306,18942.0
2017-11-27 11:45:00,56.16,56.2,56.15,56.19,26179.0,46.0388,46.0715,46.0306,46.0633,26179.0
2017-11-27 11:50:00,56.19,56.19,56.02,56.04,24323.0,46.0633,46.0633,45.924,45.9404,24323.0
2017-11-27 11:55:00,56.04,56.04,55.96,55.96,17199.0,45.9404,45.9404,45.8748,45.8748,17199.0
2017-11-27 12:00:00,55.98,56.11,55.98,56.1,19983.0,45.8912,45.9978,45.8912,45.9896,19983.0
2017-11-27 12:05:00,56.12,56.12,56.04,56.09,18228.0,46.006,46.006,45.9404,45.9814,18228.0
2017-11-27 12:10:00,56.09,56.12,56.05,56.07,19803.0,45.9814,46.006,45.9486,45.965,19803.0
2017-11-27 12:15:00,56.07,56.14,56.06,56.14,14940.0,45.965,46.0224,45.9568,46.0224,14940.0
2017-11-27 12:20:00,56.14,56.18,56.13,56.14,9421.0,46.0224,46.0552,46.0142,46.0224,9421.0
2017-11-27 12:25:00,56.15,56.16,56.12,56.16,8468.0,46.0306,46.0388,46.006,46.0388,8468.0
2017-11-27 12:30:00,56.15,56.18,56.14,56.17,7532.0,46.0306,46.0552,46.0224,46.047,7532.0
2017-11-27 12:35:00,56.18,56.19,56.12,56.15,22882.0,46.0552,46.0633,46.006,46.0306,22882.0
2017-11-27 12:40:00,56.14,56.19,56.12,56.13,20555.0,46.0224,46.0633,46.006,46.0142,20555.0
2017-11-27 12:45:00,56.12,56.12,56.03,56.05,26691.0,46.006,46.006,45.9322,45.9486,26691.0
2017-11-27 12:50:00,56.07,56.14,56.07,56.14,11401.0,45.965,46.0224,45.965,46.0224,11401.0
2017-11-27 12:55:00,56.15,56.18,56.15,56.16,8241.0,46.0306,46.0552,46.0306,46.0388,8241.0
2017-11-27 13:00:00,56.16,56.19,56.16,56.17,20919.0,46.0388,46.0633,46.0388,46.047,20919.0
2017-11-27 13:05:00,56.16,56.18,56.12,56.14,11631.0,46.0388,46.0552,46.006,46.0224,11631.0
2017-11-27 13:10:00,56.16,56.16,56.05,56.09,12598.0,46.0388,46.0388,45.9486,45.9814,12598.0
2017-11-27 13:15:00,56.09,56.13,56.08,56.12,6458.0,45.9814,46.0142,45.9732,46.006,6458.0
2017-11-27 13:20:00,56.12,56.17,56.11,56.11,15513.0,46.006,46.047,45.9978,45.9978,15513.0
2017-11-27 13:25:00,56.11,56.12,56.11,56.11,3219.0,45.9978,46.006,45.9978,45.9978,3219.0
2017-11-27 13:30:00,56.12,56.15,56.02,56.02,25079.0,46.006,46.0306,45.924,45.924,25079.0
2017-11-27 13:35:00,56.03,56.04,55.95,55.95,20432.0,45.9322,45.9404,45.8666,45.8666,20432.0
2017-11-27 13:40:00,55.96,56.09,55.96,56.07,12494.0,45.8748,45.9814,45.8748,45.965,12494.0
2017-11-27 13:45:00,56.07,56.09,56.01,56.02,10377.0,45.965,45.9814,45.9158,45.924,10377.0
2017-11-27 13:50:00,56.02,56.06,56.0,56.05,10791.0,45.924,45.9568,45.9076,45.9486,10791.0
2017-11-27 13:55:00,56.05,56.1,56.03,56.09,31100.0,45.9486,45.9896,45.9322,45.9814,31100.0
2017-11-27 14:00:00,56.08,56.08,56.01,56.06,13952.0,45.9732,45.9732,45.9158,45.9568,13952.0
2017-11-27 14:05:00,56.07,56.09,56.0,56.03,15640.0,45.965,45.9814,45.9076,45.9322,15640.0
2017-11-27 14:10:00,56.04,56.06,56.02,56.03,9720.0,45.9404,45.9568,45.924,45.9322,9720.0
2017-11-27 14:15:00,56.02,56.07,56.02,56.04,12736.0,45.924,45.965,45.924,45.9404,12736.0
2017-11-27 14:20:00,56.03,56.03,56.0,56.02,14883.0,45.9322,45.9322,45.9076,45.924,14883.0
2017-11-27 14:25:00,56.02,56.05,56.0,56.05,7600.0,45.924,45.9486,45.9076,45.9486,7600.0
2017-11-27 14:30:00,56.05,56.11,56.05,56.09,38149.0,45.9486,45.9978,45.9486,45.9814,38149.0
2017-11-27 14:35:00,56.08,56.09,56.0,56.06,14720.0,45.9732,45.9814,45.9076,45.9568,14720.0
2017-11-27 14:40:00,56.07,56.07,56.01,56.03,13499.0,45.965,45.965,45.9158,45.9322,13499.0
2017-11-27 14:45:00,56.01,56.06,56.01,56.04,16090.0,45.9158,45.9568,45.9158,45.9404,16090.0
2017-11-27 14:50:00,56.04,56.04,56.0,56.04,14638.0,45.9404,45.9404,45.9076,45.9404,14638.0
2017-11-27 14:55:00,56.04,56.04,56.0,56.01,15683.0,45.9404,45.9404,45.9076,45.9158,15683.0
2017-11-27 15:00:00,56.02,56.02,55.92,55.94,78790.0,45.924,45.924,45.842,45.8584,78790.0
2017-11-27 15:05:00,55.94,55.98,55.93,55.96,35031.0,45.8584,45.8912,45.8502,45.8748,35031.0
2017-11-27 15:10:00,55.96,56.02,55.94,55.94,22502.0,45.8748,45.924,45.8584,45.8584,22502.0
2017-11-27 15:15:00,55.95,55.99,55.95,55.96,24481.0,45.8666,45.8994,45.8666,45.8748,24481.0
2017-11-27 15:20:00,55.96,56.04,55.96,56.03,20685.0,45.8748,45.9404,45.8748,45.9322,20685.0
2017-11-27 15:25:00,56.03,56.06,56.03,56.05,20580.0,45.9322,45.9568,45.9322,45.9486,20580.0
2017-11-27 15:30:00,56.04,56.08,56.01,56.08,37240.0,45.9404,45.9732,45.9158,45.9732,37240.0
2017-11-27 15:35:00,56.08,56.1,56.05,56.08,42358.0,45.9732,45.9896,45.9486,45.9732,42358.0
2017-11-27 15:40:00,56.08,56.1,56.06,56.08,74575.0,45.9732,45.9896,45.9568,45.9732,74575.0
2017-11-27 15:45:00,56.09,56.16,56.08,56.1,60668.0,45.9814,46.0388,45.9732,45.9896,60668.0
2017-11-27 15:50:00,56.1,56.22,56.08,56.18,121695.0,45.9896,46.0879,45.9732,46.0552,121695.0
2017-11-27 15:55:00,56.18,56.29,56.16,56.24,191921.0,46.0552,46.1453,46.0388,46.1043,191921.0
2017-11-28 09:30:00,56.15,56.49,56.08,56.28,61449.0,46.0306,46.3093,45.9732,46.1371,61449.0
2017-11-28 09:35:00,56.26,56.39,56.19,56.33,14353.0,46.1207,46.2273,46.0633,46.1781,14353.0
2017-11-28 09:40:00,56.33,56.56,56.25,56.56,36704.0,46.1781,46.3667,46.1125,46.3667,36704.0
2017-11-28 09:45:00,56.6,56.66,56.4,56.47,16895.0,46.3995,46.4486,46.2355,46.2929,16895.0
2017-11-28 09:50:00,56.49,56.53,56.44,56.51,16243.0,46.3093,46.3421,46.2683,46.3257,16243.0
2017-11-28 09:55:00,56.53,56.53,56.41,56.48,25372.0,46.3421,46.3421,46.2437,46.3011,25372.0
2017-11-28 10:00:00,56.48,56.51,56.42,56.47,30761.0,46.3011,46.3257,46.2519,46.2929,30761.0
2017-11-28 10:05:00,56.47,56.51,56.4,56.43,22369.0,46.2929,46.3257,46.2355,46.2601,22369.0
2017-11-28 10:10:00,56.43,56.5,56.42,56.47,19458.0,46.2601,46.3175,46.2519,46.2929,19458.0
2017-11-28 10:15:00,56.47,56.5,56.46,56.5,11899.0,46.2929,46.3175,46.2847,46.3175,11899.0
2017-11-28 10:20:00,56.5,56.58,56.48,56.58,34968.0,46.3175,46.3831,46.3011,46.3831,34968.0
2017-11-28 10:25:00,56.59,56.69,56.59,56.65,31585.0,46.3913,46.4732,46.3913,46.4404,31585.0
2017-11-28 10:30:00,56.65,56.74,56.64,56.67,29129.0,46.4404,46.5142,46.4322,46.4568,29129.0
2017-11-28 10:35:00,56.67,56.76,56.67,56.76,16498.0,46.4568,46.5306,46.4568,46.5306,16498.0
2017-11-28 10:40:00,56.76,56.78,56.7,56.74,17640.0,46.5306,46.547,46.4814,46.5142,17640.0
2017-11-28 10:45:00,56.74,56.74,56.62,56.65,36480.0,46.5142,46.5142,46.4159,46.4404,36480.0
2017-11-28 10:50:00,56.65,56.71,56.49,56.55,32346.0,46.4404,46.4896,46.3093,46.3585,32346.0
2017-11-28 10:55:00,56.56,56.59,56.54,56.55,22318.0,46.3667,46.3913,46.3503,46.3585,22318.0
2017-11-28 11:00:00,56.55,56.63,56.51,56.61,23439.0,46.3585,46.4241,46.3257,46.4077,23439.0
2017-11-28 11:05:00,56.61,56.62,56.56,56.56,17781.0,46.4077,46.4159,46.3667,46.3667,17781.0
2017-11-28 11:10:00,56.58,56.66,56.56,56.59,26402.0,46.3831,46.4486,46.3667,46.3913,26402.0
2017-11-28 11:15:00,56.59,56.59,56.53,56.54,20728.0,46.3913,46.3913,46.3421,46.3503,20728.0
2017-11-28 11:20:00,56.54,56.6,56.53,56.58,19100.0,46.3503,46.3995,46.3421,46.3831,19100.0
2017-11-28 11:25:00,56.58,56.58,56.54,56.58,17772.0,46.3831,46.3831,46.3503,46.3831,17772.0
2017-11-28 11:30:00,56.58,56.64,56.58,56.64,15240.0,46.3831,46.4322,46.3831,46.4322,15240.0
2017-11-28 11:35:00,56.63,56.8,56.63,56.78,27560.0,46.4241,46.5634,46.4241,46.547,27560.0
2017-11-28 11:40:00,56.79,56.8,56.71,56.71,16895.0,46.5552,46.5634,46.4896,46.4896,16895.0
2017-11-28 11:45:00,56.71,56.78,56.7,56.77,13859.0,46.4896,46.547,46.4814,46.5388,13859.0
2017-11-28 11:50:00,56.77,56.79,56.74,56.74,9124.0,46.5388,46.5552,46.5142,46.5142,9124.0
2017-11-28 11:55:00,56.75,56.77,56.73,56.73,20600.0,46.5224,46.5388,46.506,46.506,20600.0
2017-11-28 12:00:00,56.73,56.76,56.71,56.75,11505.0,46.506,46.5306,46.4896,46.5224,11505.0
2017-11-28 12:05:00,56.76,56.79,56.75,56.75,18490.0,46.5306,46.5552,46.5224,46.5224,18490.0
2017-11-28 12:10:00,56.76,56.79,56.75,56.79,12800.0,46.5306,46.5552,46.5224,46.5552,12800.0
2017-11-28 12:15:00,56.79,56.84,56.79,56.82,26387.0,46.5552,46.5962,46.5552,46.5798,26387.0
2017-11-28 12:20:00,56.81,56.84,56.8,56.82,11114.0,46.5716,46.5962,46.5634,46.5798,11114.0
2017-11-28 12:25:00,56.81,56.86,56.81,56.86,20295.0,46.5716,46.6126,46.5716,46.6126,20295.0
2017-11-28 12:30:00,56.87,56.87,56.8,56.8,12389.0,46.6208,46.6208,46.5634,46.5634,12389.0
2017-11-28 12:35:00,56.79,56.85,56.79,56.84,18383.0,46.5552,46.6044,46.5552,46.5962,18383.0
2017-11-28 12:40:00,56.84,56.85,56.81,56.82,6734.0,46.5962,46.6044,46.5716,46.5798,6734.0
2017-11-28 12:45:00,56.82,56.84,56.8,56.84,9780.0,46.5798,46.5962,46.5634,46.5962,9780.0
2017-11-28 12:50:00,56.85,56.86,56.83,56.85,11052.0,46.6044,46.6126,46.588,46.6044,11052.0
2017-11-28 12:55:00,56.85,56.89,56.84,56.88,13639.0,46.6044,46.6372,46.5962,46.629,13639.0
2017-11-28 13:00:00,56.89,56.91,56.86,56.86,15881.0,46.6372,46.6536,46.6126,46.6126,15881.0
2017-11-28 13:05:00,56.86,56.89,56.83,56.86,11909.0,46.6126,46.6372,46.588,46.6126,11909.0
2017-11-28 13:10:00,56.87,56.87,56.8,56.87,12241.0,46.6208,46.6208,46.5634,46.6208,12241.0
2017-11-28 13:15:00,56.87,56.87,56.81,56.81,8922.0,46.6208,46.6208,46.5716,46.5716,8922.0
2017-11-28 13:20:00,56.81,56.84,56.74,56.76,13276.0,46.5716,46.5962,46.5142,46.5306,13276.0
2017-11-28 13:25:00,56.76,56.77,56.73,56.77,12170.0,46.5306,46.5388,46.506,46.5388,12170.0
2017-11-28 13:30:00,56.77,56.81,56.76,56.81,12251.0,46.5388,46.5716,46.5306,46.5716,12251.0
2017-11-28 13:35:00,56.82,56.83,56.8,56.81,10945.0,46.5798,46.588,46.5634,46.5716,10945.0
2017-11-28 13:40:00,56.82,56.83,56.81,56.81,5400.0,46.5798,46.588,46.5716,46.5716,5400.0
2017-11-28 13:45:00,56.82,56.84,56.75,56.82,32671.0,46.5798,46.5962,46.5224,46.5798,32671.0
2017-11-28 13:50:00,56.8,56.83,56.76,56.78,18858.0,46.5634,46.588,46.5306,46.547,18858.0
2017-11-28 13:55:00,56.78,56.79,56.62,56.64,35952.0,46.547,46.5552,46.4159,46.4322,35952.0
2017-11-28 14:00:00,56.64,56.69,56.49,56.54,32004.0,46.4322,46.4732,46.3093,46.3503,32004.0
2017-11-28 14:05:00,56.55,56.58,56.51,56.56,41826.0,46.3585,46.3831,46.3257,46.3667,41826.0
2017-11-28 14:10:00,56.57,56.58,56.53,56.53,14350.0,46.3749,46.3831,46.3421,46.3421,14350.0
2017-11-28 14:15:00,56.54,56.6,56.53,56.6,15538.0,46.3503,46.3995,46.3421,46.3995,15538.0
2017-11-28 14:20:00,56.58,56.62,56.56,56.6,36397.0,46.3831,46.4159,46.3667,46.3995,36397.0
2017-11-28 14:25:00,56.6,56.64,56.58,56.61,38654.0,46.3995,46.4322,46.3831,46.4077,38654.0
2017-11-28 14:30:00,56.62,56.68,56.62,56.65,19552.0,46.4159,46.465,46.4159,46.4404,19552.0
2017-11-28 14:35:00,56.67,56.74,56.66,56.7,19977.0,46.4568,46.5142,46.4486,46.4814,19977.0
2017-11-28 14:40:00,56.71,56.78,56.69,56.77,12571.0,46.4896,46.547,46.4732,46.5388,12571.0
2017-11-28 14:45:00,56.77,56.87,56.77,56.85,37395.0,46.5388,46.6208,46.5388,46.6044,37395.0
2017-11-28 14:50:00,56.85,56.87,56.84,56.87,16386.0,46.6044,46.6208,46.5962,46.6208,16386.0
2017-11-28 14:55:00,56.86,56.87,56.78,56.81,19815.0,46.6126,46.6208,46.547,46.5716,19815.0
2017-11-28 15:00:00,56.8,56.81,56.76,56.79,19505.0,46.5634,46.5716,46.5306,46.5552,19505.0
2017-11-28 15:05:00,56.8,56.8,56.74,56.77,16410.0,46.5634,46.5634,46.5142,46.5388,16410.0
2017-11-28 15:10:00,56.78,56.82,56.76,56.82,20145.0,46.547,46.5798,46.5306,46.5798,20145.0
2017-11-28 15:15:00,56.82,56.86,56.75,56.79,32748.0,46.5798,46.6126,46.5224,46.5552,32748.0
2017-11-28 15:20:00,56.8,56.82,56.75,56.81,26660.0,46.5634,46.5798,46.5224,46.5716,26660.0
2017-11-28 15:25:00,56.81,56.82,56.73,56.73,26540.0,46.5716,46.5798,46.506,46.506,26540.0
2017-11-28 15:30:00,56.73,56.75,56.68,56.73,40402.0,46.506,46.5224,46.465,46.506,40402.0
2017-11-28 15:35:00,56.73,56.76,56.71,56.75,45619.0,46.506,46.5306,46.4896,46.5224,45619.0
2017-11-28 15:40:00,56.74,56.83,56.73,56.8,47325.0,46.5142,46.588,46.506,46.5634,47325.0
2017-11-28 15:45:00,56.81,56.81,56.75,56.8,42701.0,46.5716,46.5716,46.5224,46.5634,42701.0
2017-11-28 15:50:00,56.8,56.82,56.66,56.8,120079.0,46.5634,46.5798,46.4486,46.5634,120079.0
2017-11-28 15:55:00,56.8,56.84,56.74,56.83,169518.0,46.5634,46.5962,46.5142,46.588,169518.0
2017-11-29 09:30:00,56.67,57.18,56.19,56.95,57470.0,46.4568,46.8749,46.0633,46.6864,57470.0
2017-11-29 09:35:00,56.88,56.95,56.79,56.82,30347.0,46.629,46.6864,46.5552,46.5798,30347.0
2017-11-29 09:40:00,56.81,57.11,56.8,57.09,30655.0,46.5716,46.8175,46.5634,46.8011,30655.0
2017-11-29 09:45:00,57.11,57.11,56.81,56.84,47878.0,46.8175,46.8175,46.5716,46.5962,47878.0
2017-11-29 09:50:00,56.84,56.93,56.81,56.91,22416.0,46.5962,46.67,46.5716,46.6536,22416.0
2017-11-29 09:55:00,56.95,57.06,56.92,56.94,21286.0,46.6864,46.7766,46.6618,46.6782,21286.0
2017-11-29 10:00:00,56.94,56.95,56.87,56.93,20055.0,46.6782,46.6864,46.6208,46.67,20055.0
2017-11-29 10:05:00,56.92,57.05,56.86,57.05,34833.0,46.6618,46.7684,46.6126,46.7684,34833.0
2017-11-29 10:10:00,57.06,57.09,56.98,57.0,42034.0,46.7766,46.8011,46.711,46.7274,42034.0
2017-11-29 10:15:00,57.0,57.03,56.76,56.79,46784.0,46.7274,46.752,46.5306,46.5552,46784.0
2017-11-29 10:20:00,56.79,56.87,56.67,56.72,38754.0,46.5552,46.6208,46.4568,46.4978,38754.0
2017-11-29 10:25:00,56.73,56.83,56.63,56.81,39066.0,46.506,46.588,46.4241,46.5716,39066.0
2017-11-29 10:30:00,56.81,56.85,56.52,56.62,29334.0,46.5716,46.6044,46.3339,46.4159,29334.0
2017-11-29 10:35:00,56.63,56.76,56.62,56.68,17357.0,46.4241,46.5306,46.4159,46.465,17357.0
2017-11-29 10:40:00,56.66,56.66,56.45,56.46,23354.0,46.4486,46.4486,46.2765,46.2847,23354.0
2017-11-29 10:45:00,56.45,56.45,56.18,56.21,29160.0,46.2765,46.2765,46.0552,46.0797,29160.0
2017-11-29 10:50:00,56.22,56.3,56.17,56.23,10943.0,46.0879,46.1535,46.047,46.0961,10943.0
2017-11-29 10:55:00,56.23,56.28,56.19,56.2,25361.0,46.0961,46.1371,46.0633,46.0715,25361.0
2017-11-29 11:00:00,56.18,56.41,56.08,56.41,22640.0,46.0552,46.2437,45.9732,46.2437,22640.0
2017-11-29 11:05:00,56.41,56.63,56.38,56.61,35647.0,46.2437,46.4241,46.2191,46.4077,35647.0
2017-11-29 11:10:00,56.61,56.73,56.57,56.57,24069.0,46.4077,46.506,46.3749,46.3749,24069.0
2017-11-29 11:15:00,56.57,56.82,56.57,56.79,24313.0,46.3749,46.5798,46.3749,46.5552,24313.0
2017-11-29 11:20:00,56.79,56.79,56.63,56.7,24735.0,46.5552,46.5552,46.4241,46.4814,24735.0
2017-11-29 11:25:00,56.7,56.73,56.65,56.67,22743.0,46.4814,46.506,46.4404,46.4568,22743.0
2017-11-29 11:30:00,56.66,56.67,56.54,56.67,17127.0,46.4486,46.4568,46.3503,46.4568,17127.0
2017-11-29 11:35:00,56.68,56.71,56.61,56.7,29405.0,46.465,46.4896,46.4077,46.4814,29405.0
2017-11-29 11:40:00,56.7,56.72,56.55,56.57,27965.0,46.4814,46.4978,46.3585,46.3749,27965.0
2017-11-29 11:45:00,56.55,56.63,56.48,56.54,39122.0,46.3585,46.4241,46.3011,46.3503,39122.0
2017-11-29 11:50:00,56.55,56.62,56.5,56.59,31214.0,46.3585,46.4159,46.3175,46.3913,31214.0
2017-11-29 11:55:00,56.59,56.6,56.39,56.39,23119.0,46.3913,46.3995,46.2273,46.2273,23119.0
2017-11-29 12:00:00,56.37,56.61,56.33,56.6,30876.0,46.2109,46.4077,46.1781,46.3995,30876.0
2017-11-29 12:05:00,56.61,56.61,56.39,56.51,23175.0,46.4077,46.4077,46.2273,46.3257,23175.0
2017-11-29 12:10:00,56.52,56.63,56.49,56.61,19744.0,46.3339,46.4241,46.3093,46.4077,19744.0
2017-11-29 12:15:00,56.6,56.75,56.56,56.75,14043.0,46.3995,46.5224,46.3667,46.5224,14043.0
2017-11-29 12:20:00,56.77,56.97,56.7,56.93,28432.0,46.5388,46.7028,46.4814,46.67,28432.0
2017-11-29 12:25:00,56.92,56.92,56.78,56.84,57967.0,46.6618,46.6618,46.547,46.5962,57967.0
2017-11-29 12:30:00,56.84,56.86,56.75,56.84,16245.0,46.5962,46.6126,46.5224,46.5962,16245.0
2017-11-29 12:35:00,56.84,56.96,56.84,56.96,15590.0,46.5962,46.6946,46.5962,46.6946,15590.0
2017-11-29 12:40:00,56.94,57.03,56.89,56.89,22018.0,46.6782,46.752,46.6372,46.6372,22018.0
2017-11-29 12:45:00,56.9,56.95,56.88,56.88,16021.0,46.6454,46.6864,46.629,46.629,16021.0
2017-11-29 12:50:00,56.88,56.91,56.8,56.8,14750.0,46.629,46.6536,46.5634,46.5634,14750.0
2017-11-29 12:55:00,56.79,56.82,56.77,56.82,11599.0,46.5552,46.5798,46.5388,46.5798,11599.0
2017-11-29 13:00:00,56.81,56.81,56.73,56.73,15149.0,46.5716,46.5716,46.506,46.506,15149.0
2017-11-29 13:05:00,56.72,56.75,56.71,56.72,5849.0,46.4978,46.5224,46.4896,46.4978,5849.0
2017-11-29 13:10:00,56.74,56.8,56.69,56.8,19974.0,46.5142,46.5634,46.4732,46.5634,19974.0
2017-11-29 13:15:00,56.78,56.84,56.76,56.83,13621.0,46.547,46.5962,46.5306,46.588,13621.0
2017-11-29 13:20:00,56.82,56.83,56.77,56.77,15669.0,46.5798,46.588,46.5388,46.5388,15669.0
2017-11-29 13:25:00,56.79,56.87,56.79,56.86,7011.0,46.5552,46.6208,46.5552,46.6126,7011.0
2017-11-29 13:30:00,56.86,56.86,56.8,56.8,9253.0,46.6126,46.6126,46.5634,46.5634,9253.0
2017-11-29 13:35:00,56.8,56.85,56.77,56.84,13200.0,46.5634,46.6044,46.5388,46.5962,13200.0
2017-11-29 13:40:00,56.84,56.84,56.78,56.82,21362.0,46.5962,46.5962,46.547,46.5798,21362.0
2017-11-29 13:45:00,56.81,56.92,56.81,56.89,16040.0,46.5716,46.6618,46.5716,46.6372,16040.0
2017-11-29 13:50:00,56.89,56.89,56.82,56.83,12442.0,46.6372,46.6372,46.5798,46.588,12442.0
2017-11-29 13:55:00,56.83,56.88,56.8,56.8,13645.0,46.588,46.629,46.5634,46.5634,13645.0
2017-11-29 14:00:00,56.82,56.91,56.8,56.9,20696.0,46.5798,46.6536,46.5634,46.6454,20696.0
2017-11-29 14:05:00,56.89,56.9,56.83,56.87,20402.0,46.6372,46.6454,46.588,46.6208,20402.0
2017-11-29 14:10:00,56.87,56.92,56.86,56.9,11029.0,46.6208,46.6618,46.6126,46.6454,11029.0
2017-11-29 14:15:00,56.92,56.92,56.81,56.81,21596.0,46.6618,46.6618,46.5716,46.5716,21596.0
2017-11-29 14:20:00,56.83,56.85,56.8,56.82,14049.0,46.588,46.6044,46.5634,46.5798,14049.0
2017-11-29 14:25:00,56.82,56.83,56.75,56.78,20203.0,46.5798,46.588,46.5224,46.547,20203.0
2017-11-29 14:30:00,56.77,56.77,56.58,56.58,22898.0,46.5388,46.5388,46.3831,46.3831,22898.0
2017-11-29 14:35:00,56.59,56.61,56.52,56.52,16743.0,46.3913,46.4077,46.3339,46.3339,16743.0
2017-11-29 14:40:00,56.52,56.57,56.47,56.47,21524.0,46.3339,46.3749,46.2929,46.2929,21524.0
2017-11-29 14:45:00,56.47,56.5,56.43,56.47,17903.0,46.2929,46.3175,46.2601,46.2929,17903.0
2017-11-29 14:50:00,56.48,56.5,56.42,56.47,17287.0,46.3011,46.3175,46.2519,46.2929,17287.0
2017-11-29 14:55:00,56.47,56.5,56.43,56.44,42310.0,46.2929,46.3175,46.2601,46.2683,42310.0
2017-11-29 15:00:00,56.44,56.45,56.39,56.41,15645.0,46.2683,46.2765,46.2273,46.2437,15645.0
2017-11-29 15:05:00,56.41,56.48,56.39,56.44,26270.0,46.2437,46.3011,46.2273,46.2683,26270.0
2017-11-29 15:10:00,56.45,56.58,56.44,56.58,43542.0,46.2765,46.3831,46.2683,46.3831,43542.0
2017-11-29 15:15:00,56.58,56.58,56.53,56.55,30526.0,46.3831,46.3831,46.3421,46.3585,30526.0
2017-11-29 15:20:00,56.55,56.59,56.53,56.54,28026.0,46.3585,46.3913,46.3421,46.3503,28026.0
2017-11-29 15:25:00,56.53,56.58,56.47,56.48,25074.0,46.3421,46.3831,46.2929,46.3011,25074.0
2017-11-29 15:30:00,56.47,56.57,56.46,56.57,35608.0,46.2929,46.3749,46.2847,46.3749,35608.0
2017-11-29 15:35:00,56.57,56.57,56.44,56.47,36782.0,46.3749,46.3749,46.2683,46.2929,36782.0
2017-11-29 15:40:00,56.46,56.46,56.3,56.31,55331.0,46.2847,46.2847,46.1535,46.1617,55331.0
2017-11-29 15:45:00,56.31,56.37,56.22,56.32,77895.0,46.1617,46.2109,46.0879,46.1699,77895.0
2017-11-29 15:50:00,56.31,56.33,56.13,56.26,101857.0,46.1617,46.1781,46.0142,46.1207,101857.0
2017-11-29 15:55:00,56.27,56.29,56.21,56.24,121137.0,46.1289,46.1453,46.0797,46.1043,121137.0
2017-11-30 09:30:00,56.79,56.94,56.64,56.94,58635.0,46.5552,46.6782,46.4322,46.6782,58635.0
2017-11-30 09:35:00,56.92,57.35,56.91,57.09,36385.0,46.6618,47.0143,46.6536,46.8011,36385.0
2017-11-30 09:40:00,57.09,57.68,57.06,57.66,61845.0,46.8011,47.2848,46.7766,47.2684,61845.0
2017-11-30 09:45:00,57.66,57.72,57.21,57.21,83115.0,47.2684,47.3176,46.8995,46.8995,83115.0
2017-11-30 09:50:00,57.21,57.3,57.07,57.22,28049.0,46.8995,46.9733,46.7848,46.9077,28049.0
2017-11-30 09:55:00,57.2,57.31,57.18,57.27,25888.0,46.8913,46.9815,46.8749,46.9487,25888.0
2017-11-30 10:00:00,57.26,57.63,57.21,57.62,69773.0,46.9405,47.2438,46.8995,47.2356,69773.0
2017-11-30 10:05:00,57.61,57.67,57.56,57.56,30388.0,47.2274,47.2766,47.1864,47.1864,30388.0
2017-11-30 10:10:00,57.56,57.64,57.49,57.54,40764.0,47.1864,47.252,47.1291,47.17,40764.0
2017-11-30 10:15:00,57.53,57.75,57.52,57.67,50238.0,47.1619,47.3422,47.1537,47.2766,50238.0
2017-11-30 10:20:00,57.66,57.67,57.52,57.53,52361.0,47.2684,47.2766,47.1537,47.1619,52361.0
2017-11-30 10:25:00,57.53,57.55,57.29,57.35,29267.0,47.1619,47.1782,46.9651,47.0143,29267.0
2017-11-30 10:30:00,57.34,57.41,57.26,57.39,25915.0,47.0061,47.0635,46.9405,47.0471,25915.0
2017-11-30 10:35:00,57.36,57.38,57.2,57.2,21962.0,47.0225,47.0389,46.8913,46.8913,21962.0
2017-11-30 10:40:00,57.2,57.28,57.19,57.21,26939.0,46.8913,46.9569,46.8831,46.8995,26939.0
2017-11-30 10:45:00,57.2,57.24,57.16,57.16,12596.0,46.8913,46.9241,46.8585,46.8585,12596.0
2017-11-30 10:50:00,57.16,57.28,57.14,57.27,27662.0,46.8585,46.9569,46.8421,46.9487,27662.0
2017-11-30 10:55:00,57.26,57.28,57.17,57.2,24196.0,46.9405,46.9569,46.8667,46.8913,24196.0
2017-11-30 11:00:00,57.21,57.38,57.2,57.32,26210.0,46.8995,47.0389,46.8913,46.9897,26210.0
2017-11-30 11:05:00,57.32,57.37,57.31,57.32,16270.0,46.9897,47.0307,46.9815,46.9897,16270.0
2017-11-30 11:10:00,57.31,57.44,57.31,57.44,20549.0,46.9815,47.0881,46.9815,47.0881,20549.0
2017-11-30 11:15:00,57.45,57.51,57.38,57.39,27137.0,47.0963,47.1455,47.0389,47.0471,27137.0
2017-11-30 11:20:00,57.4,57.4,57.25,57.27,16899.0,47.0553,47.0553,46.9323,46.9487,16899.0
2017-11-30 11:25:00,57.26,57.26,57.13,57.22,29510.0,46.9405,46.9405,46.8339,46.9077,29510.0
2017-11-30 11:30:00,57.22,57.3,57.17,57.18,28583.0,46.9077,46.9733,46.8667,46.8749,28583.0
2017-11-30 11:35:00,57.17,57.22,57.17,57.19,10430.0,46.8667,46.9077,46.8667,46.8831,10430.0
2017-11-30 11:40:00,57.2,57.2,57.09,57.12,18503.0,46.8913,46.8913,46.8011,46.8257,18503.0
2017-11-30 11:45:00,57.12,57.19,57.11,57.14,18207.0,46.8257,46.8831,46.8175,46.8421,18207.0
2017-11-30 11:50:00,57.14,57.19,57.1,57.19,14460.0,46.8421,46.8831,46.8093,46.8831,14460.0
2017-11-30 11:55:00,57.19,57.19,57.13,57.15,15343.0,46.8831,46.8831,46.8339,46.8503,15343.0
2017-11-30 12:00:00,57.16,57.26,57.16,57.22,15446.0,46.8585,46.9405,46.8585,46.9077,15446.0
2017-11-30 12:05:00,57.21,57.28,57.2,57.28,10573.0,46.8995,46.9569,46.8913,46.9569,10573.0
2017-11-30 12:10:00,57.28,57.43,57.26,57.41,25564.0,46.9569,47.0799,46.9405,47.0635,25564.0
2017-11-30 12:15:00,57.42,57.49,57.42,57.49,9233.0,47.0717,47.1291,47.0717,47.1291,9233.0
2017-11-30 12:20:00,57.5,57.57,57.5,57.57,22837.0,47.1373,47.1946,47.1373,47.1946,22837.0
2017-11-30 12:25:00,57.57,57.69,57.57,57.64,13641.0,47.1946,47.293,47.1946,47.252,13641.0
2017-11-30 12:30:00,57.66,57.66,57.47,57.47,17592.0,47.2684,47.2684,47.1127,47.1127,17592.0
2017-11-30 12:35:00,57.46,57.49,57.42,57.47,10364.0,47.1045,47.1291,47.0717,47.1127,10364.0
2017-11-30 12:40:00,57.46,57.51,57.4,57.48,16620.0,47.1045,47.1455,47.0553,47.1209,16620.0
2017-11-30 12:45:00,57.49,57.55,57.43,57.43,36379.0,47.1291,47.1782,47.0799,47.0799,36379.0
2017-11-30 12:50:00,57.41,57.41,57.37,57.37,15027.0,47.0635,47.0635,47.0307,47.0307,15027.0
2017-11-30 12:55:00,57.38,57.4,57.31,57.38,28812.0,47.0389,47.0553,46.9815,47.0389,28812.0
2017-11-30 13:00:00,57.4,57.54,57.4,57.52,18651.0,47.0553,47.17,47.0553,47.1537,18651.0
2017-11-30 13:05:00,57.53,57.54,57.44,57.49,12818.0,47.1619,47.17,47.0881,47.1291,12818.0
2017-11-30 13:10:00,57.47,57.58,57.47,57.54,19317.0,47.1127,47.2028,47.1127,47.17,19317.0
2017-11-30 13:15:00,57.54,57.54,57.38,57.42,13767.0,47.17,47.17,47.0389,47.0717,13767.0
2017-11-30 13:20:00,57.43,57.47,57.4,57.41,25979.0,47.0799,47.1127,47.0553,47.0635,25979.0
2017-11-30 13:25:00,57.4,57.49,57.4,57.44,24464.0,47.0553,47.1291,47.0553,47.0881,24464.0
2017-11-30 13:30:00,57.43,57.43,57.33,57.36,25533.0,47.0799,47.0799,46.9979,47.0225,25533.0
2017-11-30 13:35:00,57.36,57.44,57.31,57.38,24799.0,47.0225,47.0881,46.9815,47.0389,24799.0
2017-11-30 13:40:00,57.38,57.39,57.3,57.31,16429.0,47.0389,47.0471,46.9733,46.9815,16429.0
2017-11-30 13:45:00,57.32,57.4,57.31,57.36,13522.0,46.9897,47.0553,46.9815,47.0225,13522.0
2017-11-30 13:50:00,57.35,57.36,57.3,57.32,8030.0,47.0143,47.0225,46.9733,46.9897,8030.0
2017-11-30 13:55:00,57.34,57.4,57.28,57.37,15890.0,47.0061,47.0553,46.9569,47.0307,15890.0
2017-11-30 14:00:00,57.4,57.4,57.29,57.29,61627.0,47.0553,47.0553,46.9651,46.9651,61627.0
2017-11-30 14:05:00,57.3,57.31,57.02,57.02,18167.0,46.9733,46.9815,46.7438,46.7438,18167.0
2017-11-30 14:10:00,57.04,57.04,56.89,57.01,64244.0,46.7602,46.7602,46.6372,46.7356,64244.0
2017-11-30 14:15:00,57.0,57.03,56.91,56.91,19775.0,46.7274,46.752,46.6536,46.6536,19775.0
2017-11-30 14:20:00,56.91,56.96,56.83,56.85,72134.0,46.6536,46.6946,46.588,46.6044,72134.0
2017-11-30 14:25:00,56.88,57.03,56.87,57.02,47645.0,46.629,46.752,46.6208,46.7438,47645.0
2017-11-30 14:30:00,57.04,57.09,56.96,57.03,23064.0,46.7602,46.8011,46.6946,46.752,23064.0
2017-11-30 14:35:00,57.03,57.07,56.9,56.96,27339.0,46.752,46.7848,46.6454,46.6946,27339.0
2017-11-30 14:40:00,56.95,57.04,56.95,56.96,25092.0,46.6864,46.7602,46.6864,46.6946,25092.0
2017-11-30 14:45:00,56.95,57.07,56.95,57.02,26238.0,46.6864,46.7848,46.6864,46.7438,26238.0
2017-11-30 14:50:00,57.01,57.03,56.91,56.91,12987.0,46.7356,46.752,46.6536,46.6536,12987.0
2017-11-30 14:55:00,56.91,56.93,56.84,56.9,23715.0,46.6536,46.67,46.5962,46.6454,23715.0
2017-11-30 15:00:00,56.9,56.9,56.77,56.77,25390.0,46.6454,46.6454,46.5388,46.5388,25390.0
2017-11-30 15:05:00,56.77,56.8,56.71,56.76,34369.0,46.5388,46.5634,46.4896,46.5306,34369.0
2017-11-30 15:10:00,56.76,56.86,56.76,56.82,46342.0,46.5306,46.6126,46.5306,46.5798,46342.0
2017-11-30 15:15:00,56.82,56.83,56.75,56.8,35082.0,46.5798,46.588,46.5224,46.5634,35082.0
2017-11-30 15:20:00,56.81,56.85,56.74,56.83,42720.0,46.5716,46.6044,46.5142,46.588,42720.0
2017-11-30 15:25:00,56.84,56.86,56.78,56.82,44177.0,46.5962,46.6126,46.547,46.5798,44177.0
2017-11-30 15:30:00,56.82,56.85,56.78,56.85,44915.0,46.5798,46.6044,46.547,46.6044,44915.0
2017-11-30 15:35:00,56.85,56.86,56.71,56.72,44542.0,46.6044,46.6126,46.4896,46.4978,44542.0
2017-11-30 15:40:00,56.73,56.79,56.72,56.74,51900.0,46.506,46.5552,46.4978,46.5142,51900.0
2017-11-30 15:45:00,56.75,56.85,56.73,56.84,86431.0,46.5224,46.6044,46.506,46.5962,86431.0
2017-11-30 15:50:00,56.84,56.84,56.6,56.67,174925.0,46.5962,46.5962,46.3995,46.4568,174925.0
2017-11-30 15:55:00,56.66,56.67,56.5,56.51,311051.0,46.4486,46.4568,46.3175,46.3257,311051.0
2017-12-01 09:30:00,55.59,56.02,55.54,55.92,393690.0,45.5715,45.924,45.5305,45.842,393690.0
2017-12-01 09:35:00,55.92,55.95,55.73,55.81,36771.0,45.842,45.8666,45.6862,45.7518,36771.0
2017-12-01 09:40:00,55.79,55.88,55.61,55.65,63275.0,45.7354,45.8092,45.5879,45.6207,63275.0
2017-12-01 09:45:00,55.64,55.74,55.57,55.59,32633.0,45.6125,45.6944,45.5551,45.5715,32633.0
2017-12-01 09:50:00,55.6,55.64,55.45,55.46,43027.0,45.5797,45.6125,45.4567,45.4649,43027.0
2017-12-01 09:55:00,55.44,55.65,55.34,55.65,49609.0,45.4485,45.6207,45.3665,45.6207,49609.0
2017-12-01 10:00:00,55.66,55.77,55.59,55.68,43417.0,45.6289,45.719,45.5715,45.6453,43417.0
2017-12-01 10:05:00,55.68,55.86,55.67,55.85,43705.0,45.6453,45.7928,45.6371,45.7846,43705.0
2017-12-01 10:10:00,55.84,55.94,55.8,55.9,31214.0,45.7764,45.8584,45.7436,45.8256,31214.0
2017-12-01 10:15:00,55.9,56.08,55.84,56.07,44428.0,45.8256,45.9732,45.7764,45.965,44428.0
2017-12-01 10:20:00,56.05,56.06,55.9,55.94,34422.0,45.9486,45.9568,45.8256,45.8584,34422.0
2017-12-01 10:25:00,55.96,56.03,55.94,55.94,48535.0,45.8748,45.9322,45.8584,45.8584,48535.0
2017-12-01 10:30:00,55.96,56.01,55.88,55.88,29936.0,45.8748,45.9158,45.8092,45.8092,29936.0
2017-12-01 10:35:00,55.88,55.92,55.8,55.88,73878.0,45.8092,45.842,45.7436,45.8092,73878.0
2017-12-01 10:40:00,55.88,56.09,55.88,56.06,34436.0,45.8092,45.9814,45.8092,45.9568,34436.0
2017-12-01 10:45:00,56.06,56.1,56.02,56.07,34488.0,45.9568,45.9896,45.924,45.965,34488.0
2017-12-01 10:50:00,56.07,56.29,56.04,56.27,38614.0,45.965,46.1453,45.9404,46.1289,38614.0
2017-12-01 10:55:00,56.25,56.26,56.13,56.17,26977.0,46.1125,46.1207,46.0142,46.047,26977.0
2017-12-01 11:00:00,56.16,56.18,56.1,56.14,22331.0,46.0388,46.0552,45.9896,46.0224,22331.0
2017-12-01 11:05:00,56.14,56.14,55.78,55.86,37923.0,46.0224,46.0224,45.7272,45.7928,37923.0
2017-12-01 11:10:00,55.87,55.87,55.33,55.55,39917.0,45.801,45.801,45.3583,45.5387,39917.0
2017-12-01 11:15:00,55.53,55.7,55.46,55.68,33013.0,45.5223,45.6617,45.4649,45.6453,33013.0
2017-12-01 11:20:00,55.67,55.67,55.27,55.31,42365.0,45.6371,45.6371,45.3092,45.3419,42365.0
2017-12-01 11:25:00,55.32,55.4,55.13,55.21,36899.0,45.3501,45.4157,45.1944,45.26,36899.0
2017-12-01 11:30:00,55.22,55.35,54.93,55.23,52206.0,45.2682,45.3747,45.0304,45.2764,52206.0
2017-12-01 11:35:00,55.21,55.42,55.14,55.38,21385.0,45.26,45.4321,45.2026,45.3993,21385.0
2017-12-01 11:40:00,55.41,55.51,55.37,55.39,20100.0,45.4239,45.5059,45.3911,45.4075,20100.0
2017-12-01 11:45:00,55.39,55.39,55.22,55.22,24824.0,45.4075,45.4075,45.2682,45.2682,24824.0
2017-12-01 11:50:00,55.22,55.5,55.09,55.5,35687.0,45.2682,45.4977,45.1616,45.4977,35687.0
2017-12-01 11:55:00,55.5,55.58,55.31,55.57,24574.0,45.4977,45.5633,45.3419,45.5551,24574.0
2017-12-01 12:00:00,55.55,55.63,55.45,55.62,28810.0,45.5387,45.6043,45.4567,45.5961,28810.0
2017-12-01 12:05:00,55.66,55.68,55.58,55.67,23439.0,45.6289,45.6453,45.5633,45.6371,23439.0
2017-12-01 12:10:00,55.65,55.8,55.6,55.78,38405.0,45.6207,45.7436,45.5797,45.7272,38405.0
2017-12-01 12:15:00,55.75,55.85,55.67,55.74,30148.0,45.7026,45.7846,45.6371,45.6944,30148.0
2017-12-01 12:20:00,55.77,55.79,55.72,55.74,36548.0,45.719,45.7354,45.6781,45.6944,36548.0
2017-12-01 12:25:00,55.76,55.79,55.73,55.78,27700.0,45.7108,45.7354,45.6862,45.7272,27700.0
2017-12-01 12:30:00,55.78,55.78,55.66,55.67,19406.0,45.7272,45.7272,45.6289,45.6371,19406.0
2017-12-01 12:35:00,55.66,55.8,55.66,55.75,20873.0,45.6289,45.7436,45.6289,45.7026,20873.0
2017-12-01 12:40:00,55.78,55.86,55.74,55.82,12564.0,45.7272,45.7928,45.6944,45.76,12564.0
2017-12-01 12:45:00,55.85,56.03,55.81,56.01,23088.0,45.7846,45.9322,45.7518,45.9158,23088.0
2017-12-01 12:50:00,56.01,56.03,55.89,55.9,16254.0,45.9158,45.9322,45.8174,45.8256,16254.0
2017-12-01 12:55:00,55.89,55.96,55.86,55.92,14586.0,45.8174,45.8748,45.7928,45.842,14586.0
2017-12-01 13:00:00,55.92,56.0,55.92,55.94,14248.0,45.842,45.9076,45.842,45.8584,14248.0
2017-12-01 13:05:00,55.94,55.95,55.89,55.91,13825.0,45.8584,45.8666,45.8174,45.8338,13825.0
2017-12-01 13:10:00,55.91,56.05,55.91,56.04,36387.0,45.8338,45.9486,45.8338,45.9404,36387.0
2017-12-01 13:15:00,56.03,56.17,56.01,56.17,40819.0,45.9322,46.047,45.9158,46.047,40819.0
2017-12-01 13:20:00,56.17,56.19,56.14,56.17,18990.0,46.047,46.0633,46.0224,46.047,18990.0
2017-12-01 13:25:00,56.17,56.24,56.14,56.23,21435.0,46.047,46.1043,46.0224,46.0961,21435.0
2017-12-01 13:30:00,56.22,56.3,56.19,56.3,14906.0,46.0879,46.1535,46.0633,46.1535,14906.0
2017-12-01 13:35:00,56.3,56.37,56.24,56.27,19488.0,46.1535,46.2109,46.1043,46.1289,19488.0
2017-12-01 13:40:00,56.28,56.3,56.14,56.15,16112.0,46.1371,46.1535,46.0224,46.0306,16112.0
2017-12-01 13:45:00,56.15,56.19,56.1,56.19,26183.0,46.0306,46.0633,45.9896,46.0633,26183.0
2017-12-01 13:50:00,56.19,56.27,56.17,56.26,21213.0,46.0633,46.1289,46.047,46.1207,21213.0
2017-12-01 13:55:00,56.25,56.34,56.19,56.19,26803.0,46.1125,46.1863,46.0633,46.0633,26803.0
2017-12-01 14:00:00,56.21,56.25,56.16,56.23,34170.0,46.0797,46.1125,46.0388,46.0961,34170.0
2017-12-01 14:05:00,56.23,56.24,56.16,56.23,24948.0,46.0961,46.1043,46.0388,46.0961,24948.0
2017-12-01 14:10:00,56.23,56.25,56.19,56.23,22570.0,46.0961,46.1125,46.0633,46.0961,22570.0
2017-12-01 14:15:00,56.23,56.25,56.2,56.21,22829.0,46.0961,46.1125,46.0715,46.0797,22829.0
2017-12-01 14:20:00,56.22,56.24,56.18,56.19,19941.0,46.0879,46.1043,46.0552,46.0633,19941.0
2017-12-01 14:25:00,56.19,56.23,56.17,56.21,23969.0,46.0633,46.0961,46.047,46.0797,23969.0
2017-12-01 14:30:00,56.21,56.23,56.06,56.08,33334.0,46.0797,46.0961,45.9568,45.9732,33334.0
2017-12-01 14:35:00,56.08,56.14,56.02,56.04,33282.0,45.9732,46.0224,45.924,45.9404,33282.0
2017-12-01 14:40:00,56.04,56.05,55.98,56.0,32798.0,45.9404,45.9486,45.8912,45.9076,32798.0
2017-12-01 14:45:00,56.0,56.04,55.96,56.03,26660.0,45.9076,45.9404,45.8748,45.9322,26660.0
2017-12-01 14:50:00,56.02,56.08,55.98,56.04,33006.0,45.924,45.9732,45.8912,45.9404,33006.0
2017-12-01 14:55:00,56.04,56.09,56.0,56.02,44636.0,45.9404,45.9814,45.9076,45.924,44636.0
2017-12-01 15:00:00,56.01,56.07,55.93,56.06,125243.0,45.9158,45.965,45.8502,45.9568,125243.0
2017-12-01 15:05:00,56.06,56.22,56.04,56.22,33593.0,45.9568,46.0879,45.9404,46.0879,33593.0
2017-12-01 15:10:00,56.22,56.33,56.22,56.29,55840.0,46.0879,46.1781,46.0879,46.1453,55840.0
2017-12-01 15:15:00,56.29,56.39,56.27,56.32,29900.0,46.1453,46.2273,46.1289,46.1699,29900.0
2017-12-01 15:20:00,56.33,56.39,56.32,56.35,38147.0,46.1781,46.2273,46.1699,46.1945,38147.0
2017-12-01 15:25:00,56.35,56.44,56.35,56.42,65979.0,46.1945,46.2683,46.1945,46.2519,65979.0
2017-12-01 15:30:00,56.43,56.44,56.33,56.35,78577.0,46.2601,46.2683,46.1781,46.1945,78577.0
2017-12-01 15:35:00,56.36,56.44,56.35,56.43,58846.0,46.2027,46.2683,46.1945,46.2601,58846.0
2017-12-01 15:40:00,56.44,56.48,56.41,56.47,72156.0,46.2683,46.3011,46.2437,46.2929,72156.0
2017-12-01 15:45:00,56.48,56.49,56.45,56.47,76978.0,46.3011,46.3093,46.2765,46.2929,76978.0
2017-12-01 15:50:00,56.48,56.51,56.43,56.47,131481.0,46.3011,46.3257,46.2601,46.2929,131481.0
2017-12-01 15:55:00,56.47,56.5,56.35,56.41,171582.0,46.2929,46.3175,46.1945,46.2437,171582.0
2017-12-04 09:30:00,56.72,57.48,56.3,57.25,158705.0,46.4978,47.1209,46.1535,46.9323,158705.0
2017-12-04 09:35:00,57.18,57.65,57.09,57.65,55141.0,46.8749,47.2602,46.8011,47.2602,55141.0
2017-12-04 09:40:00,57.65,58.11,57.61,57.81,108732.0,47.2602,47.6373,47.2274,47.3914,108732.0
2017-12-04 09:45:00,57.76,57.77,57.49,57.53,48810.0,47.3504,47.3586,47.1291,47.1619,48810.0
2017-12-04 09:50:00,57.56,57.78,57.55,57.66,26980.0,47.1864,47.3668,47.1782,47.2684,26980.0
2017-12-04 09:55:00,57.66,57.68,57.34,57.44,31903.0,47.2684,47.2848,47.0061,47.0881,31903.0
2017-12-04 10:00:00,57.43,57.45,57.16,57.22,48684.0,47.0799,47.0963,46.8585,46.9077,48684.0
2017-12-04 10:05:00,57.21,57.21,56.9,57.11,51522.0,46.8995,46.8995,46.6454,46.8175,51522.0
2017-12-04 10:10:00,57.09,57.14,56.94,57.13,60164.0,46.8011,46.8421,46.6782,46.8339,60164.0
2017-12-04 10:15:00,57.14,57.25,57.12,57.17,37107.0,46.8421,46.9323,46.8257,46.8667,37107.0
2017-12-04 10:20:00,57.18,57.27,57.1,57.26,42566.0,46.8749,46.9487,46.8093,46.9405,42566.0
2017-12-04 10:25:00,57.27,57.42,57.22,57.35,33158.0,46.9487,47.0717,46.9077,47.0143,33158.0
2017-12-04 10:30:00,57.35,57.4,57.24,57.36,35533.0,47.0143,47.0553,46.9241,47.0225,35533.0
2017-12-04 10:35:00,57.33,57.48,57.33,57.47,27613.0,46.9979,47.1209,46.9979,47.1127,27613.0
2017-12-04 10:40:00,57.47,57.49,57.32,57.32,29772.0,47.1127,47.1291,46.9897,46.9897,29772.0
2017-12-04 10:45:00,57.3,57.39,57.18,57.28,31929.0,46.9733,47.0471,46.8749,46.9569,31929.0
2017-12-04 10:50:00,57.26,57.29,57.01,57.04,44130.0,46.9405,46.9651,46.7356,46.7602,44130.0
2017-12-04 10:55:00,57.05,57.08,56.97,57.06,53808.0,46.7684,46.793,46.7028,46.7766,53808.0
2017-12-04 11:00:00,57.07,57.17,56.93,57.01,47979.0,46.7848,46.8667,46.67,46.7356,47979.0
2017-12-04 11:05:00,57.03,57.03,56.8,56.87,46143.0,46.752,46.752,46.5634,46.6208,46143.0
2017-12-04 11:10:00,56.87,57.0,56.82,56.95,35375.0,46.6208,46.7274,46.5798,46.6864,35375.0
2017-12-04 11:15:00,56.97,57.31,56.97,57.12,66325.0,46.7028,46.9815,46.7028,46.8257,66325.0
2017-12-04 11:20:00,57.13,57.34,57.12,57.28,30808.0,46.8339,47.0061,46.8257,46.9569,30808.0
2017-12-04 11:25:00,57.28,57.31,57.19,57.19,32862.0,46.9569,46.9815,46.8831,46.8831,32862.0
2017-12-04 11:30:00,57.19,57.22,57.11,57.2,34239.0,46.8831,46.9077,46.8175,46.8913,34239.0
2017-12-04 11:35:00,57.2,57.25,57.14,57.23,28092.0,46.8913,46.9323,46.8421,46.9159,28092.0
2017-12-04 11:40:00,57.22,57.25,57.11,57.13,25026.0,46.9077,46.9323,46.8175,46.8339,25026.0
2017-12-04 11:45:00,57.13,57.23,57.1,57.19,41337.0,46.8339,46.9159,46.8093,46.8831,41337.0
2017-12-04 11:50:00,57.17,57.25,57.15,57.2,20321.0,46.8667,46.9323,46.8503,46.8913,20321.0
2017-12-04 11:55:00,57.2,57.22,57.13,57.2,21233.0,46.8913,46.9077,46.8339,46.8913,21233.0
2017-12-04 12:00:00,57.2,57.21,57.1,57.12,19568.0,46.8913,46.8995,46.8093,46.8257,19568.0
2017-12-04 12:05:00,57.11,57.11,57.01,57.03,20304.0,46.8175,46.8175,46.7356,46.752,20304.0
2017-12-04 12:10:00,57.02,57.1,57.0,57.03,23817.0,46.7438,46.8093,46.7274,46.752,23817.0
2017-12-04 12:15:00,57.03,57.04,56.96,57.01,17119.0,46.752,46.7602,46.6946,46.7356,17119.0
2017-12-04 12:20:00,57.01,57.01,56.87,56.93,12341.0,46.7356,46.7356,46.6208,46.67,12341.0
2017-12-04 12:25:00,56.92,56.94,56.86,56.9,25558.0,46.6618,46.6782,46.6126,46.6454,25558.0
2017-12-04 12:30:00,56.92,56.92,56.83,56.84,12229.0,46.6618,46.6618,46.588,46.5962,12229.0
2017-12-04 12:35:00,56.84,56.92,56.8,56.83,24917.0,46.5962,46.6618,46.5634,46.588,24917.0
2017-12-04 12:40:00,56.85,56.93,56.8,56.83,13936.0,46.6044,46.67,46.5634,46.588,13936.0
2017-12-04 12:45:00,56.85,56.95,56.8,56.92,28445.0,46.6044,46.6864,46.5634,46.6618,28445.0
2017-12-04 12:50:00,56.94,56.94,56.85,56.87,23930.0,46.6782,46.6782,46.6044,46.6208,23930.0
2017-12-04 12:55:00,56.85,56.85,56.74,56.74,19482.0,46.6044,46.6044,46.5142,46.5142,19482.0
2017-12-04 13:00:00,56.75,56.81,56.75,56.81,22414.0,46.5224,46.5716,46.5224,46.5716,22414.0
2017-12-04 13:05:00,56.81,56.84,56.77,56.77,22700.0,46.5716,46.5962,46.5388,46.5388,22700.0
2017-12-04 13:10:00,56.77,56.85,56.77,56.85,19322.0,46.5388,46.6044,46.5388,46.6044,19322.0
2017-12-04 13:15:00,56.85,56.92,56.84,56.85,13039.0,46.6044,46.6618,46.5962,46.6044,13039.0
2017-12-04 13:20:00,56.85,56.89,56.81,56.82,21621.0,46.6044,46.6372,46.5716,46.5798,21621.0
2017-12-04 13:25:00,56.82,56.83,56.76,56.76,13184.0,46.5798,46.588,46.5306,46.5306,13184.0
2017-12-04 13:30:00,56.76,56.82,56.76,56.82,21260.0,46.5306,46.5798,46.5306,46.5798,21260.0
2017-12-04 13:35:00,56.83,56.85,56.8,56.85,16786.0,46.588,46.6044,46.5634,46.6044,16786.0
2017-12-04 13:40:00,56.85,56.96,56.85,56.96,19963.0,46.6044,46.6946,46.6044,46.6946,19963.0
2017-12-04 13:45:00,56.95,57.02,56.95,56.98,22687.0,46.6864,46.7438,46.6864,46.711,22687.0
2017-12-04 13:50:00,56.97,56.99,56.91,56.92,45553.0,46.7028,46.7192,46.6536,46.6618,45553.0
2017-12-04 13:55:00,56.94,57.1,56.9,57.08,25383.0,46.6782,46.8093,46.6454,46.793,25383.0
2017-12-04 14:00:00,57.08,57.15,57.04,57.15,30762.0,46.793,46.8503,46.7602,46.8503,30762.0
2017-12-04 14:05:00,57.13,57.14,56.94,56.94,25463.0,46.8339,46.8421,46.6782,46.6782,25463.0
2017-12-04 14:10:00,56.94,57.03,56.91,56.99,16905.0,46.6782,46.752,46.6536,46.7192,16905.0
2017-12-04 14:15:00,57.0,57.02,56.97,57.0,26750.0,46.7274,46.7438,46.7028,46.7274,26750.0
2017-12-04 14:20:00,57.02,57.1,56.97,56.97,31206.0,46.7438,46.8093,46.7028,46.7028,31206.0
2017-12-04 14:25:00,56.97,57.0,56.88,56.93,38129.0,46.7028,46.7274,46.629,46.67,38129.0
2017-12-04 14:30:00,56.96,56.96,56.74,56.76,34770.0,46.6946,46.6946,46.5142,46.5306,34770.0
2017-12-04 14:35:00,56.81,56.98,56.81,56.98,36369.0,46.5716,46.711,46.5716,46.711,36369.0
2017-12-04 14:40:00,56.98,56.99,56.9,56.94,28564.0,46.711,46.7192,46.6454,46.6782,28564.0
2017-12-04 14:45:00,56.95,56.99,56.85,56.91,27869.0,46.6864,46.7192,46.6044,46.6536,27869.0
2017-12-04 14:50:00,56.89,56.93,56.74,56.78,45037.0,46.6372,46.67,46.5142,46.547,45037.0
2017-12-04 14:55:00,56.76,56.78,56.7,56.75,26323.0,46.5306,46.547,46.4814,46.5224,26323.0
2017-12-04 15:00:00,56.76,56.76,56.7,56.72,22883.0,46.5306,46.5306,46.4814,46.4978,22883.0
2017-12-04 15:05:00,56.75,56.81,56.63,56.72,58366.0,46.5224,46.5716,46.4241,46.4978,58366.0
2017-12-04 15:10:00,56.72,56.74,56.6,56.61,25083.0,46.4978,46.5142,46.3995,46.4077,25083.0
2017-12-04 15:15:00,56.61,56.67,56.51,56.51,37599.0,46.4077,46.4568,46.3257,46.3257,37599.0
2017-12-04 15:20:00,56.52,56.63,56.52,56.53,24678.0,46.3339,46.4241,46.3339,46.3421,24678.0
2017-12-04 15:25:00,56.52,56.52,56.41,56.42,28923.0,46.3339,46.3339,46.2437,46.2519,28923.0
2017-12-04 15:30:00,56.41,56.51,56.41,56.43,52388.0,46.2437,46.3257,46.2437,46.2601,52388.0
2017-12-04 15:35:00,56.42,56.42,56.31,56.35,47291.0,46.2519,46.2519,46.1617,46.1945,47291.0
2017-12-04 15:40:00,56.33,56.36,56.26,56.33,58214.0,46.1781,46.2027,46.1207,46.1781,58214.0
2017-12-04 15:45:00,56.32,56.34,56.2,56.23,62216.0,46.1699,46.1863,46.0715,46.0961,62216.0
2017-12-04 15:50:00,56.23,56.23,55.94,56.05,281615.0,46.0961,46.0961,45.8584,45.9486,281615.0
2017-12-04 15:55:00,56.05,56.1,55.92,55.93,317918.0,45.9486,45.9896,45.842,45.8502,317918.0
2017-12-05 09:30:00,55.97,56.02,55.62,55.93,46001.0,45.883,45.924,45.5961,45.8502,46001.0
2017-12-05 09:35:00,55.96,56.14,55.71,56.05,66148.0,45.8748,46.0224,45.6699,45.9486,66148.0
2017-12-05 09:40:00,56.05,56.08,55.83,55.96,24132.0,45.9486,45.9732,45.7682,45.8748,24132.0
2017-12-05 09:45:00,55.92,55.97,55.7,55.86,24779.0,45.842,45.883,45.6617,45.7928,24779.0
2017-12-05 09:50:00,55.83,56.08,55.83,56.05,33981.0,45.7682,45.9732,45.7682,45.9486,33981.0
2017-12-05 09:55:00,56.04,56.17,55.96,55.96,26895.0,45.9404,46.047,45.8748,45.8748,26895.0
2017-12-05 10:00:00,55.98,56.18,55.96,56.18,22023.0,45.8912,46.0552,45.8748,46.0552,22023.0
2017-12-05 10:05:00,56.18,56.2,55.99,56.02,27098.0,46.0552,46.0715,45.8994,45.924,27098.0
2017-12-05 10:10:00,56.02,56.08,55.97,56.03,21496.0,45.924,45.9732,45.883,45.9322,21496.0
2017-12-05 10:15:00,56.04,56.08,56.01,56.04,26423.0,45.9404,45.9732,45.9158,45.9404,26423.0
2017-12-05 10:20:00,56.04,56.1,56.0,56.01,42734.0,45.9404,45.9896,45.9076,45.9158,42734.0
2017-12-05 10:25:00,56.01,56.05,55.9,55.9,17746.0,45.9158,45.9486,45.8256,45.8256,17746.0
2017-12-05 10:30:00,55.94,55.96,55.84,55.94,14642.0,45.8584,45.8748,45.7764,45.8584,14642.0
2017-12-05 10:35:00,55.95,55.98,55.86,55.86,35254.0,45.8666,45.8912,45.7928,45.7928,35254.0
2017-12-05 10:40:00,55.85,56.02,55.85,56.02,37268.0,45.7846,45.924,45.7846,45.924,37268.0
2017-12-05 10:45:00,56.02,56.2,56.01,56.19,16426.0,45.924,46.0715,45.9158,46.0633,16426.0
2017-12-05 10:50:00,56.18,56.28,56.15,56.27,16046.0,46.0552,46.1371,46.0306,46.1289,16046.0
2017-12-05 10:55:00,56.25,56.36,56.25,56.33,12375.0,46.1125,46.2027,46.1125,46.1781,12375.0
2017-12-05 11:00:00,56.32,56.44,56.3,56.38,25789.0,46.1699,46.2683,46.1535,46.2191,25789.0
2017-12-05 11:05:00,56.37,56.49,56.37,56.47,17196.0,46.2109,46.3093,46.2109,46.2929,17196.0
2017-12-05 11:10:00,56.47,56.56,56.45,56.45,23805.0,46.2929,46.3667,46.2765,46.2765,23805.0
2017-12-05 11:15:00,56.46,56.51,56.43,56.46,22395.0,46.2847,46.3257,46.2601,46.2847,22395.0
2017-12-05 11:20:00,56.46,56.46,56.32,56.32,10238.0,46.2847,46.2847,46.1699,46.1699,10238.0
2017-12-05 11:25:00,56.32,56.32,56.26,56.29,10839.0,46.1699,46.1699,46.1207,46.1453,10839.0
2017-12-05 11:30:00,56.32,56.41,56.32,56.37,10139.0,46.1699,46.2437,46.1699,46.2109,10139.0
2017-12-05 11:35:00,56.36,56.38,56.33,56.36,11359.0,46.2027,46.2191,46.1781,46.2027,11359.0
2017-12-05 11:40:00,56.37,56.38,56.34,56.35,7155.0,46.2109,46.2191,46.1863,46.1945,7155.0
2017-12-05 11:45:00,56.35,56.37,56.33,56.35,9457.0,46.1945,46.2109,46.1781,46.1945,9457.0
2017-12-05 11:50:00,56.33,56.35,56.25,56.25,7625.0,46.1781,46.1945,46.1125,46.1125,7625.0
2017-12-05 11:55:00,56.25,56.27,56.13,56.16,18855.0,46.1125,46.1289,46.0142,46.0388,18855.0
2017-12-05 12:00:00,56.17,56.19,56.12,56.15,10709.0,46.047,46.0633,46.006,46.0306,10709.0
2017-12-05 12:05:00,56.14,56.25,56.13,56.25,9510.0,46.0224,46.1125,46.0142,46.1125,9510.0
2017-12-05 12:10:00,56.24,56.29,56.22,56.22,14345.0,46.1043,46.1453,46.0879,46.0879,14345.0
2017-12-05 12:15:00,56.23,56.24,56.17,56.17,10337.0,46.0961,46.1043,46.047,46.047,10337.0
2017-12-05 12:20:00,56.17,56.17,56.1,56.1,13096.0,46.047,46.047,45.9896,45.9896,13096.0
2017-12-05 12:25:00,56.12,56.16,56.11,56.15,13374.0,46.006,46.0388,45.9978,46.0306,13374.0
2017-12-05 12:30:00,56.13,56.21,56.13,56.19,14688.0,46.0142,46.0797,46.0142,46.0633,14688.0
2017-12-05 12:35:00,56.2,56.33,56.19,56.33,10868.0,46.0715,46.1781,46.0633,46.1781,10868.0
2017-12-05 12:40:00,56.33,56.4,56.32,56.4,11330.0,46.1781,46.2355,46.1699,46.2355,11330.0
2017-12-05 12:45:00,56.4,56.41,56.34,56.37,5100.0,46.2355,46.2437,46.1863,46.2109,5100.0
2017-12-05 12:50:00,56.37,56.38,56.29,56.34,9954.0,46.2109,46.2191,46.1453,46.1863,9954.0
2017-12-05 12:55:00,56.34,56.36,56.27,56.29,7888.0,46.1863,46.2027,46.1289,46.1453,7888.0
2017-12-05 13:00:00,56.28,56.31,56.24,56.24,12291.0,46.1371,46.1617,46.1043,46.1043,12291.0
2017-12-05 13:05:00,56.23,56.27,56.2,56.2,10866.0,46.0961,46.1289,46.0715,46.0715,10866.0
2017-12-05 13:10:00,56.22,56.23,56.18,56.22,7980.0,46.0879,46.0961,46.0552,46.0879,7980.0
2017-12-05 13:15:00,56.23,56.27,56.22,56.27,17072.0,46.0961,46.1289,46.0879,46.1289,17072.0
2017-12-05 13:20:00,56.27,56.36,56.25,56.35,9425.0,46.1289,46.2027,46.1125,46.1945,9425.0
2017-12-05 13:25:00,56.35,56.36,56.28,56.28,13261.0,46.1945,46.2027,46.1371,46.1371,13261.0
2017-12-05 13:30:00,56.28,56.29,56.24,56.28,6857.0,46.1371,46.1453,46.1043,46.1371,6857.0
2017-12-05 13:35:00,56.28,56.35,56.28,56.32,16243.0,46.1371,46.1945,46.1371,46.1699,16243.0
2017-12-05 13:40:00,56.33,56.33,56.28,56.31,8123.0,46.1781,46.1781,46.1371,46.1617,8123.0
2017-12-05 13:45:00,56.31,56.35,56.24,56.28,7838.0,46.1617,46.1945,46.1043,46.1371,7838.0
2017-12-05 13:50:00,56.26,56.32,56.25,56.31,12394.0,46.1207,46.1699,46.1125,46.1617,12394.0
2017-12-05 13:55:00,56.31,56.39,56.27,56.36,10322.0,46.1617,46.2273,46.1289,46.2027,10322.0
2017-12-05 14:00:00,56.38,56.43,56.34,56.43,14815.0,46.2191,46.2601,46.1863,46.2601,14815.0
2017-12-05 14:05:00,56.41,56.48,56.41,56.48,13991.0,46.2437,46.3011,46.2437,46.3011,13991.0
2017-12-05 14:10:00,56.47,56.49,56.43,56.44,11260.0,46.2929,46.3093,46.2601,46.2683,11260.0
2017-12-05 14:15:00,56.44,56.44,56.36,56.41,9332.0,46.2683,46.2683,46.2027,46.2437,9332.0
2017-12-05 14:20:00,56.42,56.42,56.33,56.39,13727.0,46.2519,46.2519,46.1781,46.2273,13727.0
2017-12-05 14:25:00,56.4,56.5,56.4,56.46,23151.0,46.2355,46.3175,46.2355,46.2847,23151.0
2017-12-05 14:30:00,56.45,56.45,56.31,56.34,20331.0,46.2765,46.2765,46.1617,46.1863,20331.0
2017-12-05 14:35:00,56.34,56.36,56.25,56.3,14455.0,46.1863,46.2027,46.1125,46.1535,14455.0
2017-12-05 14:40:00,56.29,56.34,56.25,56.28,20165.0,46.1453,46.1863,46.1125,46.1371,20165.0
2017-12-05 14:45:00,56.27,56.27,56.21,56.23,19814.0,46.1289,46.1289,46.0797,46.0961,19814.0
2017-12-05 14:50:00,56.23,56.24,56.14,56.18,19672.0,46.0961,46.1043,46.0224,46.0552,19672.0
2017-12-05 14:55:00,56.18,56.18,56.05,56.14,31023.0,46.0552,46.0552,45.9486,46.0224,31023.0
2017-12-05 15:00:00,56.14,56.18,56.1,56.17,19243.0,46.0224,46.0552,45.9896,46.047,19243.0
2017-12-05 15:05:00,56.18,56.18,56.12,56.12,18380.0,46.0552,46.0552,46.006,46.006,18380.0
2017-12-05 15:10:00,56.13,56.23,56.12,56.15,27776.0,46.0142,46.0961,46.006,46.0306,27776.0
2017-12-05 15:15:00,56.16,56.18,56.08,56.12,41109.0,46.0388,46.0552,45.9732,46.006,41109.0
2017-12-05 15:20:00,56.13,56.13,55.99,56.02,95228.0,46.0142,46.0142,45.8994,45.924,95228.0
2017-12-05 15:25:00,56.01,56.17,55.96,56.13,85564.0,45.9158,46.047,45.8748,46.0142,85564.0
2017-12-05 15:30:00,56.13,56.18,56.12,56.13,35164.0,46.0142,46.0552,46.006,46.0142,35164.0
2017-12-05 15:35:00,56.12,56.15,56.08,56.14,51281.0,46.006,46.0306,45.9732,46.0224,51281.0
2017-12-05 15:40:00,56.15,56.25,56.13,56.23,52871.0,46.0306,46.1125,46.0142,46.0961,52871.0
2017-12-05 15:45:00,56.23,56.25,56.1,56.17,77525.0,46.0961,46.1125,45.9896,46.047,77525.0
2017-12-05 15:50:00,56.19,56.28,56.11,56.23,134254.0,46.0633,46.1371,45.9978,46.0961,134254.0
2017-12-05 15:55:00,56.24,56.3,56.13,56.14,170341.0,46.1043,46.1535,46.0142,46.0224,170341.0
2017-12-06 09:30:00,56.14,56.38,55.92,56.15,52437.0,46.0224,46.2191,45.842,46.0306,52437.0
2017-12-06 09:35:00,56.14,56.45,56.11,56.42,23429.0,46.0224,46.2765,45.9978,46.2519,23429.0
2017-12-06 09:40:00,56.45,56.65,56.41,56.46,48608.0,46.2765,46.4404,46.2437,46.2847,48608.0
2017-12-06 09:45:00,56.46,56.71,56.45,56.59,39536.0,46.2847,46.4896,46.2765,46.3913,39536.0
2017-12-06 09:50:00,56.59,56.66,56.41,56.51,24197.0,46.3913,46.4486,46.2437,46.3257,24197.0
2017-12-06 09:55:00,56.5,56.7,56.5,56.67,36145.0,46.3175,46.4814,46.3175,46.4568,36145.0
2017-12-06 10:00:00,56.64,56.73,56.59,56.67,18275.0,46.4322,46.506,46.3913,46.4568,18275.0
2017-12-06 10:05:00,56.67,56.83,56.67,56.77,34453.0,46.4568,46.588,46.4568,46.5388,34453.0
2017-12-06 10:10:00,56.78,56.79,56.7,56.77,22985.0,46.547,46.5552,46.4814,46.5388,22985.0
2017-12-06 10:15:00,56.78,56.79,56.63,56.72,27487.0,46.547,46.5552,46.4241,46.4978,27487.0
2017-12-06 10:20:00,56.72,56.74,56.6,56.61,62496.0,46.4978,46.5142,46.3995,46.4077,62496.0
2017-12-06 10:25:00,56.61,56.71,56.6,56.7,19559.0,46.4077,46.4896,46.3995,46.4814,19559.0
2017-12-06 10:30:00,56.71,56.84,56.71,56.78,42452.0,46.4896,46.5962,46.4896,46.547,42452.0
2017-12-06 10:35:00,56.79,56.83,56.73,56.8,51971.0,46.5552,46.588,46.506,46.5634,51971.0
2017-12-06 10:40:00,56.8,56.97,56.77,56.97,58829.0,46.5634,46.7028,46.5388,46.7028,58829.0
2017-12-06 10:45:00,56.97,57.08,56.81,56.85,94184.0,46.7028,46.793,46.5716,46.6044,94184.0
2017-12-06 10:50:00,56.82,56.89,56.68,56.88,76900.0,46.5798,46.6372,46.465,46.629,76900.0
2017-12-06 10:55:00,56.88,56.95,56.84,56.9,13179.0,46.629,46.6864,46.5962,46.6454,13179.0
2017-12-06 11:00:00,56.92,56.96,56.86,56.96,15739.0,46.6618,46.6946,46.6126,46.6946,15739.0
2017-12-06 11:05:00,56.97,56.99,56.8,56.87,19766.0,46.7028,46.7192,46.5634,46.6208,19766.0
2017-12-06 11:10:00,56.87,56.88,56.79,56.81,19643.0,46.6208,46.629,46.5552,46.5716,19643.0
2017-12-06 11:15:00,56.81,56.92,56.8,56.91,22330.0,46.5716,46.6618,46.5634,46.6536,22330.0
2017-12-06 11:20:00,56.91,56.98,56.9,56.98,13974.0,46.6536,46.711,46.6454,46.711,13974.0
2017-12-06 11:25:00,56.94,56.95,56.87,56.92,21165.0,46.6782,46.6864,46.6208,46.6618,21165.0
2017-12-06 11:30:00,56.91,56.97,56.88,56.9,16651.0,46.6536,46.7028,46.629,46.6454,16651.0
2017-12-06 11:35:00,56.9,56.94,56.86,56.9,20844.0,46.6454,46.6782,46.6126,46.6454,20844.0
2017-12-06 11:40:00,56.92,57.01,56.91,57.0,15363.0,46.6618,46.7356,46.6536,46.7274,15363.0
2017-12-06 11:45:00,57.0,57.07,57.0,57.02,17284.0,46.7274,46.7848,46.7274,46.7438,17284.0
2017-12-06 11:50:00,57.03,57.07,57.02,57.03,20257.0,46.752,46.7848,46.7438,46.752,20257.0
2017-12-06 11:55:00,57.02,57.14,57.02,57.11,20413.0,46.7438,46.8421,46.7438,46.8175,20413.0
2017-12-06 12:00:00,57.1,57.14,57.06,57.12,11095.0,46.8093,46.8421,46.7766,46.8257,11095.0
2017-12-06 12:05:00,57.12,57.19,57.1,57.19,15376.0,46.8257,46.8831,46.8093,46.8831,15376.0
2017-12-06 12:10:00,57.2,57.21,57.16,57.17,20693.0,46.8913,46.8995,46.8585,46.8667,20693.0
2017-12-06 12:15:00,57.17,57.17,56.94,56.95,16161.0,46.8667,46.8667,46.6782,46.6864,16161.0
2017-12-06 12:20:00,56.93,57.0,56.93,56.94,19755.0,46.67,46.7274,46.67,46.6782,19755.0
2017-12-06 12:25:00,56.94,56.97,56.89,56.91,28854.0,46.6782,46.7028,46.6372,46.6536,28854.0
2017-12-06 12:30:00,56.93,56.96,56.9,56.96,21164.0,46.67,46.6946,46.6454,46.6946,21164.0
2017-12-06 12:35:00,56.95,57.01,56.93,57.0,19013.0,46.6864,46.7356,46.67,46.7274,19013.0
2017-12-06 12:40:00,56.99,57.03,56.99,57.03,10067.0,46.7192,46.752,46.7192,46.752,10067.0
2017-12-06 12:45:00,57.03,57.07,57.02,57.05,25925.0,46.752,46.7848,46.7438,46.7684,25925.0
2017-12-06 12:50:00,57.05,57.12,57.05,57.08,16557.0,46.7684,46.8257,46.7684,46.793,16557.0
2017-12-06 12:55:00,57.08,57.1,57.01,57.01,30269.0,46.793,46.8093,46.7356,46.7356,30269.0
2017-12-06 13:00:00,56.99,57.05,56.97,57.01,26080.0,46.7192,46.7684,46.7028,46.7356,26080.0
2017-12-06 13:05:00,57.0,57.02,56.92,56.93,20428.0,46.7274,46.7438,46.6618,46.67,20428.0
2017-12-06 13:10:00,56.93,57.08,56.92,57.07,22477.0,46.67,46.793,46.6618,46.7848,22477.0
2017-12-06 13:15:00,57.07,57.08,56.97,57.01,13905.0,46.7848,46.793,46.7028,46.7356,13905.0
2017-12-06 13:20:00,57.02,57.05,56.97,57.04,14916.0,46.7438,46.7684,46.7028,46.7602,14916.0
2017-12-06 13:25:00,57.04,57.04,56.9,56.9,16975.0,46.7602,46.7602,46.6454,46.6454,16975.0
2017-12-06 13:30:00,56.92,56.96,56.9,56.95,10371.0,46.6618,46.6946,46.6454,46.6864,10371.0
2017-12-06 13:35:00,56.94,57.0,56.92,56.95,23879.0,46.6782,46.7274,46.6618,46.6864,23879.0
2017-12-06 13:40:00,56.95,56.99,56.93,56.96,10190.0,46.6864,46.7192,46.67,46.6946,10190.0
2017-12-06 13:45:00,56.96,57.05,56.95,57.0,17359.0,46.6946,46.7684,46.6864,46.7274,17359.0
2017-12-06 13:50:00,57.0,57.14,57.0,57.1,21899.0,46.7274,46.8421,46.7274,46.8093,21899.0
2017-12-06 13:55:00,57.1,57.19,57.05,57.18,40690.0,46.8093,46.8831,46.7684,46.8749,40690.0
2017-12-06 14:00:00,57.15,57.22,57.14,57.2,13208.0,46.8503,46.9077,46.8421,46.8913,13208.0
2017-12-06 14:05:00,57.2,57.26,57.12,57.14,28791.0,46.8913,46.9405,46.8257,46.8421,28791.0
2017-12-06 14:10:00,57.14,57.17,57.0,57.13,44480.0,46.8421,46.8667,46.7274,46.8339,44480.0
2017-12-06 14:15:00,57.13,57.26,57.04,57.26,57677.0,46.8339,46.9405,46.7602,46.9405,57677.0
2017-12-06 14:20:00,57.24,57.25,57.14,57.18,27952.0,46.9241,46.9323,46.8421,46.8749,27952.0
2017-12-06 14:25:00,57.18,57.23,57.09,57.2,44623.0,46.8749,46.9159,46.8011,46.8913,44623.0
2017-12-06 14:30:00,57.18,57.26,57.15,57.16,50464.0,46.8749,46.9405,46.8503,46.8585,50464.0
2017-12-06 14:35:00,57.15,57.24,57.15,57.24,37662.0,46.8503,46.9241,46.8503,46.9241,37662.0
2017-12-06 14:40:00,57.23,57.24,57.19,57.24,20265.0,46.9159,46.9241,46.8831,46.9241,20265.0
2017-12-06 14:45:00,57.23,57.26,57.2,57.21,48213.0,46.9159,46.9405,46.8913,46.8995,48213.0
2017-12-06 14:50:00,57.22,57.25,57.17,57.2,85133.0,46.9077,46.9323,46.8667,46.8913,85133.0
2017-12-06 14:55:00,57.21,57.22,57.19,57.2,18279.0,46.8995,46.9077,46.8831,46.8913,18279.0
2017-12-06 15:00:00,57.22,57.23,57.17,57.21,22995.0,46.9077,46.9159,46.8667,46.8995,22995.0
2017-12-06 15:05:00,57.21,57.27,57.21,57.24,21747.0,46.8995,46.9487,46.8995,46.9241,21747.0
2017-12-06 15:10:00,57.23,57.24,57.18,57.21,27849.0,46.9159,46.9241,46.8749,46.8995,27849.0
2017-12-06 15:15:00,57.21,57.28,57.16,57.2,52751.0,46.8995,46.9569,46.8585,46.8913,52751.0
2017-12-06 15:20:00,57.2,57.24,57.18,57.22,42721.0,46.8913,46.9241,46.8749,46.9077,42721.0
2017-12-06 15:25:00,57.21,57.23,57.19,57.21,24727.0,46.8995,46.9159,46.8831,46.8995,24727.0
2017-12-06 15:30:00,57.2,57.23,57.17,57.2,43114.0,46.8913,46.9159,46.8667,46.8913,43114.0
2017-12-06 15:35:00,57.19,57.27,57.19,57.22,56421.0,46.8831,46.9487,46.8831,46.9077,56421.0
2017-12-06 15:40:00,57.22,57.24,57.19,57.23,55129.0,46.9077,46.9241,46.8831,46.9159,55129.0
2017-12-06 15:45:00,57.23,57.26,57.2,57.2,64180.0,46.9159,46.9405,46.8913,46.8913,64180.0
2017-12-06 15:50:00,57.2,57.21,57.13,57.18,111261.0,46.8913,46.8995,46.8339,46.8749,111261.0
2017-12-06 15:55:00,57.18,57.25,57.16,57.21,161693.0,46.8749,46.9323,46.8585,46.8995,161693.0
2017-12-07 09:30:00,57.21,57.82,57.11,57.63,98373.0,46.8995,47.3996,46.8175,47.2438,98373.0
2017-12-07 09:35:00,57.61,57.73,57.39,57.5,27040.0,47.2274,47.3258,47.0471,47.1373,27040.0
2017-12-07 09:40:00,57.48,57.55,57.22,57.22,19293.0,47.1209,47.1782,46.9077,46.9077,19293.0
2017-12-07 09:45:00,57.24,57.38,57.18,57.18,18758.0,46.9241,47.0389,46.8749,46.8749,18758.0
2017-12-07 09:50:00,57.2,57.24,57.07,57.13,16320.0,46.8913,46.9241,46.7848,46.8339,16320.0
2017-12-07 09:55:00,57.09,57.1,56.98,57.04,17546.0,46.8011,46.8093,46.711,46.7602,17546.0
2017-12-07 10:00:00,57.03,57.11,56.96,56.98,21715.0,46.752,46.8175,46.6946,46.711,21715.0
2017-12-07 10:05:00,57.0,57.02,56.78,56.8,18944.0,46.7274,46.7438,46.547,46.5634,18944.0
2017-12-07 10:10:00,56.8,56.88,56.77,56.77,16753.0,46.5634,46.629,46.5388,46.5388,16753.0
2017-12-07 10:15:00,56.72,56.91,56.72,56.9,15093.0,46.4978,46.6536,46.4978,46.6454,15093.0
2017-12-07 10:20:00,56.9,56.95,56.89,56.95,10317.0,46.6454,46.6864,46.6372,46.6864,10317.0
2017-12-07 10:25:00,56.95,56.99,56.89,56.94,9174.0,46.6864,46.7192,46.6372,46.6782,9174.0
2017-12-07 10:30:00,56.97,57.06,56.97,57.03,13316.0,46.7028,46.7766,46.7028,46.752,13316.0
2017-12-07 10:35:00,57.02,57.03,56.96,56.97,13715.0,46.7438,46.752,46.6946,46.7028,13715.0
2017-12-07 10:40:00,57.01,57.1,56.97,57.1,9295.0,46.7356,46.8093,46.7028,46.8093,9295.0
2017-12-07 10:45:00,57.11,57.11,56.97,56.98,9954.0,46.8175,46.8175,46.7028,46.711,9954.0
2017-12-07 10:50:00,56.97,56.99,56.85,56.85,14620.0,46.7028,46.7192,46.6044,46.6044,14620.0
2017-12-07 10:55:00,56.85,57.0,56.85,56.97,15696.0,46.6044,46.7274,46.6044,46.7028,15696.0
2017-12-07 11:00:00,56.99,57.07,56.96,57.04,11606.0,46.7192,46.7848,46.6946,46.7602,11606.0
2017-12-07 11:05:00,57.03,57.06,56.97,56.98,7572.0,46.752,46.7766,46.7028,46.711,7572.0
2017-12-07 11:10:00,56.98,57.03,56.96,57.0,7398.0,46.711,46.752,46.6946,46.7274,7398.0
2017-12-07 11:15:00,57.02,57.03,56.87,56.87,13108.0,46.7438,46.752,46.6208,46.6208,13108.0
2017-12-07 11:20:00,56.87,56.87,56.8,56.85,12101.0,46.6208,46.6208,46.5634,46.6044,12101.0
2017-12-07 11:25:00,56.87,57.0,56.85,56.95,18104.0,46.6208,46.7274,46.6044,46.6864,18104.0
2017-12-07 11:30:00,56.97,57.0,56.89,56.93,15115.0,46.7028,46.7274,46.6372,46.67,15115.0
2017-12-07 11:35:00,56.94,57.0,56.88,56.96,66647.0,46.6782,46.7274,46.629,46.6946,66647.0
2017-12-07 11:40:00,56.97,56.97,56.89,56.93,21416.0,46.7028,46.7028,46.6372,46.67,21416.0
2017-12-07 11:45:00,56.95,57.02,56.9,56.9,25661.0,46.6864,46.7438,46.6454,46.6454,25661.0
2017-12-07 11:50:00,56.92,57.03,56.9,57.03,23893.0,46.6618,46.752,46.6454,46.752,23893.0
2017-12-07 11:55:00,57.04,57.1,56.97,57.04,35380.0,46.7602,46.8093,46.7028,46.7602,35380.0
2017-12-07 12:00:00,57.02,57.02,56.89,57.01,26637.0,46.7438,46.7438,46.6372,46.7356,26637.0
2017-12-07 12:05:00,57.01,57.08,56.98,57.07,33259.0,46.7356,46.793,46.711,46.7848,33259.0
2017-12-07 12:10:00,57.08,57.13,57.05,57.13,16844.0,46.793,46.8339,46.7684,46.8339,16844.0
2017-12-07 12:15:00,57.12,57.14,57.09,57.11,8554.0,46.8257,46.8421,46.8011,46.8175,8554.0
2017-12-07 12:20:00,57.13,57.13,57.07,57.07,9960.0,46.8339,46.8339,46.7848,46.7848,9960.0
2017-12-07 12:25:00,57.07,57.07,57.0,57.03,6684.0,46.7848,46.7848,46.7274,46.752,6684.0
2017-12-07 12:30:00,57.02,57.06,57.01,57.02,9413.0,46.7438,46.7766,46.7356,46.7438,9413.0
2017-12-07 12:35:00,57.03,57.05,56.99,57.0,12467.0,46.752,46.7684,46.7192,46.7274,12467.0
2017-12-07 12:40:00,56.99,57.03,56.99,57.01,8490.0,46.7192,46.752,46.7192,46.7356,8490.0
2017-12-07 12:45:00,57.0,57.08,56.99,57.07,11529.0,46.7274,46.793,46.7192,46.7848,11529.0
2017-12-07 12:50:00,57.07,57.09,57.04,57.05,8029.0,46.7848,46.8011,46.7602,46.7684,8029.0
2017-12-07 12:55:00,57.07,57.1,57.02,57.09,18551.0,46.7848,46.8093,46.7438,46.8011,18551.0
2017-12-07 13:00:00,57.09,57.12,56.99,57.0,22538.0,46.8011,46.8257,46.7192,46.7274,22538.0
2017-12-07 13:05:00,57.01,57.05,56.99,57.01,12302.0,46.7356,46.7684,46.7192,46.7356,12302.0
2017-12-07 13:10:00,57.01,57.07,57.0,57.04,8922.0,46.7356,46.7848,46.7274,46.7602,8922.0
2017-12-07 13:15:00,57.02,57.07,56.98,57.07,9427.0,46.7438,46.7848,46.711,46.7848,9427.0
2017-12-07 13:20:00,57.07,57.11,57.04,57.08,10546.0,46.7848,46.8175,46.7602,46.793,10546.0
2017-12-07 13:25:00,57.08,57.13,57.07,57.07,6360.0,46.793,46.8339,46.7848,46.7848,6360.0
2017-12-07 13:30:00,57.06,57.09,57.05,57.07,10015.0,46.7766,46.8011,46.7684,46.7848,10015.0
2017-12-07 13:35:00,57.08,57.16,57.07,57.16,11676.0,46.793,46.8585,46.7848,46.8585,11676.0
2017-12-07 13:40:00,57.16,57.17,57.12,57.14,6000.0,46.8585,46.8667,46.8257,46.8421,6000.0
2017-12-07 13:45:00,57.14,57.14,57.05,57.05,8018.0,46.8421,46.8421,46.7684,46.7684,8018.0
2017-12-07 13:50:00,57.08,57.11,57.01,57.03,16626.0,46.793,46.8175,46.7356,46.752,16626.0
2017-12-07 13:55:00,57.03,57.13,57.02,57.1,12575.0,46.752,46.8339,46.7438,46.8093,12575.0
2017-12-07 14:00:00,57.12,57.14,57.08,57.12,10920.0,46.8257,46.8421,46.793,46.8257,10920.0
2017-12-07 14:05:00,57.11,57.12,57.07,57.11,11072.0,46.8175,46.8257,46.7848,46.8175,11072.0
2017-12-07 14:10:00,57.11,57.11,57.06,57.07,7520.0,46.8175,46.8175,46.7766,46.7848,7520.0
2017-12-07 14:15:00,57.07,57.12,57.04,57.05,15892.0,46.7848,46.8257,46.7602,46.7684,15892.0
2017-12-07 14:20:00,57.08,57.1,57.04,57.1,13853.0,46.793,46.8093,46.7602,46.8093,13853.0
2017-12-07 14:25:00,57.1,57.11,57.01,57.04,12611.0,46.8093,46.8175,46.7356,46.7602,12611.0
2017-12-07 14:30:00,57.05,57.07,57.0,57.01,17500.0,46.7684,46.7848,46.7274,46.7356,17500.0
2017-12-07 14:35:00,57.02,57.05,57.0,57.04,20597.0,46.7438,46.7684,46.7274,46.7602,20597.0
2017-12-07 14:40:00,57.03,57.04,57.01,57.01,13523.0,46.752,46.7602,46.7356,46.7356,13523.0
2017-12-07 14:45:00,57.0,57.14,56.99,57.13,22523.0,46.7274,46.8421,46.7192,46.8339,22523.0
2017-12-07 14:50:00,57.13,57.15,57.11,57.13,10069.0,46.8339,46.8503,46.8175,46.8339,10069.0
2017-12-07 14:55:00,57.12,57.18,57.11,57.17,15412.0,46.8257,46.8749,46.8175,46.8667,15412.0
2017-12-07 15:00:00,57.17,57.3,57.14,57.29,40648.0,46.8667,46.9733,46.8421,46.9651,40648.0
2017-12-07 15:05:00,57.28,57.38,57.24,57.33,72316.0,46.9569,47.0389,46.9241,46.9979,72316.0
2017-12-07 15:10:00,57.33,57.37,57.3,57.33,30459.0,46.9979,47.0307,46.9733,46.9979,30459.0
2017-12-07 15:15:00,57.34,57.39,57.34,57.37,18537.0,47.0061,47.0471,47.0061,47.0307,18537.0
2017-12-07 15:20:00,57.36,57.4,57.29,57.32,27214.0,47.0225,47.0553,46.9651,46.9897,27214.0
2017-12-07 15:25:00,57.32,57.43,57.31,57.43,45897.0,46.9897,47.0799,46.9815,47.0799,45897.0
2017-12-07 15:30:00,57.41,57.52,57.4,57.48,117832.0,47.0635,47.1537,47.0553,47.1209,117832.0
2017-12-07 15:35:00,57.48,57.53,57.43,57.49,63189.0,47.1209,47.1619,47.0799,47.1291,63189.0
2017-12-07 15:40:00,57.49,57.5,57.4,57.48,79549.0,47.1291,47.1373,47.0553,47.1209,79549.0
2017-12-07 15:45:00,57.49,57.53,57.43,57.49,75024.0,47.1291,47.1619,47.0799,47.1291,75024.0
2017-12-07 15:50:00,57.49,57.56,57.48,57.5,79363.0,47.1291,47.1864,47.1209,47.1373,79363.0
2017-12-07 15:55:00,57.5,57.62,57.49,57.53,226279.0,47.1373,47.2356,47.1291,47.1619,226279.0
2017-12-08 09:30:00,57.9,57.9,57.59,57.69,67046.0,47.4652,47.4652,47.211,47.293,67046.0
2017-12-08 09:35:00,57.69,57.73,57.5,57.54,24971.0,47.293,47.3258,47.1373,47.17,24971.0
2017-12-08 09:40:00,57.52,57.66,57.49,57.64,20684.0,47.1537,47.2684,47.1291,47.252,20684.0
2017-12-08 09:45:00,57.67,57.78,57.64,57.65,19790.0,47.2766,47.3668,47.252,47.2602,19790.0
2017-12-08 09:50:00,57.64,57.64,57.49,57.62,19547.0,47.252,47.252,47.1291,47.2356,19547.0
2017-12-08 09:55:00,57.61,57.62,57.47,57.57,28075.0,47.2274,47.2356,47.1127,47.1946,28075.0
2017-12-08 10:00:00,57.58,57.63,57.48,57.63,38498.0,47.2028,47.2438,47.1209,47.2438,38498.0
2017-12-08 10:05:00,57.63,57.75,57.62,57.75,15882.0,47.2438,47.3422,47.2356,47.3422,15882.0
2017-12-08 10:10:00,57.73,57.78,57.65,57.73,16590.0,47.3258,47.3668,47.2602,47.3258,16590.0
2017-12-08 10:15:00,57.71,57.73,57.64,57.72,13154.0,47.3094,47.3258,47.252,47.3176,13154.0
2017-12-08 10:20:00,57.72,57.91,57.7,57.91,40088.0,47.3176,47.4734,47.3012,47.4734,40088.0
2017-12-08 10:25:00,57.95,58.1,57.94,58.02,70760.0,47.5062,47.6291,47.498,47.5635,70760.0
2017-12-08 10:30:00,58.04,58.06,57.98,58.02,18373.0,47.5799,47.5963,47.5308,47.5635,18373.0
2017-12-08 10:35:00,58.02,58.12,58.0,58.1,16593.0,47.5635,47.6455,47.5471,47.6291,16593.0
2017-12-08 10:40:00,58.1,58.23,58.09,58.16,28742.0,47.6291,47.7357,47.6209,47.6783,28742.0
2017-12-08 10:45:00,58.12,58.2,58.11,58.2,16060.0,47.6455,47.7111,47.6373,47.7111,16060.0
2017-12-08 10:50:00,58.2,58.2,58.12,58.17,12879.0,47.7111,47.7111,47.6455,47.6865,12879.0
2017-12-08 10:55:00,58.14,58.23,58.12,58.22,13911.0,47.6619,47.7357,47.6455,47.7275,13911.0
2017-12-08 11:00:00,58.23,58.24,58.16,58.21,10953.0,47.7357,47.7439,47.6783,47.7193,10953.0
2017-12-08 11:05:00,58.22,58.23,58.15,58.17,16258.0,47.7275,47.7357,47.6701,47.6865,16258.0
2017-12-08 11:10:00,58.18,58.42,58.18,58.37,30026.0,47.6947,47.8915,47.6947,47.8505,30026.0
2017-12-08 11:15:00,58.34,58.46,58.34,58.39,38423.0,47.8259,47.9242,47.8259,47.8669,38423.0
2017-12-08 11:20:00,58.41,58.52,58.39,58.5,39745.0,47.8833,47.9734,47.8669,47.957,39745.0
2017-12-08 11:25:00,58.5,58.57,58.42,58.44,36938.0,47.957,48.0144,47.8915,47.9078,36938.0
2017-12-08 11:30:00,58.44,58.63,58.41,58.53,59406.0,47.9078,48.0636,47.8833,47.9816,59406.0
2017-12-08 11:35:00,58.53,58.56,58.5,58.54,37843.0,47.9816,48.0062,47.957,47.9898,37843.0
2017-12-08 11:40:00,58.54,58.63,58.54,58.58,31090.0,47.9898,48.0636,47.9898,48.0226,31090.0
2017-12-08 11:45:00,58.57,58.6,58.52,58.56,44787.0,48.0144,48.039,47.9734,48.0062,44787.0
2017-12-08 11:50:00,58.55,58.57,58.4,58.41,47642.0,47.998,48.0144,47.8751,47.8833,47642.0
2017-12-08 11:55:00,58.39,58.39,58.13,58.15,52656.0,47.8669,47.8669,47.6537,47.6701,52656.0
2017-12-08 12:00:00,58.19,58.31,58.1,58.11,69881.0,47.7029,47.8013,47.6291,47.6373,69881.0
2017-12-08 12:05:00,58.13,58.23,58.11,58.16,18197.0,47.6537,47.7357,47.6373,47.6783,18197.0
2017-12-08 12:10:00,58.15,58.26,58.15,58.22,28430.0,47.6701,47.7603,47.6701,47.7275,28430.0
2017-12-08 12:15:00,58.19,58.29,58.19,58.25,544759.0,47.7029,47.7849,47.7029,47.7521,544759.0
2017-12-08 12:20:00,58.25,58.45,58.24,58.44,16466.0,47.7521,47.916,47.7439,47.9078,16466.0
2017-12-08 12:25:00,58.45,58.48,58.41,58.47,11334.0,47.916,47.9406,47.8833,47.9324,11334.0
2017-12-08 12:30:00,58.45,58.48,58.33,58.39,16764.0,47.916,47.9406,47.8177,47.8669,16764.0
2017-12-08 12:35:00,58.39,58.41,58.29,58.31,20232.0,47.8669,47.8833,47.7849,47.8013,20232.0
2017-12-08 12:40:00,58.31,58.31,58.25,58.28,11625.0,47.8013,47.8013,47.7521,47.7767,11625.0
2017-12-08 12:45:00,58.29,58.31,58.27,58.29,9713.0,47.7849,47.8013,47.7685,47.7849,9713.0
2017-12-08 12:50:00,58.29,58.29,58.25,58.27,8867.0,47.7849,47.7849,47.7521,47.7685,8867.0
2017-12-08 12:55:00,58.26,58.32,58.23,58.3,14661.0,47.7603,47.8095,47.7357,47.7931,14661.0
2017-12-08 13:00:00,58.3,58.3,58.25,58.25,7177.0,47.7931,47.7931,47.7521,47.7521,7177.0
2017-12-08 13:05:00,58.25,58.29,58.25,58.26,7239.0,47.7521,47.7849,47.7521,47.7603,7239.0
2017-12-08 13:10:00,58.27,58.29,58.24,58.24,5001.0,47.7685,47.7849,47.7439,47.7439,5001.0
2017-12-08 13:15:00,58.25,58.31,58.23,58.3,15625.0,47.7521,47.8013,47.7357,47.7931,15625.0
2017-12-08 13:20:00,58.31,58.33,58.27,58.31,13791.0,47.8013,47.8177,47.7685,47.8013,13791.0
2017-12-08 13:25:00,58.3,58.33,58.3,58.32,13524.0,47.7931,47.8177,47.7931,47.8095,13524.0
2017-12-08 13:30:00,58.32,58.37,58.29,58.33,110990.0,47.8095,47.8505,47.7849,47.8177,110990.0
2017-12-08 13:35:00,58.33,58.36,58.28,58.35,38276.0,47.8177,47.8423,47.7767,47.8341,38276.0
2017-12-08 13:40:00,58.35,58.37,58.31,58.33,12417.0,47.8341,47.8505,47.8013,47.8177,12417.0
2017-12-08 13:45:00,58.33,58.35,58.31,58.34,17653.0,47.8177,47.8341,47.8013,47.8259,17653.0
2017-12-08 13:50:00,58.32,58.36,58.31,58.33,11741.0,47.8095,47.8423,47.8013,47.8177,11741.0
2017-12-08 13:55:00,58.34,58.39,58.32,58.38,15571.0,47.8259,47.8669,47.8095,47.8587,15571.0
2017-12-08 14:00:00,58.37,58.42,58.31,58.33,37125.0,47.8505,47.8915,47.8013,47.8177,37125.0
2017-12-08 14:05:00,58.33,58.4,58.3,58.32,37967.0,47.8177,47.8751,47.7931,47.8095,37967.0
2017-12-08 14:10:00,58.31,58.37,58.2,58.2,15867.0,47.8013,47.8505,47.7111,47.7111,15867.0
2017-12-08 14:15:00,58.17,58.18,58.02,58.04,73350.0,47.6865,47.6947,47.5635,47.5799,73350.0
2017-12-08 14:20:00,58.04,58.05,57.98,58.0,29050.0,47.5799,47.5881,47.5308,47.5471,29050.0
2017-12-08 14:25:00,58.01,58.16,58.01,58.16,15159.0,47.5553,47.6783,47.5553,47.6783,15159.0
2017-12-08 14:30:00,58.16,58.28,58.14,58.25,41414.0,47.6783,47.7767,47.6619,47.7521,41414.0
2017-12-08 14:35:00,58.28,58.29,58.24,58.26,15883.0,47.7767,47.7849,47.7439,47.7603,15883.0
2017-12-08 14:40:00,58.28,58.3,58.24,58.26,17736.0,47.7767,47.7931,47.7439,47.7603,17736.0
2017-12-08 14:45:00,58.25,58.28,58.23,58.25,10030.0,47.7521,47.7767,47.7357,47.7521,10030.0
2017-12-08 14:50:00,58.28,58.28,58.25,58.26,11462.0,47.7767,47.7767,47.7521,47.7603,11462.0
2017-12-08 14:55:00,58.25,58.31,58.24,58.3,47450.0,47.7521,47.8013,47.7439,47.7931,47450.0
2017-12-08 15:00:00,58.29,58.32,58.27,58.3,16130.0,47.7849,47.8095,47.7685,47.7931,16130.0
2017-12-08 15:05:00,58.29,58.31,58.24,58.28,17250.0,47.7849,47.8013,47.7439,47.7767,17250.0
2017-12-08 15:10:00,58.28,58.28,58.21,58.21,17103.0,47.7767,47.7767,47.7193,47.7193,17103.0
2017-12-08 15:15:00,58.2,58.23,58.16,58.19,22125.0,47.7111,47.7357,47.6783,47.7029,22125.0
2017-12-08 15:20:00,58.2,58.23,58.19,58.22,34284.0,47.7111,47.7357,47.7029,47.7275,34284.0
2017-12-08 15:25:00,58.22,58.22,58.18,58.2,16706.0,47.7275,47.7275,47.6947,47.7111,16706.0
2017-12-08 15:30:00,58.19,58.3,58.19,58.22,41864.0,47.7029,47.7931,47.7029,47.7275,41864.0
2017-12-08 15:35:00,58.22,58.27,58.2,58.23,40001.0,47.7275,47.7685,47.7111,47.7357,40001.0
2017-12-08 15:40:00,58.23,58.27,58.19,58.24,53029.0,47.7357,47.7685,47.7029,47.7439,53029.0
2017-12-08 15:45:00,58.23,58.25,58.16,58.22,49671.0,47.7357,47.7521,47.6783,47.7275,49671.0
2017-12-08 15:50:00,58.22,58.3,58.22,58.25,89040.0,47.7275,47.7931,47.7275,47.7521,89040.0
2017-12-08 15:55:00,58.25,58.27,58.2,58.25,182538.0,47.7521,47.7685,47.7111,47.7521,182538.0
2017-12-11 09:30:00,58.09,58.85,58.0,58.57,148706.0,47.6209,48.244,47.5471,48.0144,148706.0
2017-12-11 09:35:00,58.62,58.82,58.54,58.54,19913.0,48.0554,48.2194,47.9898,47.9898,19913.0
2017-12-11 09:40:00,58.54,58.72,58.48,58.5,31023.0,47.9898,48.1374,47.9406,47.957,31023.0
2017-12-11 09:45:00,58.54,58.74,58.54,58.68,30125.0,47.9898,48.1538,47.9898,48.1046,30125.0
2017-12-11 09:50:00,58.67,58.84,58.63,58.84,24600.0,48.0964,48.2358,48.0636,48.2358,24600.0
2017-12-11 09:55:00,58.84,58.99,58.81,58.85,22252.0,48.2358,48.3587,48.2112,48.244,22252.0
2017-12-11 10:00:00,58.85,58.85,58.77,58.81,23727.0,48.244,48.244,48.1784,48.2112,23727.0
2017-12-11 10:05:00,58.77,58.79,58.59,58.68,22084.0,48.1784,48.1948,48.0308,48.1046,22084.0
2017-12-11 10:10:00,58.69,58.7,58.6,58.62,13458.0,48.1128,48.121,48.039,48.0554,13458.0
2017-12-11 10:15:00,58.61,58.64,58.52,58.62,84591.0,48.0472,48.0718,47.9734,48.0554,84591.0
2017-12-11 10:20:00,58.63,58.72,58.6,58.72,18890.0,48.0636,48.1374,48.039,48.1374,18890.0
2017-12-11 10:25:00,58.73,58.84,58.71,58.71,24281.0,48.1456,48.2358,48.1292,48.1292,24281.0
2017-12-11 10:30:00,58.69,58.85,58.69,58.84,18121.0,48.1128,48.244,48.1128,48.2358,18121.0
2017-12-11 10:35:00,58.82,58.87,58.74,58.75,13270.0,48.2194,48.2604,48.1538,48.162,13270.0
2017-12-11 10:40:00,58.74,58.74,58.59,58.62,19164.0,48.1538,48.1538,48.0308,48.0554,19164.0
2017-12-11 10:45:00,58.61,58.8,58.57,58.75,19213.0,48.0472,48.203,48.0144,48.162,19213.0
2017-12-11 10:50:00,58.72,58.76,58.7,58.74,8468.0,48.1374,48.1702,48.121,48.1538,8468.0
2017-12-11 10:55:00,58.76,58.76,58.63,58.63,7900.0,48.1702,48.1702,48.0636,48.0636,7900.0
2017-12-11 11:00:00,58.61,58.69,58.59,58.63,42918.0,48.0472,48.1128,48.0308,48.0636,42918.0
2017-12-11 11:05:00,58.63,58.71,58.6,58.66,15102.0,48.0636,48.1292,48.039,48.0882,15102.0
2017-12-11 11:10:00,58.64,58.73,58.59,58.72,50114.0,48.0718,48.1456,48.0308,48.1374,50114.0
2017-12-11 11:15:00,58.73,58.85,58.7,58.84,29290.0,48.1456,48.244,48.121,48.2358,29290.0
2017-12-11 11:20:00,58.83,58.84,58.7,58.76,10152.0,48.2276,48.2358,48.121,48.1702,10152.0
2017-12-11 11:25:00,58.78,58.79,58.69,58.7,124647.0,48.1866,48.1948,48.1128,48.121,124647.0
2017-12-11 11:30:00,58.68,58.7,58.53,58.56,154058.0,48.1046,48.121,47.9816,48.0062,154058.0
2017-12-11 11:35:00,58.56,58.63,58.46,58.61,32103.0,48.0062,48.0636,47.9242,48.0472,32103.0
2017-12-11 11:40:00,58.63,58.66,58.56,58.59,9189.0,48.0636,48.0882,48.0062,48.0308,9189.0
2017-12-11 11:45:00,58.58,58.6,58.47,58.49,11700.0,48.0226,48.039,47.9324,47.9488,11700.0
2017-12-11 11:50:00,58.5,58.5,58.35,58.36,15094.0,47.957,47.957,47.8341,47.8423,15094.0
2017-12-11 11:55:00,58.35,58.38,58.27,58.27,16794.0,47.8341,47.8587,47.7685,47.7685,16794.0
2017-12-11 12:00:00,58.28,58.36,58.21,58.33,14424.0,47.7767,47.8423,47.7193,47.8177,14424.0
2017-12-11 12:05:00,58.33,58.46,58.33,58.41,15028.0,47.8177,47.9242,47.8177,47.8833,15028.0
2017-12-11 12:10:00,58.41,58.55,58.4,58.54,10806.0,47.8833,47.998,47.8751,47.9898,10806.0
2017-12-11 12:15:00,58.53,58.56,58.5,58.5,11646.0,47.9816,48.0062,47.957,47.957,11646.0
2017-12-11 12:20:00,58.5,58.67,58.49,58.67,10116.0,47.957,48.0964,47.9488,48.0964,10116.0
2017-12-11 12:25:00,58.68,58.68,58.57,58.63,19425.0,48.1046,48.1046,48.0144,48.0636,19425.0
2017-12-11 12:30:00,58.65,58.72,58.64,58.69,16800.0,48.08,48.1374,48.0718,48.1128,16800.0
2017-12-11 12:35:00,58.67,58.67,58.54,58.54,9310.0,48.0964,48.0964,47.9898,47.9898,9310.0
2017-12-11 12:40:00,58.54,58.68,58.53,58.65,11747.0,47.9898,48.1046,47.9816,48.08,11747.0
2017-12-11 12:45:00,58.64,58.66,58.49,58.65,36630.0,48.0718,48.0882,47.9488,48.08,36630.0
2017-12-11 12:50:00,58.66,58.73,58.61,58.73,27273.0,48.0882,48.1456,48.0472,48.1456,27273.0
2017-12-11 12:55:00,58.74,58.74,58.62,58.67,13315.0,48.1538,48.1538,48.0554,48.0964,13315.0
2017-12-11 13:00:00,58.68,58.72,58.64,58.66,13105.0,48.1046,48.1374,48.0718,48.0882,13105.0
2017-12-11 13:05:00,58.66,58.71,58.62,58.68,17402.0,48.0882,48.1292,48.0554,48.1046,17402.0
2017-12-11 13:10:00,58.7,58.72,58.58,58.6,7751.0,48.121,48.1374,48.0226,48.039,7751.0
2017-12-11 13:15:00,58.59,58.64,58.58,58.61,13050.0,48.0308,48.0718,48.0226,48.0472,13050.0
2017-12-11 13:20:00,58.6,58.62,58.53,58.53,7690.0,48.039,48.0554,47.9816,47.9816,7690.0
2017-12-11 13:25:00,58.54,58.58,58.53,58.55,8701.0,47.9898,48.0226,47.9816,47.998,8701.0
2017-12-11 13:30:00,58.55,58.57,58.51,58.52,10061.0,47.998,48.0144,47.9652,47.9734,10061.0
2017-12-11 13:35:00,58.51,58.58,58.5,58.52,11216.0,47.9652,48.0226,47.957,47.9734,11216.0
2017-12-11 13:40:00,58.55,58.59,58.52,58.59,8115.0,47.998,48.0308,47.9734,48.0308,8115.0
2017-12-11 13:45:00,58.58,58.59,58.52,58.53,8098.0,48.0226,48.0308,47.9734,47.9816,8098.0
2017-12-11 13:50:00,58.54,58.55,58.49,58.54,13950.0,47.9898,47.998,47.9488,47.9898,13950.0
2017-12-11 13:55:00,58.54,58.65,58.54,58.65,18247.0,47.9898,48.08,47.9898,48.08,18247.0
2017-12-11 14:00:00,58.61,58.65,58.59,58.62,13102.0,48.0472,48.08,48.0308,48.0554,13102.0
2017-12-11 14:05:00,58.61,58.64,58.54,58.63,20472.0,48.0472,48.0718,47.9898,48.0636,20472.0
2017-12-11 14:10:00,58.61,58.62,58.55,58.56,21515.0,48.0472,48.0554,47.998,48.0062,21515.0
2017-12-11 14:15:00,58.59,58.6,58.48,58.51,11622.0,48.0308,48.039,47.9406,47.9652,11622.0
2017-12-11 14:20:00,58.52,58.55,58.48,58.54,12200.0,47.9734,47.998,47.9406,47.9898,12200.0
2017-12-11 14:25:00,58.56,58.56,58.48,58.48,12530.0,48.0062,48.0062,47.9406,47.9406,12530.0
2017-12-11 14:30:00,58.48,58.57,58.48,58.57,14763.0,47.9406,48.0144,47.9406,48.0144,14763.0
2017-12-11 14:35:00,58.57,58.6,58.54,58.54,14360.0,48.0144,48.039,47.9898,47.9898,14360.0
2017-12-11 14:40:00,58.55,58.6,58.52,58.57,13791.0,47.998,48.039,47.9734,48.0144,13791.0
2017-12-11 14:45:00,58.58,58.59,58.55,58.56,7571.0,48.0226,48.0308,47.998,48.0062,7571.0
2017-12-11 14:50:00,58.55,58.65,58.53,58.6,22297.0,47.998,48.08,47.9816,48.039,22297.0
2017-12-11 14:55:00,58.61,58.66,58.58,58.64,15804.0,48.0472,48.0882,48.0226,48.0718,15804.0
2017-12-11 15:00:00,58.65,58.66,58.62,58.65,14126.0,48.08,48.0882,48.0554,48.08,14126.0
2017-12-11 15:05:00,58.64,58.65,58.49,58.57,30162.0,48.0718,48.08,47.9488,48.0144,30162.0
2017-12-11 15:10:00,58.57,58.61,58.54,58.59,19831.0,48.0144,48.0472,47.9898,48.0308,19831.0
2017-12-11 15:15:00,58.59,58.62,58.52,58.61,19545.0,48.0308,48.0554,47.9734,48.0472,19545.0
2017-12-11 15:20:00,58.61,58.62,58.51,58.57,17254.0,48.0472,48.0554,47.9652,48.0144,17254.0
2017-12-11 15:25:00,58.57,58.63,58.52,58.54,19195.0,48.0144,48.0636,47.9734,47.9898,19195.0
2017-12-11 15:30:00,58.54,58.56,58.49,58.51,27696.0,47.9898,48.0062,47.9488,47.9652,27696.0
2017-12-11 15:35:00,58.51,58.55,58.48,58.52,33441.0,47.9652,47.998,47.9406,47.9734,33441.0
2017-12-11 15:40:00,58.52,58.55,58.47,58.49,35366.0,47.9734,47.998,47.9324,47.9488,35366.0
2017-12-11 15:45:00,58.5,58.56,58.49,58.53,52785.0,47.957,48.0062,47.9488,47.9816,52785.0
2017-12-11 15:50:00,58.53,58.64,58.52,58.56,80575.0,47.9816,48.0718,47.9734,48.0062,80575.0
2017-12-11 15:55:00,58.58,58.62,58.55,58.6,137337.0,48.0226,48.0554,47.998,48.039,137337.0
2017-12-12 09:30:00,58.67,58.82,58.39,58.78,32678.0,48.0964,48.2194,47.8669,48.1866,32678.0
2017-12-12 09:35:00,58.78,58.78,58.46,58.54,20344.0,48.1866,48.1866,47.9242,47.9898,20344.0
2017-12-12 09:40:00,58.58,58.6,58.42,58.57,21002.0,48.0226,48.039,47.8915,48.0144,21002.0
2017-12-12 09:45:00,58.6,58.77,58.55,58.77,57955.0,48.039,48.1784,47.998,48.1784,57955.0
2017-12-12 09:50:00,58.76,58.77,58.62,58.62,20269.0,48.1702,48.1784,48.0554,48.0554,20269.0
2017-12-12 09:55:00,58.64,58.76,58.58,58.76,16765.0,48.0718,48.1702,48.0226,48.1702,16765.0
2017-12-12 10:00:00,58.76,58.77,58.63,58.63,11516.0,48.1702,48.1784,48.0636,48.0636,11516.0
2017-12-12 10:05:00,58.63,58.77,58.63,58.66,138543.0,48.0636,48.1784,48.0636,48.0882,138543.0
2017-12-12 10:10:00,58.65,58.72,58.55,58.66,25010.0,48.08,48.1374,47.998,48.0882,25010.0
2017-12-12 10:15:00,58.63,58.63,58.55,58.6,10239.0,48.0636,48.0636,47.998,48.039,10239.0
2017-12-12 10:20:00,58.61,58.62,58.53,58.62,8300.0,48.0472,48.0554,47.9816,48.0554,8300.0
2017-12-12 10:25:00,58.6,58.63,58.51,58.52,41808.0,48.039,48.0636,47.9652,47.9734,41808.0
2017-12-12 10:30:00,58.53,58.68,58.42,58.6,31720.0,47.9816,48.1046,47.8915,48.039,31720.0
2017-12-12 10:35:00,58.57,58.61,58.52,58.6,14700.0,48.0144,48.0472,47.9734,48.039,14700.0
2017-12-12 10:40:00,58.58,58.58,58.52,58.56,13270.0,48.0226,48.0226,47.9734,48.0062,13270.0
2017-12-12 10:45:00,58.54,58.65,58.52,58.58,34348.0,47.9898,48.08,47.9734,48.0226,34348.0
2017-12-12 10:50:00,58.58,58.61,58.53,58.55,24306.0,48.0226,48.0472,47.9816,47.998,24306.0
2017-12-12 10:55:00,58.57,58.77,58.57,58.63,18475.0,48.0144,48.1784,48.0144,48.0636,18475.0
2017-12-12 11:00:00,58.63,58.68,58.59,58.68,11982.0,48.0636,48.1046,48.0308,48.1046,11982.0
2017-12-12 11:05:00,58.67,58.7,58.62,58.67,15511.0,48.0964,48.121,48.0554,48.0964,15511.0
2017-12-12 11:10:00,58.65,58.7,58.62,58.67,8164.0,48.08,48.121,48.0554,48.0964,8164.0
2017-12-12 11:15:00,58.65,58.69,58.56,58.63,18282.0,48.08,48.1128,48.0062,48.0636,18282.0
2017-12-12 11:20:00,58.65,58.65,58.54,58.56,9914.0,48.08,48.08,47.9898,48.0062,9914.0
2017-12-12 11:25:00,58.58,58.62,58.54,58.6,10581.0,48.0226,48.0554,47.9898,48.039,10581.0
2017-12-12 11:30:00,58.62,58.71,58.6,58.66,18356.0,48.0554,48.1292,48.039,48.0882,18356.0
2017-12-12 11:35:00,58.63,58.64,58.55,58.6,13724.0,48.0636,48.0718,47.998,48.039,13724.0
2017-12-12 11:40:00,58.57,58.6,58.55,58.6,14029.0,48.0144,48.039,47.998,48.039,14029.0
2017-12-12 11:45:00,58.61,58.71,58.6,58.71,18682.0,48.0472,48.1292,48.039,48.1292,18682.0
2017-12-12 11:50:00,58.71,58.76,58.64,58.64,9532.0,48.1292,48.1702,48.0718,48.0718,9532.0
2017-12-12 11:55:00,58.63,58.68,58.6,58.67,13142.0,48.0636,48.1046,48.039,48.0964,13142.0
2017-12-12 12:00:00,58.67,58.75,58.66,58.71,8720.0,48.0964,48.162,48.0882,48.1292,8720.0
2017-12-12 12:05:00,58.7,58.7,58.6,58.62,66481.0,48.121,48.121,48.039,48.0554,66481.0
2017-12-12 12:10:00,58.64,58.69,58.59,58.64,12857.0,48.0718,48.1128,48.0308,48.0718,12857.0
2017-12-12 12:15:00,58.63,58.63,58.56,58.56,6772.0,48.0636,48.0636,48.0062,48.0062,6772.0
2017-12-12 12:20:00,58.56,58.6,58.53,58.53,9797.0,48.0062,48.039,47.9816,47.9816,9797.0
2017-12-12 12:25:00,58.52,58.53,58.44,58.44,21826.0,47.9734,47.9816,47.9078,47.9078,21826.0
2017-12-12 12:30:00,58.46,58.58,58.44,58.54,13867.0,47.9242,48.0226,47.9078,47.9898,13867.0
2017-12-12 12:35:00,58.53,58.57,58.48,58.55,20876.0,47.9816,48.0144,47.9406,47.998,20876.0
2017-12-12 12:40:00,58.53,58.53,58.44,58.47,6350.0,47.9816,47.9816,47.9078,47.9324,6350.0
2017-12-12 12:45:00,58.46,58.49,58.42,58.44,12020.0,47.9242,47.9488,47.8915,47.9078,12020.0
2017-12-12 12:50:00,58.45,58.52,58.44,58.5,12919.0,47.916,47.9734,47.9078,47.957,12919.0
2017-12-12 12:55:00,58.5,58.5,58.45,58.48,9455.0,47.957,47.957,47.916,47.9406,9455.0
2017-12-12 13:00:00,58.48,58.48,58.44,58.45,8763.0,47.9406,47.9406,47.9078,47.916,8763.0
2017-12-12 13:05:00,58.47,58.52,58.44,58.46,8946.0,47.9324,47.9734,47.9078,47.9242,8946.0
2017-12-12 13:10:00,58.46,58.5,58.45,58.48,8438.0,47.9242,47.957,47.916,47.9406,8438.0
2017-12-12 13:15:00,58.5,58.53,58.44,58.44,11510.0,47.957,47.9816,47.9078,47.9078,11510.0
2017-12-12 13:20:00,58.46,58.5,58.44,58.45,9228.0,47.9242,47.957,47.9078,47.916,9228.0
2017-12-12 13:25:00,58.44,58.46,58.41,58.41,6000.0,47.9078,47.9242,47.8833,47.8833,6000.0
2017-12-12 13:30:00,58.42,58.45,58.4,58.41,8020.0,47.8915,47.916,47.8751,47.8833,8020.0
2017-12-12 13:35:00,58.43,58.45,58.4,58.43,9828.0,47.8997,47.916,47.8751,47.8997,9828.0
2017-12-12 13:40:00,58.41,58.45,58.37,58.4,10527.0,47.8833,47.916,47.8505,47.8751,10527.0
2017-12-12 13:45:00,58.41,58.42,58.35,58.42,8044.0,47.8833,47.8915,47.8341,47.8915,8044.0
2017-12-12 13:50:00,58.41,58.45,58.38,58.39,11068.0,47.8833,47.916,47.8587,47.8669,11068.0
2017-12-12 13:55:00,58.38,58.38,58.22,58.29,39267.0,47.8587,47.8587,47.7275,47.7849,39267.0
2017-12-12 14:00:00,58.28,58.28,58.19,58.24,13609.0,47.7767,47.7767,47.7029,47.7439,13609.0
2017-12-12 14:05:00,58.24,58.3,58.21,58.21,22824.0,47.7439,47.7931,47.7193,47.7193,22824.0
2017-12-12 14:10:00,58.22,58.28,58.21,58.28,20648.0,47.7275,47.7767,47.7193,47.7767,20648.0
2017-12-12 14:15:00,58.26,58.29,58.23,58.25,13720.0,47.7603,47.7849,47.7357,47.7521,13720.0
2017-12-12 14:20:00,58.24,58.25,58.19,58.19,12815.0,47.7439,47.7521,47.7029,47.7029,12815.0
2017-12-12 14:25:00,58.21,58.26,58.13,58.18,19688.0,47.7193,47.7603,47.6537,47.6947,19688.0
2017-12-12 14:30:00,58.18,58.23,58.17,58.21,10342.0,47.6947,47.7357,47.6865,47.7193,10342.0
2017-12-12 14:35:00,58.21,58.23,58.16,58.16,11668.0,47.7193,47.7357,47.6783,47.6783,11668.0
2017-12-12 14:40:00,58.16,58.19,58.16,58.19,14599.0,47.6783,47.7029,47.6783,47.7029,14599.0
2017-12-12 14:45:00,58.18,58.19,58.14,58.17,9955.0,47.6947,47.7029,47.6619,47.6865,9955.0
2017-12-12 14:50:00,58.18,58.2,58.15,58.19,17519.0,47.6947,47.7111,47.6701,47.7029,17519.0
2017-12-12 14:55:00,58.19,58.19,58.14,58.15,20596.0,47.7029,47.7029,47.6619,47.6701,20596.0
2017-12-12 15:00:00,58.15,58.16,58.07,58.1,37011.0,47.6701,47.6783,47.6045,47.6291,37011.0
2017-12-12 15:05:00,58.11,58.13,58.06,58.07,32681.0,47.6373,47.6537,47.5963,47.6045,32681.0
2017-12-12 15:10:00,58.07,58.08,58.01,58.04,24370.0,47.6045,47.6127,47.5553,47.5799,24370.0
2017-12-12 15:15:00,58.04,58.04,57.98,57.98,59533.0,47.5799,47.5799,47.5308,47.5308,59533.0
2017-12-12 15:20:00,57.97,57.97,57.93,57.94,38861.0,47.5226,47.5226,47.4898,47.498,38861.0
2017-12-12 15:25:00,57.95,57.95,57.9,57.92,32792.0,47.5062,47.5062,47.4652,47.4816,32792.0
2017-12-12 15:30:00,57.92,58.02,57.91,57.95,44917.0,47.4816,47.5635,47.4734,47.5062,44917.0
2017-12-12 15:35:00,57.95,58.06,57.94,58.0,69865.0,47.5062,47.5963,47.498,47.5471,69865.0
2017-12-12 15:40:00,57.98,57.99,57.95,57.97,45873.0,47.5308,47.5389,47.5062,47.5226,45873.0
2017-12-12 15:45:00,57.96,57.96,57.87,57.9,64972.0,47.5144,47.5144,47.4406,47.4652,64972.0
2017-12-12 15:50:00,57.91,57.91,57.78,57.79,84485.0,47.4734,47.4734,47.3668,47.375,84485.0
2017-12-12 15:55:00,57.79,57.81,57.76,57.8,211320.0,47.375,47.3914,47.3504,47.3832,211320.0
2017-12-13 09:30:00,57.95,58.14,57.71,57.78,77409.0,47.5062,47.6619,47.3094,47.3668,77409.0
2017-12-13 09:35:00,57.78,58.09,57.75,58.06,73375.0,47.3668,47.6209,47.3422,47.5963,73375.0
2017-12-13 09:40:00,58.09,58.1,57.87,57.93,57954.0,47.6209,47.6291,47.4406,47.4898,57954.0
2017-12-13 09:45:00,57.92,58.15,57.85,58.14,98237.0,47.4816,47.6701,47.4242,47.6619,98237.0
2017-12-13 09:50:00,58.14,58.25,57.95,57.97,42084.0,47.6619,47.7521,47.5062,47.5226,42084.0
2017-12-13 09:55:00,57.98,58.02,57.88,57.88,29519.0,47.5308,47.5635,47.4488,47.4488,29519.0
2017-12-13 10:00:00,57.88,58.02,57.86,58.02,40487.0,47.4488,47.5635,47.4324,47.5635,40487.0
2017-12-13 10:05:00,58.02,58.06,57.88,58.01,33348.0,47.5635,47.5963,47.4488,47.5553,33348.0
2017-12-13 10:10:00,58.01,58.02,57.97,57.97,32404.0,47.5553,47.5635,47.5226,47.5226,32404.0
2017-12-13 10:15:00,57.97,58.03,57.92,57.92,34718.0,47.5226,47.5717,47.4816,47.4816,34718.0
2017-12-13 10:20:00,57.92,58.05,57.89,58.05,35972.0,47.4816,47.5881,47.457,47.5881,35972.0
2017-12-13 10:25:00,58.06,58.18,57.97,58.18,27860.0,47.5963,47.6947,47.5226,47.6947,27860.0
2017-12-13 10:30:00,58.2,58.2,58.04,58.13,48171.0,47.7111,47.7111,47.5799,47.6537,48171.0
2017-12-13 10:35:00,58.12,58.16,58.11,58.15,29076.0,47.6455,47.6783,47.6373,47.6701,29076.0
2017-12-13 10:40:00,58.16,58.24,58.14,58.23,41071.0,47.6783,47.7439,47.6619,47.7357,41071.0
2017-12-13 10:45:00,58.26,58.3,58.24,58.29,22685.0,47.7603,47.7931,47.7439,47.7849,22685.0
2017-12-13 10:50:00,58.29,58.29,58.18,58.28,57795.0,47.7849,47.7849,47.6947,47.7767,57795.0
2017-12-13 10:55:00,58.3,58.32,58.24,58.28,38560.0,47.7931,47.8095,47.7439,47.7767,38560.0
2017-12-13 11:00:00,58.27,58.32,58.21,58.22,18285.0,47.7685,47.8095,47.7193,47.7275,18285.0
2017-12-13 11:05:00,58.21,58.25,58.15,58.18,37936.0,47.7193,47.7521,47.6701,47.6947,37936.0
2017-12-13 11:10:00,58.18,58.26,58.14,58.14,27059.0,47.6947,47.7603,47.6619,47.6619,27059.0
2017-12-13 11:15:00,58.15,58.21,58.15,58.17,14646.0,47.6701,47.7193,47.6701,47.6865,14646.0
2017-12-13 11:20:00,58.18,58.2,58.11,58.2,14277.0,47.6947,47.7111,47.6373,47.7111,14277.0
2017-12-13 11:25:00,58.2,58.27,58.06,58.06,26982.0,47.7111,47.7685,47.5963,47.5963,26982.0
2017-12-13 11:30:00,58.09,58.19,58.09,58.15,15782.0,47.6209,47.7029,47.6209,47.6701,15782.0
2017-12-13 11:35:00,58.15,58.18,58.1,58.13,19437.0,47.6701,47.6947,47.6291,47.6537,19437.0
2017-12-13 11:40:00,58.16,58.16,58.04,58.04,22331.0,47.6783,47.6783,47.5799,47.5799,22331.0
2017-12-13 11:45:00,58.05,58.06,57.94,57.98,20176.0,47.5881,47.5963,47.498,47.5308,20176.0
2017-12-13 11:50:00,58.01,58.04,57.95,58.04,15247.0,47.5553,47.5799,47.5062,47.5799,15247.0
2017-12-13 11:55:00,58.05,58.16,58.03,58.11,25532.0,47.5881,47.6783,47.5717,47.6373,25532.0
2017-12-13 12:00:00,58.12,58.12,58.0,58.0,11508.0,47.6455,47.6455,47.5471,47.5471,11508.0
2017-12-13 12:05:00,58.0,58.16,58.0,58.05,29774.0,47.5471,47.6783,47.5471,47.5881,29774.0
2017-12-13 12:10:00,58.06,58.1,58.03,58.09,12045.0,47.5963,47.6291,47.5717,47.6209,12045.0
2017-12-13 12:15:00,58.09,58.15,58.08,58.12,29687.0,47.6209,47.6701,47.6127,47.6455,29687.0
2017-12-13 12:20:00,58.13,58.21,58.12,58.16,22337.0,47.6537,47.7193,47.6455,47.6783,22337.0
2017-12-13 12:25:00,58.18,58.18,58.13,58.14,15252.0,47.6947,47.6947,47.6537,47.6619,15252.0
2017-12-13 12:30:00,58.15,58.19,58.12,58.17,14739.0,47.6701,47.7029,47.6455,47.6865,14739.0
2017-12-13 12:35:00,58.15,58.16,58.0,58.0,14099.0,47.6701,47.6783,47.5471,47.5471,14099.0
2017-12-13 12:40:00,58.02,58.13,58.01,58.12,11629.0,47.5635,47.6537,47.5553,47.6455,11629.0
2017-12-13 12:45:00,58.13,58.13,58.02,58.03,21056.0,47.6537,47.6537,47.5635,47.5717,21056.0
2017-12-13 12:50:00,58.03,58.11,58.03,58.11,16517.0,47.5717,47.6373,47.5717,47.6373,16517.0
2017-12-13 12:55:00,58.12,58.12,58.04,58.05,15144.0,47.6455,47.6455,47.5799,47.5881,15144.0
2017-12-13 13:00:00,58.03,58.04,57.91,57.95,12506.0,47.5717,47.5799,47.4734,47.5062,12506.0
2017-12-13 13:05:00,57.95,58.08,57.94,58.07,15794.0,47.5062,47.6127,47.498,47.6045,15794.0
2017-12-13 13:10:00,58.05,58.06,57.92,57.97,16563.0,47.5881,47.5963,47.4816,47.5226,16563.0
2017-12-13 13:15:00,57.97,58.04,57.96,58.01,16286.0,47.5226,47.5799,47.5144,47.5553,16286.0
2017-12-13 13:20:00,58.02,58.02,57.97,57.97,11770.0,47.5635,47.5635,47.5226,47.5226,11770.0
2017-12-13 13:25:00,57.97,58.01,57.94,57.94,12237.0,47.5226,47.5553,47.498,47.498,12237.0
2017-12-13 13:30:00,57.92,57.99,57.87,57.97,18284.0,47.4816,47.5389,47.4406,47.5226,18284.0
2017-12-13 13:35:00,57.97,57.99,57.94,57.95,10854.0,47.5226,47.5389,47.498,47.5062,10854.0
2017-12-13 13:40:00,57.94,58.02,57.93,58.01,13318.0,47.498,47.5635,47.4898,47.5553,13318.0
2017-12-13 13:45:00,57.99,58.06,57.99,58.05,20072.0,47.5389,47.5963,47.5389,47.5881,20072.0
2017-12-13 13:50:00,58.05,58.06,57.94,57.96,11805.0,47.5881,47.5963,47.498,47.5144,11805.0
2017-12-13 13:55:00,57.95,58.05,57.94,58.05,18874.0,47.5062,47.5881,47.498,47.5881,18874.0
2017-12-13 14:00:00,58.06,58.15,58.03,58.03,27961.0,47.5963,47.6701,47.5717,47.5717,27961.0
2017-12-13 14:05:00,58.05,58.09,58.04,58.06,17144.0,47.5881,47.6209,47.5799,47.5963,17144.0
2017-12-13 14:10:00,58.05,58.1,58.03,58.04,23359.0,47.5881,47.6291,47.5717,47.5799,23359.0
2017-12-13 14:15:00,58.04,58.08,58.01,58.08,16389.0,47.5799,47.6127,47.5553,47.6127,16389.0
2017-12-13 14:20:00,58.09,58.1,58.01,58.01,18231.0,47.6209,47.6291,47.5553,47.5553,18231.0
2017-12-13 14:25:00,58.0,58.09,58.0,58.08,19910.0,47.5471,47.6209,47.5471,47.6127,19910.0
2017-12-13 14:30:00,58.09,58.09,58.05,58.06,20456.0,47.6209,47.6209,47.5881,47.5963,20456.0
2017-12-13 14:35:00,58.07,58.1,58.05,58.07,18822.0,47.6045,47.6291,47.5881,47.6045,18822.0
2017-12-13 14:40:00,58.07,58.1,58.04,58.07,15713.0,47.6045,47.6291,47.5799,47.6045,15713.0
2017-12-13 14:45:00,58.07,58.11,58.05,58.08,17592.0,47.6045,47.6373,47.5881,47.6127,17592.0
2017-12-13 14:50:00,58.08,58.11,58.04,58.05,21088.0,47.6127,47.6373,47.5799,47.5881,21088.0
2017-12-13 14:55:00,58.04,58.05,57.97,57.99,18569.0,47.5799,47.5881,47.5226,47.5389,18569.0
2017-12-13 15:00:00,57.98,58.03,57.97,58.03,30893.0,47.5308,47.5717,47.5226,47.5717,30893.0
2017-12-13 15:05:00,58.02,58.03,57.92,57.96,22213.0,47.5635,47.5717,47.4816,47.5144,22213.0
2017-12-13 15:10:00,57.96,57.98,57.94,57.97,20059.0,47.5144,47.5308,47.498,47.5226,20059.0
2017-12-13 15:15:00,57.97,57.99,57.94,57.97,23070.0,47.5226,47.5389,47.498,47.5226,23070.0
2017-12-13 15:20:00,57.98,58.01,57.9,57.91,27759.0,47.5308,47.5553,47.4652,47.4734,27759.0
2017-12-13 15:25:00,57.91,57.91,57.78,57.82,36879.0,47.4734,47.4734,47.3668,47.3996,36879.0
2017-12-13 15:30:00,57.82,57.87,57.8,57.85,47522.0,47.3996,47.4406,47.3832,47.4242,47522.0
2017-12-13 15:35:00,57.85,57.9,57.85,57.88,40167.0,47.4242,47.4652,47.4242,47.4488,40167.0
2017-12-13 15:40:00,57.88,57.94,57.83,57.89,50969.0,47.4488,47.498,47.4078,47.457,50969.0
2017-12-13 15:45:00,57.89,57.92,57.84,57.87,45331.0,47.457,47.4816,47.416,47.4406,45331.0
2017-12-13 15:50:00,57.85,57.85,57.75,57.8,100398.0,47.4242,47.4242,47.3422,47.3832,100398.0
2017-12-13 15:55:00,57.8,57.84,57.77,57.79,131965.0,47.3832,47.416,47.3586,47.375,131965.0
2017-12-14 09:30:00,57.89,58.07,57.83,58.02,22858.0,47.457,47.6045,47.4078,47.5635,22858.0
2017-12-14 09:35:00,58.11,58.14,57.9,57.96,11179.0,47.6373,47.6619,47.4652,47.5144,11179.0
2017-12-14 09:40:00,57.9,58.05,57.9,58.02,24993.0,47.4652,47.5881,47.4652,47.5635,24993.0
2017-12-14 09:45:00,58.03,58.12,57.94,57.95,17411.0,47.5717,47.6455,47.498,47.5062,17411.0
2017-12-14 09:50:00,57.95,58.15,57.95,58.15,12343.0,47.5062,47.6701,47.5062,47.6701,12343.0
2017-12-14 09:55:00,58.14,58.14,58.05,58.13,12697.0,47.6619,47.6619,47.5881,47.6537,12697.0
2017-12-14 10:00:00,58.13,58.16,58.0,58.0,12488.0,47.6537,47.6783,47.5471,47.5471,12488.0
2017-12-14 10:05:00,58.02,58.03,57.81,57.84,127112.0,47.5635,47.5717,47.3914,47.416,127112.0
2017-12-14 10:10:00,57.83,57.93,57.81,57.81,9110.0,47.4078,47.4898,47.3914,47.3914,9110.0
2017-12-14 10:15:00,57.83,57.83,57.69,57.76,9104.0,47.4078,47.4078,47.293,47.3504,9104.0
2017-12-14 10:20:00,57.77,57.94,57.77,57.92,40137.0,47.3586,47.498,47.3586,47.4816,40137.0
2017-12-14 10:25:00,57.94,58.04,57.94,57.98,15755.0,47.498,47.5799,47.498,47.5308,15755.0
2017-12-14 10:30:00,57.96,58.02,57.95,58.0,21336.0,47.5144,47.5635,47.5062,47.5471,21336.0
2017-12-14 10:35:00,58.01,58.1,57.94,58.1,27468.0,47.5553,47.6291,47.498,47.6291,27468.0
2017-12-14 10:40:00,58.1,58.13,58.06,58.07,32104.0,47.6291,47.6537,47.5963,47.6045,32104.0
2017-12-14 10:45:00,58.07,58.12,58.04,58.12,15612.0,47.6045,47.6455,47.5799,47.6455,15612.0
2017-12-14 10:50:00,58.12,58.13,57.96,57.96,21084.0,47.6455,47.6537,47.5144,47.5144,21084.0
2017-12-14 10:55:00,57.98,58.06,57.98,58.0,19150.0,47.5308,47.5963,47.5308,47.5471,19150.0
2017-12-14 11:00:00,58.01,58.06,57.99,58.04,11528.0,47.5553,47.5963,47.5389,47.5799,11528.0
2017-12-14 11:05:00,58.04,58.06,57.95,57.95,12100.0,47.5799,47.5963,47.5062,47.5062,12100.0
2017-12-14 11:10:00,57.95,57.96,57.91,57.91,13895.0,47.5062,47.5144,47.4734,47.4734,13895.0
2017-12-14 11:15:00,57.91,57.93,57.84,57.85,9968.0,47.4734,47.4898,47.416,47.4242,9968.0
2017-12-14 11:20:00,57.83,57.87,57.8,57.82,14771.0,47.4078,47.4406,47.3832,47.3996,14771.0
2017-12-14 11:25:00,57.84,57.88,57.83,57.88,18446.0,47.416,47.4488,47.4078,47.4488,18446.0
2017-12-14 11:30:00,57.88,57.95,57.86,57.95,21706.0,47.4488,47.5062,47.4324,47.5062,21706.0
2017-12-14 11:35:00,57.94,57.95,57.89,57.9,9739.0,47.498,47.5062,47.457,47.4652,9739.0
2017-12-14 11:40:00,57.91,57.95,57.91,57.94,12315.0,47.4734,47.5062,47.4734,47.498,12315.0
2017-12-14 11:45:00,57.94,57.96,57.9,57.9,18136.0,47.498,47.5144,47.4652,47.4652,18136.0
2017-12-14 11:50:00,57.89,57.9,57.77,57.77,15305.0,47.457,47.4652,47.3586,47.3586,15305.0
2017-12-14 11:55:00,57.77,57.77,57.67,57.68,13871.0,47.3586,47.3586,47.2766,47.2848,13871.0
2017-12-14 12:00:00,57.68,57.7,57.65,57.69,11216.0,47.2848,47.3012,47.2602,47.293,11216.0
2017-12-14 12:05:00,57.7,57.79,57.68,57.72,15014.0,47.3012,47.375,47.2848,47.3176,15014.0
2017-12-14 12:10:00,57.73,57.75,57.68,57.71,10949.0,47.3258,47.3422,47.2848,47.3094,10949.0
2017-12-14 12:15:00,57.71,57.74,57.64,57.64,15534.0,47.3094,47.334,47.252,47.252,15534.0
2017-12-14 12:20:00,57.64,57.66,57.57,57.62,11706.0,47.252,47.2684,47.1946,47.2356,11706.0
2017-12-14 12:25:00,57.63,57.66,57.61,57.62,9591.0,47.2438,47.2684,47.2274,47.2356,9591.0
2017-12-14 12:30:00,57.63,57.72,57.62,57.69,11233.0,47.2438,47.3176,47.2356,47.293,11233.0
2017-12-14 12:35:00,57.69,57.76,57.69,57.76,9227.0,47.293,47.3504,47.293,47.3504,9227.0
2017-12-14 12:40:00,57.76,57.81,57.74,57.8,9152.0,47.3504,47.3914,47.334,47.3832,9152.0
2017-12-14 12:45:00,57.81,57.81,57.68,57.68,11800.0,47.3914,47.3914,47.2848,47.2848,11800.0
2017-12-14 12:50:00,57.7,57.79,57.69,57.72,15769.0,47.3012,47.375,47.293,47.3176,15769.0
2017-12-14 12:55:00,57.73,57.78,57.7,57.72,13241.0,47.3258,47.3668,47.3012,47.3176,13241.0
2017-12-14 13:00:00,57.72,57.78,57.71,57.77,12445.0,47.3176,47.3668,47.3094,47.3586,12445.0
2017-12-14 13:05:00,57.76,57.85,57.76,57.79,10847.0,47.3504,47.4242,47.3504,47.375,10847.0
2017-12-14 13:10:00,57.79,57.81,57.75,57.77,11572.0,47.375,47.3914,47.3422,47.3586,11572.0
2017-12-14 13:15:00,57.77,57.78,57.65,57.71,15649.0,47.3586,47.3668,47.2602,47.3094,15649.0
2017-12-14 13:20:00,57.72,57.75,57.69,57.74,12377.0,47.3176,47.3422,47.293,47.334,12377.0
2017-12-14 13:25:00,57.74,57.82,57.73,57.75,14976.0,47.334,47.3996,47.3258,47.3422,14976.0
2017-12-14 13:30:00,57.74,57.74,57.69,57.69,7797.0,47.334,47.334,47.293,47.293,7797.0
2017-12-14 13:35:00,57.69,57.71,57.66,57.67,12454.0,47.293,47.3094,47.2684,47.2766,12454.0
2017-12-14 13:40:00,57.67,57.68,57.65,57.68,10269.0,47.2766,47.2848,47.2602,47.2848,10269.0
2017-12-14 13:45:00,57.68,57.8,57.68,57.78,10900.0,47.2848,47.3832,47.2848,47.3668,10900.0
2017-12-14 13:50:00,57.77,57.8,57.63,57.64,14351.0,47.3586,47.3832,47.2438,47.252,14351.0
2017-12-14 13:55:00,57.63,57.71,57.59,57.59,41852.0,47.2438,47.3094,47.211,47.211,41852.0
2017-12-14 14:00:00,57.6,57.63,57.59,57.63,10296.0,47.2192,47.2438,47.211,47.2438,10296.0
2017-12-14 14:05:00,57.62,57.69,57.62,57.69,12270.0,47.2356,47.293,47.2356,47.293,12270.0
2017-12-14 14:10:00,57.69,57.69,57.61,57.62,14634.0,47.293,47.293,47.2274,47.2356,14634.0
2017-12-14 14:15:00,57.61,57.61,57.55,57.6,17752.0,47.2274,47.2274,47.1782,47.2192,17752.0
2017-12-14 14:20:00,57.59,57.61,57.43,57.45,14490.0,47.211,47.2274,47.0799,47.0963,14490.0
2017-12-14 14:25:00,57.43,57.43,57.31,57.31,31485.0,47.0799,47.0799,46.9815,46.9815,31485.0
2017-12-14 14:30:00,57.3,57.47,57.3,57.47,18757.0,46.9733,47.1127,46.9733,47.1127,18757.0
2017-12-14 14:35:00,57.46,57.46,57.32,57.35,17701.0,47.1045,47.1045,46.9897,47.0143,17701.0
2017-12-14 14:40:00,57.33,57.35,57.25,57.29,16115.0,46.9979,47.0143,46.9323,46.9651,16115.0
2017-12-14 14:45:00,57.29,57.41,57.28,57.39,18732.0,46.9651,47.0635,46.9569,47.0471,18732.0
2017-12-14 14:50:00,57.43,57.45,57.38,57.43,18579.0,47.0799,47.0963,47.0389,47.0799,18579.0
2017-12-14 14:55:00,57.41,57.47,57.38,57.43,17046.0,47.0635,47.1127,47.0389,47.0799,17046.0
2017-12-14 15:00:00,57.42,57.42,57.32,57.34,23072.0,47.0717,47.0717,46.9897,47.0061,23072.0
2017-12-14 15:05:00,57.34,57.35,57.28,57.3,17210.0,47.0061,47.0143,46.9569,46.9733,17210.0
2017-12-14 15:10:00,57.3,57.36,57.27,57.3,20532.0,46.9733,47.0225,46.9487,46.9733,20532.0
2017-12-14 15:15:00,57.3,57.31,57.25,57.29,22377.0,46.9733,46.9815,46.9323,46.9651,22377.0
2017-12-14 15:20:00,57.29,57.37,57.28,57.37,26081.0,46.9651,47.0307,46.9569,47.0307,26081.0
2017-12-14 15:25:00,57.37,57.44,57.32,57.34,26971.0,47.0307,47.0881,46.9897,47.0061,26971.0
2017-12-14 15:30:00,57.34,57.46,57.34,57.44,24617.0,47.0061,47.1045,47.0061,47.0881,24617.0
2017-12-14 15:35:00,57.45,57.51,57.44,57.51,23215.0,47.0963,47.1455,47.0881,47.1455,23215.0
2017-12-14 15:40:00,57.5,57.54,57.47,57.49,40479.0,47.1373,47.17,47.1127,47.1291,40479.0
2017-12-14 15:45:00,57.48,57.5,57.44,57.47,50823.0,47.1209,47.1373,47.0881,47.1127,50823.0
2017-12-14 15:50:00,57.46,57.55,57.41,57.44,78592.0,47.1045,47.1782,47.0635,47.0881,78592.0
2017-12-14 15:55:00,57.45,57.46,57.35,57.36,135697.0,47.0963,47.1045,47.0143,47.0225,135697.0
2017-12-15 09:30:00,57.27,57.61,57.27,57.31,263177.0,46.9487,47.2274,46.9487,46.9815,263177.0
2017-12-15 09:35:00,57.3,57.5,57.3,57.46,16250.0,46.9733,47.1373,46.9733,47.1045,16250.0
2017-12-15 09:40:00,57.42,57.79,57.4,57.77,12661.0,47.0717,47.375,47.0553,47.3586,12661.0
2017-12-15 09:45:00,57.8,57.8,57.62,57.71,17107.0,47.3832,47.3832,47.2356,47.3094,17107.0
2017-12-15 09:50:00,57.73,57.78,57.67,57.7,11427.0,47.3258,47.3668,47.2766,47.3012,11427.0
2017-12-15 09:55:00,57.71,57.75,57.64,57.65,12094.0,47.3094,47.3422,47.252,47.2602,12094.0
2017-12-15 10:00:00,57.65,57.76,57.61,57.72,13698.0,47.2602,47.3504,47.2274,47.3176,13698.0
2017-12-15 10:05:00,57.74,57.74,57.62,57.65,13204.0,47.334,47.334,47.2356,47.2602,13204.0
2017-12-15 10:10:00,57.63,57.73,57.59,57.73,12277.0,47.2438,47.3258,47.211,47.3258,12277.0
2017-12-15 10:15:00,57.73,57.88,57.65,57.84,17304.0,47.3258,47.4488,47.2602,47.416,17304.0
2017-12-15 10:20:00,57.82,57.82,57.73,57.73,7997.0,47.3996,47.3996,47.3258,47.3258,7997.0
2017-12-15 10:25:00,57.76,57.76,57.6,57.64,20463.0,47.3504,47.3504,47.2192,47.252,20463.0
2017-12-15 10:30:00,57.64,57.66,57.56,57.56,49763.0,47.252,47.2684,47.1864,47.1864,49763.0
2017-12-15 10:35:00,57.56,57.58,57.52,57.55,10770.0,47.1864,47.2028,47.1537,47.1782,10770.0
2017-12-15 10:40:00,57.56,57.61,57.54,57.54,13488.0,47.1864,47.2274,47.17,47.17,13488.0
2017-12-15 10:45:00,57.54,57.56,57.46,57.46,15873.0,47.17,47.1864,47.1045,47.1045,15873.0
2017-12-15 10:50:00,57.45,57.48,57.41,57.44,13015.0,47.0963,47.1209,47.0635,47.0881,13015.0
2017-12-15 10:55:00,57.44,57.47,57.42,57.47,7329.0,47.0881,47.1127,47.0717,47.1127,7329.0
2017-12-15 11:00:00,57.47,57.52,57.44,57.45,19237.0,47.1127,47.1537,47.0881,47.0963,19237.0
2017-12-15 11:05:00,57.44,57.5,57.43,57.49,6419.0,47.0881,47.1373,47.0799,47.1291,6419.0
2017-12-15 11:10:00,57.49,57.63,57.48,57.61,18806.0,47.1291,47.2438,47.1209,47.2274,18806.0
2017-12-15 11:15:00,57.62,57.67,57.54,57.64,28276.0,47.2356,47.2766,47.17,47.252,28276.0
2017-12-15 11:20:00,57.64,57.64,57.59,57.61,15970.0,47.252,47.252,47.211,47.2274,15970.0
2017-12-15 11:25:00,57.62,57.66,57.54,57.62,20632.0,47.2356,47.2684,47.17,47.2356,20632.0
2017-12-15 11:30:00,57.61,57.62,57.58,57.61,12554.0,47.2274,47.2356,47.2028,47.2274,12554.0
2017-12-15 11:35:00,57.62,57.62,57.52,57.52,12592.0,47.2356,47.2356,47.1537,47.1537,12592.0
2017-12-15 11:40:00,57.52,57.54,57.45,57.54,8677.0,47.1537,47.17,47.0963,47.17,8677.0
2017-12-15 11:45:00,57.54,57.54,57.49,57.5,5211.0,47.17,47.17,47.1291,47.1373,5211.0
2017-12-15 11:50:00,57.51,57.51,57.44,57.5,12343.0,47.1455,47.1455,47.0881,47.1373,12343.0
2017-12-15 11:55:00,57.5,57.51,57.45,57.51,13813.0,47.1373,47.1455,47.0963,47.1455,13813.0
2017-12-15 12:00:00,57.5,57.5,57.42,57.44,14082.0,47.1373,47.1373,47.0717,47.0881,14082.0
2017-12-15 12:05:00,57.43,57.44,57.38,57.38,9737.0,47.0799,47.0881,47.0389,47.0389,9737.0
2017-12-15 12:10:00,57.38,57.53,57.38,57.53,16558.0,47.0389,47.1619,47.0389,47.1619,16558.0
2017-12-15 12:15:00,57.53,57.53,57.47,57.49,39168.0,47.1619,47.1619,47.1127,47.1291,39168.0
2017-12-15 12:20:00,57.49,57.54,57.47,57.54,15844.0,47.1291,47.17,47.1127,47.17,15844.0
2017-12-15 12:25:00,57.54,57.63,57.54,57.6,7694.0,47.17,47.2438,47.17,47.2192,7694.0
2017-12-15 12:30:00,57.62,57.64,57.57,57.57,9853.0,47.2356,47.252,47.1946,47.1946,9853.0
2017-12-15 12:35:00,57.57,57.61,57.53,57.6,10771.0,47.1946,47.2274,47.1619,47.2192,10771.0
2017-12-15 12:40:00,57.6,57.6,57.59,57.6,2561.0,47.2192,47.2192,47.211,47.2192,2561.0
2017-12-15 12:45:00,57.61,57.64,57.6,57.62,15752.0,47.2274,47.252,47.2192,47.2356,15752.0
2017-12-15 12:50:00,57.61,57.63,57.6,57.6,3801.0,47.2274,47.2438,47.2192,47.2192,3801.0
2017-12-15 12:55:00,57.61,57.62,57.6,57.61,5776.0,47.2274,47.2356,47.2192,47.2274,5776.0
2017-12-15 13:00:00,57.62,57.62,57.58,57.58,7427.0,47.2356,47.2356,47.2028,47.2028,7427.0
2017-12-15 13:05:00,57.57,57.65,57.57,57.65,8052.0,47.1946,47.2602,47.1946,47.2602,8052.0
2017-12-15 13:10:00,57.62,57.64,57.59,57.59,6567.0,47.2356,47.252,47.211,47.211,6567.0
2017-12-15 13:15:00,57.59,57.59,57.55,57.58,13344.0,47.211,47.211,47.1782,47.2028,13344.0
2017-12-15 13:20:00,57.59,57.61,57.58,57.58,5613.0,47.211,47.2274,47.2028,47.2028,5613.0
2017-12-15 13:25:00,57.58,57.61,57.56,57.6,12209.0,47.2028,47.2274,47.1864,47.2192,12209.0
2017-12-15 13:30:00,57.61,57.62,57.6,57.6,6475.0,47.2274,47.2356,47.2192,47.2192,6475.0
2017-12-15 13:35:00,57.59,57.62,57.58,57.62,5966.0,47.211,47.2356,47.2028,47.2356,5966.0
2017-12-15 13:40:00,57.62,57.62,57.5,57.53,12303.0,47.2356,47.2356,47.1373,47.1619,12303.0
2017-12-15 13:45:00,57.53,57.6,57.53,57.58,7518.0,47.1619,47.2192,47.1619,47.2028,7518.0
2017-12-15 13:50:00,57.58,57.62,57.57,57.62,13909.0,47.2028,47.2356,47.1946,47.2356,13909.0
2017-12-15 13:55:00,57.62,57.65,57.58,57.59,12878.0,47.2356,47.2602,47.2028,47.211,12878.0
2017-12-15 14:00:00,57.59,57.64,57.58,57.61,17173.0,47.211,47.252,47.2028,47.2274,17173.0
2017-12-15 14:05:00,57.59,57.61,57.58,57.58,2523.0,47.211,47.2274,47.2028,47.2028,2523.0
2017-12-15 14:10:00,57.6,57.61,57.54,57.59,20222.0,47.2192,47.2274,47.17,47.211,20222.0
2017-12-15 14:15:00,57.6,57.7,57.59,57.68,13200.0,47.2192,47.3012,47.211,47.2848,13200.0
2017-12-15 14:20:00,57.68,57.75,57.67,57.73,18768.0,47.2848,47.3422,47.2766,47.3258,18768.0
2017-12-15 14:25:00,57.73,57.79,57.72,57.76,13370.0,47.3258,47.375,47.3176,47.3504,13370.0
2017-12-15 14:30:00,57.75,57.79,57.73,57.73,11359.0,47.3422,47.375,47.3258,47.3258,11359.0
2017-12-15 14:35:00,57.74,57.79,57.73,57.78,9056.0,47.334,47.375,47.3258,47.3668,9056.0
2017-12-15 14:40:00,57.78,57.82,57.75,57.76,14050.0,47.3668,47.3996,47.3422,47.3504,14050.0
2017-12-15 14:45:00,57.76,57.77,57.73,57.77,12853.0,47.3504,47.3586,47.3258,47.3586,12853.0
2017-12-15 14:50:00,57.77,57.81,57.76,57.79,10337.0,47.3586,47.3914,47.3504,47.375,10337.0
2017-12-15 14:55:00,57.78,57.79,57.7,57.72,17906.0,47.3668,47.375,47.3012,47.3176,17906.0
2017-12-15 15:00:00,57.71,57.73,57.69,57.69,18672.0,47.3094,47.3258,47.293,47.293,18672.0
2017-12-15 15:05:00,57.69,57.74,57.69,57.7,20193.0,47.293,47.334,47.293,47.3012,20193.0
2017-12-15 15:10:00,57.7,57.74,57.69,57.7,18798.0,47.3012,47.334,47.293,47.3012,18798.0
2017-12-15 15:15:00,57.7,57.72,57.68,57.69,23720.0,47.3012,47.3176,47.2848,47.293,23720.0
2017-12-15 15:20:00,57.7,57.7,57.64,57.7,23215.0,47.3012,47.3012,47.252,47.3012,23215.0
2017-12-15 15:25:00,57.7,57.75,57.7,57.72,18604.0,47.3012,47.3422,47.3012,47.3176,18604.0
2017-12-15 15:30:00,57.72,57.76,57.69,57.76,22030.0,47.3176,47.3504,47.293,47.3504,22030.0
2017-12-15 15:35:00,57.76,57.76,57.71,57.73,31702.0,47.3504,47.3504,47.3094,47.3258,31702.0
2017-12-15 15:40:00,57.73,57.75,57.69,57.72,47178.0,47.3258,47.3422,47.293,47.3176,47178.0
2017-12-15 15:45:00,57.72,57.72,57.62,57.64,58502.0,47.3176,47.3176,47.2356,47.252,58502.0
2017-12-15 15:50:00,57.66,57.68,57.39,57.46,198419.0,47.2684,47.2848,47.0471,47.1045,198419.0
2017-12-15 15:55:00,57.45,57.46,57.26,57.27,315051.0,47.0963,47.1045,46.9405,46.9487,315051.0
2017-12-18 09:30:00,57.76,57.89,57.65,57.73,37251.0,47.3504,47.457,47.2602,47.3258,37251.0
2017-12-18 09:35:00,57.74,57.9,57.67,57.76,23686.0,47.334,47.4652,47.2766,47.3504,23686.0
2017-12-18 09:40:00,57.83,57.91,57.8,57.88,11716.0,47.4078,47.4734,47.3832,47.4488,11716.0
2017-12-18 09:45:00,57.88,58.11,57.87,58.1,15901.0,47.4488,47.6373,47.4406,47.6291,15901.0
2017-12-18 09:50:00,58.1,58.13,58.03,58.03,14512.0,47.6291,47.6537,47.5717,47.5717,14512.0
2017-12-18 09:55:00,58.03,58.13,58.0,58.1,4216.0,47.5717,47.6537,47.5471,47.6291,4216.0
2017-12-18 10:00:00,58.08,58.11,58.0,58.04,7360.0,47.6127,47.6373,47.5471,47.5799,7360.0
2017-12-18 10:05:00,58.02,58.06,57.88,57.88,13003.0,47.5635,47.5963,47.4488,47.4488,13003.0
2017-12-18 10:10:00,57.89,57.92,57.62,57.68,29664.0,47.457,47.4816,47.2356,47.2848,29664.0
2017-12-18 10:15:00,57.67,57.67,57.51,57.58,14184.0,47.2766,47.2766,47.1455,47.2028,14184.0
2017-12-18 10:20:00,57.6,57.66,57.55,57.66,12325.0,47.2192,47.2684,47.1782,47.2684,12325.0
2017-12-18 10:25:00,57.66,57.67,57.55,57.55,12153.0,47.2684,47.2766,47.1782,47.1782,12153.0
2017-12-18 10:30:00,57.55,57.62,57.54,57.58,9675.0,47.1782,47.2356,47.17,47.2028,9675.0
2017-12-18 10:35:00,57.58,57.58,57.43,57.43,16719.0,47.2028,47.2028,47.0799,47.0799,16719.0
2017-12-18 10:40:00,57.46,57.58,57.45,57.58,6510.0,47.1045,47.2028,47.0963,47.2028,6510.0
2017-12-18 10:45:00,57.58,57.67,57.58,57.58,10401.0,47.2028,47.2766,47.2028,47.2028,10401.0
2017-12-18 10:50:00,57.59,57.65,57.59,57.63,10101.0,47.211,47.2602,47.211,47.2438,10101.0
2017-12-18 10:55:00,57.67,57.7,57.61,57.61,16174.0,47.2766,47.3012,47.2274,47.2274,16174.0
2017-12-18 11:00:00,57.61,57.63,57.58,57.59,7503.0,47.2274,47.2438,47.2028,47.211,7503.0
2017-12-18 11:05:00,57.6,57.63,57.55,57.57,8791.0,47.2192,47.2438,47.1782,47.1946,8791.0
2017-12-18 11:10:00,57.55,57.62,57.55,57.62,8000.0,47.1782,47.2356,47.1782,47.2356,8000.0
2017-12-18 11:15:00,57.61,57.61,57.51,57.54,22427.0,47.2274,47.2274,47.1455,47.17,22427.0
2017-12-18 11:20:00,57.54,57.59,57.53,57.55,8302.0,47.17,47.211,47.1619,47.1782,8302.0
2017-12-18 11:25:00,57.56,57.59,57.53,57.54,14721.0,47.1864,47.211,47.1619,47.17,14721.0
2017-12-18 11:30:00,57.53,57.57,57.51,57.56,8609.0,47.1619,47.1946,47.1455,47.1864,8609.0
2017-12-18 11:35:00,57.56,57.6,57.55,57.6,7495.0,47.1864,47.2192,47.1782,47.2192,7495.0
2017-12-18 11:40:00,57.61,57.63,57.59,57.6,8851.0,47.2274,47.2438,47.211,47.2192,8851.0
2017-12-18 11:45:00,57.61,57.63,57.55,57.55,6900.0,47.2274,47.2438,47.1782,47.1782,6900.0
2017-12-18 11:50:00,57.55,57.63,57.55,57.63,8600.0,47.1782,47.2438,47.1782,47.2438,8600.0
2017-12-18 11:55:00,57.61,57.64,57.6,57.63,8223.0,47.2274,47.252,47.2192,47.2438,8223.0
2017-12-18 12:00:00,57.62,57.68,57.61,57.64,10738.0,47.2356,47.2848,47.2274,47.252,10738.0
2017-12-18 12:05:00,57.64,57.64,57.54,57.57,10421.0,47.252,47.252,47.17,47.1946,10421.0
2017-12-18 12:10:00,57.56,57.62,57.56,57.57,6714.0,47.1864,47.2356,47.1864,47.1946,6714.0
2017-12-18 12:15:00,57.57,57.63,57.57,57.61,10845.0,47.1946,47.2438,47.1946,47.2274,10845.0
2017-12-18 12:20:00,57.6,57.6,57.53,57.54,10531.0,47.2192,47.2192,47.1619,47.17,10531.0
2017-12-18 12:25:00,57.52,57.6,57.52,57.56,41448.0,47.1537,47.2192,47.1537,47.1864,41448.0
2017-12-18 12:30:00,57.57,57.78,57.56,57.78,15400.0,47.1946,47.3668,47.1864,47.3668,15400.0
2017-12-18 12:35:00,57.8,57.81,57.7,57.71,10815.0,47.3832,47.3914,47.3012,47.3094,10815.0
2017-12-18 12:40:00,57.71,57.76,57.7,57.74,8605.0,47.3094,47.3504,47.3012,47.334,8605.0
2017-12-18 12:45:00,57.73,57.77,57.71,57.71,7075.0,47.3258,47.3586,47.3094,47.3094,7075.0
2017-12-18 12:50:00,57.72,57.73,57.68,57.68,10026.0,47.3176,47.3258,47.2848,47.2848,10026.0
2017-12-18 12:55:00,57.68,57.74,57.68,57.72,14024.0,47.2848,47.334,47.2848,47.3176,14024.0
2017-12-18 13:00:00,57.73,57.73,57.64,57.64,7807.0,47.3258,47.3258,47.252,47.252,7807.0
2017-12-18 13:05:00,57.63,57.7,57.63,57.66,8827.0,47.2438,47.3012,47.2438,47.2684,8827.0
2017-12-18 13:10:00,57.68,57.72,57.66,57.67,7300.0,47.2848,47.3176,47.2684,47.2766,7300.0
2017-12-18 13:15:00,57.66,57.71,57.66,57.68,5651.0,47.2684,47.3094,47.2684,47.2848,5651.0
2017-12-18 13:20:00,57.69,57.7,57.66,57.67,8382.0,47.293,47.3012,47.2684,47.2766,8382.0
2017-12-18 13:25:00,57.67,57.69,57.66,57.68,5873.0,47.2766,47.293,47.2684,47.2848,5873.0
2017-12-18 13:30:00,57.68,57.69,57.63,57.64,14918.0,47.2848,47.293,47.2438,47.252,14918.0
2017-12-18 13:35:00,57.64,57.65,57.62,57.63,5500.0,47.252,47.2602,47.2356,47.2438,5500.0
2017-12-18 13:40:00,57.64,57.65,57.57,57.58,27105.0,47.252,47.2602,47.1946,47.2028,27105.0
2017-12-18 13:45:00,57.57,57.61,57.56,57.61,6088.0,47.1946,47.2274,47.1864,47.2274,6088.0
2017-12-18 13:50:00,57.6,57.62,57.59,57.6,10028.0,47.2192,47.2356,47.211,47.2192,10028.0
2017-12-18 13:55:00,57.6,57.62,57.57,57.62,9636.0,47.2192,47.2356,47.1946,47.2356,9636.0
2017-12-18 14:00:00,57.63,57.71,57.62,57.71,25010.0,47.2438,47.3094,47.2356,47.3094,25010.0
2017-12-18 14:05:00,57.71,57.88,57.7,57.88,27607.0,47.3094,47.4488,47.3012,47.4488,27607.0
2017-12-18 14:10:00,57.89,57.89,57.78,57.79,30045.0,47.457,47.457,47.3668,47.375,30045.0
2017-12-18 14:15:00,57.79,57.83,57.79,57.83,13999.0,47.375,47.4078,47.375,47.4078,13999.0
2017-12-18 14:20:00,57.83,57.86,57.8,57.82,15780.0,47.4078,47.4324,47.3832,47.3996,15780.0
2017-12-18 14:25:00,57.82,57.82,57.76,57.78,13023.0,47.3996,47.3996,47.3504,47.3668,13023.0
2017-12-18 14:30:00,57.79,57.79,57.73,57.75,16474.0,47.375,47.375,47.3258,47.3422,16474.0
2017-12-18 14:35:00,57.74,57.75,57.71,57.73,18276.0,47.334,47.3422,47.3094,47.3258,18276.0
2017-12-18 14:40:00,57.73,57.73,57.69,57.7,25968.0,47.3258,47.3258,47.293,47.3012,25968.0
2017-12-18 14:45:00,57.71,57.72,57.69,57.72,9849.0,47.3094,47.3176,47.293,47.3176,9849.0
2017-12-18 14:50:00,57.72,57.72,57.69,57.71,6800.0,47.3176,47.3176,47.293,47.3094,6800.0
2017-12-18 14:55:00,57.71,57.71,57.67,57.69,19464.0,47.3094,47.3094,47.2766,47.293,19464.0
2017-12-18 15:00:00,57.69,57.83,57.67,57.83,40792.0,47.293,47.4078,47.2766,47.4078,40792.0
2017-12-18 15:05:00,57.82,57.89,57.82,57.86,16069.0,47.3996,47.457,47.3996,47.4324,16069.0
2017-12-18 15:10:00,57.86,57.87,57.82,57.83,19953.0,47.4324,47.4406,47.3996,47.4078,19953.0
2017-12-18 15:15:00,57.83,57.84,57.74,57.76,22335.0,47.4078,47.416,47.334,47.3504,22335.0
2017-12-18 15:20:00,57.77,57.8,57.76,57.8,10195.0,47.3586,47.3832,47.3504,47.3832,10195.0
2017-12-18 15:25:00,57.8,57.81,57.74,57.74,19280.0,47.3832,47.3914,47.334,47.334,19280.0
2017-12-18 15:30:00,57.73,57.77,57.72,57.74,26881.0,47.3258,47.3586,47.3176,47.334,26881.0
2017-12-18 15:35:00,57.75,57.8,57.74,57.77,32857.0,47.3422,47.3832,47.334,47.3586,32857.0
2017-12-18 15:40:00,57.77,57.79,57.75,57.76,36510.0,47.3586,47.375,47.3422,47.3504,36510.0
2017-12-18 15:45:00,57.77,57.83,57.75,57.83,32769.0,47.3586,47.4078,47.3422,47.4078,32769.0
2017-12-18 15:50:00,57.82,57.82,57.69,57.69,79389.0,47.3996,47.3996,47.293,47.293,79389.0
2017-12-18 15:55:00,57.69,57.77,57.67,57.73,179550.0,47.293,47.3586,47.2766,47.3258,179550.0
2017-12-19 09:30:00,57.71,57.9,57.61,57.62,31742.0,47.3094,47.4652,47.2274,47.2356,31742.0
2017-12-19 09:35:00,57.69,57.88,57.68,57.78,17301.0,47.293,47.4488,47.2848,47.3668,17301.0
2017-12-19 09:40:00,57.79,57.79,57.58,57.58,15572.0,47.375,47.375,47.2028,47.2028,15572.0
2017-12-19 09:45:00,57.61,57.63,57.48,57.48,15126.0,47.2274,47.2438,47.1209,47.1209,15126.0
2017-12-19 09:50:00,57.48,57.69,57.47,57.69,12706.0,47.1209,47.293,47.1127,47.293,12706.0
2017-12-19 09:55:00,57.69,57.79,57.61,57.76,20658.0,47.293,47.375,47.2274,47.3504,20658.0
2017-12-19 10:00:00,57.77,57.83,57.75,57.75,14700.0,47.3586,47.4078,47.3422,47.3422,14700.0
2017-12-19 10:05:00,57.75,57.76,57.66,57.73,16559.0,47.3422,47.3504,47.2684,47.3258,16559.0
2017-12-19 10:10:00,57.73,57.77,57.73,57.74,7606.0,47.3258,47.3586,47.3258,47.334,7606.0
2017-12-19 10:15:00,57.74,57.75,57.62,57.63,17252.0,47.334,47.3422,47.2356,47.2438,17252.0
2017-12-19 10:20:00,57.65,57.73,57.63,57.7,20099.0,47.2602,47.3258,47.2438,47.3012,20099.0
2017-12-19 10:25:00,57.71,57.74,57.68,57.72,13306.0,47.3094,47.334,47.2848,47.3176,13306.0
2017-12-19 10:30:00,57.72,57.78,57.72,57.76,7310.0,47.3176,47.3668,47.3176,47.3504,7310.0
2017-12-19 10:35:00,57.77,57.78,57.69,57.69,16746.0,47.3586,47.3668,47.293,47.293,16746.0
2017-12-19 10:40:00,57.72,57.72,57.67,57.69,11613.0,47.3176,47.3176,47.2766,47.293,11613.0
2017-12-19 10:45:00,57.7,57.8,57.69,57.77,12473.0,47.3012,47.3832,47.293,47.3586,12473.0
2017-12-19 10:50:00,57.77,57.87,57.77,57.86,8200.0,47.3586,47.4406,47.3586,47.4324,8200.0
2017-12-19 10:55:00,57.86,57.95,57.85,57.94,15633.0,47.4324,47.5062,47.4242,47.498,15633.0
2017-12-19 11:00:00,57.94,57.94,57.88,57.88,22897.0,47.498,47.498,47.4488,47.4488,22897.0
2017-12-19 11:05:00,57.89,57.89,57.79,57.82,19396.0,47.457,47.457,47.375,47.3996,19396.0
2017-12-19 11:10:00,57.82,57.84,57.78,57.84,13509.0,47.3996,47.416,47.3668,47.416,13509.0
2017-12-19 11:15:00,57.84,57.94,57.84,57.93,20337.0,47.416,47.498,47.416,47.4898,20337.0
2017-12-19 11:20:00,57.95,58.06,57.92,58.02,42665.0,47.5062,47.5963,47.4816,47.5635,42665.0
2017-12-19 11:25:00,58.02,58.02,57.92,57.98,20655.0,47.5635,47.5635,47.4816,47.5308,20655.0
2017-12-19 11:30:00,57.99,58.0,57.96,57.96,15577.0,47.5389,47.5471,47.5144,47.5144,15577.0
2017-12-19 11:35:00,57.96,57.96,57.88,57.9,19314.0,47.5144,47.5144,47.4488,47.4652,19314.0
2017-12-19 11:40:00,57.91,57.97,57.91,57.97,18246.0,47.4734,47.5226,47.4734,47.5226,18246.0
2017-12-19 11:45:00,57.97,58.13,57.95,58.11,43783.0,47.5226,47.6537,47.5062,47.6373,43783.0
2017-12-19 11:50:00,58.11,58.11,57.96,58.0,23397.0,47.6373,47.6373,47.5144,47.5471,23397.0
2017-12-19 11:55:00,57.99,58.0,57.87,57.96,49751.0,47.5389,47.5471,47.4406,47.5144,49751.0
2017-12-19 12:00:00,57.96,57.99,57.95,57.97,9201.0,47.5144,47.5389,47.5062,47.5226,9201.0
2017-12-19 12:05:00,57.97,57.98,57.86,57.98,23056.0,47.5226,47.5308,47.4324,47.5308,23056.0
2017-12-19 12:10:00,57.98,58.0,57.95,57.99,15181.0,47.5308,47.5471,47.5062,47.5389,15181.0
2017-12-19 12:15:00,58.0,58.0,57.85,57.95,23989.0,47.5471,47.5471,47.4242,47.5062,23989.0
2017-12-19 12:20:00,57.95,57.96,57.83,57.83,24587.0,47.5062,47.5144,47.4078,47.4078,24587.0
2017-12-19 12:25:00,57.84,57.86,57.77,57.8,18315.0,47.416,47.4324,47.3586,47.3832,18315.0
2017-12-19 12:30:00,57.79,57.81,57.77,57.79,9029.0,47.375,47.3914,47.3586,47.375,9029.0
2017-12-19 12:35:00,57.8,57.88,57.78,57.88,81847.0,47.3832,47.4488,47.3668,47.4488,81847.0
2017-12-19 12:40:00,57.87,57.89,57.81,57.83,30552.0,47.4406,47.457,47.3914,47.4078,30552.0
2017-12-19 12:45:00,57.84,57.85,57.79,57.85,21573.0,47.416,47.4242,47.375,47.4242,21573.0
2017-12-19 12:50:00,57.85,57.92,57.85,57.9,8350.0,47.4242,47.4816,47.4242,47.4652,8350.0
2017-12-19 12:55:00,57.9,57.91,57.85,57.85,16695.0,47.4652,47.4734,47.4242,47.4242,16695.0
2017-12-19 13:00:00,57.84,57.85,57.82,57.84,16737.0,47.416,47.4242,47.3996,47.416,16737.0
2017-12-19 13:05:00,57.83,57.86,57.83,57.84,12419.0,47.4078,47.4324,47.4078,47.416,12419.0
2017-12-19 13:10:00,57.85,57.85,57.82,57.85,13104.0,47.4242,47.4242,47.3996,47.4242,13104.0
2017-12-19 13:15:00,57.84,57.88,57.84,57.87,8414.0,47.416,47.4488,47.416,47.4406,8414.0
2017-12-19 13:20:00,57.86,57.87,57.74,57.79,30631.0,47.4324,47.4406,47.334,47.375,30631.0
2017-12-19 13:25:00,57.8,57.94,57.8,57.93,18420.0,47.3832,47.498,47.3832,47.4898,18420.0
2017-12-19 13:30:00,57.93,57.94,57.86,57.92,14893.0,47.4898,47.498,47.4324,47.4816,14893.0
2017-12-19 13:35:00,57.9,57.9,57.84,57.85,8451.0,47.4652,47.4652,47.416,47.4242,8451.0
2017-12-19 13:40:00,57.85,57.88,57.81,57.86,15755.0,47.4242,47.4488,47.3914,47.4324,15755.0
2017-12-19 13:45:00,57.84,57.85,57.81,57.84,7482.0,47.416,47.4242,47.3914,47.416,7482.0
2017-12-19 13:50:00,57.83,57.85,57.81,57.85,13143.0,47.4078,47.4242,47.3914,47.4242,13143.0
2017-12-19 13:55:00,57.86,57.87,57.83,57.83,15184.0,47.4324,47.4406,47.4078,47.4078,15184.0
2017-12-19 14:00:00,57.83,57.84,57.81,57.82,11243.0,47.4078,47.416,47.3914,47.3996,11243.0
2017-12-19 14:05:00,57.82,57.84,57.76,57.77,23253.0,47.3996,47.416,47.3504,47.3586,23253.0
2017-12-19 14:10:00,57.76,57.85,57.72,57.84,47852.0,47.3504,47.4242,47.3176,47.416,47852.0
2017-12-19 14:15:00,57.84,57.85,57.75,57.76,11500.0,47.416,47.4242,47.3422,47.3504,11500.0
2017-12-19 14:20:00,57.76,57.83,57.75,57.77,40518.0,47.3504,47.4078,47.3422,47.3586,40518.0
2017-12-19 14:25:00,57.77,57.83,57.76,57.81,34786.0,47.3586,47.4078,47.3504,47.3914,34786.0
2017-12-19 14:30:00,57.81,57.82,57.79,57.8,18484.0,47.3914,47.3996,47.375,47.3832,18484.0
2017-12-19 14:35:00,57.79,57.81,57.7,57.79,46856.0,47.375,47.3914,47.3012,47.375,46856.0
2017-12-19 14:40:00,57.78,57.84,57.77,57.81,21525.0,47.3668,47.416,47.3586,47.3914,21525.0
2017-12-19 14:45:00,57.8,57.9,57.78,57.9,25206.0,47.3832,47.4652,47.3668,47.4652,25206.0
2017-12-19 14:50:00,57.9,57.97,57.87,57.93,22347.0,47.4652,47.5226,47.4406,47.4898,22347.0
2017-12-19 14:55:00,57.9,57.9,57.84,57.87,20777.0,47.4652,47.4652,47.416,47.4406,20777.0
2017-12-19 15:00:00,57.88,57.9,57.79,57.79,133383.0,47.4488,47.4652,47.375,47.375,133383.0
2017-12-19 15:05:00,57.78,57.8,57.7,57.79,233178.0,47.3668,47.3832,47.3012,47.375,233178.0
2017-12-19 15:10:00,57.79,57.9,57.79,57.9,22788.0,47.375,47.4652,47.375,47.4652,22788.0
2017-12-19 15:15:00,57.91,57.94,57.86,57.88,28550.0,47.4734,47.498,47.4324,47.4488,28550.0
2017-12-19 15:20:00,57.87,57.91,57.82,57.89,34276.0,47.4406,47.4734,47.3996,47.457,34276.0
2017-12-19 15:25:00,57.89,57.91,57.88,57.9,40652.0,47.457,47.4734,47.4488,47.4652,40652.0
2017-12-19 15:30:00,57.9,57.91,57.85,57.88,91128.0,47.4652,47.4734,47.4242,47.4488,91128.0
2017-12-19 15:35:00,57.88,57.95,57.87,57.91,73732.0,47.4488,47.5062,47.4406,47.4734,73732.0
2017-12-19 15:40:00,57.93,57.98,57.91,57.94,80784.0,47.4898,47.5308,47.4734,47.498,80784.0
2017-12-19 15:45:00,57.93,57.95,57.88,57.89,65781.0,47.4898,47.5062,47.4488,47.457,65781.0
2017-12-19 15:50:00,57.89,57.97,57.89,57.93,111959.0,47.457,47.5226,47.457,47.4898,111959.0
2017-12-19 15:55:00,57.91,57.99,57.88,57.91,157503.0,47.4734,47.5389,47.4488,47.4734,157503.0
2017-12-20 09:30:00,58.42,58.44,57.93,58.39,49516.0,47.8915,47.9078,47.4898,47.8669,49516.0
2017-12-20 09:35:00,58.39,58.39,58.25,58.28,11409.0,47.8669,47.8669,47.7521,47.7767,11409.0
2017-12-20 09:40:00,58.25,58.25,57.78,57.78,24328.0,47.7521,47.7521,47.3668,47.3668,24328.0
2017-12-20 09:45:00,57.8,57.89,57.74,57.86,9616.0,47.3832,47.457,47.334,47.4324,9616.0
2017-12-20 09:50:00,57.85,57.9,57.73,57.73,9532.0,47.4242,47.4652,47.3258,47.3258,9532.0
2017-12-20 09:55:00,57.73,57.87,57.71,57.82,12459.0,47.3258,47.4406,47.3094,47.3996,12459.0
2017-12-20 10:00:00,57.82,57.85,57.68,57.69,10281.0,47.3996,47.4242,47.2848,47.293,10281.0
2017-12-20 10:05:00,57.67,57.67,57.58,57.65,10812.0,47.2766,47.2766,47.2028,47.2602,10812.0
2017-12-20 10:10:00,57.65,57.69,57.57,57.58,8426.0,47.2602,47.293,47.1946,47.2028,8426.0
2017-12-20 10:15:00,57.56,57.57,57.49,57.5,17571.0,47.1864,47.1946,47.1291,47.1373,17571.0
2017-12-20 10:20:00,57.5,57.5,57.36,57.36,15168.0,47.1373,47.1373,47.0225,47.0225,15168.0
2017-12-20 10:25:00,57.35,57.38,57.28,57.3,14320.0,47.0143,47.0389,46.9569,46.9733,14320.0
2017-12-20 10:30:00,57.3,57.39,57.3,57.33,11501.0,46.9733,47.0471,46.9733,46.9979,11501.0
2017-12-20 10:35:00,57.36,57.41,57.28,57.29,15194.0,47.0225,47.0635,46.9569,46.9651,15194.0
2017-12-20 10:40:00,57.29,57.34,57.15,57.21,21552.0,46.9651,47.0061,46.8503,46.8995,21552.0
2017-12-20 10:45:00,57.17,57.23,57.12,57.21,11387.0,46.8667,46.9159,46.8257,46.8995,11387.0
2017-12-20 10:50:00,57.22,57.23,57.13,57.14,9680.0,46.9077,46.9159,46.8339,46.8421,9680.0
2017-12-20 10:55:00,57.15,57.33,57.13,57.28,14302.0,46.8503,46.9979,46.8339,46.9569,14302.0
2017-12-20 11:00:00,57.29,57.35,57.25,57.34,12904.0,46.9651,47.0143,46.9323,47.0061,12904.0
2017-12-20 11:05:00,57.32,57.38,57.31,57.36,13531.0,46.9897,47.0389,46.9815,47.0225,13531.0
2017-12-20 11:10:00,57.37,57.37,57.17,57.24,22911.0,47.0307,47.0307,46.8667,46.9241,22911.0
2017-12-20 11:15:00,57.22,57.28,57.17,57.17,12339.0,46.9077,46.9569,46.8667,46.8667,12339.0
2017-12-20 11:20:00,57.15,57.28,57.14,57.27,23504.0,46.8503,46.9569,46.8421,46.9487,23504.0
2017-12-20 11:25:00,57.28,57.3,57.23,57.23,8858.0,46.9569,46.9733,46.9159,46.9159,8858.0
2017-12-20 11:30:00,57.26,57.31,57.23,57.3,13673.0,46.9405,46.9815,46.9159,46.9733,13673.0
2017-12-20 11:35:00,57.29,57.32,57.23,57.27,15746.0,46.9651,46.9897,46.9159,46.9487,15746.0
2017-12-20 11:40:00,57.3,57.36,57.3,57.36,5410.0,46.9733,47.0225,46.9733,47.0225,5410.0
2017-12-20 11:45:00,57.34,57.34,57.29,57.31,9148.0,47.0061,47.0061,46.9651,46.9815,9148.0
2017-12-20 11:50:00,57.31,57.31,57.23,57.23,10538.0,46.9815,46.9815,46.9159,46.9159,10538.0
2017-12-20 11:55:00,57.24,57.24,57.14,57.16,11371.0,46.9241,46.9241,46.8421,46.8585,11371.0
2017-12-20 12:00:00,57.16,57.26,57.13,57.26,18689.0,46.8585,46.9405,46.8339,46.9405,18689.0
2017-12-20 12:05:00,57.27,57.34,57.27,57.34,7620.0,46.9487,47.0061,46.9487,47.0061,7620.0
2017-12-20 12:10:00,57.34,57.35,57.26,57.27,15088.0,47.0061,47.0143,46.9405,46.9487,15088.0
2017-12-20 12:15:00,57.3,57.33,57.28,57.29,12016.0,46.9733,46.9979,46.9569,46.9651,12016.0
2017-12-20 12:20:00,57.28,57.35,57.26,57.33,7099.0,46.9569,47.0143,46.9405,46.9979,7099.0
2017-12-20 12:25:00,57.32,57.33,57.26,57.29,9943.0,46.9897,46.9979,46.9405,46.9651,9943.0
2017-12-20 12:30:00,57.29,57.32,57.26,57.28,7878.0,46.9651,46.9897,46.9405,46.9569,7878.0
2017-12-20 12:35:00,57.3,57.32,57.12,57.14,19020.0,46.9733,46.9897,46.8257,46.8421,19020.0
2017-12-20 12:40:00,57.13,57.16,57.11,57.14,7251.0,46.8339,46.8585,46.8175,46.8421,7251.0
2017-12-20 12:45:00,57.14,57.33,57.13,57.3,8600.0,46.8421,46.9979,46.8339,46.9733,8600.0
2017-12-20 12:50:00,57.32,57.33,57.26,57.27,8040.0,46.9897,46.9979,46.9405,46.9487,8040.0
2017-12-20 12:55:00,57.27,57.3,57.24,57.3,8115.0,46.9487,46.9733,46.9241,46.9733,8115.0
2017-12-20 13:00:00,57.31,57.32,57.2,57.22,8862.0,46.9815,46.9897,46.8913,46.9077,8862.0
2017-12-20 13:05:00,57.22,57.28,57.21,57.24,10836.0,46.9077,46.9569,46.8995,46.9241,10836.0
2017-12-20 13:10:00,57.27,57.28,57.2,57.21,3500.0,46.9487,46.9569,46.8913,46.8995,3500.0
2017-12-20 13:15:00,57.21,57.33,57.21,57.31,11916.0,46.8995,46.9979,46.8995,46.9815,11916.0
2017-12-20 13:20:00,57.3,57.38,57.28,57.35,8976.0,46.9733,47.0389,46.9569,47.0143,8976.0
2017-12-20 13:25:00,57.35,57.38,57.29,57.33,13341.0,47.0143,47.0389,46.9651,46.9979,13341.0
2017-12-20 13:30:00,57.3,57.38,57.3,57.35,7169.0,46.9733,47.0389,46.9733,47.0143,7169.0
2017-12-20 13:35:00,57.34,57.38,57.3,57.34,10729.0,47.0061,47.0389,46.9733,47.0061,10729.0
2017-12-20 13:40:00,57.34,57.37,57.31,57.37,11232.0,47.0061,47.0307,46.9815,47.0307,11232.0
2017-12-20 13:45:00,57.37,57.41,57.36,57.41,11091.0,47.0307,47.0635,47.0225,47.0635,11091.0
2017-12-20 13:50:00,57.41,57.42,57.37,57.39,11504.0,47.0635,47.0717,47.0307,47.0471,11504.0
2017-12-20 13:55:00,57.4,57.42,57.35,57.41,16037.0,47.0553,47.0717,47.0143,47.0635,16037.0
2017-12-20 14:00:00,57.4,57.42,57.35,57.37,14408.0,47.0553,47.0717,47.0143,47.0307,14408.0
2017-12-20 14:05:00,57.37,57.37,57.33,57.35,8143.0,47.0307,47.0307,46.9979,47.0143,8143.0
2017-12-20 14:10:00,57.35,57.43,57.35,57.43,10496.0,47.0143,47.0799,47.0143,47.0799,10496.0
2017-12-20 14:15:00,57.44,57.44,57.36,57.37,14841.0,47.0881,47.0881,47.0225,47.0307,14841.0
2017-12-20 14:20:00,57.37,57.37,57.31,57.31,22022.0,47.0307,47.0307,46.9815,46.9815,22022.0
2017-12-20 14:25:00,57.3,57.31,57.2,57.2,12620.0,46.9733,46.9815,46.8913,46.8913,12620.0
2017-12-20 14:30:00,57.19,57.23,57.18,57.2,19308.0,46.8831,46.9159,46.8749,46.8913,19308.0
2017-12-20 14:35:00,57.21,57.22,57.06,57.06,59658.0,46.8995,46.9077,46.7766,46.7766,59658.0
2017-12-20 14:40:00,57.09,57.15,57.06,57.08,17408.0,46.8011,46.8503,46.7766,46.793,17408.0
2017-12-20 14:45:00,57.07,57.14,57.05,57.06,14720.0,46.7848,46.8421,46.7684,46.7766,14720.0
2017-12-20 14:50:00,57.06,57.14,57.02,57.03,18773.0,46.7766,46.8421,46.7438,46.752,18773.0
2017-12-20 14:55:00,57.02,57.08,57.01,57.07,17870.0,46.7438,46.793,46.7356,46.7848,17870.0
2017-12-20 15:00:00,57.05,57.08,57.02,57.04,16020.0,46.7684,46.793,46.7438,46.7602,16020.0
2017-12-20 15:05:00,57.05,57.14,57.04,57.08,29302.0,46.7684,46.8421,46.7602,46.793,29302.0
2017-12-20 15:10:00,57.07,57.07,56.94,57.03,24867.0,46.7848,46.7848,46.6782,46.752,24867.0
2017-12-20 15:15:00,57.04,57.04,56.98,57.01,31332.0,46.7602,46.7602,46.711,46.7356,31332.0
2017-12-20 15:20:00,57.01,57.01,56.88,56.97,32977.0,46.7356,46.7356,46.629,46.7028,32977.0
2017-12-20 15:25:00,56.98,57.03,56.91,57.01,36344.0,46.711,46.752,46.6536,46.7356,36344.0
2017-12-20 15:30:00,57.01,57.05,56.94,57.01,31293.0,46.7356,46.7684,46.6782,46.7356,31293.0
2017-12-20 15:35:00,57.01,57.06,56.99,57.04,32754.0,46.7356,46.7766,46.7192,46.7602,32754.0
2017-12-20 15:40:00,57.03,57.12,57.03,57.08,57585.0,46.752,46.8257,46.752,46.793,57585.0
2017-12-20 15:45:00,57.07,57.08,56.97,57.04,70043.0,46.7848,46.793,46.7028,46.7602,70043.0
2017-12-20 15:50:00,57.03,57.14,57.02,57.12,82464.0,46.752,46.8421,46.7438,46.8257,82464.0
2017-12-20 15:55:00,57.13,57.16,56.98,57.05,118687.0,46.8339,46.8585,46.711,46.7684,118687.0
2017-12-21 09:30:00,57.09,57.17,57.05,57.16,29768.0,46.8011,46.8667,46.7684,46.8585,29768.0
2017-12-21 09:35:00,57.17,57.17,57.02,57.11,12237.0,46.8667,46.8667,46.7438,46.8175,12237.0
2017-12-21 09:40:00,57.11,57.14,56.98,57.01,8243.0,46.8175,46.8421,46.711,46.7356,8243.0
2017-12-21 09:45:00,56.97,56.99,56.89,56.99,11429.0,46.7028,46.7192,46.6372,46.7192,11429.0
2017-12-21 09:50:00,56.98,57.06,56.94,56.94,11004.0,46.711,46.7766,46.6782,46.6782,11004.0
2017-12-21 09:55:00,56.94,57.04,56.94,56.99,17929.0,46.6782,46.7602,46.6782,46.7192,17929.0
2017-12-21 10:00:00,56.97,57.09,56.97,57.07,17840.0,46.7028,46.8011,46.7028,46.7848,17840.0
2017-12-21 10:05:00,57.08,57.09,56.96,57.0,12600.0,46.793,46.8011,46.6946,46.7274,12600.0
2017-12-21 10:10:00,56.98,56.98,56.81,56.82,8576.0,46.711,46.711,46.5716,46.5798,8576.0
2017-12-21 10:15:00,56.83,56.85,56.76,56.83,23609.0,46.588,46.6044,46.5306,46.588,23609.0
2017-12-21 10:20:00,56.83,56.86,56.8,56.86,6708.0,46.588,46.6126,46.5634,46.6126,6708.0
2017-12-21 10:25:00,56.83,56.9,56.79,56.9,18233.0,46.588,46.6454,46.5552,46.6454,18233.0
2017-12-21 10:30:00,56.9,56.99,56.89,56.98,15886.0,46.6454,46.7192,46.6372,46.711,15886.0
2017-12-21 10:35:00,56.97,56.97,56.91,56.91,8729.0,46.7028,46.7028,46.6536,46.6536,8729.0
2017-12-21 10:40:00,56.93,56.95,56.89,56.94,14300.0,46.67,46.6864,46.6372,46.6782,14300.0
2017-12-21 10:45:00,56.93,56.93,56.82,56.82,6600.0,46.67,46.67,46.5798,46.5798,6600.0
2017-12-21 10:50:00,56.82,56.84,56.8,56.84,28394.0,46.5798,46.5962,46.5634,46.5962,28394.0
2017-12-21 10:55:00,56.83,56.91,56.81,56.91,42810.0,46.588,46.6536,46.5716,46.6536,42810.0
2017-12-21 11:00:00,56.91,56.96,56.88,56.93,13800.0,46.6536,46.6946,46.629,46.67,13800.0
2017-12-21 11:05:00,56.91,57.01,56.91,56.96,16494.0,46.6536,46.7356,46.6536,46.6946,16494.0
2017-12-21 11:10:00,56.96,56.98,56.91,56.93,11658.0,46.6946,46.711,46.6536,46.67,11658.0
2017-12-21 11:15:00,56.93,56.94,56.89,56.89,9142.0,46.67,46.6782,46.6372,46.6372,9142.0
2017-12-21 11:20:00,56.9,56.99,56.87,56.98,47976.0,46.6454,46.7192,46.6208,46.711,47976.0
2017-12-21 11:25:00,56.98,56.99,56.86,56.88,24938.0,46.711,46.7192,46.6126,46.629,24938.0
2017-12-21 11:30:00,56.88,56.95,56.86,56.92,22168.0,46.629,46.6864,46.6126,46.6618,22168.0
2017-12-21 11:35:00,56.92,56.95,56.9,56.93,11749.0,46.6618,46.6864,46.6454,46.67,11749.0
2017-12-21 11:40:00,56.92,56.93,56.79,56.79,18438.0,46.6618,46.67,46.5552,46.5552,18438.0
2017-12-21 11:45:00,56.79,56.89,56.79,56.81,11937.0,46.5552,46.6372,46.5552,46.5716,11937.0
2017-12-21 11:50:00,56.81,56.83,56.74,56.74,9197.0,46.5716,46.588,46.5142,46.5142,9197.0
2017-12-21 11:55:00,56.76,56.76,56.7,56.73,11640.0,46.5306,46.5306,46.4814,46.506,11640.0
2017-12-21 12:00:00,56.72,56.72,56.58,56.59,15037.0,46.4978,46.4978,46.3831,46.3913,15037.0
2017-12-21 12:05:00,56.59,56.7,56.59,56.69,13389.0,46.3913,46.4814,46.3913,46.4732,13389.0
2017-12-21 12:10:00,56.7,56.75,56.7,56.75,6091.0,46.4814,46.5224,46.4814,46.5224,6091.0
2017-12-21 12:15:00,56.74,56.75,56.65,56.65,11961.0,46.5142,46.5224,46.4404,46.4404,11961.0
2017-12-21 12:20:00,56.65,56.72,56.59,56.72,13866.0,46.4404,46.4978,46.3913,46.4978,13866.0
2017-12-21 12:25:00,56.72,56.9,56.72,56.9,16091.0,46.4978,46.6454,46.4978,46.6454,16091.0
2017-12-21 12:30:00,56.87,56.87,56.77,56.77,5782.0,46.6208,46.6208,46.5388,46.5388,5782.0
2017-12-21 12:35:00,56.78,56.79,56.7,56.72,10032.0,46.547,46.5552,46.4814,46.4978,10032.0
2017-12-21 12:40:00,56.71,56.71,56.67,56.67,6217.0,46.4896,46.4896,46.4568,46.4568,6217.0
2017-12-21 12:45:00,56.68,56.68,56.65,56.68,6602.0,46.465,46.465,46.4404,46.465,6602.0
2017-12-21 12:50:00,56.66,56.76,56.66,56.71,17483.0,46.4486,46.5306,46.4486,46.4896,17483.0
2017-12-21 12:55:00,56.71,56.77,56.71,56.76,8207.0,46.4896,46.5388,46.4896,46.5306,8207.0
2017-12-21 13:00:00,56.75,56.78,56.72,56.78,10258.0,46.5224,46.547,46.4978,46.547,10258.0
2017-12-21 13:05:00,56.77,56.78,56.75,56.77,4551.0,46.5388,46.547,46.5224,46.5388,4551.0
2017-12-21 13:10:00,56.77,56.77,56.73,56.73,6082.0,46.5388,46.5388,46.506,46.506,6082.0
2017-12-21 13:15:00,56.74,56.75,56.73,56.74,8541.0,46.5142,46.5224,46.506,46.5142,8541.0
2017-12-21 13:20:00,56.75,56.77,56.72,56.72,8493.0,46.5224,46.5388,46.4978,46.4978,8493.0
2017-12-21 13:25:00,56.72,56.73,56.63,56.68,16864.0,46.4978,46.506,46.4241,46.465,16864.0
2017-12-21 13:30:00,56.68,56.68,56.65,56.66,2300.0,46.465,46.465,46.4404,46.4486,2300.0
2017-12-21 13:35:00,56.66,56.68,56.65,56.66,7965.0,46.4486,46.465,46.4404,46.4486,7965.0
2017-12-21 13:40:00,56.65,56.67,56.63,56.63,5606.0,46.4404,46.4568,46.4241,46.4241,5606.0
2017-12-21 13:45:00,56.64,56.66,56.63,56.64,9295.0,46.4322,46.4486,46.4241,46.4322,9295.0
2017-12-21 13:50:00,56.65,56.66,56.61,56.63,20459.0,46.4404,46.4486,46.4077,46.4241,20459.0
2017-12-21 13:55:00,56.63,56.64,56.61,56.61,6052.0,46.4241,46.4322,46.4077,46.4077,6052.0
2017-12-21 14:00:00,56.62,56.62,56.49,56.59,17307.0,46.4159,46.4159,46.3093,46.3913,17307.0
2017-12-21 14:05:00,56.6,56.64,56.58,56.58,11078.0,46.3995,46.4322,46.3831,46.3831,11078.0
2017-12-21 14:10:00,56.58,56.6,56.53,56.59,13220.0,46.3831,46.3995,46.3421,46.3913,13220.0
2017-12-21 14:15:00,56.59,56.6,56.55,56.57,10737.0,46.3913,46.3995,46.3585,46.3749,10737.0
2017-12-21 14:20:00,56.57,56.58,56.45,56.45,16967.0,46.3749,46.3831,46.2765,46.2765,16967.0
2017-12-21 14:25:00,56.47,56.54,56.45,56.54,12895.0,46.2929,46.3503,46.2765,46.3503,12895.0
2017-12-21 14:30:00,56.53,56.54,56.51,56.53,5972.0,46.3421,46.3503,46.3257,46.3421,5972.0
2017-12-21 14:35:00,56.53,56.55,56.51,56.55,15241.0,46.3421,46.3585,46.3257,46.3585,15241.0
2017-12-21 14:40:00,56.55,56.58,56.46,56.47,25255.0,46.3585,46.3831,46.2847,46.2929,25255.0
2017-12-21 14:45:00,56.47,56.5,56.45,56.5,13407.0,46.2929,46.3175,46.2765,46.3175,13407.0
2017-12-21 14:50:00,56.5,56.53,56.48,56.49,16130.0,46.3175,46.3421,46.3011,46.3093,16130.0
2017-12-21 14:55:00,56.49,56.59,56.49,56.57,12073.0,46.3093,46.3913,46.3093,46.3749,12073.0
2017-12-21 15:00:00,56.57,56.58,56.51,56.53,14281.0,46.3749,46.3831,46.3257,46.3421,14281.0
2017-12-21 15:05:00,56.53,56.53,56.47,56.48,13748.0,46.3421,46.3421,46.2929,46.3011,13748.0
2017-12-21 15:10:00,56.48,56.51,56.46,56.47,24064.0,46.3011,46.3257,46.2847,46.2929,24064.0
2017-12-21 15:15:00,56.47,56.47,56.35,56.43,86092.0,46.2929,46.2929,46.1945,46.2601,86092.0
2017-12-21 15:20:00,56.45,56.45,56.4,56.42,24582.0,46.2765,46.2765,46.2355,46.2519,24582.0
2017-12-21 15:25:00,56.42,56.42,56.34,56.4,31275.0,46.2519,46.2519,46.1863,46.2355,31275.0
2017-12-21 15:30:00,56.4,56.42,56.34,56.42,62529.0,46.2355,46.2519,46.1863,46.2519,62529.0
2017-12-21 15:35:00,56.43,56.44,56.31,56.38,32952.0,46.2601,46.2683,46.1617,46.2191,32952.0
2017-12-21 15:40:00,56.37,56.39,56.31,56.36,65129.0,46.2109,46.2273,46.1617,46.2027,65129.0
2017-12-21 15:45:00,56.35,56.37,56.31,56.32,74827.0,46.1945,46.2109,46.1617,46.1699,74827.0
2017-12-21 15:50:00,56.31,56.31,56.24,56.24,78049.0,46.1617,46.1617,46.1043,46.1043,78049.0
2017-12-21 15:55:00,56.26,56.26,56.13,56.22,214068.0,46.1207,46.1207,46.0142,46.0879,214068.0
2017-12-22 09:30:00,56.19,56.43,56.16,56.38,25367.0,46.0633,46.2601,46.0388,46.2191,25367.0
2017-12-22 09:35:00,56.33,56.36,56.25,56.27,10286.0,46.1781,46.2027,46.1125,46.1289,10286.0
2017-12-22 09:40:00,56.32,56.44,56.31,56.44,7885.0,46.1699,46.2683,46.1617,46.2683,7885.0
2017-12-22 09:45:00,56.43,56.44,56.24,56.3,7134.0,46.2601,46.2683,46.1043,46.1535,7134.0
2017-12-22 09:50:00,56.3,56.35,56.25,56.33,7373.0,46.1535,46.1945,46.1125,46.1781,7373.0
2017-12-22 09:55:00,56.32,56.35,56.3,56.35,4925.0,46.1699,46.1945,46.1535,46.1945,4925.0
2017-12-22 10:00:00,56.34,56.38,56.32,56.38,5500.0,46.1863,46.2191,46.1699,46.2191,5500.0
2017-12-22 10:05:00,56.39,56.43,56.36,56.4,8165.0,46.2273,46.2601,46.2027,46.2355,8165.0
2017-12-22 10:10:00,56.42,56.43,56.31,56.31,9812.0,46.2519,46.2601,46.1617,46.1617,9812.0
2017-12-22 10:15:00,56.34,56.38,56.34,56.36,6632.0,46.1863,46.2191,46.1863,46.2027,6632.0
2017-12-22 10:20:00,56.37,56.4,56.29,56.4,7900.0,46.2109,46.2355,46.1453,46.2355,7900.0
2017-12-22 10:25:00,56.41,56.41,56.38,56.38,7600.0,46.2437,46.2437,46.2191,46.2191,7600.0
2017-12-22 10:30:00,56.37,56.46,56.37,56.37,10443.0,46.2109,46.2847,46.2109,46.2109,10443.0
2017-12-22 10:35:00,56.38,56.39,56.36,56.36,5972.0,46.2191,46.2273,46.2027,46.2027,5972.0
2017-12-22 10:40:00,56.39,56.44,56.38,56.41,9845.0,46.2273,46.2683,46.2191,46.2437,9845.0
2017-12-22 10:45:00,56.42,56.43,56.35,56.39,7350.0,46.2519,46.2601,46.1945,46.2273,7350.0
2017-12-22 10:50:00,56.38,56.41,56.35,56.37,7900.0,46.2191,46.2437,46.1945,46.2109,7900.0
2017-12-22 10:55:00,56.38,56.41,56.37,56.41,2797.0,46.2191,46.2437,46.2109,46.2437,2797.0
2017-12-22 11:00:00,56.41,56.49,56.39,56.48,7387.0,46.2437,46.3093,46.2273,46.3011,7387.0
2017-12-22 11:05:00,56.48,56.48,56.33,56.34,8299.0,46.3011,46.3011,46.1781,46.1863,8299.0
2017-12-22 11:10:00,56.36,56.39,56.32,56.39,7714.0,46.2027,46.2273,46.1699,46.2273,7714.0
2017-12-22 11:15:00,56.37,56.39,56.3,56.31,7248.0,46.2109,46.2273,46.1535,46.1617,7248.0
2017-12-22 11:20:00,56.27,56.43,56.27,56.42,4291.0,46.1289,46.2601,46.1289,46.2519,4291.0
2017-12-22 11:25:00,56.43,56.45,56.34,56.34,11539.0,46.2601,46.2765,46.1863,46.1863,11539.0
2017-12-22 11:30:00,56.34,56.36,56.27,56.35,11161.0,46.1863,46.2027,46.1289,46.1945,11161.0
2017-12-22 11:35:00,56.35,56.39,56.34,56.39,3700.0,46.1945,46.2273,46.1863,46.2273,3700.0
2017-12-22 11:40:00,56.36,56.42,56.36,56.42,3052.0,46.2027,46.2519,46.2027,46.2519,3052.0
2017-12-22 11:45:00,56.42,56.43,56.33,56.33,6843.0,46.2519,46.2601,46.1781,46.1781,6843.0
2017-12-22 11:50:00,56.31,56.38,56.31,56.35,9497.0,46.1617,46.2191,46.1617,46.1945,9497.0
2017-12-22 11:55:00,56.35,56.38,56.34,56.37,4700.0,46.1945,46.2191,46.1863,46.2109,4700.0
2017-12-22 12:00:00,56.37,56.37,56.31,56.33,6433.0,46.2109,46.2109,46.1617,46.1781,6433.0
2017-12-22 12:05:00,56.35,56.36,56.3,56.3,4700.0,46.1945,46.2027,46.1535,46.1535,4700.0
2017-12-22 12:10:00,56.3,56.34,56.3,56.32,5074.0,46.1535,46.1863,46.1535,46.1699,5074.0
2017-12-22 12:15:00,56.33,56.35,56.31,56.34,4200.0,46.1781,46.1945,46.1617,46.1863,4200.0
2017-12-22 12:20:00,56.34,56.35,56.3,56.32,7458.0,46.1863,46.1945,46.1535,46.1699,7458.0
2017-12-22 12:25:00,56.32,56.35,56.31,56.34,4591.0,46.1699,46.1945,46.1617,46.1863,4591.0
2017-12-22 12:30:00,56.33,56.35,56.32,56.33,3732.0,46.1781,46.1945,46.1699,46.1781,3732.0
2017-12-22 12:35:00,56.33,56.33,56.32,56.33,3113.0,46.1781,46.1781,46.1699,46.1781,3113.0
2017-12-22 12:40:00,56.32,56.32,56.21,56.27,9454.0,46.1699,46.1699,46.0797,46.1289,9454.0
2017-12-22 12:45:00,56.26,56.3,56.26,56.29,900.0,46.1207,46.1535,46.1207,46.1453,900.0
2017-12-22 12:50:00,56.28,56.3,56.26,56.28,6161.0,46.1371,46.1535,46.1207,46.1371,6161.0
2017-12-22 12:55:00,56.28,56.3,56.26,56.29,3050.0,46.1371,46.1535,46.1207,46.1453,3050.0
2017-12-22 13:00:00,56.29,56.31,56.28,56.31,4700.0,46.1453,46.1617,46.1371,46.1617,4700.0
2017-12-22 13:05:00,56.3,56.32,56.3,56.3,3157.0,46.1535,46.1699,46.1535,46.1535,3157.0
2017-12-22 13:10:00,56.31,56.33,56.29,56.3,4559.0,46.1617,46.1781,46.1453,46.1535,4559.0
2017-12-22 13:15:00,56.29,56.35,56.29,56.35,2400.0,46.1453,46.1945,46.1453,46.1945,2400.0
2017-12-22 13:20:00,56.34,56.34,56.31,56.32,4875.0,46.1863,46.1863,46.1617,46.1699,4875.0
2017-12-22 13:25:00,56.31,56.32,56.29,56.3,4100.0,46.1617,46.1699,46.1453,46.1535,4100.0
2017-12-22 13:30:00,56.3,56.31,56.27,56.31,6627.0,46.1535,46.1617,46.1289,46.1617,6627.0
2017-12-22 13:35:00,56.3,56.32,56.29,56.31,3944.0,46.1535,46.1699,46.1453,46.1617,3944.0
2017-12-22 13:40:00,56.31,56.37,56.3,56.35,9511.0,46.1617,46.2109,46.1535,46.1945,9511.0
2017-12-22 13:45:00,56.37,56.41,56.35,56.4,3113.0,46.2109,46.2437,46.1945,46.2355,3113.0
2017-12-22 13:50:00,56.38,56.39,56.37,56.38,6857.0,46.2191,46.2273,46.2109,46.2191,6857.0
2017-12-22 13:55:00,56.38,56.42,56.35,56.42,8500.0,46.2191,46.2519,46.1945,46.2519,8500.0
2017-12-22 14:00:00,56.42,56.43,56.41,56.41,2670.0,46.2519,46.2601,46.2437,46.2437,2670.0
2017-12-22 14:05:00,56.43,56.43,56.3,56.3,9885.0,46.2601,46.2601,46.1535,46.1535,9885.0
2017-12-22 14:10:00,56.29,56.33,56.29,56.33,7040.0,46.1453,46.1781,46.1453,46.1781,7040.0
2017-12-22 14:15:00,56.32,56.34,56.28,56.33,7358.0,46.1699,46.1863,46.1371,46.1781,7358.0
2017-12-22 14:20:00,56.33,56.35,56.29,56.31,7257.0,46.1781,46.1945,46.1453,46.1617,7257.0
2017-12-22 14:25:00,56.3,56.31,56.28,56.29,8492.0,46.1535,46.1617,46.1371,46.1453,8492.0
2017-12-22 14:30:00,56.29,56.3,56.28,56.3,6444.0,46.1453,46.1535,46.1371,46.1535,6444.0
2017-12-22 14:35:00,56.29,56.29,56.28,56.28,5768.0,46.1453,46.1453,46.1371,46.1371,5768.0
2017-12-22 14:40:00,56.29,56.35,56.29,56.32,15022.0,46.1453,46.1945,46.1453,46.1699,15022.0
2017-12-22 14:45:00,56.31,56.35,56.3,56.34,5900.0,46.1617,46.1945,46.1535,46.1863,5900.0
2017-12-22 14:50:00,56.35,56.36,56.32,56.33,7134.0,46.1945,46.2027,46.1699,46.1781,7134.0
2017-12-22 14:55:00,56.32,56.35,56.32,56.35,6484.0,46.1699,46.1945,46.1699,46.1945,6484.0
2017-12-22 15:00:00,56.35,56.35,56.33,56.35,6640.0,46.1945,46.1945,46.1781,46.1945,6640.0
2017-12-22 15:05:00,56.35,56.37,56.35,56.37,6300.0,46.1945,46.2109,46.1945,46.2109,6300.0
2017-12-22 15:10:00,56.37,56.37,56.33,56.33,15806.0,46.2109,46.2109,46.1781,46.1781,15806.0
2017-12-22 15:15:00,56.34,56.35,56.32,56.33,5725.0,46.1863,46.1945,46.1699,46.1781,5725.0
2017-12-22 15:20:00,56.33,56.34,56.28,56.3,15172.0,46.1781,46.1863,46.1371,46.1535,15172.0
2017-12-22 15:25:00,56.3,56.33,56.29,56.3,10054.0,46.1535,46.1781,46.1453,46.1535,10054.0
2017-12-22 15:30:00,56.31,56.32,56.3,56.32,10977.0,46.1617,46.1699,46.1535,46.1699,10977.0
2017-12-22 15:35:00,56.32,56.34,56.28,56.31,21916.0,46.1699,46.1863,46.1371,46.1617,21916.0
2017-12-22 15:40:00,56.3,56.3,56.26,56.26,15205.0,46.1535,46.1535,46.1207,46.1207,15205.0
2017-12-22 15:45:00,56.26,56.29,56.24,56.27,24611.0,46.1207,46.1453,46.1043,46.1289,24611.0
2017-12-22 15:50:00,56.27,56.29,56.25,56.28,53174.0,46.1289,46.1453,46.1125,46.1371,53174.0
2017-12-22 15:55:00,56.28,56.31,56.24,56.3,108706.0,46.1371,46.1617,46.1043,46.1535,108706.0
2017-12-26 09:30:00,56.22,56.25,55.89,56.03,29940.0,46.0879,46.1125,45.8174,45.9322,29940.0
2017-12-26 09:35:00,56.06,56.06,55.84,55.84,10673.0,45.9568,45.9568,45.7764,45.7764,10673.0
2017-12-26 09:40:00,55.85,55.88,55.8,55.86,4480.0,45.7846,45.8092,45.7436,45.7928,4480.0
2017-12-26 09:45:00,55.89,55.93,55.84,55.86,10400.0,45.8174,45.8502,45.7764,45.7928,10400.0
2017-12-26 09:50:00,55.84,55.84,55.81,55.82,1300.0,45.7764,45.7764,45.7518,45.76,1300.0
2017-12-26 09:55:00,55.83,55.83,55.71,55.8,17542.0,45.7682,45.7682,45.6699,45.7436,17542.0
2017-12-26 10:00:00,55.8,55.93,55.77,55.92,5227.0,45.7436,45.8502,45.719,45.842,5227.0
2017-12-26 10:05:00,55.9,56.0,55.87,56.0,7626.0,45.8256,45.9076,45.801,45.9076,7626.0
2017-12-26 10:10:00,55.98,56.0,55.91,55.98,5982.0,45.8912,45.9076,45.8338,45.8912,5982.0
2017-12-26 10:15:00,55.97,55.97,55.91,55.93,6969.0,45.883,45.883,45.8338,45.8502,6969.0
2017-12-26 10:20:00,55.93,55.97,55.93,55.96,8673.0,45.8502,45.883,45.8502,45.8748,8673.0
2017-12-26 10:25:00,55.97,56.0,55.95,55.97,7000.0,45.883,45.9076,45.8666,45.883,7000.0
2017-12-26 10:30:00,55.98,55.99,55.95,55.98,3321.0,45.8912,45.8994,45.8666,45.8912,3321.0
2017-12-26 10:35:00,55.98,55.98,55.92,55.93,2500.0,45.8912,45.8912,45.842,45.8502,2500.0
2017-12-26 10:40:00,55.93,55.95,55.91,55.91,4515.0,45.8502,45.8666,45.8338,45.8338,4515.0
2017-12-26 10:45:00,55.93,55.95,55.9,55.94,3500.0,45.8502,45.8666,45.8256,45.8584,3500.0
2017-12-26 10:50:00,55.94,55.98,55.93,55.98,15655.0,45.8584,45.8912,45.8502,45.8912,15655.0
2017-12-26 10:55:00,55.98,55.98,55.94,55.95,3530.0,45.8912,45.8912,45.8584,45.8666,3530.0
2017-12-26 11:00:00,55.94,55.95,55.91,55.93,3105.0,45.8584,45.8666,45.8338,45.8502,3105.0
2017-12-26 11:05:00,55.94,55.96,55.9,55.91,4200.0,45.8584,45.8748,45.8256,45.8338,4200.0
2017-12-26 11:10:00,55.89,55.91,55.85,55.87,16277.0,45.8174,45.8338,45.7846,45.801,16277.0
2017-12-26 11:15:00,55.87,55.9,55.86,55.89,7344.0,45.801,45.8256,45.7928,45.8174,7344.0
2017-12-26 11:20:00,55.9,55.91,55.88,55.91,6020.0,45.8256,45.8338,45.8092,45.8338,6020.0
2017-12-26 11:25:00,55.91,55.92,55.9,55.92,2423.0,45.8338,45.842,45.8256,45.842,2423.0
2017-12-26 11:30:00,55.92,55.92,55.86,55.86,7495.0,45.842,45.842,45.7928,45.7928,7495.0
2017-12-26 11:35:00,55.85,55.9,55.85,55.89,2508.0,45.7846,45.8256,45.7846,45.8174,2508.0
2017-12-26 11:40:00,55.9,55.9,55.87,55.9,5751.0,45.8256,45.8256,45.801,45.8256,5751.0
2017-12-26 11:45:00,55.9,55.9,55.85,55.87,7920.0,45.8256,45.8256,45.7846,45.801,7920.0
2017-12-26 11:50:00,55.88,55.89,55.87,55.89,3014.0,45.8092,45.8174,45.801,45.8174,3014.0
2017-12-26 11:55:00,55.9,55.9,55.85,55.85,6139.0,45.8256,45.8256,45.7846,45.7846,6139.0
2017-12-26 12:00:00,55.84,55.88,55.82,55.88,7131.0,45.7764,45.8092,45.76,45.8092,7131.0
2017-12-26 12:05:00,55.88,55.9,55.87,55.89,3200.0,45.8092,45.8256,45.801,45.8174,3200.0
2017-12-26 12:10:00,55.89,55.92,55.89,55.9,9113.0,45.8174,45.842,45.8174,45.8256,9113.0
2017-12-26 12:15:00,55.9,55.9,55.88,55.89,1499.0,45.8256,45.8256,45.8092,45.8174,1499.0
2017-12-26 12:20:00,55.89,55.89,55.87,55.88,4840.0,45.8174,45.8174,45.801,45.8092,4840.0
2017-12-26 12:25:00,55.89,55.89,55.87,55.88,2300.0,45.8174,45.8174,45.801,45.8092,2300.0
2017-12-26 12:30:00,55.88,55.9,55.88,55.9,4200.0,45.8092,45.8256,45.8092,45.8256,4200.0
2017-12-26 12:35:00,55.89,55.95,55.89,55.94,5697.0,45.8174,45.8666,45.8174,45.8584,5697.0
2017-12-26 12:40:00,55.93,55.97,55.93,55.97,2500.0,45.8502,45.883,45.8502,45.883,2500.0
2017-12-26 12:45:00,55.97,55.98,55.94,55.95,4619.0,45.883,45.8912,45.8584,45.8666,4619.0
2017-12-26 12:50:00,55.95,55.95,55.89,55.89,6105.0,45.8666,45.8666,45.8174,45.8174,6105.0
2017-12-26 12:55:00,55.89,55.9,55.85,55.86,1950.0,45.8174,45.8256,45.7846,45.7928,1950.0
2017-12-26 13:00:00,55.87,55.88,55.86,55.87,4400.0,45.801,45.8092,45.7928,45.801,4400.0
2017-12-26 13:05:00,55.87,55.89,55.85,55.88,5400.0,45.801,45.8174,45.7846,45.8092,5400.0
2017-12-26 13:10:00,55.88,55.91,55.86,55.9,5128.0,45.8092,45.8338,45.7928,45.8256,5128.0
2017-12-26 13:15:00,55.9,55.92,55.88,55.91,4400.0,45.8256,45.842,45.8092,45.8338,4400.0
2017-12-26 13:20:00,55.91,55.91,55.89,55.9,1414.0,45.8338,45.8338,45.8174,45.8256,1414.0
2017-12-26 13:25:00,55.9,55.91,55.89,55.9,2400.0,45.8256,45.8338,45.8174,45.8256,2400.0
2017-12-26 13:30:00,55.89,55.9,55.88,55.89,7486.0,45.8174,45.8256,45.8092,45.8174,7486.0
2017-12-26 13:35:00,55.88,55.88,55.84,55.84,3103.0,45.8092,45.8092,45.7764,45.7764,3103.0
2017-12-26 13:40:00,55.84,55.86,55.84,55.85,7784.0,45.7764,45.7928,45.7764,45.7846,7784.0
2017-12-26 13:45:00,55.86,55.89,55.86,55.89,5027.0,45.7928,45.8174,45.7928,45.8174,5027.0
2017-12-26 13:50:00,55.9,55.9,55.87,55.87,5450.0,45.8256,45.8256,45.801,45.801,5450.0
2017-12-26 13:55:00,55.87,55.89,55.83,55.84,6309.0,45.801,45.8174,45.7682,45.7764,6309.0
2017-12-26 14:00:00,55.85,55.85,55.83,55.83,7363.0,45.7846,45.7846,45.7682,45.7682,7363.0
2017-12-26 14:05:00,55.83,55.85,55.82,55.85,3295.0,45.7682,45.7846,45.76,45.7846,3295.0
2017-12-26 14:10:00,55.85,55.85,55.78,55.78,7488.0,45.7846,45.7846,45.7272,45.7272,7488.0
2017-12-26 14:15:00,55.77,55.79,55.69,55.71,7847.0,45.719,45.7354,45.6535,45.6699,7847.0
2017-12-26 14:20:00,55.7,55.7,55.64,55.68,13446.0,45.6617,45.6617,45.6125,45.6453,13446.0
2017-12-26 14:25:00,55.68,55.76,55.68,55.76,8457.0,45.6453,45.7108,45.6453,45.7108,8457.0
2017-12-26 14:30:00,55.77,55.78,55.72,55.73,7799.0,45.719,45.7272,45.6781,45.6862,7799.0
2017-12-26 14:35:00,55.74,55.83,55.74,55.8,13992.0,45.6944,45.7682,45.6944,45.7436,13992.0
2017-12-26 14:40:00,55.82,55.82,55.78,55.8,2859.0,45.76,45.76,45.7272,45.7436,2859.0
2017-12-26 14:45:00,55.78,55.78,55.75,55.77,7295.0,45.7272,45.7272,45.7026,45.719,7295.0
2017-12-26 14:50:00,55.76,55.77,55.72,55.76,3600.0,45.7108,45.719,45.6781,45.7108,3600.0
2017-12-26 14:55:00,55.77,55.78,55.7,55.7,11135.0,45.719,45.7272,45.6617,45.6617,11135.0
2017-12-26 15:00:00,55.73,55.73,55.71,55.73,9770.0,45.6862,45.6862,45.6699,45.6862,9770.0
2017-12-26 15:05:00,55.72,55.77,55.68,55.74,11672.0,45.6781,45.719,45.6453,45.6944,11672.0
2017-12-26 15:10:00,55.75,55.76,55.75,55.76,3046.0,45.7026,45.7108,45.7026,45.7108,3046.0
2017-12-26 15:15:00,55.76,55.78,55.75,55.76,8156.0,45.7108,45.7272,45.7026,45.7108,8156.0
2017-12-26 15:20:00,55.76,55.79,55.74,55.74,8795.0,45.7108,45.7354,45.6944,45.6944,8795.0
2017-12-26 15:25:00,55.73,55.76,55.72,55.73,8787.0,45.6862,45.7108,45.6781,45.6862,8787.0
2017-12-26 15:30:00,55.73,55.76,55.73,55.76,9759.0,45.6862,45.7108,45.6862,45.7108,9759.0
2017-12-26 15:35:00,55.75,55.78,55.73,55.74,18449.0,45.7026,45.7272,45.6862,45.6944,18449.0
2017-12-26 15:40:00,55.74,55.75,55.72,55.72,9561.0,45.6944,45.7026,45.6781,45.6781,9561.0
2017-12-26 15:45:00,55.73,55.8,55.72,55.79,33383.0,45.6862,45.7436,45.6781,45.7354,33383.0
2017-12-26 15:50:00,55.79,55.84,55.76,55.79,30093.0,45.7354,45.7764,45.7108,45.7354,30093.0
2017-12-26 15:55:00,55.8,55.86,55.77,55.85,92139.0,45.7436,45.7928,45.719,45.7846,92139.0
2017-12-27 09:30:00,55.9,56.07,55.9,55.98,15817.0,45.8256,45.965,45.8256,45.8912,15817.0
2017-12-27 09:35:00,55.96,55.96,55.79,55.84,4334.0,45.8748,45.8748,45.7354,45.7764,4334.0
2017-12-27 09:40:00,55.83,55.96,55.83,55.96,6300.0,45.7682,45.8748,45.7682,45.8748,6300.0
2017-12-27 09:45:00,55.98,56.04,55.94,55.95,7165.0,45.8912,45.9404,45.8584,45.8666,7165.0
2017-12-27 09:50:00,55.97,55.98,55.78,55.83,11252.0,45.883,45.8912,45.7272,45.7682,11252.0
2017-12-27 09:55:00,55.85,56.06,55.85,56.0,4000.0,45.7846,45.9568,45.7846,45.9076,4000.0
2017-12-27 10:00:00,56.03,56.08,55.98,56.0,6889.0,45.9322,45.9732,45.8912,45.9076,6889.0
2017-12-27 10:05:00,56.0,56.08,56.0,56.06,4800.0,45.9076,45.9732,45.9076,45.9568,4800.0
2017-12-27 10:10:00,56.07,56.1,56.06,56.1,2400.0,45.965,45.9896,45.9568,45.9896,2400.0
2017-12-27 10:15:00,56.13,56.16,56.03,56.03,5395.0,46.0142,46.0388,45.9322,45.9322,5395.0
2017-12-27 10:20:00,56.03,56.05,55.98,55.98,13209.0,45.9322,45.9486,45.8912,45.8912,13209.0
2017-12-27 10:25:00,55.99,56.06,55.97,56.04,24558.0,45.8994,45.9568,45.883,45.9404,24558.0
2017-12-27 10:30:00,56.04,56.06,55.98,56.02,9584.0,45.9404,45.9568,45.8912,45.924,9584.0
2017-12-27 10:35:00,55.99,56.05,55.99,56.0,9351.0,45.8994,45.9486,45.8994,45.9076,9351.0
2017-12-27 10:40:00,55.99,56.03,55.99,56.01,3800.0,45.8994,45.9322,45.8994,45.9158,3800.0
2017-12-27 10:45:00,56.02,56.03,56.01,56.01,3079.0,45.924,45.9322,45.9158,45.9158,3079.0
2017-12-27 10:50:00,56.0,56.04,55.98,56.02,7739.0,45.9076,45.9404,45.8912,45.924,7739.0
2017-12-27 10:55:00,56.02,56.04,55.99,56.04,5194.0,45.924,45.9404,45.8994,45.9404,5194.0
2017-12-27 11:00:00,56.04,56.06,56.01,56.01,6813.0,45.9404,45.9568,45.9158,45.9158,6813.0
2017-12-27 11:05:00,55.99,56.02,55.98,56.02,6482.0,45.8994,45.924,45.8912,45.924,6482.0
2017-12-27 11:10:00,56.02,56.02,55.98,56.0,3700.0,45.924,45.924,45.8912,45.9076,3700.0
2017-12-27 11:15:00,56.01,56.02,55.99,56.01,2400.0,45.9158,45.924,45.8994,45.9158,2400.0
2017-12-27 11:20:00,55.98,56.03,55.96,55.99,6730.0,45.8912,45.9322,45.8748,45.8994,6730.0
2017-12-27 11:25:00,55.99,56.01,55.99,56.01,1963.0,45.8994,45.9158,45.8994,45.9158,1963.0
2017-12-27 11:30:00,56.01,56.02,56.0,56.01,9543.0,45.9158,45.924,45.9076,45.9158,9543.0
2017-12-27 11:35:00,55.99,56.01,55.98,56.01,2900.0,45.8994,45.9158,45.8912,45.9158,2900.0
2017-12-27 11:40:00,56.0,56.0,55.89,55.89,4500.0,45.9076,45.9076,45.8174,45.8174,4500.0
2017-12-27 11:45:00,55.91,55.95,55.9,55.94,7326.0,45.8338,45.8666,45.8256,45.8584,7326.0
2017-12-27 11:50:00,55.95,55.98,55.94,55.95,3739.0,45.8666,45.8912,45.8584,45.8666,3739.0
2017-12-27 11:55:00,55.96,55.96,55.91,55.92,2800.0,45.8748,45.8748,45.8338,45.842,2800.0
2017-12-27 12:00:00,55.93,55.98,55.91,55.92,3415.0,45.8502,45.8912,45.8338,45.842,3415.0
2017-12-27 12:05:00,55.94,55.97,55.92,55.95,5903.0,45.8584,45.883,45.842,45.8666,5903.0
2017-12-27 12:10:00,55.94,55.95,55.92,55.93,3220.0,45.8584,45.8666,45.842,45.8502,3220.0
2017-12-27 12:15:00,55.94,55.96,55.91,55.91,4700.0,45.8584,45.8748,45.8338,45.8338,4700.0
2017-12-27 12:20:00,55.93,55.96,55.93,55.93,3400.0,45.8502,45.8748,45.8502,45.8502,3400.0
2017-12-27 12:25:00,55.92,55.93,55.89,55.9,3544.0,45.842,45.8502,45.8174,45.8256,3544.0
2017-12-27 12:30:00,55.91,55.91,55.88,55.88,3600.0,45.8338,45.8338,45.8092,45.8092,3600.0
2017-12-27 12:35:00,55.89,55.9,55.87,55.89,2900.0,45.8174,45.8256,45.801,45.8174,2900.0
2017-12-27 12:40:00,55.88,55.91,55.88,55.9,4000.0,45.8092,45.8338,45.8092,45.8256,4000.0
2017-12-27 12:45:00,55.9,55.9,55.85,55.86,4520.0,45.8256,45.8256,45.7846,45.7928,4520.0
2017-12-27 12:50:00,55.84,55.85,55.82,55.84,2200.0,45.7764,45.7846,45.76,45.7764,2200.0
2017-12-27 12:55:00,55.85,55.85,55.76,55.8,8454.0,45.7846,45.7846,45.7108,45.7436,8454.0
2017-12-27 13:00:00,55.81,55.86,55.79,55.82,5500.0,45.7518,45.7928,45.7354,45.76,5500.0
2017-12-27 13:05:00,55.83,55.87,55.83,55.86,2912.0,45.7682,45.801,45.7682,45.7928,2912.0
2017-12-27 13:10:00,55.86,55.88,55.81,55.81,5212.0,45.7928,45.8092,45.7518,45.7518,5212.0
2017-12-27 13:15:00,55.81,55.84,55.81,55.82,4260.0,45.7518,45.7764,45.7518,45.76,4260.0
2017-12-27 13:20:00,55.81,55.85,55.81,55.84,2510.0,45.7518,45.7846,45.7518,45.7764,2510.0
2017-12-27 13:25:00,55.84,55.86,55.82,55.83,1815.0,45.7764,45.7928,45.76,45.7682,1815.0
2017-12-27 13:30:00,55.83,55.88,55.82,55.85,7357.0,45.7682,45.8092,45.76,45.7846,7357.0
2017-12-27 13:35:00,55.87,55.87,55.8,55.86,3300.0,45.801,45.801,45.7436,45.7928,3300.0
2017-12-27 13:40:00,55.86,55.89,55.84,55.88,4300.0,45.7928,45.8174,45.7764,45.8092,4300.0
2017-12-27 13:45:00,55.88,55.89,55.84,55.87,2626.0,45.8092,45.8174,45.7764,45.801,2626.0
2017-12-27 13:50:00,55.86,55.9,55.85,55.85,3400.0,45.7928,45.8256,45.7846,45.7846,3400.0
2017-12-27 13:55:00,55.86,55.91,55.86,55.91,4814.0,45.7928,45.8338,45.7928,45.8338,4814.0
2017-12-27 14:00:00,55.91,55.94,55.9,55.9,4300.0,45.8338,45.8584,45.8256,45.8256,4300.0
2017-12-27 14:05:00,55.9,55.94,55.9,55.94,3538.0,45.8256,45.8584,45.8256,45.8584,3538.0
2017-12-27 14:10:00,55.92,55.95,55.92,55.95,3300.0,45.842,45.8666,45.842,45.8666,3300.0
2017-12-27 14:15:00,55.95,55.97,55.94,55.96,5841.0,45.8666,45.883,45.8584,45.8748,5841.0
2017-12-27 14:20:00,55.95,56.0,55.94,55.98,4552.0,45.8666,45.9076,45.8584,45.8912,4552.0
2017-12-27 14:25:00,55.98,56.02,55.96,56.02,6695.0,45.8912,45.924,45.8748,45.924,6695.0
2017-12-27 14:30:00,56.02,56.02,55.99,56.0,3628.0,45.924,45.924,45.8994,45.9076,3628.0
2017-12-27 14:35:00,56.0,56.03,55.98,56.01,7725.0,45.9076,45.9322,45.8912,45.9158,7725.0
2017-12-27 14:40:00,56.02,56.03,55.97,55.98,7937.0,45.924,45.9322,45.883,45.8912,7937.0
2017-12-27 14:45:00,55.98,56.0,55.98,55.99,2900.0,45.8912,45.9076,45.8912,45.8994,2900.0
2017-12-27 14:50:00,56.0,56.0,55.95,56.0,9010.0,45.9076,45.9076,45.8666,45.9076,9010.0
2017-12-27 14:55:00,56.01,56.03,55.99,56.01,4601.0,45.9158,45.9322,45.8994,45.9158,4601.0
2017-12-27 15:00:00,56.02,56.04,56.0,56.04,4733.0,45.924,45.9404,45.9076,45.9404,4733.0
2017-12-27 15:05:00,56.04,56.05,56.02,56.04,6650.0,45.9404,45.9486,45.924,45.9404,6650.0
2017-12-27 15:10:00,56.04,56.06,56.03,56.05,5504.0,45.9404,45.9568,45.9322,45.9486,5504.0
2017-12-27 15:15:00,56.06,56.07,56.04,56.05,6100.0,45.9568,45.965,45.9404,45.9486,6100.0
2017-12-27 15:20:00,56.05,56.07,56.04,56.07,4277.0,45.9486,45.965,45.9404,45.965,4277.0
2017-12-27 15:25:00,56.06,56.1,56.06,56.08,8100.0,45.9568,45.9896,45.9568,45.9732,8100.0
2017-12-27 15:30:00,56.09,56.1,56.08,56.09,7547.0,45.9814,45.9896,45.9732,45.9814,7547.0
2017-12-27 15:35:00,56.09,56.1,56.03,56.08,38031.0,45.9814,45.9896,45.9322,45.9732,38031.0
2017-12-27 15:40:00,56.09,56.15,56.08,56.15,10702.0,45.9814,46.0306,45.9732,46.0306,10702.0
2017-12-27 15:45:00,56.15,56.15,56.04,56.04,29224.0,46.0306,46.0306,45.9404,45.9404,29224.0
2017-12-27 15:50:00,56.05,56.15,56.05,56.14,30003.0,45.9486,46.0306,45.9486,46.0224,30003.0
2017-12-27 15:55:00,56.14,56.19,56.12,56.15,65531.0,46.0224,46.0633,46.006,46.0306,65531.0
2017-12-28 09:30:00,56.25,56.45,56.25,56.28,18261.0,46.1125,46.2765,46.1125,46.1371,18261.0
2017-12-28 09:35:00,56.22,56.25,56.03,56.03,3900.0,46.0879,46.1125,45.9322,45.9322,3900.0
2017-12-28 09:40:00,56.04,56.05,55.91,55.96,4500.0,45.9404,45.9486,45.8338,45.8748,4500.0
2017-12-28 09:45:00,55.97,56.04,55.91,56.0,4400.0,45.883,45.9404,45.8338,45.9076,4400.0
2017-12-28 09:50:00,55.98,55.99,55.93,55.96,6152.0,45.8912,45.8994,45.8502,45.8748,6152.0
2017-12-28 09:55:00,55.92,55.92,55.81,55.81,4516.0,45.842,45.842,45.7518,45.7518,4516.0
2017-12-28 10:00:00,55.81,55.82,55.75,55.79,6402.0,45.7518,45.76,45.7026,45.7354,6402.0
2017-12-28 10:05:00,55.77,55.83,55.76,55.82,3500.0,45.719,45.7682,45.7108,45.76,3500.0
2017-12-28 10:10:00,55.81,55.84,55.8,55.82,3316.0,45.7518,45.7764,45.7436,45.76,3316.0
2017-12-28 10:15:00,55.8,55.8,55.74,55.75,3000.0,45.7436,45.7436,45.6944,45.7026,3000.0
2017-12-28 10:20:00,55.75,55.82,55.75,55.82,5819.0,45.7026,45.76,45.7026,45.76,5819.0
2017-12-28 10:25:00,55.79,55.86,55.79,55.85,11000.0,45.7354,45.7928,45.7354,45.7846,11000.0
2017-12-28 10:30:00,55.82,55.83,55.78,55.79,9762.0,45.76,45.7682,45.7272,45.7354,9762.0
2017-12-28 10:35:00,55.79,55.82,55.76,55.79,6478.0,45.7354,45.76,45.7108,45.7354,6478.0
2017-12-28 10:40:00,55.78,55.85,55.77,55.85,11162.0,45.7272,45.7846,45.719,45.7846,11162.0
2017-12-28 10:45:00,55.82,55.87,55.81,55.84,9571.0,45.76,45.801,45.7518,45.7764,9571.0
2017-12-28 10:50:00,55.84,55.87,55.79,55.79,5200.0,45.7764,45.801,45.7354,45.7354,5200.0
2017-12-28 10:55:00,55.79,55.81,55.75,55.75,5732.0,45.7354,45.7518,45.7026,45.7026,5732.0
2017-12-28 11:00:00,55.75,55.86,55.75,55.77,11800.0,45.7026,45.7928,45.7026,45.719,11800.0
2017-12-28 11:05:00,55.79,55.81,55.76,55.76,3066.0,45.7354,45.7518,45.7108,45.7108,3066.0
2017-12-28 11:10:00,55.77,55.82,55.76,55.79,5100.0,45.719,45.76,45.7108,45.7354,5100.0
2017-12-28 11:15:00,55.8,55.8,55.75,55.79,11164.0,45.7436,45.7436,45.7026,45.7354,11164.0
2017-12-28 11:20:00,55.8,55.81,55.75,55.77,8599.0,45.7436,45.7518,45.7026,45.719,8599.0
2017-12-28 11:25:00,55.77,55.77,55.75,55.76,3110.0,45.719,45.719,45.7026,45.7108,3110.0
2017-12-28 11:30:00,55.75,55.85,55.74,55.82,10949.0,45.7026,45.7846,45.6944,45.76,10949.0
2017-12-28 11:35:00,55.82,55.82,55.75,55.75,2097.0,45.76,45.76,45.7026,45.7026,2097.0
2017-12-28 11:40:00,55.75,55.77,55.74,55.75,6200.0,45.7026,45.719,45.6944,45.7026,6200.0
2017-12-28 11:45:00,55.75,55.82,55.74,55.81,4829.0,45.7026,45.76,45.6944,45.7518,4829.0
2017-12-28 11:50:00,55.8,55.85,55.8,55.81,3200.0,45.7436,45.7846,45.7436,45.7518,3200.0
2017-12-28 11:55:00,55.81,55.83,55.79,55.83,3507.0,45.7518,45.7682,45.7354,45.7682,3507.0
2017-12-28 12:00:00,55.83,55.93,55.83,55.86,5776.0,45.7682,45.8502,45.7682,45.7928,5776.0
2017-12-28 12:05:00,55.84,55.9,55.84,55.9,2000.0,45.7764,45.8256,45.7764,45.8256,2000.0
2017-12-28 12:10:00,55.91,55.91,55.88,55.88,2000.0,45.8338,45.8338,45.8092,45.8092,2000.0
2017-12-28 12:15:00,55.89,55.93,55.87,55.93,1636.0,45.8174,45.8502,45.801,45.8502,1636.0
2017-12-28 12:20:00,55.93,55.93,55.85,55.85,2100.0,45.8502,45.8502,45.7846,45.7846,2100.0
2017-12-28 12:25:00,55.83,55.86,55.83,55.85,2700.0,45.7682,45.7928,45.7682,45.7846,2700.0
2017-12-28 12:30:00,55.83,55.84,55.8,55.8,2600.0,45.7682,45.7764,45.7436,45.7436,2600.0
2017-12-28 12:35:00,55.83,55.85,55.81,55.82,2300.0,45.7682,45.7846,45.7518,45.76,2300.0
2017-12-28 12:40:00,55.82,55.83,55.81,55.81,2390.0,45.76,45.7682,45.7518,45.7518,2390.0
2017-12-28 12:45:00,55.82,55.85,55.81,55.81,4135.0,45.76,45.7846,45.7518,45.7518,4135.0
2017-12-28 12:50:00,55.8,55.83,55.76,55.76,2700.0,45.7436,45.7682,45.7108,45.7108,2700.0
2017-12-28 12:55:00,55.76,55.83,55.75,55.83,3910.0,45.7108,45.7682,45.7026,45.7682,3910.0
2017-12-28 13:00:00,55.82,55.83,55.79,55.79,1300.0,45.76,45.7682,45.7354,45.7354,1300.0
2017-12-28 13:05:00,55.79,55.81,55.78,55.78,3600.0,45.7354,45.7518,45.7272,45.7272,3600.0
2017-12-28 13:10:00,55.78,55.79,55.76,55.79,4178.0,45.7272,45.7354,45.7108,45.7354,4178.0
2017-12-28 13:15:00,55.79,55.79,55.76,55.77,1700.0,45.7354,45.7354,45.7108,45.719,1700.0
2017-12-28 13:20:00,55.77,55.78,55.76,55.77,2531.0,45.719,45.7272,45.7108,45.719,2531.0
2017-12-28 13:25:00,55.77,55.79,55.76,55.79,6454.0,45.719,45.7354,45.7108,45.7354,6454.0
2017-12-28 13:30:00,55.79,55.79,55.76,55.78,2681.0,45.7354,45.7354,45.7108,45.7272,2681.0
2017-12-28 13:35:00,55.77,55.77,55.75,55.76,4200.0,45.719,45.719,45.7026,45.7108,4200.0
2017-12-28 13:40:00,55.75,55.76,55.73,55.74,16049.0,45.7026,45.7108,45.6862,45.6944,16049.0
2017-12-28 13:45:00,55.74,55.74,55.7,55.7,2900.0,45.6944,45.6944,45.6617,45.6617,2900.0
2017-12-28 13:50:00,55.73,55.73,55.67,55.67,6456.0,45.6862,45.6862,45.6371,45.6371,6456.0
2017-12-28 13:55:00,55.67,55.68,55.66,55.67,9676.0,45.6371,45.6453,45.6289,45.6371,9676.0
2017-12-28 14:00:00,55.67,55.67,55.61,55.62,11126.0,45.6371,45.6371,45.5879,45.5961,11126.0
2017-12-28 14:05:00,55.62,55.63,55.57,55.59,8187.0,45.5961,45.6043,45.5551,45.5715,8187.0
2017-12-28 14:10:00,55.59,55.59,55.53,55.54,5944.0,45.5715,45.5715,45.5223,45.5305,5944.0
2017-12-28 14:15:00,55.54,55.55,55.45,55.47,13635.0,45.5305,45.5387,45.4567,45.4731,13635.0
2017-12-28 14:20:00,55.47,55.47,55.42,55.43,8077.0,45.4731,45.4731,45.4321,45.4403,8077.0
2017-12-28 14:25:00,55.43,55.43,55.41,55.42,5026.0,45.4403,45.4403,45.4239,45.4321,5026.0
2017-12-28 14:30:00,55.41,55.43,55.4,55.42,11379.0,45.4239,45.4403,45.4157,45.4321,11379.0
2017-12-28 14:35:00,55.41,55.43,55.39,55.41,13213.0,45.4239,45.4403,45.4075,45.4239,13213.0
2017-12-28 14:40:00,55.41,55.48,55.4,55.48,4518.0,45.4239,45.4813,45.4157,45.4813,4518.0
2017-12-28 14:45:00,55.46,55.57,55.46,55.57,5987.0,45.4649,45.5551,45.4649,45.5551,5987.0
2017-12-28 14:50:00,55.58,55.59,55.55,55.57,6154.0,45.5633,45.5715,45.5387,45.5551,6154.0
2017-12-28 14:55:00,55.57,55.62,55.56,55.62,6552.0,45.5551,45.5961,45.5469,45.5961,6552.0
2017-12-28 15:00:00,55.62,55.65,55.62,55.65,4267.0,45.5961,45.6207,45.5961,45.6207,4267.0
2017-12-28 15:05:00,55.63,55.7,55.63,55.7,13531.0,45.6043,45.6617,45.6043,45.6617,13531.0
2017-12-28 15:10:00,55.7,55.78,55.69,55.74,22178.0,45.6617,45.7272,45.6535,45.6944,22178.0
2017-12-28 15:15:00,55.74,55.79,55.74,55.79,8042.0,45.6944,45.7354,45.6944,45.7354,8042.0
2017-12-28 15:20:00,55.79,55.82,55.78,55.79,19212.0,45.7354,45.76,45.7272,45.7354,19212.0
2017-12-28 15:25:00,55.8,55.85,55.79,55.83,7100.0,45.7436,45.7846,45.7354,45.7682,7100.0
2017-12-28 15:30:00,55.84,55.84,55.77,55.8,9800.0,45.7764,45.7764,45.719,45.7436,9800.0
2017-12-28 15:35:00,55.8,55.8,55.74,55.75,8642.0,45.7436,45.7436,45.6944,45.7026,8642.0
2017-12-28 15:40:00,55.74,55.78,55.73,55.76,16766.0,45.6944,45.7272,45.6862,45.7108,16766.0
2017-12-28 15:45:00,55.77,55.78,55.74,55.77,22229.0,45.719,45.7272,45.6944,45.719,22229.0
2017-12-28 15:50:00,55.77,55.79,55.69,55.78,61550.0,45.719,45.7354,45.6535,45.7272,61550.0
2017-12-28 15:55:00,55.78,55.83,55.76,55.8,70993.0,45.7272,45.7682,45.7108,45.7436,70993.0
2017-12-29 09:30:00,55.8,55.94,55.57,55.8,23391.0,45.7436,45.8584,45.5551,45.7436,23391.0
2017-12-29 09:35:00,55.78,55.78,55.6,55.67,2910.0,45.7272,45.7272,45.5797,45.6371,2910.0
2017-12-29 09:40:00,55.73,55.77,55.71,55.71,3723.0,45.6862,45.719,45.6699,45.6699,3723.0
2017-12-29 09:45:00,55.68,55.7,55.56,55.56,5245.0,45.6453,45.6617,45.5469,45.5469,5245.0
2017-12-29 09:50:00,55.54,55.54,55.48,55.49,4035.0,45.5305,45.5305,45.4813,45.4895,4035.0
2017-12-29 09:55:00,55.51,55.57,55.5,55.57,7883.0,45.5059,45.5551,45.4977,45.5551,7883.0
2017-12-29 10:00:00,55.57,55.57,55.49,55.5,4996.0,45.5551,45.5551,45.4895,45.4977,4996.0
2017-12-29 10:05:00,55.51,55.53,55.43,55.53,13366.0,45.5059,45.5223,45.4403,45.5223,13366.0
2017-12-29 10:10:00,55.53,55.53,55.46,55.52,6964.0,45.5223,45.5223,45.4649,45.5141,6964.0
2017-12-29 10:15:00,55.5,55.64,55.47,55.6,11353.0,45.4977,45.6125,45.4731,45.5797,11353.0
2017-12-29 10:20:00,55.61,55.61,55.58,55.58,3588.0,45.5879,45.5879,45.5633,45.5633,3588.0
2017-12-29 10:25:00,55.58,55.63,55.58,55.59,2929.0,45.5633,45.6043,45.5633,45.5715,2929.0
2017-12-29 10:30:00,55.59,55.6,55.56,55.57,6203.0,45.5715,45.5797,45.5469,45.5551,6203.0
2017-12-29 10:35:00,55.57,55.57,55.48,55.48,11797.0,45.5551,45.5551,45.4813,45.4813,11797.0
2017-12-29 10:40:00,55.47,55.58,55.47,55.53,7694.0,45.4731,45.5633,45.4731,45.5223,7694.0
2017-12-29 10:45:00,55.53,55.57,55.49,55.51,5649.0,45.5223,45.5551,45.4895,45.5059,5649.0
2017-12-29 10:50:00,55.51,55.52,55.47,55.51,7047.0,45.5059,45.5141,45.4731,45.5059,7047.0
2017-12-29 10:55:00,55.51,55.54,55.48,55.5,10702.0,45.5059,45.5305,45.4813,45.4977,10702.0
2017-12-29 11:00:00,55.5,55.55,55.49,55.54,9455.0,45.4977,45.5387,45.4895,45.5305,9455.0
2017-12-29 11:05:00,55.54,55.55,55.5,55.54,14111.0,45.5305,45.5387,45.4977,45.5305,14111.0
2017-12-29 11:10:00,55.55,55.55,55.51,55.55,13378.0,45.5387,45.5387,45.5059,45.5387,13378.0
2017-12-29 11:15:00,55.56,55.63,55.56,55.6,11998.0,45.5469,45.6043,45.5469,45.5797,11998.0
2017-12-29 11:20:00,55.6,55.6,55.54,55.55,6606.0,45.5797,45.5797,45.5305,45.5387,6606.0
2017-12-29 11:25:00,55.55,55.57,55.53,55.55,5869.0,45.5387,45.5551,45.5223,45.5387,5869.0
2017-12-29 11:30:00,55.56,55.56,55.53,55.53,7366.0,45.5469,45.5469,45.5223,45.5223,7366.0
2017-12-29 11:35:00,55.54,55.55,55.54,55.54,2127.0,45.5305,45.5387,45.5305,45.5305,2127.0
2017-12-29 11:40:00,55.54,55.55,55.53,55.53,6238.0,45.5305,45.5387,45.5223,45.5223,6238.0
2017-12-29 11:45:00,55.53,55.61,55.52,55.61,14666.0,45.5223,45.5879,45.5141,45.5879,14666.0
2017-12-29 11:50:00,55.63,55.72,55.63,55.67,9612.0,45.6043,45.6781,45.6043,45.6371,9612.0
2017-12-29 11:55:00,55.66,55.66,55.6,55.61,8438.0,45.6289,45.6289,45.5797,45.5879,8438.0
2017-12-29 12:00:00,55.6,55.61,55.58,55.61,5700.0,45.5797,45.5879,45.5633,45.5879,5700.0
2017-12-29 12:05:00,55.6,55.62,55.59,55.59,6398.0,45.5797,45.5961,45.5715,45.5715,6398.0
2017-12-29 12:10:00,55.6,55.61,55.59,55.6,3901.0,45.5797,45.5879,45.5715,45.5797,3901.0
2017-12-29 12:15:00,55.59,55.6,55.59,55.6,3300.0,45.5715,45.5797,45.5715,45.5797,3300.0
2017-12-29 12:20:00,55.59,55.6,55.57,55.57,2710.0,45.5715,45.5797,45.5551,45.5551,2710.0
2017-12-29 12:25:00,55.56,55.56,55.55,55.55,2900.0,45.5469,45.5469,45.5387,45.5387,2900.0
2017-12-29 12:30:00,55.55,55.59,55.55,55.59,3108.0,45.5387,45.5715,45.5387,45.5715,3108.0
2017-12-29 12:35:00,55.6,55.6,55.57,55.58,6700.0,45.5797,45.5797,45.5551,45.5633,6700.0
2017-12-29 12:40:00,55.58,55.59,55.57,55.59,3802.0,45.5633,45.5715,45.5551,45.5715,3802.0
2017-12-29 12:45:00,55.59,55.61,55.57,55.58,4000.0,45.5715,45.5879,45.5551,45.5633,4000.0
2017-12-29 12:50:00,55.57,55.59,55.56,55.59,1000.0,45.5551,45.5715,45.5469,45.5715,1000.0
2017-12-29 12:55:00,55.58,55.59,55.58,55.59,4985.0,45.5633,45.5715,45.5633,45.5715,4985.0
2017-12-29 13:00:00,55.59,55.6,55.58,55.6,1200.0,45.5715,45.5797,45.5633,45.5797,1200.0
2017-12-29 13:05:00,55.59,55.6,55.58,55.59,1482.0,45.5715,45.5797,45.5633,45.5715,1482.0
2017-12-29 13:10:00,55.59,55.59,55.58,55.59,1270.0,45.5715,45.5715,45.5633,45.5715,1270.0
2017-12-29 13:15:00,55.58,55.61,55.58,55.6,9330.0,45.5633,45.5879,45.5633,45.5797,9330.0
2017-12-29 13:20:00,55.6,55.61,55.59,55.6,7032.0,45.5797,45.5879,45.5715,45.5797,7032.0
2017-12-29 13:25:00,55.6,55.6,55.58,55.58,3331.0,45.5797,45.5797,45.5633,45.5633,3331.0
2017-12-29 13:30:00,55.59,55.6,55.54,55.55,7522.0,45.5715,45.5797,45.5305,45.5387,7522.0
2017-12-29 13:35:00,55.54,55.54,55.52,55.53,1929.0,45.5305,45.5305,45.5141,45.5223,1929.0
2017-12-29 13:40:00,55.54,55.55,55.53,55.53,5125.0,45.5305,45.5387,45.5223,45.5223,5125.0
2017-12-29 13:45:00,55.52,55.52,55.49,55.5,8779.0,45.5141,45.5141,45.4895,45.4977,8779.0
2017-12-29 13:50:00,55.5,55.5,55.47,55.47,6129.0,45.4977,45.4977,45.4731,45.4731,6129.0
2017-12-29 13:55:00,55.47,55.51,55.44,55.5,24990.0,45.4731,45.5059,45.4485,45.4977,24990.0
2017-12-29 14:00:00,55.51,55.56,55.49,55.5,20826.0,45.5059,45.5469,45.4895,45.4977,20826.0
2017-12-29 14:05:00,55.5,55.52,55.49,55.51,6697.0,45.4977,45.5141,45.4895,45.5059,6697.0
2017-12-29 14:10:00,55.5,55.51,55.49,55.5,7324.0,45.4977,45.5059,45.4895,45.4977,7324.0
2017-12-29 14:15:00,55.5,55.51,55.47,55.48,3827.0,45.4977,45.5059,45.4731,45.4813,3827.0
2017-12-29 14:20:00,55.47,55.52,55.47,55.48,13582.0,45.4731,45.5141,45.4731,45.4813,13582.0
2017-12-29 14:25:00,55.48,55.48,55.44,55.44,5806.0,45.4813,45.4813,45.4485,45.4485,5806.0
2017-12-29 14:30:00,55.45,55.46,55.4,55.4,16450.0,45.4567,45.4649,45.4157,45.4157,16450.0
2017-12-29 14:35:00,55.4,55.41,55.39,55.41,7065.0,45.4157,45.4239,45.4075,45.4239,7065.0
2017-12-29 14:40:00,55.41,55.42,55.39,55.39,8506.0,45.4239,45.4321,45.4075,45.4075,8506.0
2017-12-29 14:45:00,55.39,55.43,55.26,55.37,56831.0,45.4075,45.4403,45.301,45.3911,56831.0
2017-12-29 14:50:00,55.39,55.41,55.35,55.38,10915.0,45.4075,45.4239,45.3747,45.3993,10915.0
2017-12-29 14:55:00,55.4,55.42,55.37,55.37,7274.0,45.4157,45.4321,45.3911,45.3911,7274.0
2017-12-29 15:00:00,55.37,55.44,55.36,55.41,10298.0,45.3911,45.4485,45.3829,45.4239,10298.0
2017-12-29 15:05:00,55.41,55.43,55.4,55.41,6500.0,45.4239,45.4403,45.4157,45.4239,6500.0
2017-12-29 15:10:00,55.42,55.52,55.4,55.48,13123.0,45.4321,45.5141,45.4157,45.4813,13123.0
2017-12-29 15:15:00,55.48,55.52,55.48,55.52,3872.0,45.4813,45.5141,45.4813,45.5141,3872.0
2017-12-29 15:20:00,55.53,55.54,55.49,55.52,12402.0,45.5223,45.5305,45.4895,45.5141,12402.0
2017-12-29 15:25:00,55.51,55.52,55.48,55.51,12144.0,45.5059,45.5141,45.4813,45.5059,12144.0
2017-12-29 15:30:00,55.52,55.53,55.48,55.48,8951.0,45.5141,45.5223,45.4813,45.4813,8951.0
2017-12-29 15:35:00,55.48,55.48,55.42,55.42,19237.0,45.4813,45.4813,45.4321,45.4321,19237.0
2017-12-29 15:40:00,55.41,55.42,55.37,55.37,12839.0,45.4239,45.4321,45.3911,45.3911,12839.0
2017-12-29 15:45:00,55.37,55.39,55.34,55.38,16745.0,45.3911,45.4075,45.3665,45.3993,16745.0
2017-12-29 15:50:00,55.37,55.38,55.27,55.37,87738.0,45.3911,45.3993,45.3092,45.3911,87738.0
2017-12-29 15:55:00,55.37,55.41,55.32,55.33,152101.0,45.3911,45.4239,45.3501,45.3583,152101.0
2018-01-02 09:30:00,55.5,55.69,55.48,55.48,34440.0,45.4977,45.6535,45.4813,45.4813,34440.0
2018-01-02 09:35:00,55.46,55.75,55.41,55.73,10742.0,45.4649,45.7026,45.4239,45.6862,10742.0
2018-01-02 09:40:00,55.76,55.87,55.74,55.79,12346.0,45.7108,45.801,45.6944,45.7354,12346.0
2018-01-02 09:45:00,55.84,55.98,55.82,55.88,14409.0,45.7764,45.8912,45.76,45.8092,14409.0
2018-01-02 09:50:00,55.88,55.89,55.82,55.82,11336.0,45.8092,45.8174,45.76,45.76,11336.0
2018-01-02 09:55:00,55.79,55.92,55.79,55.92,9499.0,45.7354,45.842,45.7354,45.842,9499.0
2018-01-02 10:00:00,55.93,55.93,55.75,55.81,26744.0,45.8502,45.8502,45.7026,45.7518,26744.0
2018-01-02 10:05:00,55.77,55.84,55.77,55.81,7557.0,45.719,45.7764,45.719,45.7518,7557.0
2018-01-02 10:10:00,55.78,55.81,55.68,55.68,13764.0,45.7272,45.7518,45.6453,45.6453,13764.0
2018-01-02 10:15:00,55.69,55.69,55.61,55.63,12703.0,45.6535,45.6535,45.5879,45.6043,12703.0
2018-01-02 10:20:00,55.63,55.71,55.58,55.61,7875.0,45.6043,45.6699,45.5633,45.5879,7875.0
2018-01-02 10:25:00,55.61,55.72,55.58,55.69,11848.0,45.5879,45.6781,45.5633,45.6535,11848.0
2018-01-02 10:30:00,55.7,55.72,55.68,55.68,7069.0,45.6617,45.6781,45.6453,45.6453,7069.0
2018-01-02 10:35:00,55.7,55.74,55.61,55.66,7041.0,45.6617,45.6944,45.5879,45.6289,7041.0
2018-01-02 10:40:00,55.67,55.69,55.58,55.62,8585.0,45.6371,45.6535,45.5633,45.5961,8585.0
2018-01-02 10:45:00,55.63,55.68,55.63,55.68,7140.0,45.6043,45.6453,45.6043,45.6453,7140.0
2018-01-02 10:50:00,55.68,55.75,55.65,55.73,14795.0,45.6453,45.7026,45.6207,45.6862,14795.0
2018-01-02 10:55:00,55.73,56.07,55.73,56.07,76173.0,45.6862,45.965,45.6862,45.965,76173.0
2018-01-02 11:00:00,56.08,56.08,55.95,55.98,12730.0,45.9732,45.9732,45.8666,45.8912,12730.0
2018-01-02 11:05:00,55.98,56.0,55.96,55.97,8095.0,45.8912,45.9076,45.8748,45.883,8095.0
2018-01-02 11:10:00,55.99,55.99,55.89,55.91,16863.0,45.8994,45.8994,45.8174,45.8338,16863.0
2018-01-02 11:15:00,55.91,55.92,55.85,55.88,13081.0,45.8338,45.842,45.7846,45.8092,13081.0
2018-01-02 11:20:00,55.85,55.9,55.85,55.88,6617.0,45.7846,45.8256,45.7846,45.8092,6617.0
2018-01-02 11:25:00,55.87,55.92,55.86,55.91,4534.0,45.801,45.842,45.7928,45.8338,4534.0
2018-01-02 11:30:00,55.91,55.95,55.84,55.88,11750.0,45.8338,45.8666,45.7764,45.8092,11750.0
2018-01-02 11:35:00,55.85,55.87,55.78,55.82,11166.0,45.7846,45.801,45.7272,45.76,11166.0
2018-01-02 11:40:00,55.82,55.82,55.78,55.8,10821.0,45.76,45.76,45.7272,45.7436,10821.0
2018-01-02 11:45:00,55.82,55.83,55.75,55.79,13094.0,45.76,45.7682,45.7026,45.7354,13094.0
2018-01-02 11:50:00,55.79,55.82,55.76,55.81,7424.0,45.7354,45.76,45.7108,45.7518,7424.0
2018-01-02 11:55:00,55.8,55.84,55.8,55.8,4637.0,45.7436,45.7764,45.7436,45.7436,4637.0
2018-01-02 12:00:00,55.81,55.82,55.8,55.82,1792.0,45.7518,45.76,45.7436,45.76,1792.0
2018-01-02 12:05:00,55.82,55.85,55.8,55.85,3899.0,45.76,45.7846,45.7436,45.7846,3899.0
2018-01-02 12:10:00,55.86,55.86,55.8,55.8,5611.0,45.7928,45.7928,45.7436,45.7436,5611.0
2018-01-02 12:15:00,55.8,55.82,55.77,55.8,4463.0,45.7436,45.76,45.719,45.7436,4463.0
2018-01-02 12:20:00,55.8,55.8,55.74,55.74,3900.0,45.7436,45.7436,45.6944,45.6944,3900.0
2018-01-02 12:25:00,55.74,55.74,55.62,55.65,13563.0,45.6944,45.6944,45.5961,45.6207,13563.0
2018-01-02 12:30:00,55.66,55.77,55.65,55.76,12286.0,45.6289,45.719,45.6207,45.7108,12286.0
2018-01-02 12:35:00,55.75,55.75,55.71,55.73,6280.0,45.7026,45.7026,45.6699,45.6862,6280.0
2018-01-02 12:40:00,55.74,55.74,55.71,55.71,2998.0,45.6944,45.6944,45.6699,45.6699,2998.0
2018-01-02 12:45:00,55.72,55.72,55.68,55.68,3120.0,45.6781,45.6781,45.6453,45.6453,3120.0
2018-01-02 12:50:00,55.67,55.7,55.64,55.64,3235.0,45.6371,45.6617,45.6125,45.6125,3235.0
2018-01-02 12:55:00,55.65,55.67,55.64,55.64,3423.0,45.6207,45.6371,45.6125,45.6125,3423.0
2018-01-02 13:00:00,55.64,55.67,55.64,55.65,3250.0,45.6125,45.6371,45.6125,45.6207,3250.0
2018-01-02 13:05:00,55.66,55.66,55.62,55.63,6656.0,45.6289,45.6289,45.5961,45.6043,6656.0
2018-01-02 13:10:00,55.63,55.65,55.63,55.63,4051.0,45.6043,45.6207,45.6043,45.6043,4051.0
2018-01-02 13:15:00,55.64,55.65,55.61,55.61,6948.0,45.6125,45.6207,45.5879,45.5879,6948.0
2018-01-02 13:20:00,55.62,55.62,55.6,55.6,4335.0,45.5961,45.5961,45.5797,45.5797,4335.0
2018-01-02 13:25:00,55.59,55.61,55.58,55.58,8911.0,45.5715,45.5879,45.5633,45.5633,8911.0
2018-01-02 13:30:00,55.57,55.64,55.57,55.63,11805.0,45.5551,45.6125,45.5551,45.6043,11805.0
2018-01-02 13:35:00,55.64,55.64,55.53,55.61,31337.0,45.6125,45.6125,45.5223,45.5879,31337.0
2018-01-02 13:40:00,55.6,55.61,55.56,55.56,7053.0,45.5797,45.5879,45.5469,45.5469,7053.0
2018-01-02 13:45:00,55.57,55.59,55.57,55.58,12816.0,45.5551,45.5715,45.5551,45.5633,12816.0
2018-01-02 13:50:00,55.57,55.63,55.57,55.59,5491.0,45.5551,45.6043,45.5551,45.5715,5491.0
2018-01-02 13:55:00,55.61,55.66,55.61,55.66,6985.0,45.5879,45.6289,45.5879,45.6289,6985.0
2018-01-02 14:00:00,55.68,55.74,55.65,55.7,8677.0,45.6453,45.6944,45.6207,45.6617,8677.0
2018-01-02 14:05:00,55.7,55.7,55.65,55.66,5802.0,45.6617,45.6617,45.6207,45.6289,5802.0
2018-01-02 14:10:00,55.66,55.67,55.61,55.61,8326.0,45.6289,45.6371,45.5879,45.5879,8326.0
2018-01-02 14:15:00,55.62,55.63,55.58,55.58,6206.0,45.5961,45.6043,45.5633,45.5633,6206.0
2018-01-02 14:20:00,55.56,55.61,55.54,55.61,11508.0,45.5469,45.5879,45.5305,45.5879,11508.0
2018-01-02 14:25:00,55.61,55.63,55.56,55.57,7860.0,45.5879,45.6043,45.5469,45.5551,7860.0
2018-01-02 14:30:00,55.56,55.57,55.51,55.53,6765.0,45.5469,45.5551,45.5059,45.5223,6765.0
2018-01-02 14:35:00,55.53,55.53,55.42,55.46,11516.0,45.5223,45.5223,45.4321,45.4649,11516.0
2018-01-02 14:40:00,55.46,55.53,55.46,55.48,12534.0,45.4649,45.5223,45.4649,45.4813,12534.0
2018-01-02 14:45:00,55.46,55.52,55.46,55.49,3251.0,45.4649,45.5141,45.4649,45.4895,3251.0
2018-01-02 14:50:00,55.51,55.57,55.5,55.54,7499.0,45.5059,45.5551,45.4977,45.5305,7499.0
2018-01-02 14:55:00,55.54,55.54,55.5,55.53,6952.0,45.5305,45.5305,45.4977,45.5223,6952.0
2018-01-02 15:00:00,55.53,55.57,55.51,55.51,10425.0,45.5223,45.5551,45.5059,45.5059,10425.0
2018-01-02 15:05:00,55.51,55.53,55.51,55.53,7465.0,45.5059,45.5223,45.5059,45.5223,7465.0
2018-01-02 15:10:00,55.53,55.53,55.49,55.52,9814.0,45.5223,45.5223,45.4895,45.5141,9814.0
2018-01-02 15:15:00,55.53,55.55,55.52,55.53,8760.0,45.5223,45.5387,45.5141,45.5223,8760.0
2018-01-02 15:20:00,55.53,55.55,55.53,55.55,4410.0,45.5223,45.5387,45.5223,45.5387,4410.0
2018-01-02 15:25:00,55.55,55.56,55.51,55.56,14503.0,45.5387,45.5469,45.5059,45.5469,14503.0
2018-01-02 15:30:00,55.56,55.56,55.53,55.54,9553.0,45.5469,45.5469,45.5223,45.5305,9553.0
2018-01-02 15:35:00,55.54,55.56,55.46,55.56,19000.0,45.5305,45.5469,45.4649,45.5469,19000.0
2018-01-02 15:40:00,55.56,55.61,55.55,55.61,16462.0,45.5469,45.5879,45.5387,45.5879,16462.0
2018-01-02 15:45:00,55.61,55.67,55.57,55.63,24128.0,45.5879,45.6371,45.5551,45.6043,24128.0
2018-01-02 15:50:00,55.64,55.73,55.64,55.71,41195.0,45.6125,45.6862,45.6125,45.6699,41195.0
2018-01-02 15:55:00,55.71,55.71,55.54,55.58,175485.0,45.6699,45.6699,45.5305,45.5633,175485.0
2018-01-03 09:30:00,55.56,55.75,55.45,55.62,28945.0,45.5469,45.7026,45.4567,45.5961,28945.0
2018-01-03 09:35:00,55.62,55.68,55.53,55.64,9905.0,45.5961,45.6453,45.5223,45.6125,9905.0
2018-01-03 09:40:00,55.64,55.67,55.5,55.5,28805.0,45.6125,45.6371,45.4977,45.4977,28805.0
2018-01-03 09:45:00,55.5,55.73,55.48,55.68,77470.0,45.4977,45.6862,45.4813,45.6453,77470.0
2018-01-03 09:50:00,55.69,55.71,55.61,55.66,13330.0,45.6535,45.6699,45.5879,45.6289,13330.0
2018-01-03 09:55:00,55.65,55.94,55.63,55.87,23461.0,45.6207,45.8584,45.6043,45.801,23461.0
2018-01-03 10:00:00,55.88,56.21,55.87,56.16,30864.0,45.8092,46.0797,45.801,46.0388,30864.0
2018-01-03 10:05:00,56.15,56.23,56.06,56.08,15703.0,46.0306,46.0961,45.9568,45.9732,15703.0
2018-01-03 10:10:00,56.08,56.17,56.05,56.17,86567.0,45.9732,46.047,45.9486,46.047,86567.0
2018-01-03 10:15:00,56.19,56.25,56.07,56.1,31518.0,46.0633,46.1125,45.965,45.9896,31518.0
2018-01-03 10:20:00,56.1,56.1,55.95,56.09,17816.0,45.9896,45.9896,45.8666,45.9814,17816.0
2018-01-03 10:25:00,56.07,56.15,56.04,56.12,7708.0,45.965,46.0306,45.9404,46.006,7708.0
2018-01-03 10:30:00,56.12,56.12,56.03,56.09,7625.0,46.006,46.006,45.9322,45.9814,7625.0
2018-01-03 10:35:00,56.09,56.3,56.09,56.24,23817.0,45.9814,46.1535,45.9814,46.1043,23817.0
2018-01-03 10:40:00,56.25,56.36,56.25,56.34,19287.0,46.1125,46.2027,46.1125,46.1863,19287.0
2018-01-03 10:45:00,56.29,56.41,56.22,56.24,19807.0,46.1453,46.2437,46.0879,46.1043,19807.0
2018-01-03 10:50:00,56.22,56.34,56.22,56.32,16900.0,46.0879,46.1863,46.0879,46.1699,16900.0
2018-01-03 10:55:00,56.34,56.55,56.33,56.53,31459.0,46.1863,46.3585,46.1781,46.3421,31459.0
2018-01-03 11:00:00,56.54,56.67,56.48,56.63,24212.0,46.3503,46.4568,46.3011,46.4241,24212.0
2018-01-03 11:05:00,56.65,56.7,56.61,56.69,19317.0,46.4404,46.4814,46.4077,46.4732,19317.0
2018-01-03 11:10:00,56.7,56.89,56.62,56.88,31497.0,46.4814,46.6372,46.4159,46.629,31497.0
2018-01-03 11:15:00,56.84,56.87,56.73,56.77,25978.0,46.5962,46.6208,46.506,46.5388,25978.0
2018-01-03 11:20:00,56.76,56.8,56.73,56.74,19007.0,46.5306,46.5634,46.506,46.5142,19007.0
2018-01-03 11:25:00,56.74,56.74,56.68,56.69,13583.0,46.5142,46.5142,46.465,46.4732,13583.0
2018-01-03 11:30:00,56.7,56.71,56.61,56.62,15962.0,46.4814,46.4896,46.4077,46.4159,15962.0
2018-01-03 11:35:00,56.61,56.68,56.56,56.67,16625.0,46.4077,46.465,46.3667,46.4568,16625.0
2018-01-03 11:40:00,56.67,56.67,56.59,56.62,11007.0,46.4568,46.4568,46.3913,46.4159,11007.0
2018-01-03 11:45:00,56.63,56.67,56.56,56.58,24130.0,46.4241,46.4568,46.3667,46.3831,24130.0
2018-01-03 11:50:00,56.59,56.68,56.57,56.57,22305.0,46.3913,46.465,46.3749,46.3749,22305.0
2018-01-03 11:55:00,56.59,56.62,56.56,56.57,9204.0,46.3913,46.4159,46.3667,46.3749,9204.0
2018-01-03 12:00:00,56.56,56.58,56.53,56.56,10523.0,46.3667,46.3831,46.3421,46.3667,10523.0
2018-01-03 12:05:00,56.56,56.59,56.5,56.58,11434.0,46.3667,46.3913,46.3175,46.3831,11434.0
2018-01-03 12:10:00,56.58,56.59,56.56,56.59,7147.0,46.3831,46.3913,46.3667,46.3913,7147.0
2018-01-03 12:15:00,56.59,56.61,56.53,56.56,10633.0,46.3913,46.4077,46.3421,46.3667,10633.0
2018-01-03 12:20:00,56.56,56.63,56.55,56.6,19401.0,46.3667,46.4241,46.3585,46.3995,19401.0
2018-01-03 12:25:00,56.61,56.67,56.55,56.66,22111.0,46.4077,46.4568,46.3585,46.4486,22111.0
2018-01-03 12:30:00,56.66,56.69,56.62,56.65,11637.0,46.4486,46.4732,46.4159,46.4404,11637.0
2018-01-03 12:35:00,56.66,56.71,56.63,56.7,18864.0,46.4486,46.4896,46.4241,46.4814,18864.0
2018-01-03 12:40:00,56.72,56.82,56.71,56.78,10920.0,46.4978,46.5798,46.4896,46.547,10920.0
2018-01-03 12:45:00,56.79,56.82,56.77,56.82,8745.0,46.5552,46.5798,46.5388,46.5798,8745.0
2018-01-03 12:50:00,56.81,56.87,56.79,56.84,11129.0,46.5716,46.6208,46.5552,46.5962,11129.0
2018-01-03 12:55:00,56.84,56.84,56.78,56.81,6388.0,46.5962,46.5962,46.547,46.5716,6388.0
2018-01-03 13:00:00,56.82,56.86,56.76,56.79,8481.0,46.5798,46.6126,46.5306,46.5552,8481.0
2018-01-03 13:05:00,56.8,56.83,56.75,56.77,12286.0,46.5634,46.588,46.5224,46.5388,12286.0
2018-01-03 13:10:00,56.76,56.77,56.72,56.75,9219.0,46.5306,46.5388,46.4978,46.5224,9219.0
2018-01-03 13:15:00,56.75,56.83,56.74,56.78,13355.0,46.5224,46.588,46.5142,46.547,13355.0
2018-01-03 13:20:00,56.8,56.81,56.76,56.79,6775.0,46.5634,46.5716,46.5306,46.5552,6775.0
2018-01-03 13:25:00,56.8,56.8,56.76,56.77,6604.0,46.5634,46.5634,46.5306,46.5388,6604.0
2018-01-03 13:30:00,56.78,56.82,56.78,56.81,6558.0,46.547,46.5798,46.547,46.5716,6558.0
2018-01-03 13:35:00,56.8,56.81,56.73,56.73,6559.0,46.5634,46.5716,46.506,46.506,6559.0
2018-01-03 13:40:00,56.73,56.76,56.68,56.72,15183.0,46.506,46.5306,46.465,46.4978,15183.0
2018-01-03 13:45:00,56.71,56.82,56.7,56.78,18796.0,46.4896,46.5798,46.4814,46.547,18796.0
2018-01-03 13:50:00,56.78,56.84,56.77,56.81,17601.0,46.547,46.5962,46.5388,46.5716,17601.0
2018-01-03 13:55:00,56.8,56.82,56.73,56.74,15466.0,46.5634,46.5798,46.506,46.5142,15466.0
2018-01-03 14:00:00,56.72,56.76,56.72,56.73,10415.0,46.4978,46.5306,46.4978,46.506,10415.0
2018-01-03 14:05:00,56.73,56.82,56.73,56.79,24539.0,46.506,46.5798,46.506,46.5552,24539.0
2018-01-03 14:10:00,56.8,56.87,56.76,56.87,12304.0,46.5634,46.6208,46.5306,46.6208,12304.0
2018-01-03 14:15:00,56.85,56.86,56.79,56.83,10633.0,46.6044,46.6126,46.5552,46.588,10633.0
2018-01-03 14:20:00,56.83,56.86,56.8,56.86,12998.0,46.588,46.6126,46.5634,46.6126,12998.0
2018-01-03 14:25:00,56.86,56.91,56.84,56.89,17594.0,46.6126,46.6536,46.5962,46.6372,17594.0
2018-01-03 14:30:00,56.88,56.98,56.87,56.96,24248.0,46.629,46.711,46.6208,46.6946,24248.0
2018-01-03 14:35:00,56.97,57.09,56.96,57.04,33240.0,46.7028,46.8011,46.6946,46.7602,33240.0
2018-01-03 14:40:00,57.04,57.1,57.0,57.08,23624.0,46.7602,46.8093,46.7274,46.793,23624.0
2018-01-03 14:45:00,57.09,57.09,57.02,57.03,10612.0,46.8011,46.8011,46.7438,46.752,10612.0
2018-01-03 14:50:00,57.03,57.03,56.87,56.88,24433.0,46.752,46.752,46.6208,46.629,24433.0
2018-01-03 14:55:00,56.87,56.91,56.79,56.9,30715.0,46.6208,46.6536,46.5552,46.6454,30715.0
2018-01-03 15:00:00,56.9,56.91,56.86,56.87,6994.0,46.6454,46.6536,46.6126,46.6208,6994.0
2018-01-03 15:05:00,56.85,57.03,56.85,57.02,21556.0,46.6044,46.752,46.6044,46.7438,21556.0
2018-01-03 15:10:00,57.02,57.08,57.01,57.08,15818.0,46.7438,46.793,46.7356,46.793,15818.0
2018-01-03 15:15:00,57.09,57.26,57.09,57.23,45588.0,46.8011,46.9405,46.8011,46.9159,45588.0
2018-01-03 15:20:00,57.24,57.27,57.22,57.25,29698.0,46.9241,46.9487,46.9077,46.9323,29698.0
2018-01-03 15:25:00,57.25,57.32,57.24,57.28,39758.0,46.9323,46.9897,46.9241,46.9569,39758.0
2018-01-03 15:30:00,57.28,57.28,57.22,57.25,33705.0,46.9569,46.9569,46.9077,46.9323,33705.0
2018-01-03 15:35:00,57.25,57.25,57.08,57.08,29109.0,46.9323,46.9323,46.793,46.793,29109.0
2018-01-03 15:40:00,57.07,57.12,57.02,57.1,36289.0,46.7848,46.8257,46.7438,46.8093,36289.0
2018-01-03 15:45:00,57.09,57.17,57.03,57.04,59813.0,46.8011,46.8667,46.752,46.7602,59813.0
2018-01-03 15:50:00,57.04,57.12,57.04,57.08,91106.0,46.7602,46.8257,46.7602,46.793,91106.0
2018-01-03 15:55:00,57.07,57.07,56.96,57.07,256662.0,46.7848,46.7848,46.6946,46.7848,256662.0
2018-01-04 09:30:00,56.91,57.29,56.91,57.05,34120.0,46.815,47.1276,46.815,46.9302,34120.0
2018-01-04 09:35:00,57.07,57.22,57.04,57.14,29498.0,46.9466,47.07,46.9219,47.0042,29498.0
2018-01-04 09:40:00,57.14,57.14,56.86,57.05,22061.0,47.0042,47.0042,46.7739,46.9302,22061.0
2018-01-04 09:45:00,57.04,57.15,56.98,57.07,16404.0,46.9219,47.0124,46.8726,46.9466,16404.0
2018-01-04 09:50:00,57.08,57.14,57.08,57.14,10758.0,46.9548,47.0042,46.9548,47.0042,10758.0
2018-01-04 09:55:00,57.17,57.22,57.04,57.2,21537.0,47.0289,47.07,46.9219,47.0535,21537.0
2018-01-04 10:00:00,57.21,57.29,57.19,57.25,17310.0,47.0618,47.1276,47.0453,47.0947,17310.0
2018-01-04 10:05:00,57.25,57.37,57.22,57.34,13675.0,47.0947,47.1934,47.07,47.1687,13675.0
2018-01-04 10:10:00,57.35,57.36,57.29,57.31,13230.0,47.1769,47.1852,47.1276,47.144,13230.0
2018-01-04 10:15:00,57.33,57.38,57.3,57.38,8690.0,47.1605,47.2016,47.1358,47.2016,8690.0
2018-01-04 10:20:00,57.39,57.43,57.35,57.42,22615.0,47.2098,47.2428,47.1769,47.2345,22615.0
2018-01-04 10:25:00,57.43,57.59,57.41,57.59,48327.0,47.2428,47.3744,47.2263,47.3744,48327.0
2018-01-04 10:30:00,57.59,57.63,57.54,57.63,16636.0,47.3744,47.4073,47.3332,47.4073,16636.0
2018-01-04 10:35:00,57.62,57.62,57.54,57.58,8875.0,47.399,47.399,47.3332,47.3661,8875.0
2018-01-04 10:40:00,57.58,57.67,57.58,57.67,28570.0,47.3661,47.4402,47.3661,47.4402,28570.0
2018-01-04 10:45:00,57.67,57.72,57.59,57.6,23864.0,47.4402,47.4813,47.3744,47.3826,23864.0
2018-01-04 10:50:00,57.61,57.65,57.58,57.65,27472.0,47.3908,47.4237,47.3661,47.4237,27472.0
2018-01-04 10:55:00,57.65,57.69,57.62,57.68,14728.0,47.4237,47.4566,47.399,47.4484,14728.0
2018-01-04 11:00:00,57.67,57.77,57.67,57.77,15631.0,47.4402,47.5224,47.4402,47.5224,15631.0
2018-01-04 11:05:00,57.76,57.94,57.74,57.84,48601.0,47.5142,47.6623,47.4978,47.58,48601.0
2018-01-04 11:10:00,57.82,57.94,57.8,57.94,35384.0,47.5636,47.6623,47.5471,47.6623,35384.0
2018-01-04 11:15:00,57.94,57.95,57.85,57.87,40203.0,47.6623,47.6705,47.5882,47.6047,40203.0
2018-01-04 11:20:00,57.86,57.96,57.83,57.85,65500.0,47.5965,47.6787,47.5718,47.5882,65500.0
2018-01-04 11:25:00,57.85,57.93,57.75,57.76,37542.0,47.5882,47.6541,47.506,47.5142,37542.0
2018-01-04 11:30:00,57.75,57.8,57.74,57.78,24244.0,47.506,47.5471,47.4978,47.5307,24244.0
2018-01-04 11:35:00,57.77,57.78,57.66,57.78,47723.0,47.5224,47.5307,47.432,47.5307,47723.0
2018-01-04 11:40:00,57.77,57.8,57.69,57.72,35485.0,47.5224,47.5471,47.4566,47.4813,35485.0
2018-01-04 11:45:00,57.72,57.79,57.68,57.75,28230.0,47.4813,47.5389,47.4484,47.506,28230.0
2018-01-04 11:50:00,57.74,57.84,57.7,57.81,26626.0,47.4978,47.58,47.4649,47.5553,26626.0
2018-01-04 11:55:00,57.81,57.93,57.8,57.92,40214.0,47.5553,47.6541,47.5471,47.6458,40214.0
2018-01-04 12:00:00,57.92,57.98,57.89,57.95,27367.0,47.6458,47.6952,47.6212,47.6705,27367.0
2018-01-04 12:05:00,57.95,57.98,57.9,57.97,41148.0,47.6705,47.6952,47.6294,47.687,41148.0
2018-01-04 12:10:00,57.96,57.96,57.8,57.87,35418.0,47.6787,47.6787,47.5471,47.6047,35418.0
2018-01-04 12:15:00,57.88,57.89,57.8,57.85,17125.0,47.6129,47.6212,47.5471,47.5882,17125.0
2018-01-04 12:20:00,57.84,57.88,57.81,57.85,15578.0,47.58,47.6129,47.5553,47.5882,15578.0
2018-01-04 12:25:00,57.84,57.85,57.79,57.83,8540.0,47.58,47.5882,47.5389,47.5718,8540.0
2018-01-04 12:30:00,57.81,57.88,57.81,57.83,25414.0,47.5553,47.6129,47.5553,47.5718,25414.0
2018-01-04 12:35:00,57.83,57.88,57.8,57.86,17953.0,47.5718,47.6129,47.5471,47.5965,17953.0
2018-01-04 12:40:00,57.85,57.88,57.85,57.87,11080.0,47.5882,47.6129,47.5882,47.6047,11080.0
2018-01-04 12:45:00,57.87,58.03,57.87,58.0,35821.0,47.6047,47.7363,47.6047,47.7116,35821.0
2018-01-04 12:50:00,58.0,58.02,57.93,58.0,27266.0,47.7116,47.7281,47.6541,47.7116,27266.0
2018-01-04 12:55:00,58.0,58.01,57.95,57.97,16184.0,47.7116,47.7199,47.6705,47.687,16184.0
2018-01-04 13:00:00,57.96,57.99,57.95,57.97,15601.0,47.6787,47.7034,47.6705,47.687,15601.0
2018-01-04 13:05:00,57.96,58.07,57.96,58.04,22425.0,47.6787,47.7692,47.6787,47.7445,22425.0
2018-01-04 13:10:00,58.05,58.05,57.97,57.98,13898.0,47.7528,47.7528,47.687,47.6952,13898.0
2018-01-04 13:15:00,57.97,58.01,57.93,58.0,9009.0,47.687,47.7199,47.6541,47.7116,9009.0
2018-01-04 13:20:00,57.98,58.0,57.91,58.0,17078.0,47.6952,47.7116,47.6376,47.7116,17078.0
2018-01-04 13:25:00,58.0,58.02,57.94,57.97,11974.0,47.7116,47.7281,47.6623,47.687,11974.0
2018-01-04 13:30:00,57.98,57.99,57.92,57.94,13455.0,47.6952,47.7034,47.6458,47.6623,13455.0
2018-01-04 13:35:00,57.93,58.0,57.93,57.95,10918.0,47.6541,47.7116,47.6541,47.6705,10918.0
2018-01-04 13:40:00,57.96,57.96,57.88,57.9,9427.0,47.6787,47.6787,47.6129,47.6294,9427.0
2018-01-04 13:45:00,57.88,57.96,57.88,57.96,9633.0,47.6129,47.6787,47.6129,47.6787,9633.0
2018-01-04 13:50:00,57.96,58.0,57.93,57.98,14144.0,47.6787,47.7116,47.6541,47.6952,14144.0
2018-01-04 13:55:00,57.97,57.99,57.93,57.96,11079.0,47.687,47.7034,47.6541,47.6787,11079.0
2018-01-04 14:00:00,57.96,58.03,57.95,58.03,13136.0,47.6787,47.7363,47.6705,47.7363,13136.0
2018-01-04 14:05:00,58.02,58.05,58.0,58.01,19848.0,47.7281,47.7528,47.7116,47.7199,19848.0
2018-01-04 14:10:00,58.01,58.02,57.91,57.93,8376.0,47.7199,47.7281,47.6376,47.6541,8376.0
2018-01-04 14:15:00,57.93,57.96,57.89,57.89,11252.0,47.6541,47.6787,47.6212,47.6212,11252.0
2018-01-04 14:20:00,57.9,57.95,57.89,57.94,7553.0,47.6294,47.6705,47.6212,47.6623,7553.0
2018-01-04 14:25:00,57.94,57.95,57.85,57.88,23053.0,47.6623,47.6705,47.5882,47.6129,23053.0
2018-01-04 14:30:00,57.86,57.92,57.85,57.9,17587.0,47.5965,47.6458,47.5882,47.6294,17587.0
2018-01-04 14:35:00,57.9,57.94,57.87,57.91,15843.0,47.6294,47.6623,47.6047,47.6376,15843.0
2018-01-04 14:40:00,57.91,57.94,57.91,57.92,8653.0,47.6376,47.6623,47.6376,47.6458,8653.0
2018-01-04 14:45:00,57.91,57.95,57.89,57.92,16473.0,47.6376,47.6705,47.6212,47.6458,16473.0
2018-01-04 14:50:00,57.9,57.91,57.88,57.91,23951.0,47.6294,47.6376,47.6129,47.6376,23951.0
2018-01-04 14:55:00,57.9,57.95,57.85,57.87,18461.0,47.6294,47.6705,47.5882,47.6047,18461.0
2018-01-04 15:00:00,57.88,57.94,57.84,57.94,26650.0,47.6129,47.6623,47.58,47.6623,26650.0
2018-01-04 15:05:00,57.94,57.95,57.87,57.88,19987.0,47.6623,47.6705,47.6047,47.6129,19987.0
2018-01-04 15:10:00,57.88,57.91,57.87,57.91,18156.0,47.6129,47.6376,47.6047,47.6376,18156.0
2018-01-04 15:15:00,57.91,57.97,57.87,57.89,30547.0,47.6376,47.687,47.6047,47.6212,30547.0
2018-01-04 15:20:00,57.88,57.9,57.76,57.76,19191.0,47.6129,47.6294,47.5142,47.5142,19191.0
2018-01-04 15:25:00,57.76,57.8,57.72,57.73,17813.0,47.5142,47.5471,47.4813,47.4895,17813.0
2018-01-04 15:30:00,57.73,57.77,57.68,57.71,31687.0,47.4895,47.5224,47.4484,47.4731,31687.0
2018-01-04 15:35:00,57.71,57.81,57.7,57.77,40802.0,47.4731,47.5553,47.4649,47.5224,40802.0
2018-01-04 15:40:00,57.77,57.83,57.76,57.79,32840.0,47.5224,47.5718,47.5142,47.5389,32840.0
2018-01-04 15:45:00,57.8,57.82,57.78,57.81,50787.0,47.5471,47.5636,47.5307,47.5553,50787.0
2018-01-04 15:50:00,57.81,57.81,57.79,57.8,44241.0,47.5553,47.5553,47.5389,47.5471,44241.0
2018-01-04 15:55:00,57.8,57.86,57.79,57.8,155597.0,47.5471,47.5965,47.5389,47.5471,155597.0
2018-01-05 09:30:00,57.99,58.11,57.66,57.78,31433.0,47.7034,47.8021,47.432,47.5307,31433.0
2018-01-05 09:35:00,57.77,57.88,57.75,57.8,14513.0,47.5224,47.6129,47.506,47.5471,14513.0
2018-01-05 09:40:00,57.8,58.06,57.8,58.06,19168.0,47.5471,47.761,47.5471,47.761,19168.0
2018-01-05 09:45:00,58.03,58.08,57.94,58.07,10729.0,47.7363,47.7775,47.6623,47.7692,10729.0
2018-01-05 09:50:00,58.09,58.17,58.07,58.16,4100.0,47.7857,47.8515,47.7692,47.8433,4100.0
2018-01-05 09:55:00,58.15,58.2,58.14,58.19,8653.0,47.835,47.8762,47.8268,47.8679,8653.0
2018-01-05 10:00:00,58.19,58.27,58.18,58.27,14962.0,47.8679,47.9337,47.8597,47.9337,14962.0
2018-01-05 10:05:00,58.28,58.33,58.25,58.27,11095.0,47.942,47.9831,47.9173,47.9337,11095.0
2018-01-05 10:10:00,58.28,58.33,58.21,58.33,7796.0,47.942,47.9831,47.8844,47.9831,7796.0
2018-01-05 10:15:00,58.35,58.42,58.27,58.42,20169.0,47.9996,48.0571,47.9337,48.0571,20169.0
2018-01-05 10:20:00,58.41,58.6,58.41,58.6,31893.0,48.0489,48.2052,48.0489,48.2052,31893.0
2018-01-05 10:25:00,58.59,58.64,58.52,58.58,28076.0,48.197,48.2381,48.1394,48.1888,28076.0
2018-01-05 10:30:00,58.58,58.62,58.42,58.48,32036.0,48.1888,48.2217,48.0571,48.1065,32036.0
2018-01-05 10:35:00,58.48,58.57,58.48,58.54,19053.0,48.1065,48.1805,48.1065,48.1559,19053.0
2018-01-05 10:40:00,58.53,58.54,58.46,58.54,13815.0,48.1476,48.1559,48.09,48.1559,13815.0
2018-01-05 10:45:00,58.53,58.62,58.51,58.59,29274.0,48.1476,48.2217,48.1312,48.197,29274.0
2018-01-05 10:50:00,58.59,58.64,58.58,58.62,9322.0,48.197,48.2381,48.1888,48.2217,9322.0
2018-01-05 10:55:00,58.63,58.67,58.61,58.62,20512.0,48.2299,48.2628,48.2134,48.2217,20512.0
2018-01-05 11:00:00,58.62,58.63,58.52,58.59,24551.0,48.2217,48.2299,48.1394,48.197,24551.0
2018-01-05 11:05:00,58.59,58.68,58.58,58.68,10609.0,48.197,48.271,48.1888,48.271,10609.0
2018-01-05 11:10:00,58.69,58.86,58.68,58.82,28502.0,48.2792,48.4191,48.271,48.3862,28502.0
2018-01-05 11:15:00,58.8,58.95,58.78,58.91,26696.0,48.3697,48.4931,48.3533,48.4602,26696.0
2018-01-05 11:20:00,58.93,58.94,58.88,58.94,16291.0,48.4767,48.4849,48.4355,48.4849,16291.0
2018-01-05 11:25:00,58.94,58.96,58.74,58.78,18275.0,48.4849,48.5014,48.3204,48.3533,18275.0
2018-01-05 11:30:00,58.77,58.87,58.68,58.87,29655.0,48.3451,48.4273,48.271,48.4273,29655.0
2018-01-05 11:35:00,58.85,58.87,58.81,58.86,13894.0,48.4109,48.4273,48.378,48.4191,13894.0
2018-01-05 11:40:00,58.86,58.87,58.74,58.74,15346.0,48.4191,48.4273,48.3204,48.3204,15346.0
2018-01-05 11:45:00,58.77,58.89,58.7,58.87,26215.0,48.3451,48.4438,48.2875,48.4273,26215.0
2018-01-05 11:50:00,58.84,58.86,58.77,58.83,12679.0,48.4026,48.4191,48.3451,48.3944,12679.0
2018-01-05 11:55:00,58.83,58.83,58.63,58.82,68348.0,48.3944,48.3944,48.2299,48.3862,68348.0
2018-01-05 12:00:00,58.8,58.81,58.7,58.75,14468.0,48.3697,48.378,48.2875,48.3286,14468.0
2018-01-05 12:05:00,58.74,58.8,58.71,58.8,17326.0,48.3204,48.3697,48.2957,48.3697,17326.0
2018-01-05 12:10:00,58.8,58.86,58.8,58.86,15482.0,48.3697,48.4191,48.3697,48.4191,15482.0
2018-01-05 12:15:00,58.86,58.92,58.83,58.9,18344.0,48.4191,48.4684,48.3944,48.452,18344.0
2018-01-05 12:20:00,58.89,58.9,58.8,58.83,7700.0,48.4438,48.452,48.3697,48.3944,7700.0
2018-01-05 12:25:00,58.82,58.86,58.81,58.82,14026.0,48.3862,48.4191,48.378,48.3862,14026.0
2018-01-05 12:30:00,58.82,58.82,58.78,58.79,5805.0,48.3862,48.3862,48.3533,48.3615,5805.0
2018-01-05 12:35:00,58.77,58.79,58.75,58.77,18580.0,48.3451,48.3615,48.3286,48.3451,18580.0
2018-01-05 12:40:00,58.79,58.81,58.77,58.77,6614.0,48.3615,48.378,48.3451,48.3451,6614.0
2018-01-05 12:45:00,58.78,58.78,58.72,58.76,7175.0,48.3533,48.3533,48.3039,48.3368,7175.0
2018-01-05 12:50:00,58.76,58.82,58.75,58.82,14195.0,48.3368,48.3862,48.3286,48.3862,14195.0
2018-01-05 12:55:00,58.81,58.92,58.81,58.9,15673.0,48.378,48.4684,48.378,48.452,15673.0
2018-01-05 13:00:00,58.9,58.99,58.9,58.96,9412.0,48.452,48.526,48.452,48.5014,9412.0
2018-01-05 13:05:00,58.95,58.96,58.91,58.93,6863.0,48.4931,48.5014,48.4602,48.4767,6863.0
2018-01-05 13:10:00,58.93,58.94,58.82,58.88,13003.0,48.4767,48.4849,48.3862,48.4355,13003.0
2018-01-05 13:15:00,58.88,58.95,58.88,58.9,14132.0,48.4355,48.4931,48.4355,48.452,14132.0
2018-01-05 13:20:00,58.89,58.91,58.85,58.88,16603.0,48.4438,48.4602,48.4109,48.4355,16603.0
2018-01-05 13:25:00,58.88,58.95,58.87,58.95,9244.0,48.4355,48.4931,48.4273,48.4931,9244.0
2018-01-05 13:30:00,58.94,58.96,58.87,58.95,13603.0,48.4849,48.5014,48.4273,48.4931,13603.0
2018-01-05 13:35:00,58.95,58.95,58.91,58.92,10098.0,48.4931,48.4931,48.4602,48.4684,10098.0
2018-01-05 13:40:00,58.92,58.93,58.88,58.91,15553.0,48.4684,48.4767,48.4355,48.4602,15553.0
2018-01-05 13:45:00,58.9,58.9,58.82,58.86,13076.0,48.452,48.452,48.3862,48.4191,13076.0
2018-01-05 13:50:00,58.86,58.87,58.83,58.84,12809.0,48.4191,48.4273,48.3944,48.4026,12809.0
2018-01-05 13:55:00,58.84,58.85,58.81,58.83,13597.0,48.4026,48.4109,48.378,48.3944,13597.0
2018-01-05 14:00:00,58.83,58.88,58.83,58.87,20056.0,48.3944,48.4355,48.3944,48.4273,20056.0
2018-01-05 14:05:00,58.86,58.88,58.85,58.87,14258.0,48.4191,48.4355,48.4109,48.4273,14258.0
2018-01-05 14:10:00,58.86,58.89,58.76,58.76,23898.0,48.4191,48.4438,48.3368,48.3368,23898.0
2018-01-05 14:15:00,58.77,58.82,58.75,58.82,13808.0,48.3451,48.3862,48.3286,48.3862,13808.0
2018-01-05 14:20:00,58.82,58.85,58.8,58.82,11853.0,48.3862,48.4109,48.3697,48.3862,11853.0
2018-01-05 14:25:00,58.81,58.85,58.8,58.85,12506.0,48.378,48.4109,48.3697,48.4109,12506.0
2018-01-05 14:30:00,58.84,58.85,58.77,58.77,18682.0,48.4026,48.4109,48.3451,48.3451,18682.0
2018-01-05 14:35:00,58.78,58.87,58.78,58.83,17271.0,48.3533,48.4273,48.3533,48.3944,17271.0
2018-01-05 14:40:00,58.83,58.83,58.78,58.81,17768.0,48.3944,48.3944,48.3533,48.378,17768.0
2018-01-05 14:45:00,58.82,58.86,58.81,58.86,15712.0,48.3862,48.4191,48.378,48.4191,15712.0
2018-01-05 14:50:00,58.85,58.86,58.78,58.82,20126.0,48.4109,48.4191,48.3533,48.3862,20126.0
2018-01-05 14:55:00,58.82,58.86,58.82,58.85,12469.0,48.3862,48.4191,48.3862,48.4109,12469.0
2018-01-05 15:00:00,58.83,58.84,58.75,58.82,30312.0,48.3944,48.4026,48.3286,48.3862,30312.0
2018-01-05 15:05:00,58.81,58.84,58.8,58.83,12000.0,48.378,48.4026,48.3697,48.3944,12000.0
2018-01-05 15:10:00,58.82,58.83,58.71,58.72,25143.0,48.3862,48.3944,48.2957,48.3039,25143.0
2018-01-05 15:15:00,58.71,58.74,58.7,58.7,11647.0,48.2957,48.3204,48.2875,48.2875,11647.0
2018-01-05 15:20:00,58.7,58.72,58.68,58.7,13537.0,48.2875,48.3039,48.271,48.2875,13537.0
2018-01-05 15:25:00,58.7,58.74,58.69,58.72,17675.0,48.2875,48.3204,48.2792,48.3039,17675.0
2018-01-05 15:30:00,58.72,58.78,58.71,58.78,21502.0,48.3039,48.3533,48.2957,48.3533,21502.0
2018-01-05 15:35:00,58.78,58.78,58.75,58.78,22710.0,48.3533,48.3533,48.3286,48.3533,22710.0
2018-01-05 15:40:00,58.78,58.84,58.78,58.82,43949.0,48.3533,48.4026,48.3533,48.3862,43949.0
2018-01-05 15:45:00,58.82,58.87,58.81,58.87,56300.0,48.3862,48.4273,48.378,48.4273,56300.0
2018-01-05 15:50:00,58.87,58.91,58.83,58.84,82734.0,48.4273,48.4602,48.3944,48.4026,82734.0
2018-01-05 15:55:00,58.85,58.89,58.8,58.88,136230.0,48.4109,48.4438,48.3697,48.4355,136230.0
2018-01-08 09:30:00,58.67,58.81,58.47,58.59,47060.0,48.2628,48.378,48.0983,48.197,47060.0
2018-01-08 09:35:00,58.53,58.66,58.21,58.26,21425.0,48.1476,48.2546,47.8844,47.9255,21425.0
2018-01-08 09:40:00,58.26,58.33,58.22,58.26,13918.0,47.9255,47.9831,47.8926,47.9255,13918.0
2018-01-08 09:45:00,58.29,58.55,58.28,58.5,22144.0,47.9502,48.1641,47.942,48.1229,22144.0
2018-01-08 09:50:00,58.47,58.57,58.47,58.48,35214.0,48.0983,48.1805,48.0983,48.1065,35214.0
2018-01-08 09:55:00,58.47,58.57,58.42,58.56,32031.0,48.0983,48.1805,48.0571,48.1723,32031.0
2018-01-08 10:00:00,58.58,58.63,58.53,58.6,17605.0,48.1888,48.2299,48.1476,48.2052,17605.0
2018-01-08 10:05:00,58.62,58.66,58.54,58.56,15825.0,48.2217,48.2546,48.1559,48.1723,15825.0
2018-01-08 10:10:00,58.56,58.69,58.53,58.68,9830.0,48.1723,48.2792,48.1476,48.271,9830.0
2018-01-08 10:15:00,58.7,58.86,58.7,58.85,12723.0,48.2875,48.4191,48.2875,48.4109,12723.0
2018-01-08 10:20:00,58.84,58.99,58.81,58.96,25331.0,48.4026,48.526,48.378,48.5014,25331.0
2018-01-08 10:25:00,58.96,58.99,58.84,58.85,18761.0,48.5014,48.526,48.4026,48.4109,18761.0
2018-01-08 10:30:00,58.85,58.89,58.74,58.86,19438.0,48.4109,48.4438,48.3204,48.4191,19438.0
2018-01-08 10:35:00,58.86,58.88,58.79,58.84,25598.0,48.4191,48.4355,48.3615,48.4026,25598.0
2018-01-08 10:40:00,58.82,58.85,58.76,58.84,20069.0,48.3862,48.4109,48.3368,48.4026,20069.0
2018-01-08 10:45:00,58.82,58.89,58.79,58.82,15711.0,48.3862,48.4438,48.3615,48.3862,15711.0
2018-01-08 10:50:00,58.84,58.85,58.64,58.66,30060.0,48.4026,48.4109,48.2381,48.2546,30060.0
2018-01-08 10:55:00,58.66,58.81,58.64,58.79,13372.0,48.2546,48.378,48.2381,48.3615,13372.0
2018-01-08 11:00:00,58.8,58.81,58.75,58.75,6398.0,48.3697,48.378,48.3286,48.3286,6398.0
2018-01-08 11:05:00,58.75,58.85,58.74,58.8,10380.0,48.3286,48.4109,48.3204,48.3697,10380.0
2018-01-08 11:10:00,58.83,58.83,58.77,58.8,12143.0,48.3944,48.3944,48.3451,48.3697,12143.0
2018-01-08 11:15:00,58.79,58.81,58.73,58.79,12753.0,48.3615,48.378,48.3122,48.3615,12753.0
2018-01-08 11:20:00,58.76,58.79,58.76,58.77,5012.0,48.3368,48.3615,48.3368,48.3451,5012.0
2018-01-08 11:25:00,58.76,58.79,58.76,58.76,12266.0,48.3368,48.3615,48.3368,48.3368,12266.0
2018-01-08 11:30:00,58.76,58.9,58.76,58.86,16733.0,48.3368,48.452,48.3368,48.4191,16733.0
2018-01-08 11:35:00,58.84,58.96,58.84,58.95,13856.0,48.4026,48.5014,48.4026,48.4931,13856.0
2018-01-08 11:40:00,58.96,59.14,58.93,59.1,40798.0,48.5014,48.6494,48.4767,48.6165,40798.0
2018-01-08 11:45:00,59.1,59.13,59.05,59.05,12593.0,48.6165,48.6412,48.5754,48.5754,12593.0
2018-01-08 11:50:00,59.07,59.07,58.97,58.97,11588.0,48.5918,48.5918,48.5096,48.5096,11588.0
2018-01-08 11:55:00,58.95,59.01,58.94,58.99,8999.0,48.4931,48.5425,48.4849,48.526,8999.0
2018-01-08 12:00:00,59.01,59.06,58.99,59.04,7363.0,48.5425,48.5836,48.526,48.5672,7363.0
2018-01-08 12:05:00,59.04,59.04,58.97,59.02,11748.0,48.5672,48.5672,48.5096,48.5507,11748.0
2018-01-08 12:10:00,59.02,59.05,58.98,59.01,10637.0,48.5507,48.5754,48.5178,48.5425,10637.0
2018-01-08 12:15:00,59.02,59.08,59.02,59.06,8825.0,48.5507,48.6001,48.5507,48.5836,8825.0
2018-01-08 12:20:00,59.07,59.1,59.05,59.06,8786.0,48.5918,48.6165,48.5754,48.5836,8786.0
2018-01-08 12:25:00,59.06,59.11,59.06,59.08,6572.0,48.5836,48.6247,48.5836,48.6001,6572.0
2018-01-08 12:30:00,59.08,59.12,59.02,59.08,18833.0,48.6001,48.633,48.5507,48.6001,18833.0
2018-01-08 12:35:00,59.08,59.13,59.05,59.12,11352.0,48.6001,48.6412,48.5754,48.633,11352.0
2018-01-08 12:40:00,59.12,59.21,59.12,59.21,8545.0,48.633,48.707,48.633,48.707,8545.0
2018-01-08 12:45:00,59.22,59.22,59.15,59.17,5850.0,48.7152,48.7152,48.6576,48.6741,5850.0
2018-01-08 12:50:00,59.17,59.18,59.13,59.16,11745.0,48.6741,48.6823,48.6412,48.6659,11745.0
2018-01-08 12:55:00,59.15,59.16,59.13,59.15,4788.0,48.6576,48.6659,48.6412,48.6576,4788.0
2018-01-08 13:00:00,59.14,59.18,59.13,59.17,12902.0,48.6494,48.6823,48.6412,48.6741,12902.0
2018-01-08 13:05:00,59.16,59.22,59.16,59.22,11969.0,48.6659,48.7152,48.6659,48.7152,11969.0
2018-01-08 13:10:00,59.22,59.22,59.17,59.19,16182.0,48.7152,48.7152,48.6741,48.6906,16182.0
2018-01-08 13:15:00,59.17,59.32,59.17,59.32,14790.0,48.6741,48.7975,48.6741,48.7975,14790.0
2018-01-08 13:20:00,59.31,59.45,59.3,59.42,20565.0,48.7893,48.9044,48.781,48.8798,20565.0
2018-01-08 13:25:00,59.41,59.5,59.39,59.5,16928.0,48.8715,48.9456,48.8551,48.9456,16928.0
2018-01-08 13:30:00,59.49,59.5,59.37,59.37,15756.0,48.9373,48.9456,48.8386,48.8386,15756.0
2018-01-08 13:35:00,59.39,59.4,59.36,59.38,13167.0,48.8551,48.8633,48.8304,48.8468,13167.0
2018-01-08 13:40:00,59.39,59.41,59.38,59.4,13197.0,48.8551,48.8715,48.8468,48.8633,13197.0
2018-01-08 13:45:00,59.4,59.41,59.36,59.38,18938.0,48.8633,48.8715,48.8304,48.8468,18938.0
2018-01-08 13:50:00,59.39,59.4,59.38,59.38,17551.0,48.8551,48.8633,48.8468,48.8468,17551.0
2018-01-08 13:55:00,59.38,59.46,59.37,59.46,25124.0,48.8468,48.9127,48.8386,48.9127,25124.0
2018-01-08 14:00:00,59.47,59.5,59.44,59.45,44526.0,48.9209,48.9456,48.8962,48.9044,44526.0
2018-01-08 14:05:00,59.45,59.48,59.44,59.46,15590.0,48.9044,48.9291,48.8962,48.9127,15590.0
2018-01-08 14:10:00,59.46,59.49,59.44,59.44,16590.0,48.9127,48.9373,48.8962,48.8962,16590.0
2018-01-08 14:15:00,59.44,59.52,59.41,59.52,19576.0,48.8962,48.962,48.8715,48.962,19576.0
2018-01-08 14:20:00,59.5,59.56,59.5,59.56,15747.0,48.9456,48.9949,48.9456,48.9949,15747.0
2018-01-08 14:25:00,59.57,59.6,59.55,59.6,22450.0,49.0031,49.0278,48.9867,49.0278,22450.0
2018-01-08 14:30:00,59.6,59.61,59.56,59.59,18224.0,49.0278,49.0361,48.9949,49.0196,18224.0
2018-01-08 14:35:00,59.58,59.74,59.58,59.64,45183.0,49.0114,49.143,49.0114,49.0607,45183.0
2018-01-08 14:40:00,59.64,59.73,59.64,59.69,34453.0,49.0607,49.1348,49.0607,49.1019,34453.0
2018-01-08 14:45:00,59.68,59.72,59.66,59.67,28533.0,49.0936,49.1265,49.0772,49.0854,28533.0
2018-01-08 14:50:00,59.67,59.69,59.59,59.6,33306.0,49.0854,49.1019,49.0196,49.0278,33306.0
2018-01-08 14:55:00,59.61,59.66,59.56,59.59,61546.0,49.0361,49.0772,48.9949,49.0196,61546.0
2018-01-08 15:00:00,59.6,59.66,59.59,59.62,39975.0,49.0278,49.0772,49.0196,49.0443,39975.0
2018-01-08 15:05:00,59.62,59.66,59.61,59.65,39654.0,49.0443,49.0772,49.0361,49.069,39654.0
2018-01-08 15:10:00,59.64,59.68,59.63,59.67,27596.0,49.0607,49.0936,49.0525,49.0854,27596.0
2018-01-08 15:15:00,59.66,59.72,59.63,59.63,38389.0,49.0772,49.1265,49.0525,49.0525,38389.0
2018-01-08 15:20:00,59.63,59.72,59.62,59.69,45214.0,49.0525,49.1265,49.0443,49.1019,45214.0
2018-01-08 15:25:00,59.68,59.73,59.61,59.63,55746.0,49.0936,49.1348,49.0361,49.0525,55746.0
2018-01-08 15:30:00,59.63,59.63,59.51,59.53,21346.0,49.0525,49.0525,48.9538,48.9702,21346.0
2018-01-08 15:35:00,59.53,59.65,59.5,59.65,50911.0,48.9702,49.069,48.9456,49.069,50911.0
2018-01-08 15:40:00,59.65,59.66,59.62,59.64,51111.0,49.069,49.0772,49.0443,49.0607,51111.0
2018-01-08 15:45:00,59.64,59.7,59.63,59.68,66046.0,49.0607,49.1101,49.0525,49.0936,66046.0
2018-01-08 15:50:00,59.69,59.71,59.59,59.68,117821.0,49.1019,49.1183,49.0196,49.0936,117821.0
2018-01-08 15:55:00,59.68,59.71,59.65,59.66,173733.0,49.0936,49.1183,49.069,49.0772,173733.0
2018-01-09 09:30:00,59.75,60.4,59.4,60.4,168915.0,49.1512,49.6859,48.8633,49.6859,168915.0
2018-01-09 09:35:00,60.3,60.36,59.96,59.98,30936.0,49.6037,49.653,49.324,49.3404,30936.0
2018-01-09 09:40:00,59.96,59.97,59.62,59.78,39962.0,49.324,49.3322,49.0443,49.1759,39962.0
2018-01-09 09:45:00,59.8,60.1,59.74,59.98,23456.0,49.1923,49.4391,49.143,49.3404,23456.0
2018-01-09 09:50:00,59.97,60.07,59.81,59.85,27935.0,49.3322,49.4145,49.2006,49.2335,27935.0
2018-01-09 09:55:00,59.87,59.89,59.72,59.75,18537.0,49.2499,49.2664,49.1265,49.1512,18537.0
2018-01-09 10:00:00,59.75,59.84,59.72,59.79,26362.0,49.1512,49.2253,49.1265,49.1841,26362.0
2018-01-09 10:05:00,59.77,59.83,59.76,59.8,25001.0,49.1677,49.217,49.1594,49.1923,25001.0
2018-01-09 10:10:00,59.79,59.86,59.73,59.77,25246.0,49.1841,49.2417,49.1348,49.1677,25246.0
2018-01-09 10:15:00,59.78,59.93,59.78,59.92,24187.0,49.1759,49.2993,49.1759,49.2911,24187.0
2018-01-09 10:20:00,59.9,59.94,59.87,59.89,14041.0,49.2746,49.3075,49.2499,49.2664,14041.0
2018-01-09 10:25:00,59.88,60.01,59.85,60.01,57175.0,49.2582,49.3651,49.2335,49.3651,57175.0
2018-01-09 10:30:00,59.99,59.99,59.86,59.88,16066.0,49.3486,49.3486,49.2417,49.2582,16066.0
2018-01-09 10:35:00,59.89,59.9,59.77,59.81,28905.0,49.2664,49.2746,49.1677,49.2006,28905.0
2018-01-09 10:40:00,59.8,59.88,59.76,59.87,19476.0,49.1923,49.2582,49.1594,49.2499,19476.0
2018-01-09 10:45:00,59.88,59.92,59.84,59.87,20463.0,49.2582,49.2911,49.2253,49.2499,20463.0
2018-01-09 10:50:00,59.86,59.88,59.82,59.84,12256.0,49.2417,49.2582,49.2088,49.2253,12256.0
2018-01-09 10:55:00,59.87,59.98,59.87,59.96,19795.0,49.2499,49.3404,49.2499,49.324,19795.0
2018-01-09 11:00:00,59.99,60.06,59.99,60.01,18648.0,49.3486,49.4062,49.3486,49.3651,18648.0
2018-01-09 11:05:00,60.01,60.08,60.0,60.06,29515.0,49.3651,49.4227,49.3569,49.4062,29515.0
2018-01-09 11:10:00,60.07,60.07,59.96,59.97,16182.0,49.4145,49.4145,49.324,49.3322,16182.0
2018-01-09 11:15:00,59.95,59.96,59.86,59.95,21705.0,49.3157,49.324,49.2417,49.3157,21705.0
2018-01-09 11:20:00,59.96,59.96,59.85,59.86,25292.0,49.324,49.324,49.2335,49.2417,25292.0
2018-01-09 11:25:00,59.87,60.01,59.87,59.97,40688.0,49.2499,49.3651,49.2499,49.3322,40688.0
2018-01-09 11:30:00,59.97,59.98,59.88,59.92,19443.0,49.3322,49.3404,49.2582,49.2911,19443.0
2018-01-09 11:35:00,59.96,59.97,59.92,59.92,10152.0,49.324,49.3322,49.2911,49.2911,10152.0
2018-01-09 11:40:00,59.92,59.93,59.89,59.89,8330.0,49.2911,49.2993,49.2664,49.2664,8330.0
2018-01-09 11:45:00,59.88,59.92,59.84,59.89,16302.0,49.2582,49.2911,49.2253,49.2664,16302.0
2018-01-09 11:50:00,59.91,60.0,59.9,59.97,16426.0,49.2828,49.3569,49.2746,49.3322,16426.0
2018-01-09 11:55:00,59.97,60.0,59.95,60.0,19056.0,49.3322,49.3569,49.3157,49.3569,19056.0
2018-01-09 12:00:00,59.99,60.0,59.92,59.98,18626.0,49.3486,49.3569,49.2911,49.3404,18626.0
2018-01-09 12:05:00,59.98,60.08,59.93,60.07,26889.0,49.3404,49.4227,49.2993,49.4145,26889.0
2018-01-09 12:10:00,60.07,60.2,60.07,60.2,13992.0,49.4145,49.5214,49.4145,49.5214,13992.0
2018-01-09 12:15:00,60.2,60.25,60.2,60.25,11977.0,49.5214,49.5625,49.5214,49.5625,11977.0
2018-01-09 12:20:00,60.24,60.25,60.12,60.13,10895.0,49.5543,49.5625,49.4556,49.4638,10895.0
2018-01-09 12:25:00,60.14,60.2,60.13,60.19,10346.0,49.472,49.5214,49.4638,49.5132,10346.0
2018-01-09 12:30:00,60.19,60.27,60.18,60.24,13436.0,49.5132,49.579,49.5049,49.5543,13436.0
2018-01-09 12:35:00,60.24,60.25,60.17,60.25,28285.0,49.5543,49.5625,49.4967,49.5625,28285.0
2018-01-09 12:40:00,60.26,60.38,60.26,60.37,15050.0,49.5708,49.6695,49.5708,49.6612,15050.0
2018-01-09 12:45:00,60.37,60.48,60.36,60.44,29991.0,49.6612,49.7517,49.653,49.7188,29991.0
2018-01-09 12:50:00,60.46,60.57,60.41,60.44,36569.0,49.7353,49.8258,49.6941,49.7188,36569.0
2018-01-09 12:55:00,60.45,60.47,60.38,60.4,13657.0,49.727,49.7435,49.6695,49.6859,13657.0
2018-01-09 13:00:00,60.4,60.49,60.39,60.47,20742.0,49.6859,49.76,49.6777,49.7435,20742.0
2018-01-09 13:05:00,60.47,60.47,60.41,60.43,13947.0,49.7435,49.7435,49.6941,49.7106,13947.0
2018-01-09 13:10:00,60.44,60.49,60.43,60.48,14505.0,49.7188,49.76,49.7106,49.7517,14505.0
2018-01-09 13:15:00,60.48,60.51,60.46,60.49,20750.0,49.7517,49.7764,49.7353,49.76,20750.0
2018-01-09 13:20:00,60.49,60.57,60.46,60.56,25765.0,49.76,49.8258,49.7353,49.8175,25765.0
2018-01-09 13:25:00,60.53,60.55,60.47,60.49,15261.0,49.7929,49.8093,49.7435,49.76,15261.0
2018-01-09 13:30:00,60.48,60.48,60.33,60.33,9853.0,49.7517,49.7517,49.6283,49.6283,9853.0
2018-01-09 13:35:00,60.33,60.35,60.27,60.3,24824.0,49.6283,49.6448,49.579,49.6037,24824.0
2018-01-09 13:40:00,60.3,60.36,60.3,60.34,16291.0,49.6037,49.653,49.6037,49.6366,16291.0
2018-01-09 13:45:00,60.34,60.35,60.28,60.29,22088.0,49.6366,49.6448,49.5872,49.5954,22088.0
2018-01-09 13:50:00,60.29,60.35,60.28,60.34,18632.0,49.5954,49.6448,49.5872,49.6366,18632.0
2018-01-09 13:55:00,60.35,60.36,60.28,60.29,36090.0,49.6448,49.653,49.5872,49.5954,36090.0
2018-01-09 14:00:00,60.29,60.3,60.18,60.18,24963.0,49.5954,49.6037,49.5049,49.5049,24963.0
2018-01-09 14:05:00,60.19,60.2,60.1,60.12,26675.0,49.5132,49.5214,49.4391,49.4556,26675.0
2018-01-09 14:10:00,60.12,60.12,60.11,60.12,20461.0,49.4556,49.4556,49.4474,49.4556,20461.0
2018-01-09 14:15:00,60.11,60.12,59.83,59.88,43987.0,49.4474,49.4556,49.217,49.2582,43987.0
2018-01-09 14:20:00,59.88,60.01,59.88,59.98,33604.0,49.2582,49.3651,49.2582,49.3404,33604.0
2018-01-09 14:25:00,59.98,60.01,59.95,59.98,18985.0,49.3404,49.3651,49.3157,49.3404,18985.0
2018-01-09 14:30:00,59.98,60.01,59.94,60.01,22619.0,49.3404,49.3651,49.3075,49.3651,22619.0
2018-01-09 14:35:00,60.02,60.02,60.0,60.01,11782.0,49.3733,49.3733,49.3569,49.3651,11782.0
2018-01-09 14:40:00,60.0,60.02,59.95,59.97,25985.0,49.3569,49.3733,49.3157,49.3322,25985.0
2018-01-09 14:45:00,59.98,60.03,59.96,60.02,30916.0,49.3404,49.3815,49.324,49.3733,30916.0
2018-01-09 14:50:00,60.03,60.08,60.02,60.06,33520.0,49.3815,49.4227,49.3733,49.4062,33520.0
2018-01-09 14:55:00,60.06,60.16,60.06,60.13,33011.0,49.4062,49.4885,49.4062,49.4638,33011.0
2018-01-09 15:00:00,60.12,60.21,60.11,60.14,46438.0,49.4556,49.5296,49.4474,49.472,46438.0
2018-01-09 15:05:00,60.15,60.2,60.13,60.2,34328.0,49.4803,49.5214,49.4638,49.5214,34328.0
2018-01-09 15:10:00,60.2,60.21,60.16,60.2,30563.0,49.5214,49.5296,49.4885,49.5214,30563.0
2018-01-09 15:15:00,60.2,60.2,60.16,60.17,30703.0,49.5214,49.5214,49.4885,49.4967,30703.0
2018-01-09 15:20:00,60.18,60.29,60.16,60.16,59607.0,49.5049,49.5954,49.4885,49.4885,59607.0
2018-01-09 15:25:00,60.16,60.24,60.15,60.18,69137.0,49.4885,49.5543,49.4803,49.5049,69137.0
2018-01-09 15:30:00,60.18,60.24,60.15,60.21,87550.0,49.5049,49.5543,49.4803,49.5296,87550.0
2018-01-09 15:35:00,60.2,60.25,60.17,60.23,62500.0,49.5214,49.5625,49.4967,49.5461,62500.0
2018-01-09 15:40:00,60.22,60.25,59.96,59.96,55945.0,49.5378,49.5625,49.324,49.324,55945.0
2018-01-09 15:45:00,59.96,59.98,59.72,59.73,56404.0,49.324,49.3404,49.1265,49.1348,56404.0
2018-01-09 15:50:00,59.71,59.73,59.59,59.67,129705.0,49.1183,49.1348,49.0196,49.0854,129705.0
2018-01-09 15:55:00,59.67,59.69,59.64,59.69,173613.0,49.0854,49.1019,49.0607,49.1019,173613.0
2018-01-10 09:30:00,59.49,59.78,59.08,59.72,23586.0,48.9373,49.1759,48.6001,49.1265,23586.0
2018-01-10 09:35:00,59.69,59.94,59.63,59.89,14004.0,49.1019,49.3075,49.0525,49.2664,14004.0
2018-01-10 09:40:00,59.89,60.24,59.87,60.24,44414.0,49.2664,49.5543,49.2499,49.5543,44414.0
2018-01-10 09:45:00,60.24,60.24,59.9,59.9,9845.0,49.5543,49.5543,49.2746,49.2746,9845.0
2018-01-10 09:50:00,59.97,59.97,59.76,59.96,26044.0,49.3322,49.3322,49.1594,49.324,26044.0
2018-01-10 09:55:00,59.95,60.08,59.92,60.02,13167.0,49.3157,49.4227,49.2911,49.3733,13167.0
2018-01-10 10:00:00,60.04,60.07,59.85,59.91,31660.0,49.3898,49.4145,49.2335,49.2828,31660.0
2018-01-10 10:05:00,59.89,60.02,59.88,59.97,41257.0,49.2664,49.3733,49.2582,49.3322,41257.0
2018-01-10 10:10:00,59.96,60.03,59.91,60.03,29713.0,49.324,49.3815,49.2828,49.3815,29713.0
2018-01-10 10:15:00,60.0,60.08,59.93,60.01,30568.0,49.3569,49.4227,49.2993,49.3651,30568.0
2018-01-10 10:20:00,60.04,60.04,59.97,60.03,21532.0,49.3898,49.3898,49.3322,49.3815,21532.0
2018-01-10 10:25:00,60.03,60.15,60.02,60.08,11161.0,49.3815,49.4803,49.3733,49.4227,11161.0
2018-01-10 10:30:00,60.09,60.15,59.99,60.0,20659.0,49.4309,49.4803,49.3486,49.3569,20659.0
2018-01-10 10:35:00,60.0,60.06,59.99,59.99,20018.0,49.3569,49.4062,49.3486,49.3486,20018.0
2018-01-10 10:40:00,59.99,60.08,59.99,60.07,15610.0,49.3486,49.4227,49.3486,49.4145,15610.0
2018-01-10 10:45:00,60.05,60.06,59.98,60.0,15284.0,49.398,49.4062,49.3404,49.3569,15284.0
2018-01-10 10:50:00,60.0,60.04,59.98,60.0,21005.0,49.3569,49.3898,49.3404,49.3569,21005.0
2018-01-10 10:55:00,59.99,60.03,59.99,60.0,8400.0,49.3486,49.3815,49.3486,49.3569,8400.0
2018-01-10 11:00:00,60.0,60.14,60.0,60.12,13199.0,49.3569,49.472,49.3569,49.4556,13199.0
2018-01-10 11:05:00,60.14,60.16,60.08,60.09,11959.0,49.472,49.4885,49.4227,49.4309,11959.0
2018-01-10 11:10:00,60.1,60.14,60.06,60.06,11964.0,49.4391,49.472,49.4062,49.4062,11964.0
2018-01-10 11:15:00,60.07,60.15,60.06,60.13,18728.0,49.4145,49.4803,49.4062,49.4638,18728.0
2018-01-10 11:20:00,60.13,60.14,60.07,60.1,8344.0,49.4638,49.472,49.4145,49.4391,8344.0
2018-01-10 11:25:00,60.11,60.11,60.05,60.06,8420.0,49.4474,49.4474,49.398,49.4062,8420.0
2018-01-10 11:30:00,60.04,60.1,60.04,60.05,8006.0,49.3898,49.4391,49.3898,49.398,8006.0
2018-01-10 11:35:00,60.06,60.06,59.96,60.04,16099.0,49.4062,49.4062,49.324,49.3898,16099.0
2018-01-10 11:40:00,60.06,60.08,59.99,60.04,16483.0,49.4062,49.4227,49.3486,49.3898,16483.0
2018-01-10 11:45:00,60.03,60.15,60.03,60.15,27521.0,49.3815,49.4803,49.3815,49.4803,27521.0
2018-01-10 11:50:00,60.15,60.22,60.1,60.19,17266.0,49.4803,49.5378,49.4391,49.5132,17266.0
2018-01-10 11:55:00,60.19,60.19,60.1,60.1,12594.0,49.5132,49.5132,49.4391,49.4391,12594.0
2018-01-10 12:00:00,60.13,60.15,60.09,60.13,9842.0,49.4638,49.4803,49.4309,49.4638,9842.0
2018-01-10 12:05:00,60.12,60.19,60.1,60.16,16415.0,49.4556,49.5132,49.4391,49.4885,16415.0
2018-01-10 12:10:00,60.16,60.19,60.13,60.18,10844.0,49.4885,49.5132,49.4638,49.5049,10844.0
2018-01-10 12:15:00,60.19,60.22,60.18,60.22,34308.0,49.5132,49.5378,49.5049,49.5378,34308.0
2018-01-10 12:20:00,60.22,60.27,60.17,60.17,9837.0,49.5378,49.579,49.4967,49.4967,9837.0
2018-01-10 12:25:00,60.17,60.25,60.17,60.21,7291.0,49.4967,49.5625,49.4967,49.5296,7291.0
2018-01-10 12:30:00,60.23,60.33,60.23,60.32,12232.0,49.5461,49.6283,49.5461,49.6201,12232.0
2018-01-10 12:35:00,60.29,60.29,60.2,60.23,16455.0,49.5954,49.5954,49.5214,49.5461,16455.0
2018-01-10 12:40:00,60.22,60.29,60.2,60.27,7161.0,49.5378,49.5954,49.5214,49.579,7161.0
2018-01-10 12:45:00,60.29,60.3,60.26,60.29,6559.0,49.5954,49.6037,49.5708,49.5954,6559.0
2018-01-10 12:50:00,60.28,60.35,60.27,60.33,10902.0,49.5872,49.6448,49.579,49.6283,10902.0
2018-01-10 12:55:00,60.34,60.43,60.34,60.35,19785.0,49.6366,49.7106,49.6366,49.6448,19785.0
2018-01-10 13:00:00,60.37,60.37,60.29,60.31,2930.0,49.6612,49.6612,49.5954,49.6119,2930.0
2018-01-10 13:05:00,60.3,60.35,60.28,60.28,6869.0,49.6037,49.6448,49.5872,49.5872,6869.0
2018-01-10 13:10:00,60.31,60.35,60.25,60.27,22044.0,49.6119,49.6448,49.5625,49.579,22044.0
2018-01-10 13:15:00,60.27,60.27,60.23,60.27,4859.0,49.579,49.579,49.5461,49.579,4859.0
2018-01-10 13:20:00,60.27,60.29,60.24,60.28,8149.0,49.579,49.5954,49.5543,49.5872,8149.0
2018-01-10 13:25:00,60.28,60.32,60.27,60.32,6417.0,49.5872,49.6201,49.579,49.6201,6417.0
2018-01-10 13:30:00,60.3,60.37,60.29,60.36,8564.0,49.6037,49.6612,49.5954,49.653,8564.0
2018-01-10 13:35:00,60.36,60.37,60.35,60.37,5513.0,49.653,49.6612,49.6448,49.6612,5513.0
2018-01-10 13:40:00,60.38,60.47,60.35,60.46,16560.0,49.6695,49.7435,49.6448,49.7353,16560.0
2018-01-10 13:45:00,60.47,60.54,60.46,60.52,21164.0,49.7435,49.8011,49.7353,49.7846,21164.0
2018-01-10 13:50:00,60.52,60.53,60.49,60.51,9870.0,49.7846,49.7929,49.76,49.7764,9870.0
2018-01-10 13:55:00,60.55,60.57,60.52,60.52,7775.0,49.8093,49.8258,49.7846,49.7846,7775.0
2018-01-10 14:00:00,60.53,60.55,60.5,60.51,5727.0,49.7929,49.8093,49.7682,49.7764,5727.0
2018-01-10 14:05:00,60.51,60.53,60.49,60.51,15815.0,49.7764,49.7929,49.76,49.7764,15815.0
2018-01-10 14:10:00,60.52,60.53,60.49,60.5,30101.0,49.7846,49.7929,49.76,49.7682,30101.0
2018-01-10 14:15:00,60.5,60.6,60.5,60.59,25251.0,49.7682,49.8504,49.7682,49.8422,25251.0
2018-01-10 14:20:00,60.58,60.65,60.5,60.52,23648.0,49.834,49.8916,49.7682,49.7846,23648.0
2018-01-10 14:25:00,60.52,60.54,60.43,60.45,18770.0,49.7846,49.8011,49.7106,49.727,18770.0
2018-01-10 14:30:00,60.46,60.52,60.45,60.51,44686.0,49.7353,49.7846,49.727,49.7764,44686.0
2018-01-10 14:35:00,60.51,60.52,60.47,60.51,29018.0,49.7764,49.7846,49.7435,49.7764,29018.0
2018-01-10 14:40:00,60.5,60.52,60.5,60.51,16275.0,49.7682,49.7846,49.7682,49.7764,16275.0
2018-01-10 14:45:00,60.51,60.52,60.48,60.51,26168.0,49.7764,49.7846,49.7517,49.7764,26168.0
2018-01-10 14:50:00,60.51,60.55,60.49,60.55,19999.0,49.7764,49.8093,49.76,49.8093,19999.0
2018-01-10 14:55:00,60.55,60.55,60.48,60.49,14762.0,49.8093,49.8093,49.7517,49.76,14762.0
2018-01-10 15:00:00,60.48,60.52,60.46,60.49,20545.0,49.7517,49.7846,49.7353,49.76,20545.0
2018-01-10 15:05:00,60.5,60.52,60.5,60.51,27170.0,49.7682,49.7846,49.7682,49.7764,27170.0
2018-01-10 15:10:00,60.51,60.52,60.49,60.51,22148.0,49.7764,49.7846,49.76,49.7764,22148.0
2018-01-10 15:15:00,60.5,60.52,60.48,60.48,32078.0,49.7682,49.7846,49.7517,49.7517,32078.0
2018-01-10 15:20:00,60.48,60.52,60.46,60.51,64785.0,49.7517,49.7846,49.7353,49.7764,64785.0
2018-01-10 15:25:00,60.51,60.52,60.48,60.5,35900.0,49.7764,49.7846,49.7517,49.7682,35900.0
2018-01-10 15:30:00,60.51,60.53,60.5,60.52,44579.0,49.7764,49.7929,49.7682,49.7846,44579.0
2018-01-10 15:35:00,60.52,60.53,60.5,60.5,27953.0,49.7846,49.7929,49.7682,49.7682,27953.0
2018-01-10 15:40:00,60.51,60.54,60.49,60.54,70630.0,49.7764,49.8011,49.76,49.8011,70630.0
2018-01-10 15:45:00,60.54,60.58,60.5,60.51,61353.0,49.8011,49.834,49.7682,49.7764,61353.0
2018-01-10 15:50:00,60.51,60.56,60.5,60.55,48699.0,49.7764,49.8175,49.7682,49.8093,48699.0
2018-01-10 15:55:00,60.55,60.66,60.55,60.65,108708.0,49.8093,49.8998,49.8093,49.8916,108708.0
2018-01-11 09:30:00,60.74,60.76,60.23,60.59,34411.0,49.9656,49.9821,49.5461,49.8422,34411.0
2018-01-11 09:35:00,60.59,60.76,60.45,60.45,55106.0,49.8422,49.9821,49.727,49.727,55106.0
2018-01-11 09:40:00,60.45,60.71,60.41,60.68,52544.0,49.727,49.9409,49.6941,49.9162,52544.0
2018-01-11 09:45:00,60.69,60.78,60.66,60.77,54447.0,49.9245,49.9985,49.8998,49.9903,54447.0
2018-01-11 09:50:00,60.77,61.04,60.77,60.98,110652.0,49.9903,50.2124,49.9903,50.163,110652.0
2018-01-11 09:55:00,60.97,60.97,60.58,60.69,63472.0,50.1548,50.1548,49.834,49.9245,63472.0
2018-01-11 10:00:00,60.7,60.76,60.69,60.72,10019.0,49.9327,49.9821,49.9245,49.9492,10019.0
2018-01-11 10:05:00,60.74,60.82,60.74,60.81,8764.0,49.9656,50.0314,49.9656,50.0232,8764.0
2018-01-11 10:10:00,60.8,60.9,60.78,60.88,52663.0,50.015,50.0972,49.9985,50.0808,52663.0
2018-01-11 10:15:00,60.89,60.98,60.89,60.91,52591.0,50.089,50.163,50.089,50.1054,52591.0
2018-01-11 10:20:00,60.91,61.03,60.91,61.03,10726.0,50.1054,50.2042,50.1054,50.2042,10726.0
2018-01-11 10:25:00,61.05,61.06,60.98,61.0,28911.0,50.2206,50.2288,50.163,50.1795,28911.0
2018-01-11 10:30:00,60.97,61.11,60.95,61.0,26536.0,50.1548,50.27,50.1384,50.1795,26536.0
2018-01-11 10:35:00,61.0,61.09,60.93,61.07,72367.0,50.1795,50.2535,50.1219,50.2371,72367.0
2018-01-11 10:40:00,61.07,61.07,60.91,60.91,19617.0,50.2371,50.2371,50.1054,50.1054,19617.0
2018-01-11 10:45:00,60.93,60.98,60.89,60.97,12561.0,50.1219,50.163,50.089,50.1548,12561.0
2018-01-11 10:50:00,60.97,61.05,60.96,61.05,39318.0,50.1548,50.2206,50.1466,50.2206,39318.0
2018-01-11 10:55:00,61.06,61.06,60.9,61.0,29584.0,50.2288,50.2288,50.0972,50.1795,29584.0
2018-01-11 11:00:00,60.98,61.04,60.95,61.01,18360.0,50.163,50.2124,50.1384,50.1877,18360.0
2018-01-11 11:05:00,61.03,61.13,60.99,61.13,20598.0,50.2042,50.2864,50.1713,50.2864,20598.0
2018-01-11 11:10:00,61.13,61.17,61.07,61.13,14901.0,50.2864,50.3193,50.2371,50.2864,14901.0
2018-01-11 11:15:00,61.13,61.15,61.07,61.08,12872.0,50.2864,50.3029,50.2371,50.2453,12872.0
2018-01-11 11:20:00,61.08,61.15,61.06,61.13,9648.0,50.2453,50.3029,50.2288,50.2864,9648.0
2018-01-11 11:25:00,61.13,61.33,61.13,61.33,36359.0,50.2864,50.4509,50.2864,50.4509,36359.0
2018-01-11 11:30:00,61.33,61.36,61.25,61.3,19849.0,50.4509,50.4756,50.3851,50.4263,19849.0
2018-01-11 11:35:00,61.3,61.3,61.14,61.15,11406.0,50.4263,50.4263,50.2947,50.3029,11406.0
2018-01-11 11:40:00,61.14,61.14,61.04,61.06,10195.0,50.2947,50.2947,50.2124,50.2288,10195.0
2018-01-11 11:45:00,61.06,61.14,61.05,61.12,10305.0,50.2288,50.2947,50.2206,50.2782,10305.0
2018-01-11 11:50:00,61.11,61.12,61.06,61.11,9651.0,50.27,50.2782,50.2288,50.27,9651.0
2018-01-11 11:55:00,61.11,61.25,61.11,61.24,7035.0,50.27,50.3851,50.27,50.3769,7035.0
2018-01-11 12:00:00,61.22,61.31,61.2,61.27,13075.0,50.3605,50.4345,50.344,50.4016,13075.0
2018-01-11 12:05:00,61.26,61.33,61.23,61.28,11394.0,50.3934,50.4509,50.3687,50.4098,11394.0
2018-01-11 12:10:00,61.29,61.32,61.26,61.32,9216.0,50.418,50.4427,50.3934,50.4427,9216.0
2018-01-11 12:15:00,61.3,61.38,61.28,61.29,20112.0,50.4263,50.4921,50.4098,50.418,20112.0
2018-01-11 12:20:00,61.27,61.4,61.27,61.4,6706.0,50.4016,50.5085,50.4016,50.5085,6706.0
2018-01-11 12:25:00,61.4,61.44,61.38,61.42,10153.0,50.5085,50.5414,50.4921,50.525,10153.0
2018-01-11 12:30:00,61.42,61.47,61.4,61.43,7722.0,50.525,50.5661,50.5085,50.5332,7722.0
2018-01-11 12:35:00,61.42,61.46,61.39,61.41,53059.0,50.525,50.5579,50.5003,50.5168,53059.0
2018-01-11 12:40:00,61.42,61.55,61.4,61.52,23053.0,50.525,50.6319,50.5085,50.6072,23053.0
2018-01-11 12:45:00,61.52,61.58,61.49,61.49,13172.0,50.6072,50.6566,50.5826,50.5826,13172.0
2018-01-11 12:50:00,61.47,61.54,61.43,61.54,21252.0,50.5661,50.6237,50.5332,50.6237,21252.0
2018-01-11 12:55:00,61.53,61.54,61.5,61.5,10047.0,50.6155,50.6237,50.5908,50.5908,10047.0
2018-01-11 13:00:00,61.5,61.53,61.47,61.47,15065.0,50.5908,50.6155,50.5661,50.5661,15065.0
2018-01-11 13:05:00,61.48,61.48,61.44,61.48,8114.0,50.5743,50.5743,50.5414,50.5743,8114.0
2018-01-11 13:10:00,61.48,61.59,61.48,61.54,18426.0,50.5743,50.6648,50.5743,50.6237,18426.0
2018-01-11 13:15:00,61.52,61.56,61.48,61.55,30543.0,50.6072,50.6401,50.5743,50.6319,30543.0
2018-01-11 13:20:00,61.56,61.64,61.56,61.62,14307.0,50.6401,50.706,50.6401,50.6895,14307.0
2018-01-11 13:25:00,61.61,61.67,61.61,61.64,24137.0,50.6813,50.7306,50.6813,50.706,24137.0
2018-01-11 13:30:00,61.64,61.66,61.59,61.59,11390.0,50.706,50.7224,50.6648,50.6648,11390.0
2018-01-11 13:35:00,61.58,61.58,61.51,61.53,4800.0,50.6566,50.6566,50.599,50.6155,4800.0
2018-01-11 13:40:00,61.54,61.54,61.49,61.49,6124.0,50.6237,50.6237,50.5826,50.5826,6124.0
2018-01-11 13:45:00,61.48,61.49,61.35,61.42,82852.0,50.5743,50.5826,50.4674,50.525,82852.0
2018-01-11 13:50:00,61.42,61.55,61.42,61.5,45032.0,50.525,50.6319,50.525,50.5908,45032.0
2018-01-11 13:55:00,61.51,61.52,61.41,61.51,18551.0,50.599,50.6072,50.5168,50.599,18551.0
2018-01-11 14:00:00,61.5,61.58,61.45,61.55,18401.0,50.5908,50.6566,50.5497,50.6319,18401.0
2018-01-11 14:05:00,61.55,61.55,61.52,61.54,21280.0,50.6319,50.6319,50.6072,50.6237,21280.0
2018-01-11 14:10:00,61.54,61.55,61.47,61.5,65355.0,50.6237,50.6319,50.5661,50.5908,65355.0
2018-01-11 14:15:00,61.49,61.54,61.47,61.48,286076.0,50.5826,50.6237,50.5661,50.5743,286076.0
2018-01-11 14:20:00,61.5,61.51,61.46,61.48,13697.0,50.5908,50.599,50.5579,50.5743,13697.0
2018-01-11 14:25:00,61.48,61.51,61.46,61.48,12488.0,50.5743,50.599,50.5579,50.5743,12488.0
2018-01-11 14:30:00,61.47,61.53,61.46,61.48,17521.0,50.5661,50.6155,50.5579,50.5743,17521.0
2018-01-11 14:35:00,61.48,61.51,61.44,61.47,22829.0,50.5743,50.599,50.5414,50.5661,22829.0
2018-01-11 14:40:00,61.47,61.51,61.46,61.49,21539.0,50.5661,50.599,50.5579,50.5826,21539.0
2018-01-11 14:45:00,61.48,61.51,61.46,61.49,19113.0,50.5743,50.599,50.5579,50.5826,19113.0
2018-01-11 14:50:00,61.48,61.52,61.48,61.5,19212.0,50.5743,50.6072,50.5743,50.5908,19212.0
2018-01-11 14:55:00,61.5,61.54,61.49,61.54,18409.0,50.5908,50.6237,50.5826,50.6237,18409.0
2018-01-11 15:00:00,61.55,61.56,61.5,61.56,18406.0,50.6319,50.6401,50.5908,50.6401,18406.0
2018-01-11 15:05:00,61.56,61.59,61.53,61.59,14248.0,50.6401,50.6648,50.6155,50.6648,14248.0
2018-01-11 15:10:00,61.58,61.6,61.57,61.6,8883.0,50.6566,50.6731,50.6484,50.6731,8883.0
2018-01-11 15:15:00,61.59,61.61,61.59,61.61,16659.0,50.6648,50.6813,50.6648,50.6813,16659.0
2018-01-11 15:20:00,61.61,61.69,61.61,61.68,27709.0,50.6813,50.7471,50.6813,50.7389,27709.0
2018-01-11 15:25:00,61.67,61.85,61.67,61.78,56614.0,50.7306,50.8787,50.7306,50.8211,56614.0
2018-01-11 15:30:00,61.79,61.79,61.73,61.75,68593.0,50.8294,50.8294,50.78,50.7964,68593.0
2018-01-11 15:35:00,61.74,61.74,61.64,61.71,67513.0,50.7882,50.7882,50.706,50.7635,67513.0
2018-01-11 15:40:00,61.7,61.72,61.66,61.7,57831.0,50.7553,50.7718,50.7224,50.7553,57831.0
2018-01-11 15:45:00,61.7,61.8,61.69,61.75,65045.0,50.7553,50.8376,50.7471,50.7964,65045.0
2018-01-11 15:50:00,61.75,61.81,61.64,61.75,101480.0,50.7964,50.8458,50.706,50.7964,101480.0
2018-01-11 15:55:00,61.75,61.86,61.74,61.81,228317.0,50.7964,50.8869,50.7882,50.8458,228317.0
2018-01-12 09:30:00,61.97,62.07,61.69,62.01,49777.0,50.9774,51.0597,50.7471,51.0103,49777.0
2018-01-12 09:35:00,62.05,62.09,61.88,62.05,10178.0,51.0432,51.0761,50.9034,51.0432,10178.0
2018-01-12 09:40:00,62.01,62.03,61.69,61.75,11604.0,51.0103,51.0268,50.7471,50.7964,11604.0
2018-01-12 09:45:00,61.78,61.95,61.69,61.87,22880.0,50.8211,50.961,50.7471,50.8952,22880.0
2018-01-12 09:50:00,61.87,62.0,61.84,61.98,21658.0,50.8952,51.0021,50.8705,50.9856,21658.0
2018-01-12 09:55:00,61.98,62.01,61.93,62.01,20380.0,50.9856,51.0103,50.9445,51.0103,20380.0
2018-01-12 10:00:00,61.99,62.01,61.94,61.99,14186.0,50.9939,51.0103,50.9527,50.9939,14186.0
2018-01-12 10:05:00,61.96,62.0,61.94,61.96,26264.0,50.9692,51.0021,50.9527,50.9692,26264.0
2018-01-12 10:10:00,61.98,61.98,61.92,61.96,37968.0,50.9856,50.9856,50.9363,50.9692,37968.0
2018-01-12 10:15:00,61.95,62.03,61.93,62.03,22200.0,50.961,51.0268,50.9445,51.0268,22200.0
2018-01-12 10:20:00,62.01,62.06,61.95,61.97,68120.0,51.0103,51.0515,50.961,50.9774,68120.0
2018-01-12 10:25:00,61.96,62.04,61.94,62.0,20858.0,50.9692,51.035,50.9527,51.0021,20858.0
2018-01-12 10:30:00,62.02,62.04,61.99,62.03,22593.0,51.0186,51.035,50.9939,51.0268,22593.0
2018-01-12 10:35:00,62.01,62.06,61.99,62.06,18292.0,51.0103,51.0515,50.9939,51.0515,18292.0
2018-01-12 10:40:00,62.07,62.12,62.06,62.07,13060.0,51.0597,51.1008,51.0515,51.0597,13060.0
2018-01-12 10:45:00,62.05,62.05,61.99,62.01,17594.0,51.0432,51.0432,50.9939,51.0103,17594.0
2018-01-12 10:50:00,62.02,62.11,62.0,62.08,19021.0,51.0186,51.0926,51.0021,51.0679,19021.0
2018-01-12 10:55:00,62.09,62.09,62.0,62.0,11972.0,51.0761,51.0761,51.0021,51.0021,11972.0
2018-01-12 11:00:00,62.01,62.08,61.98,62.08,18113.0,51.0103,51.0679,50.9856,51.0679,18113.0
2018-01-12 11:05:00,62.08,62.08,61.99,62.01,19014.0,51.0679,51.0679,50.9939,51.0103,19014.0
2018-01-12 11:10:00,62.02,62.08,62.0,62.01,38424.0,51.0186,51.0679,51.0021,51.0103,38424.0
2018-01-12 11:15:00,62.01,62.06,62.0,62.03,39311.0,51.0103,51.0515,51.0021,51.0268,39311.0
2018-01-12 11:20:00,62.03,62.12,61.95,62.0,45993.0,51.0268,51.1008,50.961,51.0021,45993.0
2018-01-12 11:25:00,62.0,62.17,61.99,62.1,24098.0,51.0021,51.1419,50.9939,51.0844,24098.0
2018-01-12 11:30:00,62.14,62.19,62.07,62.16,20552.0,51.1173,51.1584,51.0597,51.1337,20552.0
2018-01-12 11:35:00,62.15,62.18,62.09,62.14,17468.0,51.1255,51.1502,51.0761,51.1173,17468.0
2018-01-12 11:40:00,62.15,62.29,62.13,62.29,8865.0,51.1255,51.2407,51.109,51.2407,8865.0
2018-01-12 11:45:00,62.26,62.31,62.24,62.27,11462.0,51.216,51.2571,51.1995,51.2242,11462.0
2018-01-12 11:50:00,62.27,62.29,62.23,62.25,5423.0,51.2242,51.2407,51.1913,51.2078,5423.0
2018-01-12 11:55:00,62.25,62.28,62.23,62.28,9015.0,51.2078,51.2324,51.1913,51.2324,9015.0
2018-01-12 12:00:00,62.28,62.34,62.26,62.3,9830.0,51.2324,51.2818,51.216,51.2489,9830.0
2018-01-12 12:05:00,62.31,62.34,62.27,62.32,6688.0,51.2571,51.2818,51.2242,51.2653,6688.0
2018-01-12 12:10:00,62.3,62.37,62.28,62.37,10475.0,51.2489,51.3065,51.2324,51.3065,10475.0
2018-01-12 12:15:00,62.37,62.4,62.36,62.39,4842.0,51.3065,51.3311,51.2982,51.3229,4842.0
2018-01-12 12:20:00,62.39,62.48,62.39,62.44,6366.0,51.3229,51.397,51.3229,51.364,6366.0
2018-01-12 12:25:00,62.44,62.44,62.38,62.41,3830.0,51.364,51.364,51.3147,51.3394,3830.0
2018-01-12 12:30:00,62.42,62.42,62.36,62.38,9218.0,51.3476,51.3476,51.2982,51.3147,9218.0
2018-01-12 12:35:00,62.36,62.42,62.36,62.42,4047.0,51.2982,51.3476,51.2982,51.3476,4047.0
2018-01-12 12:40:00,62.42,62.49,62.4,62.43,10310.0,51.3476,51.4052,51.3311,51.3558,10310.0
2018-01-12 12:45:00,62.44,62.45,62.42,62.45,6414.0,51.364,51.3723,51.3476,51.3723,6414.0
2018-01-12 12:50:00,62.45,62.47,62.43,62.44,7010.0,51.3723,51.3887,51.3558,51.364,7010.0
2018-01-12 12:55:00,62.45,62.47,62.43,62.46,42680.0,51.3723,51.3887,51.3558,51.3805,42680.0
2018-01-12 13:00:00,62.47,62.52,62.47,62.51,22422.0,51.3887,51.4299,51.3887,51.4216,22422.0
2018-01-12 13:05:00,62.51,62.51,62.48,62.48,8226.0,51.4216,51.4216,51.397,51.397,8226.0
2018-01-12 13:10:00,62.49,62.55,62.47,62.55,10739.0,51.4052,51.4545,51.3887,51.4545,10739.0
2018-01-12 13:15:00,62.56,62.56,62.52,62.54,10719.0,51.4628,51.4628,51.4299,51.4463,10719.0
2018-01-12 13:20:00,62.53,62.55,62.52,62.53,4587.0,51.4381,51.4545,51.4299,51.4381,4587.0
2018-01-12 13:25:00,62.53,62.55,62.52,62.55,7657.0,51.4381,51.4545,51.4299,51.4545,7657.0
2018-01-12 13:30:00,62.54,62.55,62.42,62.43,14334.0,51.4463,51.4545,51.3476,51.3558,14334.0
2018-01-12 13:35:00,62.42,62.42,62.4,62.41,3800.0,51.3476,51.3476,51.3311,51.3394,3800.0
2018-01-12 13:40:00,62.42,62.49,62.42,62.47,6931.0,51.3476,51.4052,51.3476,51.3887,6931.0
2018-01-12 13:45:00,62.47,62.49,62.44,62.45,7102.0,51.3887,51.4052,51.364,51.3723,7102.0
2018-01-12 13:50:00,62.44,62.49,62.44,62.48,4963.0,51.364,51.4052,51.364,51.397,4963.0
2018-01-12 13:55:00,62.48,62.48,62.43,62.46,11104.0,51.397,51.397,51.3558,51.3805,11104.0
2018-01-12 14:00:00,62.47,62.49,62.41,62.44,10850.0,51.3887,51.4052,51.3394,51.364,10850.0
2018-01-12 14:05:00,62.43,62.43,62.37,62.39,12791.0,51.3558,51.3558,51.3065,51.3229,12791.0
2018-01-12 14:10:00,62.39,62.45,62.39,62.45,6995.0,51.3229,51.3723,51.3229,51.3723,6995.0
2018-01-12 14:15:00,62.44,62.44,62.41,62.43,5353.0,51.364,51.364,51.3394,51.3558,5353.0
2018-01-12 14:20:00,62.41,62.44,62.36,62.36,10247.0,51.3394,51.364,51.2982,51.2982,10247.0
2018-01-12 14:25:00,62.36,62.38,62.33,62.38,8753.0,51.2982,51.3147,51.2736,51.3147,8753.0
2018-01-12 14:30:00,62.37,62.43,62.36,62.36,14533.0,51.3065,51.3558,51.2982,51.2982,14533.0
2018-01-12 14:35:00,62.37,62.4,62.36,62.38,13966.0,51.3065,51.3311,51.2982,51.3147,13966.0
2018-01-12 14:40:00,62.39,62.44,62.32,62.42,33278.0,51.3229,51.364,51.2653,51.3476,33278.0
2018-01-12 14:45:00,62.42,62.51,62.42,62.5,26864.0,51.3476,51.4216,51.3476,51.4134,26864.0
2018-01-12 14:50:00,62.48,62.57,62.48,62.56,23039.0,51.397,51.471,51.397,51.4628,23039.0
2018-01-12 14:55:00,62.57,62.66,62.55,62.63,25077.0,51.471,51.545,51.4545,51.5203,25077.0
2018-01-12 15:00:00,62.63,62.72,62.62,62.69,28526.0,51.5203,51.5944,51.5121,51.5697,28526.0
2018-01-12 15:05:00,62.68,62.69,62.62,62.63,31578.0,51.5615,51.5697,51.5121,51.5203,31578.0
2018-01-12 15:10:00,62.62,62.62,62.46,62.47,18624.0,51.5121,51.5121,51.3805,51.3887,18624.0
2018-01-12 15:15:00,62.47,62.48,62.42,62.46,15956.0,51.3887,51.397,51.3476,51.3805,15956.0
2018-01-12 15:20:00,62.46,62.51,62.44,62.51,26214.0,51.3805,51.4216,51.364,51.4216,26214.0
2018-01-12 15:25:00,62.51,62.54,62.47,62.47,20010.0,51.4216,51.4463,51.3887,51.3887,20010.0
2018-01-12 15:30:00,62.47,62.51,62.45,62.51,31674.0,51.3887,51.4216,51.3723,51.4216,31674.0
2018-01-12 15:35:00,62.51,62.56,62.5,62.51,35362.0,51.4216,51.4628,51.4134,51.4216,35362.0
2018-01-12 15:40:00,62.52,62.54,62.48,62.48,38813.0,51.4299,51.4463,51.397,51.397,38813.0
2018-01-12 15:45:00,62.48,62.68,62.48,62.65,69130.0,51.397,51.5615,51.397,51.5368,69130.0
2018-01-12 15:50:00,62.66,62.8,62.66,62.8,106450.0,51.545,51.6602,51.545,51.6602,106450.0
2018-01-12 15:55:00,62.79,62.8,62.75,62.77,140694.0,51.652,51.6602,51.6191,51.6355,140694.0
2018-01-16 09:30:00,62.94,63.4,62.92,63.4,61859.0,51.7754,52.1538,51.7589,52.1538,61859.0
2018-01-16 09:35:00,63.4,63.4,63.15,63.2,14350.0,52.1538,52.1538,51.9481,51.9892,14350.0
2018-01-16 09:40:00,63.24,63.25,63.04,63.06,15551.0,52.0221,52.0304,51.8576,51.8741,15551.0
2018-01-16 09:45:00,63.09,63.22,63.06,63.15,7600.0,51.8987,52.0057,51.8741,51.9481,7600.0
2018-01-16 09:50:00,63.21,63.22,63.09,63.09,14313.0,51.9975,52.0057,51.8987,51.8987,14313.0
2018-01-16 09:55:00,63.12,63.29,63.12,63.23,10117.0,51.9234,52.0633,51.9234,52.0139,10117.0
2018-01-16 10:00:00,63.25,63.31,63.17,63.24,12250.0,52.0304,52.0797,51.9646,52.0221,12250.0
2018-01-16 10:05:00,63.26,63.26,63.04,63.22,19858.0,52.0386,52.0386,51.8576,52.0057,19858.0
2018-01-16 10:10:00,63.2,63.23,63.19,63.23,8266.0,51.9892,52.0139,51.981,52.0139,8266.0
2018-01-16 10:15:00,63.23,63.32,63.23,63.28,29158.0,52.0139,52.088,52.0139,52.055,29158.0
2018-01-16 10:20:00,63.28,63.29,63.13,63.25,15794.0,52.055,52.0633,51.9317,52.0304,15794.0
2018-01-16 10:25:00,63.23,63.25,63.19,63.23,15682.0,52.0139,52.0304,51.981,52.0139,15682.0
2018-01-16 10:30:00,63.23,63.25,63.15,63.21,18579.0,52.0139,52.0304,51.9481,51.9975,18579.0
2018-01-16 10:35:00,63.19,63.24,63.14,63.22,33691.0,51.981,52.0221,51.9399,52.0057,33691.0
2018-01-16 10:40:00,63.23,63.39,63.22,63.36,16132.0,52.0139,52.1455,52.0057,52.1209,16132.0
2018-01-16 10:45:00,63.37,63.41,63.32,63.4,25319.0,52.1291,52.162,52.088,52.1538,25319.0
2018-01-16 10:50:00,63.4,63.44,63.35,63.37,65619.0,52.1538,52.1867,52.1126,52.1291,65619.0
2018-01-16 10:55:00,63.36,63.38,63.01,63.01,92396.0,52.1209,52.1373,51.8329,51.8329,92396.0
2018-01-16 11:00:00,63.0,63.05,62.97,63.01,24037.0,51.8247,51.8658,51.8,51.8329,24037.0
2018-01-16 11:05:00,63.0,63.05,62.91,62.93,53196.0,51.8247,51.8658,51.7507,51.7671,53196.0
2018-01-16 11:10:00,62.93,62.95,62.85,62.88,36588.0,51.7671,51.7836,51.7013,51.726,36588.0
2018-01-16 11:15:00,62.88,62.88,62.79,62.81,13156.0,51.726,51.726,51.652,51.6684,13156.0
2018-01-16 11:20:00,62.81,62.82,62.6,62.64,18638.0,51.6684,51.6766,51.4957,51.5286,18638.0
2018-01-16 11:25:00,62.64,62.68,62.58,62.67,14502.0,51.5286,51.5615,51.4792,51.5533,14502.0
2018-01-16 11:30:00,62.63,62.67,62.59,62.65,12985.0,51.5203,51.5533,51.4874,51.5368,12985.0
2018-01-16 11:35:00,62.63,62.76,62.61,62.74,18613.0,51.5203,51.6273,51.5039,51.6108,18613.0
2018-01-16 11:40:00,62.74,62.77,62.67,62.68,25149.0,51.6108,51.6355,51.5533,51.5615,25149.0
2018-01-16 11:45:00,62.68,62.75,62.61,62.63,26296.0,51.5615,51.6191,51.5039,51.5203,26296.0
2018-01-16 11:50:00,62.64,62.78,62.62,62.68,37209.0,51.5286,51.6437,51.5121,51.5615,37209.0
2018-01-16 11:55:00,62.69,62.73,62.59,62.69,31644.0,51.5697,51.6026,51.4874,51.5697,31644.0
2018-01-16 12:00:00,62.71,62.78,62.63,62.63,31042.0,51.5862,51.6437,51.5203,51.5203,31042.0
2018-01-16 12:05:00,62.63,62.73,62.51,62.57,49646.0,51.5203,51.6026,51.4216,51.471,49646.0
2018-01-16 12:10:00,62.57,62.58,62.52,62.56,22583.0,51.471,51.4792,51.4299,51.4628,22583.0
2018-01-16 12:15:00,62.56,62.69,62.56,62.65,14714.0,51.4628,51.5697,51.4628,51.5368,14714.0
2018-01-16 12:20:00,62.66,62.7,62.61,62.62,15794.0,51.545,51.5779,51.5039,51.5121,15794.0
2018-01-16 12:25:00,62.63,62.63,62.58,62.61,10028.0,51.5203,51.5203,51.4792,51.5039,10028.0
2018-01-16 12:30:00,62.62,62.64,62.54,62.55,18245.0,51.5121,51.5286,51.4463,51.4545,18245.0
2018-01-16 12:35:00,62.55,62.61,62.54,62.59,15205.0,51.4545,51.5039,51.4463,51.4874,15205.0
2018-01-16 12:40:00,62.58,62.64,62.57,62.61,17481.0,51.4792,51.5286,51.471,51.5039,17481.0
2018-01-16 12:45:00,62.62,62.66,62.59,62.66,23033.0,51.5121,51.545,51.4874,51.545,23033.0
2018-01-16 12:50:00,62.66,62.7,62.55,62.59,40250.0,51.545,51.5779,51.4545,51.4874,40250.0
2018-01-16 12:55:00,62.57,62.62,62.49,62.49,15742.0,51.471,51.5121,51.4052,51.4052,15742.0
2018-01-16 13:00:00,62.52,62.56,62.45,62.51,23669.0,51.4299,51.4628,51.3723,51.4216,23669.0
2018-01-16 13:05:00,62.49,62.57,62.44,62.55,23267.0,51.4052,51.471,51.364,51.4545,23267.0
2018-01-16 13:10:00,62.55,62.65,62.54,62.62,12174.0,51.4545,51.5368,51.4463,51.5121,12174.0
2018-01-16 13:15:00,62.62,62.73,62.61,62.72,10960.0,51.5121,51.6026,51.5039,51.5944,10960.0
2018-01-16 13:20:00,62.67,62.71,62.59,62.6,10600.0,51.5533,51.5862,51.4874,51.4957,10600.0
2018-01-16 13:25:00,62.6,62.7,62.59,62.64,19045.0,51.4957,51.5779,51.4874,51.5286,19045.0
2018-01-16 13:30:00,62.63,62.66,62.56,62.58,10973.0,51.5203,51.545,51.4628,51.4792,10973.0
2018-01-16 13:35:00,62.58,62.58,62.51,62.57,12590.0,51.4792,51.4792,51.4216,51.471,12590.0
2018-01-16 13:40:00,62.57,62.64,62.54,62.54,17150.0,51.471,51.5286,51.4463,51.4463,17150.0
2018-01-16 13:45:00,62.54,62.57,62.52,62.53,13456.0,51.4463,51.471,51.4299,51.4381,13456.0
2018-01-16 13:50:00,62.53,62.56,62.43,62.44,24390.0,51.4381,51.4628,51.3558,51.364,24390.0
2018-01-16 13:55:00,62.44,62.53,62.43,62.47,50378.0,51.364,51.4381,51.3558,51.3887,50378.0
2018-01-16 14:00:00,62.47,62.49,62.44,62.44,22693.0,51.3887,51.4052,51.364,51.364,22693.0
2018-01-16 14:05:00,62.44,62.57,62.43,62.52,30677.0,51.364,51.471,51.3558,51.4299,30677.0
2018-01-16 14:10:00,62.52,62.54,62.44,62.48,43729.0,51.4299,51.4463,51.364,51.397,43729.0
2018-01-16 14:15:00,62.48,62.57,62.36,62.41,30039.0,51.397,51.471,51.2982,51.3394,30039.0
2018-01-16 14:20:00,62.41,62.41,62.27,62.32,20122.0,51.3394,51.3394,51.2242,51.2653,20122.0
2018-01-16 14:25:00,62.32,62.4,62.25,62.27,15215.0,51.2653,51.3311,51.2078,51.2242,15215.0
2018-01-16 14:30:00,62.25,62.38,62.19,62.2,36003.0,51.2078,51.3147,51.1584,51.1666,36003.0
2018-01-16 14:35:00,62.21,62.22,61.97,62.01,15256.0,51.1748,51.1831,50.9774,51.0103,15256.0
2018-01-16 14:40:00,61.99,62.0,61.81,61.81,10479.0,50.9939,51.0021,50.8458,50.8458,10479.0
2018-01-16 14:45:00,61.8,61.89,61.71,61.84,21907.0,50.8376,50.9116,50.7635,50.8705,21907.0
2018-01-16 14:50:00,61.86,61.91,61.82,61.88,9889.0,50.8869,50.9281,50.854,50.9034,9889.0
2018-01-16 14:55:00,61.88,61.89,61.8,61.88,19700.0,50.9034,50.9116,50.8376,50.9034,19700.0
2018-01-16 15:00:00,61.86,62.11,61.86,62.1,15854.0,50.8869,51.0926,50.8869,51.0844,15854.0
2018-01-16 15:05:00,62.1,62.2,62.09,62.2,9295.0,51.0844,51.1666,51.0761,51.1666,9295.0
2018-01-16 15:10:00,62.18,62.19,62.09,62.1,17067.0,51.1502,51.1584,51.0761,51.0844,17067.0
2018-01-16 15:15:00,62.1,62.12,62.05,62.12,14171.0,51.0844,51.1008,51.0432,51.1008,14171.0
2018-01-16 15:20:00,62.13,62.22,62.13,62.17,21607.0,51.109,51.1831,51.109,51.1419,21607.0
2018-01-16 15:25:00,62.16,62.41,62.15,62.33,32013.0,51.1337,51.3394,51.1255,51.2736,32013.0
2018-01-16 15:30:00,62.32,62.45,62.3,62.41,36224.0,51.2653,51.3723,51.2489,51.3394,36224.0
2018-01-16 15:35:00,62.43,62.47,62.35,62.42,48287.0,51.3558,51.3887,51.29,51.3476,48287.0
2018-01-16 15:40:00,62.41,62.41,62.25,62.29,41915.0,51.3394,51.3394,51.2078,51.2407,41915.0
2018-01-16 15:45:00,62.29,62.33,62.23,62.33,58561.0,51.2407,51.2736,51.1913,51.2736,58561.0
2018-01-16 15:50:00,62.33,62.34,62.18,62.29,125033.0,51.2736,51.2818,51.1502,51.2407,125033.0
2018-01-16 15:55:00,62.29,62.34,62.25,62.27,163195.0,51.2407,51.2818,51.2078,51.2242,163195.0
2018-01-17 09:30:00,62.74,63.08,62.68,62.83,45678.0,51.6108,51.8905,51.5615,51.6849,45678.0
2018-01-17 09:35:00,62.86,63.28,62.82,63.27,20426.0,51.7095,52.055,51.6766,52.0468,20426.0
2018-01-17 09:40:00,63.23,63.26,63.1,63.2,24010.0,52.0139,52.0386,51.907,51.9892,24010.0
2018-01-17 09:45:00,63.2,63.2,63.0,63.17,19336.0,51.9892,51.9892,51.8247,51.9646,19336.0
2018-01-17 09:50:00,63.16,63.19,63.11,63.15,34888.0,51.9563,51.981,51.9152,51.9481,34888.0
2018-01-17 09:55:00,63.17,63.3,63.12,63.26,25351.0,51.9646,52.0715,51.9234,52.0386,25351.0
2018-01-17 10:00:00,63.23,63.32,63.21,63.22,20835.0,52.0139,52.088,51.9975,52.0057,20835.0
2018-01-17 10:05:00,63.2,63.22,63.14,63.21,14688.0,51.9892,52.0057,51.9399,51.9975,14688.0
2018-01-17 10:10:00,63.21,63.21,63.12,63.17,7943.0,51.9975,51.9975,51.9234,51.9646,7943.0
2018-01-17 10:15:00,63.17,63.17,63.09,63.09,16335.0,51.9646,51.9646,51.8987,51.8987,16335.0
2018-01-17 10:20:00,63.08,63.19,63.08,63.19,12657.0,51.8905,51.981,51.8905,51.981,12657.0
2018-01-17 10:25:00,63.17,63.18,63.1,63.16,11875.0,51.9646,51.9728,51.907,51.9563,11875.0
2018-01-17 10:30:00,63.17,63.24,63.16,63.22,38392.0,51.9646,52.0221,51.9563,52.0057,38392.0
2018-01-17 10:35:00,63.22,63.39,63.2,63.38,16736.0,52.0057,52.1455,51.9892,52.1373,16736.0
2018-01-17 10:40:00,63.39,63.4,63.33,63.36,14666.0,52.1455,52.1538,52.0962,52.1209,14666.0
2018-01-17 10:45:00,63.35,63.4,63.3,63.38,13205.0,52.1126,52.1538,52.0715,52.1373,13205.0
2018-01-17 10:50:00,63.34,63.37,63.31,63.34,10309.0,52.1044,52.1291,52.0797,52.1044,10309.0
2018-01-17 10:55:00,63.33,63.37,63.24,63.32,23106.0,52.0962,52.1291,52.0221,52.088,23106.0
2018-01-17 11:00:00,63.32,63.33,63.14,63.14,11047.0,52.088,52.0962,51.9399,51.9399,11047.0
2018-01-17 11:05:00,63.15,63.21,63.09,63.21,11182.0,51.9481,51.9975,51.8987,51.9975,11182.0
2018-01-17 11:10:00,63.22,63.26,63.21,63.24,8889.0,52.0057,52.0386,51.9975,52.0221,8889.0
2018-01-17 11:15:00,63.25,63.36,63.25,63.36,10587.0,52.0304,52.1209,52.0304,52.1209,10587.0
2018-01-17 11:20:00,63.36,63.37,63.31,63.34,13305.0,52.1209,52.1291,52.0797,52.1044,13305.0
2018-01-17 11:25:00,63.32,63.48,63.32,63.37,17998.0,52.088,52.2196,52.088,52.1291,17998.0
2018-01-17 11:30:00,63.37,63.56,63.37,63.55,15905.0,52.1291,52.2854,52.1291,52.2772,15905.0
2018-01-17 11:35:00,63.53,63.62,63.5,63.62,14497.0,52.2607,52.3347,52.236,52.3347,14497.0
2018-01-17 11:40:00,63.62,63.67,63.6,63.66,21459.0,52.3347,52.3759,52.3183,52.3676,21459.0
2018-01-17 11:45:00,63.67,63.72,63.58,63.72,24340.0,52.3759,52.417,52.3018,52.417,24340.0
2018-01-17 11:50:00,63.72,63.75,63.64,63.67,21271.0,52.417,52.4417,52.3512,52.3759,21271.0
2018-01-17 11:55:00,63.67,63.75,63.63,63.72,17630.0,52.3759,52.4417,52.343,52.417,17630.0
2018-01-17 12:00:00,63.74,63.75,63.61,63.61,14414.0,52.4334,52.4417,52.3265,52.3265,14414.0
2018-01-17 12:05:00,63.62,63.67,63.58,63.64,21385.0,52.3347,52.3759,52.3018,52.3512,21385.0
2018-01-17 12:10:00,63.63,63.68,63.57,63.68,9818.0,52.343,52.3841,52.2936,52.3841,9818.0
2018-01-17 12:15:00,63.69,63.73,63.64,63.72,12722.0,52.3923,52.4252,52.3512,52.417,12722.0
2018-01-17 12:20:00,63.73,63.79,63.7,63.79,5695.0,52.4252,52.4746,52.4005,52.4746,5695.0
2018-01-17 12:25:00,63.76,63.78,63.68,63.7,8517.0,52.4499,52.4664,52.3841,52.4005,8517.0
2018-01-17 12:30:00,63.68,63.73,63.67,63.68,11239.0,52.3841,52.4252,52.3759,52.3841,11239.0
2018-01-17 12:35:00,63.68,63.69,63.61,63.68,10348.0,52.3841,52.3923,52.3265,52.3841,10348.0
2018-01-17 12:40:00,63.68,63.7,63.64,63.64,12062.0,52.3841,52.4005,52.3512,52.3512,12062.0
2018-01-17 12:45:00,63.64,63.68,63.61,63.67,5000.0,52.3512,52.3841,52.3265,52.3759,5000.0
2018-01-17 12:50:00,63.7,63.72,63.69,63.71,8400.0,52.4005,52.417,52.3923,52.4088,8400.0
2018-01-17 12:55:00,63.72,63.76,63.71,63.76,6506.0,52.417,52.4499,52.4088,52.4499,6506.0
2018-01-17 13:00:00,63.77,63.87,63.75,63.79,20625.0,52.4581,52.5404,52.4417,52.4746,20625.0
2018-01-17 13:05:00,63.76,63.77,63.65,63.69,7163.0,52.4499,52.4581,52.3594,52.3923,7163.0
2018-01-17 13:10:00,63.69,63.75,63.68,63.73,11784.0,52.3923,52.4417,52.3841,52.4252,11784.0
2018-01-17 13:15:00,63.72,63.76,63.7,63.73,7000.0,52.417,52.4499,52.4005,52.4252,7000.0
2018-01-17 13:20:00,63.74,63.88,63.74,63.88,14541.0,52.4334,52.5486,52.4334,52.5486,14541.0
2018-01-17 13:25:00,63.88,63.9,63.82,63.88,13503.0,52.5486,52.5651,52.4993,52.5486,13503.0
2018-01-17 13:30:00,63.86,63.92,63.86,63.9,10684.0,52.5322,52.5815,52.5322,52.5651,10684.0
2018-01-17 13:35:00,63.9,63.9,63.8,63.84,14061.0,52.5651,52.5651,52.4828,52.5157,14061.0
2018-01-17 13:40:00,63.84,63.89,63.84,63.89,3409.0,52.5157,52.5568,52.5157,52.5568,3409.0
2018-01-17 13:45:00,63.88,63.88,63.83,63.84,11167.0,52.5486,52.5486,52.5075,52.5157,11167.0
2018-01-17 13:50:00,63.84,63.84,63.77,63.81,24563.0,52.5157,52.5157,52.4581,52.491,24563.0
2018-01-17 13:55:00,63.82,63.85,63.74,63.74,11835.0,52.4993,52.5239,52.4334,52.4334,11835.0
2018-01-17 14:00:00,63.75,63.91,63.74,63.91,5152.0,52.4417,52.5733,52.4334,52.5733,5152.0
2018-01-17 14:05:00,63.91,63.92,63.86,63.86,11046.0,52.5733,52.5815,52.5322,52.5322,11046.0
2018-01-17 14:10:00,63.85,63.88,63.84,63.86,6073.0,52.5239,52.5486,52.5157,52.5322,6073.0
2018-01-17 14:15:00,63.88,63.89,63.86,63.88,4800.0,52.5486,52.5568,52.5322,52.5486,4800.0
2018-01-17 14:20:00,63.89,63.9,63.8,63.8,10883.0,52.5568,52.5651,52.4828,52.4828,10883.0
2018-01-17 14:25:00,63.79,63.81,63.77,63.78,4590.0,52.4746,52.491,52.4581,52.4664,4590.0
2018-01-17 14:30:00,63.79,63.83,63.78,63.78,8201.0,52.4746,52.5075,52.4664,52.4664,8201.0
2018-01-17 14:35:00,63.79,63.83,63.77,63.83,9058.0,52.4746,52.5075,52.4581,52.5075,9058.0
2018-01-17 14:40:00,63.82,63.85,63.73,63.73,12754.0,52.4993,52.5239,52.4252,52.4252,12754.0
2018-01-17 14:45:00,63.73,63.79,63.73,63.79,11758.0,52.4252,52.4746,52.4252,52.4746,11758.0
2018-01-17 14:50:00,63.77,63.82,63.76,63.79,15321.0,52.4581,52.4993,52.4499,52.4746,15321.0
2018-01-17 14:55:00,63.78,63.84,63.78,63.84,11192.0,52.4664,52.5157,52.4664,52.5157,11192.0
2018-01-17 15:00:00,63.84,63.89,63.84,63.88,14383.0,52.5157,52.5568,52.5157,52.5486,14383.0
2018-01-17 15:05:00,63.89,63.97,63.88,63.97,23081.0,52.5568,52.6227,52.5486,52.6227,23081.0
2018-01-17 15:10:00,63.96,63.96,63.92,63.92,13495.0,52.6144,52.6144,52.5815,52.5815,13495.0
2018-01-17 15:15:00,63.92,63.95,63.91,63.94,22041.0,52.5815,52.6062,52.5733,52.598,22041.0
2018-01-17 15:20:00,63.93,63.93,63.77,63.77,23771.0,52.5897,52.5897,52.4581,52.4581,23771.0
2018-01-17 15:25:00,63.77,63.85,63.76,63.82,27292.0,52.4581,52.5239,52.4499,52.4993,27292.0
2018-01-17 15:30:00,63.83,63.84,63.73,63.74,31400.0,52.5075,52.5157,52.4252,52.4334,31400.0
2018-01-17 15:35:00,63.74,63.76,63.68,63.7,32909.0,52.4334,52.4499,52.3841,52.4005,32909.0
2018-01-17 15:40:00,63.72,63.76,63.69,63.7,29316.0,52.417,52.4499,52.3923,52.4005,29316.0
2018-01-17 15:45:00,63.71,63.72,63.6,63.63,45212.0,52.4088,52.417,52.3183,52.343,45212.0
2018-01-17 15:50:00,63.63,63.64,63.5,63.54,47968.0,52.343,52.3512,52.236,52.2689,47968.0
2018-01-17 15:55:00,63.53,63.58,63.49,63.58,157829.0,52.2607,52.3018,52.2278,52.3018,157829.0
2018-01-18 09:30:00,63.5,63.85,63.49,63.64,46679.0,52.236,52.5239,52.2278,52.3512,46679.0
2018-01-18 09:35:00,63.6,63.77,63.55,63.55,137810.0,52.3183,52.4581,52.2772,52.2772,137810.0
2018-01-18 09:40:00,63.56,63.63,63.35,63.35,13550.0,52.2854,52.343,52.1126,52.1126,13550.0
2018-01-18 09:45:00,63.37,63.48,63.16,63.32,166629.0,52.1291,52.2196,51.9563,52.088,166629.0
2018-01-18 09:50:00,63.3,63.39,63.24,63.24,12169.0,52.0715,52.1455,52.0221,52.0221,12169.0
2018-01-18 09:55:00,63.27,63.33,63.18,63.19,6371.0,52.0468,52.0962,51.9728,51.981,6371.0
2018-01-18 10:00:00,63.2,63.22,63.05,63.05,19099.0,51.9892,52.0057,51.8658,51.8658,19099.0
2018-01-18 10:05:00,63.03,63.04,62.9,62.9,7007.0,51.8494,51.8576,51.7425,51.7425,7007.0
2018-01-18 10:10:00,62.87,62.94,62.78,62.92,96712.0,51.7178,51.7754,51.6437,51.7589,96712.0
2018-01-18 10:15:00,62.89,63.09,62.87,63.05,34754.0,51.7342,51.8987,51.7178,51.8658,34754.0
2018-01-18 10:20:00,63.09,63.12,63.03,63.08,12990.0,51.8987,51.9234,51.8494,51.8905,12990.0
2018-01-18 10:25:00,63.07,63.11,63.04,63.06,9100.0,51.8823,51.9152,51.8576,51.8741,9100.0
2018-01-18 10:30:00,63.07,63.15,63.06,63.1,9130.0,51.8823,51.9481,51.8741,51.907,9130.0
2018-01-18 10:35:00,63.1,63.18,63.08,63.17,8900.0,51.907,51.9728,51.8905,51.9646,8900.0
2018-01-18 10:40:00,63.17,63.18,63.12,63.16,6218.0,51.9646,51.9728,51.9234,51.9563,6218.0
2018-01-18 10:45:00,63.17,63.22,63.16,63.18,7760.0,51.9646,52.0057,51.9563,51.9728,7760.0
2018-01-18 10:50:00,63.18,63.21,63.07,63.21,10468.0,51.9728,51.9975,51.8823,51.9975,10468.0
2018-01-18 10:55:00,63.19,63.19,63.07,63.1,11863.0,51.981,51.981,51.8823,51.907,11863.0
2018-01-18 11:00:00,63.09,63.16,63.07,63.16,15488.0,51.8987,51.9563,51.8823,51.9563,15488.0
2018-01-18 11:05:00,63.17,63.18,63.1,63.11,7654.0,51.9646,51.9728,51.907,51.9152,7654.0
2018-01-18 11:10:00,63.1,63.16,63.08,63.15,18250.0,51.907,51.9563,51.8905,51.9481,18250.0
2018-01-18 11:15:00,63.15,63.26,63.11,63.26,15879.0,51.9481,52.0386,51.9152,52.0386,15879.0
2018-01-18 11:20:00,63.26,63.26,63.08,63.08,36233.0,52.0386,52.0386,51.8905,51.8905,36233.0
2018-01-18 11:25:00,63.09,63.1,62.98,63.03,23860.0,51.8987,51.907,51.8083,51.8494,23860.0
2018-01-18 11:30:00,63.01,63.13,62.99,63.04,37378.0,51.8329,51.9317,51.8165,51.8576,37378.0
2018-01-18 11:35:00,63.06,63.09,62.86,62.86,9819.0,51.8741,51.8987,51.7095,51.7095,9819.0
2018-01-18 11:40:00,62.87,62.91,62.81,62.89,25415.0,51.7178,51.7507,51.6684,51.7342,25415.0
2018-01-18 11:45:00,62.87,63.01,62.81,63.0,23013.0,51.7178,51.8329,51.6684,51.8247,23013.0
2018-01-18 11:50:00,63.0,63.05,62.96,63.01,7231.0,51.8247,51.8658,51.7918,51.8329,7231.0
2018-01-18 11:55:00,63.0,63.08,62.98,63.0,9190.0,51.8247,51.8905,51.8083,51.8247,9190.0
2018-01-18 12:00:00,62.99,63.07,62.99,63.04,108032.0,51.8165,51.8823,51.8165,51.8576,108032.0
2018-01-18 12:05:00,63.05,63.1,63.04,63.04,6412.0,51.8658,51.907,51.8576,51.8576,6412.0
2018-01-18 12:10:00,63.05,63.13,63.04,63.1,49387.0,51.8658,51.9317,51.8576,51.907,49387.0
2018-01-18 12:15:00,63.12,63.17,63.09,63.11,10100.0,51.9234,51.9646,51.8987,51.9152,10100.0
2018-01-18 12:20:00,63.1,63.11,63.06,63.11,8324.0,51.907,51.9152,51.8741,51.9152,8324.0
2018-01-18 12:25:00,63.11,63.14,63.08,63.12,8800.0,51.9152,51.9399,51.8905,51.9234,8800.0
2018-01-18 12:30:00,63.12,63.13,63.1,63.12,6118.0,51.9234,51.9317,51.907,51.9234,6118.0
2018-01-18 12:35:00,63.12,63.18,63.12,63.18,8870.0,51.9234,51.9728,51.9234,51.9728,8870.0
2018-01-18 12:40:00,63.19,63.27,63.16,63.26,262333.0,51.981,52.0468,51.9563,52.0386,262333.0
2018-01-18 12:45:00,63.26,63.28,63.23,63.26,72417.0,52.0386,52.055,52.0139,52.0386,72417.0
2018-01-18 12:50:00,63.28,63.35,63.28,63.34,52600.0,52.055,52.1126,52.055,52.1044,52600.0
2018-01-18 12:55:00,63.34,63.38,63.32,63.32,7357.0,52.1044,52.1373,52.088,52.088,7357.0
2018-01-18 13:00:00,63.31,63.32,63.15,63.17,7266.0,52.0797,52.088,51.9481,51.9646,7266.0
2018-01-18 13:05:00,63.17,63.24,63.16,63.18,6640.0,51.9646,52.0221,51.9563,51.9728,6640.0
2018-01-18 13:10:00,63.19,63.25,63.13,63.25,7400.0,51.981,52.0304,51.9317,52.0304,7400.0
2018-01-18 13:15:00,63.25,63.27,63.2,63.2,4800.0,52.0304,52.0468,51.9892,51.9892,4800.0
2018-01-18 13:20:00,63.2,63.22,63.19,63.21,2850.0,51.9892,52.0057,51.981,51.9975,2850.0
2018-01-18 13:25:00,63.22,63.22,63.14,63.14,7120.0,52.0057,52.0057,51.9399,51.9399,7120.0
2018-01-18 13:30:00,63.16,63.23,63.16,63.22,47174.0,51.9563,52.0139,51.9563,52.0057,47174.0
2018-01-18 13:35:00,63.21,63.23,63.2,63.23,6980.0,51.9975,52.0139,51.9892,52.0139,6980.0
2018-01-18 13:40:00,63.25,63.26,63.21,63.21,7134.0,52.0304,52.0386,51.9975,51.9975,7134.0
2018-01-18 13:45:00,63.21,63.27,63.21,63.22,11281.0,51.9975,52.0468,51.9975,52.0057,11281.0
2018-01-18 13:50:00,63.24,63.26,63.19,63.21,9700.0,52.0221,52.0386,51.981,51.9975,9700.0
2018-01-18 13:55:00,63.19,63.3,63.19,63.25,7796.0,51.981,52.0715,51.981,52.0304,7796.0
2018-01-18 14:00:00,63.26,63.35,63.25,63.3,10946.0,52.0386,52.1126,52.0304,52.0715,10946.0
2018-01-18 14:05:00,63.32,63.4,63.31,63.37,113745.0,52.088,52.1538,52.0797,52.1291,113745.0
2018-01-18 14:10:00,63.39,63.4,63.33,63.35,7350.0,52.1455,52.1538,52.0962,52.1126,7350.0
2018-01-18 14:15:00,63.35,63.39,63.34,63.34,6400.0,52.1126,52.1455,52.1044,52.1044,6400.0
2018-01-18 14:20:00,63.34,63.37,63.32,63.36,6611.0,52.1044,52.1291,52.088,52.1209,6611.0
2018-01-18 14:25:00,63.34,63.37,63.32,63.34,5661.0,52.1044,52.1291,52.088,52.1044,5661.0
2018-01-18 14:30:00,63.31,63.34,63.3,63.34,7110.0,52.0797,52.1044,52.0715,52.1044,7110.0
2018-01-18 14:35:00,63.34,63.36,63.29,63.3,6205.0,52.1044,52.1209,52.0633,52.0715,6205.0
2018-01-18 14:40:00,63.29,63.32,63.25,63.25,6773.0,52.0633,52.088,52.0304,52.0304,6773.0
2018-01-18 14:45:00,63.24,63.25,63.19,63.23,15121.0,52.0221,52.0304,51.981,52.0139,15121.0
2018-01-18 14:50:00,63.23,63.31,63.23,63.3,6403.0,52.0139,52.0797,52.0139,52.0715,6403.0
2018-01-18 14:55:00,63.29,63.31,63.25,63.25,11500.0,52.0633,52.0797,52.0304,52.0304,11500.0
2018-01-18 15:00:00,63.26,63.26,63.19,63.21,10595.0,52.0386,52.0386,51.981,51.9975,10595.0
2018-01-18 15:05:00,63.19,63.22,63.16,63.18,21778.0,51.981,52.0057,51.9563,51.9728,21778.0
2018-01-18 15:10:00,63.19,63.2,63.18,63.2,37392.0,51.981,51.9892,51.9728,51.9892,37392.0
2018-01-18 15:15:00,63.19,63.24,63.18,63.23,32291.0,51.981,52.0221,51.9728,52.0139,32291.0
2018-01-18 15:20:00,63.23,63.23,63.14,63.15,166004.0,52.0139,52.0139,51.9399,51.9481,166004.0
2018-01-18 15:25:00,63.14,63.19,63.1,63.11,18204.0,51.9399,51.981,51.907,51.9152,18204.0
2018-01-18 15:30:00,63.11,63.11,62.92,63.04,21795.0,51.9152,51.9152,51.7589,51.8576,21795.0
2018-01-18 15:35:00,63.05,63.1,63.0,63.09,14682.0,51.8658,51.907,51.8247,51.8987,14682.0
2018-01-18 15:40:00,63.08,63.23,63.08,63.23,121904.0,51.8905,52.0139,51.8905,52.0139,121904.0
2018-01-18 15:45:00,63.22,63.25,63.19,63.22,107495.0,52.0057,52.0304,51.981,52.0057,107495.0
2018-01-18 15:50:00,63.22,63.33,63.2,63.25,344369.0,52.0057,52.0962,51.9892,52.0304,344369.0
2018-01-18 15:55:00,63.25,63.32,63.22,63.29,123598.0,52.0304,52.088,52.0057,52.0633,123598.0
2018-01-19 09:30:00,63.23,63.72,63.23,63.5,154375.0,52.0139,52.417,52.0139,52.236,154375.0
2018-01-19 09:35:00,63.49,63.5,63.39,63.49,11900.0,52.2278,52.236,52.1455,52.2278,11900.0
2018-01-19 09:40:00,63.5,63.59,63.5,63.56,17426.0,52.236,52.3101,52.236,52.2854,17426.0
2018-01-19 09:45:00,63.55,63.73,63.48,63.69,14360.0,52.2772,52.4252,52.2196,52.3923,14360.0
2018-01-19 09:50:00,63.69,63.69,63.43,63.5,36296.0,52.3923,52.3923,52.1784,52.236,36296.0
2018-01-19 09:55:00,63.5,63.6,63.5,63.53,8180.0,52.236,52.3183,52.236,52.2607,8180.0
2018-01-19 10:00:00,63.5,63.52,63.2,63.2,9400.0,52.236,52.2525,51.9892,51.9892,9400.0
2018-01-19 10:05:00,63.19,63.44,63.19,63.41,56629.0,51.981,52.1867,51.981,52.162,56629.0
2018-01-19 10:10:00,63.43,63.48,63.37,63.41,33724.0,52.1784,52.2196,52.1291,52.162,33724.0
2018-01-19 10:15:00,63.39,63.39,63.24,63.32,23056.0,52.1455,52.1455,52.0221,52.088,23056.0
2018-01-19 10:20:00,63.28,63.32,63.22,63.22,10800.0,52.055,52.088,52.0057,52.0057,10800.0
2018-01-19 10:25:00,63.22,63.48,63.22,63.44,17160.0,52.0057,52.2196,52.0057,52.1867,17160.0
2018-01-19 10:30:00,63.44,63.53,63.42,63.49,13638.0,52.1867,52.2607,52.1702,52.2278,13638.0
2018-01-19 10:35:00,63.49,63.52,63.48,63.5,14638.0,52.2278,52.2525,52.2196,52.236,14638.0
2018-01-19 10:40:00,63.52,63.53,63.4,63.42,15780.0,52.2525,52.2607,52.1538,52.1702,15780.0
2018-01-19 10:45:00,63.41,63.42,63.28,63.28,9861.0,52.162,52.1702,52.055,52.055,9861.0
2018-01-19 10:50:00,63.27,63.28,63.19,63.23,14236.0,52.0468,52.055,51.981,52.0139,14236.0
2018-01-19 10:55:00,63.21,63.24,63.2,63.23,9450.0,51.9975,52.0221,51.9892,52.0139,9450.0
2018-01-19 11:00:00,63.23,63.31,63.23,63.28,9751.0,52.0139,52.0797,52.0139,52.055,9751.0
2018-01-19 11:05:00,63.28,63.29,63.2,63.29,8341.0,52.055,52.0633,51.9892,52.0633,8341.0
2018-01-19 11:10:00,63.28,63.4,63.25,63.4,8887.0,52.055,52.1538,52.0304,52.1538,8887.0
2018-01-19 11:15:00,63.4,63.4,63.31,63.37,12799.0,52.1538,52.1538,52.0797,52.1291,12799.0
2018-01-19 11:20:00,63.38,63.45,63.37,63.43,8274.0,52.1373,52.1949,52.1291,52.1784,8274.0
2018-01-19 11:25:00,63.43,63.45,63.4,63.41,19663.0,52.1784,52.1949,52.1538,52.162,19663.0
2018-01-19 11:30:00,63.44,63.44,63.38,63.41,5600.0,52.1867,52.1867,52.1373,52.162,5600.0
2018-01-19 11:35:00,63.43,63.43,63.37,63.39,11914.0,52.1784,52.1784,52.1291,52.1455,11914.0
2018-01-19 11:40:00,63.39,63.47,63.34,63.45,23633.0,52.1455,52.2113,52.1044,52.1949,23633.0
2018-01-19 11:45:00,63.47,63.47,63.37,63.37,12380.0,52.2113,52.2113,52.1291,52.1291,12380.0
2018-01-19 11:50:00,63.37,63.38,63.33,63.35,4867.0,52.1291,52.1373,52.0962,52.1126,4867.0
2018-01-19 11:55:00,63.34,63.34,63.21,63.24,13303.0,52.1044,52.1044,51.9975,52.0221,13303.0
2018-01-19 12:00:00,63.24,63.27,63.24,63.25,5896.0,52.0221,52.0468,52.0221,52.0304,5896.0
2018-01-19 12:05:00,63.26,63.34,63.25,63.28,7950.0,52.0386,52.1044,52.0304,52.055,7950.0
2018-01-19 12:10:00,63.27,63.27,63.23,63.26,7736.0,52.0468,52.0468,52.0139,52.0386,7736.0
2018-01-19 12:15:00,63.25,63.25,63.19,63.23,10500.0,52.0304,52.0304,51.981,52.0139,10500.0
2018-01-19 12:20:00,63.23,63.23,63.17,63.19,6529.0,52.0139,52.0139,51.9646,51.981,6529.0
2018-01-19 12:25:00,63.2,63.23,63.16,63.18,11527.0,51.9892,52.0139,51.9563,51.9728,11527.0
2018-01-19 12:30:00,63.19,63.19,63.13,63.16,7130.0,51.981,51.981,51.9317,51.9563,7130.0
2018-01-19 12:35:00,63.16,63.19,63.15,63.19,9233.0,51.9563,51.981,51.9481,51.981,9233.0
2018-01-19 12:40:00,63.19,63.19,63.13,63.13,5195.0,51.981,51.981,51.9317,51.9317,5195.0
2018-01-19 12:45:00,63.13,63.15,63.07,63.07,12828.0,51.9317,51.9481,51.8823,51.8823,12828.0
2018-01-19 12:50:00,63.09,63.09,63.05,63.07,11215.0,51.8987,51.8987,51.8658,51.8823,11215.0
2018-01-19 12:55:00,63.07,63.08,63.04,63.05,8253.0,51.8823,51.8905,51.8576,51.8658,8253.0
2018-01-19 13:00:00,63.05,63.06,63.04,63.04,3843.0,51.8658,51.8741,51.8576,51.8576,3843.0
2018-01-19 13:05:00,63.03,63.06,63.0,63.05,40091.0,51.8494,51.8741,51.8247,51.8658,40091.0
2018-01-19 13:10:00,63.05,63.08,63.04,63.07,17177.0,51.8658,51.8905,51.8576,51.8823,17177.0
2018-01-19 13:15:00,63.08,63.15,63.07,63.14,15709.0,51.8905,51.9481,51.8823,51.9399,15709.0
2018-01-19 13:20:00,63.14,63.14,63.09,63.1,8529.0,51.9399,51.9399,51.8987,51.907,8529.0
2018-01-19 13:25:00,63.11,63.12,63.09,63.11,3896.0,51.9152,51.9234,51.8987,51.9152,3896.0
2018-01-19 13:30:00,63.12,63.12,63.06,63.08,11018.0,51.9234,51.9234,51.8741,51.8905,11018.0
2018-01-19 13:35:00,63.08,63.11,63.06,63.09,12229.0,51.8905,51.9152,51.8741,51.8987,12229.0
2018-01-19 13:40:00,63.09,63.13,63.03,63.03,13426.0,51.8987,51.9317,51.8494,51.8494,13426.0
2018-01-19 13:45:00,63.03,63.08,63.03,63.05,7928.0,51.8494,51.8905,51.8494,51.8658,7928.0
2018-01-19 13:50:00,63.04,63.05,63.0,63.04,10811.0,51.8576,51.8658,51.8247,51.8576,10811.0
2018-01-19 13:55:00,63.04,63.04,63.01,63.04,9341.0,51.8576,51.8576,51.8329,51.8576,9341.0
2018-01-19 14:00:00,63.04,63.04,63.01,63.02,11500.0,51.8576,51.8576,51.8329,51.8412,11500.0
2018-01-19 14:05:00,63.03,63.05,63.02,63.04,9513.0,51.8494,51.8658,51.8412,51.8576,9513.0
2018-01-19 14:10:00,63.04,63.05,63.03,63.05,9919.0,51.8576,51.8658,51.8494,51.8658,9919.0
2018-01-19 14:15:00,63.05,63.05,63.03,63.04,15360.0,51.8658,51.8658,51.8494,51.8576,15360.0
2018-01-19 14:20:00,63.05,63.05,63.0,63.02,12786.0,51.8658,51.8658,51.8247,51.8412,12786.0
2018-01-19 14:25:00,63.01,63.07,63.0,63.04,30898.0,51.8329,51.8823,51.8247,51.8576,30898.0
2018-01-19 14:30:00,63.05,63.07,63.03,63.05,11922.0,51.8658,51.8823,51.8494,51.8658,11922.0
2018-01-19 14:35:00,63.05,63.06,63.0,63.0,10735.0,51.8658,51.8741,51.8247,51.8247,10735.0
2018-01-19 14:40:00,63.01,63.02,63.0,63.02,5630.0,51.8329,51.8412,51.8247,51.8412,5630.0
2018-01-19 14:45:00,63.02,63.04,62.99,63.02,39941.0,51.8412,51.8576,51.8165,51.8412,39941.0
2018-01-19 14:50:00,63.02,63.05,63.02,63.05,15418.0,51.8412,51.8658,51.8412,51.8658,15418.0
2018-01-19 14:55:00,63.05,63.06,63.0,63.01,14324.0,51.8658,51.8741,51.8247,51.8329,14324.0
2018-01-19 15:00:00,63.02,63.03,62.99,63.01,45462.0,51.8412,51.8494,51.8165,51.8329,45462.0
2018-01-19 15:05:00,63.01,63.03,63.0,63.02,39761.0,51.8329,51.8494,51.8247,51.8412,39761.0
2018-01-19 15:10:00,63.02,63.07,63.02,63.07,32804.0,51.8412,51.8823,51.8412,51.8823,32804.0
2018-01-19 15:15:00,63.06,63.11,63.06,63.1,59218.0,51.8741,51.9152,51.8741,51.907,59218.0
2018-01-19 15:20:00,63.11,63.14,63.11,63.14,29651.0,51.9152,51.9399,51.9152,51.9399,29651.0
2018-01-19 15:25:00,63.13,63.19,63.12,63.18,34423.0,51.9317,51.981,51.9234,51.9728,34423.0
2018-01-19 15:30:00,63.19,63.25,63.17,63.23,86047.0,51.981,52.0304,51.9646,52.0139,86047.0
2018-01-19 15:35:00,63.22,63.22,63.19,63.22,127307.0,52.0057,52.0057,51.981,52.0057,127307.0
2018-01-19 15:40:00,63.22,63.22,63.16,63.2,60230.0,52.0057,52.0057,51.9563,51.9892,60230.0
2018-01-19 15:45:00,63.2,63.2,63.11,63.15,90139.0,51.9892,51.9892,51.9152,51.9481,90139.0
2018-01-19 15:50:00,63.16,63.16,62.99,63.13,294483.0,51.9563,51.9563,51.8165,51.9317,294483.0
2018-01-19 15:55:00,63.13,63.17,63.08,63.1,371779.0,51.9317,51.9646,51.8905,51.907,371779.0
2018-01-22 09:30:00,63.01,63.5,62.78,62.96,64073.0,51.8329,52.236,51.6437,51.7918,64073.0
2018-01-22 09:35:00,62.97,63.19,62.97,63.03,39700.0,51.8,51.981,51.8,51.8494,39700.0
2018-01-22 09:40:00,63.03,63.25,63.0,63.21,78222.0,51.8494,52.0304,51.8247,51.9975,78222.0
2018-01-22 09:45:00,63.18,63.34,63.1,63.34,74876.0,51.9728,52.1044,51.907,52.1044,74876.0
2018-01-22 09:50:00,63.3,63.34,63.16,63.23,16406.0,52.0715,52.1044,51.9563,52.0139,16406.0
2018-01-22 09:55:00,63.18,63.25,63.15,63.2,10607.0,51.9728,52.0304,51.9481,51.9892,10607.0
2018-01-22 10:00:00,63.18,63.25,63.17,63.2,31666.0,51.9728,52.0304,51.9646,51.9892,31666.0
2018-01-22 10:05:00,63.21,63.32,63.21,63.29,15293.0,51.9975,52.088,51.9975,52.0633,15293.0
2018-01-22 10:10:00,63.29,63.3,63.24,63.27,25604.0,52.0633,52.0715,52.0221,52.0468,25604.0
2018-01-22 10:15:00,63.26,63.4,63.26,63.36,102604.0,52.0386,52.1538,52.0386,52.1209,102604.0
2018-01-22 10:20:00,63.36,63.4,63.17,63.17,73887.0,52.1209,52.1538,51.9646,51.9646,73887.0
2018-01-22 10:25:00,63.19,63.26,63.17,63.19,16164.0,51.981,52.0386,51.9646,51.981,16164.0
2018-01-22 10:30:00,63.22,63.24,63.18,63.2,18732.0,52.0057,52.0221,51.9728,51.9892,18732.0
2018-01-22 10:35:00,63.22,63.25,63.19,63.22,12397.0,52.0057,52.0304,51.981,52.0057,12397.0
2018-01-22 10:40:00,63.25,63.27,63.19,63.21,15722.0,52.0304,52.0468,51.981,51.9975,15722.0
2018-01-22 10:45:00,63.24,63.25,63.2,63.21,10645.0,52.0221,52.0304,51.9892,51.9975,10645.0
2018-01-22 10:50:00,63.23,63.23,63.2,63.21,17571.0,52.0139,52.0139,51.9892,51.9975,17571.0
2018-01-22 10:55:00,63.23,63.24,63.2,63.23,8693.0,52.0139,52.0221,51.9892,52.0139,8693.0
2018-01-22 11:00:00,63.22,63.25,63.2,63.25,14872.0,52.0057,52.0304,51.9892,52.0304,14872.0
2018-01-22 11:05:00,63.25,63.35,63.25,63.33,12334.0,52.0304,52.1126,52.0304,52.0962,12334.0
2018-01-22 11:10:00,63.35,63.37,63.23,63.23,18051.0,52.1126,52.1291,52.0139,52.0139,18051.0
2018-01-22 11:15:00,63.22,63.25,63.2,63.25,12258.0,52.0057,52.0304,51.9892,52.0304,12258.0
2018-01-22 11:20:00,63.23,63.26,63.21,63.25,8011.0,52.0139,52.0386,51.9975,52.0304,8011.0
2018-01-22 11:25:00,63.23,63.25,63.21,63.22,12851.0,52.0139,52.0304,51.9975,52.0057,12851.0
2018-01-22 11:30:00,63.23,63.25,63.22,63.22,34608.0,52.0139,52.0304,52.0057,52.0057,34608.0
2018-01-22 11:35:00,63.23,63.25,63.22,63.22,8680.0,52.0139,52.0304,52.0057,52.0057,8680.0
2018-01-22 11:40:00,63.22,63.24,63.2,63.22,6335.0,52.0057,52.0221,51.9892,52.0057,6335.0
2018-01-22 11:45:00,63.22,63.24,63.08,63.19,19521.0,52.0057,52.0221,51.8905,51.981,19521.0
2018-01-22 11:50:00,63.2,63.21,63.11,63.15,12253.0,51.9892,51.9975,51.9152,51.9481,12253.0
2018-01-22 11:55:00,63.15,63.2,63.15,63.2,7248.0,51.9481,51.9892,51.9481,51.9892,7248.0
2018-01-22 12:00:00,63.21,63.24,63.16,63.18,7041.0,51.9975,52.0221,51.9563,51.9728,7041.0
2018-01-22 12:05:00,63.17,63.23,63.17,63.21,7330.0,51.9646,52.0139,51.9646,51.9975,7330.0
2018-01-22 12:10:00,63.2,63.2,63.17,63.19,30351.0,51.9892,51.9892,51.9646,51.981,30351.0
2018-01-22 12:15:00,63.18,63.22,63.18,63.21,3486.0,51.9728,52.0057,51.9728,51.9975,3486.0
2018-01-22 12:20:00,63.22,63.22,63.17,63.2,9138.0,52.0057,52.0057,51.9646,51.9892,9138.0
2018-01-22 12:25:00,63.19,63.24,63.18,63.24,44910.0,51.981,52.0221,51.9728,52.0221,44910.0
2018-01-22 12:30:00,63.25,63.33,63.24,63.26,24682.0,52.0304,52.0962,52.0221,52.0386,24682.0
2018-01-22 12:35:00,63.25,63.33,63.24,63.26,68832.0,52.0304,52.0962,52.0221,52.0386,68832.0
2018-01-22 12:40:00,63.24,63.27,63.23,63.24,6298.0,52.0221,52.0468,52.0139,52.0221,6298.0
2018-01-22 12:45:00,63.23,63.24,63.17,63.17,27558.0,52.0139,52.0221,51.9646,51.9646,27558.0
2018-01-22 12:50:00,63.18,63.25,63.17,63.21,7015.0,51.9728,52.0304,51.9646,51.9975,7015.0
2018-01-22 12:55:00,63.21,63.21,63.17,63.18,4800.0,51.9975,51.9975,51.9646,51.9728,4800.0
2018-01-22 13:00:00,63.18,63.21,63.17,63.17,12761.0,51.9728,51.9975,51.9646,51.9646,12761.0
2018-01-22 13:05:00,63.17,63.2,63.17,63.17,1250.0,51.9646,51.9892,51.9646,51.9646,1250.0
2018-01-22 13:10:00,63.17,63.2,63.17,63.19,12275.0,51.9646,51.9892,51.9646,51.981,12275.0
2018-01-22 13:15:00,63.18,63.19,63.17,63.17,6402.0,51.9728,51.981,51.9646,51.9646,6402.0
2018-01-22 13:20:00,63.17,63.18,63.16,63.16,13956.0,51.9646,51.9728,51.9563,51.9563,13956.0
2018-01-22 13:25:00,63.18,63.21,63.17,63.2,12701.0,51.9728,51.9975,51.9646,51.9892,12701.0
2018-01-22 13:30:00,63.2,63.25,63.2,63.23,6598.0,51.9892,52.0304,51.9892,52.0139,6598.0
2018-01-22 13:35:00,63.24,63.24,63.21,63.21,6914.0,52.0221,52.0221,51.9975,51.9975,6914.0
2018-01-22 13:40:00,63.2,63.22,63.19,63.21,2831.0,51.9892,52.0057,51.981,51.9975,2831.0
2018-01-22 13:45:00,63.21,63.23,63.19,63.21,7189.0,51.9975,52.0139,51.981,51.9975,7189.0
2018-01-22 13:50:00,63.23,63.23,63.17,63.17,7764.0,52.0139,52.0139,51.9646,51.9646,7764.0
2018-01-22 13:55:00,63.18,63.22,63.18,63.22,14006.0,51.9728,52.0057,51.9728,52.0057,14006.0
2018-01-22 14:00:00,63.22,63.24,63.2,63.23,10228.0,52.0057,52.0221,51.9892,52.0139,10228.0
2018-01-22 14:05:00,63.24,63.24,63.21,63.21,9130.0,52.0221,52.0221,51.9975,51.9975,9130.0
2018-01-22 14:10:00,63.21,63.21,63.19,63.2,15160.0,51.9975,51.9975,51.981,51.9892,15160.0
2018-01-22 14:15:00,63.2,63.21,63.19,63.19,7987.0,51.9892,51.9975,51.981,51.981,7987.0
2018-01-22 14:20:00,63.2,63.22,63.19,63.22,16073.0,51.9892,52.0057,51.981,52.0057,16073.0
2018-01-22 14:25:00,63.22,63.25,63.22,63.23,9747.0,52.0057,52.0304,52.0057,52.0139,9747.0
2018-01-22 14:30:00,63.23,63.24,63.21,63.23,6698.0,52.0139,52.0221,51.9975,52.0139,6698.0
2018-01-22 14:35:00,63.23,63.24,63.23,63.24,9405.0,52.0139,52.0221,52.0139,52.0221,9405.0
2018-01-22 14:40:00,63.24,63.25,63.22,63.25,8700.0,52.0221,52.0304,52.0057,52.0304,8700.0
2018-01-22 14:45:00,63.25,63.25,63.23,63.25,9496.0,52.0304,52.0304,52.0139,52.0304,9496.0
2018-01-22 14:50:00,63.25,63.25,63.24,63.24,13393.0,52.0304,52.0304,52.0221,52.0221,13393.0
2018-01-22 14:55:00,63.25,63.25,63.22,63.23,8520.0,52.0304,52.0304,52.0057,52.0139,8520.0
2018-01-22 15:00:00,63.23,63.25,63.22,63.25,14669.0,52.0139,52.0304,52.0057,52.0304,14669.0
2018-01-22 15:05:00,63.25,63.25,63.22,63.22,19193.0,52.0304,52.0304,52.0057,52.0057,19193.0
2018-01-22 15:10:00,63.22,63.25,63.22,63.23,12075.0,52.0057,52.0304,52.0057,52.0139,12075.0
2018-01-22 15:15:00,63.24,63.26,63.22,63.25,124776.0,52.0221,52.0386,52.0057,52.0304,124776.0
2018-01-22 15:20:00,63.27,63.3,63.26,63.29,12055.0,52.0468,52.0715,52.0386,52.0633,12055.0
2018-01-22 15:25:00,63.29,63.34,63.24,63.24,25905.0,52.0633,52.1044,52.0221,52.0221,25905.0
2018-01-22 15:30:00,63.24,63.25,63.2,63.22,24568.0,52.0221,52.0304,51.9892,52.0057,24568.0
2018-01-22 15:35:00,63.22,63.3,63.21,63.3,174746.0,52.0057,52.0715,51.9975,52.0715,174746.0
2018-01-22 15:40:00,63.31,63.38,63.31,63.38,91867.0,52.0797,52.1373,52.0797,52.1373,91867.0
2018-01-22 15:45:00,63.37,63.41,63.35,63.41,126680.0,52.1291,52.162,52.1126,52.162,126680.0
2018-01-22 15:50:00,63.41,63.46,63.41,63.46,60269.0,52.162,52.2031,52.162,52.2031,60269.0
2018-01-22 15:55:00,63.47,63.53,63.45,63.53,85696.0,52.2113,52.2607,52.1949,52.2607,85696.0
2018-01-23 09:30:00,63.61,63.69,63.06,63.48,56628.0,52.3265,52.3923,51.8741,52.2196,56628.0
2018-01-23 09:35:00,63.49,63.49,63.25,63.4,33750.0,52.2278,52.2278,52.0304,52.1538,33750.0
2018-01-23 09:40:00,63.43,63.62,63.4,63.45,11475.0,52.1784,52.3347,52.1538,52.1949,11475.0
2018-01-23 09:45:00,63.45,63.46,63.39,63.46,13303.0,52.1949,52.2031,52.1455,52.2031,13303.0
2018-01-23 09:50:00,63.48,63.59,63.47,63.5,21389.0,52.2196,52.3101,52.2113,52.236,21389.0
2018-01-23 09:55:00,63.49,63.62,63.43,63.59,151221.0,52.2278,52.3347,52.1784,52.3101,151221.0
2018-01-23 10:00:00,63.59,63.65,63.57,63.57,27459.0,52.3101,52.3594,52.2936,52.2936,27459.0
2018-01-23 10:05:00,63.6,63.83,63.6,63.76,29638.0,52.3183,52.5075,52.3183,52.4499,29638.0
2018-01-23 10:10:00,63.77,63.86,63.71,63.72,11856.0,52.4581,52.5322,52.4088,52.417,11856.0
2018-01-23 10:15:00,63.68,63.73,63.61,63.71,9118.0,52.3841,52.4252,52.3265,52.4088,9118.0
2018-01-23 10:20:00,63.71,63.73,63.63,63.65,3926.0,52.4088,52.4252,52.343,52.3594,3926.0
2018-01-23 10:25:00,63.66,63.67,63.56,63.63,12274.0,52.3676,52.3759,52.2854,52.343,12274.0
2018-01-23 10:30:00,63.66,63.67,63.54,63.61,7586.0,52.3676,52.3759,52.2689,52.3265,7586.0
2018-01-23 10:35:00,63.6,63.62,63.58,63.62,3630.0,52.3183,52.3347,52.3018,52.3347,3630.0
2018-01-23 10:40:00,63.63,63.63,63.51,63.53,12280.0,52.343,52.343,52.2442,52.2607,12280.0
2018-01-23 10:45:00,63.56,63.56,63.51,63.53,5700.0,52.2854,52.2854,52.2442,52.2607,5700.0
2018-01-23 10:50:00,63.52,63.54,63.38,63.41,56265.0,52.2525,52.2689,52.1373,52.162,56265.0
2018-01-23 10:55:00,63.42,63.52,63.4,63.49,19566.0,52.1702,52.2525,52.1538,52.2278,19566.0
2018-01-23 11:00:00,63.51,63.56,63.47,63.47,17347.0,52.2442,52.2854,52.2113,52.2113,17347.0
2018-01-23 11:05:00,63.49,63.5,63.44,63.48,58173.0,52.2278,52.236,52.1867,52.2196,58173.0
2018-01-23 11:10:00,63.5,63.5,63.45,63.46,11644.0,52.236,52.236,52.1949,52.2031,11644.0
2018-01-23 11:15:00,63.47,63.5,63.43,63.49,11143.0,52.2113,52.236,52.1784,52.2278,11143.0
2018-01-23 11:20:00,63.5,63.54,63.5,63.53,5700.0,52.236,52.2689,52.236,52.2607,5700.0
2018-01-23 11:25:00,63.54,63.6,63.53,63.59,7708.0,52.2689,52.3183,52.2607,52.3101,7708.0
2018-01-23 11:30:00,63.59,63.62,63.56,63.6,13637.0,52.3101,52.3347,52.2854,52.3183,13637.0
2018-01-23 11:35:00,63.6,63.6,63.53,63.54,7453.0,52.3183,52.3183,52.2607,52.2689,7453.0
2018-01-23 11:40:00,63.54,63.55,63.44,63.49,9725.0,52.2689,52.2772,52.1867,52.2278,9725.0
2018-01-23 11:45:00,63.49,63.59,63.49,63.55,11513.0,52.2278,52.3101,52.2278,52.2772,11513.0
2018-01-23 11:50:00,63.53,63.58,63.49,63.56,6258.0,52.2607,52.3018,52.2278,52.2854,6258.0
2018-01-23 11:55:00,63.56,63.56,63.53,63.54,5258.0,52.2854,52.2854,52.2607,52.2689,5258.0
2018-01-23 12:00:00,63.55,63.56,63.53,63.54,3400.0,52.2772,52.2854,52.2607,52.2689,3400.0
2018-01-23 12:05:00,63.53,63.55,63.5,63.53,3146.0,52.2607,52.2772,52.236,52.2607,3146.0
2018-01-23 12:10:00,63.52,63.54,63.51,63.52,7158.0,52.2525,52.2689,52.2442,52.2525,7158.0
2018-01-23 12:15:00,63.53,63.55,63.5,63.53,7823.0,52.2607,52.2772,52.236,52.2607,7823.0
2018-01-23 12:20:00,63.53,63.58,63.53,63.55,6375.0,52.2607,52.3018,52.2607,52.2772,6375.0
2018-01-23 12:25:00,63.56,63.59,63.54,63.55,5880.0,52.2854,52.3101,52.2689,52.2772,5880.0
2018-01-23 12:30:00,63.55,63.66,63.55,63.63,77870.0,52.2772,52.3676,52.2772,52.343,77870.0
2018-01-23 12:35:00,63.65,63.69,63.6,63.61,6264.0,52.3594,52.3923,52.3183,52.3265,6264.0
2018-01-23 12:40:00,63.62,63.62,63.56,63.6,3000.0,52.3347,52.3347,52.2854,52.3183,3000.0
2018-01-23 12:45:00,63.61,63.66,63.59,63.6,9159.0,52.3265,52.3676,52.3101,52.3183,9159.0
2018-01-23 12:50:00,63.59,63.59,63.55,63.55,3534.0,52.3101,52.3101,52.2772,52.2772,3534.0
2018-01-23 12:55:00,63.54,63.59,63.54,63.58,5979.0,52.2689,52.3101,52.2689,52.3018,5979.0
2018-01-23 13:00:00,63.55,63.58,63.55,63.56,4155.0,52.2772,52.3018,52.2772,52.2854,4155.0
2018-01-23 13:05:00,63.56,63.78,63.55,63.77,46384.0,52.2854,52.4664,52.2772,52.4581,46384.0
2018-01-23 13:10:00,63.77,63.78,63.65,63.74,13427.0,52.4581,52.4664,52.3594,52.4334,13427.0
2018-01-23 13:15:00,63.71,63.72,63.6,63.61,25758.0,52.4088,52.417,52.3183,52.3265,25758.0
2018-01-23 13:20:00,63.62,63.65,63.61,63.62,5404.0,52.3347,52.3594,52.3265,52.3347,5404.0
2018-01-23 13:25:00,63.61,63.64,63.61,63.63,16142.0,52.3265,52.3512,52.3265,52.343,16142.0
2018-01-23 13:30:00,63.63,63.67,63.61,63.66,7922.0,52.343,52.3759,52.3265,52.3676,7922.0
2018-01-23 13:35:00,63.66,63.7,63.65,63.69,4990.0,52.3676,52.4005,52.3594,52.3923,4990.0
2018-01-23 13:40:00,63.71,63.74,63.7,63.73,103609.0,52.4088,52.4334,52.4005,52.4252,103609.0
2018-01-23 13:45:00,63.73,63.75,63.65,63.65,109225.0,52.4252,52.4417,52.3594,52.3594,109225.0
2018-01-23 13:50:00,63.65,63.66,63.6,63.63,76257.0,52.3594,52.3676,52.3183,52.343,76257.0
2018-01-23 13:55:00,63.6,63.64,63.6,63.61,10950.0,52.3183,52.3512,52.3183,52.3265,10950.0
2018-01-23 14:00:00,63.62,63.62,63.6,63.6,24072.0,52.3347,52.3347,52.3183,52.3183,24072.0
2018-01-23 14:05:00,63.61,63.61,63.57,63.58,31151.0,52.3265,52.3265,52.2936,52.3018,31151.0
2018-01-23 14:10:00,63.59,63.64,63.57,63.61,12738.0,52.3101,52.3512,52.2936,52.3265,12738.0
2018-01-23 14:15:00,63.61,63.62,63.54,63.56,23023.0,52.3265,52.3347,52.2689,52.2854,23023.0
2018-01-23 14:20:00,63.54,63.63,63.54,63.6,12369.0,52.2689,52.343,52.2689,52.3183,12369.0
2018-01-23 14:25:00,63.58,63.66,63.58,63.64,8110.0,52.3018,52.3676,52.3018,52.3512,8110.0
2018-01-23 14:30:00,63.63,63.69,63.61,63.69,8078.0,52.343,52.3923,52.3265,52.3923,8078.0
2018-01-23 14:35:00,63.68,63.75,63.67,63.75,10978.0,52.3841,52.4417,52.3759,52.4417,10978.0
2018-01-23 14:40:00,63.73,63.76,63.7,63.76,11324.0,52.4252,52.4499,52.4005,52.4499,11324.0
2018-01-23 14:45:00,63.77,63.86,63.77,63.84,7719.0,52.4581,52.5322,52.4581,52.5157,7719.0
2018-01-23 14:50:00,63.84,63.93,63.83,63.9,14836.0,52.5157,52.5897,52.5075,52.5651,14836.0
2018-01-23 14:55:00,63.89,63.9,63.83,63.85,23131.0,52.5568,52.5651,52.5075,52.5239,23131.0
2018-01-23 15:00:00,63.83,63.83,63.8,63.82,12836.0,52.5075,52.5075,52.4828,52.4993,12836.0
2018-01-23 15:05:00,63.82,63.86,63.77,63.86,10443.0,52.4993,52.5322,52.4581,52.5322,10443.0
2018-01-23 15:10:00,63.86,63.89,63.83,63.85,8691.0,52.5322,52.5568,52.5075,52.5239,8691.0
2018-01-23 15:15:00,63.85,63.88,63.82,63.85,20132.0,52.5239,52.5486,52.4993,52.5239,20132.0
2018-01-23 15:20:00,63.84,63.86,63.83,63.84,9187.0,52.5157,52.5322,52.5075,52.5157,9187.0
2018-01-23 15:25:00,63.84,63.87,63.82,63.87,23943.0,52.5157,52.5404,52.4993,52.5404,23943.0
2018-01-23 15:30:00,63.87,63.88,63.85,63.88,32699.0,52.5404,52.5486,52.5239,52.5486,32699.0
2018-01-23 15:35:00,63.89,63.89,63.85,63.86,22298.0,52.5568,52.5568,52.5239,52.5322,22298.0
2018-01-23 15:40:00,63.86,63.87,63.84,63.87,28225.0,52.5322,52.5404,52.5157,52.5404,28225.0
2018-01-23 15:45:00,63.86,63.88,63.84,63.86,36450.0,52.5322,52.5486,52.5157,52.5322,36450.0
2018-01-23 15:50:00,63.85,63.87,63.79,63.85,29498.0,52.5239,52.5404,52.4746,52.5239,29498.0
2018-01-23 15:55:00,63.85,63.88,63.81,63.83,201834.0,52.5239,52.5486,52.491,52.5075,201834.0
2018-01-24 09:30:00,63.76,64.06,63.76,63.77,53582.0,52.4499,52.6967,52.4499,52.4581,53582.0
2018-01-24 09:35:00,63.84,63.84,63.48,63.64,21631.0,52.5157,52.5157,52.2196,52.3512,21631.0
2018-01-24 09:40:00,63.65,63.71,63.47,63.63,24005.0,52.3594,52.4088,52.2113,52.343,24005.0
2018-01-24 09:45:00,63.63,63.64,63.56,63.57,18357.0,52.343,52.3512,52.2854,52.2936,18357.0
2018-01-24 09:50:00,63.56,63.68,63.56,63.63,26775.0,52.2854,52.3841,52.2854,52.343,26775.0
2018-01-24 09:55:00,63.65,63.87,63.65,63.81,34045.0,52.3594,52.5404,52.3594,52.491,34045.0
2018-01-24 10:00:00,63.81,63.82,63.74,63.76,18903.0,52.491,52.4993,52.4334,52.4499,18903.0
2018-01-24 10:05:00,63.76,63.8,63.72,63.76,15027.0,52.4499,52.4828,52.417,52.4499,15027.0
2018-01-24 10:10:00,63.76,63.8,63.7,63.78,11481.0,52.4499,52.4828,52.4005,52.4664,11481.0
2018-01-24 10:15:00,63.78,63.8,63.66,63.66,84522.0,52.4664,52.4828,52.3676,52.3676,84522.0
2018-01-24 10:20:00,63.68,63.68,63.61,63.61,29638.0,52.3841,52.3841,52.3265,52.3265,29638.0
2018-01-24 10:25:00,63.63,63.74,63.61,63.73,16523.0,52.343,52.4334,52.3265,52.4252,16523.0
2018-01-24 10:30:00,63.71,63.73,63.62,63.63,10078.0,52.4088,52.4252,52.3347,52.343,10078.0
2018-01-24 10:35:00,63.62,63.67,63.61,63.61,18259.0,52.3347,52.3759,52.3265,52.3265,18259.0
2018-01-24 10:40:00,63.62,63.65,63.58,63.58,25463.0,52.3347,52.3594,52.3018,52.3018,25463.0
2018-01-24 10:45:00,63.59,63.61,63.5,63.51,22833.0,52.3101,52.3265,52.236,52.2442,22833.0
2018-01-24 10:50:00,63.51,63.55,63.5,63.54,8102.0,52.2442,52.2772,52.236,52.2689,8102.0
2018-01-24 10:55:00,63.55,63.57,63.42,63.46,15802.0,52.2772,52.2936,52.1702,52.2031,15802.0
2018-01-24 11:00:00,63.46,63.51,63.41,63.48,56533.0,52.2031,52.2442,52.162,52.2196,56533.0
2018-01-24 11:05:00,63.47,63.53,63.45,63.47,28400.0,52.2113,52.2607,52.1949,52.2113,28400.0
2018-01-24 11:10:00,63.48,63.48,63.16,63.17,24700.0,52.2196,52.2196,51.9563,51.9646,24700.0
2018-01-24 11:15:00,63.14,63.19,63.12,63.19,15663.0,51.9399,51.981,51.9234,51.981,15663.0
2018-01-24 11:20:00,63.2,63.22,63.12,63.12,15965.0,51.9892,52.0057,51.9234,51.9234,15965.0
2018-01-24 11:25:00,63.1,63.17,62.91,62.95,25925.0,51.907,51.9646,51.7507,51.7836,25925.0
2018-01-24 11:30:00,62.94,62.96,62.69,62.7,49647.0,51.7754,51.7918,51.5697,51.5779,49647.0
2018-01-24 11:35:00,62.7,62.86,62.69,62.71,25253.0,51.5779,51.7095,51.5697,51.5862,25253.0
2018-01-24 11:40:00,62.69,62.76,62.64,62.72,14929.0,51.5697,51.6273,51.5286,51.5944,14929.0
2018-01-24 11:45:00,62.7,62.76,62.54,62.56,16100.0,51.5779,51.6273,51.4463,51.4628,16100.0
2018-01-24 11:50:00,62.55,62.69,62.55,62.68,21861.0,51.4545,51.5697,51.4545,51.5615,21861.0
2018-01-24 11:55:00,62.68,62.73,62.63,62.73,25441.0,51.5615,51.6026,51.5203,51.6026,25441.0
2018-01-24 12:00:00,62.7,62.73,62.58,62.61,16388.0,51.5779,51.6026,51.4792,51.5039,16388.0
2018-01-24 12:05:00,62.6,62.65,62.58,62.62,19655.0,51.4957,51.5368,51.4792,51.5121,19655.0
2018-01-24 12:10:00,62.61,62.73,62.6,62.7,10519.0,51.5039,51.6026,51.4957,51.5779,10519.0
2018-01-24 12:15:00,62.7,62.73,62.6,62.63,13761.0,51.5779,51.6026,51.4957,51.5203,13761.0
2018-01-24 12:20:00,62.62,62.62,62.54,62.55,9471.0,51.5121,51.5121,51.4463,51.4545,9471.0
2018-01-24 12:25:00,62.55,62.59,62.42,62.49,24900.0,51.4545,51.4874,51.3476,51.4052,24900.0
2018-01-24 12:30:00,62.49,62.5,62.44,62.49,15045.0,51.4052,51.4134,51.364,51.4052,15045.0
2018-01-24 12:35:00,62.46,62.47,62.42,62.42,13792.0,51.3805,51.3887,51.3476,51.3476,13792.0
2018-01-24 12:40:00,62.44,62.49,62.39,62.44,16426.0,51.364,51.4052,51.3229,51.364,16426.0
2018-01-24 12:45:00,62.44,62.44,62.35,62.43,18546.0,51.364,51.364,51.29,51.3558,18546.0
2018-01-24 12:50:00,62.45,62.47,62.41,62.46,20636.0,51.3723,51.3887,51.3394,51.3805,20636.0
2018-01-24 12:55:00,62.45,62.63,62.45,62.6,28761.0,51.3723,51.5203,51.3723,51.4957,28761.0
2018-01-24 13:00:00,62.58,62.59,62.49,62.52,14710.0,51.4792,51.4874,51.4052,51.4299,14710.0
2018-01-24 13:05:00,62.52,62.54,62.36,62.41,18986.0,51.4299,51.4463,51.2982,51.3394,18986.0
2018-01-24 13:10:00,62.39,62.41,62.27,62.3,19678.0,51.3229,51.3394,51.2242,51.2489,19678.0
2018-01-24 13:15:00,62.3,62.3,62.21,62.24,18535.0,51.2489,51.2489,51.1748,51.1995,18535.0
2018-01-24 13:20:00,62.24,62.24,62.15,62.18,24558.0,51.1995,51.1995,51.1255,51.1502,24558.0
2018-01-24 13:25:00,62.2,62.35,62.18,62.32,19839.0,51.1666,51.29,51.1502,51.2653,19839.0
2018-01-24 13:30:00,62.34,62.42,62.33,62.42,16778.0,51.2818,51.3476,51.2736,51.3476,16778.0
2018-01-24 13:35:00,62.43,62.53,62.36,62.47,15559.0,51.3558,51.4381,51.2982,51.3887,15559.0
2018-01-24 13:40:00,62.46,62.61,62.44,62.61,16533.0,51.3805,51.5039,51.364,51.5039,16533.0
2018-01-24 13:45:00,62.59,62.59,62.51,62.55,11990.0,51.4874,51.4874,51.4216,51.4545,11990.0
2018-01-24 13:50:00,62.54,62.58,62.49,62.57,13109.0,51.4463,51.4792,51.4052,51.471,13109.0
2018-01-24 13:55:00,62.59,62.59,62.46,62.49,20099.0,51.4874,51.4874,51.3805,51.4052,20099.0
2018-01-24 14:00:00,62.49,62.5,62.39,62.42,18885.0,51.4052,51.4134,51.3229,51.3476,18885.0
2018-01-24 14:05:00,62.42,62.49,62.41,62.48,13677.0,51.3476,51.4052,51.3394,51.397,13677.0
2018-01-24 14:10:00,62.45,62.52,62.43,62.51,14390.0,51.3723,51.4299,51.3558,51.4216,14390.0
2018-01-24 14:15:00,62.52,62.59,62.5,62.56,15098.0,51.4299,51.4874,51.4134,51.4628,15098.0
2018-01-24 14:20:00,62.56,62.62,62.53,62.6,15378.0,51.4628,51.5121,51.4381,51.4957,15378.0
2018-01-24 14:25:00,62.63,62.71,62.63,62.71,13790.0,51.5203,51.5862,51.5203,51.5862,13790.0
2018-01-24 14:30:00,62.7,62.7,62.63,62.66,4527.0,51.5779,51.5779,51.5203,51.545,4527.0
2018-01-24 14:35:00,62.63,62.65,62.6,62.63,12456.0,51.5203,51.5368,51.4957,51.5203,12456.0
2018-01-24 14:40:00,62.62,62.66,62.52,62.57,62661.0,51.5121,51.545,51.4299,51.471,62661.0
2018-01-24 14:45:00,62.57,62.77,62.57,62.77,95124.0,51.471,51.6355,51.471,51.6355,95124.0
2018-01-24 14:50:00,62.74,62.8,62.72,62.76,51575.0,51.6108,51.6602,51.5944,51.6273,51575.0
2018-01-24 14:55:00,62.77,62.8,62.76,62.8,12240.0,51.6355,51.6602,51.6273,51.6602,12240.0
2018-01-24 15:00:00,62.79,62.81,62.74,62.75,43721.0,51.652,51.6684,51.6108,51.6191,43721.0
2018-01-24 15:05:00,62.74,62.8,62.73,62.77,18183.0,51.6108,51.6602,51.6026,51.6355,18183.0
2018-01-24 15:10:00,62.77,62.77,62.7,62.72,45906.0,51.6355,51.6355,51.5779,51.5944,45906.0
2018-01-24 15:15:00,62.73,62.75,62.64,62.64,19283.0,51.6026,51.6191,51.5286,51.5286,19283.0
2018-01-24 15:20:00,62.66,62.86,62.64,62.86,38756.0,51.545,51.7095,51.5286,51.7095,38756.0
2018-01-24 15:25:00,62.87,62.87,62.8,62.83,50368.0,51.7178,51.7178,51.6602,51.6849,50368.0
2018-01-24 15:30:00,62.83,62.86,62.75,62.86,51478.0,51.6849,51.7095,51.6191,51.7095,51478.0
2018-01-24 15:35:00,62.86,62.91,62.82,62.85,48038.0,51.7095,51.7507,51.6766,51.7013,48038.0
2018-01-24 15:40:00,62.86,62.97,62.81,62.97,91105.0,51.7095,51.8,51.6684,51.8,91105.0
2018-01-24 15:45:00,62.96,63.09,62.96,63.05,74608.0,51.7918,51.8987,51.7918,51.8658,74608.0
2018-01-24 15:50:00,63.05,63.06,62.85,62.86,105579.0,51.8658,51.8741,51.7013,51.7095,105579.0
2018-01-24 15:55:00,62.87,63.02,62.86,62.93,165736.0,51.7178,51.8412,51.7095,51.7671,165736.0
2018-01-25 09:30:00,63.56,63.62,63.13,63.45,40266.0,52.2854,52.3347,51.9317,52.1949,40266.0
2018-01-25 09:35:00,63.5,63.69,63.44,63.48,14330.0,52.236,52.3923,52.1867,52.2196,14330.0
2018-01-25 09:40:00,63.5,63.51,63.3,63.3,10600.0,52.236,52.2442,52.0715,52.0715,10600.0
2018-01-25 09:45:00,63.32,63.32,63.1,63.11,5900.0,52.088,52.088,51.907,51.9152,5900.0
2018-01-25 09:50:00,63.11,63.11,62.91,62.92,16812.0,51.9152,51.9152,51.7507,51.7589,16812.0
2018-01-25 09:55:00,62.92,62.93,62.57,62.62,38657.0,51.7589,51.7671,51.471,51.5121,38657.0
2018-01-25 10:00:00,62.64,62.8,62.6,62.77,9516.0,51.5286,51.6602,51.4957,51.6355,9516.0
2018-01-25 10:05:00,62.78,62.97,62.78,62.88,18475.0,51.6437,51.8,51.6437,51.726,18475.0
2018-01-25 10:10:00,62.85,62.93,62.74,62.87,17702.0,51.7013,51.7671,51.6108,51.7178,17702.0
2018-01-25 10:15:00,62.91,62.96,62.86,62.96,11739.0,51.7507,51.7918,51.7095,51.7918,11739.0
2018-01-25 10:20:00,62.93,63.03,62.79,62.79,54605.0,51.7671,51.8494,51.652,51.652,54605.0
2018-01-25 10:25:00,62.77,62.91,62.75,62.85,21640.0,51.6355,51.7507,51.6191,51.7013,21640.0
2018-01-25 10:30:00,62.87,63.0,62.82,62.86,72152.0,51.7178,51.8247,51.6766,51.7095,72152.0
2018-01-25 10:35:00,62.86,62.91,62.76,62.76,11166.0,51.7095,51.7507,51.6273,51.6273,11166.0
2018-01-25 10:40:00,62.78,62.79,62.71,62.79,14857.0,51.6437,51.652,51.5862,51.652,14857.0
2018-01-25 10:45:00,62.79,62.86,62.76,62.84,26368.0,51.652,51.7095,51.6273,51.6931,26368.0
2018-01-25 10:50:00,62.88,62.89,62.84,62.86,10919.0,51.726,51.7342,51.6931,51.7095,10919.0
2018-01-25 10:55:00,62.84,62.87,62.77,62.83,8630.0,51.6931,51.7178,51.6355,51.6849,8630.0
2018-01-25 11:00:00,62.79,62.85,62.78,62.84,8045.0,51.652,51.7013,51.6437,51.6931,8045.0
2018-01-25 11:05:00,62.85,62.93,62.84,62.93,16000.0,51.7013,51.7671,51.6931,51.7671,16000.0
2018-01-25 11:10:00,62.92,62.96,62.87,62.9,7369.0,51.7589,51.7918,51.7178,51.7425,7369.0
2018-01-25 11:15:00,62.89,62.92,62.82,62.85,8456.0,51.7342,51.7589,51.6766,51.7013,8456.0
2018-01-25 11:20:00,62.86,62.88,62.79,62.8,6052.0,51.7095,51.726,51.652,51.6602,6052.0
2018-01-25 11:25:00,62.82,62.89,62.82,62.89,6379.0,51.6766,51.7342,51.6766,51.7342,6379.0
2018-01-25 11:30:00,62.93,62.95,62.88,62.95,10772.0,51.7671,51.7836,51.726,51.7836,10772.0
2018-01-25 11:35:00,62.95,62.95,62.91,62.94,18760.0,51.7836,51.7836,51.7507,51.7754,18760.0
2018-01-25 11:40:00,62.94,62.95,62.92,62.95,11264.0,51.7754,51.7836,51.7589,51.7836,11264.0
2018-01-25 11:45:00,62.95,62.95,62.89,62.92,8076.0,51.7836,51.7836,51.7342,51.7589,8076.0
2018-01-25 11:50:00,62.95,62.95,62.9,62.93,7632.0,51.7836,51.7836,51.7425,51.7671,7632.0
2018-01-25 11:55:00,62.93,62.95,62.91,62.94,9201.0,51.7671,51.7836,51.7507,51.7754,9201.0
2018-01-25 12:00:00,62.94,62.94,62.88,62.94,4400.0,51.7754,51.7754,51.726,51.7754,4400.0
2018-01-25 12:05:00,62.94,62.94,62.87,62.89,6600.0,51.7754,51.7754,51.7178,51.7342,6600.0
2018-01-25 12:10:00,62.89,62.95,62.89,62.95,22721.0,51.7342,51.7836,51.7342,51.7836,22721.0
2018-01-25 12:15:00,62.95,62.96,62.93,62.94,19120.0,51.7836,51.7918,51.7671,51.7754,19120.0
2018-01-25 12:20:00,62.94,63.02,62.94,62.99,200046.0,51.7754,51.8412,51.7754,51.8165,200046.0
2018-01-25 12:25:00,62.99,63.01,62.93,62.95,8700.0,51.8165,51.8329,51.7671,51.7836,8700.0
2018-01-25 12:30:00,62.96,62.98,62.88,62.9,8194.0,51.7918,51.8083,51.726,51.7425,8194.0
2018-01-25 12:35:00,62.89,62.91,62.88,62.88,6400.0,51.7342,51.7507,51.726,51.726,6400.0
2018-01-25 12:40:00,62.88,62.89,62.83,62.85,17863.0,51.726,51.7342,51.6849,51.7013,17863.0
2018-01-25 12:45:00,62.85,62.89,62.85,62.89,7655.0,51.7013,51.7342,51.7013,51.7342,7655.0
2018-01-25 12:50:00,62.88,62.88,62.81,62.82,5290.0,51.726,51.726,51.6684,51.6766,5290.0
2018-01-25 12:55:00,62.81,62.86,62.81,62.82,18095.0,51.6684,51.7095,51.6684,51.6766,18095.0
2018-01-25 13:00:00,62.82,62.84,62.79,62.83,10103.0,51.6766,51.6931,51.652,51.6849,10103.0
2018-01-25 13:05:00,62.84,62.92,62.82,62.9,8517.0,51.6931,51.7589,51.6766,51.7425,8517.0
2018-01-25 13:10:00,62.89,62.95,62.89,62.95,3599.0,51.7342,51.7836,51.7342,51.7836,3599.0
2018-01-25 13:15:00,62.97,63.01,62.94,63.01,9646.0,51.8,51.8329,51.7754,51.8329,9646.0
2018-01-25 13:20:00,63.0,63.01,62.9,62.93,2918.0,51.8247,51.8329,51.7425,51.7671,2918.0
2018-01-25 13:25:00,62.94,62.95,62.91,62.93,4600.0,51.7754,51.7836,51.7507,51.7671,4600.0
2018-01-25 13:30:00,62.93,62.94,62.91,62.94,14700.0,51.7671,51.7754,51.7507,51.7754,14700.0
2018-01-25 13:35:00,62.93,62.95,62.9,62.95,4720.0,51.7671,51.7836,51.7425,51.7836,4720.0
2018-01-25 13:40:00,62.96,63.01,62.94,63.01,6853.0,51.7918,51.8329,51.7754,51.8329,6853.0
2018-01-25 13:45:00,63.0,63.05,62.98,63.0,7347.0,51.8247,51.8658,51.8083,51.8247,7347.0
2018-01-25 13:50:00,63.0,63.04,62.99,63.01,9900.0,51.8247,51.8576,51.8165,51.8329,9900.0
2018-01-25 13:55:00,63.0,63.0,62.94,62.95,7200.0,51.8247,51.8247,51.7754,51.7836,7200.0
2018-01-25 14:00:00,62.94,62.98,62.91,62.92,10808.0,51.7754,51.8083,51.7507,51.7589,10808.0
2018-01-25 14:05:00,62.92,62.96,62.91,62.92,8200.0,51.7589,51.7918,51.7507,51.7589,8200.0
2018-01-25 14:10:00,62.9,62.9,62.57,62.67,22000.0,51.7425,51.7425,51.471,51.5533,22000.0
2018-01-25 14:15:00,62.67,62.72,62.65,62.72,11158.0,51.5533,51.5944,51.5368,51.5944,11158.0
2018-01-25 14:20:00,62.74,62.83,62.73,62.76,101940.0,51.6108,51.6849,51.6026,51.6273,101940.0
2018-01-25 14:25:00,62.74,62.85,62.73,62.84,12042.0,51.6108,51.7013,51.6026,51.6931,12042.0
2018-01-25 14:30:00,62.82,62.83,62.76,62.78,10884.0,51.6766,51.6849,51.6273,51.6437,10884.0
2018-01-25 14:35:00,62.77,62.79,62.71,62.71,6636.0,51.6355,51.652,51.5862,51.5862,6636.0
2018-01-25 14:40:00,62.73,62.73,62.62,62.7,9553.0,51.6026,51.6026,51.5121,51.5779,9553.0
2018-01-25 14:45:00,62.7,62.72,62.61,62.72,11861.0,51.5779,51.5944,51.5039,51.5944,11861.0
2018-01-25 14:50:00,62.72,62.72,62.59,62.68,8620.0,51.5944,51.5944,51.4874,51.5615,8620.0
2018-01-25 14:55:00,62.67,62.74,62.61,62.61,10969.0,51.5533,51.6108,51.5039,51.5039,10969.0
2018-01-25 15:00:00,62.63,62.66,62.59,62.65,14014.0,51.5203,51.545,51.4874,51.5368,14014.0
2018-01-25 15:05:00,62.65,62.68,62.59,62.6,18337.0,51.5368,51.5615,51.4874,51.4957,18337.0
2018-01-25 15:10:00,62.59,62.6,62.47,62.49,18470.0,51.4874,51.4957,51.3887,51.4052,18470.0
2018-01-25 15:15:00,62.5,62.59,62.47,62.57,17549.0,51.4134,51.4874,51.3887,51.471,17549.0
2018-01-25 15:20:00,62.55,62.62,62.54,62.57,14945.0,51.4545,51.5121,51.4463,51.471,14945.0
2018-01-25 15:25:00,62.58,62.6,62.47,62.49,16002.0,51.4792,51.4957,51.3887,51.4052,16002.0
2018-01-25 15:30:00,62.49,62.51,62.43,62.5,27566.0,51.4052,51.4216,51.3558,51.4134,27566.0
2018-01-25 15:35:00,62.51,62.53,62.48,62.53,34174.0,51.4216,51.4381,51.397,51.4381,34174.0
2018-01-25 15:40:00,62.53,62.56,62.48,62.5,37316.0,51.4381,51.4628,51.397,51.4134,37316.0
2018-01-25 15:45:00,62.51,62.52,62.44,62.44,36101.0,51.4216,51.4299,51.364,51.364,36101.0
2018-01-25 15:50:00,62.44,62.51,62.42,62.46,82549.0,51.364,51.4216,51.3476,51.3805,82549.0
2018-01-25 15:55:00,62.46,62.5,62.45,62.49,138511.0,51.3805,51.4134,51.3723,51.4052,138511.0
2018-01-26 09:30:00,62.96,63.15,62.77,62.85,39434.0,51.7918,51.9481,51.6355,51.7013,39434.0
2018-01-26 09:35:00,62.88,62.92,62.72,62.89,47225.0,51.726,51.7589,51.5944,51.7342,47225.0
2018-01-26 09:40:00,62.9,63.01,62.83,62.92,11135.0,51.7425,51.8329,51.6849,51.7589,11135.0
2018-01-26 09:45:00,62.88,62.98,62.87,62.92,12174.0,51.726,51.8083,51.7178,51.7589,12174.0
2018-01-26 09:50:00,62.92,62.97,62.86,62.95,23221.0,51.7589,51.8,51.7095,51.7836,23221.0
2018-01-26 09:55:00,62.95,63.0,62.93,62.96,16335.0,51.7836,51.8247,51.7671,51.7918,16335.0
2018-01-26 10:00:00,62.96,63.17,62.94,63.16,9748.0,51.7918,51.9646,51.7754,51.9563,9748.0
2018-01-26 10:05:00,63.16,63.23,63.13,63.18,6953.0,51.9563,52.0139,51.9317,51.9728,6953.0
2018-01-26 10:10:00,63.2,63.22,63.13,63.17,12289.0,51.9892,52.0057,51.9317,51.9646,12289.0
2018-01-26 10:15:00,63.16,63.2,63.14,63.2,4819.0,51.9563,51.9892,51.9399,51.9892,4819.0
2018-01-26 10:20:00,63.19,63.38,63.19,63.38,34880.0,51.981,52.1373,51.981,52.1373,34880.0
2018-01-26 10:25:00,63.37,63.41,63.34,63.35,8047.0,52.1291,52.162,52.1044,52.1126,8047.0
2018-01-26 10:30:00,63.33,63.36,63.24,63.25,9105.0,52.0962,52.1209,52.0221,52.0304,9105.0
2018-01-26 10:35:00,63.27,63.33,63.25,63.3,9033.0,52.0468,52.0962,52.0304,52.0715,9033.0
2018-01-26 10:40:00,63.3,63.32,63.25,63.26,12441.0,52.0715,52.088,52.0304,52.0386,12441.0
2018-01-26 10:45:00,63.25,63.25,63.12,63.13,13298.0,52.0304,52.0304,51.9234,51.9317,13298.0
2018-01-26 10:50:00,63.12,63.28,63.12,63.27,6651.0,51.9234,52.055,51.9234,52.0468,6651.0
2018-01-26 10:55:00,63.26,63.27,63.18,63.23,12851.0,52.0386,52.0468,51.9728,52.0139,12851.0
2018-01-26 11:00:00,63.22,63.22,63.13,63.15,9791.0,52.0057,52.0057,51.9317,51.9481,9791.0
2018-01-26 11:05:00,63.12,63.16,63.1,63.13,17600.0,51.9234,51.9563,51.907,51.9317,17600.0
2018-01-26 11:10:00,63.13,63.19,63.12,63.18,7552.0,51.9317,51.981,51.9234,51.9728,7552.0
2018-01-26 11:15:00,63.16,63.17,63.07,63.13,14582.0,51.9563,51.9646,51.8823,51.9317,14582.0
2018-01-26 11:20:00,63.13,63.18,63.12,63.17,27749.0,51.9317,51.9728,51.9234,51.9646,27749.0
2018-01-26 11:25:00,63.16,63.18,63.12,63.17,7150.0,51.9563,51.9728,51.9234,51.9646,7150.0
2018-01-26 11:30:00,63.18,63.2,63.16,63.17,12035.0,51.9728,51.9892,51.9563,51.9646,12035.0
2018-01-26 11:35:00,63.17,63.17,63.05,63.09,18796.0,51.9646,51.9646,51.8658,51.8987,18796.0
2018-01-26 11:40:00,63.08,63.08,62.98,63.01,12974.0,51.8905,51.8905,51.8083,51.8329,12974.0
2018-01-26 11:45:00,63.01,63.04,62.97,63.03,11152.0,51.8329,51.8576,51.8,51.8494,11152.0
2018-01-26 11:50:00,63.02,63.03,62.96,62.96,12700.0,51.8412,51.8494,51.7918,51.7918,12700.0
2018-01-26 11:55:00,62.98,62.99,62.94,62.98,18115.0,51.8083,51.8165,51.7754,51.8083,18115.0
2018-01-26 12:00:00,62.98,62.98,62.96,62.98,6500.0,51.8083,51.8083,51.7918,51.8083,6500.0
2018-01-26 12:05:00,62.98,62.98,62.93,62.94,9100.0,51.8083,51.8083,51.7671,51.7754,9100.0
2018-01-26 12:10:00,62.94,62.94,62.89,62.91,8784.0,51.7754,51.7754,51.7342,51.7507,8784.0
2018-01-26 12:15:00,62.91,62.91,62.88,62.89,8600.0,51.7507,51.7507,51.726,51.7342,8600.0
2018-01-26 12:20:00,62.89,62.97,62.89,62.96,10554.0,51.7342,51.8,51.7342,51.7918,10554.0
2018-01-26 12:25:00,62.97,62.98,62.95,62.97,15547.0,51.8,51.8083,51.7836,51.8,15547.0
2018-01-26 12:30:00,62.98,63.03,62.97,63.0,14800.0,51.8083,51.8494,51.8,51.8247,14800.0
2018-01-26 12:35:00,63.0,63.02,62.98,63.0,6350.0,51.8247,51.8412,51.8083,51.8247,6350.0
2018-01-26 12:40:00,62.99,63.01,62.97,63.01,13609.0,51.8165,51.8329,51.8,51.8329,13609.0
2018-01-26 12:45:00,63.0,63.04,62.99,63.0,8200.0,51.8247,51.8576,51.8165,51.8247,8200.0
2018-01-26 12:50:00,63.02,63.12,63.01,63.11,13199.0,51.8412,51.9234,51.8329,51.9152,13199.0
2018-01-26 12:55:00,63.11,63.21,63.07,63.21,32500.0,51.9152,51.9975,51.8823,51.9975,32500.0
2018-01-26 13:00:00,63.19,63.25,63.16,63.18,27924.0,51.981,52.0304,51.9563,51.9728,27924.0
2018-01-26 13:05:00,63.17,63.23,63.16,63.22,58965.0,51.9646,52.0139,51.9563,52.0057,58965.0
2018-01-26 13:10:00,63.21,63.23,63.14,63.17,85837.0,51.9975,52.0139,51.9399,51.9646,85837.0
2018-01-26 13:15:00,63.18,63.25,63.18,63.2,57755.0,51.9728,52.0304,51.9728,51.9892,57755.0
2018-01-26 13:20:00,63.18,63.21,63.11,63.12,64754.0,51.9728,51.9975,51.9152,51.9234,64754.0
2018-01-26 13:25:00,63.14,63.19,63.13,63.13,26092.0,51.9399,51.981,51.9317,51.9317,26092.0
2018-01-26 13:30:00,63.13,63.14,63.02,63.06,54021.0,51.9317,51.9399,51.8412,51.8741,54021.0
2018-01-26 13:35:00,63.04,63.11,63.0,63.08,63281.0,51.8576,51.9152,51.8247,51.8905,63281.0
2018-01-26 13:40:00,63.08,63.09,63.03,63.07,30611.0,51.8905,51.8987,51.8494,51.8823,30611.0
2018-01-26 13:45:00,63.07,63.11,63.05,63.07,25190.0,51.8823,51.9152,51.8658,51.8823,25190.0
2018-01-26 13:50:00,63.1,63.24,63.06,63.23,60988.0,51.907,52.0221,51.8741,52.0139,60988.0
2018-01-26 13:55:00,63.24,63.25,63.2,63.21,24331.0,52.0221,52.0304,51.9892,51.9975,24331.0
2018-01-26 14:00:00,63.21,63.24,63.18,63.22,20054.0,51.9975,52.0221,51.9728,52.0057,20054.0
2018-01-26 14:05:00,63.24,63.28,63.18,63.26,91827.0,52.0221,52.055,51.9728,52.0386,91827.0
2018-01-26 14:10:00,63.26,63.31,63.24,63.26,49436.0,52.0386,52.0797,52.0221,52.0386,49436.0
2018-01-26 14:15:00,63.27,63.32,63.24,63.29,40687.0,52.0468,52.088,52.0221,52.0633,40687.0
2018-01-26 14:20:00,63.29,63.31,63.24,63.3,47230.0,52.0633,52.0797,52.0221,52.0715,47230.0
2018-01-26 14:25:00,63.33,63.38,63.26,63.29,35485.0,52.0962,52.1373,52.0386,52.0633,35485.0
2018-01-26 14:30:00,63.29,63.29,63.2,63.27,65346.0,52.0633,52.0633,51.9892,52.0468,65346.0
2018-01-26 14:35:00,63.26,63.27,63.21,63.22,24138.0,52.0386,52.0468,51.9975,52.0057,24138.0
2018-01-26 14:40:00,63.25,63.28,63.22,63.25,37557.0,52.0304,52.055,52.0057,52.0304,37557.0
2018-01-26 14:45:00,63.27,63.27,63.2,63.23,39564.0,52.0468,52.0468,51.9892,52.0139,39564.0
2018-01-26 14:50:00,63.25,63.25,63.17,63.17,30287.0,52.0304,52.0304,51.9646,51.9646,30287.0
2018-01-26 14:55:00,63.16,63.19,63.1,63.14,48362.0,51.9563,51.981,51.907,51.9399,48362.0
2018-01-26 15:00:00,63.13,63.15,63.09,63.09,147727.0,51.9317,51.9481,51.8987,51.8987,147727.0
2018-01-26 15:05:00,63.08,63.15,63.07,63.13,179878.0,51.8905,51.9481,51.8823,51.9317,179878.0
2018-01-26 15:10:00,63.13,63.17,63.08,63.11,94138.0,51.9317,51.9646,51.8905,51.9152,94138.0
2018-01-26 15:15:00,63.12,63.16,63.1,63.14,62088.0,51.9234,51.9563,51.907,51.9399,62088.0
2018-01-26 15:20:00,63.14,63.22,63.08,63.14,123627.0,51.9399,52.0057,51.8905,51.9399,123627.0
2018-01-26 15:25:00,63.15,63.31,63.14,63.24,89174.0,51.9481,52.0797,51.9399,52.0221,89174.0
2018-01-26 15:30:00,63.23,63.26,63.19,63.21,54068.0,52.0139,52.0386,51.981,51.9975,54068.0
2018-01-26 15:35:00,63.22,63.26,63.2,63.2,86042.0,52.0057,52.0386,51.9892,51.9892,86042.0
2018-01-26 15:40:00,63.2,63.26,63.2,63.25,42546.0,51.9892,52.0386,51.9892,52.0304,42546.0
2018-01-26 15:45:00,63.25,63.27,63.21,63.26,77052.0,52.0304,52.0468,51.9975,52.0386,77052.0
2018-01-26 15:50:00,63.26,63.38,63.23,63.23,203849.0,52.0386,52.1373,52.0139,52.0139,203849.0
2018-01-26 15:55:00,63.23,63.33,63.22,63.33,182068.0,52.0139,52.0962,52.0057,52.0962,182068.0
2018-01-29 09:30:00,63.26,63.28,63.03,63.21,29935.0,52.0386,52.055,51.8494,51.9975,29935.0
2018-01-29 09:35:00,63.29,63.49,63.09,63.43,27796.0,52.0633,52.2278,51.8987,52.1784,27796.0
2018-01-29 09:40:00,63.43,63.46,63.24,63.37,48615.0,52.1784,52.2031,52.0221,52.1291,48615.0
2018-01-29 09:45:00,63.38,63.38,63.16,63.17,36078.0,52.1373,52.1373,51.9563,51.9646,36078.0
2018-01-29 09:50:00,63.17,63.31,63.07,63.24,48481.0,51.9646,52.0797,51.8823,52.0221,48481.0
2018-01-29 09:55:00,63.24,63.32,63.02,63.09,66076.0,52.0221,52.088,51.8412,51.8987,66076.0
2018-01-29 10:00:00,63.09,63.19,63.06,63.15,27421.0,51.8987,51.981,51.8741,51.9481,27421.0
2018-01-29 10:05:00,63.15,63.2,63.11,63.18,21345.0,51.9481,51.9892,51.9152,51.9728,21345.0
2018-01-29 10:10:00,63.18,63.24,63.07,63.16,42190.0,51.9728,52.0221,51.8823,51.9563,42190.0
2018-01-29 10:15:00,63.16,63.16,63.03,63.07,43483.0,51.9563,51.9563,51.8494,51.8823,43483.0
2018-01-29 10:20:00,63.06,63.15,63.05,63.12,14600.0,51.8741,51.9481,51.8658,51.9234,14600.0
2018-01-29 10:25:00,63.14,63.14,63.05,63.1,43318.0,51.9399,51.9399,51.8658,51.907,43318.0
2018-01-29 10:30:00,63.12,63.15,63.06,63.12,26389.0,51.9234,51.9481,51.8741,51.9234,26389.0
2018-01-29 10:35:00,63.14,63.14,62.96,62.98,17645.0,51.9399,51.9399,51.7918,51.8083,17645.0
2018-01-29 10:40:00,62.96,63.01,62.78,62.85,28780.0,51.7918,51.8329,51.6437,51.7013,28780.0
2018-01-29 10:45:00,62.85,62.97,62.83,62.97,19460.0,51.7013,51.8,51.6849,51.8,19460.0
2018-01-29 10:50:00,62.97,62.99,62.89,62.94,5040.0,51.8,51.8165,51.7342,51.7754,5040.0
2018-01-29 10:55:00,62.93,63.05,62.93,63.03,8900.0,51.7671,51.8658,51.7671,51.8494,8900.0
2018-01-29 11:00:00,63.02,63.02,62.87,62.87,15639.0,51.8412,51.8412,51.7178,51.7178,15639.0
2018-01-29 11:05:00,62.88,62.95,62.86,62.88,11785.0,51.726,51.7836,51.7095,51.726,11785.0
2018-01-29 11:10:00,62.88,62.88,62.79,62.83,11903.0,51.726,51.726,51.652,51.6849,11903.0
2018-01-29 11:15:00,62.86,62.9,62.83,62.87,7870.0,51.7095,51.7425,51.6849,51.7178,7870.0
2018-01-29 11:20:00,62.89,63.0,62.88,62.96,9984.0,51.7342,51.8247,51.726,51.7918,9984.0
2018-01-29 11:25:00,62.91,62.98,62.87,62.89,10363.0,51.7507,51.8083,51.7178,51.7342,10363.0
2018-01-29 11:30:00,62.9,62.96,62.87,62.96,10792.0,51.7425,51.7918,51.7178,51.7918,10792.0
2018-01-29 11:35:00,62.96,63.01,62.93,62.93,8349.0,51.7918,51.8329,51.7671,51.7671,8349.0
2018-01-29 11:40:00,62.93,63.05,62.92,62.99,13517.0,51.7671,51.8658,51.7589,51.8165,13517.0
2018-01-29 11:45:00,63.04,63.09,62.95,62.96,12684.0,51.8576,51.8987,51.7836,51.7918,12684.0
2018-01-29 11:50:00,62.95,62.99,62.94,62.99,5863.0,51.7836,51.8165,51.7754,51.8165,5863.0
2018-01-29 11:55:00,62.95,62.98,62.91,62.91,9400.0,51.7836,51.8083,51.7507,51.7507,9400.0
2018-01-29 12:00:00,62.91,62.94,62.87,62.87,7418.0,51.7507,51.7754,51.7178,51.7178,7418.0
2018-01-29 12:05:00,62.88,62.97,62.88,62.97,7726.0,51.726,51.8,51.726,51.8,7726.0
2018-01-29 12:10:00,62.97,63.02,62.94,63.01,5328.0,51.8,51.8412,51.7754,51.8329,5328.0
2018-01-29 12:15:00,63.01,63.04,62.98,63.04,9496.0,51.8329,51.8576,51.8083,51.8576,9496.0
2018-01-29 12:20:00,63.02,63.04,62.98,63.03,8840.0,51.8412,51.8576,51.8083,51.8494,8840.0
2018-01-29 12:25:00,63.03,63.05,62.98,63.02,13863.0,51.8494,51.8658,51.8083,51.8412,13863.0
2018-01-29 12:30:00,63.01,63.04,63.01,63.03,8060.0,51.8329,51.8576,51.8329,51.8494,8060.0
2018-01-29 12:35:00,63.03,63.04,62.99,62.99,11085.0,51.8494,51.8576,51.8165,51.8165,11085.0
2018-01-29 12:40:00,63.0,63.01,62.91,62.96,10558.0,51.8247,51.8329,51.7507,51.7918,10558.0
2018-01-29 12:45:00,62.97,63.03,62.97,63.01,4888.0,51.8,51.8494,51.8,51.8329,4888.0
2018-01-29 12:50:00,63.0,63.05,63.0,63.03,9726.0,51.8247,51.8658,51.8247,51.8494,9726.0
2018-01-29 12:55:00,63.02,63.04,62.99,63.01,30863.0,51.8412,51.8576,51.8165,51.8329,30863.0
2018-01-29 13:00:00,63.01,63.08,62.97,63.04,15685.0,51.8329,51.8905,51.8,51.8576,15685.0
2018-01-29 13:05:00,63.05,63.1,63.04,63.05,16097.0,51.8658,51.907,51.8576,51.8658,16097.0
2018-01-29 13:10:00,63.04,63.07,62.96,62.98,29898.0,51.8576,51.8823,51.7918,51.8083,29898.0
2018-01-29 13:15:00,62.98,63.08,62.98,63.03,12950.0,51.8083,51.8905,51.8083,51.8494,12950.0
2018-01-29 13:20:00,63.03,63.07,63.01,63.02,18292.0,51.8494,51.8823,51.8329,51.8412,18292.0
2018-01-29 13:25:00,63.02,63.05,63.02,63.03,8718.0,51.8412,51.8658,51.8412,51.8494,8718.0
2018-01-29 13:30:00,63.02,63.09,63.01,63.05,18658.0,51.8412,51.8987,51.8329,51.8658,18658.0
2018-01-29 13:35:00,63.06,63.09,63.03,63.06,3931.0,51.8741,51.8987,51.8494,51.8741,3931.0
2018-01-29 13:40:00,63.06,63.06,63.0,63.03,6798.0,51.8741,51.8741,51.8247,51.8494,6798.0
2018-01-29 13:45:00,63.03,63.06,62.97,62.97,8402.0,51.8494,51.8741,51.8,51.8,8402.0
2018-01-29 13:50:00,62.98,63.05,62.97,63.05,8441.0,51.8083,51.8658,51.8,51.8658,8441.0
2018-01-29 13:55:00,63.05,63.09,63.04,63.09,8294.0,51.8658,51.8987,51.8576,51.8987,8294.0
2018-01-29 14:00:00,63.08,63.12,63.05,63.07,22161.0,51.8905,51.9234,51.8658,51.8823,22161.0
2018-01-29 14:05:00,63.07,63.09,63.06,63.06,5030.0,51.8823,51.8987,51.8741,51.8741,5030.0
2018-01-29 14:10:00,63.06,63.1,63.03,63.08,11521.0,51.8741,51.907,51.8494,51.8905,11521.0
2018-01-29 14:15:00,63.08,63.09,63.05,63.05,10794.0,51.8905,51.8987,51.8658,51.8658,10794.0
2018-01-29 14:20:00,63.05,63.1,63.05,63.06,9374.0,51.8658,51.907,51.8658,51.8741,9374.0
2018-01-29 14:25:00,63.09,63.12,63.07,63.11,11304.0,51.8987,51.9234,51.8823,51.9152,11304.0
2018-01-29 14:30:00,63.11,63.11,63.03,63.03,19750.0,51.9152,51.9152,51.8494,51.8494,19750.0
2018-01-29 14:35:00,63.02,63.04,62.98,63.01,8680.0,51.8412,51.8576,51.8083,51.8329,8680.0
2018-01-29 14:40:00,63.0,63.07,62.96,63.02,12142.0,51.8247,51.8823,51.7918,51.8412,12142.0
2018-01-29 14:45:00,63.03,63.07,63.02,63.06,8320.0,51.8494,51.8823,51.8412,51.8741,8320.0
2018-01-29 14:50:00,63.05,63.08,63.03,63.07,7999.0,51.8658,51.8905,51.8494,51.8823,7999.0
2018-01-29 14:55:00,63.07,63.12,63.04,63.07,23273.0,51.8823,51.9234,51.8576,51.8823,23273.0
2018-01-29 15:00:00,63.08,63.09,63.03,63.04,16560.0,51.8905,51.8987,51.8494,51.8576,16560.0
2018-01-29 15:05:00,63.05,63.07,63.03,63.04,10577.0,51.8658,51.8823,51.8494,51.8576,10577.0
2018-01-29 15:10:00,63.04,63.06,63.03,63.04,14803.0,51.8576,51.8741,51.8494,51.8576,14803.0
2018-01-29 15:15:00,63.04,63.09,63.04,63.08,6142.0,51.8576,51.8987,51.8576,51.8905,6142.0
2018-01-29 15:20:00,63.07,63.07,63.0,63.0,15611.0,51.8823,51.8823,51.8247,51.8247,15611.0
2018-01-29 15:25:00,63.0,63.0,62.84,62.86,21830.0,51.8247,51.8247,51.6931,51.7095,21830.0
2018-01-29 15:30:00,62.85,62.89,62.84,62.87,16082.0,51.7013,51.7342,51.6931,51.7178,16082.0
2018-01-29 15:35:00,62.87,62.9,62.8,62.8,20839.0,51.7178,51.7425,51.6602,51.6602,20839.0
2018-01-29 15:40:00,62.78,62.82,62.72,62.81,29352.0,51.6437,51.6766,51.5944,51.6684,29352.0
2018-01-29 15:45:00,62.8,62.8,62.68,62.68,31040.0,51.6602,51.6602,51.5615,51.5615,31040.0
2018-01-29 15:50:00,62.69,62.92,62.69,62.91,45425.0,51.5697,51.7589,51.5697,51.7507,45425.0
2018-01-29 15:55:00,62.91,62.98,62.81,62.81,88724.0,51.7507,51.8083,51.6684,51.6684,88724.0
2018-01-30 09:30:00,62.31,62.5,62.06,62.31,38450.0,51.2571,51.4134,51.0515,51.2571,38450.0
2018-01-30 09:35:00,62.31,62.45,61.87,61.88,26606.0,51.2571,51.3723,50.8952,50.9034,26606.0
2018-01-30 09:40:00,61.86,61.93,61.77,61.88,38107.0,50.8869,50.9445,50.8129,50.9034,38107.0
2018-01-30 09:45:00,61.88,61.91,61.78,61.8,33044.0,50.9034,50.9281,50.8211,50.8376,33044.0
2018-01-30 09:50:00,61.84,61.87,61.58,61.77,33235.0,50.8705,50.8952,50.6566,50.8129,33235.0
2018-01-30 09:55:00,61.77,61.88,61.65,61.65,24046.0,50.8129,50.9034,50.7142,50.7142,24046.0
2018-01-30 10:00:00,61.63,61.71,61.58,61.64,10832.0,50.6977,50.7635,50.6566,50.706,10832.0
2018-01-30 10:05:00,61.61,61.61,61.37,61.49,19327.0,50.6813,50.6813,50.4839,50.5826,19327.0
2018-01-30 10:10:00,61.52,61.67,61.5,61.66,12388.0,50.6072,50.7306,50.5908,50.7224,12388.0
2018-01-30 10:15:00,61.71,61.72,61.59,61.62,18266.0,50.7635,50.7718,50.6648,50.6895,18266.0
2018-01-30 10:20:00,61.52,61.7,61.52,61.62,15810.0,50.6072,50.7553,50.6072,50.6895,15810.0
2018-01-30 10:25:00,61.64,61.76,61.61,61.75,14144.0,50.706,50.8047,50.6813,50.7964,14144.0
2018-01-30 10:30:00,61.75,61.82,61.67,61.78,43731.0,50.7964,50.854,50.7306,50.8211,43731.0
2018-01-30 10:35:00,61.76,61.79,61.73,61.76,29818.0,50.8047,50.8294,50.78,50.8047,29818.0
2018-01-30 10:40:00,61.76,61.78,61.64,61.7,56326.0,50.8047,50.8211,50.706,50.7553,56326.0
2018-01-30 10:45:00,61.68,61.74,61.66,61.74,17702.0,50.7389,50.7882,50.7224,50.7882,17702.0
2018-01-30 10:50:00,61.73,61.83,61.72,61.83,15453.0,50.78,50.8623,50.7718,50.8623,15453.0
2018-01-30 10:55:00,61.83,62.0,61.79,62.0,15765.0,50.8623,51.0021,50.8294,51.0021,15765.0
2018-01-30 11:00:00,61.99,62.11,61.94,61.94,19368.0,50.9939,51.0926,50.9527,50.9527,19368.0
2018-01-30 11:05:00,61.96,62.04,61.95,62.04,8029.0,50.9692,51.035,50.961,51.035,8029.0
2018-01-30 11:10:00,62.06,62.11,62.02,62.06,8553.0,51.0515,51.0926,51.0186,51.0515,8553.0
2018-01-30 11:15:00,62.07,62.14,62.06,62.09,10063.0,51.0597,51.1173,51.0515,51.0761,10063.0
2018-01-30 11:20:00,62.08,62.09,62.03,62.05,5300.0,51.0679,51.0761,51.0268,51.0432,5300.0
2018-01-30 11:25:00,62.03,62.04,62.0,62.0,6728.0,51.0268,51.035,51.0021,51.0021,6728.0
2018-01-30 11:30:00,62.01,62.02,61.92,61.99,16331.0,51.0103,51.0186,50.9363,50.9939,16331.0
2018-01-30 11:35:00,62.01,62.12,62.0,62.02,8419.0,51.0103,51.1008,51.0021,51.0186,8419.0
2018-01-30 11:40:00,62.03,62.17,62.02,62.14,8156.0,51.0268,51.1419,51.0186,51.1173,8156.0
2018-01-30 11:45:00,62.15,62.24,62.14,62.16,8712.0,51.1255,51.1995,51.1173,51.1337,8712.0
2018-01-30 11:50:00,62.17,62.22,62.17,62.19,4767.0,51.1419,51.1831,51.1419,51.1584,4767.0
2018-01-30 11:55:00,62.17,62.2,62.11,62.11,15592.0,51.1419,51.1666,51.0926,51.0926,15592.0
2018-01-30 12:00:00,62.13,62.15,62.07,62.1,12840.0,51.109,51.1255,51.0597,51.0844,12840.0
2018-01-30 12:05:00,62.09,62.2,62.09,62.18,22247.0,51.0761,51.1666,51.0761,51.1502,22247.0
2018-01-30 12:10:00,62.18,62.34,62.17,62.29,13363.0,51.1502,51.2818,51.1419,51.2407,13363.0
2018-01-30 12:15:00,62.29,62.3,62.22,62.22,5600.0,51.2407,51.2489,51.1831,51.1831,5600.0
2018-01-30 12:20:00,62.25,62.31,62.25,62.28,9766.0,51.2078,51.2571,51.2078,51.2324,9766.0
2018-01-30 12:25:00,62.27,62.28,62.22,62.23,5001.0,51.2242,51.2324,51.1831,51.1913,5001.0
2018-01-30 12:30:00,62.24,62.3,62.23,62.3,9987.0,51.1995,51.2489,51.1913,51.2489,9987.0
2018-01-30 12:35:00,62.29,62.3,62.2,62.2,8160.0,51.2407,51.2489,51.1666,51.1666,8160.0
2018-01-30 12:40:00,62.2,62.23,62.16,62.19,3902.0,51.1666,51.1913,51.1337,51.1584,3902.0
2018-01-30 12:45:00,62.18,62.18,62.14,62.16,11598.0,51.1502,51.1502,51.1173,51.1337,11598.0
2018-01-30 12:50:00,62.15,62.22,62.14,62.21,14142.0,51.1255,51.1831,51.1173,51.1748,14142.0
2018-01-30 12:55:00,62.2,62.24,62.2,62.24,6668.0,51.1666,51.1995,51.1666,51.1995,6668.0
2018-01-30 13:00:00,62.21,62.21,62.14,62.14,5550.0,51.1748,51.1748,51.1173,51.1173,5550.0
2018-01-30 13:05:00,62.13,62.13,62.05,62.09,7461.0,51.109,51.109,51.0432,51.0761,7461.0
2018-01-30 13:10:00,62.08,62.12,62.07,62.09,5035.0,51.0679,51.1008,51.0597,51.0761,5035.0
2018-01-30 13:15:00,62.07,62.16,62.05,62.13,12799.0,51.0597,51.1337,51.0432,51.109,12799.0
2018-01-30 13:20:00,62.12,62.18,62.1,62.1,30815.0,51.1008,51.1502,51.0844,51.0844,30815.0
2018-01-30 13:25:00,62.1,62.2,62.09,62.15,16365.0,51.0844,51.1666,51.0761,51.1255,16365.0
2018-01-30 13:30:00,62.18,62.25,62.14,62.25,5573.0,51.1502,51.2078,51.1173,51.2078,5573.0
2018-01-30 13:35:00,62.25,62.35,62.25,62.33,11722.0,51.2078,51.29,51.2078,51.2736,11722.0
2018-01-30 13:40:00,62.35,62.35,62.29,62.31,3923.0,51.29,51.29,51.2407,51.2571,3923.0
2018-01-30 13:45:00,62.32,62.37,62.32,62.37,3457.0,51.2653,51.3065,51.2653,51.3065,3457.0
2018-01-30 13:50:00,62.36,62.46,62.36,62.44,8219.0,51.2982,51.3805,51.2982,51.364,8219.0
2018-01-30 13:55:00,62.47,62.5,62.43,62.44,8703.0,51.3887,51.4134,51.3558,51.364,8703.0
2018-01-30 14:00:00,62.42,62.45,62.38,62.41,8823.0,51.3476,51.3723,51.3147,51.3394,8823.0
2018-01-30 14:05:00,62.43,62.45,62.38,62.4,11856.0,51.3558,51.3723,51.3147,51.3311,11856.0
2018-01-30 14:10:00,62.38,62.47,62.38,62.45,7140.0,51.3147,51.3887,51.3147,51.3723,7140.0
2018-01-30 14:15:00,62.45,62.48,62.43,62.45,5209.0,51.3723,51.397,51.3558,51.3723,5209.0
2018-01-30 14:20:00,62.44,62.44,62.37,62.39,12218.0,51.364,51.364,51.3065,51.3229,12218.0
2018-01-30 14:25:00,62.38,62.42,62.36,62.39,6053.0,51.3147,51.3476,51.2982,51.3229,6053.0
2018-01-30 14:30:00,62.37,62.4,62.32,62.32,6749.0,51.3065,51.3311,51.2653,51.2653,6749.0
2018-01-30 14:35:00,62.32,62.33,62.28,62.29,5857.0,51.2653,51.2736,51.2324,51.2407,5857.0
2018-01-30 14:40:00,62.28,62.35,62.26,62.34,9420.0,51.2324,51.29,51.216,51.2818,9420.0
2018-01-30 14:45:00,62.34,62.35,62.29,62.35,13880.0,51.2818,51.29,51.2407,51.29,13880.0
2018-01-30 14:50:00,62.33,62.39,62.28,62.37,13837.0,51.2736,51.3229,51.2324,51.3065,13837.0
2018-01-30 14:55:00,62.37,62.38,62.34,62.34,13479.0,51.3065,51.3147,51.2818,51.2818,13479.0
2018-01-30 15:00:00,62.33,62.36,62.28,62.36,19720.0,51.2736,51.2982,51.2324,51.2982,19720.0
2018-01-30 15:05:00,62.36,62.36,62.28,62.31,15673.0,51.2982,51.2982,51.2324,51.2571,15673.0
2018-01-30 15:10:00,62.32,62.4,62.32,62.35,19662.0,51.2653,51.3311,51.2653,51.29,19662.0
2018-01-30 15:15:00,62.36,62.41,62.33,62.41,26119.0,51.2982,51.3394,51.2736,51.3394,26119.0
2018-01-30 15:20:00,62.41,62.44,62.35,62.35,13306.0,51.3394,51.364,51.29,51.29,13306.0
2018-01-30 15:25:00,62.35,62.39,62.33,62.37,13297.0,51.29,51.3229,51.2736,51.3065,13297.0
2018-01-30 15:30:00,62.37,62.47,62.37,62.45,28996.0,51.3065,51.3887,51.3065,51.3723,28996.0
2018-01-30 15:35:00,62.46,62.64,62.45,62.6,28540.0,51.3805,51.5286,51.3723,51.4957,28540.0
2018-01-30 15:40:00,62.61,62.66,62.54,62.66,68474.0,51.5039,51.545,51.4463,51.545,68474.0
2018-01-30 15:45:00,62.66,62.7,62.6,62.6,25551.0,51.545,51.5779,51.4957,51.4957,25551.0
2018-01-30 15:50:00,62.54,62.58,62.42,62.45,55596.0,51.4463,51.4792,51.3476,51.3723,55596.0
2018-01-30 15:55:00,62.45,62.47,62.31,62.32,104572.0,51.3723,51.3887,51.2571,51.2653,104572.0
2018-01-31 09:30:00,62.69,63.22,62.69,63.04,27793.0,51.5697,52.0057,51.5697,51.8576,27793.0
2018-01-31 09:35:00,63.0,63.06,62.92,62.92,12700.0,51.8247,51.8741,51.7589,51.7589,12700.0
2018-01-31 09:40:00,62.91,62.91,62.75,62.9,5157.0,51.7507,51.7507,51.6191,51.7425,5157.0
2018-01-31 09:45:00,62.9,62.9,62.64,62.64,14451.0,51.7425,51.7425,51.5286,51.5286,14451.0
2018-01-31 09:50:00,62.65,62.66,62.42,62.42,11550.0,51.5368,51.545,51.3476,51.3476,11550.0
2018-01-31 09:55:00,62.45,62.55,62.43,62.43,24590.0,51.3723,51.4545,51.3558,51.3558,24590.0
2018-01-31 10:00:00,62.5,62.55,62.43,62.46,38842.0,51.4134,51.4545,51.3558,51.3805,38842.0
2018-01-31 10:05:00,62.43,62.5,62.4,62.4,21215.0,51.3558,51.4134,51.3311,51.3311,21215.0
2018-01-31 10:10:00,62.4,62.47,62.37,62.47,6851.0,51.3311,51.3887,51.3065,51.3887,6851.0
2018-01-31 10:15:00,62.5,62.5,62.36,62.41,7513.0,51.4134,51.4134,51.2982,51.3394,7513.0
2018-01-31 10:20:00,62.43,62.45,62.35,62.44,24580.0,51.3558,51.3723,51.29,51.364,24580.0
2018-01-31 10:25:00,62.41,62.42,62.37,62.37,7829.0,51.3394,51.3476,51.3065,51.3065,7829.0
2018-01-31 10:30:00,62.38,62.39,62.25,62.31,25531.0,51.3147,51.3229,51.2078,51.2571,25531.0
2018-01-31 10:35:00,62.29,62.31,62.12,62.15,11623.0,51.2407,51.2571,51.1008,51.1255,11623.0
2018-01-31 10:40:00,62.16,62.16,62.03,62.03,5095.0,51.1337,51.1337,51.0268,51.0268,5095.0
2018-01-31 10:45:00,62.03,62.09,61.98,62.06,19644.0,51.0268,51.0761,50.9856,51.0515,19644.0
2018-01-31 10:50:00,62.05,62.11,62.0,62.03,88765.0,51.0432,51.0926,51.0021,51.0268,88765.0
2018-01-31 10:55:00,62.03,62.06,62.0,62.02,29785.0,51.0268,51.0515,51.0021,51.0186,29785.0
2018-01-31 11:00:00,62.04,62.11,62.02,62.05,45557.0,51.035,51.0926,51.0186,51.0432,45557.0
2018-01-31 11:05:00,62.06,62.18,62.01,62.15,173564.0,51.0515,51.1502,51.0103,51.1255,173564.0
2018-01-31 11:10:00,62.15,62.31,62.13,62.31,135948.0,51.1255,51.2571,51.109,51.2571,135948.0
2018-01-31 11:15:00,62.33,62.34,62.21,62.21,115278.0,51.2736,51.2818,51.1748,51.1748,115278.0
2018-01-31 11:20:00,62.21,62.24,62.1,62.15,15425.0,51.1748,51.1995,51.0844,51.1255,15425.0
2018-01-31 11:25:00,62.15,62.18,62.13,62.18,15672.0,51.1255,51.1502,51.109,51.1502,15672.0
2018-01-31 11:30:00,62.15,62.24,62.14,62.21,10373.0,51.1255,51.1995,51.1173,51.1748,10373.0
2018-01-31 11:35:00,62.21,62.25,62.18,62.19,17190.0,51.1748,51.2078,51.1502,51.1584,17190.0
2018-01-31 11:40:00,62.18,62.25,62.15,62.16,14371.0,51.1502,51.2078,51.1255,51.1337,14371.0
2018-01-31 11:45:00,62.15,62.16,62.1,62.15,13571.0,51.1255,51.1337,51.0844,51.1255,13571.0
2018-01-31 11:50:00,62.13,62.13,61.96,61.97,14140.0,51.109,51.109,50.9692,50.9774,14140.0
2018-01-31 11:55:00,61.97,61.98,61.89,61.89,6795.0,50.9774,50.9856,50.9116,50.9116,6795.0
2018-01-31 12:00:00,61.87,61.9,61.86,61.86,20193.0,50.8952,50.9198,50.8869,50.8869,20193.0
2018-01-31 12:05:00,61.86,61.9,61.81,61.88,14118.0,50.8869,50.9198,50.8458,50.9034,14118.0
2018-01-31 12:10:00,61.88,61.88,61.81,61.81,11711.0,50.9034,50.9034,50.8458,50.8458,11711.0
2018-01-31 12:15:00,61.81,61.9,61.8,61.9,14284.0,50.8458,50.9198,50.8376,50.9198,14284.0
2018-01-31 12:20:00,61.91,61.99,61.91,61.98,12480.0,50.9281,50.9939,50.9281,50.9856,12480.0
2018-01-31 12:25:00,61.97,62.02,61.97,62.0,17984.0,50.9774,51.0186,50.9774,51.0021,17984.0
2018-01-31 12:30:00,62.0,62.0,61.96,61.98,18941.0,51.0021,51.0021,50.9692,50.9856,18941.0
2018-01-31 12:35:00,61.98,62.04,61.98,61.99,26558.0,50.9856,51.035,50.9856,50.9939,26558.0
2018-01-31 12:40:00,62.0,62.01,61.98,61.99,20384.0,51.0021,51.0103,50.9856,50.9939,20384.0
2018-01-31 12:45:00,62.0,62.02,61.97,61.98,18920.0,51.0021,51.0186,50.9774,50.9856,18920.0
2018-01-31 12:50:00,61.98,62.01,61.95,62.0,16231.0,50.9856,51.0103,50.961,51.0021,16231.0
2018-01-31 12:55:00,62.01,62.01,61.89,61.92,16529.0,51.0103,51.0103,50.9116,50.9363,16529.0
2018-01-31 13:00:00,61.97,62.01,61.94,61.94,4034.0,50.9774,51.0103,50.9527,50.9527,4034.0
2018-01-31 13:05:00,61.95,62.0,61.95,61.99,3100.0,50.961,51.0021,50.961,50.9939,3100.0
2018-01-31 13:10:00,61.96,61.96,61.91,61.91,1793.0,50.9692,50.9692,50.9281,50.9281,1793.0
2018-01-31 13:15:00,61.91,61.91,61.89,61.89,2952.0,50.9281,50.9281,50.9116,50.9116,2952.0
2018-01-31 13:20:00,61.91,61.92,61.89,61.9,1250.0,50.9281,50.9363,50.9116,50.9198,1250.0
2018-01-31 13:25:00,61.89,61.92,61.89,61.92,3438.0,50.9116,50.9363,50.9116,50.9363,3438.0
2018-01-31 13:30:00,61.92,61.95,61.92,61.92,4300.0,50.9363,50.961,50.9363,50.9363,4300.0
2018-01-31 13:35:00,61.92,61.93,61.88,61.88,2662.0,50.9363,50.9445,50.9034,50.9034,2662.0
2018-01-31 13:40:00,61.87,61.88,61.84,61.86,1862.0,50.8952,50.9034,50.8705,50.8869,1862.0
2018-01-31 13:45:00,61.84,61.86,61.81,61.82,3923.0,50.8705,50.8869,50.8458,50.854,3923.0
2018-01-31 13:50:00,61.82,61.83,61.8,61.82,9855.0,50.854,50.8623,50.8376,50.854,9855.0
2018-01-31 13:55:00,61.84,61.85,61.79,61.79,6100.0,50.8705,50.8787,50.8294,50.8294,6100.0
2018-01-31 14:00:00,61.79,61.89,61.74,61.74,13728.0,50.8294,50.9116,50.7882,50.7882,13728.0
2018-01-31 14:05:00,61.76,61.77,61.66,61.74,20486.0,50.8047,50.8129,50.7224,50.7882,20486.0
2018-01-31 14:10:00,61.75,61.75,61.68,61.68,14373.0,50.7964,50.7964,50.7389,50.7389,14373.0
2018-01-31 14:15:00,61.68,61.72,61.67,61.69,16379.0,50.7389,50.7718,50.7306,50.7471,16379.0
2018-01-31 14:20:00,61.68,61.69,61.54,61.54,14926.0,50.7389,50.7471,50.6237,50.6237,14926.0
2018-01-31 14:25:00,61.57,61.66,61.56,61.59,14363.0,50.6484,50.7224,50.6401,50.6648,14363.0
2018-01-31 14:30:00,61.61,61.62,61.45,61.48,17133.0,50.6813,50.6895,50.5497,50.5743,17133.0
2018-01-31 14:35:00,61.47,61.47,61.35,61.35,14152.0,50.5661,50.5661,50.4674,50.4674,14152.0
2018-01-31 14:40:00,61.38,61.42,61.36,61.39,16526.0,50.4921,50.525,50.4756,50.5003,16526.0
2018-01-31 14:45:00,61.39,61.39,61.14,61.19,22012.0,50.5003,50.5003,50.2947,50.3358,22012.0
2018-01-31 14:50:00,61.2,61.3,61.16,61.29,14573.0,50.344,50.4263,50.3111,50.418,14573.0
2018-01-31 14:55:00,61.3,61.48,61.3,61.45,7471.0,50.4263,50.5743,50.4263,50.5497,7471.0
2018-01-31 15:00:00,61.45,61.45,61.33,61.35,15076.0,50.5497,50.5497,50.4509,50.4674,15076.0
2018-01-31 15:05:00,61.35,61.35,61.25,61.31,16121.0,50.4674,50.4674,50.3851,50.4345,16121.0
2018-01-31 15:10:00,61.33,61.39,61.31,61.34,14473.0,50.4509,50.5003,50.4345,50.4592,14473.0
2018-01-31 15:15:00,61.33,61.38,61.29,61.36,15288.0,50.4509,50.4921,50.418,50.4756,15288.0
2018-01-31 15:20:00,61.36,61.44,61.34,61.35,29129.0,50.4756,50.5414,50.4592,50.4674,29129.0
2018-01-31 15:25:00,61.35,61.35,61.29,61.35,28586.0,50.4674,50.4674,50.418,50.4674,28586.0
2018-01-31 15:30:00,61.34,61.35,61.27,61.34,51195.0,50.4592,50.4674,50.4016,50.4592,51195.0
2018-01-31 15:35:00,61.34,61.59,61.32,61.56,70553.0,50.4592,50.6648,50.4427,50.6401,70553.0
2018-01-31 15:40:00,61.57,61.74,61.57,61.67,33053.0,50.6484,50.7882,50.6484,50.7306,33053.0
2018-01-31 15:45:00,61.67,61.74,61.67,61.67,36825.0,50.7306,50.7882,50.7306,50.7306,36825.0
2018-01-31 15:50:00,61.68,61.68,61.47,61.5,76442.0,50.7389,50.7389,50.5661,50.5908,76442.0
2018-01-31 15:55:00,61.51,61.52,61.44,61.51,185820.0,50.599,50.6072,50.5414,50.599,185820.0
2018-02-01 09:30:00,61.37,61.79,61.26,61.35,30130.0,50.4839,50.8294,50.3934,50.4674,30130.0
2018-02-01 09:35:00,61.39,61.62,61.38,61.57,10400.0,50.5003,50.6895,50.4921,50.6484,10400.0
2018-02-01 09:40:00,61.57,61.61,61.37,61.39,10152.0,50.6484,50.6813,50.4839,50.5003,10152.0
2018-02-01 09:45:00,61.42,61.47,61.36,61.45,7723.0,50.525,50.5661,50.4756,50.5497,7723.0
2018-02-01 09:50:00,61.43,61.46,61.31,61.35,9110.0,50.5332,50.5579,50.4345,50.4674,9110.0
2018-02-01 09:55:00,61.32,61.42,61.23,61.23,15228.0,50.4427,50.525,50.3687,50.3687,15228.0
2018-02-01 10:00:00,61.23,61.32,61.21,61.22,15514.0,50.3687,50.4427,50.3522,50.3605,15514.0
2018-02-01 10:05:00,61.22,61.33,61.15,61.15,12491.0,50.3605,50.4509,50.3029,50.3029,12491.0
2018-02-01 10:10:00,61.14,61.2,61.14,61.15,7181.0,50.2947,50.344,50.2947,50.3029,7181.0
2018-02-01 10:15:00,61.19,61.32,61.19,61.3,4323.0,50.3358,50.4427,50.3358,50.4263,4323.0
2018-02-01 10:20:00,61.3,61.36,61.24,61.29,14169.0,50.4263,50.4756,50.3769,50.418,14169.0
2018-02-01 10:25:00,61.29,61.31,61.2,61.26,9837.0,50.418,50.4345,50.344,50.3934,9837.0
2018-02-01 10:30:00,61.26,61.34,61.23,61.31,49883.0,50.3934,50.4592,50.3687,50.4345,49883.0
2018-02-01 10:35:00,61.29,61.48,61.29,61.46,23634.0,50.418,50.5743,50.418,50.5579,23634.0
2018-02-01 10:40:00,61.46,61.46,61.34,61.35,22755.0,50.5579,50.5579,50.4592,50.4674,22755.0
2018-02-01 10:45:00,61.35,61.43,61.32,61.4,52656.0,50.4674,50.5332,50.4427,50.5085,52656.0
2018-02-01 10:50:00,61.4,61.43,61.32,61.37,77304.0,50.5085,50.5332,50.4427,50.4839,77304.0
2018-02-01 10:55:00,61.4,61.43,61.34,61.42,113306.0,50.5085,50.5332,50.4592,50.525,113306.0
2018-02-01 11:00:00,61.42,61.44,61.33,61.36,71041.0,50.525,50.5414,50.4509,50.4756,71041.0
2018-02-01 11:05:00,61.35,61.46,61.34,61.45,162571.0,50.4674,50.5579,50.4592,50.5497,162571.0
2018-02-01 11:10:00,61.45,61.65,61.45,61.52,68161.0,50.5497,50.7142,50.5497,50.6072,68161.0
2018-02-01 11:15:00,61.53,61.6,61.47,61.53,141582.0,50.6155,50.6731,50.5661,50.6155,141582.0
2018-02-01 11:20:00,61.53,61.61,61.51,61.55,58039.0,50.6155,50.6813,50.599,50.6319,58039.0
2018-02-01 11:25:00,61.55,61.6,61.53,61.59,71153.0,50.6319,50.6731,50.6155,50.6648,71153.0
2018-02-01 11:30:00,61.59,61.79,61.58,61.72,88453.0,50.6648,50.8294,50.6566,50.7718,88453.0
2018-02-01 11:35:00,61.74,61.85,61.66,61.8,85220.0,50.7882,50.8787,50.7224,50.8376,85220.0
2018-02-01 11:40:00,61.82,62.13,61.78,62.09,67050.0,50.854,51.109,50.8211,51.0761,67050.0
2018-02-01 11:45:00,62.08,62.27,62.04,62.25,43808.0,51.0679,51.2242,51.035,51.2078,43808.0
2018-02-01 11:50:00,62.24,62.37,62.22,62.24,52437.0,51.1995,51.3065,51.1831,51.1995,52437.0
2018-02-01 11:55:00,62.24,62.31,62.16,62.23,35088.0,51.1995,51.2571,51.1337,51.1913,35088.0
2018-02-01 12:00:00,62.23,62.26,62.09,62.12,35871.0,51.1913,51.216,51.0761,51.1008,35871.0
2018-02-01 12:05:00,62.12,62.12,61.98,62.07,42760.0,51.1008,51.1008,50.9856,51.0597,42760.0
2018-02-01 12:10:00,62.08,62.14,62.02,62.11,40443.0,51.0679,51.1173,51.0186,51.0926,40443.0
2018-02-01 12:15:00,62.12,62.2,62.11,62.15,23386.0,51.1008,51.1666,51.0926,51.1255,23386.0
2018-02-01 12:20:00,62.14,62.18,62.11,62.14,50098.0,51.1173,51.1502,51.0926,51.1173,50098.0
2018-02-01 12:25:00,62.14,62.25,62.14,62.24,23365.0,51.1173,51.2078,51.1173,51.1995,23365.0
2018-02-01 12:30:00,62.24,62.31,62.24,62.31,36893.0,51.1995,51.2571,51.1995,51.2571,36893.0
2018-02-01 12:35:00,62.29,62.3,62.19,62.24,36434.0,51.2407,51.2489,51.1584,51.1995,36434.0
2018-02-01 12:40:00,62.24,62.25,62.2,62.21,18020.0,51.1995,51.2078,51.1666,51.1748,18020.0
2018-02-01 12:45:00,62.21,62.28,62.12,62.27,48848.0,51.1748,51.2324,51.1008,51.2242,48848.0
2018-02-01 12:50:00,62.27,62.27,62.13,62.17,50389.0,51.2242,51.2242,51.109,51.1419,50389.0
2018-02-01 12:55:00,62.18,62.19,62.12,62.13,15906.0,51.1502,51.1584,51.1008,51.109,15906.0
2018-02-01 13:00:00,62.14,62.26,62.14,62.23,30593.0,51.1173,51.216,51.1173,51.1913,30593.0
2018-02-01 13:05:00,62.24,62.3,62.21,62.24,68829.0,51.1995,51.2489,51.1748,51.1995,68829.0
2018-02-01 13:10:00,62.24,62.25,62.17,62.19,49396.0,51.1995,51.2078,51.1419,51.1584,49396.0
2018-02-01 13:15:00,62.2,62.22,62.17,62.19,71584.0,51.1666,51.1831,51.1419,51.1584,71584.0
2018-02-01 13:20:00,62.19,62.24,62.18,62.21,45238.0,51.1584,51.1995,51.1502,51.1748,45238.0
2018-02-01 13:25:00,62.21,62.21,62.17,62.21,84376.0,51.1748,51.1748,51.1419,51.1748,84376.0
2018-02-01 13:30:00,62.21,62.23,62.19,62.2,20700.0,51.1748,51.1913,51.1584,51.1666,20700.0
2018-02-01 13:35:00,62.21,62.22,62.18,62.21,30328.0,51.1748,51.1831,51.1502,51.1748,30328.0
2018-02-01 13:40:00,62.21,62.22,62.18,62.19,34458.0,51.1748,51.1831,51.1502,51.1584,34458.0
2018-02-01 13:45:00,62.18,62.2,62.13,62.15,28879.0,51.1502,51.1666,51.109,51.1255,28879.0
2018-02-01 13:50:00,62.18,62.18,62.12,62.12,18272.0,51.1502,51.1502,51.1008,51.1008,18272.0
2018-02-01 13:55:00,62.11,62.14,62.08,62.11,46426.0,51.0926,51.1173,51.0679,51.0926,46426.0
2018-02-01 14:00:00,62.13,62.14,62.08,62.11,31735.0,51.109,51.1173,51.0679,51.0926,31735.0
2018-02-01 14:05:00,62.11,62.11,61.95,61.98,19950.0,51.0926,51.0926,50.961,50.9856,19950.0
2018-02-01 14:10:00,61.97,62.1,61.95,62.09,15899.0,50.9774,51.0844,50.961,51.0761,15899.0
2018-02-01 14:15:00,62.09,62.17,62.08,62.13,42965.0,51.0761,51.1419,51.0679,51.109,42965.0
2018-02-01 14:20:00,62.14,62.14,61.99,62.08,20051.0,51.1173,51.1173,50.9939,51.0679,20051.0
2018-02-01 14:25:00,62.1,62.22,62.09,62.21,21301.0,51.0844,51.1831,51.0761,51.1748,21301.0
2018-02-01 14:30:00,62.22,62.22,62.1,62.1,47249.0,51.1831,51.1831,51.0844,51.0844,47249.0
2018-02-01 14:35:00,62.1,62.17,62.09,62.11,98609.0,51.0844,51.1419,51.0761,51.0926,98609.0
2018-02-01 14:40:00,62.1,62.12,62.04,62.07,58942.0,51.0844,51.1008,51.035,51.0597,58942.0
2018-02-01 14:45:00,62.07,62.13,62.01,62.05,79556.0,51.0597,51.109,51.0103,51.0432,79556.0
2018-02-01 14:50:00,62.05,62.1,62.0,62.0,92516.0,51.0432,51.0844,51.0021,51.0021,92516.0
2018-02-01 14:55:00,62.02,62.08,62.02,62.07,43248.0,51.0186,51.0679,51.0186,51.0597,43248.0
2018-02-01 15:00:00,62.06,62.07,62.01,62.03,57092.0,51.0515,51.0597,51.0103,51.0268,57092.0
2018-02-01 15:05:00,62.02,62.04,62.0,62.04,26663.0,51.0186,51.035,51.0021,51.035,26663.0
2018-02-01 15:10:00,62.04,62.2,61.98,62.16,47124.0,51.035,51.1666,50.9856,51.1337,47124.0
2018-02-01 15:15:00,62.17,62.32,62.15,62.23,20733.0,51.1419,51.2653,51.1255,51.1913,20733.0
2018-02-01 15:20:00,62.22,62.24,62.15,62.22,16489.0,51.1831,51.1995,51.1255,51.1831,16489.0
2018-02-01 15:25:00,62.22,62.24,62.1,62.14,26550.0,51.1831,51.1995,51.0844,51.1173,26550.0
2018-02-01 15:30:00,62.13,62.14,62.0,62.08,73617.0,51.109,51.1173,51.0021,51.0679,73617.0
2018-02-01 15:35:00,62.08,62.14,62.0,62.12,54445.0,51.0679,51.1173,51.0021,51.1008,54445.0
2018-02-01 15:40:00,62.13,62.15,62.04,62.13,52044.0,51.109,51.1255,51.035,51.109,52044.0
2018-02-01 15:45:00,62.13,62.2,62.12,62.16,96428.0,51.109,51.1666,51.1008,51.1337,96428.0
2018-02-01 15:50:00,62.17,62.27,62.17,62.23,66957.0,51.1419,51.2242,51.1419,51.1913,66957.0
2018-02-01 15:55:00,62.22,62.22,62.14,62.16,115731.0,51.1831,51.1831,51.1173,51.1337,115731.0
2018-02-02 09:30:00,61.53,62.0,61.21,61.43,33638.0,50.6155,51.0021,50.3522,50.5332,33638.0
2018-02-02 09:35:00,61.38,61.51,61.34,61.37,18557.0,50.4921,50.599,50.4592,50.4839,18557.0
2018-02-02 09:40:00,61.34,61.4,61.17,61.17,12853.0,50.4592,50.5085,50.3193,50.3193,12853.0
2018-02-02 09:45:00,61.17,61.21,60.97,61.02,25652.0,50.3193,50.3522,50.1548,50.1959,25652.0
2018-02-02 09:50:00,60.99,61.0,60.82,60.84,21062.0,50.1713,50.1795,50.0314,50.0479,21062.0
2018-02-02 09:55:00,60.82,61.11,60.82,61.11,26741.0,50.0314,50.27,50.0314,50.27,26741.0
2018-02-02 10:00:00,61.11,61.13,60.67,60.71,27903.0,50.27,50.2864,49.908,49.9409,27903.0
2018-02-02 10:05:00,60.71,60.92,60.65,60.87,14065.0,49.9409,50.1137,49.8916,50.0725,14065.0
2018-02-02 10:10:00,60.9,61.0,60.83,60.95,13369.0,50.0972,50.1795,50.0396,50.1384,13369.0
2018-02-02 10:15:00,60.98,61.01,60.91,60.91,10700.0,50.163,50.1877,50.1054,50.1054,10700.0
2018-02-02 10:20:00,60.92,61.14,60.91,61.06,22066.0,50.1137,50.2947,50.1054,50.2288,22066.0
2018-02-02 10:25:00,61.08,61.12,61.03,61.1,14100.0,50.2453,50.2782,50.2042,50.2617,14100.0
2018-02-02 10:30:00,61.1,61.12,60.96,61.12,12038.0,50.2617,50.2782,50.1466,50.2782,12038.0
2018-02-02 10:35:00,61.1,61.26,61.1,61.25,15944.0,50.2617,50.3934,50.2617,50.3851,15944.0
2018-02-02 10:40:00,61.25,61.3,61.2,61.21,34699.0,50.3851,50.4263,50.344,50.3522,34699.0
2018-02-02 10:45:00,61.19,61.22,61.1,61.15,19912.0,50.3358,50.3605,50.2617,50.3029,19912.0
2018-02-02 10:50:00,61.16,61.25,61.15,61.2,8920.0,50.3111,50.3851,50.3029,50.344,8920.0
2018-02-02 10:55:00,61.19,61.23,61.11,61.15,14395.0,50.3358,50.3687,50.27,50.3029,14395.0
2018-02-02 11:00:00,61.18,61.19,61.12,61.15,10425.0,50.3276,50.3358,50.2782,50.3029,10425.0
2018-02-02 11:05:00,61.17,61.23,61.15,61.22,9994.0,50.3193,50.3687,50.3029,50.3605,9994.0
2018-02-02 11:10:00,61.23,61.34,61.17,61.34,23161.0,50.3687,50.4592,50.3193,50.4592,23161.0
2018-02-02 11:15:00,61.3,61.31,61.2,61.22,10687.0,50.4263,50.4345,50.344,50.3605,10687.0
2018-02-02 11:20:00,61.23,61.24,61.15,61.17,9284.0,50.3687,50.3769,50.3029,50.3193,9284.0
2018-02-02 11:25:00,61.15,61.25,61.15,61.25,7268.0,50.3029,50.3851,50.3029,50.3851,7268.0
2018-02-02 11:30:00,61.26,61.32,61.24,61.25,15227.0,50.3934,50.4427,50.3769,50.3851,15227.0
2018-02-02 11:35:00,61.25,61.31,61.22,61.31,7400.0,50.3851,50.4345,50.3605,50.4345,7400.0
2018-02-02 11:40:00,61.32,61.4,61.29,61.29,10489.0,50.4427,50.5085,50.418,50.418,10489.0
2018-02-02 11:45:00,61.3,61.33,61.2,61.24,12965.0,50.4263,50.4509,50.344,50.3769,12965.0
2018-02-02 11:50:00,61.22,61.22,61.11,61.13,11048.0,50.3605,50.3605,50.27,50.2864,11048.0
2018-02-02 11:55:00,61.12,61.13,60.99,60.99,7300.0,50.2782,50.2864,50.1713,50.1713,7300.0
2018-02-02 12:00:00,60.96,60.97,60.87,60.87,9333.0,50.1466,50.1548,50.0725,50.0725,9333.0
2018-02-02 12:05:00,60.88,60.92,60.86,60.86,10543.0,50.0808,50.1137,50.0643,50.0643,10543.0
2018-02-02 12:10:00,60.86,60.93,60.83,60.92,13394.0,50.0643,50.1219,50.0396,50.1137,13394.0
2018-02-02 12:15:00,60.93,61.01,60.93,61.01,12139.0,50.1219,50.1877,50.1219,50.1877,12139.0
2018-02-02 12:20:00,61.01,61.01,60.94,60.96,6483.0,50.1877,50.1877,50.1301,50.1466,6483.0
2018-02-02 12:25:00,60.97,61.04,60.95,61.04,11899.0,50.1548,50.2124,50.1384,50.2124,11899.0
2018-02-02 12:30:00,61.06,61.1,61.04,61.07,12321.0,50.2288,50.2617,50.2124,50.2371,12321.0
2018-02-02 12:35:00,61.1,61.1,61.03,61.03,6900.0,50.2617,50.2617,50.2042,50.2042,6900.0
2018-02-02 12:40:00,61.03,61.04,61.01,61.03,5935.0,50.2042,50.2124,50.1877,50.2042,5935.0
2018-02-02 12:45:00,61.03,61.04,60.96,61.0,8043.0,50.2042,50.2124,50.1466,50.1795,8043.0
2018-02-02 12:50:00,60.99,61.03,60.94,60.94,14019.0,50.1713,50.2042,50.1301,50.1301,14019.0
2018-02-02 12:55:00,60.93,60.97,60.88,60.88,7841.0,50.1219,50.1548,50.0808,50.0808,7841.0
2018-02-02 13:00:00,60.87,60.87,60.82,60.83,9288.0,50.0725,50.0725,50.0314,50.0396,9288.0
2018-02-02 13:05:00,60.83,60.91,60.83,60.89,6632.0,50.0396,50.1054,50.0396,50.089,6632.0
2018-02-02 13:10:00,60.9,61.01,60.89,61.01,8565.0,50.0972,50.1877,50.089,50.1877,8565.0
2018-02-02 13:15:00,61.01,61.07,61.0,61.04,8692.0,50.1877,50.2371,50.1795,50.2124,8692.0
2018-02-02 13:20:00,61.03,61.04,60.89,60.93,15841.0,50.2042,50.2124,50.089,50.1219,15841.0
2018-02-02 13:25:00,60.91,60.99,60.9,60.98,6144.0,50.1054,50.1713,50.0972,50.163,6144.0
2018-02-02 13:30:00,60.98,61.04,60.98,61.03,5162.0,50.163,50.2124,50.163,50.2042,5162.0
2018-02-02 13:35:00,61.04,61.06,60.98,60.98,6419.0,50.2124,50.2288,50.163,50.163,6419.0
2018-02-02 13:40:00,60.99,60.99,60.9,60.92,6293.0,50.1713,50.1713,50.0972,50.1137,6293.0
2018-02-02 13:45:00,60.92,60.94,60.86,60.86,10078.0,50.1137,50.1301,50.0643,50.0643,10078.0
2018-02-02 13:50:00,60.87,60.88,60.83,60.85,7814.0,50.0725,50.0808,50.0396,50.0561,7814.0
2018-02-02 13:55:00,60.88,60.9,60.8,60.87,17401.0,50.0808,50.0972,50.015,50.0725,17401.0
2018-02-02 14:00:00,60.87,60.87,60.77,60.77,8952.0,50.0725,50.0725,49.9903,49.9903,8952.0
2018-02-02 14:05:00,60.77,60.85,60.74,60.78,6558.0,49.9903,50.0561,49.9656,49.9985,6558.0
2018-02-02 14:10:00,60.79,60.79,60.73,60.78,10354.0,50.0067,50.0067,49.9574,49.9985,10354.0
2018-02-02 14:15:00,60.77,60.78,60.64,60.7,7938.0,49.9903,49.9985,49.8833,49.9327,7938.0
2018-02-02 14:20:00,60.73,60.74,60.66,60.68,24597.0,49.9574,49.9656,49.8998,49.9162,24597.0
2018-02-02 14:25:00,60.68,60.69,60.53,60.54,15672.0,49.9162,49.9245,49.7929,49.8011,15672.0
2018-02-02 14:30:00,60.55,60.73,60.55,60.73,17134.0,49.8093,49.9574,49.8093,49.9574,17134.0
2018-02-02 14:35:00,60.73,60.75,60.59,60.59,16888.0,49.9574,49.9738,49.8422,49.8422,16888.0
2018-02-02 14:40:00,60.59,60.67,60.58,60.67,8392.0,49.8422,49.908,49.834,49.908,8392.0
2018-02-02 14:45:00,60.66,60.67,60.5,60.54,13346.0,49.8998,49.908,49.7682,49.8011,13346.0
2018-02-02 14:50:00,60.53,60.54,60.43,60.5,8249.0,49.7929,49.8011,49.7106,49.7682,8249.0
2018-02-02 14:55:00,60.49,60.49,60.31,60.38,9644.0,49.76,49.76,49.6119,49.6695,9644.0
2018-02-02 15:00:00,60.36,60.41,60.32,60.34,14368.0,49.653,49.6941,49.6201,49.6366,14368.0
2018-02-02 15:05:00,60.34,60.37,60.26,60.27,20568.0,49.6366,49.6612,49.5708,49.579,20568.0
2018-02-02 15:10:00,60.26,60.45,60.26,60.41,8555.0,49.5708,49.727,49.5708,49.6941,8555.0
2018-02-02 15:15:00,60.4,60.56,60.37,60.5,9500.0,49.6859,49.8175,49.6612,49.7682,9500.0
2018-02-02 15:20:00,60.51,60.58,60.51,60.57,9166.0,49.7764,49.834,49.7764,49.8258,9166.0
2018-02-02 15:25:00,60.59,60.61,60.53,60.53,11308.0,49.8422,49.8587,49.7929,49.7929,11308.0
2018-02-02 15:30:00,60.51,60.52,60.43,60.47,15741.0,49.7764,49.7846,49.7106,49.7435,15741.0
2018-02-02 15:35:00,60.47,60.54,60.42,60.52,22603.0,49.7435,49.8011,49.7024,49.7846,22603.0
2018-02-02 15:40:00,60.52,60.52,60.39,60.4,26157.0,49.7846,49.7846,49.6777,49.6859,26157.0
2018-02-02 15:45:00,60.41,60.42,60.37,60.37,29421.0,49.6941,49.7024,49.6612,49.6612,29421.0
2018-02-02 15:50:00,60.38,60.41,60.34,60.37,46541.0,49.6695,49.6941,49.6366,49.6612,46541.0
2018-02-02 15:55:00,60.37,60.37,60.17,60.23,92717.0,49.6612,49.6612,49.4967,49.5461,92717.0
2018-02-05 09:30:00,59.48,59.72,59.05,59.48,74384.0,48.9291,49.1265,48.5754,48.9291,74384.0
2018-02-05 09:35:00,59.48,59.84,59.45,59.79,28642.0,48.9291,49.2253,48.9044,49.1841,28642.0
2018-02-05 09:40:00,59.81,59.91,59.63,59.67,13946.0,49.2006,49.2828,49.0525,49.0854,13946.0
2018-02-05 09:45:00,59.67,59.75,59.57,59.62,44997.0,49.0854,49.1512,49.0031,49.0443,44997.0
2018-02-05 09:50:00,59.58,59.69,59.48,59.54,31238.0,49.0114,49.1019,48.9291,48.9785,31238.0
2018-02-05 09:55:00,59.56,59.69,59.54,59.69,34383.0,48.9949,49.1019,48.9785,49.1019,34383.0
2018-02-05 10:00:00,59.75,59.86,59.71,59.75,31008.0,49.1512,49.2417,49.1183,49.1512,31008.0
2018-02-05 10:05:00,59.77,59.81,59.69,59.77,19830.0,49.1677,49.2006,49.1019,49.1677,19830.0
2018-02-05 10:10:00,59.8,60.04,59.8,59.93,27566.0,49.1923,49.3898,49.1923,49.2993,27566.0
2018-02-05 10:15:00,59.95,59.95,59.69,59.82,48296.0,49.3157,49.3157,49.1019,49.2088,48296.0
2018-02-05 10:20:00,59.8,60.0,59.8,60.0,49896.0,49.1923,49.3569,49.1923,49.3569,49896.0
2018-02-05 10:25:00,60.0,60.01,59.85,59.85,69185.0,49.3569,49.3651,49.2335,49.2335,69185.0
2018-02-05 10:30:00,59.85,59.86,59.75,59.76,90618.0,49.2335,49.2417,49.1512,49.1594,90618.0
2018-02-05 10:35:00,59.77,59.86,59.73,59.75,45320.0,49.1677,49.2417,49.1348,49.1512,45320.0
2018-02-05 10:40:00,59.76,59.82,59.72,59.75,29341.0,49.1594,49.2088,49.1265,49.1512,29341.0
2018-02-05 10:45:00,59.75,59.91,59.75,59.87,58316.0,49.1512,49.2828,49.1512,49.2499,58316.0
2018-02-05 10:50:00,59.86,60.05,59.82,60.05,35958.0,49.2417,49.398,49.2088,49.398,35958.0
2018-02-05 10:55:00,60.02,60.16,59.97,60.03,26129.0,49.3733,49.4885,49.3322,49.3815,26129.0
2018-02-05 11:00:00,60.06,60.1,59.91,59.97,16592.0,49.4062,49.4391,49.2828,49.3322,16592.0
2018-02-05 11:05:00,59.98,60.04,59.91,59.99,10174.0,49.3404,49.3898,49.2828,49.3486,10174.0
2018-02-05 11:10:00,59.95,59.99,59.92,59.94,14025.0,49.3157,49.3486,49.2911,49.3075,14025.0
2018-02-05 11:15:00,59.94,59.98,59.87,59.89,8399.0,49.3075,49.3404,49.2499,49.2664,8399.0
2018-02-05 11:20:00,59.9,60.01,59.83,59.99,11460.0,49.2746,49.3651,49.217,49.3486,11460.0
2018-02-05 11:25:00,59.97,60.1,59.93,59.96,13944.0,49.3322,49.4391,49.2993,49.324,13944.0
2018-02-05 11:30:00,59.95,59.98,59.86,59.98,12930.0,49.3157,49.3404,49.2417,49.3404,12930.0
2018-02-05 11:35:00,59.98,59.98,59.86,59.98,5319.0,49.3404,49.3404,49.2417,49.3404,5319.0
2018-02-05 11:40:00,59.96,59.99,59.88,59.9,9218.0,49.324,49.3486,49.2582,49.2746,9218.0
2018-02-05 11:45:00,59.88,59.91,59.83,59.87,4634.0,49.2582,49.2828,49.217,49.2499,4634.0
2018-02-05 11:50:00,59.84,59.92,59.84,59.89,7250.0,49.2253,49.2911,49.2253,49.2664,7250.0
2018-02-05 11:55:00,59.89,60.0,59.88,60.0,9709.0,49.2664,49.3569,49.2582,49.3569,9709.0
2018-02-05 12:00:00,60.0,60.0,59.74,59.75,18732.0,49.3569,49.3569,49.143,49.1512,18732.0
2018-02-05 12:05:00,59.74,59.75,59.63,59.63,7242.0,49.143,49.1512,49.0525,49.0525,7242.0
2018-02-05 12:10:00,59.64,59.65,59.53,59.54,41662.0,49.0607,49.069,48.9702,48.9785,41662.0
2018-02-05 12:15:00,59.54,59.54,59.37,59.37,24341.0,48.9785,48.9785,48.8386,48.8386,24341.0
2018-02-05 12:20:00,59.37,59.43,59.25,59.26,15116.0,48.8386,48.888,48.7399,48.7481,15116.0
2018-02-05 12:25:00,59.27,59.4,59.26,59.36,15482.0,48.7564,48.8633,48.7481,48.8304,15482.0
2018-02-05 12:30:00,59.34,59.44,59.32,59.32,46685.0,48.8139,48.8962,48.7975,48.7975,46685.0
2018-02-05 12:35:00,59.32,59.36,59.1,59.13,75668.0,48.7975,48.8304,48.6165,48.6412,75668.0
2018-02-05 12:40:00,59.14,59.38,59.14,59.37,30263.0,48.6494,48.8468,48.6494,48.8386,30263.0
2018-02-05 12:45:00,59.42,59.46,59.34,59.46,14088.0,48.8798,48.9127,48.8139,48.9127,14088.0
2018-02-05 12:50:00,59.47,59.54,59.47,59.49,6500.0,48.9209,48.9785,48.9209,48.9373,6500.0
2018-02-05 12:55:00,59.53,59.54,59.34,59.37,10894.0,48.9702,48.9785,48.8139,48.8386,10894.0
2018-02-05 13:00:00,59.34,59.34,59.08,59.11,11801.0,48.8139,48.8139,48.6001,48.6247,11801.0
2018-02-05 13:05:00,59.04,59.14,58.96,58.97,11255.0,48.5672,48.6494,48.5014,48.5096,11255.0
2018-02-05 13:10:00,58.98,59.07,58.95,59.03,8072.0,48.5178,48.5918,48.4931,48.5589,8072.0
2018-02-05 13:15:00,58.97,59.04,58.81,58.82,22925.0,48.5096,48.5672,48.378,48.3862,22925.0
2018-02-05 13:20:00,58.83,58.92,58.83,58.92,5501.0,48.3944,48.4684,48.3944,48.4684,5501.0
2018-02-05 13:25:00,58.92,58.92,58.69,58.82,15031.0,48.4684,48.4684,48.2792,48.3862,15031.0
2018-02-05 13:30:00,58.86,58.99,58.84,58.85,8753.0,48.4191,48.526,48.4026,48.4109,8753.0
2018-02-05 13:35:00,58.88,58.94,58.78,58.78,12086.0,48.4355,48.4849,48.3533,48.3533,12086.0
2018-02-05 13:40:00,58.8,58.91,58.8,58.87,10797.0,48.3697,48.4602,48.3697,48.4273,10797.0
2018-02-05 13:45:00,58.86,58.96,58.83,58.94,10967.0,48.4191,48.5014,48.3944,48.4849,10967.0
2018-02-05 13:50:00,58.93,59.07,58.91,59.07,8084.0,48.4767,48.5918,48.4602,48.5918,8084.0
2018-02-05 13:55:00,59.04,59.25,59.04,59.25,9421.0,48.5672,48.7399,48.5672,48.7399,9421.0
2018-02-05 14:00:00,59.27,59.27,59.11,59.12,9613.0,48.7564,48.7564,48.6247,48.633,9613.0
2018-02-05 14:05:00,59.14,59.19,59.02,59.06,8949.0,48.6494,48.6906,48.5507,48.5836,8949.0
2018-02-05 14:10:00,59.07,59.16,59.07,59.12,11950.0,48.5918,48.6659,48.5918,48.633,11950.0
2018-02-05 14:15:00,59.11,59.11,58.94,58.96,18837.0,48.6247,48.6247,48.4849,48.5014,18837.0
2018-02-05 14:20:00,58.96,58.99,58.81,58.81,13113.0,48.5014,48.526,48.378,48.378,13113.0
2018-02-05 14:25:00,58.85,58.92,58.81,58.86,8505.0,48.4109,48.4684,48.378,48.4191,8505.0
2018-02-05 14:30:00,58.84,58.85,58.66,58.69,11037.0,48.4026,48.4109,48.2546,48.2792,11037.0
2018-02-05 14:35:00,58.72,58.78,58.68,58.72,11144.0,48.3039,48.3533,48.271,48.3039,11144.0
2018-02-05 14:40:00,58.74,58.83,58.67,58.71,14957.0,48.3204,48.3944,48.2628,48.2957,14957.0
2018-02-05 14:45:00,58.75,58.81,58.59,58.59,13354.0,48.3286,48.378,48.197,48.197,13354.0
2018-02-05 14:50:00,58.6,58.63,58.48,58.55,11809.0,48.2052,48.2299,48.1065,48.1641,11809.0
2018-02-05 14:55:00,58.53,58.58,58.1,58.26,52948.0,48.1476,48.1888,47.7939,47.9255,52948.0
2018-02-05 15:00:00,58.23,58.37,58.06,58.07,21062.0,47.9008,48.016,47.761,47.7692,21062.0
2018-02-05 15:05:00,58.07,58.12,57.34,57.37,50117.0,47.7692,47.8104,47.1687,47.1934,50117.0
2018-02-05 15:10:00,57.37,57.83,57.21,57.66,38545.0,47.1934,47.5718,47.0618,47.432,38545.0
2018-02-05 15:15:00,57.64,58.2,57.64,57.84,32675.0,47.4155,47.8762,47.4155,47.58,32675.0
2018-02-05 15:20:00,57.81,58.11,57.62,58.04,33111.0,47.5553,47.8021,47.399,47.7445,33111.0
2018-02-05 15:25:00,58.07,58.23,57.93,58.21,34437.0,47.7692,47.9008,47.6541,47.8844,34437.0
2018-02-05 15:30:00,58.21,58.22,57.85,58.03,64667.0,47.8844,47.8926,47.5882,47.7363,64667.0
2018-02-05 15:35:00,58.0,58.07,57.66,57.66,43744.0,47.7116,47.7692,47.432,47.432,43744.0
2018-02-05 15:40:00,57.66,57.75,57.42,57.62,63772.0,47.432,47.506,47.2345,47.399,63772.0
2018-02-05 15:45:00,57.6,57.63,57.06,57.13,69349.0,47.3826,47.4073,46.9384,46.996,69349.0
2018-02-05 15:50:00,57.06,57.2,56.75,56.92,121426.0,46.9384,47.0535,46.6834,46.8232,121426.0
2018-02-05 15:55:00,56.93,57.31,56.8,56.8,218993.0,46.8314,47.144,46.7245,46.7245,218993.0
2018-02-06 09:30:00,55.79,55.79,53.86,55.55,91845.0,45.8937,45.8937,44.306,45.6962,91845.0
2018-02-06 09:35:00,55.52,56.44,55.52,56.39,35770.0,45.6716,46.4284,45.6716,46.3872,35770.0
2018-02-06 09:40:00,56.45,56.87,56.31,56.63,42113.0,46.4366,46.7821,46.3214,46.5847,42113.0
2018-02-06 09:45:00,56.73,57.11,56.61,56.88,29027.0,46.6669,46.9795,46.5682,46.7903,29027.0
2018-02-06 09:50:00,56.93,57.61,56.92,57.59,39177.0,46.8314,47.3908,46.8232,47.3744,39177.0
2018-02-06 09:55:00,57.59,57.68,57.11,57.44,85140.0,47.3744,47.4484,46.9795,47.251,85140.0
2018-02-06 10:00:00,57.47,58.04,57.41,58.01,45231.0,47.2757,47.7445,47.2263,47.7199,45231.0
2018-02-06 10:05:00,57.97,58.12,57.36,57.39,48820.0,47.687,47.8104,47.1852,47.2098,48820.0
2018-02-06 10:10:00,57.48,57.68,57.23,57.29,47583.0,47.2839,47.4484,47.0782,47.1276,47583.0
2018-02-06 10:15:00,57.3,57.3,56.5,56.75,24336.0,47.1358,47.1358,46.4777,46.6834,24336.0
2018-02-06 10:20:00,56.81,57.15,56.31,56.46,31889.0,46.7327,47.0124,46.3214,46.4448,31889.0
2018-02-06 10:25:00,56.48,56.74,56.34,56.46,29989.0,46.4613,46.6751,46.3461,46.4448,29989.0
2018-02-06 10:30:00,56.46,56.62,56.3,56.38,31320.0,46.4448,46.5764,46.3132,46.379,31320.0
2018-02-06 10:35:00,56.4,56.4,55.97,56.35,41573.0,46.3955,46.3955,46.0417,46.3543,41573.0
2018-02-06 10:40:00,56.31,56.62,56.22,56.62,22421.0,46.3214,46.5764,46.2474,46.5764,22421.0
2018-02-06 10:45:00,56.66,56.92,56.6,56.66,24413.0,46.6093,46.8232,46.56,46.6093,24413.0
2018-02-06 10:50:00,56.7,57.09,56.55,57.01,19081.0,46.6422,46.9631,46.5189,46.8973,19081.0
2018-02-06 10:55:00,57.03,57.06,56.78,56.78,15928.0,46.9137,46.9384,46.7081,46.7081,15928.0
2018-02-06 11:00:00,56.78,56.79,56.62,56.66,17443.0,46.7081,46.7163,46.5764,46.6093,17443.0
2018-02-06 11:05:00,56.67,56.88,56.44,56.67,20873.0,46.6176,46.7903,46.4284,46.6176,20873.0
2018-02-06 11:10:00,56.64,56.79,56.4,56.53,19714.0,46.5929,46.7163,46.3955,46.5024,19714.0
2018-02-06 11:15:00,56.55,56.74,56.54,56.69,18769.0,46.5189,46.6751,46.5106,46.634,18769.0
2018-02-06 11:20:00,56.73,56.83,56.66,56.73,12081.0,46.6669,46.7492,46.6093,46.6669,12081.0
2018-02-06 11:25:00,56.69,56.69,56.43,56.45,31100.0,46.634,46.634,46.4201,46.4366,31100.0
2018-02-06 11:30:00,56.49,56.52,56.13,56.26,22569.0,46.4695,46.4942,46.1734,46.2803,22569.0
2018-02-06 11:35:00,56.24,56.49,56.19,56.44,16344.0,46.2638,46.4695,46.2227,46.4284,16344.0
2018-02-06 11:40:00,56.48,56.65,56.43,56.59,18402.0,46.4613,46.6011,46.4201,46.5518,18402.0
2018-02-06 11:45:00,56.57,56.68,56.53,56.68,13063.0,46.5353,46.6258,46.5024,46.6258,13063.0
2018-02-06 11:50:00,56.69,56.91,56.65,56.74,11018.0,46.634,46.815,46.6011,46.6751,11018.0
2018-02-06 11:55:00,56.77,56.88,56.73,56.76,10105.0,46.6998,46.7903,46.6669,46.6916,10105.0
2018-02-06 12:00:00,56.79,56.84,56.76,56.77,8780.0,46.7163,46.7574,46.6916,46.6998,8780.0
2018-02-06 12:05:00,56.79,57.04,56.79,56.97,19719.0,46.7163,46.9219,46.7163,46.8643,19719.0
2018-02-06 12:10:00,56.94,56.99,56.82,56.99,10329.0,46.8397,46.8808,46.741,46.8808,10329.0
2018-02-06 12:15:00,57.01,57.14,56.92,56.97,12043.0,46.8973,47.0042,46.8232,46.8643,12043.0
2018-02-06 12:20:00,56.98,57.1,56.98,57.1,17492.0,46.8726,46.9713,46.8726,46.9713,17492.0
2018-02-06 12:25:00,57.1,57.44,57.07,57.38,13851.0,46.9713,47.251,46.9466,47.2016,13851.0
2018-02-06 12:30:00,57.44,57.56,57.33,57.36,25348.0,47.251,47.3497,47.1605,47.1852,25348.0
2018-02-06 12:35:00,57.36,57.64,57.22,57.64,15809.0,47.1852,47.4155,47.07,47.4155,15809.0
2018-02-06 12:40:00,57.62,57.63,57.4,57.41,22672.0,47.399,47.4073,47.2181,47.2263,22672.0
2018-02-06 12:45:00,57.43,57.45,57.2,57.23,17567.0,47.2428,47.2592,47.0535,47.0782,17567.0
2018-02-06 12:50:00,57.25,57.26,57.09,57.22,13785.0,47.0947,47.1029,46.9631,47.07,13785.0
2018-02-06 12:55:00,57.24,57.39,57.14,57.33,21452.0,47.0865,47.2098,47.0042,47.1605,21452.0
2018-02-06 13:00:00,57.31,57.31,56.91,57.0,30984.0,47.144,47.144,46.815,46.889,30984.0
2018-02-06 13:05:00,57.06,57.09,56.83,56.88,19752.0,46.9384,46.9631,46.7492,46.7903,19752.0
2018-02-06 13:10:00,56.8,57.17,56.77,57.17,21169.0,46.7245,47.0289,46.6998,47.0289,21169.0
2018-02-06 13:15:00,57.17,57.3,57.1,57.3,12101.0,47.0289,47.1358,46.9713,47.1358,12101.0
2018-02-06 13:20:00,57.26,57.3,57.08,57.14,14261.0,47.1029,47.1358,46.9548,47.0042,14261.0
2018-02-06 13:25:00,57.14,57.27,57.11,57.18,9705.0,47.0042,47.1111,46.9795,47.0371,9705.0
2018-02-06 13:30:00,57.18,57.19,56.87,56.92,12556.0,47.0371,47.0453,46.7821,46.8232,12556.0
2018-02-06 13:35:00,56.91,57.13,56.9,57.09,10992.0,46.815,46.996,46.8068,46.9631,10992.0
2018-02-06 13:40:00,57.07,57.1,56.9,57.01,11515.0,46.9466,46.9713,46.8068,46.8973,11515.0
2018-02-06 13:45:00,57.0,57.07,56.92,56.97,28713.0,46.889,46.9466,46.8232,46.8643,28713.0
2018-02-06 13:50:00,56.91,56.95,56.83,56.87,16918.0,46.815,46.8479,46.7492,46.7821,16918.0
2018-02-06 13:55:00,56.87,56.91,56.8,56.84,12600.0,46.7821,46.815,46.7245,46.7574,12600.0
2018-02-06 14:00:00,56.82,56.93,56.82,56.9,11920.0,46.741,46.8314,46.741,46.8068,11920.0
2018-02-06 14:05:00,56.89,56.91,56.83,56.84,27893.0,46.7985,46.815,46.7492,46.7574,27893.0
2018-02-06 14:10:00,56.84,57.14,56.83,57.1,10514.0,46.7574,47.0042,46.7492,46.9713,10514.0
2018-02-06 14:15:00,57.05,57.08,56.85,56.88,19900.0,46.9302,46.9548,46.7656,46.7903,19900.0
2018-02-06 14:20:00,56.92,56.98,56.82,56.87,15895.0,46.8232,46.8726,46.741,46.7821,15895.0
2018-02-06 14:25:00,56.83,56.92,56.76,56.88,16509.0,46.7492,46.8232,46.6916,46.7903,16509.0
2018-02-06 14:30:00,56.86,57.07,56.83,57.05,13318.0,46.7739,46.9466,46.7492,46.9302,13318.0
2018-02-06 14:35:00,57.1,57.29,57.09,57.16,13432.0,46.9713,47.1276,46.9631,47.0206,13432.0
2018-02-06 14:40:00,57.2,57.33,57.17,57.33,7197.0,47.0535,47.1605,47.0289,47.1605,7197.0
2018-02-06 14:45:00,57.36,57.65,57.36,57.59,16674.0,47.1852,47.4237,47.1852,47.3744,16674.0
2018-02-06 14:50:00,57.6,57.69,57.47,57.68,13977.0,47.3826,47.4566,47.2757,47.4484,13977.0
2018-02-06 14:55:00,57.71,57.85,57.58,57.82,25272.0,47.4731,47.5882,47.3661,47.5636,25272.0
2018-02-06 15:00:00,57.81,58.04,57.76,58.04,21339.0,47.5553,47.7445,47.5142,47.7445,21339.0
2018-02-06 15:05:00,58.03,58.27,58.0,58.27,20492.0,47.7363,47.9337,47.7116,47.9337,20492.0
2018-02-06 15:10:00,58.23,58.29,57.95,57.95,58710.0,47.9008,47.9502,47.6705,47.6705,58710.0
2018-02-06 15:15:00,57.98,58.13,57.8,57.85,23343.0,47.6952,47.8186,47.5471,47.5882,23343.0
2018-02-06 15:20:00,57.86,58.07,57.79,57.82,20508.0,47.5965,47.7692,47.5389,47.5636,20508.0
2018-02-06 15:25:00,57.84,58.14,57.84,58.14,30686.0,47.58,47.8268,47.58,47.8268,30686.0
2018-02-06 15:30:00,58.14,58.31,57.92,58.21,39244.0,47.8268,47.9667,47.6458,47.8844,39244.0
2018-02-06 15:35:00,58.22,58.41,58.16,58.38,45524.0,47.8926,48.0489,47.8433,48.0242,45524.0
2018-02-06 15:40:00,58.37,58.43,58.13,58.13,58150.0,48.016,48.0654,47.8186,47.8186,58150.0
2018-02-06 15:45:00,58.12,58.2,57.79,57.83,80816.0,47.8104,47.8762,47.5389,47.5718,80816.0
2018-02-06 15:50:00,57.78,57.87,57.64,57.82,75097.0,47.5307,47.6047,47.4155,47.5636,75097.0
2018-02-06 15:55:00,57.82,58.15,57.73,58.15,184462.0,47.5636,47.835,47.4895,47.835,184462.0
2018-02-07 09:30:00,57.68,57.8,57.22,57.67,80655.0,47.4484,47.5471,47.07,47.4402,80655.0
2018-02-07 09:35:00,57.78,57.92,57.66,57.74,20984.0,47.5307,47.6458,47.432,47.4978,20984.0
2018-02-07 09:40:00,57.83,57.97,57.69,57.73,24112.0,47.5718,47.687,47.4566,47.4895,24112.0
2018-02-07 09:45:00,57.76,57.9,57.5,57.56,14522.0,47.5142,47.6294,47.3003,47.3497,14522.0
2018-02-07 09:50:00,57.59,57.7,57.49,57.61,21006.0,47.3744,47.4649,47.2921,47.3908,21006.0
2018-02-07 09:55:00,57.62,57.72,57.55,57.66,18658.0,47.399,47.4813,47.3415,47.432,18658.0
2018-02-07 10:00:00,57.65,57.78,57.56,57.76,40529.0,47.4237,47.5307,47.3497,47.5142,40529.0
2018-02-07 10:05:00,57.78,57.97,57.77,57.94,28650.0,47.5307,47.687,47.5224,47.6623,28650.0
2018-02-07 10:10:00,57.94,58.02,57.86,57.96,21754.0,47.6623,47.7281,47.5965,47.6787,21754.0
2018-02-07 10:15:00,57.98,58.15,57.96,58.1,19446.0,47.6952,47.835,47.6787,47.7939,19446.0
2018-02-07 10:20:00,58.08,58.1,57.9,57.97,24930.0,47.7775,47.7939,47.6294,47.687,24930.0
2018-02-07 10:25:00,57.96,57.98,57.84,57.84,14283.0,47.6787,47.6952,47.58,47.58,14283.0
2018-02-07 10:30:00,57.84,57.89,57.78,57.8,12037.0,47.58,47.6212,47.5307,47.5471,12037.0
2018-02-07 10:35:00,57.8,57.99,57.75,57.98,10402.0,47.5471,47.7034,47.506,47.6952,10402.0
2018-02-07 10:40:00,57.98,58.0,57.86,57.91,19514.0,47.6952,47.7116,47.5965,47.6376,19514.0
2018-02-07 10:45:00,57.87,58.01,57.84,57.99,19368.0,47.6047,47.7199,47.58,47.7034,19368.0
2018-02-07 10:50:00,58.0,58.28,58.0,58.27,20756.0,47.7116,47.942,47.7116,47.9337,20756.0
2018-02-07 10:55:00,58.27,58.28,58.18,58.23,25075.0,47.9337,47.942,47.8597,47.9008,25075.0
2018-02-07 11:00:00,58.23,58.33,58.18,58.27,13770.0,47.9008,47.9831,47.8597,47.9337,13770.0
2018-02-07 11:05:00,58.3,58.46,58.3,58.46,9424.0,47.9584,48.09,47.9584,48.09,9424.0
2018-02-07 11:10:00,58.47,58.68,58.44,58.68,27428.0,48.0983,48.271,48.0736,48.271,27428.0
2018-02-07 11:15:00,58.7,58.72,58.48,58.49,32612.0,48.2875,48.3039,48.1065,48.1147,32612.0
2018-02-07 11:20:00,58.52,58.53,58.42,58.52,20095.0,48.1394,48.1476,48.0571,48.1394,20095.0
2018-02-07 11:25:00,58.53,58.55,58.46,58.46,13558.0,48.1476,48.1641,48.09,48.09,13558.0
2018-02-07 11:30:00,58.48,58.48,58.27,58.39,20156.0,48.1065,48.1065,47.9337,48.0325,20156.0
2018-02-07 11:35:00,58.38,58.41,58.32,58.4,11603.0,48.0242,48.0489,47.9749,48.0407,11603.0
2018-02-07 11:40:00,58.4,58.52,58.36,58.49,13014.0,48.0407,48.1394,48.0078,48.1147,13014.0
2018-02-07 11:45:00,58.49,58.54,58.47,58.51,12969.0,48.1147,48.1559,48.0983,48.1312,12969.0
2018-02-07 11:50:00,58.49,58.58,58.41,58.55,16604.0,48.1147,48.1888,48.0489,48.1641,16604.0
2018-02-07 11:55:00,58.56,58.56,58.43,58.56,23702.0,48.1723,48.1723,48.0654,48.1723,23702.0
2018-02-07 12:00:00,58.55,58.66,58.53,58.63,16182.0,48.1641,48.2546,48.1476,48.2299,16182.0
2018-02-07 12:05:00,58.63,58.63,58.59,58.61,12326.0,48.2299,48.2299,48.197,48.2134,12326.0
2018-02-07 12:10:00,58.62,58.68,58.58,58.62,15840.0,48.2217,48.271,48.1888,48.2217,15840.0
2018-02-07 12:15:00,58.61,58.65,58.46,58.53,11198.0,48.2134,48.2463,48.09,48.1476,11198.0
2018-02-07 12:20:00,58.51,58.51,58.38,58.4,11184.0,48.1312,48.1312,48.0242,48.0407,11184.0
2018-02-07 12:25:00,58.43,58.46,58.32,58.46,9844.0,48.0654,48.09,47.9749,48.09,9844.0
2018-02-07 12:30:00,58.49,58.51,58.29,58.29,14840.0,48.1147,48.1312,47.9502,47.9502,14840.0
2018-02-07 12:35:00,58.29,58.29,58.18,58.26,11047.0,47.9502,47.9502,47.8597,47.9255,11047.0
2018-02-07 12:40:00,58.26,58.4,58.25,58.38,3338.0,47.9255,48.0407,47.9173,48.0242,3338.0
2018-02-07 12:45:00,58.4,58.48,58.25,58.26,11015.0,48.0407,48.1065,47.9173,47.9255,11015.0
2018-02-07 12:50:00,58.23,58.38,58.23,58.27,13510.0,47.9008,48.0242,47.9008,47.9337,13510.0
2018-02-07 12:55:00,58.28,58.37,58.25,58.25,10090.0,47.942,48.016,47.9173,47.9173,10090.0
2018-02-07 13:00:00,58.28,58.37,58.1,58.19,21230.0,47.942,48.016,47.7939,47.8679,21230.0
2018-02-07 13:05:00,58.16,58.16,57.97,58.01,12303.0,47.8433,47.8433,47.687,47.7199,12303.0
2018-02-07 13:10:00,58.05,58.09,57.85,57.87,10148.0,47.7528,47.7857,47.5882,47.6047,10148.0
2018-02-07 13:15:00,57.84,58.12,57.78,58.12,16413.0,47.58,47.8104,47.5307,47.8104,16413.0
2018-02-07 13:20:00,58.22,58.24,57.94,58.04,8367.0,47.8926,47.9091,47.6623,47.7445,8367.0
2018-02-07 13:25:00,58.07,58.13,57.99,58.13,10226.0,47.7692,47.8186,47.7034,47.8186,10226.0
2018-02-07 13:30:00,58.13,58.17,58.06,58.13,7146.0,47.8186,47.8515,47.761,47.8186,7146.0
2018-02-07 13:35:00,58.17,58.45,58.12,58.37,8574.0,47.8515,48.0818,47.8104,48.016,8574.0
2018-02-07 13:40:00,58.37,58.45,58.37,58.43,3703.0,48.016,48.0818,48.016,48.0654,3703.0
2018-02-07 13:45:00,58.45,58.48,58.26,58.29,8871.0,48.0818,48.1065,47.9255,47.9502,8871.0
2018-02-07 13:50:00,58.27,58.28,58.13,58.2,11770.0,47.9337,47.942,47.8186,47.8762,11770.0
2018-02-07 13:55:00,58.23,58.3,58.18,58.3,8932.0,47.9008,47.9584,47.8597,47.9584,8932.0
2018-02-07 14:00:00,58.26,58.26,57.96,58.04,14665.0,47.9255,47.9255,47.6787,47.7445,14665.0
2018-02-07 14:05:00,58.04,58.15,58.04,58.04,8467.0,47.7445,47.835,47.7445,47.7445,8467.0
2018-02-07 14:10:00,58.04,58.31,58.04,58.24,11137.0,47.7445,47.9667,47.7445,47.9091,11137.0
2018-02-07 14:15:00,58.24,58.3,58.2,58.27,13399.0,47.9091,47.9584,47.8762,47.9337,13399.0
2018-02-07 14:20:00,58.3,58.38,58.27,58.28,11548.0,47.9584,48.0242,47.9337,47.942,11548.0
2018-02-07 14:25:00,58.27,58.34,58.21,58.34,14293.0,47.9337,47.9913,47.8844,47.9913,14293.0
2018-02-07 14:30:00,58.33,58.34,58.23,58.28,10725.0,47.9831,47.9913,47.9008,47.942,10725.0
2018-02-07 14:35:00,58.27,58.29,58.16,58.16,10647.0,47.9337,47.9502,47.8433,47.8433,10647.0
2018-02-07 14:40:00,58.18,58.22,58.13,58.13,15375.0,47.8597,47.8926,47.8186,47.8186,15375.0
2018-02-07 14:45:00,58.16,58.16,57.97,58.0,7761.0,47.8433,47.8433,47.687,47.7116,7761.0
2018-02-07 14:50:00,57.96,57.98,57.84,57.98,9582.0,47.6787,47.6952,47.58,47.6952,9582.0
2018-02-07 14:55:00,57.97,58.13,57.96,58.13,9811.0,47.687,47.8186,47.6787,47.8186,9811.0
2018-02-07 15:00:00,58.12,58.28,58.1,58.21,11754.0,47.8104,47.942,47.7939,47.8844,11754.0
2018-02-07 15:05:00,58.23,58.27,58.12,58.14,18353.0,47.9008,47.9337,47.8104,47.8268,18353.0
2018-02-07 15:10:00,58.12,58.24,58.12,58.23,24456.0,47.8104,47.9091,47.8104,47.9008,24456.0
2018-02-07 15:15:00,58.24,58.27,58.12,58.13,14320.0,47.9091,47.9337,47.8104,47.8186,14320.0
2018-02-07 15:20:00,58.13,58.22,58.12,58.13,15843.0,47.8186,47.8926,47.8104,47.8186,15843.0
2018-02-07 15:25:00,58.14,58.35,58.13,58.24,29225.0,47.8268,47.9996,47.8186,47.9091,29225.0
2018-02-07 15:30:00,58.22,58.23,58.07,58.19,25240.0,47.8926,47.9008,47.7692,47.8679,25240.0
2018-02-07 15:35:00,58.2,58.36,58.18,58.25,26163.0,47.8762,48.0078,47.8597,47.9173,26163.0
2018-02-07 15:40:00,58.24,58.32,58.15,58.16,26659.0,47.9091,47.9749,47.835,47.8433,26659.0
2018-02-07 15:45:00,58.17,58.17,57.9,58.01,44194.0,47.8515,47.8515,47.6294,47.7199,44194.0
2018-02-07 15:50:00,58.01,58.05,57.81,57.91,70289.0,47.7199,47.7528,47.5553,47.6376,70289.0
2018-02-07 15:55:00,57.91,57.97,57.62,57.64,176662.0,47.6376,47.687,47.399,47.4155,176662.0
2018-02-08 09:30:00,57.85,57.85,57.48,57.67,19960.0,47.5882,47.5882,47.2839,47.4402,19960.0
2018-02-08 09:35:00,57.77,57.8,57.63,57.71,18364.0,47.5224,47.5471,47.4073,47.4731,18364.0
2018-02-08 09:40:00,57.66,57.7,57.41,57.41,9690.0,47.432,47.4649,47.2263,47.2263,9690.0
2018-02-08 09:45:00,57.4,57.49,57.28,57.43,24253.0,47.2181,47.2921,47.1194,47.2428,24253.0
2018-02-08 09:50:00,57.41,57.77,57.34,57.72,18063.0,47.2263,47.5224,47.1687,47.4813,18063.0
2018-02-08 09:55:00,57.76,57.89,57.68,57.71,12125.0,47.5142,47.6212,47.4484,47.4731,12125.0
2018-02-08 10:00:00,57.73,57.73,57.57,57.61,15475.0,47.4895,47.4895,47.3579,47.3908,15475.0
2018-02-08 10:05:00,57.61,57.87,57.58,57.83,11532.0,47.3908,47.6047,47.3661,47.5718,11532.0
2018-02-08 10:10:00,57.82,57.85,57.63,57.69,8528.0,47.5636,47.5882,47.4073,47.4566,8528.0
2018-02-08 10:15:00,57.66,57.77,57.61,57.62,13119.0,47.432,47.5224,47.3908,47.399,13119.0
2018-02-08 10:20:00,57.62,57.64,57.46,57.58,16653.0,47.399,47.4155,47.2674,47.3661,16653.0
2018-02-08 10:25:00,57.57,57.61,57.34,57.36,18731.0,47.3579,47.3908,47.1687,47.1852,18731.0
2018-02-08 10:30:00,57.36,57.48,57.35,57.4,13220.0,47.1852,47.2839,47.1769,47.2181,13220.0
2018-02-08 10:35:00,57.39,57.43,57.23,57.31,10535.0,47.2098,47.2428,47.0782,47.144,10535.0
2018-02-08 10:40:00,57.32,57.4,57.29,57.29,8382.0,47.1523,47.2181,47.1276,47.1276,8382.0
2018-02-08 10:45:00,57.27,57.27,57.13,57.15,7955.0,47.1111,47.1111,46.996,47.0124,7955.0
2018-02-08 10:50:00,57.15,57.17,56.89,56.96,12500.0,47.0124,47.0289,46.7985,46.8561,12500.0
2018-02-08 10:55:00,56.95,57.05,56.85,57.01,12716.0,46.8479,46.9302,46.7656,46.8973,12716.0
2018-02-08 11:00:00,56.98,57.24,56.96,57.24,10260.0,46.8726,47.0865,46.8561,47.0865,10260.0
2018-02-08 11:05:00,57.24,57.3,57.08,57.09,11481.0,47.0865,47.1358,46.9548,46.9631,11481.0
2018-02-08 11:10:00,57.14,57.14,56.94,56.94,13364.0,47.0042,47.0042,46.8397,46.8397,13364.0
2018-02-08 11:15:00,56.95,56.96,56.82,56.87,16525.0,46.8479,46.8561,46.741,46.7821,16525.0
2018-02-08 11:20:00,56.87,56.88,56.64,56.69,18826.0,46.7821,46.7903,46.5929,46.634,18826.0
2018-02-08 11:25:00,56.7,56.76,56.59,56.71,18281.0,46.6422,46.6916,46.5518,46.6505,18281.0
2018-02-08 11:30:00,56.71,56.98,56.69,56.98,18732.0,46.6505,46.8726,46.634,46.8726,18732.0
2018-02-08 11:35:00,56.97,57.33,56.95,57.22,45649.0,46.8643,47.1605,46.8479,47.07,45649.0
2018-02-08 11:40:00,57.24,57.25,57.04,57.14,21913.0,47.0865,47.0947,46.9219,47.0042,21913.0
2018-02-08 11:45:00,57.1,57.25,57.05,57.21,118615.0,46.9713,47.0947,46.9302,47.0618,118615.0
2018-02-08 11:50:00,57.2,57.6,57.18,57.47,23939.0,47.0535,47.3826,47.0371,47.2757,23939.0
2018-02-08 11:55:00,57.48,57.51,57.34,57.34,11700.0,47.2839,47.3086,47.1687,47.1687,11700.0
2018-02-08 12:00:00,57.33,57.45,57.28,57.45,10973.0,47.1605,47.2592,47.1194,47.2592,10973.0
2018-02-08 12:05:00,57.45,57.51,57.33,57.33,24271.0,47.2592,47.3086,47.1605,47.1605,24271.0
2018-02-08 12:10:00,57.32,57.37,57.26,57.3,11770.0,47.1523,47.1934,47.1029,47.1358,11770.0
2018-02-08 12:15:00,57.31,57.31,57.17,57.23,10321.0,47.144,47.144,47.0289,47.0782,10321.0
2018-02-08 12:20:00,57.19,57.2,56.96,56.98,14510.0,47.0453,47.0535,46.8561,46.8726,14510.0
2018-02-08 12:25:00,56.98,57.02,56.78,56.97,11751.0,46.8726,46.9055,46.7081,46.8643,11751.0
2018-02-08 12:30:00,56.99,57.01,56.78,56.85,12703.0,46.8808,46.8973,46.7081,46.7656,12703.0
2018-02-08 12:35:00,56.83,56.89,56.75,56.84,10271.0,46.7492,46.7985,46.6834,46.7574,10271.0
2018-02-08 12:40:00,56.81,57.07,56.81,56.91,19072.0,46.7327,46.9466,46.7327,46.815,19072.0
2018-02-08 12:45:00,56.89,56.91,56.63,56.67,16300.0,46.7985,46.815,46.5847,46.6176,16300.0
2018-02-08 12:50:00,56.63,56.63,56.34,56.36,18605.0,46.5847,46.5847,46.3461,46.3626,18605.0
2018-02-08 12:55:00,56.38,56.5,56.17,56.46,19642.0,46.379,46.4777,46.2063,46.4448,19642.0
2018-02-08 13:00:00,56.44,56.52,56.3,56.39,20423.0,46.4284,46.4942,46.3132,46.3872,20423.0
2018-02-08 13:05:00,56.42,56.67,56.29,56.56,21397.0,46.4119,46.6176,46.305,46.5271,21397.0
2018-02-08 13:10:00,56.58,56.72,56.52,56.61,17010.0,46.5435,46.6587,46.4942,46.5682,17010.0
2018-02-08 13:15:00,56.59,56.91,56.58,56.89,14670.0,46.5518,46.815,46.5435,46.7985,14670.0
2018-02-08 13:20:00,56.89,57.05,56.81,56.88,11654.0,46.7985,46.9302,46.7327,46.7903,11654.0
2018-02-08 13:25:00,56.85,56.86,56.62,56.62,9297.0,46.7656,46.7739,46.5764,46.5764,9297.0
2018-02-08 13:30:00,56.58,56.72,56.55,56.67,7966.0,46.5435,46.6587,46.5189,46.6176,7966.0
2018-02-08 13:35:00,56.79,57.04,56.76,57.04,9199.0,46.7163,46.9219,46.6916,46.9219,9199.0
2018-02-08 13:40:00,57.06,57.25,57.0,57.25,37566.0,46.9384,47.0947,46.889,47.0947,37566.0
2018-02-08 13:45:00,57.26,57.41,57.19,57.22,16237.0,47.1029,47.2263,47.0453,47.07,16237.0
2018-02-08 13:50:00,57.23,57.34,57.12,57.29,11851.0,47.0782,47.1687,46.9877,47.1276,11851.0
2018-02-08 13:55:00,57.31,57.31,57.11,57.25,12508.0,47.144,47.144,46.9795,47.0947,12508.0
2018-02-08 14:00:00,57.23,57.24,56.96,56.96,12998.0,47.0782,47.0865,46.8561,46.8561,12998.0
2018-02-08 14:05:00,56.97,57.11,56.95,57.11,9900.0,46.8643,46.9795,46.8479,46.9795,9900.0
2018-02-08 14:10:00,57.11,57.26,57.11,57.2,31949.0,46.9795,47.1029,46.9795,47.0535,31949.0
2018-02-08 14:15:00,57.2,57.48,57.19,57.33,22654.0,47.0535,47.2839,47.0453,47.1605,22654.0
2018-02-08 14:20:00,57.36,57.41,57.2,57.22,10631.0,47.1852,47.2263,47.0535,47.07,10631.0
2018-02-08 14:25:00,57.22,57.22,56.97,57.03,13579.0,47.07,47.07,46.8643,46.9137,13579.0
2018-02-08 14:30:00,57.02,57.02,56.83,56.83,12451.0,46.9055,46.9055,46.7492,46.7492,12451.0
2018-02-08 14:35:00,56.84,57.02,56.77,57.02,14298.0,46.7574,46.9055,46.6998,46.9055,14298.0
2018-02-08 14:40:00,57.02,57.02,56.84,56.86,12741.0,46.9055,46.9055,46.7574,46.7739,12741.0
2018-02-08 14:45:00,56.84,57.03,56.81,56.94,84488.0,46.7574,46.9137,46.7327,46.8397,84488.0
2018-02-08 14:50:00,56.95,56.95,56.71,56.74,13893.0,46.8479,46.8479,46.6505,46.6751,13893.0
2018-02-08 14:55:00,56.72,56.82,56.64,56.78,9628.0,46.6587,46.741,46.5929,46.7081,9628.0
2018-02-08 15:00:00,56.78,56.93,56.68,56.91,18899.0,46.7081,46.8314,46.6258,46.815,18899.0
2018-02-08 15:05:00,56.91,56.93,56.63,56.63,16371.0,46.815,46.8314,46.5847,46.5847,16371.0
2018-02-08 15:10:00,56.62,56.67,56.5,56.56,20778.0,46.5764,46.6176,46.4777,46.5271,20778.0
2018-02-08 15:15:00,56.58,56.64,56.55,56.57,9738.0,46.5435,46.5929,46.5189,46.5353,9738.0
2018-02-08 15:20:00,56.57,56.77,56.47,56.69,21102.0,46.5353,46.6998,46.453,46.634,21102.0
2018-02-08 15:25:00,56.7,56.88,56.7,56.7,12253.0,46.6422,46.7903,46.6422,46.6422,12253.0
2018-02-08 15:30:00,56.68,56.82,56.58,56.6,42093.0,46.6258,46.741,46.5435,46.56,42093.0
2018-02-08 15:35:00,56.57,56.6,56.41,56.44,28710.0,46.5353,46.56,46.4037,46.4284,28710.0
2018-02-08 15:40:00,56.43,56.73,56.34,56.73,34731.0,46.4201,46.6669,46.3461,46.6669,34731.0
2018-02-08 15:45:00,56.73,56.73,56.34,56.46,59108.0,46.6669,46.6669,46.3461,46.4448,59108.0
2018-02-08 15:50:00,56.44,56.44,56.18,56.29,79706.0,46.4284,46.4284,46.2145,46.305,79706.0
2018-02-08 15:55:00,56.29,56.35,55.85,55.86,195886.0,46.305,46.3543,45.943,45.9512,195886.0
2018-02-09 09:30:00,56.51,56.76,56.32,56.32,37324.0,46.4859,46.6916,46.3296,46.3296,37324.0
2018-02-09 09:35:00,56.31,56.37,56.07,56.17,62201.0,46.3214,46.3708,46.124,46.2063,62201.0
2018-02-09 09:40:00,56.22,56.39,56.04,56.31,13831.0,46.2474,46.3872,46.0993,46.3214,13831.0
2018-02-09 09:45:00,56.33,56.61,56.29,56.41,75052.0,46.3379,46.5682,46.305,46.4037,75052.0
2018-02-09 09:50:00,56.43,56.59,56.2,56.59,17379.0,46.4201,46.5518,46.2309,46.5518,17379.0
2018-02-09 09:55:00,56.62,56.81,56.43,56.43,24379.0,46.5764,46.7327,46.4201,46.4201,24379.0
2018-02-09 10:00:00,56.51,56.57,56.19,56.19,19618.0,46.4859,46.5353,46.2227,46.2227,19618.0
2018-02-09 10:05:00,56.17,56.25,56.1,56.22,14189.0,46.2063,46.2721,46.1487,46.2474,14189.0
2018-02-09 10:10:00,56.25,56.31,56.08,56.11,14419.0,46.2721,46.3214,46.1322,46.1569,14419.0
2018-02-09 10:15:00,56.08,56.27,56.03,56.21,27541.0,46.1322,46.2885,46.0911,46.2392,27541.0
2018-02-09 10:20:00,56.19,56.21,56.04,56.08,16422.0,46.2227,46.2392,46.0993,46.1322,16422.0
2018-02-09 10:25:00,56.08,56.29,56.08,56.08,21347.0,46.1322,46.305,46.1322,46.1322,21347.0
2018-02-09 10:30:00,56.11,56.17,56.05,56.17,11185.0,46.1569,46.2063,46.1075,46.2063,11185.0
2018-02-09 10:35:00,56.15,56.23,56.08,56.09,64244.0,46.1898,46.2556,46.1322,46.1404,64244.0
2018-02-09 10:40:00,56.09,56.13,55.76,55.77,26111.0,46.1404,46.1734,45.869,45.8772,26111.0
2018-02-09 10:45:00,55.78,55.79,55.36,55.5,23659.0,45.8854,45.8937,45.5399,45.6551,23659.0
2018-02-09 10:50:00,55.48,55.97,55.44,55.92,20199.0,45.6387,46.0417,45.6057,46.0006,20199.0
2018-02-09 10:55:00,55.88,56.0,55.76,55.88,142048.0,45.9677,46.0664,45.869,45.9677,142048.0
2018-02-09 11:00:00,55.87,56.24,55.84,56.11,41528.0,45.9595,46.2638,45.9348,46.1569,41528.0
2018-02-09 11:05:00,56.09,56.17,55.92,55.94,33379.0,46.1404,46.2063,46.0006,46.0171,33379.0
2018-02-09 11:10:00,55.95,56.06,55.92,56.03,11120.0,46.0253,46.1158,46.0006,46.0911,11120.0
2018-02-09 11:15:00,55.98,56.02,55.58,55.72,42300.0,46.05,46.0829,45.7209,45.8361,42300.0
2018-02-09 11:20:00,55.73,55.85,55.66,55.67,12300.0,45.8443,45.943,45.7867,45.7949,12300.0
2018-02-09 11:25:00,55.61,55.72,55.58,55.69,12651.0,45.7456,45.8361,45.7209,45.8114,12651.0
2018-02-09 11:30:00,55.7,55.83,55.67,55.81,16315.0,45.8196,45.9266,45.7949,45.9101,16315.0
2018-02-09 11:35:00,55.78,56.03,55.76,55.97,44180.0,45.8854,46.0911,45.869,46.0417,44180.0
2018-02-09 11:40:00,55.97,55.98,55.77,55.81,12278.0,46.0417,46.05,45.8772,45.9101,12278.0
2018-02-09 11:45:00,55.82,55.85,55.71,55.71,11054.0,45.9183,45.943,45.8279,45.8279,11054.0
2018-02-09 11:50:00,55.66,55.72,55.51,55.53,14349.0,45.7867,45.8361,45.6633,45.6798,14349.0
2018-02-09 11:55:00,55.53,55.6,55.39,55.39,15600.0,45.6798,45.7374,45.5646,45.5646,15600.0
2018-02-09 12:00:00,55.39,55.43,55.29,55.29,13574.0,45.5646,45.5975,45.4824,45.4824,13574.0
2018-02-09 12:05:00,55.3,55.34,54.88,54.89,18515.0,45.4906,45.5235,45.1451,45.1533,18515.0
2018-02-09 12:10:00,54.9,55.18,54.9,54.9,28151.0,45.1615,45.3919,45.1615,45.1615,28151.0
2018-02-09 12:15:00,54.91,55.05,54.85,54.91,16016.0,45.1698,45.2849,45.1204,45.1698,16016.0
2018-02-09 12:20:00,54.94,55.31,54.91,55.04,55327.0,45.1944,45.4988,45.1698,45.2767,55327.0
2018-02-09 12:25:00,55.02,55.02,54.64,54.65,24212.0,45.2603,45.2603,44.9477,44.9559,24212.0
2018-02-09 12:30:00,54.63,54.69,54.46,54.58,101074.0,44.9394,44.9888,44.7996,44.8983,101074.0
2018-02-09 12:35:00,54.57,54.57,54.34,54.38,24875.0,44.8901,44.8901,44.7009,44.7338,24875.0
2018-02-09 12:40:00,54.36,54.42,54.2,54.24,13730.0,44.7173,44.7667,44.5857,44.6186,13730.0
2018-02-09 12:45:00,54.21,54.29,54.13,54.22,7459.0,44.5939,44.6597,44.5281,44.6022,7459.0
2018-02-09 12:50:00,54.22,54.46,54.17,54.46,14109.0,44.6022,44.7996,44.561,44.7996,14109.0
2018-02-09 12:55:00,54.49,54.94,54.49,54.88,28528.0,44.8243,45.1944,44.8243,45.1451,28528.0
2018-02-09 13:00:00,54.89,54.89,54.57,54.66,16956.0,45.1533,45.1533,44.8901,44.9641,16956.0
2018-02-09 13:05:00,54.68,54.73,54.54,54.56,17162.0,44.9806,45.0217,44.8654,44.8818,17162.0
2018-02-09 13:10:00,54.53,54.56,54.32,54.43,16062.0,44.8572,44.8818,44.6844,44.7749,16062.0
2018-02-09 13:15:00,54.45,54.65,54.4,54.65,10534.0,44.7914,44.9559,44.7502,44.9559,10534.0
2018-02-09 13:20:00,54.7,54.7,54.33,54.4,33589.0,44.997,44.997,44.6926,44.7502,33589.0
2018-02-09 13:25:00,54.44,54.59,54.37,54.46,50962.0,44.7831,44.9065,44.7256,44.7996,50962.0
2018-02-09 13:30:00,54.45,54.52,54.32,54.32,8691.0,44.7914,44.8489,44.6844,44.6844,8691.0
2018-02-09 13:35:00,54.37,54.39,54.12,54.16,8763.0,44.7256,44.742,44.5199,44.5528,8763.0
2018-02-09 13:40:00,54.16,54.47,54.14,54.38,15906.0,44.5528,44.8078,44.5363,44.7338,15906.0
2018-02-09 13:45:00,54.37,54.71,54.34,54.67,18482.0,44.7256,45.0052,44.7009,44.9723,18482.0
2018-02-09 13:50:00,54.71,54.97,54.68,54.92,39237.0,45.0052,45.2191,44.9806,45.178,39237.0
2018-02-09 13:55:00,54.95,55.12,54.79,54.79,74823.0,45.2027,45.3425,45.071,45.071,74823.0
2018-02-09 14:00:00,54.83,55.53,54.8,55.35,21921.0,45.104,45.6798,45.0793,45.5317,21921.0
2018-02-09 14:05:00,55.32,55.41,55.22,55.37,23609.0,45.507,45.5811,45.4248,45.5482,23609.0
2018-02-09 14:10:00,55.42,55.75,55.37,55.58,29910.0,45.5893,45.8608,45.5482,45.7209,29910.0
2018-02-09 14:15:00,55.6,55.87,55.44,55.78,38584.0,45.7374,45.9595,45.6057,45.8854,38584.0
2018-02-09 14:20:00,55.81,56.08,55.75,56.08,22838.0,45.9101,46.1322,45.8608,46.1322,22838.0
2018-02-09 14:25:00,56.09,56.17,55.56,55.58,90688.0,46.1404,46.2063,45.7045,45.7209,90688.0
2018-02-09 14:30:00,55.61,55.66,55.44,55.51,21330.0,45.7456,45.7867,45.6057,45.6633,21330.0
2018-02-09 14:35:00,55.5,55.62,55.34,55.62,16725.0,45.6551,45.7538,45.5235,45.7538,16725.0
2018-02-09 14:40:00,55.62,55.72,55.55,55.65,61048.0,45.7538,45.8361,45.6962,45.7785,61048.0
2018-02-09 14:45:00,55.68,55.82,55.6,55.68,24387.0,45.8032,45.9183,45.7374,45.8032,24387.0
2018-02-09 14:50:00,55.67,55.87,55.63,55.73,40864.0,45.7949,45.9595,45.762,45.8443,40864.0
2018-02-09 14:55:00,55.73,55.73,55.52,55.58,53035.0,45.8443,45.8443,45.6716,45.7209,53035.0
2018-02-09 15:00:00,55.55,55.58,55.28,55.4,35435.0,45.6962,45.7209,45.4741,45.5728,35435.0
2018-02-09 15:05:00,55.39,55.52,55.15,55.21,23837.0,45.5646,45.6716,45.3672,45.4165,23837.0
2018-02-09 15:10:00,55.25,55.59,55.13,55.59,25135.0,45.4495,45.7291,45.3507,45.7291,25135.0
2018-02-09 15:15:00,55.63,55.72,55.52,55.65,41456.0,45.762,45.8361,45.6716,45.7785,41456.0
2018-02-09 15:20:00,55.69,55.8,55.57,55.59,47947.0,45.8114,45.9019,45.7127,45.7291,47947.0
2018-02-09 15:25:00,55.59,55.91,55.5,55.76,32249.0,45.7291,45.9924,45.6551,45.869,32249.0
2018-02-09 15:30:00,55.72,55.96,55.63,55.88,73697.0,45.8361,46.0335,45.762,45.9677,73697.0
2018-02-09 15:35:00,55.91,55.99,55.75,55.87,32118.0,45.9924,46.0582,45.8608,45.9595,32118.0
2018-02-09 15:40:00,55.88,56.29,55.86,56.29,37305.0,45.9677,46.305,45.9512,46.305,37305.0
2018-02-09 15:45:00,56.3,56.65,56.25,56.51,81260.0,46.3132,46.6011,46.2721,46.4859,81260.0
2018-02-09 15:50:00,56.49,56.85,56.48,56.49,122392.0,46.4695,46.7656,46.4613,46.4695,122392.0
2018-02-09 15:55:00,56.48,56.51,56.0,56.17,241508.0,46.4613,46.4859,46.0664,46.2063,241508.0
2018-02-12 09:30:00,57.03,57.26,56.63,57.07,76773.0,46.9137,47.1029,46.5847,46.9466,76773.0
2018-02-12 09:35:00,57.1,57.23,56.99,57.17,177193.0,46.9713,47.0782,46.8808,47.0289,177193.0
2018-02-12 09:40:00,57.18,57.31,57.17,57.25,66039.0,47.0371,47.144,47.0289,47.0947,66039.0
2018-02-12 09:45:00,57.25,57.31,57.16,57.21,45797.0,47.0947,47.144,47.0206,47.0618,45797.0
2018-02-12 09:50:00,57.21,57.24,57.04,57.14,25162.0,47.0618,47.0865,46.9219,47.0042,25162.0
2018-02-12 09:55:00,57.11,57.2,57.05,57.15,33281.0,46.9795,47.0535,46.9302,47.0124,33281.0
2018-02-12 10:00:00,57.18,57.3,57.13,57.28,63205.0,47.0371,47.1358,46.996,47.1194,63205.0
2018-02-12 10:05:00,57.29,57.31,57.08,57.1,53657.0,47.1276,47.144,46.9548,46.9713,53657.0
2018-02-12 10:10:00,57.06,57.2,57.02,57.04,12640.0,46.9384,47.0535,46.9055,46.9219,12640.0
2018-02-12 10:15:00,57.05,57.06,56.8,56.8,29902.0,46.9302,46.9384,46.7245,46.7245,29902.0
2018-02-12 10:20:00,56.83,56.98,56.73,56.78,29032.0,46.7492,46.8726,46.6669,46.7081,29032.0
2018-02-12 10:25:00,56.85,57.05,56.73,57.04,83703.0,46.7656,46.9302,46.6669,46.9219,83703.0
2018-02-12 10:30:00,57.05,57.1,56.91,57.1,33765.0,46.9302,46.9713,46.815,46.9713,33765.0
2018-02-12 10:35:00,57.09,57.1,56.97,57.0,42376.0,46.9631,46.9713,46.8643,46.889,42376.0
2018-02-12 10:40:00,57.0,57.0,56.84,56.89,18636.0,46.889,46.889,46.7574,46.7985,18636.0
2018-02-12 10:45:00,56.93,57.1,56.9,57.09,31002.0,46.8314,46.9713,46.8068,46.9631,31002.0
2018-02-12 10:50:00,57.1,57.1,56.93,57.08,22297.0,46.9713,46.9713,46.8314,46.9548,22297.0
2018-02-12 10:55:00,57.08,57.21,57.07,57.18,18398.0,46.9548,47.0618,46.9466,47.0371,18398.0
2018-02-12 11:00:00,57.18,57.2,56.99,57.12,15124.0,47.0371,47.0535,46.8808,46.9877,15124.0
2018-02-12 11:05:00,57.12,57.2,57.11,57.18,14023.0,46.9877,47.0535,46.9795,47.0371,14023.0
2018-02-12 11:10:00,57.17,57.2,57.12,57.2,65391.0,47.0289,47.0535,46.9877,47.0535,65391.0
2018-02-12 11:15:00,57.18,57.25,57.13,57.22,54860.0,47.0371,47.0947,46.996,47.07,54860.0
2018-02-12 11:20:00,57.23,57.34,57.15,57.27,72261.0,47.0782,47.1687,47.0124,47.1111,72261.0
2018-02-12 11:25:00,57.26,57.55,57.25,57.47,49293.0,47.1029,47.3415,47.0947,47.2757,49293.0
2018-02-12 11:30:00,57.46,57.52,57.34,57.5,21476.0,47.2674,47.3168,47.1687,47.3003,21476.0
2018-02-12 11:35:00,57.47,57.61,57.47,57.61,35613.0,47.2757,47.3908,47.2757,47.3908,35613.0
2018-02-12 11:40:00,57.59,57.64,57.49,57.58,46036.0,47.3744,47.4155,47.2921,47.3661,46036.0
2018-02-12 11:45:00,57.59,57.77,57.5,57.77,78035.0,47.3744,47.5224,47.3003,47.5224,78035.0
2018-02-12 11:50:00,57.77,57.8,57.59,57.77,43490.0,47.5224,47.5471,47.3744,47.5224,43490.0
2018-02-12 11:55:00,57.79,57.9,57.72,57.78,47709.0,47.5389,47.6294,47.4813,47.5307,47709.0
2018-02-12 12:00:00,57.78,57.81,57.66,57.73,62031.0,47.5307,47.5553,47.432,47.4895,62031.0
2018-02-12 12:05:00,57.72,57.73,57.62,57.64,42053.0,47.4813,47.4895,47.399,47.4155,42053.0
2018-02-12 12:10:00,57.63,57.7,57.62,57.7,60738.0,47.4073,47.4649,47.399,47.4649,60738.0
2018-02-12 12:15:00,57.7,57.71,57.64,57.68,167555.0,47.4649,47.4731,47.4155,47.4484,167555.0
2018-02-12 12:20:00,57.68,58.02,57.66,58.01,50337.0,47.4484,47.7281,47.432,47.7199,50337.0
2018-02-12 12:25:00,58.01,58.09,57.91,58.05,23283.0,47.7199,47.7857,47.6376,47.7528,23283.0
2018-02-12 12:30:00,58.06,58.06,57.9,57.96,42386.0,47.761,47.761,47.6294,47.6787,42386.0
2018-02-12 12:35:00,57.96,57.97,57.8,57.91,92782.0,47.6787,47.687,47.5471,47.6376,92782.0
2018-02-12 12:40:00,57.9,57.9,57.76,57.78,19752.0,47.6294,47.6294,47.5142,47.5307,19752.0
2018-02-12 12:45:00,57.79,57.88,57.79,57.82,73762.0,47.5389,47.6129,47.5389,47.5636,73762.0
2018-02-12 12:50:00,57.83,57.9,57.82,57.89,48614.0,47.5718,47.6294,47.5636,47.6212,48614.0
2018-02-12 12:55:00,57.9,57.91,57.81,57.84,57015.0,47.6294,47.6376,47.5553,47.58,57015.0
2018-02-12 13:00:00,57.85,57.88,57.81,57.84,23747.0,47.5882,47.6129,47.5553,47.58,23747.0
2018-02-12 13:05:00,57.85,57.85,57.67,57.7,14665.0,47.5882,47.5882,47.4402,47.4649,14665.0
2018-02-12 13:10:00,57.71,57.78,57.66,57.77,13820.0,47.4731,47.5307,47.432,47.5224,13820.0
2018-02-12 13:15:00,57.78,57.78,57.69,57.75,14489.0,47.5307,47.5307,47.4566,47.506,14489.0
2018-02-12 13:20:00,57.72,57.89,57.7,57.85,12175.0,47.4813,47.6212,47.4649,47.5882,12175.0
2018-02-12 13:25:00,57.83,57.87,57.75,57.82,21805.0,47.5718,47.6047,47.506,47.5636,21805.0
2018-02-12 13:30:00,57.82,57.83,57.76,57.81,10139.0,47.5636,47.5718,47.5142,47.5553,10139.0
2018-02-12 13:35:00,57.82,57.85,57.74,57.8,19479.0,47.5636,47.5882,47.4978,47.5471,19479.0
2018-02-12 13:40:00,57.8,57.83,57.75,57.78,11684.0,47.5471,47.5718,47.506,47.5307,11684.0
2018-02-12 13:45:00,57.79,57.79,57.71,57.75,9267.0,47.5389,47.5389,47.4731,47.506,9267.0
2018-02-12 13:50:00,57.74,57.93,57.74,57.93,24127.0,47.4978,47.6541,47.4978,47.6541,24127.0
2018-02-12 13:55:00,57.93,58.1,57.87,58.0,87928.0,47.6541,47.7939,47.6047,47.7116,87928.0
2018-02-12 14:00:00,58.02,58.06,57.93,57.95,79288.0,47.7281,47.761,47.6541,47.6705,79288.0
2018-02-12 14:05:00,57.95,58.02,57.91,57.91,12976.0,47.6705,47.7281,47.6376,47.6376,12976.0
2018-02-12 14:10:00,57.92,57.99,57.88,57.91,13939.0,47.6458,47.7034,47.6129,47.6376,13939.0
2018-02-12 14:15:00,57.93,57.97,57.9,57.91,10705.0,47.6541,47.687,47.6294,47.6376,10705.0
2018-02-12 14:20:00,57.92,58.0,57.92,57.95,27909.0,47.6458,47.7116,47.6458,47.6705,27909.0
2018-02-12 14:25:00,57.95,57.96,57.82,57.85,36472.0,47.6705,47.6787,47.5636,47.5882,36472.0
2018-02-12 14:30:00,57.86,58.01,57.85,57.96,27096.0,47.5965,47.7199,47.5882,47.6787,27096.0
2018-02-12 14:35:00,57.94,58.08,57.89,58.05,43957.0,47.6623,47.7775,47.6212,47.7528,43957.0
2018-02-12 14:40:00,58.09,58.24,58.08,58.11,28132.0,47.7857,47.9091,47.7775,47.8021,28132.0
2018-02-12 14:45:00,58.08,58.13,57.97,57.97,13396.0,47.7775,47.8186,47.687,47.687,13396.0
2018-02-12 14:50:00,57.96,57.96,57.86,57.95,11584.0,47.6787,47.6787,47.5965,47.6705,11584.0
2018-02-12 14:55:00,57.97,58.1,57.97,57.99,32819.0,47.687,47.7939,47.687,47.7034,32819.0
2018-02-12 15:00:00,57.99,58.06,57.98,58.04,41200.0,47.7034,47.761,47.6952,47.7445,41200.0
2018-02-12 15:05:00,58.05,58.19,58.05,58.18,73868.0,47.7528,47.8679,47.7528,47.8597,73868.0
2018-02-12 15:10:00,58.18,58.34,58.15,58.31,58940.0,47.8597,47.9913,47.835,47.9667,58940.0
2018-02-12 15:15:00,58.28,58.28,58.17,58.2,58848.0,47.942,47.942,47.8515,47.8762,58848.0
2018-02-12 15:20:00,58.2,58.25,58.06,58.06,32860.0,47.8762,47.9173,47.761,47.761,32860.0
2018-02-12 15:25:00,58.07,58.07,57.89,57.94,30178.0,47.7692,47.7692,47.6212,47.6623,30178.0
2018-02-12 15:30:00,57.94,58.0,57.8,57.88,40515.0,47.6623,47.7116,47.5471,47.6129,40515.0
2018-02-12 15:35:00,57.89,57.91,57.65,57.77,40884.0,47.6212,47.6376,47.4237,47.5224,40884.0
2018-02-12 15:40:00,57.77,58.01,57.77,58.01,42138.0,47.5224,47.7199,47.5224,47.7199,42138.0
2018-02-12 15:45:00,57.98,57.98,57.59,57.7,73264.0,47.6952,47.6952,47.3744,47.4649,73264.0
2018-02-12 15:50:00,57.69,57.94,57.66,57.86,130113.0,47.4566,47.6623,47.432,47.5965,130113.0
2018-02-12 15:55:00,57.85,57.86,57.64,57.73,207648.0,47.5882,47.5965,47.4155,47.4895,207648.0
2018-02-13 09:30:00,59.59,60.14,59.15,59.78,234231.0,49.0196,49.472,48.6576,49.1759,234231.0
2018-02-13 09:35:00,59.71,59.74,59.22,59.45,80568.0,49.1183,49.143,48.7152,48.9044,80568.0
2018-02-13 09:40:00,59.49,59.58,58.98,59.09,190023.0,48.9373,49.0114,48.5178,48.6083,190023.0
2018-02-13 09:45:00,59.08,59.16,58.71,58.71,71356.0,48.6001,48.6659,48.2957,48.2957,71356.0
2018-02-13 09:50:00,58.72,58.94,58.71,58.85,73257.0,48.3039,48.4849,48.2957,48.4109,73257.0
2018-02-13 09:55:00,58.86,58.92,58.55,58.76,58547.0,48.4191,48.4684,48.1641,48.3368,58547.0
2018-02-13 10:00:00,58.76,59.05,58.76,58.89,36045.0,48.3368,48.5754,48.3368,48.4438,36045.0
2018-02-13 10:05:00,58.91,58.91,58.64,58.7,39931.0,48.4602,48.4602,48.2381,48.2875,39931.0
2018-02-13 10:10:00,58.73,58.93,58.67,58.89,23148.0,48.3122,48.4767,48.2628,48.4438,23148.0
2018-02-13 10:15:00,58.88,59.16,58.85,59.12,41511.0,48.4355,48.6659,48.4109,48.633,41511.0
2018-02-13 10:20:00,59.11,59.21,59.04,59.13,39942.0,48.6247,48.707,48.5672,48.6412,39942.0
2018-02-13 10:25:00,59.13,59.13,58.83,58.91,26410.0,48.6412,48.6412,48.3944,48.4602,26410.0
2018-02-13 10:30:00,58.88,58.98,58.74,58.74,18595.0,48.4355,48.5178,48.3204,48.3204,18595.0
2018-02-13 10:35:00,58.69,58.86,58.65,58.86,28134.0,48.2792,48.4191,48.2463,48.4191,28134.0
2018-02-13 10:40:00,58.88,59.05,58.87,58.96,42081.0,48.4355,48.5754,48.4273,48.5014,42081.0
2018-02-13 10:45:00,58.98,59.22,58.97,59.17,36109.0,48.5178,48.7152,48.5096,48.6741,36109.0
2018-02-13 10:50:00,59.17,59.17,59.01,59.07,24100.0,48.6741,48.6741,48.5425,48.5918,24100.0
2018-02-13 10:55:00,59.11,59.2,58.92,58.92,25725.0,48.6247,48.6988,48.4684,48.4684,25725.0
2018-02-13 11:00:00,58.92,58.99,58.84,58.85,20095.0,48.4684,48.526,48.4026,48.4109,20095.0
2018-02-13 11:05:00,58.85,58.9,58.74,58.79,18288.0,48.4109,48.452,48.3204,48.3615,18288.0
2018-02-13 11:10:00,58.8,58.84,58.7,58.82,34739.0,48.3697,48.4026,48.2875,48.3862,34739.0
2018-02-13 11:15:00,58.83,58.87,58.72,58.87,18195.0,48.3944,48.4273,48.3039,48.4273,18195.0
2018-02-13 11:20:00,58.89,58.97,58.82,58.94,27258.0,48.4438,48.5096,48.3862,48.4849,27258.0
2018-02-13 11:25:00,58.96,59.01,58.83,58.85,44402.0,48.5014,48.5425,48.3944,48.4109,44402.0
2018-02-13 11:30:00,58.85,58.95,58.79,58.79,16800.0,48.4109,48.4931,48.3615,48.3615,16800.0
2018-02-13 11:35:00,58.81,58.83,58.71,58.76,21509.0,48.378,48.3944,48.2957,48.3368,21509.0
2018-02-13 11:40:00,58.75,58.75,58.64,58.65,17703.0,48.3286,48.3286,48.2381,48.2463,17703.0
2018-02-13 11:45:00,58.65,58.86,58.65,58.86,12790.0,48.2463,48.4191,48.2463,48.4191,12790.0
2018-02-13 11:50:00,58.85,58.85,58.6,58.6,14902.0,48.4109,48.4109,48.2052,48.2052,14902.0
2018-02-13 11:55:00,58.62,58.68,58.62,58.64,14424.0,48.2217,48.271,48.2217,48.2381,14424.0
2018-02-13 12:00:00,58.63,58.68,58.6,58.6,11199.0,48.2299,48.271,48.2052,48.2052,11199.0
2018-02-13 12:05:00,58.58,58.65,58.45,58.45,29196.0,48.1888,48.2463,48.0818,48.0818,29196.0
2018-02-13 12:10:00,58.47,58.82,58.46,58.82,33077.0,48.0983,48.3862,48.09,48.3862,33077.0
2018-02-13 12:15:00,58.82,58.82,58.62,58.63,25106.0,48.3862,48.3862,48.2217,48.2299,25106.0
2018-02-13 12:20:00,58.64,58.73,58.63,58.68,25321.0,48.2381,48.3122,48.2299,48.271,25321.0
2018-02-13 12:25:00,58.69,58.74,58.68,58.7,21945.0,48.2792,48.3204,48.271,48.2875,21945.0
2018-02-13 12:30:00,58.73,58.73,58.66,58.68,19657.0,48.3122,48.3122,48.2546,48.271,19657.0
2018-02-13 12:35:00,58.69,58.73,58.64,58.68,13226.0,48.2792,48.3122,48.2381,48.271,13226.0
2018-02-13 12:40:00,58.67,58.75,58.67,58.73,9925.0,48.2628,48.3286,48.2628,48.3122,9925.0
2018-02-13 12:45:00,58.74,58.78,58.66,58.75,18524.0,48.3204,48.3533,48.2546,48.3286,18524.0
2018-02-13 12:50:00,58.75,58.76,58.71,58.74,10435.0,48.3286,48.3368,48.2957,48.3204,10435.0
2018-02-13 12:55:00,58.73,58.75,58.64,58.64,13779.0,48.3122,48.3286,48.2381,48.2381,13779.0
2018-02-13 13:00:00,58.64,58.75,58.64,58.73,23886.0,48.2381,48.3286,48.2381,48.3122,23886.0
2018-02-13 13:05:00,58.72,58.78,58.69,58.75,18655.0,48.3039,48.3533,48.2792,48.3286,18655.0
2018-02-13 13:10:00,58.74,58.78,58.68,58.77,14731.0,48.3204,48.3533,48.271,48.3451,14731.0
2018-02-13 13:15:00,58.78,58.86,58.77,58.86,19312.0,48.3533,48.4191,48.3451,48.4191,19312.0
2018-02-13 13:20:00,58.87,59.04,58.87,59.04,22354.0,48.4273,48.5672,48.4273,48.5672,22354.0
2018-02-13 13:25:00,59.05,59.08,58.98,59.04,28005.0,48.5754,48.6001,48.5178,48.5672,28005.0
2018-02-13 13:30:00,59.02,59.24,59.01,59.24,45463.0,48.5507,48.7317,48.5425,48.7317,45463.0
2018-02-13 13:35:00,59.22,59.37,59.17,59.37,34718.0,48.7152,48.8386,48.6741,48.8386,34718.0
2018-02-13 13:40:00,59.38,59.38,59.14,59.14,38679.0,48.8468,48.8468,48.6494,48.6494,38679.0
2018-02-13 13:45:00,59.14,59.18,59.05,59.08,24340.0,48.6494,48.6823,48.5754,48.6001,24340.0
2018-02-13 13:50:00,59.07,59.09,58.96,59.01,16499.0,48.5918,48.6083,48.5014,48.5425,16499.0
2018-02-13 13:55:00,59.0,59.0,58.93,58.99,9285.0,48.5343,48.5343,48.4767,48.526,9285.0
2018-02-13 14:00:00,58.98,59.16,58.96,59.13,21202.0,48.5178,48.6659,48.5014,48.6412,21202.0
2018-02-13 14:05:00,59.11,59.2,59.05,59.17,15403.0,48.6247,48.6988,48.5754,48.6741,15403.0
2018-02-13 14:10:00,59.19,59.33,59.16,59.18,23239.0,48.6906,48.8057,48.6659,48.6823,23239.0
2018-02-13 14:15:00,59.18,59.25,59.1,59.12,14366.0,48.6823,48.7399,48.6165,48.633,14366.0
2018-02-13 14:20:00,59.11,59.17,59.11,59.15,15031.0,48.6247,48.6741,48.6247,48.6576,15031.0
2018-02-13 14:25:00,59.14,59.23,59.12,59.16,18866.0,48.6494,48.7235,48.633,48.6659,18866.0
2018-02-13 14:30:00,59.17,59.17,59.07,59.12,19875.0,48.6741,48.6741,48.5918,48.633,19875.0
2018-02-13 14:35:00,59.12,59.15,59.0,59.04,26505.0,48.633,48.6576,48.5343,48.5672,26505.0
2018-02-13 14:40:00,59.04,59.04,58.95,59.02,21395.0,48.5672,48.5672,48.4931,48.5507,21395.0
2018-02-13 14:45:00,59.03,59.07,59.0,59.05,17928.0,48.5589,48.5918,48.5343,48.5754,17928.0
2018-02-13 14:50:00,59.05,59.08,59.01,59.02,26161.0,48.5754,48.6001,48.5425,48.5507,26161.0
2018-02-13 14:55:00,59.02,59.07,58.99,59.06,27285.0,48.5507,48.5918,48.526,48.5836,27285.0
2018-02-13 15:00:00,59.05,59.06,58.93,58.93,32891.0,48.5754,48.5836,48.4767,48.4767,32891.0
2018-02-13 15:05:00,58.94,59.06,58.92,59.06,18695.0,48.4849,48.5836,48.4684,48.5836,18695.0
2018-02-13 15:10:00,59.04,59.06,58.97,59.06,22397.0,48.5672,48.5836,48.5096,48.5836,22397.0
2018-02-13 15:15:00,59.06,59.06,59.01,59.01,16124.0,48.5836,48.5836,48.5425,48.5425,16124.0
2018-02-13 15:20:00,59.0,59.06,58.96,59.02,34960.0,48.5343,48.5836,48.5014,48.5507,34960.0
2018-02-13 15:25:00,59.02,59.06,58.98,59.01,34906.0,48.5507,48.5836,48.5178,48.5425,34906.0
2018-02-13 15:30:00,59.02,59.07,58.96,59.05,38688.0,48.5507,48.5918,48.5014,48.5754,38688.0
2018-02-13 15:35:00,59.05,59.13,59.03,59.1,29592.0,48.5754,48.6412,48.5589,48.6165,29592.0
2018-02-13 15:40:00,59.1,59.14,58.9,58.92,60202.0,48.6165,48.6494,48.452,48.4684,60202.0
2018-02-13 15:45:00,58.93,58.99,58.86,58.89,60555.0,48.4767,48.526,48.4191,48.4438,60555.0
2018-02-13 15:50:00,58.89,58.96,58.71,58.82,132636.0,48.4438,48.5014,48.2957,48.3862,132636.0
2018-02-13 15:55:00,58.81,58.87,58.72,58.75,188264.0,48.378,48.4273,48.3039,48.3286,188264.0
2018-02-14 09:30:00,58.31,59.2,58.25,59.16,198804.0,47.9667,48.6988,47.9173,48.6659,198804.0
2018-02-14 09:35:00,59.21,59.56,59.08,59.2,154438.0,48.707,48.9949,48.6001,48.6988,154438.0
2018-02-14 09:40:00,59.18,59.32,59.1,59.32,114188.0,48.6823,48.7975,48.6165,48.7975,114188.0
2018-02-14 09:45:00,59.29,59.5,59.25,59.48,68713.0,48.7728,48.9456,48.7399,48.9291,68713.0
2018-02-14 09:50:00,59.48,59.55,59.4,59.47,33417.0,48.9291,48.9867,48.8633,48.9209,33417.0
2018-02-14 09:55:00,59.46,59.55,59.31,59.38,38586.0,48.9127,48.9867,48.7893,48.8468,38586.0
2018-02-14 10:00:00,59.4,59.59,59.35,59.39,26744.0,48.8633,49.0196,48.8222,48.8551,26744.0
2018-02-14 10:05:00,59.39,59.88,59.36,59.85,41220.0,48.8551,49.2582,48.8304,49.2335,41220.0
2018-02-14 10:10:00,59.86,59.95,59.63,59.68,72977.0,49.2417,49.3157,49.0525,49.0936,72977.0
2018-02-14 10:15:00,59.7,59.86,59.6,59.86,72847.0,49.1101,49.2417,49.0278,49.2417,72847.0
2018-02-14 10:20:00,59.85,60.11,59.84,60.02,87863.0,49.2335,49.4474,49.2253,49.3733,87863.0
2018-02-14 10:25:00,60.01,60.12,59.89,59.93,36953.0,49.3651,49.4556,49.2664,49.2993,36953.0
2018-02-14 10:30:00,59.94,60.04,59.78,59.79,57189.0,49.3075,49.3898,49.1759,49.1841,57189.0
2018-02-14 10:35:00,59.79,59.97,59.65,59.96,41310.0,49.1841,49.3322,49.069,49.324,41310.0
2018-02-14 10:40:00,59.97,60.01,59.79,59.84,28146.0,49.3322,49.3651,49.1841,49.2253,28146.0
2018-02-14 10:45:00,59.85,60.0,59.85,59.93,23960.0,49.2335,49.3569,49.2335,49.2993,23960.0
2018-02-14 10:50:00,59.93,59.97,59.59,59.63,96244.0,49.2993,49.3322,49.0196,49.0525,96244.0
2018-02-14 10:55:00,59.63,59.82,59.61,59.74,22082.0,49.0525,49.2088,49.0361,49.143,22082.0
2018-02-14 11:00:00,59.75,59.99,59.75,59.82,45387.0,49.1512,49.3486,49.1512,49.2088,45387.0
2018-02-14 11:05:00,59.82,60.01,59.78,59.92,40424.0,49.2088,49.3651,49.1759,49.2911,40424.0
2018-02-14 11:10:00,59.92,60.0,59.84,59.98,34070.0,49.2911,49.3569,49.2253,49.3404,34070.0
2018-02-14 11:15:00,60.0,60.06,59.86,60.02,96671.0,49.3569,49.4062,49.2417,49.3733,96671.0
2018-02-14 11:20:00,60.02,60.14,60.0,60.09,52424.0,49.3733,49.472,49.3569,49.4309,52424.0
2018-02-14 11:25:00,60.09,60.18,59.9,60.16,52630.0,49.4309,49.5049,49.2746,49.4885,52630.0
2018-02-14 11:30:00,60.16,60.19,59.99,59.99,17760.0,49.4885,49.5132,49.3486,49.3486,17760.0
2018-02-14 11:35:00,59.99,60.12,59.85,60.09,39569.0,49.3486,49.4556,49.2335,49.4309,39569.0
2018-02-14 11:40:00,60.07,60.11,59.94,60.02,42590.0,49.4145,49.4474,49.3075,49.3733,42590.0
2018-02-14 11:45:00,60.01,60.01,59.73,59.79,40724.0,49.3651,49.3651,49.1348,49.1841,40724.0
2018-02-14 11:50:00,59.75,59.85,59.73,59.85,28174.0,49.1512,49.2335,49.1348,49.2335,28174.0
2018-02-14 11:55:00,59.88,59.88,59.82,59.87,41340.0,49.2582,49.2582,49.2088,49.2499,41340.0
2018-02-14 12:00:00,59.85,60.09,59.85,60.05,50288.0,49.2335,49.4309,49.2335,49.398,50288.0
2018-02-14 12:05:00,60.06,60.1,59.97,60.02,36609.0,49.4062,49.4391,49.3322,49.3733,36609.0
2018-02-14 12:10:00,60.04,60.32,60.0,60.29,38087.0,49.3898,49.6201,49.3569,49.5954,38087.0
2018-02-14 12:15:00,60.28,60.33,60.17,60.2,27247.0,49.5872,49.6283,49.4967,49.5214,27247.0
2018-02-14 12:20:00,60.2,60.23,60.14,60.2,22483.0,49.5214,49.5461,49.472,49.5214,22483.0
2018-02-14 12:25:00,60.19,60.2,60.12,60.14,19877.0,49.5132,49.5214,49.4556,49.472,19877.0
2018-02-14 12:30:00,60.13,60.14,60.0,60.02,19410.0,49.4638,49.472,49.3569,49.3733,19410.0
2018-02-14 12:35:00,60.02,60.22,60.02,60.21,34669.0,49.3733,49.5378,49.3733,49.5296,34669.0
2018-02-14 12:40:00,60.21,60.22,60.13,60.15,17973.0,49.5296,49.5378,49.4638,49.4803,17973.0
2018-02-14 12:45:00,60.14,60.2,60.07,60.07,23870.0,49.472,49.5214,49.4145,49.4145,23870.0
2018-02-14 12:50:00,60.05,60.15,60.02,60.15,25734.0,49.398,49.4803,49.3733,49.4803,25734.0
2018-02-14 12:55:00,60.12,60.22,60.1,60.19,88693.0,49.4556,49.5378,49.4391,49.5132,88693.0
2018-02-14 13:00:00,60.19,60.3,60.19,60.28,30704.0,49.5132,49.6037,49.5132,49.5872,30704.0
2018-02-14 13:05:00,60.27,60.31,60.19,60.26,41933.0,49.579,49.6119,49.5132,49.5708,41933.0
2018-02-14 13:10:00,60.28,60.4,60.24,60.31,23720.0,49.5872,49.6859,49.5543,49.6119,23720.0
2018-02-14 13:15:00,60.3,60.39,60.29,60.29,15671.0,49.6037,49.6777,49.5954,49.5954,15671.0
2018-02-14 13:20:00,60.29,60.47,60.29,60.39,18629.0,49.5954,49.7435,49.5954,49.6777,18629.0
2018-02-14 13:25:00,60.39,60.41,60.25,60.27,30531.0,49.6777,49.6941,49.5625,49.579,30531.0
2018-02-14 13:30:00,60.24,60.37,60.24,60.37,44261.0,49.5543,49.6612,49.5543,49.6612,44261.0
2018-02-14 13:35:00,60.35,60.45,60.32,60.42,29806.0,49.6448,49.727,49.6201,49.7024,29806.0
2018-02-14 13:40:00,60.4,60.42,60.31,60.41,17251.0,49.6859,49.7024,49.6119,49.6941,17251.0
2018-02-14 13:45:00,60.42,60.53,60.3,60.53,60516.0,49.7024,49.7929,49.6037,49.7929,60516.0
2018-02-14 13:50:00,60.53,60.65,60.36,60.64,48430.0,49.7929,49.8916,49.653,49.8833,48430.0
2018-02-14 13:55:00,60.64,60.64,60.41,60.42,27745.0,49.8833,49.8833,49.6941,49.7024,27745.0
2018-02-14 14:00:00,60.4,60.65,60.4,60.62,41168.0,49.6859,49.8916,49.6859,49.8669,41168.0
2018-02-14 14:05:00,60.64,60.64,60.43,60.63,67714.0,49.8833,49.8833,49.7106,49.8751,67714.0
2018-02-14 14:10:00,60.63,60.74,60.63,60.69,54581.0,49.8751,49.9656,49.8751,49.9245,54581.0
2018-02-14 14:15:00,60.68,60.69,60.59,60.68,20058.0,49.9162,49.9245,49.8422,49.9162,20058.0
2018-02-14 14:20:00,60.67,60.69,60.44,60.44,24856.0,49.908,49.9245,49.7188,49.7188,24856.0
2018-02-14 14:25:00,60.41,60.62,60.36,60.59,108765.0,49.6941,49.8669,49.653,49.8422,108765.0
2018-02-14 14:30:00,60.59,60.81,60.56,60.8,81370.0,49.8422,50.0232,49.8175,50.015,81370.0
2018-02-14 14:35:00,60.81,60.87,60.77,60.79,21422.0,50.0232,50.0725,49.9903,50.0067,21422.0
2018-02-14 14:40:00,60.78,60.92,60.78,60.84,77719.0,49.9985,50.1137,49.9985,50.0479,77719.0
2018-02-14 14:45:00,60.84,60.84,60.63,60.73,37961.0,50.0479,50.0479,49.8751,49.9574,37961.0
2018-02-14 14:50:00,60.74,60.94,60.68,60.87,101154.0,49.9656,50.1301,49.9162,50.0725,101154.0
2018-02-14 14:55:00,60.86,60.99,60.83,60.92,41359.0,50.0643,50.1713,50.0396,50.1137,41359.0
2018-02-14 15:00:00,60.95,60.95,60.81,60.87,48022.0,50.1384,50.1384,50.0232,50.0725,48022.0
2018-02-14 15:05:00,60.86,60.87,60.66,60.67,37595.0,50.0643,50.0725,49.8998,49.908,37595.0
2018-02-14 15:10:00,60.65,60.75,60.61,60.75,26460.0,49.8916,49.9738,49.8587,49.9738,26460.0
2018-02-14 15:15:00,60.74,60.84,60.72,60.79,32741.0,49.9656,50.0479,49.9492,50.0067,32741.0
2018-02-14 15:20:00,60.8,60.81,60.64,60.65,42162.0,50.015,50.0232,49.8833,49.8916,42162.0
2018-02-14 15:25:00,60.67,60.81,60.65,60.76,78765.0,49.908,50.0232,49.8916,49.9821,78765.0
2018-02-14 15:30:00,60.73,60.76,60.55,60.55,90576.0,49.9574,49.9821,49.8093,49.8093,90576.0
2018-02-14 15:35:00,60.55,60.65,60.54,60.64,139851.0,49.8093,49.8916,49.8011,49.8833,139851.0
2018-02-14 15:40:00,60.64,60.65,60.53,60.54,107289.0,49.8833,49.8916,49.7929,49.8011,107289.0
2018-02-14 15:45:00,60.54,60.92,60.54,60.88,174448.0,49.8011,50.1137,49.8011,50.0808,174448.0
2018-02-14 15:50:00,60.89,60.93,60.69,60.69,178238.0,50.089,50.1219,49.9245,49.9245,178238.0
2018-02-14 15:55:00,60.7,60.7,60.6,60.62,276416.0,49.9327,49.9327,49.8504,49.8669,276416.0
2018-02-15 09:30:00,54.56,54.86,53.0,53.25,805068.0,44.8818,45.1286,43.5986,43.8042,805068.0
2018-02-15 09:35:00,53.22,53.3,52.37,52.98,641966.0,43.7795,43.8454,43.0803,43.5821,641966.0
2018-02-15 09:40:00,52.97,53.11,52.05,52.28,604652.0,43.5739,43.6891,42.8171,43.0063,604652.0
2018-02-15 09:45:00,52.28,52.74,52.0,52.71,491043.0,43.0063,43.3847,42.776,43.36,491043.0
2018-02-15 09:50:00,52.65,52.85,52.29,52.81,286706.0,43.3107,43.4752,43.0145,43.4423,286706.0
2018-02-15 09:55:00,52.79,53.22,52.74,53.19,420342.0,43.4258,43.7795,43.3847,43.7549,420342.0
2018-02-15 10:00:00,53.16,53.25,52.8,52.83,438803.0,43.7302,43.8042,43.434,43.4587,438803.0
2018-02-15 10:05:00,52.84,53.14,52.59,53.12,301749.0,43.467,43.7137,43.2613,43.6973,301749.0
2018-02-15 10:10:00,53.13,53.49,52.83,52.89,358044.0,43.7055,44.0017,43.4587,43.5081,358044.0
2018-02-15 10:15:00,52.89,53.32,52.75,53.1,196336.0,43.5081,43.8618,43.3929,43.6808,196336.0
2018-02-15 10:20:00,53.11,53.29,52.97,53.0,146070.0,43.6891,43.8371,43.5739,43.5986,146070.0
2018-02-15 10:25:00,53.0,53.72,52.96,53.67,221170.0,43.5986,44.1909,43.5657,44.1497,221170.0
2018-02-15 10:30:00,53.66,53.72,53.38,53.38,192099.0,44.1415,44.1909,43.9112,43.9112,192099.0
2018-02-15 10:35:00,53.37,53.38,53.0,53.13,200924.0,43.9029,43.9112,43.5986,43.7055,200924.0
2018-02-15 10:40:00,53.09,53.09,52.55,52.55,238961.0,43.6726,43.6726,43.2284,43.2284,238961.0
2018-02-15 10:45:00,52.56,53.06,52.54,52.86,189104.0,43.2366,43.6479,43.2202,43.4834,189104.0
2018-02-15 10:50:00,52.87,52.95,52.76,52.91,130783.0,43.4916,43.5574,43.4011,43.5245,130783.0
2018-02-15 10:55:00,52.89,53.46,52.89,53.14,173536.0,43.5081,43.977,43.5081,43.7137,173536.0
2018-02-15 11:00:00,53.16,53.3,52.8,52.92,90047.0,43.7302,43.8454,43.434,43.5328,90047.0
2018-02-15 11:05:00,52.97,53.33,52.91,53.3,103281.0,43.5739,43.87,43.5245,43.8454,103281.0
2018-02-15 11:10:00,53.31,53.65,53.24,53.63,118781.0,43.8536,44.1333,43.796,44.1168,118781.0
2018-02-15 11:15:00,53.65,53.79,53.41,53.43,97235.0,44.1333,44.2484,43.9358,43.9523,97235.0
2018-02-15 11:20:00,53.43,53.98,53.42,53.83,156303.0,43.9523,44.4047,43.9441,44.2813,156303.0
2018-02-15 11:25:00,53.85,53.86,53.59,53.8,105921.0,44.2978,44.306,44.0839,44.2567,105921.0
2018-02-15 11:30:00,53.81,53.87,53.5,53.5,68984.0,44.2649,44.3142,44.0099,44.0099,68984.0
2018-02-15 11:35:00,53.51,53.62,53.45,53.53,65785.0,44.0181,44.1086,43.9687,44.0346,65785.0
2018-02-15 11:40:00,53.55,53.98,53.54,53.98,110366.0,44.051,44.4047,44.0428,44.4047,110366.0
2018-02-15 11:45:00,53.98,54.2,53.91,54.12,253937.0,44.4047,44.5857,44.3471,44.5199,253937.0
2018-02-15 11:50:00,54.09,54.17,54.0,54.05,69715.0,44.4952,44.561,44.4212,44.4623,69715.0
2018-02-15 11:55:00,54.05,54.06,53.74,53.98,99682.0,44.4623,44.4705,44.2073,44.4047,99682.0
2018-02-15 12:00:00,53.97,54.5,53.97,54.29,116487.0,44.3965,44.8325,44.3965,44.6597,116487.0
2018-02-15 12:05:00,54.29,54.36,53.98,54.32,54121.0,44.6597,44.7173,44.4047,44.6844,54121.0
2018-02-15 12:10:00,54.33,54.37,54.18,54.25,56495.0,44.6926,44.7256,44.5693,44.6268,56495.0
2018-02-15 12:15:00,54.27,54.39,54.23,54.26,62484.0,44.6433,44.742,44.6104,44.6351,62484.0
2018-02-15 12:20:00,54.26,54.27,54.11,54.19,57423.0,44.6351,44.6433,44.5117,44.5775,57423.0
2018-02-15 12:25:00,54.19,54.47,54.18,54.43,55229.0,44.5775,44.8078,44.5693,44.7749,55229.0
2018-02-15 12:30:00,54.45,54.53,54.45,54.45,103681.0,44.7914,44.8572,44.7914,44.7914,103681.0
2018-02-15 12:35:00,54.46,54.75,54.34,54.74,66312.0,44.7996,45.0381,44.7009,45.0299,66312.0
2018-02-15 12:40:00,54.75,54.79,54.56,54.72,116685.0,45.0381,45.071,44.8818,45.0135,116685.0
2018-02-15 12:45:00,54.75,54.98,54.69,54.84,170843.0,45.0381,45.2273,44.9888,45.1122,170843.0
2018-02-15 12:50:00,54.85,55.12,54.84,54.97,189707.0,45.1204,45.3425,45.1122,45.2191,189707.0
2018-02-15 12:55:00,54.99,55.06,54.8,54.91,93893.0,45.2356,45.2932,45.0793,45.1698,93893.0
2018-02-15 13:00:00,54.92,55.0,54.92,54.98,73898.0,45.178,45.2438,45.178,45.2273,73898.0
2018-02-15 13:05:00,54.98,55.0,54.92,54.92,138097.0,45.2273,45.2438,45.178,45.178,138097.0
2018-02-15 13:10:00,54.91,55.01,54.63,54.63,145873.0,45.1698,45.252,44.9394,44.9394,145873.0
2018-02-15 13:15:00,54.64,54.9,54.62,54.83,66542.0,44.9477,45.1615,44.9312,45.104,66542.0
2018-02-15 13:20:00,54.83,54.84,54.53,54.62,90678.0,45.104,45.1122,44.8572,44.9312,90678.0
2018-02-15 13:25:00,54.62,54.77,54.53,54.72,74978.0,44.9312,45.0546,44.8572,45.0135,74978.0
2018-02-15 13:30:00,54.76,54.78,54.59,54.74,107096.0,45.0464,45.0628,44.9065,45.0299,107096.0
2018-02-15 13:35:00,54.74,55.0,54.73,54.98,87291.0,45.0299,45.2438,45.0217,45.2273,87291.0
2018-02-15 13:40:00,54.98,55.3,54.93,55.3,554244.0,45.2273,45.4906,45.1862,45.4906,554244.0
2018-02-15 13:45:00,55.3,55.55,55.24,55.47,187154.0,45.4906,45.6962,45.4412,45.6304,187154.0
2018-02-15 13:50:00,55.46,55.75,55.43,55.67,344438.0,45.6222,45.8608,45.5975,45.7949,344438.0
2018-02-15 13:55:00,55.65,55.68,55.32,55.5,122407.0,45.7785,45.8032,45.507,45.6551,122407.0
2018-02-15 14:00:00,55.45,56.09,55.44,55.93,183578.0,45.614,46.1404,45.6057,46.0088,183578.0
2018-02-15 14:05:00,55.93,55.93,55.71,55.78,98225.0,46.0088,46.0088,45.8279,45.8854,98225.0
2018-02-15 14:10:00,55.78,55.79,55.51,55.59,76143.0,45.8854,45.8937,45.6633,45.7291,76143.0
2018-02-15 14:15:00,55.61,55.81,55.59,55.63,66512.0,45.7456,45.9101,45.7291,45.762,66512.0
2018-02-15 14:20:00,55.63,55.77,55.59,55.66,71879.0,45.762,45.8772,45.7291,45.7867,71879.0
2018-02-15 14:25:00,55.66,55.97,55.55,55.95,106087.0,45.7867,46.0417,45.6962,46.0253,106087.0
2018-02-15 14:30:00,55.91,56.1,55.8,55.94,158947.0,45.9924,46.1487,45.9019,46.0171,158947.0
2018-02-15 14:35:00,55.93,55.94,55.69,55.74,122479.0,46.0088,46.0171,45.8114,45.8525,122479.0
2018-02-15 14:40:00,55.74,55.8,55.72,55.76,117431.0,45.8525,45.9019,45.8361,45.869,117431.0
2018-02-15 14:45:00,55.76,55.93,55.69,55.84,93980.0,45.869,46.0088,45.8114,45.9348,93980.0
2018-02-15 14:50:00,55.85,55.97,55.8,55.95,78094.0,45.943,46.0417,45.9019,46.0253,78094.0
2018-02-15 14:55:00,55.94,56.29,55.93,56.19,186356.0,46.0171,46.305,46.0088,46.2227,186356.0
2018-02-15 15:00:00,56.15,56.55,56.15,56.45,167499.0,46.1898,46.5189,46.1898,46.4366,167499.0
2018-02-15 15:05:00,56.45,56.6,56.11,56.16,154275.0,46.4366,46.56,46.1569,46.198,154275.0
2018-02-15 15:10:00,56.16,56.28,55.94,56.25,131903.0,46.198,46.2967,46.0171,46.2721,131903.0
2018-02-15 15:15:00,56.26,56.47,56.25,56.26,115290.0,46.2803,46.453,46.2721,46.2803,115290.0
2018-02-15 15:20:00,56.27,56.33,56.14,56.15,126880.0,46.2885,46.3379,46.1816,46.1898,126880.0
2018-02-15 15:25:00,56.15,56.25,56.13,56.23,115608.0,46.1898,46.2721,46.1734,46.2556,115608.0
2018-02-15 15:30:00,56.24,56.25,56.16,56.23,161146.0,46.2638,46.2721,46.198,46.2556,161146.0
2018-02-15 15:35:00,56.24,56.64,56.16,56.62,330665.0,46.2638,46.5929,46.198,46.5764,330665.0
2018-02-15 15:40:00,56.63,57.05,56.62,56.85,387561.0,46.5847,46.9302,46.5764,46.7656,387561.0
2018-02-15 15:45:00,56.85,57.25,56.84,57.25,252762.0,46.7656,47.0947,46.7574,47.0947,252762.0
2018-02-15 15:50:00,57.24,57.62,57.24,57.6,610966.0,47.0865,47.399,47.0865,47.3826,610966.0
2018-02-15 15:55:00,57.6,57.74,57.45,57.67,653676.0,47.3826,47.4978,47.2592,47.4402,653676.0
2018-02-16 09:30:00,57.55,58.32,57.39,58.27,197095.0,47.3415,47.9749,47.2098,47.9337,197095.0
2018-02-16 09:35:00,58.25,58.8,58.21,58.62,121704.0,47.9173,48.3697,47.8844,48.2217,121704.0
2018-02-16 09:40:00,58.6,58.74,58.43,58.73,83532.0,48.2052,48.3204,48.0654,48.3122,83532.0
2018-02-16 09:45:00,58.7,59.0,58.7,58.89,159105.0,48.2875,48.5343,48.2875,48.4438,159105.0
2018-02-16 09:50:00,58.89,58.96,58.65,58.65,143706.0,48.4438,48.5014,48.2463,48.2463,143706.0
2018-02-16 09:55:00,58.65,58.66,58.17,58.17,77696.0,48.2463,48.2546,47.8515,47.8515,77696.0
2018-02-16 10:00:00,58.17,58.37,58.16,58.35,89327.0,47.8515,48.016,47.8433,47.9996,89327.0
2018-02-16 10:05:00,58.35,58.38,57.89,57.93,118251.0,47.9996,48.0242,47.6212,47.6541,118251.0
2018-02-16 10:10:00,57.92,57.93,57.71,57.78,87546.0,47.6458,47.6541,47.4731,47.5307,87546.0
2018-02-16 10:15:00,57.78,58.08,57.75,57.99,98854.0,47.5307,47.7775,47.506,47.7034,98854.0
2018-02-16 10:20:00,57.99,58.09,57.97,58.0,72805.0,47.7034,47.7857,47.687,47.7116,72805.0
2018-02-16 10:25:00,58.0,58.01,57.68,57.72,130837.0,47.7116,47.7199,47.4484,47.4813,130837.0
2018-02-16 10:30:00,57.73,57.83,57.61,57.79,91633.0,47.4895,47.5718,47.3908,47.5389,91633.0
2018-02-16 10:35:00,57.79,57.86,57.71,57.72,58826.0,47.5389,47.5965,47.4731,47.4813,58826.0
2018-02-16 10:40:00,57.72,57.75,57.68,57.72,58545.0,47.4813,47.506,47.4484,47.4813,58545.0
2018-02-16 10:45:00,57.73,57.73,57.55,57.59,64330.0,47.4895,47.4895,47.3415,47.3744,64330.0
2018-02-16 10:50:00,57.59,57.63,57.44,57.52,65583.0,47.3744,47.4073,47.251,47.3168,65583.0
2018-02-16 10:55:00,57.53,57.67,57.46,57.54,51046.0,47.325,47.4402,47.2674,47.3332,51046.0
2018-02-16 11:00:00,57.54,57.58,57.42,57.42,52416.0,47.3332,47.3661,47.2345,47.2345,52416.0
2018-02-16 11:05:00,57.44,57.44,57.33,57.39,62186.0,47.251,47.251,47.1605,47.2098,62186.0
2018-02-16 11:10:00,57.38,57.42,57.33,57.37,46169.0,47.2016,47.2345,47.1605,47.1934,46169.0
2018-02-16 11:15:00,57.37,57.37,57.21,57.28,55008.0,47.1934,47.1934,47.0618,47.1194,55008.0
2018-02-16 11:20:00,57.27,57.27,57.04,57.05,61742.0,47.1111,47.1111,46.9219,46.9302,61742.0
2018-02-16 11:25:00,57.04,57.05,56.91,56.91,66498.0,46.9219,46.9302,46.815,46.815,66498.0
2018-02-16 11:30:00,56.9,56.99,56.88,56.96,58103.0,46.8068,46.8808,46.7903,46.8561,58103.0
2018-02-16 11:35:00,56.96,56.96,56.88,56.93,59781.0,46.8561,46.8561,46.7903,46.8314,59781.0
2018-02-16 11:40:00,56.92,57.1,56.92,57.09,70633.0,46.8232,46.9713,46.8232,46.9631,70633.0
2018-02-16 11:45:00,57.09,57.14,56.98,57.06,67866.0,46.9631,47.0042,46.8726,46.9384,67866.0
2018-02-16 11:50:00,57.07,57.31,57.06,57.31,73396.0,46.9466,47.144,46.9384,47.144,73396.0
2018-02-16 11:55:00,57.29,57.33,57.25,57.25,55828.0,47.1276,47.1605,47.0947,47.0947,55828.0
2018-02-16 12:00:00,57.25,57.31,57.17,57.28,66937.0,47.0947,47.144,47.0289,47.1194,66937.0
2018-02-16 12:05:00,57.29,57.5,57.29,57.5,40578.0,47.1276,47.3003,47.1276,47.3003,40578.0
2018-02-16 12:10:00,57.49,57.57,57.42,57.43,39643.0,47.2921,47.3579,47.2345,47.2428,39643.0
2018-02-16 12:15:00,57.43,57.43,57.27,57.28,61042.0,47.2428,47.2428,47.1111,47.1194,61042.0
2018-02-16 12:20:00,57.28,57.52,57.27,57.43,38662.0,47.1194,47.3168,47.1111,47.2428,38662.0
2018-02-16 12:25:00,57.43,57.43,57.33,57.34,29530.0,47.2428,47.2428,47.1605,47.1687,29530.0
2018-02-16 12:30:00,57.34,57.4,57.34,57.4,30483.0,47.1687,47.2181,47.1687,47.2181,30483.0
2018-02-16 12:35:00,57.39,57.4,57.23,57.24,33454.0,47.2098,47.2181,47.0782,47.0865,33454.0
2018-02-16 12:40:00,57.23,57.24,57.09,57.12,38859.0,47.0782,47.0865,46.9631,46.9877,38859.0
2018-02-16 12:45:00,57.13,57.21,57.12,57.12,27096.0,46.996,47.0618,46.9877,46.9877,27096.0
2018-02-16 12:50:00,57.13,57.16,56.88,56.9,53091.0,46.996,47.0206,46.7903,46.8068,53091.0
2018-02-16 12:55:00,56.89,56.93,56.85,56.85,50754.0,46.7985,46.8314,46.7656,46.7656,50754.0
2018-02-16 13:00:00,56.86,56.91,56.75,56.83,33377.0,46.7739,46.815,46.6834,46.7492,33377.0
2018-02-16 13:05:00,56.82,56.9,56.81,56.85,24593.0,46.741,46.8068,46.7327,46.7656,24593.0
2018-02-16 13:10:00,56.83,56.87,56.77,56.8,22985.0,46.7492,46.7821,46.6998,46.7245,22985.0
2018-02-16 13:15:00,56.78,56.82,56.59,56.65,34340.0,46.7081,46.741,46.5518,46.6011,34340.0
2018-02-16 13:20:00,56.64,56.77,56.62,56.74,32127.0,46.5929,46.6998,46.5764,46.6751,32127.0
2018-02-16 13:25:00,56.75,56.76,56.41,56.46,36453.0,46.6834,46.6916,46.4037,46.4448,36453.0
2018-02-16 13:30:00,56.44,56.59,56.36,56.58,74780.0,46.4284,46.5518,46.3626,46.5435,74780.0
2018-02-16 13:35:00,56.58,56.69,56.57,56.67,46564.0,46.5435,46.634,46.5353,46.6176,46564.0
2018-02-16 13:40:00,56.66,56.69,56.63,56.67,36125.0,46.6093,46.634,46.5847,46.6176,36125.0
2018-02-16 13:45:00,56.67,56.67,56.43,56.43,36401.0,46.6176,46.6176,46.4201,46.4201,36401.0
2018-02-16 13:50:00,56.42,56.47,56.42,56.44,31296.0,46.4119,46.453,46.4119,46.4284,31296.0
2018-02-16 13:55:00,56.43,56.53,56.4,56.47,31984.0,46.4201,46.5024,46.3955,46.453,31984.0
2018-02-16 14:00:00,56.47,56.7,56.47,56.54,47449.0,46.453,46.6422,46.453,46.5106,47449.0
2018-02-16 14:05:00,56.54,56.66,56.54,56.64,34048.0,46.5106,46.6093,46.5106,46.5929,34048.0
2018-02-16 14:10:00,56.64,56.7,56.59,56.59,39576.0,46.5929,46.6422,46.5518,46.5518,39576.0
2018-02-16 14:15:00,56.6,56.73,56.58,56.7,54501.0,46.56,46.6669,46.5435,46.6422,54501.0
2018-02-16 14:20:00,56.7,56.7,56.5,56.57,37318.0,46.6422,46.6422,46.4777,46.5353,37318.0
2018-02-16 14:25:00,56.57,56.61,56.53,56.55,27836.0,46.5353,46.5682,46.5024,46.5189,27836.0
2018-02-16 14:30:00,56.55,56.56,56.49,56.54,29785.0,46.5189,46.5271,46.4695,46.5106,29785.0
2018-02-16 14:35:00,56.53,56.7,56.53,56.65,26943.0,46.5024,46.6422,46.5024,46.6011,26943.0
2018-02-16 14:40:00,56.68,56.74,56.65,56.68,24654.0,46.6258,46.6751,46.6011,46.6258,24654.0
2018-02-16 14:45:00,56.66,56.81,56.63,56.78,31927.0,46.6093,46.7327,46.5847,46.7081,31927.0
2018-02-16 14:50:00,56.78,56.89,56.74,56.88,28985.0,46.7081,46.7985,46.6751,46.7903,28985.0
2018-02-16 14:55:00,56.89,56.9,56.8,56.85,39729.0,46.7985,46.8068,46.7245,46.7656,39729.0
2018-02-16 15:00:00,56.87,56.89,56.74,56.78,41146.0,46.7821,46.7985,46.6751,46.7081,41146.0
2018-02-16 15:05:00,56.79,56.96,56.79,56.95,48062.0,46.7163,46.8561,46.7163,46.8479,48062.0
2018-02-16 15:10:00,56.95,56.95,56.85,56.88,38541.0,46.8479,46.8479,46.7656,46.7903,38541.0
2018-02-16 15:15:00,56.88,56.89,56.8,56.83,40404.0,46.7903,46.7985,46.7245,46.7492,40404.0
2018-02-16 15:20:00,56.82,56.87,56.81,56.84,40728.0,46.741,46.7821,46.7327,46.7574,40728.0
2018-02-16 15:25:00,56.85,56.87,56.76,56.8,55868.0,46.7656,46.7821,46.6916,46.7245,55868.0
2018-02-16 15:30:00,56.79,56.82,56.64,56.69,54061.0,46.7163,46.741,46.5929,46.634,54061.0
2018-02-16 15:35:00,56.67,56.81,56.66,56.76,79271.0,46.6176,46.7327,46.6093,46.6916,79271.0
2018-02-16 15:40:00,56.77,56.78,56.74,56.75,62913.0,46.6998,46.7081,46.6751,46.6834,62913.0
2018-02-16 15:45:00,56.75,56.84,56.74,56.77,96954.0,46.6834,46.7574,46.6751,46.6998,96954.0
2018-02-16 15:50:00,56.76,56.83,56.67,56.68,83254.0,46.6916,46.7492,46.6176,46.6258,83254.0
2018-02-16 15:55:00,56.67,56.68,56.5,56.51,212705.0,46.6176,46.6258,46.4777,46.4859,212705.0
2018-02-20 09:30:00,56.08,56.6,55.73,56.33,86629.0,46.1322,46.56,45.8443,46.3379,86629.0
2018-02-20 09:35:00,56.35,56.96,56.35,56.96,39374.0,46.3543,46.8561,46.3543,46.8561,39374.0
2018-02-20 09:40:00,56.92,57.06,56.73,56.78,35054.0,46.8232,46.9384,46.6669,46.7081,35054.0
2018-02-20 09:45:00,56.74,57.05,56.72,57.0,46688.0,46.6751,46.9302,46.6587,46.889,46688.0
2018-02-20 09:50:00,57.0,57.02,56.86,56.96,39467.0,46.889,46.9055,46.7739,46.8561,39467.0
2018-02-20 09:55:00,56.94,57.29,56.94,57.24,53861.0,46.8397,47.1276,46.8397,47.0865,53861.0
2018-02-20 10:00:00,57.25,57.33,57.14,57.2,37281.0,47.0947,47.1605,47.0042,47.0535,37281.0
2018-02-20 10:05:00,57.23,57.52,57.23,57.52,51524.0,47.0782,47.3168,47.0782,47.3168,51524.0
2018-02-20 10:10:00,57.53,57.74,57.49,57.71,32540.0,47.325,47.4978,47.2921,47.4731,32540.0
2018-02-20 10:15:00,57.72,57.85,57.58,57.76,35162.0,47.4813,47.5882,47.3661,47.5142,35162.0
2018-02-20 10:20:00,57.75,57.79,57.63,57.69,31640.0,47.506,47.5389,47.4073,47.4566,31640.0
2018-02-20 10:25:00,57.68,57.71,57.43,57.47,35253.0,47.4484,47.4731,47.2428,47.2757,35253.0
2018-02-20 10:30:00,57.45,57.55,57.34,57.41,24317.0,47.2592,47.3415,47.1687,47.2263,24317.0
2018-02-20 10:35:00,57.43,57.44,57.25,57.35,33003.0,47.2428,47.251,47.0947,47.1769,33003.0
2018-02-20 10:40:00,57.35,57.6,57.35,57.57,39452.0,47.1769,47.3826,47.1769,47.3579,39452.0
2018-02-20 10:45:00,57.55,57.69,57.54,57.63,25983.0,47.3415,47.4566,47.3332,47.4073,25983.0
2018-02-20 10:50:00,57.61,57.68,57.53,57.68,23353.0,47.3908,47.4484,47.325,47.4484,23353.0
2018-02-20 10:55:00,57.65,57.79,57.61,57.71,28106.0,47.4237,47.5389,47.3908,47.4731,28106.0
2018-02-20 11:00:00,57.73,57.93,57.67,57.9,43927.0,47.4895,47.6541,47.4402,47.6294,43927.0
2018-02-20 11:05:00,57.92,57.97,57.88,57.94,27656.0,47.6458,47.687,47.6129,47.6623,27656.0
2018-02-20 11:10:00,57.95,57.95,57.79,57.79,15695.0,47.6705,47.6705,47.5389,47.5389,15695.0
2018-02-20 11:15:00,57.77,57.96,57.75,57.95,30261.0,47.5224,47.6787,47.506,47.6705,30261.0
2018-02-20 11:20:00,57.96,58.06,57.96,58.03,28831.0,47.6787,47.761,47.6787,47.7363,28831.0
2018-02-20 11:25:00,58.04,58.08,58.0,58.07,17678.0,47.7445,47.7775,47.7116,47.7692,17678.0
2018-02-20 11:30:00,58.08,58.08,57.92,57.98,25932.0,47.7775,47.7775,47.6458,47.6952,25932.0
2018-02-20 11:35:00,57.99,58.07,57.94,58.0,30911.0,47.7034,47.7692,47.6623,47.7116,30911.0
2018-02-20 11:40:00,58.01,58.14,58.0,58.14,22126.0,47.7199,47.8268,47.7116,47.8268,22126.0
2018-02-20 11:45:00,58.17,58.17,58.07,58.11,24159.0,47.8515,47.8515,47.7692,47.8021,24159.0
2018-02-20 11:50:00,58.1,58.26,58.07,58.26,21874.0,47.7939,47.9255,47.7692,47.9255,21874.0
2018-02-20 11:55:00,58.26,58.32,58.22,58.25,29202.0,47.9255,47.9749,47.8926,47.9173,29202.0
2018-02-20 12:00:00,58.25,58.31,58.22,58.28,23065.0,47.9173,47.9667,47.8926,47.942,23065.0
2018-02-20 12:05:00,58.28,58.31,58.24,58.27,19065.0,47.942,47.9667,47.9091,47.9337,19065.0
2018-02-20 12:10:00,58.27,58.3,58.15,58.23,26860.0,47.9337,47.9584,47.835,47.9008,26860.0
2018-02-20 12:15:00,58.24,58.35,58.18,58.34,39077.0,47.9091,47.9996,47.8597,47.9913,39077.0
2018-02-20 12:20:00,58.34,58.58,58.33,58.58,38320.0,47.9913,48.1888,47.9831,48.1888,38320.0
2018-02-20 12:25:00,58.58,58.59,58.49,58.55,24862.0,48.1888,48.197,48.1147,48.1641,24862.0
2018-02-20 12:30:00,58.55,58.64,58.42,58.51,27455.0,48.1641,48.2381,48.0571,48.1312,27455.0
2018-02-20 12:35:00,58.52,58.65,58.52,58.62,22397.0,48.1394,48.2463,48.1394,48.2217,22397.0
2018-02-20 12:40:00,58.65,58.66,58.59,58.62,29732.0,48.2463,48.2546,48.197,48.2217,29732.0
2018-02-20 12:45:00,58.64,58.8,58.63,58.79,38411.0,48.2381,48.3697,48.2299,48.3615,38411.0
2018-02-20 12:50:00,58.79,58.79,58.7,58.76,22261.0,48.3615,48.3615,48.2875,48.3368,22261.0
2018-02-20 12:55:00,58.76,58.85,58.76,58.8,25321.0,48.3368,48.4109,48.3368,48.3697,25321.0
2018-02-20 13:00:00,58.79,58.85,58.75,58.8,18639.0,48.3615,48.4109,48.3286,48.3697,18639.0
2018-02-20 13:05:00,58.8,58.8,58.53,58.54,27969.0,48.3697,48.3697,48.1476,48.1559,27969.0
2018-02-20 13:10:00,58.53,58.7,58.5,58.67,25985.0,48.1476,48.2875,48.1229,48.2628,25985.0
2018-02-20 13:15:00,58.67,58.8,58.6,58.79,18846.0,48.2628,48.3697,48.2052,48.3615,18846.0
2018-02-20 13:20:00,58.78,58.79,58.69,58.74,27670.0,48.3533,48.3615,48.2792,48.3204,27670.0
2018-02-20 13:25:00,58.73,58.73,58.5,58.5,26553.0,48.3122,48.3122,48.1229,48.1229,26553.0
2018-02-20 13:30:00,58.51,58.51,58.39,58.46,26048.0,48.1312,48.1312,48.0325,48.09,26048.0
2018-02-20 13:35:00,58.47,58.58,58.43,58.55,28791.0,48.0983,48.1888,48.0654,48.1641,28791.0
2018-02-20 13:40:00,58.57,58.69,58.57,58.6,21585.0,48.1805,48.2792,48.1805,48.2052,21585.0
2018-02-20 13:45:00,58.63,58.82,58.63,58.77,21366.0,48.2299,48.3862,48.2299,48.3451,21366.0
2018-02-20 13:50:00,58.76,58.77,58.62,58.66,20385.0,48.3368,48.3451,48.2217,48.2546,20385.0
2018-02-20 13:55:00,58.66,58.68,58.56,58.68,23972.0,48.2546,48.271,48.1723,48.271,23972.0
2018-02-20 14:00:00,58.69,58.76,58.57,58.62,34394.0,48.2792,48.3368,48.1805,48.2217,34394.0
2018-02-20 14:05:00,58.61,58.61,58.31,58.36,32372.0,48.2134,48.2134,47.9667,48.0078,32372.0
2018-02-20 14:10:00,58.34,58.36,58.02,58.03,51284.0,47.9913,48.0078,47.7281,47.7363,51284.0
2018-02-20 14:15:00,58.04,58.28,58.03,58.22,32006.0,47.7445,47.942,47.7363,47.8926,32006.0
2018-02-20 14:20:00,58.23,58.38,58.22,58.32,49253.0,47.9008,48.0242,47.8926,47.9749,49253.0
2018-02-20 14:25:00,58.33,58.4,58.18,58.18,30070.0,47.9831,48.0407,47.8597,47.8597,30070.0
2018-02-20 14:30:00,58.18,58.31,58.16,58.2,21622.0,47.8597,47.9667,47.8433,47.8762,21622.0
2018-02-20 14:35:00,58.22,58.23,58.1,58.15,25532.0,47.8926,47.9008,47.7939,47.835,25532.0
2018-02-20 14:40:00,58.15,58.15,58.03,58.1,18316.0,47.835,47.835,47.7363,47.7939,18316.0
2018-02-20 14:45:00,58.1,58.1,57.98,57.99,27411.0,47.7939,47.7939,47.6952,47.7034,27411.0
2018-02-20 14:50:00,57.98,58.04,57.95,57.96,48971.0,47.6952,47.7445,47.6705,47.6787,48971.0
2018-02-20 14:55:00,57.94,58.05,57.94,58.04,37488.0,47.6623,47.7528,47.6623,47.7445,37488.0
2018-02-20 15:00:00,58.05,58.14,58.04,58.05,28115.0,47.7528,47.8268,47.7445,47.7528,28115.0
2018-02-20 15:05:00,58.07,58.11,57.92,57.96,60510.0,47.7692,47.8021,47.6458,47.6787,60510.0
2018-02-20 15:10:00,57.95,58.05,57.9,57.96,63564.0,47.6705,47.7528,47.6294,47.6787,63564.0
2018-02-20 15:15:00,57.96,58.05,57.94,57.97,61838.0,47.6787,47.7528,47.6623,47.687,61838.0
2018-02-20 15:20:00,57.97,57.97,57.77,57.96,47274.0,47.687,47.687,47.5224,47.6787,47274.0
2018-02-20 15:25:00,57.96,58.04,57.92,58.03,31528.0,47.6787,47.7445,47.6458,47.7363,31528.0
2018-02-20 15:30:00,58.03,58.14,58.0,58.13,59191.0,47.7363,47.8268,47.7116,47.8186,59191.0
2018-02-20 15:35:00,58.13,58.26,58.09,58.24,86010.0,47.8186,47.9255,47.7857,47.9091,86010.0
2018-02-20 15:40:00,58.24,58.25,58.04,58.04,68274.0,47.9091,47.9173,47.7445,47.7445,68274.0
2018-02-20 15:45:00,58.03,58.29,57.97,58.27,111556.0,47.7363,47.9502,47.687,47.9337,111556.0
2018-02-20 15:50:00,58.28,58.28,58.11,58.18,78354.0,47.942,47.942,47.8021,47.8597,78354.0
2018-02-20 15:55:00,58.19,58.22,58.08,58.08,158649.0,47.8679,47.8926,47.7775,47.7775,158649.0
2018-02-21 09:30:00,58.2,58.61,58.18,58.46,36743.0,47.8762,48.2134,47.8597,48.09,36743.0
2018-02-21 09:35:00,58.5,58.59,58.39,58.54,18092.0,48.1229,48.197,48.0325,48.1559,18092.0
2018-02-21 09:40:00,58.5,58.53,58.26,58.51,40777.0,48.1229,48.1476,47.9255,48.1312,40777.0
2018-02-21 09:45:00,58.48,58.82,58.47,58.77,27688.0,48.1065,48.3862,48.0983,48.3451,27688.0
2018-02-21 09:50:00,58.76,58.76,58.59,58.63,25803.0,48.3368,48.3368,48.197,48.2299,25803.0
2018-02-21 09:55:00,58.64,58.96,58.63,58.95,47611.0,48.2381,48.5014,48.2299,48.4931,47611.0
2018-02-21 10:00:00,58.95,58.98,58.78,58.87,28513.0,48.4931,48.5178,48.3533,48.4273,28513.0
2018-02-21 10:05:00,58.86,58.98,58.82,58.98,31190.0,48.4191,48.5178,48.3862,48.5178,31190.0
2018-02-21 10:10:00,58.98,59.07,58.95,58.99,46621.0,48.5178,48.5918,48.4931,48.526,46621.0
2018-02-21 10:15:00,58.99,59.11,58.92,59.02,29937.0,48.526,48.6247,48.4684,48.5507,29937.0
2018-02-21 10:20:00,59.03,59.2,59.01,59.18,31537.0,48.5589,48.6988,48.5425,48.6823,31537.0
2018-02-21 10:25:00,59.19,59.21,59.09,59.12,30947.0,48.6906,48.707,48.6083,48.633,30947.0
2018-02-21 10:30:00,59.14,59.39,59.1,59.34,37247.0,48.6494,48.8551,48.6165,48.8139,37247.0
2018-02-21 10:35:00,59.36,59.54,59.27,59.48,46172.0,48.8304,48.9785,48.7564,48.9291,46172.0
2018-02-21 10:40:00,59.49,59.62,59.47,59.59,42744.0,48.9373,49.0443,48.9209,49.0196,42744.0
2018-02-21 10:45:00,59.59,59.65,59.44,59.48,47993.0,49.0196,49.069,48.8962,48.9291,47993.0
2018-02-21 10:50:00,59.49,59.61,59.45,59.6,92764.0,48.9373,49.0361,48.9044,49.0278,92764.0
2018-02-21 10:55:00,59.61,59.75,59.61,59.69,54406.0,49.0361,49.1512,49.0361,49.1019,54406.0
2018-02-21 11:00:00,59.71,59.75,59.61,59.65,46881.0,49.1183,49.1512,49.0361,49.069,46881.0
2018-02-21 11:05:00,59.65,59.82,59.63,59.73,33996.0,49.069,49.2088,49.0525,49.1348,33996.0
2018-02-21 11:10:00,59.72,59.82,59.63,59.75,25173.0,49.1265,49.2088,49.0525,49.1512,25173.0
2018-02-21 11:15:00,59.75,59.84,59.75,59.82,21078.0,49.1512,49.2253,49.1512,49.2088,21078.0
2018-02-21 11:20:00,59.83,59.86,59.69,59.77,25797.0,49.217,49.2417,49.1019,49.1677,25797.0
2018-02-21 11:25:00,59.77,59.88,59.75,59.88,22618.0,49.1677,49.2582,49.1512,49.2582,22618.0
2018-02-21 11:30:00,59.87,59.87,59.79,59.82,19075.0,49.2499,49.2499,49.1841,49.2088,19075.0
2018-02-21 11:35:00,59.82,59.82,59.45,59.48,41937.0,49.2088,49.2088,48.9044,48.9291,41937.0
2018-02-21 11:40:00,59.44,59.46,59.39,59.44,23125.0,48.8962,48.9127,48.8551,48.8962,23125.0
2018-02-21 11:45:00,59.46,59.52,59.44,59.51,38366.0,48.9127,48.962,48.8962,48.9538,38366.0
2018-02-21 11:50:00,59.51,59.59,59.46,59.46,19995.0,48.9538,49.0196,48.9127,48.9127,19995.0
2018-02-21 11:55:00,59.47,59.49,59.38,59.41,28258.0,48.9209,48.9373,48.8468,48.8715,28258.0
2018-02-21 12:00:00,59.42,59.45,59.32,59.33,19771.0,48.8798,48.9044,48.7975,48.8057,19771.0
2018-02-21 12:05:00,59.33,59.35,59.16,59.21,25935.0,48.8057,48.8222,48.6659,48.707,25935.0
2018-02-21 12:10:00,59.22,59.27,59.18,59.22,31372.0,48.7152,48.7564,48.6823,48.7152,31372.0
2018-02-21 12:15:00,59.22,59.41,59.2,59.39,25283.0,48.7152,48.8715,48.6988,48.8551,25283.0
2018-02-21 12:20:00,59.38,59.39,59.25,59.25,23155.0,48.8468,48.8551,48.7399,48.7399,23155.0
2018-02-21 12:25:00,59.26,59.38,59.23,59.32,22900.0,48.7481,48.8468,48.7235,48.7975,22900.0
2018-02-21 12:30:00,59.32,59.36,59.29,59.35,13489.0,48.7975,48.8304,48.7728,48.8222,13489.0
2018-02-21 12:35:00,59.34,59.34,59.2,59.21,56123.0,48.8139,48.8139,48.6988,48.707,56123.0
2018-02-21 12:40:00,59.21,59.25,59.04,59.05,23769.0,48.707,48.7399,48.5672,48.5754,23769.0
2018-02-21 12:45:00,59.06,59.16,59.05,59.16,20753.0,48.5836,48.6659,48.5754,48.6659,20753.0
2018-02-21 12:50:00,59.18,59.33,59.18,59.28,18172.0,48.6823,48.8057,48.6823,48.7646,18172.0
2018-02-21 12:55:00,59.29,59.4,59.29,59.37,16398.0,48.7728,48.8633,48.7728,48.8386,16398.0
2018-02-21 13:00:00,59.38,59.4,59.26,59.29,21998.0,48.8468,48.8633,48.7481,48.7728,21998.0
2018-02-21 13:05:00,59.28,59.4,59.27,59.3,15669.0,48.7646,48.8633,48.7564,48.781,15669.0
2018-02-21 13:10:00,59.33,59.37,59.31,59.34,16305.0,48.8057,48.8386,48.7893,48.8139,16305.0
2018-02-21 13:15:00,59.36,59.4,59.33,59.34,18016.0,48.8304,48.8633,48.8057,48.8139,18016.0
2018-02-21 13:20:00,59.33,59.4,59.33,59.4,16805.0,48.8057,48.8633,48.8057,48.8633,16805.0
2018-02-21 13:25:00,59.4,59.45,59.38,59.42,16351.0,48.8633,48.9044,48.8468,48.8798,16351.0
2018-02-21 13:30:00,59.42,59.49,59.42,59.43,35242.0,48.8798,48.9373,48.8798,48.888,35242.0
2018-02-21 13:35:00,59.42,59.48,59.41,59.43,27523.0,48.8798,48.9291,48.8715,48.888,27523.0
2018-02-21 13:40:00,59.43,59.43,59.34,59.41,14685.0,48.888,48.888,48.8139,48.8715,14685.0
2018-02-21 13:45:00,59.41,59.46,59.4,59.44,18129.0,48.8715,48.9127,48.8633,48.8962,18129.0
2018-02-21 13:50:00,59.44,59.45,59.36,59.43,12247.0,48.8962,48.9044,48.8304,48.888,12247.0
2018-02-21 13:55:00,59.42,59.45,59.34,59.43,18931.0,48.8798,48.9044,48.8139,48.888,18931.0
2018-02-21 14:00:00,59.41,59.6,59.27,59.41,30913.0,48.8715,49.0278,48.7564,48.8715,30913.0
2018-02-21 14:05:00,59.4,59.52,59.33,59.46,33758.0,48.8633,48.962,48.8057,48.9127,33758.0
2018-02-21 14:10:00,59.48,59.55,59.44,59.45,20550.0,48.9291,48.9867,48.8962,48.9044,20550.0
2018-02-21 14:15:00,59.46,59.56,59.45,59.52,20203.0,48.9127,48.9949,48.9044,48.962,20203.0
2018-02-21 14:20:00,59.52,59.56,59.42,59.52,18638.0,48.962,48.9949,48.8798,48.962,18638.0
2018-02-21 14:25:00,59.52,59.57,59.33,59.33,25829.0,48.962,49.0031,48.8057,48.8057,25829.0
2018-02-21 14:30:00,59.35,59.4,59.26,59.32,21329.0,48.8222,48.8633,48.7481,48.7975,21329.0
2018-02-21 14:35:00,59.31,59.33,59.23,59.32,19864.0,48.7893,48.8057,48.7235,48.7975,19864.0
2018-02-21 14:40:00,59.32,59.38,59.28,59.32,23885.0,48.7975,48.8468,48.7646,48.7975,23885.0
2018-02-21 14:45:00,59.32,59.38,59.18,59.18,32415.0,48.7975,48.8468,48.6823,48.6823,32415.0
2018-02-21 14:50:00,59.17,59.21,59.07,59.15,29601.0,48.6741,48.707,48.5918,48.6576,29601.0
2018-02-21 14:55:00,59.17,59.33,59.16,59.19,24638.0,48.6741,48.8057,48.6659,48.6906,24638.0
2018-02-21 15:00:00,59.2,59.25,59.03,59.07,35827.0,48.6988,48.7399,48.5589,48.5918,35827.0
2018-02-21 15:05:00,59.08,59.14,58.95,58.99,46434.0,48.6001,48.6494,48.4931,48.526,46434.0
2018-02-21 15:10:00,58.98,59.09,58.85,59.02,39730.0,48.5178,48.6083,48.4109,48.5507,39730.0
2018-02-21 15:15:00,59.0,59.11,58.95,59.04,39595.0,48.5343,48.6247,48.4931,48.5672,39595.0
2018-02-21 15:20:00,59.04,59.08,58.9,58.97,32745.0,48.5672,48.6001,48.452,48.5096,32745.0
2018-02-21 15:25:00,58.96,59.09,58.87,59.09,33259.0,48.5014,48.6083,48.4273,48.6083,33259.0
2018-02-21 15:30:00,59.08,59.27,59.07,59.26,65227.0,48.6001,48.7564,48.5918,48.7481,65227.0
2018-02-21 15:35:00,59.26,59.31,59.11,59.11,60374.0,48.7481,48.7893,48.6247,48.6247,60374.0
2018-02-21 15:40:00,59.11,59.12,58.9,58.94,69467.0,48.6247,48.633,48.452,48.4849,69467.0
2018-02-21 15:45:00,58.94,59.21,58.84,58.87,153298.0,48.4849,48.707,48.4026,48.4273,153298.0
2018-02-21 15:50:00,58.88,58.88,58.6,58.69,139870.0,48.4355,48.4355,48.2052,48.2792,139870.0
2018-02-21 15:55:00,58.69,58.72,58.52,58.54,160480.0,48.2792,48.3039,48.1394,48.1559,160480.0
2018-02-22 09:30:00,58.63,59.12,58.63,59.02,143745.0,48.2299,48.633,48.2299,48.5507,143745.0
2018-02-22 09:35:00,59.06,59.2,58.91,59.05,41452.0,48.5836,48.6988,48.4602,48.5754,41452.0
2018-02-22 09:40:00,59.05,59.18,58.89,58.89,122898.0,48.5754,48.6823,48.4438,48.4438,122898.0
2018-02-22 09:45:00,58.92,58.92,58.77,58.88,38052.0,48.4684,48.4684,48.3451,48.4355,38052.0
2018-02-22 09:50:00,58.88,59.04,58.83,59.04,84684.0,48.4355,48.5672,48.3944,48.5672,84684.0
2018-02-22 09:55:00,59.08,59.24,58.98,59.02,29628.0,48.6001,48.7317,48.5178,48.5507,29628.0
2018-02-22 10:00:00,59.04,59.33,59.03,59.32,26861.0,48.5672,48.8057,48.5589,48.7975,26861.0
2018-02-22 10:05:00,59.34,59.43,59.28,59.41,20471.0,48.8139,48.888,48.7646,48.8715,20471.0
2018-02-22 10:10:00,59.4,59.45,59.24,59.24,24800.0,48.8633,48.9044,48.7317,48.7317,24800.0
2018-02-22 10:15:00,59.22,59.27,59.15,59.17,25638.0,48.7152,48.7564,48.6576,48.6741,25638.0
2018-02-22 10:20:00,59.15,59.23,59.12,59.22,14008.0,48.6576,48.7235,48.633,48.7152,14008.0
2018-02-22 10:25:00,59.2,59.34,59.17,59.27,18146.0,48.6988,48.8139,48.6741,48.7564,18146.0
2018-02-22 10:30:00,59.29,59.29,59.17,59.21,27190.0,48.7728,48.7728,48.6741,48.707,27190.0
2018-02-22 10:35:00,59.18,59.26,59.16,59.21,27602.0,48.6823,48.7481,48.6659,48.707,27602.0
2018-02-22 10:40:00,59.2,59.2,59.03,59.07,16522.0,48.6988,48.6988,48.5589,48.5918,16522.0
2018-02-22 10:45:00,59.09,59.2,59.09,59.15,14032.0,48.6083,48.6988,48.6083,48.6576,14032.0
2018-02-22 10:50:00,59.17,59.23,59.1,59.14,21065.0,48.6741,48.7235,48.6165,48.6494,21065.0
2018-02-22 10:55:00,59.14,59.17,59.05,59.12,16100.0,48.6494,48.6741,48.5754,48.633,16100.0
2018-02-22 11:00:00,59.13,59.23,59.13,59.19,20891.0,48.6412,48.7235,48.6412,48.6906,20891.0
2018-02-22 11:05:00,59.18,59.35,59.18,59.32,29327.0,48.6823,48.8222,48.6823,48.7975,29327.0
2018-02-22 11:10:00,59.3,59.33,59.15,59.18,24869.0,48.781,48.8057,48.6576,48.6823,24869.0
2018-02-22 11:15:00,59.18,59.23,59.13,59.13,21127.0,48.6823,48.7235,48.6412,48.6412,21127.0
2018-02-22 11:20:00,59.14,59.2,59.1,59.16,15801.0,48.6494,48.6988,48.6165,48.6659,15801.0
2018-02-22 11:25:00,59.16,59.23,59.15,59.23,15710.0,48.6659,48.7235,48.6576,48.7235,15710.0
2018-02-22 11:30:00,59.22,59.22,59.15,59.19,15887.0,48.7152,48.7152,48.6576,48.6906,15887.0
2018-02-22 11:35:00,59.19,59.28,59.17,59.28,21778.0,48.6906,48.7646,48.6741,48.7646,21778.0
2018-02-22 11:40:00,59.29,59.36,59.25,59.35,30879.0,48.7728,48.8304,48.7399,48.8222,30879.0
2018-02-22 11:45:00,59.35,59.48,59.33,59.44,34946.0,48.8222,48.9291,48.8057,48.8962,34946.0
2018-02-22 11:50:00,59.44,59.46,59.37,59.43,22244.0,48.8962,48.9127,48.8386,48.888,22244.0
2018-02-22 11:55:00,59.44,59.52,59.41,59.46,23584.0,48.8962,48.962,48.8715,48.9127,23584.0
2018-02-22 12:00:00,59.47,59.51,59.26,59.28,22702.0,48.9209,48.9538,48.7481,48.7646,22702.0
2018-02-22 12:05:00,59.26,59.3,59.23,59.27,15003.0,48.7481,48.781,48.7235,48.7564,15003.0
2018-02-22 12:10:00,59.27,59.28,59.13,59.16,13810.0,48.7564,48.7646,48.6412,48.6659,13810.0
2018-02-22 12:15:00,59.17,59.27,59.17,59.24,15604.0,48.6741,48.7564,48.6741,48.7317,15604.0
2018-02-22 12:20:00,59.26,59.34,59.26,59.32,31978.0,48.7481,48.8139,48.7481,48.7975,31978.0
2018-02-22 12:25:00,59.32,59.33,59.21,59.23,23368.0,48.7975,48.8057,48.707,48.7235,23368.0
2018-02-22 12:30:00,59.23,59.25,59.03,59.09,28564.0,48.7235,48.7399,48.5589,48.6083,28564.0
2018-02-22 12:35:00,59.08,59.14,59.07,59.13,31240.0,48.6001,48.6494,48.5918,48.6412,31240.0
2018-02-22 12:40:00,59.13,59.13,59.07,59.1,19158.0,48.6412,48.6412,48.5918,48.6165,19158.0
2018-02-22 12:45:00,59.11,59.19,59.05,59.05,38569.0,48.6247,48.6906,48.5754,48.5754,38569.0
2018-02-22 12:50:00,59.05,59.13,58.94,59.13,20641.0,48.5754,48.6412,48.4849,48.6412,20641.0
2018-02-22 12:55:00,59.12,59.21,59.09,59.12,34110.0,48.633,48.707,48.6083,48.633,34110.0
2018-02-22 13:00:00,59.11,59.2,59.1,59.14,23158.0,48.6247,48.6988,48.6165,48.6494,23158.0
2018-02-22 13:05:00,59.14,59.16,59.09,59.09,12420.0,48.6494,48.6659,48.6083,48.6083,12420.0
2018-02-22 13:10:00,59.08,59.08,58.9,58.94,9505.0,48.6001,48.6001,48.452,48.4849,9505.0
2018-02-22 13:15:00,58.92,58.96,58.86,58.9,17181.0,48.4684,48.5014,48.4191,48.452,17181.0
2018-02-22 13:20:00,58.91,58.99,58.9,58.98,15333.0,48.4602,48.526,48.452,48.5178,15333.0
2018-02-22 13:25:00,58.97,59.07,58.94,59.05,17441.0,48.5096,48.5918,48.4849,48.5754,17441.0
2018-02-22 13:30:00,59.04,59.09,58.95,59.02,53078.0,48.5672,48.6083,48.4931,48.5507,53078.0
2018-02-22 13:35:00,59.01,59.06,59.0,59.03,25341.0,48.5425,48.5836,48.5343,48.5589,25341.0
2018-02-22 13:40:00,59.04,59.07,59.0,59.01,33778.0,48.5672,48.5918,48.5343,48.5425,33778.0
2018-02-22 13:45:00,59.02,59.02,58.77,58.8,24482.0,48.5507,48.5507,48.3451,48.3697,24482.0
2018-02-22 13:50:00,58.79,58.98,58.77,58.98,17763.0,48.3615,48.5178,48.3451,48.5178,17763.0
2018-02-22 13:55:00,58.98,59.01,58.95,58.96,17390.0,48.5178,48.5425,48.4931,48.5014,17390.0
2018-02-22 14:00:00,58.96,59.11,58.96,59.09,20218.0,48.5014,48.6247,48.5014,48.6083,20218.0
2018-02-22 14:05:00,59.08,59.14,59.0,59.03,69516.0,48.6001,48.6494,48.5343,48.5589,69516.0
2018-02-22 14:10:00,59.03,59.04,58.99,59.01,19562.0,48.5589,48.5672,48.526,48.5425,19562.0
2018-02-22 14:15:00,59.03,59.1,59.03,59.1,17761.0,48.5589,48.6165,48.5589,48.6165,17761.0
2018-02-22 14:20:00,59.1,59.14,59.07,59.14,19773.0,48.6165,48.6494,48.5918,48.6494,19773.0
2018-02-22 14:25:00,59.11,59.21,59.09,59.18,25342.0,48.6247,48.707,48.6083,48.6823,25342.0
2018-02-22 14:30:00,59.17,59.2,59.15,59.17,21833.0,48.6741,48.6988,48.6576,48.6741,21833.0
2018-02-22 14:35:00,59.16,59.16,59.05,59.08,27400.0,48.6659,48.6659,48.5754,48.6001,27400.0
2018-02-22 14:40:00,59.08,59.1,59.02,59.07,20033.0,48.6001,48.6165,48.5507,48.5918,20033.0
2018-02-22 14:45:00,59.07,59.09,59.0,59.0,29432.0,48.5918,48.6083,48.5343,48.5343,29432.0
2018-02-22 14:50:00,58.99,59.01,58.97,58.97,22277.0,48.526,48.5425,48.5096,48.5096,22277.0
2018-02-22 14:55:00,58.97,58.98,58.66,58.7,32944.0,48.5096,48.5178,48.2546,48.2875,32944.0
2018-02-22 15:00:00,58.68,58.78,58.66,58.72,55696.0,48.271,48.3533,48.2546,48.3039,55696.0
2018-02-22 15:05:00,58.68,58.78,58.67,58.68,28916.0,48.271,48.3533,48.2628,48.271,28916.0
2018-02-22 15:10:00,58.68,58.82,58.65,58.82,39717.0,48.271,48.3862,48.2463,48.3862,39717.0
2018-02-22 15:15:00,58.81,58.83,58.71,58.79,32374.0,48.378,48.3944,48.2957,48.3615,32374.0
2018-02-22 15:20:00,58.8,58.83,58.74,58.78,30244.0,48.3697,48.3944,48.3204,48.3533,30244.0
2018-02-22 15:25:00,58.77,58.86,58.71,58.72,25522.0,48.3451,48.4191,48.2957,48.3039,25522.0
2018-02-22 15:30:00,58.72,58.73,58.6,58.68,50906.0,48.3039,48.3122,48.2052,48.271,50906.0
2018-02-22 15:35:00,58.68,58.73,58.63,58.73,36232.0,48.271,48.3122,48.2299,48.3122,36232.0
2018-02-22 15:40:00,58.73,58.84,58.7,58.72,43685.0,48.3122,48.4026,48.2875,48.3039,43685.0
2018-02-22 15:45:00,58.73,58.73,58.51,58.51,55159.0,48.3122,48.3122,48.1312,48.1312,55159.0
2018-02-22 15:50:00,58.51,58.75,58.51,58.59,66413.0,48.1312,48.3286,48.1312,48.197,66413.0
2018-02-22 15:55:00,58.6,58.65,58.53,58.59,124958.0,48.2052,48.2463,48.1476,48.197,124958.0
2018-02-23 09:30:00,59.12,59.17,58.88,59.17,38207.0,48.633,48.6741,48.4355,48.6741,38207.0
2018-02-23 09:35:00,59.17,59.33,59.13,59.28,29057.0,48.6741,48.8057,48.6412,48.7646,29057.0
2018-02-23 09:40:00,59.32,59.38,59.06,59.12,42523.0,48.7975,48.8468,48.5836,48.633,42523.0
2018-02-23 09:45:00,59.15,59.16,58.93,58.93,31943.0,48.6576,48.6659,48.4767,48.4767,31943.0
2018-02-23 09:50:00,58.93,58.98,58.84,58.92,39686.0,48.4767,48.5178,48.4026,48.4684,39686.0
2018-02-23 09:55:00,58.93,59.19,58.88,59.16,31431.0,48.4767,48.6906,48.4355,48.6659,31431.0
2018-02-23 10:00:00,59.16,59.16,59.02,59.07,16360.0,48.6659,48.6659,48.5507,48.5918,16360.0
2018-02-23 10:05:00,59.06,59.16,59.04,59.11,25695.0,48.5836,48.6659,48.5672,48.6247,25695.0
2018-02-23 10:10:00,59.11,59.14,58.87,58.89,25419.0,48.6247,48.6494,48.4273,48.4438,25419.0
2018-02-23 10:15:00,58.89,58.89,58.59,58.62,34767.0,48.4438,48.4438,48.197,48.2217,34767.0
2018-02-23 10:20:00,58.62,58.68,58.43,58.44,38585.0,48.2217,48.271,48.0654,48.0736,38585.0
2018-02-23 10:25:00,58.45,58.53,58.32,58.35,31282.0,48.0818,48.1476,47.9749,47.9996,31282.0
2018-02-23 10:30:00,58.37,58.37,58.14,58.15,32662.0,48.016,48.016,47.8268,47.835,32662.0
2018-02-23 10:35:00,58.15,58.39,58.14,58.39,30675.0,47.835,48.0325,47.8268,48.0325,30675.0
2018-02-23 10:40:00,58.41,58.63,58.4,58.55,30117.0,48.0489,48.2299,48.0407,48.1641,30117.0
2018-02-23 10:45:00,58.56,58.6,58.51,58.52,20065.0,48.1723,48.2052,48.1312,48.1394,20065.0
2018-02-23 10:50:00,58.51,58.59,58.44,58.57,22787.0,48.1312,48.197,48.0736,48.1805,22787.0
2018-02-23 10:55:00,58.55,58.55,58.37,58.45,22680.0,48.1641,48.1641,48.016,48.0818,22680.0
2018-02-23 11:00:00,58.45,58.59,58.45,58.58,14143.0,48.0818,48.197,48.0818,48.1888,14143.0
2018-02-23 11:05:00,58.6,58.73,58.57,58.69,12376.0,48.2052,48.3122,48.1805,48.2792,12376.0
2018-02-23 11:10:00,58.68,58.79,58.58,58.78,24098.0,48.271,48.3615,48.1888,48.3533,24098.0
2018-02-23 11:15:00,58.78,58.78,58.64,58.65,12995.0,48.3533,48.3533,48.2381,48.2463,12995.0
2018-02-23 11:20:00,58.65,58.8,58.65,58.76,25637.0,48.2463,48.3697,48.2463,48.3368,25637.0
2018-02-23 11:25:00,58.77,58.81,58.75,58.8,7994.0,48.3451,48.378,48.3286,48.3697,7994.0
2018-02-23 11:30:00,58.8,58.91,58.75,58.89,23695.0,48.3697,48.4602,48.3286,48.4438,23695.0
2018-02-23 11:35:00,58.89,58.95,58.88,58.94,12944.0,48.4438,48.4931,48.4355,48.4849,12944.0
2018-02-23 11:40:00,58.94,58.94,58.88,58.94,9206.0,48.4849,48.4849,48.4355,48.4849,9206.0
2018-02-23 11:45:00,58.95,58.95,58.85,58.89,16547.0,48.4931,48.4931,48.4109,48.4438,16547.0
2018-02-23 11:50:00,58.91,59.1,58.91,59.1,15349.0,48.4602,48.6165,48.4602,48.6165,15349.0
2018-02-23 11:55:00,59.12,59.13,59.02,59.04,14000.0,48.633,48.6412,48.5507,48.5672,14000.0
2018-02-23 12:00:00,59.05,59.05,58.99,59.01,9010.0,48.5754,48.5754,48.526,48.5425,9010.0
2018-02-23 12:05:00,59.03,59.19,59.03,59.15,24901.0,48.5589,48.6906,48.5589,48.6576,24901.0
2018-02-23 12:10:00,59.15,59.19,58.96,58.96,28808.0,48.6576,48.6906,48.5014,48.5014,28808.0
2018-02-23 12:15:00,58.95,59.14,58.95,59.13,22075.0,48.4931,48.6494,48.4931,48.6412,22075.0
2018-02-23 12:20:00,59.14,59.14,59.04,59.04,30760.0,48.6494,48.6494,48.5672,48.5672,30760.0
2018-02-23 12:25:00,59.04,59.11,58.95,58.95,27696.0,48.5672,48.6247,48.4931,48.4931,27696.0
2018-02-23 12:30:00,58.95,58.97,58.88,58.92,13448.0,48.4931,48.5096,48.4355,48.4684,13448.0
2018-02-23 12:35:00,58.93,59.02,58.93,59.02,12515.0,48.4767,48.5507,48.4767,48.5507,12515.0
2018-02-23 12:40:00,59.03,59.05,58.98,58.98,13742.0,48.5589,48.5754,48.5178,48.5178,13742.0
2018-02-23 12:45:00,58.97,59.04,58.95,59.02,11258.0,48.5096,48.5672,48.4931,48.5507,11258.0
2018-02-23 12:50:00,59.02,59.09,59.01,59.07,17384.0,48.5507,48.6083,48.5425,48.5918,17384.0
2018-02-23 12:55:00,59.06,59.11,59.05,59.06,17329.0,48.5836,48.6247,48.5754,48.5836,17329.0
2018-02-23 13:00:00,59.08,59.09,59.01,59.01,64344.0,48.6001,48.6083,48.5425,48.5425,64344.0
2018-02-23 13:05:00,59.02,59.11,59.02,59.08,23985.0,48.5507,48.6247,48.5507,48.6001,23985.0
2018-02-23 13:10:00,59.09,59.11,59.01,59.03,14418.0,48.6083,48.6247,48.5425,48.5589,14418.0
2018-02-23 13:15:00,59.04,59.14,59.04,59.11,23354.0,48.5672,48.6494,48.5672,48.6247,23354.0
2018-02-23 13:20:00,59.11,59.15,59.09,59.14,25583.0,48.6247,48.6576,48.6083,48.6494,25583.0
2018-02-23 13:25:00,59.15,59.23,59.15,59.21,26950.0,48.6576,48.7235,48.6576,48.707,26950.0
2018-02-23 13:30:00,59.21,59.28,59.19,59.24,37452.0,48.707,48.7646,48.6906,48.7317,37452.0
2018-02-23 13:35:00,59.24,59.26,59.2,59.26,30154.0,48.7317,48.7481,48.6988,48.7481,30154.0
2018-02-23 13:40:00,59.26,59.28,59.22,59.22,19213.0,48.7481,48.7646,48.7152,48.7152,19213.0
2018-02-23 13:45:00,59.24,59.27,59.19,59.26,20555.0,48.7317,48.7564,48.6906,48.7481,20555.0
2018-02-23 13:50:00,59.27,59.28,59.07,59.07,18747.0,48.7564,48.7646,48.5918,48.5918,18747.0
2018-02-23 13:55:00,59.07,59.17,59.06,59.15,17669.0,48.5918,48.6741,48.5836,48.6576,17669.0
2018-02-23 14:00:00,59.17,59.19,59.09,59.13,22975.0,48.6741,48.6906,48.6083,48.6412,22975.0
2018-02-23 14:05:00,59.13,59.13,58.97,59.0,53443.0,48.6412,48.6412,48.5096,48.5343,53443.0
2018-02-23 14:10:00,59.0,59.01,58.85,58.87,51787.0,48.5343,48.5425,48.4109,48.4273,51787.0
2018-02-23 14:15:00,58.86,58.87,58.78,58.79,26442.0,48.4191,48.4273,48.3533,48.3615,26442.0
2018-02-23 14:20:00,58.79,58.93,58.76,58.91,37937.0,48.3615,48.4767,48.3368,48.4602,37937.0
2018-02-23 14:25:00,58.9,58.9,58.85,58.85,34833.0,48.452,48.452,48.4109,48.4109,34833.0
2018-02-23 14:30:00,58.85,58.94,58.85,58.92,38414.0,48.4109,48.4849,48.4109,48.4684,38414.0
2018-02-23 14:35:00,58.93,58.99,58.88,58.95,57053.0,48.4767,48.526,48.4355,48.4931,57053.0
2018-02-23 14:40:00,58.94,59.06,58.92,59.06,60900.0,48.4849,48.5836,48.4684,48.5836,60900.0
2018-02-23 14:45:00,59.05,59.15,59.05,59.14,60703.0,48.5754,48.6576,48.5754,48.6494,60703.0
2018-02-23 14:50:00,59.15,59.24,59.14,59.23,49495.0,48.6576,48.7317,48.6494,48.7235,49495.0
2018-02-23 14:55:00,59.24,59.29,59.19,59.19,55527.0,48.7317,48.7728,48.6906,48.6906,55527.0
2018-02-23 15:00:00,59.2,59.25,59.16,59.19,76575.0,48.6988,48.7399,48.6659,48.6906,76575.0
2018-02-23 15:05:00,59.19,59.23,59.17,59.19,45920.0,48.6906,48.7235,48.6741,48.6906,45920.0
2018-02-23 15:10:00,59.19,59.21,59.07,59.17,54855.0,48.6906,48.707,48.5918,48.6741,54855.0
2018-02-23 15:15:00,59.18,59.29,59.16,59.27,57703.0,48.6823,48.7728,48.6659,48.7564,57703.0
2018-02-23 15:20:00,59.26,59.27,59.21,59.27,42182.0,48.7481,48.7564,48.707,48.7564,42182.0
2018-02-23 15:25:00,59.28,59.33,59.18,59.19,67968.0,48.7646,48.8057,48.6823,48.6906,67968.0
2018-02-23 15:30:00,59.2,59.28,59.18,59.18,66125.0,48.6988,48.7646,48.6823,48.6823,66125.0
2018-02-23 15:35:00,59.17,59.36,59.17,59.31,78386.0,48.6741,48.8304,48.6741,48.7893,78386.0
2018-02-23 15:40:00,59.32,59.38,59.32,59.38,88647.0,48.7975,48.8468,48.7975,48.8468,88647.0
2018-02-23 15:45:00,59.38,59.41,59.34,59.4,59743.0,48.8468,48.8715,48.8139,48.8633,59743.0
2018-02-23 15:50:00,59.39,59.48,59.39,59.47,80075.0,48.8551,48.9291,48.8551,48.9209,80075.0
2018-02-23 15:55:00,59.46,59.63,59.45,59.62,178506.0,48.9127,49.0525,48.9044,49.0443,178506.0
2018-02-26 09:30:00,59.98,60.2,59.72,60.19,95960.0,49.3404,49.5214,49.1265,49.5132,95960.0
2018-02-26 09:35:00,60.17,60.27,60.02,60.16,37164.0,49.4967,49.579,49.3733,49.4885,37164.0
2018-02-26 09:40:00,60.16,60.21,60.03,60.15,47420.0,49.4885,49.5296,49.3815,49.4803,47420.0
2018-02-26 09:45:00,60.18,60.34,60.15,60.25,36693.0,49.5049,49.6366,49.4803,49.5625,36693.0
2018-02-26 09:50:00,60.25,60.26,60.12,60.16,33051.0,49.5625,49.5708,49.4556,49.4885,33051.0
2018-02-26 09:55:00,60.15,60.23,60.14,60.22,74469.0,49.4803,49.5461,49.472,49.5378,74469.0
2018-02-26 10:00:00,60.22,60.36,60.07,60.08,220975.0,49.5378,49.653,49.4145,49.4227,220975.0
2018-02-26 10:05:00,60.08,60.08,59.95,60.02,69155.0,49.4227,49.4227,49.3157,49.3733,69155.0
2018-02-26 10:10:00,60.02,60.16,59.98,60.02,56902.0,49.3733,49.4885,49.3404,49.3733,56902.0
2018-02-26 10:15:00,60.0,60.01,59.81,59.92,51403.0,49.3569,49.3651,49.2006,49.2911,51403.0
2018-02-26 10:20:00,59.9,59.92,59.72,59.74,48288.0,49.2746,49.2911,49.1265,49.143,48288.0
2018-02-26 10:25:00,59.75,59.88,59.53,59.53,37712.0,49.1512,49.2582,48.9702,48.9702,37712.0
2018-02-26 10:30:00,59.53,59.67,59.5,59.67,20079.0,48.9702,49.0854,48.9456,49.0854,20079.0
2018-02-26 10:35:00,59.68,59.99,59.66,59.99,41633.0,49.0936,49.3486,49.0772,49.3486,41633.0
2018-02-26 10:40:00,59.98,60.1,59.96,59.99,22904.0,49.3404,49.4391,49.324,49.3486,22904.0
2018-02-26 10:45:00,59.99,60.06,59.99,60.05,18115.0,49.3486,49.4062,49.3486,49.398,18115.0
2018-02-26 10:50:00,60.05,60.19,60.05,60.13,37183.0,49.398,49.5132,49.398,49.4638,37183.0
2018-02-26 10:55:00,60.16,60.17,60.1,60.16,31814.0,49.4885,49.4967,49.4391,49.4885,31814.0
2018-02-26 11:00:00,60.15,60.25,60.1,60.24,36273.0,49.4803,49.5625,49.4391,49.5543,36273.0
2018-02-26 11:05:00,60.23,60.27,60.16,60.24,30563.0,49.5461,49.579,49.4885,49.5543,30563.0
2018-02-26 11:10:00,60.23,60.26,60.18,60.24,34628.0,49.5461,49.5708,49.5049,49.5543,34628.0
2018-02-26 11:15:00,60.25,60.26,60.16,60.17,21818.0,49.5625,49.5708,49.4885,49.4967,21818.0
2018-02-26 11:20:00,60.18,60.22,60.16,60.16,20115.0,49.5049,49.5378,49.4885,49.4885,20115.0
2018-02-26 11:25:00,60.14,60.25,60.14,60.19,18900.0,49.472,49.5625,49.472,49.5132,18900.0
2018-02-26 11:30:00,60.2,60.21,60.12,60.14,28860.0,49.5214,49.5296,49.4556,49.472,28860.0
2018-02-26 11:35:00,60.14,60.17,60.06,60.15,22136.0,49.472,49.4967,49.4062,49.4803,22136.0
2018-02-26 11:40:00,60.15,60.17,60.11,60.11,22304.0,49.4803,49.4967,49.4474,49.4474,22304.0
2018-02-26 11:45:00,60.11,60.18,60.1,60.14,23218.0,49.4474,49.5049,49.4391,49.472,23218.0
2018-02-26 11:50:00,60.13,60.16,60.12,60.14,15310.0,49.4638,49.4885,49.4556,49.472,15310.0
2018-02-26 11:55:00,60.14,60.2,60.14,60.19,16784.0,49.472,49.5214,49.472,49.5132,16784.0
2018-02-26 12:00:00,60.17,60.17,60.07,60.11,19648.0,49.4967,49.4967,49.4145,49.4474,19648.0
2018-02-26 12:05:00,60.11,60.16,60.06,60.13,19625.0,49.4474,49.4885,49.4062,49.4638,19625.0
2018-02-26 12:10:00,60.14,60.17,60.1,60.13,15385.0,49.472,49.4967,49.4391,49.4638,15385.0
2018-02-26 12:15:00,60.14,60.25,60.14,60.25,20590.0,49.472,49.5625,49.472,49.5625,20590.0
2018-02-26 12:20:00,60.25,60.27,60.21,60.23,20761.0,49.5625,49.579,49.5296,49.5461,20761.0
2018-02-26 12:25:00,60.24,60.26,60.21,60.23,16620.0,49.5543,49.5708,49.5296,49.5461,16620.0
2018-02-26 12:30:00,60.23,60.27,60.15,60.2,13514.0,49.5461,49.579,49.4803,49.5214,13514.0
2018-02-26 12:35:00,60.2,60.26,60.18,60.24,19349.0,49.5214,49.5708,49.5049,49.5543,19349.0
2018-02-26 12:40:00,60.23,60.24,60.18,60.22,12877.0,49.5461,49.5543,49.5049,49.5378,12877.0
2018-02-26 12:45:00,60.21,60.25,60.18,60.24,16238.0,49.5296,49.5625,49.5049,49.5543,16238.0
2018-02-26 12:50:00,60.25,60.25,60.19,60.19,11435.0,49.5625,49.5625,49.5132,49.5132,11435.0
2018-02-26 12:55:00,60.21,60.26,60.2,60.23,18155.0,49.5296,49.5708,49.5214,49.5461,18155.0
2018-02-26 13:00:00,60.24,60.29,60.24,60.26,17793.0,49.5543,49.5954,49.5543,49.5708,17793.0
2018-02-26 13:05:00,60.27,60.27,60.2,60.21,20963.0,49.579,49.579,49.5214,49.5296,20963.0
2018-02-26 13:10:00,60.2,60.23,60.18,60.23,17702.0,49.5214,49.5461,49.5049,49.5461,17702.0
2018-02-26 13:15:00,60.23,60.23,60.18,60.2,13436.0,49.5461,49.5461,49.5049,49.5214,13436.0
2018-02-26 13:20:00,60.2,60.28,60.2,60.25,47698.0,49.5214,49.5872,49.5214,49.5625,47698.0
2018-02-26 13:25:00,60.26,60.28,60.2,60.27,17610.0,49.5708,49.5872,49.5214,49.579,17610.0
2018-02-26 13:30:00,60.26,60.26,60.18,60.19,11755.0,49.5708,49.5708,49.5049,49.5132,11755.0
2018-02-26 13:35:00,60.19,60.22,60.16,60.16,17472.0,49.5132,49.5378,49.4885,49.4885,17472.0
2018-02-26 13:40:00,60.17,60.26,60.16,60.24,22575.0,49.4967,49.5708,49.4885,49.5543,22575.0
2018-02-26 13:45:00,60.23,60.25,60.19,60.21,25785.0,49.5461,49.5625,49.5132,49.5296,25785.0
2018-02-26 13:50:00,60.21,60.32,60.2,60.32,42689.0,49.5296,49.6201,49.5214,49.6201,42689.0
2018-02-26 13:55:00,60.32,60.45,60.3,60.45,18357.0,49.6201,49.727,49.6037,49.727,18357.0
2018-02-26 14:00:00,60.46,60.49,60.36,60.36,50437.0,49.7353,49.76,49.653,49.653,50437.0
2018-02-26 14:05:00,60.37,60.55,60.36,60.54,63948.0,49.6612,49.8093,49.653,49.8011,63948.0
2018-02-26 14:10:00,60.55,60.6,60.45,60.52,44342.0,49.8093,49.8504,49.727,49.7846,44342.0
2018-02-26 14:15:00,60.53,60.54,60.41,60.45,34780.0,49.7929,49.8011,49.6941,49.727,34780.0
2018-02-26 14:20:00,60.45,60.53,60.44,60.46,31835.0,49.727,49.7929,49.7188,49.7353,31835.0
2018-02-26 14:25:00,60.47,60.52,60.4,60.41,22208.0,49.7435,49.7846,49.6859,49.6941,22208.0
2018-02-26 14:30:00,60.4,60.51,60.4,60.5,68359.0,49.6859,49.7764,49.6859,49.7682,68359.0
2018-02-26 14:35:00,60.51,60.53,60.44,60.51,34070.0,49.7764,49.7929,49.7188,49.7764,34070.0
2018-02-26 14:40:00,60.51,60.51,60.43,60.45,21086.0,49.7764,49.7764,49.7106,49.727,21086.0
2018-02-26 14:45:00,60.44,60.46,60.31,60.33,20975.0,49.7188,49.7353,49.6119,49.6283,20975.0
2018-02-26 14:50:00,60.33,60.38,60.29,60.38,12374.0,49.6283,49.6695,49.5954,49.6695,12374.0
2018-02-26 14:55:00,60.37,60.41,60.35,60.41,19445.0,49.6612,49.6941,49.6448,49.6941,19445.0
2018-02-26 15:00:00,60.41,60.41,60.32,60.36,33813.0,49.6941,49.6941,49.6201,49.653,33813.0
2018-02-26 15:05:00,60.37,60.44,60.32,60.41,26809.0,49.6612,49.7188,49.6201,49.6941,26809.0
2018-02-26 15:10:00,60.41,60.45,60.39,60.4,39173.0,49.6941,49.727,49.6777,49.6859,39173.0
2018-02-26 15:15:00,60.4,60.41,60.34,60.41,28995.0,49.6859,49.6941,49.6366,49.6941,28995.0
2018-02-26 15:20:00,60.41,60.45,60.37,60.4,33845.0,49.6941,49.727,49.6612,49.6859,33845.0
2018-02-26 15:25:00,60.41,60.42,60.37,60.4,35835.0,49.6941,49.7024,49.6612,49.6859,35835.0
2018-02-26 15:30:00,60.41,60.41,60.32,60.34,75934.0,49.6941,49.6941,49.6201,49.6366,75934.0
2018-02-26 15:35:00,60.34,60.43,60.3,60.4,338985.0,49.6366,49.7106,49.6037,49.6859,338985.0
2018-02-26 15:40:00,60.4,60.52,60.38,60.47,263681.0,49.6859,49.7846,49.6695,49.7435,263681.0
2018-02-26 15:45:00,60.47,60.53,60.43,60.46,135141.0,49.7435,49.7929,49.7106,49.7353,135141.0
2018-02-26 15:50:00,60.48,60.63,60.41,60.41,159858.0,49.7517,49.8751,49.6941,49.6941,159858.0
2018-02-26 15:55:00,60.41,60.42,60.38,60.4,224366.0,49.6941,49.7024,49.6695,49.6859,224366.0
2018-02-27 09:30:00,60.05,60.72,60.0,60.6,56626.0,49.398,49.9492,49.3569,49.8504,56626.0
2018-02-27 09:35:00,60.57,60.99,60.56,60.95,34831.0,49.8258,50.1713,49.8175,50.1384,34831.0
2018-02-27 09:40:00,60.95,60.97,60.67,60.82,22700.0,50.1384,50.1548,49.908,50.0314,22700.0
2018-02-27 09:45:00,60.79,60.85,60.76,60.77,24519.0,50.0067,50.0561,49.9821,49.9903,24519.0
2018-02-27 09:50:00,60.77,60.81,60.64,60.64,43976.0,49.9903,50.0232,49.8833,49.8833,43976.0
2018-02-27 09:55:00,60.65,60.71,60.45,60.47,41228.0,49.8916,49.9409,49.727,49.7435,41228.0
2018-02-27 10:00:00,60.48,60.85,60.47,60.81,43620.0,49.7517,50.0561,49.7435,50.0232,43620.0
2018-02-27 10:05:00,60.78,60.85,60.74,60.79,37079.0,49.9985,50.0561,49.9656,50.0067,37079.0
2018-02-27 10:10:00,60.79,60.87,60.76,60.77,36855.0,50.0067,50.0725,49.9821,49.9903,36855.0
2018-02-27 10:15:00,60.78,60.78,60.66,60.78,20219.0,49.9985,49.9985,49.8998,49.9985,20219.0
2018-02-27 10:20:00,60.78,60.85,60.77,60.77,28350.0,49.9985,50.0561,49.9903,49.9903,28350.0
2018-02-27 10:25:00,60.79,60.83,60.68,60.69,22017.0,50.0067,50.0396,49.9162,49.9245,22017.0
2018-02-27 10:30:00,60.71,60.72,60.56,60.65,32320.0,49.9409,49.9492,49.8175,49.8916,32320.0
2018-02-27 10:35:00,60.63,60.76,60.55,60.6,25305.0,49.8751,49.9821,49.8093,49.8504,25305.0
2018-02-27 10:40:00,60.59,60.62,60.28,60.32,36919.0,49.8422,49.8669,49.5872,49.6201,36919.0
2018-02-27 10:45:00,60.35,60.36,60.17,60.18,20786.0,49.6448,49.653,49.4967,49.5049,20786.0
2018-02-27 10:50:00,60.17,60.23,60.03,60.11,33838.0,49.4967,49.5461,49.3815,49.4474,33838.0
2018-02-27 10:55:00,60.12,60.34,60.11,60.34,22186.0,49.4556,49.6366,49.4474,49.6366,22186.0
2018-02-27 11:00:00,60.34,60.48,60.27,60.45,17881.0,49.6366,49.7517,49.579,49.727,17881.0
2018-02-27 11:05:00,60.45,60.55,60.44,60.54,21046.0,49.727,49.8093,49.7188,49.8011,21046.0
2018-02-27 11:10:00,60.57,60.64,60.49,60.5,25973.0,49.8258,49.8833,49.76,49.7682,25973.0
2018-02-27 11:15:00,60.51,60.55,60.44,60.48,17398.0,49.7764,49.8093,49.7188,49.7517,17398.0
2018-02-27 11:20:00,60.47,60.5,60.38,60.44,10504.0,49.7435,49.7682,49.6695,49.7188,10504.0
2018-02-27 11:25:00,60.45,60.48,60.38,60.39,11896.0,49.727,49.7517,49.6695,49.6777,11896.0
2018-02-27 11:30:00,60.39,60.57,60.33,60.46,23328.0,49.6777,49.8258,49.6283,49.7353,23328.0
2018-02-27 11:35:00,60.46,60.47,60.33,60.39,14129.0,49.7353,49.7435,49.6283,49.6777,14129.0
2018-02-27 11:40:00,60.4,60.47,60.33,60.46,9964.0,49.6859,49.7435,49.6283,49.7353,9964.0
2018-02-27 11:45:00,60.47,60.55,60.43,60.55,15495.0,49.7435,49.8093,49.7106,49.8093,15495.0
2018-02-27 11:50:00,60.55,60.55,60.41,60.49,22754.0,49.8093,49.8093,49.6941,49.76,22754.0
2018-02-27 11:55:00,60.5,60.52,60.37,60.39,14738.0,49.7682,49.7846,49.6612,49.6777,14738.0
2018-02-27 12:00:00,60.41,60.51,60.41,60.45,17354.0,49.6941,49.7764,49.6941,49.727,17354.0
2018-02-27 12:05:00,60.46,60.56,60.45,60.55,13403.0,49.7353,49.8175,49.727,49.8093,13403.0
2018-02-27 12:10:00,60.55,60.58,60.49,60.52,12799.0,49.8093,49.834,49.76,49.7846,12799.0
2018-02-27 12:15:00,60.52,60.57,60.47,60.57,38925.0,49.7846,49.8258,49.7435,49.8258,38925.0
2018-02-27 12:20:00,60.55,60.59,60.4,60.45,72637.0,49.8093,49.8422,49.6859,49.727,72637.0
2018-02-27 12:25:00,60.45,60.65,60.45,60.65,22992.0,49.727,49.8916,49.727,49.8916,22992.0
2018-02-27 12:30:00,60.62,60.67,60.55,60.63,16041.0,49.8669,49.908,49.8093,49.8751,16041.0
2018-02-27 12:35:00,60.63,60.69,60.59,60.64,13009.0,49.8751,49.9245,49.8422,49.8833,13009.0
2018-02-27 12:40:00,60.62,60.65,60.56,60.61,12960.0,49.8669,49.8916,49.8175,49.8587,12960.0
2018-02-27 12:45:00,60.63,60.71,60.63,60.71,15180.0,49.8751,49.9409,49.8751,49.9409,15180.0
2018-02-27 12:50:00,60.72,60.96,60.71,60.96,38109.0,49.9492,50.1466,49.9409,50.1466,38109.0
2018-02-27 12:55:00,60.93,60.98,60.88,60.96,24504.0,50.1219,50.163,50.0808,50.1466,24504.0
2018-02-27 13:00:00,60.95,60.95,60.77,60.78,15118.0,50.1384,50.1384,49.9903,49.9985,15118.0
2018-02-27 13:05:00,60.78,60.89,60.77,60.84,20759.0,49.9985,50.089,49.9903,50.0479,20759.0
2018-02-27 13:10:00,60.84,60.86,60.74,60.74,11195.0,50.0479,50.0643,49.9656,49.9656,11195.0
2018-02-27 13:15:00,60.72,60.76,60.66,60.75,9397.0,49.9492,49.9821,49.8998,49.9738,9397.0
2018-02-27 13:20:00,60.77,60.97,60.77,60.93,22732.0,49.9903,50.1548,49.9903,50.1219,22732.0
2018-02-27 13:25:00,60.92,60.97,60.84,60.84,26422.0,50.1137,50.1548,50.0479,50.0479,26422.0
2018-02-27 13:30:00,60.84,60.85,60.71,60.71,14514.0,50.0479,50.0561,49.9409,49.9409,14514.0
2018-02-27 13:35:00,60.69,60.84,60.69,60.72,36183.0,49.9245,50.0479,49.9245,49.9492,36183.0
2018-02-27 13:40:00,60.7,60.75,60.68,60.75,11806.0,49.9327,49.9738,49.9162,49.9738,11806.0
2018-02-27 13:45:00,60.75,60.76,60.65,60.67,18696.0,49.9738,49.9821,49.8916,49.908,18696.0
2018-02-27 13:50:00,60.67,60.68,60.61,60.64,16093.0,49.908,49.9162,49.8587,49.8833,16093.0
2018-02-27 13:55:00,60.64,60.65,60.58,60.58,16858.0,49.8833,49.8916,49.834,49.834,16858.0
2018-02-27 14:00:00,60.59,60.61,60.43,60.46,22600.0,49.8422,49.8587,49.7106,49.7353,22600.0
2018-02-27 14:05:00,60.47,60.63,60.46,60.61,46144.0,49.7435,49.8751,49.7353,49.8587,46144.0
2018-02-27 14:10:00,60.59,60.67,60.5,60.55,33230.0,49.8422,49.908,49.7682,49.8093,33230.0
2018-02-27 14:15:00,60.56,60.67,60.56,60.61,40498.0,49.8175,49.908,49.8175,49.8587,40498.0
2018-02-27 14:20:00,60.58,60.62,60.56,60.59,25552.0,49.834,49.8669,49.8175,49.8422,25552.0
2018-02-27 14:25:00,60.57,60.88,60.57,60.72,52560.0,49.8258,50.0808,49.8258,49.9492,52560.0
2018-02-27 14:30:00,60.71,60.78,60.68,60.75,22105.0,49.9409,49.9985,49.9162,49.9738,22105.0
2018-02-27 14:35:00,60.75,60.81,60.71,60.71,25970.0,49.9738,50.0232,49.9409,49.9409,25970.0
2018-02-27 14:40:00,60.7,60.75,60.68,60.7,19607.0,49.9327,49.9738,49.9162,49.9327,19607.0
2018-02-27 14:45:00,60.7,60.7,60.44,60.49,25605.0,49.9327,49.9327,49.7188,49.76,25605.0
2018-02-27 14:50:00,60.49,60.57,60.49,60.57,27113.0,49.76,49.8258,49.76,49.8258,27113.0
2018-02-27 14:55:00,60.57,60.7,60.55,60.55,22257.0,49.8258,49.9327,49.8093,49.8093,22257.0
2018-02-27 15:00:00,60.55,60.63,60.51,60.53,27310.0,49.8093,49.8751,49.7764,49.7929,27310.0
2018-02-27 15:05:00,60.51,60.54,60.44,60.44,33903.0,49.7764,49.8011,49.7188,49.7188,33903.0
2018-02-27 15:10:00,60.45,60.59,60.44,60.51,32262.0,49.727,49.8422,49.7188,49.7764,32262.0
2018-02-27 15:15:00,60.52,60.59,60.52,60.55,37325.0,49.7846,49.8422,49.7846,49.8093,37325.0
2018-02-27 15:20:00,60.56,60.61,60.5,60.55,27586.0,49.8175,49.8587,49.7682,49.8093,27586.0
2018-02-27 15:25:00,60.55,60.61,60.51,60.59,30277.0,49.8093,49.8587,49.7764,49.8422,30277.0
2018-02-27 15:30:00,60.6,60.64,60.55,60.57,36611.0,49.8504,49.8833,49.8093,49.8258,36611.0
2018-02-27 15:35:00,60.56,60.67,60.54,60.66,39656.0,49.8175,49.908,49.8011,49.8998,39656.0
2018-02-27 15:40:00,60.65,60.67,60.58,60.6,36286.0,49.8916,49.908,49.834,49.8504,36286.0
2018-02-27 15:45:00,60.58,60.77,60.56,60.76,49329.0,49.834,49.9903,49.8175,49.9821,49329.0
2018-02-27 15:50:00,60.75,60.75,60.52,60.57,63881.0,49.9738,49.9738,49.7846,49.8258,63881.0
2018-02-27 15:55:00,60.56,60.57,60.4,60.41,86409.0,49.8175,49.8258,49.6859,49.6941,86409.0
2018-02-28 09:30:00,60.54,60.54,60.03,60.37,19734.0,49.8011,49.8011,49.3815,49.6612,19734.0
2018-02-28 09:35:00,60.38,60.79,60.38,60.75,28764.0,49.6695,50.0067,49.6695,49.9738,28764.0
2018-02-28 09:40:00,60.75,60.86,60.75,60.82,32194.0,49.9738,50.0643,49.9738,50.0314,32194.0
2018-02-28 09:45:00,60.81,60.85,60.61,60.64,262935.0,50.0232,50.0561,49.8587,49.8833,262935.0
2018-02-28 09:50:00,60.66,60.82,60.55,60.82,48762.0,49.8998,50.0314,49.8093,50.0314,48762.0
2018-02-28 09:55:00,60.82,61.04,60.79,60.98,243065.0,50.0314,50.2124,50.0067,50.163,243065.0
2018-02-28 10:00:00,60.99,61.07,60.96,61.05,244748.0,50.1713,50.2371,50.1466,50.2206,244748.0
2018-02-28 10:05:00,61.03,61.3,61.0,61.2,169192.0,50.2042,50.4263,50.1795,50.344,169192.0
2018-02-28 10:10:00,61.18,61.24,61.08,61.22,26259.0,50.3276,50.3769,50.2453,50.3605,26259.0
2018-02-28 10:15:00,61.23,61.3,61.2,61.3,33278.0,50.3687,50.4263,50.344,50.4263,33278.0
2018-02-28 10:20:00,61.31,61.4,61.23,61.3,47535.0,50.4345,50.5085,50.3687,50.4263,47535.0
2018-02-28 10:25:00,61.33,61.38,61.26,61.37,6425.0,50.4509,50.4921,50.3934,50.4839,6425.0
2018-02-28 10:30:00,61.37,61.42,61.22,61.29,24386.0,50.4839,50.525,50.3605,50.418,24386.0
2018-02-28 10:35:00,61.29,61.3,61.2,61.27,26853.0,50.418,50.4263,50.344,50.4016,26853.0
2018-02-28 10:40:00,61.27,61.28,61.22,61.23,21065.0,50.4016,50.4098,50.3605,50.3687,21065.0
2018-02-28 10:45:00,61.24,61.3,61.21,61.23,28893.0,50.3769,50.4263,50.3522,50.3687,28893.0
2018-02-28 10:50:00,61.24,61.28,61.13,61.15,14968.0,50.3769,50.4098,50.2864,50.3029,14968.0
2018-02-28 10:55:00,61.11,61.15,60.93,61.14,17301.0,50.27,50.3029,50.1219,50.2947,17301.0
2018-02-28 11:00:00,61.14,61.19,61.1,61.14,32911.0,50.2947,50.3358,50.2617,50.2947,32911.0
2018-02-28 11:05:00,61.14,61.21,61.04,61.04,45950.0,50.2947,50.3522,50.2124,50.2124,45950.0
2018-02-28 11:10:00,61.04,61.07,60.91,61.06,25906.0,50.2124,50.2371,50.1054,50.2288,25906.0
2018-02-28 11:15:00,61.06,61.17,60.99,61.06,84480.0,50.2288,50.3193,50.1713,50.2288,84480.0
2018-02-28 11:20:00,61.05,61.1,61.02,61.02,51713.0,50.2206,50.2617,50.1959,50.1959,51713.0
2018-02-28 11:25:00,61.02,61.1,61.01,61.03,60283.0,50.1959,50.2617,50.1877,50.2042,60283.0
2018-02-28 11:30:00,61.03,61.08,60.95,60.96,26442.0,50.2042,50.2453,50.1384,50.1466,26442.0
2018-02-28 11:35:00,60.97,61.08,60.96,60.97,10675.0,50.1548,50.2453,50.1466,50.1548,10675.0
2018-02-28 11:40:00,60.96,61.05,60.96,61.02,18939.0,50.1466,50.2206,50.1466,50.1959,18939.0
2018-02-28 11:45:00,61.0,61.01,60.91,60.99,12584.0,50.1795,50.1877,50.1054,50.1713,12584.0
2018-02-28 11:50:00,61.02,61.09,60.98,61.03,612327.0,50.1959,50.2535,50.163,50.2042,612327.0
2018-02-28 11:55:00,61.04,61.25,61.03,61.25,19426.0,50.2124,50.3851,50.2042,50.3851,19426.0
2018-02-28 12:00:00,61.25,61.27,61.15,61.17,20726.0,50.3851,50.4016,50.3029,50.3193,20726.0
2018-02-28 12:05:00,61.19,61.38,61.19,61.38,27514.0,50.3358,50.4921,50.3358,50.4921,27514.0
2018-02-28 12:10:00,61.4,61.42,61.32,61.33,24885.0,50.5085,50.525,50.4427,50.4509,24885.0
2018-02-28 12:15:00,61.35,61.35,61.25,61.35,44947.0,50.4674,50.4674,50.3851,50.4674,44947.0
2018-02-28 12:20:00,61.34,61.35,61.32,61.35,40925.0,50.4592,50.4674,50.4427,50.4674,40925.0
2018-02-28 12:25:00,61.35,61.36,61.27,61.29,40398.0,50.4674,50.4756,50.4016,50.418,40398.0
2018-02-28 12:30:00,61.26,61.35,61.22,61.33,9507.0,50.3934,50.4674,50.3605,50.4509,9507.0
2018-02-28 12:35:00,61.31,61.33,61.09,61.33,43337.0,50.4345,50.4509,50.2535,50.4509,43337.0
2018-02-28 12:40:00,61.32,61.48,61.3,61.41,19878.0,50.4427,50.5743,50.4263,50.5168,19878.0
2018-02-28 12:45:00,61.39,61.5,61.38,61.5,27044.0,50.5003,50.5908,50.4921,50.5908,27044.0
2018-02-28 12:50:00,61.48,61.5,61.44,61.5,20488.0,50.5743,50.5908,50.5414,50.5908,20488.0
2018-02-28 12:55:00,61.5,61.52,61.44,61.5,45337.0,50.5908,50.6072,50.5414,50.5908,45337.0
2018-02-28 13:00:00,61.49,61.49,61.34,61.34,14473.0,50.5826,50.5826,50.4592,50.4592,14473.0
2018-02-28 13:05:00,61.32,61.47,61.3,61.38,15402.0,50.4427,50.5661,50.4263,50.4921,15402.0
2018-02-28 13:10:00,61.39,61.51,61.39,61.46,18176.0,50.5003,50.599,50.5003,50.5579,18176.0
2018-02-28 13:15:00,61.47,61.54,61.45,61.5,33154.0,50.5661,50.6237,50.5497,50.5908,33154.0
2018-02-28 13:20:00,61.5,61.51,61.41,61.44,19518.0,50.5908,50.599,50.5168,50.5414,19518.0
2018-02-28 13:25:00,61.43,61.45,61.27,61.32,39443.0,50.5332,50.5497,50.4016,50.4427,39443.0
2018-02-28 13:30:00,61.36,61.43,61.34,61.38,16863.0,50.4756,50.5332,50.4592,50.4921,16863.0
2018-02-28 13:35:00,61.39,61.42,61.34,61.41,15758.0,50.5003,50.525,50.4592,50.5168,15758.0
2018-02-28 13:40:00,61.4,61.42,61.37,61.38,22974.0,50.5085,50.525,50.4839,50.4921,22974.0
2018-02-28 13:45:00,61.38,61.42,61.37,61.4,37768.0,50.4921,50.525,50.4839,50.5085,37768.0
2018-02-28 13:50:00,61.4,61.5,61.38,61.46,18976.0,50.5085,50.5908,50.4921,50.5579,18976.0
2018-02-28 13:55:00,61.5,61.51,61.42,61.44,43901.0,50.5908,50.599,50.525,50.5414,43901.0
2018-02-28 14:00:00,61.46,61.51,61.42,61.45,69331.0,50.5579,50.599,50.525,50.5497,69331.0
2018-02-28 14:05:00,61.43,61.55,61.4,61.5,45172.0,50.5332,50.6319,50.5085,50.5908,45172.0
2018-02-28 14:10:00,61.5,61.51,61.45,61.45,14278.0,50.5908,50.599,50.5497,50.5497,14278.0
2018-02-28 14:15:00,61.46,61.55,61.46,61.48,20101.0,50.5579,50.6319,50.5579,50.5743,20101.0
2018-02-28 14:20:00,61.49,61.52,61.45,61.45,31601.0,50.5826,50.6072,50.5497,50.5497,31601.0
2018-02-28 14:25:00,61.46,61.51,61.4,61.4,16990.0,50.5579,50.599,50.5085,50.5085,16990.0
2018-02-28 14:30:00,61.39,61.39,61.31,61.31,10794.0,50.5003,50.5003,50.4345,50.4345,10794.0
2018-02-28 14:35:00,61.29,61.42,61.29,61.3,88536.0,50.418,50.525,50.418,50.4263,88536.0
2018-02-28 14:40:00,61.3,61.45,61.3,61.35,28910.0,50.4263,50.5497,50.4263,50.4674,28910.0
2018-02-28 14:45:00,61.33,61.37,61.3,61.31,22349.0,50.4509,50.4839,50.4263,50.4345,22349.0
2018-02-28 14:50:00,61.28,61.29,61.17,61.21,12880.0,50.4098,50.418,50.3193,50.3522,12880.0
2018-02-28 14:55:00,61.25,61.25,61.02,61.05,27723.0,50.3851,50.3851,50.1959,50.2206,27723.0
2018-02-28 15:00:00,61.06,61.1,60.92,60.96,21316.0,50.2288,50.2617,50.1137,50.1466,21316.0
2018-02-28 15:05:00,60.95,61.04,60.92,61.02,107089.0,50.1384,50.2124,50.1137,50.1959,107089.0
2018-02-28 15:10:00,61.03,61.05,60.95,61.04,39231.0,50.2042,50.2206,50.1384,50.2124,39231.0
2018-02-28 15:15:00,61.02,61.06,60.92,61.0,25045.0,50.1959,50.2288,50.1137,50.1795,25045.0
2018-02-28 15:20:00,60.99,61.05,60.95,61.01,39381.0,50.1713,50.2206,50.1384,50.1877,39381.0
2018-02-28 15:25:00,61.01,61.01,60.94,60.96,32626.0,50.1877,50.1877,50.1301,50.1466,32626.0
2018-02-28 15:30:00,60.95,60.97,60.85,60.87,25075.0,50.1384,50.1548,50.0561,50.0725,25075.0
2018-02-28 15:35:00,60.88,61.06,60.85,61.06,24765.0,50.0808,50.2288,50.0561,50.2288,24765.0
2018-02-28 15:40:00,61.05,61.06,60.89,60.93,24834.0,50.2206,50.2288,50.089,50.1219,24834.0
2018-02-28 15:45:00,60.93,60.93,60.74,60.76,60604.0,50.1219,50.1219,49.9656,49.9821,60604.0
2018-02-28 15:50:00,60.85,60.86,60.57,60.73,177056.0,50.0561,50.0643,49.8258,49.9574,177056.0
2018-02-28 15:55:00,60.71,60.8,60.53,60.53,194489.0,49.9409,50.015,49.7929,49.7929,194489.0
2018-03-01 09:30:00,60.63,60.78,60.04,60.75,42186.0,49.8751,49.9985,49.3898,49.9738,42186.0
2018-03-01 09:35:00,60.74,60.83,60.59,60.63,16699.0,49.9656,50.0396,49.8422,49.8751,16699.0
2018-03-01 09:40:00,60.63,60.63,60.3,60.3,13332.0,49.8751,49.8751,49.6037,49.6037,13332.0
2018-03-01 09:45:00,60.3,60.45,60.28,60.33,12627.0,49.6037,49.727,49.5872,49.6283,12627.0
2018-03-01 09:50:00,60.37,60.46,60.28,60.29,21966.0,49.6612,49.7353,49.5872,49.5954,21966.0
2018-03-01 09:55:00,60.27,60.32,60.17,60.3,24335.0,49.579,49.6201,49.4967,49.6037,24335.0
2018-03-01 10:00:00,60.29,60.67,60.24,60.65,48607.0,49.5954,49.908,49.5543,49.8916,48607.0
2018-03-01 10:05:00,60.67,60.8,60.56,60.66,47062.0,49.908,50.015,49.8175,49.8998,47062.0
2018-03-01 10:10:00,60.62,60.62,60.49,60.61,34969.0,49.8669,49.8669,49.76,49.8587,34969.0
2018-03-01 10:15:00,60.62,60.8,60.48,60.71,29334.0,49.8669,50.015,49.7517,49.9409,29334.0
2018-03-01 10:20:00,60.78,60.78,60.54,60.58,18012.0,49.9985,49.9985,49.8011,49.834,18012.0
2018-03-01 10:25:00,60.57,60.83,60.49,60.81,16808.0,49.8258,50.0396,49.76,50.0232,16808.0
2018-03-01 10:30:00,60.82,61.08,60.78,61.06,37518.0,50.0314,50.2453,49.9985,50.2288,37518.0
2018-03-01 10:35:00,61.1,61.21,60.98,61.06,28852.0,50.2617,50.3522,50.163,50.2288,28852.0
2018-03-01 10:40:00,61.06,61.4,61.06,61.22,54853.0,50.2288,50.5085,50.2288,50.3605,54853.0
2018-03-01 10:45:00,61.23,61.33,61.1,61.17,17305.0,50.3687,50.4509,50.2617,50.3193,17305.0
2018-03-01 10:50:00,61.15,61.34,61.11,61.31,19147.0,50.3029,50.4592,50.27,50.4345,19147.0
2018-03-01 10:55:00,61.32,61.38,61.1,61.14,11836.0,50.4427,50.4921,50.2617,50.2947,11836.0
2018-03-01 11:00:00,61.13,61.21,61.04,61.19,15419.0,50.2864,50.3522,50.2124,50.3358,15419.0
2018-03-01 11:05:00,61.2,61.35,61.2,61.28,14615.0,50.344,50.4674,50.344,50.4098,14615.0
2018-03-01 11:10:00,61.27,61.27,61.11,61.21,13153.0,50.4016,50.4016,50.27,50.3522,13153.0
2018-03-01 11:15:00,61.22,61.48,61.21,61.48,18423.0,50.3605,50.5743,50.3522,50.5743,18423.0
2018-03-01 11:20:00,61.49,61.51,61.38,61.38,14607.0,50.5826,50.599,50.4921,50.4921,14607.0
2018-03-01 11:25:00,61.39,61.39,61.15,61.16,9334.0,50.5003,50.5003,50.3029,50.3111,9334.0
2018-03-01 11:30:00,61.16,61.27,61.16,61.27,5050.0,50.3111,50.4016,50.3111,50.4016,5050.0
2018-03-01 11:35:00,61.28,61.29,61.14,61.19,10108.0,50.4098,50.418,50.2947,50.3358,10108.0
2018-03-01 11:40:00,61.16,61.34,61.13,61.33,12958.0,50.3111,50.4592,50.2864,50.4509,12958.0
2018-03-01 11:45:00,61.33,61.49,61.33,61.44,15056.0,50.4509,50.5826,50.4509,50.5414,15056.0
2018-03-01 11:50:00,61.46,61.51,61.45,61.49,24885.0,50.5579,50.599,50.5497,50.5826,24885.0
2018-03-01 11:55:00,61.51,61.57,61.44,61.44,24876.0,50.599,50.6484,50.5414,50.5414,24876.0
2018-03-01 12:00:00,61.45,61.48,61.32,61.36,22714.0,50.5497,50.5743,50.4427,50.4756,22714.0
2018-03-01 12:05:00,61.36,61.41,61.3,61.34,9769.0,50.4756,50.5168,50.4263,50.4592,9769.0
2018-03-01 12:10:00,61.36,61.45,61.35,61.39,7619.0,50.4756,50.5497,50.4674,50.5003,7619.0
2018-03-01 12:15:00,61.35,61.38,61.27,61.29,13132.0,50.4674,50.4921,50.4016,50.418,13132.0
2018-03-01 12:20:00,61.25,61.27,61.16,61.22,11100.0,50.3851,50.4016,50.3111,50.3605,11100.0
2018-03-01 12:25:00,61.18,61.25,61.15,61.24,21260.0,50.3276,50.3851,50.3029,50.3769,21260.0
2018-03-01 12:30:00,61.21,61.21,61.01,61.07,8327.0,50.3522,50.3522,50.1877,50.2371,8327.0
2018-03-01 12:35:00,61.11,61.16,61.05,61.11,10924.0,50.27,50.3111,50.2206,50.27,10924.0
2018-03-01 12:40:00,61.12,61.26,61.07,61.19,21800.0,50.2782,50.3934,50.2371,50.3358,21800.0
2018-03-01 12:45:00,61.2,61.29,61.05,61.28,17375.0,50.344,50.418,50.2206,50.4098,17375.0
2018-03-01 12:50:00,61.29,61.3,61.16,61.21,6123.0,50.418,50.4263,50.3111,50.3522,6123.0
2018-03-01 12:55:00,61.22,61.22,61.11,61.13,11643.0,50.3605,50.3605,50.27,50.2864,11643.0
2018-03-01 13:00:00,61.11,61.11,60.81,60.84,24173.0,50.27,50.27,50.0232,50.0479,24173.0
2018-03-01 13:05:00,60.81,60.83,60.69,60.71,23139.0,50.0232,50.0396,49.9245,49.9409,23139.0
2018-03-01 13:10:00,60.7,60.8,60.63,60.79,10564.0,49.9327,50.015,49.8751,50.0067,10564.0
2018-03-01 13:15:00,60.75,60.81,60.73,60.76,11412.0,49.9738,50.0232,49.9574,49.9821,11412.0
2018-03-01 13:20:00,60.75,60.78,60.67,60.78,14759.0,49.9738,49.9985,49.908,49.9985,14759.0
2018-03-01 13:25:00,60.8,60.93,60.79,60.85,16385.0,50.015,50.1219,50.0067,50.0561,16385.0
2018-03-01 13:30:00,60.83,60.93,60.77,60.77,15139.0,50.0396,50.1219,49.9903,49.9903,15139.0
2018-03-01 13:35:00,60.78,60.83,60.74,60.79,15996.0,49.9985,50.0396,49.9656,50.0067,15996.0
2018-03-01 13:40:00,60.79,60.81,60.72,60.73,22885.0,50.0067,50.0232,49.9492,49.9574,22885.0
2018-03-01 13:45:00,60.73,60.74,60.51,60.57,67692.0,49.9574,49.9656,49.7764,49.8258,67692.0
2018-03-01 13:50:00,60.58,60.61,60.53,60.56,14178.0,49.834,49.8587,49.7929,49.8175,14178.0
2018-03-01 13:55:00,60.54,60.56,60.44,60.44,35539.0,49.8011,49.8175,49.7188,49.7188,35539.0
2018-03-01 14:00:00,60.45,60.49,60.19,60.38,38649.0,49.727,49.76,49.5132,49.6695,38649.0
2018-03-01 14:05:00,60.41,60.49,60.29,60.31,31529.0,49.6941,49.76,49.5954,49.6119,31529.0
2018-03-01 14:10:00,60.32,60.37,59.94,59.98,37730.0,49.6201,49.6612,49.3075,49.3404,37730.0
2018-03-01 14:15:00,59.97,60.14,59.91,60.14,32785.0,49.3322,49.472,49.2828,49.472,32785.0
2018-03-01 14:20:00,60.14,60.26,60.08,60.17,32811.0,49.472,49.5708,49.4227,49.4967,32811.0
2018-03-01 14:25:00,60.18,60.38,60.05,60.38,29695.0,49.5049,49.6695,49.398,49.6695,29695.0
2018-03-01 14:30:00,60.36,60.43,60.24,60.38,24997.0,49.653,49.7106,49.5543,49.6695,24997.0
2018-03-01 14:35:00,60.39,60.41,60.19,60.27,27314.0,49.6777,49.6941,49.5132,49.579,27314.0
2018-03-01 14:40:00,60.27,60.47,60.25,60.46,31123.0,49.579,49.7435,49.5625,49.7353,31123.0
2018-03-01 14:45:00,60.43,60.53,60.37,60.38,26829.0,49.7106,49.7929,49.6612,49.6695,26829.0
2018-03-01 14:50:00,60.4,60.47,60.35,60.39,9016.0,49.6859,49.7435,49.6448,49.6777,9016.0
2018-03-01 14:55:00,60.4,60.51,60.4,60.48,9791.0,49.6859,49.7764,49.6859,49.7517,9791.0
2018-03-01 15:00:00,60.47,60.51,60.3,60.32,18433.0,49.7435,49.7764,49.6037,49.6201,18433.0
2018-03-01 15:05:00,60.34,60.67,60.34,60.66,11885.0,49.6366,49.908,49.6366,49.8998,11885.0
2018-03-01 15:10:00,60.64,60.86,60.57,60.81,18699.0,49.8833,50.0643,49.8258,50.0232,18699.0
2018-03-01 15:15:00,60.83,60.93,60.76,60.93,16523.0,50.0396,50.1219,49.9821,50.1219,16523.0
2018-03-01 15:20:00,60.98,61.05,60.82,60.93,28517.0,50.163,50.2206,50.0314,50.1219,28517.0
2018-03-01 15:25:00,60.91,61.05,60.87,60.93,23864.0,50.1054,50.2206,50.0725,50.1219,23864.0
2018-03-01 15:30:00,60.91,60.99,60.59,60.68,26429.0,50.1054,50.1713,49.8422,49.9162,26429.0
2018-03-01 15:35:00,60.67,60.67,60.54,60.54,30337.0,49.908,49.908,49.8011,49.8011,30337.0
2018-03-01 15:40:00,60.52,60.59,60.46,60.51,47070.0,49.7846,49.8422,49.7353,49.7764,47070.0
2018-03-01 15:45:00,60.49,60.74,60.46,60.66,43038.0,49.76,49.9656,49.7353,49.8998,43038.0
2018-03-01 15:50:00,60.68,60.79,60.43,60.67,104303.0,49.9162,50.0067,49.7106,49.908,104303.0
2018-03-01 15:55:00,60.69,60.77,60.51,60.6,147626.0,49.9245,49.9903,49.7764,49.8504,147626.0
2018-03-02 09:30:00,60.37,60.49,59.96,60.34,52653.0,49.6612,49.76,49.324,49.6366,52653.0
2018-03-02 09:35:00,60.29,60.39,60.09,60.27,61020.0,49.5954,49.6777,49.4309,49.579,61020.0
2018-03-02 09:40:00,60.26,60.39,59.99,60.0,55889.0,49.5708,49.6777,49.3486,49.3569,55889.0
2018-03-02 09:45:00,60.01,60.15,59.96,60.03,36940.0,49.3651,49.4803,49.324,49.3815,36940.0
2018-03-02 09:50:00,60.02,60.05,59.87,59.87,29984.0,49.3733,49.398,49.2499,49.2499,29984.0
2018-03-02 09:55:00,59.86,59.9,59.76,59.79,27196.0,49.2417,49.2746,49.1594,49.1841,27196.0
2018-03-02 10:00:00,59.81,59.89,59.59,59.62,32154.0,49.2006,49.2664,49.0196,49.0443,32154.0
2018-03-02 10:05:00,59.62,59.77,59.51,59.76,22207.0,49.0443,49.1677,48.9538,49.1594,22207.0
2018-03-02 10:10:00,59.74,59.79,59.62,59.75,11831.0,49.143,49.1841,49.0443,49.1512,11831.0
2018-03-02 10:15:00,59.71,59.73,59.6,59.61,14715.0,49.1183,49.1348,49.0278,49.0361,14715.0
2018-03-02 10:20:00,59.61,59.67,59.54,59.56,9858.0,49.0361,49.0854,48.9785,48.9949,9858.0
2018-03-02 10:25:00,59.58,59.7,59.58,59.64,9107.0,49.0114,49.1101,49.0114,49.0607,9107.0
2018-03-02 10:30:00,59.64,59.83,59.6,59.8,18797.0,49.0607,49.217,49.0278,49.1923,18797.0
2018-03-02 10:35:00,59.79,59.87,59.78,59.84,23993.0,49.1841,49.2499,49.1759,49.2253,23993.0
2018-03-02 10:40:00,59.85,59.97,59.79,59.97,40498.0,49.2335,49.3322,49.1841,49.3322,40498.0
2018-03-02 10:45:00,59.98,59.99,59.75,59.77,19153.0,49.3404,49.3486,49.1512,49.1677,19153.0
2018-03-02 10:50:00,59.81,59.85,59.74,59.74,27833.0,49.2006,49.2335,49.143,49.143,27833.0
2018-03-02 10:55:00,59.75,59.76,59.7,59.71,22560.0,49.1512,49.1594,49.1101,49.1183,22560.0
2018-03-02 11:00:00,59.69,59.74,59.67,59.73,20320.0,49.1019,49.143,49.0854,49.1348,20320.0
2018-03-02 11:05:00,59.73,59.74,59.63,59.67,12802.0,49.1348,49.143,49.0525,49.0854,12802.0
2018-03-02 11:10:00,59.65,59.7,59.57,59.68,17014.0,49.069,49.1101,49.0031,49.0936,17014.0
2018-03-02 11:15:00,59.68,59.75,59.63,59.64,18160.0,49.0936,49.1512,49.0525,49.0607,18160.0
2018-03-02 11:20:00,59.66,59.83,59.65,59.83,20881.0,49.0772,49.217,49.069,49.217,20881.0
2018-03-02 11:25:00,59.84,59.99,59.83,59.97,27299.0,49.2253,49.3486,49.217,49.3322,27299.0
2018-03-02 11:30:00,59.98,60.01,59.79,59.84,25770.0,49.3404,49.3651,49.1841,49.2253,25770.0
2018-03-02 11:35:00,59.8,59.85,59.75,59.81,26079.0,49.1923,49.2335,49.1512,49.2006,26079.0
2018-03-02 11:40:00,59.83,60.01,59.83,59.96,14685.0,49.217,49.3651,49.217,49.324,14685.0
2018-03-02 11:45:00,59.98,60.08,59.96,60.04,17245.0,49.3404,49.4227,49.324,49.3898,17245.0
2018-03-02 11:50:00,60.04,60.09,59.98,60.02,14550.0,49.3898,49.4309,49.3404,49.3733,14550.0
2018-03-02 11:55:00,60.02,60.1,60.0,60.1,18732.0,49.3733,49.4391,49.3569,49.4391,18732.0
2018-03-02 12:00:00,60.09,60.18,60.03,60.03,21355.0,49.4309,49.5049,49.3815,49.3815,21355.0
2018-03-02 12:05:00,60.04,60.06,59.95,59.98,43674.0,49.3898,49.4062,49.3157,49.3404,43674.0
2018-03-02 12:10:00,59.99,60.01,59.74,59.8,25626.0,49.3486,49.3651,49.143,49.1923,25626.0
2018-03-02 12:15:00,59.8,59.85,59.77,59.81,26151.0,49.1923,49.2335,49.1677,49.2006,26151.0
2018-03-02 12:20:00,59.81,59.98,59.8,59.98,24302.0,49.2006,49.3404,49.1923,49.3404,24302.0
2018-03-02 12:25:00,60.01,60.07,59.97,60.05,11597.0,49.3651,49.4145,49.3322,49.398,11597.0
2018-03-02 12:30:00,60.09,60.12,59.97,59.98,32400.0,49.4309,49.4556,49.3322,49.3404,32400.0
2018-03-02 12:35:00,59.98,60.09,59.95,60.0,14646.0,49.3404,49.4309,49.3157,49.3569,14646.0
2018-03-02 12:40:00,60.0,60.09,59.97,60.03,22076.0,49.3569,49.4309,49.3322,49.3815,22076.0
2018-03-02 12:45:00,60.04,60.09,60.02,60.05,26891.0,49.3898,49.4309,49.3733,49.398,26891.0
2018-03-02 12:50:00,60.06,60.25,60.06,60.25,21933.0,49.4062,49.5625,49.4062,49.5625,21933.0
2018-03-02 12:55:00,60.25,60.25,60.13,60.19,9830.0,49.5625,49.5625,49.4638,49.5132,9830.0
2018-03-02 13:00:00,60.18,60.21,60.12,60.17,11489.0,49.5049,49.5296,49.4556,49.4967,11489.0
2018-03-02 13:05:00,60.15,60.15,60.04,60.05,24145.0,49.4803,49.4803,49.3898,49.398,24145.0
2018-03-02 13:10:00,60.05,60.06,59.86,59.89,19947.0,49.398,49.4062,49.2417,49.2664,19947.0
2018-03-02 13:15:00,59.92,60.0,59.92,59.97,11098.0,49.2911,49.3569,49.2911,49.3322,11098.0
2018-03-02 13:20:00,59.99,60.01,59.88,59.88,9532.0,49.3486,49.3651,49.2582,49.2582,9532.0
2018-03-02 13:25:00,59.89,59.97,59.88,59.91,8237.0,49.2664,49.3322,49.2582,49.2828,8237.0
2018-03-02 13:30:00,59.89,60.01,59.86,59.88,14294.0,49.2664,49.3651,49.2417,49.2582,14294.0
2018-03-02 13:35:00,59.88,59.88,59.79,59.83,16978.0,49.2582,49.2582,49.1841,49.217,16978.0
2018-03-02 13:40:00,59.85,59.88,59.8,59.87,9836.0,49.2335,49.2582,49.1923,49.2499,9836.0
2018-03-02 13:45:00,59.88,60.02,59.87,60.02,25879.0,49.2582,49.3733,49.2499,49.3733,25879.0
2018-03-02 13:50:00,60.03,60.04,59.98,60.03,20111.0,49.3815,49.3898,49.3404,49.3815,20111.0
2018-03-02 13:55:00,60.02,60.03,59.85,59.88,32520.0,49.3733,49.3815,49.2335,49.2582,32520.0
2018-03-02 14:00:00,59.88,59.96,59.85,59.95,29687.0,49.2582,49.324,49.2335,49.3157,29687.0
2018-03-02 14:05:00,59.94,59.98,59.89,59.94,21195.0,49.3075,49.3404,49.2664,49.3075,21195.0
2018-03-02 14:10:00,59.95,60.04,59.92,60.01,18936.0,49.3157,49.3898,49.2911,49.3651,18936.0
2018-03-02 14:15:00,60.02,60.09,59.97,60.03,18044.0,49.3733,49.4309,49.3322,49.3815,18044.0
2018-03-02 14:20:00,60.03,60.05,59.96,59.99,17239.0,49.3815,49.398,49.324,49.3486,17239.0
2018-03-02 14:25:00,60.0,60.07,60.0,60.05,9759.0,49.3569,49.4145,49.3569,49.398,9759.0
2018-03-02 14:30:00,60.05,60.14,60.05,60.05,17128.0,49.398,49.472,49.398,49.398,17128.0
2018-03-02 14:35:00,60.04,60.24,60.04,60.24,11805.0,49.3898,49.5543,49.3898,49.5543,11805.0
2018-03-02 14:40:00,60.24,60.24,60.13,60.2,11084.0,49.5543,49.5543,49.4638,49.5214,11084.0
2018-03-02 14:45:00,60.19,60.25,60.16,60.24,13290.0,49.5132,49.5625,49.4885,49.5543,13290.0
2018-03-02 14:50:00,60.22,60.32,60.18,60.21,12851.0,49.5378,49.6201,49.5049,49.5296,12851.0
2018-03-02 14:55:00,60.19,60.26,60.15,60.15,18573.0,49.5132,49.5708,49.4803,49.4803,18573.0
2018-03-02 15:00:00,60.15,60.16,60.04,60.1,17092.0,49.4803,49.4885,49.3898,49.4391,17092.0
2018-03-02 15:05:00,60.09,60.16,60.02,60.16,17540.0,49.4309,49.4885,49.3733,49.4885,17540.0
2018-03-02 15:10:00,60.18,60.18,60.1,60.18,19196.0,49.5049,49.5049,49.4391,49.5049,19196.0
2018-03-02 15:15:00,60.16,60.32,60.16,60.32,18303.0,49.4885,49.6201,49.4885,49.6201,18303.0
2018-03-02 15:20:00,60.33,60.39,60.3,60.37,15983.0,49.6283,49.6777,49.6037,49.6612,15983.0
2018-03-02 15:25:00,60.37,60.46,60.36,60.44,24077.0,49.6612,49.7353,49.653,49.7188,24077.0
2018-03-02 15:30:00,60.43,60.66,60.41,60.61,36083.0,49.7106,49.8998,49.6941,49.8587,36083.0
2018-03-02 15:35:00,60.62,60.71,60.57,60.68,30977.0,49.8669,49.9409,49.8258,49.9162,30977.0
2018-03-02 15:40:00,60.7,60.75,60.61,60.75,32910.0,49.9327,49.9738,49.8587,49.9738,32910.0
2018-03-02 15:45:00,60.75,60.76,60.62,60.69,48447.0,49.9738,49.9821,49.8669,49.9245,48447.0
2018-03-02 15:50:00,60.67,60.88,60.57,60.83,103312.0,49.908,50.0808,49.8258,50.0396,103312.0
2018-03-02 15:55:00,60.83,60.9,60.76,60.77,131059.0,50.0396,50.0972,49.9821,49.9903,131059.0
2018-03-05 09:30:00,60.36,60.87,60.11,60.87,38059.0,49.653,50.0725,49.4474,50.0725,38059.0
2018-03-05 09:35:00,60.88,60.97,60.71,60.87,30425.0,50.0808,50.1548,49.9409,50.0725,30425.0
2018-03-05 09:40:00,60.87,60.91,60.76,60.88,26927.0,50.0725,50.1054,49.9821,50.0808,26927.0
2018-03-05 09:45:00,60.88,61.18,60.87,61.06,32038.0,50.0808,50.3276,50.0725,50.2288,32038.0
2018-03-05 09:50:00,61.05,61.05,60.83,61.02,25069.0,50.2206,50.2206,50.0396,50.1959,25069.0
2018-03-05 09:55:00,61.04,61.36,61.04,61.15,31963.0,50.2124,50.4756,50.2124,50.3029,31963.0
2018-03-05 10:00:00,61.16,61.25,61.05,61.23,22217.0,50.3111,50.3851,50.2206,50.3687,22217.0
2018-03-05 10:05:00,61.24,61.34,61.22,61.24,21208.0,50.3769,50.4592,50.3605,50.3769,21208.0
2018-03-05 10:10:00,61.21,61.22,61.11,61.15,19157.0,50.3522,50.3605,50.27,50.3029,19157.0
2018-03-05 10:15:00,61.17,61.29,61.16,61.28,25217.0,50.3193,50.418,50.3111,50.4098,25217.0
2018-03-05 10:20:00,61.28,61.35,61.22,61.35,16610.0,50.4098,50.4674,50.3605,50.4674,16610.0
2018-03-05 10:25:00,61.34,61.35,61.26,61.3,13849.0,50.4592,50.4674,50.3934,50.4263,13849.0
2018-03-05 10:30:00,61.3,61.38,61.3,61.36,18420.0,50.4263,50.4921,50.4263,50.4756,18420.0
2018-03-05 10:35:00,61.38,61.51,61.38,61.48,22320.0,50.4921,50.599,50.4921,50.5743,22320.0
2018-03-05 10:40:00,61.49,61.68,61.49,61.66,64178.0,50.5826,50.7389,50.5826,50.7224,64178.0
2018-03-05 10:45:00,61.66,61.7,61.43,61.44,48727.0,50.7224,50.7553,50.5332,50.5414,48727.0
2018-03-05 10:50:00,61.46,61.56,61.46,61.54,38436.0,50.5579,50.6401,50.5579,50.6237,38436.0
2018-03-05 10:55:00,61.55,61.75,61.54,61.75,37393.0,50.6319,50.7964,50.6237,50.7964,37393.0
2018-03-05 11:00:00,61.74,61.83,61.62,61.62,29815.0,50.7882,50.8623,50.6895,50.6895,29815.0
2018-03-05 11:05:00,61.62,61.73,61.58,61.7,17742.0,50.6895,50.78,50.6566,50.7553,17742.0
2018-03-05 11:10:00,61.71,61.76,61.67,61.73,21227.0,50.7635,50.8047,50.7306,50.78,21227.0
2018-03-05 11:15:00,61.74,61.78,61.65,61.69,21441.0,50.7882,50.8211,50.7142,50.7471,21441.0
2018-03-05 11:20:00,61.68,61.8,61.68,61.76,39987.0,50.7389,50.8376,50.7389,50.8047,39987.0
2018-03-05 11:25:00,61.76,61.76,61.63,61.63,32049.0,50.8047,50.8047,50.6977,50.6977,32049.0
2018-03-05 11:30:00,61.62,61.72,61.62,61.66,26508.0,50.6895,50.7718,50.6895,50.7224,26508.0
2018-03-05 11:35:00,61.65,61.7,61.6,61.68,12041.0,50.7142,50.7553,50.6731,50.7389,12041.0
2018-03-05 11:40:00,61.7,61.78,61.68,61.73,22595.0,50.7553,50.8211,50.7389,50.78,22595.0
2018-03-05 11:45:00,61.73,61.78,61.62,61.62,26150.0,50.78,50.8211,50.6895,50.6895,26150.0
2018-03-05 11:50:00,61.64,61.74,61.64,61.72,13738.0,50.706,50.7882,50.706,50.7718,13738.0
2018-03-05 11:55:00,61.71,61.76,61.66,61.72,17911.0,50.7635,50.8047,50.7224,50.7718,17911.0
2018-03-05 12:00:00,61.73,61.83,61.72,61.76,24552.0,50.78,50.8623,50.7718,50.8047,24552.0
2018-03-05 12:05:00,61.74,61.77,61.64,61.68,9363.0,50.7882,50.8129,50.706,50.7389,9363.0
2018-03-05 12:10:00,61.7,61.72,61.63,61.66,6424.0,50.7553,50.7718,50.6977,50.7224,6424.0
2018-03-05 12:15:00,61.65,61.67,61.55,61.56,11457.0,50.7142,50.7306,50.6319,50.6401,11457.0
2018-03-05 12:20:00,61.54,61.54,61.44,61.44,11200.0,50.6237,50.6237,50.5414,50.5414,11200.0
2018-03-05 12:25:00,61.47,61.58,61.47,61.58,4721.0,50.5661,50.6566,50.5661,50.6566,4721.0
2018-03-05 12:30:00,61.62,61.66,61.55,61.65,11248.0,50.6895,50.7224,50.6319,50.7142,11248.0
2018-03-05 12:35:00,61.65,61.67,61.6,61.62,4530.0,50.7142,50.7306,50.6731,50.6895,4530.0
2018-03-05 12:40:00,61.64,61.69,61.58,61.63,9197.0,50.706,50.7471,50.6566,50.6977,9197.0
2018-03-05 12:45:00,61.63,61.75,61.63,61.73,5595.0,50.6977,50.7964,50.6977,50.78,5595.0
2018-03-05 12:50:00,61.72,61.75,61.7,61.72,5341.0,50.7718,50.7964,50.7553,50.7718,5341.0
2018-03-05 12:55:00,61.73,61.93,61.73,61.93,13920.0,50.78,50.9445,50.78,50.9445,13920.0
2018-03-05 13:00:00,61.94,62.11,61.92,62.08,45090.0,50.9527,51.0926,50.9363,51.0679,45090.0
2018-03-05 13:05:00,62.08,62.09,61.94,62.04,13872.0,51.0679,51.0761,50.9527,51.035,13872.0
2018-03-05 13:10:00,62.02,62.07,61.99,62.01,9633.0,51.0186,51.0597,50.9939,51.0103,9633.0
2018-03-05 13:15:00,62.02,62.02,61.91,61.92,8789.0,51.0186,51.0186,50.9281,50.9363,8789.0
2018-03-05 13:20:00,61.94,61.98,61.91,61.92,5300.0,50.9527,50.9856,50.9281,50.9363,5300.0
2018-03-05 13:25:00,61.92,61.92,61.79,61.81,20935.0,50.9363,50.9363,50.8294,50.8458,20935.0
2018-03-05 13:30:00,61.82,61.84,61.73,61.8,10153.0,50.854,50.8705,50.78,50.8376,10153.0
2018-03-05 13:35:00,61.79,61.85,61.79,61.84,8440.0,50.8294,50.8787,50.8294,50.8705,8440.0
2018-03-05 13:40:00,61.86,61.97,61.86,61.9,14985.0,50.8869,50.9774,50.8869,50.9198,14985.0
2018-03-05 13:45:00,61.94,61.96,61.85,61.93,17016.0,50.9527,50.9692,50.8787,50.9445,17016.0
2018-03-05 13:50:00,61.93,61.97,61.89,61.97,18145.0,50.9445,50.9774,50.9116,50.9774,18145.0
2018-03-05 13:55:00,62.0,62.1,62.0,62.1,12534.0,51.0021,51.0844,51.0021,51.0844,12534.0
2018-03-05 14:00:00,62.09,62.26,62.09,62.24,20669.0,51.0761,51.216,51.0761,51.1995,20669.0
2018-03-05 14:05:00,62.21,62.24,62.19,62.23,12335.0,51.1748,51.1995,51.1584,51.1913,12335.0
2018-03-05 14:10:00,62.23,62.24,61.97,61.99,27671.0,51.1913,51.1995,50.9774,50.9939,27671.0
2018-03-05 14:15:00,62.0,62.05,61.9,61.9,15190.0,51.0021,51.0432,50.9198,50.9198,15190.0
2018-03-05 14:20:00,61.9,62.16,61.89,62.16,26749.0,50.9198,51.1337,50.9116,51.1337,26749.0
2018-03-05 14:25:00,62.16,62.35,62.16,62.33,36507.0,51.1337,51.29,51.1337,51.2736,36507.0
2018-03-05 14:30:00,62.33,62.4,62.32,62.33,24670.0,51.2736,51.3311,51.2653,51.2736,24670.0
2018-03-05 14:35:00,62.31,62.35,62.16,62.32,19347.0,51.2571,51.29,51.1337,51.2653,19347.0
2018-03-05 14:40:00,62.33,62.42,62.32,62.4,19609.0,51.2736,51.3476,51.2653,51.3311,19609.0
2018-03-05 14:45:00,62.4,62.44,62.37,62.41,18591.0,51.3311,51.364,51.3065,51.3394,18591.0
2018-03-05 14:50:00,62.4,62.46,62.38,62.44,20500.0,51.3311,51.3805,51.3147,51.364,20500.0
2018-03-05 14:55:00,62.45,62.54,62.42,62.47,29060.0,51.3723,51.4463,51.3476,51.3887,29060.0
2018-03-05 15:00:00,62.47,62.48,62.43,62.47,11933.0,51.3887,51.397,51.3558,51.3887,11933.0
2018-03-05 15:05:00,62.47,62.62,62.47,62.49,35895.0,51.3887,51.5121,51.3887,51.4052,35895.0
2018-03-05 15:10:00,62.49,62.51,62.38,62.38,14333.0,51.4052,51.4216,51.3147,51.3147,14333.0
2018-03-05 15:15:00,62.38,62.38,62.3,62.34,12554.0,51.3147,51.3147,51.2489,51.2818,12554.0
2018-03-05 15:20:00,62.34,62.44,62.34,62.42,21902.0,51.2818,51.364,51.2818,51.3476,21902.0
2018-03-05 15:25:00,62.42,62.42,62.27,62.27,16802.0,51.3476,51.3476,51.2242,51.2242,16802.0
2018-03-05 15:30:00,62.27,62.31,62.22,62.3,26963.0,51.2242,51.2571,51.1831,51.2489,26963.0
2018-03-05 15:35:00,62.3,62.45,62.3,62.45,25035.0,51.2489,51.3723,51.2489,51.3723,25035.0
2018-03-05 15:40:00,62.44,62.55,62.44,62.53,44863.0,51.364,51.4545,51.364,51.4381,44863.0
2018-03-05 15:45:00,62.53,62.59,62.49,62.49,30432.0,51.4381,51.4874,51.4052,51.4052,30432.0
2018-03-05 15:50:00,62.48,62.48,62.26,62.27,62256.0,51.397,51.397,51.216,51.2242,62256.0
2018-03-05 15:55:00,62.27,62.31,62.18,62.2,84562.0,51.2242,51.2571,51.1502,51.1666,84562.0
2018-03-06 09:30:00,63.15,63.69,62.91,63.47,195890.0,51.9481,52.3923,51.7507,52.2113,195890.0
2018-03-06 09:35:00,63.45,63.48,63.12,63.28,105659.0,52.1949,52.2196,51.9234,52.055,105659.0
2018-03-06 09:40:00,63.27,63.52,63.27,63.35,87613.0,52.0468,52.2525,52.0468,52.1126,87613.0
2018-03-06 09:45:00,63.35,63.61,63.24,63.61,72368.0,52.1126,52.3265,52.0221,52.3265,72368.0
2018-03-06 09:50:00,63.62,63.91,63.6,63.82,68211.0,52.3347,52.5733,52.3183,52.4993,68211.0
2018-03-06 09:55:00,63.82,63.83,63.62,63.64,36332.0,52.4993,52.5075,52.3347,52.3512,36332.0
2018-03-06 10:00:00,63.64,63.76,63.36,63.39,43980.0,52.3512,52.4499,52.1209,52.1455,43980.0
2018-03-06 10:05:00,63.39,63.48,63.32,63.39,59345.0,52.1455,52.2196,52.088,52.1455,59345.0
2018-03-06 10:10:00,63.39,63.5,63.37,63.48,59847.0,52.1455,52.236,52.1291,52.2196,59847.0
2018-03-06 10:15:00,63.48,63.51,63.36,63.41,80710.0,52.2196,52.2442,52.1209,52.162,80710.0
2018-03-06 10:20:00,63.41,63.64,63.39,63.62,98750.0,52.162,52.3512,52.1455,52.3347,98750.0
2018-03-06 10:25:00,63.63,63.65,63.49,63.49,48406.0,52.343,52.3594,52.2278,52.2278,48406.0
2018-03-06 10:30:00,63.5,63.56,63.46,63.52,52462.0,52.236,52.2854,52.2031,52.2525,52462.0
2018-03-06 10:35:00,63.52,63.54,63.44,63.46,29877.0,52.2525,52.2689,52.1867,52.2031,29877.0
2018-03-06 10:40:00,63.46,63.51,63.43,63.48,34890.0,52.2031,52.2442,52.1784,52.2196,34890.0
2018-03-06 10:45:00,63.48,63.5,63.4,63.45,69559.0,52.2196,52.236,52.1538,52.1949,69559.0
2018-03-06 10:50:00,63.45,63.48,63.43,63.47,92673.0,52.1949,52.2196,52.1784,52.2113,92673.0
2018-03-06 10:55:00,63.47,63.47,63.16,63.26,48112.0,52.2113,52.2113,51.9563,52.0386,48112.0
2018-03-06 11:00:00,63.26,63.51,63.24,63.48,29742.0,52.0386,52.2442,52.0221,52.2196,29742.0
2018-03-06 11:05:00,63.49,63.55,63.47,63.52,21862.0,52.2278,52.2772,52.2113,52.2525,21862.0
2018-03-06 11:10:00,63.53,63.55,63.44,63.54,53290.0,52.2607,52.2772,52.1867,52.2689,53290.0
2018-03-06 11:15:00,63.53,63.64,63.38,63.59,37492.0,52.2607,52.3512,52.1373,52.3101,37492.0
2018-03-06 11:20:00,63.57,63.61,63.44,63.48,35551.0,52.2936,52.3265,52.1867,52.2196,35551.0
2018-03-06 11:25:00,63.48,63.48,63.37,63.47,63666.0,52.2196,52.2196,52.1291,52.2113,63666.0
2018-03-06 11:30:00,63.47,63.5,63.39,63.47,52362.0,52.2113,52.236,52.1455,52.2113,52362.0
2018-03-06 11:35:00,63.48,63.55,63.45,63.45,21550.0,52.2196,52.2772,52.1949,52.1949,21550.0
2018-03-06 11:40:00,63.45,63.48,63.36,63.45,20437.0,52.1949,52.2196,52.1209,52.1949,20437.0
2018-03-06 11:45:00,63.45,63.64,63.45,63.61,29749.0,52.1949,52.3512,52.1949,52.3265,29749.0
2018-03-06 11:50:00,63.62,63.68,63.53,63.67,21879.0,52.3347,52.3841,52.2607,52.3759,21879.0
2018-03-06 11:55:00,63.68,63.94,63.67,63.92,39313.0,52.3841,52.598,52.3759,52.5815,39313.0
2018-03-06 12:00:00,63.92,63.96,63.88,63.93,46124.0,52.5815,52.6144,52.5486,52.5897,46124.0
2018-03-06 12:05:00,63.94,63.97,63.83,63.96,60775.0,52.598,52.6227,52.5075,52.6144,60775.0
2018-03-06 12:10:00,63.97,64.16,63.96,64.16,65274.0,52.6227,52.7789,52.6144,52.7789,65274.0
2018-03-06 12:15:00,64.17,64.27,64.13,64.22,48547.0,52.7872,52.8694,52.7543,52.8283,48547.0
2018-03-06 12:20:00,64.21,64.23,63.99,64.0,27137.0,52.8201,52.8365,52.6391,52.6473,27137.0
2018-03-06 12:25:00,64.0,64.0,63.94,63.95,40233.0,52.6473,52.6473,52.598,52.6062,40233.0
2018-03-06 12:30:00,63.94,63.95,63.77,63.82,25195.0,52.598,52.6062,52.4581,52.4993,25195.0
2018-03-06 12:35:00,63.83,63.9,63.81,63.89,20259.0,52.5075,52.5651,52.491,52.5568,20259.0
2018-03-06 12:40:00,63.9,64.19,63.89,64.17,28074.0,52.5651,52.8036,52.5568,52.7872,28074.0
2018-03-06 12:45:00,64.18,64.34,64.17,64.32,38855.0,52.7954,52.927,52.7872,52.9106,38855.0
2018-03-06 12:50:00,64.34,64.38,64.27,64.27,34104.0,52.927,52.9599,52.8694,52.8694,34104.0
2018-03-06 12:55:00,64.27,64.37,64.22,64.32,30270.0,52.8694,52.9517,52.8283,52.9106,30270.0
2018-03-06 13:00:00,64.33,64.43,64.32,64.35,30675.0,52.9188,53.0011,52.9106,52.9352,30675.0
2018-03-06 13:05:00,64.34,64.36,64.27,64.27,17788.0,52.927,52.9435,52.8694,52.8694,17788.0
2018-03-06 13:10:00,64.28,64.32,64.13,64.13,39850.0,52.8777,52.9106,52.7543,52.7543,39850.0
2018-03-06 13:15:00,64.13,64.2,64.09,64.09,44583.0,52.7543,52.8119,52.7214,52.7214,44583.0
2018-03-06 13:20:00,64.1,64.12,64.03,64.07,23171.0,52.7296,52.746,52.672,52.7049,23171.0
2018-03-06 13:25:00,64.07,64.08,63.96,63.96,28714.0,52.7049,52.7131,52.6144,52.6144,28714.0
2018-03-06 13:30:00,63.97,63.97,63.85,63.86,28833.0,52.6227,52.6227,52.5239,52.5322,28833.0
2018-03-06 13:35:00,63.86,63.88,63.74,63.76,22017.0,52.5322,52.5486,52.4334,52.4499,22017.0
2018-03-06 13:40:00,63.76,63.8,63.67,63.69,33632.0,52.4499,52.4828,52.3759,52.3923,33632.0
2018-03-06 13:45:00,63.7,63.7,63.54,63.58,31942.0,52.4005,52.4005,52.2689,52.3018,31942.0
2018-03-06 13:50:00,63.58,63.75,63.58,63.64,22609.0,52.3018,52.4417,52.3018,52.3512,22609.0
2018-03-06 13:55:00,63.65,63.65,63.5,63.5,26936.0,52.3594,52.3594,52.236,52.236,26936.0
2018-03-06 14:00:00,63.51,63.59,63.5,63.53,85157.0,52.2442,52.3101,52.236,52.2607,85157.0
2018-03-06 14:05:00,63.52,63.58,63.44,63.54,64924.0,52.2525,52.3018,52.1867,52.2689,64924.0
2018-03-06 14:10:00,63.55,63.67,63.54,63.57,25392.0,52.2772,52.3759,52.2689,52.2936,25392.0
2018-03-06 14:15:00,63.56,63.59,63.48,63.53,60186.0,52.2854,52.3101,52.2196,52.2607,60186.0
2018-03-06 14:20:00,63.53,63.63,63.52,63.56,60090.0,52.2607,52.343,52.2525,52.2854,60090.0
2018-03-06 14:25:00,63.57,63.57,63.47,63.52,66999.0,52.2936,52.2936,52.2113,52.2525,66999.0
2018-03-06 14:30:00,63.52,63.58,63.47,63.58,71498.0,52.2525,52.3018,52.2113,52.3018,71498.0
2018-03-06 14:35:00,63.57,63.59,63.54,63.55,33433.0,52.2936,52.3101,52.2689,52.2772,33433.0
2018-03-06 14:40:00,63.54,63.69,63.54,63.67,37757.0,52.2689,52.3923,52.2689,52.3759,37757.0
2018-03-06 14:45:00,63.66,63.7,63.61,63.63,18315.0,52.3676,52.4005,52.3265,52.343,18315.0
2018-03-06 14:50:00,63.63,63.63,63.54,63.56,36390.0,52.343,52.343,52.2689,52.2854,36390.0
2018-03-06 14:55:00,63.56,63.64,63.56,63.58,35456.0,52.2854,52.3512,52.2854,52.3018,35456.0
2018-03-06 15:00:00,63.58,63.6,63.46,63.47,27293.0,52.3018,52.3183,52.2031,52.2113,27293.0
2018-03-06 15:05:00,63.47,63.52,63.44,63.51,60658.0,52.2113,52.2525,52.1867,52.2442,60658.0
2018-03-06 15:10:00,63.51,63.53,63.49,63.53,98579.0,52.2442,52.2607,52.2278,52.2607,98579.0
2018-03-06 15:15:00,63.53,63.55,63.46,63.49,59774.0,52.2607,52.2772,52.2031,52.2278,59774.0
2018-03-06 15:20:00,63.48,63.74,63.48,63.73,58465.0,52.2196,52.4334,52.2196,52.4252,58465.0
2018-03-06 15:25:00,63.73,63.84,63.72,63.78,33873.0,52.4252,52.5157,52.417,52.4664,33873.0
2018-03-06 15:30:00,63.77,64.01,63.77,63.97,67662.0,52.4581,52.6556,52.4581,52.6227,67662.0
2018-03-06 15:35:00,63.98,63.98,63.86,63.87,66265.0,52.6309,52.6309,52.5322,52.5404,66265.0
2018-03-06 15:40:00,63.86,63.95,63.84,63.86,81451.0,52.5322,52.6062,52.5157,52.5322,81451.0
2018-03-06 15:45:00,63.85,63.86,63.68,63.74,72203.0,52.5239,52.5322,52.3841,52.4334,72203.0
2018-03-06 15:50:00,63.73,63.8,63.68,63.68,105949.0,52.4252,52.4828,52.3841,52.3841,105949.0
2018-03-06 15:55:00,63.68,63.82,63.63,63.81,146589.0,52.3841,52.4993,52.343,52.491,146589.0
2018-03-07 09:30:00,63.13,63.19,62.86,63.04,47231.0,51.9317,51.981,51.7095,51.8576,47231.0
2018-03-07 09:35:00,63.06,63.53,63.05,63.53,46198.0,51.8741,52.2607,51.8658,52.2607,46198.0
2018-03-07 09:40:00,63.56,63.59,63.14,63.15,28078.0,52.2854,52.3101,51.9399,51.9481,28078.0
2018-03-07 09:45:00,63.16,63.44,63.02,63.03,30661.0,51.9563,52.1867,51.8412,51.8494,30661.0
2018-03-07 09:50:00,63.06,63.25,63.02,63.2,50752.0,51.8741,52.0304,51.8412,51.9892,50752.0
2018-03-07 09:55:00,63.22,63.38,63.19,63.29,38832.0,52.0057,52.1373,51.981,52.0633,38832.0
2018-03-07 10:00:00,63.3,63.49,63.23,63.49,19760.0,52.0715,52.2278,52.0139,52.2278,19760.0
2018-03-07 10:05:00,63.48,63.5,63.3,63.35,23230.0,52.2196,52.236,52.0715,52.1126,23230.0
2018-03-07 10:10:00,63.37,63.38,63.16,63.19,18722.0,52.1291,52.1373,51.9563,51.981,18722.0
2018-03-07 10:15:00,63.21,63.35,63.18,63.31,37000.0,51.9975,52.1126,51.9728,52.0797,37000.0
2018-03-07 10:20:00,63.31,63.43,63.24,63.24,20349.0,52.0797,52.1784,52.0221,52.0221,20349.0
2018-03-07 10:25:00,63.28,63.35,63.21,63.24,20138.0,52.055,52.1126,51.9975,52.0221,20138.0
2018-03-07 10:30:00,63.25,63.37,63.17,63.34,41226.0,52.0304,52.1291,51.9646,52.1044,41226.0
2018-03-07 10:35:00,63.33,63.4,63.28,63.34,13796.0,52.0962,52.1538,52.055,52.1044,13796.0
2018-03-07 10:40:00,63.34,63.4,63.25,63.36,32560.0,52.1044,52.1538,52.0304,52.1209,32560.0
2018-03-07 10:45:00,63.34,63.47,63.34,63.39,26491.0,52.1044,52.2113,52.1044,52.1455,26491.0
2018-03-07 10:50:00,63.41,63.47,63.39,63.45,21979.0,52.162,52.2113,52.1455,52.1949,21979.0
2018-03-07 10:55:00,63.43,63.46,63.37,63.4,20822.0,52.1784,52.2031,52.1291,52.1538,20822.0
2018-03-07 11:00:00,63.39,63.4,63.3,63.32,50569.0,52.1455,52.1538,52.0715,52.088,50569.0
2018-03-07 11:05:00,63.32,63.37,63.3,63.35,35009.0,52.088,52.1291,52.0715,52.1126,35009.0
2018-03-07 11:10:00,63.35,63.35,63.23,63.3,29144.0,52.1126,52.1126,52.0139,52.0715,29144.0
2018-03-07 11:15:00,63.3,63.32,63.22,63.24,94546.0,52.0715,52.088,52.0057,52.0221,94546.0
2018-03-07 11:20:00,63.23,63.33,63.21,63.33,71173.0,52.0139,52.0962,51.9975,52.0962,71173.0
2018-03-07 11:25:00,63.33,63.4,63.3,63.32,45098.0,52.0962,52.1538,52.0715,52.088,45098.0
2018-03-07 11:30:00,63.3,63.43,63.3,63.42,13876.0,52.0715,52.1784,52.0715,52.1702,13876.0
2018-03-07 11:35:00,63.43,63.53,63.43,63.43,31946.0,52.1784,52.2607,52.1784,52.1784,31946.0
2018-03-07 11:40:00,63.42,63.45,63.38,63.38,15981.0,52.1702,52.1949,52.1373,52.1373,15981.0
2018-03-07 11:45:00,63.37,63.45,63.36,63.38,25835.0,52.1291,52.1949,52.1209,52.1373,25835.0
2018-03-07 11:50:00,63.38,63.4,63.28,63.28,31061.0,52.1373,52.1538,52.055,52.055,31061.0
2018-03-07 11:55:00,63.28,63.34,63.22,63.23,22200.0,52.055,52.1044,52.0057,52.0139,22200.0
2018-03-07 12:00:00,63.22,63.27,63.19,63.22,21002.0,52.0057,52.0468,51.981,52.0057,21002.0
2018-03-07 12:05:00,63.23,63.33,63.21,63.27,11628.0,52.0139,52.0962,51.9975,52.0468,11628.0
2018-03-07 12:10:00,63.28,63.29,63.19,63.24,21200.0,52.055,52.0633,51.981,52.0221,21200.0
2018-03-07 12:15:00,63.22,63.32,63.2,63.32,23757.0,52.0057,52.088,51.9892,52.088,23757.0
2018-03-07 12:20:00,63.3,63.31,63.23,63.25,12963.0,52.0715,52.0797,52.0139,52.0304,12963.0
2018-03-07 12:25:00,63.24,63.36,63.24,63.36,11057.0,52.0221,52.1209,52.0221,52.1209,11057.0
2018-03-07 12:30:00,63.35,63.37,63.29,63.32,7789.0,52.1126,52.1291,52.0633,52.088,7789.0
2018-03-07 12:35:00,63.32,63.34,63.24,63.29,9450.0,52.088,52.1044,52.0221,52.0633,9450.0
2018-03-07 12:40:00,63.27,63.37,63.23,63.33,11080.0,52.0468,52.1291,52.0139,52.0962,11080.0
2018-03-07 12:45:00,63.34,63.35,63.28,63.29,8005.0,52.1044,52.1126,52.055,52.0633,8005.0
2018-03-07 12:50:00,63.29,63.31,63.25,63.25,10856.0,52.0633,52.0797,52.0304,52.0304,10856.0
2018-03-07 12:55:00,63.27,63.34,63.27,63.28,10330.0,52.0468,52.1044,52.0468,52.055,10330.0
2018-03-07 13:00:00,63.26,63.3,63.24,63.25,16319.0,52.0386,52.0715,52.0221,52.0304,16319.0
2018-03-07 13:05:00,63.25,63.28,63.23,63.26,46267.0,52.0304,52.055,52.0139,52.0386,46267.0
2018-03-07 13:10:00,63.26,63.26,63.21,63.24,53983.0,52.0386,52.0386,51.9975,52.0221,53983.0
2018-03-07 13:15:00,63.23,63.3,63.2,63.26,23129.0,52.0139,52.0715,51.9892,52.0386,23129.0
2018-03-07 13:20:00,63.28,63.33,63.22,63.3,14607.0,52.055,52.0962,52.0057,52.0715,14607.0
2018-03-07 13:25:00,63.32,63.52,63.3,63.52,9958.0,52.088,52.2525,52.0715,52.2525,9958.0
2018-03-07 13:30:00,63.54,63.57,63.48,63.51,14200.0,52.2689,52.2936,52.2196,52.2442,14200.0
2018-03-07 13:35:00,63.49,63.53,63.45,63.49,7140.0,52.2278,52.2607,52.1949,52.2278,7140.0
2018-03-07 13:40:00,63.49,63.52,63.42,63.47,6186.0,52.2278,52.2525,52.1702,52.2113,6186.0
2018-03-07 13:45:00,63.46,63.51,63.43,63.49,8666.0,52.2031,52.2442,52.1784,52.2278,8666.0
2018-03-07 13:50:00,63.49,63.5,63.44,63.49,13759.0,52.2278,52.236,52.1867,52.2278,13759.0
2018-03-07 13:55:00,63.47,63.57,63.46,63.56,8709.0,52.2113,52.2936,52.2031,52.2854,8709.0
2018-03-07 14:00:00,63.54,63.59,63.48,63.55,10165.0,52.2689,52.3101,52.2196,52.2772,10165.0
2018-03-07 14:05:00,63.55,63.57,63.53,63.53,6788.0,52.2772,52.2936,52.2607,52.2607,6788.0
2018-03-07 14:10:00,63.53,63.71,63.53,63.71,12167.0,52.2607,52.4088,52.2607,52.4088,12167.0
2018-03-07 14:15:00,63.71,63.72,63.65,63.72,7006.0,52.4088,52.417,52.3594,52.417,7006.0
2018-03-07 14:20:00,63.71,63.72,63.67,63.69,7958.0,52.4088,52.417,52.3759,52.3923,7958.0
2018-03-07 14:25:00,63.69,63.7,63.59,63.6,14107.0,52.3923,52.4005,52.3101,52.3183,14107.0
2018-03-07 14:30:00,63.6,63.69,63.6,63.68,9401.0,52.3183,52.3923,52.3183,52.3841,9401.0
2018-03-07 14:35:00,63.68,63.75,63.64,63.7,15149.0,52.3841,52.4417,52.3512,52.4005,15149.0
2018-03-07 14:40:00,63.7,63.73,63.64,63.67,12332.0,52.4005,52.4252,52.3512,52.3759,12332.0
2018-03-07 14:45:00,63.64,63.65,63.57,63.62,11100.0,52.3512,52.3594,52.2936,52.3347,11100.0
2018-03-07 14:50:00,63.63,63.67,63.48,63.48,12717.0,52.343,52.3759,52.2196,52.2196,12717.0
2018-03-07 14:55:00,63.48,63.51,63.29,63.38,47902.0,52.2196,52.2442,52.0633,52.1373,47902.0
2018-03-07 15:00:00,63.4,63.45,63.38,63.42,16880.0,52.1538,52.1949,52.1373,52.1702,16880.0
2018-03-07 15:05:00,63.44,63.53,63.42,63.44,58304.0,52.1867,52.2607,52.1702,52.1867,58304.0
2018-03-07 15:10:00,63.44,63.44,63.31,63.31,20255.0,52.1867,52.1867,52.0797,52.0797,20255.0
2018-03-07 15:15:00,63.3,63.33,63.29,63.3,23706.0,52.0715,52.0962,52.0633,52.0715,23706.0
2018-03-07 15:20:00,63.3,63.31,63.21,63.28,36222.0,52.0715,52.0797,51.9975,52.055,36222.0
2018-03-07 15:25:00,63.28,63.32,63.27,63.29,30865.0,52.055,52.088,52.0468,52.0633,30865.0
2018-03-07 15:30:00,63.29,63.31,63.26,63.26,37266.0,52.0633,52.0797,52.0386,52.0386,37266.0
2018-03-07 15:35:00,63.27,63.37,63.26,63.35,31462.0,52.0468,52.1291,52.0386,52.1126,31462.0
2018-03-07 15:40:00,63.35,63.56,63.35,63.53,35609.0,52.1126,52.2854,52.1126,52.2607,35609.0
2018-03-07 15:45:00,63.51,63.54,63.46,63.47,32757.0,52.2442,52.2689,52.2031,52.2113,32757.0
2018-03-07 15:50:00,63.46,63.47,63.35,63.35,55750.0,52.2031,52.2113,52.1126,52.1126,55750.0
2018-03-07 15:55:00,63.36,63.38,63.31,63.36,85162.0,52.1209,52.1373,52.0797,52.1209,85162.0
2018-03-08 09:30:00,63.62,63.8,63.39,63.61,19782.0,52.3347,52.4828,52.1455,52.3265,19782.0
2018-03-08 09:35:00,63.69,63.69,63.32,63.35,19590.0,52.3923,52.3923,52.088,52.1126,19590.0
2018-03-08 09:40:00,63.31,63.4,63.26,63.26,16200.0,52.0797,52.1538,52.0386,52.0386,16200.0
2018-03-08 09:45:00,63.28,63.37,63.2,63.23,26718.0,52.055,52.1291,51.9892,52.0139,26718.0
2018-03-08 09:50:00,63.23,63.32,63.14,63.32,27581.0,52.0139,52.088,51.9399,52.088,27581.0
2018-03-08 09:55:00,63.31,63.39,63.3,63.35,34891.0,52.0797,52.1455,52.0715,52.1126,34891.0
2018-03-08 10:00:00,63.35,63.48,63.34,63.45,19307.0,52.1126,52.2196,52.1044,52.1949,19307.0
2018-03-08 10:05:00,63.42,63.49,63.4,63.49,17087.0,52.1702,52.2278,52.1538,52.2278,17087.0
2018-03-08 10:10:00,63.5,63.5,63.43,63.44,13520.0,52.236,52.236,52.1784,52.1867,13520.0
2018-03-08 10:15:00,63.43,63.48,63.39,63.46,12304.0,52.1784,52.2196,52.1455,52.2031,12304.0
2018-03-08 10:20:00,63.47,63.55,63.47,63.53,6600.0,52.2113,52.2772,52.2113,52.2607,6600.0
2018-03-08 10:25:00,63.52,63.56,63.47,63.48,11679.0,52.2525,52.2854,52.2113,52.2196,11679.0
2018-03-08 10:30:00,63.49,63.55,63.44,63.47,12430.0,52.2278,52.2772,52.1867,52.2113,12430.0
2018-03-08 10:35:00,63.45,63.47,63.41,63.44,10113.0,52.1949,52.2113,52.162,52.1867,10113.0
2018-03-08 10:40:00,63.43,63.48,63.4,63.48,16393.0,52.1784,52.2196,52.1538,52.2196,16393.0
2018-03-08 10:45:00,63.46,63.47,63.39,63.42,25268.0,52.2031,52.2113,52.1455,52.1702,25268.0
2018-03-08 10:50:00,63.4,63.46,63.38,63.45,15286.0,52.1538,52.2031,52.1373,52.1949,15286.0
2018-03-08 10:55:00,63.43,63.45,63.38,63.42,9400.0,52.1784,52.1949,52.1373,52.1702,9400.0
2018-03-08 11:00:00,63.41,63.45,63.38,63.45,14628.0,52.162,52.1949,52.1373,52.1949,14628.0
2018-03-08 11:05:00,63.46,63.49,63.43,63.45,13309.0,52.2031,52.2278,52.1784,52.1949,13309.0
2018-03-08 11:10:00,63.47,63.5,63.44,63.45,26392.0,52.2113,52.236,52.1867,52.1949,26392.0
2018-03-08 11:15:00,63.45,63.47,63.41,63.41,12497.0,52.1949,52.2113,52.162,52.162,12497.0
2018-03-08 11:20:00,63.43,63.51,63.43,63.46,15212.0,52.1784,52.2442,52.1784,52.2031,15212.0
2018-03-08 11:25:00,63.48,63.48,63.43,63.47,12164.0,52.2196,52.2196,52.1784,52.2113,12164.0
2018-03-08 11:30:00,63.46,63.46,63.42,63.44,13270.0,52.2031,52.2031,52.1702,52.1867,13270.0
2018-03-08 11:35:00,63.44,63.45,63.39,63.42,16366.0,52.1867,52.1949,52.1455,52.1702,16366.0
2018-03-08 11:40:00,63.42,63.48,63.41,63.45,46518.0,52.1702,52.2196,52.162,52.1949,46518.0
2018-03-08 11:45:00,63.44,63.46,63.4,63.45,18855.0,52.1867,52.2031,52.1538,52.1949,18855.0
2018-03-08 11:50:00,63.43,63.48,63.41,63.47,9391.0,52.1784,52.2196,52.162,52.2113,9391.0
2018-03-08 11:55:00,63.48,63.58,63.47,63.56,11711.0,52.2196,52.3018,52.2113,52.2854,11711.0
2018-03-08 12:00:00,63.55,63.57,63.53,63.54,8127.0,52.2772,52.2936,52.2607,52.2689,8127.0
2018-03-08 12:05:00,63.52,63.54,63.39,63.4,6017.0,52.2525,52.2689,52.1455,52.1538,6017.0
2018-03-08 12:10:00,63.41,63.42,63.33,63.4,27445.0,52.162,52.1702,52.0962,52.1538,27445.0
2018-03-08 12:15:00,63.41,63.46,63.4,63.44,13849.0,52.162,52.2031,52.1538,52.1867,13849.0
2018-03-08 12:20:00,63.43,63.47,63.43,63.43,7653.0,52.1784,52.2113,52.1784,52.1784,7653.0
2018-03-08 12:25:00,63.44,63.55,63.44,63.55,10910.0,52.1867,52.2772,52.1867,52.2772,10910.0
2018-03-08 12:30:00,63.54,63.56,63.5,63.53,4985.0,52.2689,52.2854,52.236,52.2607,4985.0
2018-03-08 12:35:00,63.51,63.63,63.5,63.61,11113.0,52.2442,52.343,52.236,52.3265,11113.0
2018-03-08 12:40:00,63.6,63.6,63.52,63.58,6852.0,52.3183,52.3183,52.2525,52.3018,6852.0
2018-03-08 12:45:00,63.6,63.63,63.58,63.6,4837.0,52.3183,52.343,52.3018,52.3183,4837.0
2018-03-08 12:50:00,63.6,63.61,63.5,63.5,3348.0,52.3183,52.3265,52.236,52.236,3348.0
2018-03-08 12:55:00,63.51,63.52,63.48,63.5,2300.0,52.2442,52.2525,52.2196,52.236,2300.0
2018-03-08 13:00:00,63.51,63.53,63.48,63.52,5764.0,52.2442,52.2607,52.2196,52.2525,5764.0
2018-03-08 13:05:00,63.49,63.55,63.48,63.55,4625.0,52.2278,52.2772,52.2196,52.2772,4625.0
2018-03-08 13:10:00,63.59,63.6,63.54,63.56,4766.0,52.3101,52.3183,52.2689,52.2854,4766.0
2018-03-08 13:15:00,63.56,63.56,63.52,63.55,3386.0,52.2854,52.2854,52.2525,52.2772,3386.0
2018-03-08 13:20:00,63.55,63.56,63.43,63.44,10157.0,52.2772,52.2854,52.1784,52.1867,10157.0
2018-03-08 13:25:00,63.45,63.5,63.38,63.47,18827.0,52.1949,52.236,52.1373,52.2113,18827.0
2018-03-08 13:30:00,63.47,63.49,63.39,63.48,11087.0,52.2113,52.2278,52.1455,52.2196,11087.0
2018-03-08 13:35:00,63.46,63.49,63.43,63.43,4572.0,52.2031,52.2278,52.1784,52.1784,4572.0
2018-03-08 13:40:00,63.43,63.45,63.41,63.42,7719.0,52.1784,52.1949,52.162,52.1702,7719.0
2018-03-08 13:45:00,63.41,63.46,63.39,63.46,11600.0,52.162,52.2031,52.1455,52.2031,11600.0
2018-03-08 13:50:00,63.43,63.47,63.42,63.45,10150.0,52.1784,52.2113,52.1702,52.1949,10150.0
2018-03-08 13:55:00,63.46,63.47,63.42,63.43,6670.0,52.2031,52.2113,52.1702,52.1784,6670.0
2018-03-08 14:00:00,63.44,63.47,63.41,63.45,11492.0,52.1867,52.2113,52.162,52.1949,11492.0
2018-03-08 14:05:00,63.46,63.46,63.39,63.43,12561.0,52.2031,52.2031,52.1455,52.1784,12561.0
2018-03-08 14:10:00,63.41,63.46,63.4,63.46,11770.0,52.162,52.2031,52.1538,52.2031,11770.0
2018-03-08 14:15:00,63.46,63.46,63.42,63.43,14822.0,52.2031,52.2031,52.1702,52.1784,14822.0
2018-03-08 14:20:00,63.44,63.52,63.44,63.5,33314.0,52.1867,52.2525,52.1867,52.236,33314.0
2018-03-08 14:25:00,63.5,63.53,63.47,63.48,7386.0,52.236,52.2607,52.2113,52.2196,7386.0
2018-03-08 14:30:00,63.48,63.51,63.39,63.5,12989.0,52.2196,52.2442,52.1455,52.236,12989.0
2018-03-08 14:35:00,63.48,63.5,63.47,63.49,8046.0,52.2196,52.236,52.2113,52.2278,8046.0
2018-03-08 14:40:00,63.48,63.5,63.46,63.5,10210.0,52.2196,52.236,52.2031,52.236,10210.0
2018-03-08 14:45:00,63.5,63.59,63.5,63.57,13457.0,52.236,52.3101,52.236,52.2936,13457.0
2018-03-08 14:50:00,63.56,63.58,63.52,63.52,9868.0,52.2854,52.3018,52.2525,52.2525,9868.0
2018-03-08 14:55:00,63.55,63.64,63.53,63.64,12591.0,52.2772,52.3512,52.2607,52.3512,12591.0
2018-03-08 15:00:00,63.63,63.68,63.63,63.66,10637.0,52.343,52.3841,52.343,52.3676,10637.0
2018-03-08 15:05:00,63.66,63.75,63.66,63.7,13106.0,52.3676,52.4417,52.3676,52.4005,13106.0
2018-03-08 15:10:00,63.69,63.71,63.64,63.68,10097.0,52.3923,52.4088,52.3512,52.3841,10097.0
2018-03-08 15:15:00,63.71,63.73,63.66,63.68,17741.0,52.4088,52.4252,52.3676,52.3841,17741.0
2018-03-08 15:20:00,63.68,63.69,63.57,63.57,21685.0,52.3841,52.3923,52.2936,52.2936,21685.0
2018-03-08 15:25:00,63.57,63.59,63.54,63.56,17360.0,52.2936,52.3101,52.2689,52.2854,17360.0
2018-03-08 15:30:00,63.55,63.62,63.49,63.62,116401.0,52.2772,52.3347,52.2278,52.3347,116401.0
2018-03-08 15:35:00,63.62,63.7,63.61,63.66,18376.0,52.3347,52.4005,52.3265,52.3676,18376.0
2018-03-08 15:40:00,63.66,63.69,63.58,63.61,15365.0,52.3676,52.3923,52.3018,52.3265,15365.0
2018-03-08 15:45:00,63.61,63.73,63.57,63.69,75123.0,52.3265,52.4252,52.2936,52.3923,75123.0
2018-03-08 15:50:00,63.7,63.88,63.7,63.84,60047.0,52.4005,52.5486,52.4005,52.5157,60047.0
2018-03-08 15:55:00,63.84,63.91,63.82,63.88,75922.0,52.5157,52.5733,52.4993,52.5486,75922.0
2018-03-09 09:30:00,64.29,64.29,63.88,64.19,53446.0,52.8859,52.8859,52.5486,52.8036,53446.0
2018-03-09 09:35:00,64.22,64.54,64.2,64.38,25215.0,52.8283,53.0915,52.8119,52.9599,25215.0
2018-03-09 09:40:00,64.36,64.76,64.23,64.69,42004.0,52.9435,53.2725,52.8365,53.2149,42004.0
2018-03-09 09:45:00,64.7,64.83,64.69,64.78,25333.0,53.2232,53.3301,53.2149,53.289,25333.0
2018-03-09 09:50:00,64.78,64.95,64.69,64.93,28122.0,53.289,53.4288,53.2149,53.4124,28122.0
2018-03-09 09:55:00,64.94,65.04,64.9,64.98,78941.0,53.4206,53.5028,53.3877,53.4535,78941.0
2018-03-09 10:00:00,65.0,65.29,65.0,65.17,48036.0,53.4699,53.7085,53.4699,53.6098,48036.0
2018-03-09 10:05:00,65.16,65.16,64.95,64.95,30075.0,53.6016,53.6016,53.4288,53.4288,30075.0
2018-03-09 10:10:00,64.94,64.98,64.82,64.83,37260.0,53.4206,53.4535,53.3219,53.3301,37260.0
2018-03-09 10:15:00,64.84,64.94,64.83,64.87,15567.0,53.3383,53.4206,53.3301,53.363,15567.0
2018-03-09 10:20:00,64.87,64.95,64.85,64.86,18487.0,53.363,53.4288,53.3466,53.3548,18487.0
2018-03-09 10:25:00,64.84,64.85,64.71,64.71,82697.0,53.3383,53.3466,53.2314,53.2314,82697.0
2018-03-09 10:30:00,64.73,64.81,64.73,64.81,18978.0,53.2478,53.3136,53.2478,53.3136,18978.0
2018-03-09 10:35:00,64.8,64.83,64.76,64.82,18536.0,53.3054,53.3301,53.2725,53.3219,18536.0
2018-03-09 10:40:00,64.83,64.84,64.73,64.82,27834.0,53.3301,53.3383,53.2478,53.3219,27834.0
2018-03-09 10:45:00,64.81,64.82,64.76,64.8,13751.0,53.3136,53.3219,53.2725,53.3054,13751.0
2018-03-09 10:50:00,64.81,64.83,64.74,64.78,26382.0,53.3136,53.3301,53.2561,53.289,26382.0
2018-03-09 10:55:00,64.77,64.77,64.69,64.73,12523.0,53.2807,53.2807,53.2149,53.2478,12523.0
2018-03-09 11:00:00,64.75,64.79,64.69,64.69,11000.0,53.2643,53.2972,53.2149,53.2149,11000.0
2018-03-09 11:05:00,64.7,64.74,64.67,64.74,9200.0,53.2232,53.2561,53.1985,53.2561,9200.0
2018-03-09 11:10:00,64.74,64.81,64.71,64.79,22945.0,53.2561,53.3136,53.2314,53.2972,22945.0
2018-03-09 11:15:00,64.8,64.83,64.7,64.73,23536.0,53.3054,53.3301,53.2232,53.2478,23536.0
2018-03-09 11:20:00,64.73,64.76,64.67,64.69,16414.0,53.2478,53.2725,53.1985,53.2149,16414.0
2018-03-09 11:25:00,64.7,64.75,64.66,64.7,23241.0,53.2232,53.2643,53.1903,53.2232,23241.0
2018-03-09 11:30:00,64.71,64.81,64.71,64.79,11823.0,53.2314,53.3136,53.2314,53.2972,11823.0
2018-03-09 11:35:00,64.79,64.81,64.76,64.8,9815.0,53.2972,53.3136,53.2725,53.3054,9815.0
2018-03-09 11:40:00,64.79,64.8,64.66,64.7,14901.0,53.2972,53.3054,53.1903,53.2232,14901.0
2018-03-09 11:45:00,64.7,64.78,64.66,64.77,6114.0,53.2232,53.289,53.1903,53.2807,6114.0
2018-03-09 11:50:00,64.78,64.81,64.75,64.79,7396.0,53.289,53.3136,53.2643,53.2972,7396.0
2018-03-09 11:55:00,64.8,64.85,64.78,64.84,16336.0,53.3054,53.3466,53.289,53.3383,16336.0
2018-03-09 12:00:00,64.85,64.92,64.84,64.9,17520.0,53.3466,53.4041,53.3383,53.3877,17520.0
2018-03-09 12:05:00,64.92,64.92,64.84,64.84,12900.0,53.4041,53.4041,53.3383,53.3383,12900.0
2018-03-09 12:10:00,64.84,64.84,64.78,64.82,13590.0,53.3383,53.3383,53.289,53.3219,13590.0
2018-03-09 12:15:00,64.83,64.89,64.83,64.87,12200.0,53.3301,53.3795,53.3301,53.363,12200.0
2018-03-09 12:20:00,64.86,64.92,64.84,64.86,17114.0,53.3548,53.4041,53.3383,53.3548,17114.0
2018-03-09 12:25:00,64.85,64.85,64.76,64.76,13960.0,53.3466,53.3466,53.2725,53.2725,13960.0
2018-03-09 12:30:00,64.76,64.83,64.76,64.82,15762.0,53.2725,53.3301,53.2725,53.3219,15762.0
2018-03-09 12:35:00,64.83,64.83,64.73,64.77,37266.0,53.3301,53.3301,53.2478,53.2807,37266.0
2018-03-09 12:40:00,64.78,64.94,64.76,64.94,22599.0,53.289,53.4206,53.2725,53.4206,22599.0
2018-03-09 12:45:00,64.95,64.97,64.93,64.95,11840.0,53.4288,53.4453,53.4124,53.4288,11840.0
2018-03-09 12:50:00,64.95,64.96,64.86,64.89,11304.0,53.4288,53.437,53.3548,53.3795,11304.0
2018-03-09 12:55:00,64.89,64.89,64.83,64.83,8938.0,53.3795,53.3795,53.3301,53.3301,8938.0
2018-03-09 13:00:00,64.86,64.9,64.82,64.86,12955.0,53.3548,53.3877,53.3219,53.3548,12955.0
2018-03-09 13:05:00,64.87,64.89,64.86,64.87,8965.0,53.363,53.3795,53.3548,53.363,8965.0
2018-03-09 13:10:00,64.86,64.88,64.8,64.84,9902.0,53.3548,53.3712,53.3054,53.3383,9902.0
2018-03-09 13:15:00,64.85,64.87,64.82,64.83,10260.0,53.3466,53.363,53.3219,53.3301,10260.0
2018-03-09 13:20:00,64.84,64.84,64.8,64.81,12778.0,53.3383,53.3383,53.3054,53.3136,12778.0
2018-03-09 13:25:00,64.82,64.82,64.79,64.79,7501.0,53.3219,53.3219,53.2972,53.2972,7501.0
2018-03-09 13:30:00,64.8,64.83,64.78,64.82,20708.0,53.3054,53.3301,53.289,53.3219,20708.0
2018-03-09 13:35:00,64.83,64.86,64.8,64.84,14745.0,53.3301,53.3548,53.3054,53.3383,14745.0
2018-03-09 13:40:00,64.84,64.89,64.82,64.89,8065.0,53.3383,53.3795,53.3219,53.3795,8065.0
2018-03-09 13:45:00,64.91,64.91,64.85,64.85,12430.0,53.3959,53.3959,53.3466,53.3466,12430.0
2018-03-09 13:50:00,64.87,64.9,64.87,64.88,6731.0,53.363,53.3877,53.363,53.3712,6731.0
2018-03-09 13:55:00,64.88,64.89,64.85,64.89,11125.0,53.3712,53.3795,53.3466,53.3795,11125.0
2018-03-09 14:00:00,64.91,64.91,64.88,64.89,6707.0,53.3959,53.3959,53.3712,53.3795,6707.0
2018-03-09 14:05:00,64.9,64.93,64.88,64.93,9292.0,53.3877,53.4124,53.3712,53.4124,9292.0
2018-03-09 14:10:00,64.94,65.07,64.94,65.04,25224.0,53.4206,53.5275,53.4206,53.5028,25224.0
2018-03-09 14:15:00,65.04,65.15,65.02,65.14,17796.0,53.5028,53.5933,53.4864,53.5851,17796.0
2018-03-09 14:20:00,65.13,65.14,65.04,65.05,13195.0,53.5769,53.5851,53.5028,53.5111,13195.0
2018-03-09 14:25:00,65.04,65.07,64.97,65.06,16284.0,53.5028,53.5275,53.4453,53.5193,16284.0
2018-03-09 14:30:00,65.06,65.15,65.06,65.14,9601.0,53.5193,53.5933,53.5193,53.5851,9601.0
2018-03-09 14:35:00,65.14,65.17,65.11,65.17,15372.0,53.5851,53.6098,53.5604,53.6098,15372.0
2018-03-09 14:40:00,65.17,65.22,65.16,65.18,21569.0,53.6098,53.6509,53.6016,53.618,21569.0
2018-03-09 14:45:00,65.18,65.22,65.17,65.22,7865.0,53.618,53.6509,53.6098,53.6509,7865.0
2018-03-09 14:50:00,65.21,65.22,65.17,65.2,20473.0,53.6427,53.6509,53.6098,53.6345,20473.0
2018-03-09 14:55:00,65.2,65.22,65.19,65.22,5923.0,53.6345,53.6509,53.6262,53.6509,5923.0
2018-03-09 15:00:00,65.22,65.25,65.21,65.24,8435.0,53.6509,53.6756,53.6427,53.6674,8435.0
2018-03-09 15:05:00,65.24,65.25,65.19,65.21,16523.0,53.6674,53.6756,53.6262,53.6427,16523.0
2018-03-09 15:10:00,65.22,65.25,65.21,65.23,8187.0,53.6509,53.6756,53.6427,53.6591,8187.0
2018-03-09 15:15:00,65.22,65.23,65.19,65.2,15025.0,53.6509,53.6591,53.6262,53.6345,15025.0
2018-03-09 15:20:00,65.2,65.23,65.19,65.23,10702.0,53.6345,53.6591,53.6262,53.6591,10702.0
2018-03-09 15:25:00,65.22,65.23,65.17,65.23,23703.0,53.6509,53.6591,53.6098,53.6591,23703.0
2018-03-09 15:30:00,65.24,65.31,65.22,65.29,22841.0,53.6674,53.725,53.6509,53.7085,22841.0
2018-03-09 15:35:00,65.29,65.32,65.25,65.25,18090.0,53.7085,53.7332,53.6756,53.6756,18090.0
2018-03-09 15:40:00,65.24,65.26,65.17,65.19,49554.0,53.6674,53.6838,53.6098,53.6262,49554.0
2018-03-09 15:45:00,65.19,65.2,65.17,65.19,64868.0,53.6262,53.6345,53.6098,53.6262,64868.0
2018-03-09 15:50:00,65.2,65.23,65.16,65.2,93958.0,53.6345,53.6591,53.6016,53.6345,93958.0
2018-03-09 15:55:00,65.19,65.29,65.19,65.26,94818.0,53.6262,53.7085,53.6262,53.6838,94818.0
2018-03-12 09:30:00,65.36,65.41,65.25,65.27,41045.0,53.7661,53.8072,53.6756,53.692,41045.0
2018-03-12 09:35:00,65.27,65.34,65.19,65.3,28137.0,53.692,53.7496,53.6262,53.7167,28137.0
2018-03-12 09:40:00,65.29,65.42,65.27,65.42,12392.0,53.7085,53.8154,53.692,53.8154,12392.0
2018-03-12 09:45:00,65.41,65.44,65.33,65.35,23053.0,53.8072,53.8319,53.7414,53.7579,23053.0
2018-03-12 09:50:00,65.33,65.42,65.3,65.4,13860.0,53.7414,53.8154,53.7167,53.799,13860.0
2018-03-12 09:55:00,65.41,65.42,65.1,65.11,23197.0,53.8072,53.8154,53.5522,53.5604,23197.0
2018-03-12 10:00:00,65.15,65.24,65.1,65.23,23396.0,53.5933,53.6674,53.5522,53.6591,23396.0
2018-03-12 10:05:00,65.21,65.31,65.19,65.23,17837.0,53.6427,53.725,53.6262,53.6591,17837.0
2018-03-12 10:10:00,65.23,65.23,65.13,65.15,20264.0,53.6591,53.6591,53.5769,53.5933,20264.0
2018-03-12 10:15:00,65.15,65.24,65.12,65.24,13707.0,53.5933,53.6674,53.5687,53.6674,13707.0
2018-03-12 10:20:00,65.25,65.26,65.09,65.09,33373.0,53.6756,53.6838,53.544,53.544,33373.0
2018-03-12 10:25:00,65.09,65.33,65.09,65.33,18015.0,53.544,53.7414,53.544,53.7414,18015.0
2018-03-12 10:30:00,65.32,65.32,65.14,65.14,12615.0,53.7332,53.7332,53.5851,53.5851,12615.0
2018-03-12 10:35:00,65.14,65.15,64.97,64.98,44304.0,53.5851,53.5933,53.4453,53.4535,44304.0
2018-03-12 10:40:00,64.99,64.99,64.82,64.94,24695.0,53.4617,53.4617,53.3219,53.4206,24695.0
2018-03-12 10:45:00,64.95,65.06,64.93,65.03,15978.0,53.4288,53.5193,53.4124,53.4946,15978.0
2018-03-12 10:50:00,65.04,65.07,64.79,64.83,10574.0,53.5028,53.5275,53.2972,53.3301,10574.0
2018-03-12 10:55:00,64.84,64.84,64.72,64.81,29095.0,53.3383,53.3383,53.2396,53.3136,29095.0
2018-03-12 11:00:00,64.81,64.95,64.81,64.95,20023.0,53.3136,53.4288,53.3136,53.4288,20023.0
2018-03-12 11:05:00,64.94,64.97,64.91,64.91,38572.0,53.4206,53.4453,53.3959,53.3959,38572.0
2018-03-12 11:10:00,64.92,64.95,64.87,64.88,18495.0,53.4041,53.4288,53.363,53.3712,18495.0
2018-03-12 11:15:00,64.87,64.88,64.8,64.87,20557.0,53.363,53.3712,53.3054,53.363,20557.0
2018-03-12 11:20:00,64.86,64.88,64.84,64.86,9649.0,53.3548,53.3712,53.3383,53.3548,9649.0
2018-03-12 11:25:00,64.87,64.89,64.83,64.84,24552.0,53.363,53.3795,53.3301,53.3383,24552.0
2018-03-12 11:30:00,64.85,64.9,64.84,64.89,20736.0,53.3466,53.3877,53.3383,53.3795,20736.0
2018-03-12 11:35:00,64.88,64.97,64.87,64.94,16150.0,53.3712,53.4453,53.363,53.4206,16150.0
2018-03-12 11:40:00,64.97,64.99,64.95,64.98,14235.0,53.4453,53.4617,53.4288,53.4535,14235.0
2018-03-12 11:45:00,64.99,65.0,64.92,64.97,18522.0,53.4617,53.4699,53.4041,53.4453,18522.0
2018-03-12 11:50:00,64.96,64.96,64.81,64.88,23389.0,53.437,53.437,53.3136,53.3712,23389.0
2018-03-12 11:55:00,64.89,64.9,64.83,64.87,15121.0,53.3795,53.3877,53.3301,53.363,15121.0
2018-03-12 12:00:00,64.88,64.91,64.82,64.86,17126.0,53.3712,53.3959,53.3219,53.3548,17126.0
2018-03-12 12:05:00,64.86,64.92,64.85,64.9,21432.0,53.3548,53.4041,53.3466,53.3877,21432.0
2018-03-12 12:10:00,64.89,64.9,64.83,64.89,21040.0,53.3795,53.3877,53.3301,53.3795,21040.0
2018-03-12 12:15:00,64.88,64.94,64.84,64.91,26115.0,53.3712,53.4206,53.3383,53.3959,26115.0
2018-03-12 12:20:00,64.9,64.9,64.78,64.81,7819.0,53.3877,53.3877,53.289,53.3136,7819.0
2018-03-12 12:25:00,64.84,64.84,64.75,64.75,7396.0,53.3383,53.3383,53.2643,53.2643,7396.0
2018-03-12 12:30:00,64.75,64.79,64.66,64.67,20533.0,53.2643,53.2972,53.1903,53.1985,20533.0
2018-03-12 12:35:00,64.66,64.68,64.62,64.67,12767.0,53.1903,53.2067,53.1573,53.1985,12767.0
2018-03-12 12:40:00,64.69,64.69,64.53,64.56,20855.0,53.2149,53.2149,53.0833,53.108,20855.0
2018-03-12 12:45:00,64.57,64.75,64.57,64.73,18084.0,53.1162,53.2643,53.1162,53.2478,18084.0
2018-03-12 12:50:00,64.74,64.75,64.71,64.73,8200.0,53.2561,53.2643,53.2314,53.2478,8200.0
2018-03-12 12:55:00,64.74,64.74,64.67,64.72,18121.0,53.2561,53.2561,53.1985,53.2396,18121.0
2018-03-12 13:00:00,64.71,64.77,64.69,64.73,20187.0,53.2314,53.2807,53.2149,53.2478,20187.0
2018-03-12 13:05:00,64.74,64.83,64.74,64.83,11700.0,53.2561,53.3301,53.2561,53.3301,11700.0
2018-03-12 13:10:00,64.84,64.85,64.82,64.83,5100.0,53.3383,53.3466,53.3219,53.3301,5100.0
2018-03-12 13:15:00,64.82,64.84,64.79,64.79,13300.0,53.3219,53.3383,53.2972,53.2972,13300.0
2018-03-12 13:20:00,64.78,64.78,64.72,64.73,7986.0,53.289,53.289,53.2396,53.2478,7986.0
2018-03-12 13:25:00,64.74,64.74,64.68,64.72,11933.0,53.2561,53.2561,53.2067,53.2396,11933.0
2018-03-12 13:30:00,64.72,64.79,64.7,64.77,12464.0,53.2396,53.2972,53.2232,53.2807,12464.0
2018-03-12 13:35:00,64.77,64.8,64.76,64.79,12759.0,53.2807,53.3054,53.2725,53.2972,12759.0
2018-03-12 13:40:00,64.79,64.8,64.74,64.8,13673.0,53.2972,53.3054,53.2561,53.3054,13673.0
2018-03-12 13:45:00,64.8,64.91,64.77,64.86,17739.0,53.3054,53.3959,53.2807,53.3548,17739.0
2018-03-12 13:50:00,64.87,64.87,64.8,64.8,9805.0,53.363,53.363,53.3054,53.3054,9805.0
2018-03-12 13:55:00,64.8,64.83,64.74,64.79,15058.0,53.3054,53.3301,53.2561,53.2972,15058.0
2018-03-12 14:00:00,64.78,64.88,64.74,64.88,23590.0,53.289,53.3712,53.2561,53.3712,23590.0
2018-03-12 14:05:00,64.87,64.9,64.81,64.87,9310.0,53.363,53.3877,53.3136,53.363,9310.0
2018-03-12 14:10:00,64.86,64.86,64.73,64.73,12632.0,53.3548,53.3548,53.2478,53.2478,12632.0
2018-03-12 14:15:00,64.73,64.81,64.73,64.81,11154.0,53.2478,53.3136,53.2478,53.3136,11154.0
2018-03-12 14:20:00,64.79,64.82,64.76,64.79,19212.0,53.2972,53.3219,53.2725,53.2972,19212.0
2018-03-12 14:25:00,64.79,64.87,64.76,64.86,19000.0,53.2972,53.363,53.2725,53.3548,19000.0
2018-03-12 14:30:00,64.88,64.88,64.78,64.84,19250.0,53.3712,53.3712,53.289,53.3383,19250.0
2018-03-12 14:35:00,64.84,64.84,64.79,64.81,16350.0,53.3383,53.3383,53.2972,53.3136,16350.0
2018-03-12 14:40:00,64.8,64.8,64.67,64.7,13915.0,53.3054,53.3054,53.1985,53.2232,13915.0
2018-03-12 14:45:00,64.7,64.74,64.65,64.73,11673.0,53.2232,53.2561,53.182,53.2478,11673.0
2018-03-12 14:50:00,64.75,64.75,64.71,64.72,19664.0,53.2643,53.2643,53.2314,53.2396,19664.0
2018-03-12 14:55:00,64.71,64.72,64.6,64.61,25251.0,53.2314,53.2396,53.1409,53.1491,25251.0
2018-03-12 15:00:00,64.62,64.72,64.62,64.67,16279.0,53.1573,53.2396,53.1573,53.1985,16279.0
2018-03-12 15:05:00,64.66,64.77,64.66,64.75,19377.0,53.1903,53.2807,53.1903,53.2643,19377.0
2018-03-12 15:10:00,64.76,64.77,64.68,64.69,19536.0,53.2725,53.2807,53.2067,53.2149,19536.0
2018-03-12 15:15:00,64.71,64.72,64.66,64.67,21950.0,53.2314,53.2396,53.1903,53.1985,21950.0
2018-03-12 15:20:00,64.68,64.72,64.68,64.72,13130.0,53.2067,53.2396,53.2067,53.2396,13130.0
2018-03-12 15:25:00,64.71,64.73,64.67,64.7,6661.0,53.2314,53.2478,53.1985,53.2232,6661.0
2018-03-12 15:30:00,64.69,64.75,64.69,64.73,22730.0,53.2149,53.2643,53.2149,53.2478,22730.0
2018-03-12 15:35:00,64.73,64.75,64.7,64.71,23468.0,53.2478,53.2643,53.2232,53.2314,23468.0
2018-03-12 15:40:00,64.71,64.71,64.67,64.68,25197.0,53.2314,53.2314,53.1985,53.2067,25197.0
2018-03-12 15:45:00,64.68,64.81,64.67,64.78,82316.0,53.2067,53.3136,53.1985,53.289,82316.0
2018-03-12 15:50:00,64.79,64.79,64.54,64.56,99696.0,53.2972,53.2972,53.0915,53.108,99696.0
2018-03-12 15:55:00,64.57,64.65,64.52,64.53,109828.0,53.1162,53.182,53.0751,53.0833,109828.0
2018-03-13 09:30:00,64.53,64.82,64.5,64.63,49151.0,53.0833,53.3219,53.0586,53.1656,49151.0
2018-03-13 09:35:00,64.62,64.74,64.58,64.74,19230.0,53.1573,53.2561,53.1244,53.2561,19230.0
2018-03-13 09:40:00,64.74,64.89,64.7,64.89,61081.0,53.2561,53.3795,53.2232,53.3795,61081.0
2018-03-13 09:45:00,64.9,65.06,64.89,65.02,54694.0,53.3877,53.5193,53.3795,53.4864,54694.0
2018-03-13 09:50:00,65.04,65.05,65.0,65.03,19403.0,53.5028,53.5111,53.4699,53.4946,19403.0
2018-03-13 09:55:00,65.02,65.08,64.99,65.05,26100.0,53.4864,53.5358,53.4617,53.5111,26100.0
2018-03-13 10:00:00,65.06,65.15,65.01,65.14,36041.0,53.5193,53.5933,53.4782,53.5851,36041.0
2018-03-13 10:05:00,65.14,65.2,65.11,65.15,27026.0,53.5851,53.6345,53.5604,53.5933,27026.0
2018-03-13 10:10:00,65.15,65.37,65.14,65.35,44592.0,53.5933,53.7743,53.5851,53.7579,44592.0
2018-03-13 10:15:00,65.35,65.42,65.34,65.37,22611.0,53.7579,53.8154,53.7496,53.7743,22611.0
2018-03-13 10:20:00,65.36,65.42,65.32,65.4,22971.0,53.7661,53.8154,53.7332,53.799,22971.0
2018-03-13 10:25:00,65.41,65.42,65.29,65.3,22868.0,53.8072,53.8154,53.7085,53.7167,22868.0
2018-03-13 10:30:00,65.31,65.34,65.22,65.3,24028.0,53.725,53.7496,53.6509,53.7167,24028.0
2018-03-13 10:35:00,65.29,65.36,65.28,65.31,13100.0,53.7085,53.7661,53.7003,53.725,13100.0
2018-03-13 10:40:00,65.32,65.4,65.32,65.4,20254.0,53.7332,53.799,53.7332,53.799,20254.0
2018-03-13 10:45:00,65.4,65.52,65.39,65.51,22149.0,53.799,53.8977,53.7908,53.8895,22149.0
2018-03-13 10:50:00,65.52,65.52,65.31,65.37,17555.0,53.8977,53.8977,53.725,53.7743,17555.0
2018-03-13 10:55:00,65.37,65.49,65.37,65.45,21060.0,53.7743,53.873,53.7743,53.8401,21060.0
2018-03-13 11:00:00,65.44,65.45,65.3,65.33,15029.0,53.8319,53.8401,53.7167,53.7414,15029.0
2018-03-13 11:05:00,65.34,65.42,65.17,65.17,20361.0,53.7496,53.8154,53.6098,53.6098,20361.0
2018-03-13 11:10:00,65.16,65.31,65.16,65.3,20657.0,53.6016,53.725,53.6016,53.7167,20657.0
2018-03-13 11:15:00,65.31,65.32,65.13,65.25,24269.0,53.725,53.7332,53.5769,53.6756,24269.0
2018-03-13 11:20:00,65.24,65.37,65.24,65.31,16929.0,53.6674,53.7743,53.6674,53.725,16929.0
2018-03-13 11:25:00,65.32,65.32,65.14,65.23,9300.0,53.7332,53.7332,53.5851,53.6591,9300.0
2018-03-13 11:30:00,65.23,65.28,65.13,65.13,17322.0,53.6591,53.7003,53.5769,53.5769,17322.0
2018-03-13 11:35:00,65.13,65.29,65.1,65.27,25681.0,53.5769,53.7085,53.5522,53.692,25681.0
2018-03-13 11:40:00,65.28,65.29,65.21,65.25,12375.0,53.7003,53.7085,53.6427,53.6756,12375.0
2018-03-13 11:45:00,65.26,65.27,65.22,65.26,13249.0,53.6838,53.692,53.6509,53.6838,13249.0
2018-03-13 11:50:00,65.27,65.27,65.23,65.26,12937.0,53.692,53.692,53.6591,53.6838,12937.0
2018-03-13 11:55:00,65.25,65.26,65.16,65.2,16783.0,53.6756,53.6838,53.6016,53.6345,16783.0
2018-03-13 12:00:00,65.19,65.21,65.03,65.03,26745.0,53.6262,53.6427,53.4946,53.4946,26745.0
2018-03-13 12:05:00,65.03,65.07,64.96,65.03,39612.0,53.4946,53.5275,53.437,53.4946,39612.0
2018-03-13 12:10:00,65.01,65.04,64.92,64.94,32193.0,53.4782,53.5028,53.4041,53.4206,32193.0
2018-03-13 12:15:00,64.95,65.14,64.95,65.14,16132.0,53.4288,53.5851,53.4288,53.5851,16132.0
2018-03-13 12:20:00,65.14,65.26,65.12,65.13,19204.0,53.5851,53.6838,53.5687,53.5769,19204.0
2018-03-13 12:25:00,65.14,65.16,65.04,65.15,15150.0,53.5851,53.6016,53.5028,53.5933,15150.0
2018-03-13 12:30:00,65.15,65.26,65.15,65.22,16949.0,53.5933,53.6838,53.5933,53.6509,16949.0
2018-03-13 12:35:00,65.22,65.23,65.13,65.21,13786.0,53.6509,53.6591,53.5769,53.6427,13786.0
2018-03-13 12:40:00,65.21,65.22,65.14,65.22,13395.0,53.6427,53.6509,53.5851,53.6509,13395.0
2018-03-13 12:45:00,65.22,65.24,65.14,65.24,13539.0,53.6509,53.6674,53.5851,53.6674,13539.0
2018-03-13 12:50:00,65.24,65.27,65.22,65.22,14294.0,53.6674,53.692,53.6509,53.6509,14294.0
2018-03-13 12:55:00,65.23,65.27,65.21,65.22,11407.0,53.6591,53.692,53.6427,53.6509,11407.0
2018-03-13 13:00:00,65.23,65.27,65.15,65.24,10163.0,53.6591,53.692,53.5933,53.6674,10163.0
2018-03-13 13:05:00,65.24,65.24,65.18,65.21,7359.0,53.6674,53.6674,53.618,53.6427,7359.0
2018-03-13 13:10:00,65.21,65.27,65.21,65.26,6092.0,53.6427,53.692,53.6427,53.6838,6092.0
2018-03-13 13:15:00,65.25,65.28,65.24,65.28,6974.0,53.6756,53.7003,53.6674,53.7003,6974.0
2018-03-13 13:20:00,65.28,65.29,65.14,65.16,9403.0,53.7003,53.7085,53.5851,53.6016,9403.0
2018-03-13 13:25:00,65.15,65.18,65.14,65.17,5400.0,53.5933,53.618,53.5851,53.6098,5400.0
2018-03-13 13:30:00,65.16,65.22,65.16,65.21,20703.0,53.6016,53.6509,53.6016,53.6427,20703.0
2018-03-13 13:35:00,65.2,65.22,65.19,65.2,13350.0,53.6345,53.6509,53.6262,53.6345,13350.0
2018-03-13 13:40:00,65.19,65.22,65.15,65.16,17888.0,53.6262,53.6509,53.5933,53.6016,17888.0
2018-03-13 13:45:00,65.15,65.16,65.09,65.15,15242.0,53.5933,53.6016,53.544,53.5933,15242.0
2018-03-13 13:50:00,65.15,65.19,65.09,65.17,18674.0,53.5933,53.6262,53.544,53.6098,18674.0
2018-03-13 13:55:00,65.17,65.18,65.12,65.15,9666.0,53.6098,53.618,53.5687,53.5933,9666.0
2018-03-13 14:00:00,65.14,65.2,65.13,65.15,29986.0,53.5851,53.6345,53.5769,53.5933,29986.0
2018-03-13 14:05:00,65.16,65.16,65.08,65.08,11474.0,53.6016,53.6016,53.5358,53.5358,11474.0
2018-03-13 14:10:00,65.09,65.1,65.0,65.01,19564.0,53.544,53.5522,53.4699,53.4782,19564.0
2018-03-13 14:15:00,65.01,65.04,64.99,65.01,18000.0,53.4782,53.5028,53.4617,53.4782,18000.0
2018-03-13 14:20:00,65.01,65.06,65.0,65.05,14144.0,53.4782,53.5193,53.4699,53.5111,14144.0
2018-03-13 14:25:00,65.04,65.07,64.98,65.01,31361.0,53.5028,53.5275,53.4535,53.4782,31361.0
2018-03-13 14:30:00,65.02,65.14,65.02,65.12,15583.0,53.4864,53.5851,53.4864,53.5687,15583.0
2018-03-13 14:35:00,65.12,65.13,65.06,65.07,15154.0,53.5687,53.5769,53.5193,53.5275,15154.0
2018-03-13 14:40:00,65.07,65.1,65.0,65.01,23364.0,53.5275,53.5522,53.4699,53.4782,23364.0
2018-03-13 14:45:00,65.0,65.05,64.97,64.97,13950.0,53.4699,53.5111,53.4453,53.4453,13950.0
2018-03-13 14:50:00,64.99,65.01,64.93,64.96,22440.0,53.4617,53.4782,53.4124,53.437,22440.0
2018-03-13 14:55:00,64.95,65.04,64.92,65.03,22015.0,53.4288,53.5028,53.4041,53.4946,22015.0
2018-03-13 15:00:00,65.03,65.09,64.89,64.9,43284.0,53.4946,53.544,53.3795,53.3877,43284.0
2018-03-13 15:05:00,64.91,65.01,64.87,65.01,29343.0,53.3959,53.4782,53.363,53.4782,29343.0
2018-03-13 15:10:00,65.01,65.08,64.94,65.0,43606.0,53.4782,53.5358,53.4206,53.4699,43606.0
2018-03-13 15:15:00,65.0,65.05,64.96,65.0,45615.0,53.4699,53.5111,53.437,53.4699,45615.0
2018-03-13 15:20:00,65.0,65.01,64.83,64.84,42560.0,53.4699,53.4782,53.3301,53.3383,42560.0
2018-03-13 15:25:00,64.85,64.85,64.75,64.78,27069.0,53.3466,53.3466,53.2643,53.289,27069.0
2018-03-13 15:30:00,64.77,64.79,64.69,64.73,54784.0,53.2807,53.2972,53.2149,53.2478,54784.0
2018-03-13 15:35:00,64.73,64.83,64.73,64.77,40394.0,53.2478,53.3301,53.2478,53.2807,40394.0
2018-03-13 15:40:00,64.77,64.88,64.72,64.88,35387.0,53.2807,53.3712,53.2396,53.3712,35387.0
2018-03-13 15:45:00,64.87,64.87,64.76,64.79,61784.0,53.363,53.363,53.2725,53.2972,61784.0
2018-03-13 15:50:00,64.8,64.87,64.8,64.81,97648.0,53.3054,53.363,53.3054,53.3136,97648.0
2018-03-13 15:55:00,64.81,64.91,64.77,64.84,114153.0,53.3136,53.3959,53.2807,53.3383,114153.0
2018-03-14 09:30:00,65.25,65.25,64.65,64.94,34666.0,53.6756,53.6756,53.182,53.4206,34666.0
2018-03-14 09:35:00,64.91,64.91,64.73,64.83,7350.0,53.3959,53.3959,53.2478,53.3301,7350.0
2018-03-14 09:40:00,64.83,64.93,64.68,64.93,7700.0,53.3301,53.4124,53.2067,53.4124,7700.0
2018-03-14 09:45:00,64.94,64.94,64.71,64.74,7400.0,53.4206,53.4206,53.2314,53.2561,7400.0
2018-03-14 09:50:00,64.73,64.88,64.72,64.88,5900.0,53.2478,53.3712,53.2396,53.3712,5900.0
2018-03-14 09:55:00,64.88,64.99,64.8,64.98,14020.0,53.3712,53.4617,53.3054,53.4535,14020.0
2018-03-14 10:00:00,65.0,65.28,64.99,65.28,10878.0,53.4699,53.7003,53.4617,53.7003,10878.0
2018-03-14 10:05:00,65.31,65.37,65.29,65.29,10348.0,53.725,53.7743,53.7085,53.7085,10348.0
2018-03-14 10:10:00,65.29,65.3,65.13,65.17,10906.0,53.7085,53.7167,53.5769,53.6098,10906.0
2018-03-14 10:15:00,65.2,65.31,65.16,65.26,7912.0,53.6345,53.725,53.6016,53.6838,7912.0
2018-03-14 10:20:00,65.25,65.39,65.25,65.38,9794.0,53.6756,53.7908,53.6756,53.7825,9794.0
2018-03-14 10:25:00,65.38,65.51,65.37,65.5,40154.0,53.7825,53.8895,53.7743,53.8813,40154.0
2018-03-14 10:30:00,65.5,65.58,65.41,65.43,24957.0,53.8813,53.9471,53.8072,53.8237,24957.0
2018-03-14 10:35:00,65.42,65.42,65.31,65.33,21077.0,53.8154,53.8154,53.725,53.7414,21077.0
2018-03-14 10:40:00,65.27,65.44,65.27,65.36,18623.0,53.692,53.8319,53.692,53.7661,18623.0
2018-03-14 10:45:00,65.37,65.43,65.31,65.35,16204.0,53.7743,53.8237,53.725,53.7579,16204.0
2018-03-14 10:50:00,65.34,65.45,65.34,65.42,20997.0,53.7496,53.8401,53.7496,53.8154,20997.0
2018-03-14 10:55:00,65.41,65.45,65.33,65.35,9756.0,53.8072,53.8401,53.7414,53.7579,9756.0
2018-03-14 11:00:00,65.4,65.42,65.29,65.36,5700.0,53.799,53.8154,53.7085,53.7661,5700.0
2018-03-14 11:05:00,65.35,65.42,65.33,65.42,10159.0,53.7579,53.8154,53.7414,53.8154,10159.0
2018-03-14 11:10:00,65.42,65.42,65.25,65.28,10300.0,53.8154,53.8154,53.6756,53.7003,10300.0
2018-03-14 11:15:00,65.28,65.31,65.15,65.2,10500.0,53.7003,53.725,53.5933,53.6345,10500.0
2018-03-14 11:20:00,65.21,65.28,65.17,65.27,12618.0,53.6427,53.7003,53.6098,53.692,12618.0
2018-03-14 11:25:00,65.26,65.28,65.23,65.24,5762.0,53.6838,53.7003,53.6591,53.6674,5762.0
2018-03-14 11:30:00,65.23,65.31,65.2,65.25,7836.0,53.6591,53.725,53.6345,53.6756,7836.0
2018-03-14 11:35:00,65.25,65.3,65.0,65.14,26147.0,53.6756,53.7167,53.4699,53.5851,26147.0
2018-03-14 11:40:00,65.13,65.19,65.08,65.19,10573.0,53.5769,53.6262,53.5358,53.6262,10573.0
2018-03-14 11:45:00,65.19,65.26,65.15,65.17,14769.0,53.6262,53.6838,53.5933,53.6098,14769.0
2018-03-14 11:50:00,65.18,65.26,65.16,65.2,16227.0,53.618,53.6838,53.6016,53.6345,16227.0
2018-03-14 11:55:00,65.17,65.23,65.09,65.15,15134.0,53.6098,53.6591,53.544,53.5933,15134.0
2018-03-14 12:00:00,65.15,65.2,65.11,65.17,13000.0,53.5933,53.6345,53.5604,53.6098,13000.0
2018-03-14 12:05:00,65.18,65.18,64.98,65.0,5950.0,53.618,53.618,53.4535,53.4699,5950.0
2018-03-14 12:10:00,64.97,65.01,64.88,64.95,28532.0,53.4453,53.4782,53.3712,53.4288,28532.0
2018-03-14 12:15:00,64.97,65.01,64.96,64.99,183322.0,53.4453,53.4782,53.437,53.4617,183322.0
2018-03-14 12:20:00,64.98,64.98,64.91,64.98,10950.0,53.4535,53.4535,53.3959,53.4535,10950.0
2018-03-14 12:25:00,64.98,64.98,64.79,64.83,8748.0,53.4535,53.4535,53.2972,53.3301,8748.0
2018-03-14 12:30:00,64.83,64.87,64.73,64.84,14436.0,53.3301,53.363,53.2478,53.3383,14436.0
2018-03-14 12:35:00,64.86,65.0,64.85,64.96,8636.0,53.3548,53.4699,53.3466,53.437,8636.0
2018-03-14 12:40:00,64.96,64.99,64.93,64.96,7024.0,53.437,53.4617,53.4124,53.437,7024.0
2018-03-14 12:45:00,64.95,64.99,64.89,64.94,13973.0,53.4288,53.4617,53.3795,53.4206,13973.0
2018-03-14 12:50:00,64.92,64.99,64.89,64.98,20239.0,53.4041,53.4617,53.3795,53.4535,20239.0
2018-03-14 12:55:00,64.96,64.98,64.9,64.92,18615.0,53.437,53.4535,53.3877,53.4041,18615.0
2018-03-14 13:00:00,64.9,64.9,64.75,64.81,9979.0,53.3877,53.3877,53.2643,53.3136,9979.0
2018-03-14 13:05:00,64.81,64.86,64.8,64.8,16891.0,53.3136,53.3548,53.3054,53.3054,16891.0
2018-03-14 13:10:00,64.81,64.83,64.71,64.72,14255.0,53.3136,53.3301,53.2314,53.2396,14255.0
2018-03-14 13:15:00,64.71,64.8,64.69,64.78,8396.0,53.2314,53.3054,53.2149,53.289,8396.0
2018-03-14 13:20:00,64.79,64.84,64.76,64.82,9760.0,53.2972,53.3383,53.2725,53.3219,9760.0
2018-03-14 13:25:00,64.83,64.89,64.8,64.8,11599.0,53.3301,53.3795,53.3054,53.3054,11599.0
2018-03-14 13:30:00,64.8,64.98,64.8,64.96,5969.0,53.3054,53.4535,53.3054,53.437,5969.0
2018-03-14 13:35:00,64.98,65.06,64.96,65.05,21600.0,53.4535,53.5193,53.437,53.5111,21600.0
2018-03-14 13:40:00,65.05,65.13,65.04,65.09,12536.0,53.5111,53.5769,53.5028,53.544,12536.0
2018-03-14 13:45:00,65.12,65.2,65.1,65.19,8099.0,53.5687,53.6345,53.5522,53.6262,8099.0
2018-03-14 13:50:00,65.17,65.25,65.17,65.21,6862.0,53.6098,53.6756,53.6098,53.6427,6862.0
2018-03-14 13:55:00,65.22,65.22,65.09,65.09,12374.0,53.6509,53.6509,53.544,53.544,12374.0
2018-03-14 14:00:00,65.09,65.14,65.0,65.01,15395.0,53.544,53.5851,53.4699,53.4782,15395.0
2018-03-14 14:05:00,65.01,65.03,64.96,65.01,11014.0,53.4782,53.4946,53.437,53.4782,11014.0
2018-03-14 14:10:00,65.02,65.03,64.94,64.96,14700.0,53.4864,53.4946,53.4206,53.437,14700.0
2018-03-14 14:15:00,64.94,65.01,64.93,64.98,15688.0,53.4206,53.4782,53.4124,53.4535,15688.0
2018-03-14 14:20:00,65.0,65.06,64.98,65.05,8060.0,53.4699,53.5193,53.4535,53.5111,8060.0
2018-03-14 14:25:00,65.08,65.09,65.03,65.05,8646.0,53.5358,53.544,53.4946,53.5111,8646.0
2018-03-14 14:30:00,65.06,65.06,65.01,65.05,8500.0,53.5193,53.5193,53.4782,53.5111,8500.0
2018-03-14 14:35:00,65.05,65.06,64.81,64.83,16558.0,53.5111,53.5193,53.3136,53.3301,16558.0
2018-03-14 14:40:00,64.84,64.89,64.74,64.74,20179.0,53.3383,53.3795,53.2561,53.2561,20179.0
2018-03-14 14:45:00,64.74,64.84,64.71,64.82,13705.0,53.2561,53.3383,53.2314,53.3219,13705.0
2018-03-14 14:50:00,64.84,64.88,64.81,64.87,10306.0,53.3383,53.3712,53.3136,53.363,10306.0
2018-03-14 14:55:00,64.85,64.93,64.82,64.87,19231.0,53.3466,53.4124,53.3219,53.363,19231.0
2018-03-14 15:00:00,64.87,64.88,64.66,64.66,18522.0,53.363,53.3712,53.1903,53.1903,18522.0
2018-03-14 15:05:00,64.66,64.68,64.58,64.62,35441.0,53.1903,53.2067,53.1244,53.1573,35441.0
2018-03-14 15:10:00,64.63,64.68,64.57,64.62,21517.0,53.1656,53.2067,53.1162,53.1573,21517.0
2018-03-14 15:15:00,64.63,64.79,64.62,64.7,27588.0,53.1656,53.2972,53.1573,53.2232,27588.0
2018-03-14 15:20:00,64.7,64.82,64.65,64.78,14355.0,53.2232,53.3219,53.182,53.289,14355.0
2018-03-14 15:25:00,64.81,64.81,64.69,64.7,20627.0,53.3136,53.3136,53.2149,53.2232,20627.0
2018-03-14 15:30:00,64.71,64.79,64.7,64.71,28219.0,53.2314,53.2972,53.2232,53.2314,28219.0
2018-03-14 15:35:00,64.72,64.76,64.7,64.73,19705.0,53.2396,53.2725,53.2232,53.2478,19705.0
2018-03-14 15:40:00,64.74,64.76,64.69,64.76,19200.0,53.2561,53.2725,53.2149,53.2725,19200.0
2018-03-14 15:45:00,64.75,64.79,64.7,64.71,40491.0,53.2643,53.2972,53.2232,53.2314,40491.0
2018-03-14 15:50:00,64.7,64.7,64.55,64.61,60378.0,53.2232,53.2232,53.0998,53.1491,60378.0
2018-03-14 15:55:00,64.61,64.62,64.47,64.55,137230.0,53.1491,53.1573,53.034,53.0998,137230.0
2018-03-15 09:30:00,64.66,64.66,64.09,64.38,33417.0,53.1903,53.1903,52.7214,52.9599,33417.0
2018-03-15 09:35:00,64.36,64.39,64.14,64.14,7688.0,52.9435,52.9681,52.7625,52.7625,7688.0
2018-03-15 09:40:00,64.12,64.21,64.07,64.16,22131.0,52.746,52.8201,52.7049,52.7789,22131.0
2018-03-15 09:45:00,64.16,64.18,63.89,63.9,34032.0,52.7789,52.7954,52.5568,52.5651,34032.0
2018-03-15 09:50:00,63.89,64.22,63.89,64.22,29369.0,52.5568,52.8283,52.5568,52.8283,29369.0
2018-03-15 09:55:00,64.21,64.27,64.2,64.2,27134.0,52.8201,52.8694,52.8119,52.8119,27134.0
2018-03-15 10:00:00,64.2,64.25,64.08,64.19,25182.0,52.8119,52.853,52.7131,52.8036,25182.0
2018-03-15 10:05:00,64.21,64.26,64.21,64.22,12200.0,52.8201,52.8612,52.8201,52.8283,12200.0
2018-03-15 10:10:00,64.23,64.32,64.2,64.22,25120.0,52.8365,52.9106,52.8119,52.8283,25120.0
2018-03-15 10:15:00,64.2,64.26,63.93,63.94,30600.0,52.8119,52.8612,52.5897,52.598,30600.0
2018-03-15 10:20:00,63.94,63.95,63.82,63.84,23011.0,52.598,52.6062,52.4993,52.5157,23011.0
2018-03-15 10:25:00,63.84,63.86,63.74,63.82,22756.0,52.5157,52.5322,52.4334,52.4993,22756.0
2018-03-15 10:30:00,63.81,63.88,63.69,63.69,19298.0,52.491,52.5486,52.3923,52.3923,19298.0
2018-03-15 10:35:00,63.7,63.8,63.67,63.68,24110.0,52.4005,52.4828,52.3759,52.3841,24110.0
2018-03-15 10:40:00,63.68,63.77,63.64,63.74,18663.0,52.3841,52.4581,52.3512,52.4334,18663.0
2018-03-15 10:45:00,63.74,63.95,63.73,63.94,14405.0,52.4334,52.6062,52.4252,52.598,14405.0
2018-03-15 10:50:00,63.94,63.95,63.84,63.9,8300.0,52.598,52.6062,52.5157,52.5651,8300.0
2018-03-15 10:55:00,63.91,63.98,63.85,63.86,36997.0,52.5733,52.6309,52.5239,52.5322,36997.0
2018-03-15 11:00:00,63.85,63.95,63.84,63.87,55622.0,52.5239,52.6062,52.5157,52.5404,55622.0
2018-03-15 11:05:00,63.87,63.92,63.75,63.87,39883.0,52.5404,52.5815,52.4417,52.5404,39883.0
2018-03-15 11:10:00,63.88,63.89,63.78,63.83,20039.0,52.5486,52.5568,52.4664,52.5075,20039.0
2018-03-15 11:15:00,63.83,63.9,63.76,63.82,30159.0,52.5075,52.5651,52.4499,52.4993,30159.0
2018-03-15 11:20:00,63.83,63.88,63.76,63.83,28405.0,52.5075,52.5486,52.4499,52.5075,28405.0
2018-03-15 11:25:00,63.83,64.0,63.82,63.98,50265.0,52.5075,52.6473,52.4993,52.6309,50265.0
2018-03-15 11:30:00,63.97,64.07,63.96,64.02,24983.0,52.6227,52.7049,52.6144,52.6638,24983.0
2018-03-15 11:35:00,64.02,64.09,63.97,64.09,15730.0,52.6638,52.7214,52.6227,52.7214,15730.0
2018-03-15 11:40:00,64.08,64.14,64.0,64.14,11542.0,52.7131,52.7625,52.6473,52.7625,11542.0
2018-03-15 11:45:00,64.13,64.17,64.03,64.08,20061.0,52.7543,52.7872,52.672,52.7131,20061.0
2018-03-15 11:50:00,64.1,64.14,64.04,64.04,31336.0,52.7296,52.7625,52.6802,52.6802,31336.0
2018-03-15 11:55:00,64.04,64.12,64.03,64.11,6638.0,52.6802,52.746,52.672,52.7378,6638.0
2018-03-15 12:00:00,64.12,64.17,64.11,64.11,5258.0,52.746,52.7872,52.7378,52.7378,5258.0
2018-03-15 12:05:00,64.12,64.17,64.11,64.14,6129.0,52.746,52.7872,52.7378,52.7625,6129.0
2018-03-15 12:10:00,64.14,64.15,64.03,64.03,77433.0,52.7625,52.7707,52.672,52.672,77433.0
2018-03-15 12:15:00,64.01,64.09,63.92,64.07,21103.0,52.6556,52.7214,52.5815,52.7049,21103.0
2018-03-15 12:20:00,64.08,64.1,63.99,63.99,7490.0,52.7131,52.7296,52.6391,52.6391,7490.0
2018-03-15 12:25:00,63.99,64.03,63.97,64.03,21753.0,52.6391,52.672,52.6227,52.672,21753.0
2018-03-15 12:30:00,64.04,64.07,63.99,64.05,11175.0,52.6802,52.7049,52.6391,52.6885,11175.0
2018-03-15 12:35:00,64.06,64.11,64.03,64.04,6100.0,52.6967,52.7378,52.672,52.6802,6100.0
2018-03-15 12:40:00,64.04,64.09,64.02,64.09,5800.0,52.6802,52.7214,52.6638,52.7214,5800.0
2018-03-15 12:45:00,64.09,64.09,64.0,64.01,11371.0,52.7214,52.7214,52.6473,52.6556,11371.0
2018-03-15 12:50:00,64.02,64.07,64.01,64.04,5700.0,52.6638,52.7049,52.6556,52.6802,5700.0
2018-03-15 12:55:00,64.04,64.04,63.99,64.02,7300.0,52.6802,52.6802,52.6391,52.6638,7300.0
2018-03-15 13:00:00,64.0,64.0,63.95,63.97,8450.0,52.6473,52.6473,52.6062,52.6227,8450.0
2018-03-15 13:05:00,63.96,64.04,63.95,64.03,9521.0,52.6144,52.6802,52.6062,52.672,9521.0
2018-03-15 13:10:00,64.03,64.04,63.97,63.97,8950.0,52.672,52.6802,52.6227,52.6227,8950.0
2018-03-15 13:15:00,63.98,64.01,63.93,63.98,19087.0,52.6309,52.6556,52.5897,52.6309,19087.0
2018-03-15 13:20:00,63.98,64.0,63.95,63.99,11249.0,52.6309,52.6473,52.6062,52.6391,11249.0
2018-03-15 13:25:00,64.0,64.03,63.96,63.99,7272.0,52.6473,52.672,52.6144,52.6391,7272.0
2018-03-15 13:30:00,63.99,64.0,63.96,63.96,8802.0,52.6391,52.6473,52.6144,52.6144,8802.0
2018-03-15 13:35:00,63.97,64.0,63.96,63.99,5500.0,52.6227,52.6473,52.6144,52.6391,5500.0
2018-03-15 13:40:00,63.98,63.98,63.93,63.95,12100.0,52.6309,52.6309,52.5897,52.6062,12100.0
2018-03-15 13:45:00,63.95,63.96,63.72,63.77,27011.0,52.6062,52.6144,52.417,52.4581,27011.0
2018-03-15 13:50:00,63.77,63.79,63.66,63.69,10994.0,52.4581,52.4746,52.3676,52.3923,10994.0
2018-03-15 13:55:00,63.69,63.69,63.46,63.47,34025.0,52.3923,52.3923,52.2031,52.2113,34025.0
2018-03-15 14:00:00,63.45,63.5,63.38,63.5,26281.0,52.1949,52.236,52.1373,52.236,26281.0
2018-03-15 14:05:00,63.48,63.5,63.45,63.48,16849.0,52.2196,52.236,52.1949,52.2196,16849.0
2018-03-15 14:10:00,63.47,63.48,63.36,63.4,14722.0,52.2113,52.2196,52.1209,52.1538,14722.0
2018-03-15 14:15:00,63.39,63.43,63.36,63.41,11513.0,52.1455,52.1784,52.1209,52.162,11513.0
2018-03-15 14:20:00,63.41,63.44,63.39,63.42,16075.0,52.162,52.1867,52.1455,52.1702,16075.0
2018-03-15 14:25:00,63.42,63.47,63.39,63.39,17206.0,52.1702,52.2113,52.1455,52.1455,17206.0
2018-03-15 14:30:00,63.4,63.49,63.4,63.49,14796.0,52.1538,52.2278,52.1538,52.2278,14796.0
2018-03-15 14:35:00,63.49,63.5,63.4,63.41,16852.0,52.2278,52.236,52.1538,52.162,16852.0
2018-03-15 14:40:00,63.41,63.47,63.4,63.42,32157.0,52.162,52.2113,52.1538,52.1702,32157.0
2018-03-15 14:45:00,63.42,63.48,63.41,63.45,14396.0,52.1702,52.2196,52.162,52.1949,14396.0
2018-03-15 14:50:00,63.45,63.49,63.42,63.46,16065.0,52.1949,52.2278,52.1702,52.2031,16065.0
2018-03-15 14:55:00,63.47,63.55,63.46,63.54,17286.0,52.2113,52.2772,52.2031,52.2689,17286.0
2018-03-15 15:00:00,63.54,63.54,63.49,63.53,21116.0,52.2689,52.2689,52.2278,52.2607,21116.0
2018-03-15 15:05:00,63.54,63.6,63.53,63.58,14694.0,52.2689,52.3183,52.2607,52.3018,14694.0
2018-03-15 15:10:00,63.57,63.61,63.55,63.6,13440.0,52.2936,52.3265,52.2772,52.3183,13440.0
2018-03-15 15:15:00,63.61,63.64,63.57,63.64,19697.0,52.3265,52.3512,52.2936,52.3512,19697.0
2018-03-15 15:20:00,63.64,63.68,63.61,63.64,25221.0,52.3512,52.3841,52.3265,52.3512,25221.0
2018-03-15 15:25:00,63.64,63.68,63.62,63.67,15871.0,52.3512,52.3841,52.3347,52.3759,15871.0
2018-03-15 15:30:00,63.66,63.68,63.64,63.67,15043.0,52.3676,52.3841,52.3512,52.3759,15043.0
2018-03-15 15:35:00,63.67,63.68,63.55,63.55,23445.0,52.3759,52.3841,52.2772,52.2772,23445.0
2018-03-15 15:40:00,63.55,63.59,63.53,63.57,29659.0,52.2772,52.3101,52.2607,52.2936,29659.0
2018-03-15 15:45:00,63.58,63.72,63.56,63.66,46959.0,52.3018,52.417,52.2854,52.3676,46959.0
2018-03-15 15:50:00,63.66,63.75,63.64,63.75,46033.0,52.3676,52.4417,52.3512,52.4417,46033.0
2018-03-15 15:55:00,63.75,63.75,63.67,63.67,91903.0,52.4417,52.4417,52.3759,52.3759,91903.0
2018-03-16 09:30:00,63.63,63.96,63.5,63.61,189139.0,52.343,52.6144,52.236,52.3265,189139.0
2018-03-16 09:35:00,63.61,63.73,63.39,63.39,16768.0,52.3265,52.4252,52.1455,52.1455,16768.0
2018-03-16 09:40:00,63.39,63.52,63.39,63.5,14600.0,52.1455,52.2525,52.1455,52.236,14600.0
2018-03-16 09:45:00,63.52,63.55,63.39,63.44,26036.0,52.2525,52.2772,52.1455,52.1867,26036.0
2018-03-16 09:50:00,63.47,63.56,63.44,63.52,9300.0,52.2113,52.2854,52.1867,52.2525,9300.0
2018-03-16 09:55:00,63.52,63.66,63.48,63.66,12117.0,52.2525,52.3676,52.2196,52.3676,12117.0
2018-03-16 10:00:00,63.63,63.7,63.53,63.55,15024.0,52.343,52.4005,52.2607,52.2772,15024.0
2018-03-16 10:05:00,63.52,63.66,63.52,63.62,19809.0,52.2525,52.3676,52.2525,52.3347,19809.0
2018-03-16 10:10:00,63.61,63.77,63.59,63.73,16958.0,52.3265,52.4581,52.3101,52.4252,16958.0
2018-03-16 10:15:00,63.73,63.85,63.71,63.8,11571.0,52.4252,52.5239,52.4088,52.4828,11571.0
2018-03-16 10:20:00,63.81,64.03,63.78,64.02,27054.0,52.491,52.672,52.4664,52.6638,27054.0
2018-03-16 10:25:00,64.04,64.11,64.03,64.09,10470.0,52.6802,52.7378,52.672,52.7214,10470.0
2018-03-16 10:30:00,64.11,64.11,64.01,64.03,13976.0,52.7378,52.7378,52.6556,52.672,13976.0
2018-03-16 10:35:00,64.03,64.23,64.02,64.19,15056.0,52.672,52.8365,52.6638,52.8036,15056.0
2018-03-16 10:40:00,64.18,64.18,64.04,64.04,11592.0,52.7954,52.7954,52.6802,52.6802,11592.0
2018-03-16 10:45:00,64.04,64.16,64.04,64.1,13289.0,52.6802,52.7789,52.6802,52.7296,13289.0
2018-03-16 10:50:00,64.13,64.16,64.07,64.15,12219.0,52.7543,52.7789,52.7049,52.7707,12219.0
2018-03-16 10:55:00,64.16,64.16,64.04,64.08,13768.0,52.7789,52.7789,52.6802,52.7131,13768.0
2018-03-16 11:00:00,64.09,64.09,64.03,64.06,8053.0,52.7214,52.7214,52.672,52.6967,8053.0
2018-03-16 11:05:00,64.06,64.06,64.01,64.01,11221.0,52.6967,52.6967,52.6556,52.6556,11221.0
2018-03-16 11:10:00,64.02,64.05,63.98,63.98,14852.0,52.6638,52.6885,52.6309,52.6309,14852.0
2018-03-16 11:15:00,63.99,64.1,63.92,64.09,16042.0,52.6391,52.7296,52.5815,52.7214,16042.0
2018-03-16 11:20:00,64.09,64.11,64.05,64.08,13209.0,52.7214,52.7378,52.6885,52.7131,13209.0
2018-03-16 11:25:00,64.07,64.14,64.03,64.12,13142.0,52.7049,52.7625,52.672,52.746,13142.0
2018-03-16 11:30:00,64.11,64.13,64.04,64.11,12769.0,52.7378,52.7543,52.6802,52.7378,12769.0
2018-03-16 11:35:00,64.12,64.17,64.1,64.1,15155.0,52.746,52.7872,52.7296,52.7296,15155.0
2018-03-16 11:40:00,64.11,64.12,64.08,64.11,9696.0,52.7378,52.746,52.7131,52.7378,9696.0
2018-03-16 11:45:00,64.11,64.14,64.1,64.12,8739.0,52.7378,52.7625,52.7296,52.746,8739.0
2018-03-16 11:50:00,64.13,64.14,64.09,64.1,11219.0,52.7543,52.7625,52.7214,52.7296,11219.0
2018-03-16 11:55:00,64.1,64.1,63.97,63.98,13138.0,52.7296,52.7296,52.6227,52.6309,13138.0
2018-03-16 12:00:00,63.98,64.02,63.91,63.91,12585.0,52.6309,52.6638,52.5733,52.5733,12585.0
2018-03-16 12:05:00,63.91,63.91,63.75,63.75,25093.0,52.5733,52.5733,52.4417,52.4417,25093.0
2018-03-16 12:10:00,63.75,63.75,63.64,63.7,14755.0,52.4417,52.4417,52.3512,52.4005,14755.0
2018-03-16 12:15:00,63.72,63.76,63.68,63.74,13054.0,52.417,52.4499,52.3841,52.4334,13054.0
2018-03-16 12:20:00,63.75,63.75,63.7,63.7,14800.0,52.4417,52.4417,52.4005,52.4005,14800.0
2018-03-16 12:25:00,63.71,63.71,63.6,63.63,11700.0,52.4088,52.4088,52.3183,52.343,11700.0
2018-03-16 12:30:00,63.61,63.64,63.56,63.58,13071.0,52.3265,52.3512,52.2854,52.3018,13071.0
2018-03-16 12:35:00,63.58,63.83,63.54,63.83,59076.0,52.3018,52.5075,52.2689,52.5075,59076.0
2018-03-16 12:40:00,63.83,63.86,63.8,63.85,11700.0,52.5075,52.5322,52.4828,52.5239,11700.0
2018-03-16 12:45:00,63.86,63.98,63.84,63.98,6800.0,52.5322,52.6309,52.5157,52.6309,6800.0
2018-03-16 12:50:00,63.98,64.01,63.82,63.84,14416.0,52.6309,52.6556,52.4993,52.5157,14416.0
2018-03-16 12:55:00,63.82,63.89,63.81,63.88,12857.0,52.4993,52.5568,52.491,52.5486,12857.0
2018-03-16 13:00:00,63.89,63.9,63.84,63.86,6800.0,52.5568,52.5651,52.5157,52.5322,6800.0
2018-03-16 13:05:00,63.85,63.94,63.83,63.93,13911.0,52.5239,52.598,52.5075,52.5897,13911.0
2018-03-16 13:10:00,63.94,63.94,63.9,63.94,7531.0,52.598,52.598,52.5651,52.598,7531.0
2018-03-16 13:15:00,63.93,63.98,63.93,63.97,9534.0,52.5897,52.6309,52.5897,52.6227,9534.0
2018-03-16 13:20:00,63.99,63.99,63.9,63.9,11178.0,52.6391,52.6391,52.5651,52.5651,11178.0
2018-03-16 13:25:00,63.91,63.91,63.81,63.82,16313.0,52.5733,52.5733,52.491,52.4993,16313.0
2018-03-16 13:30:00,63.83,63.87,63.8,63.87,9677.0,52.5075,52.5404,52.4828,52.5404,9677.0
2018-03-16 13:35:00,63.87,63.87,63.83,63.85,7500.0,52.5404,52.5404,52.5075,52.5239,7500.0
2018-03-16 13:40:00,63.85,63.86,63.79,63.79,6125.0,52.5239,52.5322,52.4746,52.4746,6125.0
2018-03-16 13:45:00,63.8,63.84,63.78,63.8,17086.0,52.4828,52.5157,52.4664,52.4828,17086.0
2018-03-16 13:50:00,63.79,63.8,63.75,63.78,13721.0,52.4746,52.4828,52.4417,52.4664,13721.0
2018-03-16 13:55:00,63.79,63.81,63.74,63.76,8409.0,52.4746,52.491,52.4334,52.4499,8409.0
2018-03-16 14:00:00,63.77,63.82,63.76,63.78,4800.0,52.4581,52.4993,52.4499,52.4664,4800.0
2018-03-16 14:05:00,63.79,63.82,63.77,63.8,11442.0,52.4746,52.4993,52.4581,52.4828,11442.0
2018-03-16 14:10:00,63.8,63.8,63.78,63.8,4702.0,52.4828,52.4828,52.4664,52.4828,4702.0
2018-03-16 14:15:00,63.79,63.79,63.74,63.77,12923.0,52.4746,52.4746,52.4334,52.4581,12923.0
2018-03-16 14:20:00,63.76,63.8,63.76,63.79,5000.0,52.4499,52.4828,52.4499,52.4746,5000.0
2018-03-16 14:25:00,63.8,63.8,63.77,63.79,8800.0,52.4828,52.4828,52.4581,52.4746,8800.0
2018-03-16 14:30:00,63.79,63.79,63.76,63.79,7740.0,52.4746,52.4746,52.4499,52.4746,7740.0
2018-03-16 14:35:00,63.81,63.85,63.8,63.83,14547.0,52.491,52.5239,52.4828,52.5075,14547.0
2018-03-16 14:40:00,63.82,63.82,63.77,63.78,18601.0,52.4993,52.4993,52.4581,52.4664,18601.0
2018-03-16 14:45:00,63.79,63.81,63.78,63.8,10814.0,52.4746,52.491,52.4664,52.4828,10814.0
2018-03-16 14:50:00,63.81,63.91,63.79,63.91,15934.0,52.491,52.5733,52.4746,52.5733,15934.0
2018-03-16 14:55:00,63.91,64.06,63.9,64.04,15187.0,52.5733,52.6967,52.5651,52.6802,15187.0
2018-03-16 15:00:00,64.05,64.09,64.02,64.03,9430.0,52.6885,52.7214,52.6638,52.672,9430.0
2018-03-16 15:05:00,64.03,64.06,64.01,64.06,11879.0,52.672,52.6967,52.6556,52.6967,11879.0
2018-03-16 15:10:00,64.05,64.13,64.05,64.11,7300.0,52.6885,52.7543,52.6885,52.7378,7300.0
2018-03-16 15:15:00,64.1,64.1,64.02,64.05,9800.0,52.7296,52.7296,52.6638,52.6885,9800.0
2018-03-16 15:20:00,64.05,64.09,64.03,64.04,21071.0,52.6885,52.7214,52.672,52.6802,21071.0
2018-03-16 15:25:00,64.04,64.15,64.03,64.13,9491.0,52.6802,52.7707,52.672,52.7543,9491.0
2018-03-16 15:30:00,64.13,64.13,64.08,64.08,15200.0,52.7543,52.7543,52.7131,52.7131,15200.0
2018-03-16 15:35:00,64.09,64.11,64.02,64.11,29892.0,52.7214,52.7378,52.6638,52.7378,29892.0
2018-03-16 15:40:00,64.11,64.16,64.1,64.13,45852.0,52.7378,52.7789,52.7296,52.7543,45852.0
2018-03-16 15:45:00,64.13,64.13,64.06,64.08,35095.0,52.7543,52.7543,52.6967,52.7131,35095.0
2018-03-16 15:50:00,64.08,64.12,64.05,64.06,72394.0,52.7131,52.746,52.6885,52.6967,72394.0
2018-03-16 15:55:00,64.06,64.09,63.92,63.92,159582.0,52.6967,52.7214,52.5815,52.5815,159582.0
2018-03-19 09:30:00,63.65,63.71,63.15,63.55,35025.0,52.3594,52.4088,51.9481,52.2772,35025.0
2018-03-19 09:35:00,63.54,63.66,63.24,63.39,22286.0,52.2689,52.3676,52.0221,52.1455,22286.0
2018-03-19 09:40:00,63.37,63.44,63.31,63.39,12969.0,52.1291,52.1867,52.0797,52.1455,12969.0
2018-03-19 09:45:00,63.41,63.7,63.39,63.64,30214.0,52.162,52.4005,52.1455,52.3512,30214.0
2018-03-19 09:50:00,63.64,63.69,63.57,63.57,12028.0,52.3512,52.3923,52.2936,52.2936,12028.0
2018-03-19 09:55:00,63.57,63.72,63.56,63.71,11037.0,52.2936,52.417,52.2854,52.4088,11037.0
2018-03-19 10:00:00,63.71,63.89,63.7,63.78,9631.0,52.4088,52.5568,52.4005,52.4664,9631.0
2018-03-19 10:05:00,63.78,63.78,63.61,63.61,7009.0,52.4664,52.4664,52.3265,52.3265,7009.0
2018-03-19 10:10:00,63.59,63.62,63.5,63.6,16693.0,52.3101,52.3347,52.236,52.3183,16693.0
2018-03-19 10:15:00,63.6,63.62,63.49,63.62,13296.0,52.3183,52.3347,52.2278,52.3347,13296.0
2018-03-19 10:20:00,63.62,63.63,63.43,63.5,25095.0,52.3347,52.343,52.1784,52.236,25095.0
2018-03-19 10:25:00,63.5,63.53,63.39,63.53,12885.0,52.236,52.2607,52.1455,52.2607,12885.0
2018-03-19 10:30:00,63.53,63.56,63.46,63.51,11816.0,52.2607,52.2854,52.2031,52.2442,11816.0
2018-03-19 10:35:00,63.51,63.62,63.5,63.55,8245.0,52.2442,52.3347,52.236,52.2772,8245.0
2018-03-19 10:40:00,63.55,63.55,63.41,63.41,6018.0,52.2772,52.2772,52.162,52.162,6018.0
2018-03-19 10:45:00,63.4,63.43,63.27,63.27,7338.0,52.1538,52.1784,52.0468,52.0468,7338.0
2018-03-19 10:50:00,63.27,63.29,63.21,63.25,31872.0,52.0468,52.0633,51.9975,52.0304,31872.0
2018-03-19 10:55:00,63.25,63.31,63.22,63.26,20183.0,52.0304,52.0797,52.0057,52.0386,20183.0
2018-03-19 11:00:00,63.25,63.27,63.13,63.21,12180.0,52.0304,52.0468,51.9317,51.9975,12180.0
2018-03-19 11:05:00,63.2,63.25,63.19,63.19,5916.0,51.9892,52.0304,51.981,51.981,5916.0
2018-03-19 11:10:00,63.19,63.28,63.19,63.23,12910.0,51.981,52.055,51.981,52.0139,12910.0
2018-03-19 11:15:00,63.24,63.25,63.12,63.17,26213.0,52.0221,52.0304,51.9234,51.9646,26213.0
2018-03-19 11:20:00,63.15,63.19,63.13,63.17,20601.0,51.9481,51.981,51.9317,51.9646,20601.0
2018-03-19 11:25:00,63.18,63.26,63.16,63.25,25544.0,51.9728,52.0386,51.9563,52.0304,25544.0
2018-03-19 11:30:00,63.24,63.25,63.17,63.25,32391.0,52.0221,52.0304,51.9646,52.0304,32391.0
2018-03-19 11:35:00,63.25,63.25,63.16,63.18,37773.0,52.0304,52.0304,51.9563,51.9728,37773.0
2018-03-19 11:40:00,63.18,63.18,62.76,62.78,23692.0,51.9728,51.9728,51.6273,51.6437,23692.0
2018-03-19 11:45:00,62.76,62.76,62.64,62.7,15138.0,51.6273,51.6273,51.5286,51.5779,15138.0
2018-03-19 11:50:00,62.69,62.81,62.68,62.74,12377.0,51.5697,51.6684,51.5615,51.6108,12377.0
2018-03-19 11:55:00,62.75,62.8,62.72,62.77,15594.0,51.6191,51.6602,51.5944,51.6355,15594.0
2018-03-19 12:00:00,62.78,62.84,62.72,62.81,8842.0,51.6437,51.6931,51.5944,51.6684,8842.0
2018-03-19 12:05:00,62.81,62.87,62.76,62.77,16279.0,51.6684,51.7178,51.6273,51.6355,16279.0
2018-03-19 12:10:00,62.77,62.85,62.75,62.8,14833.0,51.6355,51.7013,51.6191,51.6602,14833.0
2018-03-19 12:15:00,62.79,62.82,62.74,62.74,9776.0,51.652,51.6766,51.6108,51.6108,9776.0
2018-03-19 12:20:00,62.75,62.88,62.73,62.88,8573.0,51.6191,51.726,51.6026,51.726,8573.0
2018-03-19 12:25:00,62.89,62.91,62.8,62.87,7998.0,51.7342,51.7507,51.6602,51.7178,7998.0
2018-03-19 12:30:00,62.86,62.87,62.71,62.74,10399.0,51.7095,51.7178,51.5862,51.6108,10399.0
2018-03-19 12:35:00,62.75,62.83,62.75,62.77,3800.0,51.6191,51.6849,51.6191,51.6355,3800.0
2018-03-19 12:40:00,62.76,62.79,62.75,62.76,12951.0,51.6273,51.652,51.6191,51.6273,12951.0
2018-03-19 12:45:00,62.77,62.77,62.6,62.62,33565.0,51.6355,51.6355,51.4957,51.5121,33565.0
2018-03-19 12:50:00,62.62,62.78,62.62,62.78,12100.0,51.5121,51.6437,51.5121,51.6437,12100.0
2018-03-19 12:55:00,62.81,62.84,62.76,62.78,13500.0,51.6684,51.6931,51.6273,51.6437,13500.0
2018-03-19 13:00:00,62.77,62.8,62.73,62.73,14814.0,51.6355,51.6602,51.6026,51.6026,14814.0
2018-03-19 13:05:00,62.68,62.74,62.54,62.57,12140.0,51.5615,51.6108,51.4463,51.471,12140.0
2018-03-19 13:10:00,62.57,62.57,62.47,62.57,8900.0,51.471,51.471,51.3887,51.471,8900.0
2018-03-19 13:15:00,62.56,62.61,62.54,62.59,7264.0,51.4628,51.5039,51.4463,51.4874,7264.0
2018-03-19 13:20:00,62.58,62.62,62.57,62.59,10470.0,51.4792,51.5121,51.471,51.4874,10470.0
2018-03-19 13:25:00,62.58,62.63,62.47,62.54,18202.0,51.4792,51.5203,51.3887,51.4463,18202.0
2018-03-19 13:30:00,62.55,62.61,62.5,62.55,9996.0,51.4545,51.5039,51.4134,51.4545,9996.0
2018-03-19 13:35:00,62.55,62.71,62.51,62.68,11534.0,51.4545,51.5862,51.4216,51.5615,11534.0
2018-03-19 13:40:00,62.7,62.74,62.65,62.67,9996.0,51.5779,51.6108,51.5368,51.5533,9996.0
2018-03-19 13:45:00,62.68,62.7,62.64,62.66,11669.0,51.5615,51.5779,51.5286,51.545,11669.0
2018-03-19 13:50:00,62.66,62.66,62.53,62.53,62080.0,51.545,51.545,51.4381,51.4381,62080.0
2018-03-19 13:55:00,62.52,62.6,62.46,62.59,15184.0,51.4299,51.4957,51.3805,51.4874,15184.0
2018-03-19 14:00:00,62.58,62.75,62.58,62.73,13466.0,51.4792,51.6191,51.4792,51.6026,13466.0
2018-03-19 14:05:00,62.73,62.79,62.7,62.75,14267.0,51.6026,51.652,51.5779,51.6191,14267.0
2018-03-19 14:10:00,62.75,62.78,62.69,62.73,152190.0,51.6191,51.6437,51.5697,51.6026,152190.0
2018-03-19 14:15:00,62.73,62.76,62.67,62.67,45526.0,51.6026,51.6273,51.5533,51.5533,45526.0
2018-03-19 14:20:00,62.67,62.69,62.6,62.64,16963.0,51.5533,51.5697,51.4957,51.5286,16963.0
2018-03-19 14:25:00,62.64,62.7,62.63,62.67,113787.0,51.5286,51.5779,51.5203,51.5533,113787.0
2018-03-19 14:30:00,62.67,62.67,62.54,62.55,21047.0,51.5533,51.5533,51.4463,51.4545,21047.0
2018-03-19 14:35:00,62.54,62.55,62.33,62.41,28043.0,51.4463,51.4545,51.2736,51.3394,28043.0
2018-03-19 14:40:00,62.4,62.56,62.37,62.55,22557.0,51.3311,51.4628,51.3065,51.4545,22557.0
2018-03-19 14:45:00,62.56,62.6,62.45,62.48,22306.0,51.4628,51.4957,51.3723,51.397,22306.0
2018-03-19 14:50:00,62.45,62.58,62.39,62.57,28094.0,51.3723,51.4792,51.3229,51.471,28094.0
2018-03-19 14:55:00,62.58,62.65,62.58,62.63,16624.0,51.4792,51.5368,51.4792,51.5203,16624.0
2018-03-19 15:00:00,62.64,62.67,62.56,62.66,19299.0,51.5286,51.5533,51.4628,51.545,19299.0
2018-03-19 15:05:00,62.67,62.73,62.59,62.61,46101.0,51.5533,51.6026,51.4874,51.5039,46101.0
2018-03-19 15:10:00,62.61,62.64,62.52,62.56,33730.0,51.5039,51.5286,51.4299,51.4628,33730.0
2018-03-19 15:15:00,62.55,62.7,62.54,62.68,30884.0,51.4545,51.5779,51.4463,51.5615,30884.0
2018-03-19 15:20:00,62.68,62.72,62.57,62.58,28490.0,51.5615,51.5944,51.471,51.4792,28490.0
2018-03-19 15:25:00,62.58,62.6,62.51,62.52,25218.0,51.4792,51.4957,51.4216,51.4299,25218.0
2018-03-19 15:30:00,62.52,62.54,62.46,62.47,41633.0,51.4299,51.4463,51.3805,51.3887,41633.0
2018-03-19 15:35:00,62.47,62.54,62.43,62.53,44061.0,51.3887,51.4463,51.3558,51.4381,44061.0
2018-03-19 15:40:00,62.52,62.52,62.43,62.44,51956.0,51.4299,51.4299,51.3558,51.364,51956.0
2018-03-19 15:45:00,62.44,62.69,62.43,62.67,84912.0,51.364,51.5697,51.3558,51.5533,84912.0
2018-03-19 15:50:00,62.66,62.96,62.63,62.76,95058.0,51.545,51.7918,51.5203,51.6273,95058.0
2018-03-19 15:55:00,62.76,62.9,62.75,62.84,123153.0,51.6273,51.7425,51.6191,51.6931,123153.0
2018-03-20 09:30:00,63.09,63.49,62.83,63.35,54346.0,51.8987,52.2278,51.6849,52.1126,54346.0
2018-03-20 09:35:00,63.33,63.45,63.11,63.28,18843.0,52.0962,52.1949,51.9152,52.055,18843.0
2018-03-20 09:40:00,63.3,63.65,63.3,63.54,21026.0,52.0715,52.3594,52.0715,52.2689,21026.0
2018-03-20 09:45:00,63.54,63.68,63.48,63.49,27319.0,52.2689,52.3841,52.2196,52.2278,27319.0
2018-03-20 09:50:00,63.48,63.77,63.42,63.72,18236.0,52.2196,52.4581,52.1702,52.417,18236.0
2018-03-20 09:55:00,63.71,63.75,63.57,63.75,27058.0,52.4088,52.4417,52.2936,52.4417,27058.0
2018-03-20 10:00:00,63.77,63.82,63.61,63.67,27763.0,52.4581,52.4993,52.3265,52.3759,27763.0
2018-03-20 10:05:00,63.65,63.67,63.56,63.64,16591.0,52.3594,52.3759,52.2854,52.3512,16591.0
2018-03-20 10:10:00,63.65,63.67,63.43,63.43,24154.0,52.3594,52.3759,52.1784,52.1784,24154.0
2018-03-20 10:15:00,63.43,63.5,63.4,63.42,18471.0,52.1784,52.236,52.1538,52.1702,18471.0
2018-03-20 10:20:00,63.43,63.56,63.35,63.55,46333.0,52.1784,52.2854,52.1126,52.2772,46333.0
2018-03-20 10:25:00,63.55,63.61,63.49,63.61,10728.0,52.2772,52.3265,52.2278,52.3265,10728.0
2018-03-20 10:30:00,63.59,63.59,63.36,63.37,16872.0,52.3101,52.3101,52.1209,52.1291,16872.0
2018-03-20 10:35:00,63.36,63.41,63.34,63.39,23715.0,52.1209,52.162,52.1044,52.1455,23715.0
2018-03-20 10:40:00,63.39,63.44,63.36,63.36,9587.0,52.1455,52.1867,52.1209,52.1209,9587.0
2018-03-20 10:45:00,63.36,63.43,63.28,63.28,16626.0,52.1209,52.1784,52.055,52.055,16626.0
2018-03-20 10:50:00,63.26,63.3,63.19,63.24,29011.0,52.0386,52.0715,51.981,52.0221,29011.0
2018-03-20 10:55:00,63.24,63.3,63.22,63.3,12714.0,52.0221,52.0715,52.0057,52.0715,12714.0
2018-03-20 11:00:00,63.31,63.34,63.2,63.21,13575.0,52.0797,52.1044,51.9892,51.9975,13575.0
2018-03-20 11:05:00,63.21,63.29,63.18,63.29,9777.0,51.9975,52.0633,51.9728,52.0633,9777.0
2018-03-20 11:10:00,63.26,63.34,63.25,63.28,6035.0,52.0386,52.1044,52.0304,52.055,6035.0
2018-03-20 11:15:00,63.27,63.29,63.22,63.29,13624.0,52.0468,52.0633,52.0057,52.0633,13624.0
2018-03-20 11:20:00,63.31,63.42,63.26,63.37,6998.0,52.0797,52.1702,52.0386,52.1291,6998.0
2018-03-20 11:25:00,63.4,63.43,63.37,63.4,10799.0,52.1538,52.1784,52.1291,52.1538,10799.0
2018-03-20 11:30:00,63.4,63.41,63.36,63.39,14230.0,52.1538,52.162,52.1209,52.1455,14230.0
2018-03-20 11:35:00,63.37,63.42,63.31,63.32,12217.0,52.1291,52.1702,52.0797,52.088,12217.0
2018-03-20 11:40:00,63.32,63.32,63.18,63.22,11798.0,52.088,52.088,51.9728,52.0057,11798.0
2018-03-20 11:45:00,63.21,63.21,63.05,63.05,3700.0,51.9975,51.9975,51.8658,51.8658,3700.0
2018-03-20 11:50:00,63.06,63.09,62.96,63.0,31011.0,51.8741,51.8987,51.7918,51.8247,31011.0
2018-03-20 11:55:00,63.02,63.17,63.02,63.16,18927.0,51.8412,51.9646,51.8412,51.9563,18927.0
2018-03-20 12:00:00,63.17,63.17,63.09,63.12,8802.0,51.9646,51.9646,51.8987,51.9234,8802.0
2018-03-20 12:05:00,63.12,63.16,63.07,63.08,10585.0,51.9234,51.9563,51.8823,51.8905,10585.0
2018-03-20 12:10:00,63.06,63.22,63.06,63.22,11761.0,51.8741,52.0057,51.8741,52.0057,11761.0
2018-03-20 12:15:00,63.22,63.23,63.12,63.12,9674.0,52.0057,52.0139,51.9234,51.9234,9674.0
2018-03-20 12:20:00,63.13,63.16,63.09,63.11,9210.0,51.9317,51.9563,51.8987,51.9152,9210.0
2018-03-20 12:25:00,63.12,63.27,63.12,63.25,9899.0,51.9234,52.0468,51.9234,52.0304,9899.0
2018-03-20 12:30:00,63.25,63.32,63.23,63.31,12078.0,52.0304,52.088,52.0139,52.0797,12078.0
2018-03-20 12:35:00,63.31,63.32,63.24,63.24,30438.0,52.0797,52.088,52.0221,52.0221,30438.0
2018-03-20 12:40:00,63.24,63.32,63.24,63.27,11310.0,52.0221,52.088,52.0221,52.0468,11310.0
2018-03-20 12:45:00,63.27,63.27,63.14,63.16,12021.0,52.0468,52.0468,51.9399,51.9563,12021.0
2018-03-20 12:50:00,63.17,63.2,63.17,63.19,4477.0,51.9646,51.9892,51.9646,51.981,4477.0
2018-03-20 12:55:00,63.2,63.24,63.18,63.19,13850.0,51.9892,52.0221,51.9728,51.981,13850.0
2018-03-20 13:00:00,63.18,63.24,63.17,63.2,20012.0,51.9728,52.0221,51.9646,51.9892,20012.0
2018-03-20 13:05:00,63.2,63.25,63.16,63.16,10119.0,51.9892,52.0304,51.9563,51.9563,10119.0
2018-03-20 13:10:00,63.18,63.2,63.13,63.2,13897.0,51.9728,51.9892,51.9317,51.9892,13897.0
2018-03-20 13:15:00,63.2,63.24,63.18,63.22,11173.0,51.9892,52.0221,51.9728,52.0057,11173.0
2018-03-20 13:20:00,63.21,63.22,63.13,63.2,14219.0,51.9975,52.0057,51.9317,51.9892,14219.0
2018-03-20 13:25:00,63.2,63.22,63.19,63.21,12126.0,51.9892,52.0057,51.981,51.9975,12126.0
2018-03-20 13:30:00,63.21,63.23,63.16,63.18,7457.0,51.9975,52.0139,51.9563,51.9728,7457.0
2018-03-20 13:35:00,63.15,63.16,63.1,63.11,7820.0,51.9481,51.9563,51.907,51.9152,7820.0
2018-03-20 13:40:00,63.11,63.2,63.09,63.19,8350.0,51.9152,51.9892,51.8987,51.981,8350.0
2018-03-20 13:45:00,63.19,63.22,63.15,63.18,8545.0,51.981,52.0057,51.9481,51.9728,8545.0
2018-03-20 13:50:00,63.17,63.25,63.17,63.25,12050.0,51.9646,52.0304,51.9646,52.0304,12050.0
2018-03-20 13:55:00,63.25,63.26,63.21,63.21,7600.0,52.0304,52.0386,51.9975,51.9975,7600.0
2018-03-20 14:00:00,63.2,63.26,63.18,63.23,8257.0,51.9892,52.0386,51.9728,52.0139,8257.0
2018-03-20 14:05:00,63.23,63.33,63.22,63.31,9100.0,52.0139,52.0962,52.0057,52.0797,9100.0
2018-03-20 14:10:00,63.31,63.32,63.28,63.3,6958.0,52.0797,52.088,52.055,52.0715,6958.0
2018-03-20 14:15:00,63.31,63.38,63.31,63.38,14665.0,52.0797,52.1373,52.0797,52.1373,14665.0
2018-03-20 14:20:00,63.37,63.42,63.3,63.3,35947.0,52.1291,52.1702,52.0715,52.0715,35947.0
2018-03-20 14:25:00,63.29,63.32,63.28,63.31,6451.0,52.0633,52.088,52.055,52.0797,6451.0
2018-03-20 14:30:00,63.3,63.37,63.3,63.32,7065.0,52.0715,52.1291,52.0715,52.088,7065.0
2018-03-20 14:35:00,63.34,63.34,63.29,63.33,5748.0,52.1044,52.1044,52.0633,52.0962,5748.0
2018-03-20 14:40:00,63.31,63.37,63.3,63.36,7825.0,52.0797,52.1291,52.0715,52.1209,7825.0
2018-03-20 14:45:00,63.4,63.5,63.37,63.47,10204.0,52.1538,52.236,52.1291,52.2113,10204.0
2018-03-20 14:50:00,63.46,63.55,63.46,63.53,9646.0,52.2031,52.2772,52.2031,52.2607,9646.0
2018-03-20 14:55:00,63.53,63.54,63.46,63.5,12850.0,52.2607,52.2689,52.2031,52.236,12850.0
2018-03-20 15:00:00,63.5,63.54,63.47,63.54,13902.0,52.236,52.2689,52.2113,52.2689,13902.0
2018-03-20 15:05:00,63.52,63.56,63.51,63.52,11714.0,52.2525,52.2854,52.2442,52.2525,11714.0
2018-03-20 15:10:00,63.51,63.57,63.49,63.57,12392.0,52.2442,52.2936,52.2278,52.2936,12392.0
2018-03-20 15:15:00,63.57,63.57,63.46,63.46,21644.0,52.2936,52.2936,52.2031,52.2031,21644.0
2018-03-20 15:20:00,63.46,63.49,63.46,63.47,9765.0,52.2031,52.2278,52.2031,52.2113,9765.0
2018-03-20 15:25:00,63.47,63.47,63.42,63.43,9828.0,52.2113,52.2113,52.1702,52.1784,9828.0
2018-03-20 15:30:00,63.43,63.45,63.4,63.41,19015.0,52.1784,52.1949,52.1538,52.162,19015.0
2018-03-20 15:35:00,63.4,63.44,63.34,63.37,32677.0,52.1538,52.1867,52.1044,52.1291,32677.0
2018-03-20 15:40:00,63.37,63.37,63.29,63.3,17203.0,52.1291,52.1291,52.0633,52.0715,17203.0
2018-03-20 15:45:00,63.3,63.32,63.22,63.25,20369.0,52.0715,52.088,52.0057,52.0304,20369.0
2018-03-20 15:50:00,63.24,63.42,63.24,63.37,47074.0,52.0221,52.1702,52.0221,52.1291,47074.0
2018-03-20 15:55:00,63.37,63.37,63.29,63.3,94083.0,52.1291,52.1291,52.0633,52.0715,94083.0
2018-03-21 09:30:00,63.4,63.4,62.97,63.13,22121.0,52.1538,52.1538,51.8,51.9317,22121.0
2018-03-21 09:35:00,63.13,63.37,62.99,63.25,11050.0,51.9317,52.1291,51.8165,52.0304,11050.0
2018-03-21 09:40:00,63.23,63.38,63.21,63.36,19027.0,52.0139,52.1373,51.9975,52.1209,19027.0
2018-03-21 09:45:00,63.35,63.38,63.28,63.3,10068.0,52.1126,52.1373,52.055,52.0715,10068.0
2018-03-21 09:50:00,63.31,63.31,63.1,63.11,13958.0,52.0797,52.0797,51.907,51.9152,13958.0
2018-03-21 09:55:00,63.11,63.18,63.05,63.11,30244.0,51.9152,51.9728,51.8658,51.9152,30244.0
2018-03-21 10:00:00,63.12,63.15,62.98,63.11,22183.0,51.9234,51.9481,51.8083,51.9152,22183.0
2018-03-21 10:05:00,63.14,63.17,63.01,63.01,12427.0,51.9399,51.9646,51.8329,51.8329,12427.0
2018-03-21 10:10:00,63.02,63.06,62.95,63.06,9657.0,51.8412,51.8741,51.7836,51.8741,9657.0
2018-03-21 10:15:00,63.08,63.22,62.99,63.14,123761.0,51.8905,52.0057,51.8165,51.9399,123761.0
2018-03-21 10:20:00,63.13,63.16,63.03,63.06,15134.0,51.9317,51.9563,51.8494,51.8741,15134.0
2018-03-21 10:25:00,63.05,63.13,63.05,63.09,5777.0,51.8658,51.9317,51.8658,51.8987,5777.0
2018-03-21 10:30:00,63.08,63.18,63.08,63.13,8966.0,51.8905,51.9728,51.8905,51.9317,8966.0
2018-03-21 10:35:00,63.13,63.23,63.12,63.21,7300.0,51.9317,52.0139,51.9234,51.9975,7300.0
2018-03-21 10:40:00,63.23,63.41,63.22,63.38,6800.0,52.0139,52.162,52.0057,52.1373,6800.0
2018-03-21 10:45:00,63.38,63.59,63.38,63.54,10600.0,52.1373,52.3101,52.1373,52.2689,10600.0
2018-03-21 10:50:00,63.53,63.61,63.48,63.49,8759.0,52.2607,52.3265,52.2196,52.2278,8759.0
2018-03-21 10:55:00,63.5,63.56,63.48,63.49,10085.0,52.236,52.2854,52.2196,52.2278,10085.0
2018-03-21 11:00:00,63.49,63.49,63.28,63.35,17547.0,52.2278,52.2278,52.055,52.1126,17547.0
2018-03-21 11:05:00,63.33,63.48,63.31,63.46,26941.0,52.0962,52.2196,52.0797,52.2031,26941.0
2018-03-21 11:10:00,63.51,63.62,63.51,63.6,9800.0,52.2442,52.3347,52.2442,52.3183,9800.0
2018-03-21 11:15:00,63.59,63.63,63.46,63.5,16750.0,52.3101,52.343,52.2031,52.236,16750.0
2018-03-21 11:20:00,63.5,63.73,63.5,63.65,114848.0,52.236,52.4252,52.236,52.3594,114848.0
2018-03-21 11:25:00,63.64,63.64,63.51,63.63,12319.0,52.3512,52.3512,52.2442,52.343,12319.0
2018-03-21 11:30:00,63.62,63.62,63.52,63.59,8800.0,52.3347,52.3347,52.2525,52.3101,8800.0
2018-03-21 11:35:00,63.6,63.79,63.6,63.68,41199.0,52.3183,52.4746,52.3183,52.3841,41199.0
2018-03-21 11:40:00,63.67,63.76,63.64,63.73,69141.0,52.3759,52.4499,52.3512,52.4252,69141.0
2018-03-21 11:45:00,63.72,63.72,63.7,63.71,5650.0,52.417,52.417,52.4005,52.4088,5650.0
2018-03-21 11:50:00,63.73,64.05,63.73,64.04,17598.0,52.4252,52.6885,52.4252,52.6802,17598.0
2018-03-21 11:55:00,64.07,64.14,64.03,64.06,31198.0,52.7049,52.7625,52.672,52.6967,31198.0
2018-03-21 12:00:00,64.05,64.07,63.85,63.91,26749.0,52.6885,52.7049,52.5239,52.5733,26749.0
2018-03-21 12:05:00,63.91,63.91,63.77,63.88,18359.0,52.5733,52.5733,52.4581,52.5486,18359.0
2018-03-21 12:10:00,63.87,63.97,63.85,63.97,14685.0,52.5404,52.6227,52.5239,52.6227,14685.0
2018-03-21 12:15:00,63.99,64.05,63.95,64.0,10624.0,52.6391,52.6885,52.6062,52.6473,10624.0
2018-03-21 12:20:00,64.0,64.11,63.96,64.11,8800.0,52.6473,52.7378,52.6144,52.7378,8800.0
2018-03-21 12:25:00,64.09,64.15,64.05,64.13,9300.0,52.7214,52.7707,52.6885,52.7543,9300.0
2018-03-21 12:30:00,64.14,64.14,64.05,64.06,10002.0,52.7625,52.7625,52.6885,52.6967,10002.0
2018-03-21 12:35:00,64.09,64.11,64.05,64.09,7036.0,52.7214,52.7378,52.6885,52.7214,7036.0
2018-03-21 12:40:00,64.09,64.22,64.04,64.11,24741.0,52.7214,52.8283,52.6802,52.7378,24741.0
2018-03-21 12:45:00,64.13,64.13,64.09,64.11,4495.0,52.7543,52.7543,52.7214,52.7378,4495.0
2018-03-21 12:50:00,64.11,64.22,64.1,64.19,10609.0,52.7378,52.8283,52.7296,52.8036,10609.0
2018-03-21 12:55:00,64.19,64.21,64.16,64.17,7605.0,52.8036,52.8201,52.7789,52.7872,7605.0
2018-03-21 13:00:00,64.13,64.15,64.03,64.07,8468.0,52.7543,52.7707,52.672,52.7049,8468.0
2018-03-21 13:05:00,64.07,64.08,64.01,64.07,9666.0,52.7049,52.7131,52.6556,52.7049,9666.0
2018-03-21 13:10:00,64.08,64.08,63.99,64.0,9158.0,52.7131,52.7131,52.6391,52.6473,9158.0
2018-03-21 13:15:00,63.99,64.02,63.95,64.02,10393.0,52.6391,52.6638,52.6062,52.6638,10393.0
2018-03-21 13:20:00,64.0,64.05,63.98,64.02,8500.0,52.6473,52.6885,52.6309,52.6638,8500.0
2018-03-21 13:25:00,64.02,64.06,64.0,64.0,6637.0,52.6638,52.6967,52.6473,52.6473,6637.0
2018-03-21 13:30:00,64.0,64.05,64.0,64.02,7932.0,52.6473,52.6885,52.6473,52.6638,7932.0
2018-03-21 13:35:00,64.01,64.04,63.93,63.97,10419.0,52.6556,52.6802,52.5897,52.6227,10419.0
2018-03-21 13:40:00,63.98,64.0,63.95,63.95,7488.0,52.6309,52.6473,52.6062,52.6062,7488.0
2018-03-21 13:45:00,63.96,64.01,63.96,64.0,7285.0,52.6144,52.6556,52.6144,52.6473,7285.0
2018-03-21 13:50:00,64.02,64.06,63.99,64.04,7254.0,52.6638,52.6967,52.6391,52.6802,7254.0
2018-03-21 13:55:00,64.03,64.11,64.03,64.05,9426.0,52.672,52.7378,52.672,52.6885,9426.0
2018-03-21 14:00:00,64.06,64.29,63.97,64.14,39915.0,52.6967,52.8859,52.6227,52.7625,39915.0
2018-03-21 14:05:00,64.16,64.39,64.1,64.39,23000.0,52.7789,52.9681,52.7296,52.9681,23000.0
2018-03-21 14:10:00,64.38,64.55,64.37,64.41,45919.0,52.9599,53.0998,52.9517,52.9846,45919.0
2018-03-21 14:15:00,64.41,64.51,64.34,64.39,19965.0,52.9846,53.0669,52.927,52.9681,19965.0
2018-03-21 14:20:00,64.42,64.42,64.25,64.31,19351.0,52.9928,52.9928,52.853,52.9023,19351.0
2018-03-21 14:25:00,64.31,64.31,64.12,64.22,14190.0,52.9023,52.9023,52.746,52.8283,14190.0
2018-03-21 14:30:00,64.2,64.25,64.04,64.22,8789.0,52.8119,52.853,52.6802,52.8283,8789.0
2018-03-21 14:35:00,64.21,64.22,63.98,64.02,10713.0,52.8201,52.8283,52.6309,52.6638,10713.0
2018-03-21 14:40:00,64.01,64.23,64.01,64.21,48187.0,52.6556,52.8365,52.6556,52.8201,48187.0
2018-03-21 14:45:00,64.22,64.22,63.99,63.99,15810.0,52.8283,52.8283,52.6391,52.6391,15810.0
2018-03-21 14:50:00,63.98,63.99,63.75,63.97,25839.0,52.6309,52.6391,52.4417,52.6227,25839.0
2018-03-21 14:55:00,63.97,64.03,63.88,64.03,11478.0,52.6227,52.672,52.5486,52.672,11478.0
2018-03-21 15:00:00,64.02,64.16,64.0,64.1,14198.0,52.6638,52.7789,52.6473,52.7296,14198.0
2018-03-21 15:05:00,64.11,64.16,64.0,64.15,11434.0,52.7378,52.7789,52.6473,52.7707,11434.0
2018-03-21 15:10:00,64.16,64.35,64.1,64.35,27841.0,52.7789,52.9352,52.7296,52.9352,27841.0
2018-03-21 15:15:00,64.34,64.34,64.23,64.28,18261.0,52.927,52.927,52.8365,52.8777,18261.0
2018-03-21 15:20:00,64.28,64.35,64.26,64.34,15259.0,52.8777,52.9352,52.8612,52.927,15259.0
2018-03-21 15:25:00,64.34,64.4,64.3,64.33,43524.0,52.927,52.9764,52.8941,52.9188,43524.0
2018-03-21 15:30:00,64.33,64.35,64.25,64.31,25358.0,52.9188,52.9352,52.853,52.9023,25358.0
2018-03-21 15:35:00,64.29,64.46,64.29,64.4,26798.0,52.8859,53.0257,52.8859,52.9764,26798.0
2018-03-21 15:40:00,64.39,64.41,64.18,64.19,26634.0,52.9681,52.9846,52.7954,52.8036,26634.0
2018-03-21 15:45:00,64.18,64.3,64.16,64.18,47258.0,52.7954,52.8941,52.7789,52.7954,47258.0
2018-03-21 15:50:00,64.18,64.34,64.17,64.18,84977.0,52.7954,52.927,52.7872,52.7954,84977.0
2018-03-21 15:55:00,64.18,64.2,64.09,64.1,86427.0,52.7954,52.8119,52.7214,52.7296,86427.0
2018-03-22 09:30:00,63.31,63.57,63.04,63.34,31620.0,52.0797,52.2936,51.8576,52.1044,31620.0
2018-03-22 09:35:00,63.37,63.52,63.27,63.41,9809.0,52.1291,52.2525,52.0468,52.162,9809.0
2018-03-22 09:40:00,63.44,63.61,63.3,63.41,11941.0,52.1867,52.3265,52.0715,52.162,11941.0
2018-03-22 09:45:00,63.39,63.51,63.36,63.5,10999.0,52.1455,52.2442,52.1209,52.236,10999.0
2018-03-22 09:50:00,63.47,63.5,63.25,63.25,8330.0,52.2113,52.236,52.0304,52.0304,8330.0
2018-03-22 09:55:00,63.22,63.3,63.15,63.17,10300.0,52.0057,52.0715,51.9481,51.9646,10300.0
2018-03-22 10:00:00,63.14,63.15,62.86,62.97,23075.0,51.9399,51.9481,51.7095,51.8,23075.0
2018-03-22 10:05:00,62.96,63.08,62.93,63.0,14241.0,51.7918,51.8905,51.7671,51.8247,14241.0
2018-03-22 10:10:00,62.98,63.15,62.94,63.09,14100.0,51.8083,51.9481,51.7754,51.8987,14100.0
2018-03-22 10:15:00,63.11,63.12,62.88,62.92,14140.0,51.9152,51.9234,51.726,51.7589,14140.0
2018-03-22 10:20:00,62.92,62.92,62.77,62.83,11066.0,51.7589,51.7589,51.6355,51.6849,11066.0
2018-03-22 10:25:00,62.85,62.93,62.7,62.78,15165.0,51.7013,51.7671,51.5779,51.6437,15165.0
2018-03-22 10:30:00,62.76,62.81,62.71,62.8,5795.0,51.6273,51.6684,51.5862,51.6602,5795.0
2018-03-22 10:35:00,62.82,62.91,62.78,62.88,7486.0,51.6766,51.7507,51.6437,51.726,7486.0
2018-03-22 10:40:00,62.87,62.88,62.77,62.77,3695.0,51.7178,51.726,51.6355,51.6355,3695.0
2018-03-22 10:45:00,62.77,62.83,62.55,62.62,17207.0,51.6355,51.6849,51.4545,51.5121,17207.0
2018-03-22 10:50:00,62.6,62.65,62.51,62.54,6316.0,51.4957,51.5368,51.4216,51.4463,6316.0
2018-03-22 10:55:00,62.51,62.52,62.35,62.46,13845.0,51.4216,51.4299,51.29,51.3805,13845.0
2018-03-22 11:00:00,62.49,62.57,62.44,62.53,9300.0,51.4052,51.471,51.364,51.4381,9300.0
2018-03-22 11:05:00,62.52,62.53,62.38,62.4,15257.0,51.4299,51.4381,51.3147,51.3311,15257.0
2018-03-22 11:10:00,62.4,62.43,62.28,62.28,11329.0,51.3311,51.3558,51.2324,51.2324,11329.0
2018-03-22 11:15:00,62.29,62.45,62.27,62.43,10389.0,51.2407,51.3723,51.2242,51.3558,10389.0
2018-03-22 11:20:00,62.45,62.45,62.26,62.26,13026.0,51.3723,51.3723,51.216,51.216,13026.0
2018-03-22 11:25:00,62.27,62.29,61.93,62.03,50440.0,51.2242,51.2407,50.9445,51.0268,50440.0
2018-03-22 11:30:00,62.04,62.09,61.86,61.88,17605.0,51.035,51.0761,50.8869,50.9034,17605.0
2018-03-22 11:35:00,61.89,61.9,61.73,61.8,26099.0,50.9116,50.9198,50.78,50.8376,26099.0
2018-03-22 11:40:00,61.82,61.91,61.7,61.91,28871.0,50.854,50.9281,50.7553,50.9281,28871.0
2018-03-22 11:45:00,61.88,61.98,61.81,61.93,11993.0,50.9034,50.9856,50.8458,50.9445,11993.0
2018-03-22 11:50:00,61.93,62.02,61.93,61.94,28919.0,50.9445,51.0186,50.9445,50.9527,28919.0
2018-03-22 11:55:00,61.93,61.99,61.83,61.87,12892.0,50.9445,50.9939,50.8623,50.8952,12892.0
2018-03-22 12:00:00,61.88,61.94,61.81,61.93,11620.0,50.9034,50.9527,50.8458,50.9445,11620.0
2018-03-22 12:05:00,61.98,62.06,61.97,62.04,5536.0,50.9856,51.0515,50.9774,51.035,5536.0
2018-03-22 12:10:00,62.06,62.1,62.02,62.05,7269.0,51.0515,51.0844,51.0186,51.0432,7269.0
2018-03-22 12:15:00,62.04,62.3,61.99,62.29,14694.0,51.035,51.2489,50.9939,51.2407,14694.0
2018-03-22 12:20:00,62.3,62.37,62.13,62.17,40459.0,51.2489,51.3065,51.109,51.1419,40459.0
2018-03-22 12:25:00,62.15,62.4,62.13,62.39,29706.0,51.1255,51.3311,51.109,51.3229,29706.0
2018-03-22 12:30:00,62.4,62.47,62.33,62.44,15237.0,51.3311,51.3887,51.2736,51.364,15237.0
2018-03-22 12:35:00,62.46,62.54,62.4,62.43,8403.0,51.3805,51.4463,51.3311,51.3558,8403.0
2018-03-22 12:40:00,62.43,62.47,62.38,62.41,8950.0,51.3558,51.3887,51.3147,51.3394,8950.0
2018-03-22 12:45:00,62.4,62.42,62.35,62.39,6800.0,51.3311,51.3476,51.29,51.3229,6800.0
2018-03-22 12:50:00,62.37,62.5,62.36,62.48,50171.0,51.3065,51.4134,51.2982,51.397,50171.0
2018-03-22 12:55:00,62.48,62.56,62.35,62.36,54183.0,51.397,51.4628,51.29,51.2982,54183.0
2018-03-22 13:00:00,62.34,62.34,62.11,62.16,11850.0,51.2818,51.2818,51.0926,51.1337,11850.0
2018-03-22 13:05:00,62.16,62.2,62.1,62.18,7200.0,51.1337,51.1666,51.0844,51.1502,7200.0
2018-03-22 13:10:00,62.17,62.17,61.98,62.1,38949.0,51.1419,51.1419,50.9856,51.0844,38949.0
2018-03-22 13:15:00,62.12,62.15,62.07,62.15,7137.0,51.1008,51.1255,51.0597,51.1255,7137.0
2018-03-22 13:20:00,62.13,62.39,62.1,62.37,39486.0,51.109,51.3229,51.0844,51.3065,39486.0
2018-03-22 13:25:00,62.38,62.45,62.3,62.44,8706.0,51.3147,51.3723,51.2489,51.364,8706.0
2018-03-22 13:30:00,62.44,62.47,62.39,62.43,10000.0,51.364,51.3887,51.3229,51.3558,10000.0
2018-03-22 13:35:00,62.46,62.5,62.42,62.42,31204.0,51.3805,51.4134,51.3476,51.3476,31204.0
2018-03-22 13:40:00,62.44,62.45,62.36,62.44,9608.0,51.364,51.3723,51.2982,51.364,9608.0
2018-03-22 13:45:00,62.44,62.5,62.39,62.4,7420.0,51.364,51.4134,51.3229,51.3311,7420.0
2018-03-22 13:50:00,62.39,62.39,62.25,62.26,7805.0,51.3229,51.3229,51.2078,51.216,7805.0
2018-03-22 13:55:00,62.27,62.36,62.25,62.32,8700.0,51.2242,51.2982,51.2078,51.2653,8700.0
2018-03-22 14:00:00,62.35,62.39,62.29,62.34,8027.0,51.29,51.3229,51.2407,51.2818,8027.0
2018-03-22 14:05:00,62.35,62.35,62.24,62.24,6500.0,51.29,51.29,51.1995,51.1995,6500.0
2018-03-22 14:10:00,62.25,62.4,62.19,62.37,265700.0,51.2078,51.3311,51.1584,51.3065,265700.0
2018-03-22 14:15:00,62.37,62.39,62.27,62.36,33493.0,51.3065,51.3229,51.2242,51.2982,33493.0
2018-03-22 14:20:00,62.36,62.36,62.2,62.21,20277.0,51.2982,51.2982,51.1666,51.1748,20277.0
2018-03-22 14:25:00,62.23,62.28,62.12,62.14,29003.0,51.1913,51.2324,51.1008,51.1173,29003.0
2018-03-22 14:30:00,62.11,62.25,62.06,62.25,21343.0,51.0926,51.2078,51.0515,51.2078,21343.0
2018-03-22 14:35:00,62.26,62.34,62.22,62.32,14939.0,51.216,51.2818,51.1831,51.2653,14939.0
2018-03-22 14:40:00,62.32,62.36,62.27,62.36,9333.0,51.2653,51.2982,51.2242,51.2982,9333.0
2018-03-22 14:45:00,62.37,62.5,62.34,62.5,32430.0,51.3065,51.4134,51.2818,51.4134,32430.0
2018-03-22 14:50:00,62.49,62.55,62.48,62.52,36500.0,51.4052,51.4545,51.397,51.4299,36500.0
2018-03-22 14:55:00,62.52,62.52,62.41,62.45,20453.0,51.4299,51.4299,51.3394,51.3723,20453.0
2018-03-22 15:00:00,62.43,62.54,62.39,62.49,18909.0,51.3558,51.4463,51.3229,51.4052,18909.0
2018-03-22 15:05:00,62.48,62.53,62.41,62.42,8797.0,51.397,51.4381,51.3394,51.3476,8797.0
2018-03-22 15:10:00,62.44,62.6,62.43,62.6,48210.0,51.364,51.4957,51.3558,51.4957,48210.0
2018-03-22 15:15:00,62.6,62.62,62.45,62.54,69413.0,51.4957,51.5121,51.3723,51.4463,69413.0
2018-03-22 15:20:00,62.55,62.66,62.52,62.62,46222.0,51.4545,51.545,51.4299,51.5121,46222.0
2018-03-22 15:25:00,62.62,62.63,62.55,62.56,34669.0,51.5121,51.5203,51.4545,51.4628,34669.0
2018-03-22 15:30:00,62.56,62.58,62.46,62.53,233412.0,51.4628,51.4792,51.3805,51.4381,233412.0
2018-03-22 15:35:00,62.53,62.55,62.4,62.46,85963.0,51.4381,51.4545,51.3311,51.3805,85963.0
2018-03-22 15:40:00,62.44,62.51,62.39,62.48,101258.0,51.364,51.4216,51.3229,51.397,101258.0
2018-03-22 15:45:00,62.48,62.49,62.18,62.41,138634.0,51.397,51.4052,51.1502,51.3394,138634.0
2018-03-22 15:50:00,62.41,62.48,62.18,62.19,78870.0,51.3394,51.397,51.1502,51.1584,78870.0
2018-03-22 15:55:00,62.18,62.21,62.09,62.17,131413.0,51.1502,51.1748,51.0761,51.1419,131413.0
2018-03-23 09:30:00,62.64,63.39,62.25,62.97,61973.0,51.5286,52.1455,51.2078,51.8,61973.0
2018-03-23 09:35:00,62.92,62.98,62.69,62.73,22470.0,51.7589,51.8083,51.5697,51.6026,22470.0
2018-03-23 09:40:00,62.69,62.89,62.58,62.59,197576.0,51.5697,51.7342,51.4792,51.4874,197576.0
2018-03-23 09:45:00,62.61,62.67,62.33,62.45,26059.0,51.5039,51.5533,51.2736,51.3723,26059.0
2018-03-23 09:50:00,62.44,62.81,62.44,62.71,23962.0,51.364,51.6684,51.364,51.5862,23962.0
2018-03-23 09:55:00,62.71,62.74,62.62,62.65,12109.0,51.5862,51.6108,51.5121,51.5368,12109.0
2018-03-23 10:00:00,62.63,62.83,62.63,62.74,15152.0,51.5203,51.6849,51.5203,51.6108,15152.0
2018-03-23 10:05:00,62.74,62.77,62.55,62.71,10575.0,51.6108,51.6355,51.4545,51.5862,10575.0
2018-03-23 10:10:00,62.71,62.78,62.63,62.72,11500.0,51.5862,51.6437,51.5203,51.5944,11500.0
2018-03-23 10:15:00,62.73,62.93,62.72,62.77,9988.0,51.6026,51.7671,51.5944,51.6355,9988.0
2018-03-23 10:20:00,62.76,62.79,62.67,62.68,9238.0,51.6273,51.652,51.5533,51.5615,9238.0
2018-03-23 10:25:00,62.7,62.86,62.65,62.83,10047.0,51.5779,51.7095,51.5368,51.6849,10047.0
2018-03-23 10:30:00,62.85,63.03,62.79,63.03,12146.0,51.7013,51.8494,51.652,51.8494,12146.0
2018-03-23 10:35:00,63.02,63.02,62.86,62.86,6979.0,51.8412,51.8412,51.7095,51.7095,6979.0
2018-03-23 10:40:00,62.87,63.01,62.87,62.95,10676.0,51.7178,51.8329,51.7178,51.7836,10676.0
2018-03-23 10:45:00,62.96,63.1,62.88,62.88,11127.0,51.7918,51.907,51.726,51.726,11127.0
2018-03-23 10:50:00,62.88,63.0,62.81,62.98,13637.0,51.726,51.8247,51.6684,51.8083,13637.0
2018-03-23 10:55:00,62.99,63.07,62.92,63.06,10412.0,51.8165,51.8823,51.7589,51.8741,10412.0
2018-03-23 11:00:00,63.02,63.1,62.9,62.96,10725.0,51.8412,51.907,51.7425,51.7918,10725.0
2018-03-23 11:05:00,62.95,62.95,62.82,62.83,9200.0,51.7836,51.7836,51.6766,51.6849,9200.0
2018-03-23 11:10:00,62.82,62.88,62.77,62.84,9527.0,51.6766,51.726,51.6355,51.6931,9527.0
2018-03-23 11:15:00,62.84,62.9,62.81,62.89,6096.0,51.6931,51.7425,51.6684,51.7342,6096.0
2018-03-23 11:20:00,62.88,62.9,62.79,62.81,9490.0,51.726,51.7425,51.652,51.6684,9490.0
2018-03-23 11:25:00,62.8,62.86,62.67,62.71,10156.0,51.6602,51.7095,51.5533,51.5862,10156.0
2018-03-23 11:30:00,62.72,62.83,62.68,62.78,8269.0,51.5944,51.6849,51.5615,51.6437,8269.0
2018-03-23 11:35:00,62.81,62.92,62.7,62.7,8507.0,51.6684,51.7589,51.5779,51.5779,8507.0
2018-03-23 11:40:00,62.69,62.69,62.48,62.54,12082.0,51.5697,51.5697,51.397,51.4463,12082.0
2018-03-23 11:45:00,62.52,62.53,62.35,62.35,8500.0,51.4299,51.4381,51.29,51.29,8500.0
2018-03-23 11:50:00,62.37,62.38,62.22,62.29,10250.0,51.3065,51.3147,51.1831,51.2407,10250.0
2018-03-23 11:55:00,62.3,62.3,62.12,62.12,10220.0,51.2489,51.2489,51.1008,51.1008,10220.0
2018-03-23 12:00:00,62.12,62.36,62.12,62.33,19681.0,51.1008,51.2982,51.1008,51.2736,19681.0
2018-03-23 12:05:00,62.33,62.34,62.16,62.28,18692.0,51.2736,51.2818,51.1337,51.2324,18692.0
2018-03-23 12:10:00,62.28,62.3,62.09,62.15,17058.0,51.2324,51.2489,51.0761,51.1255,17058.0
2018-03-23 12:15:00,62.14,62.2,62.09,62.15,15408.0,51.1173,51.1666,51.0761,51.1255,15408.0
2018-03-23 12:20:00,62.15,62.31,62.15,62.31,8940.0,51.1255,51.2571,51.1255,51.2571,8940.0
2018-03-23 12:25:00,62.31,62.44,62.31,62.42,7625.0,51.2571,51.364,51.2571,51.3476,7625.0
2018-03-23 12:30:00,62.42,62.45,62.37,62.41,6070.0,51.3476,51.3723,51.3065,51.3394,6070.0
2018-03-23 12:35:00,62.41,62.42,62.28,62.3,9754.0,51.3394,51.3476,51.2324,51.2489,9754.0
2018-03-23 12:40:00,62.24,62.26,62.17,62.22,6481.0,51.1995,51.216,51.1419,51.1831,6481.0
2018-03-23 12:45:00,62.18,62.29,62.18,62.21,5600.0,51.1502,51.2407,51.1502,51.1748,5600.0
2018-03-23 12:50:00,62.22,62.24,62.14,62.15,5700.0,51.1831,51.1995,51.1173,51.1255,5700.0
2018-03-23 12:55:00,62.18,62.19,62.13,62.16,6700.0,51.1502,51.1584,51.109,51.1337,6700.0
2018-03-23 13:00:00,62.16,62.3,62.06,62.27,13872.0,51.1337,51.2489,51.0515,51.2242,13872.0
2018-03-23 13:05:00,62.26,62.44,62.25,62.44,7555.0,51.216,51.364,51.2078,51.364,7555.0
2018-03-23 13:10:00,62.44,62.48,62.38,62.4,7600.0,51.364,51.397,51.3147,51.3311,7600.0
2018-03-23 13:15:00,62.41,62.45,62.37,62.44,7100.0,51.3394,51.3723,51.3065,51.364,7100.0
2018-03-23 13:20:00,62.42,62.59,62.4,62.57,6362.0,51.3476,51.4874,51.3311,51.471,6362.0
2018-03-23 13:25:00,62.6,62.6,62.5,62.59,8661.0,51.4957,51.4957,51.4134,51.4874,8661.0
2018-03-23 13:30:00,62.59,62.68,62.51,62.54,11502.0,51.4874,51.5615,51.4216,51.4463,11502.0
2018-03-23 13:35:00,62.55,62.56,62.46,62.49,8114.0,51.4545,51.4628,51.3805,51.4052,8114.0
2018-03-23 13:40:00,62.47,62.49,62.39,62.47,9109.0,51.3887,51.4052,51.3229,51.3887,9109.0
2018-03-23 13:45:00,62.46,62.63,62.46,62.59,9340.0,51.3805,51.5203,51.3805,51.4874,9340.0
2018-03-23 13:50:00,62.61,62.84,62.6,62.81,13570.0,51.5039,51.6931,51.4957,51.6684,13570.0
2018-03-23 13:55:00,62.83,62.87,62.77,62.78,12778.0,51.6849,51.7178,51.6355,51.6437,12778.0
2018-03-23 14:00:00,62.77,62.86,62.64,62.64,14134.0,51.6355,51.7095,51.5286,51.5286,14134.0
2018-03-23 14:05:00,62.65,62.65,62.56,62.61,8100.0,51.5368,51.5368,51.4628,51.5039,8100.0
2018-03-23 14:10:00,62.59,62.61,62.37,62.39,10526.0,51.4874,51.5039,51.3065,51.3229,10526.0
2018-03-23 14:15:00,62.37,62.4,62.28,62.31,10063.0,51.3065,51.3311,51.2324,51.2571,10063.0
2018-03-23 14:20:00,62.32,62.37,62.25,62.34,10015.0,51.2653,51.3065,51.2078,51.2818,10015.0
2018-03-23 14:25:00,62.33,62.33,62.24,62.27,14833.0,51.2736,51.2736,51.1995,51.2242,14833.0
2018-03-23 14:30:00,62.27,62.33,62.22,62.23,10977.0,51.2242,51.2736,51.1831,51.1913,10977.0
2018-03-23 14:35:00,62.25,62.28,62.19,62.27,9851.0,51.2078,51.2324,51.1584,51.2242,9851.0
2018-03-23 14:40:00,62.28,62.36,62.21,62.26,9219.0,51.2324,51.2982,51.1748,51.216,9219.0
2018-03-23 14:45:00,62.25,62.25,62.01,62.03,12955.0,51.2078,51.2078,51.0103,51.0268,12955.0
2018-03-23 14:50:00,62.03,62.05,61.94,62.04,11346.0,51.0268,51.0432,50.9527,51.035,11346.0
2018-03-23 14:55:00,62.01,62.03,61.69,61.7,20764.0,51.0103,51.0268,50.7471,50.7553,20764.0
2018-03-23 15:00:00,61.72,61.77,61.64,61.65,14473.0,50.7718,50.8129,50.706,50.7142,14473.0
2018-03-23 15:05:00,61.66,61.75,61.61,61.62,12600.0,50.7224,50.7964,50.6813,50.6895,12600.0
2018-03-23 15:10:00,61.63,61.87,61.58,61.85,19059.0,50.6977,50.8952,50.6566,50.8787,19059.0
2018-03-23 15:15:00,61.87,62.02,61.86,61.9,18254.0,50.8952,51.0186,50.8869,50.9198,18254.0
2018-03-23 15:20:00,61.9,61.9,61.71,61.71,14425.0,50.9198,50.9198,50.7635,50.7635,14425.0
2018-03-23 15:25:00,61.75,61.82,61.68,61.75,11282.0,50.7964,50.854,50.7389,50.7964,11282.0
2018-03-23 15:30:00,61.77,61.78,61.67,61.73,26065.0,50.8129,50.8211,50.7306,50.78,26065.0
2018-03-23 15:35:00,61.69,61.72,61.55,61.68,25856.0,50.7471,50.7718,50.6319,50.7389,25856.0
2018-03-23 15:40:00,61.66,61.66,61.47,61.5,53962.0,50.7224,50.7224,50.5661,50.5908,53962.0
2018-03-23 15:45:00,61.49,61.51,61.35,61.39,51579.0,50.5826,50.599,50.4674,50.5003,51579.0
2018-03-23 15:50:00,61.37,61.37,61.16,61.2,59006.0,50.4839,50.4839,50.3111,50.344,59006.0
2018-03-23 15:55:00,61.19,61.27,61.15,61.16,127786.0,50.3358,50.4016,50.3029,50.3111,127786.0
2018-03-26 09:30:00,62.09,62.88,62.09,62.29,31250.0,51.0761,51.726,51.0761,51.2407,31250.0
2018-03-26 09:35:00,62.4,62.58,62.15,62.5,27762.0,51.3311,51.4792,51.1255,51.4134,27762.0
2018-03-26 09:40:00,62.51,62.8,62.46,62.46,24950.0,51.4216,51.6602,51.3805,51.3805,24950.0
2018-03-26 09:45:00,62.44,62.55,62.39,62.46,37327.0,51.364,51.4545,51.3229,51.3805,37327.0
2018-03-26 09:50:00,62.46,62.52,62.31,62.52,40637.0,51.3805,51.4299,51.2571,51.4299,40637.0
2018-03-26 09:55:00,62.56,62.83,62.56,62.67,28696.0,51.4628,51.6849,51.4628,51.5533,28696.0
2018-03-26 10:00:00,62.67,62.81,62.54,62.54,26438.0,51.5533,51.6684,51.4463,51.4463,26438.0
2018-03-26 10:05:00,62.53,62.59,62.42,62.55,13808.0,51.4381,51.4874,51.3476,51.4545,13808.0
2018-03-26 10:10:00,62.55,62.55,62.37,62.37,11572.0,51.4545,51.4545,51.3065,51.3065,11572.0
2018-03-26 10:15:00,62.37,62.46,62.29,62.32,26708.0,51.3065,51.3805,51.2407,51.2653,26708.0
2018-03-26 10:20:00,62.34,62.5,62.34,62.4,14334.0,51.2818,51.4134,51.2818,51.3311,14334.0
2018-03-26 10:25:00,62.39,62.49,62.31,62.35,40872.0,51.3229,51.4052,51.2571,51.29,40872.0
2018-03-26 10:30:00,62.35,62.4,62.18,62.28,108041.0,51.29,51.3311,51.1502,51.2324,108041.0
2018-03-26 10:35:00,62.3,62.3,62.22,62.25,9000.0,51.2489,51.2489,51.1831,51.2078,9000.0
2018-03-26 10:40:00,62.21,62.23,62.09,62.12,10666.0,51.1748,51.1913,51.0761,51.1008,10666.0
2018-03-26 10:45:00,62.13,62.13,62.0,62.1,8950.0,51.109,51.109,51.0021,51.0844,8950.0
2018-03-26 10:50:00,62.11,62.2,62.05,62.1,13714.0,51.0926,51.1666,51.0432,51.0844,13714.0
2018-03-26 10:55:00,62.1,62.18,62.04,62.04,12874.0,51.0844,51.1502,51.035,51.035,12874.0
2018-03-26 11:00:00,62.04,62.17,62.01,62.15,12124.0,51.035,51.1419,51.0103,51.1255,12124.0
2018-03-26 11:05:00,62.12,62.12,61.75,61.77,24438.0,51.1008,51.1008,50.7964,50.8129,24438.0
2018-03-26 11:10:00,61.78,61.91,61.78,61.8,5897.0,50.8211,50.9281,50.8211,50.8376,5897.0
2018-03-26 11:15:00,61.76,61.8,61.55,61.55,14650.0,50.8047,50.8376,50.6319,50.6319,14650.0
2018-03-26 11:20:00,61.51,61.91,61.51,61.89,11397.0,50.599,50.9281,50.599,50.9116,11397.0
2018-03-26 11:25:00,61.91,61.91,61.76,61.79,17074.0,50.9281,50.9281,50.8047,50.8294,17074.0
2018-03-26 11:30:00,61.79,62.04,61.74,61.98,8360.0,50.8294,51.035,50.7882,50.9856,8360.0
2018-03-26 11:35:00,61.98,62.19,61.95,62.17,14045.0,50.9856,51.1584,50.961,51.1419,14045.0
2018-03-26 11:40:00,62.17,62.2,62.16,62.18,10678.0,51.1419,51.1666,51.1337,51.1502,10678.0
2018-03-26 11:45:00,62.16,62.17,62.06,62.07,8654.0,51.1337,51.1419,51.0515,51.0597,8654.0
2018-03-26 11:50:00,62.07,62.29,62.07,62.16,16910.0,51.0597,51.2407,51.0597,51.1337,16910.0
2018-03-26 11:55:00,62.17,62.2,62.07,62.1,6704.0,51.1419,51.1666,51.0597,51.0844,6704.0
2018-03-26 12:00:00,62.11,62.16,62.03,62.09,8379.0,51.0926,51.1337,51.0268,51.0761,8379.0
2018-03-26 12:05:00,62.1,62.22,62.08,62.2,11711.0,51.0844,51.1831,51.0679,51.1666,11711.0
2018-03-26 12:10:00,62.2,62.34,62.19,62.32,12514.0,51.1666,51.2818,51.1584,51.2653,12514.0
2018-03-26 12:15:00,62.36,62.39,62.33,62.35,4414.0,51.2982,51.3229,51.2736,51.29,4414.0
2018-03-26 12:20:00,62.38,62.41,62.24,62.25,13923.0,51.3147,51.3394,51.1995,51.2078,13923.0
2018-03-26 12:25:00,62.24,62.31,62.18,62.2,5708.0,51.1995,51.2571,51.1502,51.1666,5708.0
2018-03-26 12:30:00,62.2,62.26,62.17,62.21,17027.0,51.1666,51.216,51.1419,51.1748,17027.0
2018-03-26 12:35:00,62.23,62.26,62.16,62.16,22340.0,51.1913,51.216,51.1337,51.1337,22340.0
2018-03-26 12:40:00,62.15,62.25,62.15,62.25,5026.0,51.1255,51.2078,51.1255,51.2078,5026.0
2018-03-26 12:45:00,62.23,62.26,62.2,62.21,16333.0,51.1913,51.216,51.1666,51.1748,16333.0
2018-03-26 12:50:00,62.21,62.21,62.15,62.17,18386.0,51.1748,51.1748,51.1255,51.1419,18386.0
2018-03-26 12:55:00,62.17,62.33,62.15,62.24,8353.0,51.1419,51.2736,51.1255,51.1995,8353.0
2018-03-26 13:00:00,62.24,62.33,62.23,62.26,17830.0,51.1995,51.2736,51.1913,51.216,17830.0
2018-03-26 13:05:00,62.25,62.31,62.21,62.25,11900.0,51.2078,51.2571,51.1748,51.2078,11900.0
2018-03-26 13:10:00,62.28,62.41,62.27,62.4,11114.0,51.2324,51.3394,51.2242,51.3311,11114.0
2018-03-26 13:15:00,62.41,62.45,62.39,62.39,6569.0,51.3394,51.3723,51.3229,51.3229,6569.0
2018-03-26 13:20:00,62.41,62.43,62.32,62.34,8022.0,51.3394,51.3558,51.2653,51.2818,8022.0
2018-03-26 13:25:00,62.35,62.35,62.3,62.3,6778.0,51.29,51.29,51.2489,51.2489,6778.0
2018-03-26 13:30:00,62.3,62.33,62.23,62.23,7911.0,51.2489,51.2736,51.1913,51.1913,7911.0
2018-03-26 13:35:00,62.24,62.36,62.24,62.35,7656.0,51.1995,51.2982,51.1995,51.29,7656.0
2018-03-26 13:40:00,62.4,62.45,62.34,62.34,18729.0,51.3311,51.3723,51.2818,51.2818,18729.0
2018-03-26 13:45:00,62.36,62.4,62.35,62.4,6166.0,51.2982,51.3311,51.29,51.3311,6166.0
2018-03-26 13:50:00,62.38,62.4,62.26,62.27,8600.0,51.3147,51.3311,51.216,51.2242,8600.0
2018-03-26 13:55:00,62.28,62.4,62.27,62.4,10150.0,51.2324,51.3311,51.2242,51.3311,10150.0
2018-03-26 14:00:00,62.4,62.42,62.32,62.42,18795.0,51.3311,51.3476,51.2653,51.3476,18795.0
2018-03-26 14:05:00,62.42,62.57,62.38,62.55,13532.0,51.3476,51.471,51.3147,51.4545,13532.0
2018-03-26 14:10:00,62.57,62.64,62.55,62.6,31708.0,51.471,51.5286,51.4545,51.4957,31708.0
2018-03-26 14:15:00,62.61,62.69,62.59,62.68,5823.0,51.5039,51.5697,51.4874,51.5615,5823.0
2018-03-26 14:20:00,62.7,62.8,62.7,62.71,18296.0,51.5779,51.6602,51.5779,51.5862,18296.0
2018-03-26 14:25:00,62.73,62.83,62.69,62.83,5590.0,51.6026,51.6849,51.5697,51.6849,5590.0
2018-03-26 14:30:00,62.86,62.89,62.73,62.74,30033.0,51.7095,51.7342,51.6026,51.6108,30033.0
2018-03-26 14:35:00,62.74,62.8,62.71,62.72,10590.0,51.6108,51.6602,51.5862,51.5944,10590.0
2018-03-26 14:40:00,62.72,62.8,62.69,62.74,21948.0,51.5944,51.6602,51.5697,51.6108,21948.0
2018-03-26 14:45:00,62.71,62.75,62.68,62.72,19479.0,51.5862,51.6191,51.5615,51.5944,19479.0
2018-03-26 14:50:00,62.74,63.02,62.73,63.02,12059.0,51.6108,51.8412,51.6026,51.8412,12059.0
2018-03-26 14:55:00,63.03,63.04,62.89,62.9,12829.0,51.8494,51.8576,51.7342,51.7425,12829.0
2018-03-26 15:00:00,62.92,63.04,62.9,63.02,7422.0,51.7589,51.8576,51.7425,51.8412,7422.0
2018-03-26 15:05:00,63.03,63.15,63.02,63.14,12290.0,51.8494,51.9481,51.8412,51.9399,12290.0
2018-03-26 15:10:00,63.14,63.15,62.97,62.98,38117.0,51.9399,51.9481,51.8,51.8083,38117.0
2018-03-26 15:15:00,62.98,63.1,62.98,63.08,31456.0,51.8083,51.907,51.8083,51.8905,31456.0
2018-03-26 15:20:00,63.09,63.1,63.01,63.04,13962.0,51.8987,51.907,51.8329,51.8576,13962.0
2018-03-26 15:25:00,63.05,63.05,63.01,63.04,11547.0,51.8658,51.8658,51.8329,51.8576,11547.0
2018-03-26 15:30:00,63.05,63.2,63.04,63.18,21662.0,51.8658,51.9892,51.8576,51.9728,21662.0
2018-03-26 15:35:00,63.17,63.26,63.12,63.23,38035.0,51.9646,52.0386,51.9234,52.0139,38035.0
2018-03-26 15:40:00,63.23,63.24,63.17,63.2,29543.0,52.0139,52.0221,51.9646,51.9892,29543.0
2018-03-26 15:45:00,63.21,63.33,63.2,63.33,33273.0,51.9975,52.0962,51.9892,52.0962,33273.0
2018-03-26 15:50:00,63.33,63.33,63.18,63.22,46777.0,52.0962,52.0962,51.9728,52.0057,46777.0
2018-03-26 15:55:00,63.22,63.34,63.21,63.3,126276.0,52.0057,52.1044,51.9975,52.0715,126276.0
2018-03-27 09:30:00,63.39,63.39,63.07,63.07,36204.0,52.1455,52.1455,51.8823,51.8823,36204.0
2018-03-27 09:35:00,63.05,63.34,63.04,63.06,20826.0,51.8658,52.1044,51.8576,51.8741,20826.0
2018-03-27 09:40:00,63.07,63.07,62.87,62.9,12600.0,51.8823,51.8823,51.7178,51.7425,12600.0
2018-03-27 09:45:00,62.88,62.89,62.66,62.67,14668.0,51.726,51.7342,51.545,51.5533,14668.0
2018-03-27 09:50:00,62.69,62.78,62.69,62.72,14303.0,51.5697,51.6437,51.5697,51.5944,14303.0
2018-03-27 09:55:00,62.73,62.89,62.73,62.88,13150.0,51.6026,51.7342,51.6026,51.726,13150.0
2018-03-27 10:00:00,62.87,62.87,62.64,62.85,17976.0,51.7178,51.7178,51.5286,51.7013,17976.0
2018-03-27 10:05:00,62.91,62.99,62.78,62.87,19909.0,51.7507,51.8165,51.6437,51.7178,19909.0
2018-03-27 10:10:00,62.87,62.9,62.79,62.83,16646.0,51.7178,51.7425,51.652,51.6849,16646.0
2018-03-27 10:15:00,62.81,62.91,62.72,62.85,17611.0,51.6684,51.7507,51.5944,51.7013,17611.0
2018-03-27 10:20:00,62.87,63.05,62.87,63.02,19351.0,51.7178,51.8658,51.7178,51.8412,19351.0
2018-03-27 10:25:00,63.04,63.12,62.99,63.07,18267.0,51.8576,51.9234,51.8165,51.8823,18267.0
2018-03-27 10:30:00,63.09,63.1,62.9,62.98,17291.0,51.8987,51.907,51.7425,51.8083,17291.0
2018-03-27 10:35:00,62.99,63.32,62.97,63.32,27325.0,51.8165,52.088,51.8,52.088,27325.0
2018-03-27 10:40:00,63.31,63.48,63.26,63.43,23954.0,52.0797,52.2196,52.0386,52.1784,23954.0
2018-03-27 10:45:00,63.43,63.44,63.31,63.4,16489.0,52.1784,52.1867,52.0797,52.1538,16489.0
2018-03-27 10:50:00,63.38,63.45,63.15,63.2,19981.0,52.1373,52.1949,51.9481,51.9892,19981.0
2018-03-27 10:55:00,63.19,63.36,63.18,63.26,23800.0,51.981,52.1209,51.9728,52.0386,23800.0
2018-03-27 11:00:00,63.29,63.29,63.13,63.15,20534.0,52.0633,52.0633,51.9317,51.9481,20534.0
2018-03-27 11:05:00,63.16,63.23,63.09,63.21,16687.0,51.9563,52.0139,51.8987,51.9975,16687.0
2018-03-27 11:10:00,63.21,63.26,63.14,63.22,16277.0,51.9975,52.0386,51.9399,52.0057,16277.0
2018-03-27 11:15:00,63.24,63.36,63.21,63.24,13617.0,52.0221,52.1209,51.9975,52.0221,13617.0
2018-03-27 11:20:00,63.23,63.3,63.18,63.29,15075.0,52.0139,52.0715,51.9728,52.0633,15075.0
2018-03-27 11:25:00,63.29,63.37,63.23,63.27,41845.0,52.0633,52.1291,52.0139,52.0468,41845.0
2018-03-27 11:30:00,63.28,63.35,63.27,63.33,41468.0,52.055,52.1126,52.0468,52.0962,41468.0
2018-03-27 11:35:00,63.34,63.47,63.33,63.41,41730.0,52.1044,52.2113,52.0962,52.162,41730.0
2018-03-27 11:40:00,63.41,63.53,63.4,63.45,30192.0,52.162,52.2607,52.1538,52.1949,30192.0
2018-03-27 11:45:00,63.46,63.69,63.46,63.63,33316.0,52.2031,52.3923,52.2031,52.343,33316.0
2018-03-27 11:50:00,63.64,63.78,63.59,63.78,35881.0,52.3512,52.4664,52.3101,52.4664,35881.0
2018-03-27 11:55:00,63.78,63.89,63.76,63.81,27315.0,52.4664,52.5568,52.4499,52.491,27315.0
2018-03-27 12:00:00,63.81,63.87,63.7,63.85,18532.0,52.491,52.5404,52.4005,52.5239,18532.0
2018-03-27 12:05:00,63.82,63.82,63.7,63.76,49414.0,52.4993,52.4993,52.4005,52.4499,49414.0
2018-03-27 12:10:00,63.76,63.79,63.55,63.57,14322.0,52.4499,52.4746,52.2772,52.2936,14322.0
2018-03-27 12:15:00,63.57,63.57,63.44,63.47,12724.0,52.2936,52.2936,52.1867,52.2113,12724.0
2018-03-27 12:20:00,63.47,63.49,63.35,63.37,13712.0,52.2113,52.2278,52.1126,52.1291,13712.0
2018-03-27 12:25:00,63.35,63.35,63.22,63.24,13628.0,52.1126,52.1126,52.0057,52.0221,13628.0
2018-03-27 12:30:00,63.21,63.21,63.07,63.14,14560.0,51.9975,51.9975,51.8823,51.9399,14560.0
2018-03-27 12:35:00,63.15,63.2,63.11,63.16,10200.0,51.9481,51.9892,51.9152,51.9563,10200.0
2018-03-27 12:40:00,63.17,63.24,63.13,63.22,8840.0,51.9646,52.0221,51.9317,52.0057,8840.0
2018-03-27 12:45:00,63.21,63.32,63.19,63.23,8430.0,51.9975,52.088,51.981,52.0139,8430.0
2018-03-27 12:50:00,63.21,63.25,63.15,63.21,17842.0,51.9975,52.0304,51.9481,51.9975,17842.0
2018-03-27 12:55:00,63.22,63.36,63.21,63.3,10249.0,52.0057,52.1209,51.9975,52.0715,10249.0
2018-03-27 13:00:00,63.31,63.38,63.27,63.31,12761.0,52.0797,52.1373,52.0468,52.0797,12761.0
2018-03-27 13:05:00,63.34,63.43,63.34,63.38,9300.0,52.1044,52.1784,52.1044,52.1373,9300.0
2018-03-27 13:10:00,63.4,63.4,63.29,63.38,13763.0,52.1538,52.1538,52.0633,52.1373,13763.0
2018-03-27 13:15:00,63.39,63.41,63.31,63.31,12564.0,52.1455,52.162,52.0797,52.0797,12564.0
2018-03-27 13:20:00,63.29,63.32,63.05,63.07,13229.0,52.0633,52.088,51.8658,51.8823,13229.0
2018-03-27 13:25:00,63.07,63.19,63.06,63.09,10076.0,51.8823,51.981,51.8741,51.8987,10076.0
2018-03-27 13:30:00,63.08,63.11,63.01,63.09,10805.0,51.8905,51.9152,51.8329,51.8987,10805.0
2018-03-27 13:35:00,63.09,63.09,62.87,62.9,13450.0,51.8987,51.8987,51.7178,51.7425,13450.0
2018-03-27 13:40:00,62.89,62.95,62.87,62.91,13446.0,51.7342,51.7836,51.7178,51.7507,13446.0
2018-03-27 13:45:00,62.92,62.92,62.72,62.73,18344.0,51.7589,51.7589,51.5944,51.6026,18344.0
2018-03-27 13:50:00,62.73,62.73,62.63,62.64,14179.0,51.6026,51.6026,51.5203,51.5286,14179.0
2018-03-27 13:55:00,62.67,62.84,62.61,62.84,12395.0,51.5533,51.6931,51.5039,51.6931,12395.0
2018-03-27 14:00:00,62.8,62.81,62.53,62.56,18362.0,51.6602,51.6684,51.4381,51.4628,18362.0
2018-03-27 14:05:00,62.57,62.7,62.55,62.63,19503.0,51.471,51.5779,51.4545,51.5203,19503.0
2018-03-27 14:10:00,62.62,62.81,62.61,62.75,18700.0,51.5121,51.6684,51.5039,51.6191,18700.0
2018-03-27 14:15:00,62.75,62.91,62.75,62.88,18210.0,51.6191,51.7507,51.6191,51.726,18210.0
2018-03-27 14:20:00,62.86,62.87,62.64,62.66,20767.0,51.7095,51.7178,51.5286,51.545,20767.0
2018-03-27 14:25:00,62.67,62.67,62.42,62.42,22294.0,51.5533,51.5533,51.3476,51.3476,22294.0
2018-03-27 14:30:00,62.42,62.53,62.37,62.51,17750.0,51.3476,51.4381,51.3065,51.4216,17750.0
2018-03-27 14:35:00,62.49,62.6,62.49,62.54,19388.0,51.4052,51.4957,51.4052,51.4463,19388.0
2018-03-27 14:40:00,62.55,62.6,62.52,62.52,21950.0,51.4545,51.4957,51.4299,51.4299,21950.0
2018-03-27 14:45:00,62.52,62.52,62.27,62.28,17600.0,51.4299,51.4299,51.2242,51.2324,17600.0
2018-03-27 14:50:00,62.28,62.41,62.28,62.32,14905.0,51.2324,51.3394,51.2324,51.2653,14905.0
2018-03-27 14:55:00,62.3,62.33,62.12,62.12,15551.0,51.2489,51.2736,51.1008,51.1008,15551.0
2018-03-27 15:00:00,62.12,62.24,61.94,62.0,22745.0,51.1008,51.1995,50.9527,51.0021,22745.0
2018-03-27 15:05:00,62.01,62.01,61.64,61.9,32276.0,51.0103,51.0103,50.706,50.9198,32276.0
2018-03-27 15:10:00,61.91,61.94,61.7,61.75,35825.0,50.9281,50.9527,50.7553,50.7964,35825.0
2018-03-27 15:15:00,61.76,61.94,61.75,61.84,30306.0,50.8047,50.9527,50.7964,50.8705,30306.0
2018-03-27 15:20:00,61.82,61.84,61.69,61.7,38614.0,50.854,50.8705,50.7471,50.7553,38614.0
2018-03-27 15:25:00,61.68,61.69,61.44,61.46,32622.0,50.7389,50.7471,50.5414,50.5579,32622.0
2018-03-27 15:30:00,61.46,61.5,61.02,61.2,51203.0,50.5579,50.5908,50.1959,50.344,51203.0
2018-03-27 15:35:00,61.2,61.39,61.19,61.36,48081.0,50.344,50.5003,50.3358,50.4756,48081.0
2018-03-27 15:40:00,61.35,61.35,61.04,61.04,63899.0,50.4674,50.4674,50.2124,50.2124,63899.0
2018-03-27 15:45:00,61.0,61.08,60.75,60.89,79888.0,50.1795,50.2453,49.9738,50.089,79888.0
2018-03-27 15:50:00,60.88,61.25,60.75,61.07,98720.0,50.0808,50.3851,49.9738,50.2371,98720.0
2018-03-27 15:55:00,61.07,61.26,60.99,61.2,187587.0,50.2371,50.3934,50.1713,50.344,187587.0
2018-03-28 09:30:00,61.16,61.6,60.75,60.77,56342.0,50.3111,50.6731,49.9738,49.9903,56342.0
2018-03-28 09:35:00,60.8,61.05,60.3,60.3,37897.0,50.015,50.2206,49.6037,49.6037,37897.0
2018-03-28 09:40:00,60.25,60.25,59.91,60.17,46879.0,49.5625,49.5625,49.2828,49.4967,46879.0
2018-03-28 09:45:00,60.15,60.4,59.99,60.36,45138.0,49.4803,49.6859,49.3486,49.653,45138.0
2018-03-28 09:50:00,60.34,60.4,60.15,60.35,47620.0,49.6366,49.6859,49.4803,49.6448,47620.0
2018-03-28 09:55:00,60.34,60.34,60.08,60.28,41773.0,49.6366,49.6366,49.4227,49.5872,41773.0
2018-03-28 10:00:00,60.25,60.47,60.14,60.44,48581.0,49.5625,49.7435,49.472,49.7188,48581.0
2018-03-28 10:05:00,60.41,60.54,60.38,60.39,45229.0,49.6941,49.8011,49.6695,49.6777,45229.0
2018-03-28 10:10:00,60.38,60.38,60.06,60.08,21842.0,49.6695,49.6695,49.4062,49.4227,21842.0
2018-03-28 10:15:00,60.08,60.16,59.9,59.92,26372.0,49.4227,49.4885,49.2746,49.2911,26372.0
2018-03-28 10:20:00,59.92,60.14,59.87,59.88,23758.0,49.2911,49.472,49.2499,49.2582,23758.0
2018-03-28 10:25:00,59.88,59.92,59.66,59.77,23347.0,49.2582,49.2911,49.0772,49.1677,23347.0
2018-03-28 10:30:00,59.79,60.01,59.75,59.8,28236.0,49.1841,49.3651,49.1512,49.1923,28236.0
2018-03-28 10:35:00,59.75,59.79,59.61,59.76,18154.0,49.1512,49.1841,49.0361,49.1594,18154.0
2018-03-28 10:40:00,59.75,59.75,59.53,59.65,20347.0,49.1512,49.1512,48.9702,49.069,20347.0
2018-03-28 10:45:00,59.63,59.63,59.1,59.25,69345.0,49.0525,49.0525,48.6165,48.7399,69345.0
2018-03-28 10:50:00,59.25,59.51,59.15,59.47,42197.0,48.7399,48.9538,48.6576,48.9209,42197.0
2018-03-28 10:55:00,59.46,59.52,59.26,59.33,33139.0,48.9127,48.962,48.7481,48.8057,33139.0
2018-03-28 11:00:00,59.38,59.66,59.38,59.46,27167.0,48.8468,49.0772,48.8468,48.9127,27167.0
2018-03-28 11:05:00,59.46,59.83,59.44,59.75,27491.0,48.9127,49.217,48.8962,49.1512,27491.0
2018-03-28 11:10:00,59.77,59.89,59.51,59.55,26551.0,49.1677,49.2664,48.9538,48.9867,26551.0
2018-03-28 11:15:00,59.56,59.66,59.4,59.62,18818.0,48.9949,49.0772,48.8633,49.0443,18818.0
2018-03-28 11:20:00,59.61,59.61,59.35,59.44,37138.0,49.0361,49.0361,48.8222,48.8962,37138.0
2018-03-28 11:25:00,59.44,59.54,59.32,59.32,23352.0,48.8962,48.9785,48.7975,48.7975,23352.0
2018-03-28 11:30:00,59.32,59.41,59.17,59.36,30349.0,48.7975,48.8715,48.6741,48.8304,30349.0
2018-03-28 11:35:00,59.37,59.68,59.36,59.62,16996.0,48.8386,49.0936,48.8304,49.0443,16996.0
2018-03-28 11:40:00,59.66,59.94,59.58,59.91,17057.0,49.0772,49.3075,49.0114,49.2828,17057.0
2018-03-28 11:45:00,59.92,59.96,59.66,59.79,24929.0,49.2911,49.324,49.0772,49.1841,24929.0
2018-03-28 11:50:00,59.8,59.83,59.63,59.63,13100.0,49.1923,49.217,49.0525,49.0525,13100.0
2018-03-28 11:55:00,59.63,59.87,59.58,59.69,81299.0,49.0525,49.2499,49.0114,49.1019,81299.0
2018-03-28 12:00:00,59.72,59.82,59.64,59.65,19307.0,49.1265,49.2088,49.0607,49.069,19307.0
2018-03-28 12:05:00,59.66,59.85,59.65,59.8,13381.0,49.0772,49.2335,49.069,49.1923,13381.0
2018-03-28 12:10:00,59.88,60.14,59.88,60.12,20078.0,49.2582,49.472,49.2582,49.4556,20078.0
2018-03-28 12:15:00,60.16,60.26,60.07,60.25,31501.0,49.4885,49.5708,49.4145,49.5625,31501.0
2018-03-28 12:20:00,60.25,60.31,60.01,60.05,28300.0,49.5625,49.6119,49.3651,49.398,28300.0
2018-03-28 12:25:00,60.04,60.12,59.79,59.8,20813.0,49.3898,49.4556,49.1841,49.1923,20813.0
2018-03-28 12:30:00,59.82,59.88,59.71,59.75,20123.0,49.2088,49.2582,49.1183,49.1512,20123.0
2018-03-28 12:35:00,59.77,59.91,59.77,59.9,12933.0,49.1677,49.2828,49.1677,49.2746,12933.0
2018-03-28 12:40:00,59.91,60.06,59.89,59.95,18000.0,49.2828,49.4062,49.2664,49.3157,18000.0
2018-03-28 12:45:00,59.93,60.0,59.77,59.82,20921.0,49.2993,49.3569,49.1677,49.2088,20921.0
2018-03-28 12:50:00,59.82,59.9,59.76,59.84,17128.0,49.2088,49.2746,49.1594,49.2253,17128.0
2018-03-28 12:55:00,59.82,59.82,59.62,59.64,13110.0,49.2088,49.2088,49.0443,49.0607,13110.0
2018-03-28 13:00:00,59.62,59.7,59.51,59.7,11669.0,49.0443,49.1101,48.9538,49.1101,11669.0
2018-03-28 13:05:00,59.71,59.8,59.67,59.73,23889.0,49.1183,49.1923,49.0854,49.1348,23889.0
2018-03-28 13:10:00,59.73,59.76,59.61,59.73,14115.0,49.1348,49.1594,49.0361,49.1348,14115.0
2018-03-28 13:15:00,59.72,59.73,59.49,59.58,12760.0,49.1265,49.1348,48.9373,49.0114,12760.0
2018-03-28 13:20:00,59.59,59.88,59.54,59.85,14190.0,49.0196,49.2582,48.9785,49.2335,14190.0
2018-03-28 13:25:00,59.83,59.86,59.74,59.77,14800.0,49.217,49.2417,49.143,49.1677,14800.0
2018-03-28 13:30:00,59.79,59.84,59.63,59.68,16542.0,49.1841,49.2253,49.0525,49.0936,16542.0
2018-03-28 13:35:00,59.69,59.71,59.57,59.65,23860.0,49.1019,49.1183,49.0031,49.069,23860.0
2018-03-28 13:40:00,59.64,59.77,59.57,59.77,19968.0,49.0607,49.1677,49.0031,49.1677,19968.0
2018-03-28 13:45:00,59.77,60.02,59.77,59.94,13579.0,49.1677,49.3733,49.1677,49.3075,13579.0
2018-03-28 13:50:00,59.9,59.9,59.77,59.84,12750.0,49.2746,49.2746,49.1677,49.2253,12750.0
2018-03-28 13:55:00,59.86,59.86,59.76,59.8,13613.0,49.2417,49.2417,49.1594,49.1923,13613.0
2018-03-28 14:00:00,59.83,59.88,59.57,59.64,19166.0,49.217,49.2582,49.0031,49.0607,19166.0
2018-03-28 14:05:00,59.64,59.65,59.55,59.58,16957.0,49.0607,49.069,48.9867,49.0114,16957.0
2018-03-28 14:10:00,59.59,59.61,59.5,59.53,22649.0,49.0196,49.0361,48.9456,48.9702,22649.0
2018-03-28 14:15:00,59.53,59.76,59.53,59.71,21672.0,48.9702,49.1594,48.9702,49.1183,21672.0
2018-03-28 14:20:00,59.73,59.83,59.67,59.67,24513.0,49.1348,49.217,49.0854,49.0854,24513.0
2018-03-28 14:25:00,59.67,59.72,59.49,59.5,20912.0,49.0854,49.1265,48.9373,48.9456,20912.0
2018-03-28 14:30:00,59.49,59.53,59.41,59.49,18459.0,48.9373,48.9702,48.8715,48.9373,18459.0
2018-03-28 14:35:00,59.5,59.75,59.47,59.74,33212.0,48.9456,49.1512,48.9209,49.143,33212.0
2018-03-28 14:40:00,59.74,59.81,59.48,59.5,25403.0,49.143,49.2006,48.9291,48.9456,25403.0
2018-03-28 14:45:00,59.5,59.54,59.44,59.54,18128.0,48.9456,48.9785,48.8962,48.9785,18128.0
2018-03-28 14:50:00,59.54,59.61,59.5,59.58,24032.0,48.9785,49.0361,48.9456,49.0114,24032.0
2018-03-28 14:55:00,59.6,59.6,59.39,59.41,18314.0,49.0278,49.0278,48.8551,48.8715,18314.0
2018-03-28 15:00:00,59.41,59.46,59.22,59.22,33844.0,48.8715,48.9127,48.7152,48.7152,33844.0
2018-03-28 15:05:00,59.22,59.33,59.13,59.13,25431.0,48.7152,48.8057,48.6412,48.6412,25431.0
2018-03-28 15:10:00,59.14,59.41,59.14,59.41,38490.0,48.6494,48.8715,48.6494,48.8715,38490.0
2018-03-28 15:15:00,59.41,59.51,59.3,59.4,38215.0,48.8715,48.9538,48.781,48.8633,38215.0
2018-03-28 15:20:00,59.41,59.52,59.31,59.47,54566.0,48.8715,48.962,48.7893,48.9209,54566.0
2018-03-28 15:25:00,59.46,59.49,59.3,59.48,53568.0,48.9127,48.9373,48.781,48.9291,53568.0
2018-03-28 15:30:00,59.47,59.58,59.4,59.52,105882.0,48.9209,49.0114,48.8633,48.962,105882.0
2018-03-28 15:35:00,59.53,59.83,59.53,59.77,48251.0,48.9702,49.217,48.9702,49.1677,48251.0
2018-03-28 15:40:00,59.76,59.78,59.52,59.53,59564.0,49.1594,49.1759,48.962,48.9702,59564.0
2018-03-28 15:45:00,59.52,59.64,59.51,59.64,74817.0,48.962,49.0607,48.9538,49.0607,74817.0
2018-03-28 15:50:00,59.66,59.68,59.52,59.54,89623.0,49.0772,49.0936,48.962,48.9785,89623.0
2018-03-28 15:55:00,59.54,59.57,59.45,59.47,157545.0,48.9785,49.0031,48.9044,48.9209,157545.0
2018-03-29 09:30:00,59.75,60.4,59.75,60.16,40619.0,49.1512,49.6859,49.1512,49.4885,40619.0
2018-03-29 09:35:00,60.17,60.22,60.02,60.07,17451.0,49.4967,49.5378,49.3733,49.4145,17451.0
2018-03-29 09:40:00,60.09,60.23,59.95,60.21,23287.0,49.4309,49.5461,49.3157,49.5296,23287.0
2018-03-29 09:45:00,60.22,60.25,59.93,59.93,21741.0,49.5378,49.5625,49.2993,49.2993,21741.0
2018-03-29 09:50:00,59.93,60.14,59.89,60.13,25634.0,49.2993,49.472,49.2664,49.4638,25634.0
2018-03-29 09:55:00,60.16,60.3,60.08,60.24,21752.0,49.4885,49.6037,49.4227,49.5543,21752.0
2018-03-29 10:00:00,60.21,60.49,60.16,60.39,27581.0,49.5296,49.76,49.4885,49.6777,27581.0
2018-03-29 10:05:00,60.39,60.51,60.29,60.3,16338.0,49.6777,49.7764,49.5954,49.6037,16338.0
2018-03-29 10:10:00,60.3,60.68,60.3,60.66,16050.0,49.6037,49.9162,49.6037,49.8998,16050.0
2018-03-29 10:15:00,60.66,60.77,60.62,60.75,29991.0,49.8998,49.9903,49.8669,49.9738,29991.0
2018-03-29 10:20:00,60.76,60.96,60.62,60.92,34740.0,49.9821,50.1466,49.8669,50.1137,34740.0
2018-03-29 10:25:00,60.93,61.04,60.82,60.95,26694.0,50.1219,50.2124,50.0314,50.1384,26694.0
2018-03-29 10:30:00,60.97,61.26,60.89,61.18,33402.0,50.1548,50.3934,50.089,50.3276,33402.0
2018-03-29 10:35:00,61.18,61.18,61.04,61.08,23650.0,50.3276,50.3276,50.2124,50.2453,23650.0
2018-03-29 10:40:00,61.09,61.18,61.01,61.11,19329.0,50.2535,50.3276,50.1877,50.27,19329.0
2018-03-29 10:45:00,61.11,61.27,61.1,61.21,17000.0,50.27,50.4016,50.2617,50.3522,17000.0
2018-03-29 10:50:00,61.21,61.37,61.15,61.36,17750.0,50.3522,50.4839,50.3029,50.4756,17750.0
2018-03-29 10:55:00,61.38,61.46,61.24,61.46,20241.0,50.4921,50.5579,50.3769,50.5579,20241.0
2018-03-29 11:00:00,61.46,61.5,61.33,61.4,22700.0,50.5579,50.5908,50.4509,50.5085,22700.0
2018-03-29 11:05:00,61.39,61.5,61.28,61.36,31770.0,50.5003,50.5908,50.4098,50.4756,31770.0
2018-03-29 11:10:00,61.36,61.38,61.18,61.21,23416.0,50.4756,50.4921,50.3276,50.3522,23416.0
2018-03-29 11:15:00,61.21,61.31,61.19,61.22,31106.0,50.3522,50.4345,50.3358,50.3605,31106.0
2018-03-29 11:20:00,61.23,61.3,61.2,61.27,35283.0,50.3687,50.4263,50.344,50.4016,35283.0
2018-03-29 11:25:00,61.28,61.35,61.26,61.3,21286.0,50.4098,50.4674,50.3934,50.4263,21286.0
2018-03-29 11:30:00,61.3,61.31,61.18,61.25,14800.0,50.4263,50.4345,50.3276,50.3851,14800.0
2018-03-29 11:35:00,61.25,61.29,61.18,61.28,14000.0,50.3851,50.418,50.3276,50.4098,14000.0
2018-03-29 11:40:00,61.28,61.34,61.27,61.32,20452.0,50.4098,50.4592,50.4016,50.4427,20452.0
2018-03-29 11:45:00,61.3,61.34,61.25,61.32,14420.0,50.4263,50.4592,50.3851,50.4427,14420.0
2018-03-29 11:50:00,61.32,61.34,61.25,61.27,18097.0,50.4427,50.4592,50.3851,50.4016,18097.0
2018-03-29 11:55:00,61.25,61.32,61.25,61.29,5720.0,50.3851,50.4427,50.3851,50.418,5720.0
2018-03-29 12:00:00,61.29,61.3,61.16,61.19,16023.0,50.418,50.4263,50.3111,50.3358,16023.0
2018-03-29 12:05:00,61.17,61.23,61.11,61.12,10764.0,50.3193,50.3687,50.27,50.2782,10764.0
2018-03-29 12:10:00,61.11,61.17,61.04,61.08,30862.0,50.27,50.3193,50.2124,50.2453,30862.0
2018-03-29 12:15:00,61.06,61.18,61.04,61.13,8349.0,50.2288,50.3276,50.2124,50.2864,8349.0
2018-03-29 12:20:00,61.15,61.19,61.1,61.13,5500.0,50.3029,50.3358,50.2617,50.2864,5500.0
2018-03-29 12:25:00,61.12,61.22,61.09,61.2,9000.0,50.2782,50.3605,50.2535,50.344,9000.0
2018-03-29 12:30:00,61.21,61.21,61.16,61.18,10334.0,50.3522,50.3522,50.3111,50.3276,10334.0
2018-03-29 12:35:00,61.19,61.23,61.18,61.19,8476.0,50.3358,50.3687,50.3276,50.3358,8476.0
2018-03-29 12:40:00,61.21,61.21,61.13,61.14,8011.0,50.3522,50.3522,50.2864,50.2947,8011.0
2018-03-29 12:45:00,61.15,61.25,61.15,61.24,10893.0,50.3029,50.3851,50.3029,50.3769,10893.0
2018-03-29 12:50:00,61.25,61.34,61.24,61.32,20716.0,50.3851,50.4592,50.3769,50.4427,20716.0
2018-03-29 12:55:00,61.31,61.35,61.26,61.32,62981.0,50.4345,50.4674,50.3934,50.4427,62981.0
2018-03-29 13:00:00,61.32,61.46,61.32,61.39,18309.0,50.4427,50.5579,50.4427,50.5003,18309.0
2018-03-29 13:05:00,61.39,61.41,61.28,61.33,11150.0,50.5003,50.5168,50.4098,50.4509,11150.0
2018-03-29 13:10:00,61.35,61.37,61.28,61.35,10855.0,50.4674,50.4839,50.4098,50.4674,10855.0
2018-03-29 13:15:00,61.37,61.52,61.35,61.52,12369.0,50.4839,50.6072,50.4674,50.6072,12369.0
2018-03-29 13:20:00,61.52,61.54,61.49,61.52,8457.0,50.6072,50.6237,50.5826,50.6072,8457.0
2018-03-29 13:25:00,61.52,61.52,61.41,61.5,17603.0,50.6072,50.6072,50.5168,50.5908,17603.0
2018-03-29 13:30:00,61.5,61.57,61.47,61.53,53650.0,50.5908,50.6484,50.5661,50.6155,53650.0
2018-03-29 13:35:00,61.54,61.72,61.54,61.65,23204.0,50.6237,50.7718,50.6237,50.7142,23204.0
2018-03-29 13:40:00,61.63,61.73,61.6,61.73,12961.0,50.6977,50.78,50.6731,50.78,12961.0
2018-03-29 13:45:00,61.74,61.85,61.72,61.84,14802.0,50.7882,50.8787,50.7718,50.8705,14802.0
2018-03-29 13:50:00,61.84,62.01,61.84,61.92,21650.0,50.8705,51.0103,50.8705,50.9363,21650.0
2018-03-29 13:55:00,61.91,61.93,61.84,61.87,39365.0,50.9281,50.9445,50.8705,50.8952,39365.0
2018-03-29 14:00:00,61.86,61.87,61.65,61.79,49967.0,50.8869,50.8952,50.7142,50.8294,49967.0
2018-03-29 14:05:00,61.79,61.8,61.75,61.77,32996.0,50.8294,50.8376,50.7964,50.8129,32996.0
2018-03-29 14:10:00,61.79,61.8,61.7,61.76,54605.0,50.8294,50.8376,50.7553,50.8047,54605.0
2018-03-29 14:15:00,61.77,61.8,61.73,61.79,21850.0,50.8129,50.8376,50.78,50.8294,21850.0
2018-03-29 14:20:00,61.79,61.8,61.62,61.62,16385.0,50.8294,50.8376,50.6895,50.6895,16385.0
2018-03-29 14:25:00,61.63,61.7,61.63,61.64,23789.0,50.6977,50.7553,50.6977,50.706,23789.0
2018-03-29 14:30:00,61.66,61.68,61.59,61.65,28862.0,50.7224,50.7389,50.6648,50.7142,28862.0
2018-03-29 14:35:00,61.65,61.67,61.62,61.66,21412.0,50.7142,50.7306,50.6895,50.7224,21412.0
2018-03-29 14:40:00,61.66,61.86,61.62,61.82,18161.0,50.7224,50.8869,50.6895,50.854,18161.0
2018-03-29 14:45:00,61.85,61.92,61.82,61.91,17676.0,50.8787,50.9363,50.854,50.9281,17676.0
2018-03-29 14:50:00,61.91,61.95,61.88,61.91,21254.0,50.9281,50.961,50.9034,50.9281,21254.0
2018-03-29 14:55:00,61.95,61.98,61.84,61.84,20678.0,50.961,50.9856,50.8705,50.8705,20678.0
2018-03-29 15:00:00,61.85,61.9,61.84,61.85,32479.0,50.8787,50.9198,50.8705,50.8787,32479.0
2018-03-29 15:05:00,61.86,61.88,61.81,61.85,39397.0,50.8869,50.9034,50.8458,50.8787,39397.0
2018-03-29 15:10:00,61.84,61.94,61.83,61.89,40373.0,50.8705,50.9527,50.8623,50.9116,40373.0
2018-03-29 15:15:00,61.89,61.92,61.86,61.89,39945.0,50.9116,50.9363,50.8869,50.9116,39945.0
2018-03-29 15:20:00,61.91,61.91,61.76,61.76,30645.0,50.9281,50.9281,50.8047,50.8047,30645.0
2018-03-29 15:25:00,61.74,61.74,61.6,61.69,28792.0,50.7882,50.7882,50.6731,50.7471,28792.0
2018-03-29 15:30:00,61.71,61.71,61.49,61.5,40057.0,50.7635,50.7635,50.5826,50.5908,40057.0
2018-03-29 15:35:00,61.5,61.64,61.48,61.63,46289.0,50.5908,50.706,50.5743,50.6977,46289.0
2018-03-29 15:40:00,61.64,61.75,61.62,61.67,53136.0,50.706,50.7964,50.6895,50.7306,53136.0
2018-03-29 15:45:00,61.67,61.73,61.66,61.7,70253.0,50.7306,50.78,50.7224,50.7553,70253.0
2018-03-29 15:50:00,61.7,61.97,61.7,61.75,234448.0,50.7553,50.9774,50.7553,50.7964,234448.0
2018-03-29 15:55:00,61.75,61.82,61.65,61.66,264514.0,50.7964,50.854,50.7142,50.7224,264514.0
2018-04-02 09:30:00,60.33,60.73,60.08,60.57,66017.0,49.6283,49.9574,49.4227,49.8258,66017.0
2018-04-02 09:35:00,60.56,60.85,60.41,60.72,48595.0,49.8175,50.0561,49.6941,49.9492,48595.0
2018-04-02 09:40:00,60.74,60.75,60.53,60.61,22347.0,49.9656,49.9738,49.7929,49.8587,22347.0
2018-04-02 09:45:00,60.55,60.58,60.28,60.31,22554.0,49.8093,49.834,49.5872,49.6119,22554.0
2018-04-02 09:50:00,60.33,60.33,60.21,60.3,12485.0,49.6283,49.6283,49.5296,49.6037,12485.0
2018-04-02 09:55:00,60.26,60.44,60.23,60.36,11310.0,49.5708,49.7188,49.5461,49.653,11310.0
2018-04-02 10:00:00,60.37,60.37,60.08,60.16,23026.0,49.6612,49.6612,49.4227,49.4885,23026.0
2018-04-02 10:05:00,60.16,60.18,59.97,60.07,22798.0,49.4885,49.5049,49.3322,49.4145,22798.0
2018-04-02 10:10:00,60.11,60.17,59.94,59.96,19683.0,49.4474,49.4967,49.3075,49.324,19683.0
2018-04-02 10:15:00,59.96,60.06,59.93,60.02,12734.0,49.324,49.4062,49.2993,49.3733,12734.0
2018-04-02 10:20:00,60.05,60.21,60.04,60.21,35271.0,49.398,49.5296,49.3898,49.5296,35271.0
2018-04-02 10:25:00,60.18,60.19,60.03,60.05,22091.0,49.5049,49.5132,49.3815,49.398,22091.0
2018-04-02 10:30:00,60.03,60.03,59.89,59.95,11870.0,49.3815,49.3815,49.2664,49.3157,11870.0
2018-04-02 10:35:00,59.93,59.95,59.81,59.95,11331.0,49.2993,49.3157,49.2006,49.3157,11331.0
2018-04-02 10:40:00,59.99,60.15,59.98,60.09,11162.0,49.3486,49.4803,49.3404,49.4309,11162.0
2018-04-02 10:45:00,60.09,60.18,60.02,60.17,15162.0,49.4309,49.5049,49.3733,49.4967,15162.0
2018-04-02 10:50:00,60.14,60.16,59.97,59.99,17001.0,49.472,49.4885,49.3322,49.3486,17001.0
2018-04-02 10:55:00,60.01,60.02,59.82,59.85,13133.0,49.3651,49.3733,49.2088,49.2335,13133.0
2018-04-02 11:00:00,59.85,59.85,59.7,59.7,11588.0,49.2335,49.2335,49.1101,49.1101,11588.0
2018-04-02 11:05:00,59.69,59.69,59.48,59.63,12188.0,49.1019,49.1019,48.9291,49.0525,12188.0
2018-04-02 11:10:00,59.63,59.74,59.62,59.73,8023.0,49.0525,49.143,49.0443,49.1348,8023.0
2018-04-02 11:15:00,59.7,59.8,59.67,59.74,10446.0,49.1101,49.1923,49.0854,49.143,10446.0
2018-04-02 11:20:00,59.75,59.83,59.67,59.83,9693.0,49.1512,49.217,49.0854,49.217,9693.0
2018-04-02 11:25:00,59.83,59.84,59.71,59.81,9744.0,49.217,49.2253,49.1183,49.2006,9744.0
2018-04-02 11:30:00,59.81,59.81,59.61,59.62,18426.0,49.2006,49.2006,49.0361,49.0443,18426.0
2018-04-02 11:35:00,59.61,59.62,59.29,59.4,24208.0,49.0361,49.0443,48.7728,48.8633,24208.0
2018-04-02 11:40:00,59.38,59.42,59.25,59.35,14821.0,48.8468,48.8798,48.7399,48.8222,14821.0
2018-04-02 11:45:00,59.33,59.51,59.27,59.48,8700.0,48.8057,48.9538,48.7564,48.9291,8700.0
2018-04-02 11:50:00,59.48,59.51,59.36,59.47,10800.0,48.9291,48.9538,48.8304,48.9209,10800.0
2018-04-02 11:55:00,59.47,59.59,59.4,59.5,12763.0,48.9209,49.0196,48.8633,48.9456,12763.0
2018-04-02 12:00:00,59.44,59.46,59.28,59.38,14030.0,48.8962,48.9127,48.7646,48.8468,14030.0
2018-04-02 12:05:00,59.38,59.42,59.28,59.38,8250.0,48.8468,48.8798,48.7646,48.8468,8250.0
2018-04-02 12:10:00,59.34,59.4,59.22,59.37,10643.0,48.8139,48.8633,48.7152,48.8386,10643.0
2018-04-02 12:15:00,59.4,59.45,59.27,59.41,21141.0,48.8633,48.9044,48.7564,48.8715,21141.0
2018-04-02 12:20:00,59.39,59.44,59.36,59.39,6397.0,48.8551,48.8962,48.8304,48.8551,6397.0
2018-04-02 12:25:00,59.38,59.48,59.32,59.44,22711.0,48.8468,48.9291,48.7975,48.8962,22711.0
2018-04-02 12:30:00,59.47,59.62,59.47,59.55,9500.0,48.9209,49.0443,48.9209,48.9867,9500.0
2018-04-02 12:35:00,59.54,59.67,59.54,59.6,15261.0,48.9785,49.0854,48.9785,49.0278,15261.0
2018-04-02 12:40:00,59.56,59.71,59.5,59.66,65494.0,48.9949,49.1183,48.9456,49.0772,65494.0
2018-04-02 12:45:00,59.65,59.68,59.55,59.65,20883.0,49.069,49.0936,48.9867,49.069,20883.0
2018-04-02 12:50:00,59.66,59.66,59.53,59.55,38576.0,49.0772,49.0772,48.9702,48.9867,38576.0
2018-04-02 12:55:00,59.55,59.58,59.47,59.56,5509.0,48.9867,49.0114,48.9209,48.9949,5509.0
2018-04-02 13:00:00,59.54,59.61,59.34,59.34,8752.0,48.9785,49.0361,48.8139,48.8139,8752.0
2018-04-02 13:05:00,59.37,59.45,59.3,59.32,8120.0,48.8386,48.9044,48.781,48.7975,8120.0
2018-04-02 13:10:00,59.32,59.38,59.19,59.21,6773.0,48.7975,48.8468,48.6906,48.707,6773.0
2018-04-02 13:15:00,59.22,59.27,59.14,59.15,12586.0,48.7152,48.7564,48.6494,48.6576,12586.0
2018-04-02 13:20:00,59.15,59.16,59.05,59.08,8115.0,48.6576,48.6659,48.5754,48.6001,8115.0
2018-04-02 13:25:00,59.06,59.08,58.95,59.01,11334.0,48.5836,48.6001,48.4931,48.5425,11334.0
2018-04-02 13:30:00,59.04,59.13,59.03,59.13,6799.0,48.5672,48.6412,48.5589,48.6412,6799.0
2018-04-02 13:35:00,59.13,59.21,59.08,59.1,9645.0,48.6412,48.707,48.6001,48.6165,9645.0
2018-04-02 13:40:00,59.11,59.16,58.97,59.08,77350.0,48.6247,48.6659,48.5096,48.6001,77350.0
2018-04-02 13:45:00,59.06,59.14,58.98,59.03,13013.0,48.5836,48.6494,48.5178,48.5589,13013.0
2018-04-02 13:50:00,59.1,59.23,59.02,59.15,18717.0,48.6165,48.7235,48.5507,48.6576,18717.0
2018-04-02 13:55:00,59.16,59.21,59.07,59.08,56160.0,48.6659,48.707,48.5918,48.6001,56160.0
2018-04-02 14:00:00,59.05,59.08,58.81,58.91,16767.0,48.5754,48.6001,48.378,48.4602,16767.0
2018-04-02 14:05:00,58.89,59.06,58.81,59.05,47133.0,48.4438,48.5836,48.378,48.5754,47133.0
2018-04-02 14:10:00,59.04,59.05,58.93,59.01,9911.0,48.5672,48.5754,48.4767,48.5425,9911.0
2018-04-02 14:15:00,59.05,59.06,58.99,59.05,34072.0,48.5754,48.5836,48.526,48.5754,34072.0
2018-04-02 14:20:00,59.04,59.22,59.03,59.11,33662.0,48.5672,48.7152,48.5589,48.6247,33662.0
2018-04-02 14:25:00,59.13,59.14,58.89,58.96,18930.0,48.6412,48.6494,48.4438,48.5014,18930.0
2018-04-02 14:30:00,58.95,59.11,58.87,59.07,61885.0,48.4931,48.6247,48.4273,48.5918,61885.0
2018-04-02 14:35:00,59.08,59.12,58.88,58.93,82762.0,48.6001,48.633,48.4355,48.4767,82762.0
2018-04-02 14:40:00,58.94,58.94,58.76,58.82,22166.0,48.4849,48.4849,48.3368,48.3862,22166.0
2018-04-02 14:45:00,58.82,58.98,58.76,58.95,15444.0,48.3862,48.5178,48.3368,48.4931,15444.0
2018-04-02 14:50:00,58.96,59.13,58.95,59.1,23758.0,48.5014,48.6412,48.4931,48.6165,23758.0
2018-04-02 14:55:00,59.1,59.2,59.07,59.1,68586.0,48.6165,48.6988,48.5918,48.6165,68586.0
2018-04-02 15:00:00,59.1,59.12,59.01,59.07,45978.0,48.6165,48.633,48.5425,48.5918,45978.0
2018-04-02 15:05:00,59.07,59.07,58.95,58.98,32520.0,48.5918,48.5918,48.4931,48.5178,32520.0
2018-04-02 15:10:00,58.98,59.21,58.94,59.19,27886.0,48.5178,48.707,48.4849,48.6906,27886.0
2018-04-02 15:15:00,59.2,59.3,59.17,59.3,36228.0,48.6988,48.781,48.6741,48.781,36228.0
2018-04-02 15:20:00,59.3,59.33,59.12,59.14,22767.0,48.781,48.8057,48.633,48.6494,22767.0
2018-04-02 15:25:00,59.14,59.14,59.06,59.09,21825.0,48.6494,48.6494,48.5836,48.6083,21825.0
2018-04-02 15:30:00,59.1,59.12,58.85,58.86,38312.0,48.6165,48.633,48.4109,48.4191,38312.0
2018-04-02 15:35:00,58.86,59.01,58.86,58.96,39460.0,48.4191,48.5425,48.4191,48.5014,39460.0
2018-04-02 15:40:00,58.95,59.07,58.88,59.03,55529.0,48.4931,48.5918,48.4355,48.5589,55529.0
2018-04-02 15:45:00,59.04,59.33,59.04,59.28,66036.0,48.5672,48.8057,48.5672,48.7646,66036.0
2018-04-02 15:50:00,59.21,59.31,59.15,59.26,92902.0,48.707,48.7893,48.6576,48.7481,92902.0
2018-04-02 15:55:00,59.26,59.26,59.11,59.17,104949.0,48.7481,48.7481,48.6247,48.6741,104949.0
2018-04-03 09:30:00,59.36,60.2,59.36,60.16,193166.0,48.8304,49.5214,48.8304,49.4885,193166.0
2018-04-03 09:35:00,60.2,60.4,60.1,60.34,86741.0,49.5214,49.6859,49.4391,49.6366,86741.0
2018-04-03 09:40:00,60.37,60.44,60.05,60.26,23698.0,49.6612,49.7188,49.398,49.5708,23698.0
2018-04-03 09:45:00,60.26,60.31,60.11,60.12,41157.0,49.5708,49.6119,49.4474,49.4556,41157.0
2018-04-03 09:50:00,60.09,60.1,59.84,59.99,18347.0,49.4309,49.4391,49.2253,49.3486,18347.0
2018-04-03 09:55:00,60.02,60.03,59.75,59.89,16356.0,49.3733,49.3815,49.1512,49.2664,16356.0
2018-04-03 10:00:00,59.92,59.94,59.77,59.84,77124.0,49.2911,49.3075,49.1677,49.2253,77124.0
2018-04-03 10:05:00,59.84,59.85,59.56,59.72,90205.0,49.2253,49.2335,48.9949,49.1265,90205.0
2018-04-03 10:10:00,59.73,59.75,59.62,59.66,51275.0,49.1348,49.1512,49.0443,49.0772,51275.0
2018-04-03 10:15:00,59.67,59.68,59.36,59.41,19515.0,49.0854,49.0936,48.8304,48.8715,19515.0
2018-04-03 10:20:00,59.36,59.41,59.23,59.34,37996.0,48.8304,48.8715,48.7235,48.8139,37996.0
2018-04-03 10:25:00,59.34,59.59,59.31,59.59,18581.0,48.8139,49.0196,48.7893,49.0196,18581.0
2018-04-03 10:30:00,59.58,59.68,59.54,59.65,27216.0,49.0114,49.0936,48.9785,49.069,27216.0
2018-04-03 10:35:00,59.64,59.66,59.42,59.42,41925.0,49.0607,49.0772,48.8798,48.8798,41925.0
2018-04-03 10:40:00,59.42,59.84,59.41,59.8,75629.0,48.8798,49.2253,48.8715,49.1923,75629.0
2018-04-03 10:45:00,59.78,59.97,59.68,59.84,23461.0,49.1759,49.3322,49.0936,49.2253,23461.0
2018-04-03 10:50:00,59.84,59.96,59.8,59.91,10019.0,49.2253,49.324,49.1923,49.2828,10019.0
2018-04-03 10:55:00,59.91,60.23,59.89,60.2,21950.0,49.2828,49.5461,49.2664,49.5214,21950.0
2018-04-03 11:00:00,60.18,60.27,60.15,60.17,36265.0,49.5049,49.579,49.4803,49.4967,36265.0
2018-04-03 11:05:00,60.16,60.36,60.11,60.34,16994.0,49.4885,49.653,49.4474,49.6366,16994.0
2018-04-03 11:10:00,60.32,60.32,60.11,60.11,19466.0,49.6201,49.6201,49.4474,49.4474,19466.0
2018-04-03 11:15:00,60.14,60.17,60.06,60.15,14185.0,49.472,49.4967,49.4062,49.4803,14185.0
2018-04-03 11:20:00,60.12,60.17,60.08,60.1,12000.0,49.4556,49.4967,49.4227,49.4391,12000.0
2018-04-03 11:25:00,60.11,60.17,60.08,60.12,18208.0,49.4474,49.4967,49.4227,49.4556,18208.0
2018-04-03 11:30:00,60.09,60.16,60.06,60.09,17498.0,49.4309,49.4885,49.4062,49.4309,17498.0
2018-04-03 11:35:00,60.11,60.11,59.9,59.96,14423.0,49.4474,49.4474,49.2746,49.324,14423.0
2018-04-03 11:40:00,59.96,60.0,59.88,59.96,12935.0,49.324,49.3569,49.2582,49.324,12935.0
2018-04-03 11:45:00,59.97,60.12,59.97,59.97,13879.0,49.3322,49.4556,49.3322,49.3322,13879.0
2018-04-03 11:50:00,59.96,59.99,59.88,59.92,15741.0,49.324,49.3486,49.2582,49.2911,15741.0
2018-04-03 11:55:00,59.93,59.99,59.83,59.83,24041.0,49.2993,49.3486,49.217,49.217,24041.0
2018-04-03 12:00:00,59.82,60.04,59.82,60.04,15147.0,49.2088,49.3898,49.2088,49.3898,15147.0
2018-04-03 12:05:00,60.04,60.14,60.03,60.1,17938.0,49.3898,49.472,49.3815,49.4391,17938.0
2018-04-03 12:10:00,60.08,60.17,60.02,60.08,34267.0,49.4227,49.4967,49.3733,49.4227,34267.0
2018-04-03 12:15:00,60.1,60.12,59.99,60.03,20961.0,49.4391,49.4556,49.3486,49.3815,20961.0
2018-04-03 12:20:00,60.05,60.11,59.9,59.9,19076.0,49.398,49.4474,49.2746,49.2746,19076.0
2018-04-03 12:25:00,59.93,59.98,59.89,59.96,11950.0,49.2993,49.3404,49.2664,49.324,11950.0
2018-04-03 12:30:00,59.97,60.14,59.95,60.13,20105.0,49.3322,49.472,49.3157,49.4638,20105.0
2018-04-03 12:35:00,60.12,60.17,60.02,60.08,19781.0,49.4556,49.4967,49.3733,49.4227,19781.0
2018-04-03 12:40:00,60.09,60.17,60.08,60.12,22608.0,49.4309,49.4967,49.4227,49.4556,22608.0
2018-04-03 12:45:00,60.13,60.13,59.94,59.99,9176.0,49.4638,49.4638,49.3075,49.3486,9176.0
2018-04-03 12:50:00,60.01,60.1,59.98,60.04,9100.0,49.3651,49.4391,49.3404,49.3898,9100.0
2018-04-03 12:55:00,60.03,60.14,59.99,60.12,10382.0,49.3815,49.472,49.3486,49.4556,10382.0
2018-04-03 13:00:00,60.14,60.17,59.98,60.03,28637.0,49.472,49.4967,49.3404,49.3815,28637.0
2018-04-03 13:05:00,60.02,60.04,59.96,59.98,24062.0,49.3733,49.3898,49.324,49.3404,24062.0
2018-04-03 13:10:00,59.98,60.05,59.96,60.01,36016.0,49.3404,49.398,49.324,49.3651,36016.0
2018-04-03 13:15:00,60.03,60.16,60.01,60.12,16178.0,49.3815,49.4885,49.3651,49.4556,16178.0
2018-04-03 13:20:00,60.11,60.36,60.11,60.34,19583.0,49.4474,49.653,49.4474,49.6366,19583.0
2018-04-03 13:25:00,60.34,60.36,60.27,60.3,22629.0,49.6366,49.653,49.579,49.6037,22629.0
2018-04-03 13:30:00,60.3,60.35,60.3,60.32,21891.0,49.6037,49.6448,49.6037,49.6201,21891.0
2018-04-03 13:35:00,60.32,60.32,60.22,60.23,13126.0,49.6201,49.6201,49.5378,49.5461,13126.0
2018-04-03 13:40:00,60.24,60.34,60.24,60.32,17198.0,49.5543,49.6366,49.5543,49.6201,17198.0
2018-04-03 13:45:00,60.33,60.33,60.13,60.14,16622.0,49.6283,49.6283,49.4638,49.472,16622.0
2018-04-03 13:50:00,60.15,60.29,60.15,60.29,10600.0,49.4803,49.5954,49.4803,49.5954,10600.0
2018-04-03 13:55:00,60.31,60.37,60.29,60.29,21029.0,49.6119,49.6612,49.5954,49.5954,21029.0
2018-04-03 14:00:00,60.31,60.33,60.22,60.29,13233.0,49.6119,49.6283,49.5378,49.5954,13233.0
2018-04-03 14:05:00,60.3,60.33,60.25,60.31,22475.0,49.6037,49.6283,49.5625,49.6119,22475.0
2018-04-03 14:10:00,60.3,60.3,60.2,60.25,20380.0,49.6037,49.6037,49.5214,49.5625,20380.0
2018-04-03 14:15:00,60.25,60.26,60.14,60.26,40814.0,49.5625,49.5708,49.472,49.5708,40814.0
2018-04-03 14:20:00,60.24,60.33,60.22,60.32,28538.0,49.5543,49.6283,49.5378,49.6201,28538.0
2018-04-03 14:25:00,60.32,60.33,60.24,60.3,31042.0,49.6201,49.6283,49.5543,49.6037,31042.0
2018-04-03 14:30:00,60.3,60.3,60.05,60.15,30443.0,49.6037,49.6037,49.398,49.4803,30443.0
2018-04-03 14:35:00,60.14,60.31,60.13,60.31,25008.0,49.472,49.6119,49.4638,49.6119,25008.0
2018-04-03 14:40:00,60.3,60.34,60.03,60.04,22764.0,49.6037,49.6366,49.3815,49.3898,22764.0
2018-04-03 14:45:00,60.04,60.4,60.03,60.38,46000.0,49.3898,49.6859,49.3815,49.6695,46000.0
2018-04-03 14:50:00,60.38,60.41,60.26,60.41,23121.0,49.6695,49.6941,49.5708,49.6941,23121.0
2018-04-03 14:55:00,60.41,60.75,60.41,60.7,39354.0,49.6941,49.9738,49.6941,49.9327,39354.0
2018-04-03 15:00:00,60.67,60.81,60.6,60.72,68920.0,49.908,50.0232,49.8504,49.9492,68920.0
2018-04-03 15:05:00,60.75,60.96,60.72,60.9,61503.0,49.9738,50.1466,49.9492,50.0972,61503.0
2018-04-03 15:10:00,60.9,60.99,60.73,60.75,52681.0,50.0972,50.1713,49.9574,49.9738,52681.0
2018-04-03 15:15:00,60.78,60.83,60.72,60.81,43367.0,49.9985,50.0396,49.9492,50.0232,43367.0
2018-04-03 15:20:00,60.83,60.88,60.76,60.8,39861.0,50.0396,50.0808,49.9821,50.015,39861.0
2018-04-03 15:25:00,60.81,60.96,60.79,60.93,38080.0,50.0232,50.1466,50.0067,50.1219,38080.0
2018-04-03 15:30:00,60.93,60.93,60.64,60.66,49906.0,50.1219,50.1219,49.8833,49.8998,49906.0
2018-04-03 15:35:00,60.66,60.67,60.45,60.59,40702.0,49.8998,49.908,49.727,49.8422,40702.0
2018-04-03 15:40:00,60.6,60.66,60.55,60.6,47538.0,49.8504,49.8998,49.8093,49.8504,47538.0
2018-04-03 15:45:00,60.59,60.74,60.48,60.5,52213.0,49.8422,49.9656,49.7517,49.7682,52213.0
2018-04-03 15:50:00,60.5,60.57,60.32,60.54,131985.0,49.7682,49.8258,49.6201,49.8011,131985.0
2018-04-03 15:55:00,60.53,60.65,60.53,60.64,135293.0,49.7929,49.8916,49.7929,49.8833,135293.0
2018-04-04 09:30:00,60.74,60.96,60.13,60.66,92219.0,49.9656,50.1466,49.4638,49.8998,92219.0
2018-04-04 09:35:00,60.79,61.1,60.45,60.89,56361.0,50.0067,50.2617,49.727,50.089,56361.0
2018-04-04 09:40:00,60.88,61.18,60.62,61.11,66506.0,50.0808,50.3276,49.8669,50.27,66506.0
2018-04-04 09:45:00,61.12,61.29,61.04,61.08,72577.0,50.2782,50.418,50.2124,50.2453,72577.0
2018-04-04 09:50:00,61.1,61.12,60.93,61.11,53559.0,50.2617,50.2782,50.1219,50.27,53559.0
2018-04-04 09:55:00,61.12,61.55,61.11,61.4,67833.0,50.2782,50.6319,50.27,50.5085,67833.0
2018-04-04 10:00:00,61.38,61.39,60.98,61.19,47116.0,50.4921,50.5003,50.163,50.3358,47116.0
2018-04-04 10:05:00,61.18,61.36,61.09,61.22,64854.0,50.3276,50.4756,50.2535,50.3605,64854.0
2018-04-04 10:10:00,61.19,61.51,61.18,61.34,36347.0,50.3358,50.599,50.3276,50.4592,36347.0
2018-04-04 10:15:00,61.32,61.44,61.22,61.4,35202.0,50.4427,50.5414,50.3605,50.5085,35202.0
2018-04-04 10:20:00,61.4,61.4,61.08,61.09,52121.0,50.5085,50.5085,50.2453,50.2535,52121.0
2018-04-04 10:25:00,61.09,61.17,60.87,60.87,50034.0,50.2535,50.3193,50.0725,50.0725,50034.0
2018-04-04 10:30:00,60.89,60.92,60.48,60.48,58214.0,50.089,50.1137,49.7517,49.7517,58214.0
2018-04-04 10:35:00,60.5,60.67,60.46,60.64,68238.0,49.7682,49.908,49.7353,49.8833,68238.0
2018-04-04 10:40:00,60.64,60.75,60.62,60.74,67082.0,49.8833,49.9738,49.8669,49.9656,67082.0
2018-04-04 10:45:00,60.75,61.14,60.72,61.13,43595.0,49.9738,50.2947,49.9492,50.2864,43595.0
2018-04-04 10:50:00,61.13,61.13,60.8,60.81,41688.0,50.2864,50.2864,50.015,50.0232,41688.0
2018-04-04 10:55:00,60.82,61.2,60.81,61.19,29411.0,50.0314,50.344,50.0232,50.3358,29411.0
2018-04-04 11:00:00,61.19,61.34,61.13,61.22,40058.0,50.3358,50.4592,50.2864,50.3605,40058.0
2018-04-04 11:05:00,61.23,61.27,61.07,61.08,32318.0,50.3687,50.4016,50.2371,50.2453,32318.0
2018-04-04 11:10:00,61.08,61.17,61.07,61.12,24466.0,50.2453,50.3193,50.2371,50.2782,24466.0
2018-04-04 11:15:00,61.12,61.32,61.12,61.2,24090.0,50.2782,50.4427,50.2782,50.344,24090.0
2018-04-04 11:20:00,61.19,61.44,61.18,61.41,18954.0,50.3358,50.5414,50.3276,50.5168,18954.0
2018-04-04 11:25:00,61.4,61.42,61.33,61.35,21982.0,50.5085,50.525,50.4509,50.4674,21982.0
2018-04-04 11:30:00,61.35,61.62,61.28,61.61,34298.0,50.4674,50.6895,50.4098,50.6813,34298.0
2018-04-04 11:35:00,61.58,61.64,61.48,61.5,16108.0,50.6566,50.706,50.5743,50.5908,16108.0
2018-04-04 11:40:00,61.49,61.56,61.43,61.5,21788.0,50.5826,50.6401,50.5332,50.5908,21788.0
2018-04-04 11:45:00,61.5,61.76,61.5,61.73,37900.0,50.5908,50.8047,50.5908,50.78,37900.0
2018-04-04 11:50:00,61.75,61.77,61.38,61.39,39869.0,50.7964,50.8129,50.4921,50.5003,39869.0
2018-04-04 11:55:00,61.39,61.43,61.31,61.36,32503.0,50.5003,50.5332,50.4345,50.4756,32503.0
2018-04-04 12:00:00,61.34,61.42,61.34,61.37,31911.0,50.4592,50.525,50.4592,50.4839,31911.0
2018-04-04 12:05:00,61.36,61.42,61.14,61.38,29018.0,50.4756,50.525,50.2947,50.4921,29018.0
2018-04-04 12:10:00,61.41,61.53,61.4,61.5,29559.0,50.5168,50.6155,50.5085,50.5908,29559.0
2018-04-04 12:15:00,61.49,61.52,61.35,61.38,25561.0,50.5826,50.6072,50.4674,50.4921,25561.0
2018-04-04 12:20:00,61.38,61.42,61.28,61.35,16611.0,50.4921,50.525,50.4098,50.4674,16611.0
2018-04-04 12:25:00,61.34,61.34,61.15,61.22,20355.0,50.4592,50.4592,50.3029,50.3605,20355.0
2018-04-04 12:30:00,61.23,61.26,61.11,61.18,22716.0,50.3687,50.3934,50.27,50.3276,22716.0
2018-04-04 12:35:00,61.21,61.34,61.2,61.29,28209.0,50.3522,50.4592,50.344,50.418,28209.0
2018-04-04 12:40:00,61.31,61.43,61.23,61.43,24334.0,50.4345,50.5332,50.3687,50.5332,24334.0
2018-04-04 12:45:00,61.42,61.43,61.25,61.32,26670.0,50.525,50.5332,50.3851,50.4427,26670.0
2018-04-04 12:50:00,61.32,61.37,61.23,61.27,29333.0,50.4427,50.4839,50.3687,50.4016,29333.0
2018-04-04 12:55:00,61.25,61.26,61.15,61.24,20442.0,50.3851,50.3934,50.3029,50.3769,20442.0
2018-04-04 13:00:00,61.24,61.3,61.18,61.25,32782.0,50.3769,50.4263,50.3276,50.3851,32782.0
2018-04-04 13:05:00,61.23,61.27,61.1,61.12,21457.0,50.3687,50.4016,50.2617,50.2782,21457.0
2018-04-04 13:10:00,61.11,61.16,61.08,61.16,19858.0,50.27,50.3111,50.2453,50.3111,19858.0
2018-04-04 13:15:00,61.17,61.21,61.09,61.1,12685.0,50.3193,50.3522,50.2535,50.2617,12685.0
2018-04-04 13:20:00,61.1,61.17,61.01,61.05,18657.0,50.2617,50.3193,50.1877,50.2206,18657.0
2018-04-04 13:25:00,61.07,61.09,60.98,61.09,16123.0,50.2371,50.2535,50.163,50.2535,16123.0
2018-04-04 13:30:00,61.12,61.17,61.07,61.15,18565.0,50.2782,50.3193,50.2371,50.3029,18565.0
2018-04-04 13:35:00,61.15,61.29,61.14,61.23,10471.0,50.3029,50.418,50.2947,50.3687,10471.0
2018-04-04 13:40:00,61.24,61.43,61.24,61.43,18561.0,50.3769,50.5332,50.3769,50.5332,18561.0
2018-04-04 13:45:00,61.43,61.47,61.33,61.38,20597.0,50.5332,50.5661,50.4509,50.4921,20597.0
2018-04-04 13:50:00,61.38,61.38,61.17,61.2,17861.0,50.4921,50.4921,50.3193,50.344,17861.0
2018-04-04 13:55:00,61.2,61.27,61.16,61.2,16424.0,50.344,50.4016,50.3111,50.344,16424.0
2018-04-04 14:00:00,61.22,61.28,61.14,61.15,12911.0,50.3605,50.4098,50.2947,50.3029,12911.0
2018-04-04 14:05:00,61.15,61.27,61.15,61.26,18264.0,50.3029,50.4016,50.3029,50.3934,18264.0
2018-04-04 14:10:00,61.26,61.48,61.26,61.45,21090.0,50.3934,50.5743,50.3934,50.5497,21090.0
2018-04-04 14:15:00,61.47,61.68,61.46,61.63,16659.0,50.5661,50.7389,50.5579,50.6977,16659.0
2018-04-04 14:20:00,61.63,61.72,61.61,61.66,13996.0,50.6977,50.7718,50.6813,50.7224,13996.0
2018-04-04 14:25:00,61.67,61.87,61.67,61.86,24621.0,50.7306,50.8952,50.7306,50.8869,24621.0
2018-04-04 14:30:00,61.86,61.9,61.77,61.77,26739.0,50.8869,50.9198,50.8129,50.8129,26739.0
2018-04-04 14:35:00,61.78,61.78,61.6,61.62,26406.0,50.8211,50.8211,50.6731,50.6895,26406.0
2018-04-04 14:40:00,61.61,61.99,61.59,61.96,33132.0,50.6813,50.9939,50.6648,50.9692,33132.0
2018-04-04 14:45:00,61.97,62.08,61.96,62.02,38586.0,50.9774,51.0679,50.9692,51.0186,38586.0
2018-04-04 14:50:00,62.01,62.03,61.89,61.91,26183.0,51.0103,51.0268,50.9116,50.9281,26183.0
2018-04-04 14:55:00,61.9,62.04,61.85,62.04,25955.0,50.9198,51.035,50.8787,51.035,25955.0
2018-04-04 15:00:00,62.01,62.19,62.01,62.16,33721.0,51.0103,51.1584,51.0103,51.1337,33721.0
2018-04-04 15:05:00,62.15,62.17,62.06,62.08,30862.0,51.1255,51.1419,51.0515,51.0679,30862.0
2018-04-04 15:10:00,62.08,62.08,61.89,61.89,35679.0,51.0679,51.0679,50.9116,50.9116,35679.0
2018-04-04 15:15:00,61.88,61.88,61.72,61.73,38785.0,50.9034,50.9034,50.7718,50.78,38785.0
2018-04-04 15:20:00,61.73,61.81,61.71,61.79,127124.0,50.78,50.8458,50.7635,50.8294,127124.0
2018-04-04 15:25:00,61.8,62.02,61.79,62.01,41396.0,50.8376,51.0186,50.8294,51.0103,41396.0
2018-04-04 15:30:00,62.02,62.13,61.99,62.09,52755.0,51.0186,51.109,50.9939,51.0761,52755.0
2018-04-04 15:35:00,62.1,62.18,62.08,62.12,45653.0,51.0844,51.1502,51.0679,51.1008,45653.0
2018-04-04 15:40:00,62.12,62.21,62.11,62.19,58686.0,51.1008,51.1748,51.0926,51.1584,58686.0
2018-04-04 15:45:00,62.19,62.31,62.18,62.23,82185.0,51.1584,51.2571,51.1502,51.1913,82185.0
2018-04-04 15:50:00,62.25,62.3,62.14,62.19,161797.0,51.2078,51.2489,51.1173,51.1584,161797.0
2018-04-04 15:55:00,62.18,62.22,62.08,62.11,168082.0,51.1502,51.1831,51.0679,51.0926,168082.0
2018-04-05 09:30:00,62.64,62.64,62.01,62.59,33666.0,51.6924,51.6924,51.1725,51.6512,33666.0
2018-04-05 09:35:00,62.58,62.58,62.15,62.19,31770.0,51.6429,51.6429,51.2881,51.3211,31770.0
2018-04-05 09:40:00,62.12,62.25,62.02,62.2,14177.0,51.2633,51.3706,51.1808,51.3293,14177.0
2018-04-05 09:45:00,62.18,62.22,61.86,61.96,13812.0,51.3128,51.3458,51.0487,51.1313,13812.0
2018-04-05 09:50:00,61.94,61.94,61.71,61.82,14539.0,51.1148,51.1148,50.925,51.0157,14539.0
2018-04-05 09:55:00,61.83,61.95,61.68,61.95,15785.0,51.024,51.123,50.9002,51.123,15785.0
2018-04-05 10:00:00,61.9,61.91,61.56,61.6,18216.0,51.0817,51.09,50.8012,50.8342,18216.0
2018-04-05 10:05:00,61.63,61.8,61.57,61.71,25884.0,50.8589,50.9992,50.8094,50.925,25884.0
2018-04-05 10:10:00,61.71,61.82,61.6,61.77,20852.0,50.925,51.0157,50.8342,50.9745,20852.0
2018-04-05 10:15:00,61.77,61.77,61.6,61.6,31240.0,50.9745,50.9745,50.8342,50.8342,31240.0
2018-04-05 10:20:00,61.59,61.68,61.57,61.63,21982.0,50.8259,50.9002,50.8094,50.8589,21982.0
2018-04-05 10:25:00,61.65,61.74,61.64,61.72,14711.0,50.8754,50.9497,50.8672,50.9332,14711.0
2018-04-05 10:30:00,61.72,61.88,61.72,61.73,17105.0,50.9332,51.0652,50.9332,50.9415,17105.0
2018-04-05 10:35:00,61.74,61.91,61.74,61.88,22080.0,50.9497,51.09,50.9497,51.0652,22080.0
2018-04-05 10:40:00,61.87,62.03,61.8,62.03,19898.0,51.057,51.189,50.9992,51.189,19898.0
2018-04-05 10:45:00,62.05,62.06,61.91,61.93,28187.0,51.2055,51.2138,51.09,51.1065,28187.0
2018-04-05 10:50:00,61.93,62.04,61.86,62.04,12908.0,51.1065,51.1973,51.0487,51.1973,12908.0
2018-04-05 10:55:00,62.03,62.16,61.93,61.96,21200.0,51.189,51.2963,51.1065,51.1313,21200.0
2018-04-05 11:00:00,61.97,63.66,61.97,63.17,328201.0,51.1395,52.5342,51.1395,52.1298,328201.0
2018-04-05 11:05:00,63.16,64.0,63.1,63.83,217421.0,52.1215,52.8147,52.072,52.6744,217421.0
2018-04-05 11:10:00,63.83,64.27,63.68,63.83,265486.0,52.6744,53.0375,52.5507,52.6744,265486.0
2018-04-05 11:15:00,63.83,64.09,63.66,63.93,176507.0,52.6744,52.889,52.5342,52.757,176507.0
2018-04-05 11:20:00,63.93,64.34,63.9,64.06,110147.0,52.757,53.0953,52.7322,52.8642,110147.0
2018-04-05 11:25:00,64.02,64.11,63.89,63.92,130453.0,52.8312,52.9055,52.724,52.7487,130453.0
2018-04-05 11:30:00,63.89,63.92,63.62,63.68,98728.0,52.724,52.7487,52.5011,52.5507,98728.0
2018-04-05 11:35:00,63.67,63.81,63.48,63.54,105809.0,52.5424,52.6579,52.3856,52.4351,105809.0
2018-04-05 11:40:00,63.55,63.72,63.54,63.57,50397.0,52.4434,52.5837,52.4351,52.4599,50397.0
2018-04-05 11:45:00,63.58,63.7,63.5,63.7,48750.0,52.4681,52.5672,52.4021,52.5672,48750.0
2018-04-05 11:50:00,63.7,63.75,63.58,63.66,33509.0,52.5672,52.6084,52.4681,52.5342,33509.0
2018-04-05 11:55:00,63.68,63.73,63.54,63.69,22343.0,52.5507,52.5919,52.4351,52.5589,22343.0
2018-04-05 12:00:00,63.68,63.92,63.64,63.9,51721.0,52.5507,52.7487,52.5176,52.7322,51721.0
2018-04-05 12:05:00,63.91,64.07,63.83,63.84,131498.0,52.7405,52.8725,52.6744,52.6827,131498.0
2018-04-05 12:10:00,63.83,63.99,63.69,63.95,68754.0,52.6744,52.8065,52.5589,52.7735,68754.0
2018-04-05 12:15:00,63.91,63.91,63.54,63.65,86492.0,52.7405,52.7405,52.4351,52.5259,86492.0
2018-04-05 12:20:00,63.62,63.62,63.31,63.4,112901.0,52.5011,52.5011,52.2453,52.3196,112901.0
2018-04-05 12:25:00,63.39,63.43,63.22,63.28,42786.0,52.3113,52.3443,52.171,52.2206,42786.0
2018-04-05 12:30:00,63.29,63.31,63.0,63.11,36332.0,52.2288,52.2453,51.9895,52.0803,36332.0
2018-04-05 12:35:00,63.11,63.17,62.94,63.11,35622.0,52.0803,52.1298,51.94,52.0803,35622.0
2018-04-05 12:40:00,63.11,63.27,63.03,63.03,50072.0,52.0803,52.2123,52.0143,52.0143,50072.0
2018-04-05 12:45:00,63.03,63.15,62.95,63.03,92767.0,52.0143,52.1133,51.9482,52.0143,92767.0
2018-04-05 12:50:00,63.03,63.22,62.88,62.9,68366.0,52.0143,52.171,51.8905,51.907,68366.0
2018-04-05 12:55:00,62.91,63.1,62.89,62.94,44757.0,51.9152,52.072,51.8987,51.94,44757.0
2018-04-05 13:00:00,62.97,63.24,62.81,63.03,98879.0,51.9647,52.1876,51.8327,52.0143,98879.0
2018-04-05 13:05:00,63.03,63.26,62.96,62.98,37186.0,52.0143,52.2041,51.9565,51.973,37186.0
2018-04-05 13:10:00,62.97,63.15,62.93,63.15,20850.0,51.9647,52.1133,51.9317,52.1133,20850.0
2018-04-05 13:15:00,63.15,63.15,62.86,62.92,16800.0,52.1133,52.1133,51.874,51.9235,16800.0
2018-04-05 13:20:00,62.91,62.91,62.68,62.82,25564.0,51.9152,51.9152,51.7254,51.841,25564.0
2018-04-05 13:25:00,62.82,63.0,62.78,63.0,21609.0,51.841,51.9895,51.8079,51.9895,21609.0
2018-04-05 13:30:00,63.0,63.01,62.87,63.0,14801.0,51.9895,51.9978,51.8822,51.9895,14801.0
2018-04-05 13:35:00,62.99,63.04,62.86,62.87,19543.0,51.9812,52.0225,51.874,51.8822,19543.0
2018-04-05 13:40:00,62.84,62.85,62.63,62.7,21388.0,51.8575,51.8657,51.6842,51.7419,21388.0
2018-04-05 13:45:00,62.7,62.76,62.61,62.73,16108.0,51.7419,51.7914,51.6677,51.7667,16108.0
2018-04-05 13:50:00,62.7,62.87,62.67,62.67,19600.0,51.7419,51.8822,51.7172,51.7172,19600.0
2018-04-05 13:55:00,62.69,62.69,62.54,62.59,19054.0,51.7337,51.7337,51.6099,51.6512,19054.0
2018-04-05 14:00:00,62.6,62.8,62.55,62.78,29454.0,51.6594,51.8245,51.6181,51.8079,29454.0
2018-04-05 14:05:00,62.8,62.8,62.42,62.42,60153.0,51.8245,51.8245,51.5109,51.5109,60153.0
2018-04-05 14:10:00,62.44,62.54,62.39,62.42,41555.0,51.5274,51.6099,51.4861,51.5109,41555.0
2018-04-05 14:15:00,62.43,62.76,62.43,62.71,29395.0,51.5191,51.7914,51.5191,51.7502,29395.0
2018-04-05 14:20:00,62.71,62.73,62.59,62.62,23043.0,51.7502,51.7667,51.6512,51.6759,23043.0
2018-04-05 14:25:00,62.6,62.66,62.51,62.63,54062.0,51.6594,51.7089,51.5851,51.6842,54062.0
2018-04-05 14:30:00,62.62,62.69,62.61,62.66,17859.0,51.6759,51.7337,51.6677,51.7089,17859.0
2018-04-05 14:35:00,62.67,62.74,62.61,62.74,44966.0,51.7172,51.7749,51.6677,51.7749,44966.0
2018-04-05 14:40:00,62.74,62.75,62.51,62.58,70396.0,51.7749,51.7832,51.5851,51.6429,70396.0
2018-04-05 14:45:00,62.59,62.84,62.56,62.81,62516.0,51.6512,51.8575,51.6264,51.8327,62516.0
2018-04-05 14:50:00,62.82,62.91,62.74,62.76,44400.0,51.841,51.9152,51.7749,51.7914,44400.0
2018-04-05 14:55:00,62.76,62.91,62.67,62.91,57536.0,51.7914,51.9152,51.7172,51.9152,57536.0
2018-04-05 15:00:00,62.92,62.99,62.89,62.95,30888.0,51.9235,51.9812,51.8987,51.9482,30888.0
2018-04-05 15:05:00,62.95,63.01,62.9,63.0,45026.0,51.9482,51.9978,51.907,51.9895,45026.0
2018-04-05 15:10:00,62.99,63.03,62.96,62.98,39479.0,51.9812,52.0143,51.9565,51.973,39479.0
2018-04-05 15:15:00,62.98,62.99,62.89,62.98,33969.0,51.973,51.9812,51.8987,51.973,33969.0
2018-04-05 15:20:00,62.99,63.01,62.97,62.99,47588.0,51.9812,51.9978,51.9647,51.9812,47588.0
2018-04-05 15:25:00,63.0,63.0,62.86,62.9,65614.0,51.9895,51.9895,51.874,51.907,65614.0
2018-04-05 15:30:00,62.91,63.04,62.89,62.96,71196.0,51.9152,52.0225,51.8987,51.9565,71196.0
2018-04-05 15:35:00,62.97,63.03,62.83,62.91,77410.0,51.9647,52.0143,51.8492,51.9152,77410.0
2018-04-05 15:40:00,62.91,63.15,62.9,63.14,89221.0,51.9152,52.1133,51.907,52.105,89221.0
2018-04-05 15:45:00,63.14,63.21,63.13,63.15,90592.0,52.105,52.1628,52.0968,52.1133,90592.0
2018-04-05 15:50:00,63.14,63.15,62.95,62.99,168562.0,52.105,52.1133,51.9482,51.9812,168562.0
2018-04-05 15:55:00,62.99,62.99,62.87,62.9,191891.0,51.9812,51.9812,51.8822,51.907,191891.0
2018-04-06 09:30:00,62.56,63.0,61.72,62.95,104323.0,51.6264,51.9895,50.9332,51.9482,104323.0
2018-04-06 09:35:00,62.95,63.41,62.92,63.19,38436.0,51.9482,52.3278,51.9235,52.1463,38436.0
2018-04-06 09:40:00,63.29,63.54,63.11,63.54,51314.0,52.2288,52.4351,52.0803,52.4351,51314.0
2018-04-06 09:45:00,63.55,63.61,63.17,63.51,41002.0,52.4434,52.4929,52.1298,52.4104,41002.0
2018-04-06 09:50:00,63.5,64.05,63.48,63.89,83961.0,52.4021,52.856,52.3856,52.724,83961.0
2018-04-06 09:55:00,63.9,64.06,63.74,63.93,56508.0,52.7322,52.8642,52.6002,52.757,56508.0
2018-04-06 10:00:00,63.93,64.02,63.68,63.94,92277.0,52.757,52.8312,52.5507,52.7652,92277.0
2018-04-06 10:05:00,63.96,64.08,63.71,63.87,98274.0,52.7817,52.8807,52.5754,52.7074,98274.0
2018-04-06 10:10:00,63.9,64.03,63.75,64.03,55272.0,52.7322,52.8395,52.6084,52.8395,55272.0
2018-04-06 10:15:00,63.99,64.23,63.73,64.23,46769.0,52.8065,53.0045,52.5919,53.0045,46769.0
2018-04-06 10:20:00,64.25,64.53,64.14,64.34,83275.0,53.021,53.2521,52.9303,53.0953,83275.0
2018-04-06 10:25:00,64.33,64.61,64.03,64.11,55406.0,53.0871,53.3181,52.8395,52.9055,55406.0
2018-04-06 10:30:00,64.15,64.32,64.07,64.07,28193.0,52.9385,53.0788,52.8725,52.8725,28193.0
2018-04-06 10:35:00,64.07,64.15,63.89,63.96,54399.0,52.8725,52.9385,52.724,52.7817,54399.0
2018-04-06 10:40:00,63.96,64.14,63.95,64.1,49487.0,52.7817,52.9303,52.7735,52.8973,49487.0
2018-04-06 10:45:00,64.1,64.1,63.89,63.95,39587.0,52.8973,52.8973,52.724,52.7735,39587.0
2018-04-06 10:50:00,63.93,64.15,63.85,64.15,32281.0,52.757,52.9385,52.6909,52.9385,32281.0
2018-04-06 10:55:00,64.17,64.52,64.1,64.33,85636.0,52.955,53.2438,52.8973,53.0871,85636.0
2018-04-06 11:00:00,64.31,64.37,64.12,64.26,73003.0,53.0705,53.1201,52.9138,53.0293,73003.0
2018-04-06 11:05:00,64.24,64.35,64.21,64.33,54444.0,53.0128,53.1036,52.988,53.0871,54444.0
2018-04-06 11:10:00,64.34,64.66,64.29,64.62,46077.0,53.0953,53.3594,53.054,53.3264,46077.0
2018-04-06 11:15:00,64.64,64.64,64.4,64.43,33134.0,53.3429,53.3429,53.1448,53.1696,33134.0
2018-04-06 11:20:00,64.42,64.48,64.19,64.21,16695.0,53.1613,53.2108,52.9715,52.988,16695.0
2018-04-06 11:25:00,64.19,64.56,64.19,64.52,91994.0,52.9715,53.2769,52.9715,53.2438,91994.0
2018-04-06 11:30:00,64.56,64.82,64.5,64.81,55096.0,53.2769,53.4914,53.2273,53.4832,55096.0
2018-04-06 11:35:00,64.79,64.8,64.44,64.6,43351.0,53.4667,53.4749,53.1778,53.3099,43351.0
2018-04-06 11:40:00,64.57,64.96,64.53,64.93,66171.0,53.2851,53.6069,53.2521,53.5822,66171.0
2018-04-06 11:45:00,64.95,64.99,64.55,64.61,41272.0,53.5987,53.6317,53.2686,53.3181,41272.0
2018-04-06 11:50:00,64.62,64.7,64.52,64.6,35839.0,53.3264,53.3924,53.2438,53.3099,35839.0
2018-04-06 11:55:00,64.59,64.84,64.59,64.84,25242.0,53.3016,53.5079,53.3016,53.5079,25242.0
2018-04-06 12:00:00,64.82,64.86,64.63,64.66,15673.0,53.4914,53.5244,53.3346,53.3594,15673.0
2018-04-06 12:05:00,64.69,64.85,64.69,64.81,18550.0,53.3841,53.5162,53.3841,53.4832,18550.0
2018-04-06 12:10:00,64.8,64.83,64.68,64.69,22148.0,53.4749,53.4997,53.3759,53.3841,22148.0
2018-04-06 12:15:00,64.71,64.72,64.52,64.52,17161.0,53.4006,53.4089,53.2438,53.2438,17161.0
2018-04-06 12:20:00,64.53,64.68,64.51,64.63,21435.0,53.2521,53.3759,53.2356,53.3346,21435.0
2018-04-06 12:25:00,64.65,64.69,64.51,64.61,17115.0,53.3511,53.3841,53.2356,53.3181,17115.0
2018-04-06 12:30:00,64.58,64.71,64.57,64.66,13802.0,53.2934,53.4006,53.2851,53.3594,13802.0
2018-04-06 12:35:00,64.66,64.85,64.62,64.82,22066.0,53.3594,53.5162,53.3264,53.4914,22066.0
2018-04-06 12:40:00,64.82,64.86,64.73,64.78,32290.0,53.4914,53.5244,53.4171,53.4584,32290.0
2018-04-06 12:45:00,64.76,64.81,64.71,64.75,14895.0,53.4419,53.4832,53.4006,53.4337,14895.0
2018-04-06 12:50:00,64.75,64.83,64.61,64.81,18476.0,53.4337,53.4997,53.3181,53.4832,18476.0
2018-04-06 12:55:00,64.81,64.88,64.72,64.8,23582.0,53.4832,53.5409,53.4089,53.4749,23582.0
2018-04-06 13:00:00,64.82,64.82,64.7,64.79,21804.0,53.4914,53.4914,53.3924,53.4667,21804.0
2018-04-06 13:05:00,64.77,64.77,64.58,64.6,16540.0,53.4502,53.4502,53.2934,53.3099,16540.0
2018-04-06 13:10:00,64.57,64.66,64.49,64.62,16145.0,53.2851,53.3594,53.2191,53.3264,16145.0
2018-04-06 13:15:00,64.64,64.67,64.5,64.59,19038.0,53.3429,53.3676,53.2273,53.3016,19038.0
2018-04-06 13:20:00,64.6,64.64,64.53,64.56,17610.0,53.3099,53.3429,53.2521,53.2769,17610.0
2018-04-06 13:25:00,64.58,64.76,64.58,64.7,12574.0,53.2934,53.4419,53.2934,53.3924,12574.0
2018-04-06 13:30:00,64.71,64.86,64.69,64.73,40035.0,53.4006,53.5244,53.3841,53.4171,40035.0
2018-04-06 13:35:00,64.72,64.8,64.61,64.61,19488.0,53.4089,53.4749,53.3181,53.3181,19488.0
2018-04-06 13:40:00,64.61,64.64,64.51,64.54,49557.0,53.3181,53.3429,53.2356,53.2604,49557.0
2018-04-06 13:45:00,64.52,64.57,64.27,64.32,35425.0,53.2438,53.2851,53.0375,53.0788,35425.0
2018-04-06 13:50:00,64.33,64.39,64.18,64.21,32771.0,53.0871,53.1366,52.9633,52.988,32771.0
2018-04-06 13:55:00,64.18,64.35,64.17,64.17,60117.0,52.9633,53.1036,52.955,52.955,60117.0
2018-04-06 14:00:00,64.11,64.15,63.95,64.05,49492.0,52.9055,52.9385,52.7735,52.856,49492.0
2018-04-06 14:05:00,64.07,64.1,63.82,63.89,39663.0,52.8725,52.8973,52.6662,52.724,39663.0
2018-04-06 14:10:00,63.87,64.02,63.87,63.94,24863.0,52.7074,52.8312,52.7074,52.7652,24863.0
2018-04-06 14:15:00,63.93,63.94,63.62,63.62,28756.0,52.757,52.7652,52.5011,52.5011,28756.0
2018-04-06 14:20:00,63.62,63.87,63.62,63.81,30245.0,52.5011,52.7074,52.5011,52.6579,30245.0
2018-04-06 14:25:00,63.81,63.81,63.61,63.66,42445.0,52.6579,52.6579,52.4929,52.5342,42445.0
2018-04-06 14:30:00,63.66,63.88,63.63,63.75,43495.0,52.5342,52.7157,52.5094,52.6084,43495.0
2018-04-06 14:35:00,63.76,63.79,63.26,63.29,54114.0,52.6167,52.6414,52.2041,52.2288,54114.0
2018-04-06 14:40:00,63.29,63.84,63.19,63.69,69253.0,52.2288,52.6827,52.1463,52.5589,69253.0
2018-04-06 14:45:00,63.68,63.68,63.48,63.5,26459.0,52.5507,52.5507,52.3856,52.4021,26459.0
2018-04-06 14:50:00,63.48,63.51,63.3,63.46,38441.0,52.3856,52.4104,52.2371,52.3691,38441.0
2018-04-06 14:55:00,63.45,63.45,63.07,63.34,35277.0,52.3609,52.3609,52.0473,52.2701,35277.0
2018-04-06 15:00:00,63.35,63.45,63.05,63.06,40075.0,52.2783,52.3609,52.0308,52.039,40075.0
2018-04-06 15:05:00,63.05,63.14,63.02,63.12,34191.0,52.0308,52.105,52.006,52.0885,34191.0
2018-04-06 15:10:00,63.11,63.33,63.08,63.33,39457.0,52.0803,52.2618,52.0555,52.2618,39457.0
2018-04-06 15:15:00,63.32,63.35,63.18,63.18,39532.0,52.2536,52.2783,52.138,52.138,39532.0
2018-04-06 15:20:00,63.19,63.36,63.13,63.2,53386.0,52.1463,52.2866,52.0968,52.1545,53386.0
2018-04-06 15:25:00,63.19,63.19,63.02,63.09,41131.0,52.1463,52.1463,52.006,52.0638,41131.0
2018-04-06 15:30:00,63.08,63.36,63.07,63.31,49204.0,52.0555,52.2866,52.0473,52.2453,49204.0
2018-04-06 15:35:00,63.3,63.4,63.21,63.36,54723.0,52.2371,52.3196,52.1628,52.2866,54723.0
2018-04-06 15:40:00,63.36,63.53,63.36,63.37,67570.0,52.2866,52.4269,52.2866,52.2948,67570.0
2018-04-06 15:45:00,63.37,63.42,63.2,63.23,67895.0,52.2948,52.3361,52.1545,52.1793,67895.0
2018-04-06 15:50:00,63.23,63.41,63.14,63.26,140439.0,52.1793,52.3278,52.105,52.2041,140439.0
2018-04-06 15:55:00,63.25,63.3,63.1,63.11,209430.0,52.1958,52.2371,52.072,52.0803,209430.0
2018-04-09 09:30:00,63.5,64.36,63.32,64.29,90910.0,52.4021,53.1118,52.2536,53.054,90910.0
2018-04-09 09:35:00,64.36,64.42,63.77,63.8,43841.0,53.1118,53.1613,52.6249,52.6497,43841.0
2018-04-09 09:40:00,63.77,64.0,63.59,63.61,45874.0,52.6249,52.8147,52.4764,52.4929,45874.0
2018-04-09 09:45:00,63.66,63.78,63.54,63.67,71775.0,52.5342,52.6332,52.4351,52.5424,71775.0
2018-04-09 09:50:00,63.69,64.1,63.63,64.03,24749.0,52.5589,52.8973,52.5094,52.8395,24749.0
2018-04-09 09:55:00,63.99,64.06,63.78,64.03,22936.0,52.8065,52.8642,52.6332,52.8395,22936.0
2018-04-09 10:00:00,64.04,64.28,64.02,64.21,29599.0,52.8477,53.0458,52.8312,52.988,29599.0
2018-04-09 10:05:00,64.22,64.25,64.03,64.04,16844.0,52.9963,53.021,52.8395,52.8477,16844.0
2018-04-09 10:10:00,64.06,64.24,64.06,64.07,14755.0,52.8642,53.0128,52.8642,52.8725,14755.0
2018-04-09 10:15:00,64.07,64.18,64.02,64.03,14528.0,52.8725,52.9633,52.8312,52.8395,14528.0
2018-04-09 10:20:00,64.02,64.24,64.01,64.09,21824.0,52.8312,53.0128,52.823,52.889,21824.0
2018-04-09 10:25:00,64.11,64.27,64.05,64.23,14497.0,52.9055,53.0375,52.856,53.0045,14497.0
2018-04-09 10:30:00,64.25,64.44,64.25,64.3,16825.0,53.021,53.1778,53.021,53.0623,16825.0
2018-04-09 10:35:00,64.29,64.3,64.19,64.21,9503.0,53.054,53.0623,52.9715,52.988,9503.0
2018-04-09 10:40:00,64.22,64.31,64.18,64.26,11300.0,52.9963,53.0705,52.9633,53.0293,11300.0
2018-04-09 10:45:00,64.28,64.31,64.14,64.2,11812.0,53.0458,53.0705,52.9303,52.9798,11812.0
2018-04-09 10:50:00,64.2,64.31,64.13,64.13,18360.0,52.9798,53.0705,52.922,52.922,18360.0
2018-04-09 10:55:00,64.14,64.21,64.06,64.18,11811.0,52.9303,52.988,52.8642,52.9633,11811.0
2018-04-09 11:00:00,64.2,64.2,64.06,64.12,24373.0,52.9798,52.9798,52.8642,52.9138,24373.0
2018-04-09 11:05:00,64.12,64.12,64.01,64.07,9975.0,52.9138,52.9138,52.823,52.8725,9975.0
2018-04-09 11:10:00,64.08,64.16,64.06,64.16,11857.0,52.8807,52.9468,52.8642,52.9468,11857.0
2018-04-09 11:15:00,64.17,64.26,64.16,64.22,12824.0,52.955,53.0293,52.9468,52.9963,12824.0
2018-04-09 11:20:00,64.21,64.34,64.2,64.2,15095.0,52.988,53.0953,52.9798,52.9798,15095.0
2018-04-09 11:25:00,64.2,64.22,64.12,64.21,16210.0,52.9798,52.9963,52.9138,52.988,16210.0
2018-04-09 11:30:00,64.21,64.53,64.21,64.4,22404.0,52.988,53.2521,52.988,53.1448,22404.0
2018-04-09 11:35:00,64.42,64.48,64.31,64.31,10290.0,53.1613,53.2108,53.0705,53.0705,10290.0
2018-04-09 11:40:00,64.3,64.4,64.3,64.39,22432.0,53.0623,53.1448,53.0623,53.1366,22432.0
2018-04-09 11:45:00,64.39,64.51,64.39,64.46,10400.0,53.1366,53.2356,53.1366,53.1943,10400.0
2018-04-09 11:50:00,64.45,64.48,64.41,64.43,18905.0,53.1861,53.2108,53.1531,53.1696,18905.0
2018-04-09 11:55:00,64.42,64.46,64.29,64.46,19046.0,53.1613,53.1943,53.054,53.1943,19046.0
2018-04-09 12:00:00,64.45,64.52,64.39,64.46,17265.0,53.1861,53.2438,53.1366,53.1943,17265.0
2018-04-09 12:05:00,64.45,64.66,64.4,64.66,20556.0,53.1861,53.3594,53.1448,53.3594,20556.0
2018-04-09 12:10:00,64.67,64.67,64.59,64.59,11949.0,53.3676,53.3676,53.3016,53.3016,11949.0
2018-04-09 12:15:00,64.6,64.71,64.47,64.49,15584.0,53.3099,53.4006,53.2026,53.2191,15584.0
2018-04-09 12:20:00,64.5,64.54,64.38,64.4,12590.0,53.2273,53.2604,53.1283,53.1448,12590.0
2018-04-09 12:25:00,64.39,64.48,64.37,64.47,8600.0,53.1366,53.2108,53.1201,53.2026,8600.0
2018-04-09 12:30:00,64.44,64.52,64.37,64.49,25651.0,53.1778,53.2438,53.1201,53.2191,25651.0
2018-04-09 12:35:00,64.5,64.57,64.42,64.43,33517.0,53.2273,53.2851,53.1613,53.1696,33517.0
2018-04-09 12:40:00,64.41,64.53,64.38,64.51,12221.0,53.1531,53.2521,53.1283,53.2356,12221.0
2018-04-09 12:45:00,64.52,64.75,64.51,64.74,15768.0,53.2438,53.4337,53.2356,53.4254,15768.0
2018-04-09 12:50:00,64.75,64.82,64.74,64.81,36987.0,53.4337,53.4914,53.4254,53.4832,36987.0
2018-04-09 12:55:00,64.83,64.84,64.69,64.77,33895.0,53.4997,53.5079,53.3841,53.4502,33895.0
2018-04-09 13:00:00,64.78,64.94,64.78,64.87,25670.0,53.4584,53.5904,53.4584,53.5327,25670.0
2018-04-09 13:05:00,64.9,65.05,64.89,65.05,57784.0,53.5574,53.6812,53.5492,53.6812,57784.0
2018-04-09 13:10:00,65.06,65.08,64.76,64.89,59561.0,53.6895,53.706,53.4419,53.5492,59561.0
2018-04-09 13:15:00,64.91,64.95,64.88,64.95,20228.0,53.5657,53.5987,53.5409,53.5987,20228.0
2018-04-09 13:20:00,64.93,64.93,64.82,64.85,15087.0,53.5822,53.5822,53.4914,53.5162,15087.0
2018-04-09 13:25:00,64.86,64.97,64.84,64.95,24118.0,53.5244,53.6152,53.5079,53.5987,24118.0
2018-04-09 13:30:00,64.97,64.99,64.76,64.89,17524.0,53.6152,53.6317,53.4419,53.5492,17524.0
2018-04-09 13:35:00,64.88,64.94,64.81,64.94,20266.0,53.5409,53.5904,53.4832,53.5904,20266.0
2018-04-09 13:40:00,64.96,64.98,64.78,64.8,17012.0,53.6069,53.6235,53.4584,53.4749,17012.0
2018-04-09 13:45:00,64.82,64.87,64.74,64.84,12315.0,53.4914,53.5327,53.4254,53.5079,12315.0
2018-04-09 13:50:00,64.88,64.99,64.88,64.94,11508.0,53.5409,53.6317,53.5409,53.5904,11508.0
2018-04-09 13:55:00,64.94,64.99,64.92,64.97,20728.0,53.5904,53.6317,53.5739,53.6152,20728.0
2018-04-09 14:00:00,64.96,64.97,64.85,64.89,19140.0,53.6069,53.6152,53.5162,53.5492,19140.0
2018-04-09 14:05:00,64.87,64.87,64.71,64.74,14688.0,53.5327,53.5327,53.4006,53.4254,14688.0
2018-04-09 14:10:00,64.75,64.81,64.67,64.77,20650.0,53.4337,53.4832,53.3676,53.4502,20650.0
2018-04-09 14:15:00,64.78,64.82,64.65,64.82,16325.0,53.4584,53.4914,53.3511,53.4914,16325.0
2018-04-09 14:20:00,64.82,64.82,64.62,64.65,24477.0,53.4914,53.4914,53.3264,53.3511,24477.0
2018-04-09 14:25:00,64.64,64.77,64.57,64.77,15810.0,53.3429,53.4502,53.2851,53.4502,15810.0
2018-04-09 14:30:00,64.75,64.77,64.67,64.69,23179.0,53.4337,53.4502,53.3676,53.3841,23179.0
2018-04-09 14:35:00,64.7,64.71,64.56,64.57,18691.0,53.3924,53.4006,53.2769,53.2851,18691.0
2018-04-09 14:40:00,64.56,64.58,64.35,64.41,30207.0,53.2769,53.2934,53.1036,53.1531,30207.0
2018-04-09 14:45:00,64.41,64.43,64.36,64.39,31182.0,53.1531,53.1696,53.1118,53.1366,31182.0
2018-04-09 14:50:00,64.39,64.57,64.39,64.48,28220.0,53.1366,53.2851,53.1366,53.2108,28220.0
2018-04-09 14:55:00,64.49,64.51,64.45,64.5,13313.0,53.2191,53.2356,53.1861,53.2273,13313.0
2018-04-09 15:00:00,64.5,64.51,64.36,64.41,24154.0,53.2273,53.2356,53.1118,53.1531,24154.0
2018-04-09 15:05:00,64.42,64.47,64.39,64.39,26891.0,53.1613,53.2026,53.1366,53.1366,26891.0
2018-04-09 15:10:00,64.39,64.51,64.22,64.23,33979.0,53.1366,53.2356,52.9963,53.0045,33979.0
2018-04-09 15:15:00,64.24,64.24,64.06,64.08,28485.0,53.0128,53.0128,52.8642,52.8807,28485.0
2018-04-09 15:20:00,64.08,64.08,63.94,64.0,31270.0,52.8807,52.8807,52.7652,52.8147,31270.0
2018-04-09 15:25:00,64.01,64.12,63.98,64.11,23383.0,52.823,52.9138,52.7982,52.9055,23383.0
2018-04-09 15:30:00,64.1,64.15,63.93,63.93,27990.0,52.8973,52.9385,52.757,52.757,27990.0
2018-04-09 15:35:00,63.93,64.02,63.87,63.99,46639.0,52.757,52.8312,52.7074,52.8065,46639.0
2018-04-09 15:40:00,63.97,63.98,63.89,63.94,46520.0,52.79,52.7982,52.724,52.7652,46520.0
2018-04-09 15:45:00,63.93,63.97,63.74,63.74,63368.0,52.757,52.79,52.6002,52.6002,63368.0
2018-04-09 15:50:00,63.74,63.79,63.65,63.75,112373.0,52.6002,52.6414,52.5259,52.6084,112373.0
2018-04-09 15:55:00,63.75,63.78,63.47,63.58,196824.0,52.6084,52.6332,52.3774,52.4681,196824.0
2018-04-10 09:30:00,64.5,65.09,64.47,64.95,45970.0,53.2273,53.7142,53.2026,53.5987,45970.0
2018-04-10 09:35:00,64.99,65.0,64.79,64.96,19948.0,53.6317,53.64,53.4667,53.6069,19948.0
2018-04-10 09:40:00,64.98,65.09,64.68,64.68,40197.0,53.6235,53.7142,53.3759,53.3759,40197.0
2018-04-10 09:45:00,64.75,65.0,64.67,64.95,30092.0,53.4337,53.64,53.3676,53.5987,30092.0
2018-04-10 09:50:00,64.93,64.94,64.72,64.85,54063.0,53.5822,53.5904,53.4089,53.5162,54063.0
2018-04-10 09:55:00,64.85,64.92,64.82,64.92,32073.0,53.5162,53.5739,53.4914,53.5739,32073.0
2018-04-10 10:00:00,64.91,65.05,64.87,65.01,28354.0,53.5657,53.6812,53.5327,53.6482,28354.0
2018-04-10 10:05:00,65.01,65.15,64.97,65.14,27945.0,53.6482,53.7637,53.6152,53.7555,27945.0
2018-04-10 10:10:00,65.14,65.47,65.12,65.47,37773.0,53.7555,54.0278,53.739,54.0278,37773.0
2018-04-10 10:15:00,65.47,65.5,65.41,65.45,19439.0,54.0278,54.0526,53.9783,54.0113,19439.0
2018-04-10 10:20:00,65.45,65.62,65.34,65.62,30675.0,54.0113,54.1516,53.9205,54.1516,30675.0
2018-04-10 10:25:00,65.62,65.84,65.61,65.83,43966.0,54.1516,54.3332,54.1433,54.3249,43966.0
2018-04-10 10:30:00,65.84,66.0,65.79,65.97,69158.0,54.3332,54.4652,54.2919,54.4404,69158.0
2018-04-10 10:35:00,65.98,66.0,65.8,65.8,29796.0,54.4487,54.4652,54.3001,54.3001,29796.0
2018-04-10 10:40:00,65.8,65.96,65.77,65.92,30190.0,54.3001,54.4322,54.2754,54.3992,30190.0
2018-04-10 10:45:00,65.95,66.07,65.87,66.01,32662.0,54.4239,54.523,54.3579,54.4734,32662.0
2018-04-10 10:50:00,66.01,66.02,65.88,65.92,30781.0,54.4734,54.4817,54.3662,54.3992,30781.0
2018-04-10 10:55:00,65.91,65.91,65.77,65.8,22897.0,54.3909,54.3909,54.2754,54.3001,22897.0
2018-04-10 11:00:00,65.81,65.9,65.77,65.78,26149.0,54.3084,54.3827,54.2754,54.2836,26149.0
2018-04-10 11:05:00,65.78,65.78,65.55,65.71,27524.0,54.2836,54.2836,54.0938,54.2259,27524.0
2018-04-10 11:10:00,65.72,66.01,65.7,65.97,35260.0,54.2341,54.4734,54.2176,54.4404,35260.0
2018-04-10 11:15:00,65.98,66.24,65.98,66.17,47595.0,54.4487,54.6632,54.4487,54.6055,47595.0
2018-04-10 11:20:00,66.17,66.2,65.98,66.14,27171.0,54.6055,54.6302,54.4487,54.5807,27171.0
2018-04-10 11:25:00,66.13,66.39,66.12,66.24,67789.0,54.5725,54.787,54.5642,54.6632,67789.0
2018-04-10 11:30:00,66.25,66.25,65.97,66.0,36310.0,54.6715,54.6715,54.4404,54.4652,36310.0
2018-04-10 11:35:00,66.01,66.14,66.01,66.12,55196.0,54.4734,54.5807,54.4734,54.5642,55196.0
2018-04-10 11:40:00,66.13,66.26,65.96,65.98,40136.0,54.5725,54.6797,54.4322,54.4487,40136.0
2018-04-10 11:45:00,65.97,65.97,65.65,65.8,37926.0,54.4404,54.4404,54.1764,54.3001,37926.0
2018-04-10 11:50:00,65.77,65.79,65.64,65.74,89382.0,54.2754,54.2919,54.1681,54.2506,89382.0
2018-04-10 11:55:00,65.75,65.92,65.63,65.63,55210.0,54.2589,54.3992,54.1599,54.1599,55210.0
2018-04-10 12:00:00,65.61,65.7,65.46,65.51,18217.0,54.1433,54.2176,54.0196,54.0608,18217.0
2018-04-10 12:05:00,65.59,65.74,65.52,65.7,11745.0,54.1268,54.2506,54.0691,54.2176,11745.0
2018-04-10 12:10:00,65.68,65.7,65.55,65.59,13434.0,54.2011,54.2176,54.0938,54.1268,13434.0
2018-04-10 12:15:00,65.57,65.59,65.45,65.49,18713.0,54.1103,54.1268,54.0113,54.0443,18713.0
2018-04-10 12:20:00,65.49,65.69,65.42,65.49,39695.0,54.0443,54.2094,53.9866,54.0443,39695.0
2018-04-10 12:25:00,65.49,65.5,65.17,65.38,30517.0,54.0443,54.0526,53.7802,53.9535,30517.0
2018-04-10 12:30:00,65.38,65.62,65.36,65.52,14375.0,53.9535,54.1516,53.937,54.0691,14375.0
2018-04-10 12:35:00,65.54,65.6,65.51,65.55,8345.0,54.0856,54.1351,54.0608,54.0938,8345.0
2018-04-10 12:40:00,65.58,65.59,65.44,65.44,14299.0,54.1186,54.1268,54.0031,54.0031,14299.0
2018-04-10 12:45:00,65.46,65.6,65.36,65.54,11016.0,54.0196,54.1351,53.937,54.0856,11016.0
2018-04-10 12:50:00,65.55,65.56,65.44,65.5,11972.0,54.0938,54.1021,54.0031,54.0526,11972.0
2018-04-10 12:55:00,65.53,65.6,65.49,65.49,12858.0,54.0773,54.1351,54.0443,54.0443,12858.0
2018-04-10 13:00:00,65.5,65.58,65.39,65.55,11843.0,54.0526,54.1186,53.9618,54.0938,11843.0
2018-04-10 13:05:00,65.53,65.64,65.48,65.61,14498.0,54.0773,54.1681,54.0361,54.1433,14498.0
2018-04-10 13:10:00,65.63,65.74,65.62,65.68,10087.0,54.1599,54.2506,54.1516,54.2011,10087.0
2018-04-10 13:15:00,65.69,65.7,65.62,65.62,12119.0,54.2094,54.2176,54.1516,54.1516,12119.0
2018-04-10 13:20:00,65.65,65.7,65.56,65.7,15143.0,54.1764,54.2176,54.1021,54.2176,15143.0
2018-04-10 13:25:00,65.69,65.89,65.68,65.84,49728.0,54.2094,54.3744,54.2011,54.3332,49728.0
2018-04-10 13:30:00,65.83,65.98,65.76,65.94,29411.0,54.3249,54.4487,54.2671,54.4157,29411.0
2018-04-10 13:35:00,65.97,66.0,65.83,65.83,29112.0,54.4404,54.4652,54.3249,54.3249,29112.0
2018-04-10 13:40:00,65.78,65.92,65.74,65.8,13996.0,54.2836,54.3992,54.2506,54.3001,13996.0
2018-04-10 13:45:00,65.79,65.8,65.61,65.68,12838.0,54.2919,54.3001,54.1433,54.2011,12838.0
2018-04-10 13:50:00,65.68,65.8,65.67,65.8,11999.0,54.2011,54.3001,54.1929,54.3001,11999.0
2018-04-10 13:55:00,65.8,65.89,65.76,65.88,12500.0,54.3001,54.3744,54.2671,54.3662,12500.0
2018-04-10 14:00:00,65.89,65.99,65.82,65.98,15088.0,54.3744,54.4569,54.3166,54.4487,15088.0
2018-04-10 14:05:00,65.98,66.1,65.91,66.07,19424.0,54.4487,54.5477,54.3909,54.523,19424.0
2018-04-10 14:10:00,66.08,66.12,66.01,66.04,21671.0,54.5312,54.5642,54.4734,54.4982,21671.0
2018-04-10 14:15:00,66.05,66.08,65.97,65.98,19370.0,54.5065,54.5312,54.4404,54.4487,19370.0
2018-04-10 14:20:00,66.0,66.12,65.99,66.04,24334.0,54.4652,54.5642,54.4569,54.4982,24334.0
2018-04-10 14:25:00,66.05,66.1,65.96,65.97,22052.0,54.5065,54.5477,54.4322,54.4404,22052.0
2018-04-10 14:30:00,65.98,66.06,65.96,66.03,16975.0,54.4487,54.5147,54.4322,54.4899,16975.0
2018-04-10 14:35:00,66.02,66.03,65.76,65.86,27498.0,54.4817,54.4899,54.2671,54.3497,27498.0
2018-04-10 14:40:00,65.87,65.92,65.74,65.81,24684.0,54.3579,54.3992,54.2506,54.3084,24684.0
2018-04-10 14:45:00,65.8,65.95,65.78,65.82,18928.0,54.3001,54.4239,54.2836,54.3166,18928.0
2018-04-10 14:50:00,65.84,65.97,65.81,65.95,14413.0,54.3332,54.4404,54.3084,54.4239,14413.0
2018-04-10 14:55:00,65.91,66.05,65.87,66.04,14013.0,54.3909,54.5065,54.3579,54.4982,14013.0
2018-04-10 15:00:00,66.06,66.12,66.03,66.04,19487.0,54.5147,54.5642,54.4899,54.4982,19487.0
2018-04-10 15:05:00,66.04,66.21,66.03,66.18,32292.0,54.4982,54.6385,54.4899,54.6137,32292.0
2018-04-10 15:10:00,66.19,66.25,66.07,66.12,19978.0,54.622,54.6715,54.523,54.5642,19978.0
2018-04-10 15:15:00,66.11,66.19,66.01,66.17,21111.0,54.556,54.622,54.4734,54.6055,21111.0
2018-04-10 15:20:00,66.19,66.2,65.97,65.97,61461.0,54.622,54.6302,54.4404,54.4404,61461.0
2018-04-10 15:25:00,65.94,66.02,65.79,66.01,26895.0,54.4157,54.4817,54.2919,54.4734,26895.0
2018-04-10 15:30:00,66.0,66.02,65.83,65.87,36074.0,54.4652,54.4817,54.3249,54.3579,36074.0
2018-04-10 15:35:00,65.88,66.0,65.87,66.0,26248.0,54.3662,54.4652,54.3579,54.4652,26248.0
2018-04-10 15:40:00,66.01,66.07,65.98,65.99,32255.0,54.4734,54.523,54.4487,54.4569,32255.0
2018-04-10 15:45:00,65.98,66.04,65.93,66.0,54699.0,54.4487,54.4982,54.4074,54.4652,54699.0
2018-04-10 15:50:00,66.01,66.22,66.01,66.09,105884.0,54.4734,54.6467,54.4734,54.5395,105884.0
2018-04-10 15:55:00,66.09,66.1,66.03,66.06,157762.0,54.5395,54.5477,54.4899,54.5147,157762.0
2018-04-11 09:30:00,65.41,66.04,65.13,65.72,64964.0,53.9783,54.4982,53.7472,54.2341,64964.0
2018-04-11 09:35:00,65.78,65.96,65.71,65.71,56652.0,54.2836,54.4322,54.2259,54.2259,56652.0
2018-04-11 09:40:00,65.66,65.78,65.55,65.65,16735.0,54.1846,54.2836,54.0938,54.1764,16735.0
2018-04-11 09:45:00,65.65,65.98,65.63,65.91,14266.0,54.1764,54.4487,54.1599,54.3909,14266.0
2018-04-11 09:50:00,65.91,66.37,65.91,66.29,16891.0,54.3909,54.7705,54.3909,54.7045,16891.0
2018-04-11 09:55:00,66.33,66.58,66.25,66.58,23858.0,54.7375,54.9438,54.6715,54.9438,23858.0
2018-04-11 10:00:00,66.57,66.79,66.37,66.6,39046.0,54.9356,55.1171,54.7705,54.9603,39046.0
2018-04-11 10:05:00,66.59,66.64,66.14,66.18,36755.0,54.9521,54.9933,54.5807,54.6137,36755.0
2018-04-11 10:10:00,66.18,66.28,66.11,66.21,15040.0,54.6137,54.6963,54.556,54.6385,15040.0
2018-04-11 10:15:00,66.2,66.24,66.1,66.13,14122.0,54.6302,54.6632,54.5477,54.5725,14122.0
2018-04-11 10:20:00,66.15,66.29,66.1,66.28,7261.0,54.589,54.7045,54.5477,54.6963,7261.0
2018-04-11 10:25:00,66.29,66.4,66.27,66.37,21272.0,54.7045,54.7953,54.688,54.7705,21272.0
2018-04-11 10:30:00,66.36,66.44,66.23,66.26,74871.0,54.7623,54.8283,54.655,54.6797,74871.0
2018-04-11 10:35:00,66.25,66.31,66.17,66.28,14807.0,54.6715,54.721,54.6055,54.6963,14807.0
2018-04-11 10:40:00,66.26,66.3,66.16,66.26,8852.0,54.6797,54.7128,54.5972,54.6797,8852.0
2018-04-11 10:45:00,66.26,66.26,66.08,66.17,16148.0,54.6797,54.6797,54.5312,54.6055,16148.0
2018-04-11 10:50:00,66.17,66.2,66.09,66.12,22681.0,54.6055,54.6302,54.5395,54.5642,22681.0
2018-04-11 10:55:00,66.13,66.18,66.05,66.05,18270.0,54.5725,54.6137,54.5065,54.5065,18270.0
2018-04-11 11:00:00,66.03,66.03,65.86,65.92,9530.0,54.4899,54.4899,54.3497,54.3992,9530.0
2018-04-11 11:05:00,65.92,65.94,65.84,65.89,14900.0,54.3992,54.4157,54.3332,54.3744,14900.0
2018-04-11 11:10:00,65.9,66.0,65.85,66.0,18385.0,54.3827,54.4652,54.3414,54.4652,18385.0
2018-04-11 11:15:00,66.02,66.04,65.88,65.9,9219.0,54.4817,54.4982,54.3662,54.3827,9219.0
2018-04-11 11:20:00,65.91,65.99,65.81,65.99,9064.0,54.3909,54.4569,54.3084,54.4569,9064.0
2018-04-11 11:25:00,65.99,66.16,65.98,66.14,9296.0,54.4569,54.5972,54.4487,54.5807,9296.0
2018-04-11 11:30:00,66.15,66.25,66.12,66.2,10646.0,54.589,54.6715,54.5642,54.6302,10646.0
2018-04-11 11:35:00,66.19,66.26,66.15,66.23,13364.0,54.622,54.6797,54.589,54.655,13364.0
2018-04-11 11:40:00,66.21,66.28,66.18,66.24,15056.0,54.6385,54.6963,54.6137,54.6632,15056.0
2018-04-11 11:45:00,66.23,66.24,66.15,66.21,8502.0,54.655,54.6632,54.589,54.6385,8502.0
2018-04-11 11:50:00,66.21,66.36,66.21,66.36,10000.0,54.6385,54.7623,54.6385,54.7623,10000.0
2018-04-11 11:55:00,66.37,66.37,66.23,66.3,7490.0,54.7705,54.7705,54.655,54.7128,7490.0
2018-04-11 12:00:00,66.28,66.44,66.27,66.4,7784.0,54.6963,54.8283,54.688,54.7953,7784.0
2018-04-11 12:05:00,66.41,66.42,66.35,66.37,6945.0,54.8035,54.8118,54.754,54.7705,6945.0
2018-04-11 12:10:00,66.36,66.43,66.33,66.36,9250.0,54.7623,54.82,54.7375,54.7623,9250.0
2018-04-11 12:15:00,66.35,66.38,66.23,66.27,8632.0,54.754,54.7788,54.655,54.688,8632.0
2018-04-11 12:20:00,66.28,66.37,66.28,66.37,7533.0,54.6963,54.7705,54.6963,54.7705,7533.0
2018-04-11 12:25:00,66.37,66.4,66.32,66.36,36464.0,54.7705,54.7953,54.7293,54.7623,36464.0
2018-04-11 12:30:00,66.38,66.39,66.29,66.29,22522.0,54.7788,54.787,54.7045,54.7045,22522.0
2018-04-11 12:35:00,66.29,66.3,66.19,66.22,30438.0,54.7045,54.7128,54.622,54.6467,30438.0
2018-04-11 12:40:00,66.22,66.41,66.21,66.39,15597.0,54.6467,54.8035,54.6385,54.787,15597.0
2018-04-11 12:45:00,66.38,66.38,66.17,66.2,24934.0,54.7788,54.7788,54.6055,54.6302,24934.0
2018-04-11 12:50:00,66.21,66.3,66.17,66.22,52389.0,54.6385,54.7128,54.6055,54.6467,52389.0
2018-04-11 12:55:00,66.21,66.22,66.12,66.12,14982.0,54.6385,54.6467,54.5642,54.5642,14982.0
2018-04-11 13:00:00,66.13,66.31,66.13,66.31,11455.0,54.5725,54.721,54.5725,54.721,11455.0
2018-04-11 13:05:00,66.3,66.39,66.22,66.29,15812.0,54.7128,54.787,54.6467,54.7045,15812.0
2018-04-11 13:10:00,66.31,66.31,66.17,66.18,10700.0,54.721,54.721,54.6055,54.6137,10700.0
2018-04-11 13:15:00,66.21,66.32,66.21,66.32,5293.0,54.6385,54.7293,54.6385,54.7293,5293.0
2018-04-11 13:20:00,66.33,66.43,66.29,66.43,22017.0,54.7375,54.82,54.7045,54.82,22017.0
2018-04-11 13:25:00,66.42,66.44,66.3,66.32,16845.0,54.8118,54.8283,54.7128,54.7293,16845.0
2018-04-11 13:30:00,66.33,66.34,66.14,66.22,8715.0,54.7375,54.7458,54.5807,54.6467,8715.0
2018-04-11 13:35:00,66.23,66.3,66.22,66.3,6699.0,54.655,54.7128,54.6467,54.7128,6699.0
2018-04-11 13:40:00,66.3,66.35,66.25,66.28,4800.0,54.7128,54.754,54.6715,54.6963,4800.0
2018-04-11 13:45:00,66.27,66.37,66.2,66.37,15796.0,54.688,54.7705,54.6302,54.7705,15796.0
2018-04-11 13:50:00,66.36,66.36,66.28,66.33,7800.0,54.7623,54.7623,54.6963,54.7375,7800.0
2018-04-11 13:55:00,66.34,66.39,66.29,66.29,9030.0,54.7458,54.787,54.7045,54.7045,9030.0
2018-04-11 14:00:00,66.32,66.42,66.31,66.4,9858.0,54.7293,54.8118,54.721,54.7953,9858.0
2018-04-11 14:05:00,66.39,66.4,66.09,66.1,12250.0,54.787,54.7953,54.5395,54.5477,12250.0
2018-04-11 14:10:00,66.13,66.24,66.11,66.22,9600.0,54.5725,54.6632,54.556,54.6467,9600.0
2018-04-11 14:15:00,66.19,66.36,66.19,66.35,10619.0,54.622,54.7623,54.622,54.754,10619.0
2018-04-11 14:20:00,66.35,66.35,66.28,66.31,12229.0,54.754,54.754,54.6963,54.721,12229.0
2018-04-11 14:25:00,66.31,66.31,66.2,66.2,13222.0,54.721,54.721,54.6302,54.6302,13222.0
2018-04-11 14:30:00,66.19,66.36,66.18,66.25,11313.0,54.622,54.7623,54.6137,54.6715,11313.0
2018-04-11 14:35:00,66.25,66.34,66.22,66.32,11498.0,54.6715,54.7458,54.6467,54.7293,11498.0
2018-04-11 14:40:00,66.32,66.4,66.26,66.3,25356.0,54.7293,54.7953,54.6797,54.7128,25356.0
2018-04-11 14:45:00,66.32,66.36,66.19,66.23,73192.0,54.7293,54.7623,54.622,54.655,73192.0
2018-04-11 14:50:00,66.23,66.3,66.16,66.18,58655.0,54.655,54.7128,54.5972,54.6137,58655.0
2018-04-11 14:55:00,66.2,66.3,66.17,66.27,18621.0,54.6302,54.7128,54.6055,54.688,18621.0
2018-04-11 15:00:00,66.28,66.39,66.26,66.35,64995.0,54.6963,54.787,54.6797,54.754,64995.0
2018-04-11 15:05:00,66.34,66.38,66.09,66.13,61657.0,54.7458,54.7788,54.5395,54.5725,61657.0
2018-04-11 15:10:00,66.13,66.23,66.13,66.13,95009.0,54.5725,54.655,54.5725,54.5725,95009.0
2018-04-11 15:15:00,66.12,66.16,66.08,66.15,108700.0,54.5642,54.5972,54.5312,54.589,108700.0
2018-04-11 15:20:00,66.16,66.24,66.09,66.11,105512.0,54.5972,54.6632,54.5395,54.556,105512.0
2018-04-11 15:25:00,66.12,66.2,66.09,66.12,66367.0,54.5642,54.6302,54.5395,54.5642,66367.0
2018-04-11 15:30:00,66.13,66.18,66.11,66.15,38036.0,54.5725,54.6137,54.556,54.589,38036.0
2018-04-11 15:35:00,66.15,66.16,66.06,66.09,56704.0,54.589,54.5972,54.5147,54.5395,56704.0
2018-04-11 15:40:00,66.09,66.16,66.06,66.11,33115.0,54.5395,54.5972,54.5147,54.556,33115.0
2018-04-11 15:45:00,66.1,66.11,66.0,66.02,37477.0,54.5477,54.556,54.4652,54.4817,37477.0
2018-04-11 15:50:00,66.02,66.17,66.01,66.15,59668.0,54.4817,54.6055,54.4734,54.589,59668.0
2018-04-11 15:55:00,66.14,66.19,66.07,66.14,113649.0,54.5807,54.622,54.523,54.5807,113649.0
2018-04-12 09:30:00,67.05,67.05,66.69,66.97,60915.0,55.3317,55.3317,55.0346,55.2657,60915.0
2018-04-12 09:35:00,66.91,67.27,66.91,67.05,30001.0,55.2161,55.5132,55.2161,55.3317,30001.0
2018-04-12 09:40:00,67.04,67.14,66.92,67.08,52175.0,55.3234,55.406,55.2244,55.3564,52175.0
2018-04-12 09:45:00,67.11,67.13,66.95,66.98,16631.0,55.3812,55.3977,55.2492,55.2739,16631.0
2018-04-12 09:50:00,67.01,67.09,66.94,66.98,33702.0,55.2987,55.3647,55.2409,55.2739,33702.0
2018-04-12 09:55:00,66.99,67.12,66.95,67.08,17123.0,55.2822,55.3894,55.2492,55.3564,17123.0
2018-04-12 10:00:00,67.11,67.19,67.04,67.09,13881.0,55.3812,55.4472,55.3234,55.3647,13881.0
2018-04-12 10:05:00,67.11,67.11,67.0,67.03,15683.0,55.3812,55.3812,55.2904,55.3152,15683.0
2018-04-12 10:10:00,67.04,67.17,67.02,67.16,15355.0,55.3234,55.4307,55.3069,55.4225,15355.0
2018-04-12 10:15:00,67.17,67.48,67.17,67.42,22527.0,55.4307,55.6865,55.4307,55.637,22527.0
2018-04-12 10:20:00,67.43,67.43,67.31,67.32,13419.0,55.6453,55.6453,55.5462,55.5545,13419.0
2018-04-12 10:25:00,67.3,67.52,67.23,67.48,28117.0,55.538,55.7195,55.4802,55.6865,28117.0
2018-04-12 10:30:00,67.51,67.52,67.25,67.25,23567.0,55.7113,55.7195,55.4967,55.4967,23567.0
2018-04-12 10:35:00,67.27,67.33,67.2,67.2,10843.0,55.5132,55.5627,55.4555,55.4555,10843.0
2018-04-12 10:40:00,67.21,67.38,67.19,67.38,14263.0,55.4637,55.604,55.4472,55.604,14263.0
2018-04-12 10:45:00,67.38,67.38,67.11,67.31,20652.0,55.604,55.604,55.3812,55.5462,20652.0
2018-04-12 10:50:00,67.33,67.34,67.2,67.22,10700.0,55.5627,55.571,55.4555,55.472,10700.0
2018-04-12 10:55:00,67.25,67.32,67.14,67.18,18147.0,55.4967,55.5545,55.406,55.439,18147.0
2018-04-12 11:00:00,67.2,67.3,67.17,67.18,15318.0,55.4555,55.538,55.4307,55.439,15318.0
2018-04-12 11:05:00,67.18,67.28,67.13,67.28,19047.0,55.439,55.5215,55.3977,55.5215,19047.0
2018-04-12 11:10:00,67.27,67.27,67.14,67.23,11472.0,55.5132,55.5132,55.406,55.4802,11472.0
2018-04-12 11:15:00,67.24,67.34,67.18,67.3,28130.0,55.4885,55.571,55.439,55.538,28130.0
2018-04-12 11:20:00,67.32,67.34,67.25,67.31,9341.0,55.5545,55.571,55.4967,55.5462,9341.0
2018-04-12 11:25:00,67.32,67.4,67.22,67.25,11755.0,55.5545,55.6205,55.472,55.4967,11755.0
2018-04-12 11:30:00,67.24,67.36,67.24,67.33,22314.0,55.4885,55.5875,55.4885,55.5627,22314.0
2018-04-12 11:35:00,67.32,67.34,67.25,67.33,11725.0,55.5545,55.571,55.4967,55.5627,11725.0
2018-04-12 11:40:00,67.34,67.43,67.25,67.36,36867.0,55.571,55.6453,55.4967,55.5875,36867.0
2018-04-12 11:45:00,67.32,67.32,67.15,67.26,21564.0,55.5545,55.5545,55.4142,55.505,21564.0
2018-04-12 11:50:00,67.28,67.29,67.15,67.15,21000.0,55.5215,55.5297,55.4142,55.4142,21000.0
2018-04-12 11:55:00,67.14,67.15,67.02,67.09,14163.0,55.406,55.4142,55.3069,55.3647,14163.0
2018-04-12 12:00:00,67.11,67.14,67.08,67.08,4750.0,55.3812,55.406,55.3564,55.3564,4750.0
2018-04-12 12:05:00,67.08,67.23,67.07,67.22,18290.0,55.3564,55.4802,55.3482,55.472,18290.0
2018-04-12 12:10:00,67.22,67.22,67.12,67.16,8200.0,55.472,55.472,55.3894,55.4225,8200.0
2018-04-12 12:15:00,67.19,67.19,67.07,67.17,6800.0,55.4472,55.4472,55.3482,55.4307,6800.0
2018-04-12 12:20:00,67.19,67.22,67.15,67.19,7459.0,55.4472,55.472,55.4142,55.4472,7459.0
2018-04-12 12:25:00,67.2,67.22,67.17,67.22,7993.0,55.4555,55.472,55.4307,55.472,7993.0
2018-04-12 12:30:00,67.21,67.28,67.19,67.21,7300.0,55.4637,55.5215,55.4472,55.4637,7300.0
2018-04-12 12:35:00,67.22,67.25,67.19,67.22,7075.0,55.472,55.4967,55.4472,55.472,7075.0
2018-04-12 12:40:00,67.22,67.26,67.17,67.26,5162.0,55.472,55.505,55.4307,55.505,5162.0
2018-04-12 12:45:00,67.25,67.3,67.24,67.29,9488.0,55.4967,55.538,55.4885,55.5297,9488.0
2018-04-12 12:50:00,67.28,67.32,67.24,67.24,11091.0,55.5215,55.5545,55.4885,55.4885,11091.0
2018-04-12 12:55:00,67.24,67.27,67.23,67.27,5063.0,55.4885,55.5132,55.4802,55.5132,5063.0
2018-04-12 13:00:00,67.28,67.36,67.27,67.36,9900.0,55.5215,55.5875,55.5132,55.5875,9900.0
2018-04-12 13:05:00,67.38,67.39,67.25,67.3,9500.0,55.604,55.6123,55.4967,55.538,9500.0
2018-04-12 13:10:00,67.32,67.33,67.23,67.25,10400.0,55.5545,55.5627,55.4802,55.4967,10400.0
2018-04-12 13:15:00,67.27,67.27,67.12,67.23,9323.0,55.5132,55.5132,55.3894,55.4802,9323.0
2018-04-12 13:20:00,67.21,67.26,67.15,67.18,7348.0,55.4637,55.505,55.4142,55.439,7348.0
2018-04-12 13:25:00,67.19,67.21,67.01,67.05,17279.0,55.4472,55.4637,55.2987,55.3317,17279.0
2018-04-12 13:30:00,67.06,67.25,67.02,67.22,33464.0,55.3399,55.4967,55.3069,55.472,33464.0
2018-04-12 13:35:00,67.21,67.37,67.2,67.31,20029.0,55.4637,55.5958,55.4555,55.5462,20029.0
2018-04-12 13:40:00,67.32,67.4,67.27,67.38,9209.0,55.5545,55.6205,55.5132,55.604,9209.0
2018-04-12 13:45:00,67.38,67.39,67.31,67.31,6400.0,55.604,55.6123,55.5462,55.5462,6400.0
2018-04-12 13:50:00,67.33,67.46,67.33,67.38,8780.0,55.5627,55.67,55.5627,55.604,8780.0
2018-04-12 13:55:00,67.39,67.41,67.21,67.29,7052.0,55.6123,55.6288,55.4637,55.5297,7052.0
2018-04-12 14:00:00,67.29,67.39,67.25,67.36,14192.0,55.5297,55.6123,55.4967,55.5875,14192.0
2018-04-12 14:05:00,67.33,67.4,67.31,67.36,7603.0,55.5627,55.6205,55.5462,55.5875,7603.0
2018-04-12 14:10:00,67.37,67.44,67.36,67.43,7100.0,55.5958,55.6535,55.5875,55.6453,7100.0
2018-04-12 14:15:00,67.44,67.56,67.44,67.56,13952.0,55.6535,55.7525,55.6535,55.7525,13952.0
2018-04-12 14:20:00,67.54,67.6,67.51,67.51,16937.0,55.736,55.7856,55.7113,55.7113,16937.0
2018-04-12 14:25:00,67.51,67.52,67.46,67.49,7350.0,55.7113,55.7195,55.67,55.6948,7350.0
2018-04-12 14:30:00,67.49,67.52,67.44,67.52,6225.0,55.6948,55.7195,55.6535,55.7195,6225.0
2018-04-12 14:35:00,67.5,67.5,67.43,67.5,9976.0,55.703,55.703,55.6453,55.703,9976.0
2018-04-12 14:40:00,67.49,67.55,67.46,67.55,10093.0,55.6948,55.7443,55.67,55.7443,10093.0
2018-04-12 14:45:00,67.54,67.54,67.42,67.46,10924.0,55.736,55.736,55.637,55.67,10924.0
2018-04-12 14:50:00,67.48,67.52,67.47,67.47,6450.0,55.6865,55.7195,55.6783,55.6783,6450.0
2018-04-12 14:55:00,67.49,67.58,67.47,67.58,11130.0,55.6948,55.7691,55.6783,55.7691,11130.0
2018-04-12 15:00:00,67.56,67.58,67.54,67.57,13339.0,55.7525,55.7691,55.736,55.7608,13339.0
2018-04-12 15:05:00,67.57,67.57,67.46,67.46,10500.0,55.7608,55.7608,55.67,55.67,10500.0
2018-04-12 15:10:00,67.48,67.65,67.47,67.65,9892.0,55.6865,55.8268,55.6783,55.8268,9892.0
2018-04-12 15:15:00,67.67,67.67,67.58,67.64,10875.0,55.8433,55.8433,55.7691,55.8186,10875.0
2018-04-12 15:20:00,67.63,67.74,67.62,67.72,19157.0,55.8103,55.9011,55.8021,55.8846,19157.0
2018-04-12 15:25:00,67.71,67.8,67.7,67.8,17368.0,55.8763,55.9506,55.8681,55.9506,17368.0
2018-04-12 15:30:00,67.79,67.84,67.77,67.78,25580.0,55.9424,55.9836,55.9258,55.9341,25580.0
2018-04-12 15:35:00,67.78,67.93,67.76,67.91,25088.0,55.9341,56.0579,55.9176,56.0414,25088.0
2018-04-12 15:40:00,67.9,67.91,67.76,67.78,22511.0,56.0331,56.0414,55.9176,55.9341,22511.0
2018-04-12 15:45:00,67.79,67.79,67.61,67.64,50673.0,55.9424,55.9424,55.7938,55.8186,50673.0
2018-04-12 15:50:00,67.64,67.68,67.57,67.61,46916.0,55.8186,55.8516,55.7608,55.7938,46916.0
2018-04-12 15:55:00,67.61,67.67,67.56,67.57,112835.0,55.7938,55.8433,55.7525,55.7608,112835.0
2018-04-13 09:30:00,68.56,68.79,68.28,68.58,89306.0,56.5778,56.7676,56.3467,56.5943,89306.0
2018-04-13 09:35:00,68.6,68.64,68.1,68.19,40686.0,56.6108,56.6438,56.1982,56.2724,40686.0
2018-04-13 09:40:00,68.19,68.27,68.0,68.03,39487.0,56.2724,56.3385,56.1156,56.1404,39487.0
2018-04-13 09:45:00,68.02,68.15,67.88,67.9,17769.0,56.1322,56.2394,56.0166,56.0331,17769.0
2018-04-13 09:50:00,67.93,68.02,67.55,67.57,50433.0,56.0579,56.1322,55.7443,55.7608,50433.0
2018-04-13 09:55:00,67.55,67.57,67.36,67.38,25538.0,55.7443,55.7608,55.5875,55.604,25538.0
2018-04-13 10:00:00,67.36,67.45,67.21,67.25,64160.0,55.5875,55.6618,55.4637,55.4967,64160.0
2018-04-13 10:05:00,67.22,67.45,67.06,67.06,124892.0,55.472,55.6618,55.3399,55.3399,124892.0
2018-04-13 10:10:00,67.06,67.35,66.98,67.31,167893.0,55.3399,55.5792,55.2739,55.5462,167893.0
2018-04-13 10:15:00,67.31,67.32,67.09,67.25,30236.0,55.5462,55.5545,55.3647,55.4967,30236.0
2018-04-13 10:20:00,67.23,67.41,67.15,67.26,70150.0,55.4802,55.6288,55.4142,55.505,70150.0
2018-04-13 10:25:00,67.22,67.22,66.98,67.1,152475.0,55.472,55.472,55.2739,55.3729,152475.0
2018-04-13 10:30:00,67.13,67.24,66.97,67.22,62953.0,55.3977,55.4885,55.2657,55.472,62953.0
2018-04-13 10:35:00,67.25,67.25,67.07,67.11,24141.0,55.4967,55.4967,55.3482,55.3812,24141.0
2018-04-13 10:40:00,67.11,67.49,67.11,67.44,20187.0,55.3812,55.6948,55.3812,55.6535,20187.0
2018-04-13 10:45:00,67.46,67.5,67.31,67.45,17665.0,55.67,55.703,55.5462,55.6618,17665.0
2018-04-13 10:50:00,67.4,67.44,67.31,67.42,11750.0,55.6205,55.6535,55.5462,55.637,11750.0
2018-04-13 10:55:00,67.45,67.46,67.2,67.2,13728.0,55.6618,55.67,55.4555,55.4555,13728.0
2018-04-13 11:00:00,67.16,67.24,67.04,67.17,128351.0,55.4225,55.4885,55.3234,55.4307,128351.0
2018-04-13 11:05:00,67.16,67.34,67.1,67.3,26095.0,55.4225,55.571,55.3729,55.538,26095.0
2018-04-13 11:10:00,67.32,67.39,67.31,67.34,9548.0,55.5545,55.6123,55.5462,55.571,9548.0
2018-04-13 11:15:00,67.34,67.47,67.33,67.38,12176.0,55.571,55.6783,55.5627,55.604,12176.0
2018-04-13 11:20:00,67.38,67.61,67.35,67.61,9900.0,55.604,55.7938,55.5792,55.7938,9900.0
2018-04-13 11:25:00,67.59,67.63,67.5,67.55,10100.0,55.7773,55.8103,55.703,55.7443,10100.0
2018-04-13 11:30:00,67.56,67.6,67.48,67.5,13631.0,55.7525,55.7856,55.6865,55.703,13631.0
2018-04-13 11:35:00,67.51,67.55,67.4,67.43,7962.0,55.7113,55.7443,55.6205,55.6453,7962.0
2018-04-13 11:40:00,67.42,67.43,67.35,67.43,9050.0,55.637,55.6453,55.5792,55.6453,9050.0
2018-04-13 11:45:00,67.45,67.47,67.41,67.46,7433.0,55.6618,55.6783,55.6288,55.67,7433.0
2018-04-13 11:50:00,67.47,67.48,67.32,67.34,10335.0,55.6783,55.6865,55.5545,55.571,10335.0
2018-04-13 11:55:00,67.35,67.52,67.34,67.48,16000.0,55.5792,55.7195,55.571,55.6865,16000.0
2018-04-13 12:00:00,67.48,67.69,67.48,67.62,44424.0,55.6865,55.8598,55.6865,55.8021,44424.0
2018-04-13 12:05:00,67.62,67.66,67.46,67.5,23461.0,55.8021,55.8351,55.67,55.703,23461.0
2018-04-13 12:10:00,67.51,67.65,67.42,67.65,31088.0,55.7113,55.8268,55.637,55.8268,31088.0
2018-04-13 12:15:00,67.65,67.67,67.57,67.57,6998.0,55.8268,55.8433,55.7608,55.7608,6998.0
2018-04-13 12:20:00,67.56,67.7,67.55,67.68,7803.0,55.7525,55.8681,55.7443,55.8516,7803.0
2018-04-13 12:25:00,67.68,67.76,67.61,67.74,6539.0,55.8516,55.9176,55.7938,55.9011,6539.0
2018-04-13 12:30:00,67.76,67.76,67.67,67.67,6100.0,55.9176,55.9176,55.8433,55.8433,6100.0
2018-04-13 12:35:00,67.69,67.74,67.62,67.72,21877.0,55.8598,55.9011,55.8021,55.8846,21877.0
2018-04-13 12:40:00,67.73,67.8,67.68,67.76,25146.0,55.8928,55.9506,55.8516,55.9176,25146.0
2018-04-13 12:45:00,67.77,67.85,67.74,67.8,12921.0,55.9258,55.9919,55.9011,55.9506,12921.0
2018-04-13 12:50:00,67.83,67.86,67.78,67.79,18230.0,55.9754,56.0001,55.9341,55.9424,18230.0
2018-04-13 12:55:00,67.77,67.86,67.77,67.83,6631.0,55.9258,56.0001,55.9258,55.9754,6631.0
2018-04-13 13:00:00,67.83,67.88,67.8,67.82,6960.0,55.9754,56.0166,55.9506,55.9671,6960.0
2018-04-13 13:05:00,67.8,67.88,67.79,67.86,8643.0,55.9506,56.0166,55.9424,56.0001,8643.0
2018-04-13 13:10:00,67.84,67.88,67.83,67.86,8448.0,55.9836,56.0166,55.9754,56.0001,8448.0
2018-04-13 13:15:00,67.87,67.93,67.77,67.85,15818.0,56.0084,56.0579,55.9258,55.9919,15818.0
2018-04-13 13:20:00,67.85,67.95,67.83,67.95,6300.0,55.9919,56.0744,55.9754,56.0744,6300.0
2018-04-13 13:25:00,67.94,67.98,67.93,67.93,5452.0,56.0661,56.0991,56.0579,56.0579,5452.0
2018-04-13 13:30:00,67.92,67.95,67.86,67.9,7343.0,56.0496,56.0744,56.0001,56.0331,7343.0
2018-04-13 13:35:00,67.84,67.92,67.82,67.88,6472.0,55.9836,56.0496,55.9671,56.0166,6472.0
2018-04-13 13:40:00,67.89,67.95,67.89,67.91,6321.0,56.0249,56.0744,56.0249,56.0414,6321.0
2018-04-13 13:45:00,67.92,67.95,67.89,67.95,4110.0,56.0496,56.0744,56.0249,56.0744,4110.0
2018-04-13 13:50:00,67.95,67.95,67.84,67.84,9930.0,56.0744,56.0744,55.9836,55.9836,9930.0
2018-04-13 13:55:00,67.84,67.85,67.74,67.8,16161.0,55.9836,55.9919,55.9011,55.9506,16161.0
2018-04-13 14:00:00,67.81,67.83,67.76,67.81,20121.0,55.9589,55.9754,55.9176,55.9589,20121.0
2018-04-13 14:05:00,67.82,67.92,67.8,67.89,7609.0,55.9671,56.0496,55.9506,56.0249,7609.0
2018-04-13 14:10:00,67.89,67.92,67.84,67.85,10558.0,56.0249,56.0496,55.9836,55.9919,10558.0
2018-04-13 14:15:00,67.84,67.84,67.67,67.73,21537.0,55.9836,55.9836,55.8433,55.8928,21537.0
2018-04-13 14:20:00,67.73,67.77,67.72,67.74,13171.0,55.8928,55.9258,55.8846,55.9011,13171.0
2018-04-13 14:25:00,67.72,67.77,67.68,67.77,7800.0,55.8846,55.9258,55.8516,55.9258,7800.0
2018-04-13 14:30:00,67.75,67.87,67.7,67.8,18860.0,55.9093,56.0084,55.8681,55.9506,18860.0
2018-04-13 14:35:00,67.8,67.83,67.7,67.72,6142.0,55.9506,55.9754,55.8681,55.8846,6142.0
2018-04-13 14:40:00,67.72,67.77,67.69,67.76,24228.0,55.8846,55.9258,55.8598,55.9176,24228.0
2018-04-13 14:45:00,67.75,67.77,67.68,67.68,17008.0,55.9093,55.9258,55.8516,55.8516,17008.0
2018-04-13 14:50:00,67.68,67.77,67.66,67.74,36682.0,55.8516,55.9258,55.8351,55.9011,36682.0
2018-04-13 14:55:00,67.74,67.74,67.64,67.69,35556.0,55.9011,55.9011,55.8186,55.8598,35556.0
2018-04-13 15:00:00,67.69,67.72,67.41,67.42,100244.0,55.8598,55.8846,55.6288,55.637,100244.0
2018-04-13 15:05:00,67.42,67.44,67.32,67.41,16991.0,55.637,55.6535,55.5545,55.6288,16991.0
2018-04-13 15:10:00,67.41,67.48,67.37,67.38,27259.0,55.6288,55.6865,55.5958,55.604,27259.0
2018-04-13 15:15:00,67.37,67.37,67.11,67.11,16858.0,55.5958,55.5958,55.3812,55.3812,16858.0
2018-04-13 15:20:00,67.12,67.21,67.12,67.13,20717.0,55.3894,55.4637,55.3894,55.3977,20717.0
2018-04-13 15:25:00,67.13,67.2,67.11,67.17,19553.0,55.3977,55.4555,55.3812,55.4307,19553.0
2018-04-13 15:30:00,67.16,67.26,67.13,67.19,17352.0,55.4225,55.505,55.3977,55.4472,17352.0
2018-04-13 15:35:00,67.17,67.23,67.13,67.23,23624.0,55.4307,55.4802,55.3977,55.4802,23624.0
2018-04-13 15:40:00,67.25,67.41,67.24,67.31,26698.0,55.4967,55.6288,55.4885,55.5462,26698.0
2018-04-13 15:45:00,67.32,67.43,67.32,67.39,34479.0,55.5545,55.6453,55.5545,55.6123,34479.0
2018-04-13 15:50:00,67.4,67.6,67.39,67.52,70747.0,55.6205,55.7856,55.6123,55.7195,70747.0
2018-04-13 15:55:00,67.53,67.54,67.42,67.48,114651.0,55.7278,55.736,55.637,55.6865,114651.0
2018-04-16 09:30:00,68.15,68.31,67.9,67.99,53915.0,56.2394,56.3715,56.0331,56.1074,53915.0
2018-04-16 09:35:00,68.01,68.1,67.75,67.8,10822.0,56.1239,56.1982,55.9093,55.9506,10822.0
2018-04-16 09:40:00,67.81,67.85,67.56,67.7,9210.0,55.9589,55.9919,55.7525,55.8681,9210.0
2018-04-16 09:45:00,67.72,67.79,67.65,67.75,8452.0,55.8846,55.9424,55.8268,55.9093,8452.0
2018-04-16 09:50:00,67.71,67.72,67.61,67.7,7010.0,55.8763,55.8846,55.7938,55.8681,7010.0
2018-04-16 09:55:00,67.7,67.75,67.63,67.74,7394.0,55.8681,55.9093,55.8103,55.9011,7394.0
2018-04-16 10:00:00,67.76,67.9,67.74,67.89,12012.0,55.9176,56.0331,55.9011,56.0249,12012.0
2018-04-16 10:05:00,67.87,68.1,67.83,68.08,16688.0,56.0084,56.1982,55.9754,56.1817,16688.0
2018-04-16 10:10:00,68.07,68.25,68.07,68.17,13079.0,56.1734,56.322,56.1734,56.2559,13079.0
2018-04-16 10:15:00,68.15,68.16,67.98,67.98,9259.0,56.2394,56.2477,56.0991,56.0991,9259.0
2018-04-16 10:20:00,68.0,68.26,68.0,68.26,11828.0,56.1156,56.3302,56.1156,56.3302,11828.0
2018-04-16 10:25:00,68.26,68.27,68.12,68.26,8165.0,56.3302,56.3385,56.2147,56.3302,8165.0
2018-04-16 10:30:00,68.27,68.32,68.07,68.09,6238.0,56.3385,56.3797,56.1734,56.1899,6238.0
2018-04-16 10:35:00,68.12,68.22,68.04,68.2,9108.0,56.2147,56.2972,56.1487,56.2807,9108.0
2018-04-16 10:40:00,68.18,68.18,68.03,68.11,9145.0,56.2642,56.2642,56.1404,56.2064,9145.0
2018-04-16 10:45:00,68.12,68.22,67.97,67.97,7307.0,56.2147,56.2972,56.0909,56.0909,7307.0
2018-04-16 10:50:00,67.97,68.02,67.86,68.0,11810.0,56.0909,56.1322,56.0001,56.1156,11810.0
2018-04-16 10:55:00,68.02,68.1,67.99,68.03,8288.0,56.1322,56.1982,56.1074,56.1404,8288.0
2018-04-16 11:00:00,68.04,68.18,68.0,68.01,14242.0,56.1487,56.2642,56.1156,56.1239,14242.0
2018-04-16 11:05:00,68.02,68.19,68.01,68.1,18729.0,56.1322,56.2724,56.1239,56.1982,18729.0
2018-04-16 11:10:00,68.06,68.06,67.84,67.86,4679.0,56.1652,56.1652,55.9836,56.0001,4679.0
2018-04-16 11:15:00,67.83,67.91,67.79,67.91,5535.0,55.9754,56.0414,55.9424,56.0414,5535.0
2018-04-16 11:20:00,67.93,68.07,67.92,68.04,3428.0,56.0579,56.1734,56.0496,56.1487,3428.0
2018-04-16 11:25:00,68.02,68.11,67.97,68.08,6463.0,56.1322,56.2064,56.0909,56.1817,6463.0
2018-04-16 11:30:00,68.06,68.09,68.0,68.06,6200.0,56.1652,56.1899,56.1156,56.1652,6200.0
2018-04-16 11:35:00,68.06,68.14,68.01,68.12,5562.0,56.1652,56.2312,56.1239,56.2147,5562.0
2018-04-16 11:40:00,68.13,68.17,68.06,68.16,7687.0,56.2229,56.2559,56.1652,56.2477,7687.0
2018-04-16 11:45:00,68.19,68.22,68.15,68.16,30126.0,56.2724,56.2972,56.2394,56.2477,30126.0
2018-04-16 11:50:00,68.16,68.2,68.15,68.16,18533.0,56.2477,56.2807,56.2394,56.2477,18533.0
2018-04-16 11:55:00,68.18,68.21,68.15,68.18,23475.0,56.2642,56.2889,56.2394,56.2642,23475.0
2018-04-16 12:00:00,68.19,68.33,68.19,68.26,49324.0,56.2724,56.388,56.2724,56.3302,49324.0
2018-04-16 12:05:00,68.27,68.39,68.24,68.3,19422.0,56.3385,56.4375,56.3137,56.3632,19422.0
2018-04-16 12:10:00,68.3,68.33,68.16,68.24,38198.0,56.3632,56.388,56.2477,56.3137,38198.0
2018-04-16 12:15:00,68.23,68.32,68.2,68.25,43728.0,56.3055,56.3797,56.2807,56.322,43728.0
2018-04-16 12:20:00,68.26,68.31,68.21,68.25,18044.0,56.3302,56.3715,56.2889,56.322,18044.0
2018-04-16 12:25:00,68.26,68.3,68.23,68.28,24674.0,56.3302,56.3632,56.3055,56.3467,24674.0
2018-04-16 12:30:00,68.29,68.39,68.29,68.32,22970.0,56.355,56.4375,56.355,56.3797,22970.0
2018-04-16 12:35:00,68.32,68.34,68.26,68.29,12655.0,56.3797,56.3962,56.3302,56.355,12655.0
2018-04-16 12:40:00,68.29,68.34,68.28,68.33,9605.0,56.355,56.3962,56.3467,56.388,9605.0
2018-04-16 12:45:00,68.32,68.44,68.31,68.42,9874.0,56.3797,56.4788,56.3715,56.4622,9874.0
2018-04-16 12:50:00,68.45,68.63,68.45,68.45,13690.0,56.487,56.6355,56.487,56.487,13690.0
2018-04-16 12:55:00,68.44,68.46,68.35,68.46,30158.0,56.4788,56.4953,56.4045,56.4953,30158.0
2018-04-16 13:00:00,68.45,68.49,68.4,68.4,9157.0,56.487,56.52,56.4457,56.4457,9157.0
2018-04-16 13:05:00,68.41,68.44,68.36,68.43,5744.0,56.454,56.4788,56.4127,56.4705,5744.0
2018-04-16 13:10:00,68.44,68.48,68.4,68.48,6955.0,56.4788,56.5118,56.4457,56.5118,6955.0
2018-04-16 13:15:00,68.5,68.53,68.44,68.47,4320.0,56.5283,56.553,56.4788,56.5035,4320.0
2018-04-16 13:20:00,68.49,68.54,68.46,68.49,5598.0,56.52,56.5613,56.4953,56.52,5598.0
2018-04-16 13:25:00,68.49,68.52,68.41,68.49,18601.0,56.52,56.5448,56.454,56.52,18601.0
2018-04-16 13:30:00,68.47,68.54,68.47,68.52,9873.0,56.5035,56.5613,56.5035,56.5448,9873.0
2018-04-16 13:35:00,68.5,68.51,68.47,68.49,15433.0,56.5283,56.5365,56.5035,56.52,15433.0
2018-04-16 13:40:00,68.49,68.52,68.37,68.52,25483.0,56.52,56.5448,56.421,56.5448,25483.0
2018-04-16 13:45:00,68.54,68.75,68.52,68.7,33919.0,56.5613,56.7346,56.5448,56.6933,33919.0
2018-04-16 13:50:00,68.72,68.72,68.59,68.7,16637.0,56.7098,56.7098,56.6025,56.6933,16637.0
2018-04-16 13:55:00,68.68,68.77,68.66,68.73,29454.0,56.6768,56.7511,56.6603,56.7181,29454.0
2018-04-16 14:00:00,68.73,68.75,68.51,68.53,24535.0,56.7181,56.7346,56.5365,56.553,24535.0
2018-04-16 14:05:00,68.53,68.53,68.39,68.52,17619.0,56.553,56.553,56.4375,56.5448,17619.0
2018-04-16 14:10:00,68.53,68.57,68.45,68.51,17519.0,56.553,56.586,56.487,56.5365,17519.0
2018-04-16 14:15:00,68.51,68.52,68.43,68.45,18801.0,56.5365,56.5448,56.4705,56.487,18801.0
2018-04-16 14:20:00,68.45,68.5,68.34,68.34,21164.0,56.487,56.5283,56.3962,56.3962,21164.0
2018-04-16 14:25:00,68.34,68.35,68.23,68.27,5401.0,56.3962,56.4045,56.3055,56.3385,5401.0
2018-04-16 14:30:00,68.28,68.4,68.26,68.4,7678.0,56.3467,56.4457,56.3302,56.4457,7678.0
2018-04-16 14:35:00,68.42,68.52,68.42,68.49,13625.0,56.4622,56.5448,56.4622,56.52,13625.0
2018-04-16 14:40:00,68.48,68.52,68.41,68.52,8800.0,56.5118,56.5448,56.454,56.5448,8800.0
2018-04-16 14:45:00,68.5,68.61,68.49,68.5,18176.0,56.5283,56.619,56.52,56.5283,18176.0
2018-04-16 14:50:00,68.5,68.5,68.33,68.33,9109.0,56.5283,56.5283,56.388,56.388,9109.0
2018-04-16 14:55:00,68.33,68.35,68.3,68.34,8576.0,56.388,56.4045,56.3632,56.3962,8576.0
2018-04-16 15:00:00,68.35,68.4,68.32,68.34,10485.0,56.4045,56.4457,56.3797,56.3962,10485.0
2018-04-16 15:05:00,68.34,68.34,68.23,68.25,9356.0,56.3962,56.3962,56.3055,56.322,9356.0
2018-04-16 15:10:00,68.25,68.26,68.19,68.24,9735.0,56.322,56.3302,56.2724,56.3137,9735.0
2018-04-16 15:15:00,68.25,68.26,68.15,68.22,13454.0,56.322,56.3302,56.2394,56.2972,13454.0
2018-04-16 15:20:00,68.23,68.24,68.17,68.23,8998.0,56.3055,56.3137,56.2559,56.3055,8998.0
2018-04-16 15:25:00,68.23,68.33,68.22,68.3,9730.0,56.3055,56.388,56.2972,56.3632,9730.0
2018-04-16 15:30:00,68.3,68.34,68.29,68.34,9018.0,56.3632,56.3962,56.355,56.3962,9018.0
2018-04-16 15:35:00,68.33,68.33,68.23,68.3,12562.0,56.388,56.388,56.3055,56.3632,12562.0
2018-04-16 15:40:00,68.31,68.35,68.24,68.35,15612.0,56.3715,56.4045,56.3137,56.4045,15612.0
2018-04-16 15:45:00,68.34,68.34,68.18,68.19,26110.0,56.3962,56.3962,56.2642,56.2724,26110.0
2018-04-16 15:50:00,68.21,68.33,68.21,68.29,26819.0,56.2889,56.388,56.2889,56.355,26819.0
2018-04-16 15:55:00,68.29,68.3,68.22,68.27,65980.0,56.355,56.3632,56.2972,56.3385,65980.0
2018-04-17 09:30:00,69.59,69.59,68.95,69.14,114702.0,57.4278,57.4278,56.8996,57.0564,114702.0
2018-04-17 09:35:00,69.12,69.13,68.81,68.96,55448.0,57.0399,57.0482,56.7841,56.9079,55448.0
2018-04-17 09:40:00,68.94,69.21,68.93,69.17,36835.0,56.8914,57.1142,56.8831,57.0812,36835.0
2018-04-17 09:45:00,69.2,69.33,69.11,69.11,43970.0,57.1059,57.2132,57.0317,57.0317,43970.0
2018-04-17 09:50:00,69.11,69.22,68.98,69.22,50993.0,57.0317,57.1224,56.9244,57.1224,50993.0
2018-04-17 09:55:00,69.23,69.31,69.2,69.2,25078.0,57.1307,57.1967,57.1059,57.1059,25078.0
2018-04-17 10:00:00,69.21,69.27,69.15,69.17,43428.0,57.1142,57.1637,57.0647,57.0812,43428.0
2018-04-17 10:05:00,69.19,69.27,69.13,69.26,31415.0,57.0977,57.1637,57.0482,57.1554,31415.0
2018-04-17 10:10:00,69.27,69.29,69.15,69.15,24492.0,57.1637,57.1802,57.0647,57.0647,24492.0
2018-04-17 10:15:00,69.13,69.24,69.12,69.22,17785.0,57.0482,57.1389,57.0399,57.1224,17785.0
2018-04-17 10:20:00,69.23,69.25,69.17,69.2,24379.0,57.1307,57.1472,57.0812,57.1059,24379.0
2018-04-17 10:25:00,69.21,69.3,69.16,69.18,23621.0,57.1142,57.1884,57.0729,57.0894,23621.0
2018-04-17 10:30:00,69.18,69.33,69.16,69.33,15189.0,57.0894,57.2132,57.0729,57.2132,15189.0
2018-04-17 10:35:00,69.33,69.36,69.25,69.29,13700.0,57.2132,57.238,57.1472,57.1802,13700.0
2018-04-17 10:40:00,69.28,69.3,69.18,69.21,13429.0,57.1719,57.1884,57.0894,57.1142,13429.0
2018-04-17 10:45:00,69.23,69.25,69.21,69.23,11046.0,57.1307,57.1472,57.1142,57.1307,11046.0
2018-04-17 10:50:00,69.24,69.41,69.24,69.38,45101.0,57.1389,57.2792,57.1389,57.2545,45101.0
2018-04-17 10:55:00,69.39,69.41,69.31,69.31,19174.0,57.2627,57.2792,57.1967,57.1967,19174.0
2018-04-17 11:00:00,69.32,69.37,69.31,69.36,36383.0,57.205,57.2462,57.1967,57.238,36383.0
2018-04-17 11:05:00,69.35,69.44,69.33,69.41,30080.0,57.2297,57.304,57.2132,57.2792,30080.0
2018-04-17 11:10:00,69.43,69.46,69.37,69.37,15688.0,57.2957,57.3205,57.2462,57.2462,15688.0
2018-04-17 11:15:00,69.37,69.41,69.36,69.37,12000.0,57.2462,57.2792,57.238,57.2462,12000.0
2018-04-17 11:20:00,69.35,69.41,69.32,69.37,12143.0,57.2297,57.2792,57.205,57.2462,12143.0
2018-04-17 11:25:00,69.38,69.39,69.31,69.34,15688.0,57.2545,57.2627,57.1967,57.2215,15688.0
2018-04-17 11:30:00,69.34,69.35,69.23,69.23,14350.0,57.2215,57.2297,57.1307,57.1307,14350.0
2018-04-17 11:35:00,69.23,69.27,69.19,69.2,16186.0,57.1307,57.1637,57.0977,57.1059,16186.0
2018-04-17 11:40:00,69.19,69.31,69.19,69.25,21793.0,57.0977,57.1967,57.0977,57.1472,21793.0
2018-04-17 11:45:00,69.23,69.34,69.21,69.33,19258.0,57.1307,57.2215,57.1142,57.2132,19258.0
2018-04-17 11:50:00,69.34,69.38,69.33,69.35,14121.0,57.2215,57.2545,57.2132,57.2297,14121.0
2018-04-17 11:55:00,69.36,69.41,69.31,69.35,13995.0,57.238,57.2792,57.1967,57.2297,13995.0
2018-04-17 12:00:00,69.34,69.41,69.34,69.39,30731.0,57.2215,57.2792,57.2215,57.2627,30731.0
2018-04-17 12:05:00,69.39,69.4,69.34,69.34,14562.0,57.2627,57.271,57.2215,57.2215,14562.0
2018-04-17 12:10:00,69.35,69.39,69.34,69.38,11709.0,57.2297,57.2627,57.2215,57.2545,11709.0
2018-04-17 12:15:00,69.39,69.39,69.35,69.36,8200.0,57.2627,57.2627,57.2297,57.238,8200.0
2018-04-17 12:20:00,69.37,69.38,69.28,69.35,13599.0,57.2462,57.2545,57.1719,57.2297,13599.0
2018-04-17 12:25:00,69.37,69.38,69.33,69.34,8350.0,57.2462,57.2545,57.2132,57.2215,8350.0
2018-04-17 12:30:00,69.34,69.36,69.33,69.34,7106.0,57.2215,57.238,57.2132,57.2215,7106.0
2018-04-17 12:35:00,69.33,69.33,69.25,69.27,18213.0,57.2132,57.2132,57.1472,57.1637,18213.0
2018-04-17 12:40:00,69.29,69.29,69.19,69.2,9812.0,57.1802,57.1802,57.0977,57.1059,9812.0
2018-04-17 12:45:00,69.2,69.25,69.16,69.18,12351.0,57.1059,57.1472,57.0729,57.0894,12351.0
2018-04-17 12:50:00,69.17,69.26,69.12,69.23,16882.0,57.0812,57.1554,57.0399,57.1307,16882.0
2018-04-17 12:55:00,69.23,69.24,69.17,69.21,9750.0,57.1307,57.1389,57.0812,57.1142,9750.0
2018-04-17 13:00:00,69.19,69.28,69.16,69.28,17049.0,57.0977,57.1719,57.0729,57.1719,17049.0
2018-04-17 13:05:00,69.27,69.29,69.21,69.22,12004.0,57.1637,57.1802,57.1142,57.1224,12004.0
2018-04-17 13:10:00,69.22,69.3,69.2,69.24,24411.0,57.1224,57.1884,57.1059,57.1389,24411.0
2018-04-17 13:15:00,69.25,69.27,69.08,69.09,23415.0,57.1472,57.1637,57.0069,57.0152,23415.0
2018-04-17 13:20:00,69.12,69.24,69.11,69.23,9417.0,57.0399,57.1389,57.0317,57.1307,9417.0
2018-04-17 13:25:00,69.23,69.23,69.17,69.2,8761.0,57.1307,57.1307,57.0812,57.1059,8761.0
2018-04-17 13:30:00,69.2,69.21,69.16,69.18,13500.0,57.1059,57.1142,57.0729,57.0894,13500.0
2018-04-17 13:35:00,69.19,69.21,69.18,69.2,14030.0,57.0977,57.1142,57.0894,57.1059,14030.0
2018-04-17 13:40:00,69.2,69.2,69.12,69.16,15436.0,57.1059,57.1059,57.0399,57.0729,15436.0
2018-04-17 13:45:00,69.16,69.16,69.1,69.1,23823.0,57.0729,57.0729,57.0234,57.0234,23823.0
2018-04-17 13:50:00,69.09,69.09,68.99,69.04,43195.0,57.0152,57.0152,56.9326,56.9739,43195.0
2018-04-17 13:55:00,69.06,69.2,69.04,69.2,14352.0,56.9904,57.1059,56.9739,57.1059,14352.0
2018-04-17 14:00:00,69.2,69.22,69.14,69.15,18744.0,57.1059,57.1224,57.0564,57.0647,18744.0
2018-04-17 14:05:00,69.15,69.16,69.09,69.1,12805.0,57.0647,57.0729,57.0152,57.0234,12805.0
2018-04-17 14:10:00,69.1,69.1,68.99,68.99,16022.0,57.0234,57.0234,56.9326,56.9326,16022.0
2018-04-17 14:15:00,68.99,69.07,68.97,69.03,48993.0,56.9326,56.9986,56.9161,56.9656,48993.0
2018-04-17 14:20:00,69.02,69.11,69.0,69.0,48774.0,56.9574,57.0317,56.9409,56.9409,48774.0
2018-04-17 14:25:00,69.01,69.15,68.97,69.13,25228.0,56.9491,57.0647,56.9161,57.0482,25228.0
2018-04-17 14:30:00,69.14,69.16,69.09,69.12,65573.0,57.0564,57.0729,57.0152,57.0399,65573.0
2018-04-17 14:35:00,69.13,69.27,69.11,69.26,23022.0,57.0482,57.1637,57.0317,57.1554,23022.0
2018-04-17 14:40:00,69.25,69.37,69.25,69.36,24784.0,57.1472,57.2462,57.1472,57.238,24784.0
2018-04-17 14:45:00,69.36,69.4,69.34,69.38,15588.0,57.238,57.271,57.2215,57.2545,15588.0
2018-04-17 14:50:00,69.38,69.43,69.37,69.43,16474.0,57.2545,57.2957,57.2462,57.2957,16474.0
2018-04-17 14:55:00,69.43,69.47,69.42,69.46,9188.0,57.2957,57.3287,57.2875,57.3205,9188.0
2018-04-17 15:00:00,69.45,69.47,69.41,69.42,15298.0,57.3122,57.3287,57.2792,57.2875,15298.0
2018-04-17 15:05:00,69.42,69.57,69.42,69.56,14925.0,57.2875,57.4113,57.2875,57.403,14925.0
2018-04-17 15:10:00,69.56,69.64,69.56,69.58,21284.0,57.403,57.469,57.403,57.4195,21284.0
2018-04-17 15:15:00,69.58,69.68,69.56,69.67,12311.0,57.4195,57.502,57.403,57.4938,12311.0
2018-04-17 15:20:00,69.67,69.7,69.63,69.68,19466.0,57.4938,57.5185,57.4608,57.502,19466.0
2018-04-17 15:25:00,69.67,69.7,69.61,69.68,38588.0,57.4938,57.5185,57.4443,57.502,38588.0
2018-04-17 15:30:00,69.68,69.7,69.62,69.67,20626.0,57.502,57.5185,57.4525,57.4938,20626.0
2018-04-17 15:35:00,69.67,69.71,69.63,69.63,27445.0,57.4938,57.5268,57.4608,57.4608,27445.0
2018-04-17 15:40:00,69.64,69.65,69.53,69.63,29498.0,57.469,57.4773,57.3783,57.4608,29498.0
2018-04-17 15:45:00,69.63,69.64,69.57,69.63,49122.0,57.4608,57.469,57.4113,57.4608,49122.0
2018-04-17 15:50:00,69.63,69.69,69.56,69.56,100976.0,57.4608,57.5103,57.403,57.403,100976.0
2018-04-17 15:55:00,69.55,69.58,69.5,69.54,121794.0,57.3948,57.4195,57.3535,57.3865,121794.0
2018-04-18 09:30:00,69.37,69.5,69.12,69.15,46217.0,57.2462,57.3535,57.0399,57.0647,46217.0
2018-04-18 09:35:00,69.26,69.46,69.22,69.22,14022.0,57.1554,57.3205,57.1224,57.1224,14022.0
2018-04-18 09:40:00,69.2,69.46,69.18,69.42,13667.0,57.1059,57.3205,57.0894,57.2875,13667.0
2018-04-18 09:45:00,69.48,69.52,69.35,69.5,14900.0,57.337,57.37,57.2297,57.3535,14900.0
2018-04-18 09:50:00,69.45,69.49,69.23,69.24,15868.0,57.3122,57.3452,57.1307,57.1389,15868.0
2018-04-18 09:55:00,69.25,69.36,69.25,69.36,11688.0,57.1472,57.238,57.1472,57.238,11688.0
2018-04-18 10:00:00,69.4,69.4,69.11,69.19,14122.0,57.271,57.271,57.0317,57.0977,14122.0
2018-04-18 10:05:00,69.19,69.28,69.17,69.28,17819.0,57.0977,57.1719,57.0812,57.1719,17819.0
2018-04-18 10:10:00,69.32,69.35,68.94,68.98,31680.0,57.205,57.2297,56.8914,56.9244,31680.0
2018-04-18 10:15:00,68.95,69.25,68.93,69.22,11956.0,56.8996,57.1472,56.8831,57.1224,11956.0
2018-04-18 10:20:00,69.25,69.42,69.25,69.41,16222.0,57.1472,57.2875,57.1472,57.2792,16222.0
2018-04-18 10:25:00,69.41,69.47,69.36,69.45,14585.0,57.2792,57.3287,57.238,57.3122,14585.0
2018-04-18 10:30:00,69.46,69.47,69.31,69.35,11400.0,57.3205,57.3287,57.1967,57.2297,11400.0
2018-04-18 10:35:00,69.36,69.41,69.33,69.36,7778.0,57.238,57.2792,57.2132,57.238,7778.0
2018-04-18 10:40:00,69.38,69.46,69.37,69.43,8714.0,57.2545,57.3205,57.2462,57.2957,8714.0
2018-04-18 10:45:00,69.41,69.43,69.33,69.4,6300.0,57.2792,57.2957,57.2132,57.271,6300.0
2018-04-18 10:50:00,69.38,69.44,69.35,69.44,7817.0,57.2545,57.304,57.2297,57.304,7817.0
2018-04-18 10:55:00,69.43,69.49,69.42,69.44,9200.0,57.2957,57.3452,57.2875,57.304,9200.0
2018-04-18 11:00:00,69.46,69.51,69.44,69.51,19279.0,57.3205,57.3617,57.304,57.3617,19279.0
2018-04-18 11:05:00,69.51,69.61,69.5,69.58,10963.0,57.3617,57.4443,57.3535,57.4195,10963.0
2018-04-18 11:10:00,69.58,69.62,69.51,69.51,10558.0,57.4195,57.4525,57.3617,57.3617,10558.0
2018-04-18 11:15:00,69.51,69.58,69.44,69.56,6171.0,57.3617,57.4195,57.304,57.403,6171.0
2018-04-18 11:20:00,69.56,69.68,69.55,69.61,11445.0,57.403,57.502,57.3948,57.4443,11445.0
2018-04-18 11:25:00,69.61,69.63,69.47,69.47,29454.0,57.4443,57.4608,57.3287,57.3287,29454.0
2018-04-18 11:30:00,69.47,69.47,69.26,69.27,24620.0,57.3287,57.3287,57.1554,57.1637,24620.0
2018-04-18 11:35:00,69.27,69.33,69.17,69.18,27119.0,57.1637,57.2132,57.0812,57.0894,27119.0
2018-04-18 11:40:00,69.18,69.18,69.08,69.09,11968.0,57.0894,57.0894,57.0069,57.0152,11968.0
2018-04-18 11:45:00,69.07,69.09,69.01,69.03,17631.0,56.9986,57.0152,56.9491,56.9656,17631.0
2018-04-18 11:50:00,69.02,69.15,69.0,69.15,26380.0,56.9574,57.0647,56.9409,57.0647,26380.0
2018-04-18 11:55:00,69.18,69.18,68.96,69.01,25471.0,57.0894,57.0894,56.9079,56.9491,25471.0
2018-04-18 12:00:00,69.01,69.1,69.01,69.09,22171.0,56.9491,57.0234,56.9491,57.0152,22171.0
2018-04-18 12:05:00,69.07,69.17,69.02,69.17,13100.0,56.9986,57.0812,56.9574,57.0812,13100.0
2018-04-18 12:10:00,69.17,69.2,69.15,69.19,10148.0,57.0812,57.1059,57.0647,57.0977,10148.0
2018-04-18 12:15:00,69.18,69.18,69.13,69.15,8459.0,57.0894,57.0894,57.0482,57.0647,8459.0
2018-04-18 12:20:00,69.14,69.16,69.07,69.14,8451.0,57.0564,57.0729,56.9986,57.0564,8451.0
2018-04-18 12:25:00,69.17,69.28,69.17,69.28,13431.0,57.0812,57.1719,57.0812,57.1719,13431.0
2018-04-18 12:30:00,69.3,69.3,69.2,69.23,13667.0,57.1884,57.1884,57.1059,57.1307,13667.0
2018-04-18 12:35:00,69.23,69.26,69.13,69.13,6690.0,57.1307,57.1554,57.0482,57.0482,6690.0
2018-04-18 12:40:00,69.14,69.29,69.13,69.27,8239.0,57.0564,57.1802,57.0482,57.1637,8239.0
2018-04-18 12:45:00,69.28,69.35,69.25,69.29,5700.0,57.1719,57.2297,57.1472,57.1802,5700.0
2018-04-18 12:50:00,69.3,69.39,69.3,69.39,4800.0,57.1884,57.2627,57.1884,57.2627,4800.0
2018-04-18 12:55:00,69.4,69.5,69.4,69.48,7732.0,57.271,57.3535,57.271,57.337,7732.0
2018-04-18 13:00:00,69.49,69.57,69.46,69.55,8727.0,57.3452,57.4113,57.3205,57.3948,8727.0
2018-04-18 13:05:00,69.56,69.6,69.53,69.55,8500.0,57.403,57.436,57.3783,57.3948,8500.0
2018-04-18 13:10:00,69.55,69.57,69.51,69.55,12656.0,57.3948,57.4113,57.3617,57.3948,12656.0
2018-04-18 13:15:00,69.54,69.54,69.47,69.52,11395.0,57.3865,57.3865,57.3287,57.37,11395.0
2018-04-18 13:20:00,69.52,69.57,69.45,69.46,8050.0,57.37,57.4113,57.3122,57.3205,8050.0
2018-04-18 13:25:00,69.47,69.54,69.46,69.53,5233.0,57.3287,57.3865,57.3205,57.3783,5233.0
2018-04-18 13:30:00,69.52,69.57,69.44,69.5,9084.0,57.37,57.4113,57.304,57.3535,9084.0
2018-04-18 13:35:00,69.49,69.53,69.45,69.48,10417.0,57.3452,57.3783,57.3122,57.337,10417.0
2018-04-18 13:40:00,69.49,69.5,69.42,69.43,6060.0,57.3452,57.3535,57.2875,57.2957,6060.0
2018-04-18 13:45:00,69.43,69.47,69.41,69.43,8401.0,57.2957,57.3287,57.2792,57.2957,8401.0
2018-04-18 13:50:00,69.44,69.49,69.44,69.46,5300.0,57.304,57.3452,57.304,57.3205,5300.0
2018-04-18 13:55:00,69.44,69.46,69.35,69.39,12356.0,57.304,57.3205,57.2297,57.2627,12356.0
2018-04-18 14:00:00,69.4,69.49,69.33,69.48,6100.0,57.271,57.3452,57.2132,57.337,6100.0
2018-04-18 14:05:00,69.48,69.53,69.46,69.49,20428.0,57.337,57.3783,57.3205,57.3452,20428.0
2018-04-18 14:10:00,69.5,69.54,69.49,69.49,11881.0,57.3535,57.3865,57.3452,57.3452,11881.0
2018-04-18 14:15:00,69.51,69.52,69.46,69.47,10626.0,57.3617,57.37,57.3205,57.3287,10626.0
2018-04-18 14:20:00,69.47,69.52,69.44,69.44,9551.0,57.3287,57.37,57.304,57.304,9551.0
2018-04-18 14:25:00,69.45,69.48,69.42,69.45,9809.0,57.3122,57.337,57.2875,57.3122,9809.0
2018-04-18 14:30:00,69.46,69.48,69.41,69.45,10168.0,57.3205,57.337,57.2792,57.3122,10168.0
2018-04-18 14:35:00,69.45,69.5,69.44,69.46,11182.0,57.3122,57.3535,57.304,57.3205,11182.0
2018-04-18 14:40:00,69.46,69.49,69.39,69.41,11983.0,57.3205,57.3452,57.2627,57.2792,11983.0
2018-04-18 14:45:00,69.4,69.44,69.34,69.37,22174.0,57.271,57.304,57.2215,57.2462,22174.0
2018-04-18 14:50:00,69.36,69.42,69.35,69.42,9920.0,57.238,57.2875,57.2297,57.2875,9920.0
2018-04-18 14:55:00,69.42,69.46,69.37,69.37,14309.0,57.2875,57.3205,57.2462,57.2462,14309.0
2018-04-18 15:00:00,69.37,69.38,69.29,69.36,12105.0,57.2462,57.2545,57.1802,57.238,12105.0
2018-04-18 15:05:00,69.37,69.42,69.36,69.39,12635.0,57.2462,57.2875,57.238,57.2627,12635.0
2018-04-18 15:10:00,69.39,69.45,69.35,69.37,11400.0,57.2627,57.3122,57.2297,57.2462,11400.0
2018-04-18 15:15:00,69.38,69.48,69.37,69.48,11095.0,57.2545,57.337,57.2462,57.337,11095.0
2018-04-18 15:20:00,69.49,69.49,69.4,69.44,10550.0,57.3452,57.3452,57.271,57.304,10550.0
2018-04-18 15:25:00,69.45,69.46,69.41,69.44,12594.0,57.3122,57.3205,57.2792,57.304,12594.0
2018-04-18 15:30:00,69.44,69.46,69.42,69.44,18178.0,57.304,57.3205,57.2875,57.304,18178.0
2018-04-18 15:35:00,69.44,69.44,69.36,69.37,21823.0,57.304,57.304,57.238,57.2462,21823.0
2018-04-18 15:40:00,69.36,69.36,69.28,69.31,24102.0,57.238,57.238,57.1719,57.1967,24102.0
2018-04-18 15:45:00,69.3,69.33,69.23,69.26,38157.0,57.1884,57.2132,57.1307,57.1554,38157.0
2018-04-18 15:50:00,69.25,69.27,69.12,69.26,66919.0,57.1472,57.1637,57.0399,57.1554,66919.0
2018-04-18 15:55:00,69.27,69.29,69.19,69.22,98467.0,57.1637,57.1802,57.0977,57.1224,98467.0
2018-04-19 09:30:00,68.86,69.41,68.58,68.88,46877.0,56.8253,57.2792,56.5943,56.8419,46877.0
2018-04-19 09:35:00,68.88,69.03,68.78,68.89,27453.0,56.8419,56.9656,56.7593,56.8501,27453.0
2018-04-19 09:40:00,68.84,68.85,68.54,68.54,12792.0,56.8088,56.8171,56.5613,56.5613,12792.0
2018-04-19 09:45:00,68.6,68.7,68.33,68.38,42258.0,56.6108,56.6933,56.388,56.4292,42258.0
2018-04-19 09:50:00,68.38,68.47,68.31,68.45,23650.0,56.4292,56.5035,56.3715,56.487,23650.0
2018-04-19 09:55:00,68.43,68.59,68.36,68.53,17588.0,56.4705,56.6025,56.4127,56.553,17588.0
2018-04-19 10:00:00,68.56,68.61,68.46,68.48,10716.0,56.5778,56.619,56.4953,56.5118,10716.0
2018-04-19 10:05:00,68.46,68.46,68.29,68.29,10783.0,56.4953,56.4953,56.355,56.355,10783.0
2018-04-19 10:10:00,68.3,68.54,68.24,68.54,15283.0,56.3632,56.5613,56.3137,56.5613,15283.0
2018-04-19 10:15:00,68.55,68.75,68.47,68.69,21964.0,56.5695,56.7346,56.5035,56.6851,21964.0
2018-04-19 10:20:00,68.69,68.7,68.57,68.64,12331.0,56.6851,56.6933,56.586,56.6438,12331.0
2018-04-19 10:25:00,68.67,68.77,68.63,68.66,6612.0,56.6686,56.7511,56.6355,56.6603,6612.0
2018-04-19 10:30:00,68.68,68.68,68.5,68.51,12555.0,56.6768,56.6768,56.5283,56.5365,12555.0
2018-04-19 10:35:00,68.53,68.66,68.51,68.63,6115.0,56.553,56.6603,56.5365,56.6355,6115.0
2018-04-19 10:40:00,68.62,68.67,68.58,68.65,6550.0,56.6273,56.6686,56.5943,56.652,6550.0
2018-04-19 10:45:00,68.61,68.65,68.52,68.54,7524.0,56.619,56.652,56.5448,56.5613,7524.0
2018-04-19 10:50:00,68.56,68.63,68.48,68.51,8319.0,56.5778,56.6355,56.5118,56.5365,8319.0
2018-04-19 10:55:00,68.51,68.51,68.29,68.37,24458.0,56.5365,56.5365,56.355,56.421,24458.0
2018-04-19 11:00:00,68.4,68.41,68.26,68.32,7837.0,56.4457,56.454,56.3302,56.3797,7837.0
2018-04-19 11:05:00,68.33,68.47,68.33,68.44,10998.0,56.388,56.5035,56.388,56.4788,10998.0
2018-04-19 11:10:00,68.42,68.42,68.31,68.35,8400.0,56.4622,56.4622,56.3715,56.4045,8400.0
2018-04-19 11:15:00,68.36,68.49,68.28,68.42,13442.0,56.4127,56.52,56.3467,56.4622,13442.0
2018-04-19 11:20:00,68.42,68.59,68.37,68.59,8500.0,56.4622,56.6025,56.421,56.6025,8500.0
2018-04-19 11:25:00,68.61,68.62,68.52,68.56,6868.0,56.619,56.6273,56.5448,56.5778,6868.0
2018-04-19 11:30:00,68.58,68.61,68.5,68.56,9366.0,56.5943,56.619,56.5283,56.5778,9366.0
2018-04-19 11:35:00,68.58,68.58,68.49,68.49,8200.0,56.5943,56.5943,56.52,56.52,8200.0
2018-04-19 11:40:00,68.47,68.56,68.46,68.56,4600.0,56.5035,56.5778,56.4953,56.5778,4600.0
2018-04-19 11:45:00,68.56,68.57,68.45,68.52,8587.0,56.5778,56.586,56.487,56.5448,8587.0
2018-04-19 11:50:00,68.52,68.56,68.38,68.44,9104.0,56.5448,56.5778,56.4292,56.4788,9104.0
2018-04-19 11:55:00,68.42,68.47,68.33,68.37,10801.0,56.4622,56.5035,56.388,56.421,10801.0
2018-04-19 12:00:00,68.35,68.42,68.28,68.42,8167.0,56.4045,56.4622,56.3467,56.4622,8167.0
2018-04-19 12:05:00,68.43,68.47,68.37,68.44,17213.0,56.4705,56.5035,56.421,56.4788,17213.0
2018-04-19 12:10:00,68.42,68.46,68.4,68.46,2400.0,56.4622,56.4953,56.4457,56.4953,2400.0
2018-04-19 12:15:00,68.48,68.56,68.48,68.54,5365.0,56.5118,56.5778,56.5118,56.5613,5365.0
2018-04-19 12:20:00,68.55,68.59,68.54,68.55,7200.0,56.5695,56.6025,56.5613,56.5695,7200.0
2018-04-19 12:25:00,68.56,68.62,68.44,68.49,8570.0,56.5778,56.6273,56.4788,56.52,8570.0
2018-04-19 12:30:00,68.48,68.52,68.46,68.51,5511.0,56.5118,56.5448,56.4953,56.5365,5511.0
2018-04-19 12:35:00,68.49,68.59,68.48,68.57,7094.0,56.52,56.6025,56.5118,56.586,7094.0
2018-04-19 12:40:00,68.57,68.59,68.54,68.57,7250.0,56.586,56.6025,56.5613,56.586,7250.0
2018-04-19 12:45:00,68.6,68.7,68.56,68.69,8050.0,56.6108,56.6933,56.5778,56.6851,8050.0
2018-04-19 12:50:00,68.7,68.86,68.69,68.85,24751.0,56.6933,56.8253,56.6851,56.8171,24751.0
2018-04-19 12:55:00,68.85,68.86,68.79,68.79,7650.0,56.8171,56.8253,56.7676,56.7676,7650.0
2018-04-19 13:00:00,68.78,68.78,68.68,68.7,6984.0,56.7593,56.7593,56.6768,56.6933,6984.0
2018-04-19 13:05:00,68.7,68.72,68.6,68.62,11133.0,56.6933,56.7098,56.6108,56.6273,11133.0
2018-04-19 13:10:00,68.61,68.62,68.52,68.58,8113.0,56.619,56.6273,56.5448,56.5943,8113.0
2018-04-19 13:15:00,68.57,68.65,68.57,68.62,5100.0,56.586,56.652,56.586,56.6273,5100.0
2018-04-19 13:20:00,68.62,68.71,68.61,68.62,8452.0,56.6273,56.7016,56.619,56.6273,8452.0
2018-04-19 13:25:00,68.63,68.66,68.59,68.6,4503.0,56.6355,56.6603,56.6025,56.6108,4503.0
2018-04-19 13:30:00,68.61,68.73,68.61,68.65,7400.0,56.619,56.7181,56.619,56.652,7400.0
2018-04-19 13:35:00,68.64,68.69,68.63,68.64,13240.0,56.6438,56.6851,56.6355,56.6438,13240.0
2018-04-19 13:40:00,68.64,68.67,68.62,68.64,23994.0,56.6438,56.6686,56.6273,56.6438,23994.0
2018-04-19 13:45:00,68.65,68.68,68.61,68.64,14772.0,56.652,56.6768,56.619,56.6438,14772.0
2018-04-19 13:50:00,68.65,68.77,68.62,68.75,13608.0,56.652,56.7511,56.6273,56.7346,13608.0
2018-04-19 13:55:00,68.75,68.83,68.72,68.83,7964.0,56.7346,56.8006,56.7098,56.8006,7964.0
2018-04-19 14:00:00,68.84,68.89,68.82,68.87,5800.0,56.8088,56.8501,56.7923,56.8336,5800.0
2018-04-19 14:05:00,68.86,68.99,68.84,68.99,7569.0,56.8253,56.9326,56.8088,56.9326,7569.0
2018-04-19 14:10:00,68.99,69.02,68.95,68.98,9264.0,56.9326,56.9574,56.8996,56.9244,9264.0
2018-04-19 14:15:00,68.98,68.98,68.87,68.87,5403.0,56.9244,56.9244,56.8336,56.8336,5403.0
2018-04-19 14:20:00,68.87,68.88,68.77,68.84,6843.0,56.8336,56.8419,56.7511,56.8088,6843.0
2018-04-19 14:25:00,68.82,68.92,68.8,68.92,8695.0,56.7923,56.8749,56.7758,56.8749,8695.0
2018-04-19 14:30:00,68.9,68.96,68.89,68.95,7425.0,56.8584,56.9079,56.8501,56.8996,7425.0
2018-04-19 14:35:00,68.94,69.01,68.83,68.97,9473.0,56.8914,56.9491,56.8006,56.9161,9473.0
2018-04-19 14:40:00,68.96,69.1,68.96,69.1,5700.0,56.9079,57.0234,56.9079,57.0234,5700.0
2018-04-19 14:45:00,69.09,69.11,68.99,69.07,6495.0,57.0152,57.0317,56.9326,56.9986,6495.0
2018-04-19 14:50:00,69.05,69.07,68.99,69.03,10250.0,56.9821,56.9986,56.9326,56.9656,10250.0
2018-04-19 14:55:00,69.05,69.14,69.04,69.12,9915.0,56.9821,57.0564,56.9739,57.0399,9915.0
2018-04-19 15:00:00,69.11,69.2,69.07,69.13,8015.0,57.0317,57.1059,56.9986,57.0482,8015.0
2018-04-19 15:05:00,69.14,69.18,69.07,69.18,8145.0,57.0564,57.0894,56.9986,57.0894,8145.0
2018-04-19 15:10:00,69.19,69.19,69.1,69.13,9100.0,57.0977,57.0977,57.0234,57.0482,9100.0
2018-04-19 15:15:00,69.15,69.15,69.08,69.15,10233.0,57.0647,57.0647,57.0069,57.0647,10233.0
2018-04-19 15:20:00,69.14,69.15,69.04,69.06,9160.0,57.0564,57.0647,56.9739,56.9904,9160.0
2018-04-19 15:25:00,69.05,69.05,68.94,68.94,9060.0,56.9821,56.9821,56.8914,56.8914,9060.0
2018-04-19 15:30:00,68.94,69.01,68.84,69.0,20583.0,56.8914,56.9491,56.8088,56.9409,20583.0
2018-04-19 15:35:00,69.02,69.18,69.0,69.07,36745.0,56.9574,57.0894,56.9409,56.9986,36745.0
2018-04-19 15:40:00,69.07,69.12,69.03,69.09,12873.0,56.9986,57.0399,56.9656,57.0152,12873.0
2018-04-19 15:45:00,69.09,69.11,68.98,69.01,28254.0,57.0152,57.0317,56.9244,56.9491,28254.0
2018-04-19 15:50:00,69.01,69.1,69.01,69.05,38533.0,56.9491,57.0234,56.9491,56.9821,38533.0
2018-04-19 15:55:00,69.05,69.07,68.93,69.01,77300.0,56.9821,56.9986,56.8831,56.9491,77300.0
2018-04-20 09:30:00,69.03,69.03,68.56,68.73,93685.0,56.9656,56.9656,56.5778,56.7181,93685.0
2018-04-20 09:35:00,68.82,69.05,68.79,69.0,5810.0,56.7923,56.9821,56.7676,56.9409,5810.0
2018-04-20 09:40:00,69.01,69.1,68.84,68.92,14400.0,56.9491,57.0234,56.8088,56.8749,14400.0
2018-04-20 09:45:00,68.83,69.06,68.83,68.97,4478.0,56.8006,56.9904,56.8006,56.9161,4478.0
2018-04-20 09:50:00,69.07,69.08,68.91,68.91,5500.0,56.9986,57.0069,56.8666,56.8666,5500.0
2018-04-20 09:55:00,68.9,69.07,68.9,69.05,5269.0,56.8584,56.9986,56.8584,56.9821,5269.0
2018-04-20 10:00:00,69.05,69.09,68.97,69.02,7045.0,56.9821,57.0152,56.9161,56.9574,7045.0
2018-04-20 10:05:00,69.02,69.05,68.9,68.92,7040.0,56.9574,56.9821,56.8584,56.8749,7040.0
2018-04-20 10:10:00,68.93,69.01,68.91,68.92,3683.0,56.8831,56.9491,56.8666,56.8749,3683.0
2018-04-20 10:15:00,68.98,69.09,68.95,68.98,14701.0,56.9244,57.0152,56.8996,56.9244,14701.0
2018-04-20 10:20:00,68.95,68.98,68.88,68.97,4176.0,56.8996,56.9244,56.8419,56.9161,4176.0
2018-04-20 10:25:00,69.02,69.13,68.96,69.13,6464.0,56.9574,57.0482,56.9079,57.0482,6464.0
2018-04-20 10:30:00,69.13,69.15,69.04,69.1,7000.0,57.0482,57.0647,56.9739,57.0234,7000.0
2018-04-20 10:35:00,69.1,69.18,69.07,69.18,4300.0,57.0234,57.0894,56.9986,57.0894,4300.0
2018-04-20 10:40:00,69.14,69.19,69.08,69.11,4220.0,57.0564,57.0977,57.0069,57.0317,4220.0
2018-04-20 10:45:00,69.12,69.12,69.03,69.03,3778.0,57.0399,57.0399,56.9656,56.9656,3778.0
2018-04-20 10:50:00,69.04,69.04,68.75,68.82,6555.0,56.9739,56.9739,56.7346,56.7923,6555.0
2018-04-20 10:55:00,68.81,68.92,68.77,68.88,3200.0,56.7841,56.8749,56.7511,56.8419,3200.0
2018-04-20 11:00:00,68.85,68.87,68.6,68.62,3600.0,56.8171,56.8336,56.6108,56.6273,3600.0
2018-04-20 11:05:00,68.61,68.66,68.58,68.61,6385.0,56.619,56.6603,56.5943,56.619,6385.0
2018-04-20 11:10:00,68.6,68.6,68.47,68.54,8483.0,56.6108,56.6108,56.5035,56.5613,8483.0
2018-04-20 11:15:00,68.55,68.65,68.51,68.65,9974.0,56.5695,56.652,56.5365,56.652,9974.0
2018-04-20 11:20:00,68.67,68.73,68.6,68.65,6818.0,56.6686,56.7181,56.6108,56.652,6818.0
2018-04-20 11:25:00,68.66,68.69,68.6,68.6,13337.0,56.6603,56.6851,56.6108,56.6108,13337.0
2018-04-20 11:30:00,68.57,68.75,68.57,68.75,7563.0,56.586,56.7346,56.586,56.7346,7563.0
2018-04-20 11:35:00,68.75,68.91,68.75,68.91,6700.0,56.7346,56.8666,56.7346,56.8666,6700.0
2018-04-20 11:40:00,68.93,69.03,68.92,68.93,3600.0,56.8831,56.9656,56.8749,56.8831,3600.0
2018-04-20 11:45:00,68.94,68.94,68.81,68.81,3069.0,56.8914,56.8914,56.7841,56.7841,3069.0
2018-04-20 11:50:00,68.8,68.94,68.78,68.88,7241.0,56.7758,56.8914,56.7593,56.8419,7241.0
2018-04-20 11:55:00,68.86,68.96,68.85,68.94,4145.0,56.8253,56.9079,56.8171,56.8914,4145.0
2018-04-20 12:00:00,68.91,68.92,68.84,68.89,4597.0,56.8666,56.8749,56.8088,56.8501,4597.0
2018-04-20 12:05:00,68.86,68.97,68.85,68.92,24967.0,56.8253,56.9161,56.8171,56.8749,24967.0
2018-04-20 12:10:00,68.87,68.88,68.62,68.67,6623.0,56.8336,56.8419,56.6273,56.6686,6623.0
2018-04-20 12:15:00,68.66,68.67,68.52,68.58,6100.0,56.6603,56.6686,56.5448,56.5943,6100.0
2018-04-20 12:20:00,68.57,68.58,68.54,68.56,16989.0,56.586,56.5943,56.5613,56.5778,16989.0
2018-04-20 12:25:00,68.54,68.55,68.5,68.51,27033.0,56.5613,56.5695,56.5283,56.5365,27033.0
2018-04-20 12:30:00,68.52,68.56,68.45,68.53,22353.0,56.5448,56.5778,56.487,56.553,22353.0
2018-04-20 12:35:00,68.53,68.58,68.47,68.48,7088.0,56.553,56.5943,56.5035,56.5118,7088.0
2018-04-20 12:40:00,68.47,68.49,68.38,68.4,11626.0,56.5035,56.52,56.4292,56.4457,11626.0
2018-04-20 12:45:00,68.41,68.46,68.32,68.33,6258.0,56.454,56.4953,56.3797,56.388,6258.0
2018-04-20 12:50:00,68.35,68.52,68.35,68.51,3226.0,56.4045,56.5448,56.4045,56.5365,3226.0
2018-04-20 12:55:00,68.54,68.55,68.43,68.52,4500.0,56.5613,56.5695,56.4705,56.5448,4500.0
2018-04-20 13:00:00,68.48,68.56,68.48,68.53,2700.0,56.5118,56.5778,56.5118,56.553,2700.0
2018-04-20 13:05:00,68.54,68.55,68.48,68.52,6452.0,56.5613,56.5695,56.5118,56.5448,6452.0
2018-04-20 13:10:00,68.5,68.63,68.5,68.63,6325.0,56.5283,56.6355,56.5283,56.6355,6325.0
2018-04-20 13:15:00,68.63,68.66,68.57,68.59,5000.0,56.6355,56.6603,56.586,56.6025,5000.0
2018-04-20 13:20:00,68.6,68.62,68.51,68.56,6281.0,56.6108,56.6273,56.5365,56.5778,6281.0
2018-04-20 13:25:00,68.57,68.72,68.56,68.72,9260.0,56.586,56.7098,56.5778,56.7098,9260.0
2018-04-20 13:30:00,68.73,68.83,68.73,68.8,11453.0,56.7181,56.8006,56.7181,56.7758,11453.0
2018-04-20 13:35:00,68.82,68.86,68.8,68.86,11723.0,56.7923,56.8253,56.7758,56.8253,11723.0
2018-04-20 13:40:00,68.88,68.89,68.83,68.88,4070.0,56.8419,56.8501,56.8006,56.8419,4070.0
2018-04-20 13:45:00,68.87,68.9,68.79,68.88,6433.0,56.8336,56.8584,56.7676,56.8419,6433.0
2018-04-20 13:50:00,68.88,68.94,68.86,68.94,2325.0,56.8419,56.8914,56.8253,56.8914,2325.0
2018-04-20 13:55:00,68.93,68.96,68.89,68.89,7383.0,56.8831,56.9079,56.8501,56.8501,7383.0
2018-04-20 14:00:00,68.88,68.88,68.82,68.85,7744.0,56.8419,56.8419,56.7923,56.8171,7744.0
2018-04-20 14:05:00,68.87,68.89,68.83,68.88,6525.0,56.8336,56.8501,56.8006,56.8419,6525.0
2018-04-20 14:10:00,68.87,68.87,68.82,68.84,9187.0,56.8336,56.8336,56.7923,56.8088,9187.0
2018-04-20 14:15:00,68.84,68.85,68.78,68.78,6477.0,56.8088,56.8171,56.7593,56.7593,6477.0
2018-04-20 14:20:00,68.8,68.9,68.76,68.87,5968.0,56.7758,56.8584,56.7428,56.8336,5968.0
2018-04-20 14:25:00,68.88,68.88,68.76,68.84,14568.0,56.8419,56.8419,56.7428,56.8088,14568.0
2018-04-20 14:30:00,68.83,68.9,68.73,68.75,4446.0,56.8006,56.8584,56.7181,56.7346,4446.0
2018-04-20 14:35:00,68.74,68.74,68.67,68.7,10546.0,56.7263,56.7263,56.6686,56.6933,10546.0
2018-04-20 14:40:00,68.7,68.73,68.66,68.66,8765.0,56.6933,56.7181,56.6603,56.6603,8765.0
2018-04-20 14:45:00,68.67,68.67,68.55,68.56,20210.0,56.6686,56.6686,56.5695,56.5778,20210.0
2018-04-20 14:50:00,68.56,68.62,68.54,68.59,11845.0,56.5778,56.6273,56.5613,56.6025,11845.0
2018-04-20 14:55:00,68.6,68.71,68.6,68.67,8548.0,56.6108,56.7016,56.6108,56.6686,8548.0
2018-04-20 15:00:00,68.66,68.68,68.57,68.59,18052.0,56.6603,56.6768,56.586,56.6025,18052.0
2018-04-20 15:05:00,68.55,68.55,68.45,68.5,17251.0,56.5695,56.5695,56.487,56.5283,17251.0
2018-04-20 15:10:00,68.48,68.61,68.48,68.59,10500.0,56.5118,56.619,56.5118,56.6025,10500.0
2018-04-20 15:15:00,68.59,68.6,68.47,68.47,16069.0,56.6025,56.6108,56.5035,56.5035,16069.0
2018-04-20 15:20:00,68.46,68.5,68.41,68.45,13384.0,56.4953,56.5283,56.454,56.487,13384.0
2018-04-20 15:25:00,68.46,68.48,68.38,68.4,22254.0,56.4953,56.5118,56.4292,56.4457,22254.0
2018-04-20 15:30:00,68.4,68.42,68.31,68.35,25961.0,56.4457,56.4622,56.3715,56.4045,25961.0
2018-04-20 15:35:00,68.34,68.5,68.32,68.46,21385.0,56.3962,56.5283,56.3797,56.4953,21385.0
2018-04-20 15:40:00,68.46,68.48,68.42,68.47,19485.0,56.4953,56.5118,56.4622,56.5035,19485.0
2018-04-20 15:45:00,68.47,68.53,68.43,68.53,22966.0,56.5035,56.553,56.4705,56.553,22966.0
2018-04-20 15:50:00,68.53,68.58,68.49,68.54,57920.0,56.553,56.5943,56.52,56.5613,57920.0
2018-04-20 15:55:00,68.56,68.67,68.55,68.65,107888.0,56.5778,56.6686,56.5695,56.652,107888.0
2018-04-23 09:30:00,68.94,69.03,68.77,68.81,23072.0,56.8914,56.9656,56.7511,56.7841,23072.0
2018-04-23 09:35:00,68.83,68.91,68.65,68.71,15355.0,56.8006,56.8666,56.652,56.7016,15355.0
2018-04-23 09:40:00,68.71,68.83,68.56,68.63,3300.0,56.7016,56.8006,56.5778,56.6355,3300.0
2018-04-23 09:45:00,68.64,68.64,68.48,68.48,4688.0,56.6438,56.6438,56.5118,56.5118,4688.0
2018-04-23 09:50:00,68.51,68.51,68.36,68.36,3300.0,56.5365,56.5365,56.4127,56.4127,3300.0
2018-04-23 09:55:00,68.44,68.76,68.44,68.76,2600.0,56.4788,56.7428,56.4788,56.7428,2600.0
2018-04-23 10:00:00,68.82,68.88,68.7,68.86,6401.0,56.7923,56.8419,56.6933,56.8253,6401.0
2018-04-23 10:05:00,68.86,68.9,68.74,68.75,2780.0,56.8253,56.8584,56.7263,56.7346,2780.0
2018-04-23 10:10:00,68.8,68.94,68.76,68.77,6131.0,56.7758,56.8914,56.7428,56.7511,6131.0
2018-04-23 10:15:00,68.79,68.92,68.79,68.82,5707.0,56.7676,56.8749,56.7676,56.7923,5707.0
2018-04-23 10:20:00,68.83,68.91,68.82,68.9,2287.0,56.8006,56.8666,56.7923,56.8584,2287.0
2018-04-23 10:25:00,68.95,68.97,68.72,68.77,6813.0,56.8996,56.9161,56.7098,56.7511,6813.0
2018-04-23 10:30:00,68.77,68.85,68.65,68.81,8767.0,56.7511,56.8171,56.652,56.7841,8767.0
2018-04-23 10:35:00,68.81,68.83,68.6,68.7,7551.0,56.7841,56.8006,56.6108,56.6933,7551.0
2018-04-23 10:40:00,68.7,68.74,68.65,68.67,6569.0,56.6933,56.7263,56.652,56.6686,6569.0
2018-04-23 10:45:00,68.68,68.83,68.68,68.82,1607.0,56.6768,56.8006,56.6768,56.7923,1607.0
2018-04-23 10:50:00,68.83,68.93,68.82,68.9,4198.0,56.8006,56.8831,56.7923,56.8584,4198.0
2018-04-23 10:55:00,68.88,68.92,68.85,68.88,6012.0,56.8419,56.8749,56.8171,56.8419,6012.0
2018-04-23 11:00:00,68.85,68.88,68.8,68.86,9190.0,56.8171,56.8419,56.7758,56.8253,9190.0
2018-04-23 11:05:00,68.89,68.91,68.86,68.9,4027.0,56.8501,56.8666,56.8253,56.8584,4027.0
2018-04-23 11:10:00,68.91,69.15,68.91,69.09,10845.0,56.8666,57.0647,56.8666,57.0152,10845.0
2018-04-23 11:15:00,69.09,69.12,69.06,69.06,8093.0,57.0152,57.0399,56.9904,56.9904,8093.0
2018-04-23 11:20:00,69.08,69.19,69.04,69.15,19172.0,57.0069,57.0977,56.9739,57.0647,19172.0
2018-04-23 11:25:00,69.13,69.3,69.1,69.3,29663.0,57.0482,57.1884,57.0234,57.1884,29663.0
2018-04-23 11:30:00,69.28,69.29,69.17,69.18,13651.0,57.1719,57.1802,57.0812,57.0894,13651.0
2018-04-23 11:35:00,69.18,69.21,69.08,69.09,10007.0,57.0894,57.1142,57.0069,57.0152,10007.0
2018-04-23 11:40:00,69.08,69.1,69.03,69.07,3844.0,57.0069,57.0234,56.9656,56.9986,3844.0
2018-04-23 11:45:00,69.04,69.04,68.9,68.9,4121.0,56.9739,56.9739,56.8584,56.8584,4121.0
2018-04-23 11:50:00,68.89,68.98,68.85,68.98,4524.0,56.8501,56.9244,56.8171,56.9244,4524.0
2018-04-23 11:55:00,68.98,69.02,68.9,69.01,6299.0,56.9244,56.9574,56.8584,56.9491,6299.0
2018-04-23 12:00:00,68.97,69.04,68.91,68.91,4850.0,56.9161,56.9739,56.8666,56.8666,4850.0
2018-04-23 12:05:00,68.91,68.95,68.83,68.83,3890.0,56.8666,56.8996,56.8006,56.8006,3890.0
2018-04-23 12:10:00,68.83,68.9,68.76,68.78,8334.0,56.8006,56.8584,56.7428,56.7593,8334.0
2018-04-23 12:15:00,68.77,68.77,68.71,68.73,2200.0,56.7511,56.7511,56.7016,56.7181,2200.0
2018-04-23 12:20:00,68.69,68.73,68.64,68.64,2600.0,56.6851,56.7181,56.6438,56.6438,2600.0
2018-04-23 12:25:00,68.62,68.67,68.56,68.65,4200.0,56.6273,56.6686,56.5778,56.652,4200.0
2018-04-23 12:30:00,68.68,68.68,68.6,68.64,4100.0,56.6768,56.6768,56.6108,56.6438,4100.0
2018-04-23 12:35:00,68.62,68.64,68.55,68.58,2761.0,56.6273,56.6438,56.5695,56.5943,2761.0
2018-04-23 12:40:00,68.58,68.63,68.49,68.51,5146.0,56.5943,56.6355,56.52,56.5365,5146.0
2018-04-23 12:45:00,68.5,68.55,68.45,68.48,3109.0,56.5283,56.5695,56.487,56.5118,3109.0
2018-04-23 12:50:00,68.5,68.58,68.46,68.56,6300.0,56.5283,56.5943,56.4953,56.5778,6300.0
2018-04-23 12:55:00,68.56,68.67,68.53,68.67,5783.0,56.5778,56.6686,56.553,56.6686,5783.0
2018-04-23 13:00:00,68.65,68.68,68.59,68.64,3002.0,56.652,56.6768,56.6025,56.6438,3002.0
2018-04-23 13:05:00,68.68,68.73,68.68,68.71,1700.0,56.6768,56.7181,56.6768,56.7016,1700.0
2018-04-23 13:10:00,68.69,68.73,68.64,68.72,4441.0,56.6851,56.7181,56.6438,56.7098,4441.0
2018-04-23 13:15:00,68.69,68.75,68.64,68.67,14800.0,56.6851,56.7346,56.6438,56.6686,14800.0
2018-04-23 13:20:00,68.66,68.79,68.66,68.79,8804.0,56.6603,56.7676,56.6603,56.7676,8804.0
2018-04-23 13:25:00,68.8,68.82,68.74,68.76,6513.0,56.7758,56.7923,56.7263,56.7428,6513.0
2018-04-23 13:30:00,68.73,68.8,68.71,68.71,6551.0,56.7181,56.7758,56.7016,56.7016,6551.0
2018-04-23 13:35:00,68.72,68.78,68.72,68.76,3400.0,56.7098,56.7593,56.7098,56.7428,3400.0
2018-04-23 13:40:00,68.75,68.75,68.6,68.6,3000.0,56.7346,56.7346,56.6108,56.6108,3000.0
2018-04-23 13:45:00,68.64,68.72,68.59,68.72,9337.0,56.6438,56.7098,56.6025,56.7098,9337.0
2018-04-23 13:50:00,68.7,68.83,68.69,68.83,2588.0,56.6933,56.8006,56.6851,56.8006,2588.0
2018-04-23 13:55:00,68.81,68.88,68.78,68.79,5794.0,56.7841,56.8419,56.7593,56.7676,5794.0
2018-04-23 14:00:00,68.8,68.8,68.56,68.6,13334.0,56.7758,56.7758,56.5778,56.6108,13334.0
2018-04-23 14:05:00,68.62,68.62,68.46,68.51,4800.0,56.6273,56.6273,56.4953,56.5365,4800.0
2018-04-23 14:10:00,68.48,68.53,68.35,68.35,24589.0,56.5118,56.553,56.4045,56.4045,24589.0
2018-04-23 14:15:00,68.35,68.48,68.32,68.45,16273.0,56.4045,56.5118,56.3797,56.487,16273.0
2018-04-23 14:20:00,68.45,68.47,68.4,68.43,5784.0,56.487,56.5035,56.4457,56.4705,5784.0
2018-04-23 14:25:00,68.43,68.46,68.37,68.45,4336.0,56.4705,56.4953,56.421,56.487,4336.0
2018-04-23 14:30:00,68.43,68.46,68.39,68.43,6031.0,56.4705,56.4953,56.4375,56.4705,6031.0
2018-04-23 14:35:00,68.39,68.43,68.33,68.43,5365.0,56.4375,56.4705,56.388,56.4705,5365.0
2018-04-23 14:40:00,68.43,68.51,68.43,68.48,6701.0,56.4705,56.5365,56.4705,56.5118,6701.0
2018-04-23 14:45:00,68.47,68.47,68.39,68.39,4258.0,56.5035,56.5035,56.4375,56.4375,4258.0
2018-04-23 14:50:00,68.4,68.4,68.22,68.23,10136.0,56.4457,56.4457,56.2972,56.3055,10136.0
2018-04-23 14:55:00,68.2,68.23,68.17,68.2,24464.0,56.2807,56.3055,56.2559,56.2807,24464.0
2018-04-23 15:00:00,68.17,68.34,68.17,68.33,44249.0,56.2559,56.3962,56.2559,56.388,44249.0
2018-04-23 15:05:00,68.34,68.45,68.32,68.39,7096.0,56.3962,56.487,56.3797,56.4375,7096.0
2018-04-23 15:10:00,68.38,68.38,68.3,68.31,13214.0,56.4292,56.4292,56.3632,56.3715,13214.0
2018-04-23 15:15:00,68.34,68.34,68.26,68.26,7464.0,56.3962,56.3962,56.3302,56.3302,7464.0
2018-04-23 15:20:00,68.28,68.37,68.27,68.29,10326.0,56.3467,56.421,56.3385,56.355,10326.0
2018-04-23 15:25:00,68.28,68.33,68.28,68.29,7727.0,56.3467,56.388,56.3467,56.355,7727.0
2018-04-23 15:30:00,68.31,68.42,68.28,68.37,14412.0,56.3715,56.4622,56.3467,56.421,14412.0
2018-04-23 15:35:00,68.36,68.36,68.23,68.24,17297.0,56.4127,56.4127,56.3055,56.3137,17297.0
2018-04-23 15:40:00,68.23,68.34,68.22,68.31,27078.0,56.3055,56.3962,56.2972,56.3715,27078.0
2018-04-23 15:45:00,68.31,68.39,68.31,68.31,27842.0,56.3715,56.4375,56.3715,56.3715,27842.0
2018-04-23 15:50:00,68.31,68.38,68.29,68.3,34822.0,56.3715,56.4292,56.355,56.3632,34822.0
2018-04-23 15:55:00,68.3,68.38,68.29,68.34,59253.0,56.3632,56.4292,56.355,56.3962,59253.0
2018-04-24 09:30:00,68.73,69.23,68.59,68.98,28578.0,56.7181,57.1307,56.6025,56.9244,28578.0
2018-04-24 09:35:00,69.03,69.09,68.89,68.9,14683.0,56.9656,57.0152,56.8501,56.8584,14683.0
2018-04-24 09:40:00,68.9,69.01,68.88,68.99,10652.0,56.8584,56.9491,56.8419,56.9326,10652.0
2018-04-24 09:45:00,68.98,69.09,68.97,69.01,27674.0,56.9244,57.0152,56.9161,56.9491,27674.0
2018-04-24 09:50:00,69.06,69.07,68.97,69.04,15420.0,56.9904,56.9986,56.9161,56.9739,15420.0
2018-04-24 09:55:00,69.04,69.25,69.03,69.25,27407.0,56.9739,57.1472,56.9656,57.1472,27407.0
2018-04-24 10:00:00,69.24,69.47,69.22,69.45,13950.0,57.1389,57.3287,57.1224,57.3122,13950.0
2018-04-24 10:05:00,69.44,69.58,69.44,69.54,53629.0,57.304,57.4195,57.304,57.3865,53629.0
2018-04-24 10:10:00,69.55,69.61,69.37,69.38,17672.0,57.3948,57.4443,57.2462,57.2545,17672.0
2018-04-24 10:15:00,69.39,69.39,69.2,69.23,28194.0,57.2627,57.2627,57.1059,57.1307,28194.0
2018-04-24 10:20:00,69.26,69.31,69.17,69.17,55436.0,57.1554,57.1967,57.0812,57.0812,55436.0
2018-04-24 10:25:00,69.17,69.2,69.13,69.14,57461.0,57.0812,57.1059,57.0482,57.0564,57461.0
2018-04-24 10:30:00,69.13,69.3,69.05,69.09,181199.0,57.0482,57.1884,56.9821,57.0152,181199.0
2018-04-24 10:35:00,69.09,69.09,68.89,69.0,71689.0,57.0152,57.0152,56.8501,56.9409,71689.0
2018-04-24 10:40:00,68.97,69.02,68.89,68.93,58742.0,56.9161,56.9574,56.8501,56.8831,58742.0
2018-04-24 10:45:00,68.9,69.03,68.9,69.0,17524.0,56.8584,56.9656,56.8584,56.9409,17524.0
2018-04-24 10:50:00,69.01,69.04,68.94,68.99,63691.0,56.9491,56.9739,56.8914,56.9326,63691.0
2018-04-24 10:55:00,68.97,69.03,68.84,68.84,13674.0,56.9161,56.9656,56.8088,56.8088,13674.0
2018-04-24 11:00:00,68.82,68.88,68.73,68.79,59166.0,56.7923,56.8419,56.7181,56.7676,59166.0
2018-04-24 11:05:00,68.8,68.82,68.65,68.74,62416.0,56.7758,56.7923,56.652,56.7263,62416.0
2018-04-24 11:10:00,68.71,68.74,68.68,68.73,17436.0,56.7016,56.7263,56.6768,56.7181,17436.0
2018-04-24 11:15:00,68.73,68.75,68.49,68.58,71957.0,56.7181,56.7346,56.52,56.5943,71957.0
2018-04-24 11:20:00,68.59,68.79,68.57,68.75,13117.0,56.6025,56.7676,56.586,56.7346,13117.0
2018-04-24 11:25:00,68.73,68.94,68.7,68.94,5800.0,56.7181,56.8914,56.6933,56.8914,5800.0
2018-04-24 11:30:00,68.95,68.96,68.8,68.96,8188.0,56.8996,56.9079,56.7758,56.9079,8188.0
2018-04-24 11:35:00,68.98,68.99,68.78,68.89,18174.0,56.9244,56.9326,56.7593,56.8501,18174.0
2018-04-24 11:40:00,68.9,68.92,68.82,68.85,8827.0,56.8584,56.8749,56.7923,56.8171,8827.0
2018-04-24 11:45:00,68.87,68.9,68.75,68.79,14440.0,56.8336,56.8584,56.7346,56.7676,14440.0
2018-04-24 11:50:00,68.76,68.84,68.75,68.81,23502.0,56.7428,56.8088,56.7346,56.7841,23502.0
2018-04-24 11:55:00,68.78,68.8,68.73,68.73,26946.0,56.7593,56.7758,56.7181,56.7181,26946.0
2018-04-24 12:00:00,68.73,68.8,68.73,68.79,67178.0,56.7181,56.7758,56.7181,56.7676,67178.0
2018-04-24 12:05:00,68.79,68.83,68.71,68.71,22899.0,56.7676,56.8006,56.7016,56.7016,22899.0
2018-04-24 12:10:00,68.72,68.77,68.69,68.73,18399.0,56.7098,56.7511,56.6851,56.7181,18399.0
2018-04-24 12:15:00,68.73,68.74,68.67,68.7,46615.0,56.7181,56.7263,56.6686,56.6933,46615.0
2018-04-24 12:20:00,68.69,68.75,68.69,68.75,16304.0,56.6851,56.7346,56.6851,56.7346,16304.0
2018-04-24 12:25:00,68.73,68.74,68.37,68.46,103631.0,56.7181,56.7263,56.421,56.4953,103631.0
2018-04-24 12:30:00,68.47,68.5,68.16,68.16,11097.0,56.5035,56.5283,56.2477,56.2477,11097.0
2018-04-24 12:35:00,68.17,68.19,68.08,68.19,8700.0,56.2559,56.2724,56.1817,56.2724,8700.0
2018-04-24 12:40:00,68.2,68.22,68.08,68.12,8580.0,56.2807,56.2972,56.1817,56.2147,8580.0
2018-04-24 12:45:00,68.1,68.2,68.09,68.2,8468.0,56.1982,56.2807,56.1899,56.2807,8468.0
2018-04-24 12:50:00,68.21,68.22,68.16,68.18,3611.0,56.2889,56.2972,56.2477,56.2642,3611.0
2018-04-24 12:55:00,68.18,68.18,67.86,67.86,15501.0,56.2642,56.2642,56.0001,56.0001,15501.0
2018-04-24 13:00:00,67.84,68.01,67.84,68.01,8111.0,55.9836,56.1239,55.9836,56.1239,8111.0
2018-04-24 13:05:00,68.04,68.17,67.96,68.16,11883.0,56.1487,56.2559,56.0826,56.2477,11883.0
2018-04-24 13:10:00,68.14,68.17,68.06,68.13,5134.0,56.2312,56.2559,56.1652,56.2229,5134.0
2018-04-24 13:15:00,68.12,68.13,67.98,67.98,9227.0,56.2147,56.2229,56.0991,56.0991,9227.0
2018-04-24 13:20:00,68.0,68.02,67.89,67.96,6097.0,56.1156,56.1322,56.0249,56.0826,6097.0
2018-04-24 13:25:00,67.94,68.01,67.92,67.97,16649.0,56.0661,56.1239,56.0496,56.0909,16649.0
2018-04-24 13:30:00,68.0,68.07,67.97,67.97,5300.0,56.1156,56.1734,56.0909,56.0909,5300.0
2018-04-24 13:35:00,67.96,68.02,67.92,67.95,18048.0,56.0826,56.1322,56.0496,56.0744,18048.0
2018-04-24 13:40:00,67.94,67.95,67.88,67.9,9930.0,56.0661,56.0744,56.0166,56.0331,9930.0
2018-04-24 13:45:00,67.91,68.03,67.89,67.91,18411.0,56.0414,56.1404,56.0249,56.0414,18411.0
2018-04-24 13:50:00,67.88,67.9,67.66,67.7,16778.0,56.0166,56.0331,55.8351,55.8681,16778.0
2018-04-24 13:55:00,67.68,67.68,67.48,67.6,66656.0,55.8516,55.8516,55.6865,55.7856,66656.0
2018-04-24 14:00:00,67.54,67.6,67.32,67.36,13709.0,55.736,55.7856,55.5545,55.5875,13709.0
2018-04-24 14:05:00,67.3,67.48,67.21,67.48,15042.0,55.538,55.6865,55.4637,55.6865,15042.0
2018-04-24 14:10:00,67.53,67.74,67.52,67.67,17998.0,55.7278,55.9011,55.7195,55.8433,17998.0
2018-04-24 14:15:00,67.65,67.71,67.55,67.66,32123.0,55.8268,55.8763,55.7443,55.8351,32123.0
2018-04-24 14:20:00,67.68,67.87,67.68,67.87,17567.0,55.8516,56.0084,55.8516,56.0084,17567.0
2018-04-24 14:25:00,67.86,67.86,67.53,67.53,5136.0,56.0001,56.0001,55.7278,55.7278,5136.0
2018-04-24 14:30:00,67.53,67.69,67.53,67.67,7836.0,55.7278,55.8598,55.7278,55.8433,7836.0
2018-04-24 14:35:00,67.69,67.75,67.52,67.55,11297.0,55.8598,55.9093,55.7195,55.7443,11297.0
2018-04-24 14:40:00,67.53,67.81,67.52,67.81,10000.0,55.7278,55.9589,55.7195,55.9589,10000.0
2018-04-24 14:45:00,67.83,67.87,67.66,67.72,10602.0,55.9754,56.0084,55.8351,55.8846,10602.0
2018-04-24 14:50:00,67.77,67.86,67.61,67.67,61710.0,55.9258,56.0001,55.7938,55.8433,61710.0
2018-04-24 14:55:00,67.67,67.82,67.67,67.82,12858.0,55.8433,55.9671,55.8433,55.9671,12858.0
2018-04-24 15:00:00,67.81,67.89,67.72,67.88,15330.0,55.9589,56.0249,55.8846,56.0166,15330.0
2018-04-24 15:05:00,67.88,68.0,67.88,67.98,40752.0,56.0166,56.1156,56.0166,56.0991,40752.0
2018-04-24 15:10:00,67.98,68.07,67.96,68.07,30930.0,56.0991,56.1734,56.0826,56.1734,30930.0
2018-04-24 15:15:00,68.08,68.11,67.96,67.97,43427.0,56.1817,56.2064,56.0826,56.0909,43427.0
2018-04-24 15:20:00,67.97,68.07,67.97,67.98,25224.0,56.0909,56.1734,56.0909,56.0991,25224.0
2018-04-24 15:25:00,67.98,68.0,67.77,67.8,19877.0,56.0991,56.1156,55.9258,55.9506,19877.0
2018-04-24 15:30:00,67.77,67.79,67.58,67.62,18626.0,55.9258,55.9424,55.7691,55.8021,18626.0
2018-04-24 15:35:00,67.62,67.63,67.58,67.63,18466.0,55.8021,55.8103,55.7691,55.8103,18466.0
2018-04-24 15:40:00,67.63,67.69,67.51,67.52,34647.0,55.8103,55.8598,55.7113,55.7195,34647.0
2018-04-24 15:45:00,67.53,67.82,67.52,67.73,30129.0,55.7278,55.9671,55.7195,55.8928,30129.0
2018-04-24 15:50:00,67.74,67.84,67.72,67.8,72923.0,55.9011,55.9836,55.8846,55.9506,72923.0
2018-04-24 15:55:00,67.8,67.89,67.77,67.86,80650.0,55.9506,56.0249,55.9258,56.0001,80650.0
2018-04-25 09:30:00,67.69,67.97,67.65,67.77,22264.0,55.8598,56.0909,55.8268,55.9258,22264.0
2018-04-25 09:35:00,67.76,67.77,67.41,67.41,24652.0,55.9176,55.9258,55.6288,55.6288,24652.0
2018-04-25 09:40:00,67.45,67.49,66.91,66.98,26450.0,55.6618,55.6948,55.2161,55.2739,26450.0
2018-04-25 09:45:00,66.98,67.29,66.89,67.17,19282.0,55.2739,55.5297,55.1996,55.4307,19282.0
2018-04-25 09:50:00,67.14,67.43,67.06,67.36,15003.0,55.406,55.6453,55.3399,55.5875,15003.0
2018-04-25 09:55:00,67.39,67.39,67.04,67.12,14800.0,55.6123,55.6123,55.3234,55.3894,14800.0
2018-04-25 10:00:00,67.12,67.12,66.77,66.9,33518.0,55.3894,55.3894,55.1006,55.2079,33518.0
2018-04-25 10:05:00,66.91,67.02,66.71,66.74,21700.0,55.2161,55.3069,55.0511,55.0759,21700.0
2018-04-25 10:10:00,66.73,66.82,66.59,66.67,24287.0,55.0676,55.1419,54.9521,55.0181,24287.0
2018-04-25 10:15:00,66.66,66.72,66.5,66.5,36905.0,55.0098,55.0594,54.8778,54.8778,36905.0
2018-04-25 10:20:00,66.5,66.77,66.44,66.75,17610.0,54.8778,55.1006,54.8283,55.0841,17610.0
2018-04-25 10:25:00,66.77,66.99,66.77,66.93,21961.0,55.1006,55.2822,55.1006,55.2327,21961.0
2018-04-25 10:30:00,66.94,67.13,66.91,67.06,14566.0,55.2409,55.3977,55.2161,55.3399,14566.0
2018-04-25 10:35:00,67.08,67.22,67.03,67.15,41419.0,55.3564,55.472,55.3152,55.4142,41419.0
2018-04-25 10:40:00,67.16,67.32,67.04,67.32,19283.0,55.4225,55.5545,55.3234,55.5545,19283.0
2018-04-25 10:45:00,67.32,67.41,67.23,67.39,28072.0,55.5545,55.6288,55.4802,55.6123,28072.0
2018-04-25 10:50:00,67.36,67.36,67.15,67.15,30909.0,55.5875,55.5875,55.4142,55.4142,30909.0
2018-04-25 10:55:00,67.16,67.28,67.07,67.28,16578.0,55.4225,55.5215,55.3482,55.5215,16578.0
2018-04-25 11:00:00,67.28,67.39,67.19,67.39,46492.0,55.5215,55.6123,55.4472,55.6123,46492.0
2018-04-25 11:05:00,67.4,67.4,67.3,67.31,34280.0,55.6205,55.6205,55.538,55.5462,34280.0
2018-04-25 11:10:00,67.32,67.36,67.22,67.26,20103.0,55.5545,55.5875,55.472,55.505,20103.0
2018-04-25 11:15:00,67.25,67.25,67.13,67.21,16450.0,55.4967,55.4967,55.3977,55.4637,16450.0
2018-04-25 11:20:00,67.22,67.41,67.16,67.37,18239.0,55.472,55.6288,55.4225,55.5958,18239.0
2018-04-25 11:25:00,67.38,67.56,67.36,67.54,9989.0,55.604,55.7525,55.5875,55.736,9989.0
2018-04-25 11:30:00,67.51,67.51,67.31,67.36,9481.0,55.7113,55.7113,55.5462,55.5875,9481.0
2018-04-25 11:35:00,67.35,67.35,67.11,67.22,14800.0,55.5792,55.5792,55.3812,55.472,14800.0
2018-04-25 11:40:00,67.21,67.21,67.07,67.17,14823.0,55.4637,55.4637,55.3482,55.4307,14823.0
2018-04-25 11:45:00,67.15,67.26,67.11,67.14,7659.0,55.4142,55.505,55.3812,55.406,7659.0
2018-04-25 11:50:00,67.09,67.26,67.09,67.21,9474.0,55.3647,55.505,55.3647,55.4637,9474.0
2018-04-25 11:55:00,67.23,67.26,67.07,67.14,8100.0,55.4802,55.505,55.3482,55.406,8100.0
2018-04-25 12:00:00,67.12,67.24,67.12,67.15,5300.0,55.3894,55.4885,55.3894,55.4142,5300.0
2018-04-25 12:05:00,67.18,67.2,67.08,67.09,13812.0,55.439,55.4555,55.3564,55.3647,13812.0
2018-04-25 12:10:00,67.07,67.12,67.01,67.11,11300.0,55.3482,55.3894,55.2987,55.3812,11300.0
2018-04-25 12:15:00,67.11,67.11,67.03,67.07,24317.0,55.3812,55.3812,55.3152,55.3482,24317.0
2018-04-25 12:20:00,67.08,67.16,67.07,67.14,10723.0,55.3564,55.4225,55.3482,55.406,10723.0
2018-04-25 12:25:00,67.15,67.25,67.09,67.16,49553.0,55.4142,55.4967,55.3647,55.4225,49553.0
2018-04-25 12:30:00,67.15,67.41,67.14,67.41,9010.0,55.4142,55.6288,55.406,55.6288,9010.0
2018-04-25 12:35:00,67.41,67.46,67.32,67.38,9250.0,55.6288,55.67,55.5545,55.604,9250.0
2018-04-25 12:40:00,67.38,67.41,67.31,67.32,4756.0,55.604,55.6288,55.5462,55.5545,4756.0
2018-04-25 12:45:00,67.33,67.42,67.32,67.32,12259.0,55.5627,55.637,55.5545,55.5545,12259.0
2018-04-25 12:50:00,67.33,67.38,67.24,67.32,7212.0,55.5627,55.604,55.4885,55.5545,7212.0
2018-04-25 12:55:00,67.34,67.38,67.3,67.31,6400.0,55.571,55.604,55.538,55.5462,6400.0
2018-04-25 13:00:00,67.29,67.49,67.29,67.38,9195.0,55.5297,55.6948,55.5297,55.604,9195.0
2018-04-25 13:05:00,67.4,67.47,67.34,67.36,17740.0,55.6205,55.6783,55.571,55.5875,17740.0
2018-04-25 13:10:00,67.33,67.37,67.27,67.27,9100.0,55.5627,55.5958,55.5132,55.5132,9100.0
2018-04-25 13:15:00,67.26,67.32,67.19,67.23,6741.0,55.505,55.5545,55.4472,55.4802,6741.0
2018-04-25 13:20:00,67.23,67.28,67.19,67.26,3800.0,55.4802,55.5215,55.4472,55.505,3800.0
2018-04-25 13:25:00,67.27,67.32,67.22,67.28,12529.0,55.5132,55.5545,55.472,55.5215,12529.0
2018-04-25 13:30:00,67.29,67.5,67.29,67.48,8587.0,55.5297,55.703,55.5297,55.6865,8587.0
2018-04-25 13:35:00,67.48,67.49,67.36,67.36,10906.0,55.6865,55.6948,55.5875,55.5875,10906.0
2018-04-25 13:40:00,67.36,67.44,67.31,67.31,14230.0,55.5875,55.6535,55.5462,55.5462,14230.0
2018-04-25 13:45:00,67.31,67.33,67.24,67.29,6979.0,55.5462,55.5627,55.4885,55.5297,6979.0
2018-04-25 13:50:00,67.27,67.38,67.27,67.38,2714.0,55.5132,55.604,55.5132,55.604,2714.0
2018-04-25 13:55:00,67.38,67.39,67.35,67.38,6800.0,55.604,55.6123,55.5792,55.604,6800.0
2018-04-25 14:00:00,67.4,67.45,67.23,67.27,19010.0,55.6205,55.6618,55.4802,55.5132,19010.0
2018-04-25 14:05:00,67.27,67.3,67.24,67.24,9274.0,55.5132,55.538,55.4885,55.4885,9274.0
2018-04-25 14:10:00,67.23,67.31,67.18,67.21,8045.0,55.4802,55.5462,55.439,55.4637,8045.0
2018-04-25 14:15:00,67.21,67.3,67.2,67.22,7700.0,55.4637,55.538,55.4555,55.472,7700.0
2018-04-25 14:20:00,67.2,67.24,67.1,67.13,10572.0,55.4555,55.4885,55.3729,55.3977,10572.0
2018-04-25 14:25:00,67.12,67.25,67.12,67.16,16365.0,55.3894,55.4967,55.3894,55.4225,16365.0
2018-04-25 14:30:00,67.13,67.27,67.09,67.27,7500.0,55.3977,55.5132,55.3647,55.5132,7500.0
2018-04-25 14:35:00,67.25,67.29,67.2,67.24,14156.0,55.4967,55.5297,55.4555,55.4885,14156.0
2018-04-25 14:40:00,67.24,67.31,67.21,67.25,15127.0,55.4885,55.5462,55.4637,55.4967,15127.0
2018-04-25 14:45:00,67.25,67.39,67.21,67.35,13759.0,55.4967,55.6123,55.4637,55.5792,13759.0
2018-04-25 14:50:00,67.36,67.4,67.35,67.39,7700.0,55.5875,55.6205,55.5792,55.6123,7700.0
2018-04-25 14:55:00,67.39,67.45,67.3,67.45,24387.0,55.6123,55.6618,55.538,55.6618,24387.0
2018-04-25 15:00:00,67.47,67.53,67.45,67.5,18350.0,55.6783,55.7278,55.6618,55.703,18350.0
2018-04-25 15:05:00,67.5,67.53,67.38,67.42,13163.0,55.703,55.7278,55.604,55.637,13163.0
2018-04-25 15:10:00,67.43,67.47,67.42,67.44,15009.0,55.6453,55.6783,55.637,55.6535,15009.0
2018-04-25 15:15:00,67.44,67.44,67.28,67.3,61305.0,55.6535,55.6535,55.5215,55.538,61305.0
2018-04-25 15:20:00,67.29,67.29,67.24,67.24,31408.0,55.5297,55.5297,55.4885,55.4885,31408.0
2018-04-25 15:25:00,67.24,67.28,67.17,67.23,15100.0,55.4885,55.5215,55.4307,55.4802,15100.0
2018-04-25 15:30:00,67.23,67.29,67.16,67.22,23970.0,55.4802,55.5297,55.4225,55.472,23970.0
2018-04-25 15:35:00,67.2,67.23,67.01,67.01,31538.0,55.4555,55.4802,55.2987,55.2987,31538.0
2018-04-25 15:40:00,66.99,67.03,66.91,66.98,44432.0,55.2822,55.3152,55.2161,55.2739,44432.0
2018-04-25 15:45:00,66.98,66.98,66.89,66.97,38660.0,55.2739,55.2739,55.1996,55.2657,38660.0
2018-04-25 15:50:00,66.97,67.13,66.97,67.12,71438.0,55.2657,55.3977,55.2657,55.3894,71438.0
2018-04-25 15:55:00,67.11,67.28,67.1,67.24,105852.0,55.3812,55.5215,55.3729,55.4885,105852.0
2018-04-26 09:30:00,67.72,67.76,67.28,67.58,25809.0,55.8846,55.9176,55.5215,55.7691,25809.0
2018-04-26 09:35:00,67.65,67.76,67.48,67.57,8738.0,55.8268,55.9176,55.6865,55.7608,8738.0
2018-04-26 09:40:00,67.57,67.71,67.42,67.71,14732.0,55.7608,55.8763,55.637,55.8763,14732.0
2018-04-26 09:45:00,67.7,67.73,67.6,67.64,14436.0,55.8681,55.8928,55.7856,55.8186,14436.0
2018-04-26 09:50:00,67.64,67.82,67.56,67.82,10710.0,55.8186,55.9671,55.7525,55.9671,10710.0
2018-04-26 09:55:00,67.83,68.31,67.83,68.31,15451.0,55.9754,56.3715,55.9754,56.3715,15451.0
2018-04-26 10:00:00,68.33,68.33,68.09,68.11,18596.0,56.388,56.388,56.1899,56.2064,18596.0
2018-04-26 10:05:00,68.11,68.25,68.07,68.25,12572.0,56.2064,56.322,56.1734,56.322,12572.0
2018-04-26 10:10:00,68.25,68.42,68.23,68.39,52031.0,56.322,56.4622,56.3055,56.4375,52031.0
2018-04-26 10:15:00,68.41,68.41,68.02,68.08,27538.0,56.454,56.454,56.1322,56.1817,27538.0
2018-04-26 10:20:00,68.11,68.11,67.9,67.92,11890.0,56.2064,56.2064,56.0331,56.0496,11890.0
2018-04-26 10:25:00,67.9,67.99,67.86,67.97,5556.0,56.0331,56.1074,56.0001,56.0909,5556.0
2018-04-26 10:30:00,67.97,68.09,67.97,68.04,8026.0,56.0909,56.1899,56.0909,56.1487,8026.0
2018-04-26 10:35:00,68.04,68.09,67.91,67.93,19806.0,56.1487,56.1899,56.0414,56.0579,19806.0
2018-04-26 10:40:00,67.93,67.97,67.69,67.71,25214.0,56.0579,56.0909,55.8598,55.8763,25214.0
2018-04-26 10:45:00,67.73,67.85,67.71,67.79,7602.0,55.8928,55.9919,55.8763,55.9424,7602.0
2018-04-26 10:50:00,67.78,67.91,67.75,67.91,5689.0,55.9341,56.0414,55.9093,56.0414,5689.0
2018-04-26 10:55:00,67.92,68.06,67.91,68.04,77226.0,56.0496,56.1652,56.0414,56.1487,77226.0
2018-04-26 11:00:00,68.06,68.09,67.97,68.02,19405.0,56.1652,56.1899,56.0909,56.1322,19405.0
2018-04-26 11:05:00,68.0,68.03,67.94,67.94,36911.0,56.1156,56.1404,56.0661,56.0661,36911.0
2018-04-26 11:10:00,67.95,67.99,67.83,67.86,9590.0,56.0744,56.1074,55.9754,56.0001,9590.0
2018-04-26 11:15:00,67.86,67.86,67.66,67.69,15362.0,56.0001,56.0001,55.8351,55.8598,15362.0
2018-04-26 11:20:00,67.71,67.75,67.65,67.68,8158.0,55.8763,55.9093,55.8268,55.8516,8158.0
2018-04-26 11:25:00,67.68,67.81,67.68,67.81,6706.0,55.8516,55.9589,55.8516,55.9589,6706.0
2018-04-26 11:30:00,67.81,67.91,67.71,67.72,24469.0,55.9589,56.0414,55.8763,55.8846,24469.0
2018-04-26 11:35:00,67.69,67.79,67.69,67.76,7722.0,55.8598,55.9424,55.8598,55.9176,7722.0
2018-04-26 11:40:00,67.74,67.76,67.65,67.69,6925.0,55.9011,55.9176,55.8268,55.8598,6925.0
2018-04-26 11:45:00,67.69,67.73,67.6,67.64,34918.0,55.8598,55.8928,55.7856,55.8186,34918.0
2018-04-26 11:50:00,67.63,67.64,67.48,67.52,27147.0,55.8103,55.8186,55.6865,55.7195,27147.0
2018-04-26 11:55:00,67.54,67.62,67.48,67.54,12856.0,55.736,55.8021,55.6865,55.736,12856.0
2018-04-26 12:00:00,67.52,67.65,67.49,67.52,20475.0,55.7195,55.8268,55.6948,55.7195,20475.0
2018-04-26 12:05:00,67.55,67.59,67.53,67.54,5400.0,55.7443,55.7773,55.7278,55.736,5400.0
2018-04-26 12:10:00,67.56,67.56,67.5,67.5,7509.0,55.7525,55.7525,55.703,55.703,7509.0
2018-04-26 12:15:00,67.51,67.68,67.46,67.63,13155.0,55.7113,55.8516,55.67,55.8103,13155.0
2018-04-26 12:20:00,67.64,67.66,67.51,67.58,22436.0,55.8186,55.8351,55.7113,55.7691,22436.0
2018-04-26 12:25:00,67.59,67.64,67.56,67.56,8467.0,55.7773,55.8186,55.7525,55.7525,8467.0
2018-04-26 12:30:00,67.58,67.58,67.52,67.56,8721.0,55.7691,55.7691,55.7195,55.7525,8721.0
2018-04-26 12:35:00,67.57,67.6,67.53,67.57,11504.0,55.7608,55.7856,55.7278,55.7608,11504.0
2018-04-26 12:40:00,67.56,67.57,67.5,67.52,7505.0,55.7525,55.7608,55.703,55.7195,7505.0
2018-04-26 12:45:00,67.53,67.6,67.46,67.5,6335.0,55.7278,55.7856,55.67,55.703,6335.0
2018-04-26 12:50:00,67.52,67.58,67.52,67.58,4151.0,55.7195,55.7691,55.7195,55.7691,4151.0
2018-04-26 12:55:00,67.56,67.59,67.53,67.53,8336.0,55.7525,55.7773,55.7278,55.7278,8336.0
2018-04-26 13:00:00,67.53,67.66,67.52,67.66,4772.0,55.7278,55.8351,55.7195,55.8351,4772.0
2018-04-26 13:05:00,67.65,67.67,67.52,67.67,33695.0,55.8268,55.8433,55.7195,55.8433,33695.0
2018-04-26 13:10:00,67.69,67.73,67.55,67.6,19268.0,55.8598,55.8928,55.7443,55.7856,19268.0
2018-04-26 13:15:00,67.61,67.73,67.6,67.73,19526.0,55.7938,55.8928,55.7856,55.8928,19526.0
2018-04-26 13:20:00,67.71,67.76,67.67,67.73,8196.0,55.8763,55.9176,55.8433,55.8928,8196.0
2018-04-26 13:25:00,67.73,67.76,67.7,67.72,6159.0,55.8928,55.9176,55.8681,55.8846,6159.0
2018-04-26 13:30:00,67.71,67.74,67.63,67.69,8894.0,55.8763,55.9011,55.8103,55.8598,8894.0
2018-04-26 13:35:00,67.71,67.77,67.66,67.66,5100.0,55.8763,55.9258,55.8351,55.8351,5100.0
2018-04-26 13:40:00,67.68,67.73,67.68,67.73,6631.0,55.8516,55.8928,55.8516,55.8928,6631.0
2018-04-26 13:45:00,67.72,67.77,67.71,67.77,6500.0,55.8846,55.9258,55.8763,55.9258,6500.0
2018-04-26 13:50:00,67.76,67.76,67.69,67.7,7300.0,55.9176,55.9176,55.8598,55.8681,7300.0
2018-04-26 13:55:00,67.7,67.74,67.68,67.72,6953.0,55.8681,55.9011,55.8516,55.8846,6953.0
2018-04-26 14:00:00,67.72,67.72,67.68,67.68,5043.0,55.8846,55.8846,55.8516,55.8516,5043.0
2018-04-26 14:05:00,67.67,67.67,67.56,67.6,9507.0,55.8433,55.8433,55.7525,55.7856,9507.0
2018-04-26 14:10:00,67.61,67.69,67.61,67.67,10797.0,55.7938,55.8598,55.7938,55.8433,10797.0
2018-04-26 14:15:00,67.68,67.68,67.55,67.55,7056.0,55.8516,55.8516,55.7443,55.7443,7056.0
2018-04-26 14:20:00,67.56,67.63,67.54,67.59,7646.0,55.7525,55.8103,55.736,55.7773,7646.0
2018-04-26 14:25:00,67.59,67.62,67.57,67.62,5133.0,55.7773,55.8021,55.7608,55.8021,5133.0
2018-04-26 14:30:00,67.62,67.65,67.59,67.62,7725.0,55.8021,55.8268,55.7773,55.8021,7725.0
2018-04-26 14:35:00,67.61,67.62,67.54,67.58,10589.0,55.7938,55.8021,55.736,55.7691,10589.0
2018-04-26 14:40:00,67.58,67.77,67.58,67.73,10877.0,55.7691,55.9258,55.7691,55.8928,10877.0
2018-04-26 14:45:00,67.76,67.77,67.72,67.72,8075.0,55.9176,55.9258,55.8846,55.8846,8075.0
2018-04-26 14:50:00,67.72,67.77,67.69,67.77,8159.0,55.8846,55.9258,55.8598,55.9258,8159.0
2018-04-26 14:55:00,67.75,67.79,67.71,67.73,7800.0,55.9093,55.9424,55.8763,55.8928,7800.0
2018-04-26 15:00:00,67.72,67.76,67.68,67.71,18575.0,55.8846,55.9176,55.8516,55.8763,18575.0
2018-04-26 15:05:00,67.73,67.73,67.65,67.65,14933.0,55.8928,55.8928,55.8268,55.8268,14933.0
2018-04-26 15:10:00,67.65,67.66,67.63,67.65,9830.0,55.8268,55.8351,55.8103,55.8268,9830.0
2018-04-26 15:15:00,67.65,67.66,67.59,67.59,11168.0,55.8268,55.8351,55.7773,55.7773,11168.0
2018-04-26 15:20:00,67.6,67.62,67.56,67.62,14401.0,55.7856,55.8021,55.7525,55.8021,14401.0
2018-04-26 15:25:00,67.62,67.64,67.56,67.56,13950.0,55.8021,55.8186,55.7525,55.7525,13950.0
2018-04-26 15:30:00,67.57,67.6,67.53,67.57,26890.0,55.7608,55.7856,55.7278,55.7608,26890.0
2018-04-26 15:35:00,67.59,67.61,67.55,67.56,22528.0,55.7773,55.7938,55.7443,55.7525,22528.0
2018-04-26 15:40:00,67.56,67.57,67.51,67.56,25801.0,55.7525,55.7608,55.7113,55.7525,25801.0
2018-04-26 15:45:00,67.56,67.56,67.45,67.46,47075.0,55.7525,55.7525,55.6618,55.67,47075.0
2018-04-26 15:50:00,67.44,67.45,67.36,67.38,65793.0,55.6535,55.6618,55.5875,55.604,65793.0
2018-04-26 15:55:00,67.37,67.58,67.37,67.47,96836.0,55.5958,55.7691,55.5958,55.6783,96836.0
2018-04-27 09:30:00,67.43,67.99,67.41,67.95,48977.0,55.6453,56.1074,55.6288,56.0744,48977.0
2018-04-27 09:35:00,67.99,68.03,67.57,67.66,26968.0,56.1074,56.1404,55.7608,55.8351,26968.0
2018-04-27 09:40:00,67.74,68.14,67.72,68.14,27424.0,55.9011,56.2312,55.8846,56.2312,27424.0
2018-04-27 09:45:00,68.09,68.09,67.66,67.77,32062.0,56.1899,56.1899,55.8351,55.9258,32062.0
2018-04-27 09:50:00,67.76,67.8,67.5,67.59,21181.0,55.9176,55.9506,55.703,55.7773,21181.0
2018-04-27 09:55:00,67.58,67.73,67.31,67.31,35047.0,55.7691,55.8928,55.5462,55.5462,35047.0
2018-04-27 10:00:00,67.31,67.56,67.31,67.54,28250.0,55.5462,55.7525,55.5462,55.736,28250.0
2018-04-27 10:05:00,67.55,67.55,67.36,67.36,22407.0,55.7443,55.7443,55.5875,55.5875,22407.0
2018-04-27 10:10:00,67.34,67.36,67.22,67.36,28278.0,55.571,55.5875,55.472,55.5875,28278.0
2018-04-27 10:15:00,67.37,67.49,67.28,67.35,15265.0,55.5958,55.6948,55.5215,55.5792,15265.0
2018-04-27 10:20:00,67.33,67.47,67.27,67.44,14700.0,55.5627,55.6783,55.5132,55.6535,14700.0
2018-04-27 10:25:00,67.44,67.44,67.14,67.2,19935.0,55.6535,55.6535,55.406,55.4555,19935.0
2018-04-27 10:30:00,67.18,67.18,66.97,67.05,26626.0,55.439,55.439,55.2657,55.3317,26626.0
2018-04-27 10:35:00,67.07,67.17,66.96,66.97,17530.0,55.3482,55.4307,55.2574,55.2657,17530.0
2018-04-27 10:40:00,66.96,67.06,66.94,67.06,13367.0,55.2574,55.3399,55.2409,55.3399,13367.0
2018-04-27 10:45:00,67.05,67.07,66.97,67.0,15200.0,55.3317,55.3482,55.2657,55.2904,15200.0
2018-04-27 10:50:00,67.01,67.03,66.92,66.94,13483.0,55.2987,55.3152,55.2244,55.2409,13483.0
2018-04-27 10:55:00,66.93,67.06,66.84,67.01,40663.0,55.2327,55.3399,55.1584,55.2987,40663.0
2018-04-27 11:00:00,67.0,67.13,66.96,66.98,23744.0,55.2904,55.3977,55.2574,55.2739,23744.0
2018-04-27 11:05:00,66.97,66.99,66.88,66.96,17350.0,55.2657,55.2822,55.1914,55.2574,17350.0
2018-04-27 11:10:00,66.96,67.03,66.89,66.95,15892.0,55.2574,55.3152,55.1996,55.2492,15892.0
2018-04-27 11:15:00,66.97,67.06,66.88,66.88,22515.0,55.2657,55.3399,55.1914,55.1914,22515.0
2018-04-27 11:20:00,66.87,66.94,66.82,66.86,17474.0,55.1831,55.2409,55.1419,55.1749,17474.0
2018-04-27 11:25:00,66.85,66.86,66.69,66.74,41976.0,55.1666,55.1749,55.0346,55.0759,41976.0
2018-04-27 11:30:00,66.73,66.73,66.52,66.52,30104.0,55.0676,55.0676,54.8943,54.8943,30104.0
2018-04-27 11:35:00,66.53,66.59,66.47,66.53,24025.0,54.9026,54.9521,54.853,54.9026,24025.0
2018-04-27 11:40:00,66.51,66.52,66.36,66.39,26373.0,54.8861,54.8943,54.7623,54.787,26373.0
2018-04-27 11:45:00,66.38,66.38,66.25,66.27,35743.0,54.7788,54.7788,54.6715,54.688,35743.0
2018-04-27 11:50:00,66.27,66.32,66.21,66.3,42055.0,54.688,54.7293,54.6385,54.7128,42055.0
2018-04-27 11:55:00,66.31,66.63,66.29,66.45,26209.0,54.721,54.9851,54.7045,54.8365,26209.0
2018-04-27 12:00:00,66.45,66.74,66.44,66.68,10213.0,54.8365,55.0759,54.8283,55.0263,10213.0
2018-04-27 12:05:00,66.67,66.69,66.62,66.66,8562.0,55.0181,55.0346,54.9768,55.0098,8562.0
2018-04-27 12:10:00,66.67,66.82,66.66,66.82,7024.0,55.0181,55.1419,55.0098,55.1419,7024.0
2018-04-27 12:15:00,66.83,66.88,66.81,66.85,15956.0,55.1501,55.1914,55.1336,55.1666,15956.0
2018-04-27 12:20:00,66.83,66.86,66.77,66.78,13119.0,55.1501,55.1749,55.1006,55.1089,13119.0
2018-04-27 12:25:00,66.8,66.86,66.79,66.79,18284.0,55.1254,55.1749,55.1171,55.1171,18284.0
2018-04-27 12:30:00,66.79,66.93,66.72,66.78,15838.0,55.1171,55.2327,55.0594,55.1089,15838.0
2018-04-27 12:35:00,66.8,66.89,66.77,66.89,4744.0,55.1254,55.1996,55.1006,55.1996,4744.0
2018-04-27 12:40:00,66.92,67.0,66.9,66.98,7700.0,55.2244,55.2904,55.2079,55.2739,7700.0
2018-04-27 12:45:00,66.99,67.1,66.99,67.06,7026.0,55.2822,55.3729,55.2822,55.3399,7026.0
2018-04-27 12:50:00,67.06,67.14,67.03,67.14,9452.0,55.3399,55.406,55.3152,55.406,9452.0
2018-04-27 12:55:00,67.16,67.3,67.14,67.3,9404.0,55.4225,55.538,55.406,55.538,9404.0
2018-04-27 13:00:00,67.3,67.33,67.25,67.29,6138.0,55.538,55.5627,55.4967,55.5297,6138.0
2018-04-27 13:05:00,67.31,67.35,67.22,67.31,11442.0,55.5462,55.5792,55.472,55.5462,11442.0
2018-04-27 13:10:00,67.3,67.41,67.28,67.41,9644.0,55.538,55.6288,55.5215,55.6288,9644.0
2018-04-27 13:15:00,67.41,67.44,67.39,67.43,8791.0,55.6288,55.6535,55.6123,55.6453,8791.0
2018-04-27 13:20:00,67.43,67.43,67.35,67.37,7639.0,55.6453,55.6453,55.5792,55.5958,7639.0
2018-04-27 13:25:00,67.37,67.45,67.36,67.37,10015.0,55.5958,55.6618,55.5875,55.5958,10015.0
2018-04-27 13:30:00,67.36,67.4,67.32,67.4,8622.0,55.5875,55.6205,55.5545,55.6205,8622.0
2018-04-27 13:35:00,67.42,67.49,67.39,67.4,9950.0,55.637,55.6948,55.6123,55.6205,9950.0
2018-04-27 13:40:00,67.4,67.45,67.36,67.37,6800.0,55.6205,55.6618,55.5875,55.5958,6800.0
2018-04-27 13:45:00,67.38,67.42,67.36,67.36,9953.0,55.604,55.637,55.5875,55.5875,9953.0
2018-04-27 13:50:00,67.36,67.41,67.35,67.38,5988.0,55.5875,55.6288,55.5792,55.604,5988.0
2018-04-27 13:55:00,67.37,67.38,67.33,67.35,8525.0,55.5958,55.604,55.5627,55.5792,8525.0
2018-04-27 14:00:00,67.36,67.38,67.31,67.37,7837.0,55.5875,55.604,55.5462,55.5958,7837.0
2018-04-27 14:05:00,67.38,67.43,67.38,67.41,9134.0,55.604,55.6453,55.604,55.6288,9134.0
2018-04-27 14:10:00,67.4,67.56,67.39,67.56,7497.0,55.6205,55.7525,55.6123,55.7525,7497.0
2018-04-27 14:15:00,67.55,67.57,67.51,67.53,10463.0,55.7443,55.7608,55.7113,55.7278,10463.0
2018-04-27 14:20:00,67.52,67.64,67.52,67.61,13993.0,55.7195,55.8186,55.7195,55.7938,13993.0
2018-04-27 14:25:00,67.62,67.67,67.59,67.64,12781.0,55.8021,55.8433,55.7773,55.8186,12781.0
2018-04-27 14:30:00,67.64,67.69,67.59,67.65,13361.0,55.8186,55.8598,55.7773,55.8268,13361.0
2018-04-27 14:35:00,67.66,67.66,67.58,67.58,9097.0,55.8351,55.8351,55.7691,55.7691,9097.0
2018-04-27 14:40:00,67.58,67.6,67.55,67.6,12853.0,55.7691,55.7856,55.7443,55.7856,12853.0
2018-04-27 14:45:00,67.61,67.64,67.56,67.57,11104.0,55.7938,55.8186,55.7525,55.7608,11104.0
2018-04-27 14:50:00,67.58,67.58,67.51,67.56,10054.0,55.7691,55.7691,55.7113,55.7525,10054.0
2018-04-27 14:55:00,67.56,67.61,67.55,67.6,7800.0,55.7525,55.7938,55.7443,55.7856,7800.0
2018-04-27 15:00:00,67.59,67.66,67.54,67.65,10747.0,55.7773,55.8351,55.736,55.8268,10747.0
2018-04-27 15:05:00,67.65,67.67,67.6,67.61,15950.0,55.8268,55.8433,55.7856,55.7938,15950.0
2018-04-27 15:10:00,67.61,67.62,67.55,67.58,11957.0,55.7938,55.8021,55.7443,55.7691,11957.0
2018-04-27 15:15:00,67.59,67.62,67.54,67.56,16084.0,55.7773,55.8021,55.736,55.7525,16084.0
2018-04-27 15:20:00,67.56,67.56,67.51,67.51,15820.0,55.7525,55.7525,55.7113,55.7113,15820.0
2018-04-27 15:25:00,67.51,67.52,67.39,67.43,18651.0,55.7113,55.7195,55.6123,55.6453,18651.0
2018-04-27 15:30:00,67.44,67.51,67.44,67.46,19510.0,55.6535,55.7113,55.6535,55.67,19510.0
2018-04-27 15:35:00,67.47,67.49,67.43,67.47,17708.0,55.6783,55.6948,55.6453,55.6783,17708.0
2018-04-27 15:40:00,67.46,67.49,67.43,67.48,23996.0,55.67,55.6948,55.6453,55.6865,23996.0
2018-04-27 15:45:00,67.47,67.55,67.47,67.49,30037.0,55.6783,55.7443,55.6783,55.6948,30037.0
2018-04-27 15:50:00,67.5,67.5,67.37,67.4,54188.0,55.703,55.703,55.5958,55.6205,54188.0
2018-04-27 15:55:00,67.39,67.47,67.39,67.41,82944.0,55.6123,55.6783,55.6123,55.6288,82944.0
2018-04-30 09:30:00,67.73,68.4,67.73,68.0,31679.0,55.8928,56.4457,55.8928,56.1156,31679.0
2018-04-30 09:35:00,67.98,67.98,67.7,67.88,12254.0,56.0991,56.0991,55.8681,56.0166,12254.0
2018-04-30 09:40:00,67.95,68.12,67.58,67.62,18788.0,56.0744,56.2147,55.7691,55.8021,18788.0
2018-04-30 09:45:00,67.61,67.75,67.53,67.64,17673.0,55.7938,55.9093,55.7278,55.8186,17673.0
2018-04-30 09:50:00,67.61,67.71,67.5,67.66,16552.0,55.7938,55.8763,55.703,55.8351,16552.0
2018-04-30 09:55:00,67.69,67.72,67.45,67.55,11072.0,55.8598,55.8846,55.6618,55.7443,11072.0
2018-04-30 10:00:00,67.54,67.79,67.52,67.75,13451.0,55.736,55.9424,55.7195,55.9093,13451.0
2018-04-30 10:05:00,67.74,67.9,67.64,67.82,17009.0,55.9011,56.0331,55.8186,55.9671,17009.0
2018-04-30 10:10:00,67.83,67.87,67.73,67.73,9772.0,55.9754,56.0084,55.8928,55.8928,9772.0
2018-04-30 10:15:00,67.74,67.85,67.71,67.73,11927.0,55.9011,55.9919,55.8763,55.8928,11927.0
2018-04-30 10:20:00,67.7,67.81,67.6,67.6,26086.0,55.8681,55.9589,55.7856,55.7856,26086.0
2018-04-30 10:25:00,67.58,67.92,67.48,67.92,15324.0,55.7691,56.0496,55.6865,56.0496,15324.0
2018-04-30 10:30:00,67.87,67.96,67.83,67.89,11773.0,56.0084,56.0826,55.9754,56.0249,11773.0
2018-04-30 10:35:00,67.83,67.84,67.65,67.75,14453.0,55.9754,55.9836,55.8268,55.9093,14453.0
2018-04-30 10:40:00,67.75,67.81,67.63,67.63,11396.0,55.9093,55.9589,55.8103,55.8103,11396.0
2018-04-30 10:45:00,67.63,67.73,67.58,67.7,10890.0,55.8103,55.8928,55.7691,55.8681,10890.0
2018-04-30 10:50:00,67.7,67.79,67.67,67.68,12274.0,55.8681,55.9424,55.8433,55.8516,12274.0
2018-04-30 10:55:00,67.7,67.71,67.54,67.66,15357.0,55.8681,55.8763,55.736,55.8351,15357.0
2018-04-30 11:00:00,67.69,67.77,67.66,67.74,11823.0,55.8598,55.9258,55.8351,55.9011,11823.0
2018-04-30 11:05:00,67.73,67.73,67.68,67.71,6525.0,55.8928,55.8928,55.8516,55.8763,6525.0
2018-04-30 11:10:00,67.71,67.79,67.7,67.78,2881.0,55.8763,55.9424,55.8681,55.9341,2881.0
2018-04-30 11:15:00,67.78,67.78,67.69,67.74,5529.0,55.9341,55.9341,55.8598,55.9011,5529.0
2018-04-30 11:20:00,67.65,67.66,67.59,67.66,3134.0,55.8268,55.8351,55.7773,55.8351,3134.0
2018-04-30 11:25:00,67.66,67.66,67.57,67.64,7796.0,55.8351,55.8351,55.7608,55.8186,7796.0
2018-04-30 11:30:00,67.61,67.67,67.59,67.66,6193.0,55.7938,55.8433,55.7773,55.8351,6193.0
2018-04-30 11:35:00,67.69,67.7,67.53,67.53,7686.0,55.8598,55.8681,55.7278,55.7278,7686.0
2018-04-30 11:40:00,67.51,67.54,67.47,67.5,7170.0,55.7113,55.736,55.6783,55.703,7170.0
2018-04-30 11:45:00,67.51,67.54,67.3,67.33,7751.0,55.7113,55.736,55.538,55.5627,7751.0
2018-04-30 11:50:00,67.35,67.39,67.24,67.28,20431.0,55.5792,55.6123,55.4885,55.5215,20431.0
2018-04-30 11:55:00,67.24,67.4,67.24,67.36,7016.0,55.4885,55.6205,55.4885,55.5875,7016.0
2018-04-30 12:00:00,67.35,67.39,67.29,67.32,3585.0,55.5792,55.6123,55.5297,55.5545,3585.0
2018-04-30 12:05:00,67.3,67.37,67.2,67.21,8874.0,55.538,55.5958,55.4555,55.4637,8874.0
2018-04-30 12:10:00,67.24,67.25,67.17,67.21,6555.0,55.4885,55.4967,55.4307,55.4637,6555.0
2018-04-30 12:15:00,67.22,67.24,67.06,67.14,21228.0,55.472,55.4885,55.3399,55.406,21228.0
2018-04-30 12:20:00,67.16,67.23,67.13,67.21,3862.0,55.4225,55.4802,55.3977,55.4637,3862.0
2018-04-30 12:25:00,67.2,67.26,67.17,67.26,13031.0,55.4555,55.505,55.4307,55.505,13031.0
2018-04-30 12:30:00,67.26,67.34,67.25,67.32,6128.0,55.505,55.571,55.4967,55.5545,6128.0
2018-04-30 12:35:00,67.32,67.36,67.29,67.35,4100.0,55.5545,55.5875,55.5297,55.5792,4100.0
2018-04-30 12:40:00,67.37,67.41,67.31,67.41,4555.0,55.5958,55.6288,55.5462,55.6288,4555.0
2018-04-30 12:45:00,67.39,67.49,67.35,67.35,5842.0,55.6123,55.6948,55.5792,55.5792,5842.0
2018-04-30 12:50:00,67.34,67.38,67.19,67.24,9142.0,55.571,55.604,55.4472,55.4885,9142.0
2018-04-30 12:55:00,67.25,67.45,67.19,67.45,9155.0,55.4967,55.6618,55.4472,55.6618,9155.0
2018-04-30 13:00:00,67.46,67.58,67.45,67.45,6293.0,55.67,55.7691,55.6618,55.6618,6293.0
2018-04-30 13:05:00,67.44,67.52,67.44,67.51,6484.0,55.6535,55.7195,55.6535,55.7113,6484.0
2018-04-30 13:10:00,67.52,67.53,67.4,67.47,3980.0,55.7195,55.7278,55.6205,55.6783,3980.0
2018-04-30 13:15:00,67.49,67.58,67.47,67.47,6182.0,55.6948,55.7691,55.6783,55.6783,6182.0
2018-04-30 13:20:00,67.48,67.56,67.42,67.44,8598.0,55.6865,55.7525,55.637,55.6535,8598.0
2018-04-30 13:25:00,67.42,67.49,67.3,67.39,44040.0,55.637,55.6948,55.538,55.6123,44040.0
2018-04-30 13:30:00,67.37,67.49,67.36,67.44,14290.0,55.5958,55.6948,55.5875,55.6535,14290.0
2018-04-30 13:35:00,67.43,67.48,67.39,67.47,11970.0,55.6453,55.6865,55.6123,55.6783,11970.0
2018-04-30 13:40:00,67.46,67.53,67.39,67.44,5644.0,55.67,55.7278,55.6123,55.6535,5644.0
2018-04-30 13:45:00,67.43,67.45,67.36,67.45,2610.0,55.6453,55.6618,55.5875,55.6618,2610.0
2018-04-30 13:50:00,67.43,67.45,67.38,67.38,5975.0,55.6453,55.6618,55.604,55.604,5975.0
2018-04-30 13:55:00,67.39,67.45,67.33,67.44,7733.0,55.6123,55.6618,55.5627,55.6535,7733.0
2018-04-30 14:00:00,67.42,67.42,67.28,67.28,10387.0,55.637,55.637,55.5215,55.5215,10387.0
2018-04-30 14:05:00,67.3,67.3,67.13,67.16,14102.0,55.538,55.538,55.3977,55.4225,14102.0
2018-04-30 14:10:00,67.15,67.16,67.08,67.13,15065.0,55.4142,55.4225,55.3564,55.3977,15065.0
2018-04-30 14:15:00,67.16,67.26,67.16,67.19,11669.0,55.4225,55.505,55.4225,55.4472,11669.0
2018-04-30 14:20:00,67.21,67.37,67.21,67.36,11625.0,55.4637,55.5958,55.4637,55.5875,11625.0
2018-04-30 14:25:00,67.37,67.39,67.27,67.32,15639.0,55.5958,55.6123,55.5132,55.5545,15639.0
2018-04-30 14:30:00,67.31,67.33,67.25,67.27,12321.0,55.5462,55.5627,55.4967,55.5132,12321.0
2018-04-30 14:35:00,67.27,67.27,67.18,67.18,11892.0,55.5132,55.5132,55.439,55.439,11892.0
2018-04-30 14:40:00,67.19,67.21,67.1,67.12,13373.0,55.4472,55.4637,55.3729,55.3894,13373.0
2018-04-30 14:45:00,67.13,67.19,67.06,67.18,10107.0,55.3977,55.4472,55.3399,55.439,10107.0
2018-04-30 14:50:00,67.19,67.19,67.1,67.13,15901.0,55.4472,55.4472,55.3729,55.3977,15901.0
2018-04-30 14:55:00,67.13,67.13,67.01,67.02,16307.0,55.3977,55.3977,55.2987,55.3069,16307.0
2018-04-30 15:00:00,67.02,67.05,66.94,66.95,26020.0,55.3069,55.3317,55.2409,55.2492,26020.0
2018-04-30 15:05:00,66.95,67.03,66.93,67.01,45249.0,55.2492,55.3152,55.2327,55.2987,45249.0
2018-04-30 15:10:00,67.01,67.16,67.0,67.08,32451.0,55.2987,55.4225,55.2904,55.3564,32451.0
2018-04-30 15:15:00,67.06,67.12,66.99,67.02,19197.0,55.3399,55.3894,55.2822,55.3069,19197.0
2018-04-30 15:20:00,67.02,67.04,66.83,66.84,34559.0,55.3069,55.3234,55.1501,55.1584,34559.0
2018-04-30 15:25:00,66.85,66.86,66.81,66.81,32488.0,55.1666,55.1749,55.1336,55.1336,32488.0
2018-04-30 15:30:00,66.81,67.03,66.79,67.02,27964.0,55.1336,55.3152,55.1171,55.3069,27964.0
2018-04-30 15:35:00,67.02,67.03,66.93,66.95,30914.0,55.3069,55.3152,55.2327,55.2492,30914.0
2018-04-30 15:40:00,66.95,66.96,66.88,66.89,37144.0,55.2492,55.2574,55.1914,55.1996,37144.0
2018-04-30 15:45:00,66.89,67.0,66.89,66.98,39391.0,55.1996,55.2904,55.1996,55.2739,39391.0
2018-04-30 15:50:00,66.97,66.97,66.68,66.71,129149.0,55.2657,55.2657,55.0263,55.0511,129149.0
2018-04-30 15:55:00,66.71,66.76,66.56,66.58,168510.0,55.0511,55.0924,54.9273,54.9438,168510.0
2018-05-01 09:30:00,66.34,66.99,66.34,66.93,49867.0,54.7458,55.2822,54.7458,55.2327,49867.0
2018-05-01 09:35:00,66.92,67.32,66.92,67.24,28350.0,55.2244,55.5545,55.2244,55.4885,28350.0
2018-05-01 09:40:00,67.2,67.31,66.81,66.9,49178.0,55.4555,55.5462,55.1336,55.2079,49178.0
2018-05-01 09:45:00,66.87,67.39,66.87,67.27,22920.0,55.1831,55.6123,55.1831,55.5132,22920.0
2018-05-01 09:50:00,67.27,67.48,67.26,67.4,16164.0,55.5132,55.6865,55.505,55.6205,16164.0
2018-05-01 09:55:00,67.4,67.48,67.34,67.39,36008.0,55.6205,55.6865,55.571,55.6123,36008.0
2018-05-01 10:00:00,67.37,67.4,67.06,67.09,21905.0,55.5958,55.6205,55.3399,55.3647,21905.0
2018-05-01 10:05:00,67.1,67.2,67.0,67.0,16353.0,55.3729,55.4555,55.2904,55.2904,16353.0
2018-05-01 10:10:00,67.0,67.16,66.94,67.11,19536.0,55.2904,55.4225,55.2409,55.3812,19536.0
2018-05-01 10:15:00,67.14,67.38,67.08,67.33,113646.0,55.406,55.604,55.3564,55.5627,113646.0
2018-05-01 10:20:00,67.34,67.66,67.34,67.48,63766.0,55.571,55.8351,55.571,55.6865,63766.0
2018-05-01 10:25:00,67.47,67.53,67.45,67.49,25816.0,55.6783,55.7278,55.6618,55.6948,25816.0
2018-05-01 10:30:00,67.48,67.58,67.41,67.48,36367.0,55.6865,55.7691,55.6288,55.6865,36367.0
2018-05-01 10:35:00,67.49,67.51,67.33,67.36,17224.0,55.6948,55.7113,55.5627,55.5875,17224.0
2018-05-01 10:40:00,67.36,67.45,67.33,67.39,24316.0,55.5875,55.6618,55.5627,55.6123,24316.0
2018-05-01 10:45:00,67.41,67.64,67.38,67.55,18843.0,55.6288,55.8186,55.604,55.7443,18843.0
2018-05-01 10:50:00,67.52,67.67,67.47,67.53,16488.0,55.7195,55.8433,55.6783,55.7278,16488.0
2018-05-01 10:55:00,67.53,67.69,67.51,67.58,20917.0,55.7278,55.8598,55.7113,55.7691,20917.0
2018-05-01 11:00:00,67.56,67.57,67.3,67.36,37816.0,55.7525,55.7608,55.538,55.5875,37816.0
2018-05-01 11:05:00,67.34,67.46,67.28,67.41,19031.0,55.571,55.67,55.5215,55.6288,19031.0
2018-05-01 11:10:00,67.39,67.42,67.25,67.42,24209.0,55.6123,55.637,55.4967,55.637,24209.0
2018-05-01 11:15:00,67.41,67.47,67.37,67.43,35115.0,55.6288,55.6783,55.5958,55.6453,35115.0
2018-05-01 11:20:00,67.43,67.61,67.41,67.55,18504.0,55.6453,55.7938,55.6288,55.7443,18504.0
2018-05-01 11:25:00,67.54,67.54,67.44,67.48,18783.0,55.736,55.736,55.6535,55.6865,18783.0
2018-05-01 11:30:00,67.48,67.63,67.48,67.51,20602.0,55.6865,55.8103,55.6865,55.7113,20602.0
2018-05-01 11:35:00,67.52,67.53,67.41,67.47,15738.0,55.7195,55.7278,55.6288,55.6783,15738.0
2018-05-01 11:40:00,67.47,67.51,67.4,67.41,17695.0,55.6783,55.7113,55.6205,55.6288,17695.0
2018-05-01 11:45:00,67.4,67.42,67.32,67.35,9300.0,55.6205,55.637,55.5545,55.5792,9300.0
2018-05-01 11:50:00,67.38,67.41,67.33,67.36,11726.0,55.604,55.6288,55.5627,55.5875,11726.0
2018-05-01 11:55:00,67.35,67.4,67.28,67.28,13101.0,55.5792,55.6205,55.5215,55.5215,13101.0
2018-05-01 12:00:00,67.3,67.47,67.29,67.41,14014.0,55.538,55.6783,55.5297,55.6288,14014.0
2018-05-01 12:05:00,67.43,67.55,67.43,67.46,11354.0,55.6453,55.7443,55.6453,55.67,11354.0
2018-05-01 12:10:00,67.46,67.49,67.41,67.46,10000.0,55.67,55.6948,55.6288,55.67,10000.0
2018-05-01 12:15:00,67.44,67.5,67.39,67.48,11956.0,55.6535,55.703,55.6123,55.6865,11956.0
2018-05-01 12:20:00,67.47,67.53,67.44,67.51,11006.0,55.6783,55.7278,55.6535,55.7113,11006.0
2018-05-01 12:25:00,67.52,67.58,67.44,67.58,12207.0,55.7195,55.7691,55.6535,55.7691,12207.0
2018-05-01 12:30:00,67.58,67.64,67.51,67.64,14230.0,55.7691,55.8186,55.7113,55.8186,14230.0
2018-05-01 12:35:00,67.63,67.64,67.55,67.6,12451.0,55.8103,55.8186,55.7443,55.7856,12451.0
2018-05-01 12:40:00,67.62,67.68,67.6,67.68,8375.0,55.8021,55.8516,55.7856,55.8516,8375.0
2018-05-01 12:45:00,67.69,67.71,67.52,67.52,6800.0,55.8598,55.8763,55.7195,55.7195,6800.0
2018-05-01 12:50:00,67.55,67.65,67.53,67.63,15101.0,55.7443,55.8268,55.7278,55.8103,15101.0
2018-05-01 12:55:00,67.63,67.63,67.58,67.6,8087.0,55.8103,55.8103,55.7691,55.7856,8087.0
2018-05-01 13:00:00,67.61,67.61,67.48,67.49,7700.0,55.7938,55.7938,55.6865,55.6948,7700.0
2018-05-01 13:05:00,67.49,67.5,67.4,67.43,9856.0,55.6948,55.703,55.6205,55.6453,9856.0
2018-05-01 13:10:00,67.45,67.48,67.4,67.48,16942.0,55.6618,55.6865,55.6205,55.6865,16942.0
2018-05-01 13:15:00,67.45,67.53,67.39,67.39,32230.0,55.6618,55.7278,55.6123,55.6123,32230.0
2018-05-01 13:20:00,67.38,67.38,67.29,67.38,10376.0,55.604,55.604,55.5297,55.604,10376.0
2018-05-01 13:25:00,67.37,67.39,67.33,67.36,10020.0,55.5958,55.6123,55.5627,55.5875,10020.0
2018-05-01 13:30:00,67.38,67.39,67.32,67.32,15557.0,55.604,55.6123,55.5545,55.5545,15557.0
2018-05-01 13:35:00,67.33,67.45,67.33,67.42,12755.0,55.5627,55.6618,55.5627,55.637,12755.0
2018-05-01 13:40:00,67.41,67.46,67.39,67.46,16395.0,55.6288,55.67,55.6123,55.67,16395.0
2018-05-01 13:45:00,67.46,67.6,67.46,67.55,32705.0,55.67,55.7856,55.67,55.7443,32705.0
2018-05-01 13:50:00,67.56,67.63,67.55,67.61,10077.0,55.7525,55.8103,55.7443,55.7938,10077.0
2018-05-01 13:55:00,67.64,67.74,67.64,67.74,12021.0,55.8186,55.9011,55.8186,55.9011,12021.0
2018-05-01 14:00:00,67.72,67.84,67.72,67.76,20071.0,55.8846,55.9836,55.8846,55.9176,20071.0
2018-05-01 14:05:00,67.73,67.77,67.68,67.69,9593.0,55.8928,55.9258,55.8516,55.8598,9593.0
2018-05-01 14:10:00,67.71,67.81,67.71,67.74,20351.0,55.8763,55.9589,55.8763,55.9011,20351.0
2018-05-01 14:15:00,67.76,67.77,67.7,67.75,15075.0,55.9176,55.9258,55.8681,55.9093,15075.0
2018-05-01 14:20:00,67.75,67.81,67.71,67.8,21976.0,55.9093,55.9589,55.8763,55.9506,21976.0
2018-05-01 14:25:00,67.81,67.82,67.74,67.77,32055.0,55.9589,55.9671,55.9011,55.9258,32055.0
2018-05-01 14:30:00,67.77,67.82,67.75,67.81,14178.0,55.9258,55.9671,55.9093,55.9589,14178.0
2018-05-01 14:35:00,67.82,67.84,67.77,67.8,16800.0,55.9671,55.9836,55.9258,55.9506,16800.0
2018-05-01 14:40:00,67.78,67.78,67.69,67.77,13936.0,55.9341,55.9341,55.8598,55.9258,13936.0
2018-05-01 14:45:00,67.77,67.82,67.72,67.74,11700.0,55.9258,55.9671,55.8846,55.9011,11700.0
2018-05-01 14:50:00,67.74,67.78,67.66,67.66,13088.0,55.9011,55.9341,55.8351,55.8351,13088.0
2018-05-01 14:55:00,67.67,67.7,67.62,67.7,12438.0,55.8433,55.8681,55.8021,55.8681,12438.0
2018-05-01 15:00:00,67.69,67.71,67.61,67.61,16911.0,55.8598,55.8763,55.7938,55.7938,16911.0
2018-05-01 15:05:00,67.62,67.71,67.62,67.68,16383.0,55.8021,55.8763,55.8021,55.8516,16383.0
2018-05-01 15:10:00,67.67,67.67,67.58,67.59,16894.0,55.8433,55.8433,55.7691,55.7773,16894.0
2018-05-01 15:15:00,67.59,67.6,67.49,67.49,24305.0,55.7773,55.7856,55.6948,55.6948,24305.0
2018-05-01 15:20:00,67.5,67.51,67.45,67.46,36124.0,55.703,55.7113,55.6618,55.67,36124.0
2018-05-01 15:25:00,67.47,67.51,67.43,67.48,32503.0,55.6783,55.7113,55.6453,55.6865,32503.0
2018-05-01 15:30:00,67.49,67.57,67.49,67.55,29138.0,55.6948,55.7608,55.6948,55.7443,29138.0
2018-05-01 15:35:00,67.56,67.6,67.53,67.57,23598.0,55.7525,55.7856,55.7278,55.7608,23598.0
2018-05-01 15:40:00,67.58,67.77,67.58,67.74,29953.0,55.7691,55.9258,55.7691,55.9011,29953.0
2018-05-01 15:45:00,67.73,67.83,67.72,67.8,35696.0,55.8928,55.9754,55.8846,55.9506,35696.0
2018-05-01 15:50:00,67.81,67.9,67.81,67.85,46819.0,55.9589,56.0331,55.9589,55.9919,46819.0
2018-05-01 15:55:00,67.86,67.91,67.83,67.85,89683.0,56.0001,56.0414,55.9754,55.9919,89683.0
2018-05-02 09:30:00,68.12,68.3,67.55,67.6,71899.0,56.2147,56.3632,55.7443,55.7856,71899.0
2018-05-02 09:35:00,67.58,67.91,67.46,67.68,42942.0,55.7691,56.0414,55.67,55.8516,42942.0
2018-05-02 09:40:00,67.58,67.85,67.56,67.76,54708.0,55.7691,55.9919,55.7525,55.9176,54708.0
2018-05-02 09:45:00,67.81,67.81,67.65,67.68,23435.0,55.9589,55.9589,55.8268,55.8516,23435.0
2018-05-02 09:50:00,67.68,67.85,67.68,67.78,21953.0,55.8516,55.9919,55.8516,55.9341,21953.0
2018-05-02 09:55:00,67.8,67.93,67.69,67.9,29781.0,55.9506,56.0579,55.8598,56.0331,29781.0
2018-05-02 10:00:00,67.88,68.13,67.88,68.13,12741.0,56.0166,56.2229,56.0166,56.2229,12741.0
2018-05-02 10:05:00,68.13,68.29,68.07,68.21,24685.0,56.2229,56.355,56.1734,56.2889,24685.0
2018-05-02 10:10:00,68.21,68.21,68.08,68.11,21454.0,56.2889,56.2889,56.1817,56.2064,21454.0
2018-05-02 10:15:00,68.13,68.14,68.05,68.09,12211.0,56.2229,56.2312,56.1569,56.1899,12211.0
2018-05-02 10:20:00,68.09,68.13,67.92,67.93,26278.0,56.1899,56.2229,56.0496,56.0579,26278.0
2018-05-02 10:25:00,67.96,68.02,67.8,67.8,22939.0,56.0826,56.1322,55.9506,55.9506,22939.0
2018-05-02 10:30:00,67.81,68.04,67.7,68.01,46120.0,55.9589,56.1487,55.8681,56.1239,46120.0
2018-05-02 10:35:00,68.03,68.09,68.0,68.05,26523.0,56.1404,56.1899,56.1156,56.1569,26523.0
2018-05-02 10:40:00,68.06,68.12,68.01,68.01,13207.0,56.1652,56.2147,56.1239,56.1239,13207.0
2018-05-02 10:45:00,68.01,68.08,68.0,68.04,15302.0,56.1239,56.1817,56.1156,56.1487,15302.0
2018-05-02 10:50:00,67.99,68.05,67.96,68.04,11379.0,56.1074,56.1569,56.0826,56.1487,11379.0
2018-05-02 10:55:00,68.03,68.03,67.82,67.86,41164.0,56.1404,56.1404,55.9671,56.0001,41164.0
2018-05-02 11:00:00,67.85,67.86,67.61,67.67,24431.0,55.9919,56.0001,55.7938,55.8433,24431.0
2018-05-02 11:05:00,67.67,67.72,67.59,67.7,45661.0,55.8433,55.8846,55.7773,55.8681,45661.0
2018-05-02 11:10:00,67.7,67.71,67.63,67.68,26934.0,55.8681,55.8763,55.8103,55.8516,26934.0
2018-05-02 11:15:00,67.68,67.7,67.5,67.58,19875.0,55.8516,55.8681,55.703,55.7691,19875.0
2018-05-02 11:20:00,67.6,67.6,67.47,67.5,14320.0,55.7856,55.7856,55.6783,55.703,14320.0
2018-05-02 11:25:00,67.5,67.53,67.32,67.32,19258.0,55.703,55.7278,55.5545,55.5545,19258.0
2018-05-02 11:30:00,67.34,67.44,67.32,67.35,14738.0,55.571,55.6535,55.5545,55.5792,14738.0
2018-05-02 11:35:00,67.35,67.41,67.32,67.37,9426.0,55.5792,55.6288,55.5545,55.5958,9426.0
2018-05-02 11:40:00,67.37,67.37,67.14,67.14,19315.0,55.5958,55.5958,55.406,55.406,19315.0
2018-05-02 11:45:00,67.15,67.16,67.01,67.05,31642.0,55.4142,55.4225,55.2987,55.3317,31642.0
2018-05-02 11:50:00,67.05,67.06,66.89,66.91,95757.0,55.3317,55.3399,55.1996,55.2161,95757.0
2018-05-02 11:55:00,66.9,67.15,66.9,67.15,21068.0,55.2079,55.4142,55.2079,55.4142,21068.0
2018-05-02 12:00:00,67.12,67.13,67.06,67.08,9601.0,55.3894,55.3977,55.3399,55.3564,9601.0
2018-05-02 12:05:00,67.08,67.22,67.08,67.22,7925.0,55.3564,55.472,55.3564,55.472,7925.0
2018-05-02 12:10:00,67.21,67.35,67.21,67.31,13428.0,55.4637,55.5792,55.4637,55.5462,13428.0
2018-05-02 12:15:00,67.3,67.41,67.26,67.41,7231.0,55.538,55.6288,55.505,55.6288,7231.0
2018-05-02 12:20:00,67.4,67.48,67.4,67.48,4689.0,55.6205,55.6865,55.6205,55.6865,4689.0
2018-05-02 12:25:00,67.47,67.55,67.43,67.48,13750.0,55.6783,55.7443,55.6453,55.6865,13750.0
2018-05-02 12:30:00,67.45,67.47,67.39,67.41,13395.0,55.6618,55.6783,55.6123,55.6288,13395.0
2018-05-02 12:35:00,67.4,67.43,67.36,67.36,13697.0,55.6205,55.6453,55.5875,55.5875,13697.0
2018-05-02 12:40:00,67.36,67.43,67.36,67.39,8900.0,55.5875,55.6453,55.5875,55.6123,8900.0
2018-05-02 12:45:00,67.39,67.4,67.31,67.33,37670.0,55.6123,55.6205,55.5462,55.5627,37670.0
2018-05-02 12:50:00,67.32,67.35,67.24,67.35,13363.0,55.5545,55.5792,55.4885,55.5792,13363.0
2018-05-02 12:55:00,67.33,67.44,67.33,67.43,12415.0,55.5627,55.6535,55.5627,55.6453,12415.0
2018-05-02 13:00:00,67.44,67.49,67.41,67.48,9200.0,55.6535,55.6948,55.6288,55.6865,9200.0
2018-05-02 13:05:00,67.48,67.49,67.38,67.39,19168.0,55.6865,55.6948,55.604,55.6123,19168.0
2018-05-02 13:10:00,67.4,67.54,67.39,67.5,44254.0,55.6205,55.736,55.6123,55.703,44254.0
2018-05-02 13:15:00,67.54,67.63,67.54,67.62,13042.0,55.736,55.8103,55.736,55.8021,13042.0
2018-05-02 13:20:00,67.63,67.69,67.62,67.68,9098.0,55.8103,55.8598,55.8021,55.8516,9098.0
2018-05-02 13:25:00,67.69,67.74,67.66,67.72,11639.0,55.8598,55.9011,55.8351,55.8846,11639.0
2018-05-02 13:30:00,67.73,67.74,67.64,67.64,10121.0,55.8928,55.9011,55.8186,55.8186,10121.0
2018-05-02 13:35:00,67.65,67.74,67.64,67.71,9138.0,55.8268,55.9011,55.8186,55.8763,9138.0
2018-05-02 13:40:00,67.72,67.74,67.68,67.73,10418.0,55.8846,55.9011,55.8516,55.8928,10418.0
2018-05-02 13:45:00,67.74,67.81,67.74,67.8,14003.0,55.9011,55.9589,55.9011,55.9506,14003.0
2018-05-02 13:50:00,67.78,67.8,67.72,67.76,12548.0,55.9341,55.9506,55.8846,55.9176,12548.0
2018-05-02 13:55:00,67.76,67.79,67.68,67.79,8393.0,55.9176,55.9424,55.8516,55.9424,8393.0
2018-05-02 14:00:00,67.79,67.92,67.74,67.88,24416.0,55.9424,56.0496,55.9011,56.0166,24416.0
2018-05-02 14:05:00,67.89,67.97,67.83,67.9,32727.0,56.0249,56.0909,55.9754,56.0331,32727.0
2018-05-02 14:10:00,67.9,67.9,67.78,67.83,17505.0,56.0331,56.0331,55.9341,55.9754,17505.0
2018-05-02 14:15:00,67.85,67.91,67.77,67.77,19857.0,55.9919,56.0414,55.9258,55.9258,19857.0
2018-05-02 14:20:00,67.78,67.82,67.61,67.69,25852.0,55.9341,55.9671,55.7938,55.8598,25852.0
2018-05-02 14:25:00,67.69,67.9,67.68,67.85,21569.0,55.8598,56.0331,55.8516,55.9919,21569.0
2018-05-02 14:30:00,67.86,67.98,67.84,67.97,61520.0,56.0001,56.0991,55.9836,56.0909,61520.0
2018-05-02 14:35:00,67.97,67.99,67.85,67.9,23513.0,56.0909,56.1074,55.9919,56.0331,23513.0
2018-05-02 14:40:00,67.87,67.96,67.79,67.86,20715.0,56.0084,56.0826,55.9424,56.0001,20715.0
2018-05-02 14:45:00,67.88,67.95,67.84,67.92,16050.0,56.0166,56.0744,55.9836,56.0496,16050.0
2018-05-02 14:50:00,67.92,67.97,67.74,67.8,23312.0,56.0496,56.0909,55.9011,55.9506,23312.0
2018-05-02 14:55:00,67.81,67.85,67.7,67.75,15426.0,55.9589,55.9919,55.8681,55.9093,15426.0
2018-05-02 15:00:00,67.78,67.81,67.67,67.7,22642.0,55.9341,55.9589,55.8433,55.8681,22642.0
2018-05-02 15:05:00,67.7,67.74,67.66,67.74,16617.0,55.8681,55.9011,55.8351,55.9011,16617.0
2018-05-02 15:10:00,67.75,67.77,67.65,67.67,17574.0,55.9093,55.9258,55.8268,55.8433,17574.0
2018-05-02 15:15:00,67.66,67.73,67.59,67.72,21686.0,55.8351,55.8928,55.7773,55.8846,21686.0
2018-05-02 15:20:00,67.71,67.72,67.53,67.53,35787.0,55.8763,55.8846,55.7278,55.7278,35787.0
2018-05-02 15:25:00,67.53,67.61,67.52,67.6,19864.0,55.7278,55.7938,55.7195,55.7856,19864.0
2018-05-02 15:30:00,67.61,67.67,67.52,67.66,28739.0,55.7938,55.8433,55.7195,55.8351,28739.0
2018-05-02 15:35:00,67.66,67.66,67.54,67.66,24158.0,55.8351,55.8351,55.736,55.8351,24158.0
2018-05-02 15:40:00,67.65,67.66,67.58,67.58,29997.0,55.8268,55.8351,55.7691,55.7691,29997.0
2018-05-02 15:45:00,67.58,67.58,67.44,67.45,35923.0,55.7691,55.7691,55.6535,55.6618,35923.0
2018-05-02 15:50:00,67.44,67.57,67.42,67.45,96715.0,55.6535,55.7608,55.637,55.6618,96715.0
2018-05-02 15:55:00,67.46,67.54,67.38,67.39,226627.0,55.67,55.736,55.604,55.6123,226627.0
2018-05-03 09:30:00,67.01,67.38,67.01,67.16,36673.0,55.2987,55.604,55.2987,55.4225,36673.0
2018-05-03 09:35:00,67.15,67.6,67.12,67.46,29567.0,55.4142,55.7856,55.3894,55.67,29567.0
2018-05-03 09:40:00,67.43,67.48,67.29,67.33,17492.0,55.6453,55.6865,55.5297,55.5627,17492.0
2018-05-03 09:45:00,67.35,67.55,67.3,67.53,18750.0,55.5792,55.7443,55.538,55.7278,18750.0
2018-05-03 09:50:00,67.52,67.73,67.5,67.72,60907.0,55.7195,55.8928,55.703,55.8846,60907.0
2018-05-03 09:55:00,67.72,68.01,67.7,68.01,21529.0,55.8846,56.1239,55.8681,56.1239,21529.0
2018-05-03 10:00:00,68.01,68.01,67.84,67.84,19967.0,56.1239,56.1239,55.9836,55.9836,19967.0
2018-05-03 10:05:00,67.86,67.91,67.76,67.91,14198.0,56.0001,56.0414,55.9176,56.0414,14198.0
2018-05-03 10:10:00,67.96,67.96,67.76,67.76,18831.0,56.0826,56.0826,55.9176,55.9176,18831.0
2018-05-03 10:15:00,67.76,67.81,67.51,67.53,27697.0,55.9176,55.9589,55.7113,55.7278,27697.0
2018-05-03 10:20:00,67.55,67.57,67.34,67.38,26900.0,55.7443,55.7608,55.571,55.604,26900.0
2018-05-03 10:25:00,67.34,67.39,67.29,67.38,41057.0,55.571,55.6123,55.5297,55.604,41057.0
2018-05-03 10:30:00,67.41,67.43,67.17,67.17,32362.0,55.6288,55.6453,55.4307,55.4307,32362.0
2018-05-03 10:35:00,67.16,67.16,66.95,67.07,25581.0,55.4225,55.4225,55.2492,55.3482,25581.0
2018-05-03 10:40:00,67.08,67.13,66.97,67.08,12382.0,55.3564,55.3977,55.2657,55.3564,12382.0
2018-05-03 10:45:00,67.09,67.11,66.99,67.0,9217.0,55.3647,55.3812,55.2822,55.2904,9217.0
2018-05-03 10:50:00,66.99,66.99,66.79,66.9,41797.0,55.2822,55.2822,55.1171,55.2079,41797.0
2018-05-03 10:55:00,66.9,66.9,66.65,66.7,20428.0,55.2079,55.2079,55.0016,55.0429,20428.0
2018-05-03 11:00:00,66.7,66.7,66.51,66.55,27641.0,55.0429,55.0429,54.8861,54.9191,27641.0
2018-05-03 11:05:00,66.56,66.86,66.55,66.85,9958.0,54.9273,55.1749,54.9191,55.1666,9958.0
2018-05-03 11:10:00,66.89,67.01,66.88,66.91,8314.0,55.1996,55.2987,55.1914,55.2161,8314.0
2018-05-03 11:15:00,66.93,67.03,66.87,66.9,9173.0,55.2327,55.3152,55.1831,55.2079,9173.0
2018-05-03 11:20:00,66.89,66.9,66.8,66.8,11187.0,55.1996,55.2079,55.1254,55.1254,11187.0
2018-05-03 11:25:00,66.82,66.94,66.75,66.75,12355.0,55.1419,55.2409,55.0841,55.0841,12355.0
2018-05-03 11:30:00,66.76,66.87,66.75,66.87,11102.0,55.0924,55.1831,55.0841,55.1831,11102.0
2018-05-03 11:35:00,66.86,66.95,66.85,66.88,10232.0,55.1749,55.2492,55.1666,55.1914,10232.0
2018-05-03 11:40:00,66.89,66.98,66.79,66.94,12073.0,55.1996,55.2739,55.1171,55.2409,12073.0
2018-05-03 11:45:00,66.98,67.19,66.95,67.11,20667.0,55.2739,55.4472,55.2492,55.3812,20667.0
2018-05-03 11:50:00,67.12,67.2,67.09,67.18,15973.0,55.3894,55.4555,55.3647,55.439,15973.0
2018-05-03 11:55:00,67.17,67.21,67.09,67.16,13469.0,55.4307,55.4637,55.3647,55.4225,13469.0
2018-05-03 12:00:00,67.15,67.26,67.15,67.17,9610.0,55.4142,55.505,55.4142,55.4307,9610.0
2018-05-03 12:05:00,67.19,67.26,67.15,67.15,17708.0,55.4472,55.505,55.4142,55.4142,17708.0
2018-05-03 12:10:00,67.16,67.17,67.05,67.16,10513.0,55.4225,55.4307,55.3317,55.4225,10513.0
2018-05-03 12:15:00,67.15,67.15,66.89,66.97,16948.0,55.4142,55.4142,55.1996,55.2657,16948.0
2018-05-03 12:20:00,66.95,67.03,66.93,66.93,10874.0,55.2492,55.3152,55.2327,55.2327,10874.0
2018-05-03 12:25:00,66.94,66.96,66.81,66.82,8998.0,55.2409,55.2574,55.1336,55.1419,8998.0
2018-05-03 12:30:00,66.85,67.01,66.83,67.01,7426.0,55.1666,55.2987,55.1501,55.2987,7426.0
2018-05-03 12:35:00,67.01,67.12,66.96,67.11,13150.0,55.2987,55.3894,55.2574,55.3812,13150.0
2018-05-03 12:40:00,67.11,67.26,67.07,67.23,19018.0,55.3812,55.505,55.3482,55.4802,19018.0
2018-05-03 12:45:00,67.25,67.36,67.2,67.2,75572.0,55.4967,55.5875,55.4555,55.4555,75572.0
2018-05-03 12:50:00,67.22,67.37,67.13,67.33,25556.0,55.472,55.5958,55.3977,55.5627,25556.0
2018-05-03 12:55:00,67.35,67.37,67.28,67.33,19883.0,55.5792,55.5958,55.5215,55.5627,19883.0
2018-05-03 13:00:00,67.33,67.34,67.18,67.26,16701.0,55.5627,55.571,55.439,55.505,16701.0
2018-05-03 13:05:00,67.27,67.3,67.19,67.23,36260.0,55.5132,55.538,55.4472,55.4802,36260.0
2018-05-03 13:10:00,67.23,67.25,67.17,67.22,17430.0,55.4802,55.4967,55.4307,55.472,17430.0
2018-05-03 13:15:00,67.22,67.43,67.22,67.32,29648.0,55.472,55.6453,55.472,55.5545,29648.0
2018-05-03 13:20:00,67.35,67.4,67.3,67.3,60095.0,55.5792,55.6205,55.538,55.538,60095.0
2018-05-03 13:25:00,67.32,67.32,67.16,67.19,12985.0,55.5545,55.5545,55.4225,55.4472,12985.0
2018-05-03 13:30:00,67.21,67.35,67.17,67.35,88688.0,55.4637,55.5792,55.4307,55.5792,88688.0
2018-05-03 13:35:00,67.37,67.59,67.36,67.59,16530.0,55.5958,55.7773,55.5875,55.7773,16530.0
2018-05-03 13:40:00,67.58,67.63,67.44,67.5,43282.0,55.7691,55.8103,55.6535,55.703,43282.0
2018-05-03 13:45:00,67.47,67.54,67.42,67.54,58267.0,55.6783,55.736,55.637,55.736,58267.0
2018-05-03 13:50:00,67.5,67.54,67.46,67.5,29199.0,55.703,55.736,55.67,55.703,29199.0
2018-05-03 13:55:00,67.5,67.5,67.4,67.4,31796.0,55.703,55.703,55.6205,55.6205,31796.0
2018-05-03 14:00:00,67.41,67.41,67.24,67.26,12691.0,55.6288,55.6288,55.4885,55.505,12691.0
2018-05-03 14:05:00,67.26,67.46,67.24,67.45,24868.0,55.505,55.67,55.4885,55.6618,24868.0
2018-05-03 14:10:00,67.47,67.47,67.12,67.23,27849.0,55.6783,55.6783,55.3894,55.4802,27849.0
2018-05-03 14:15:00,67.24,67.29,67.2,67.24,12008.0,55.4885,55.5297,55.4555,55.4885,12008.0
2018-05-03 14:20:00,67.24,67.24,67.13,67.17,12148.0,55.4885,55.4885,55.3977,55.4307,12148.0
2018-05-03 14:25:00,67.19,67.22,67.16,67.19,17192.0,55.4472,55.472,55.4225,55.4472,17192.0
2018-05-03 14:30:00,67.22,67.4,67.19,67.37,25402.0,55.472,55.6205,55.4472,55.5958,25402.0
2018-05-03 14:35:00,67.38,67.68,67.33,67.68,44467.0,55.604,55.8516,55.5627,55.8516,44467.0
2018-05-03 14:40:00,67.66,67.68,67.42,67.47,58353.0,55.8351,55.8516,55.637,55.6783,58353.0
2018-05-03 14:45:00,67.46,67.5,67.26,67.3,41544.0,55.67,55.703,55.505,55.538,41544.0
2018-05-03 14:50:00,67.3,67.36,67.26,67.35,21549.0,55.538,55.5875,55.505,55.5792,21549.0
2018-05-03 14:55:00,67.34,67.36,67.21,67.27,21550.0,55.571,55.5875,55.4637,55.5132,21550.0
2018-05-03 15:00:00,67.28,67.4,67.28,67.37,31037.0,55.5215,55.6205,55.5215,55.5958,31037.0
2018-05-03 15:05:00,67.36,67.39,67.29,67.29,33068.0,55.5875,55.6123,55.5297,55.5297,33068.0
2018-05-03 15:10:00,67.28,67.35,67.23,67.33,18758.0,55.5215,55.5792,55.4802,55.5627,18758.0
2018-05-03 15:15:00,67.34,67.4,67.31,67.36,19203.0,55.571,55.6205,55.5462,55.5875,19203.0
2018-05-03 15:20:00,67.35,67.43,67.31,67.42,20056.0,55.5792,55.6453,55.5462,55.637,20056.0
2018-05-03 15:25:00,67.43,67.46,67.39,67.43,26145.0,55.6453,55.67,55.6123,55.6453,26145.0
2018-05-03 15:30:00,67.43,67.43,67.37,67.4,102319.0,55.6453,55.6453,55.5958,55.6205,102319.0
2018-05-03 15:35:00,67.4,67.4,67.23,67.26,70518.0,55.6205,55.6205,55.4802,55.505,70518.0
2018-05-03 15:40:00,67.28,67.36,67.23,67.35,29550.0,55.5215,55.5875,55.4802,55.5792,29550.0
2018-05-03 15:45:00,67.35,67.39,67.25,67.27,37778.0,55.5792,55.6123,55.4967,55.5132,37778.0
2018-05-03 15:50:00,67.26,67.26,67.14,67.17,78180.0,55.505,55.505,55.406,55.4307,78180.0
2018-05-03 15:55:00,67.18,67.22,67.05,67.19,133789.0,55.439,55.472,55.3317,55.4472,133789.0
2018-05-04 09:30:00,66.88,67.39,66.67,67.34,29286.0,55.1914,55.6123,55.0181,55.571,29286.0
2018-05-04 09:35:00,67.31,67.82,67.29,67.82,55968.0,55.5462,55.9671,55.5297,55.9671,55968.0
2018-05-04 09:40:00,67.8,67.84,67.48,67.67,34970.0,55.9506,55.9836,55.6865,55.8433,34970.0
2018-05-04 09:45:00,67.69,67.69,67.56,67.58,20765.0,55.8598,55.8598,55.7525,55.7691,20765.0
2018-05-04 09:50:00,67.58,67.63,67.4,67.63,52934.0,55.7691,55.8103,55.6205,55.8103,52934.0
2018-05-04 09:55:00,67.61,67.81,67.61,67.75,28055.0,55.7938,55.9589,55.7938,55.9093,28055.0
2018-05-04 10:00:00,67.76,67.76,67.3,67.34,22632.0,55.9176,55.9176,55.538,55.571,22632.0
2018-05-04 10:05:00,67.31,67.56,67.24,67.53,10603.0,55.5462,55.7525,55.4885,55.7278,10603.0
2018-05-04 10:10:00,67.55,67.56,67.42,67.43,27867.0,55.7443,55.7525,55.637,55.6453,27867.0
2018-05-04 10:15:00,67.44,67.46,67.25,67.25,13337.0,55.6535,55.67,55.4967,55.4967,13337.0
2018-05-04 10:20:00,67.29,67.46,67.23,67.46,11699.0,55.5297,55.67,55.4802,55.67,11699.0
2018-05-04 10:25:00,67.48,67.63,67.44,67.61,27573.0,55.6865,55.8103,55.6535,55.7938,27573.0
2018-05-04 10:30:00,67.63,67.74,67.6,67.63,14251.0,55.8103,55.9011,55.7856,55.8103,14251.0
2018-05-04 10:35:00,67.59,67.81,67.56,67.81,27172.0,55.7773,55.9589,55.7525,55.9589,27172.0
2018-05-04 10:40:00,67.86,67.98,67.83,67.96,14363.0,56.0001,56.0991,55.9754,56.0826,14363.0
2018-05-04 10:45:00,67.95,67.96,67.8,67.84,11442.0,56.0744,56.0826,55.9506,55.9836,11442.0
2018-05-04 10:50:00,67.85,67.94,67.85,67.91,8926.0,55.9919,56.0661,55.9919,56.0414,8926.0
2018-05-04 10:55:00,67.9,67.93,67.77,67.77,11981.0,56.0331,56.0579,55.9258,55.9258,11981.0
2018-05-04 11:00:00,67.77,68.09,67.77,68.05,16593.0,55.9258,56.1899,55.9258,56.1569,16593.0
2018-05-04 11:05:00,68.09,68.14,68.01,68.02,24555.0,56.1899,56.2312,56.1239,56.1322,24555.0
2018-05-04 11:10:00,68.05,68.13,68.02,68.02,13750.0,56.1569,56.2229,56.1322,56.1322,13750.0
2018-05-04 11:15:00,68.02,68.02,67.93,67.98,12205.0,56.1322,56.1322,56.0579,56.0991,12205.0
2018-05-04 11:20:00,67.99,68.11,67.93,67.93,11087.0,56.1074,56.2064,56.0579,56.0579,11087.0
2018-05-04 11:25:00,67.95,68.09,67.94,68.06,19257.0,56.0744,56.1899,56.0661,56.1652,19257.0
2018-05-04 11:30:00,68.08,68.11,68.02,68.11,26590.0,56.1817,56.2064,56.1322,56.2064,26590.0
2018-05-04 11:35:00,68.08,68.16,67.99,67.99,21013.0,56.1817,56.2477,56.1074,56.1074,21013.0
2018-05-04 11:40:00,67.99,68.0,67.81,67.84,35712.0,56.1074,56.1156,55.9589,55.9836,35712.0
2018-05-04 11:45:00,67.87,67.88,67.79,67.79,23832.0,56.0084,56.0166,55.9424,55.9424,23832.0
2018-05-04 11:50:00,67.82,67.88,67.82,67.84,22310.0,55.9671,56.0166,55.9671,55.9836,22310.0
2018-05-04 11:55:00,67.84,67.96,67.84,67.95,12878.0,55.9836,56.0826,55.9836,56.0744,12878.0
2018-05-04 12:00:00,67.97,68.2,67.97,68.2,21008.0,56.0909,56.2807,56.0909,56.2807,21008.0
2018-05-04 12:05:00,68.2,68.25,68.19,68.2,17251.0,56.2807,56.322,56.2724,56.2807,17251.0
2018-05-04 12:10:00,68.22,68.22,68.1,68.14,14811.0,56.2972,56.2972,56.1982,56.2312,14811.0
2018-05-04 12:15:00,68.14,68.22,68.14,68.22,7450.0,56.2312,56.2972,56.2312,56.2972,7450.0
2018-05-04 12:20:00,68.22,68.26,68.2,68.23,8088.0,56.2972,56.3302,56.2807,56.3055,8088.0
2018-05-04 12:25:00,68.23,68.26,68.16,68.22,11094.0,56.3055,56.3302,56.2477,56.2972,11094.0
2018-05-04 12:30:00,68.23,68.28,68.2,68.28,20020.0,56.3055,56.3467,56.2807,56.3467,20020.0
2018-05-04 12:35:00,68.28,68.28,68.13,68.15,29550.0,56.3467,56.3467,56.2229,56.2394,29550.0
2018-05-04 12:40:00,68.15,68.26,68.12,68.21,4200.0,56.2394,56.3302,56.2147,56.2889,4200.0
2018-05-04 12:45:00,68.24,68.27,68.18,68.27,22212.0,56.3137,56.3385,56.2642,56.3385,22212.0
2018-05-04 12:50:00,68.27,68.28,68.14,68.23,16136.0,56.3385,56.3467,56.2312,56.3055,16136.0
2018-05-04 12:55:00,68.23,68.26,68.16,68.19,18110.0,56.3055,56.3302,56.2477,56.2724,18110.0
2018-05-04 13:00:00,68.2,68.22,68.16,68.17,5700.0,56.2807,56.2972,56.2477,56.2559,5700.0
2018-05-04 13:05:00,68.16,68.22,68.13,68.19,10911.0,56.2477,56.2972,56.2229,56.2724,10911.0
2018-05-04 13:10:00,68.2,68.21,68.15,68.15,9655.0,56.2807,56.2889,56.2394,56.2394,9655.0
2018-05-04 13:15:00,68.16,68.23,68.15,68.18,10492.0,56.2477,56.3055,56.2394,56.2642,10492.0
2018-05-04 13:20:00,68.17,68.24,68.16,68.19,11512.0,56.2559,56.3137,56.2477,56.2724,11512.0
2018-05-04 13:25:00,68.2,68.2,68.13,68.13,5297.0,56.2807,56.2807,56.2229,56.2229,5297.0
2018-05-04 13:30:00,68.12,68.2,68.12,68.2,11585.0,56.2147,56.2807,56.2147,56.2807,11585.0
2018-05-04 13:35:00,68.2,68.2,68.18,68.2,10846.0,56.2807,56.2807,56.2642,56.2807,10846.0
2018-05-04 13:40:00,68.2,68.39,68.2,68.31,16810.0,56.2807,56.4375,56.2807,56.3715,16810.0
2018-05-04 13:45:00,68.32,68.36,68.3,68.33,10317.0,56.3797,56.4127,56.3632,56.388,10317.0
2018-05-04 13:50:00,68.34,68.43,68.32,68.36,12022.0,56.3962,56.4705,56.3797,56.4127,12022.0
2018-05-04 13:55:00,68.36,68.39,68.33,68.39,20466.0,56.4127,56.4375,56.388,56.4375,20466.0
2018-05-04 14:00:00,68.37,68.37,68.32,68.34,27824.0,56.421,56.421,56.3797,56.3962,27824.0
2018-05-04 14:05:00,68.35,68.46,68.32,68.35,30167.0,56.4045,56.4953,56.3797,56.4045,30167.0
2018-05-04 14:10:00,68.34,68.36,68.29,68.3,15892.0,56.3962,56.4127,56.355,56.3632,15892.0
2018-05-04 14:15:00,68.32,68.33,68.29,68.32,6530.0,56.3797,56.388,56.355,56.3797,6530.0
2018-05-04 14:20:00,68.33,68.54,68.32,68.54,38587.0,56.388,56.5613,56.3797,56.5613,38587.0
2018-05-04 14:25:00,68.54,68.63,68.53,68.53,18013.0,56.5613,56.6355,56.553,56.553,18013.0
2018-05-04 14:30:00,68.55,68.55,68.46,68.49,18812.0,56.5695,56.5695,56.4953,56.52,18812.0
2018-05-04 14:35:00,68.48,68.54,68.44,68.5,28908.0,56.5118,56.5613,56.4788,56.5283,28908.0
2018-05-04 14:40:00,68.52,68.56,68.48,68.51,14529.0,56.5448,56.5778,56.5118,56.5365,14529.0
2018-05-04 14:45:00,68.5,68.51,68.43,68.45,20735.0,56.5283,56.5365,56.4705,56.487,20735.0
2018-05-04 14:50:00,68.46,68.48,68.34,68.35,30720.0,56.4953,56.5118,56.3962,56.4045,30720.0
2018-05-04 14:55:00,68.35,68.42,68.3,68.31,15961.0,56.4045,56.4622,56.3632,56.3715,15961.0
2018-05-04 15:00:00,68.31,68.44,68.29,68.38,16383.0,56.3715,56.4788,56.355,56.4292,16383.0
2018-05-04 15:05:00,68.38,68.39,68.28,68.32,14072.0,56.4292,56.4375,56.3467,56.3797,14072.0
2018-05-04 15:10:00,68.3,68.32,68.26,68.29,21185.0,56.3632,56.3797,56.3302,56.355,21185.0
2018-05-04 15:15:00,68.3,68.3,68.18,68.25,26184.0,56.3632,56.3632,56.2642,56.322,26184.0
2018-05-04 15:20:00,68.25,68.25,68.22,68.24,21661.0,56.322,56.322,56.2972,56.3137,21661.0
2018-05-04 15:25:00,68.24,68.3,68.23,68.3,20062.0,56.3137,56.3632,56.3055,56.3632,20062.0
2018-05-04 15:30:00,68.3,68.31,68.23,68.3,28644.0,56.3632,56.3715,56.3055,56.3632,28644.0
2018-05-04 15:35:00,68.3,68.32,68.29,68.3,39627.0,56.3632,56.3797,56.355,56.3632,39627.0
2018-05-04 15:40:00,68.3,68.35,68.25,68.33,49477.0,56.3632,56.4045,56.322,56.388,49477.0
2018-05-04 15:45:00,68.33,68.34,68.32,68.32,34549.0,56.388,56.3962,56.3797,56.3797,34549.0
2018-05-04 15:50:00,68.32,68.33,67.99,67.99,106506.0,56.3797,56.388,56.1074,56.1074,106506.0
2018-05-04 15:55:00,68.0,68.02,67.91,68.01,171752.0,56.1156,56.1322,56.0414,56.1239,171752.0
2018-05-07 09:30:00,68.38,68.57,68.11,68.56,17294.0,56.4292,56.586,56.2064,56.5778,17294.0
2018-05-07 09:35:00,68.67,68.83,68.28,68.37,12680.0,56.6686,56.8006,56.3467,56.421,12680.0
2018-05-07 09:40:00,68.34,68.56,68.29,68.36,9839.0,56.3962,56.5778,56.355,56.4127,9839.0
2018-05-07 09:45:00,68.39,68.48,68.32,68.32,5550.0,56.4375,56.5118,56.3797,56.3797,5550.0
2018-05-07 09:50:00,68.3,68.49,68.29,68.48,4136.0,56.3632,56.52,56.355,56.5118,4136.0
2018-05-07 09:55:00,68.44,68.51,68.28,68.29,7410.0,56.4788,56.5365,56.3467,56.355,7410.0
2018-05-07 10:00:00,68.33,68.38,68.13,68.13,6900.0,56.388,56.4292,56.2229,56.2229,6900.0
2018-05-07 10:05:00,68.14,68.32,68.1,68.25,11118.0,56.2312,56.3797,56.1982,56.322,11118.0
2018-05-07 10:10:00,68.27,68.3,68.14,68.14,13016.0,56.3385,56.3632,56.2312,56.2312,13016.0
2018-05-07 10:15:00,68.15,68.26,68.15,68.19,13714.0,56.2394,56.3302,56.2394,56.2724,13714.0
2018-05-07 10:20:00,68.19,68.3,67.99,68.29,22210.0,56.2724,56.3632,56.1074,56.355,22210.0
2018-05-07 10:25:00,68.28,68.57,68.26,68.53,18115.0,56.3467,56.586,56.3302,56.553,18115.0
2018-05-07 10:30:00,68.55,68.71,68.47,68.7,11331.0,56.5695,56.7016,56.5035,56.6933,11331.0
2018-05-07 10:35:00,68.73,68.74,68.43,68.44,16920.0,56.7181,56.7263,56.4705,56.4788,16920.0
2018-05-07 10:40:00,68.43,68.56,68.37,68.53,13850.0,56.4705,56.5778,56.421,56.553,13850.0
2018-05-07 10:45:00,68.55,68.66,68.55,68.64,16300.0,56.5695,56.6603,56.5695,56.6438,16300.0
2018-05-07 10:50:00,68.63,68.69,68.56,68.69,6311.0,56.6355,56.6851,56.5778,56.6851,6311.0
2018-05-07 10:55:00,68.69,68.76,68.66,68.7,10701.0,56.6851,56.7428,56.6603,56.6933,10701.0
2018-05-07 11:00:00,68.7,68.83,68.7,68.81,9564.0,56.6933,56.8006,56.6933,56.7841,9564.0
2018-05-07 11:05:00,68.83,68.84,68.65,68.83,22295.0,56.8006,56.8088,56.652,56.8006,22295.0
2018-05-07 11:10:00,68.82,68.91,68.76,68.82,9718.0,56.7923,56.8666,56.7428,56.7923,9718.0
2018-05-07 11:15:00,68.84,68.92,68.84,68.92,5800.0,56.8088,56.8749,56.8088,56.8749,5800.0
2018-05-07 11:20:00,68.94,68.98,68.92,68.97,7791.0,56.8914,56.9244,56.8749,56.9161,7791.0
2018-05-07 11:25:00,68.99,69.09,68.98,69.09,38905.0,56.9326,57.0152,56.9244,57.0152,38905.0
2018-05-07 11:30:00,69.08,69.12,69.05,69.06,9264.0,57.0069,57.0399,56.9821,56.9904,9264.0
2018-05-07 11:35:00,69.04,69.12,69.03,69.03,5528.0,56.9739,57.0399,56.9656,56.9656,5528.0
2018-05-07 11:40:00,69.01,69.08,68.95,68.96,7118.0,56.9491,57.0069,56.8996,56.9079,7118.0
2018-05-07 11:45:00,68.96,69.08,68.93,69.07,13293.0,56.9079,57.0069,56.8831,56.9986,13293.0
2018-05-07 11:50:00,69.08,69.17,69.04,69.17,7300.0,57.0069,57.0812,56.9739,57.0812,7300.0
2018-05-07 11:55:00,69.17,69.31,69.17,69.31,8315.0,57.0812,57.1967,57.0812,57.1967,8315.0
2018-05-07 12:00:00,69.29,69.3,69.19,69.22,6343.0,57.1802,57.1884,57.0977,57.1224,6343.0
2018-05-07 12:05:00,69.23,69.23,69.19,69.19,7701.0,57.1307,57.1307,57.0977,57.0977,7701.0
2018-05-07 12:10:00,69.18,69.21,69.15,69.18,11844.0,57.0894,57.1142,57.0647,57.0894,11844.0
2018-05-07 12:15:00,69.15,69.17,69.11,69.17,5503.0,57.0647,57.0812,57.0317,57.0812,5503.0
2018-05-07 12:20:00,69.16,69.21,69.06,69.11,9814.0,57.0729,57.1142,56.9904,57.0317,9814.0
2018-05-07 12:25:00,69.12,69.18,69.08,69.08,8286.0,57.0399,57.0894,57.0069,57.0069,8286.0
2018-05-07 12:30:00,69.08,69.15,69.04,69.09,6702.0,57.0069,57.0647,56.9739,57.0152,6702.0
2018-05-07 12:35:00,69.07,69.13,69.03,69.1,8117.0,56.9986,57.0482,56.9656,57.0234,8117.0
2018-05-07 12:40:00,69.11,69.11,69.02,69.06,8550.0,57.0317,57.0317,56.9574,56.9904,8550.0
2018-05-07 12:45:00,69.05,69.05,68.88,68.96,46922.0,56.9821,56.9821,56.8419,56.9079,46922.0
2018-05-07 12:50:00,68.97,68.99,68.93,68.96,7600.0,56.9161,56.9326,56.8831,56.9079,7600.0
2018-05-07 12:55:00,68.93,68.93,68.84,68.89,9887.0,56.8831,56.8831,56.8088,56.8501,9887.0
2018-05-07 13:00:00,68.89,68.92,68.86,68.9,10938.0,56.8501,56.8749,56.8253,56.8584,10938.0
2018-05-07 13:05:00,68.89,68.96,68.82,68.82,6624.0,56.8501,56.9079,56.7923,56.7923,6624.0
2018-05-07 13:10:00,68.84,68.9,68.81,68.89,6050.0,56.8088,56.8584,56.7841,56.8501,6050.0
2018-05-07 13:15:00,68.87,68.88,68.8,68.84,9480.0,56.8336,56.8419,56.7758,56.8088,9480.0
2018-05-07 13:20:00,68.85,68.93,68.83,68.92,6771.0,56.8171,56.8831,56.8006,56.8749,6771.0
2018-05-07 13:25:00,68.93,68.95,68.88,68.91,6901.0,56.8831,56.8996,56.8419,56.8666,6901.0
2018-05-07 13:30:00,68.91,68.96,68.9,68.96,6589.0,56.8666,56.9079,56.8584,56.9079,6589.0
2018-05-07 13:35:00,68.95,69.0,68.93,68.99,7295.0,56.8996,56.9409,56.8831,56.9326,7295.0
2018-05-07 13:40:00,68.99,69.15,68.99,69.12,5350.0,56.9326,57.0647,56.9326,57.0399,5350.0
2018-05-07 13:45:00,69.12,69.18,69.1,69.15,5910.0,57.0399,57.0894,57.0234,57.0647,5910.0
2018-05-07 13:50:00,69.16,69.21,69.15,69.2,3917.0,57.0729,57.1142,57.0647,57.1059,3917.0
2018-05-07 13:55:00,69.19,69.19,69.12,69.16,10686.0,57.0977,57.0977,57.0399,57.0729,10686.0
2018-05-07 14:00:00,69.16,69.19,69.16,69.16,6400.0,57.0729,57.0977,57.0729,57.0729,6400.0
2018-05-07 14:05:00,69.16,69.16,69.04,69.07,12709.0,57.0729,57.0729,56.9739,56.9986,12709.0
2018-05-07 14:10:00,69.1,69.12,68.99,69.04,8923.0,57.0234,57.0399,56.9326,56.9739,8923.0
2018-05-07 14:15:00,69.04,69.12,69.03,69.1,14100.0,56.9739,57.0399,56.9656,57.0234,14100.0
2018-05-07 14:20:00,69.12,69.13,69.1,69.13,5940.0,57.0399,57.0482,57.0234,57.0482,5940.0
2018-05-07 14:25:00,69.12,69.15,69.03,69.14,10250.0,57.0399,57.0647,56.9656,57.0564,10250.0
2018-05-07 14:30:00,69.14,69.22,69.13,69.14,16463.0,57.0564,57.1224,57.0482,57.0564,16463.0
2018-05-07 14:35:00,69.14,69.15,69.02,69.04,12720.0,57.0564,57.0647,56.9574,56.9739,12720.0
2018-05-07 14:40:00,69.05,69.1,68.93,68.99,9185.0,56.9821,57.0234,56.8831,56.9326,9185.0
2018-05-07 14:45:00,68.99,69.03,68.96,68.98,7813.0,56.9326,56.9656,56.9079,56.9244,7813.0
2018-05-07 14:50:00,68.97,68.99,68.84,68.87,11400.0,56.9161,56.9326,56.8088,56.8336,11400.0
2018-05-07 14:55:00,68.87,68.98,68.87,68.92,10650.0,56.8336,56.9244,56.8336,56.8749,10650.0
2018-05-07 15:00:00,68.92,68.98,68.88,68.97,12551.0,56.8749,56.9244,56.8419,56.9161,12551.0
2018-05-07 15:05:00,68.97,69.05,68.97,69.03,10738.0,56.9161,56.9821,56.9161,56.9656,10738.0
2018-05-07 15:10:00,69.03,69.03,68.72,68.74,16131.0,56.9656,56.9656,56.7098,56.7263,16131.0
2018-05-07 15:15:00,68.74,68.82,68.71,68.72,13613.0,56.7263,56.7923,56.7016,56.7098,13613.0
2018-05-07 15:20:00,68.74,68.75,68.62,68.69,14550.0,56.7263,56.7346,56.6273,56.6851,14550.0
2018-05-07 15:25:00,68.68,68.81,68.68,68.81,11826.0,56.6768,56.7841,56.6768,56.7841,11826.0
2018-05-07 15:30:00,68.81,68.81,68.71,68.79,24615.0,56.7841,56.7841,56.7016,56.7676,24615.0
2018-05-07 15:35:00,68.78,68.85,68.76,68.82,14346.0,56.7593,56.8171,56.7428,56.7923,14346.0
2018-05-07 15:40:00,68.82,68.87,68.76,68.84,23020.0,56.7923,56.8336,56.7428,56.8088,23020.0
2018-05-07 15:45:00,68.84,68.86,68.75,68.82,30820.0,56.8088,56.8253,56.7346,56.7923,30820.0
2018-05-07 15:50:00,68.83,68.95,68.73,68.83,66789.0,56.8006,56.8996,56.7181,56.8006,66789.0
2018-05-07 15:55:00,68.82,68.84,68.78,68.83,84599.0,56.7923,56.8088,56.7593,56.8006,84599.0
2018-05-08 09:30:00,68.83,68.94,68.23,68.92,25700.0,56.8006,56.8914,56.3055,56.8749,25700.0
2018-05-08 09:35:00,68.92,69.0,68.73,68.83,10616.0,56.8749,56.9409,56.7181,56.8006,10616.0
2018-05-08 09:40:00,68.9,69.02,68.87,68.94,5602.0,56.8584,56.9574,56.8336,56.8914,5602.0
2018-05-08 09:45:00,68.91,68.91,68.8,68.82,9402.0,56.8666,56.8666,56.7758,56.7923,9402.0
2018-05-08 09:50:00,68.81,68.95,68.77,68.8,16756.0,56.7841,56.8996,56.7511,56.7758,16756.0
2018-05-08 09:55:00,68.79,68.87,68.75,68.85,10260.0,56.7676,56.8336,56.7346,56.8171,10260.0
2018-05-08 10:00:00,68.85,68.87,68.76,68.79,9089.0,56.8171,56.8336,56.7428,56.7676,9089.0
2018-05-08 10:05:00,68.78,68.96,68.76,68.94,9108.0,56.7593,56.9079,56.7428,56.8914,9108.0
2018-05-08 10:10:00,68.93,69.01,68.91,68.93,10245.0,56.8831,56.9491,56.8666,56.8831,10245.0
2018-05-08 10:15:00,68.91,69.0,68.88,69.0,13835.0,56.8666,56.9409,56.8419,56.9409,13835.0
2018-05-08 10:20:00,68.99,69.11,68.97,69.03,16225.0,56.9326,57.0317,56.9161,56.9656,16225.0
2018-05-08 10:25:00,69.04,69.1,69.02,69.06,14878.0,56.9739,57.0234,56.9574,56.9904,14878.0
2018-05-08 10:30:00,69.07,69.35,69.06,69.34,30837.0,56.9986,57.2297,56.9904,57.2215,30837.0
2018-05-08 10:35:00,69.36,69.4,69.34,69.35,10400.0,57.238,57.271,57.2215,57.2297,10400.0
2018-05-08 10:40:00,69.36,69.45,69.33,69.41,16927.0,57.238,57.3122,57.2132,57.2792,16927.0
2018-05-08 10:45:00,69.41,69.47,69.36,69.42,14628.0,57.2792,57.3287,57.238,57.2875,14628.0
2018-05-08 10:50:00,69.42,69.46,69.39,69.45,8525.0,57.2875,57.3205,57.2627,57.3122,8525.0
2018-05-08 10:55:00,69.44,69.49,69.41,69.41,11764.0,57.304,57.3452,57.2792,57.2792,11764.0
2018-05-08 11:00:00,69.4,69.44,69.26,69.29,22300.0,57.271,57.304,57.1554,57.1802,22300.0
2018-05-08 11:05:00,69.3,69.39,69.26,69.3,30397.0,57.1884,57.2627,57.1554,57.1884,30397.0
2018-05-08 11:10:00,69.3,69.57,69.3,69.5,29164.0,57.1884,57.4113,57.1884,57.3535,29164.0
2018-05-08 11:15:00,69.5,69.69,69.49,69.5,19882.0,57.3535,57.5103,57.3452,57.3535,19882.0
2018-05-08 11:20:00,69.47,69.6,69.41,69.41,20396.0,57.3287,57.436,57.2792,57.2792,20396.0
2018-05-08 11:25:00,69.43,69.47,69.4,69.43,11169.0,57.2957,57.3287,57.271,57.2957,11169.0
2018-05-08 11:30:00,69.4,69.46,69.32,69.32,9725.0,57.271,57.3205,57.205,57.205,9725.0
2018-05-08 11:35:00,69.33,69.4,69.23,69.23,14458.0,57.2132,57.271,57.1307,57.1307,14458.0
2018-05-08 11:40:00,69.26,69.34,69.21,69.32,6900.0,57.1554,57.2215,57.1142,57.205,6900.0
2018-05-08 11:45:00,69.34,69.46,69.32,69.38,11859.0,57.2215,57.3205,57.205,57.2545,11859.0
2018-05-08 11:50:00,69.39,69.5,69.33,69.43,14488.0,57.2627,57.3535,57.2132,57.2957,14488.0
2018-05-08 11:55:00,69.44,69.51,69.37,69.42,42485.0,57.304,57.3617,57.2462,57.2875,42485.0
2018-05-08 12:00:00,69.42,69.44,69.34,69.38,12591.0,57.2875,57.304,57.2215,57.2545,12591.0
2018-05-08 12:05:00,69.38,69.42,69.34,69.39,15684.0,57.2545,57.2875,57.2215,57.2627,15684.0
2018-05-08 12:10:00,69.38,69.42,69.37,69.42,7819.0,57.2545,57.2875,57.2462,57.2875,7819.0
2018-05-08 12:15:00,69.41,69.46,69.36,69.44,17535.0,57.2792,57.3205,57.238,57.304,17535.0
2018-05-08 12:20:00,69.44,69.51,69.43,69.51,9343.0,57.304,57.3617,57.2957,57.3617,9343.0
2018-05-08 12:25:00,69.51,69.66,69.5,69.66,20887.0,57.3617,57.4855,57.3535,57.4855,20887.0
2018-05-08 12:30:00,69.65,69.75,69.65,69.75,12974.0,57.4773,57.5598,57.4773,57.5598,12974.0
2018-05-08 12:35:00,69.73,69.81,69.69,69.79,21642.0,57.5433,57.6093,57.5103,57.5928,21642.0
2018-05-08 12:40:00,69.79,69.93,69.79,69.93,30731.0,57.5928,57.7083,57.5928,57.7083,30731.0
2018-05-08 12:45:00,69.93,69.93,69.8,69.82,19807.0,57.7083,57.7083,57.6011,57.6176,19807.0
2018-05-08 12:50:00,69.83,69.85,69.69,69.69,11273.0,57.6258,57.6423,57.5103,57.5103,11273.0
2018-05-08 12:55:00,69.7,69.72,69.57,69.72,13081.0,57.5185,57.535,57.4113,57.535,13081.0
2018-05-08 13:00:00,69.71,69.85,69.7,69.77,17795.0,57.5268,57.6423,57.5185,57.5763,17795.0
2018-05-08 13:05:00,69.77,69.85,69.72,69.72,17039.0,57.5763,57.6423,57.535,57.535,17039.0
2018-05-08 13:10:00,69.71,69.81,69.66,69.81,17093.0,57.5268,57.6093,57.4855,57.6093,17093.0
2018-05-08 13:15:00,69.81,69.81,69.77,69.8,14209.0,57.6093,57.6093,57.5763,57.6011,14209.0
2018-05-08 13:20:00,69.79,69.84,69.77,69.8,13138.0,57.5928,57.6341,57.5763,57.6011,13138.0
2018-05-08 13:25:00,69.78,69.91,69.76,69.88,19595.0,57.5846,57.6918,57.5681,57.6671,19595.0
2018-05-08 13:30:00,69.89,70.0,69.8,69.95,53795.0,57.6753,57.7661,57.6011,57.7248,53795.0
2018-05-08 13:35:00,69.94,69.96,69.86,69.9,20137.0,57.7166,57.7331,57.6506,57.6836,20137.0
2018-05-08 13:40:00,69.91,69.99,69.89,69.98,22334.0,57.6918,57.7579,57.6753,57.7496,22334.0
2018-05-08 13:45:00,69.99,70.15,69.97,70.02,132939.0,57.7579,57.8899,57.7414,57.7826,132939.0
2018-05-08 13:50:00,70.01,70.02,69.82,69.83,32585.0,57.7744,57.7826,57.6176,57.6258,32585.0
2018-05-08 13:55:00,69.84,69.88,69.72,69.73,62875.0,57.6341,57.6671,57.535,57.5433,62875.0
2018-05-08 14:00:00,69.73,69.82,69.71,69.75,36577.0,57.5433,57.6176,57.5268,57.5598,36577.0
2018-05-08 14:05:00,69.76,69.76,69.6,69.62,33930.0,57.5681,57.5681,57.436,57.4525,33930.0
2018-05-08 14:10:00,69.61,69.68,69.41,69.59,54615.0,57.4443,57.502,57.2792,57.4278,54615.0
2018-05-08 14:15:00,69.59,69.71,69.47,69.69,64563.0,57.4278,57.5268,57.3287,57.5103,64563.0
2018-05-08 14:20:00,69.7,69.86,69.64,69.83,23017.0,57.5185,57.6506,57.469,57.6258,23017.0
2018-05-08 14:25:00,69.84,69.91,69.7,69.79,38405.0,57.6341,57.6918,57.5185,57.5928,38405.0
2018-05-08 14:30:00,69.83,69.83,69.53,69.7,21546.0,57.6258,57.6258,57.3783,57.5185,21546.0
2018-05-08 14:35:00,69.7,69.72,69.47,69.47,29145.0,57.5185,57.535,57.3287,57.3287,29145.0
2018-05-08 14:40:00,69.48,69.49,69.24,69.34,39252.0,57.337,57.3452,57.1389,57.2215,39252.0
2018-05-08 14:45:00,69.38,69.53,69.32,69.43,33175.0,57.2545,57.3783,57.205,57.2957,33175.0
2018-05-08 14:50:00,69.44,69.55,69.39,69.45,20690.0,57.304,57.3948,57.2627,57.3122,20690.0
2018-05-08 14:55:00,69.45,69.59,69.44,69.49,26066.0,57.3122,57.4278,57.304,57.3452,26066.0
2018-05-08 15:00:00,69.49,69.51,69.29,69.36,31880.0,57.3452,57.3617,57.1802,57.238,31880.0
2018-05-08 15:05:00,69.36,69.42,69.31,69.35,30775.0,57.238,57.2875,57.1967,57.2297,30775.0
2018-05-08 15:10:00,69.34,69.41,69.29,69.37,27132.0,57.2215,57.2792,57.1802,57.2462,27132.0
2018-05-08 15:15:00,69.37,69.39,69.29,69.29,29440.0,57.2462,57.2627,57.1802,57.1802,29440.0
2018-05-08 15:20:00,69.31,69.43,69.3,69.37,39753.0,57.1967,57.2957,57.1884,57.2462,39753.0
2018-05-08 15:25:00,69.36,69.38,69.3,69.34,55233.0,57.238,57.2545,57.1884,57.2215,55233.0
2018-05-08 15:30:00,69.34,69.42,69.32,69.37,60487.0,57.2215,57.2875,57.205,57.2462,60487.0
2018-05-08 15:35:00,69.38,69.44,69.32,69.32,69880.0,57.2545,57.304,57.205,57.205,69880.0
2018-05-08 15:40:00,69.33,69.53,69.32,69.39,62102.0,57.2132,57.3783,57.205,57.2627,62102.0
2018-05-08 15:45:00,69.37,69.47,69.32,69.44,110394.0,57.2462,57.3287,57.205,57.304,110394.0
2018-05-08 15:50:00,69.45,69.7,69.45,69.62,83601.0,57.3122,57.5185,57.3122,57.4525,83601.0
2018-05-08 15:55:00,69.62,69.64,69.57,69.63,109268.0,57.4525,57.469,57.4113,57.4608,109268.0
2018-05-09 09:30:00,70.0,70.09,69.43,69.98,60433.0,57.7661,57.8404,57.2957,57.7496,60433.0
2018-05-09 09:35:00,69.95,70.32,69.93,70.25,28152.0,57.7248,58.0302,57.7083,57.9724,28152.0
2018-05-09 09:40:00,70.24,70.5,70.08,70.22,29197.0,57.9642,58.1787,57.8321,57.9477,29197.0
2018-05-09 09:45:00,70.22,70.26,70.11,70.17,22082.0,57.9477,57.9807,57.8569,57.9064,22082.0
2018-05-09 09:50:00,70.17,70.18,70.05,70.07,13661.0,57.9064,57.9147,57.8074,57.8239,13661.0
2018-05-09 09:55:00,70.07,70.11,69.86,69.94,17071.0,57.8239,57.8569,57.6506,57.7166,17071.0
2018-05-09 10:00:00,69.91,70.1,69.87,70.1,12880.0,57.6918,57.8486,57.6588,57.8486,12880.0
2018-05-09 10:05:00,70.11,70.51,70.11,70.51,23195.0,57.8569,58.187,57.8569,58.187,23195.0
2018-05-09 10:10:00,70.54,70.69,70.51,70.58,21928.0,58.2117,58.3355,58.187,58.2447,21928.0
2018-05-09 10:15:00,70.58,70.59,70.35,70.59,21419.0,58.2447,58.253,58.0549,58.253,21419.0
2018-05-09 10:20:00,70.59,70.67,70.34,70.35,20836.0,58.253,58.319,58.0467,58.0549,20836.0
2018-05-09 10:25:00,70.37,70.44,70.21,70.25,21009.0,58.0714,58.1292,57.9394,57.9724,21009.0
2018-05-09 10:30:00,70.27,70.39,70.14,70.3,18815.0,57.9889,58.0879,57.8816,58.0137,18815.0
2018-05-09 10:35:00,70.31,70.4,70.29,70.36,17640.0,58.0219,58.0962,58.0054,58.0632,17640.0
2018-05-09 10:40:00,70.35,70.44,70.34,70.39,17528.0,58.0549,58.1292,58.0467,58.0879,17528.0
2018-05-09 10:45:00,70.4,70.58,70.4,70.56,16982.0,58.0962,58.2447,58.0962,58.2282,16982.0
2018-05-09 10:50:00,70.58,70.62,70.4,70.41,16895.0,58.2447,58.2778,58.0962,58.1045,16895.0
2018-05-09 10:55:00,70.4,70.47,70.37,70.47,15240.0,58.0962,58.154,58.0714,58.154,15240.0
2018-05-09 11:00:00,70.48,70.57,70.46,70.53,20612.0,58.1622,58.2365,58.1457,58.2035,20612.0
2018-05-09 11:05:00,70.53,70.63,70.52,70.61,23177.0,58.2035,58.286,58.1952,58.2695,23177.0
2018-05-09 11:10:00,70.62,70.76,70.61,70.73,18291.0,58.2778,58.3933,58.2695,58.3685,18291.0
2018-05-09 11:15:00,70.72,70.84,70.7,70.84,17886.0,58.3603,58.4593,58.3438,58.4593,17886.0
2018-05-09 11:20:00,70.83,70.87,70.79,70.84,14127.0,58.4511,58.4841,58.418,58.4593,14127.0
2018-05-09 11:25:00,70.85,70.85,70.72,70.75,11402.0,58.4676,58.4676,58.3603,58.385,11402.0
2018-05-09 11:30:00,70.76,70.85,70.74,70.85,13865.0,58.3933,58.4676,58.3768,58.4676,13865.0
2018-05-09 11:35:00,70.84,70.93,70.8,70.91,15767.0,58.4593,58.5336,58.4263,58.5171,15767.0
2018-05-09 11:40:00,70.9,70.99,70.87,70.97,11820.0,58.5088,58.5831,58.4841,58.5666,11820.0
2018-05-09 11:45:00,70.97,70.98,70.94,70.95,20472.0,58.5666,58.5748,58.5418,58.5501,20472.0
2018-05-09 11:50:00,70.95,70.96,70.88,70.9,12191.0,58.5501,58.5583,58.4923,58.5088,12191.0
2018-05-09 11:55:00,70.9,70.97,70.9,70.93,11360.0,58.5088,58.5666,58.5088,58.5336,11360.0
2018-05-09 12:00:00,70.93,71.06,70.93,71.0,14727.0,58.5336,58.6409,58.5336,58.5913,14727.0
2018-05-09 12:05:00,71.01,71.04,70.89,70.9,17200.0,58.5996,58.6243,58.5006,58.5088,17200.0
2018-05-09 12:10:00,70.89,70.92,70.81,70.81,11900.0,58.5006,58.5253,58.4345,58.4345,11900.0
2018-05-09 12:15:00,70.8,70.85,70.75,70.82,17935.0,58.4263,58.4676,58.385,58.4428,17935.0
2018-05-09 12:20:00,70.81,70.94,70.8,70.89,16480.0,58.4345,58.5418,58.4263,58.5006,16480.0
2018-05-09 12:25:00,70.89,70.97,70.84,70.95,7920.0,58.5006,58.5666,58.4593,58.5501,7920.0
2018-05-09 12:30:00,70.94,70.97,70.89,70.91,10493.0,58.5418,58.5666,58.5006,58.5171,10493.0
2018-05-09 12:35:00,70.91,70.93,70.86,70.9,13067.0,58.5171,58.5336,58.4758,58.5088,13067.0
2018-05-09 12:40:00,70.9,71.1,70.89,71.08,14998.0,58.5088,58.6739,58.5006,58.6574,14998.0
2018-05-09 12:45:00,71.08,71.18,71.04,71.17,11339.0,58.6574,58.7399,58.6243,58.7316,11339.0
2018-05-09 12:50:00,71.17,71.19,71.09,71.1,13856.0,58.7316,58.7481,58.6656,58.6739,13856.0
2018-05-09 12:55:00,71.11,71.15,71.07,71.09,11405.0,58.6821,58.7151,58.6491,58.6656,11405.0
2018-05-09 13:00:00,71.1,71.16,71.09,71.1,9757.0,58.6739,58.7234,58.6656,58.6739,9757.0
2018-05-09 13:05:00,71.1,71.18,71.08,71.14,15375.0,58.6739,58.7399,58.6574,58.7069,15375.0
2018-05-09 13:10:00,71.14,71.14,70.98,71.05,9141.0,58.7069,58.7069,58.5748,58.6326,9141.0
2018-05-09 13:15:00,71.06,71.1,70.97,71.03,10000.0,58.6409,58.6739,58.5666,58.6161,10000.0
2018-05-09 13:20:00,71.0,71.1,70.99,71.06,7935.0,58.5913,58.6739,58.5831,58.6409,7935.0
2018-05-09 13:25:00,71.05,71.21,71.05,71.19,12375.0,58.6326,58.7646,58.6326,58.7481,12375.0
2018-05-09 13:30:00,71.2,71.36,71.2,71.34,15777.0,58.7564,58.8884,58.7564,58.8719,15777.0
2018-05-09 13:35:00,71.35,71.4,71.31,71.34,12393.0,58.8802,58.9214,58.8472,58.8719,12393.0
2018-05-09 13:40:00,71.34,71.38,71.28,71.29,12767.0,58.8719,58.9049,58.8224,58.8307,12767.0
2018-05-09 13:45:00,71.3,71.41,71.3,71.41,17937.0,58.8389,58.9297,58.8389,58.9297,17937.0
2018-05-09 13:50:00,71.41,71.42,71.27,71.27,13008.0,58.9297,58.9379,58.8142,58.8142,13008.0
2018-05-09 13:55:00,71.26,71.3,71.21,71.27,11677.0,58.8059,58.8389,58.7646,58.8142,11677.0
2018-05-09 14:00:00,71.3,71.32,71.23,71.26,16086.0,58.8389,58.8554,58.7811,58.8059,16086.0
2018-05-09 14:05:00,71.25,71.27,71.23,71.26,9949.0,58.7976,58.8142,58.7811,58.8059,9949.0
2018-05-09 14:10:00,71.26,71.33,71.25,71.29,17560.0,58.8059,58.8637,58.7976,58.8307,17560.0
2018-05-09 14:15:00,71.29,71.33,71.25,71.26,18360.0,58.8307,58.8637,58.7976,58.8059,18360.0
2018-05-09 14:20:00,71.25,71.25,71.12,71.13,17300.0,58.7976,58.7976,58.6904,58.6986,17300.0
2018-05-09 14:25:00,71.11,71.17,71.03,71.14,14386.0,58.6821,58.7316,58.6161,58.7069,14386.0
2018-05-09 14:30:00,71.14,71.2,71.12,71.18,20878.0,58.7069,58.7564,58.6904,58.7399,20878.0
2018-05-09 14:35:00,71.19,71.25,71.18,71.2,21208.0,58.7481,58.7976,58.7399,58.7564,21208.0
2018-05-09 14:40:00,71.2,71.28,71.2,71.22,16089.0,58.7564,58.8224,58.7564,58.7729,16089.0
2018-05-09 14:45:00,71.2,71.31,71.2,71.26,17183.0,58.7564,58.8472,58.7564,58.8059,17183.0
2018-05-09 14:50:00,71.26,71.29,71.07,71.07,23809.0,58.8059,58.8307,58.6491,58.6491,23809.0
2018-05-09 14:55:00,71.07,71.1,71.01,71.06,22096.0,58.6491,58.6739,58.5996,58.6409,22096.0
2018-05-09 15:00:00,71.05,71.08,71.03,71.05,17878.0,58.6326,58.6574,58.6161,58.6326,17878.0
2018-05-09 15:05:00,71.06,71.16,71.05,71.15,20256.0,58.6409,58.7234,58.6326,58.7151,20256.0
2018-05-09 15:10:00,71.14,71.18,71.09,71.14,21897.0,58.7069,58.7399,58.6656,58.7069,21897.0
2018-05-09 15:15:00,71.14,71.16,71.02,71.05,32575.0,58.7069,58.7234,58.6078,58.6326,32575.0
2018-05-09 15:20:00,71.06,71.09,71.03,71.08,20120.0,58.6409,58.6656,58.6161,58.6574,20120.0
2018-05-09 15:25:00,71.08,71.11,71.02,71.02,19600.0,58.6574,58.6821,58.6078,58.6078,19600.0
2018-05-09 15:30:00,71.03,71.1,71.0,71.01,26590.0,58.6161,58.6739,58.5913,58.5996,26590.0
2018-05-09 15:35:00,71.03,71.04,70.92,70.95,26399.0,58.6161,58.6243,58.5253,58.5501,26399.0
2018-05-09 15:40:00,70.94,70.97,70.91,70.93,25027.0,58.5418,58.5666,58.5171,58.5336,25027.0
2018-05-09 15:45:00,70.93,70.97,70.91,70.91,36150.0,58.5336,58.5666,58.5171,58.5171,36150.0
2018-05-09 15:50:00,70.91,71.09,70.91,71.08,84810.0,58.5171,58.6656,58.5171,58.6574,84810.0
2018-05-09 15:55:00,71.08,71.22,71.07,71.17,134575.0,58.6574,58.7729,58.6491,58.7316,134575.0
2018-05-10 09:30:00,71.39,71.64,71.2,71.32,29889.0,58.9132,59.1195,58.7564,58.8554,29889.0
2018-05-10 09:35:00,71.34,71.5,71.27,71.47,8383.0,58.8719,59.004,58.8142,58.9792,8383.0
2018-05-10 09:40:00,71.45,71.57,71.43,71.48,11708.0,58.9627,59.0617,58.9462,58.9875,11708.0
2018-05-10 09:45:00,71.47,71.49,71.23,71.23,10491.0,58.9792,58.9957,58.7811,58.7811,10491.0
2018-05-10 09:50:00,71.23,71.24,71.12,71.23,9024.0,58.7811,58.7894,58.6904,58.7811,9024.0
2018-05-10 09:55:00,71.26,71.38,71.25,71.32,8696.0,58.8059,58.9049,58.7976,58.8554,8696.0
2018-05-10 10:00:00,71.32,71.32,71.12,71.12,15040.0,58.8554,58.8554,58.6904,58.6904,15040.0
2018-05-10 10:05:00,71.15,71.42,71.15,71.36,20536.0,58.7151,58.9379,58.7151,58.8884,20536.0
2018-05-10 10:10:00,71.36,71.44,71.3,71.31,18753.0,58.8884,58.9544,58.8389,58.8472,18753.0
2018-05-10 10:15:00,71.29,71.32,71.14,71.21,21663.0,58.8307,58.8554,58.7069,58.7646,21663.0
2018-05-10 10:20:00,71.22,71.26,71.19,71.26,5772.0,58.7729,58.8059,58.7481,58.8059,5772.0
2018-05-10 10:25:00,71.26,71.3,71.23,71.3,20128.0,58.8059,58.8389,58.7811,58.8389,20128.0
2018-05-10 10:30:00,71.33,71.57,71.3,71.57,28303.0,58.8637,59.0617,58.8389,59.0617,28303.0
2018-05-10 10:35:00,71.56,71.6,71.48,71.53,16304.0,59.0535,59.0865,58.9875,59.0287,16304.0
2018-05-10 10:40:00,71.53,71.66,71.5,71.56,16646.0,59.0287,59.136,59.004,59.0535,16646.0
2018-05-10 10:45:00,71.52,71.6,71.37,71.56,13330.0,59.0205,59.0865,58.8967,59.0535,13330.0
2018-05-10 10:50:00,71.58,71.58,71.37,71.41,16598.0,59.07,59.07,58.8967,58.9297,16598.0
2018-05-10 10:55:00,71.4,71.43,71.28,71.32,24075.0,58.9214,58.9462,58.8224,58.8554,24075.0
2018-05-10 11:00:00,71.32,71.48,71.32,71.43,14116.0,58.8554,58.9875,58.8554,58.9462,14116.0
2018-05-10 11:05:00,71.43,71.5,71.4,71.48,11400.0,58.9462,59.004,58.9214,58.9875,11400.0
2018-05-10 11:10:00,71.5,71.61,71.5,71.55,18937.0,59.004,59.0947,59.004,59.0452,18937.0
2018-05-10 11:15:00,71.55,71.66,71.54,71.61,14577.0,59.0452,59.136,59.037,59.0947,14577.0
2018-05-10 11:20:00,71.62,71.62,71.5,71.56,18110.0,59.103,59.103,59.004,59.0535,18110.0
2018-05-10 11:25:00,71.56,71.59,71.46,71.46,16992.0,59.0535,59.0782,58.9709,58.9709,16992.0
2018-05-10 11:30:00,71.44,71.51,71.37,71.46,14838.0,58.9544,59.0122,58.8967,58.9709,14838.0
2018-05-10 11:35:00,71.46,71.49,71.43,71.45,8725.0,58.9709,58.9957,58.9462,58.9627,8725.0
2018-05-10 11:40:00,71.47,71.63,71.47,71.62,8506.0,58.9792,59.1112,58.9792,59.103,8506.0
2018-05-10 11:45:00,71.62,71.68,71.59,71.6,12331.0,59.103,59.1525,59.0782,59.0865,12331.0
2018-05-10 11:50:00,71.61,71.62,71.53,71.57,8043.0,59.0947,59.103,59.0287,59.0617,8043.0
2018-05-10 11:55:00,71.54,71.76,71.54,71.72,17499.0,59.037,59.2185,59.037,59.1855,17499.0
2018-05-10 12:00:00,71.71,71.73,71.66,71.73,9216.0,59.1773,59.1938,59.136,59.1938,9216.0
2018-05-10 12:05:00,71.7,71.79,71.7,71.79,6710.0,59.169,59.2433,59.169,59.2433,6710.0
2018-05-10 12:10:00,71.79,71.88,71.79,71.83,12598.0,59.2433,59.3175,59.2433,59.2763,12598.0
2018-05-10 12:15:00,71.83,71.84,71.71,71.71,9976.0,59.2763,59.2845,59.1773,59.1773,9976.0
2018-05-10 12:20:00,71.71,71.71,71.64,71.64,14295.0,59.1773,59.1773,59.1195,59.1195,14295.0
2018-05-10 12:25:00,71.65,71.83,71.64,71.81,17462.0,59.1277,59.2763,59.1195,59.2598,17462.0
2018-05-10 12:30:00,71.81,71.85,71.74,71.83,8701.0,59.2598,59.2928,59.202,59.2763,8701.0
2018-05-10 12:35:00,71.83,71.84,71.79,71.81,10980.0,59.2763,59.2845,59.2433,59.2598,10980.0
2018-05-10 12:40:00,71.79,71.83,71.76,71.82,8157.0,59.2433,59.2763,59.2185,59.268,8157.0
2018-05-10 12:45:00,71.83,71.86,71.79,71.8,6300.0,59.2763,59.301,59.2433,59.2515,6300.0
2018-05-10 12:50:00,71.81,71.82,71.79,71.81,8746.0,59.2598,59.268,59.2433,59.2598,8746.0
2018-05-10 12:55:00,71.81,71.86,71.81,71.83,11448.0,59.2598,59.301,59.2598,59.2763,11448.0
2018-05-10 13:00:00,71.82,71.83,71.78,71.8,19332.0,59.268,59.2763,59.235,59.2515,19332.0
2018-05-10 13:05:00,71.8,71.86,71.8,71.85,8792.0,59.2515,59.301,59.2515,59.2928,8792.0
2018-05-10 13:10:00,71.83,71.89,71.83,71.88,9173.0,59.2763,59.3258,59.2763,59.3175,9173.0
2018-05-10 13:15:00,71.89,71.97,71.88,71.91,13996.0,59.3258,59.3918,59.3175,59.3423,13996.0
2018-05-10 13:20:00,71.9,72.02,71.89,72.0,19758.0,59.334,59.4331,59.3258,59.4166,19758.0
2018-05-10 13:25:00,72.02,72.08,71.85,71.85,23601.0,59.4331,59.4826,59.2928,59.2928,23601.0
2018-05-10 13:30:00,71.87,71.92,71.82,71.87,9578.0,59.3093,59.3506,59.268,59.3093,9578.0
2018-05-10 13:35:00,71.87,71.88,71.76,71.78,6200.0,59.3093,59.3175,59.2185,59.235,6200.0
2018-05-10 13:40:00,71.79,71.79,71.69,71.75,12425.0,59.2433,59.2433,59.1607,59.2103,12425.0
2018-05-10 13:45:00,71.75,71.75,71.61,71.66,10248.0,59.2103,59.2103,59.0947,59.136,10248.0
2018-05-10 13:50:00,71.64,71.7,71.64,71.68,4411.0,59.1195,59.169,59.1195,59.1525,4411.0
2018-05-10 13:55:00,71.64,71.69,71.59,71.67,11066.0,59.1195,59.1607,59.0782,59.1442,11066.0
2018-05-10 14:00:00,71.67,71.74,71.64,71.74,9689.0,59.1442,59.202,59.1195,59.202,9689.0
2018-05-10 14:05:00,71.74,71.84,71.73,71.84,13650.0,59.202,59.2845,59.1938,59.2845,13650.0
2018-05-10 14:10:00,71.85,71.89,71.79,71.89,22400.0,59.2928,59.3258,59.2433,59.3258,22400.0
2018-05-10 14:15:00,71.88,71.93,71.85,71.85,13674.0,59.3175,59.3588,59.2928,59.2928,13674.0
2018-05-10 14:20:00,71.86,71.88,71.8,71.84,12015.0,59.301,59.3175,59.2515,59.2845,12015.0
2018-05-10 14:25:00,71.84,71.93,71.81,71.93,10114.0,59.2845,59.3588,59.2598,59.3588,10114.0
2018-05-10 14:30:00,71.93,71.93,71.83,71.83,9300.0,59.3588,59.3588,59.2763,59.2763,9300.0
2018-05-10 14:35:00,71.84,71.84,71.7,71.73,14011.0,59.2845,59.2845,59.169,59.1938,14011.0
2018-05-10 14:40:00,71.73,71.76,71.67,71.75,25212.0,59.1938,59.2185,59.1442,59.2103,25212.0
2018-05-10 14:45:00,71.76,71.88,71.76,71.84,13033.0,59.2185,59.3175,59.2185,59.2845,13033.0
2018-05-10 14:50:00,71.85,71.92,71.83,71.84,17046.0,59.2928,59.3506,59.2763,59.2845,17046.0
2018-05-10 14:55:00,71.83,71.89,71.81,71.87,17042.0,59.2763,59.3258,59.2598,59.3093,17042.0
2018-05-10 15:00:00,71.88,71.9,71.68,71.68,19390.0,59.3175,59.334,59.1525,59.1525,19390.0
2018-05-10 15:05:00,71.69,71.79,71.68,71.77,13215.0,59.1607,59.2433,59.1525,59.2268,13215.0
2018-05-10 15:10:00,71.77,71.87,71.73,71.86,16308.0,59.2268,59.3093,59.1938,59.301,16308.0
2018-05-10 15:15:00,71.87,71.9,71.8,71.82,18550.0,59.3093,59.334,59.2515,59.268,18550.0
2018-05-10 15:20:00,71.83,71.86,71.8,71.82,16478.0,59.2763,59.301,59.2515,59.268,16478.0
2018-05-10 15:25:00,71.81,71.85,71.78,71.84,27058.0,59.2598,59.2928,59.235,59.2845,27058.0
2018-05-10 15:30:00,71.83,71.86,71.78,71.78,20787.0,59.2763,59.301,59.235,59.235,20787.0
2018-05-10 15:35:00,71.78,71.78,71.68,71.68,17844.0,59.235,59.235,59.1525,59.1525,17844.0
2018-05-10 15:40:00,71.69,71.76,71.67,71.73,26322.0,59.1607,59.2185,59.1442,59.1938,26322.0
2018-05-10 15:45:00,71.73,71.74,71.68,71.73,36323.0,59.1938,59.202,59.1525,59.1938,36323.0
2018-05-10 15:50:00,71.73,71.85,71.73,71.81,69762.0,59.1938,59.2928,59.1938,59.2598,69762.0
2018-05-10 15:55:00,71.81,71.84,71.75,71.83,106347.0,59.2598,59.2845,59.2103,59.2763,106347.0
2018-05-11 09:30:00,72.25,72.6,72.19,72.39,37348.0,59.6229,59.9117,59.5734,59.7384,37348.0
2018-05-11 09:35:00,72.35,72.59,72.31,72.38,23792.0,59.7054,59.9035,59.6724,59.7302,23792.0
2018-05-11 09:40:00,72.31,72.35,72.04,72.27,15759.0,59.6724,59.7054,59.4496,59.6394,15759.0
2018-05-11 09:45:00,72.24,72.31,72.07,72.07,9690.0,59.6146,59.6724,59.4743,59.4743,9690.0
2018-05-11 09:50:00,72.02,72.02,71.81,71.88,16209.0,59.4331,59.4331,59.2598,59.3175,16209.0
2018-05-11 09:55:00,71.88,72.15,71.87,72.15,4817.0,59.3175,59.5404,59.3093,59.5404,4817.0
2018-05-11 10:00:00,72.14,72.28,72.03,72.21,11773.0,59.5321,59.6476,59.4413,59.5899,11773.0
2018-05-11 10:05:00,72.2,72.33,72.19,72.32,13653.0,59.5816,59.6889,59.5734,59.6806,13653.0
2018-05-11 10:10:00,72.33,72.39,72.24,72.38,14351.0,59.6889,59.7384,59.6146,59.7302,14351.0
2018-05-11 10:15:00,72.37,72.41,72.32,72.32,9594.0,59.7219,59.7549,59.6806,59.6806,9594.0
2018-05-11 10:20:00,72.27,72.47,72.26,72.46,10368.0,59.6394,59.8044,59.6311,59.7962,10368.0
2018-05-11 10:25:00,72.47,72.56,72.44,72.56,19585.0,59.8044,59.8787,59.7797,59.8787,19585.0
2018-05-11 10:30:00,72.61,72.72,72.55,72.72,20919.0,59.92,60.0107,59.8704,60.0107,20919.0
2018-05-11 10:35:00,72.72,72.72,72.49,72.5,12046.0,60.0107,60.0107,59.8209,59.8292,12046.0
2018-05-11 10:40:00,72.51,72.61,72.5,72.61,10307.0,59.8374,59.92,59.8292,59.92,10307.0
2018-05-11 10:45:00,72.62,72.65,72.58,72.63,18004.0,59.9282,59.953,59.8952,59.9365,18004.0
2018-05-11 10:50:00,72.64,72.74,72.57,72.74,12098.0,59.9447,60.0272,59.887,60.0272,12098.0
2018-05-11 10:55:00,72.76,72.81,72.67,72.68,13661.0,60.0437,60.085,59.9695,59.9777,13661.0
2018-05-11 11:00:00,72.69,72.73,72.66,72.7,18782.0,59.986,60.019,59.9612,59.9942,18782.0
2018-05-11 11:05:00,72.71,72.72,72.61,72.61,14061.0,60.0025,60.0107,59.92,59.92,14061.0
2018-05-11 11:10:00,72.59,72.62,72.56,72.61,8566.0,59.9035,59.9282,59.8787,59.92,8566.0
2018-05-11 11:15:00,72.58,72.62,72.49,72.52,26808.0,59.8952,59.9282,59.8209,59.8457,26808.0
2018-05-11 11:20:00,72.53,72.58,72.52,72.58,7018.0,59.8539,59.8952,59.8457,59.8952,7018.0
2018-05-11 11:25:00,72.59,72.59,72.48,72.49,9646.0,59.9035,59.9035,59.8127,59.8209,9646.0
2018-05-11 11:30:00,72.48,72.52,72.34,72.34,10322.0,59.8127,59.8457,59.6971,59.6971,10322.0
2018-05-11 11:35:00,72.35,72.36,72.27,72.29,5678.0,59.7054,59.7137,59.6394,59.6559,5678.0
2018-05-11 11:40:00,72.3,72.39,72.3,72.39,7636.0,59.6641,59.7384,59.6641,59.7384,7636.0
2018-05-11 11:45:00,72.39,72.39,72.25,72.25,8746.0,59.7384,59.7384,59.6229,59.6229,8746.0
2018-05-11 11:50:00,72.26,72.31,72.23,72.23,11401.0,59.6311,59.6724,59.6064,59.6064,11401.0
2018-05-11 11:55:00,72.22,72.3,72.17,72.29,11615.0,59.5981,59.6641,59.5569,59.6559,11615.0
2018-05-11 12:00:00,72.28,72.28,72.2,72.24,12180.0,59.6476,59.6476,59.5816,59.6146,12180.0
2018-05-11 12:05:00,72.23,72.24,72.14,72.14,9724.0,59.6064,59.6146,59.5321,59.5321,9724.0
2018-05-11 12:10:00,72.14,72.21,72.09,72.13,13944.0,59.5321,59.5899,59.4908,59.5238,13944.0
2018-05-11 12:15:00,72.12,72.13,72.08,72.11,10508.0,59.5156,59.5238,59.4826,59.5073,10508.0
2018-05-11 12:20:00,72.13,72.13,72.0,72.06,10478.0,59.5238,59.5238,59.4166,59.4661,10478.0
2018-05-11 12:25:00,72.06,72.07,72.02,72.03,8971.0,59.4661,59.4743,59.4331,59.4413,8971.0
2018-05-11 12:30:00,72.04,72.04,71.96,72.01,7583.0,59.4496,59.4496,59.3836,59.4248,7583.0
2018-05-11 12:35:00,72.02,72.02,71.95,71.98,7490.0,59.4331,59.4331,59.3753,59.4001,7490.0
2018-05-11 12:40:00,71.98,72.0,71.96,71.98,7202.0,59.4001,59.4166,59.3836,59.4001,7202.0
2018-05-11 12:45:00,71.98,72.0,71.94,71.94,11774.0,59.4001,59.4166,59.3671,59.3671,11774.0
2018-05-11 12:50:00,71.95,71.96,71.91,71.93,7979.0,59.3753,59.3836,59.3423,59.3588,7979.0
2018-05-11 12:55:00,71.92,71.95,71.86,71.86,11170.0,59.3506,59.3753,59.301,59.301,11170.0
2018-05-11 13:00:00,71.87,71.9,71.81,71.88,10132.0,59.3093,59.334,59.2598,59.3175,10132.0
2018-05-11 13:05:00,71.91,71.97,71.85,71.92,9456.0,59.3423,59.3918,59.2928,59.3506,9456.0
2018-05-11 13:10:00,71.94,71.94,71.89,71.9,3134.0,59.3671,59.3671,59.3258,59.334,3134.0
2018-05-11 13:15:00,71.89,71.95,71.85,71.85,7527.0,59.3258,59.3753,59.2928,59.2928,7527.0
2018-05-11 13:20:00,71.87,71.96,71.87,71.92,5528.0,59.3093,59.3836,59.3093,59.3506,5528.0
2018-05-11 13:25:00,71.93,71.98,71.93,71.95,4577.0,59.3588,59.4001,59.3588,59.3753,4577.0
2018-05-11 13:30:00,71.95,71.99,71.95,71.96,8341.0,59.3753,59.4083,59.3753,59.3836,8341.0
2018-05-11 13:35:00,71.97,71.99,71.92,71.94,5836.0,59.3918,59.4083,59.3506,59.3671,5836.0
2018-05-11 13:40:00,71.93,71.97,71.92,71.95,7778.0,59.3588,59.3918,59.3506,59.3753,7778.0
2018-05-11 13:45:00,71.94,71.98,71.94,71.98,7296.0,59.3671,59.4001,59.3671,59.4001,7296.0
2018-05-11 13:50:00,71.98,72.0,71.97,71.98,6143.0,59.4001,59.4166,59.3918,59.4001,6143.0
2018-05-11 13:55:00,71.98,72.0,71.97,71.97,12533.0,59.4001,59.4166,59.3918,59.3918,12533.0
2018-05-11 14:00:00,71.97,71.97,71.83,71.92,16915.0,59.3918,59.3918,59.2763,59.3506,16915.0
2018-05-11 14:05:00,71.92,71.92,71.89,71.91,5645.0,59.3506,59.3506,59.3258,59.3423,5645.0
2018-05-11 14:10:00,71.92,71.92,71.89,71.92,7232.0,59.3506,59.3506,59.3258,59.3506,7232.0
2018-05-11 14:15:00,71.92,72.0,71.92,71.98,9879.0,59.3506,59.4166,59.3506,59.4001,9879.0
2018-05-11 14:20:00,71.98,72.0,71.95,71.97,17224.0,59.4001,59.4166,59.3753,59.3918,17224.0
2018-05-11 14:25:00,71.98,72.0,71.96,71.99,10012.0,59.4001,59.4166,59.3836,59.4083,10012.0
2018-05-11 14:30:00,71.98,71.99,71.91,71.93,11229.0,59.4001,59.4083,59.3423,59.3588,11229.0
2018-05-11 14:35:00,71.94,71.95,71.9,71.95,5450.0,59.3671,59.3753,59.334,59.3753,5450.0
2018-05-11 14:40:00,71.93,71.95,71.9,71.93,12407.0,59.3588,59.3753,59.334,59.3588,12407.0
2018-05-11 14:45:00,71.94,71.97,71.91,71.97,4680.0,59.3671,59.3918,59.3423,59.3918,4680.0
2018-05-11 14:50:00,71.98,71.99,71.94,71.95,8476.0,59.4001,59.4083,59.3671,59.3753,8476.0
2018-05-11 14:55:00,71.95,72.0,71.9,71.98,14755.0,59.3753,59.4166,59.334,59.4001,14755.0
2018-05-11 15:00:00,71.98,72.08,71.98,72.08,19521.0,59.4001,59.4826,59.4001,59.4826,19521.0
2018-05-11 15:05:00,72.08,72.16,72.07,72.14,10546.0,59.4826,59.5486,59.4743,59.5321,10546.0
2018-05-11 15:10:00,72.14,72.16,72.12,72.14,8708.0,59.5321,59.5486,59.5156,59.5321,8708.0
2018-05-11 15:15:00,72.13,72.14,72.09,72.12,11124.0,59.5238,59.5321,59.4908,59.5156,11124.0
2018-05-11 15:20:00,72.12,72.12,72.09,72.11,8056.0,59.5156,59.5156,59.4908,59.5073,8056.0
2018-05-11 15:25:00,72.11,72.13,72.1,72.13,9984.0,59.5073,59.5238,59.4991,59.5238,9984.0
2018-05-11 15:30:00,72.12,72.15,72.11,72.15,12086.0,59.5156,59.5404,59.5073,59.5404,12086.0
2018-05-11 15:35:00,72.16,72.26,72.15,72.23,24015.0,59.5486,59.6311,59.5404,59.6064,24015.0
2018-05-11 15:40:00,72.24,72.24,72.21,72.22,20563.0,59.6146,59.6146,59.5899,59.5981,20563.0
2018-05-11 15:45:00,72.22,72.28,72.21,72.28,27453.0,59.5981,59.6476,59.5899,59.6476,27453.0
2018-05-11 15:50:00,72.27,72.3,72.26,72.26,35881.0,59.6394,59.6641,59.6311,59.6311,35881.0
2018-05-11 15:55:00,72.27,72.28,72.21,72.27,79009.0,59.6394,59.6476,59.5899,59.6394,79009.0
2018-05-14 09:30:00,72.45,72.85,72.4,72.63,24953.0,59.7879,60.118,59.7467,59.9365,24953.0
2018-05-14 09:35:00,72.65,72.65,72.01,72.13,38014.0,59.953,59.953,59.4248,59.5238,38014.0
2018-05-14 09:40:00,72.13,72.35,72.13,72.25,15706.0,59.5238,59.7054,59.5238,59.6229,15706.0
2018-05-14 09:45:00,72.26,72.48,72.24,72.46,19601.0,59.6311,59.8127,59.6146,59.7962,19601.0
2018-05-14 09:50:00,72.47,72.55,72.22,72.46,18696.0,59.8044,59.8704,59.5981,59.7962,18696.0
2018-05-14 09:55:00,72.46,72.57,72.2,72.25,15529.0,59.7962,59.887,59.5816,59.6229,15529.0
2018-05-14 10:00:00,72.25,72.37,72.24,72.24,15034.0,59.6229,59.7219,59.6146,59.6146,15034.0
2018-05-14 10:05:00,72.27,72.29,72.13,72.22,19793.0,59.6394,59.6559,59.5238,59.5981,19793.0
2018-05-14 10:10:00,72.24,72.29,72.17,72.26,18512.0,59.6146,59.6559,59.5569,59.6311,18512.0
2018-05-14 10:15:00,72.25,72.35,72.18,72.28,19096.0,59.6229,59.7054,59.5651,59.6476,19096.0
2018-05-14 10:20:00,72.27,72.42,72.2,72.39,21248.0,59.6394,59.7632,59.5816,59.7384,21248.0
2018-05-14 10:25:00,72.41,72.45,72.3,72.3,13948.0,59.7549,59.7879,59.6641,59.6641,13948.0
2018-05-14 10:30:00,72.29,72.32,72.11,72.19,18228.0,59.6559,59.6806,59.5073,59.5734,18228.0
2018-05-14 10:35:00,72.2,72.3,72.18,72.24,14803.0,59.5816,59.6641,59.5651,59.6146,14803.0
2018-05-14 10:40:00,72.23,72.28,72.14,72.26,19333.0,59.6064,59.6476,59.5321,59.6311,19333.0
2018-05-14 10:45:00,72.23,72.23,71.96,71.96,21614.0,59.6064,59.6064,59.3836,59.3836,21614.0
2018-05-14 10:50:00,71.96,71.97,71.84,71.86,19271.0,59.3836,59.3918,59.2845,59.301,19271.0
2018-05-14 10:55:00,71.85,71.9,71.69,71.71,21601.0,59.2928,59.334,59.1607,59.1773,21601.0
2018-05-14 11:00:00,71.69,71.8,71.63,71.65,37587.0,59.1607,59.2515,59.1112,59.1277,37587.0
2018-05-14 11:05:00,71.64,71.65,71.45,71.48,39983.0,59.1195,59.1277,58.9627,58.9875,39983.0
2018-05-14 11:10:00,71.45,71.63,71.45,71.54,38282.0,58.9627,59.1112,58.9627,59.037,38282.0
2018-05-14 11:15:00,71.57,71.68,71.56,71.58,28067.0,59.0617,59.1525,59.0535,59.07,28067.0
2018-05-14 11:20:00,71.58,71.64,71.47,71.49,23764.0,59.07,59.1195,58.9792,58.9957,23764.0
2018-05-14 11:25:00,71.48,71.49,71.35,71.39,28095.0,58.9875,58.9957,58.8802,58.9132,28095.0
2018-05-14 11:30:00,71.39,71.57,71.39,71.57,15788.0,58.9132,59.0617,58.9132,59.0617,15788.0
2018-05-14 11:35:00,71.57,71.63,71.46,71.46,22630.0,59.0617,59.1112,58.9709,58.9709,22630.0
2018-05-14 11:40:00,71.46,71.47,71.37,71.42,18403.0,58.9709,58.9792,58.8967,58.9379,18403.0
2018-05-14 11:45:00,71.41,71.41,71.35,71.38,15720.0,58.9297,58.9297,58.8802,58.9049,15720.0
2018-05-14 11:50:00,71.37,71.41,71.36,71.39,16952.0,58.8967,58.9297,58.8884,58.9132,16952.0
2018-05-14 11:55:00,71.4,71.44,71.35,71.36,24788.0,58.9214,58.9544,58.8802,58.8884,24788.0
2018-05-14 12:00:00,71.37,71.43,71.35,71.38,30939.0,58.8967,58.9462,58.8802,58.9049,30939.0
2018-05-14 12:05:00,71.37,71.58,71.35,71.53,39677.0,58.8967,59.07,58.8802,59.0287,39677.0
2018-05-14 12:10:00,71.53,71.53,71.45,71.45,19052.0,59.0287,59.0287,58.9627,58.9627,19052.0
2018-05-14 12:15:00,71.44,71.47,71.37,71.42,15378.0,58.9544,58.9792,58.8967,58.9379,15378.0
2018-05-14 12:20:00,71.43,71.44,71.37,71.39,21579.0,58.9462,58.9544,58.8967,58.9132,21579.0
2018-05-14 12:25:00,71.38,71.51,71.35,71.46,24506.0,58.9049,59.0122,58.8802,58.9709,24506.0
2018-05-14 12:30:00,71.45,71.49,71.45,71.47,8230.0,58.9627,58.9957,58.9627,58.9792,8230.0
2018-05-14 12:35:00,71.47,71.53,71.43,71.43,11264.0,58.9792,59.0287,58.9462,58.9462,11264.0
2018-05-14 12:40:00,71.43,71.45,71.34,71.38,25481.0,58.9462,58.9627,58.8719,58.9049,25481.0
2018-05-14 12:45:00,71.39,71.4,71.27,71.28,21127.0,58.9132,58.9214,58.8142,58.8224,21127.0
2018-05-14 12:50:00,71.27,71.32,71.24,71.26,15794.0,58.8142,58.8554,58.7894,58.8059,15794.0
2018-05-14 12:55:00,71.24,71.24,70.97,70.97,24691.0,58.7894,58.7894,58.5666,58.5666,24691.0
2018-05-14 13:00:00,70.96,71.01,70.86,70.93,44581.0,58.5583,58.5996,58.4758,58.5336,44581.0
2018-05-14 13:05:00,70.92,70.92,70.82,70.83,28214.0,58.5253,58.5253,58.4428,58.4511,28214.0
2018-05-14 13:10:00,70.84,70.88,70.77,70.8,22324.0,58.4593,58.4923,58.4015,58.4263,22324.0
2018-05-14 13:15:00,70.81,70.83,70.62,70.65,51902.0,58.4345,58.4511,58.2778,58.3025,51902.0
2018-05-14 13:20:00,70.66,70.7,70.58,70.68,31971.0,58.3108,58.3438,58.2447,58.3273,31971.0
2018-05-14 13:25:00,70.68,70.86,70.66,70.83,15881.0,58.3273,58.4758,58.3108,58.4511,15881.0
2018-05-14 13:30:00,70.84,70.84,70.71,70.78,14219.0,58.4593,58.4593,58.352,58.4098,14219.0
2018-05-14 13:35:00,70.79,70.85,70.76,70.81,8397.0,58.418,58.4676,58.3933,58.4345,8397.0
2018-05-14 13:40:00,70.81,70.83,70.77,70.79,13766.0,58.4345,58.4511,58.4015,58.418,13766.0
2018-05-14 13:45:00,70.8,70.81,70.61,70.64,40164.0,58.4263,58.4345,58.2695,58.2943,40164.0
2018-05-14 13:50:00,70.64,70.75,70.57,70.74,21294.0,58.2943,58.385,58.2365,58.3768,21294.0
2018-05-14 13:55:00,70.75,70.86,70.75,70.8,15629.0,58.385,58.4758,58.385,58.4263,15629.0
2018-05-14 14:00:00,70.8,70.84,70.71,70.75,13392.0,58.4263,58.4593,58.352,58.385,13392.0
2018-05-14 14:05:00,70.74,70.78,70.64,70.64,17644.0,58.3768,58.4098,58.2943,58.2943,17644.0
2018-05-14 14:10:00,70.64,70.69,70.62,70.62,25419.0,58.2943,58.3355,58.2778,58.2778,25419.0
2018-05-14 14:15:00,70.61,70.61,70.52,70.6,18306.0,58.2695,58.2695,58.1952,58.2612,18306.0
2018-05-14 14:20:00,70.6,70.69,70.56,70.69,24133.0,58.2612,58.3355,58.2282,58.3355,24133.0
2018-05-14 14:25:00,70.68,70.77,70.65,70.73,18571.0,58.3273,58.4015,58.3025,58.3685,18571.0
2018-05-14 14:30:00,70.73,70.87,70.73,70.87,12310.0,58.3685,58.4841,58.3685,58.4841,12310.0
2018-05-14 14:35:00,70.86,70.88,70.78,70.8,21342.0,58.4758,58.4923,58.4098,58.4263,21342.0
2018-05-14 14:40:00,70.8,70.8,70.71,70.76,17550.0,58.4263,58.4263,58.352,58.3933,17550.0
2018-05-14 14:45:00,70.77,70.77,70.68,70.7,14664.0,58.4015,58.4015,58.3273,58.3438,14664.0
2018-05-14 14:50:00,70.68,70.83,70.64,70.83,20305.0,58.3273,58.4511,58.2943,58.4511,20305.0
2018-05-14 14:55:00,70.84,70.95,70.8,70.94,21363.0,58.4593,58.5501,58.4263,58.5418,21363.0
2018-05-14 15:00:00,70.94,71.0,70.9,70.97,57245.0,58.5418,58.5913,58.5088,58.5666,57245.0
2018-05-14 15:05:00,70.98,71.18,70.97,71.18,19109.0,58.5748,58.7399,58.5666,58.7399,19109.0
2018-05-14 15:10:00,71.18,71.21,71.13,71.2,19968.0,58.7399,58.7646,58.6986,58.7564,19968.0
2018-05-14 15:15:00,71.2,71.2,71.07,71.07,22946.0,58.7564,58.7564,58.6491,58.6491,22946.0
2018-05-14 15:20:00,71.08,71.11,71.04,71.06,19701.0,58.6574,58.6821,58.6243,58.6409,19701.0
2018-05-14 15:25:00,71.07,71.12,71.04,71.1,30204.0,58.6491,58.6904,58.6243,58.6739,30204.0
2018-05-14 15:30:00,71.09,71.12,70.98,70.98,41735.0,58.6656,58.6904,58.5748,58.5748,41735.0
2018-05-14 15:35:00,70.99,71.04,70.96,70.97,34422.0,58.5831,58.6243,58.5583,58.5666,34422.0
2018-05-14 15:40:00,70.96,70.99,70.91,70.98,42050.0,58.5583,58.5831,58.5171,58.5748,42050.0
2018-05-14 15:45:00,70.99,70.99,70.8,70.82,51492.0,58.5831,58.5831,58.4263,58.4428,51492.0
2018-05-14 15:50:00,70.81,70.89,70.69,70.7,116531.0,58.4345,58.5006,58.3355,58.3438,116531.0
2018-05-14 15:55:00,70.7,70.74,70.61,70.73,237712.0,58.3438,58.3768,58.2695,58.3685,237712.0
2018-05-15 09:30:00,70.29,70.75,70.04,70.65,44058.0,58.0054,58.385,57.7991,58.3025,44058.0
2018-05-15 09:35:00,70.6,70.84,70.39,70.62,26172.0,58.2612,58.4593,58.0879,58.2778,26172.0
2018-05-15 09:40:00,70.63,70.95,70.54,70.94,9468.0,58.286,58.5501,58.2117,58.5418,9468.0
2018-05-15 09:45:00,70.95,70.99,70.72,70.72,21049.0,58.5501,58.5831,58.3603,58.3603,21049.0
2018-05-15 09:50:00,70.74,70.85,70.65,70.78,16313.0,58.3768,58.4676,58.3025,58.4098,16313.0
2018-05-15 09:55:00,70.74,70.74,70.57,70.64,15709.0,58.3768,58.3768,58.2365,58.2943,15709.0
2018-05-15 10:00:00,70.63,70.69,70.38,70.42,17568.0,58.286,58.3355,58.0797,58.1127,17568.0
2018-05-15 10:05:00,70.4,70.65,70.4,70.54,19237.0,58.0962,58.3025,58.0962,58.2117,19237.0
2018-05-15 10:10:00,70.54,70.55,70.45,70.49,14458.0,58.2117,58.22,58.1375,58.1705,14458.0
2018-05-15 10:15:00,70.47,70.66,70.4,70.57,13460.0,58.154,58.3108,58.0962,58.2365,13460.0
2018-05-15 10:20:00,70.58,70.61,70.44,70.47,18048.0,58.2447,58.2695,58.1292,58.154,18048.0
2018-05-15 10:25:00,70.48,70.57,70.48,70.55,12451.0,58.1622,58.2365,58.1622,58.22,12451.0
2018-05-15 10:30:00,70.51,70.79,70.51,70.73,16351.0,58.187,58.418,58.187,58.3685,16351.0
2018-05-15 10:35:00,70.74,70.99,70.74,70.9,15636.0,58.3768,58.5831,58.3768,58.5088,15636.0
2018-05-15 10:40:00,70.91,70.91,70.7,70.81,14959.0,58.5171,58.5171,58.3438,58.4345,14959.0
2018-05-15 10:45:00,70.82,70.87,70.75,70.86,13396.0,58.4428,58.4841,58.385,58.4758,13396.0
2018-05-15 10:50:00,70.87,70.97,70.77,70.77,12506.0,58.4841,58.5666,58.4015,58.4015,12506.0
2018-05-15 10:55:00,70.74,70.77,70.58,70.65,17207.0,58.3768,58.4015,58.2447,58.3025,17207.0
2018-05-15 11:00:00,70.66,70.82,70.66,70.71,13301.0,58.3108,58.4428,58.3108,58.352,13301.0
2018-05-15 11:05:00,70.73,70.82,70.58,70.65,20615.0,58.3685,58.4428,58.2447,58.3025,20615.0
2018-05-15 11:10:00,70.64,70.65,70.55,70.58,14010.0,58.2943,58.3025,58.22,58.2447,14010.0
2018-05-15 11:15:00,70.56,70.67,70.56,70.66,35328.0,58.2282,58.319,58.2282,58.3108,35328.0
2018-05-15 11:20:00,70.65,70.66,70.55,70.6,29371.0,58.3025,58.3108,58.22,58.2612,29371.0
2018-05-15 11:25:00,70.59,70.63,70.53,70.62,15200.0,58.253,58.286,58.2035,58.2778,15200.0
2018-05-15 11:30:00,70.63,70.66,70.59,70.63,21141.0,58.286,58.3108,58.253,58.286,21141.0
2018-05-15 11:35:00,70.6,70.65,70.54,70.61,12861.0,58.2612,58.3025,58.2117,58.2695,12861.0
2018-05-15 11:40:00,70.6,70.66,70.55,70.61,13562.0,58.2612,58.3108,58.22,58.2695,13562.0
2018-05-15 11:45:00,70.61,70.66,70.56,70.65,19313.0,58.2695,58.3108,58.2282,58.3025,19313.0
2018-05-15 11:50:00,70.65,70.68,70.6,70.6,19899.0,58.3025,58.3273,58.2612,58.2612,19899.0
2018-05-15 11:55:00,70.6,70.66,70.43,70.44,23100.0,58.2612,58.3108,58.121,58.1292,23100.0
2018-05-15 12:00:00,70.45,70.52,70.37,70.39,17285.0,58.1375,58.1952,58.0714,58.0879,17285.0
2018-05-15 12:05:00,70.39,70.47,70.36,70.42,15979.0,58.0879,58.154,58.0632,58.1127,15979.0
2018-05-15 12:10:00,70.42,70.48,70.38,70.4,15364.0,58.1127,58.1622,58.0797,58.0962,15364.0
2018-05-15 12:15:00,70.43,70.45,70.37,70.39,14091.0,58.121,58.1375,58.0714,58.0879,14091.0
2018-05-15 12:20:00,70.39,70.45,70.36,70.41,11458.0,58.0879,58.1375,58.0632,58.1045,11458.0
2018-05-15 12:25:00,70.42,70.49,70.41,70.45,16666.0,58.1127,58.1705,58.1045,58.1375,16666.0
2018-05-15 12:30:00,70.44,70.52,70.43,70.51,18146.0,58.1292,58.1952,58.121,58.187,18146.0
2018-05-15 12:35:00,70.51,70.53,70.46,70.5,13591.0,58.187,58.2035,58.1457,58.1787,13591.0
2018-05-15 12:40:00,70.52,70.52,70.43,70.49,18216.0,58.1952,58.1952,58.121,58.1705,18216.0
2018-05-15 12:45:00,70.5,70.55,70.44,70.48,36936.0,58.1787,58.22,58.1292,58.1622,36936.0
2018-05-15 12:50:00,70.48,70.53,70.46,70.47,17877.0,58.1622,58.2035,58.1457,58.154,17877.0
2018-05-15 12:55:00,70.48,70.55,70.45,70.47,27677.0,58.1622,58.22,58.1375,58.154,27677.0
2018-05-15 13:00:00,70.48,70.52,70.44,70.48,24775.0,58.1622,58.1952,58.1292,58.1622,24775.0
2018-05-15 13:05:00,70.46,70.51,70.43,70.46,11616.0,58.1457,58.187,58.121,58.1457,11616.0
2018-05-15 13:10:00,70.46,70.49,70.4,70.42,14072.0,58.1457,58.1705,58.0962,58.1127,14072.0
2018-05-15 13:15:00,70.41,70.41,70.36,70.37,31089.0,58.1045,58.1045,58.0632,58.0714,31089.0
2018-05-15 13:20:00,70.37,70.39,70.35,70.37,41156.0,58.0714,58.0879,58.0549,58.0714,41156.0
2018-05-15 13:25:00,70.36,70.43,70.35,70.38,19859.0,58.0632,58.121,58.0549,58.0797,19859.0
2018-05-15 13:30:00,70.37,70.51,70.37,70.48,17865.0,58.0714,58.187,58.0714,58.1622,17865.0
2018-05-15 13:35:00,70.48,70.54,70.46,70.46,10864.0,58.1622,58.2117,58.1457,58.1457,10864.0
2018-05-15 13:40:00,70.48,70.58,70.48,70.53,13303.0,58.1622,58.2447,58.1622,58.2035,13303.0
2018-05-15 13:45:00,70.54,70.61,70.51,70.58,16714.0,58.2117,58.2695,58.187,58.2447,16714.0
2018-05-15 13:50:00,70.58,70.61,70.5,70.52,15208.0,58.2447,58.2695,58.1787,58.1952,15208.0
2018-05-15 13:55:00,70.52,70.52,70.35,70.38,16958.0,58.1952,58.1952,58.0549,58.0797,16958.0
2018-05-15 14:00:00,70.39,70.44,70.38,70.44,14902.0,58.0879,58.1292,58.0797,58.1292,14902.0
2018-05-15 14:05:00,70.44,70.46,70.38,70.45,10980.0,58.1292,58.1457,58.0797,58.1375,10980.0
2018-05-15 14:10:00,70.46,70.54,70.45,70.48,15867.0,58.1457,58.2117,58.1375,58.1622,15867.0
2018-05-15 14:15:00,70.49,70.49,70.41,70.45,15700.0,58.1705,58.1705,58.1045,58.1375,15700.0
2018-05-15 14:20:00,70.45,70.49,70.42,70.42,17974.0,58.1375,58.1705,58.1127,58.1127,17974.0
2018-05-15 14:25:00,70.44,70.48,70.37,70.41,45500.0,58.1292,58.1622,58.0714,58.1045,45500.0
2018-05-15 14:30:00,70.4,70.51,70.38,70.48,43182.0,58.0962,58.187,58.0797,58.1622,43182.0
2018-05-15 14:35:00,70.49,70.57,70.44,70.44,25872.0,58.1705,58.2365,58.1292,58.1292,25872.0
2018-05-15 14:40:00,70.44,70.45,70.37,70.44,14000.0,58.1292,58.1375,58.0714,58.1292,14000.0
2018-05-15 14:45:00,70.43,70.44,70.39,70.4,17178.0,58.121,58.1292,58.0879,58.0962,17178.0
2018-05-15 14:50:00,70.4,70.43,70.37,70.43,18464.0,58.0962,58.121,58.0714,58.121,18464.0
2018-05-15 14:55:00,70.43,70.44,70.35,70.38,27918.0,58.121,58.1292,58.0549,58.0797,27918.0
2018-05-15 15:00:00,70.39,70.41,70.26,70.28,32134.0,58.0879,58.1045,57.9807,57.9972,32134.0
2018-05-15 15:05:00,70.28,70.32,70.27,70.27,20469.0,57.9972,58.0302,57.9889,57.9889,20469.0
2018-05-15 15:10:00,70.26,70.28,70.22,70.27,35360.0,57.9807,57.9972,57.9477,57.9889,35360.0
2018-05-15 15:15:00,70.27,70.36,70.27,70.34,39732.0,57.9889,58.0632,57.9889,58.0467,39732.0
2018-05-15 15:20:00,70.34,70.35,70.27,70.29,44153.0,58.0467,58.0549,57.9889,58.0054,44153.0
2018-05-15 15:25:00,70.29,70.35,70.24,70.29,46067.0,58.0054,58.0549,57.9642,58.0054,46067.0
2018-05-15 15:30:00,70.29,70.4,70.27,70.37,59212.0,58.0054,58.0962,57.9889,58.0714,59212.0
2018-05-15 15:35:00,70.37,70.43,70.37,70.4,44404.0,58.0714,58.121,58.0714,58.0962,44404.0
2018-05-15 15:40:00,70.39,70.4,70.36,70.39,69908.0,58.0879,58.0962,58.0632,58.0879,69908.0
2018-05-15 15:45:00,70.4,70.4,70.36,70.37,73169.0,58.0962,58.0962,58.0632,58.0714,73169.0
2018-05-15 15:50:00,70.37,70.52,70.37,70.49,96104.0,58.0714,58.1952,58.0714,58.1705,96104.0
2018-05-15 15:55:00,70.49,70.58,70.46,70.54,204014.0,58.1705,58.2447,58.1457,58.2117,204014.0
2018-05-16 09:30:00,70.45,70.76,70.38,70.6,25155.0,58.1375,58.3933,58.0797,58.2612,25155.0
2018-05-16 09:35:00,70.64,70.69,70.47,70.52,15618.0,58.2943,58.3355,58.154,58.1952,15618.0
2018-05-16 09:40:00,70.5,70.51,70.29,70.29,8770.0,58.1787,58.187,58.0054,58.0054,8770.0
2018-05-16 09:45:00,70.32,70.62,70.28,70.61,10668.0,58.0302,58.2778,57.9972,58.2695,10668.0
2018-05-16 09:50:00,70.66,70.7,70.59,70.67,10599.0,58.3108,58.3438,58.253,58.319,10599.0
2018-05-16 09:55:00,70.67,70.73,70.6,70.7,11262.0,58.319,58.3685,58.2612,58.3438,11262.0
2018-05-16 10:00:00,70.74,70.87,70.63,70.65,24760.0,58.3768,58.4841,58.286,58.3025,24760.0
2018-05-16 10:05:00,70.64,70.68,70.57,70.57,6841.0,58.2943,58.3273,58.2365,58.2365,6841.0
2018-05-16 10:10:00,70.57,70.8,70.51,70.8,18782.0,58.2365,58.4263,58.187,58.4263,18782.0
2018-05-16 10:15:00,70.82,70.84,70.75,70.8,13552.0,58.4428,58.4593,58.385,58.4263,13552.0
2018-05-16 10:20:00,70.81,70.94,70.71,70.85,17642.0,58.4345,58.5418,58.352,58.4676,17642.0
2018-05-16 10:25:00,70.84,70.91,70.73,70.73,14887.0,58.4593,58.5171,58.3685,58.3685,14887.0
2018-05-16 10:30:00,70.76,70.88,70.73,70.87,12205.0,58.3933,58.4923,58.3685,58.4841,12205.0
2018-05-16 10:35:00,70.87,70.89,70.83,70.83,12750.0,58.4841,58.5006,58.4511,58.4511,12750.0
2018-05-16 10:40:00,70.85,70.97,70.81,70.96,11209.0,58.4676,58.5666,58.4345,58.5583,11209.0
2018-05-16 10:45:00,70.97,71.02,70.88,70.97,14820.0,58.5666,58.6078,58.4923,58.5666,14820.0
2018-05-16 10:50:00,70.98,71.07,70.88,70.92,12201.0,58.5748,58.6491,58.4923,58.5253,12201.0
2018-05-16 10:55:00,70.92,70.94,70.84,70.88,30352.0,58.5253,58.5418,58.4593,58.4923,30352.0
2018-05-16 11:00:00,70.88,70.88,70.66,70.69,16777.0,58.4923,58.4923,58.3108,58.3355,16777.0
2018-05-16 11:05:00,70.7,70.71,70.6,70.6,14342.0,58.3438,58.352,58.2612,58.2612,14342.0
2018-05-16 11:10:00,70.61,70.62,70.56,70.59,17241.0,58.2695,58.2778,58.2282,58.253,17241.0
2018-05-16 11:15:00,70.59,70.6,70.52,70.59,12764.0,58.253,58.2612,58.1952,58.253,12764.0
2018-05-16 11:20:00,70.6,70.6,70.47,70.47,14224.0,58.2612,58.2612,58.154,58.154,14224.0
2018-05-16 11:25:00,70.47,70.48,70.37,70.38,12762.0,58.154,58.1622,58.0714,58.0797,12762.0
2018-05-16 11:30:00,70.4,70.41,70.33,70.36,22220.0,58.0962,58.1045,58.0384,58.0632,22220.0
2018-05-16 11:35:00,70.35,70.54,70.35,70.54,15092.0,58.0549,58.2117,58.0549,58.2117,15092.0
2018-05-16 11:40:00,70.52,70.56,70.52,70.56,10260.0,58.1952,58.2282,58.1952,58.2282,10260.0
2018-05-16 11:45:00,70.55,70.56,70.48,70.53,15907.0,58.22,58.2282,58.1622,58.2035,15907.0
2018-05-16 11:50:00,70.52,70.53,70.49,70.53,8500.0,58.1952,58.2035,58.1705,58.2035,8500.0
2018-05-16 11:55:00,70.52,70.65,70.46,70.63,16141.0,58.1952,58.3025,58.1457,58.286,16141.0
2018-05-16 12:00:00,70.63,70.72,70.63,70.66,14987.0,58.286,58.3603,58.286,58.3108,14987.0
2018-05-16 12:05:00,70.66,70.83,70.66,70.77,9549.0,58.3108,58.4511,58.3108,58.4015,9549.0
2018-05-16 12:10:00,70.8,70.88,70.79,70.88,9479.0,58.4263,58.4923,58.418,58.4923,9479.0
2018-05-16 12:15:00,70.88,70.94,70.86,70.94,11354.0,58.4923,58.5418,58.4758,58.5418,11354.0
2018-05-16 12:20:00,70.94,70.94,70.82,70.92,12528.0,58.5418,58.5418,58.4428,58.5253,12528.0
2018-05-16 12:25:00,70.91,70.94,70.89,70.93,20064.0,58.5171,58.5418,58.5006,58.5336,20064.0
2018-05-16 12:30:00,70.92,71.04,70.92,71.02,7122.0,58.5253,58.6243,58.5253,58.6078,7122.0
2018-05-16 12:35:00,71.04,71.11,71.0,71.09,15105.0,58.6243,58.6821,58.5913,58.6656,15105.0
2018-05-16 12:40:00,71.08,71.12,71.03,71.03,8131.0,58.6574,58.6904,58.6161,58.6161,8131.0
2018-05-16 12:45:00,71.04,71.05,71.02,71.04,6852.0,58.6243,58.6326,58.6078,58.6243,6852.0
2018-05-16 12:50:00,71.03,71.08,71.02,71.02,16213.0,58.6161,58.6574,58.6078,58.6078,16213.0
2018-05-16 12:55:00,71.02,71.06,70.97,71.06,7776.0,58.6078,58.6409,58.5666,58.6409,7776.0
2018-05-16 13:00:00,71.06,71.1,71.02,71.03,21256.0,58.6409,58.6739,58.6078,58.6161,21256.0
2018-05-16 13:05:00,71.02,71.02,70.91,70.91,10110.0,58.6078,58.6078,58.5171,58.5171,10110.0
2018-05-16 13:10:00,70.92,70.93,70.83,70.85,13434.0,58.5253,58.5336,58.4511,58.4676,13434.0
2018-05-16 13:15:00,70.87,70.95,70.86,70.9,12507.0,58.4841,58.5501,58.4758,58.5088,12507.0
2018-05-16 13:20:00,70.89,70.98,70.87,70.94,9107.0,58.5006,58.5748,58.4841,58.5418,9107.0
2018-05-16 13:25:00,70.94,70.98,70.93,70.94,11787.0,58.5418,58.5748,58.5336,58.5418,11787.0
2018-05-16 13:30:00,70.93,70.96,70.91,70.95,9949.0,58.5336,58.5583,58.5171,58.5501,9949.0
2018-05-16 13:35:00,70.95,71.0,70.93,71.0,15042.0,58.5501,58.5913,58.5336,58.5913,15042.0
2018-05-16 13:40:00,71.0,71.06,70.98,71.02,17867.0,58.5913,58.6409,58.5748,58.6078,17867.0
2018-05-16 13:45:00,71.03,71.09,71.03,71.08,11759.0,58.6161,58.6656,58.6161,58.6574,11759.0
2018-05-16 13:50:00,71.1,71.13,71.1,71.13,9543.0,58.6739,58.6986,58.6739,58.6986,9543.0
2018-05-16 13:55:00,71.14,71.21,71.14,71.19,18160.0,58.7069,58.7646,58.7069,58.7481,18160.0
2018-05-16 14:00:00,71.21,71.28,71.19,71.25,10170.0,58.7646,58.8224,58.7481,58.7976,10170.0
2018-05-16 14:05:00,71.25,71.25,71.22,71.24,6216.0,58.7976,58.7976,58.7729,58.7894,6216.0
2018-05-16 14:10:00,71.23,71.29,71.23,71.29,9594.0,58.7811,58.8307,58.7811,58.8307,9594.0
2018-05-16 14:15:00,71.29,71.32,71.21,71.21,23527.0,58.8307,58.8554,58.7646,58.7646,23527.0
2018-05-16 14:20:00,71.21,71.21,71.11,71.16,16145.0,58.7646,58.7646,58.6821,58.7234,16145.0
2018-05-16 14:25:00,71.15,71.17,71.11,71.12,10140.0,58.7151,58.7316,58.6821,58.6904,10140.0
2018-05-16 14:30:00,71.12,71.12,71.0,71.0,20619.0,58.6904,58.6904,58.5913,58.5913,20619.0
2018-05-16 14:35:00,70.99,71.04,70.98,71.02,9785.0,58.5831,58.6243,58.5748,58.6078,9785.0
2018-05-16 14:40:00,71.01,71.03,70.97,70.97,18193.0,58.5996,58.6161,58.5666,58.5666,18193.0
2018-05-16 14:45:00,70.96,70.98,70.88,70.88,18862.0,58.5583,58.5748,58.4923,58.4923,18862.0
2018-05-16 14:50:00,70.88,70.88,70.84,70.85,13002.0,58.4923,58.4923,58.4593,58.4676,13002.0
2018-05-16 14:55:00,70.85,70.91,70.81,70.88,37621.0,58.4676,58.5171,58.4345,58.4923,37621.0
2018-05-16 15:00:00,70.89,70.89,70.42,70.73,92753.0,58.5006,58.5006,58.1127,58.3685,92753.0
2018-05-16 15:05:00,70.72,70.78,70.71,70.73,14413.0,58.3603,58.4098,58.352,58.3685,14413.0
2018-05-16 15:10:00,70.73,70.77,70.71,70.72,15200.0,58.3685,58.4015,58.352,58.3603,15200.0
2018-05-16 15:15:00,70.71,70.79,70.66,70.77,18454.0,58.352,58.418,58.3108,58.4015,18454.0
2018-05-16 15:20:00,70.77,70.81,70.74,70.75,24541.0,58.4015,58.4345,58.3768,58.385,24541.0
2018-05-16 15:25:00,70.75,70.76,70.66,70.67,24046.0,58.385,58.3933,58.3108,58.319,24046.0
2018-05-16 15:30:00,70.67,70.7,70.66,70.67,26333.0,58.319,58.3438,58.3108,58.319,26333.0
2018-05-16 15:35:00,70.67,70.68,70.61,70.63,25037.0,58.319,58.3273,58.2695,58.286,25037.0
2018-05-16 15:40:00,70.64,70.7,70.63,70.66,34089.0,58.2943,58.3438,58.286,58.3108,34089.0
2018-05-16 15:45:00,70.65,70.65,70.56,70.57,40758.0,58.3025,58.3025,58.2282,58.2365,40758.0
2018-05-16 15:50:00,70.58,70.68,70.56,70.66,50597.0,58.2447,58.3273,58.2282,58.3108,50597.0
2018-05-16 15:55:00,70.65,70.69,70.62,70.68,139405.0,58.3025,58.3355,58.2778,58.3273,139405.0
2018-05-17 09:30:00,70.24,70.53,70.13,70.21,45062.0,57.9642,58.2035,57.8734,57.9394,45062.0
2018-05-17 09:35:00,70.2,70.26,69.93,70.09,26999.0,57.9312,57.9807,57.7083,57.8404,26999.0
2018-05-17 09:40:00,70.11,70.22,70.09,70.14,19340.0,57.8569,57.9477,57.8404,57.8816,19340.0
2018-05-17 09:45:00,70.19,70.46,70.18,70.34,38493.0,57.9229,58.1457,57.9147,58.0467,38493.0
2018-05-17 09:50:00,70.38,70.41,70.28,70.31,30601.0,58.0797,58.1045,57.9972,58.0219,30601.0
2018-05-17 09:55:00,70.31,70.31,70.17,70.17,22316.0,58.0219,58.0219,57.9064,57.9064,22316.0
2018-05-17 10:00:00,70.17,70.26,70.17,70.25,24473.0,57.9064,57.9807,57.9064,57.9724,24473.0
2018-05-17 10:05:00,70.25,70.77,70.24,70.63,31350.0,57.9724,58.4015,57.9642,58.286,31350.0
2018-05-17 10:10:00,70.62,70.63,70.46,70.51,12906.0,58.2778,58.286,58.1457,58.187,12906.0
2018-05-17 10:15:00,70.54,70.65,70.4,70.6,25880.0,58.2117,58.3025,58.0962,58.2612,25880.0
2018-05-17 10:20:00,70.59,70.75,70.59,70.71,8800.0,58.253,58.385,58.253,58.352,8800.0
2018-05-17 10:25:00,70.7,70.84,70.69,70.82,35294.0,58.3438,58.4593,58.3355,58.4428,35294.0
2018-05-17 10:30:00,70.82,70.82,70.65,70.8,15579.0,58.4428,58.4428,58.3025,58.4263,15579.0
2018-05-17 10:35:00,70.81,70.84,70.69,70.73,12617.0,58.4345,58.4593,58.3355,58.3685,12617.0
2018-05-17 10:40:00,70.73,70.89,70.7,70.73,8433.0,58.3685,58.5006,58.3438,58.3685,8433.0
2018-05-17 10:45:00,70.74,70.78,70.54,70.54,10754.0,58.3768,58.4098,58.2117,58.2117,10754.0
2018-05-17 10:50:00,70.52,70.63,70.48,70.59,18401.0,58.1952,58.286,58.1622,58.253,18401.0
2018-05-17 10:55:00,70.58,70.6,70.5,70.55,30515.0,58.2447,58.2612,58.1787,58.22,30515.0
2018-05-17 11:00:00,70.54,70.55,70.5,70.51,13300.0,58.2117,58.22,58.1787,58.187,13300.0
2018-05-17 11:05:00,70.53,70.56,70.5,70.53,16798.0,58.2035,58.2282,58.1787,58.2035,16798.0
2018-05-17 11:10:00,70.55,70.56,70.42,70.48,16778.0,58.22,58.2282,58.1127,58.1622,16778.0
2018-05-17 11:15:00,70.48,70.49,70.44,70.48,7100.0,58.1622,58.1705,58.1292,58.1622,7100.0
2018-05-17 11:20:00,70.49,70.5,70.43,70.44,13533.0,58.1705,58.1787,58.121,58.1292,13533.0
2018-05-17 11:25:00,70.45,70.46,70.41,70.43,19007.0,58.1375,58.1457,58.1045,58.121,19007.0
2018-05-17 11:30:00,70.43,70.45,70.34,70.37,10055.0,58.121,58.1375,58.0467,58.0714,10055.0
2018-05-17 11:35:00,70.36,70.42,70.34,70.42,11263.0,58.0632,58.1127,58.0467,58.1127,11263.0
2018-05-17 11:40:00,70.44,70.45,70.37,70.39,12584.0,58.1292,58.1375,58.0714,58.0879,12584.0
2018-05-17 11:45:00,70.39,70.46,70.34,70.41,14371.0,58.0879,58.1457,58.0467,58.1045,14371.0
2018-05-17 11:50:00,70.42,70.43,70.32,70.32,12863.0,58.1127,58.121,58.0302,58.0302,12863.0
2018-05-17 11:55:00,70.32,70.35,70.28,70.28,11260.0,58.0302,58.0549,57.9972,57.9972,11260.0
2018-05-17 12:00:00,70.28,70.35,70.28,70.32,10801.0,57.9972,58.0549,57.9972,58.0302,10801.0
2018-05-17 12:05:00,70.33,70.36,70.31,70.35,8663.0,58.0384,58.0632,58.0219,58.0549,8663.0
2018-05-17 12:10:00,70.34,70.45,70.32,70.45,7500.0,58.0467,58.1375,58.0302,58.1375,7500.0
2018-05-17 12:15:00,70.46,70.52,70.42,70.48,12565.0,58.1457,58.1952,58.1127,58.1622,12565.0
2018-05-17 12:20:00,70.48,70.49,70.44,70.46,5700.0,58.1622,58.1705,58.1292,58.1457,5700.0
2018-05-17 12:25:00,70.47,70.56,70.46,70.55,7770.0,58.154,58.2282,58.1457,58.22,7770.0
2018-05-17 12:30:00,70.56,70.58,70.53,70.56,7949.0,58.2282,58.2447,58.2035,58.2282,7949.0
2018-05-17 12:35:00,70.58,70.58,70.53,70.53,10859.0,58.2447,58.2447,58.2035,58.2035,10859.0
2018-05-17 12:40:00,70.54,70.54,70.39,70.43,11150.0,58.2117,58.2117,58.0879,58.121,11150.0
2018-05-17 12:45:00,70.44,70.49,70.43,70.45,21849.0,58.1292,58.1705,58.121,58.1375,21849.0
2018-05-17 12:50:00,70.46,70.48,70.44,70.45,4603.0,58.1457,58.1622,58.1292,58.1375,4603.0
2018-05-17 12:55:00,70.46,70.46,70.38,70.39,13010.0,58.1457,58.1457,58.0797,58.0879,13010.0
2018-05-17 13:00:00,70.38,70.46,70.34,70.43,59063.0,58.0797,58.1457,58.0467,58.121,59063.0
2018-05-17 13:05:00,70.43,70.45,70.4,70.45,19040.0,58.121,58.1375,58.0962,58.1375,19040.0
2018-05-17 13:10:00,70.45,70.46,70.28,70.36,12601.0,58.1375,58.1457,57.9972,58.0632,12601.0
2018-05-17 13:15:00,70.36,70.37,70.29,70.33,8721.0,58.0632,58.0714,58.0054,58.0384,8721.0
2018-05-17 13:20:00,70.32,70.37,70.32,70.33,10435.0,58.0302,58.0714,58.0302,58.0384,10435.0
2018-05-17 13:25:00,70.33,70.33,70.2,70.21,9346.0,58.0384,58.0384,57.9312,57.9394,9346.0
2018-05-17 13:30:00,70.21,70.3,70.2,70.3,7116.0,57.9394,58.0137,57.9312,58.0137,7116.0
2018-05-17 13:35:00,70.29,70.29,70.22,70.27,9050.0,58.0054,58.0054,57.9477,57.9889,9050.0
2018-05-17 13:40:00,70.28,70.28,70.19,70.2,11063.0,57.9972,57.9972,57.9229,57.9312,11063.0
2018-05-17 13:45:00,70.21,70.21,70.13,70.15,8028.0,57.9394,57.9394,57.8734,57.8899,8028.0
2018-05-17 13:50:00,70.15,70.28,70.14,70.16,18962.0,57.8899,57.9972,57.8816,57.8981,18962.0
2018-05-17 13:55:00,70.15,70.15,70.03,70.04,15251.0,57.8899,57.8899,57.7909,57.7991,15251.0
2018-05-17 14:00:00,70.02,70.07,69.9,69.91,59276.0,57.7826,57.8239,57.6836,57.6918,59276.0
2018-05-17 14:05:00,69.9,69.95,69.82,69.94,20577.0,57.6836,57.7248,57.6176,57.7166,20577.0
2018-05-17 14:10:00,69.92,70.01,69.88,69.96,12867.0,57.7001,57.7744,57.6671,57.7331,12867.0
2018-05-17 14:15:00,69.96,70.15,69.96,70.15,14783.0,57.7331,57.8899,57.7331,57.8899,14783.0
2018-05-17 14:20:00,70.13,70.16,70.11,70.14,12686.0,57.8734,57.8981,57.8569,57.8816,12686.0
2018-05-17 14:25:00,70.14,70.16,70.11,70.12,17008.0,57.8816,57.8981,57.8569,57.8651,17008.0
2018-05-17 14:30:00,70.11,70.2,70.11,70.2,12579.0,57.8569,57.9312,57.8569,57.9312,12579.0
2018-05-17 14:35:00,70.19,70.23,70.17,70.22,13540.0,57.9229,57.9559,57.9064,57.9477,13540.0
2018-05-17 14:40:00,70.22,70.24,70.17,70.19,12456.0,57.9477,57.9642,57.9064,57.9229,12456.0
2018-05-17 14:45:00,70.18,70.19,70.15,70.17,9900.0,57.9147,57.9229,57.8899,57.9064,9900.0
2018-05-17 14:50:00,70.17,70.24,70.15,70.23,14563.0,57.9064,57.9642,57.8899,57.9559,14563.0
2018-05-17 14:55:00,70.23,70.31,70.23,70.27,13022.0,57.9559,58.0219,57.9559,57.9889,13022.0
2018-05-17 15:00:00,70.28,70.36,70.27,70.33,13104.0,57.9972,58.0632,57.9889,58.0384,13104.0
2018-05-17 15:05:00,70.32,70.35,70.29,70.33,13250.0,58.0302,58.0549,58.0054,58.0384,13250.0
2018-05-17 15:10:00,70.33,70.34,70.22,70.23,12264.0,58.0384,58.0467,57.9477,57.9559,12264.0
2018-05-17 15:15:00,70.22,70.22,70.13,70.2,14997.0,57.9477,57.9477,57.8734,57.9312,14997.0
2018-05-17 15:20:00,70.2,70.3,70.2,70.3,14624.0,57.9312,58.0137,57.9312,58.0137,14624.0
2018-05-17 15:25:00,70.29,70.32,70.21,70.23,13598.0,58.0054,58.0302,57.9394,57.9559,13598.0
2018-05-17 15:30:00,70.23,70.26,70.15,70.16,36648.0,57.9559,57.9807,57.8899,57.8981,36648.0
2018-05-17 15:35:00,70.16,70.16,70.03,70.06,40252.0,57.8981,57.8981,57.7909,57.8156,40252.0
2018-05-17 15:40:00,70.08,70.1,70.03,70.06,29763.0,57.8321,57.8486,57.7909,57.8156,29763.0
2018-05-17 15:45:00,70.06,70.11,70.02,70.08,47224.0,57.8156,57.8569,57.7826,57.8321,47224.0
2018-05-17 15:50:00,70.09,70.12,69.97,69.99,104954.0,57.8404,57.8651,57.7414,57.7579,104954.0
2018-05-17 15:55:00,69.99,70.01,69.87,69.89,241915.0,57.7579,57.7744,57.6588,57.6753,241915.0
2018-05-18 09:30:00,69.81,70.34,69.71,69.95,60328.0,57.6093,58.0467,57.5268,57.7248,60328.0
2018-05-18 09:35:00,69.96,70.26,69.69,70.22,23272.0,57.7331,57.9807,57.5103,57.9477,23272.0
2018-05-18 09:40:00,70.2,70.24,69.93,69.93,33954.0,57.9312,57.9642,57.7083,57.7083,33954.0
2018-05-18 09:45:00,69.97,70.05,69.95,69.99,34815.0,57.7414,57.8074,57.7248,57.7579,34815.0
2018-05-18 09:50:00,70.0,70.0,69.8,69.83,33407.0,57.7661,57.7661,57.6011,57.6258,33407.0
2018-05-18 09:55:00,69.86,69.94,69.69,69.76,21236.0,57.6506,57.7166,57.5103,57.5681,21236.0
2018-05-18 10:00:00,69.76,69.86,69.72,69.78,12651.0,57.5681,57.6506,57.535,57.5846,12651.0
2018-05-18 10:05:00,69.75,69.79,69.67,69.67,15858.0,57.5598,57.5928,57.4938,57.4938,15858.0
2018-05-18 10:10:00,69.67,69.85,69.64,69.82,21128.0,57.4938,57.6423,57.469,57.6176,21128.0
2018-05-18 10:15:00,69.81,69.82,69.74,69.74,13844.0,57.6093,57.6176,57.5515,57.5515,13844.0
2018-05-18 10:20:00,69.76,69.76,69.66,69.68,35814.0,57.5681,57.5681,57.4855,57.502,35814.0
2018-05-18 10:25:00,69.69,69.76,69.64,69.65,25195.0,57.5103,57.5681,57.469,57.4773,25195.0
2018-05-18 10:30:00,69.67,69.67,69.41,69.42,33700.0,57.4938,57.4938,57.2792,57.2875,33700.0
2018-05-18 10:35:00,69.42,69.42,69.25,69.26,55061.0,57.2875,57.2875,57.1472,57.1554,55061.0
2018-05-18 10:40:00,69.27,69.37,69.17,69.36,30569.0,57.1637,57.2462,57.0812,57.238,30569.0
2018-05-18 10:45:00,69.38,69.52,69.33,69.49,23476.0,57.2545,57.37,57.2132,57.3452,23476.0
2018-05-18 10:50:00,69.49,69.62,69.49,69.54,13139.0,57.3452,57.4525,57.3452,57.3865,13139.0
2018-05-18 10:55:00,69.51,69.56,69.46,69.51,14342.0,57.3617,57.403,57.3205,57.3617,14342.0
2018-05-18 11:00:00,69.52,69.68,69.52,69.58,18865.0,57.37,57.502,57.37,57.4195,18865.0
2018-05-18 11:05:00,69.59,69.74,69.58,69.69,8781.0,57.4278,57.5515,57.4195,57.5103,8781.0
2018-05-18 11:10:00,69.69,69.75,69.67,69.67,21390.0,57.5103,57.5598,57.4938,57.4938,21390.0
2018-05-18 11:15:00,69.66,69.66,69.57,69.63,18557.0,57.4855,57.4855,57.4113,57.4608,18557.0
2018-05-18 11:20:00,69.62,69.72,69.58,69.65,19284.0,57.4525,57.535,57.4195,57.4773,19284.0
2018-05-18 11:25:00,69.65,69.65,69.53,69.63,30099.0,57.4773,57.4773,57.3783,57.4608,30099.0
2018-05-18 11:30:00,69.63,69.65,69.47,69.51,41852.0,57.4608,57.4773,57.3287,57.3617,41852.0
2018-05-18 11:35:00,69.51,69.69,69.5,69.69,20403.0,57.3617,57.5103,57.3535,57.5103,20403.0
2018-05-18 11:40:00,69.68,69.82,69.64,69.72,21420.0,57.502,57.6176,57.469,57.535,21420.0
2018-05-18 11:45:00,69.75,69.79,69.65,69.78,11980.0,57.5598,57.5928,57.4773,57.5846,11980.0
2018-05-18 11:50:00,69.78,69.83,69.73,69.8,10010.0,57.5846,57.6258,57.5433,57.6011,10010.0
2018-05-18 11:55:00,69.81,69.81,69.72,69.78,12360.0,57.6093,57.6093,57.535,57.5846,12360.0
2018-05-18 12:00:00,69.8,69.8,69.7,69.72,11919.0,57.6011,57.6011,57.5185,57.535,11919.0
2018-05-18 12:05:00,69.69,69.72,69.65,69.66,17083.0,57.5103,57.535,57.4773,57.4855,17083.0
2018-05-18 12:10:00,69.68,69.69,69.62,69.63,19552.0,57.502,57.5103,57.4525,57.4608,19552.0
2018-05-18 12:15:00,69.63,69.65,69.57,69.63,11522.0,57.4608,57.4773,57.4113,57.4608,11522.0
2018-05-18 12:20:00,69.63,69.63,69.57,69.59,8367.0,57.4608,57.4608,57.4113,57.4278,8367.0
2018-05-18 12:25:00,69.59,69.61,69.54,69.55,7513.0,57.4278,57.4443,57.3865,57.3948,7513.0
2018-05-18 12:30:00,69.56,69.68,69.54,69.68,9064.0,57.403,57.502,57.3865,57.502,9064.0
2018-05-18 12:35:00,69.66,69.72,69.65,69.69,8200.0,57.4855,57.535,57.4773,57.5103,8200.0
2018-05-18 12:40:00,69.71,69.74,69.69,69.7,8500.0,57.5268,57.5515,57.5103,57.5185,8500.0
2018-05-18 12:45:00,69.7,69.73,69.7,69.7,13252.0,57.5185,57.5433,57.5185,57.5185,13252.0
2018-05-18 12:50:00,69.69,69.69,69.56,69.58,17127.0,57.5103,57.5103,57.403,57.4195,17127.0
2018-05-18 12:55:00,69.58,69.59,69.49,69.53,14914.0,57.4195,57.4278,57.3452,57.3783,14914.0
2018-05-18 13:00:00,69.52,69.55,69.47,69.51,16571.0,57.37,57.3948,57.3287,57.3617,16571.0
2018-05-18 13:05:00,69.52,69.54,69.47,69.47,17656.0,57.37,57.3865,57.3287,57.3287,17656.0
2018-05-18 13:10:00,69.47,69.48,69.43,69.44,8389.0,57.3287,57.337,57.2957,57.304,8389.0
2018-05-18 13:15:00,69.45,69.51,69.44,69.45,10581.0,57.3122,57.3617,57.304,57.3122,10581.0
2018-05-18 13:20:00,69.44,69.47,69.41,69.47,8756.0,57.304,57.3287,57.2792,57.3287,8756.0
2018-05-18 13:25:00,69.47,69.48,69.4,69.42,13829.0,57.3287,57.337,57.271,57.2875,13829.0
2018-05-18 13:30:00,69.41,69.45,69.34,69.36,28797.0,57.2792,57.3122,57.2215,57.238,28797.0
2018-05-18 13:35:00,69.35,69.36,69.28,69.28,13531.0,57.2297,57.238,57.1719,57.1719,13531.0
2018-05-18 13:40:00,69.28,69.3,69.2,69.22,13349.0,57.1719,57.1884,57.1059,57.1224,13349.0
2018-05-18 13:45:00,69.24,69.25,69.2,69.25,8500.0,57.1389,57.1472,57.1059,57.1472,8500.0
2018-05-18 13:50:00,69.23,69.26,69.2,69.22,10430.0,57.1307,57.1554,57.1059,57.1224,10430.0
2018-05-18 13:55:00,69.23,69.28,69.22,69.26,59264.0,57.1307,57.1719,57.1224,57.1554,59264.0
2018-05-18 14:00:00,69.27,69.3,69.21,69.24,28970.0,57.1637,57.1884,57.1142,57.1389,28970.0
2018-05-18 14:05:00,69.24,69.3,69.24,69.28,18012.0,57.1389,57.1884,57.1389,57.1719,18012.0
2018-05-18 14:10:00,69.27,69.39,69.27,69.38,9307.0,57.1637,57.2627,57.1637,57.2545,9307.0
2018-05-18 14:15:00,69.37,69.43,69.33,69.4,14112.0,57.2462,57.2957,57.2132,57.271,14112.0
2018-05-18 14:20:00,69.4,69.46,69.38,69.41,11600.0,57.271,57.3205,57.2545,57.2792,11600.0
2018-05-18 14:25:00,69.42,69.42,69.39,69.41,15320.0,57.2875,57.2875,57.2627,57.2792,15320.0
2018-05-18 14:30:00,69.4,69.44,69.39,69.42,16706.0,57.271,57.304,57.2627,57.2875,16706.0
2018-05-18 14:35:00,69.42,69.46,69.41,69.46,11341.0,57.2875,57.3205,57.2792,57.3205,11341.0
2018-05-18 14:40:00,69.46,69.46,69.42,69.45,6700.0,57.3205,57.3205,57.2875,57.3122,6700.0
2018-05-18 14:45:00,69.45,69.45,69.41,69.43,10111.0,57.3122,57.3122,57.2792,57.2957,10111.0
2018-05-18 14:50:00,69.43,69.47,69.43,69.46,10407.0,57.2957,57.3287,57.2957,57.3205,10407.0
2018-05-18 14:55:00,69.46,69.49,69.44,69.47,10768.0,57.3205,57.3452,57.304,57.3287,10768.0
2018-05-18 15:00:00,69.48,69.48,69.39,69.4,16588.0,57.337,57.337,57.2627,57.271,16588.0
2018-05-18 15:05:00,69.41,69.43,69.38,69.39,16093.0,57.2792,57.2957,57.2545,57.2627,16093.0
2018-05-18 15:10:00,69.4,69.4,69.36,69.36,20731.0,57.271,57.271,57.238,57.238,20731.0
2018-05-18 15:15:00,69.36,69.37,69.31,69.34,29057.0,57.238,57.2462,57.1967,57.2215,29057.0
2018-05-18 15:20:00,69.33,69.35,69.32,69.32,21193.0,57.2132,57.2297,57.205,57.205,21193.0
2018-05-18 15:25:00,69.32,69.34,69.3,69.33,27896.0,57.205,57.2215,57.1884,57.2132,27896.0
2018-05-18 15:30:00,69.32,69.33,69.27,69.27,34592.0,57.205,57.2132,57.1637,57.1637,34592.0
2018-05-18 15:35:00,69.28,69.36,69.27,69.35,39323.0,57.1719,57.238,57.1637,57.2297,39323.0
2018-05-18 15:40:00,69.36,69.38,69.34,69.34,53932.0,57.238,57.2545,57.2215,57.2215,53932.0
2018-05-18 15:45:00,69.34,69.35,69.27,69.31,69097.0,57.2215,57.2297,57.1637,57.1967,69097.0
2018-05-18 15:50:00,69.3,69.37,69.28,69.3,88394.0,57.1884,57.2462,57.1719,57.1884,88394.0
2018-05-18 15:55:00,69.29,69.3,69.09,69.1,279862.0,57.1802,57.1884,57.0152,57.0234,279862.0
2018-05-21 09:30:00,69.61,69.93,69.53,69.89,43547.0,57.4443,57.7083,57.3783,57.6753,43547.0
2018-05-21 09:35:00,69.88,70.05,69.64,69.93,63481.0,57.6671,57.8074,57.469,57.7083,63481.0
2018-05-21 09:40:00,69.95,70.02,69.44,69.51,62348.0,57.7248,57.7826,57.304,57.3617,62348.0
2018-05-21 09:45:00,69.53,69.64,69.49,69.5,57678.0,57.3783,57.469,57.3452,57.3535,57678.0
2018-05-21 09:50:00,69.53,69.53,69.45,69.45,40384.0,57.3783,57.3783,57.3122,57.3122,40384.0
2018-05-21 09:55:00,69.48,69.5,69.27,69.31,34022.0,57.337,57.3535,57.1637,57.1967,34022.0
2018-05-21 10:00:00,69.33,69.51,69.28,69.41,216338.0,57.2132,57.3617,57.1719,57.2792,216338.0
2018-05-21 10:05:00,69.4,69.4,69.18,69.25,31353.0,57.271,57.271,57.0894,57.1472,31353.0
2018-05-21 10:10:00,69.25,69.25,69.03,69.14,40126.0,57.1472,57.1472,56.9656,57.0564,40126.0
2018-05-21 10:15:00,69.13,69.14,68.92,69.03,29140.0,57.0482,57.0564,56.8749,56.9656,29140.0
2018-05-21 10:20:00,69.04,69.07,68.87,68.91,71566.0,56.9739,56.9986,56.8336,56.8666,71566.0
2018-05-21 10:25:00,68.9,68.96,68.84,68.91,57945.0,56.8584,56.9079,56.8088,56.8666,57945.0
2018-05-21 10:30:00,68.91,68.99,68.89,68.92,41935.0,56.8666,56.9326,56.8501,56.8749,41935.0
2018-05-21 10:35:00,68.92,69.06,68.89,69.02,130749.0,56.8749,56.9904,56.8501,56.9574,130749.0
2018-05-21 10:40:00,69.02,69.14,69.0,69.1,34812.0,56.9574,57.0564,56.9409,57.0234,34812.0
2018-05-21 10:45:00,69.14,69.22,69.09,69.18,43925.0,57.0564,57.1224,57.0152,57.0894,43925.0
2018-05-21 10:50:00,69.18,69.31,69.14,69.22,35788.0,57.0894,57.1967,57.0564,57.1224,35788.0
2018-05-21 10:55:00,69.24,69.27,69.15,69.17,41360.0,57.1389,57.1637,57.0647,57.0812,41360.0
2018-05-21 11:00:00,69.16,69.29,69.12,69.19,87409.0,57.0729,57.1802,57.0399,57.0977,87409.0
2018-05-21 11:05:00,69.2,69.2,69.11,69.14,53298.0,57.1059,57.1059,57.0317,57.0564,53298.0
2018-05-21 11:10:00,69.14,69.17,69.05,69.07,46086.0,57.0564,57.0812,56.9821,56.9986,46086.0
2018-05-21 11:15:00,69.06,69.07,68.98,69.01,33891.0,56.9904,56.9986,56.9244,56.9491,33891.0
2018-05-21 11:20:00,69.01,69.03,68.94,68.96,24544.0,56.9491,56.9656,56.8914,56.9079,24544.0
2018-05-21 11:25:00,68.95,68.96,68.76,68.83,13273.0,56.8996,56.9079,56.7428,56.8006,13273.0
2018-05-21 11:30:00,68.86,68.88,68.67,68.73,12858.0,56.8253,56.8419,56.6686,56.7181,12858.0
2018-05-21 11:35:00,68.74,68.79,68.62,68.72,16301.0,56.7263,56.7676,56.6273,56.7098,16301.0
2018-05-21 11:40:00,68.69,68.76,68.67,68.7,13211.0,56.6851,56.7428,56.6686,56.6933,13211.0
2018-05-21 11:45:00,68.7,68.74,68.65,68.68,23710.0,56.6933,56.7263,56.652,56.6768,23710.0
2018-05-21 11:50:00,68.7,68.75,68.67,68.7,75000.0,56.6933,56.7346,56.6686,56.6933,75000.0
2018-05-21 11:55:00,68.71,68.82,68.67,68.75,80665.0,56.7016,56.7923,56.6686,56.7346,80665.0
2018-05-21 12:00:00,68.77,68.89,68.73,68.89,52326.0,56.7511,56.8501,56.7181,56.8501,52326.0
2018-05-21 12:05:00,68.91,68.97,68.82,68.95,42275.0,56.8666,56.9161,56.7923,56.8996,42275.0
2018-05-21 12:10:00,68.93,69.04,68.87,69.01,53809.0,56.8831,56.9739,56.8336,56.9491,53809.0
2018-05-21 12:15:00,69.0,69.06,68.9,69.02,49146.0,56.9409,56.9904,56.8584,56.9574,49146.0
2018-05-21 12:20:00,69.02,69.02,68.93,68.98,44949.0,56.9574,56.9574,56.8831,56.9244,44949.0
2018-05-21 12:25:00,68.98,69.0,68.9,68.9,39891.0,56.9244,56.9409,56.8584,56.8584,39891.0
2018-05-21 12:30:00,68.9,68.93,68.86,68.91,15528.0,56.8584,56.8831,56.8253,56.8666,15528.0
2018-05-21 12:35:00,68.93,68.96,68.87,68.9,29127.0,56.8831,56.9079,56.8336,56.8584,29127.0
2018-05-21 12:40:00,68.9,68.94,68.89,68.91,23383.0,56.8584,56.8914,56.8501,56.8666,23383.0
2018-05-21 12:45:00,68.92,68.96,68.88,68.93,24453.0,56.8749,56.9079,56.8419,56.8831,24453.0
2018-05-21 12:50:00,68.93,68.96,68.9,68.93,37045.0,56.8831,56.9079,56.8584,56.8831,37045.0
2018-05-21 12:55:00,68.94,69.0,68.91,68.94,28750.0,56.8914,56.9409,56.8666,56.8914,28750.0
2018-05-21 13:00:00,68.94,68.95,68.93,68.93,20237.0,56.8914,56.8996,56.8831,56.8831,20237.0
2018-05-21 13:05:00,68.93,69.02,68.92,68.98,89188.0,56.8831,56.9574,56.8749,56.9244,89188.0
2018-05-21 13:10:00,68.98,68.98,68.86,68.87,154421.0,56.9244,56.9244,56.8253,56.8336,154421.0
2018-05-21 13:15:00,68.86,68.98,68.83,68.92,69788.0,56.8253,56.9244,56.8006,56.8749,69788.0
2018-05-21 13:20:00,68.92,68.94,68.88,68.91,74243.0,56.8749,56.8914,56.8419,56.8666,74243.0
2018-05-21 13:25:00,68.9,68.93,68.88,68.93,14950.0,56.8584,56.8831,56.8419,56.8831,14950.0
2018-05-21 13:30:00,68.93,68.94,68.85,68.88,24499.0,56.8831,56.8914,56.8171,56.8419,24499.0
2018-05-21 13:35:00,68.89,68.91,68.85,68.88,14003.0,56.8501,56.8666,56.8171,56.8419,14003.0
2018-05-21 13:40:00,68.87,68.89,68.83,68.87,10166.0,56.8336,56.8501,56.8006,56.8336,10166.0
2018-05-21 13:45:00,68.88,68.92,68.85,68.85,17031.0,56.8419,56.8749,56.8171,56.8171,17031.0
2018-05-21 13:50:00,68.86,68.89,68.84,68.89,17657.0,56.8253,56.8501,56.8088,56.8501,17657.0
2018-05-21 13:55:00,68.9,68.9,68.84,68.89,24099.0,56.8584,56.8584,56.8088,56.8501,24099.0
2018-05-21 14:00:00,68.88,68.9,68.84,68.89,16526.0,56.8419,56.8584,56.8088,56.8501,16526.0
2018-05-21 14:05:00,68.91,68.95,68.87,68.88,25788.0,56.8666,56.8996,56.8336,56.8419,25788.0
2018-05-21 14:10:00,68.88,68.93,68.81,68.85,31922.0,56.8419,56.8831,56.7841,56.8171,31922.0
2018-05-21 14:15:00,68.83,68.83,68.68,68.7,28475.0,56.8006,56.8006,56.6768,56.6933,28475.0
2018-05-21 14:20:00,68.71,68.74,68.64,68.7,36425.0,56.7016,56.7263,56.6438,56.6933,36425.0
2018-05-21 14:25:00,68.68,68.72,68.67,68.71,23693.0,56.6768,56.7098,56.6686,56.7016,23693.0
2018-05-21 14:30:00,68.7,68.7,68.53,68.59,61151.0,56.6933,56.6933,56.553,56.6025,61151.0
2018-05-21 14:35:00,68.59,68.68,68.56,68.67,16033.0,56.6025,56.6768,56.5778,56.6686,16033.0
2018-05-21 14:40:00,68.66,68.66,68.59,68.6,73975.0,56.6603,56.6603,56.6025,56.6108,73975.0
2018-05-21 14:45:00,68.6,68.64,68.55,68.62,27913.0,56.6108,56.6438,56.5695,56.6273,27913.0
2018-05-21 14:50:00,68.61,68.61,68.54,68.58,41250.0,56.619,56.619,56.5613,56.5943,41250.0
2018-05-21 14:55:00,68.56,68.59,68.53,68.57,46026.0,56.5778,56.6025,56.553,56.586,46026.0
2018-05-21 15:00:00,68.57,68.69,68.51,68.69,37684.0,56.586,56.6851,56.5365,56.6851,37684.0
2018-05-21 15:05:00,68.68,68.75,68.65,68.7,30690.0,56.6768,56.7346,56.652,56.6933,30690.0
2018-05-21 15:10:00,68.71,68.77,68.68,68.73,63697.0,56.7016,56.7511,56.6768,56.7181,63697.0
2018-05-21 15:15:00,68.73,68.74,68.6,68.63,129325.0,56.7181,56.7263,56.6108,56.6355,129325.0
2018-05-21 15:20:00,68.62,68.63,68.56,68.56,53937.0,56.6273,56.6355,56.5778,56.5778,53937.0
2018-05-21 15:25:00,68.56,68.58,68.5,68.56,68717.0,56.5778,56.5943,56.5283,56.5778,68717.0
2018-05-21 15:30:00,68.57,68.57,68.47,68.48,65833.0,56.586,56.586,56.5035,56.5118,65833.0
2018-05-21 15:35:00,68.48,68.5,68.46,68.49,66831.0,56.5118,56.5283,56.4953,56.52,66831.0
2018-05-21 15:40:00,68.49,68.49,68.42,68.45,72012.0,56.52,56.52,56.4622,56.487,72012.0
2018-05-21 15:45:00,68.45,68.48,68.42,68.46,60954.0,56.487,56.5118,56.4622,56.4953,60954.0
2018-05-21 15:50:00,68.46,68.57,68.46,68.47,142805.0,56.4953,56.586,56.4953,56.5035,142805.0
2018-05-21 15:55:00,68.47,68.5,68.38,68.45,211094.0,56.5035,56.5283,56.4292,56.487,211094.0
2018-05-22 09:30:00,68.33,68.65,67.87,68.06,115105.0,56.388,56.652,56.0084,56.1652,115105.0
2018-05-22 09:35:00,68.02,68.12,67.91,67.98,78862.0,56.1322,56.2147,56.0414,56.0991,78862.0
2018-05-22 09:40:00,67.96,68.06,67.53,67.56,116575.0,56.0826,56.1652,55.7278,55.7525,116575.0
2018-05-22 09:45:00,67.56,67.68,67.51,67.53,145961.0,55.7525,55.8516,55.7113,55.7278,145961.0
2018-05-22 09:50:00,67.53,67.54,67.23,67.32,87381.0,55.7278,55.736,55.4802,55.5545,87381.0
2018-05-22 09:55:00,67.32,67.43,67.05,67.05,102398.0,55.5545,55.6453,55.3317,55.3317,102398.0
2018-05-22 10:00:00,67.05,67.07,66.84,66.98,153038.0,55.3317,55.3482,55.1584,55.2739,153038.0
2018-05-22 10:05:00,66.99,67.17,66.86,66.97,68119.0,55.2822,55.4307,55.1749,55.2657,68119.0
2018-05-22 10:10:00,67.0,67.03,66.74,66.84,59518.0,55.2904,55.3152,55.0759,55.1584,59518.0
2018-05-22 10:15:00,66.82,66.84,66.68,66.72,39701.0,55.1419,55.1584,55.0263,55.0594,39701.0
2018-05-22 10:20:00,66.72,66.95,66.65,66.66,93364.0,55.0594,55.2492,55.0016,55.0098,93364.0
2018-05-22 10:25:00,66.66,66.66,66.47,66.56,64437.0,55.0098,55.0098,54.853,54.9273,64437.0
2018-05-22 10:30:00,66.56,66.61,66.36,66.59,79072.0,54.9273,54.9686,54.7623,54.9521,79072.0
2018-05-22 10:35:00,66.59,66.8,66.38,66.79,392229.0,54.9521,55.1254,54.7788,55.1171,392229.0
2018-05-22 10:40:00,66.8,66.94,66.67,66.87,87212.0,55.1254,55.2409,55.0181,55.1831,87212.0
2018-05-22 10:45:00,66.85,66.98,66.77,66.9,89606.0,55.1666,55.2739,55.1006,55.2079,89606.0
2018-05-22 10:50:00,66.91,66.95,66.73,66.75,32500.0,55.2161,55.2492,55.0676,55.0841,32500.0
2018-05-22 10:55:00,66.74,66.82,66.7,66.76,37307.0,55.0759,55.1419,55.0429,55.0924,37307.0
2018-05-22 11:00:00,66.76,66.94,66.74,66.94,28192.0,55.0924,55.2409,55.0759,55.2409,28192.0
2018-05-22 11:05:00,66.94,66.95,66.85,66.91,28380.0,55.2409,55.2492,55.1666,55.2161,28380.0
2018-05-22 11:10:00,66.91,67.02,66.91,67.01,78595.0,55.2161,55.3069,55.2161,55.2987,78595.0
2018-05-22 11:15:00,67.02,67.12,67.0,67.0,64991.0,55.3069,55.3894,55.2904,55.2904,64991.0
2018-05-22 11:20:00,67.01,67.07,66.91,67.06,66680.0,55.2987,55.3482,55.2161,55.3399,66680.0
2018-05-22 11:25:00,67.06,67.07,66.93,67.02,84890.0,55.3399,55.3482,55.2327,55.3069,84890.0
2018-05-22 11:30:00,67.02,67.21,67.01,67.09,228028.0,55.3069,55.4637,55.2987,55.3647,228028.0
2018-05-22 11:35:00,67.1,67.1,66.96,66.97,47926.0,55.3729,55.3729,55.2574,55.2657,47926.0
2018-05-22 11:40:00,66.98,66.99,66.75,66.76,54180.0,55.2739,55.2822,55.0841,55.0924,54180.0
2018-05-22 11:45:00,66.77,66.86,66.73,66.84,46047.0,55.1006,55.1749,55.0676,55.1584,46047.0
2018-05-22 11:50:00,66.86,67.01,66.82,66.92,45112.0,55.1749,55.2987,55.1419,55.2244,45112.0
2018-05-22 11:55:00,66.91,67.0,66.86,66.93,49190.0,55.2161,55.2904,55.1749,55.2327,49190.0
2018-05-22 12:00:00,66.93,67.01,66.9,66.92,56871.0,55.2327,55.2987,55.2079,55.2244,56871.0
2018-05-22 12:05:00,66.92,66.97,66.84,66.9,43399.0,55.2244,55.2657,55.1584,55.2079,43399.0
2018-05-22 12:10:00,66.88,66.96,66.79,66.88,56468.0,55.1914,55.2574,55.1171,55.1914,56468.0
2018-05-22 12:15:00,66.91,67.0,66.88,66.94,52913.0,55.2161,55.2904,55.1914,55.2409,52913.0
2018-05-22 12:20:00,66.92,67.04,66.92,66.95,27486.0,55.2244,55.3234,55.2244,55.2492,27486.0
2018-05-22 12:25:00,66.93,67.02,66.88,66.99,47753.0,55.2327,55.3069,55.1914,55.2822,47753.0
2018-05-22 12:30:00,66.98,67.02,66.89,66.95,34404.0,55.2739,55.3069,55.1996,55.2492,34404.0
2018-05-22 12:35:00,66.95,66.99,66.91,66.97,28262.0,55.2492,55.2822,55.2161,55.2657,28262.0
2018-05-22 12:40:00,66.96,67.34,66.93,67.32,56085.0,55.2574,55.571,55.2327,55.5545,56085.0
2018-05-22 12:45:00,67.31,67.49,67.28,67.4,42467.0,55.5462,55.6948,55.5215,55.6205,42467.0
2018-05-22 12:50:00,67.4,67.4,67.12,67.28,84660.0,55.6205,55.6205,55.3894,55.5215,84660.0
2018-05-22 12:55:00,67.26,67.36,67.23,67.25,30305.0,55.505,55.5875,55.4802,55.4967,30305.0
2018-05-22 13:00:00,67.26,67.36,67.2,67.28,26592.0,55.505,55.5875,55.4555,55.5215,26592.0
2018-05-22 13:05:00,67.28,67.28,66.92,66.99,76946.0,55.5215,55.5215,55.2244,55.2822,76946.0
2018-05-22 13:10:00,67.0,67.02,66.9,66.94,25601.0,55.2904,55.3069,55.2079,55.2409,25601.0
2018-05-22 13:15:00,66.94,67.0,66.91,66.96,21962.0,55.2409,55.2904,55.2161,55.2574,21962.0
2018-05-22 13:20:00,66.96,66.97,66.86,66.92,26053.0,55.2574,55.2657,55.1749,55.2244,26053.0
2018-05-22 13:25:00,66.94,67.12,66.89,67.12,44143.0,55.2409,55.3894,55.1996,55.3894,44143.0
2018-05-22 13:30:00,67.14,67.19,67.02,67.19,29595.0,55.406,55.4472,55.3069,55.4472,29595.0
2018-05-22 13:35:00,67.18,67.23,67.07,67.08,17937.0,55.439,55.4802,55.3482,55.3564,17937.0
2018-05-22 13:40:00,67.06,67.11,66.99,67.11,16376.0,55.3399,55.3812,55.2822,55.3812,16376.0
2018-05-22 13:45:00,67.1,67.19,67.1,67.19,27638.0,55.3729,55.4472,55.3729,55.4472,27638.0
2018-05-22 13:50:00,67.19,67.23,67.14,67.18,31480.0,55.4472,55.4802,55.406,55.439,31480.0
2018-05-22 13:55:00,67.19,67.21,67.11,67.11,21149.0,55.4472,55.4637,55.3812,55.3812,21149.0
2018-05-22 14:00:00,67.11,67.25,67.09,67.25,34280.0,55.3812,55.4967,55.3647,55.4967,34280.0
2018-05-22 14:05:00,67.24,67.28,67.18,67.21,34736.0,55.4885,55.5215,55.439,55.4637,34736.0
2018-05-22 14:10:00,67.22,67.25,67.17,67.21,22480.0,55.472,55.4967,55.4307,55.4637,22480.0
2018-05-22 14:15:00,67.21,67.27,67.17,67.27,41072.0,55.4637,55.5132,55.4307,55.5132,41072.0
2018-05-22 14:20:00,67.27,67.34,67.22,67.31,54259.0,55.5132,55.571,55.472,55.5462,54259.0
2018-05-22 14:25:00,67.31,67.32,67.2,67.27,78777.0,55.5462,55.5545,55.4555,55.5132,78777.0
2018-05-22 14:30:00,67.28,67.42,67.28,67.42,32281.0,55.5215,55.637,55.5215,55.637,32281.0
2018-05-22 14:35:00,67.41,67.42,67.28,67.29,37960.0,55.6288,55.637,55.5215,55.5297,37960.0
2018-05-22 14:40:00,67.32,67.38,67.23,67.3,38741.0,55.5545,55.604,55.4802,55.538,38741.0
2018-05-22 14:45:00,67.29,67.32,67.16,67.18,47268.0,55.5297,55.5545,55.4225,55.439,47268.0
2018-05-22 14:50:00,67.19,67.67,67.12,67.65,73595.0,55.4472,55.8433,55.3894,55.8268,73595.0
2018-05-22 14:55:00,67.65,67.66,67.5,67.52,39598.0,55.8268,55.8351,55.703,55.7195,39598.0
2018-05-22 15:00:00,67.52,67.55,67.43,67.5,47167.0,55.7195,55.7443,55.6453,55.703,47167.0
2018-05-22 15:05:00,67.5,67.51,67.42,67.45,26332.0,55.703,55.7113,55.637,55.6618,26332.0
2018-05-22 15:10:00,67.45,67.45,67.28,67.29,35602.0,55.6618,55.6618,55.5215,55.5297,35602.0
2018-05-22 15:15:00,67.28,67.31,67.22,67.22,53854.0,55.5215,55.5462,55.472,55.472,53854.0
2018-05-22 15:20:00,67.23,67.25,67.17,67.2,50188.0,55.4802,55.4967,55.4307,55.4555,50188.0
2018-05-22 15:25:00,67.2,67.25,67.15,67.19,38798.0,55.4555,55.4967,55.4142,55.4472,38798.0
2018-05-22 15:30:00,67.19,67.19,67.08,67.14,60344.0,55.4472,55.4472,55.3564,55.406,60344.0
2018-05-22 15:35:00,67.14,67.15,67.01,67.04,62384.0,55.406,55.4142,55.2987,55.3234,62384.0
2018-05-22 15:40:00,67.03,67.22,67.02,67.2,64086.0,55.3152,55.472,55.3069,55.4555,64086.0
2018-05-22 15:45:00,67.19,67.2,67.11,67.14,73388.0,55.4472,55.4555,55.3812,55.406,73388.0
2018-05-22 15:50:00,67.13,67.14,66.96,67.0,138336.0,55.3977,55.406,55.2574,55.2904,138336.0
2018-05-22 15:55:00,67.0,67.04,66.97,67.02,234278.0,55.2904,55.3234,55.2657,55.3069,234278.0
2018-05-23 09:30:00,66.95,66.95,66.36,66.36,84171.0,55.2492,55.2492,54.7623,54.7623,84171.0
2018-05-23 09:35:00,66.36,66.85,66.36,66.76,47518.0,54.7623,55.1666,54.7623,55.0924,47518.0
2018-05-23 09:40:00,66.76,67.0,66.63,66.89,55921.0,55.0924,55.2904,54.9851,55.1996,55921.0
2018-05-23 09:45:00,66.89,67.0,66.85,66.98,29622.0,55.1996,55.2904,55.1666,55.2739,29622.0
2018-05-23 09:50:00,66.99,67.01,66.74,66.74,54074.0,55.2822,55.2987,55.0759,55.0759,54074.0
2018-05-23 09:55:00,66.74,66.8,66.73,66.74,38202.0,55.0759,55.1254,55.0676,55.0759,38202.0
2018-05-23 10:00:00,66.73,66.73,66.28,66.35,58045.0,55.0676,55.0676,54.6963,54.754,58045.0
2018-05-23 10:05:00,66.35,66.67,66.35,66.62,56120.0,54.754,55.0181,54.754,54.9768,56120.0
2018-05-23 10:10:00,66.63,66.64,66.52,66.62,40799.0,54.9851,54.9933,54.8943,54.9768,40799.0
2018-05-23 10:15:00,66.62,66.8,66.54,66.74,52247.0,54.9768,55.1254,54.9108,55.0759,52247.0
2018-05-23 10:20:00,66.73,66.73,66.61,66.72,32979.0,55.0676,55.0676,54.9686,55.0594,32979.0
2018-05-23 10:25:00,66.73,66.84,66.72,66.83,67834.0,55.0676,55.1584,55.0594,55.1501,67834.0
2018-05-23 10:30:00,66.81,66.89,66.63,66.67,65142.0,55.1336,55.1996,54.9851,55.0181,65142.0
2018-05-23 10:35:00,66.67,66.76,66.66,66.74,29617.0,55.0181,55.0924,55.0098,55.0759,29617.0
2018-05-23 10:40:00,66.74,66.77,66.64,66.75,46490.0,55.0759,55.1006,54.9933,55.0841,46490.0
2018-05-23 10:45:00,66.74,66.75,66.59,66.63,31557.0,55.0759,55.0841,54.9521,54.9851,31557.0
2018-05-23 10:50:00,66.63,66.7,66.56,66.61,33619.0,54.9851,55.0429,54.9273,54.9686,33619.0
2018-05-23 10:55:00,66.6,66.82,66.58,66.81,55266.0,54.9603,55.1419,54.9438,55.1336,55266.0
2018-05-23 11:00:00,66.81,66.87,66.78,66.85,55197.0,55.1336,55.1831,55.1089,55.1666,55197.0
2018-05-23 11:05:00,66.84,66.87,66.82,66.83,29580.0,55.1584,55.1831,55.1419,55.1501,29580.0
2018-05-23 11:10:00,66.84,66.95,66.81,66.93,44054.0,55.1584,55.2492,55.1336,55.2327,44054.0
2018-05-23 11:15:00,66.94,67.0,66.75,66.94,191999.0,55.2409,55.2904,55.0841,55.2409,191999.0
2018-05-23 11:20:00,66.95,67.02,66.91,66.91,73507.0,55.2492,55.3069,55.2161,55.2161,73507.0
2018-05-23 11:25:00,66.91,67.0,66.9,66.95,69125.0,55.2161,55.2904,55.2079,55.2492,69125.0
2018-05-23 11:30:00,66.94,66.98,66.86,66.94,66858.0,55.2409,55.2739,55.1749,55.2409,66858.0
2018-05-23 11:35:00,66.94,66.98,66.9,66.93,89308.0,55.2409,55.2739,55.2079,55.2327,89308.0
2018-05-23 11:40:00,66.93,67.3,66.93,67.21,93637.0,55.2327,55.538,55.2327,55.4637,93637.0
2018-05-23 11:45:00,67.21,67.32,67.15,67.32,65916.0,55.4637,55.5545,55.4142,55.5545,65916.0
2018-05-23 11:50:00,67.33,67.34,67.19,67.2,49837.0,55.5627,55.571,55.4472,55.4555,49837.0
2018-05-23 11:55:00,67.19,67.26,67.05,67.05,51514.0,55.4472,55.505,55.3317,55.3317,51514.0
2018-05-23 12:00:00,67.05,67.15,67.04,67.09,25152.0,55.3317,55.4142,55.3234,55.3647,25152.0
2018-05-23 12:05:00,67.09,67.17,67.08,67.17,34555.0,55.3647,55.4307,55.3564,55.4307,34555.0
2018-05-23 12:10:00,67.14,67.28,67.14,67.23,21986.0,55.406,55.5215,55.406,55.4802,21986.0
2018-05-23 12:15:00,67.23,67.26,67.16,67.16,24101.0,55.4802,55.505,55.4225,55.4225,24101.0
2018-05-23 12:20:00,67.17,67.17,67.01,67.16,30204.0,55.4307,55.4307,55.2987,55.4225,30204.0
2018-05-23 12:25:00,67.15,67.28,67.14,67.19,31590.0,55.4142,55.5215,55.406,55.4472,31590.0
2018-05-23 12:30:00,67.19,67.36,67.18,67.36,42831.0,55.4472,55.5875,55.439,55.5875,42831.0
2018-05-23 12:35:00,67.35,67.49,67.34,67.49,49781.0,55.5792,55.6948,55.571,55.6948,49781.0
2018-05-23 12:40:00,67.49,67.65,67.47,67.64,97687.0,55.6948,55.8268,55.6783,55.8186,97687.0
2018-05-23 12:45:00,67.64,67.72,67.46,67.5,56043.0,55.8186,55.8846,55.67,55.703,56043.0
2018-05-23 12:50:00,67.52,67.77,67.51,67.58,69494.0,55.7195,55.9258,55.7113,55.7691,69494.0
2018-05-23 12:55:00,67.57,67.7,67.57,67.69,28782.0,55.7608,55.8681,55.7608,55.8598,28782.0
2018-05-23 13:00:00,67.7,67.74,67.49,67.5,53305.0,55.8681,55.9011,55.6948,55.703,53305.0
2018-05-23 13:05:00,67.52,67.55,67.4,67.45,99565.0,55.7195,55.7443,55.6205,55.6618,99565.0
2018-05-23 13:10:00,67.44,67.49,67.25,67.26,40216.0,55.6535,55.6948,55.4967,55.505,40216.0
2018-05-23 13:15:00,67.29,67.29,67.06,67.17,70684.0,55.5297,55.5297,55.3399,55.4307,70684.0
2018-05-23 13:20:00,67.19,67.34,67.17,67.18,20879.0,55.4472,55.571,55.4307,55.439,20879.0
2018-05-23 13:25:00,67.18,67.27,67.18,67.24,15196.0,55.439,55.5132,55.439,55.4885,15196.0
2018-05-23 13:30:00,67.23,67.32,67.22,67.25,22727.0,55.4802,55.5545,55.472,55.4967,22727.0
2018-05-23 13:35:00,67.24,67.25,67.2,67.25,12561.0,55.4885,55.4967,55.4555,55.4967,12561.0
2018-05-23 13:40:00,67.25,67.35,67.21,67.28,25666.0,55.4967,55.5792,55.4637,55.5215,25666.0
2018-05-23 13:45:00,67.28,67.5,67.28,67.48,21551.0,55.5215,55.703,55.5215,55.6865,21551.0
2018-05-23 13:50:00,67.47,67.52,67.43,67.47,21298.0,55.6783,55.7195,55.6453,55.6783,21298.0
2018-05-23 13:55:00,67.47,67.49,67.37,67.42,18738.0,55.6783,55.6948,55.5958,55.637,18738.0
2018-05-23 14:00:00,67.42,67.56,67.36,67.42,43350.0,55.637,55.7525,55.5875,55.637,43350.0
2018-05-23 14:05:00,67.44,67.6,67.42,67.57,53510.0,55.6535,55.7856,55.637,55.7608,53510.0
2018-05-23 14:10:00,67.59,67.61,67.42,67.45,41326.0,55.7773,55.7938,55.637,55.6618,41326.0
2018-05-23 14:15:00,67.45,67.48,67.37,67.41,53011.0,55.6618,55.6865,55.5958,55.6288,53011.0
2018-05-23 14:20:00,67.41,67.43,67.34,67.36,55759.0,55.6288,55.6453,55.571,55.5875,55759.0
2018-05-23 14:25:00,67.36,67.45,67.34,67.41,65126.0,55.5875,55.6618,55.571,55.6288,65126.0
2018-05-23 14:30:00,67.4,67.42,67.19,67.26,34168.0,55.6205,55.637,55.4472,55.505,34168.0
2018-05-23 14:35:00,67.24,67.31,67.16,67.24,32451.0,55.4885,55.5462,55.4225,55.4885,32451.0
2018-05-23 14:40:00,67.23,67.25,67.05,67.05,42534.0,55.4802,55.4967,55.3317,55.3317,42534.0
2018-05-23 14:45:00,67.05,67.13,66.97,67.05,65447.0,55.3317,55.3977,55.2657,55.3317,65447.0
2018-05-23 14:50:00,67.05,67.17,67.05,67.13,32384.0,55.3317,55.4307,55.3317,55.3977,32384.0
2018-05-23 14:55:00,67.14,67.17,67.09,67.1,51041.0,55.406,55.4307,55.3647,55.3729,51041.0
2018-05-23 15:00:00,67.1,67.17,67.03,67.1,51431.0,55.3729,55.4307,55.3152,55.3729,51431.0
2018-05-23 15:05:00,67.1,67.2,66.98,66.99,54746.0,55.3729,55.4555,55.2739,55.2822,54746.0
2018-05-23 15:10:00,66.98,67.03,66.94,67.0,82473.0,55.2739,55.3152,55.2409,55.2904,82473.0
2018-05-23 15:15:00,67.0,67.09,66.95,66.96,53853.0,55.2904,55.3647,55.2492,55.2574,53853.0
2018-05-23 15:20:00,66.96,66.99,66.92,66.98,63085.0,55.2574,55.2822,55.2244,55.2739,63085.0
2018-05-23 15:25:00,66.98,66.99,66.92,66.98,69960.0,55.2739,55.2822,55.2244,55.2739,69960.0
2018-05-23 15:30:00,66.98,67.0,66.88,67.0,137831.0,55.2739,55.2904,55.1914,55.2904,137831.0
2018-05-23 15:35:00,66.98,67.02,66.93,67.0,81001.0,55.2739,55.3069,55.2327,55.2904,81001.0
2018-05-23 15:40:00,67.0,67.13,67.0,67.09,109170.0,55.2904,55.3977,55.2904,55.3647,109170.0
2018-05-23 15:45:00,67.11,67.12,67.03,67.03,122362.0,55.3812,55.3894,55.3152,55.3152,122362.0
2018-05-23 15:50:00,67.04,67.11,66.93,66.98,209520.0,55.3234,55.3812,55.2327,55.2739,209520.0
2018-05-23 15:55:00,66.98,66.99,66.59,66.79,542861.0,55.2739,55.2822,54.9521,55.1171,542861.0
2018-05-24 09:30:00,64.0,66.22,63.81,65.5,1113091.0,52.8147,54.6467,52.6579,54.0526,1113091.0
2018-05-24 09:35:00,65.52,66.15,65.32,66.0,599687.0,54.0691,54.589,53.904,54.4652,599687.0
2018-05-24 09:40:00,66.0,66.3,65.6,65.97,336814.0,54.4652,54.7128,54.1351,54.4404,336814.0
2018-05-24 09:45:00,65.86,66.0,65.0,65.45,327554.0,54.3497,54.4652,53.64,54.0113,327554.0
2018-05-24 09:50:00,65.43,66.0,65.03,65.81,186944.0,53.9948,54.4652,53.6647,54.3084,186944.0
2018-05-24 09:55:00,65.83,65.97,65.63,65.83,127772.0,54.3249,54.4404,54.1599,54.3249,127772.0
2018-05-24 10:00:00,65.78,65.96,65.67,65.91,170643.0,54.2836,54.4322,54.1929,54.3909,170643.0
2018-05-24 10:05:00,65.92,66.42,65.92,66.28,271069.0,54.3992,54.8118,54.3992,54.6963,271069.0
2018-05-24 10:10:00,66.27,66.29,66.05,66.06,170525.0,54.688,54.7045,54.5065,54.5147,170525.0
2018-05-24 10:15:00,66.09,66.29,65.91,65.93,149797.0,54.5395,54.7045,54.3909,54.4074,149797.0
2018-05-24 10:20:00,65.92,66.17,65.76,66.12,128450.0,54.3992,54.6055,54.2671,54.5642,128450.0
2018-05-24 10:25:00,66.13,66.24,66.03,66.06,83108.0,54.5725,54.6632,54.4899,54.5147,83108.0
2018-05-24 10:30:00,66.07,66.07,65.77,65.98,89817.0,54.523,54.523,54.2754,54.4487,89817.0
2018-05-24 10:35:00,65.97,66.78,65.97,66.76,205265.0,54.4404,55.1089,54.4404,55.0924,205265.0
2018-05-24 10:40:00,66.75,66.87,66.53,66.53,121975.0,55.0841,55.1831,54.9026,54.9026,121975.0
2018-05-24 10:45:00,66.57,66.58,66.26,66.38,153589.0,54.9356,54.9438,54.6797,54.7788,153589.0
2018-05-24 10:50:00,66.38,66.7,66.38,66.65,77909.0,54.7788,55.0429,54.7788,55.0016,77909.0
2018-05-24 10:55:00,66.63,66.71,66.49,66.66,58051.0,54.9851,55.0511,54.8696,55.0098,58051.0
2018-05-24 11:00:00,66.68,66.74,66.55,66.7,61660.0,55.0263,55.0759,54.9191,55.0429,61660.0
2018-05-24 11:05:00,66.7,66.83,66.64,66.79,48170.0,55.0429,55.1501,54.9933,55.1171,48170.0
2018-05-24 11:10:00,66.8,67.0,66.71,66.85,91559.0,55.1254,55.2904,55.0511,55.1666,91559.0
2018-05-24 11:15:00,66.85,67.01,66.82,67.0,105586.0,55.1666,55.2987,55.1419,55.2904,105586.0
2018-05-24 11:20:00,67.0,67.0,66.84,66.96,59877.0,55.2904,55.2904,55.1584,55.2574,59877.0
2018-05-24 11:25:00,66.98,67.03,66.8,66.97,93813.0,55.2739,55.3152,55.1254,55.2657,93813.0
2018-05-24 11:30:00,66.96,67.15,66.95,67.08,76570.0,55.2574,55.4142,55.2492,55.3564,76570.0
2018-05-24 11:35:00,67.08,67.08,66.83,66.94,51774.0,55.3564,55.3564,55.1501,55.2409,51774.0
2018-05-24 11:40:00,66.96,67.05,66.95,67.05,35336.0,55.2574,55.3317,55.2492,55.3317,35336.0
2018-05-24 11:45:00,67.06,67.06,66.91,67.01,27583.0,55.3399,55.3399,55.2161,55.2987,27583.0
2018-05-24 11:50:00,67.02,67.09,66.96,66.97,48244.0,55.3069,55.3647,55.2574,55.2657,48244.0
2018-05-24 11:55:00,67.01,67.13,66.99,67.08,49551.0,55.2987,55.3977,55.2822,55.3564,49551.0
2018-05-24 12:00:00,67.08,67.14,66.95,67.02,43010.0,55.3564,55.406,55.2492,55.3069,43010.0
2018-05-24 12:05:00,67.02,67.03,66.93,66.95,37224.0,55.3069,55.3152,55.2327,55.2492,37224.0
2018-05-24 12:10:00,66.96,67.3,66.95,67.25,58371.0,55.2574,55.538,55.2492,55.4967,58371.0
2018-05-24 12:15:00,67.26,67.32,67.12,67.15,35702.0,55.505,55.5545,55.3894,55.4142,35702.0
2018-05-24 12:20:00,67.15,67.16,67.06,67.11,43924.0,55.4142,55.4225,55.3399,55.3812,43924.0
2018-05-24 12:25:00,67.12,67.25,67.11,67.15,34870.0,55.3894,55.4967,55.3812,55.4142,34870.0
2018-05-24 12:30:00,67.14,67.36,67.14,67.3,21165.0,55.406,55.5875,55.406,55.538,21165.0
2018-05-24 12:35:00,67.31,67.34,67.19,67.29,28706.0,55.5462,55.571,55.4472,55.5297,28706.0
2018-05-24 12:40:00,67.28,67.36,67.23,67.35,22640.0,55.5215,55.5875,55.4802,55.5792,22640.0
2018-05-24 12:45:00,67.36,67.39,67.3,67.38,26658.0,55.5875,55.6123,55.538,55.604,26658.0
2018-05-24 12:50:00,67.38,67.45,67.23,67.24,42729.0,55.604,55.6618,55.4802,55.4885,42729.0
2018-05-24 12:55:00,67.26,67.43,67.26,67.42,31772.0,55.505,55.6453,55.505,55.637,31772.0
2018-05-24 13:00:00,67.41,67.57,67.36,67.55,37439.0,55.6288,55.7608,55.5875,55.7443,37439.0
2018-05-24 13:05:00,67.54,67.54,67.33,67.35,26572.0,55.736,55.736,55.5627,55.5792,26572.0
2018-05-24 13:10:00,67.33,67.37,67.2,67.2,28447.0,55.5627,55.5958,55.4555,55.4555,28447.0
2018-05-24 13:15:00,67.21,67.33,67.12,67.25,46128.0,55.4637,55.5627,55.3894,55.4967,46128.0
2018-05-24 13:20:00,67.27,67.42,67.25,67.3,49097.0,55.5132,55.637,55.4967,55.538,49097.0
2018-05-24 13:25:00,67.32,67.33,67.22,67.26,30545.0,55.5545,55.5627,55.472,55.505,30545.0
2018-05-24 13:30:00,67.24,67.24,67.13,67.13,31101.0,55.4885,55.4885,55.3977,55.3977,31101.0
2018-05-24 13:35:00,67.11,67.21,66.98,67.18,35577.0,55.3812,55.4637,55.2739,55.439,35577.0
2018-05-24 13:40:00,67.18,67.26,67.06,67.12,30590.0,55.439,55.505,55.3399,55.3894,30590.0
2018-05-24 13:45:00,67.14,67.25,67.11,67.12,24257.0,55.406,55.4967,55.3812,55.3894,24257.0
2018-05-24 13:50:00,67.12,67.19,67.05,67.05,25848.0,55.3894,55.4472,55.3317,55.3317,25848.0
2018-05-24 13:55:00,67.03,67.26,66.99,67.26,46508.0,55.3152,55.505,55.2822,55.505,46508.0
2018-05-24 14:00:00,67.25,67.32,67.25,67.3,32934.0,55.4967,55.5545,55.4967,55.538,32934.0
2018-05-24 14:05:00,67.3,67.38,67.21,67.36,46332.0,55.538,55.604,55.4637,55.5875,46332.0
2018-05-24 14:10:00,67.38,67.55,67.37,67.55,46360.0,55.604,55.7443,55.5958,55.7443,46360.0
2018-05-24 14:15:00,67.55,67.7,67.49,67.65,53827.0,55.7443,55.8681,55.6948,55.8268,53827.0
2018-05-24 14:20:00,67.64,67.74,67.55,67.67,50419.0,55.8186,55.9011,55.7443,55.8433,50419.0
2018-05-24 14:25:00,67.67,67.89,67.66,67.88,58657.0,55.8433,56.0249,55.8351,56.0166,58657.0
2018-05-24 14:30:00,67.88,68.08,67.84,68.02,90733.0,56.0166,56.1817,55.9836,56.1322,90733.0
2018-05-24 14:35:00,68.02,68.11,67.99,68.0,77777.0,56.1322,56.2064,56.1074,56.1156,77777.0
2018-05-24 14:40:00,68.01,68.02,67.78,67.86,63617.0,56.1239,56.1322,55.9341,56.0001,63617.0
2018-05-24 14:45:00,67.86,67.92,67.8,67.84,35686.0,56.0001,56.0496,55.9506,55.9836,35686.0
2018-05-24 14:50:00,67.85,67.99,67.84,67.93,39470.0,55.9919,56.1074,55.9836,56.0579,39470.0
2018-05-24 14:55:00,67.93,68.0,67.92,67.95,48936.0,56.0579,56.1156,56.0496,56.0744,48936.0
2018-05-24 15:00:00,67.94,67.98,67.82,67.84,59804.0,56.0661,56.0991,55.9671,55.9836,59804.0
2018-05-24 15:05:00,67.85,67.93,67.79,67.91,42960.0,55.9919,56.0579,55.9424,56.0414,42960.0
2018-05-24 15:10:00,67.92,67.97,67.86,67.96,40701.0,56.0496,56.0909,56.0001,56.0826,40701.0
2018-05-24 15:15:00,67.95,67.96,67.9,67.93,42727.0,56.0744,56.0826,56.0331,56.0579,42727.0
2018-05-24 15:20:00,67.92,67.92,67.84,67.89,57318.0,56.0496,56.0496,55.9836,56.0249,57318.0
2018-05-24 15:25:00,67.9,67.95,67.84,67.91,52499.0,56.0331,56.0744,55.9836,56.0414,52499.0
2018-05-24 15:30:00,67.91,67.93,67.79,67.89,88333.0,56.0414,56.0579,55.9424,56.0249,88333.0
2018-05-24 15:35:00,67.89,67.95,67.83,67.88,89445.0,56.0249,56.0744,55.9754,56.0166,89445.0
2018-05-24 15:40:00,67.88,67.97,67.85,67.92,99825.0,56.0166,56.0909,55.9919,56.0496,99825.0
2018-05-24 15:45:00,67.92,67.93,67.88,67.91,114988.0,56.0496,56.0579,56.0166,56.0414,114988.0
2018-05-24 15:50:00,67.9,68.07,67.89,68.02,162621.0,56.0331,56.1734,56.0249,56.1322,162621.0
2018-05-24 15:55:00,68.01,68.2,68.0,68.08,247208.0,56.1239,56.2807,56.1156,56.1817,247208.0
2018-05-25 09:30:00,67.98,68.41,67.88,67.9,103579.0,56.0991,56.454,56.0166,56.0331,103579.0
2018-05-25 09:35:00,67.89,68.16,67.65,67.78,75296.0,56.0249,56.2477,55.8268,55.9341,75296.0
2018-05-25 09:40:00,67.78,67.78,67.4,67.42,41716.0,55.9341,55.9341,55.6205,55.637,41716.0
2018-05-25 09:45:00,67.39,67.89,67.37,67.79,35125.0,55.6123,56.0249,55.5958,55.9424,35125.0
2018-05-25 09:50:00,67.75,67.78,67.6,67.65,40087.0,55.9093,55.9341,55.7856,55.8268,40087.0
2018-05-25 09:55:00,67.66,67.91,67.61,67.75,37741.0,55.8351,56.0414,55.7938,55.9093,37741.0
2018-05-25 10:00:00,67.75,67.82,67.63,67.65,26910.0,55.9093,55.9671,55.8103,55.8268,26910.0
2018-05-25 10:05:00,67.63,67.63,67.35,67.48,41955.0,55.8103,55.8103,55.5792,55.6865,41955.0
2018-05-25 10:10:00,67.46,67.56,67.27,67.31,61839.0,55.67,55.7525,55.5132,55.5462,61839.0
2018-05-25 10:15:00,67.3,67.32,67.21,67.29,46920.0,55.538,55.5545,55.4637,55.5297,46920.0
2018-05-25 10:20:00,67.27,67.27,67.02,67.11,25195.0,55.5132,55.5132,55.3069,55.3812,25195.0
2018-05-25 10:25:00,67.12,67.15,66.83,66.94,34733.0,55.3894,55.4142,55.1501,55.2409,34733.0
2018-05-25 10:30:00,66.95,67.11,66.95,67.0,30908.0,55.2492,55.3812,55.2492,55.2904,30908.0
2018-05-25 10:35:00,67.01,67.1,67.0,67.08,24789.0,55.2987,55.3729,55.2904,55.3564,24789.0
2018-05-25 10:40:00,67.08,67.08,66.9,66.94,33494.0,55.3564,55.3564,55.2079,55.2409,33494.0
2018-05-25 10:45:00,66.96,66.96,66.67,66.69,21693.0,55.2574,55.2574,55.0181,55.0346,21693.0
2018-05-25 10:50:00,66.69,67.03,66.69,67.03,24865.0,55.0346,55.3152,55.0346,55.3152,24865.0
2018-05-25 10:55:00,67.02,67.18,67.02,67.1,19216.0,55.3069,55.439,55.3069,55.3729,19216.0
2018-05-25 11:00:00,67.11,67.32,67.05,67.21,31934.0,55.3812,55.5545,55.3317,55.4637,31934.0
2018-05-25 11:05:00,67.19,67.25,67.15,67.15,26688.0,55.4472,55.4967,55.4142,55.4142,26688.0
2018-05-25 11:10:00,67.16,67.26,67.14,67.17,30476.0,55.4225,55.505,55.406,55.4307,30476.0
2018-05-25 11:15:00,67.17,67.21,67.13,67.19,26286.0,55.4307,55.4637,55.3977,55.4472,26286.0
2018-05-25 11:20:00,67.19,67.23,67.14,67.23,13862.0,55.4472,55.4802,55.406,55.4802,13862.0
2018-05-25 11:25:00,67.21,67.35,67.2,67.35,15909.0,55.4637,55.5792,55.4555,55.5792,15909.0
2018-05-25 11:30:00,67.36,67.46,67.36,67.43,15502.0,55.5875,55.67,55.5875,55.6453,15502.0
2018-05-25 11:35:00,67.43,67.55,67.39,67.55,37683.0,55.6453,55.7443,55.6123,55.7443,37683.0
2018-05-25 11:40:00,67.55,67.56,67.48,67.52,34139.0,55.7443,55.7525,55.6865,55.7195,34139.0
2018-05-25 11:45:00,67.51,67.52,67.29,67.31,45329.0,55.7113,55.7195,55.5297,55.5462,45329.0
2018-05-25 11:50:00,67.29,67.43,67.25,67.42,14678.0,55.5297,55.6453,55.4967,55.637,14678.0
2018-05-25 11:55:00,67.42,67.43,67.35,67.36,17623.0,55.637,55.6453,55.5792,55.5875,17623.0
2018-05-25 12:00:00,67.35,67.38,67.35,67.36,18483.0,55.5792,55.604,55.5792,55.5875,18483.0
2018-05-25 12:05:00,67.36,67.36,67.16,67.19,22065.0,55.5875,55.5875,55.4225,55.4472,22065.0
2018-05-25 12:10:00,67.18,67.2,67.13,67.19,12480.0,55.439,55.4555,55.3977,55.4472,12480.0
2018-05-25 12:15:00,67.19,67.22,67.15,67.16,11677.0,55.4472,55.472,55.4142,55.4225,11677.0
2018-05-25 12:20:00,67.16,67.16,67.05,67.09,65119.0,55.4225,55.4225,55.3317,55.3647,65119.0
2018-05-25 12:25:00,67.09,67.17,67.07,67.17,17886.0,55.3647,55.4307,55.3482,55.4307,17886.0
2018-05-25 12:30:00,67.17,67.21,67.15,67.21,18023.0,55.4307,55.4637,55.4142,55.4637,18023.0
2018-05-25 12:35:00,67.22,67.38,67.22,67.35,43974.0,55.472,55.604,55.472,55.5792,43974.0
2018-05-25 12:40:00,67.35,67.36,67.3,67.32,20809.0,55.5792,55.5875,55.538,55.5545,20809.0
2018-05-25 12:45:00,67.33,67.33,67.23,67.28,26763.0,55.5627,55.5627,55.4802,55.5215,26763.0
2018-05-25 12:50:00,67.28,67.3,67.21,67.3,22891.0,55.5215,55.538,55.4637,55.538,22891.0
2018-05-25 12:55:00,67.31,67.39,67.28,67.32,26188.0,55.5462,55.6123,55.5215,55.5545,26188.0
2018-05-25 13:00:00,67.33,67.38,67.31,67.33,25564.0,55.5627,55.604,55.5462,55.5627,25564.0
2018-05-25 13:05:00,67.33,67.45,67.33,67.43,17840.0,55.5627,55.6618,55.5627,55.6453,17840.0
2018-05-25 13:10:00,67.43,67.47,67.35,67.37,22156.0,55.6453,55.6783,55.5792,55.5958,22156.0
2018-05-25 13:15:00,67.35,67.35,67.22,67.3,29865.0,55.5792,55.5792,55.472,55.538,29865.0
2018-05-25 13:20:00,67.3,67.32,67.28,67.3,10019.0,55.538,55.5545,55.5215,55.538,10019.0
2018-05-25 13:25:00,67.3,67.31,67.25,67.25,11490.0,55.538,55.5462,55.4967,55.4967,11490.0
2018-05-25 13:30:00,67.24,67.24,67.06,67.13,25617.0,55.4885,55.4885,55.3399,55.3977,25617.0
2018-05-25 13:35:00,67.13,67.15,67.07,67.08,19977.0,55.3977,55.4142,55.3482,55.3564,19977.0
2018-05-25 13:40:00,67.08,67.15,67.08,67.1,15220.0,55.3564,55.4142,55.3564,55.3729,15220.0
2018-05-25 13:45:00,67.12,67.14,67.07,67.09,11710.0,55.3894,55.406,55.3482,55.3647,11710.0
2018-05-25 13:50:00,67.09,67.11,66.98,67.01,24470.0,55.3647,55.3812,55.2739,55.2987,24470.0
2018-05-25 13:55:00,67.01,67.02,66.89,66.93,16851.0,55.2987,55.3069,55.1996,55.2327,16851.0
2018-05-25 14:00:00,66.92,67.02,66.91,66.98,15205.0,55.2244,55.3069,55.2161,55.2739,15205.0
2018-05-25 14:05:00,66.99,67.03,66.98,67.0,11799.0,55.2822,55.3152,55.2739,55.2904,11799.0
2018-05-25 14:10:00,66.99,66.99,66.92,66.98,12441.0,55.2822,55.2822,55.2244,55.2739,12441.0
2018-05-25 14:15:00,66.98,67.01,66.97,66.99,12169.0,55.2739,55.2987,55.2657,55.2822,12169.0
2018-05-25 14:20:00,67.0,67.05,66.95,67.03,19234.0,55.2904,55.3317,55.2492,55.3152,19234.0
2018-05-25 14:25:00,67.01,67.08,66.98,67.08,9820.0,55.2987,55.3564,55.2739,55.3564,9820.0
2018-05-25 14:30:00,67.1,67.1,67.03,67.07,17784.0,55.3729,55.3729,55.3152,55.3482,17784.0
2018-05-25 14:35:00,67.07,67.07,66.95,66.95,13607.0,55.3482,55.3482,55.2492,55.2492,13607.0
2018-05-25 14:40:00,66.95,66.98,66.88,66.91,27380.0,55.2492,55.2739,55.1914,55.2161,27380.0
2018-05-25 14:45:00,66.92,66.94,66.88,66.91,10371.0,55.2244,55.2409,55.1914,55.2161,10371.0
2018-05-25 14:50:00,66.91,66.92,66.86,66.9,18327.0,55.2161,55.2244,55.1749,55.2079,18327.0
2018-05-25 14:55:00,66.91,66.92,66.88,66.88,22777.0,55.2161,55.2244,55.1914,55.1914,22777.0
2018-05-25 15:00:00,66.91,66.91,66.81,66.81,18470.0,55.2161,55.2161,55.1336,55.1336,18470.0
2018-05-25 15:05:00,66.83,66.91,66.82,66.88,24572.0,55.1501,55.2161,55.1419,55.1914,24572.0
2018-05-25 15:10:00,66.89,66.99,66.87,66.98,33737.0,55.1996,55.2822,55.1831,55.2739,33737.0
2018-05-25 15:15:00,66.98,67.05,66.96,67.05,43126.0,55.2739,55.3317,55.2574,55.3317,43126.0
2018-05-25 15:20:00,67.05,67.09,67.04,67.07,87501.0,55.3317,55.3647,55.3234,55.3482,87501.0
2018-05-25 15:25:00,67.08,67.23,67.06,67.22,39960.0,55.3564,55.4802,55.3399,55.472,39960.0
2018-05-25 15:30:00,67.21,67.23,67.15,67.19,84169.0,55.4637,55.4802,55.4142,55.4472,84169.0
2018-05-25 15:35:00,67.18,67.19,67.08,67.12,55692.0,55.439,55.4472,55.3564,55.3894,55692.0
2018-05-25 15:40:00,67.11,67.12,66.99,67.03,47235.0,55.3812,55.3894,55.2822,55.3152,47235.0
2018-05-25 15:45:00,67.02,67.06,66.99,66.99,69799.0,55.3069,55.3399,55.2822,55.2822,69799.0
2018-05-25 15:50:00,67.0,67.06,66.99,67.02,95022.0,55.2904,55.3399,55.2822,55.3069,95022.0
2018-05-25 15:55:00,67.01,67.27,67.01,67.15,298535.0,55.2987,55.5132,55.2987,55.4142,298535.0
2018-05-29 09:30:00,66.69,67.42,66.69,67.21,55824.0,55.0346,55.637,55.0346,55.4637,55824.0
2018-05-29 09:35:00,67.21,67.45,67.11,67.42,96897.0,55.4637,55.6618,55.3812,55.637,96897.0
2018-05-29 09:40:00,67.42,67.61,67.1,67.59,42888.0,55.637,55.7938,55.3729,55.7773,42888.0
2018-05-29 09:45:00,67.59,67.76,67.52,67.52,43413.0,55.7773,55.9176,55.7195,55.7195,43413.0
2018-05-29 09:50:00,67.56,67.76,67.56,67.63,45736.0,55.7525,55.9176,55.7525,55.8103,45736.0
2018-05-29 09:55:00,67.63,67.85,67.61,67.79,56170.0,55.8103,55.9919,55.7938,55.9424,56170.0
2018-05-29 10:00:00,67.79,67.81,67.49,67.55,46216.0,55.9424,55.9589,55.6948,55.7443,46216.0
2018-05-29 10:05:00,67.55,67.58,67.38,67.38,37750.0,55.7443,55.7691,55.604,55.604,37750.0
2018-05-29 10:10:00,67.38,67.39,67.21,67.27,79656.0,55.604,55.6123,55.4637,55.5132,79656.0
2018-05-29 10:15:00,67.24,67.24,66.89,66.92,44451.0,55.4885,55.4885,55.1996,55.2244,44451.0
2018-05-29 10:20:00,66.9,67.0,66.9,66.97,49385.0,55.2079,55.2904,55.2079,55.2657,49385.0
2018-05-29 10:25:00,66.97,67.0,66.86,66.98,35402.0,55.2657,55.2904,55.1749,55.2739,35402.0
2018-05-29 10:30:00,66.98,67.03,66.86,67.03,31944.0,55.2739,55.3152,55.1749,55.3152,31944.0
2018-05-29 10:35:00,67.03,67.12,67.0,67.12,42150.0,55.3152,55.3894,55.2904,55.3894,42150.0
2018-05-29 10:40:00,67.12,67.19,67.12,67.15,28596.0,55.3894,55.4472,55.3894,55.4142,28596.0
2018-05-29 10:45:00,67.17,67.35,67.1,67.35,23384.0,55.4307,55.5792,55.3729,55.5792,23384.0
2018-05-29 10:50:00,67.35,67.41,67.29,67.36,25000.0,55.5792,55.6288,55.5297,55.5875,25000.0
2018-05-29 10:55:00,67.36,67.38,67.28,67.33,20476.0,55.5875,55.604,55.5215,55.5627,20476.0
2018-05-29 11:00:00,67.32,67.32,67.2,67.23,15966.0,55.5545,55.5545,55.4555,55.4802,15966.0
2018-05-29 11:05:00,67.24,67.33,67.21,67.22,21420.0,55.4885,55.5627,55.4637,55.472,21420.0
2018-05-29 11:10:00,67.22,67.35,67.19,67.33,18974.0,55.472,55.5792,55.4472,55.5627,18974.0
2018-05-29 11:15:00,67.34,67.37,67.22,67.26,35355.0,55.571,55.5958,55.472,55.505,35355.0
2018-05-29 11:20:00,67.25,67.36,67.23,67.26,21152.0,55.4967,55.5875,55.4802,55.505,21152.0
2018-05-29 11:25:00,67.26,67.43,67.19,67.33,27049.0,55.505,55.6453,55.4472,55.5627,27049.0
2018-05-29 11:30:00,67.34,67.42,67.28,67.33,70056.0,55.571,55.637,55.5215,55.5627,70056.0
2018-05-29 11:35:00,67.33,67.38,67.24,67.26,42609.0,55.5627,55.604,55.4885,55.505,42609.0
2018-05-29 11:40:00,67.25,67.26,67.0,67.01,24605.0,55.4967,55.505,55.2904,55.2987,24605.0
2018-05-29 11:45:00,67.0,67.15,66.99,67.14,29606.0,55.2904,55.4142,55.2822,55.406,29606.0
2018-05-29 11:50:00,67.14,67.16,67.06,67.12,11710.0,55.406,55.4225,55.3399,55.3894,11710.0
2018-05-29 11:55:00,67.14,67.16,67.05,67.09,12393.0,55.406,55.4225,55.3317,55.3647,12393.0
2018-05-29 12:00:00,67.09,67.09,66.99,67.03,23843.0,55.3647,55.3647,55.2822,55.3152,23843.0
2018-05-29 12:05:00,67.03,67.06,66.96,66.98,42977.0,55.3152,55.3399,55.2574,55.2739,42977.0
2018-05-29 12:10:00,66.98,67.01,66.84,66.85,20400.0,55.2739,55.2987,55.1584,55.1666,20400.0
2018-05-29 12:15:00,66.82,66.97,66.82,66.92,15657.0,55.1419,55.2657,55.1419,55.2244,15657.0
2018-05-29 12:20:00,66.94,67.04,66.91,67.04,8827.0,55.2409,55.3234,55.2161,55.3234,8827.0
2018-05-29 12:25:00,67.04,67.09,66.96,67.0,36680.0,55.3234,55.3647,55.2574,55.2904,36680.0
2018-05-29 12:30:00,67.02,67.15,67.02,67.11,22422.0,55.3069,55.4142,55.3069,55.3812,22422.0
2018-05-29 12:35:00,67.1,67.21,67.08,67.19,13024.0,55.3729,55.4637,55.3564,55.4472,13024.0
2018-05-29 12:40:00,67.19,67.24,67.11,67.15,20075.0,55.4472,55.4885,55.3812,55.4142,20075.0
2018-05-29 12:45:00,67.17,67.22,67.08,67.2,62827.0,55.4307,55.472,55.3564,55.4555,62827.0
2018-05-29 12:50:00,67.19,67.42,67.19,67.42,72194.0,55.4472,55.637,55.4472,55.637,72194.0
2018-05-29 12:55:00,67.41,67.45,67.38,67.4,19762.0,55.6288,55.6618,55.604,55.6205,19762.0
2018-05-29 13:00:00,67.4,67.4,67.28,67.28,25182.0,55.6205,55.6205,55.5215,55.5215,25182.0
2018-05-29 13:05:00,67.28,67.33,67.19,67.25,22986.0,55.5215,55.5627,55.4472,55.4967,22986.0
2018-05-29 13:10:00,67.25,67.3,67.18,67.26,25256.0,55.4967,55.538,55.439,55.505,25256.0
2018-05-29 13:15:00,67.27,67.28,67.2,67.28,13705.0,55.5132,55.5215,55.4555,55.5215,13705.0
2018-05-29 13:20:00,67.27,67.35,67.26,67.3,18372.0,55.5132,55.5792,55.505,55.538,18372.0
2018-05-29 13:25:00,67.31,67.39,67.3,67.35,11636.0,55.5462,55.6123,55.538,55.5792,11636.0
2018-05-29 13:30:00,67.36,67.36,67.21,67.22,20576.0,55.5875,55.5875,55.4637,55.472,20576.0
2018-05-29 13:35:00,67.23,67.27,67.21,67.21,20504.0,55.4802,55.5132,55.4637,55.4637,20504.0
2018-05-29 13:40:00,67.21,67.26,67.16,67.2,11930.0,55.4637,55.505,55.4225,55.4555,11930.0
2018-05-29 13:45:00,67.22,67.37,67.21,67.36,15801.0,55.472,55.5958,55.4637,55.5875,15801.0
2018-05-29 13:50:00,67.36,67.4,67.3,67.32,15849.0,55.5875,55.6205,55.538,55.5545,15849.0
2018-05-29 13:55:00,67.33,67.34,67.25,67.25,15829.0,55.5627,55.571,55.4967,55.4967,15829.0
2018-05-29 14:00:00,67.23,67.31,67.11,67.14,18491.0,55.4802,55.5462,55.3812,55.406,18491.0
2018-05-29 14:05:00,67.16,67.22,67.15,67.19,11836.0,55.4225,55.472,55.4142,55.4472,11836.0
2018-05-29 14:10:00,67.21,67.24,67.12,67.24,13296.0,55.4637,55.4885,55.3894,55.4885,13296.0
2018-05-29 14:15:00,67.22,67.23,67.14,67.19,37776.0,55.472,55.4802,55.406,55.4472,37776.0
2018-05-29 14:20:00,67.17,67.17,67.02,67.17,16145.0,55.4307,55.4307,55.3069,55.4307,16145.0
2018-05-29 14:25:00,67.17,67.27,67.1,67.25,12980.0,55.4307,55.5132,55.3729,55.4967,12980.0
2018-05-29 14:30:00,67.25,67.31,67.21,67.3,16066.0,55.4967,55.5462,55.4637,55.538,16066.0
2018-05-29 14:35:00,67.29,67.3,67.11,67.14,18711.0,55.5297,55.538,55.3812,55.406,18711.0
2018-05-29 14:40:00,67.14,67.15,67.0,67.07,16999.0,55.406,55.4142,55.2904,55.3482,16999.0
2018-05-29 14:45:00,67.06,67.12,67.01,67.08,14157.0,55.3399,55.3894,55.2987,55.3564,14157.0
2018-05-29 14:50:00,67.06,67.06,66.94,66.97,11301.0,55.3399,55.3399,55.2409,55.2657,11301.0
2018-05-29 14:55:00,66.96,66.99,66.89,66.95,13641.0,55.2574,55.2822,55.1996,55.2492,13641.0
2018-05-29 15:00:00,66.92,67.01,66.9,66.94,17573.0,55.2244,55.2987,55.2079,55.2409,17573.0
2018-05-29 15:05:00,66.95,67.0,66.88,66.95,18244.0,55.2492,55.2904,55.1914,55.2492,18244.0
2018-05-29 15:10:00,66.96,67.0,66.92,66.97,46264.0,55.2574,55.2904,55.2244,55.2657,46264.0
2018-05-29 15:15:00,66.97,66.99,66.87,66.9,21201.0,55.2657,55.2822,55.1831,55.2079,21201.0
2018-05-29 15:20:00,66.91,66.91,66.83,66.89,29850.0,55.2161,55.2161,55.1501,55.1996,29850.0
2018-05-29 15:25:00,66.89,66.91,66.81,66.87,21819.0,55.1996,55.2161,55.1336,55.1831,21819.0
2018-05-29 15:30:00,66.86,66.96,66.83,66.95,31885.0,55.1749,55.2574,55.1501,55.2492,31885.0
2018-05-29 15:35:00,66.94,67.08,66.93,67.07,28523.0,55.2409,55.3564,55.2327,55.3482,28523.0
2018-05-29 15:40:00,67.06,67.1,67.03,67.09,33137.0,55.3399,55.3729,55.3152,55.3647,33137.0
2018-05-29 15:45:00,67.1,67.17,67.04,67.09,48154.0,55.3729,55.4307,55.3234,55.3647,48154.0
2018-05-29 15:50:00,67.09,67.13,67.07,67.09,58527.0,55.3647,55.3977,55.3482,55.3647,58527.0
2018-05-29 15:55:00,67.09,67.12,66.94,66.95,342421.0,55.3647,55.3894,55.2409,55.2492,342421.0
2018-05-30 09:30:00,67.54,68.03,67.5,67.56,135338.0,55.736,56.1404,55.703,55.7525,135338.0
2018-05-30 09:35:00,67.53,67.72,67.31,67.5,71661.0,55.7278,55.8846,55.5462,55.703,71661.0
2018-05-30 09:40:00,67.51,67.67,67.42,67.59,36825.0,55.7113,55.8433,55.637,55.7773,36825.0
2018-05-30 09:45:00,67.58,67.99,67.56,67.89,61863.0,55.7691,56.1074,55.7525,56.0249,61863.0
2018-05-30 09:50:00,67.9,68.17,67.89,68.05,45789.0,56.0331,56.2559,56.0249,56.1569,45789.0
2018-05-30 09:55:00,68.06,68.06,67.9,67.99,161646.0,56.1652,56.1652,56.0331,56.1074,161646.0
2018-05-30 10:00:00,67.99,68.19,67.97,68.07,99212.0,56.1074,56.2724,56.0909,56.1734,99212.0
2018-05-30 10:05:00,68.08,68.45,68.05,68.42,61151.0,56.1817,56.487,56.1569,56.4622,61151.0
2018-05-30 10:10:00,68.42,68.43,68.21,68.27,54649.0,56.4622,56.4705,56.2889,56.3385,54649.0
2018-05-30 10:15:00,68.28,68.4,68.28,68.34,35790.0,56.3467,56.4457,56.3467,56.3962,35790.0
2018-05-30 10:20:00,68.35,68.36,68.18,68.27,24457.0,56.4045,56.4127,56.2642,56.3385,24457.0
2018-05-30 10:25:00,68.27,68.32,68.21,68.31,29397.0,56.3385,56.3797,56.2889,56.3715,29397.0
2018-05-30 10:30:00,68.31,68.81,68.3,68.69,172526.0,56.3715,56.7841,56.3632,56.6851,172526.0
2018-05-30 10:35:00,68.67,68.67,68.43,68.56,47001.0,56.6686,56.6686,56.4705,56.5778,47001.0
2018-05-30 10:40:00,68.55,68.74,68.43,68.71,69218.0,56.5695,56.7263,56.4705,56.7016,69218.0
2018-05-30 10:45:00,68.7,68.76,68.65,68.7,56164.0,56.6933,56.7428,56.652,56.6933,56164.0
2018-05-30 10:50:00,68.7,68.89,68.69,68.81,29922.0,56.6933,56.8501,56.6851,56.7841,29922.0
2018-05-30 10:55:00,68.8,68.85,68.79,68.84,37483.0,56.7758,56.8171,56.7676,56.8088,37483.0
2018-05-30 11:00:00,68.85,69.24,68.84,69.22,115798.0,56.8171,57.1389,56.8088,57.1224,115798.0
2018-05-30 11:05:00,69.21,69.21,69.0,69.09,42155.0,57.1142,57.1142,56.9409,57.0152,42155.0
2018-05-30 11:10:00,69.08,69.14,69.02,69.08,20314.0,57.0069,57.0564,56.9574,57.0069,20314.0
2018-05-30 11:15:00,69.08,69.14,68.86,68.87,50041.0,57.0069,57.0564,56.8253,56.8336,50041.0
2018-05-30 11:20:00,68.86,68.95,68.79,68.93,25145.0,56.8253,56.8996,56.7676,56.8831,25145.0
2018-05-30 11:25:00,68.93,68.93,68.79,68.79,24541.0,56.8831,56.8831,56.7676,56.7676,24541.0
2018-05-30 11:30:00,68.8,68.95,68.8,68.81,23862.0,56.7758,56.8996,56.7758,56.7841,23862.0
2018-05-30 11:35:00,68.81,69.01,68.81,68.98,19294.0,56.7841,56.9491,56.7841,56.9244,19294.0
2018-05-30 11:40:00,68.99,68.99,68.9,68.92,19661.0,56.9326,56.9326,56.8584,56.8749,19661.0
2018-05-30 11:45:00,68.92,68.93,68.83,68.86,19045.0,56.8749,56.8831,56.8006,56.8253,19045.0
2018-05-30 11:50:00,68.85,68.89,68.73,68.86,87192.0,56.8171,56.8501,56.7181,56.8253,87192.0
2018-05-30 11:55:00,68.87,68.92,68.81,68.82,27149.0,56.8336,56.8749,56.7841,56.7923,27149.0
2018-05-30 12:00:00,68.82,68.95,68.77,68.95,115123.0,56.7923,56.8996,56.7511,56.8996,115123.0
2018-05-30 12:05:00,68.95,69.23,68.93,69.23,72516.0,56.8996,57.1307,56.8831,57.1307,72516.0
2018-05-30 12:10:00,69.23,69.29,69.09,69.09,58800.0,57.1307,57.1802,57.0152,57.0152,58800.0
2018-05-30 12:15:00,69.08,69.09,68.98,69.01,26853.0,57.0069,57.0152,56.9244,56.9491,26853.0
2018-05-30 12:20:00,69.01,69.13,69.0,69.03,23149.0,56.9491,57.0482,56.9409,56.9656,23149.0
2018-05-30 12:25:00,69.05,69.1,68.96,68.97,12243.0,56.9821,57.0234,56.9079,56.9161,12243.0
2018-05-30 12:30:00,68.97,68.98,68.88,68.93,14843.0,56.9161,56.9244,56.8419,56.8831,14843.0
2018-05-30 12:35:00,68.93,68.95,68.81,68.84,27174.0,56.8831,56.8996,56.7841,56.8088,27174.0
2018-05-30 12:40:00,68.84,68.85,68.7,68.72,18725.0,56.8088,56.8171,56.6933,56.7098,18725.0
2018-05-30 12:45:00,68.72,68.75,68.67,68.74,33974.0,56.7098,56.7346,56.6686,56.7263,33974.0
2018-05-30 12:50:00,68.73,68.84,68.73,68.84,78009.0,56.7181,56.8088,56.7181,56.8088,78009.0
2018-05-30 12:55:00,68.84,68.87,68.7,68.7,17867.0,56.8088,56.8336,56.6933,56.6933,17867.0
2018-05-30 13:00:00,68.68,68.72,68.54,68.63,19116.0,56.6768,56.7098,56.5613,56.6355,19116.0
2018-05-30 13:05:00,68.64,68.69,68.55,68.55,60814.0,56.6438,56.6851,56.5695,56.5695,60814.0
2018-05-30 13:10:00,68.55,68.57,68.36,68.39,23339.0,56.5695,56.586,56.4127,56.4375,23339.0
2018-05-30 13:15:00,68.39,68.59,68.39,68.52,85501.0,56.4375,56.6025,56.4375,56.5448,85501.0
2018-05-30 13:20:00,68.52,68.6,68.5,68.5,12380.0,56.5448,56.6108,56.5283,56.5283,12380.0
2018-05-30 13:25:00,68.5,68.62,68.5,68.56,7320.0,56.5283,56.6273,56.5283,56.5778,7320.0
2018-05-30 13:30:00,68.56,68.62,68.56,68.59,17740.0,56.5778,56.6273,56.5778,56.6025,17740.0
2018-05-30 13:35:00,68.6,68.62,68.51,68.56,17001.0,56.6108,56.6273,56.5365,56.5778,17001.0
2018-05-30 13:40:00,68.55,68.56,68.46,68.53,20300.0,56.5695,56.5778,56.4953,56.553,20300.0
2018-05-30 13:45:00,68.53,68.55,68.42,68.55,18922.0,56.553,56.5695,56.4622,56.5695,18922.0
2018-05-30 13:50:00,68.54,68.55,68.46,68.49,23267.0,56.5613,56.5695,56.4953,56.52,23267.0
2018-05-30 13:55:00,68.49,68.6,68.48,68.51,12527.0,56.52,56.6108,56.5118,56.5365,12527.0
2018-05-30 14:00:00,68.52,68.56,68.42,68.47,17299.0,56.5448,56.5778,56.4622,56.5035,17299.0
2018-05-30 14:05:00,68.47,68.53,68.42,68.48,29712.0,56.5035,56.553,56.4622,56.5118,29712.0
2018-05-30 14:10:00,68.5,68.52,68.43,68.49,14604.0,56.5283,56.5448,56.4705,56.52,14604.0
2018-05-30 14:15:00,68.48,68.51,68.37,68.41,14558.0,56.5118,56.5365,56.421,56.454,14558.0
2018-05-30 14:20:00,68.42,68.42,68.31,68.34,33967.0,56.4622,56.4622,56.3715,56.3962,33967.0
2018-05-30 14:25:00,68.37,68.44,68.36,68.44,24526.0,56.421,56.4788,56.4127,56.4788,24526.0
2018-05-30 14:30:00,68.43,68.43,68.38,68.4,17647.0,56.4705,56.4705,56.4292,56.4457,17647.0
2018-05-30 14:35:00,68.4,68.43,68.39,68.4,23385.0,56.4457,56.4705,56.4375,56.4457,23385.0
2018-05-30 14:40:00,68.4,68.45,68.4,68.44,13628.0,56.4457,56.487,56.4457,56.4788,13628.0
2018-05-30 14:45:00,68.44,68.45,68.36,68.36,17665.0,56.4788,56.487,56.4127,56.4127,17665.0
2018-05-30 14:50:00,68.36,68.42,68.34,68.38,23899.0,56.4127,56.4622,56.3962,56.4292,23899.0
2018-05-30 14:55:00,68.37,68.43,68.35,68.4,19627.0,56.421,56.4705,56.4045,56.4457,19627.0
2018-05-30 15:00:00,68.4,68.42,68.33,68.36,39823.0,56.4457,56.4622,56.388,56.4127,39823.0
2018-05-30 15:05:00,68.36,68.36,68.3,68.31,38465.0,56.4127,56.4127,56.3632,56.3715,38465.0
2018-05-30 15:10:00,68.31,68.39,68.31,68.36,26713.0,56.3715,56.4375,56.3715,56.4127,26713.0
2018-05-30 15:15:00,68.36,68.41,68.35,68.41,64115.0,56.4127,56.454,56.4045,56.454,64115.0
2018-05-30 15:20:00,68.41,68.42,68.35,68.37,53506.0,56.454,56.4622,56.4045,56.421,53506.0
2018-05-30 15:25:00,68.38,68.4,68.34,68.34,33661.0,56.4292,56.4457,56.3962,56.3962,33661.0
2018-05-30 15:30:00,68.34,68.39,68.32,68.38,49975.0,56.3962,56.4375,56.3797,56.4292,49975.0
2018-05-30 15:35:00,68.38,68.54,68.37,68.51,52023.0,56.4292,56.5613,56.421,56.5365,52023.0
2018-05-30 15:40:00,68.51,68.51,68.45,68.48,43976.0,56.5365,56.5365,56.487,56.5118,43976.0
2018-05-30 15:45:00,68.47,68.48,68.35,68.41,57031.0,56.5035,56.5118,56.4045,56.454,57031.0
2018-05-30 15:50:00,68.41,68.46,68.27,68.27,83329.0,56.454,56.4953,56.3385,56.3385,83329.0
2018-05-30 15:55:00,68.28,68.31,68.19,68.23,188365.0,56.3467,56.3715,56.2724,56.3055,188365.0
2018-05-31 09:30:00,68.07,68.6,68.07,68.52,37203.0,56.1734,56.6108,56.1734,56.5448,37203.0
2018-05-31 09:35:00,68.48,68.77,68.45,68.77,15853.0,56.5118,56.7511,56.487,56.7511,15853.0
2018-05-31 09:40:00,68.78,68.78,68.48,68.56,17574.0,56.7593,56.7593,56.5118,56.5778,17574.0
2018-05-31 09:45:00,68.54,68.73,68.54,68.61,12812.0,56.5613,56.7181,56.5613,56.619,12812.0
2018-05-31 09:50:00,68.59,68.78,68.53,68.78,16504.0,56.6025,56.7593,56.553,56.7593,16504.0
2018-05-31 09:55:00,68.79,68.79,68.61,68.76,17579.0,56.7676,56.7676,56.619,56.7428,17579.0
2018-05-31 10:00:00,68.77,68.78,68.61,68.62,19226.0,56.7511,56.7593,56.619,56.6273,19226.0
2018-05-31 10:05:00,68.63,68.63,68.25,68.25,33847.0,56.6355,56.6355,56.322,56.322,33847.0
2018-05-31 10:10:00,68.27,68.32,68.2,68.3,29658.0,56.3385,56.3797,56.2807,56.3632,29658.0
2018-05-31 10:15:00,68.29,68.34,68.13,68.13,18398.0,56.355,56.3962,56.2229,56.2229,18398.0
2018-05-31 10:20:00,68.14,68.22,68.12,68.15,14241.0,56.2312,56.2972,56.2147,56.2394,14241.0
2018-05-31 10:25:00,68.15,68.23,68.11,68.19,18471.0,56.2394,56.3055,56.2064,56.2724,18471.0
2018-05-31 10:30:00,68.2,68.31,68.19,68.24,12143.0,56.2807,56.3715,56.2724,56.3137,12143.0
2018-05-31 10:35:00,68.24,68.4,68.24,68.37,12471.0,56.3137,56.4457,56.3137,56.421,12471.0
2018-05-31 10:40:00,68.37,68.4,68.19,68.21,12310.0,56.421,56.4457,56.2724,56.2889,12310.0
2018-05-31 10:45:00,68.21,68.28,67.92,67.93,17500.0,56.2889,56.3467,56.0496,56.0579,17500.0
2018-05-31 10:50:00,67.94,68.08,67.83,68.06,32016.0,56.0661,56.1817,55.9754,56.1652,32016.0
2018-05-31 10:55:00,68.08,68.12,67.94,67.99,32737.0,56.1817,56.2147,56.0661,56.1074,32737.0
2018-05-31 11:00:00,67.99,68.06,67.97,68.0,52935.0,56.1074,56.1652,56.0909,56.1156,52935.0
2018-05-31 11:05:00,68.0,68.08,67.97,68.03,18900.0,56.1156,56.1817,56.0909,56.1404,18900.0
2018-05-31 11:10:00,68.04,68.04,67.86,67.87,13514.0,56.1487,56.1487,56.0001,56.0084,13514.0
2018-05-31 11:15:00,67.87,67.88,67.77,67.77,36189.0,56.0084,56.0166,55.9258,55.9258,36189.0
2018-05-31 11:20:00,67.77,67.94,67.76,67.94,10756.0,55.9258,56.0661,55.9176,56.0661,10756.0
2018-05-31 11:25:00,67.95,68.16,67.92,68.13,27134.0,56.0744,56.2477,56.0496,56.2229,27134.0
2018-05-31 11:30:00,68.12,68.17,68.04,68.09,19361.0,56.2147,56.2559,56.1487,56.1899,19361.0
2018-05-31 11:35:00,68.08,68.33,68.08,68.28,13615.0,56.1817,56.388,56.1817,56.3467,13615.0
2018-05-31 11:40:00,68.28,68.4,68.28,68.34,14951.0,56.3467,56.4457,56.3467,56.3962,14951.0
2018-05-31 11:45:00,68.36,68.36,68.25,68.27,9819.0,56.4127,56.4127,56.322,56.3385,9819.0
2018-05-31 11:50:00,68.28,68.32,68.25,68.32,9817.0,56.3467,56.3797,56.322,56.3797,9817.0
2018-05-31 11:55:00,68.32,68.4,68.26,68.34,30066.0,56.3797,56.4457,56.3302,56.3962,30066.0
2018-05-31 12:00:00,68.33,68.33,68.22,68.28,9263.0,56.388,56.388,56.2972,56.3467,9263.0
2018-05-31 12:05:00,68.29,68.32,68.18,68.19,8797.0,56.355,56.3797,56.2642,56.2724,8797.0
2018-05-31 12:10:00,68.22,68.22,68.1,68.1,5700.0,56.2972,56.2972,56.1982,56.1982,5700.0
2018-05-31 12:15:00,68.1,68.16,68.09,68.09,8187.0,56.1982,56.2477,56.1899,56.1899,8187.0
2018-05-31 12:20:00,68.11,68.12,68.07,68.12,6074.0,56.2064,56.2147,56.1734,56.2147,6074.0
2018-05-31 12:25:00,68.12,68.13,67.95,67.98,14900.0,56.2147,56.2229,56.0744,56.0991,14900.0
2018-05-31 12:30:00,67.97,67.99,67.91,67.91,8883.0,56.0909,56.1074,56.0414,56.0414,8883.0
2018-05-31 12:35:00,67.93,67.98,67.87,67.89,9442.0,56.0579,56.0991,56.0084,56.0249,9442.0
2018-05-31 12:40:00,67.88,68.0,67.86,67.94,37163.0,56.0166,56.1156,56.0001,56.0661,37163.0
2018-05-31 12:45:00,67.93,67.93,67.89,67.91,9057.0,56.0579,56.0579,56.0249,56.0414,9057.0
2018-05-31 12:50:00,67.92,67.98,67.92,67.96,7960.0,56.0496,56.0991,56.0496,56.0826,7960.0
2018-05-31 12:55:00,67.95,67.97,67.87,67.9,34379.0,56.0744,56.0909,56.0084,56.0331,34379.0
2018-05-31 13:00:00,67.92,67.92,67.67,67.7,20184.0,56.0496,56.0496,55.8433,55.8681,20184.0
2018-05-31 13:05:00,67.71,67.71,67.64,67.67,16284.0,55.8763,55.8763,55.8186,55.8433,16284.0
2018-05-31 13:10:00,67.66,67.7,67.64,67.69,15362.0,55.8351,55.8681,55.8186,55.8598,15362.0
2018-05-31 13:15:00,67.69,67.78,67.66,67.77,11358.0,55.8598,55.9341,55.8351,55.9258,11358.0
2018-05-31 13:20:00,67.75,67.75,67.66,67.67,5307.0,55.9093,55.9093,55.8351,55.8433,5307.0
2018-05-31 13:25:00,67.67,67.67,67.64,67.65,20604.0,55.8433,55.8433,55.8186,55.8268,20604.0
2018-05-31 13:30:00,67.66,67.69,67.64,67.68,16130.0,55.8351,55.8598,55.8186,55.8516,16130.0
2018-05-31 13:35:00,67.66,67.71,67.65,67.71,6800.0,55.8351,55.8763,55.8268,55.8763,6800.0
2018-05-31 13:40:00,67.7,67.7,67.67,67.69,9035.0,55.8681,55.8681,55.8433,55.8598,9035.0
2018-05-31 13:45:00,67.69,67.77,67.65,67.67,16998.0,55.8598,55.9258,55.8268,55.8433,16998.0
2018-05-31 13:50:00,67.69,67.69,67.64,67.64,14093.0,55.8598,55.8598,55.8186,55.8186,14093.0
2018-05-31 13:55:00,67.64,67.65,67.48,67.48,36749.0,55.8186,55.8268,55.6865,55.6865,36749.0
2018-05-31 14:00:00,67.49,67.51,67.35,67.51,9940.0,55.6948,55.7113,55.5792,55.7113,9940.0
2018-05-31 14:05:00,67.5,67.56,67.49,67.53,6928.0,55.703,55.7525,55.6948,55.7278,6928.0
2018-05-31 14:10:00,67.54,67.54,67.48,67.54,7784.0,55.736,55.736,55.6865,55.736,7784.0
2018-05-31 14:15:00,67.53,67.61,67.52,67.56,11073.0,55.7278,55.7938,55.7195,55.7525,11073.0
2018-05-31 14:20:00,67.56,67.77,67.56,67.77,14984.0,55.7525,55.9258,55.7525,55.9258,14984.0
2018-05-31 14:25:00,67.76,67.83,67.73,67.77,15765.0,55.9176,55.9754,55.8928,55.9258,15765.0
2018-05-31 14:30:00,67.76,67.79,67.68,67.72,17446.0,55.9176,55.9424,55.8516,55.8846,17446.0
2018-05-31 14:35:00,67.7,67.74,67.69,67.72,13304.0,55.8681,55.9011,55.8598,55.8846,13304.0
2018-05-31 14:40:00,67.72,67.84,67.72,67.83,15596.0,55.8846,55.9836,55.8846,55.9754,15596.0
2018-05-31 14:45:00,67.83,67.86,67.77,67.83,16594.0,55.9754,56.0001,55.9258,55.9754,16594.0
2018-05-31 14:50:00,67.83,67.9,67.77,67.88,19588.0,55.9754,56.0331,55.9258,56.0166,19588.0
2018-05-31 14:55:00,67.88,67.99,67.87,67.99,25851.0,56.0166,56.1074,56.0084,56.1074,25851.0
2018-05-31 15:00:00,67.99,68.06,67.96,68.04,33295.0,56.1074,56.1652,56.0826,56.1487,33295.0
2018-05-31 15:05:00,68.04,68.22,68.02,68.2,33873.0,56.1487,56.2972,56.1322,56.2807,33873.0
2018-05-31 15:10:00,68.21,68.31,68.2,68.3,39954.0,56.2889,56.3715,56.2807,56.3632,39954.0
2018-05-31 15:15:00,68.3,68.33,68.24,68.3,51091.0,56.3632,56.388,56.3137,56.3632,51091.0
2018-05-31 15:20:00,68.3,68.35,68.25,68.25,57809.0,56.3632,56.4045,56.322,56.322,57809.0
2018-05-31 15:25:00,68.26,68.42,68.22,68.4,49397.0,56.3302,56.4622,56.2972,56.4457,49397.0
2018-05-31 15:30:00,68.4,68.42,68.32,68.33,76155.0,56.4457,56.4622,56.3797,56.388,76155.0
2018-05-31 15:35:00,68.32,68.41,68.28,68.28,57246.0,56.3797,56.454,56.3467,56.3467,57246.0
2018-05-31 15:40:00,68.28,68.3,68.09,68.25,61539.0,56.3467,56.3632,56.1899,56.322,61539.0
2018-05-31 15:45:00,68.24,68.28,68.2,68.21,65548.0,56.3137,56.3467,56.2807,56.2889,65548.0
2018-05-31 15:50:00,68.2,68.27,68.14,68.27,122725.0,56.2807,56.3385,56.2312,56.3385,122725.0
2018-05-31 15:55:00,68.27,68.35,68.22,68.33,354691.0,56.3385,56.4045,56.2972,56.388,354691.0
2018-06-01 09:30:00,67.92,68.15,67.64,68.09,277141.0,56.0496,56.2394,55.8186,56.1899,277141.0
2018-06-01 09:35:00,68.13,68.42,67.88,68.02,107535.0,56.2229,56.4622,56.0166,56.1322,107535.0
2018-06-01 09:40:00,68.01,68.27,67.93,68.19,36997.0,56.1239,56.3385,56.0579,56.2724,36997.0
2018-06-01 09:45:00,68.22,68.28,68.12,68.2,38514.0,56.2972,56.3467,56.2147,56.2807,38514.0
2018-06-01 09:50:00,68.17,68.38,68.17,68.38,43112.0,56.2559,56.4292,56.2559,56.4292,43112.0
2018-06-01 09:55:00,68.38,68.49,68.36,68.4,42741.0,56.4292,56.52,56.4127,56.4457,42741.0
2018-06-01 10:00:00,68.41,68.68,68.41,68.67,56214.0,56.454,56.6768,56.454,56.6686,56214.0
2018-06-01 10:05:00,68.67,68.78,68.61,68.73,30223.0,56.6686,56.7593,56.619,56.7181,30223.0
2018-06-01 10:10:00,68.73,68.95,68.72,68.92,33451.0,56.7181,56.8996,56.7098,56.8749,33451.0
2018-06-01 10:15:00,68.89,68.92,68.68,68.91,35843.0,56.8501,56.8749,56.6768,56.8666,35843.0
2018-06-01 10:20:00,68.92,69.12,68.92,68.95,62824.0,56.8749,57.0399,56.8749,56.8996,62824.0
2018-06-01 10:25:00,68.97,69.01,68.88,68.88,30461.0,56.9161,56.9491,56.8419,56.8419,30461.0
2018-06-01 10:30:00,68.85,68.87,68.66,68.73,23083.0,56.8171,56.8336,56.6603,56.7181,23083.0
2018-06-01 10:35:00,68.71,68.73,68.56,68.71,21347.0,56.7016,56.7181,56.5778,56.7016,21347.0
2018-06-01 10:40:00,68.72,68.73,68.57,68.58,16001.0,56.7098,56.7181,56.586,56.5943,16001.0
2018-06-01 10:45:00,68.6,68.63,68.51,68.51,21008.0,56.6108,56.6355,56.5365,56.5365,21008.0
2018-06-01 10:50:00,68.51,68.62,68.5,68.58,23303.0,56.5365,56.6273,56.5283,56.5943,23303.0
2018-06-01 10:55:00,68.58,68.71,68.56,68.66,18091.0,56.5943,56.7016,56.5778,56.6603,18091.0
2018-06-01 11:00:00,68.67,68.92,68.66,68.91,18470.0,56.6686,56.8749,56.6603,56.8666,18470.0
2018-06-01 11:05:00,68.93,68.99,68.89,68.9,14635.0,56.8831,56.9326,56.8501,56.8584,14635.0
2018-06-01 11:10:00,68.9,68.91,68.81,68.87,17399.0,56.8584,56.8666,56.7841,56.8336,17399.0
2018-06-01 11:15:00,68.89,69.12,68.86,69.11,34669.0,56.8501,57.0399,56.8253,57.0317,34669.0
2018-06-01 11:20:00,69.11,69.19,69.06,69.15,19629.0,57.0317,57.0977,56.9904,57.0647,19629.0
2018-06-01 11:25:00,69.15,69.18,69.08,69.14,26390.0,57.0647,57.0894,57.0069,57.0564,26390.0
2018-06-01 11:30:00,69.13,69.27,69.12,69.25,24092.0,57.0482,57.1637,57.0399,57.1472,24092.0
2018-06-01 11:35:00,69.23,69.34,69.22,69.27,29708.0,57.1307,57.2215,57.1224,57.1637,29708.0
2018-06-01 11:40:00,69.27,69.3,69.21,69.25,13890.0,57.1637,57.1884,57.1142,57.1472,13890.0
2018-06-01 11:45:00,69.25,69.3,69.23,69.3,17446.0,57.1472,57.1884,57.1307,57.1884,17446.0
2018-06-01 11:50:00,69.3,69.35,69.29,69.32,16826.0,57.1884,57.2297,57.1802,57.205,16826.0
2018-06-01 11:55:00,69.33,69.37,69.31,69.33,20824.0,57.2132,57.2462,57.1967,57.2132,20824.0
2018-06-01 12:00:00,69.34,69.44,69.34,69.44,47903.0,57.2215,57.304,57.2215,57.304,47903.0
2018-06-01 12:05:00,69.44,69.47,69.36,69.38,21209.0,57.304,57.3287,57.238,57.2545,21209.0
2018-06-01 12:10:00,69.39,69.45,69.35,69.42,29713.0,57.2627,57.3122,57.2297,57.2875,29713.0
2018-06-01 12:15:00,69.42,69.56,69.42,69.56,37732.0,57.2875,57.403,57.2875,57.403,37732.0
2018-06-01 12:20:00,69.56,69.62,69.52,69.56,29586.0,57.403,57.4525,57.37,57.403,29586.0
2018-06-01 12:25:00,69.56,69.57,69.5,69.54,16495.0,57.403,57.4113,57.3535,57.3865,16495.0
2018-06-01 12:30:00,69.52,69.64,69.44,69.57,34454.0,57.37,57.469,57.304,57.4113,34454.0
2018-06-01 12:35:00,69.58,69.58,69.48,69.51,18638.0,57.4195,57.4195,57.337,57.3617,18638.0
2018-06-01 12:40:00,69.5,69.53,69.45,69.52,13389.0,57.3535,57.3783,57.3122,57.37,13389.0
2018-06-01 12:45:00,69.5,69.51,69.41,69.43,23781.0,57.3535,57.3617,57.2792,57.2957,23781.0
2018-06-01 12:50:00,69.44,69.44,69.36,69.38,20845.0,57.304,57.304,57.238,57.2545,20845.0
2018-06-01 12:55:00,69.39,69.39,69.29,69.35,10999.0,57.2627,57.2627,57.1802,57.2297,10999.0
2018-06-01 13:00:00,69.36,69.4,69.35,69.38,7489.0,57.238,57.271,57.2297,57.2545,7489.0
2018-06-01 13:05:00,69.36,69.41,69.35,69.4,9942.0,57.238,57.2792,57.2297,57.271,9942.0
2018-06-01 13:10:00,69.41,69.49,69.39,69.44,12386.0,57.2792,57.3452,57.2627,57.304,12386.0
2018-06-01 13:15:00,69.42,69.49,69.39,69.46,15912.0,57.2875,57.3452,57.2627,57.3205,15912.0
2018-06-01 13:20:00,69.48,69.57,69.45,69.57,14498.0,57.337,57.4113,57.3122,57.4113,14498.0
2018-06-01 13:25:00,69.55,69.58,69.53,69.56,5300.0,57.3948,57.4195,57.3783,57.403,5300.0
2018-06-01 13:30:00,69.57,69.59,69.5,69.58,28922.0,57.4113,57.4278,57.3535,57.4195,28922.0
2018-06-01 13:35:00,69.58,69.66,69.54,69.64,40088.0,57.4195,57.4855,57.3865,57.469,40088.0
2018-06-01 13:40:00,69.63,69.64,69.55,69.57,11521.0,57.4608,57.469,57.3948,57.4113,11521.0
2018-06-01 13:45:00,69.58,69.66,69.58,69.65,13269.0,57.4195,57.4855,57.4195,57.4773,13269.0
2018-06-01 13:50:00,69.65,69.71,69.62,69.65,29059.0,57.4773,57.5268,57.4525,57.4773,29059.0
2018-06-01 13:55:00,69.64,69.64,69.58,69.6,8349.0,57.469,57.469,57.4195,57.436,8349.0
2018-06-01 14:00:00,69.63,69.66,69.6,69.61,11456.0,57.4608,57.4855,57.436,57.4443,11456.0
2018-06-01 14:05:00,69.6,69.72,69.59,69.63,25404.0,57.436,57.535,57.4278,57.4608,25404.0
2018-06-01 14:10:00,69.63,69.71,69.62,69.7,15578.0,57.4608,57.5268,57.4525,57.5185,15578.0
2018-06-01 14:15:00,69.69,69.7,69.63,69.64,14269.0,57.5103,57.5185,57.4608,57.469,14269.0
2018-06-01 14:20:00,69.65,69.89,69.64,69.88,111891.0,57.4773,57.6753,57.469,57.6671,111891.0
2018-06-01 14:25:00,69.86,69.88,69.73,69.74,25853.0,57.6506,57.6671,57.5433,57.5515,25853.0
2018-06-01 14:30:00,69.73,69.78,69.71,69.71,14682.0,57.5433,57.5846,57.5268,57.5268,14682.0
2018-06-01 14:35:00,69.73,69.77,69.71,69.74,13299.0,57.5433,57.5763,57.5268,57.5515,13299.0
2018-06-01 14:40:00,69.74,69.76,69.72,69.75,15976.0,57.5515,57.5681,57.535,57.5598,15976.0
2018-06-01 14:45:00,69.75,69.79,69.75,69.77,9867.0,57.5598,57.5928,57.5598,57.5763,9867.0
2018-06-01 14:50:00,69.78,69.82,69.76,69.79,12065.0,57.5846,57.6176,57.5681,57.5928,12065.0
2018-06-01 14:55:00,69.8,69.89,69.8,69.87,18243.0,57.6011,57.6753,57.6011,57.6588,18243.0
2018-06-01 15:00:00,69.87,69.87,69.78,69.79,29519.0,57.6588,57.6588,57.5846,57.5928,29519.0
2018-06-01 15:05:00,69.77,69.77,69.63,69.64,31647.0,57.5763,57.5763,57.4608,57.469,31647.0
2018-06-01 15:10:00,69.64,69.66,69.52,69.52,14158.0,57.469,57.4855,57.37,57.37,14158.0
2018-06-01 15:15:00,69.53,69.61,69.53,69.59,11625.0,57.3783,57.4443,57.3783,57.4278,11625.0
2018-06-01 15:20:00,69.59,69.59,69.55,69.55,13513.0,57.4278,57.4278,57.3948,57.3948,13513.0
2018-06-01 15:25:00,69.54,69.62,69.53,69.53,14547.0,57.3865,57.4525,57.3783,57.3783,14547.0
2018-06-01 15:30:00,69.54,69.68,69.52,69.65,16950.0,57.3865,57.502,57.37,57.4773,16950.0
2018-06-01 15:35:00,69.65,69.65,69.61,69.64,26110.0,57.4773,57.4773,57.4443,57.469,26110.0
2018-06-01 15:40:00,69.63,69.7,69.63,69.64,29648.0,57.4608,57.5185,57.4608,57.469,29648.0
2018-06-01 15:45:00,69.65,69.66,69.6,69.61,33315.0,57.4773,57.4855,57.436,57.4443,33315.0
2018-06-01 15:50:00,69.6,69.74,69.6,69.74,45551.0,57.436,57.5515,57.436,57.5515,45551.0
2018-06-01 15:55:00,69.72,69.72,69.65,69.7,129937.0,57.535,57.535,57.4773,57.5185,129937.0
2018-06-04 09:30:00,69.53,70.41,69.35,70.26,317291.0,57.3783,58.1045,57.2297,57.9807,317291.0
2018-06-04 09:35:00,70.27,70.34,70.0,70.14,49532.0,57.9889,58.0467,57.7661,57.8816,49532.0
2018-06-04 09:40:00,70.14,70.58,70.12,70.38,55772.0,57.8816,58.2447,57.8651,58.0797,55772.0
2018-06-04 09:45:00,70.38,70.38,70.16,70.31,41074.0,58.0797,58.0797,57.8981,58.0219,41074.0
2018-06-04 09:50:00,70.28,70.28,70.04,70.16,23566.0,57.9972,57.9972,57.7991,57.8981,23566.0
2018-06-04 09:55:00,70.13,70.25,70.08,70.23,24431.0,57.8734,57.9724,57.8321,57.9559,24431.0
2018-06-04 10:00:00,70.23,70.28,69.98,70.12,35096.0,57.9559,57.9972,57.7496,57.8651,35096.0
2018-06-04 10:05:00,70.1,70.24,70.09,70.13,26960.0,57.8486,57.9642,57.8404,57.8734,26960.0
2018-06-04 10:10:00,70.14,70.17,69.99,70.08,21649.0,57.8816,57.9064,57.7579,57.8321,21649.0
2018-06-04 10:15:00,70.11,70.22,70.07,70.19,26233.0,57.8569,57.9477,57.8239,57.9229,26233.0
2018-06-04 10:20:00,70.19,70.34,70.19,70.31,41905.0,57.9229,58.0467,57.9229,58.0219,41905.0
2018-06-04 10:25:00,70.32,70.41,70.28,70.36,21126.0,58.0302,58.1045,57.9972,58.0632,21126.0
2018-06-04 10:30:00,70.36,70.39,70.28,70.39,41297.0,58.0632,58.0879,57.9972,58.0879,41297.0
2018-06-04 10:35:00,70.36,70.55,70.36,70.44,38745.0,58.0632,58.22,58.0632,58.1292,38745.0
2018-06-04 10:40:00,70.45,70.62,70.39,70.62,41738.0,58.1375,58.2778,58.0879,58.2778,41738.0
2018-06-04 10:45:00,70.62,70.62,70.42,70.43,21898.0,58.2778,58.2778,58.1127,58.121,21898.0
2018-06-04 10:50:00,70.44,70.52,70.44,70.5,21707.0,58.1292,58.1952,58.1292,58.1787,21707.0
2018-06-04 10:55:00,70.5,70.67,70.49,70.63,36703.0,58.1787,58.319,58.1705,58.286,36703.0
2018-06-04 11:00:00,70.63,70.67,70.49,70.51,21306.0,58.286,58.319,58.1705,58.187,21306.0
2018-06-04 11:05:00,70.51,70.51,70.42,70.46,17190.0,58.187,58.187,58.1127,58.1457,17190.0
2018-06-04 11:10:00,70.46,70.46,70.29,70.36,19707.0,58.1457,58.1457,58.0054,58.0632,19707.0
2018-06-04 11:15:00,70.36,70.42,70.33,70.36,55618.0,58.0632,58.1127,58.0384,58.0632,55618.0
2018-06-04 11:20:00,70.35,70.4,70.3,70.3,16892.0,58.0549,58.0962,58.0137,58.0137,16892.0
2018-06-04 11:25:00,70.31,70.49,70.3,70.49,12934.0,58.0219,58.1705,58.0137,58.1705,12934.0
2018-06-04 11:30:00,70.49,70.52,70.45,70.47,15427.0,58.1705,58.1952,58.1375,58.154,15427.0
2018-06-04 11:35:00,70.47,70.53,70.46,70.48,18968.0,58.154,58.2035,58.1457,58.1622,18968.0
2018-06-04 11:40:00,70.49,70.51,70.43,70.46,8600.0,58.1705,58.187,58.121,58.1457,8600.0
2018-06-04 11:45:00,70.46,70.47,70.4,70.45,8716.0,58.1457,58.154,58.0962,58.1375,8716.0
2018-06-04 11:50:00,70.46,70.48,70.41,70.44,11728.0,58.1457,58.1622,58.1045,58.1292,11728.0
2018-06-04 11:55:00,70.45,70.54,70.45,70.53,22030.0,58.1375,58.2117,58.1375,58.2035,22030.0
2018-06-04 12:00:00,70.53,70.55,70.5,70.52,7659.0,58.2035,58.22,58.1787,58.1952,7659.0
2018-06-04 12:05:00,70.54,70.56,70.52,70.54,11587.0,58.2117,58.2282,58.1952,58.2117,11587.0
2018-06-04 12:10:00,70.53,70.66,70.52,70.64,51648.0,58.2035,58.3108,58.1952,58.2943,51648.0
2018-06-04 12:15:00,70.63,70.66,70.53,70.6,23378.0,58.286,58.3108,58.2035,58.2612,23378.0
2018-06-04 12:20:00,70.6,70.66,70.59,70.61,10282.0,58.2612,58.3108,58.253,58.2695,10282.0
2018-06-04 12:25:00,70.62,70.62,70.55,70.62,25128.0,58.2778,58.2778,58.22,58.2778,25128.0
2018-06-04 12:30:00,70.64,70.83,70.63,70.83,22143.0,58.2943,58.4511,58.286,58.4511,22143.0
2018-06-04 12:35:00,70.83,70.84,70.76,70.8,34248.0,58.4511,58.4593,58.3933,58.4263,34248.0
2018-06-04 12:40:00,70.78,70.79,70.65,70.72,19182.0,58.4098,58.418,58.3025,58.3603,19182.0
2018-06-04 12:45:00,70.72,70.75,70.71,70.75,10750.0,58.3603,58.385,58.352,58.385,10750.0
2018-06-04 12:50:00,70.75,70.83,70.75,70.81,9005.0,58.385,58.4511,58.385,58.4345,9005.0
2018-06-04 12:55:00,70.8,70.87,70.77,70.87,17132.0,58.4263,58.4841,58.4015,58.4841,17132.0
2018-06-04 13:00:00,70.86,70.98,70.83,70.98,36039.0,58.4758,58.5748,58.4511,58.5748,36039.0
2018-06-04 13:05:00,70.97,70.98,70.82,70.83,16559.0,58.5666,58.5748,58.4428,58.4511,16559.0
2018-06-04 13:10:00,70.84,71.0,70.83,71.0,20523.0,58.4593,58.5913,58.4511,58.5913,20523.0
2018-06-04 13:15:00,71.0,71.12,70.98,71.1,37633.0,58.5913,58.6904,58.5748,58.6739,37633.0
2018-06-04 13:20:00,71.09,71.12,71.07,71.11,12973.0,58.6656,58.6904,58.6491,58.6821,12973.0
2018-06-04 13:25:00,71.11,71.11,71.0,71.0,14731.0,58.6821,58.6821,58.5913,58.5913,14731.0
2018-06-04 13:30:00,70.98,71.09,70.96,71.01,17294.0,58.5748,58.6656,58.5583,58.5996,17294.0
2018-06-04 13:35:00,71.02,71.03,70.93,70.93,13448.0,58.6078,58.6161,58.5336,58.5336,13448.0
2018-06-04 13:40:00,70.92,70.93,70.88,70.91,10747.0,58.5253,58.5336,58.4923,58.5171,10747.0
2018-06-04 13:45:00,70.91,70.94,70.84,70.85,15087.0,58.5171,58.5418,58.4593,58.4676,15087.0
2018-06-04 13:50:00,70.84,70.88,70.8,70.88,24906.0,58.4593,58.4923,58.4263,58.4923,24906.0
2018-06-04 13:55:00,70.89,70.93,70.84,70.92,16724.0,58.5006,58.5336,58.4593,58.5253,16724.0
2018-06-04 14:00:00,70.94,71.05,70.91,70.98,43840.0,58.5418,58.6326,58.5171,58.5748,43840.0
2018-06-04 14:05:00,70.98,71.03,70.97,71.02,16122.0,58.5748,58.6161,58.5666,58.6078,16122.0
2018-06-04 14:10:00,71.03,71.07,71.01,71.05,10081.0,58.6161,58.6491,58.5996,58.6326,10081.0
2018-06-04 14:15:00,71.06,71.13,71.0,71.02,54229.0,58.6409,58.6986,58.5913,58.6078,54229.0
2018-06-04 14:20:00,71.02,71.09,71.0,71.09,13697.0,58.6078,58.6656,58.5913,58.6656,13697.0
2018-06-04 14:25:00,71.1,71.11,71.07,71.07,16793.0,58.6739,58.6821,58.6491,58.6491,16793.0
2018-06-04 14:30:00,71.07,71.1,71.05,71.09,16179.0,58.6491,58.6739,58.6326,58.6656,16179.0
2018-06-04 14:35:00,71.09,71.21,71.08,71.18,25773.0,58.6656,58.7646,58.6574,58.7399,25773.0
2018-06-04 14:40:00,71.18,71.2,71.14,71.15,14721.0,58.7399,58.7564,58.7069,58.7151,14721.0
2018-06-04 14:45:00,71.15,71.24,71.11,71.23,74710.0,58.7151,58.7894,58.6821,58.7811,74710.0
2018-06-04 14:50:00,71.22,71.29,71.18,71.21,47358.0,58.7729,58.8307,58.7399,58.7646,47358.0
2018-06-04 14:55:00,71.21,71.28,71.2,71.27,35313.0,58.7646,58.8224,58.7564,58.8142,35313.0
2018-06-04 15:00:00,71.27,71.41,71.26,71.41,65501.0,58.8142,58.9297,58.8059,58.9297,65501.0
2018-06-04 15:05:00,71.4,71.44,71.26,71.26,69142.0,58.9214,58.9544,58.8059,58.8059,69142.0
2018-06-04 15:10:00,71.27,71.38,71.26,71.36,34015.0,58.8142,58.9049,58.8059,58.8884,34015.0
2018-06-04 15:15:00,71.37,71.37,71.22,71.26,51718.0,58.8967,58.8967,58.7729,58.8059,51718.0
2018-06-04 15:20:00,71.25,71.3,71.22,71.23,35477.0,58.7976,58.8389,58.7729,58.7811,35477.0
2018-06-04 15:25:00,71.24,71.28,71.21,71.26,27963.0,58.7894,58.8224,58.7646,58.8059,27963.0
2018-06-04 15:30:00,71.27,71.3,71.19,71.29,100414.0,58.8142,58.8389,58.7481,58.8307,100414.0
2018-06-04 15:35:00,71.3,71.35,71.24,71.33,92455.0,58.8389,58.8802,58.7894,58.8637,92455.0
2018-06-04 15:40:00,71.32,71.39,71.29,71.37,53568.0,58.8554,58.9132,58.8307,58.8967,53568.0
2018-06-04 15:45:00,71.38,71.38,71.23,71.29,108000.0,58.9049,58.9049,58.7811,58.8307,108000.0
2018-06-04 15:50:00,71.29,71.34,71.27,71.28,85206.0,58.8307,58.8719,58.8142,58.8224,85206.0
2018-06-04 15:55:00,71.29,71.3,71.23,71.26,109612.0,58.8307,58.8389,58.7811,58.8059,109612.0
2018-06-05 09:30:00,71.4,72.16,71.27,71.75,130719.0,58.9214,59.5486,58.8142,59.2103,130719.0
2018-06-05 09:35:00,71.74,72.03,71.68,71.98,36588.0,59.202,59.4413,59.1525,59.4001,36588.0
2018-06-05 09:40:00,71.97,71.97,71.78,71.83,22920.0,59.3918,59.3918,59.235,59.2763,22920.0
2018-06-05 09:45:00,71.81,72.05,71.81,72.0,42325.0,59.2598,59.4578,59.2598,59.4166,42325.0
2018-06-05 09:50:00,72.0,72.01,71.93,71.96,33938.0,59.4166,59.4248,59.3588,59.3836,33938.0
2018-06-05 09:55:00,71.98,72.03,71.87,72.0,37038.0,59.4001,59.4413,59.3093,59.4166,37038.0
2018-06-05 10:00:00,71.99,72.25,71.99,72.25,20763.0,59.4083,59.6229,59.4083,59.6229,20763.0
2018-06-05 10:05:00,72.22,72.36,72.05,72.08,44352.0,59.5981,59.7137,59.4578,59.4826,44352.0
2018-06-05 10:10:00,72.07,72.19,72.02,72.16,25791.0,59.4743,59.5734,59.4331,59.5486,25791.0
2018-06-05 10:15:00,72.15,72.2,71.96,71.98,15318.0,59.5404,59.5816,59.3836,59.4001,15318.0
2018-06-05 10:20:00,71.98,72.02,71.95,71.99,14397.0,59.4001,59.4331,59.3753,59.4083,14397.0
2018-06-05 10:25:00,72.0,72.02,71.96,71.98,7452.0,59.4166,59.4331,59.3836,59.4001,7452.0
2018-06-05 10:30:00,71.99,72.05,71.95,71.97,9663.0,59.4083,59.4578,59.3753,59.3918,9663.0
2018-06-05 10:35:00,71.97,72.04,71.93,72.02,17357.0,59.3918,59.4496,59.3588,59.4331,17357.0
2018-06-05 10:40:00,72.04,72.23,72.02,72.23,60878.0,59.4496,59.6064,59.4331,59.6064,60878.0
2018-06-05 10:45:00,72.23,72.27,72.08,72.1,29746.0,59.6064,59.6394,59.4826,59.4991,29746.0
2018-06-05 10:50:00,72.11,72.16,72.06,72.11,38113.0,59.5073,59.5486,59.4661,59.5073,38113.0
2018-06-05 10:55:00,72.11,72.14,72.04,72.05,11996.0,59.5073,59.5321,59.4496,59.4578,11996.0
2018-06-05 11:00:00,72.06,72.21,72.04,72.14,29488.0,59.4661,59.5899,59.4496,59.5321,29488.0
2018-06-05 11:05:00,72.14,72.16,71.98,71.98,26149.0,59.5321,59.5486,59.4001,59.4001,26149.0
2018-06-05 11:10:00,71.96,72.11,71.96,72.04,30486.0,59.3836,59.5073,59.3836,59.4496,30486.0
2018-06-05 11:15:00,72.05,72.16,72.04,72.1,20370.0,59.4578,59.5486,59.4496,59.4991,20370.0
2018-06-05 11:20:00,72.08,72.19,72.08,72.19,15074.0,59.4826,59.5734,59.4826,59.5734,15074.0
2018-06-05 11:25:00,72.16,72.22,72.11,72.11,26984.0,59.5486,59.5981,59.5073,59.5073,26984.0
2018-06-05 11:30:00,72.11,72.17,72.04,72.05,26214.0,59.5073,59.5569,59.4496,59.4578,26214.0
2018-06-05 11:35:00,72.05,72.11,72.02,72.1,16636.0,59.4578,59.5073,59.4331,59.4991,16636.0
2018-06-05 11:40:00,72.09,72.1,71.96,71.96,16037.0,59.4908,59.4991,59.3836,59.3836,16037.0
2018-06-05 11:45:00,71.97,72.02,71.95,72.02,11854.0,59.3918,59.4331,59.3753,59.4331,11854.0
2018-06-05 11:50:00,72.01,72.06,72.0,72.05,5557.0,59.4248,59.4661,59.4166,59.4578,5557.0
2018-06-05 11:55:00,72.06,72.09,72.02,72.08,10300.0,59.4661,59.4908,59.4331,59.4826,10300.0
2018-06-05 12:00:00,72.1,72.1,72.03,72.07,10346.0,59.4991,59.4991,59.4413,59.4743,10346.0
2018-06-05 12:05:00,72.07,72.17,72.05,72.17,5178.0,59.4743,59.5569,59.4578,59.5569,5178.0
2018-06-05 12:10:00,72.17,72.24,72.16,72.23,5525.0,59.5569,59.6146,59.5486,59.6064,5525.0
2018-06-05 12:15:00,72.24,72.25,72.16,72.16,8191.0,59.6146,59.6229,59.5486,59.5486,8191.0
2018-06-05 12:20:00,72.14,72.18,72.11,72.12,5313.0,59.5321,59.5651,59.5073,59.5156,5313.0
2018-06-05 12:25:00,72.13,72.16,72.11,72.15,9397.0,59.5238,59.5486,59.5073,59.5404,9397.0
2018-06-05 12:30:00,72.17,72.17,72.11,72.13,7353.0,59.5569,59.5569,59.5073,59.5238,7353.0
2018-06-05 12:35:00,72.13,72.21,72.12,72.2,6261.0,59.5238,59.5899,59.5156,59.5816,6261.0
2018-06-05 12:40:00,72.21,72.28,72.19,72.22,10047.0,59.5899,59.6476,59.5734,59.5981,10047.0
2018-06-05 12:45:00,72.22,72.29,72.2,72.23,9979.0,59.5981,59.6559,59.5816,59.6064,9979.0
2018-06-05 12:50:00,72.23,72.3,72.2,72.28,6058.0,59.6064,59.6641,59.5816,59.6476,6058.0
2018-06-05 12:55:00,72.29,72.32,72.27,72.31,11286.0,59.6559,59.6806,59.6394,59.6724,11286.0
2018-06-05 13:00:00,72.31,72.34,72.28,72.34,8991.0,59.6724,59.6971,59.6476,59.6971,8991.0
2018-06-05 13:05:00,72.34,72.48,72.32,72.46,15304.0,59.6971,59.8127,59.6806,59.7962,15304.0
2018-06-05 13:10:00,72.48,72.54,72.42,72.45,56746.0,59.8127,59.8622,59.7632,59.7879,56746.0
2018-06-05 13:15:00,72.47,72.48,72.42,72.45,9913.0,59.8044,59.8127,59.7632,59.7879,9913.0
2018-06-05 13:20:00,72.45,72.52,72.45,72.46,9331.0,59.7879,59.8457,59.7879,59.7962,9331.0
2018-06-05 13:25:00,72.45,72.55,72.42,72.55,18181.0,59.7879,59.8704,59.7632,59.8704,18181.0
2018-06-05 13:30:00,72.54,72.57,72.52,72.56,28792.0,59.8622,59.887,59.8457,59.8787,28792.0
2018-06-05 13:35:00,72.55,72.6,72.51,72.53,17626.0,59.8704,59.9117,59.8374,59.8539,17626.0
2018-06-05 13:40:00,72.53,72.61,72.46,72.6,17887.0,59.8539,59.92,59.7962,59.9117,17887.0
2018-06-05 13:45:00,72.63,72.65,72.58,72.62,17080.0,59.9365,59.953,59.8952,59.9282,17080.0
2018-06-05 13:50:00,72.62,72.64,72.52,72.53,16082.0,59.9282,59.9447,59.8457,59.8539,16082.0
2018-06-05 13:55:00,72.54,72.57,72.41,72.44,12455.0,59.8622,59.887,59.7549,59.7797,12455.0
2018-06-05 14:00:00,72.45,72.47,72.42,72.45,10823.0,59.7879,59.8044,59.7632,59.7879,10823.0
2018-06-05 14:05:00,72.45,72.47,72.42,72.43,22887.0,59.7879,59.8044,59.7632,59.7714,22887.0
2018-06-05 14:10:00,72.43,72.47,72.42,72.42,11473.0,59.7714,59.8044,59.7632,59.7632,11473.0
2018-06-05 14:15:00,72.42,72.47,72.42,72.45,13238.0,59.7632,59.8044,59.7632,59.7879,13238.0
2018-06-05 14:20:00,72.44,72.47,72.42,72.47,15166.0,59.7797,59.8044,59.7632,59.8044,15166.0
2018-06-05 14:25:00,72.46,72.49,72.42,72.45,25665.0,59.7962,59.8209,59.7632,59.7879,25665.0
2018-06-05 14:30:00,72.45,72.55,72.45,72.51,23091.0,59.7879,59.8704,59.7879,59.8374,23091.0
2018-06-05 14:35:00,72.52,72.54,72.49,72.51,9122.0,59.8457,59.8622,59.8209,59.8374,9122.0
2018-06-05 14:40:00,72.5,72.52,72.46,72.51,17677.0,59.8292,59.8457,59.7962,59.8374,17677.0
2018-06-05 14:45:00,72.52,72.56,72.52,72.54,12912.0,59.8457,59.8787,59.8457,59.8622,12912.0
2018-06-05 14:50:00,72.52,72.58,72.52,72.52,16479.0,59.8457,59.8952,59.8457,59.8457,16479.0
2018-06-05 14:55:00,72.52,72.54,72.46,72.52,30236.0,59.8457,59.8622,59.7962,59.8457,30236.0
2018-06-05 15:00:00,72.52,72.53,72.47,72.52,25507.0,59.8457,59.8539,59.8044,59.8457,25507.0
2018-06-05 15:05:00,72.52,72.64,72.51,72.58,18359.0,59.8457,59.9447,59.8374,59.8952,18359.0
2018-06-05 15:10:00,72.58,72.64,72.52,72.63,23517.0,59.8952,59.9447,59.8457,59.9365,23517.0
2018-06-05 15:15:00,72.63,72.79,72.63,72.79,60636.0,59.9365,60.0685,59.9365,60.0685,60636.0
2018-06-05 15:20:00,72.79,72.84,72.78,72.79,57560.0,60.0685,60.1098,60.0602,60.0685,57560.0
2018-06-05 15:25:00,72.79,72.8,72.69,72.77,36851.0,60.0685,60.0768,59.986,60.052,36851.0
2018-06-05 15:30:00,72.77,72.93,72.76,72.83,61965.0,60.052,60.184,60.0437,60.1015,61965.0
2018-06-05 15:35:00,72.83,72.85,72.74,72.85,46767.0,60.1015,60.118,60.0272,60.118,46767.0
2018-06-05 15:40:00,72.85,72.85,72.71,72.78,65872.0,60.118,60.118,60.0025,60.0602,65872.0
2018-06-05 15:45:00,72.78,72.84,72.76,72.8,54953.0,60.0602,60.1098,60.0437,60.0768,54953.0
2018-06-05 15:50:00,72.8,72.84,72.73,72.81,95456.0,60.0768,60.1098,60.019,60.085,95456.0
2018-06-05 15:55:00,72.82,72.92,72.79,72.85,144378.0,60.0933,60.1758,60.0685,60.118,144378.0
2018-06-06 09:30:00,73.0,73.52,72.99,73.52,73736.0,60.2418,60.6709,60.2335,60.6709,73736.0
2018-06-06 09:35:00,73.55,73.55,73.06,73.09,21251.0,60.6957,60.6957,60.2913,60.3161,21251.0
2018-06-06 09:40:00,73.11,73.21,73.04,73.17,13979.0,60.3326,60.4151,60.2748,60.3821,13979.0
2018-06-06 09:45:00,73.13,73.16,73.05,73.06,14995.0,60.3491,60.3738,60.2831,60.2913,14995.0
2018-06-06 09:50:00,73.03,73.07,72.99,73.04,14954.0,60.2666,60.2996,60.2335,60.2748,14954.0
2018-06-06 09:55:00,73.05,73.05,72.76,72.87,27705.0,60.2831,60.2831,60.0437,60.1345,27705.0
2018-06-06 10:00:00,72.85,72.98,72.83,72.95,27270.0,60.118,60.2253,60.1015,60.2005,27270.0
2018-06-06 10:05:00,72.94,73.1,72.93,73.1,23391.0,60.1923,60.3243,60.184,60.3243,23391.0
2018-06-06 10:10:00,73.1,73.24,73.08,73.18,82348.0,60.3243,60.4399,60.3078,60.3903,82348.0
2018-06-06 10:15:00,73.18,73.25,73.11,73.22,35209.0,60.3903,60.4481,60.3326,60.4234,35209.0
2018-06-06 10:20:00,73.22,73.24,73.13,73.23,53292.0,60.4234,60.4399,60.3491,60.4316,53292.0
2018-06-06 10:25:00,73.24,73.36,73.19,73.23,35401.0,60.4399,60.5389,60.3986,60.4316,35401.0
2018-06-06 10:30:00,73.22,73.24,72.91,73.04,123375.0,60.4234,60.4399,60.1675,60.2748,123375.0
2018-06-06 10:35:00,73.06,73.14,72.86,73.06,67208.0,60.2913,60.3573,60.1263,60.2913,67208.0
2018-06-06 10:40:00,73.07,73.15,73.01,73.11,60963.0,60.2996,60.3656,60.2501,60.3326,60963.0
2018-06-06 10:45:00,73.1,73.23,73.07,73.18,132012.0,60.3243,60.4316,60.2996,60.3903,132012.0
2018-06-06 10:50:00,73.19,73.24,73.16,73.2,32348.0,60.3986,60.4399,60.3738,60.4068,32348.0
2018-06-06 10:55:00,73.22,73.43,73.21,73.42,24112.0,60.4234,60.5966,60.4151,60.5884,24112.0
2018-06-06 11:00:00,73.41,73.68,73.4,73.58,54657.0,60.5801,60.803,60.5719,60.7204,54657.0
2018-06-06 11:05:00,73.57,73.61,73.44,73.61,50828.0,60.7122,60.7452,60.6049,60.7452,50828.0
2018-06-06 11:10:00,73.6,73.61,73.48,73.61,34318.0,60.7369,60.7452,60.6379,60.7452,34318.0
2018-06-06 11:15:00,73.61,73.66,73.54,73.65,12870.0,60.7452,60.7865,60.6874,60.7782,12870.0
2018-06-06 11:20:00,73.65,73.73,73.64,73.69,11809.0,60.7782,60.8442,60.7699,60.8112,11809.0
2018-06-06 11:25:00,73.7,73.87,73.68,73.84,26953.0,60.8195,60.9598,60.803,60.935,26953.0
2018-06-06 11:30:00,73.84,73.9,73.77,73.82,42298.0,60.935,60.9845,60.8772,60.9185,42298.0
2018-06-06 11:35:00,73.81,73.9,73.73,73.75,20595.0,60.9102,60.9845,60.8442,60.8607,20595.0
2018-06-06 11:40:00,73.76,73.9,73.75,73.89,21825.0,60.869,60.9845,60.8607,60.9763,21825.0
2018-06-06 11:45:00,73.92,73.98,73.91,73.97,18463.0,61.001,61.0505,60.9928,61.0423,18463.0
2018-06-06 11:50:00,73.95,73.96,73.83,73.83,16872.0,61.0258,61.034,60.9267,60.9267,16872.0
2018-06-06 11:55:00,73.81,73.93,73.81,73.93,15102.0,60.9102,61.0093,60.9102,61.0093,15102.0
2018-06-06 12:00:00,73.93,74.0,73.87,73.92,25389.0,61.0093,61.067,60.9598,61.001,25389.0
2018-06-06 12:05:00,73.93,74.01,73.88,73.95,42506.0,61.0093,61.0753,60.968,61.0258,42506.0
2018-06-06 12:10:00,73.93,74.01,73.91,73.98,32006.0,61.0093,61.0753,60.9928,61.0505,32006.0
2018-06-06 12:15:00,73.99,74.0,73.93,73.97,33945.0,61.0588,61.067,61.0093,61.0423,33945.0
2018-06-06 12:20:00,73.97,74.02,73.96,73.98,15011.0,61.0423,61.0835,61.034,61.0505,15011.0
2018-06-06 12:25:00,73.98,74.02,73.95,73.98,20769.0,61.0505,61.0835,61.0258,61.0505,20769.0
2018-06-06 12:30:00,73.97,74.1,73.97,74.1,14341.0,61.0423,61.1496,61.0423,61.1496,14341.0
2018-06-06 12:35:00,74.1,74.15,74.09,74.11,20626.0,61.1496,61.1908,61.1413,61.1578,20626.0
2018-06-06 12:40:00,74.12,74.13,74.03,74.06,25813.0,61.1661,61.1743,61.0918,61.1165,25813.0
2018-06-06 12:45:00,74.06,74.11,74.01,74.01,14582.0,61.1165,61.1578,61.0753,61.0753,14582.0
2018-06-06 12:50:00,74.02,74.02,73.89,74.0,30709.0,61.0835,61.0835,60.9763,61.067,30709.0
2018-06-06 12:55:00,73.98,74.1,73.98,74.09,21749.0,61.0505,61.1496,61.0505,61.1413,21749.0
2018-06-06 13:00:00,74.08,74.11,74.06,74.07,12236.0,61.133,61.1578,61.1165,61.1248,12236.0
2018-06-06 13:05:00,74.08,74.1,74.06,74.09,11162.0,61.133,61.1496,61.1165,61.1413,11162.0
2018-06-06 13:10:00,74.1,74.14,74.08,74.11,15299.0,61.1496,61.1826,61.133,61.1578,15299.0
2018-06-06 13:15:00,74.1,74.14,74.06,74.07,22743.0,61.1496,61.1826,61.1165,61.1248,22743.0
2018-06-06 13:20:00,74.07,74.09,74.01,74.05,28178.0,61.1248,61.1413,61.0753,61.1083,28178.0
2018-06-06 13:25:00,74.05,74.09,74.04,74.08,7630.0,61.1083,61.1413,61.1,61.133,7630.0
2018-06-06 13:30:00,74.06,74.08,73.96,74.01,22437.0,61.1165,61.133,61.034,61.0753,22437.0
2018-06-06 13:35:00,74.02,74.11,74.0,74.04,19966.0,61.0835,61.1578,61.067,61.1,19966.0
2018-06-06 13:40:00,74.05,74.06,73.99,74.03,22268.0,61.1083,61.1165,61.0588,61.0918,22268.0
2018-06-06 13:45:00,74.02,74.06,73.99,74.01,30583.0,61.0835,61.1165,61.0588,61.0753,30583.0
2018-06-06 13:50:00,74.02,74.02,73.96,73.96,35913.0,61.0835,61.0835,61.034,61.034,35913.0
2018-06-06 13:55:00,73.97,74.01,73.96,73.99,9293.0,61.0423,61.0753,61.034,61.0588,9293.0
2018-06-06 14:00:00,73.98,74.02,73.91,73.96,36943.0,61.0505,61.0835,60.9928,61.034,36943.0
2018-06-06 14:05:00,73.97,74.02,73.96,74.0,20227.0,61.0423,61.0835,61.034,61.067,20227.0
2018-06-06 14:10:00,73.99,74.03,73.98,74.02,13792.0,61.0588,61.0918,61.0505,61.0835,13792.0
2018-06-06 14:15:00,74.01,74.07,73.99,74.02,10897.0,61.0753,61.1248,61.0588,61.0835,10897.0
2018-06-06 14:20:00,74.01,74.05,73.99,74.01,12192.0,61.0753,61.1083,61.0588,61.0753,12192.0
2018-06-06 14:25:00,74.01,74.05,74.01,74.01,8147.0,61.0753,61.1083,61.0753,61.0753,8147.0
2018-06-06 14:30:00,73.99,74.04,73.99,74.02,7602.0,61.0588,61.1,61.0588,61.0835,7602.0
2018-06-06 14:35:00,74.02,74.13,74.01,74.12,16564.0,61.0835,61.1743,61.0753,61.1661,16564.0
2018-06-06 14:40:00,74.12,74.16,74.1,74.16,9513.0,61.1661,61.1991,61.1496,61.1991,9513.0
2018-06-06 14:45:00,74.17,74.21,74.17,74.19,11535.0,61.2073,61.2403,61.2073,61.2238,11535.0
2018-06-06 14:50:00,74.2,74.36,74.19,74.34,62889.0,61.2321,61.3641,61.2238,61.3476,62889.0
2018-06-06 14:55:00,74.34,74.36,74.3,74.34,29317.0,61.3476,61.3641,61.3146,61.3476,29317.0
2018-06-06 15:00:00,74.33,74.4,74.32,74.37,25296.0,61.3394,61.3971,61.3311,61.3724,25296.0
2018-06-06 15:05:00,74.36,74.48,74.35,74.42,37035.0,61.3641,61.4631,61.3559,61.4136,37035.0
2018-06-06 15:10:00,74.41,74.6,74.4,74.43,105420.0,61.4054,61.5622,61.3971,61.4219,105420.0
2018-06-06 15:15:00,74.43,74.57,74.4,74.5,35930.0,61.4219,61.5374,61.3971,61.4796,35930.0
2018-06-06 15:20:00,74.5,74.6,74.46,74.47,48970.0,61.4796,61.5622,61.4466,61.4549,48970.0
2018-06-06 15:25:00,74.47,74.6,74.44,74.59,50150.0,61.4549,61.5622,61.4301,61.5539,50150.0
2018-06-06 15:30:00,74.59,74.59,74.54,74.56,23115.0,61.5539,61.5539,61.5127,61.5292,23115.0
2018-06-06 15:35:00,74.55,74.58,74.55,74.55,36740.0,61.5209,61.5457,61.5209,61.5209,36740.0
2018-06-06 15:40:00,74.55,74.79,74.55,74.75,105676.0,61.5209,61.719,61.5209,61.686,105676.0
2018-06-06 15:45:00,74.76,74.82,74.69,74.81,81611.0,61.6942,61.7437,61.6364,61.7355,81611.0
2018-06-06 15:50:00,74.81,75.01,74.81,74.98,197468.0,61.7355,61.9005,61.7355,61.8758,197468.0
2018-06-06 15:55:00,74.98,74.99,74.87,74.91,254378.0,61.8758,61.884,61.785,61.818,254378.0
2018-06-07 09:30:00,75.13,75.15,74.68,74.71,75167.0,61.9995,62.016,61.6282,61.6529,75167.0
2018-06-07 09:35:00,74.68,74.9,74.68,74.74,25869.0,61.6282,61.8097,61.6282,61.6777,25869.0
2018-06-07 09:40:00,74.76,74.99,74.7,74.94,17922.0,61.6942,61.884,61.6447,61.8427,17922.0
2018-06-07 09:45:00,74.97,74.98,74.79,74.9,25018.0,61.8675,61.8758,61.719,61.8097,25018.0
2018-06-07 09:50:00,74.91,75.08,74.87,74.99,20125.0,61.818,61.9583,61.785,61.884,20125.0
2018-06-07 09:55:00,75.01,75.29,74.99,75.23,46896.0,61.9005,62.1316,61.884,62.0821,46896.0
2018-06-07 10:00:00,75.26,75.4,75.19,75.27,31430.0,62.1068,62.2224,62.0491,62.1151,31430.0
2018-06-07 10:05:00,75.26,75.36,75.23,75.23,31637.0,62.1068,62.1893,62.0821,62.0821,31637.0
2018-06-07 10:10:00,75.23,75.3,75.1,75.25,89318.0,62.0821,62.1398,61.9748,62.0986,89318.0
2018-06-07 10:15:00,75.26,75.33,75.23,75.27,64636.0,62.1068,62.1646,62.0821,62.1151,64636.0
2018-06-07 10:20:00,75.27,75.35,74.79,74.8,225353.0,62.1151,62.1811,61.719,61.7272,225353.0
2018-06-07 10:25:00,74.82,74.88,74.56,74.6,39203.0,61.7437,61.7932,61.5292,61.5622,39203.0
2018-06-07 10:30:00,74.54,74.63,74.44,74.44,35133.0,61.5127,61.5869,61.4301,61.4301,35133.0
2018-06-07 10:35:00,74.44,74.51,74.21,74.23,34356.0,61.4301,61.4879,61.2403,61.2568,34356.0
2018-06-07 10:40:00,74.19,74.23,74.03,74.03,30808.0,61.2238,61.2568,61.0918,61.0918,30808.0
2018-06-07 10:45:00,74.05,74.07,73.78,73.94,38477.0,61.1083,61.1248,60.8855,61.0175,38477.0
2018-06-07 10:50:00,73.95,73.98,73.75,73.75,43785.0,61.0258,61.0505,60.8607,60.8607,43785.0
2018-06-07 10:55:00,73.74,73.81,73.73,73.78,40830.0,60.8525,60.9102,60.8442,60.8855,40830.0
2018-06-07 11:00:00,73.78,73.78,73.63,73.68,26137.0,60.8855,60.8855,60.7617,60.803,26137.0
2018-06-07 11:05:00,73.68,73.75,73.39,73.43,30619.0,60.803,60.8607,60.5636,60.5966,30619.0
2018-06-07 11:10:00,73.44,73.65,73.34,73.59,56128.0,60.6049,60.7782,60.5224,60.7287,56128.0
2018-06-07 11:15:00,73.59,73.94,73.57,73.94,26253.0,60.7287,61.0175,60.7122,61.0175,26253.0
2018-06-07 11:20:00,73.95,74.03,73.9,74.01,34069.0,61.0258,61.0918,60.9845,61.0753,34069.0
2018-06-07 11:25:00,73.99,74.04,73.85,73.89,41012.0,61.0588,61.1,60.9432,60.9763,41012.0
2018-06-07 11:30:00,73.9,73.95,73.85,73.85,15851.0,60.9845,61.0258,60.9432,60.9432,15851.0
2018-06-07 11:35:00,73.84,73.89,73.71,73.85,13057.0,60.935,60.9763,60.8277,60.9432,13057.0
2018-06-07 11:40:00,73.87,73.98,73.87,73.97,12252.0,60.9598,61.0505,60.9598,61.0423,12252.0
2018-06-07 11:45:00,73.99,73.99,73.84,73.86,14505.0,61.0588,61.0588,60.935,60.9515,14505.0
2018-06-07 11:50:00,73.86,73.9,73.81,73.89,9963.0,60.9515,60.9845,60.9102,60.9763,9963.0
2018-06-07 11:55:00,73.9,74.12,73.88,74.06,21029.0,60.9845,61.1661,60.968,61.1165,21029.0
2018-06-07 12:00:00,74.04,74.04,73.7,73.73,11657.0,61.1,61.1,60.8195,60.8442,11657.0
2018-06-07 12:05:00,73.75,73.82,73.73,73.77,10805.0,60.8607,60.9185,60.8442,60.8772,10805.0
2018-06-07 12:10:00,73.79,73.82,73.56,73.59,24775.0,60.8937,60.9185,60.7039,60.7287,24775.0
2018-06-07 12:15:00,73.57,73.63,73.53,73.59,12884.0,60.7122,60.7617,60.6792,60.7287,12884.0
2018-06-07 12:20:00,73.58,73.65,73.51,73.63,12050.0,60.7204,60.7782,60.6627,60.7617,12050.0
2018-06-07 12:25:00,73.65,73.68,73.57,73.57,9871.0,60.7782,60.803,60.7122,60.7122,9871.0
2018-06-07 12:30:00,73.56,73.59,73.44,73.44,16068.0,60.7039,60.7287,60.6049,60.6049,16068.0
2018-06-07 12:35:00,73.46,73.49,73.41,73.47,9516.0,60.6214,60.6462,60.5801,60.6297,9516.0
2018-06-07 12:40:00,73.47,73.5,73.4,73.41,12975.0,60.6297,60.6544,60.5719,60.5801,12975.0
2018-06-07 12:45:00,73.41,73.44,73.23,73.27,20291.0,60.5801,60.6049,60.4316,60.4646,20291.0
2018-06-07 12:50:00,73.27,73.29,73.13,73.16,23050.0,60.4646,60.4811,60.3491,60.3738,23050.0
2018-06-07 12:55:00,73.17,73.23,73.09,73.22,12962.0,60.3821,60.4316,60.3161,60.4234,12962.0
2018-06-07 13:00:00,73.22,73.23,73.16,73.19,12065.0,60.4234,60.4316,60.3738,60.3986,12065.0
2018-06-07 13:05:00,73.19,73.2,73.08,73.11,9540.0,60.3986,60.4068,60.3078,60.3326,9540.0
2018-06-07 13:10:00,73.1,73.2,73.1,73.13,11412.0,60.3243,60.4068,60.3243,60.3491,11412.0
2018-06-07 13:15:00,73.14,73.16,73.08,73.15,18633.0,60.3573,60.3738,60.3078,60.3656,18633.0
2018-06-07 13:20:00,73.14,73.18,73.12,73.15,7763.0,60.3573,60.3903,60.3408,60.3656,7763.0
2018-06-07 13:25:00,73.15,73.21,73.11,73.11,6954.0,60.3656,60.4151,60.3326,60.3326,6954.0
2018-06-07 13:30:00,73.1,73.18,73.09,73.17,12881.0,60.3243,60.3903,60.3161,60.3821,12881.0
2018-06-07 13:35:00,73.17,73.19,73.08,73.08,31390.0,60.3821,60.3986,60.3078,60.3078,31390.0
2018-06-07 13:40:00,73.09,73.21,73.09,73.18,18669.0,60.3161,60.4151,60.3161,60.3903,18669.0
2018-06-07 13:45:00,73.18,73.27,73.15,73.27,15257.0,60.3903,60.4646,60.3656,60.4646,15257.0
2018-06-07 13:50:00,73.27,73.27,73.14,73.15,6600.0,60.4646,60.4646,60.3573,60.3656,6600.0
2018-06-07 13:55:00,73.14,73.21,73.14,73.15,7512.0,60.3573,60.4151,60.3573,60.3656,7512.0
2018-06-07 14:00:00,73.16,73.27,73.14,73.26,16760.0,60.3738,60.4646,60.3573,60.4564,16760.0
2018-06-07 14:05:00,73.27,73.3,73.21,73.26,11217.0,60.4646,60.4894,60.4151,60.4564,11217.0
2018-06-07 14:10:00,73.26,73.38,73.24,73.37,13069.0,60.4564,60.5554,60.4399,60.5471,13069.0
2018-06-07 14:15:00,73.36,73.42,73.33,73.4,8050.0,60.5389,60.5884,60.5141,60.5719,8050.0
2018-06-07 14:20:00,73.4,73.45,73.36,73.4,18705.0,60.5719,60.6132,60.5389,60.5719,18705.0
2018-06-07 14:25:00,73.37,73.4,73.34,73.39,14259.0,60.5471,60.5719,60.5224,60.5636,14259.0
2018-06-07 14:30:00,73.4,73.51,73.39,73.49,14602.0,60.5719,60.6627,60.5636,60.6462,14602.0
2018-06-07 14:35:00,73.5,73.59,73.44,73.53,21716.0,60.6544,60.7287,60.6049,60.6792,21716.0
2018-06-07 14:40:00,73.51,73.57,73.49,73.49,13529.0,60.6627,60.7122,60.6462,60.6462,13529.0
2018-06-07 14:45:00,73.5,73.57,73.5,73.57,27174.0,60.6544,60.7122,60.6544,60.7122,27174.0
2018-06-07 14:50:00,73.56,73.71,73.54,73.65,23783.0,60.7039,60.8277,60.6874,60.7782,23783.0
2018-06-07 14:55:00,73.66,73.75,73.65,73.72,17800.0,60.7865,60.8607,60.7782,60.836,17800.0
2018-06-07 15:00:00,73.71,73.82,73.65,73.82,28018.0,60.8277,60.9185,60.7782,60.9185,28018.0
2018-06-07 15:05:00,73.82,73.91,73.77,73.77,28531.0,60.9185,60.9928,60.8772,60.8772,28531.0
2018-06-07 15:10:00,73.77,73.87,73.74,73.75,31008.0,60.8772,60.9598,60.8525,60.8607,31008.0
2018-06-07 15:15:00,73.74,73.78,73.67,73.7,16051.0,60.8525,60.8855,60.7947,60.8195,16051.0
2018-06-07 15:20:00,73.71,73.75,73.66,73.73,35101.0,60.8277,60.8607,60.7865,60.8442,35101.0
2018-06-07 15:25:00,73.73,73.75,73.68,73.75,18484.0,60.8442,60.8607,60.803,60.8607,18484.0
2018-06-07 15:30:00,73.75,73.79,73.72,73.74,34831.0,60.8607,60.8937,60.836,60.8525,34831.0
2018-06-07 15:35:00,73.75,73.81,73.74,73.81,16422.0,60.8607,60.9102,60.8525,60.9102,16422.0
2018-06-07 15:40:00,73.8,73.9,73.8,73.8,28947.0,60.902,60.9845,60.902,60.902,28947.0
2018-06-07 15:45:00,73.81,73.82,73.73,73.76,56234.0,60.9102,60.9185,60.8442,60.869,56234.0
2018-06-07 15:50:00,73.77,74.08,73.77,74.02,129609.0,60.8772,61.133,60.8772,61.0835,129609.0
2018-06-07 15:55:00,74.01,74.09,73.95,74.0,249806.0,61.0753,61.1413,61.0258,61.067,249806.0
2018-06-08 09:30:00,73.73,73.97,73.68,73.92,43057.0,60.8442,61.0423,60.803,61.001,43057.0
2018-06-08 09:35:00,73.9,74.14,73.89,73.95,14366.0,60.9845,61.1826,60.9763,61.0258,14366.0
2018-06-08 09:40:00,73.97,74.04,73.64,73.85,13857.0,61.0423,61.1,60.7699,60.9432,13857.0
2018-06-08 09:45:00,73.91,74.14,73.86,73.96,13696.0,60.9928,61.1826,60.9515,61.034,13696.0
2018-06-08 09:50:00,73.95,74.06,73.9,74.03,10598.0,61.0258,61.1165,60.9845,61.0918,10598.0
2018-06-08 09:55:00,74.07,74.07,73.85,74.05,16853.0,61.1248,61.1248,60.9432,61.1083,16853.0
2018-06-08 10:00:00,74.03,74.27,74.02,74.19,13470.0,61.0918,61.2898,61.0835,61.2238,13470.0
2018-06-08 10:05:00,74.2,74.4,74.19,74.4,9144.0,61.2321,61.3971,61.2238,61.3971,9144.0
2018-06-08 10:10:00,74.42,74.42,74.19,74.19,7079.0,61.4136,61.4136,61.2238,61.2238,7079.0
2018-06-08 10:15:00,74.19,74.49,74.18,74.49,24244.0,61.2238,61.4714,61.2156,61.4714,24244.0
2018-06-08 10:20:00,74.5,74.53,74.33,74.4,11683.0,61.4796,61.5044,61.3394,61.3971,11683.0
2018-06-08 10:25:00,74.4,74.42,74.24,74.27,7914.0,61.3971,61.4136,61.2651,61.2898,7914.0
2018-06-08 10:30:00,74.23,74.32,74.18,74.18,5686.0,61.2568,61.3311,61.2156,61.2156,5686.0
2018-06-08 10:35:00,74.19,74.28,74.0,74.02,15060.0,61.2238,61.2981,61.067,61.0835,15060.0
2018-06-08 10:40:00,74.05,74.08,73.93,73.97,10939.0,61.1083,61.133,61.0093,61.0423,10939.0
2018-06-08 10:45:00,73.98,74.11,73.94,73.95,14498.0,61.0505,61.1578,61.0175,61.0258,14498.0
2018-06-08 10:50:00,73.97,74.06,73.92,74.03,20121.0,61.0423,61.1165,61.001,61.0918,20121.0
2018-06-08 10:55:00,74.04,74.05,73.85,73.88,21068.0,61.1,61.1083,60.9432,60.968,21068.0
2018-06-08 11:00:00,73.87,73.98,73.8,73.87,20811.0,60.9598,61.0505,60.902,60.9598,20811.0
2018-06-08 11:05:00,73.88,74.02,73.88,74.0,11007.0,60.968,61.0835,60.968,61.067,11007.0
2018-06-08 11:10:00,74.0,74.33,74.0,74.27,65040.0,61.067,61.3394,61.067,61.2898,65040.0
2018-06-08 11:15:00,74.28,74.49,74.18,74.34,119213.0,61.2981,61.4714,61.2156,61.3476,119213.0
2018-06-08 11:20:00,74.34,74.35,74.17,74.32,31076.0,61.3476,61.3559,61.2073,61.3311,31076.0
2018-06-08 11:25:00,74.33,74.38,74.22,74.28,11370.0,61.3394,61.3806,61.2486,61.2981,11370.0
2018-06-08 11:30:00,74.26,74.35,74.14,74.19,8900.0,61.2816,61.3559,61.1826,61.2238,8900.0
2018-06-08 11:35:00,74.19,74.29,74.15,74.24,11100.0,61.2238,61.3063,61.1908,61.2651,11100.0
2018-06-08 11:40:00,74.24,74.3,74.23,74.26,4569.0,61.2651,61.3146,61.2568,61.2816,4569.0
2018-06-08 11:45:00,74.27,74.32,74.17,74.24,12746.0,61.2898,61.3311,61.2073,61.2651,12746.0
2018-06-08 11:50:00,74.24,74.31,74.22,74.3,18133.0,61.2651,61.3229,61.2486,61.3146,18133.0
2018-06-08 11:55:00,74.29,74.41,74.29,74.33,5619.0,61.3063,61.4054,61.3063,61.3394,5619.0
2018-06-08 12:00:00,74.32,74.47,74.3,74.46,34955.0,61.3311,61.4549,61.3146,61.4466,34955.0
2018-06-08 12:05:00,74.46,74.57,74.44,74.55,16248.0,61.4466,61.5374,61.4301,61.5209,16248.0
2018-06-08 12:10:00,74.56,74.58,74.45,74.51,8094.0,61.5292,61.5457,61.4384,61.4879,8094.0
2018-06-08 12:15:00,74.52,74.53,74.44,74.5,8400.0,61.4961,61.5044,61.4301,61.4796,8400.0
2018-06-08 12:20:00,74.5,74.54,74.44,74.48,16832.0,61.4796,61.5127,61.4301,61.4631,16832.0
2018-06-08 12:25:00,74.5,74.63,74.5,74.58,15129.0,61.4796,61.5869,61.4796,61.5457,15129.0
2018-06-08 12:30:00,74.59,74.64,74.51,74.51,8179.0,61.5539,61.5952,61.4879,61.4879,8179.0
2018-06-08 12:35:00,74.52,74.54,74.41,74.54,8703.0,61.4961,61.5127,61.4054,61.5127,8703.0
2018-06-08 12:40:00,74.53,74.53,74.44,74.45,6106.0,61.5044,61.5044,61.4301,61.4384,6106.0
2018-06-08 12:45:00,74.45,74.49,74.42,74.45,7423.0,61.4384,61.4714,61.4136,61.4384,7423.0
2018-06-08 12:50:00,74.45,74.49,74.42,74.44,5571.0,61.4384,61.4714,61.4136,61.4301,5571.0
2018-06-08 12:55:00,74.45,74.58,74.45,74.56,17241.0,61.4384,61.5457,61.4384,61.5292,17241.0
2018-06-08 13:00:00,74.56,74.6,74.51,74.51,3696.0,61.5292,61.5622,61.4879,61.4879,3696.0
2018-06-08 13:05:00,74.53,74.55,74.49,74.55,7757.0,61.5044,61.5209,61.4714,61.5209,7757.0
2018-06-08 13:10:00,74.56,74.6,74.48,74.59,14998.0,61.5292,61.5622,61.4631,61.5539,14998.0
2018-06-08 13:15:00,74.61,74.62,74.56,74.57,6441.0,61.5704,61.5787,61.5292,61.5374,6441.0
2018-06-08 13:20:00,74.58,74.63,74.53,74.63,5214.0,61.5457,61.5869,61.5044,61.5869,5214.0
2018-06-08 13:25:00,74.62,74.69,74.57,74.62,17093.0,61.5787,61.6364,61.5374,61.5787,17093.0
2018-06-08 13:30:00,74.61,74.63,74.56,74.63,5054.0,61.5704,61.5869,61.5292,61.5869,5054.0
2018-06-08 13:35:00,74.63,74.67,74.58,74.61,6722.0,61.5869,61.6199,61.5457,61.5704,6722.0
2018-06-08 13:40:00,74.61,74.65,74.58,74.6,4417.0,61.5704,61.6034,61.5457,61.5622,4417.0
2018-06-08 13:45:00,74.62,74.63,74.54,74.56,6704.0,61.5787,61.5869,61.5127,61.5292,6704.0
2018-06-08 13:50:00,74.57,74.59,74.41,74.48,9905.0,61.5374,61.5539,61.4054,61.4631,9905.0
2018-06-08 13:55:00,74.49,74.49,74.4,74.45,8291.0,61.4714,61.4714,61.3971,61.4384,8291.0
2018-06-08 14:00:00,74.49,74.51,74.43,74.51,9373.0,61.4714,61.4879,61.4219,61.4879,9373.0
2018-06-08 14:05:00,74.49,74.56,74.48,74.56,8610.0,61.4714,61.5292,61.4631,61.5292,8610.0
2018-06-08 14:10:00,74.57,74.64,74.55,74.64,5108.0,61.5374,61.5952,61.5209,61.5952,5108.0
2018-06-08 14:15:00,74.65,74.66,74.58,74.58,6650.0,61.6034,61.6117,61.5457,61.5457,6650.0
2018-06-08 14:20:00,74.58,74.61,74.52,74.6,11051.0,61.5457,61.5704,61.4961,61.5622,11051.0
2018-06-08 14:25:00,74.61,74.63,74.56,74.61,8386.0,61.5704,61.5869,61.5292,61.5704,8386.0
2018-06-08 14:30:00,74.62,74.64,74.6,74.63,6690.0,61.5787,61.5952,61.5622,61.5869,6690.0
2018-06-08 14:35:00,74.63,74.63,74.51,74.55,8841.0,61.5869,61.5869,61.4879,61.5209,8841.0
2018-06-08 14:40:00,74.56,74.59,74.56,74.57,4082.0,61.5292,61.5539,61.5292,61.5374,4082.0
2018-06-08 14:45:00,74.58,74.6,74.53,74.59,11317.0,61.5457,61.5622,61.5044,61.5539,11317.0
2018-06-08 14:50:00,74.6,74.6,74.53,74.55,5995.0,61.5622,61.5622,61.5044,61.5209,5995.0
2018-06-08 14:55:00,74.53,74.54,74.46,74.48,8179.0,61.5044,61.5127,61.4466,61.4631,8179.0
2018-06-08 15:00:00,74.48,74.55,74.47,74.49,9673.0,61.4631,61.5209,61.4549,61.4714,9673.0
2018-06-08 15:05:00,74.49,74.56,74.48,74.48,13006.0,61.4714,61.5292,61.4631,61.4631,13006.0
2018-06-08 15:10:00,74.48,74.56,74.47,74.5,9423.0,61.4631,61.5292,61.4549,61.4796,9423.0
2018-06-08 15:15:00,74.51,74.51,74.41,74.41,8504.0,61.4879,61.4879,61.4054,61.4054,8504.0
2018-06-08 15:20:00,74.41,74.52,74.41,74.51,9874.0,61.4054,61.4961,61.4054,61.4879,9874.0
2018-06-08 15:25:00,74.49,74.51,74.46,74.5,8759.0,61.4714,61.4879,61.4466,61.4796,8759.0
2018-06-08 15:30:00,74.5,74.58,74.47,74.47,19629.0,61.4796,61.5457,61.4549,61.4549,19629.0
2018-06-08 15:35:00,74.48,74.55,74.47,74.49,16838.0,61.4631,61.5209,61.4549,61.4714,16838.0
2018-06-08 15:40:00,74.49,74.5,74.44,74.47,19086.0,61.4714,61.4796,61.4301,61.4549,19086.0
2018-06-08 15:45:00,74.47,74.5,74.46,74.48,21069.0,61.4549,61.4796,61.4466,61.4631,21069.0
2018-06-08 15:50:00,74.48,74.56,74.44,74.47,39994.0,61.4631,61.5292,61.4301,61.4549,39994.0
2018-06-08 15:55:00,74.47,74.49,74.32,74.35,143002.0,61.4549,61.4714,61.3311,61.3559,143002.0
2018-06-11 09:30:00,74.35,75.15,74.34,74.92,126802.0,61.3559,62.016,61.3476,61.8262,126802.0
2018-06-11 09:35:00,74.85,75.08,74.79,75.01,45910.0,61.7685,61.9583,61.719,61.9005,45910.0
2018-06-11 09:40:00,75.05,75.12,74.99,75.07,12105.0,61.9335,61.9913,61.884,61.95,12105.0
2018-06-11 09:45:00,75.05,75.12,75.01,75.12,11047.0,61.9335,61.9913,61.9005,61.9913,11047.0
2018-06-11 09:50:00,75.12,75.25,75.05,75.12,27581.0,61.9913,62.0986,61.9335,61.9913,27581.0
2018-06-11 09:55:00,75.12,75.15,75.02,75.13,13272.0,61.9913,62.016,61.9088,61.9995,13272.0
2018-06-11 10:00:00,75.14,75.54,75.14,75.42,36594.0,62.0078,62.3379,62.0078,62.2389,36594.0
2018-06-11 10:05:00,75.38,75.43,75.35,75.38,12412.0,62.2058,62.2471,62.1811,62.2058,12412.0
2018-06-11 10:10:00,75.37,75.45,75.31,75.31,13247.0,62.1976,62.2636,62.1481,62.1481,13247.0
2018-06-11 10:15:00,75.29,75.33,75.21,75.28,10309.0,62.1316,62.1646,62.0656,62.1233,10309.0
2018-06-11 10:20:00,75.27,75.37,75.17,75.37,8080.0,62.1151,62.1976,62.0325,62.1976,8080.0
2018-06-11 10:25:00,75.38,75.45,75.21,75.21,13622.0,62.2058,62.2636,62.0656,62.0656,13622.0
2018-06-11 10:30:00,75.24,75.27,75.17,75.23,8633.0,62.0903,62.1151,62.0325,62.0821,8633.0
2018-06-11 10:35:00,75.21,75.33,75.15,75.15,10128.0,62.0656,62.1646,62.016,62.016,10128.0
2018-06-11 10:40:00,75.15,75.15,75.05,75.13,8257.0,62.016,62.016,61.9335,61.9995,8257.0
2018-06-11 10:45:00,75.15,75.19,75.09,75.12,8621.0,62.016,62.0491,61.9665,61.9913,8621.0
2018-06-11 10:50:00,75.12,75.23,75.09,75.21,10290.0,61.9913,62.0821,61.9665,62.0656,10290.0
2018-06-11 10:55:00,75.18,75.26,75.14,75.26,10524.0,62.0408,62.1068,62.0078,62.1068,10524.0
2018-06-11 11:00:00,75.24,75.33,75.18,75.22,8753.0,62.0903,62.1646,62.0408,62.0738,8753.0
2018-06-11 11:05:00,75.24,75.35,75.21,75.32,8722.0,62.0903,62.1811,62.0656,62.1563,8722.0
2018-06-11 11:10:00,75.31,75.32,75.25,75.28,8632.0,62.1481,62.1563,62.0986,62.1233,8632.0
2018-06-11 11:15:00,75.3,75.32,75.25,75.31,6259.0,62.1398,62.1563,62.0986,62.1481,6259.0
2018-06-11 11:20:00,75.31,75.38,75.28,75.34,13511.0,62.1481,62.2058,62.1233,62.1728,13511.0
2018-06-11 11:25:00,75.31,75.43,75.31,75.39,7428.0,62.1481,62.2471,62.1481,62.2141,7428.0
2018-06-11 11:30:00,75.4,75.41,75.27,75.3,8322.0,62.2224,62.2306,62.1151,62.1398,8322.0
2018-06-11 11:35:00,75.31,75.39,75.29,75.39,11675.0,62.1481,62.2141,62.1316,62.2141,11675.0
2018-06-11 11:40:00,75.38,75.46,75.38,75.45,8092.0,62.2058,62.2719,62.2058,62.2636,8092.0
2018-06-11 11:45:00,75.44,75.44,75.32,75.37,16762.0,62.2554,62.2554,62.1563,62.1976,16762.0
2018-06-11 11:50:00,75.41,75.42,75.3,75.32,4828.0,62.2306,62.2389,62.1398,62.1563,4828.0
2018-06-11 11:55:00,75.3,75.41,75.3,75.36,8301.0,62.1398,62.2306,62.1398,62.1893,8301.0
2018-06-11 12:00:00,75.38,75.42,75.33,75.4,11930.0,62.2058,62.2389,62.1646,62.2224,11930.0
2018-06-11 12:05:00,75.41,75.43,75.38,75.42,4489.0,62.2306,62.2471,62.2058,62.2389,4489.0
2018-06-11 12:10:00,75.42,75.43,75.35,75.35,7405.0,62.2389,62.2471,62.1811,62.1811,7405.0
2018-06-11 12:15:00,75.34,75.41,75.32,75.39,5500.0,62.1728,62.2306,62.1563,62.2141,5500.0
2018-06-11 12:20:00,75.38,75.45,75.37,75.45,4881.0,62.2058,62.2636,62.1976,62.2636,4881.0
2018-06-11 12:25:00,75.45,75.54,75.44,75.53,17257.0,62.2636,62.3379,62.2554,62.3296,17257.0
2018-06-11 12:30:00,75.54,75.58,75.46,75.52,7710.0,62.3379,62.3709,62.2719,62.3214,7710.0
2018-06-11 12:35:00,75.5,75.53,75.43,75.43,10865.0,62.3049,62.3296,62.2471,62.2471,10865.0
2018-06-11 12:40:00,75.45,75.51,75.44,75.45,5999.0,62.2636,62.3131,62.2554,62.2636,5999.0
2018-06-11 12:45:00,75.44,75.46,75.37,75.46,6918.0,62.2554,62.2719,62.1976,62.2719,6918.0
2018-06-11 12:50:00,75.47,75.54,75.46,75.5,6766.0,62.2801,62.3379,62.2719,62.3049,6766.0
2018-06-11 12:55:00,75.5,75.55,75.46,75.51,5911.0,62.3049,62.3461,62.2719,62.3131,5911.0
2018-06-11 13:00:00,75.52,75.53,75.44,75.45,8642.0,62.3214,62.3296,62.2554,62.2636,8642.0
2018-06-11 13:05:00,75.45,75.47,75.39,75.42,8336.0,62.2636,62.2801,62.2141,62.2389,8336.0
2018-06-11 13:10:00,75.42,75.54,75.42,75.54,13824.0,62.2389,62.3379,62.2389,62.3379,13824.0
2018-06-11 13:15:00,75.54,75.54,75.47,75.47,8342.0,62.3379,62.3379,62.2801,62.2801,8342.0
2018-06-11 13:20:00,75.47,75.49,75.41,75.41,5650.0,62.2801,62.2966,62.2306,62.2306,5650.0
2018-06-11 13:25:00,75.41,75.48,75.38,75.47,10462.0,62.2306,62.2884,62.2058,62.2801,10462.0
2018-06-11 13:30:00,75.47,75.49,75.43,75.46,8939.0,62.2801,62.2966,62.2471,62.2719,8939.0
2018-06-11 13:35:00,75.47,75.5,75.47,75.5,5656.0,62.2801,62.3049,62.2801,62.3049,5656.0
2018-06-11 13:40:00,75.49,75.52,75.47,75.5,8341.0,62.2966,62.3214,62.2801,62.3049,8341.0
2018-06-11 13:45:00,75.5,75.5,75.41,75.45,8801.0,62.3049,62.3049,62.2306,62.2636,8801.0
2018-06-11 13:50:00,75.45,75.48,75.41,75.43,9376.0,62.2636,62.2884,62.2306,62.2471,9376.0
2018-06-11 13:55:00,75.4,75.49,75.4,75.45,11884.0,62.2224,62.2966,62.2224,62.2636,11884.0
2018-06-11 14:00:00,75.46,75.52,75.46,75.5,8792.0,62.2719,62.3214,62.2719,62.3049,8792.0
2018-06-11 14:05:00,75.51,75.62,75.5,75.6,21660.0,62.3131,62.4039,62.3049,62.3874,21660.0
2018-06-11 14:10:00,75.6,75.63,75.56,75.57,9101.0,62.3874,62.4122,62.3544,62.3626,9101.0
2018-06-11 14:15:00,75.57,75.64,75.55,75.59,24688.0,62.3626,62.4204,62.3461,62.3791,24688.0
2018-06-11 14:20:00,75.59,75.59,75.52,75.53,8701.0,62.3791,62.3791,62.3214,62.3296,8701.0
2018-06-11 14:25:00,75.55,75.57,75.54,75.56,9506.0,62.3461,62.3626,62.3379,62.3544,9506.0
2018-06-11 14:30:00,75.56,75.6,75.53,75.6,8981.0,62.3544,62.3874,62.3296,62.3874,8981.0
2018-06-11 14:35:00,75.57,75.59,75.52,75.54,6909.0,62.3626,62.3791,62.3214,62.3379,6909.0
2018-06-11 14:40:00,75.53,75.58,75.52,75.53,8417.0,62.3296,62.3709,62.3214,62.3296,8417.0
2018-06-11 14:45:00,75.53,75.59,75.5,75.58,8651.0,62.3296,62.3791,62.3049,62.3709,8651.0
2018-06-11 14:50:00,75.6,75.61,75.53,75.53,9319.0,62.3874,62.3957,62.3296,62.3296,9319.0
2018-06-11 14:55:00,75.52,75.56,75.51,75.54,8257.0,62.3214,62.3544,62.3131,62.3379,8257.0
2018-06-11 15:00:00,75.55,75.61,75.54,75.57,14668.0,62.3461,62.3957,62.3379,62.3626,14668.0
2018-06-11 15:05:00,75.59,75.64,75.54,75.61,16751.0,62.3791,62.4204,62.3379,62.3957,16751.0
2018-06-11 15:10:00,75.61,75.61,75.56,75.57,7729.0,62.3957,62.3957,62.3544,62.3626,7729.0
2018-06-11 15:15:00,75.58,75.62,75.5,75.5,18871.0,62.3709,62.4039,62.3049,62.3049,18871.0
2018-06-11 15:20:00,75.51,75.55,75.5,75.51,13881.0,62.3131,62.3461,62.3049,62.3131,13881.0
2018-06-11 15:25:00,75.51,75.54,75.5,75.53,12215.0,62.3131,62.3379,62.3049,62.3296,12215.0
2018-06-11 15:30:00,75.52,75.61,75.52,75.6,31681.0,62.3214,62.3957,62.3214,62.3874,31681.0
2018-06-11 15:35:00,75.61,75.62,75.59,75.61,15854.0,62.3957,62.4039,62.3791,62.3957,15854.0
2018-06-11 15:40:00,75.61,75.65,75.59,75.65,19208.0,62.3957,62.4287,62.3791,62.4287,19208.0
2018-06-11 15:45:00,75.64,75.66,75.6,75.61,34799.0,62.4204,62.4369,62.3874,62.3957,34799.0
2018-06-11 15:50:00,75.61,75.63,75.43,75.57,99369.0,62.3957,62.4122,62.2471,62.3626,99369.0
2018-06-11 15:55:00,75.58,75.61,75.56,75.6,133028.0,62.3709,62.3957,62.3544,62.3874,133028.0
2018-06-12 09:30:00,75.99,76.0,75.37,75.84,67105.0,62.7092,62.7175,62.1976,62.5855,67105.0
2018-06-12 09:35:00,75.82,76.22,75.79,76.19,52434.0,62.5689,62.899,62.5442,62.8743,52434.0
2018-06-12 09:40:00,76.21,76.26,75.92,75.94,31531.0,62.8908,62.9321,62.6515,62.668,31531.0
2018-06-12 09:45:00,75.96,76.02,75.55,75.55,45794.0,62.6845,62.734,62.3461,62.3461,45794.0
2018-06-12 09:50:00,75.58,75.8,75.58,75.8,39862.0,62.3709,62.5524,62.3709,62.5524,39862.0
2018-06-12 09:55:00,75.78,75.83,75.6,75.63,21052.0,62.5359,62.5772,62.3874,62.4122,21052.0
2018-06-12 10:00:00,75.66,75.66,75.5,75.56,43246.0,62.4369,62.4369,62.3049,62.3544,43246.0
2018-06-12 10:05:00,75.58,75.58,75.33,75.35,21291.0,62.3709,62.3709,62.1646,62.1811,21291.0
2018-06-12 10:10:00,75.34,75.47,75.32,75.41,20117.0,62.1728,62.2801,62.1563,62.2306,20117.0
2018-06-12 10:15:00,75.41,75.45,75.33,75.45,23100.0,62.2306,62.2636,62.1646,62.2636,23100.0
2018-06-12 10:20:00,75.45,75.66,75.45,75.55,23325.0,62.2636,62.4369,62.2636,62.3461,23325.0
2018-06-12 10:25:00,75.56,75.56,75.45,75.51,12616.0,62.3544,62.3544,62.2636,62.3131,12616.0
2018-06-12 10:30:00,75.5,75.62,75.49,75.55,14517.0,62.3049,62.4039,62.2966,62.3461,14517.0
2018-06-12 10:35:00,75.55,75.61,75.52,75.54,14388.0,62.3461,62.3957,62.3214,62.3379,14388.0
2018-06-12 10:40:00,75.55,75.85,75.54,75.77,24319.0,62.3461,62.5937,62.3379,62.5277,24319.0
2018-06-12 10:45:00,75.78,75.9,75.75,75.83,12484.0,62.5359,62.635,62.5112,62.5772,12484.0
2018-06-12 10:50:00,75.81,75.88,75.77,75.85,13713.0,62.5607,62.6185,62.5277,62.5937,13713.0
2018-06-12 10:55:00,75.86,76.02,75.84,75.96,26592.0,62.602,62.734,62.5855,62.6845,26592.0
2018-06-12 11:00:00,75.97,76.07,75.97,76.05,25509.0,62.6927,62.7753,62.6927,62.7588,25509.0
2018-06-12 11:05:00,76.06,76.07,75.98,76.06,14315.0,62.767,62.7753,62.701,62.767,14315.0
2018-06-12 11:10:00,76.06,76.13,75.92,75.96,17601.0,62.767,62.8248,62.6515,62.6845,17601.0
2018-06-12 11:15:00,75.97,76.11,75.94,76.06,14109.0,62.6927,62.8083,62.668,62.767,14109.0
2018-06-12 11:20:00,76.07,76.18,76.04,76.12,10931.0,62.7753,62.866,62.7505,62.8165,10931.0
2018-06-12 11:25:00,76.12,76.24,76.12,76.23,14464.0,62.8165,62.9155,62.8165,62.9073,14464.0
2018-06-12 11:30:00,76.23,76.28,76.18,76.2,17403.0,62.9073,62.9486,62.866,62.8825,17403.0
2018-06-12 11:35:00,76.19,76.23,76.17,76.19,14667.0,62.8743,62.9073,62.8578,62.8743,14667.0
2018-06-12 11:40:00,76.16,76.24,76.16,76.24,19548.0,62.8495,62.9155,62.8495,62.9155,19548.0
2018-06-12 11:45:00,76.23,76.33,76.19,76.29,16561.0,62.9073,62.9898,62.8743,62.9568,16561.0
2018-06-12 11:50:00,76.27,76.33,76.24,76.27,10154.0,62.9403,62.9898,62.9155,62.9403,10154.0
2018-06-12 11:55:00,76.26,76.26,76.2,76.22,7992.0,62.9321,62.9321,62.8825,62.899,7992.0
2018-06-12 12:00:00,76.23,76.4,76.22,76.37,21674.0,62.9073,63.0476,62.899,63.0228,21674.0
2018-06-12 12:05:00,76.37,76.38,76.26,76.27,6648.0,63.0228,63.0311,62.9321,62.9403,6648.0
2018-06-12 12:10:00,76.27,76.32,76.24,76.27,14685.0,62.9403,62.9816,62.9155,62.9403,14685.0
2018-06-12 12:15:00,76.28,76.39,76.28,76.37,16905.0,62.9486,63.0393,62.9486,63.0228,16905.0
2018-06-12 12:20:00,76.37,76.37,76.25,76.27,6714.0,63.0228,63.0228,62.9238,62.9403,6714.0
2018-06-12 12:25:00,76.25,76.27,76.14,76.17,26539.0,62.9238,62.9403,62.833,62.8578,26539.0
2018-06-12 12:30:00,76.17,76.3,76.17,76.17,23715.0,62.8578,62.9651,62.8578,62.8578,23715.0
2018-06-12 12:35:00,76.17,76.3,76.17,76.3,10505.0,62.8578,62.9651,62.8578,62.9651,10505.0
2018-06-12 12:40:00,76.29,76.32,76.24,76.28,9324.0,62.9568,62.9816,62.9155,62.9486,9324.0
2018-06-12 12:45:00,76.28,76.29,76.17,76.22,19155.0,62.9486,62.9568,62.8578,62.899,19155.0
2018-06-12 12:50:00,76.2,76.31,76.19,76.23,13159.0,62.8825,62.9733,62.8743,62.9073,13159.0
2018-06-12 12:55:00,76.22,76.3,76.19,76.27,10034.0,62.899,62.9651,62.8743,62.9403,10034.0
2018-06-12 13:00:00,76.27,76.39,76.25,76.36,8136.0,62.9403,63.0393,62.9238,63.0146,8136.0
2018-06-12 13:05:00,76.34,76.47,76.34,76.45,8509.0,62.9981,63.1053,62.9981,63.0888,8509.0
2018-06-12 13:10:00,76.44,76.54,76.43,76.52,15274.0,63.0806,63.1631,63.0723,63.1466,15274.0
2018-06-12 13:15:00,76.52,76.59,76.49,76.59,17658.0,63.1466,63.2044,63.1219,63.2044,17658.0
2018-06-12 13:20:00,76.59,76.61,76.57,76.61,8108.0,63.2044,63.2209,63.1879,63.2209,8108.0
2018-06-12 13:25:00,76.62,76.62,76.5,76.52,21368.0,63.2291,63.2291,63.1301,63.1466,21368.0
2018-06-12 13:30:00,76.53,76.64,76.52,76.64,7068.0,63.1549,63.2456,63.1466,63.2456,7068.0
2018-06-12 13:35:00,76.65,76.68,76.51,76.51,15150.0,63.2539,63.2786,63.1384,63.1384,15150.0
2018-06-12 13:40:00,76.5,76.56,76.48,76.52,15890.0,63.1301,63.1796,63.1136,63.1466,15890.0
2018-06-12 13:45:00,76.53,76.57,76.52,76.57,6560.0,63.1549,63.1879,63.1466,63.1879,6560.0
2018-06-12 13:50:00,76.57,76.57,76.51,76.54,6497.0,63.1879,63.1879,63.1384,63.1631,6497.0
2018-06-12 13:55:00,76.54,76.64,76.54,76.62,12957.0,63.1631,63.2456,63.1631,63.2291,12957.0
2018-06-12 14:00:00,76.63,76.64,76.57,76.59,7492.0,63.2374,63.2456,63.1879,63.2044,7492.0
2018-06-12 14:05:00,76.59,76.6,76.44,76.44,10000.0,63.2044,63.2126,63.0806,63.0806,10000.0
2018-06-12 14:10:00,76.45,76.45,76.26,76.34,32575.0,63.0888,63.0888,62.9321,62.9981,32575.0
2018-06-12 14:15:00,76.36,76.36,76.26,76.26,9306.0,63.0146,63.0146,62.9321,62.9321,9306.0
2018-06-12 14:20:00,76.27,76.31,76.24,76.28,20825.0,62.9403,62.9733,62.9155,62.9486,20825.0
2018-06-12 14:25:00,76.28,76.29,76.12,76.16,29522.0,62.9486,62.9568,62.8165,62.8495,29522.0
2018-06-12 14:30:00,76.18,76.21,76.11,76.11,7020.0,62.866,62.8908,62.8083,62.8083,7020.0
2018-06-12 14:35:00,76.14,76.19,76.05,76.1,11254.0,62.833,62.8743,62.7588,62.8,11254.0
2018-06-12 14:40:00,76.11,76.12,76.06,76.08,10266.0,62.8083,62.8165,62.767,62.7835,10266.0
2018-06-12 14:45:00,76.09,76.14,76.09,76.14,11177.0,62.7918,62.833,62.7918,62.833,11177.0
2018-06-12 14:50:00,76.13,76.2,76.09,76.17,15902.0,62.8248,62.8825,62.7918,62.8578,15902.0
2018-06-12 14:55:00,76.14,76.15,76.01,76.01,9348.0,62.833,62.8413,62.7257,62.7257,9348.0
2018-06-12 15:00:00,76.04,76.16,76.02,76.16,18925.0,62.7505,62.8495,62.734,62.8495,18925.0
2018-06-12 15:05:00,76.17,76.2,76.13,76.17,15525.0,62.8578,62.8825,62.8248,62.8578,15525.0
2018-06-12 15:10:00,76.17,76.18,76.12,76.14,8065.0,62.8578,62.866,62.8165,62.833,8065.0
2018-06-12 15:15:00,76.15,76.21,76.13,76.19,11512.0,62.8413,62.8908,62.8248,62.8743,11512.0
2018-06-12 15:20:00,76.19,76.22,76.18,76.21,11621.0,62.8743,62.899,62.866,62.8908,11621.0
2018-06-12 15:25:00,76.19,76.21,76.16,76.2,11636.0,62.8743,62.8908,62.8495,62.8825,11636.0
2018-06-12 15:30:00,76.21,76.23,76.18,76.2,23973.0,62.8908,62.9073,62.866,62.8825,23973.0
2018-06-12 15:35:00,76.19,76.23,76.14,76.23,24751.0,62.8743,62.9073,62.833,62.9073,24751.0
2018-06-12 15:40:00,76.23,76.23,76.13,76.14,27433.0,62.9073,62.9073,62.8248,62.833,27433.0
2018-06-12 15:45:00,76.15,76.15,76.07,76.1,27523.0,62.8413,62.8413,62.7753,62.8,27523.0
2018-06-12 15:50:00,76.09,76.14,76.07,76.08,65686.0,62.7918,62.833,62.7753,62.7835,65686.0
2018-06-12 15:55:00,76.08,76.19,76.08,76.18,103687.0,62.7835,62.8743,62.7835,62.866,103687.0
2018-06-13 09:30:00,76.08,76.25,75.87,76.2,115695.0,62.7835,62.9238,62.6102,62.8825,115695.0
2018-06-13 09:35:00,76.21,76.22,75.68,75.8,26143.0,62.8908,62.899,62.4534,62.5524,26143.0
2018-06-13 09:40:00,75.8,76.05,75.79,75.94,27416.0,62.5524,62.7588,62.5442,62.668,27416.0
2018-06-13 09:45:00,75.94,75.94,75.7,75.8,21936.0,62.668,62.668,62.4699,62.5524,21936.0
2018-06-13 09:50:00,75.8,76.03,75.79,75.99,48775.0,62.5524,62.7422,62.5442,62.7092,48775.0
2018-06-13 09:55:00,76.0,76.02,75.78,75.87,62812.0,62.7175,62.734,62.5359,62.6102,62812.0
2018-06-13 10:00:00,75.87,76.02,75.87,76.0,49243.0,62.6102,62.734,62.6102,62.7175,49243.0
2018-06-13 10:05:00,76.01,76.06,75.88,75.96,63080.0,62.7257,62.767,62.6185,62.6845,63080.0
2018-06-13 10:10:00,75.98,76.15,75.95,75.98,34803.0,62.701,62.8413,62.6762,62.701,34803.0
2018-06-13 10:15:00,76.02,76.12,75.96,76.0,25319.0,62.734,62.8165,62.6845,62.7175,25319.0
2018-06-13 10:20:00,76.0,76.01,75.89,75.94,14108.0,62.7175,62.7257,62.6267,62.668,14108.0
2018-06-13 10:25:00,75.94,76.03,75.93,75.97,13660.0,62.668,62.7422,62.6597,62.6927,13660.0
2018-06-13 10:30:00,76.0,76.09,75.9,76.08,29218.0,62.7175,62.7918,62.635,62.7835,29218.0
2018-06-13 10:35:00,76.07,76.25,76.05,76.07,54523.0,62.7753,62.9238,62.7588,62.7753,54523.0
2018-06-13 10:40:00,76.05,76.18,76.05,76.16,16850.0,62.7588,62.866,62.7588,62.8495,16850.0
2018-06-13 10:45:00,76.16,76.21,76.13,76.19,13912.0,62.8495,62.8908,62.8248,62.8743,13912.0
2018-06-13 10:50:00,76.22,76.4,76.2,76.38,29978.0,62.899,63.0476,62.8825,63.0311,29978.0
2018-06-13 10:55:00,76.39,76.5,76.32,76.34,20866.0,63.0393,63.1301,62.9816,62.9981,20866.0
2018-06-13 11:00:00,76.37,76.5,76.35,76.44,10227.0,63.0228,63.1301,63.0063,63.0806,10227.0
2018-06-13 11:05:00,76.45,76.48,76.43,76.48,7640.0,63.0888,63.1136,63.0723,63.1136,7640.0
2018-06-13 11:10:00,76.45,76.46,76.3,76.38,9043.0,63.0888,63.0971,62.9651,63.0311,9043.0
2018-06-13 11:15:00,76.37,76.46,76.36,76.39,11857.0,63.0228,63.0971,63.0146,63.0393,11857.0
2018-06-13 11:20:00,76.39,76.48,76.35,76.48,18947.0,63.0393,63.1136,63.0063,63.1136,18947.0
2018-06-13 11:25:00,76.47,76.49,76.43,76.43,10607.0,63.1053,63.1219,63.0723,63.0723,10607.0
2018-06-13 11:30:00,76.42,76.5,76.41,76.5,15556.0,63.0641,63.1301,63.0558,63.1301,15556.0
2018-06-13 11:35:00,76.5,76.56,76.46,76.49,17482.0,63.1301,63.1796,63.0971,63.1219,17482.0
2018-06-13 11:40:00,76.53,76.54,76.51,76.53,11325.0,63.1549,63.1631,63.1384,63.1549,11325.0
2018-06-13 11:45:00,76.53,76.55,76.51,76.52,7408.0,63.1549,63.1714,63.1384,63.1466,7408.0
2018-06-13 11:50:00,76.52,76.55,76.51,76.54,6315.0,63.1466,63.1714,63.1384,63.1631,6315.0
2018-06-13 11:55:00,76.53,76.54,76.39,76.41,12569.0,63.1549,63.1631,63.0393,63.0558,12569.0
2018-06-13 12:00:00,76.41,76.46,76.4,76.44,8100.0,63.0558,63.0971,63.0476,63.0806,8100.0
2018-06-13 12:05:00,76.43,76.51,76.41,76.49,8540.0,63.0723,63.1384,63.0558,63.1219,8540.0
2018-06-13 12:10:00,76.49,76.53,76.46,76.52,11284.0,63.1219,63.1549,63.0971,63.1466,11284.0
2018-06-13 12:15:00,76.53,76.55,76.44,76.44,6402.0,63.1549,63.1714,63.0806,63.0806,6402.0
2018-06-13 12:20:00,76.42,76.48,76.38,76.48,7000.0,63.0641,63.1136,63.0311,63.1136,7000.0
2018-06-13 12:25:00,76.47,76.5,76.46,76.47,4288.0,63.1053,63.1301,63.0971,63.1053,4288.0
2018-06-13 12:30:00,76.48,76.53,76.47,76.49,6503.0,63.1136,63.1549,63.1053,63.1219,6503.0
2018-06-13 12:35:00,76.48,76.5,76.45,76.48,5295.0,63.1136,63.1301,63.0888,63.1136,5295.0
2018-06-13 12:40:00,76.48,76.54,76.46,76.47,9077.0,63.1136,63.1631,63.0971,63.1053,9077.0
2018-06-13 12:45:00,76.46,76.52,76.45,76.48,10397.0,63.0971,63.1466,63.0888,63.1136,10397.0
2018-06-13 12:50:00,76.48,76.53,76.45,76.48,10125.0,63.1136,63.1549,63.0888,63.1136,10125.0
2018-06-13 12:55:00,76.48,76.53,76.48,76.49,4422.0,63.1136,63.1549,63.1136,63.1219,4422.0
2018-06-13 13:00:00,76.5,76.51,76.46,76.51,65377.0,63.1301,63.1384,63.0971,63.1384,65377.0
2018-06-13 13:05:00,76.49,76.49,76.39,76.39,25404.0,63.1219,63.1219,63.0393,63.0393,25404.0
2018-06-13 13:10:00,76.39,76.41,76.21,76.27,21300.0,63.0393,63.0558,62.8908,62.9403,21300.0
2018-06-13 13:15:00,76.28,76.38,76.25,76.34,21183.0,62.9486,63.0311,62.9238,62.9981,21183.0
2018-06-13 13:20:00,76.32,76.39,76.19,76.25,34541.0,62.9816,63.0393,62.8743,62.9238,34541.0
2018-06-13 13:25:00,76.25,76.29,76.2,76.22,9217.0,62.9238,62.9568,62.8825,62.899,9217.0
2018-06-13 13:30:00,76.22,76.29,76.15,76.17,11107.0,62.899,62.9568,62.8413,62.8578,11107.0
2018-06-13 13:35:00,76.18,76.31,76.17,76.26,12123.0,62.866,62.9733,62.8578,62.9321,12123.0
2018-06-13 13:40:00,76.24,76.24,76.14,76.14,10910.0,62.9155,62.9155,62.833,62.833,10910.0
2018-06-13 13:45:00,76.16,76.16,76.08,76.11,27348.0,62.8495,62.8495,62.7835,62.8083,27348.0
2018-06-13 13:50:00,76.12,76.24,76.11,76.23,24455.0,62.8165,62.9155,62.8083,62.9073,24455.0
2018-06-13 13:55:00,76.23,76.25,76.14,76.14,12604.0,62.9073,62.9238,62.833,62.833,12604.0
2018-06-13 14:00:00,76.09,76.14,75.83,75.83,16061.0,62.7918,62.833,62.5772,62.5772,16061.0
2018-06-13 14:05:00,75.83,75.96,75.8,75.93,28566.0,62.5772,62.6845,62.5524,62.6597,28566.0
2018-06-13 14:10:00,75.93,76.07,75.93,76.02,6297.0,62.6597,62.7753,62.6597,62.734,6297.0
2018-06-13 14:15:00,76.01,76.07,75.94,76.01,9017.0,62.7257,62.7753,62.668,62.7257,9017.0
2018-06-13 14:20:00,75.98,75.99,75.89,75.93,31476.0,62.701,62.7092,62.6267,62.6597,31476.0
2018-06-13 14:25:00,75.95,75.99,75.88,75.95,21847.0,62.6762,62.7092,62.6185,62.6762,21847.0
2018-06-13 14:30:00,75.9,75.98,75.87,75.95,21434.0,62.635,62.701,62.6102,62.6762,21434.0
2018-06-13 14:35:00,75.95,76.01,75.9,75.95,16413.0,62.6762,62.7257,62.635,62.6762,16413.0
2018-06-13 14:40:00,75.99,76.08,75.92,75.92,17567.0,62.7092,62.7835,62.6515,62.6515,17567.0
2018-06-13 14:45:00,75.91,75.93,75.83,75.91,10201.0,62.6432,62.6597,62.5772,62.6432,10201.0
2018-06-13 14:50:00,75.9,75.99,75.9,75.99,19587.0,62.635,62.7092,62.635,62.7092,19587.0
2018-06-13 14:55:00,76.02,76.07,75.96,75.97,16794.0,62.734,62.7753,62.6845,62.6927,16794.0
2018-06-13 15:00:00,75.98,76.22,75.97,76.19,31080.0,62.701,62.899,62.6927,62.8743,31080.0
2018-06-13 15:05:00,76.19,76.22,76.11,76.12,49613.0,62.8743,62.899,62.8083,62.8165,49613.0
2018-06-13 15:10:00,76.12,76.18,76.09,76.12,19061.0,62.8165,62.866,62.7918,62.8165,19061.0
2018-06-13 15:15:00,76.13,76.24,76.07,76.1,32130.0,62.8248,62.9155,62.7753,62.8,32130.0
2018-06-13 15:20:00,76.14,76.21,76.1,76.12,16472.0,62.833,62.8908,62.8,62.8165,16472.0
2018-06-13 15:25:00,76.12,76.16,75.93,75.99,25069.0,62.8165,62.8495,62.6597,62.7092,25069.0
2018-06-13 15:30:00,75.98,75.98,75.85,75.91,31070.0,62.701,62.701,62.5937,62.6432,31070.0
2018-06-13 15:35:00,75.91,75.95,75.88,75.9,28627.0,62.6432,62.6762,62.6185,62.635,28627.0
2018-06-13 15:40:00,75.91,75.98,75.89,75.92,39216.0,62.6432,62.701,62.6267,62.6515,39216.0
2018-06-13 15:45:00,75.92,75.98,75.82,75.82,38873.0,62.6515,62.701,62.5689,62.5689,38873.0
2018-06-13 15:50:00,75.82,76.14,75.78,76.13,149594.0,62.5689,62.833,62.5359,62.8248,149594.0
2018-06-13 15:55:00,76.14,76.19,76.07,76.11,266282.0,62.833,62.8743,62.7753,62.8083,266282.0
2018-06-14 09:30:00,76.36,76.79,76.36,76.71,40574.0,63.0146,63.3694,63.0146,63.3034,40574.0
2018-06-14 09:35:00,76.73,77.12,76.71,77.06,47326.0,63.3199,63.6417,63.3034,63.5922,47326.0
2018-06-14 09:40:00,77.07,77.24,76.98,77.22,38645.0,63.6005,63.7408,63.5262,63.7243,38645.0
2018-06-14 09:45:00,77.23,77.34,77.16,77.2,47302.0,63.7325,63.8233,63.6748,63.7078,47302.0
2018-06-14 09:50:00,77.19,77.34,77.15,77.21,40279.0,63.6995,63.8233,63.6665,63.716,40279.0
2018-06-14 09:55:00,77.21,77.36,77.04,77.36,34983.0,63.716,63.8398,63.5757,63.8398,34983.0
2018-06-14 10:00:00,77.39,77.65,77.39,77.58,72942.0,63.8646,64.0791,63.8646,64.0214,72942.0
2018-06-14 10:05:00,77.61,77.66,77.45,77.47,17039.0,64.0461,64.0874,63.9141,63.9306,17039.0
2018-06-14 10:10:00,77.47,77.47,77.2,77.23,21636.0,63.9306,63.9306,63.7078,63.7325,21636.0
2018-06-14 10:15:00,77.23,77.34,77.19,77.3,22370.0,63.7325,63.8233,63.6995,63.7903,22370.0
2018-06-14 10:20:00,77.31,77.54,77.29,77.54,14716.0,63.7985,63.9883,63.782,63.9883,14716.0
2018-06-14 10:25:00,77.54,77.55,77.42,77.47,9466.0,63.9883,63.9966,63.8893,63.9306,9466.0
2018-06-14 10:30:00,77.48,77.49,77.38,77.38,18986.0,63.9388,63.9471,63.8563,63.8563,18986.0
2018-06-14 10:35:00,77.36,77.6,77.33,77.58,72391.0,63.8398,64.0379,63.815,64.0214,72391.0
2018-06-14 10:40:00,77.56,77.63,77.52,77.56,19475.0,64.0048,64.0626,63.9718,64.0048,19475.0
2018-06-14 10:45:00,77.55,77.69,77.53,77.69,30967.0,63.9966,64.1121,63.9801,64.1121,30967.0
2018-06-14 10:50:00,77.69,77.73,77.59,77.66,20834.0,64.1121,64.1451,64.0296,64.0874,20834.0
2018-06-14 10:55:00,77.66,77.69,77.57,77.57,21871.0,64.0874,64.1121,64.0131,64.0131,21871.0
2018-06-14 11:00:00,77.58,77.6,77.45,77.6,31498.0,64.0214,64.0379,63.9141,64.0379,31498.0
2018-06-14 11:05:00,77.62,77.66,77.54,77.65,17344.0,64.0544,64.0874,63.9883,64.0791,17344.0
2018-06-14 11:10:00,77.66,77.75,77.65,77.71,14949.0,64.0874,64.1616,64.0791,64.1286,14949.0
2018-06-14 11:15:00,77.7,77.7,77.47,77.52,44844.0,64.1204,64.1204,63.9306,63.9718,44844.0
2018-06-14 11:20:00,77.52,77.59,77.52,77.55,7862.0,63.9718,64.0296,63.9718,63.9966,7862.0
2018-06-14 11:25:00,77.53,77.55,77.41,77.43,13546.0,63.9801,63.9966,63.8811,63.8976,13546.0
2018-06-14 11:30:00,77.44,77.56,77.43,77.49,9381.0,63.9058,64.0048,63.8976,63.9471,9381.0
2018-06-14 11:35:00,77.48,77.62,77.44,77.62,13800.0,63.9388,64.0544,63.9058,64.0544,13800.0
2018-06-14 11:40:00,77.63,77.7,77.62,77.63,10786.0,64.0626,64.1204,64.0544,64.0626,10786.0
2018-06-14 11:45:00,77.65,77.65,77.52,77.54,6600.0,64.0791,64.0791,63.9718,63.9883,6600.0
2018-06-14 11:50:00,77.56,77.58,77.51,77.58,8147.0,64.0048,64.0214,63.9636,64.0214,8147.0
2018-06-14 11:55:00,77.62,77.65,77.53,77.53,9061.0,64.0544,64.0791,63.9801,63.9801,9061.0
2018-06-14 12:00:00,77.51,77.57,77.43,77.46,7500.0,63.9636,64.0131,63.8976,63.9223,7500.0
2018-06-14 12:05:00,77.47,77.49,77.44,77.46,11300.0,63.9306,63.9471,63.9058,63.9223,11300.0
2018-06-14 12:10:00,77.46,77.51,77.46,77.5,7318.0,63.9223,63.9636,63.9223,63.9553,7318.0
2018-06-14 12:15:00,77.51,77.52,77.45,77.46,7900.0,63.9636,63.9718,63.9141,63.9223,7900.0
2018-06-14 12:20:00,77.44,77.44,77.41,77.43,15292.0,63.9058,63.9058,63.8811,63.8976,15292.0
2018-06-14 12:25:00,77.43,77.47,77.41,77.47,18490.0,63.8976,63.9306,63.8811,63.9306,18490.0
2018-06-14 12:30:00,77.46,77.47,77.41,77.42,11394.0,63.9223,63.9306,63.8811,63.8893,11394.0
2018-06-14 12:35:00,77.42,77.5,77.41,77.42,7450.0,63.8893,63.9553,63.8811,63.8893,7450.0
2018-06-14 12:40:00,77.42,77.5,77.38,77.39,58107.0,63.8893,63.9553,63.8563,63.8646,58107.0
2018-06-14 12:45:00,77.38,77.39,77.11,77.14,18601.0,63.8563,63.8646,63.6335,63.6583,18601.0
2018-06-14 12:50:00,77.15,77.27,77.14,77.25,10489.0,63.6665,63.7655,63.6583,63.749,10489.0
2018-06-14 12:55:00,77.25,77.25,77.11,77.21,27245.0,63.749,63.749,63.6335,63.716,27245.0
2018-06-14 13:00:00,77.23,77.27,77.12,77.25,16747.0,63.7325,63.7655,63.6417,63.749,16747.0
2018-06-14 13:05:00,77.24,77.27,77.23,77.26,7891.0,63.7408,63.7655,63.7325,63.7573,7891.0
2018-06-14 13:10:00,77.25,77.25,77.04,77.05,11459.0,63.749,63.749,63.5757,63.584,11459.0
2018-06-14 13:15:00,77.06,77.25,77.04,77.22,20358.0,63.5922,63.749,63.5757,63.7243,20358.0
2018-06-14 13:20:00,77.22,77.25,77.15,77.25,14028.0,63.7243,63.749,63.6665,63.749,14028.0
2018-06-14 13:25:00,77.25,77.25,77.2,77.25,13174.0,63.749,63.749,63.7078,63.749,13174.0
2018-06-14 13:30:00,77.25,77.29,77.21,77.25,13802.0,63.749,63.782,63.716,63.749,13802.0
2018-06-14 13:35:00,77.25,77.27,77.13,77.15,13524.0,63.749,63.7655,63.65,63.6665,13524.0
2018-06-14 13:40:00,77.16,77.23,77.15,77.22,10690.0,63.6748,63.7325,63.6665,63.7243,10690.0
2018-06-14 13:45:00,77.23,77.25,77.16,77.18,12257.0,63.7325,63.749,63.6748,63.6913,12257.0
2018-06-14 13:50:00,77.18,77.19,77.07,77.14,12979.0,63.6913,63.6995,63.6005,63.6583,12979.0
2018-06-14 13:55:00,77.15,77.17,77.1,77.1,16600.0,63.6665,63.683,63.6252,63.6252,16600.0
2018-06-14 14:00:00,77.1,77.15,77.1,77.15,13457.0,63.6252,63.6665,63.6252,63.6665,13457.0
2018-06-14 14:05:00,77.14,77.16,77.09,77.16,24673.0,63.6583,63.6748,63.617,63.6748,24673.0
2018-06-14 14:10:00,77.16,77.32,77.14,77.32,20805.0,63.6748,63.8068,63.6583,63.8068,20805.0
2018-06-14 14:15:00,77.33,77.4,77.24,77.35,26897.0,63.815,63.8728,63.7408,63.8316,26897.0
2018-06-14 14:20:00,77.33,77.35,77.27,77.3,18758.0,63.815,63.8316,63.7655,63.7903,18758.0
2018-06-14 14:25:00,77.29,77.34,77.25,77.26,17297.0,63.782,63.8233,63.749,63.7573,17297.0
2018-06-14 14:30:00,77.26,77.31,77.25,77.28,20342.0,63.7573,63.7985,63.749,63.7738,20342.0
2018-06-14 14:35:00,77.28,77.31,77.25,77.31,13452.0,63.7738,63.7985,63.749,63.7985,13452.0
2018-06-14 14:40:00,77.32,77.32,77.27,77.28,9939.0,63.8068,63.8068,63.7655,63.7738,9939.0
2018-06-14 14:45:00,77.29,77.29,77.23,77.25,14289.0,63.782,63.782,63.7325,63.749,14289.0
2018-06-14 14:50:00,77.26,77.27,77.22,77.23,17285.0,63.7573,63.7655,63.7243,63.7325,17285.0
2018-06-14 14:55:00,77.22,77.22,77.07,77.13,27555.0,63.7243,63.7243,63.6005,63.65,27555.0
2018-06-14 15:00:00,77.14,77.18,77.14,77.18,15327.0,63.6583,63.6913,63.6583,63.6913,15327.0
2018-06-14 15:05:00,77.18,77.22,77.13,77.21,26838.0,63.6913,63.7243,63.65,63.716,26838.0
2018-06-14 15:10:00,77.22,77.31,77.21,77.3,18577.0,63.7243,63.7985,63.716,63.7903,18577.0
2018-06-14 15:15:00,77.31,77.32,77.25,77.32,18461.0,63.7985,63.8068,63.749,63.8068,18461.0
2018-06-14 15:20:00,77.32,77.39,77.29,77.39,23016.0,63.8068,63.8646,63.782,63.8646,23016.0
2018-06-14 15:25:00,77.38,77.45,77.38,77.44,28725.0,63.8563,63.9141,63.8563,63.9058,28725.0
2018-06-14 15:30:00,77.45,77.52,77.44,77.49,32850.0,63.9141,63.9718,63.9058,63.9471,32850.0
2018-06-14 15:35:00,77.49,77.53,77.45,77.52,35420.0,63.9471,63.9801,63.9141,63.9718,35420.0
2018-06-14 15:40:00,77.52,77.65,77.52,77.6,58969.0,63.9718,64.0791,63.9718,64.0379,58969.0
2018-06-14 15:45:00,77.59,77.64,77.58,77.63,67711.0,64.0296,64.0709,64.0214,64.0626,67711.0
2018-06-14 15:50:00,77.63,77.63,77.48,77.55,101853.0,64.0626,64.0626,63.9388,63.9966,101853.0
2018-06-14 15:55:00,77.55,77.56,77.44,77.5,145864.0,63.9966,64.0048,63.9058,63.9553,145864.0
2018-06-15 09:30:00,77.59,77.59,76.84,77.38,318449.0,64.0296,64.0296,63.4107,63.8563,318449.0
2018-06-15 09:35:00,77.4,77.42,76.95,77.03,41130.0,63.8728,63.8893,63.5015,63.5675,41130.0
2018-06-15 09:40:00,77.04,77.2,76.95,77.02,69022.0,63.5757,63.7078,63.5015,63.5592,69022.0
2018-06-15 09:45:00,77.01,77.07,76.75,77.07,82755.0,63.551,63.6005,63.3364,63.6005,82755.0
2018-06-15 09:50:00,77.07,77.2,76.97,77.09,47973.0,63.6005,63.7078,63.518,63.617,47973.0
2018-06-15 09:55:00,77.1,77.31,77.01,77.01,55770.0,63.6252,63.7985,63.551,63.551,55770.0
2018-06-15 10:00:00,77.02,77.17,76.96,77.17,31045.0,63.5592,63.683,63.5097,63.683,31045.0
2018-06-15 10:05:00,77.17,77.23,76.88,77.01,24942.0,63.683,63.7325,63.4437,63.551,24942.0
2018-06-15 10:10:00,77.0,77.08,76.98,77.03,27406.0,63.5427,63.6087,63.5262,63.5675,27406.0
2018-06-15 10:15:00,77.08,77.26,76.95,77.26,25846.0,63.6087,63.7573,63.5015,63.7573,25846.0
2018-06-15 10:20:00,77.27,77.33,77.19,77.23,27399.0,63.7655,63.815,63.6995,63.7325,27399.0
2018-06-15 10:25:00,77.23,77.46,77.23,77.41,44907.0,63.7325,63.9223,63.7325,63.8811,44907.0
2018-06-15 10:30:00,77.39,77.48,77.26,77.45,38801.0,63.8646,63.9388,63.7573,63.9141,38801.0
2018-06-15 10:35:00,77.47,77.63,77.44,77.58,46543.0,63.9306,64.0626,63.9058,64.0214,46543.0
2018-06-15 10:40:00,77.6,77.83,77.6,77.77,35037.0,64.0379,64.2277,64.0379,64.1781,35037.0
2018-06-15 10:45:00,77.79,77.82,77.68,77.82,38967.0,64.1947,64.2194,64.1039,64.2194,38967.0
2018-06-15 10:50:00,77.83,77.84,77.48,77.55,35852.0,64.2277,64.2359,63.9388,63.9966,35852.0
2018-06-15 10:55:00,77.56,77.59,77.4,77.4,23617.0,64.0048,64.0296,63.8728,63.8728,23617.0
2018-06-15 11:00:00,77.4,77.45,77.27,77.42,33607.0,63.8728,63.9141,63.7655,63.8893,33607.0
2018-06-15 11:05:00,77.43,77.46,77.27,77.27,51704.0,63.8976,63.9223,63.7655,63.7655,51704.0
2018-06-15 11:10:00,77.28,77.41,77.28,77.31,22470.0,63.7738,63.8811,63.7738,63.7985,22470.0
2018-06-15 11:15:00,77.3,77.39,77.29,77.37,29341.0,63.7903,63.8646,63.782,63.8481,29341.0
2018-06-15 11:20:00,77.36,77.36,77.2,77.31,49791.0,63.8398,63.8398,63.7078,63.7985,49791.0
2018-06-15 11:25:00,77.31,77.31,77.14,77.14,11572.0,63.7985,63.7985,63.6583,63.6583,11572.0
2018-06-15 11:30:00,77.12,77.16,77.02,77.05,11298.0,63.6417,63.6748,63.5592,63.584,11298.0
2018-06-15 11:35:00,77.03,77.13,76.98,77.1,20046.0,63.5675,63.65,63.5262,63.6252,20046.0
2018-06-15 11:40:00,77.1,77.14,77.01,77.02,8711.0,63.6252,63.6583,63.551,63.5592,8711.0
2018-06-15 11:45:00,77.03,77.24,77.01,77.24,17902.0,63.5675,63.7408,63.551,63.7408,17902.0
2018-06-15 11:50:00,77.22,77.22,77.14,77.22,11071.0,63.7243,63.7243,63.6583,63.7243,11071.0
2018-06-15 11:55:00,77.23,77.39,77.23,77.39,12945.0,63.7325,63.8646,63.7325,63.8646,12945.0
2018-06-15 12:00:00,77.39,77.42,77.37,77.38,25883.0,63.8646,63.8893,63.8481,63.8563,25883.0
2018-06-15 12:05:00,77.38,77.4,77.37,77.39,20934.0,63.8563,63.8728,63.8481,63.8646,20934.0
2018-06-15 12:10:00,77.39,77.42,77.38,77.38,22708.0,63.8646,63.8893,63.8563,63.8563,22708.0
2018-06-15 12:15:00,77.38,77.41,77.38,77.38,13481.0,63.8563,63.8811,63.8563,63.8563,13481.0
2018-06-15 12:20:00,77.37,77.42,77.31,77.34,34617.0,63.8481,63.8893,63.7985,63.8233,34617.0
2018-06-15 12:25:00,77.34,77.4,77.31,77.39,23803.0,63.8233,63.8728,63.7985,63.8646,23803.0
2018-06-15 12:30:00,77.38,77.42,77.35,77.37,26958.0,63.8563,63.8893,63.8316,63.8481,26958.0
2018-06-15 12:35:00,77.37,77.42,77.37,77.41,19859.0,63.8481,63.8893,63.8481,63.8811,19859.0
2018-06-15 12:40:00,77.4,77.45,77.36,77.36,18048.0,63.8728,63.9141,63.8398,63.8398,18048.0
2018-06-15 12:45:00,77.37,77.4,77.32,77.38,35464.0,63.8481,63.8728,63.8068,63.8563,35464.0
2018-06-15 12:50:00,77.39,77.41,77.38,77.38,29336.0,63.8646,63.8811,63.8563,63.8563,29336.0
2018-06-15 12:55:00,77.4,77.44,77.37,77.4,24638.0,63.8728,63.9058,63.8481,63.8728,24638.0
2018-06-15 13:00:00,77.41,77.41,77.27,77.28,12747.0,63.8811,63.8811,63.7655,63.7738,12747.0
2018-06-15 13:05:00,77.27,77.28,77.23,77.27,10254.0,63.7655,63.7738,63.7325,63.7655,10254.0
2018-06-15 13:10:00,77.27,77.27,77.23,77.23,10667.0,63.7655,63.7655,63.7325,63.7325,10667.0
2018-06-15 13:15:00,77.24,77.27,77.22,77.23,8159.0,63.7408,63.7655,63.7243,63.7325,8159.0
2018-06-15 13:20:00,77.23,77.23,77.07,77.12,15991.0,63.7325,63.7325,63.6005,63.6417,15991.0
2018-06-15 13:25:00,77.12,77.18,77.11,77.14,10197.0,63.6417,63.6913,63.6335,63.6583,10197.0
2018-06-15 13:30:00,77.13,77.19,77.12,77.19,9912.0,63.65,63.6995,63.6417,63.6995,9912.0
2018-06-15 13:35:00,77.18,77.22,77.15,77.18,11776.0,63.6913,63.7243,63.6665,63.6913,11776.0
2018-06-15 13:40:00,77.19,77.29,77.18,77.28,20819.0,63.6995,63.782,63.6913,63.7738,20819.0
2018-06-15 13:45:00,77.28,77.32,77.23,77.31,11582.0,63.7738,63.8068,63.7325,63.7985,11582.0
2018-06-15 13:50:00,77.3,77.4,77.3,77.4,15962.0,63.7903,63.8728,63.7903,63.8728,15962.0
2018-06-15 13:55:00,77.38,77.4,77.37,77.4,26915.0,63.8563,63.8728,63.8481,63.8728,26915.0
2018-06-15 14:00:00,77.4,77.4,77.31,77.35,33008.0,63.8728,63.8728,63.7985,63.8316,33008.0
2018-06-15 14:05:00,77.35,77.41,77.35,77.39,39355.0,63.8316,63.8811,63.8316,63.8646,39355.0
2018-06-15 14:10:00,77.39,77.45,77.38,77.42,51614.0,63.8646,63.9141,63.8563,63.8893,51614.0
2018-06-15 14:15:00,77.43,77.5,77.42,77.49,22304.0,63.8976,63.9553,63.8893,63.9471,22304.0
2018-06-15 14:20:00,77.49,77.61,77.49,77.56,29327.0,63.9471,64.0461,63.9471,64.0048,29327.0
2018-06-15 14:25:00,77.53,77.62,77.53,77.62,20735.0,63.9801,64.0544,63.9801,64.0544,20735.0
2018-06-15 14:30:00,77.63,77.66,77.62,77.66,29340.0,64.0626,64.0874,64.0544,64.0874,29340.0
2018-06-15 14:35:00,77.65,77.67,77.6,77.6,21202.0,64.0791,64.0956,64.0379,64.0379,21202.0
2018-06-15 14:40:00,77.61,77.63,77.6,77.61,17402.0,64.0461,64.0626,64.0379,64.0461,17402.0
2018-06-15 14:45:00,77.61,77.67,77.6,77.64,39017.0,64.0461,64.0956,64.0379,64.0709,39017.0
2018-06-15 14:50:00,77.64,77.65,77.48,77.48,25892.0,64.0709,64.0791,63.9388,63.9388,25892.0
2018-06-15 14:55:00,77.49,77.56,77.49,77.53,18682.0,63.9471,64.0048,63.9471,63.9801,18682.0
2018-06-15 15:00:00,77.52,77.55,77.43,77.43,25945.0,63.9718,63.9966,63.8976,63.8976,25945.0
2018-06-15 15:05:00,77.42,77.48,77.42,77.44,22747.0,63.8893,63.9388,63.8893,63.9058,22747.0
2018-06-15 15:10:00,77.44,77.48,77.43,77.46,21490.0,63.9058,63.9388,63.8976,63.9223,21490.0
2018-06-15 15:15:00,77.47,77.48,77.4,77.42,29168.0,63.9306,63.9388,63.8728,63.8893,29168.0
2018-06-15 15:20:00,77.42,77.49,77.41,77.46,39510.0,63.8893,63.9471,63.8811,63.9223,39510.0
2018-06-15 15:25:00,77.48,77.58,77.46,77.56,49553.0,63.9388,64.0214,63.9223,64.0048,49553.0
2018-06-15 15:30:00,77.56,77.58,77.56,77.58,29352.0,64.0048,64.0214,64.0048,64.0214,29352.0
2018-06-15 15:35:00,77.56,77.58,77.53,77.55,35329.0,64.0048,64.0214,63.9801,63.9966,35329.0
2018-06-15 15:40:00,77.56,77.56,77.49,77.54,50133.0,64.0048,64.0048,63.9471,63.9883,50133.0
2018-06-15 15:45:00,77.53,77.66,77.53,77.63,63993.0,63.9801,64.0874,63.9801,64.0626,63993.0
2018-06-15 15:50:00,77.64,77.65,77.31,77.6,193693.0,64.0709,64.0791,63.7985,64.0379,193693.0
2018-06-15 15:55:00,77.59,77.74,77.59,77.71,340097.0,64.0296,64.1534,64.0296,64.1286,340097.0
2018-06-18 09:30:00,77.13,77.45,77.08,77.09,60616.0,63.65,63.9141,63.6087,63.617,60616.0
2018-06-18 09:35:00,77.08,77.1,76.81,76.98,29705.0,63.6087,63.6252,63.3859,63.5262,29705.0
2018-06-18 09:40:00,76.97,77.12,76.9,76.94,13875.0,63.518,63.6417,63.4602,63.4932,13875.0
2018-06-18 09:45:00,76.95,77.08,76.9,76.99,16623.0,63.5015,63.6087,63.4602,63.5345,16623.0
2018-06-18 09:50:00,77.0,77.35,76.99,77.31,18824.0,63.5427,63.8316,63.5345,63.7985,18824.0
2018-06-18 09:55:00,77.35,77.38,77.23,77.32,12894.0,63.8316,63.8563,63.7325,63.8068,12894.0
2018-06-18 10:00:00,77.33,77.5,77.23,77.44,11022.0,63.815,63.9553,63.7325,63.9058,11022.0
2018-06-18 10:05:00,77.42,77.46,77.35,77.43,17387.0,63.8893,63.9223,63.8316,63.8976,17387.0
2018-06-18 10:10:00,77.42,77.47,77.37,77.41,12017.0,63.8893,63.9306,63.8481,63.8811,12017.0
2018-06-18 10:15:00,77.43,77.57,77.41,77.53,23590.0,63.8976,64.0131,63.8811,63.9801,23590.0
2018-06-18 10:20:00,77.54,77.56,77.43,77.52,14379.0,63.9883,64.0048,63.8976,63.9718,14379.0
2018-06-18 10:25:00,77.5,77.52,77.44,77.46,15772.0,63.9553,63.9718,63.9058,63.9223,15772.0
2018-06-18 10:30:00,77.48,77.62,77.48,77.62,8826.0,63.9388,64.0544,63.9388,64.0544,8826.0
2018-06-18 10:35:00,77.62,77.81,77.61,77.81,19078.0,64.0544,64.2112,64.0461,64.2112,19078.0
2018-06-18 10:40:00,77.81,77.88,77.8,77.88,9655.0,64.2112,64.2689,64.2029,64.2689,9655.0
2018-06-18 10:45:00,77.88,78.04,77.85,78.02,27373.0,64.2689,64.401,64.2442,64.3845,27373.0
2018-06-18 10:50:00,78.0,78.07,77.97,78.04,18358.0,64.368,64.4257,64.3432,64.401,18358.0
2018-06-18 10:55:00,78.07,78.08,77.92,78.06,13410.0,64.4257,64.434,64.3019,64.4175,13410.0
2018-06-18 11:00:00,78.06,78.2,78.03,78.1,18783.0,64.4175,64.533,64.3927,64.4505,18783.0
2018-06-18 11:05:00,78.11,78.19,78.03,78.11,17004.0,64.4587,64.5247,64.3927,64.4587,17004.0
2018-06-18 11:10:00,78.13,78.18,78.02,78.09,12490.0,64.4752,64.5165,64.3845,64.4422,12490.0
2018-06-18 11:15:00,78.07,78.08,78.03,78.04,6245.0,64.4257,64.434,64.3927,64.401,6245.0
2018-06-18 11:20:00,78.05,78.05,77.93,77.94,8030.0,64.4092,64.4092,64.3102,64.3184,8030.0
2018-06-18 11:25:00,77.94,78.0,77.93,77.94,10209.0,64.3184,64.368,64.3102,64.3184,10209.0
2018-06-18 11:30:00,77.95,78.06,77.94,77.97,11777.0,64.3267,64.4175,64.3184,64.3432,11777.0
2018-06-18 11:35:00,77.95,77.95,77.86,77.9,9126.0,64.3267,64.3267,64.2524,64.2854,9126.0
2018-06-18 11:40:00,77.91,77.93,77.81,77.81,19553.0,64.2937,64.3102,64.2112,64.2112,19553.0
2018-06-18 11:45:00,77.8,77.83,77.74,77.75,12570.0,64.2029,64.2277,64.1534,64.1616,12570.0
2018-06-18 11:50:00,77.75,77.82,77.73,77.81,15047.0,64.1616,64.2194,64.1451,64.2112,15047.0
2018-06-18 11:55:00,77.8,77.83,77.79,77.81,5287.0,64.2029,64.2277,64.1947,64.2112,5287.0
2018-06-18 12:00:00,77.81,77.9,77.8,77.84,14216.0,64.2112,64.2854,64.2029,64.2359,14216.0
2018-06-18 12:05:00,77.86,77.94,77.85,77.91,9826.0,64.2524,64.3184,64.2442,64.2937,9826.0
2018-06-18 12:10:00,77.91,77.91,77.83,77.88,14038.0,64.2937,64.2937,64.2277,64.2689,14038.0
2018-06-18 12:15:00,77.89,77.89,77.82,77.84,9852.0,64.2772,64.2772,64.2194,64.2359,9852.0
2018-06-18 12:20:00,77.84,77.85,77.78,77.79,7182.0,64.2359,64.2442,64.1864,64.1947,7182.0
2018-06-18 12:25:00,77.78,77.78,77.75,77.77,3848.0,64.1864,64.1864,64.1616,64.1781,3848.0
2018-06-18 12:30:00,77.75,77.79,77.73,77.77,15098.0,64.1616,64.1947,64.1451,64.1781,15098.0
2018-06-18 12:35:00,77.77,77.81,77.73,77.75,6339.0,64.1781,64.2112,64.1451,64.1616,6339.0
2018-06-18 12:40:00,77.76,77.83,77.76,77.82,2956.0,64.1699,64.2277,64.1699,64.2194,2956.0
2018-06-18 12:45:00,77.84,77.88,77.82,77.85,7219.0,64.2359,64.2689,64.2194,64.2442,7219.0
2018-06-18 12:50:00,77.86,77.86,77.81,77.81,4873.0,64.2524,64.2524,64.2112,64.2112,4873.0
2018-06-18 12:55:00,77.83,77.88,77.82,77.87,3365.0,64.2277,64.2689,64.2194,64.2607,3365.0
2018-06-18 13:00:00,77.88,77.95,77.87,77.95,9038.0,64.2689,64.3267,64.2607,64.3267,9038.0
2018-06-18 13:05:00,77.96,78.0,77.95,77.99,10649.0,64.3349,64.368,64.3267,64.3597,10649.0
2018-06-18 13:10:00,77.99,78.05,77.96,78.04,10424.0,64.3597,64.4092,64.3349,64.401,10424.0
2018-06-18 13:15:00,78.04,78.04,77.98,77.98,7661.0,64.401,64.401,64.3514,64.3514,7661.0
2018-06-18 13:20:00,77.98,78.05,77.96,78.02,6788.0,64.3514,64.4092,64.3349,64.3845,6788.0
2018-06-18 13:25:00,78.01,78.21,78.01,78.16,22839.0,64.3762,64.5412,64.3762,64.5,22839.0
2018-06-18 13:30:00,78.16,78.29,78.15,78.26,15483.0,64.5,64.6073,64.4917,64.5825,15483.0
2018-06-18 13:35:00,78.24,78.26,78.12,78.13,8719.0,64.566,64.5825,64.467,64.4752,8719.0
2018-06-18 13:40:00,78.13,78.14,78.07,78.13,4533.0,64.4752,64.4835,64.4257,64.4752,4533.0
2018-06-18 13:45:00,78.12,78.12,78.06,78.06,8993.0,64.467,64.467,64.4175,64.4175,8993.0
2018-06-18 13:50:00,78.06,78.07,78.03,78.06,7433.0,64.4175,64.4257,64.3927,64.4175,7433.0
2018-06-18 13:55:00,78.06,78.16,78.03,78.11,15013.0,64.4175,64.5,64.3927,64.4587,15013.0
2018-06-18 14:00:00,78.13,78.17,78.06,78.09,8987.0,64.4752,64.5082,64.4175,64.4422,8987.0
2018-06-18 14:05:00,78.11,78.23,78.09,78.2,23130.0,64.4587,64.5578,64.4422,64.533,23130.0
2018-06-18 14:10:00,78.22,78.33,78.21,78.26,19015.0,64.5495,64.6403,64.5412,64.5825,19015.0
2018-06-18 14:15:00,78.26,78.3,78.23,78.29,7369.0,64.5825,64.6155,64.5578,64.6073,7369.0
2018-06-18 14:20:00,78.31,78.31,78.25,78.26,10014.0,64.6238,64.6238,64.5743,64.5825,10014.0
2018-06-18 14:25:00,78.26,78.3,78.25,78.3,6016.0,64.5825,64.6155,64.5743,64.6155,6016.0
2018-06-18 14:30:00,78.3,78.37,78.29,78.37,11321.0,64.6155,64.6733,64.6073,64.6733,11321.0
2018-06-18 14:35:00,78.36,78.43,78.36,78.41,14514.0,64.665,64.7228,64.665,64.7063,14514.0
2018-06-18 14:40:00,78.41,78.47,78.41,78.46,8365.0,64.7063,64.7558,64.7063,64.7476,8365.0
2018-06-18 14:45:00,78.45,78.47,78.39,78.39,7951.0,64.7393,64.7558,64.6898,64.6898,7951.0
2018-06-18 14:50:00,78.39,78.41,78.25,78.27,16161.0,64.6898,64.7063,64.5743,64.5908,16161.0
2018-06-18 14:55:00,78.27,78.32,78.25,78.28,10824.0,64.5908,64.632,64.5743,64.599,10824.0
2018-06-18 15:00:00,78.28,78.29,78.23,78.23,8689.0,64.599,64.6073,64.5578,64.5578,8689.0
2018-06-18 15:05:00,78.24,78.26,78.22,78.25,7988.0,64.566,64.5825,64.5495,64.5743,7988.0
2018-06-18 15:10:00,78.25,78.36,78.25,78.31,14439.0,64.5743,64.665,64.5743,64.6238,14439.0
2018-06-18 15:15:00,78.31,78.31,78.25,78.27,6297.0,64.6238,64.6238,64.5743,64.5908,6297.0
2018-06-18 15:20:00,78.27,78.29,78.26,78.28,12966.0,64.5908,64.6073,64.5825,64.599,12966.0
2018-06-18 15:25:00,78.27,78.3,78.24,78.26,10675.0,64.5908,64.6155,64.566,64.5825,10675.0
2018-06-18 15:30:00,78.27,78.34,78.26,78.33,22426.0,64.5908,64.6485,64.5825,64.6403,22426.0
2018-06-18 15:35:00,78.32,78.34,78.24,78.24,24769.0,64.632,64.6485,64.566,64.566,24769.0
2018-06-18 15:40:00,78.26,78.26,78.09,78.12,25513.0,64.5825,64.5825,64.4422,64.467,25513.0
2018-06-18 15:45:00,78.12,78.28,78.12,78.24,35166.0,64.467,64.599,64.467,64.566,35166.0
2018-06-18 15:50:00,78.25,78.27,78.18,78.18,31514.0,64.5743,64.5908,64.5165,64.5165,31514.0
2018-06-18 15:55:00,78.19,78.24,78.17,78.18,73721.0,64.5247,64.566,64.5082,64.5165,73721.0
2018-06-19 09:30:00,77.4,77.98,77.27,77.86,36084.0,63.8728,64.3514,63.7655,64.2524,36084.0
2018-06-19 09:35:00,77.81,77.95,77.61,77.82,56161.0,64.2112,64.3267,64.0461,64.2194,56161.0
2018-06-19 09:40:00,77.85,77.95,77.68,77.7,24610.0,64.2442,64.3267,64.1039,64.1204,24610.0
2018-06-19 09:45:00,77.72,77.9,77.69,77.72,25878.0,64.1369,64.2854,64.1121,64.1369,25878.0
2018-06-19 09:50:00,77.74,77.75,77.55,77.55,32704.0,64.1534,64.1616,63.9966,63.9966,32704.0
2018-06-19 09:55:00,77.55,77.57,77.32,77.34,34713.0,63.9966,64.0131,63.8068,63.8233,34713.0
2018-06-19 10:00:00,77.35,77.35,76.96,77.02,26196.0,63.8316,63.8316,63.5097,63.5592,26196.0
2018-06-19 10:05:00,77.06,77.12,76.72,76.75,19092.0,63.5922,63.6417,63.3117,63.3364,19092.0
2018-06-19 10:10:00,76.75,76.87,76.64,76.8,11534.0,63.3364,63.4354,63.2456,63.3777,11534.0
2018-06-19 10:15:00,76.8,76.81,76.25,76.57,55779.0,63.3777,63.3859,62.9238,63.1879,55779.0
2018-06-19 10:20:00,76.55,76.6,76.4,76.44,12065.0,63.1714,63.2126,63.0476,63.0806,12065.0
2018-06-19 10:25:00,76.41,76.43,76.35,76.4,27822.0,63.0558,63.0723,63.0063,63.0476,27822.0
2018-06-19 10:30:00,76.38,76.39,76.29,76.29,23881.0,63.0311,63.0393,62.9568,62.9568,23881.0
2018-06-19 10:35:00,76.25,76.38,76.24,76.3,20098.0,62.9238,63.0311,62.9155,62.9651,20098.0
2018-06-19 10:40:00,76.31,76.53,76.23,76.53,36025.0,62.9733,63.1549,62.9073,63.1549,36025.0
2018-06-19 10:45:00,76.55,76.91,76.55,76.86,25121.0,63.1714,63.4684,63.1714,63.4272,25121.0
2018-06-19 10:50:00,76.84,76.9,76.75,76.85,17334.0,63.4107,63.4602,63.3364,63.4189,17334.0
2018-06-19 10:55:00,76.81,76.9,76.77,76.83,12501.0,63.3859,63.4602,63.3529,63.4024,12501.0
2018-06-19 11:00:00,76.82,76.92,76.74,76.78,10503.0,63.3942,63.4767,63.3282,63.3612,10503.0
2018-06-19 11:05:00,76.77,76.87,76.76,76.87,9349.0,63.3529,63.4354,63.3447,63.4354,9349.0
2018-06-19 11:10:00,76.87,76.94,76.86,76.93,15072.0,63.4354,63.4932,63.4272,63.485,15072.0
2018-06-19 11:15:00,76.94,77.24,76.93,77.23,20514.0,63.4932,63.7408,63.485,63.7325,20514.0
2018-06-19 11:20:00,77.24,77.3,77.2,77.21,17927.0,63.7408,63.7903,63.7078,63.716,17927.0
2018-06-19 11:25:00,77.22,77.22,77.11,77.17,11500.0,63.7243,63.7243,63.6335,63.683,11500.0
2018-06-19 11:30:00,77.16,77.26,77.14,77.14,10312.0,63.6748,63.7573,63.6583,63.6583,10312.0
2018-06-19 11:35:00,77.11,77.25,77.11,77.19,6112.0,63.6335,63.749,63.6335,63.6995,6112.0
2018-06-19 11:40:00,77.18,77.34,77.15,77.3,19742.0,63.6913,63.8233,63.6665,63.7903,19742.0
2018-06-19 11:45:00,77.3,77.32,77.24,77.24,4825.0,63.7903,63.8068,63.7408,63.7408,4825.0
2018-06-19 11:50:00,77.25,77.25,77.17,77.23,6668.0,63.749,63.749,63.683,63.7325,6668.0
2018-06-19 11:55:00,77.21,77.29,77.19,77.2,6254.0,63.716,63.782,63.6995,63.7078,6254.0
2018-06-19 12:00:00,77.19,77.2,77.08,77.09,9324.0,63.6995,63.7078,63.6087,63.617,9324.0
2018-06-19 12:05:00,77.09,77.16,77.05,77.16,9884.0,63.617,63.6748,63.584,63.6748,9884.0
2018-06-19 12:10:00,77.17,77.17,77.08,77.11,5935.0,63.683,63.683,63.6087,63.6335,5935.0
2018-06-19 12:15:00,77.09,77.22,77.05,77.2,6623.0,63.617,63.7243,63.584,63.7078,6623.0
2018-06-19 12:20:00,77.19,77.31,77.16,77.31,12543.0,63.6995,63.7985,63.6748,63.7985,12543.0
2018-06-19 12:25:00,77.3,77.31,77.24,77.25,4940.0,63.7903,63.7985,63.7408,63.749,4940.0
2018-06-19 12:30:00,77.28,77.28,77.24,77.28,6135.0,63.7738,63.7738,63.7408,63.7738,6135.0
2018-06-19 12:35:00,77.28,77.32,77.25,77.26,11540.0,63.7738,63.8068,63.749,63.7573,11540.0
2018-06-19 12:40:00,77.24,77.25,77.2,77.24,5562.0,63.7408,63.749,63.7078,63.7408,5562.0
2018-06-19 12:45:00,77.24,77.31,77.22,77.27,12669.0,63.7408,63.7985,63.7243,63.7655,12669.0
2018-06-19 12:50:00,77.27,77.3,77.24,77.27,9789.0,63.7655,63.7903,63.7408,63.7655,9789.0
2018-06-19 12:55:00,77.26,77.37,77.26,77.37,7017.0,63.7573,63.8481,63.7573,63.8481,7017.0
2018-06-19 13:00:00,77.38,77.41,77.35,77.36,7520.0,63.8563,63.8811,63.8316,63.8398,7520.0
2018-06-19 13:05:00,77.37,77.37,77.34,77.37,4231.0,63.8481,63.8481,63.8233,63.8481,4231.0
2018-06-19 13:10:00,77.36,77.47,77.35,77.47,8097.0,63.8398,63.9306,63.8316,63.9306,8097.0
2018-06-19 13:15:00,77.47,77.52,77.46,77.51,8723.0,63.9306,63.9718,63.9223,63.9636,8723.0
2018-06-19 13:20:00,77.51,77.51,77.44,77.45,7529.0,63.9636,63.9636,63.9058,63.9141,7529.0
2018-06-19 13:25:00,77.44,77.44,77.4,77.43,4512.0,63.9058,63.9058,63.8728,63.8976,4512.0
2018-06-19 13:30:00,77.42,77.5,77.37,77.5,16575.0,63.8893,63.9553,63.8481,63.9553,16575.0
2018-06-19 13:35:00,77.5,77.57,77.5,77.56,7020.0,63.9553,64.0131,63.9553,64.0048,7020.0
2018-06-19 13:40:00,77.58,77.64,77.58,77.62,8275.0,64.0214,64.0709,64.0214,64.0544,8275.0
2018-06-19 13:45:00,77.62,77.65,77.57,77.65,9231.0,64.0544,64.0791,64.0131,64.0791,9231.0
2018-06-19 13:50:00,77.67,77.72,77.62,77.67,17122.0,64.0956,64.1369,64.0544,64.0956,17122.0
2018-06-19 13:55:00,77.69,77.72,77.65,77.71,13365.0,64.1121,64.1369,64.0791,64.1286,13365.0
2018-06-19 14:00:00,77.72,77.76,77.72,77.74,6895.0,64.1369,64.1699,64.1369,64.1534,6895.0
2018-06-19 14:05:00,77.75,77.79,77.75,77.77,7700.0,64.1616,64.1947,64.1616,64.1781,7700.0
2018-06-19 14:10:00,77.76,77.82,77.73,77.82,9193.0,64.1699,64.2194,64.1451,64.2194,9193.0
2018-06-19 14:15:00,77.84,77.84,77.78,77.79,8026.0,64.2359,64.2359,64.1864,64.1947,8026.0
2018-06-19 14:20:00,77.8,77.82,77.77,77.78,10711.0,64.2029,64.2194,64.1781,64.1864,10711.0
2018-06-19 14:25:00,77.78,77.82,77.77,77.81,10840.0,64.1864,64.2194,64.1781,64.2112,10840.0
2018-06-19 14:30:00,77.8,77.85,77.8,77.81,8140.0,64.2029,64.2442,64.2029,64.2112,8140.0
2018-06-19 14:35:00,77.83,77.88,77.81,77.81,10355.0,64.2277,64.2689,64.2112,64.2112,10355.0
2018-06-19 14:40:00,77.8,77.86,77.75,77.81,11159.0,64.2029,64.2524,64.1616,64.2112,11159.0
2018-06-19 14:45:00,77.81,77.84,77.8,77.83,10541.0,64.2112,64.2359,64.2029,64.2277,10541.0
2018-06-19 14:50:00,77.84,77.85,77.77,77.8,8787.0,64.2359,64.2442,64.1781,64.2029,8787.0
2018-06-19 14:55:00,77.81,77.85,77.79,77.79,12039.0,64.2112,64.2442,64.1947,64.1947,12039.0
2018-06-19 15:00:00,77.8,77.8,77.74,77.76,14425.0,64.2029,64.2029,64.1534,64.1699,14425.0
2018-06-19 15:05:00,77.76,77.78,77.74,77.77,11440.0,64.1699,64.1864,64.1534,64.1781,11440.0
2018-06-19 15:10:00,77.78,77.8,77.76,77.8,9885.0,64.1864,64.2029,64.1699,64.2029,9885.0
2018-06-19 15:15:00,77.82,77.83,77.69,77.69,10433.0,64.2194,64.2277,64.1121,64.1121,10433.0
2018-06-19 15:20:00,77.69,77.69,77.63,77.63,9860.0,64.1121,64.1121,64.0626,64.0626,9860.0
2018-06-19 15:25:00,77.63,77.63,77.53,77.54,10495.0,64.0626,64.0626,63.9801,63.9883,10495.0
2018-06-19 15:30:00,77.55,77.59,77.55,77.56,12896.0,63.9966,64.0296,63.9966,64.0048,12896.0
2018-06-19 15:35:00,77.55,77.64,77.53,77.64,14431.0,63.9966,64.0709,63.9801,64.0709,14431.0
2018-06-19 15:40:00,77.62,77.71,77.6,77.7,17105.0,64.0544,64.1286,64.0379,64.1204,17105.0
2018-06-19 15:45:00,77.7,77.71,77.66,77.68,30042.0,64.1204,64.1286,64.0874,64.1039,30042.0
2018-06-19 15:50:00,77.69,77.89,77.69,77.86,57238.0,64.1121,64.2772,64.1121,64.2524,57238.0
2018-06-19 15:55:00,77.86,77.99,77.84,77.88,106529.0,64.2524,64.3597,64.2359,64.2689,106529.0
2018-06-20 09:30:00,78.31,78.71,78.31,78.33,83162.0,64.6238,64.9539,64.6238,64.6403,83162.0
2018-06-20 09:35:00,78.38,78.71,78.25,78.39,42821.0,64.6815,64.9539,64.5743,64.6898,42821.0
2018-06-20 09:40:00,78.31,78.41,78.13,78.23,26375.0,64.6238,64.7063,64.4752,64.5578,26375.0
2018-06-20 09:45:00,78.25,78.39,78.09,78.23,26071.0,64.5743,64.6898,64.4422,64.5578,26071.0
2018-06-20 09:50:00,78.25,78.3,78.18,78.24,22470.0,64.5743,64.6155,64.5165,64.566,22470.0
2018-06-20 09:55:00,78.23,78.41,78.18,78.19,35289.0,64.5578,64.7063,64.5165,64.5247,35289.0
2018-06-20 10:00:00,78.22,78.33,78.16,78.19,23414.0,64.5495,64.6403,64.5,64.5247,23414.0
2018-06-20 10:05:00,78.18,78.35,78.18,78.19,26645.0,64.5165,64.6568,64.5165,64.5247,26645.0
2018-06-20 10:10:00,78.18,78.26,78.13,78.2,16763.0,64.5165,64.5825,64.4752,64.533,16763.0
2018-06-20 10:15:00,78.21,78.3,78.2,78.22,19564.0,64.5412,64.6155,64.533,64.5495,19564.0
2018-06-20 10:20:00,78.22,78.41,78.21,78.32,18523.0,64.5495,64.7063,64.5412,64.632,18523.0
2018-06-20 10:25:00,78.34,78.39,78.18,78.22,23287.0,64.6485,64.6898,64.5165,64.5495,23287.0
2018-06-20 10:30:00,78.19,78.23,78.13,78.23,13495.0,64.5247,64.5578,64.4752,64.5578,13495.0
2018-06-20 10:35:00,78.23,78.42,78.18,78.42,17494.0,64.5578,64.7145,64.5165,64.7145,17494.0
2018-06-20 10:40:00,78.44,78.5,78.41,78.44,20732.0,64.7311,64.7806,64.7063,64.7311,20732.0
2018-06-20 10:45:00,78.43,78.49,78.34,78.37,12072.0,64.7228,64.7723,64.6485,64.6733,12072.0
2018-06-20 10:50:00,78.38,78.46,78.35,78.42,11826.0,64.6815,64.7476,64.6568,64.7145,11826.0
2018-06-20 10:55:00,78.43,78.5,78.33,78.46,30584.0,64.7228,64.7806,64.6403,64.7476,30584.0
2018-06-20 11:00:00,78.47,78.5,78.31,78.38,36578.0,64.7558,64.7806,64.6238,64.6815,36578.0
2018-06-20 11:05:00,78.38,78.43,78.32,78.4,11684.0,64.6815,64.7228,64.632,64.698,11684.0
2018-06-20 11:10:00,78.4,78.46,78.33,78.41,20508.0,64.698,64.7476,64.6403,64.7063,20508.0
2018-06-20 11:15:00,78.41,78.41,78.28,78.29,13830.0,64.7063,64.7063,64.599,64.6073,13830.0
2018-06-20 11:20:00,78.3,78.41,78.3,78.4,13122.0,64.6155,64.7063,64.6155,64.698,13122.0
2018-06-20 11:25:00,78.38,78.47,78.35,78.45,11566.0,64.6815,64.7558,64.6568,64.7393,11566.0
2018-06-20 11:30:00,78.46,78.54,78.46,78.49,17827.0,64.7476,64.8136,64.7476,64.7723,17827.0
2018-06-20 11:35:00,78.48,78.55,78.43,78.47,14247.0,64.7641,64.8218,64.7228,64.7558,14247.0
2018-06-20 11:40:00,78.46,78.56,78.44,78.5,11866.0,64.7476,64.8301,64.7311,64.7806,11866.0
2018-06-20 11:45:00,78.49,78.51,78.45,78.45,13093.0,64.7723,64.7888,64.7393,64.7393,13093.0
2018-06-20 11:50:00,78.48,78.56,78.44,78.56,9085.0,64.7641,64.8301,64.7311,64.8301,9085.0
2018-06-20 11:55:00,78.53,78.54,78.47,78.54,13909.0,64.8053,64.8136,64.7558,64.8136,13909.0
2018-06-20 12:00:00,78.54,78.69,78.53,78.66,19599.0,64.8136,64.9374,64.8053,64.9126,19599.0
2018-06-20 12:05:00,78.65,78.67,78.6,78.62,20300.0,64.9044,64.9209,64.8631,64.8796,20300.0
2018-06-20 12:10:00,78.63,78.71,78.56,78.56,24419.0,64.8878,64.9539,64.8301,64.8301,24419.0
2018-06-20 12:15:00,78.57,78.63,78.56,78.61,13611.0,64.8383,64.8878,64.8301,64.8713,13611.0
2018-06-20 12:20:00,78.62,78.63,78.55,78.59,7857.0,64.8796,64.8878,64.8218,64.8548,7857.0
2018-06-20 12:25:00,78.61,78.63,78.53,78.55,18207.0,64.8713,64.8878,64.8053,64.8218,18207.0
2018-06-20 12:30:00,78.55,78.59,78.53,78.59,9400.0,64.8218,64.8548,64.8053,64.8548,9400.0
2018-06-20 12:35:00,78.59,78.62,78.54,78.57,10703.0,64.8548,64.8796,64.8136,64.8383,10703.0
2018-06-20 12:40:00,78.57,78.62,78.54,78.6,8792.0,64.8383,64.8796,64.8136,64.8631,8792.0
2018-06-20 12:45:00,78.6,78.63,78.58,78.63,10052.0,64.8631,64.8878,64.8466,64.8878,10052.0
2018-06-20 12:50:00,78.63,78.64,78.54,78.57,13256.0,64.8878,64.8961,64.8136,64.8383,13256.0
2018-06-20 12:55:00,78.56,78.57,78.54,78.56,9193.0,64.8301,64.8383,64.8136,64.8301,9193.0
2018-06-20 13:00:00,78.54,78.57,78.53,78.53,13200.0,64.8136,64.8383,64.8053,64.8053,13200.0
2018-06-20 13:05:00,78.53,78.54,78.47,78.48,7822.0,64.8053,64.8136,64.7558,64.7641,7822.0
2018-06-20 13:10:00,78.47,78.47,78.44,78.44,12879.0,64.7558,64.7558,64.7311,64.7311,12879.0
2018-06-20 13:15:00,78.44,78.49,78.42,78.48,9836.0,64.7311,64.7723,64.7145,64.7641,9836.0
2018-06-20 13:20:00,78.48,78.55,78.47,78.49,13582.0,64.7641,64.8218,64.7558,64.7723,13582.0
2018-06-20 13:25:00,78.48,78.48,78.35,78.39,18563.0,64.7641,64.7641,64.6568,64.6898,18563.0
2018-06-20 13:30:00,78.4,78.49,78.4,78.46,8265.0,64.698,64.7723,64.698,64.7476,8265.0
2018-06-20 13:35:00,78.45,78.49,78.43,78.43,7046.0,64.7393,64.7723,64.7228,64.7228,7046.0
2018-06-20 13:40:00,78.44,78.44,78.35,78.35,13542.0,64.7311,64.7311,64.6568,64.6568,13542.0
2018-06-20 13:45:00,78.36,78.36,78.28,78.31,8394.0,64.665,64.665,64.599,64.6238,8394.0
2018-06-20 13:50:00,78.3,78.36,78.29,78.36,8733.0,64.6155,64.665,64.6073,64.665,8733.0
2018-06-20 13:55:00,78.36,78.37,78.28,78.31,11869.0,64.665,64.6733,64.599,64.6238,11869.0
2018-06-20 14:00:00,78.32,78.36,78.19,78.2,9555.0,64.632,64.665,64.5247,64.533,9555.0
2018-06-20 14:05:00,78.23,78.24,78.14,78.18,9930.0,64.5578,64.566,64.4835,64.5165,9930.0
2018-06-20 14:10:00,78.18,78.19,78.11,78.16,12134.0,64.5165,64.5247,64.4587,64.5,12134.0
2018-06-20 14:15:00,78.17,78.18,78.1,78.13,13868.0,64.5082,64.5165,64.4505,64.4752,13868.0
2018-06-20 14:20:00,78.13,78.18,78.09,78.14,9817.0,64.4752,64.5165,64.4422,64.4835,9817.0
2018-06-20 14:25:00,78.14,78.15,78.06,78.09,15276.0,64.4835,64.4917,64.4175,64.4422,15276.0
2018-06-20 14:30:00,78.09,78.16,78.06,78.06,13482.0,64.4422,64.5,64.4175,64.4175,13482.0
2018-06-20 14:35:00,78.07,78.09,78.03,78.04,9940.0,64.4257,64.4422,64.3927,64.401,9940.0
2018-06-20 14:40:00,78.04,78.05,77.94,77.94,13582.0,64.401,64.4092,64.3184,64.3184,13582.0
2018-06-20 14:45:00,77.96,78.0,77.95,77.96,14913.0,64.3349,64.368,64.3267,64.3349,14913.0
2018-06-20 14:50:00,77.96,78.04,77.96,78.0,10376.0,64.3349,64.401,64.3349,64.368,10376.0
2018-06-20 14:55:00,78.0,78.0,77.85,77.93,20919.0,64.368,64.368,64.2442,64.3102,20919.0
2018-06-20 15:00:00,77.95,78.02,77.87,77.97,27855.0,64.3267,64.3845,64.2607,64.3432,27855.0
2018-06-20 15:05:00,77.98,78.07,77.93,78.04,16443.0,64.3514,64.4257,64.3102,64.401,16443.0
2018-06-20 15:10:00,78.05,78.06,77.97,78.02,26431.0,64.4092,64.4175,64.3432,64.3845,26431.0
2018-06-20 15:15:00,78.03,78.05,77.98,78.01,16732.0,64.3927,64.4092,64.3514,64.3762,16732.0
2018-06-20 15:20:00,78.01,78.07,78.0,78.0,20618.0,64.3762,64.4257,64.368,64.368,20618.0
2018-06-20 15:25:00,77.99,78.08,77.99,78.08,19521.0,64.3597,64.434,64.3597,64.434,19521.0
2018-06-20 15:30:00,78.08,78.13,78.07,78.12,29867.0,64.434,64.4752,64.4257,64.467,29867.0
2018-06-20 15:35:00,78.11,78.12,78.0,78.06,48877.0,64.4587,64.467,64.368,64.4175,48877.0
2018-06-20 15:40:00,78.05,78.05,77.95,78.02,33858.0,64.4092,64.4092,64.3267,64.3845,33858.0
2018-06-20 15:45:00,78.01,78.2,78.01,78.19,65786.0,64.3762,64.533,64.3762,64.5247,65786.0
2018-06-20 15:50:00,78.2,78.25,78.12,78.23,92113.0,64.533,64.5743,64.467,64.5578,92113.0
2018-06-20 15:55:00,78.23,78.24,78.14,78.17,183940.0,64.5578,64.566,64.4835,64.5082,183940.0
2018-06-21 09:30:00,78.49,78.71,78.46,78.64,35031.0,64.7723,64.9539,64.7476,64.8961,35031.0
2018-06-21 09:35:00,78.69,78.74,78.39,78.46,20518.0,64.9374,64.9786,64.6898,64.7476,20518.0
2018-06-21 09:40:00,78.4,78.75,78.39,78.6,44862.0,64.698,64.9869,64.6898,64.8631,44862.0
2018-06-21 09:45:00,78.61,78.68,78.48,78.68,8563.0,64.8713,64.9291,64.7641,64.9291,8563.0
2018-06-21 09:50:00,78.65,78.85,78.62,78.73,29810.0,64.9044,65.0694,64.8796,64.9704,29810.0
2018-06-21 09:55:00,78.68,78.7,78.59,78.59,11967.0,64.9291,64.9456,64.8548,64.8548,11967.0
2018-06-21 10:00:00,78.57,78.58,78.32,78.32,17354.0,64.8383,64.8466,64.632,64.632,17354.0
2018-06-21 10:05:00,78.34,78.34,77.95,78.03,20410.0,64.6485,64.6485,64.3267,64.3927,20410.0
2018-06-21 10:10:00,78.03,78.38,78.03,78.33,22707.0,64.3927,64.6815,64.3927,64.6403,22707.0
2018-06-21 10:15:00,78.33,78.41,77.92,77.92,24125.0,64.6403,64.7063,64.3019,64.3019,24125.0
2018-06-21 10:20:00,77.87,78.0,77.8,78.0,18909.0,64.2607,64.368,64.2029,64.368,18909.0
2018-06-21 10:25:00,77.96,78.14,77.92,78.1,16881.0,64.3349,64.4835,64.3019,64.4505,16881.0
2018-06-21 10:30:00,78.1,78.2,78.05,78.13,12900.0,64.4505,64.533,64.4092,64.4752,12900.0
2018-06-21 10:35:00,78.15,78.18,77.95,78.08,23097.0,64.4917,64.5165,64.3267,64.434,23097.0
2018-06-21 10:40:00,78.08,78.26,77.96,78.17,33455.0,64.434,64.5825,64.3349,64.5082,33455.0
2018-06-21 10:45:00,78.19,78.24,78.05,78.12,19852.0,64.5247,64.566,64.4092,64.467,19852.0
2018-06-21 10:50:00,78.12,78.47,78.12,78.45,11844.0,64.467,64.7558,64.467,64.7393,11844.0
2018-06-21 10:55:00,78.47,78.64,78.46,78.56,21948.0,64.7558,64.8961,64.7476,64.8301,21948.0
2018-06-21 11:00:00,78.54,78.62,78.44,78.56,28914.0,64.8136,64.8796,64.7311,64.8301,28914.0
2018-06-21 11:05:00,78.55,78.62,78.49,78.52,19214.0,64.8218,64.8796,64.7723,64.7971,19214.0
2018-06-21 11:10:00,78.54,78.67,78.49,78.64,18579.0,64.8136,64.9209,64.7723,64.8961,18579.0
2018-06-21 11:15:00,78.65,78.68,78.59,78.63,18894.0,64.9044,64.9291,64.8548,64.8878,18894.0
2018-06-21 11:20:00,78.63,78.66,78.59,78.6,14200.0,64.8878,64.9126,64.8548,64.8631,14200.0
2018-06-21 11:25:00,78.59,78.73,78.59,78.67,11684.0,64.8548,64.9704,64.8548,64.9209,11684.0
2018-06-21 11:30:00,78.7,78.78,78.7,78.75,15026.0,64.9456,65.0116,64.9456,64.9869,15026.0
2018-06-21 11:35:00,78.75,78.9,78.74,78.9,16489.0,64.9869,65.1107,64.9786,65.1107,16489.0
2018-06-21 11:40:00,78.91,78.98,78.88,78.98,15615.0,65.1189,65.1767,65.0942,65.1767,15615.0
2018-06-21 11:45:00,78.98,79.15,78.96,79.08,37879.0,65.1767,65.317,65.1602,65.2592,37879.0
2018-06-21 11:50:00,79.08,79.12,78.93,78.96,20963.0,65.2592,65.2922,65.1354,65.1602,20963.0
2018-06-21 11:55:00,78.96,79.06,78.95,79.04,34283.0,65.1602,65.2427,65.1519,65.2262,34283.0
2018-06-21 12:00:00,79.05,79.05,78.71,78.71,26377.0,65.2344,65.2344,64.9539,64.9539,26377.0
2018-06-21 12:05:00,78.7,78.8,78.64,78.74,16330.0,64.9456,65.0281,64.8961,64.9786,16330.0
2018-06-21 12:10:00,78.72,78.74,78.69,78.71,12093.0,64.9621,64.9786,64.9374,64.9539,12093.0
2018-06-21 12:15:00,78.71,78.76,78.53,78.6,18030.0,64.9539,64.9951,64.8053,64.8631,18030.0
2018-06-21 12:20:00,78.6,78.62,78.44,78.44,14916.0,64.8631,64.8796,64.7311,64.7311,14916.0
2018-06-21 12:25:00,78.43,78.47,78.31,78.31,14694.0,64.7228,64.7558,64.6238,64.6238,14694.0
2018-06-21 12:30:00,78.3,78.3,77.98,77.98,34871.0,64.6155,64.6155,64.3514,64.3514,34871.0
2018-06-21 12:35:00,77.99,78.1,77.99,78.01,10700.0,64.3597,64.4505,64.3597,64.3762,10700.0
2018-06-21 12:40:00,77.98,78.07,77.94,78.07,9732.0,64.3514,64.4257,64.3184,64.4257,9732.0
2018-06-21 12:45:00,78.04,78.2,78.0,78.16,30629.0,64.401,64.533,64.368,64.5,30629.0
2018-06-21 12:50:00,78.2,78.33,78.16,78.33,50490.0,64.533,64.6403,64.5,64.6403,50490.0
2018-06-21 12:55:00,78.33,78.35,78.21,78.28,22785.0,64.6403,64.6568,64.5412,64.599,22785.0
2018-06-21 13:00:00,78.28,78.3,78.14,78.2,28693.0,64.599,64.6155,64.4835,64.533,28693.0
2018-06-21 13:05:00,78.2,78.29,78.19,78.28,9750.0,64.533,64.6073,64.5247,64.599,9750.0
2018-06-21 13:10:00,78.29,78.3,78.22,78.23,7449.0,64.6073,64.6155,64.5495,64.5578,7449.0
2018-06-21 13:15:00,78.22,78.29,78.16,78.24,13458.0,64.5495,64.6073,64.5,64.566,13458.0
2018-06-21 13:20:00,78.25,78.32,78.22,78.3,10309.0,64.5743,64.632,64.5495,64.6155,10309.0
2018-06-21 13:25:00,78.3,78.33,78.27,78.28,15992.0,64.6155,64.6403,64.5908,64.599,15992.0
2018-06-21 13:30:00,78.29,78.35,78.2,78.22,12702.0,64.6073,64.6568,64.533,64.5495,12702.0
2018-06-21 13:35:00,78.22,78.29,78.17,78.2,18717.0,64.5495,64.6073,64.5082,64.533,18717.0
2018-06-21 13:40:00,78.22,78.28,78.13,78.24,11739.0,64.5495,64.599,64.4752,64.566,11739.0
2018-06-21 13:45:00,78.25,78.33,78.17,78.33,8326.0,64.5743,64.6403,64.5082,64.6403,8326.0
2018-06-21 13:50:00,78.31,78.35,78.22,78.31,11658.0,64.6238,64.6568,64.5495,64.6238,11658.0
2018-06-21 13:55:00,78.34,78.4,78.27,78.4,9275.0,64.6485,64.698,64.5908,64.698,9275.0
2018-06-21 14:00:00,78.37,78.49,78.27,78.35,21305.0,64.6733,64.7723,64.5908,64.6568,21305.0
2018-06-21 14:05:00,78.37,78.42,78.33,78.41,11743.0,64.6733,64.7145,64.6403,64.7063,11743.0
2018-06-21 14:10:00,78.42,78.51,78.41,78.46,12015.0,64.7145,64.7888,64.7063,64.7476,12015.0
2018-06-21 14:15:00,78.47,78.47,78.41,78.43,12298.0,64.7558,64.7558,64.7063,64.7228,12298.0
2018-06-21 14:20:00,78.44,78.46,78.33,78.36,13812.0,64.7311,64.7476,64.6403,64.665,13812.0
2018-06-21 14:25:00,78.37,78.38,78.28,78.31,11400.0,64.6733,64.6815,64.599,64.6238,11400.0
2018-06-21 14:30:00,78.29,78.38,78.29,78.35,13191.0,64.6073,64.6815,64.6073,64.6568,13191.0
2018-06-21 14:35:00,78.35,78.4,78.21,78.27,17390.0,64.6568,64.698,64.5412,64.5908,17390.0
2018-06-21 14:40:00,78.27,78.29,78.23,78.25,11285.0,64.5908,64.6073,64.5578,64.5743,11285.0
2018-06-21 14:45:00,78.25,78.32,78.24,78.32,11900.0,64.5743,64.632,64.566,64.632,11900.0
2018-06-21 14:50:00,78.34,78.34,78.27,78.29,13089.0,64.6485,64.6485,64.5908,64.6073,13089.0
2018-06-21 14:55:00,78.3,78.34,78.25,78.26,13505.0,64.6155,64.6485,64.5743,64.5825,13505.0
2018-06-21 15:00:00,78.24,78.3,78.21,78.29,10652.0,64.566,64.6155,64.5412,64.6073,10652.0
2018-06-21 15:05:00,78.29,78.29,78.19,78.24,13462.0,64.6073,64.6073,64.5247,64.566,13462.0
2018-06-21 15:10:00,78.25,78.25,78.11,78.17,15001.0,64.5743,64.5743,64.4587,64.5082,15001.0
2018-06-21 15:15:00,78.16,78.16,78.07,78.09,11739.0,64.5,64.5,64.4257,64.4422,11739.0
2018-06-21 15:20:00,78.07,78.08,77.92,78.07,18045.0,64.4257,64.434,64.3019,64.4257,18045.0
2018-06-21 15:25:00,78.07,78.13,78.04,78.08,14584.0,64.4257,64.4752,64.401,64.434,14584.0
2018-06-21 15:30:00,78.09,78.09,77.98,77.99,15570.0,64.4422,64.4422,64.3514,64.3597,15570.0
2018-06-21 15:35:00,77.99,78.02,77.92,77.93,58247.0,64.3597,64.3845,64.3019,64.3102,58247.0
2018-06-21 15:40:00,77.92,77.92,77.75,77.76,37132.0,64.3019,64.3019,64.1616,64.1699,37132.0
2018-06-21 15:45:00,77.75,77.86,77.75,77.86,51691.0,64.1616,64.2524,64.1616,64.2524,51691.0
2018-06-21 15:50:00,77.86,77.86,77.75,77.77,73247.0,64.2524,64.2524,64.1616,64.1781,73247.0
2018-06-21 15:55:00,77.78,77.82,77.69,77.76,158250.0,64.1864,64.2194,64.1121,64.1699,158250.0
2018-06-22 09:30:00,78.34,78.34,77.91,77.92,63261.0,64.6485,64.6485,64.2937,64.3019,63261.0
2018-06-22 09:35:00,77.98,78.0,77.71,77.83,26214.0,64.3514,64.368,64.1286,64.2277,26214.0
2018-06-22 09:40:00,77.83,77.88,77.72,77.87,15300.0,64.2277,64.2689,64.1369,64.2607,15300.0
2018-06-22 09:45:00,77.88,77.96,77.73,77.8,26790.0,64.2689,64.3349,64.1451,64.2029,26790.0
2018-06-22 09:50:00,77.79,78.16,77.79,78.1,48507.0,64.1947,64.5,64.1947,64.4505,48507.0
2018-06-22 09:55:00,78.09,78.15,77.9,77.99,48935.0,64.4422,64.4917,64.2854,64.3597,48935.0
2018-06-22 10:00:00,77.99,78.02,77.91,78.0,38956.0,64.3597,64.3845,64.2937,64.368,38956.0
2018-06-22 10:05:00,78.0,78.31,77.97,78.29,138259.0,64.368,64.6238,64.3432,64.6073,138259.0
2018-06-22 10:10:00,78.3,78.64,78.3,78.58,28276.0,64.6155,64.8961,64.6155,64.8466,28276.0
2018-06-22 10:15:00,78.61,78.64,78.31,78.37,22652.0,64.8713,64.8961,64.6238,64.6733,22652.0
2018-06-22 10:20:00,78.37,78.46,78.27,78.28,20873.0,64.6733,64.7476,64.5908,64.599,20873.0
2018-06-22 10:25:00,78.25,78.29,77.99,78.11,17545.0,64.5743,64.6073,64.3597,64.4587,17545.0
2018-06-22 10:30:00,78.11,78.18,78.03,78.15,23700.0,64.4587,64.5165,64.3927,64.4917,23700.0
2018-06-22 10:35:00,78.17,78.19,77.99,77.99,27359.0,64.5082,64.5247,64.3597,64.3597,27359.0
2018-06-22 10:40:00,78.02,78.05,77.9,77.94,12680.0,64.3845,64.4092,64.2854,64.3184,12680.0
2018-06-22 10:45:00,77.96,78.04,77.81,77.89,16134.0,64.3349,64.401,64.2112,64.2772,16134.0
2018-06-22 10:50:00,77.9,78.07,77.88,78.07,14177.0,64.2854,64.4257,64.2689,64.4257,14177.0
2018-06-22 10:55:00,78.07,78.08,77.99,78.06,12050.0,64.4257,64.434,64.3597,64.4175,12050.0
2018-06-22 11:00:00,78.1,78.31,78.07,78.23,31010.0,64.4505,64.6238,64.4257,64.5578,31010.0
2018-06-22 11:05:00,78.25,78.5,78.23,78.38,13397.0,64.5743,64.7806,64.5578,64.6815,13397.0
2018-06-22 11:10:00,78.38,78.57,78.37,78.51,15297.0,64.6815,64.8383,64.6733,64.7888,15297.0
2018-06-22 11:15:00,78.48,78.48,78.31,78.45,15083.0,64.7641,64.7641,64.6238,64.7393,15083.0
2018-06-22 11:20:00,78.41,78.5,78.37,78.38,14665.0,64.7063,64.7806,64.6733,64.6815,14665.0
2018-06-22 11:25:00,78.37,78.53,78.36,78.52,12702.0,64.6733,64.8053,64.665,64.7971,12702.0
2018-06-22 11:30:00,78.54,78.54,78.34,78.39,17102.0,64.8136,64.8136,64.6485,64.6898,17102.0
2018-06-22 11:35:00,78.4,78.4,78.26,78.27,12300.0,64.698,64.698,64.5825,64.5908,12300.0
2018-06-22 11:40:00,78.26,78.52,78.26,78.52,14600.0,64.5825,64.7971,64.5825,64.7971,14600.0
2018-06-22 11:45:00,78.48,78.7,78.46,78.59,28933.0,64.7641,64.9456,64.7476,64.8548,28933.0
2018-06-22 11:50:00,78.6,78.62,78.4,78.46,12556.0,64.8631,64.8796,64.698,64.7476,12556.0
2018-06-22 11:55:00,78.44,78.5,78.34,78.4,17827.0,64.7311,64.7806,64.6485,64.698,17827.0
2018-06-22 12:00:00,78.39,78.5,78.35,78.48,13581.0,64.6898,64.7806,64.6568,64.7641,13581.0
2018-06-22 12:05:00,78.51,78.51,78.32,78.32,17673.0,64.7888,64.7888,64.632,64.632,17673.0
2018-06-22 12:10:00,78.33,78.44,78.33,78.42,9609.0,64.6403,64.7311,64.6403,64.7145,9609.0
2018-06-22 12:15:00,78.4,78.45,78.31,78.32,16485.0,64.698,64.7393,64.6238,64.632,16485.0
2018-06-22 12:20:00,78.31,78.46,78.3,78.46,6174.0,64.6238,64.7476,64.6155,64.7476,6174.0
2018-06-22 12:25:00,78.44,78.48,78.4,78.44,11714.0,64.7311,64.7641,64.698,64.7311,11714.0
2018-06-22 12:30:00,78.45,78.49,78.41,78.48,10338.0,64.7393,64.7723,64.7063,64.7641,10338.0
2018-06-22 12:35:00,78.48,78.48,78.29,78.31,13998.0,64.7641,64.7641,64.6073,64.6238,13998.0
2018-06-22 12:40:00,78.3,78.37,78.3,78.32,8840.0,64.6155,64.6733,64.6155,64.632,8840.0
2018-06-22 12:45:00,78.32,78.32,78.26,78.29,11107.0,64.632,64.632,64.5825,64.6073,11107.0
2018-06-22 12:50:00,78.29,78.3,78.18,78.18,9212.0,64.6073,64.6155,64.5165,64.5165,9212.0
2018-06-22 12:55:00,78.21,78.31,78.19,78.31,8054.0,64.5412,64.6238,64.5247,64.6238,8054.0
2018-06-22 13:00:00,78.28,78.38,78.28,78.37,11349.0,64.599,64.6815,64.599,64.6733,11349.0
2018-06-22 13:05:00,78.39,78.43,78.35,78.37,13881.0,64.6898,64.7228,64.6568,64.6733,13881.0
2018-06-22 13:10:00,78.35,78.37,78.31,78.33,11861.0,64.6568,64.6733,64.6238,64.6403,11861.0
2018-06-22 13:15:00,78.3,78.35,78.28,78.35,8792.0,64.6155,64.6568,64.599,64.6568,8792.0
2018-06-22 13:20:00,78.35,78.41,78.33,78.41,7625.0,64.6568,64.7063,64.6403,64.7063,7625.0
2018-06-22 13:25:00,78.4,78.46,78.35,78.46,10550.0,64.698,64.7476,64.6568,64.7476,10550.0
2018-06-22 13:30:00,78.45,78.45,78.3,78.37,16267.0,64.7393,64.7393,64.6155,64.6733,16267.0
2018-06-22 13:35:00,78.37,78.52,78.37,78.48,9894.0,64.6733,64.7971,64.6733,64.7641,9894.0
2018-06-22 13:40:00,78.48,78.56,78.42,78.43,10883.0,64.7641,64.8301,64.7145,64.7228,10883.0
2018-06-22 13:45:00,78.43,78.49,78.39,78.4,9292.0,64.7228,64.7723,64.6898,64.698,9292.0
2018-06-22 13:50:00,78.41,78.5,78.41,78.48,7342.0,64.7063,64.7806,64.7063,64.7641,7342.0
2018-06-22 13:55:00,78.47,78.48,78.42,78.48,14392.0,64.7558,64.7641,64.7145,64.7641,14392.0
2018-06-22 14:00:00,78.46,78.52,78.45,78.52,11951.0,64.7476,64.7971,64.7393,64.7971,11951.0
2018-06-22 14:05:00,78.5,78.51,78.39,78.39,13996.0,64.7806,64.7888,64.6898,64.6898,13996.0
2018-06-22 14:10:00,78.41,78.42,78.31,78.34,13003.0,64.7063,64.7145,64.6238,64.6485,13003.0
2018-06-22 14:15:00,78.33,78.39,78.31,78.33,8012.0,64.6403,64.6898,64.6238,64.6403,8012.0
2018-06-22 14:20:00,78.32,78.36,78.23,78.29,9475.0,64.632,64.665,64.5578,64.6073,9475.0
2018-06-22 14:25:00,78.32,78.32,78.14,78.2,13829.0,64.632,64.632,64.4835,64.533,13829.0
2018-06-22 14:30:00,78.22,78.24,78.12,78.16,12590.0,64.5495,64.566,64.467,64.5,12590.0
2018-06-22 14:35:00,78.17,78.18,77.99,77.99,18021.0,64.5082,64.5165,64.3597,64.3597,18021.0
2018-06-22 14:40:00,77.98,78.03,77.94,77.94,14629.0,64.3514,64.3927,64.3184,64.3184,14629.0
2018-06-22 14:45:00,77.94,77.98,77.9,77.96,12688.0,64.3184,64.3514,64.2854,64.3349,12688.0
2018-06-22 14:50:00,77.97,77.98,77.88,77.89,12124.0,64.3432,64.3514,64.2689,64.2772,12124.0
2018-06-22 14:55:00,77.9,77.94,77.86,77.93,16604.0,64.2854,64.3184,64.2524,64.3102,16604.0
2018-06-22 15:00:00,77.94,78.01,77.9,77.95,27400.0,64.3184,64.3762,64.2854,64.3267,27400.0
2018-06-22 15:05:00,77.96,78.0,77.95,77.98,21802.0,64.3349,64.368,64.3267,64.3514,21802.0
2018-06-22 15:10:00,77.99,77.99,77.93,77.99,12201.0,64.3597,64.3597,64.3102,64.3597,12201.0
2018-06-22 15:15:00,77.99,78.01,77.88,77.91,18161.0,64.3597,64.3762,64.2689,64.2937,18161.0
2018-06-22 15:20:00,77.91,77.93,77.86,77.91,15674.0,64.2937,64.3102,64.2524,64.2937,15674.0
2018-06-22 15:25:00,77.91,77.93,77.87,77.91,20869.0,64.2937,64.3102,64.2607,64.2937,20869.0
2018-06-22 15:30:00,77.91,77.91,77.84,77.88,25917.0,64.2937,64.2937,64.2359,64.2689,25917.0
2018-06-22 15:35:00,77.88,77.89,77.81,77.88,32139.0,64.2689,64.2772,64.2112,64.2689,32139.0
2018-06-22 15:40:00,77.88,77.96,77.87,77.95,32646.0,64.2689,64.3349,64.2607,64.3267,32646.0
2018-06-22 15:45:00,77.96,78.05,77.95,77.97,33416.0,64.3349,64.4092,64.3267,64.3432,33416.0
2018-06-22 15:50:00,77.97,77.99,77.14,77.31,291401.0,64.3432,64.3597,63.6583,63.7985,291401.0
2018-06-22 15:55:00,77.3,77.3,76.84,76.97,337313.0,63.7903,63.7903,63.4107,63.518,337313.0
2018-06-25 09:30:00,76.37,76.37,75.34,76.27,92035.0,63.0228,63.0228,62.1728,62.9403,92035.0
2018-06-25 09:35:00,76.14,76.66,75.83,75.95,49654.0,62.833,63.2621,62.5772,62.6762,49654.0
2018-06-25 09:40:00,76.01,76.22,75.84,75.93,19974.0,62.7257,62.899,62.5855,62.6597,19974.0
2018-06-25 09:45:00,75.98,76.27,75.9,76.26,125518.0,62.701,62.9403,62.635,62.9321,125518.0
2018-06-25 09:50:00,76.24,76.29,76.11,76.15,34661.0,62.9155,62.9568,62.8083,62.8413,34661.0
2018-06-25 09:55:00,76.14,76.34,76.08,76.26,52306.0,62.833,62.9981,62.7835,62.9321,52306.0
2018-06-25 10:00:00,76.24,76.41,76.14,76.17,19174.0,62.9155,63.0558,62.833,62.8578,19174.0
2018-06-25 10:05:00,76.16,76.41,76.15,76.21,19157.0,62.8495,63.0558,62.8413,62.8908,19157.0
2018-06-25 10:10:00,76.2,76.26,76.07,76.08,25062.0,62.8825,62.9321,62.7753,62.7835,25062.0
2018-06-25 10:15:00,76.09,76.39,76.08,76.23,16825.0,62.7918,63.0393,62.7835,62.9073,16825.0
2018-06-25 10:20:00,76.2,76.3,76.15,76.3,9920.0,62.8825,62.9651,62.8413,62.9651,9920.0
2018-06-25 10:25:00,76.29,76.4,76.25,76.4,16756.0,62.9568,63.0476,62.9238,63.0476,16756.0
2018-06-25 10:30:00,76.43,76.51,76.34,76.5,27884.0,63.0723,63.1384,62.9981,63.1301,27884.0
2018-06-25 10:35:00,76.49,76.59,76.41,76.42,13598.0,63.1219,63.2044,63.0558,63.0641,13598.0
2018-06-25 10:40:00,76.41,76.56,76.36,76.55,18124.0,63.0558,63.1796,63.0146,63.1714,18124.0
2018-06-25 10:45:00,76.55,76.56,76.4,76.54,27570.0,63.1714,63.1796,63.0476,63.1631,27570.0
2018-06-25 10:50:00,76.57,76.57,76.32,76.32,20570.0,63.1879,63.1879,62.9816,62.9816,20570.0
2018-06-25 10:55:00,76.31,76.32,75.96,76.08,28204.0,62.9733,62.9816,62.6845,62.7835,28204.0
2018-06-25 11:00:00,76.06,76.16,75.96,75.99,33797.0,62.767,62.8495,62.6845,62.7092,33797.0
2018-06-25 11:05:00,75.93,76.13,75.91,76.06,35013.0,62.6597,62.8248,62.6432,62.767,35013.0
2018-06-25 11:10:00,76.07,76.2,76.07,76.09,18903.0,62.7753,62.8825,62.7753,62.7918,18903.0
2018-06-25 11:15:00,76.09,76.32,76.0,76.12,31896.0,62.7918,62.9816,62.7175,62.8165,31896.0
2018-06-25 11:20:00,76.12,76.23,75.93,75.93,22616.0,62.8165,62.9073,62.6597,62.6597,22616.0
2018-06-25 11:25:00,75.92,76.06,75.87,75.99,20221.0,62.6515,62.767,62.6102,62.7092,20221.0
2018-06-25 11:30:00,76.0,76.06,75.8,75.82,20765.0,62.7175,62.767,62.5524,62.5689,20765.0
2018-06-25 11:35:00,75.81,75.94,75.78,75.85,25540.0,62.5607,62.668,62.5359,62.5937,25540.0
2018-06-25 11:40:00,75.86,76.1,75.85,76.05,13880.0,62.602,62.8,62.5937,62.7588,13880.0
2018-06-25 11:45:00,76.05,76.22,76.03,76.19,22908.0,62.7588,62.899,62.7422,62.8743,22908.0
2018-06-25 11:50:00,76.19,76.23,76.14,76.23,25441.0,62.8743,62.9073,62.833,62.9073,25441.0
2018-06-25 11:55:00,76.23,76.4,76.23,76.23,15253.0,62.9073,63.0476,62.9073,62.9073,15253.0
2018-06-25 12:00:00,76.24,76.27,76.1,76.22,19560.0,62.9155,62.9403,62.8,62.899,19560.0
2018-06-25 12:05:00,76.19,76.24,75.83,75.87,19390.0,62.8743,62.9155,62.5772,62.6102,19390.0
2018-06-25 12:10:00,75.84,75.92,75.71,75.88,19147.0,62.5855,62.6515,62.4782,62.6185,19147.0
2018-06-25 12:15:00,75.88,75.98,75.79,75.98,23317.0,62.6185,62.701,62.5442,62.701,23317.0
2018-06-25 12:20:00,75.97,76.1,75.86,76.07,28780.0,62.6927,62.8,62.602,62.7753,28780.0
2018-06-25 12:25:00,76.07,76.19,76.02,76.15,11018.0,62.7753,62.8743,62.734,62.8413,11018.0
2018-06-25 12:30:00,76.13,76.19,76.05,76.17,13493.0,62.8248,62.8743,62.7588,62.8578,13493.0
2018-06-25 12:35:00,76.17,76.17,75.96,76.01,11957.0,62.8578,62.8578,62.6845,62.7257,11957.0
2018-06-25 12:40:00,76.01,76.19,76.01,76.1,12381.0,62.7257,62.8743,62.7257,62.8,12381.0
2018-06-25 12:45:00,76.11,76.25,76.06,76.1,77428.0,62.8083,62.9238,62.767,62.8,77428.0
2018-06-25 12:50:00,76.09,76.2,76.01,76.14,10948.0,62.7918,62.8825,62.7257,62.833,10948.0
2018-06-25 12:55:00,76.17,76.38,76.14,76.38,9122.0,62.8578,63.0311,62.833,63.0311,9122.0
2018-06-25 13:00:00,76.38,76.38,76.26,76.32,19773.0,63.0311,63.0311,62.9321,62.9816,19773.0
2018-06-25 13:05:00,76.32,76.44,76.3,76.39,10662.0,62.9816,63.0806,62.9651,63.0393,10662.0
2018-06-25 13:10:00,76.42,76.42,76.14,76.14,7381.0,63.0641,63.0641,62.833,62.833,7381.0
2018-06-25 13:15:00,76.13,76.16,76.01,76.09,9716.0,62.8248,62.8495,62.7257,62.7918,9716.0
2018-06-25 13:20:00,76.05,76.1,75.96,76.0,11600.0,62.7588,62.8,62.6845,62.7175,11600.0
2018-06-25 13:25:00,76.0,76.21,75.99,76.15,11488.0,62.7175,62.8908,62.7092,62.8413,11488.0
2018-06-25 13:30:00,76.16,76.33,76.16,76.3,8877.0,62.8495,62.9898,62.8495,62.9651,8877.0
2018-06-25 13:35:00,76.31,76.35,76.21,76.35,6127.0,62.9733,63.0063,62.8908,63.0063,6127.0
2018-06-25 13:40:00,76.34,76.43,76.34,76.39,5500.0,62.9981,63.0723,62.9981,63.0393,5500.0
2018-06-25 13:45:00,76.44,76.51,76.36,76.48,8477.0,63.0806,63.1384,63.0146,63.1136,8477.0
2018-06-25 13:50:00,76.49,76.49,76.32,76.37,8400.0,63.1219,63.1219,62.9816,63.0228,8400.0
2018-06-25 13:55:00,76.37,76.51,76.36,76.45,10600.0,63.0228,63.1384,63.0146,63.0888,10600.0
2018-06-25 14:00:00,76.44,76.54,76.44,76.5,13185.0,63.0806,63.1631,63.0806,63.1301,13185.0
2018-06-25 14:05:00,76.51,76.56,76.42,76.42,12548.0,63.1384,63.1796,63.0641,63.0641,12548.0
2018-06-25 14:10:00,76.43,76.6,76.42,76.53,12078.0,63.0723,63.2126,63.0641,63.1549,12078.0
2018-06-25 14:15:00,76.56,76.59,76.42,76.47,17715.0,63.1796,63.2044,63.0641,63.1053,17715.0
2018-06-25 14:20:00,76.49,76.58,76.47,76.53,17731.0,63.1219,63.1961,63.1053,63.1549,17731.0
2018-06-25 14:25:00,76.51,76.58,76.48,76.57,15362.0,63.1384,63.1961,63.1136,63.1879,15362.0
2018-06-25 14:30:00,76.56,76.58,76.42,76.44,20445.0,63.1796,63.1961,63.0641,63.0806,20445.0
2018-06-25 14:35:00,76.43,76.52,76.36,76.36,24545.0,63.0723,63.1466,63.0146,63.0146,24545.0
2018-06-25 14:40:00,76.35,76.42,76.29,76.38,24191.0,63.0063,63.0641,62.9568,63.0311,24191.0
2018-06-25 14:45:00,76.37,76.42,76.32,76.38,24546.0,63.0228,63.0641,62.9816,63.0311,24546.0
2018-06-25 14:50:00,76.38,76.39,76.18,76.19,28836.0,63.0311,63.0393,62.866,62.8743,28836.0
2018-06-25 14:55:00,76.2,76.2,76.06,76.13,38561.0,62.8825,62.8825,62.767,62.8248,38561.0
2018-06-25 15:00:00,76.13,76.17,76.13,76.15,51771.0,62.8248,62.8578,62.8248,62.8413,51771.0
2018-06-25 15:05:00,76.15,76.16,76.11,76.14,31546.0,62.8413,62.8495,62.8083,62.833,31546.0
2018-06-25 15:10:00,76.14,76.26,76.11,76.2,65562.0,62.833,62.9321,62.8083,62.8825,65562.0
2018-06-25 15:15:00,76.2,76.47,76.18,76.46,26944.0,62.8825,63.1053,62.866,63.0971,26944.0
2018-06-25 15:20:00,76.45,76.55,76.37,76.55,24213.0,63.0888,63.1714,63.0228,63.1714,24213.0
2018-06-25 15:25:00,76.52,76.53,76.48,76.51,36256.0,63.1466,63.1549,63.1136,63.1384,36256.0
2018-06-25 15:30:00,76.52,76.76,76.48,76.74,69060.0,63.1466,63.3447,63.1136,63.3282,69060.0
2018-06-25 15:35:00,76.76,76.98,76.7,76.97,46733.0,63.3447,63.5262,63.2952,63.518,46733.0
2018-06-25 15:40:00,76.97,77.08,76.85,76.87,93659.0,63.518,63.6087,63.4189,63.4354,93659.0
2018-06-25 15:45:00,76.88,76.89,76.69,76.79,51142.0,63.4437,63.4519,63.2869,63.3694,51142.0
2018-06-25 15:50:00,76.78,76.9,76.78,76.9,65515.0,63.3612,63.4602,63.3612,63.4602,65515.0
2018-06-25 15:55:00,76.89,77.02,76.88,76.94,188841.0,63.4519,63.5592,63.4437,63.4932,188841.0
2018-06-26 09:30:00,77.31,77.65,77.31,77.62,129522.0,63.7985,64.0791,63.7985,64.0544,129522.0
2018-06-26 09:35:00,77.61,77.65,77.42,77.58,26460.0,64.0461,64.0791,63.8893,64.0214,26460.0
2018-06-26 09:40:00,77.55,78.0,77.53,77.98,41756.0,63.9966,64.368,63.9801,64.3514,41756.0
2018-06-26 09:45:00,77.95,78.23,77.89,78.23,55312.0,64.3267,64.5578,64.2772,64.5578,55312.0
2018-06-26 09:50:00,78.19,78.22,77.64,77.66,36537.0,64.5247,64.5495,64.0709,64.0874,36537.0
2018-06-26 09:55:00,77.68,77.73,77.21,77.22,35607.0,64.1039,64.1451,63.716,63.7243,35607.0
2018-06-26 10:00:00,77.3,77.66,77.29,77.43,16124.0,63.7903,64.0874,63.782,63.8976,16124.0
2018-06-26 10:05:00,77.38,77.4,77.08,77.25,17368.0,63.8563,63.8728,63.6087,63.749,17368.0
2018-06-26 10:10:00,77.24,77.45,77.24,77.4,11406.0,63.7408,63.9141,63.7408,63.8728,11406.0
2018-06-26 10:15:00,77.42,77.92,77.42,77.78,41223.0,63.8893,64.3019,63.8893,64.1864,41223.0
2018-06-26 10:20:00,77.79,77.88,77.64,77.7,23720.0,64.1947,64.2689,64.0709,64.1204,23720.0
2018-06-26 10:25:00,77.7,77.84,77.52,77.52,24643.0,64.1204,64.2359,63.9718,63.9718,24643.0
2018-06-26 10:30:00,77.5,77.73,77.42,77.73,28780.0,63.9553,64.1451,63.8893,64.1451,28780.0
2018-06-26 10:35:00,77.75,77.75,77.53,77.67,23876.0,64.1616,64.1616,63.9801,64.0956,23876.0
2018-06-26 10:40:00,77.67,77.74,77.62,77.68,44394.0,64.0956,64.1534,64.0544,64.1039,44394.0
2018-06-26 10:45:00,77.69,77.73,77.5,77.63,46114.0,64.1121,64.1451,63.9553,64.0626,46114.0
2018-06-26 10:50:00,77.65,77.68,77.5,77.66,46380.0,64.0791,64.1039,63.9553,64.0874,46380.0
2018-06-26 10:55:00,77.64,77.66,77.35,77.35,32499.0,64.0709,64.0874,63.8316,63.8316,32499.0
2018-06-26 11:00:00,77.34,77.45,77.25,77.35,18999.0,63.8233,63.9141,63.749,63.8316,18999.0
2018-06-26 11:05:00,77.37,77.52,77.35,77.49,45097.0,63.8481,63.9718,63.8316,63.9471,45097.0
2018-06-26 11:10:00,77.51,77.65,77.49,77.61,25015.0,63.9636,64.0791,63.9471,64.0461,25015.0
2018-06-26 11:15:00,77.59,77.78,77.55,77.75,33993.0,64.0296,64.1864,63.9966,64.1616,33993.0
2018-06-26 11:20:00,77.75,77.8,77.71,77.79,21014.0,64.1616,64.2029,64.1286,64.1947,21014.0
2018-06-26 11:25:00,77.8,77.83,77.71,77.74,42482.0,64.2029,64.2277,64.1286,64.1534,42482.0
2018-06-26 11:30:00,77.75,77.83,77.64,77.81,17456.0,64.1616,64.2277,64.0709,64.2112,17456.0
2018-06-26 11:35:00,77.81,77.89,77.71,77.84,21110.0,64.2112,64.2772,64.1286,64.2359,21110.0
2018-06-26 11:40:00,77.84,77.84,77.72,77.72,15267.0,64.2359,64.2359,64.1369,64.1369,15267.0
2018-06-26 11:45:00,77.71,77.83,77.71,77.77,12070.0,64.1286,64.2277,64.1286,64.1781,12070.0
2018-06-26 11:50:00,77.79,77.85,77.72,77.75,14907.0,64.1947,64.2442,64.1369,64.1616,14907.0
2018-06-26 11:55:00,77.75,77.92,77.74,77.87,17022.0,64.1616,64.3019,64.1534,64.2607,17022.0
2018-06-26 12:00:00,77.89,77.93,77.83,77.84,14966.0,64.2772,64.3102,64.2277,64.2359,14966.0
2018-06-26 12:05:00,77.84,77.91,77.78,77.81,15594.0,64.2359,64.2937,64.1864,64.2112,15594.0
2018-06-26 12:10:00,77.8,77.88,77.76,77.87,11507.0,64.2029,64.2689,64.1699,64.2607,11507.0
2018-06-26 12:15:00,77.87,77.9,77.76,77.82,15028.0,64.2607,64.2854,64.1699,64.2194,15028.0
2018-06-26 12:20:00,77.88,77.93,77.86,77.9,11608.0,64.2689,64.3102,64.2524,64.2854,11608.0
2018-06-26 12:25:00,77.9,77.92,77.84,77.9,10610.0,64.2854,64.3019,64.2359,64.2854,10610.0
2018-06-26 12:30:00,77.9,77.96,77.88,77.93,14223.0,64.2854,64.3349,64.2689,64.3102,14223.0
2018-06-26 12:35:00,77.92,77.96,77.91,77.95,11234.0,64.3019,64.3349,64.2937,64.3267,11234.0
2018-06-26 12:40:00,77.92,78.03,77.9,77.99,13446.0,64.3019,64.3927,64.2854,64.3597,13446.0
2018-06-26 12:45:00,77.98,78.04,77.97,78.03,12150.0,64.3514,64.401,64.3432,64.3927,12150.0
2018-06-26 12:50:00,78.04,78.1,78.01,78.07,12022.0,64.401,64.4505,64.3762,64.4257,12022.0
2018-06-26 12:55:00,78.08,78.18,78.03,78.14,38443.0,64.434,64.5165,64.3927,64.4835,38443.0
2018-06-26 13:00:00,78.15,78.18,78.1,78.16,8800.0,64.4917,64.5165,64.4505,64.5,8800.0
2018-06-26 13:05:00,78.14,78.18,78.13,78.16,6428.0,64.4835,64.5165,64.4752,64.5,6428.0
2018-06-26 13:10:00,78.16,78.18,78.1,78.11,14046.0,64.5,64.5165,64.4505,64.4587,14046.0
2018-06-26 13:15:00,78.1,78.24,78.1,78.22,17863.0,64.4505,64.566,64.4505,64.5495,17863.0
2018-06-26 13:20:00,78.23,78.23,78.14,78.14,9358.0,64.5578,64.5578,64.4835,64.4835,9358.0
2018-06-26 13:25:00,78.14,78.16,78.1,78.16,15132.0,64.4835,64.5,64.4505,64.5,15132.0
2018-06-26 13:30:00,78.17,78.2,78.1,78.13,16955.0,64.5082,64.533,64.4505,64.4752,16955.0
2018-06-26 13:35:00,78.13,78.18,78.12,78.18,10715.0,64.4752,64.5165,64.467,64.5165,10715.0
2018-06-26 13:40:00,78.17,78.17,78.11,78.12,13324.0,64.5082,64.5082,64.4587,64.467,13324.0
2018-06-26 13:45:00,78.12,78.18,78.1,78.17,8776.0,64.467,64.5165,64.4505,64.5082,8776.0
2018-06-26 13:50:00,78.17,78.17,78.13,78.13,7298.0,64.5082,64.5082,64.4752,64.4752,7298.0
2018-06-26 13:55:00,78.15,78.15,78.12,78.14,12355.0,64.4917,64.4917,64.467,64.4835,12355.0
2018-06-26 14:00:00,78.14,78.17,78.11,78.14,16614.0,64.4835,64.5082,64.4587,64.4835,16614.0
2018-06-26 14:05:00,78.14,78.15,78.04,78.09,47826.0,64.4835,64.4917,64.401,64.4422,47826.0
2018-06-26 14:10:00,78.1,78.14,78.05,78.06,8016.0,64.4505,64.4835,64.4092,64.4175,8016.0
2018-06-26 14:15:00,78.06,78.1,78.02,78.09,10200.0,64.4175,64.4505,64.3845,64.4422,10200.0
2018-06-26 14:20:00,78.07,78.08,78.03,78.04,8108.0,64.4257,64.434,64.3927,64.401,8108.0
2018-06-26 14:25:00,78.03,78.03,77.91,77.92,14275.0,64.3927,64.3927,64.2937,64.3019,14275.0
2018-06-26 14:30:00,77.92,77.92,77.88,77.9,16587.0,64.3019,64.3019,64.2689,64.2854,16587.0
2018-06-26 14:35:00,77.91,77.99,77.9,77.98,12130.0,64.2937,64.3597,64.2854,64.3514,12130.0
2018-06-26 14:40:00,77.99,78.01,77.96,77.98,10427.0,64.3597,64.3762,64.3349,64.3514,10427.0
2018-06-26 14:45:00,77.99,78.01,77.9,77.93,21520.0,64.3597,64.3762,64.2854,64.3102,21520.0
2018-06-26 14:50:00,77.93,78.03,77.93,78.0,15444.0,64.3102,64.3927,64.3102,64.368,15444.0
2018-06-26 14:55:00,77.99,78.03,77.99,78.0,10178.0,64.3597,64.3927,64.3597,64.368,10178.0
2018-06-26 15:00:00,77.99,78.02,77.95,77.97,18205.0,64.3597,64.3845,64.3267,64.3432,18205.0
2018-06-26 15:05:00,77.97,77.99,77.93,77.96,15764.0,64.3432,64.3597,64.3102,64.3349,15764.0
2018-06-26 15:10:00,77.97,77.99,77.93,77.97,17249.0,64.3432,64.3597,64.3102,64.3432,17249.0
2018-06-26 15:15:00,77.97,78.0,77.94,77.98,33009.0,64.3432,64.368,64.3184,64.3514,33009.0
2018-06-26 15:20:00,77.98,77.99,77.91,77.92,38576.0,64.3514,64.3597,64.2937,64.3019,38576.0
2018-06-26 15:25:00,77.92,78.09,77.91,78.08,38376.0,64.3019,64.4422,64.2937,64.434,38376.0
2018-06-26 15:30:00,78.09,78.23,78.03,78.23,43618.0,64.4422,64.5578,64.3927,64.5578,43618.0
2018-06-26 15:35:00,78.22,78.22,78.16,78.21,34765.0,64.5495,64.5495,64.5,64.5412,34765.0
2018-06-26 15:40:00,78.21,78.25,78.18,78.24,44201.0,64.5412,64.5743,64.5165,64.566,44201.0
2018-06-26 15:45:00,78.24,78.24,78.17,78.19,65596.0,64.566,64.566,64.5082,64.5247,65596.0
2018-06-26 15:50:00,78.18,78.18,77.95,77.97,105483.0,64.5165,64.5165,64.3267,64.3432,105483.0
2018-06-26 15:55:00,77.97,77.99,77.89,77.94,134799.0,64.3432,64.3597,64.2772,64.3184,134799.0
2018-06-27 09:30:00,78.32,78.61,77.96,78.61,44478.0,64.632,64.8713,64.3349,64.8713,44478.0
2018-06-27 09:35:00,78.61,78.76,78.43,78.57,13210.0,64.8713,64.9951,64.7228,64.8383,13210.0
2018-06-27 09:40:00,78.56,78.57,78.25,78.46,48311.0,64.8301,64.8383,64.5743,64.7476,48311.0
2018-06-27 09:45:00,78.49,78.59,78.35,78.59,21494.0,64.7723,64.8548,64.6568,64.8548,21494.0
2018-06-27 09:50:00,78.6,78.73,78.54,78.69,13780.0,64.8631,64.9704,64.8136,64.9374,13780.0
2018-06-27 09:55:00,78.67,78.83,78.64,78.7,41502.0,64.9209,65.0529,64.8961,64.9456,41502.0
2018-06-27 10:00:00,78.72,78.88,78.42,78.88,61754.0,64.9621,65.0942,64.7145,65.0942,61754.0
2018-06-27 10:05:00,78.84,78.91,78.67,78.91,31377.0,65.0611,65.1189,64.9209,65.1189,31377.0
2018-06-27 10:10:00,78.95,79.06,78.93,79.01,27522.0,65.1519,65.2427,65.1354,65.2014,27522.0
2018-06-27 10:15:00,79.02,79.03,78.93,78.95,14826.0,65.2097,65.2179,65.1354,65.1519,14826.0
2018-06-27 10:20:00,78.98,79.01,78.84,78.84,20922.0,65.1767,65.2014,65.0611,65.0611,20922.0
2018-06-27 10:25:00,78.86,78.88,78.74,78.74,15681.0,65.0776,65.0942,64.9786,64.9786,15681.0
2018-06-27 10:30:00,78.75,78.83,78.69,78.69,10948.0,64.9869,65.0529,64.9374,64.9374,10948.0
2018-06-27 10:35:00,78.68,78.87,78.67,78.8,11840.0,64.9291,65.0859,64.9209,65.0281,11840.0
2018-06-27 10:40:00,78.79,78.83,78.6,78.6,12022.0,65.0199,65.0529,64.8631,64.8631,12022.0
2018-06-27 10:45:00,78.61,78.7,78.6,78.69,16629.0,64.8713,64.9456,64.8631,64.9374,16629.0
2018-06-27 10:50:00,78.69,78.76,78.66,78.69,10461.0,64.9374,64.9951,64.9126,64.9374,10461.0
2018-06-27 10:55:00,78.66,78.7,78.58,78.6,10429.0,64.9126,64.9456,64.8466,64.8631,10429.0
2018-06-27 11:00:00,78.58,78.58,78.34,78.34,21395.0,64.8466,64.8466,64.6485,64.6485,21395.0
2018-06-27 11:05:00,78.34,78.34,78.13,78.26,20273.0,64.6485,64.6485,64.4752,64.5825,20273.0
2018-06-27 11:10:00,78.23,78.25,78.03,78.19,22978.0,64.5578,64.5743,64.3927,64.5247,22978.0
2018-06-27 11:15:00,78.2,78.26,78.13,78.21,13467.0,64.533,64.5825,64.4752,64.5412,13467.0
2018-06-27 11:20:00,78.19,78.22,77.96,77.99,13302.0,64.5247,64.5495,64.3349,64.3597,13302.0
2018-06-27 11:25:00,77.98,77.99,77.84,77.89,10174.0,64.3514,64.3597,64.2359,64.2772,10174.0
2018-06-27 11:30:00,77.88,77.88,77.76,77.77,12581.0,64.2689,64.2689,64.1699,64.1781,12581.0
2018-06-27 11:35:00,77.77,77.93,77.77,77.92,17280.0,64.1781,64.3102,64.1781,64.3019,17280.0
2018-06-27 11:40:00,77.92,77.92,77.78,77.81,11727.0,64.3019,64.3019,64.1864,64.2112,11727.0
2018-06-27 11:45:00,77.83,77.99,77.83,77.97,13490.0,64.2277,64.3597,64.2277,64.3432,13490.0
2018-06-27 11:50:00,77.95,77.97,77.89,77.9,7800.0,64.3267,64.3432,64.2772,64.2854,7800.0
2018-06-27 11:55:00,77.93,77.96,77.89,77.94,11202.0,64.3102,64.3349,64.2772,64.3184,11202.0
2018-06-27 12:00:00,77.92,78.13,77.9,78.09,11703.0,64.3019,64.4752,64.2854,64.4422,11703.0
2018-06-27 12:05:00,78.13,78.18,78.11,78.17,8367.0,64.4752,64.5165,64.4587,64.5082,8367.0
2018-06-27 12:10:00,78.17,78.29,78.17,78.26,8305.0,64.5082,64.6073,64.5082,64.5825,8305.0
2018-06-27 12:15:00,78.26,78.27,78.19,78.24,12164.0,64.5825,64.5908,64.5247,64.566,12164.0
2018-06-27 12:20:00,78.22,78.22,78.08,78.08,6997.0,64.5495,64.5495,64.434,64.434,6997.0
2018-06-27 12:25:00,78.07,78.08,77.99,78.0,6210.0,64.4257,64.434,64.3597,64.368,6210.0
2018-06-27 12:30:00,78.0,78.0,77.88,77.92,6600.0,64.368,64.368,64.2689,64.3019,6600.0
2018-06-27 12:35:00,77.91,77.92,77.81,77.83,8298.0,64.2937,64.3019,64.2112,64.2277,8298.0
2018-06-27 12:40:00,77.82,77.82,77.71,77.73,6678.0,64.2194,64.2194,64.1286,64.1451,6678.0
2018-06-27 12:45:00,77.7,77.87,77.66,77.85,9395.0,64.1204,64.2607,64.0874,64.2442,9395.0
2018-06-27 12:50:00,77.85,77.91,77.81,77.81,8104.0,64.2442,64.2937,64.2112,64.2112,8104.0
2018-06-27 12:55:00,77.82,77.9,77.7,77.72,10832.0,64.2194,64.2854,64.1204,64.1369,10832.0
2018-06-27 13:00:00,77.74,77.8,77.7,77.78,6486.0,64.1534,64.2029,64.1204,64.1864,6486.0
2018-06-27 13:05:00,77.76,77.76,77.45,77.46,8047.0,64.1699,64.1699,63.9141,63.9223,8047.0
2018-06-27 13:10:00,77.49,77.51,77.41,77.41,11629.0,63.9471,63.9636,63.8811,63.8811,11629.0
2018-06-27 13:15:00,77.37,77.4,77.13,77.13,13829.0,63.8481,63.8728,63.65,63.65,13829.0
2018-06-27 13:20:00,77.17,77.29,77.13,77.26,31790.0,63.683,63.782,63.65,63.7573,31790.0
2018-06-27 13:25:00,77.26,77.29,77.21,77.28,9912.0,63.7573,63.782,63.716,63.7738,9912.0
2018-06-27 13:30:00,77.26,77.3,77.13,77.3,14825.0,63.7573,63.7903,63.65,63.7903,14825.0
2018-06-27 13:35:00,77.32,77.33,77.25,77.25,7450.0,63.8068,63.815,63.749,63.749,7450.0
2018-06-27 13:40:00,77.25,77.34,77.25,77.33,14618.0,63.749,63.8233,63.749,63.815,14618.0
2018-06-27 13:45:00,77.31,77.35,77.15,77.15,8512.0,63.7985,63.8316,63.6665,63.6665,8512.0
2018-06-27 13:50:00,77.14,77.15,76.99,77.15,10305.0,63.6583,63.6665,63.5345,63.6665,10305.0
2018-06-27 13:55:00,77.13,77.23,77.03,77.2,14180.0,63.65,63.7325,63.5675,63.7078,14180.0
2018-06-27 14:00:00,77.17,77.29,77.14,77.27,9039.0,63.683,63.782,63.6583,63.7655,9039.0
2018-06-27 14:05:00,77.24,77.26,77.05,77.09,9035.0,63.7408,63.7573,63.584,63.617,9035.0
2018-06-27 14:10:00,77.07,77.14,77.03,77.09,10346.0,63.6005,63.6583,63.5675,63.617,10346.0
2018-06-27 14:15:00,77.1,77.25,77.04,77.21,26645.0,63.6252,63.749,63.5757,63.716,26645.0
2018-06-27 14:20:00,77.23,77.37,77.23,77.3,17443.0,63.7325,63.8481,63.7325,63.7903,17443.0
2018-06-27 14:25:00,77.3,77.34,77.26,77.26,19379.0,63.7903,63.8233,63.7573,63.7573,19379.0
2018-06-27 14:30:00,77.23,77.26,77.12,77.12,16727.0,63.7325,63.7573,63.6417,63.6417,16727.0
2018-06-27 14:35:00,77.13,77.36,77.05,77.35,41280.0,63.65,63.8398,63.584,63.8316,41280.0
2018-06-27 14:40:00,77.36,77.39,77.34,77.35,11805.0,63.8398,63.8646,63.8233,63.8316,11805.0
2018-06-27 14:45:00,77.35,77.41,77.29,77.31,26908.0,63.8316,63.8811,63.782,63.7985,26908.0
2018-06-27 14:50:00,77.31,77.33,77.12,77.12,14948.0,63.7985,63.815,63.6417,63.6417,14948.0
2018-06-27 14:55:00,77.14,77.2,77.07,77.16,22868.0,63.6583,63.7078,63.6005,63.6748,22868.0
2018-06-27 15:00:00,77.17,77.2,77.1,77.14,25222.0,63.683,63.7078,63.6252,63.6583,25222.0
2018-06-27 15:05:00,77.13,77.19,77.06,77.07,12154.0,63.65,63.6995,63.5922,63.6005,12154.0
2018-06-27 15:10:00,77.06,77.14,76.93,77.0,15306.0,63.5922,63.6583,63.485,63.5427,15306.0
2018-06-27 15:15:00,76.99,77.19,76.99,77.19,18964.0,63.5345,63.6995,63.5345,63.6995,18964.0
2018-06-27 15:20:00,77.19,77.28,77.15,77.28,16775.0,63.6995,63.7738,63.6665,63.7738,16775.0
2018-06-27 15:25:00,77.28,77.45,77.23,77.38,20887.0,63.7738,63.9141,63.7325,63.8563,20887.0
2018-06-27 15:30:00,77.39,77.39,77.25,77.25,30669.0,63.8646,63.8646,63.749,63.749,30669.0
2018-06-27 15:35:00,77.28,77.28,77.12,77.19,36975.0,63.7738,63.7738,63.6417,63.6995,36975.0
2018-06-27 15:40:00,77.19,77.24,77.16,77.2,49974.0,63.6995,63.7408,63.6748,63.7078,49974.0
2018-06-27 15:45:00,77.19,77.2,76.91,76.92,62045.0,63.6995,63.7078,63.4684,63.4767,62045.0
2018-06-27 15:50:00,76.91,76.91,76.64,76.73,104572.0,63.4684,63.4684,63.2456,63.3199,104572.0
2018-06-27 15:55:00,76.73,76.78,76.11,76.34,424330.0,63.3199,63.3612,62.8083,62.9981,424330.0
2018-06-28 09:30:00,76.51,76.83,76.34,76.79,36465.0,63.1384,63.4024,62.9981,63.3694,36465.0
2018-06-28 09:35:00,76.79,77.09,76.71,76.88,31481.0,63.3694,63.617,63.3034,63.4437,31481.0
2018-06-28 09:40:00,76.81,76.89,76.6,76.64,6600.0,63.3859,63.4519,63.2126,63.2456,6600.0
2018-06-28 09:45:00,76.66,76.7,76.21,76.29,32394.0,63.2621,63.2952,62.8908,62.9568,32394.0
2018-06-28 09:50:00,76.28,76.68,76.28,76.65,23037.0,62.9486,63.2786,62.9486,63.2539,23037.0
2018-06-28 09:55:00,76.67,76.78,76.56,76.71,18354.0,63.2704,63.3612,63.1796,63.3034,18354.0
2018-06-28 10:00:00,76.64,76.71,76.41,76.44,10990.0,63.2456,63.3034,63.0558,63.0806,10990.0
2018-06-28 10:05:00,76.48,76.64,76.39,76.56,24218.0,63.1136,63.2456,63.0393,63.1796,24218.0
2018-06-28 10:10:00,76.57,76.7,76.39,76.59,30868.0,63.1879,63.2952,63.0393,63.2044,30868.0
2018-06-28 10:15:00,76.56,76.78,76.5,76.72,41280.0,63.1796,63.3612,63.1301,63.3117,41280.0
2018-06-28 10:20:00,76.75,76.82,76.6,76.72,42836.0,63.3364,63.3942,63.2126,63.3117,42836.0
2018-06-28 10:25:00,76.76,76.9,76.59,76.77,37692.0,63.3447,63.4602,63.2044,63.3529,37692.0
2018-06-28 10:30:00,76.79,76.8,76.5,76.58,60315.0,63.3694,63.3777,63.1301,63.1961,60315.0
2018-06-28 10:35:00,76.59,76.64,76.31,76.55,96188.0,63.2044,63.2456,62.9733,63.1714,96188.0
2018-06-28 10:40:00,76.53,76.84,76.46,76.84,38104.0,63.1549,63.4107,63.0971,63.4107,38104.0
2018-06-28 10:45:00,76.84,76.84,76.52,76.54,18422.0,63.4107,63.4107,63.1466,63.1631,18422.0
2018-06-28 10:50:00,76.52,76.6,76.31,76.55,35457.0,63.1466,63.2126,62.9733,63.1714,35457.0
2018-06-28 10:55:00,76.55,76.7,76.54,76.69,13192.0,63.1714,63.2952,63.1631,63.2869,13192.0
2018-06-28 11:00:00,76.69,76.85,76.66,76.77,39243.0,63.2869,63.4189,63.2621,63.3529,39243.0
2018-06-28 11:05:00,76.75,76.79,76.65,76.78,30450.0,63.3364,63.3694,63.2539,63.3612,30450.0
2018-06-28 11:10:00,76.78,76.81,76.64,76.72,26286.0,63.3612,63.3859,63.2456,63.3117,26286.0
2018-06-28 11:15:00,76.73,76.77,76.64,76.76,20154.0,63.3199,63.3529,63.2456,63.3447,20154.0
2018-06-28 11:20:00,76.77,76.78,76.55,76.66,24751.0,63.3529,63.3612,63.1714,63.2621,24751.0
2018-06-28 11:25:00,76.67,76.9,76.66,76.76,22792.0,63.2704,63.4602,63.2621,63.3447,22792.0
2018-06-28 11:30:00,76.75,76.87,76.7,76.77,29775.0,63.3364,63.4354,63.2952,63.3529,29775.0
2018-06-28 11:35:00,76.74,76.91,76.7,76.87,19700.0,63.3282,63.4684,63.2952,63.4354,19700.0
2018-06-28 11:40:00,76.89,76.9,76.79,76.86,54371.0,63.4519,63.4602,63.3694,63.4272,54371.0
2018-06-28 11:45:00,76.88,76.9,76.53,76.58,25381.0,63.4437,63.4602,63.1549,63.1961,25381.0
2018-06-28 11:50:00,76.57,76.71,76.57,76.64,31144.0,63.1879,63.3034,63.1879,63.2456,31144.0
2018-06-28 11:55:00,76.6,76.76,76.56,76.76,45410.0,63.2126,63.3447,63.1796,63.3447,45410.0
2018-06-28 12:00:00,76.77,76.83,76.69,76.83,37219.0,63.3529,63.4024,63.2869,63.4024,37219.0
2018-06-28 12:05:00,76.86,76.89,76.63,76.65,73462.0,63.4272,63.4519,63.2374,63.2539,73462.0
2018-06-28 12:10:00,76.65,76.72,76.62,76.71,14415.0,63.2539,63.3117,63.2291,63.3034,14415.0
2018-06-28 12:15:00,76.7,76.86,76.7,76.74,13591.0,63.2952,63.4272,63.2952,63.3282,13591.0
2018-06-28 12:20:00,76.75,76.77,76.56,76.65,27247.0,63.3364,63.3529,63.1796,63.2539,27247.0
2018-06-28 12:25:00,76.65,76.69,76.54,76.62,35203.0,63.2539,63.2869,63.1631,63.2291,35203.0
2018-06-28 12:30:00,76.62,76.73,76.61,76.69,21572.0,63.2291,63.3199,63.2209,63.2869,21572.0
2018-06-28 12:35:00,76.68,76.69,76.59,76.63,68851.0,63.2786,63.2869,63.2044,63.2374,68851.0
2018-06-28 12:40:00,76.6,76.64,76.52,76.62,24721.0,63.2126,63.2456,63.1466,63.2291,24721.0
2018-06-28 12:45:00,76.61,76.82,76.57,76.82,17544.0,63.2209,63.3942,63.1879,63.3942,17544.0
2018-06-28 12:50:00,76.83,76.91,76.77,76.8,21535.0,63.4024,63.4684,63.3529,63.3777,21535.0
2018-06-28 12:55:00,76.79,76.96,76.79,76.87,18364.0,63.3694,63.5097,63.3694,63.4354,18364.0
2018-06-28 13:00:00,76.89,76.97,76.86,76.96,14010.0,63.4519,63.518,63.4272,63.5097,14010.0
2018-06-28 13:05:00,76.97,76.97,76.88,76.91,14059.0,63.518,63.518,63.4437,63.4684,14059.0
2018-06-28 13:10:00,76.91,76.94,76.81,76.85,11458.0,63.4684,63.4932,63.3859,63.4189,11458.0
2018-06-28 13:15:00,76.85,77.03,76.85,77.01,20620.0,63.4189,63.5675,63.4189,63.551,20620.0
2018-06-28 13:20:00,77.01,77.13,77.0,77.06,14571.0,63.551,63.65,63.5427,63.5922,14571.0
2018-06-28 13:25:00,77.07,77.14,77.02,77.05,13520.0,63.6005,63.6583,63.5592,63.584,13520.0
2018-06-28 13:30:00,77.04,77.13,77.04,77.1,15955.0,63.5757,63.65,63.5757,63.6252,15955.0
2018-06-28 13:35:00,77.12,77.13,76.99,77.03,13692.0,63.6417,63.65,63.5345,63.5675,13692.0
2018-06-28 13:40:00,77.03,77.07,76.91,76.96,11440.0,63.5675,63.6005,63.4684,63.5097,11440.0
2018-06-28 13:45:00,76.96,77.01,76.92,76.97,14060.0,63.5097,63.551,63.4767,63.518,14060.0
2018-06-28 13:50:00,76.96,77.11,76.94,77.05,14664.0,63.5097,63.6335,63.4932,63.584,14664.0
2018-06-28 13:55:00,77.05,77.1,77.04,77.08,13423.0,63.584,63.6252,63.5757,63.6087,13423.0
2018-06-28 14:00:00,77.1,77.13,77.05,77.11,11449.0,63.6252,63.65,63.584,63.6335,11449.0
2018-06-28 14:05:00,77.13,77.2,77.11,77.15,15187.0,63.65,63.7078,63.6335,63.6665,15187.0
2018-06-28 14:10:00,77.16,77.17,77.04,77.07,20293.0,63.6748,63.683,63.5757,63.6005,20293.0
2018-06-28 14:15:00,77.06,77.18,77.06,77.15,17711.0,63.5922,63.6913,63.5922,63.6665,17711.0
2018-06-28 14:20:00,77.15,77.32,77.15,77.3,15206.0,63.6665,63.8068,63.6665,63.7903,15206.0
2018-06-28 14:25:00,77.3,77.32,77.21,77.26,20519.0,63.7903,63.8068,63.716,63.7573,20519.0
2018-06-28 14:30:00,77.28,77.3,77.16,77.17,20133.0,63.7738,63.7903,63.6748,63.683,20133.0
2018-06-28 14:35:00,77.16,77.26,77.09,77.13,18534.0,63.6748,63.7573,63.617,63.65,18534.0
2018-06-28 14:40:00,77.14,77.22,77.12,77.19,17734.0,63.6583,63.7243,63.6417,63.6995,17734.0
2018-06-28 14:45:00,77.17,77.26,77.11,77.25,16400.0,63.683,63.7573,63.6335,63.749,16400.0
2018-06-28 14:50:00,77.24,77.4,77.21,77.39,26139.0,63.7408,63.8728,63.716,63.8646,26139.0
2018-06-28 14:55:00,77.39,77.41,77.31,77.37,18022.0,63.8646,63.8811,63.7985,63.8481,18022.0
2018-06-28 15:00:00,77.36,77.43,77.26,77.27,23245.0,63.8398,63.8976,63.7573,63.7655,23245.0
2018-06-28 15:05:00,77.28,77.46,77.25,77.44,27666.0,63.7738,63.9223,63.749,63.9058,27666.0
2018-06-28 15:10:00,77.44,77.58,77.44,77.52,25180.0,63.9058,64.0214,63.9058,63.9718,25180.0
2018-06-28 15:15:00,77.52,77.61,77.46,77.52,16903.0,63.9718,64.0461,63.9223,63.9718,16903.0
2018-06-28 15:20:00,77.5,77.53,77.35,77.38,16944.0,63.9553,63.9801,63.8316,63.8563,16944.0
2018-06-28 15:25:00,77.38,77.51,77.36,77.36,25467.0,63.8563,63.9636,63.8398,63.8398,25467.0
2018-06-28 15:30:00,77.37,77.46,77.35,77.37,33334.0,63.8481,63.9223,63.8316,63.8481,33334.0
2018-06-28 15:35:00,77.37,77.47,77.37,77.37,52315.0,63.8481,63.9306,63.8481,63.8481,52315.0
2018-06-28 15:40:00,77.37,77.38,77.33,77.34,55616.0,63.8481,63.8563,63.815,63.8233,55616.0
2018-06-28 15:45:00,77.33,77.34,77.24,77.3,67008.0,63.815,63.8233,63.7408,63.7903,67008.0
2018-06-28 15:50:00,77.29,77.37,77.25,77.3,120970.0,63.782,63.8481,63.749,63.7903,120970.0
2018-06-28 15:55:00,77.3,77.37,77.25,77.31,128995.0,63.7903,63.8481,63.749,63.7985,128995.0
2018-06-29 09:30:00,78.07,78.84,77.74,78.63,104671.0,64.4257,65.0611,64.1534,64.8878,104671.0
2018-06-29 09:35:00,78.52,78.75,78.29,78.46,61790.0,64.7971,64.9869,64.6073,64.7476,61790.0
2018-06-29 09:40:00,78.47,78.78,78.35,78.78,89806.0,64.7558,65.0116,64.6568,65.0116,89806.0
2018-06-29 09:45:00,78.72,78.84,78.67,78.79,52844.0,64.9621,65.0611,64.9209,65.0199,52844.0
2018-06-29 09:50:00,78.79,79.25,78.78,79.12,54628.0,65.0199,65.3995,65.0116,65.2922,54628.0
2018-06-29 09:55:00,79.1,79.28,79.03,79.21,32719.0,65.2757,65.4242,65.2179,65.3665,32719.0
2018-06-29 10:00:00,79.23,79.38,79.15,79.21,22633.0,65.383,65.5068,65.317,65.3665,22633.0
2018-06-29 10:05:00,79.23,79.28,79.06,79.1,32903.0,65.383,65.4242,65.2427,65.2757,32903.0
2018-06-29 10:10:00,79.11,79.12,78.94,79.04,26273.0,65.284,65.2922,65.1437,65.2262,26273.0
2018-06-29 10:15:00,79.01,79.11,78.97,79.11,19324.0,65.2014,65.284,65.1684,65.284,19324.0
2018-06-29 10:20:00,79.12,79.34,79.12,79.33,19029.0,65.2922,65.4738,65.2922,65.4655,19029.0
2018-06-29 10:25:00,79.31,79.33,79.19,79.21,11841.0,65.449,65.4655,65.35,65.3665,11841.0
2018-06-29 10:30:00,79.18,79.34,79.09,79.32,19643.0,65.3417,65.4738,65.2675,65.4573,19643.0
2018-06-29 10:35:00,79.31,79.75,79.31,79.71,109716.0,65.449,65.8121,65.449,65.7791,109716.0
2018-06-29 10:40:00,79.69,79.69,79.38,79.38,54218.0,65.7626,65.7626,65.5068,65.5068,54218.0
2018-06-29 10:45:00,79.38,79.45,79.11,79.35,66916.0,65.5068,65.5645,65.284,65.482,66916.0
2018-06-29 10:50:00,79.34,79.35,79.19,79.2,15520.0,65.4738,65.482,65.35,65.3582,15520.0
2018-06-29 10:55:00,79.21,79.37,79.16,79.25,22183.0,65.3665,65.4985,65.3252,65.3995,22183.0
2018-06-29 11:00:00,79.25,79.53,79.25,79.3,59604.0,65.3995,65.6306,65.3995,65.4407,59604.0
2018-06-29 11:05:00,79.33,79.34,79.08,79.17,23495.0,65.4655,65.4738,65.2592,65.3335,23495.0
2018-06-29 11:10:00,79.18,79.32,79.18,79.19,12043.0,65.3417,65.4573,65.3417,65.35,12043.0
2018-06-29 11:15:00,79.18,79.33,79.16,79.29,21168.0,65.3417,65.4655,65.3252,65.4325,21168.0
2018-06-29 11:20:00,79.28,79.32,79.21,79.21,13469.0,65.4242,65.4573,65.3665,65.3665,13469.0
2018-06-29 11:25:00,79.23,79.27,79.03,79.07,14276.0,65.383,65.416,65.2179,65.2509,14276.0
2018-06-29 11:30:00,79.06,79.16,78.98,79.0,22944.0,65.2427,65.3252,65.1767,65.1932,22944.0
2018-06-29 11:35:00,78.99,79.05,78.83,78.91,22722.0,65.1849,65.2344,65.0529,65.1189,22722.0
2018-06-29 11:40:00,78.91,79.0,78.9,78.99,66245.0,65.1189,65.1932,65.1107,65.1849,66245.0
2018-06-29 11:45:00,78.99,79.04,78.94,78.95,15416.0,65.1849,65.2262,65.1437,65.1519,15416.0
2018-06-29 11:50:00,78.95,79.01,78.95,78.95,14118.0,65.1519,65.2014,65.1519,65.1519,14118.0
2018-06-29 11:55:00,78.95,78.98,78.85,78.85,37802.0,65.1519,65.1767,65.0694,65.0694,37802.0
2018-06-29 12:00:00,78.88,78.91,78.82,78.89,16193.0,65.0942,65.1189,65.0446,65.1024,16193.0
2018-06-29 12:05:00,78.89,79.04,78.85,79.01,13449.0,65.1024,65.2262,65.0694,65.2014,13449.0
2018-06-29 12:10:00,79.01,79.09,78.99,79.0,6725.0,65.2014,65.2675,65.1849,65.1932,6725.0
2018-06-29 12:15:00,78.99,79.04,78.98,79.04,6553.0,65.1849,65.2262,65.1767,65.2262,6553.0
2018-06-29 12:20:00,79.02,79.05,78.96,78.97,7000.0,65.2097,65.2344,65.1602,65.1684,7000.0
2018-06-29 12:25:00,78.97,79.0,78.89,78.9,8789.0,65.1684,65.1932,65.1024,65.1107,8789.0
2018-06-29 12:30:00,78.91,78.95,78.88,78.91,10452.0,65.1189,65.1519,65.0942,65.1189,10452.0
2018-06-29 12:35:00,78.91,78.95,78.89,78.92,12105.0,65.1189,65.1519,65.1024,65.1272,12105.0
2018-06-29 12:40:00,78.92,78.98,78.9,78.98,10274.0,65.1272,65.1767,65.1107,65.1767,10274.0
2018-06-29 12:45:00,78.95,78.97,78.88,78.89,12595.0,65.1519,65.1684,65.0942,65.1024,12595.0
2018-06-29 12:50:00,78.88,78.89,78.77,78.81,8658.0,65.0942,65.1024,65.0034,65.0364,8658.0
2018-06-29 12:55:00,78.81,78.86,78.75,78.82,8500.0,65.0364,65.0776,64.9869,65.0446,8500.0
2018-06-29 13:00:00,78.82,78.89,78.82,78.89,22376.0,65.0446,65.1024,65.0446,65.1024,22376.0
2018-06-29 13:05:00,78.9,79.05,78.9,79.04,9144.0,65.1107,65.2344,65.1107,65.2262,9144.0
2018-06-29 13:10:00,79.05,79.18,79.04,79.09,19404.0,65.2344,65.3417,65.2262,65.2675,19404.0
2018-06-29 13:15:00,79.08,79.1,79.05,79.09,3513.0,65.2592,65.2757,65.2344,65.2675,3513.0
2018-06-29 13:20:00,79.07,79.19,79.04,79.15,12553.0,65.2509,65.35,65.2262,65.317,12553.0
2018-06-29 13:25:00,79.16,79.18,79.1,79.15,9722.0,65.3252,65.3417,65.2757,65.317,9722.0
2018-06-29 13:30:00,79.14,79.14,79.09,79.12,8998.0,65.3087,65.3087,65.2675,65.2922,8998.0
2018-06-29 13:35:00,79.13,79.16,79.08,79.1,11000.0,65.3005,65.3252,65.2592,65.2757,11000.0
2018-06-29 13:40:00,79.1,79.16,79.1,79.15,14658.0,65.2757,65.3252,65.2757,65.317,14658.0
2018-06-29 13:45:00,79.14,79.14,79.05,79.1,13351.0,65.3087,65.3087,65.2344,65.2757,13351.0
2018-06-29 13:50:00,79.1,79.12,79.08,79.1,10627.0,65.2757,65.2922,65.2592,65.2757,10627.0
2018-06-29 13:55:00,79.12,79.12,78.97,79.07,44557.0,65.2922,65.2922,65.1684,65.2509,44557.0
2018-06-29 14:00:00,79.05,79.09,79.0,79.0,4658.0,65.2344,65.2675,65.1932,65.1932,4658.0
2018-06-29 14:05:00,78.99,79.03,78.85,79.03,46033.0,65.1849,65.2179,65.0694,65.2179,46033.0
2018-06-29 14:10:00,79.05,79.08,79.01,79.07,6638.0,65.2344,65.2592,65.2014,65.2509,6638.0
2018-06-29 14:15:00,79.06,79.1,79.0,79.08,11293.0,65.2427,65.2757,65.1932,65.2592,11293.0
2018-06-29 14:20:00,79.08,79.12,79.06,79.12,17289.0,65.2592,65.2922,65.2427,65.2922,17289.0
2018-06-29 14:25:00,79.12,79.12,79.07,79.11,11134.0,65.2922,65.2922,65.2509,65.284,11134.0
2018-06-29 14:30:00,79.11,79.12,79.04,79.06,16060.0,65.284,65.2922,65.2262,65.2427,16060.0
2018-06-29 14:35:00,79.06,79.06,78.83,78.94,21684.0,65.2427,65.2427,65.0529,65.1437,21684.0
2018-06-29 14:40:00,78.95,79.05,78.95,79.02,35896.0,65.1519,65.2344,65.1519,65.2097,35896.0
2018-06-29 14:45:00,79.0,79.07,79.0,79.01,7654.0,65.1932,65.2509,65.1932,65.2014,7654.0
2018-06-29 14:50:00,79.02,79.07,78.99,79.07,8032.0,65.2097,65.2509,65.1849,65.2509,8032.0
2018-06-29 14:55:00,79.07,79.21,79.07,79.2,8707.0,65.2509,65.3665,65.2509,65.3582,8707.0
2018-06-29 15:00:00,79.2,79.28,79.19,79.22,18086.0,65.3582,65.4242,65.35,65.3747,18086.0
2018-06-29 15:05:00,79.21,79.28,79.2,79.26,16505.0,65.3665,65.4242,65.3582,65.4077,16505.0
2018-06-29 15:10:00,79.26,79.31,79.2,79.3,158153.0,65.4077,65.449,65.3582,65.4407,158153.0
2018-06-29 15:15:00,79.3,79.33,79.04,79.06,31994.0,65.4407,65.4655,65.2262,65.2427,31994.0
2018-06-29 15:20:00,79.04,79.05,78.85,78.9,58059.0,65.2262,65.2344,65.0694,65.1107,58059.0
2018-06-29 15:25:00,78.88,79.02,78.84,78.91,18084.0,65.0942,65.2097,65.0611,65.1189,18084.0
2018-06-29 15:30:00,78.9,78.91,78.71,78.76,39884.0,65.1107,65.1189,64.9539,64.9951,39884.0
2018-06-29 15:35:00,78.76,78.81,78.68,78.74,34463.0,64.9951,65.0364,64.9291,64.9786,34463.0
2018-06-29 15:40:00,78.74,78.87,78.74,78.86,44279.0,64.9786,65.0859,64.9786,65.0776,44279.0
2018-06-29 15:45:00,78.85,78.91,78.81,78.85,56838.0,65.0694,65.1189,65.0364,65.0694,56838.0
2018-06-29 15:50:00,78.84,78.84,78.51,78.56,185602.0,65.0611,65.0611,64.7888,64.8301,185602.0
2018-06-29 15:55:00,78.55,78.64,78.52,78.53,184761.0,64.8218,64.8961,64.7971,64.8053,184761.0
2018-07-02 09:30:00,77.94,78.33,77.56,78.29,73874.0,64.3184,64.6403,64.0048,64.6073,73874.0
2018-07-02 09:35:00,78.25,78.49,78.08,78.1,20908.0,64.5743,64.7723,64.434,64.4505,20908.0
2018-07-02 09:40:00,78.11,78.15,77.98,78.05,30351.0,64.4587,64.4917,64.3514,64.4092,30351.0
2018-07-02 09:45:00,78.08,78.35,77.99,78.29,30212.0,64.434,64.6568,64.3597,64.6073,30212.0
2018-07-02 09:50:00,78.29,78.45,78.15,78.44,18126.0,64.6073,64.7393,64.4917,64.7311,18126.0
2018-07-02 09:55:00,78.46,78.73,78.37,78.73,15965.0,64.7476,64.9704,64.6733,64.9704,15965.0
2018-07-02 10:00:00,78.72,78.78,78.63,78.73,22075.0,64.9621,65.0116,64.8878,64.9704,22075.0
2018-07-02 10:05:00,78.74,78.74,78.42,78.57,19606.0,64.9786,64.9786,64.7145,64.8383,19606.0
2018-07-02 10:10:00,78.59,78.62,78.36,78.38,20845.0,64.8548,64.8796,64.665,64.6815,20845.0
2018-07-02 10:15:00,78.4,78.69,78.38,78.62,16321.0,64.698,64.9374,64.6815,64.8796,16321.0
2018-07-02 10:20:00,78.65,78.81,78.59,78.79,16429.0,64.9044,65.0364,64.8548,65.0199,16429.0
2018-07-02 10:25:00,78.82,79.12,78.81,79.11,32729.0,65.0446,65.2922,65.0364,65.284,32729.0
2018-07-02 10:30:00,79.11,79.27,79.1,79.25,16973.0,65.284,65.416,65.2757,65.3995,16973.0
2018-07-02 10:35:00,79.21,79.27,79.05,79.27,19263.0,65.3665,65.416,65.2344,65.416,19263.0
2018-07-02 10:40:00,79.27,79.32,79.15,79.32,14742.0,65.416,65.4573,65.317,65.4573,14742.0
2018-07-02 10:45:00,79.32,79.33,79.07,79.19,20154.0,65.4573,65.4655,65.2509,65.35,20154.0
2018-07-02 10:50:00,79.17,79.2,79.11,79.18,14507.0,65.3335,65.3582,65.284,65.3417,14507.0
2018-07-02 10:55:00,79.19,79.29,79.12,79.29,18590.0,65.35,65.4325,65.2922,65.4325,18590.0
2018-07-02 11:00:00,79.28,79.37,79.14,79.19,39044.0,65.4242,65.4985,65.3087,65.35,39044.0
2018-07-02 11:05:00,79.19,79.19,78.84,79.01,36902.0,65.35,65.35,65.0611,65.2014,36902.0
2018-07-02 11:10:00,79.03,79.03,78.87,78.96,15090.0,65.2179,65.2179,65.0859,65.1602,15090.0
2018-07-02 11:15:00,78.99,79.01,78.81,78.81,10610.0,65.1849,65.2014,65.0364,65.0364,10610.0
2018-07-02 11:20:00,78.81,78.92,78.76,78.82,16871.0,65.0364,65.1272,64.9951,65.0446,16871.0
2018-07-02 11:25:00,78.83,78.86,78.73,78.84,16546.0,65.0529,65.0776,64.9704,65.0611,16546.0
2018-07-02 11:30:00,78.83,78.85,78.7,78.8,14747.0,65.0529,65.0694,64.9456,65.0281,14747.0
2018-07-02 11:35:00,78.81,78.81,78.63,78.74,13632.0,65.0364,65.0364,64.8878,64.9786,13632.0
2018-07-02 11:40:00,78.73,78.73,78.5,78.53,18184.0,64.9704,64.9704,64.7806,64.8053,18184.0
2018-07-02 11:45:00,78.51,78.72,78.49,78.69,10711.0,64.7888,64.9621,64.7723,64.9374,10711.0
2018-07-02 11:50:00,78.69,78.81,78.66,78.78,12914.0,64.9374,65.0364,64.9126,65.0116,12914.0
2018-07-02 11:55:00,78.8,78.83,78.74,78.75,16690.0,65.0281,65.0529,64.9786,64.9869,16690.0
2018-07-02 12:00:00,78.73,78.73,78.62,78.62,6049.0,64.9704,64.9704,64.8796,64.8796,6049.0
2018-07-02 12:05:00,78.66,78.67,78.58,78.64,11522.0,64.9126,64.9209,64.8466,64.8961,11522.0
2018-07-02 12:10:00,78.64,78.64,78.51,78.51,16825.0,64.8961,64.8961,64.7888,64.7888,16825.0
2018-07-02 12:15:00,78.5,78.53,78.46,78.53,15347.0,64.7806,64.8053,64.7476,64.8053,15347.0
2018-07-02 12:20:00,78.51,78.53,78.45,78.46,15210.0,64.7888,64.8053,64.7393,64.7476,15210.0
2018-07-02 12:25:00,78.44,78.47,78.42,78.44,8637.0,64.7311,64.7558,64.7145,64.7311,8637.0
2018-07-02 12:30:00,78.45,78.46,78.37,78.37,9932.0,64.7393,64.7476,64.6733,64.6733,9932.0
2018-07-02 12:35:00,78.36,78.46,78.36,78.45,14880.0,64.665,64.7476,64.665,64.7393,14880.0
2018-07-02 12:40:00,78.45,78.57,78.43,78.57,6678.0,64.7393,64.8383,64.7228,64.8383,6678.0
2018-07-02 12:45:00,78.57,78.74,78.57,78.73,10429.0,64.8383,64.9786,64.8383,64.9704,10429.0
2018-07-02 12:50:00,78.75,78.81,78.74,78.8,10570.0,64.9869,65.0364,64.9786,65.0281,10570.0
2018-07-02 12:55:00,78.81,78.83,78.75,78.78,6712.0,65.0364,65.0529,64.9869,65.0116,6712.0
2018-07-02 13:00:00,78.77,78.84,78.76,78.77,7920.0,65.0034,65.0611,64.9951,65.0034,7920.0
2018-07-02 13:05:00,78.77,78.81,78.73,78.81,19263.0,65.0034,65.0364,64.9704,65.0364,19263.0
2018-07-02 13:10:00,78.79,78.79,78.69,78.71,7957.0,65.0199,65.0199,64.9374,64.9539,7957.0
2018-07-02 13:15:00,78.7,78.72,78.65,78.7,10668.0,64.9456,64.9621,64.9044,64.9456,10668.0
2018-07-02 13:20:00,78.69,78.79,78.69,78.78,7811.0,64.9374,65.0199,64.9374,65.0116,7811.0
2018-07-02 13:25:00,78.81,78.83,78.73,78.74,7902.0,65.0364,65.0529,64.9704,64.9786,7902.0
2018-07-02 13:30:00,78.75,78.75,78.67,78.72,9071.0,64.9869,64.9869,64.9209,64.9621,9071.0
2018-07-02 13:35:00,78.72,78.83,78.72,78.83,12813.0,64.9621,65.0529,64.9621,65.0529,12813.0
2018-07-02 13:40:00,78.83,79.03,78.83,79.03,12330.0,65.0529,65.2179,65.0529,65.2179,12330.0
2018-07-02 13:45:00,79.03,79.06,78.89,79.02,13989.0,65.2179,65.2427,65.1024,65.2097,13989.0
2018-07-02 13:50:00,79.02,79.09,78.99,79.0,15167.0,65.2097,65.2675,65.1849,65.1932,15167.0
2018-07-02 13:55:00,79.01,79.24,79.0,79.23,22897.0,65.2014,65.3912,65.1932,65.383,22897.0
2018-07-02 14:00:00,79.24,79.31,79.19,79.27,47795.0,65.3912,65.449,65.35,65.416,47795.0
2018-07-02 14:05:00,79.29,79.35,79.26,79.34,18091.0,65.4325,65.482,65.4077,65.4738,18091.0
2018-07-02 14:10:00,79.32,79.36,79.27,79.33,11719.0,65.4573,65.4903,65.416,65.4655,11719.0
2018-07-02 14:15:00,79.35,79.49,79.34,79.45,15697.0,65.482,65.5975,65.4738,65.5645,15697.0
2018-07-02 14:20:00,79.43,79.44,79.37,79.41,23146.0,65.548,65.5563,65.4985,65.5315,23146.0
2018-07-02 14:25:00,79.41,79.45,79.37,79.44,11004.0,65.5315,65.5645,65.4985,65.5563,11004.0
2018-07-02 14:30:00,79.46,79.57,79.44,79.54,13675.0,65.5728,65.6636,65.5563,65.6388,13675.0
2018-07-02 14:35:00,79.53,79.53,79.42,79.49,15726.0,65.6306,65.6306,65.5398,65.5975,15726.0
2018-07-02 14:40:00,79.48,79.53,79.45,79.49,11156.0,65.5893,65.6306,65.5645,65.5975,11156.0
2018-07-02 14:45:00,79.49,79.49,79.35,79.39,9702.0,65.5975,65.5975,65.482,65.515,9702.0
2018-07-02 14:50:00,79.4,79.45,79.36,79.42,11072.0,65.5233,65.5645,65.4903,65.5398,11072.0
2018-07-02 14:55:00,79.41,79.41,79.29,79.31,9805.0,65.5315,65.5315,65.4325,65.449,9805.0
2018-07-02 15:00:00,79.33,79.44,79.33,79.4,16890.0,65.4655,65.5563,65.4655,65.5233,16890.0
2018-07-02 15:05:00,79.4,79.47,79.36,79.4,11869.0,65.5233,65.581,65.4903,65.5233,11869.0
2018-07-02 15:10:00,79.4,79.47,79.38,79.38,10328.0,65.5233,65.581,65.5068,65.5068,10328.0
2018-07-02 15:15:00,79.4,79.48,79.35,79.47,12699.0,65.5233,65.5893,65.482,65.581,12699.0
2018-07-02 15:20:00,79.46,79.5,79.45,79.47,16778.0,65.5728,65.6058,65.5645,65.581,16778.0
2018-07-02 15:25:00,79.48,79.51,79.45,79.47,44247.0,65.5893,65.614,65.5645,65.581,44247.0
2018-07-02 15:30:00,79.46,79.47,79.18,79.25,29013.0,65.5728,65.581,65.3417,65.3995,29013.0
2018-07-02 15:35:00,79.25,79.26,79.11,79.24,31316.0,65.3995,65.4077,65.284,65.3912,31316.0
2018-07-02 15:40:00,79.25,79.26,79.08,79.15,30349.0,65.3995,65.4077,65.2592,65.317,30349.0
2018-07-02 15:45:00,79.15,79.24,79.15,79.2,49727.0,65.317,65.3912,65.317,65.3582,49727.0
2018-07-02 15:50:00,79.2,79.29,79.09,79.11,79313.0,65.3582,65.4325,65.2675,65.284,79313.0
2018-07-02 15:55:00,79.12,79.19,79.1,79.18,123439.0,65.2922,65.35,65.2757,65.3417,123439.0
2018-07-03 09:30:00,79.81,79.9,78.99,79.17,53299.0,65.8616,65.9359,65.1849,65.3335,53299.0
2018-07-03 09:35:00,79.09,79.29,78.73,78.73,35108.0,65.2675,65.4325,64.9704,64.9704,35108.0
2018-07-03 09:40:00,78.78,78.93,78.65,78.67,33550.0,65.0116,65.1354,64.9044,64.9209,33550.0
2018-07-03 09:45:00,78.69,78.8,78.52,78.54,25536.0,64.9374,65.0281,64.7971,64.8136,25536.0
2018-07-03 09:50:00,78.55,78.55,78.27,78.27,27768.0,64.8218,64.8218,64.5908,64.5908,27768.0
2018-07-03 09:55:00,78.25,78.59,78.1,78.56,33510.0,64.5743,64.8548,64.4505,64.8301,33510.0
2018-07-03 10:00:00,78.6,78.76,78.44,78.61,24626.0,64.8631,64.9951,64.7311,64.8713,24626.0
2018-07-03 10:05:00,78.64,78.77,78.6,78.77,13406.0,64.8961,65.0034,64.8631,65.0034,13406.0
2018-07-03 10:10:00,78.77,78.81,78.72,78.75,34035.0,65.0034,65.0364,64.9621,64.9869,34035.0
2018-07-03 10:15:00,78.77,78.81,78.61,78.61,24693.0,65.0034,65.0364,64.8713,64.8713,24693.0
2018-07-03 10:20:00,78.6,78.65,78.45,78.62,16075.0,64.8631,64.9044,64.7393,64.8796,16075.0
2018-07-03 10:25:00,78.6,78.6,78.45,78.52,11986.0,64.8631,64.8631,64.7393,64.7971,11986.0
2018-07-03 10:30:00,78.52,78.68,78.51,78.63,27803.0,64.7971,64.9291,64.7888,64.8878,27803.0
2018-07-03 10:35:00,78.62,78.8,78.62,78.74,36952.0,64.8796,65.0281,64.8796,64.9786,36952.0
2018-07-03 10:40:00,78.75,78.75,78.59,78.64,16328.0,64.9869,64.9869,64.8548,64.8961,16328.0
2018-07-03 10:45:00,78.63,78.7,78.51,78.58,19805.0,64.8878,64.9456,64.7888,64.8466,19805.0
2018-07-03 10:50:00,78.57,78.59,78.48,78.48,24927.0,64.8383,64.8548,64.7641,64.7641,24927.0
2018-07-03 10:55:00,78.47,78.55,78.42,78.52,15784.0,64.7558,64.8218,64.7145,64.7971,15784.0
2018-07-03 11:00:00,78.51,78.52,78.33,78.44,20719.0,64.7888,64.7971,64.6403,64.7311,20719.0
2018-07-03 11:05:00,78.42,78.46,78.35,78.39,16335.0,64.7145,64.7476,64.6568,64.6898,16335.0
2018-07-03 11:10:00,78.39,78.53,78.38,78.4,12248.0,64.6898,64.8053,64.6815,64.698,12248.0
2018-07-03 11:15:00,78.42,78.44,78.24,78.24,13952.0,64.7145,64.7311,64.566,64.566,13952.0
2018-07-03 11:20:00,78.25,78.26,78.13,78.16,17085.0,64.5743,64.5825,64.4752,64.5,17085.0
2018-07-03 11:25:00,78.14,78.17,78.04,78.05,30745.0,64.4835,64.5082,64.401,64.4092,30745.0
2018-07-03 11:30:00,78.04,78.21,78.04,78.2,31979.0,64.401,64.5412,64.401,64.533,31979.0
2018-07-03 11:35:00,78.2,78.27,78.09,78.11,18967.0,64.533,64.5908,64.4422,64.4587,18967.0
2018-07-03 11:40:00,78.11,78.18,78.07,78.14,31853.0,64.4587,64.5165,64.4257,64.4835,31853.0
2018-07-03 11:45:00,78.14,78.19,78.03,78.08,19843.0,64.4835,64.5247,64.3927,64.434,19843.0
2018-07-03 11:50:00,78.07,78.12,77.86,77.87,22851.0,64.4257,64.467,64.2524,64.2607,22851.0
2018-07-03 11:55:00,77.91,77.91,77.74,77.81,28085.0,64.2937,64.2937,64.1534,64.2112,28085.0
2018-07-03 12:00:00,77.8,77.92,77.79,77.88,54580.0,64.2029,64.3019,64.1947,64.2689,54580.0
2018-07-03 12:05:00,77.87,78.05,77.87,78.0,19911.0,64.2607,64.4092,64.2607,64.368,19911.0
2018-07-03 12:10:00,78.01,78.02,77.8,77.87,73306.0,64.3762,64.3845,64.2029,64.2607,73306.0
2018-07-03 12:15:00,77.88,77.97,77.84,77.97,50912.0,64.2689,64.3432,64.2359,64.3432,50912.0
2018-07-03 12:20:00,77.97,77.97,77.85,77.9,32309.0,64.3432,64.3432,64.2442,64.2854,32309.0
2018-07-03 12:25:00,77.9,77.9,77.68,77.74,58896.0,64.2854,64.2854,64.1039,64.1534,58896.0
2018-07-03 12:30:00,77.74,77.75,77.26,77.37,68773.0,64.1534,64.1616,63.7573,63.8481,68773.0
2018-07-03 12:35:00,77.38,77.58,77.33,77.54,36095.0,63.8563,64.0214,63.815,63.9883,36095.0
2018-07-03 12:40:00,77.53,77.71,77.5,77.71,35001.0,63.9801,64.1286,63.9553,64.1286,35001.0
2018-07-03 12:45:00,77.73,77.91,77.7,77.75,49336.0,64.1451,64.2937,64.1204,64.1616,49336.0
2018-07-03 12:50:00,77.75,77.75,77.36,77.41,63446.0,64.1616,64.1616,63.8398,63.8811,63446.0
2018-07-03 12:55:00,77.41,77.43,77.27,77.3,154147.0,63.8811,63.8976,63.7655,63.7903,154147.0
2018-07-05 09:30:00,77.85,77.99,77.4,77.54,77883.0,64.5746,64.6907,64.2013,64.3174,77883.0
2018-07-05 09:35:00,77.56,77.71,77.46,77.62,38186.0,64.334,64.4584,64.2511,64.3838,38186.0
2018-07-05 09:40:00,77.63,77.67,77.46,77.57,41102.0,64.3921,64.4252,64.2511,64.3423,41102.0
2018-07-05 09:45:00,77.57,77.6,77.25,77.39,30962.0,64.3423,64.3672,64.0769,64.193,30962.0
2018-07-05 09:50:00,77.44,77.5,77.24,77.26,33987.0,64.2345,64.2842,64.0686,64.0852,33987.0
2018-07-05 09:55:00,77.3,77.35,76.9,77.03,38619.0,64.1183,64.1598,63.7866,63.8944,38619.0
2018-07-05 10:00:00,77.01,77.24,77.01,77.03,31788.0,63.8778,64.0686,63.8778,63.8944,31788.0
2018-07-05 10:05:00,77.05,77.27,76.91,77.19,36907.0,63.911,64.0935,63.7948,64.0271,36907.0
2018-07-05 10:10:00,77.19,77.2,77.0,77.13,53203.0,64.0271,64.0354,63.8695,63.9773,53203.0
2018-07-05 10:15:00,77.14,77.23,77.01,77.09,40209.0,63.9856,64.0603,63.8778,63.9442,40209.0
2018-07-05 10:20:00,77.06,77.12,77.01,77.09,21189.0,63.9193,63.969,63.8778,63.9442,21189.0
2018-07-05 10:25:00,77.1,77.19,76.97,77.01,40936.0,63.9524,64.0271,63.8446,63.8778,40936.0
2018-07-05 10:30:00,77.0,77.0,76.74,76.95,43177.0,63.8695,63.8695,63.6538,63.828,43177.0
2018-07-05 10:35:00,76.94,77.11,76.87,76.91,21792.0,63.8197,63.9607,63.7617,63.7948,21792.0
2018-07-05 10:40:00,76.94,77.21,76.89,77.16,32764.0,63.8197,64.0437,63.7783,64.0022,32764.0
2018-07-05 10:45:00,77.19,77.23,77.06,77.13,34516.0,64.0271,64.0603,63.9193,63.9773,34516.0
2018-07-05 10:50:00,77.13,77.15,76.82,76.87,16080.0,63.9773,63.9939,63.7202,63.7617,16080.0
2018-07-05 10:55:00,76.88,76.88,76.75,76.86,42303.0,63.77,63.77,63.6621,63.7534,42303.0
2018-07-05 11:00:00,76.84,76.94,76.82,76.85,26716.0,63.7368,63.8197,63.7202,63.7451,26716.0
2018-07-05 11:05:00,76.86,76.86,76.61,76.72,28723.0,63.7534,63.7534,63.546,63.6372,28723.0
2018-07-05 11:10:00,76.73,76.84,76.69,76.75,36246.0,63.6455,63.7368,63.6124,63.6621,36246.0
2018-07-05 11:15:00,76.76,77.01,76.73,77.0,42565.0,63.6704,63.8778,63.6455,63.8695,42565.0
2018-07-05 11:20:00,77.05,77.17,77.04,77.16,21023.0,63.911,64.0105,63.9027,64.0022,21023.0
2018-07-05 11:25:00,77.2,77.33,77.13,77.18,28038.0,64.0354,64.1432,63.9773,64.0188,28038.0
2018-07-05 11:30:00,77.19,77.43,77.16,77.22,28534.0,64.0271,64.2262,64.0022,64.052,28534.0
2018-07-05 11:35:00,77.22,77.27,77.13,77.15,17420.0,64.052,64.0935,63.9773,63.9939,17420.0
2018-07-05 11:40:00,77.15,77.31,76.98,77.3,39996.0,63.9939,64.1266,63.8529,64.1183,39996.0
2018-07-05 11:45:00,77.31,77.57,77.31,77.45,18084.0,64.1266,64.3423,64.1266,64.2428,18084.0
2018-07-05 11:50:00,77.45,77.5,77.39,77.48,10908.0,64.2428,64.2842,64.193,64.2676,10908.0
2018-07-05 11:55:00,77.48,77.5,77.37,77.38,12512.0,64.2676,64.2842,64.1764,64.1847,12512.0
2018-07-05 12:00:00,77.39,77.62,77.38,77.59,15395.0,64.193,64.3838,64.1847,64.3589,15395.0
2018-07-05 12:05:00,77.59,77.64,77.48,77.51,16155.0,64.3589,64.4004,64.2676,64.2925,16155.0
2018-07-05 12:10:00,77.52,77.55,77.43,77.52,19753.0,64.3008,64.3257,64.2262,64.3008,19753.0
2018-07-05 12:15:00,77.53,77.57,77.47,77.47,12100.0,64.3091,64.3423,64.2594,64.2594,12100.0
2018-07-05 12:20:00,77.48,77.48,77.32,77.43,10498.0,64.2676,64.2676,64.1349,64.2262,10498.0
2018-07-05 12:25:00,77.44,77.52,77.43,77.46,7695.0,64.2345,64.3008,64.2262,64.2511,7695.0
2018-07-05 12:30:00,77.46,77.54,77.45,77.5,14818.0,64.2511,64.3174,64.2428,64.2842,14818.0
2018-07-05 12:35:00,77.5,77.52,77.45,77.47,11325.0,64.2842,64.3008,64.2428,64.2594,11325.0
2018-07-05 12:40:00,77.46,77.51,77.42,77.47,10352.0,64.2511,64.2925,64.2179,64.2594,10352.0
2018-07-05 12:45:00,77.47,77.5,77.37,77.38,8360.0,64.2594,64.2842,64.1764,64.1847,8360.0
2018-07-05 12:50:00,77.38,77.41,77.3,77.39,16200.0,64.1847,64.2096,64.1183,64.193,16200.0
2018-07-05 12:55:00,77.39,77.52,77.38,77.51,14306.0,64.193,64.3008,64.1847,64.2925,14306.0
2018-07-05 13:00:00,77.5,77.58,77.5,77.54,12572.0,64.2842,64.3506,64.2842,64.3174,12572.0
2018-07-05 13:05:00,77.55,77.56,77.44,77.5,9315.0,64.3257,64.334,64.2345,64.2842,9315.0
2018-07-05 13:10:00,77.5,77.51,77.46,77.5,10601.0,64.2842,64.2925,64.2511,64.2842,10601.0
2018-07-05 13:15:00,77.5,77.57,77.45,77.55,12110.0,64.2842,64.3423,64.2428,64.3257,12110.0
2018-07-05 13:20:00,77.54,77.54,77.43,77.43,11727.0,64.3174,64.3174,64.2262,64.2262,11727.0
2018-07-05 13:25:00,77.44,77.44,77.31,77.32,13212.0,64.2345,64.2345,64.1266,64.1349,13212.0
2018-07-05 13:30:00,77.34,77.37,77.27,77.27,12240.0,64.1515,64.1764,64.0935,64.0935,12240.0
2018-07-05 13:35:00,77.29,77.29,77.15,77.19,17964.0,64.11,64.11,63.9939,64.0271,17964.0
2018-07-05 13:40:00,77.18,77.31,77.16,77.31,10935.0,64.0188,64.1266,64.0022,64.1266,10935.0
2018-07-05 13:45:00,77.31,77.32,77.25,77.25,13835.0,64.1266,64.1349,64.0769,64.0769,13835.0
2018-07-05 13:50:00,77.24,77.28,77.15,77.28,13321.0,64.0686,64.1018,63.9939,64.1018,13321.0
2018-07-05 13:55:00,77.28,77.29,77.2,77.26,11205.0,64.1018,64.11,64.0354,64.0852,11205.0
2018-07-05 14:00:00,77.27,77.43,77.25,77.26,14889.0,64.0935,64.2262,64.0769,64.0852,14889.0
2018-07-05 14:05:00,77.27,77.32,77.17,77.19,16130.0,64.0935,64.1349,64.0105,64.0271,16130.0
2018-07-05 14:10:00,77.18,77.23,77.1,77.13,20962.0,64.0188,64.0603,63.9524,63.9773,20962.0
2018-07-05 14:15:00,77.14,77.36,77.06,77.35,47429.0,63.9856,64.1681,63.9193,64.1598,47429.0
2018-07-05 14:20:00,77.35,77.45,77.33,77.36,11318.0,64.1598,64.2428,64.1432,64.1681,11318.0
2018-07-05 14:25:00,77.37,77.42,77.3,77.34,19646.0,64.1764,64.2179,64.1183,64.1515,19646.0
2018-07-05 14:30:00,77.33,77.47,77.33,77.42,20806.0,64.1432,64.2594,64.1432,64.2179,20806.0
2018-07-05 14:35:00,77.41,77.46,77.37,77.4,14373.0,64.2096,64.2511,64.1764,64.2013,14373.0
2018-07-05 14:40:00,77.4,77.42,77.35,77.39,16927.0,64.2013,64.2179,64.1598,64.193,16927.0
2018-07-05 14:45:00,77.41,77.49,77.39,77.42,12948.0,64.2096,64.2759,64.193,64.2179,12948.0
2018-07-05 14:50:00,77.41,77.46,77.41,77.42,8411.0,64.2096,64.2511,64.2096,64.2179,8411.0
2018-07-05 14:55:00,77.44,77.5,77.39,77.46,20536.0,64.2345,64.2842,64.193,64.2511,20536.0
2018-07-05 15:00:00,77.46,77.57,77.44,77.53,33603.0,64.2511,64.3423,64.2345,64.3091,33603.0
2018-07-05 15:05:00,77.53,77.54,77.45,77.45,18241.0,64.3091,64.3174,64.2428,64.2428,18241.0
2018-07-05 15:10:00,77.46,77.51,77.42,77.5,28183.0,64.2511,64.2925,64.2179,64.2842,28183.0
2018-07-05 15:15:00,77.49,77.52,77.45,77.48,19772.0,64.2759,64.3008,64.2428,64.2676,19772.0
2018-07-05 15:20:00,77.49,77.5,77.38,77.5,16598.0,64.2759,64.2842,64.1847,64.2842,16598.0
2018-07-05 15:25:00,77.5,77.52,77.48,77.51,21942.0,64.2842,64.3008,64.2676,64.2925,21942.0
2018-07-05 15:30:00,77.51,77.53,77.39,77.51,31651.0,64.2925,64.3091,64.193,64.2925,31651.0
2018-07-05 15:35:00,77.51,77.57,77.44,77.55,37173.0,64.2925,64.3423,64.2345,64.3257,37173.0
2018-07-05 15:40:00,77.54,77.56,77.51,77.54,41061.0,64.3174,64.334,64.2925,64.3174,41061.0
2018-07-05 15:45:00,77.53,77.61,77.51,77.52,43654.0,64.3091,64.3755,64.2925,64.3008,43654.0
2018-07-05 15:50:00,77.52,77.71,77.51,77.69,85371.0,64.3008,64.4584,64.2925,64.4418,85371.0
2018-07-05 15:55:00,77.69,77.78,77.67,77.78,104310.0,64.4418,64.5165,64.4252,64.5165,104310.0
2018-07-06 09:30:00,77.82,77.82,77.32,77.57,38728.0,64.5497,64.5497,64.1349,64.3423,38728.0
2018-07-06 09:35:00,77.57,77.97,77.57,77.86,26290.0,64.3423,64.6741,64.3423,64.5828,26290.0
2018-07-06 09:40:00,77.88,77.95,77.66,77.66,60830.0,64.5994,64.6575,64.417,64.417,60830.0
2018-07-06 09:45:00,77.68,77.8,77.51,77.67,18754.0,64.4335,64.5331,64.2925,64.4252,18754.0
2018-07-06 09:50:00,77.64,77.92,77.59,77.92,9974.0,64.4004,64.6326,64.3589,64.6326,9974.0
2018-07-06 09:55:00,77.91,77.93,77.82,77.86,7392.0,64.6243,64.6409,64.5497,64.5828,7392.0
2018-07-06 10:00:00,77.87,78.04,77.87,77.89,8530.0,64.5911,64.7322,64.5911,64.6077,8530.0
2018-07-06 10:05:00,77.89,77.91,77.77,77.85,10130.0,64.6077,64.6243,64.5082,64.5746,10130.0
2018-07-06 10:10:00,77.86,78.01,77.85,78.0,9928.0,64.5828,64.7073,64.5746,64.699,9928.0
2018-07-06 10:15:00,78.01,78.1,77.97,78.03,10757.0,64.7073,64.7819,64.6741,64.7239,10757.0
2018-07-06 10:20:00,78.02,78.12,77.94,78.12,8675.0,64.7156,64.7985,64.6492,64.7985,8675.0
2018-07-06 10:25:00,78.12,78.3,78.12,78.2,6576.0,64.7985,64.9478,64.7985,64.8649,6576.0
2018-07-06 10:30:00,78.18,78.23,78.13,78.18,6893.0,64.8483,64.8898,64.8068,64.8483,6893.0
2018-07-06 10:35:00,78.16,78.27,78.15,78.27,5607.0,64.8317,64.9229,64.8234,64.9229,5607.0
2018-07-06 10:40:00,78.29,78.34,78.13,78.18,12791.0,64.9395,64.981,64.8068,64.8483,12791.0
2018-07-06 10:45:00,78.19,78.23,78.14,78.18,9724.0,64.8566,64.8898,64.8151,64.8483,9724.0
2018-07-06 10:50:00,78.16,78.27,78.12,78.25,7061.0,64.8317,64.9229,64.7985,64.9063,7061.0
2018-07-06 10:55:00,78.27,78.38,78.24,78.37,7877.0,64.9229,65.0142,64.8981,65.0059,7877.0
2018-07-06 11:00:00,78.37,78.53,78.37,78.47,17434.0,65.0059,65.1386,65.0059,65.0888,17434.0
2018-07-06 11:05:00,78.48,78.56,78.37,78.49,11769.0,65.0971,65.1635,65.0059,65.1054,11769.0
2018-07-06 11:10:00,78.51,78.6,78.5,78.52,10400.0,65.122,65.1967,65.1137,65.1303,10400.0
2018-07-06 11:15:00,78.54,78.63,78.49,78.54,16304.0,65.1469,65.2215,65.1054,65.1469,16304.0
2018-07-06 11:20:00,78.54,78.6,78.53,78.53,5955.0,65.1469,65.1967,65.1386,65.1386,5955.0
2018-07-06 11:25:00,78.56,78.67,78.56,78.66,20346.0,65.1635,65.2547,65.1635,65.2464,20346.0
2018-07-06 11:30:00,78.67,78.84,78.62,78.83,12238.0,65.2547,65.3957,65.2133,65.3874,12238.0
2018-07-06 11:35:00,78.84,79.0,78.79,78.92,22704.0,65.3957,65.5285,65.3543,65.4621,22704.0
2018-07-06 11:40:00,78.94,79.02,78.91,79.0,7700.0,65.4787,65.545,65.4538,65.5285,7700.0
2018-07-06 11:45:00,79.02,79.02,78.89,78.91,8953.0,65.545,65.545,65.4372,65.4538,8953.0
2018-07-06 11:50:00,78.91,78.91,78.74,78.77,10600.0,65.4538,65.4538,65.3128,65.3377,10600.0
2018-07-06 11:55:00,78.74,78.8,78.64,78.7,10318.0,65.3128,65.3626,65.2298,65.2796,10318.0
2018-07-06 12:00:00,78.71,78.81,78.7,78.81,9964.0,65.2879,65.3709,65.2796,65.3709,9964.0
2018-07-06 12:05:00,78.81,78.84,78.76,78.81,9898.0,65.3709,65.3957,65.3294,65.3709,9898.0
2018-07-06 12:10:00,78.81,78.89,78.8,78.81,7883.0,65.3709,65.4372,65.3626,65.3709,7883.0
2018-07-06 12:15:00,78.8,78.84,78.72,78.79,6985.0,65.3626,65.3957,65.2962,65.3543,6985.0
2018-07-06 12:20:00,78.8,78.8,78.73,78.75,5931.0,65.3626,65.3626,65.3045,65.3211,5931.0
2018-07-06 12:25:00,78.79,78.79,78.7,78.76,6316.0,65.3543,65.3543,65.2796,65.3294,6316.0
2018-07-06 12:30:00,78.73,78.79,78.7,78.76,7804.0,65.3045,65.3543,65.2796,65.3294,7804.0
2018-07-06 12:35:00,78.79,78.8,78.75,78.78,4578.0,65.3543,65.3626,65.3211,65.346,4578.0
2018-07-06 12:40:00,78.78,78.82,78.76,78.81,14896.0,65.346,65.3791,65.3294,65.3709,14896.0
2018-07-06 12:45:00,78.81,78.82,78.65,78.65,5600.0,65.3709,65.3791,65.2381,65.2381,5600.0
2018-07-06 12:50:00,78.65,78.69,78.64,78.64,5403.0,65.2381,65.2713,65.2298,65.2298,5403.0
2018-07-06 12:55:00,78.65,78.7,78.63,78.69,4684.0,65.2381,65.2796,65.2215,65.2713,4684.0
2018-07-06 13:00:00,78.7,78.73,78.7,78.72,2000.0,65.2796,65.3045,65.2796,65.2962,2000.0
2018-07-06 13:05:00,78.7,78.74,78.64,78.66,8700.0,65.2796,65.3128,65.2298,65.2464,8700.0
2018-07-06 13:10:00,78.67,78.8,78.67,78.73,6968.0,65.2547,65.3626,65.2547,65.3045,6968.0
2018-07-06 13:15:00,78.76,78.79,78.75,78.76,2100.0,65.3294,65.3543,65.3211,65.3294,2100.0
2018-07-06 13:20:00,78.8,78.81,78.72,78.72,4300.0,65.3626,65.3709,65.2962,65.2962,4300.0
2018-07-06 13:25:00,78.72,78.74,78.71,78.72,4114.0,65.2962,65.3128,65.2879,65.2962,4114.0
2018-07-06 13:30:00,78.72,78.75,78.71,78.75,3200.0,65.2962,65.3211,65.2879,65.3211,3200.0
2018-07-06 13:35:00,78.75,78.8,78.74,78.8,4993.0,65.3211,65.3626,65.3128,65.3626,4993.0
2018-07-06 13:40:00,78.79,78.83,78.73,78.73,4801.0,65.3543,65.3874,65.3045,65.3045,4801.0
2018-07-06 13:45:00,78.75,78.76,78.72,78.73,2400.0,65.3211,65.3294,65.2962,65.3045,2400.0
2018-07-06 13:50:00,78.74,78.8,78.72,78.77,5994.0,65.3128,65.3626,65.2962,65.3377,5994.0
2018-07-06 13:55:00,78.76,78.8,78.75,78.78,5510.0,65.3294,65.3626,65.3211,65.346,5510.0
2018-07-06 14:00:00,78.78,78.8,78.74,78.79,5365.0,65.346,65.3626,65.3128,65.3543,5365.0
2018-07-06 14:05:00,78.78,78.82,78.78,78.82,4500.0,65.346,65.3791,65.346,65.3791,4500.0
2018-07-06 14:10:00,78.83,78.87,78.82,78.84,4500.0,65.3874,65.4206,65.3791,65.3957,4500.0
2018-07-06 14:15:00,78.83,78.91,78.82,78.85,11321.0,65.3874,65.4538,65.3791,65.404,11321.0
2018-07-06 14:20:00,78.85,78.87,78.84,78.86,2142.0,65.404,65.4206,65.3957,65.4123,2142.0
2018-07-06 14:25:00,78.87,78.94,78.86,78.92,6325.0,65.4206,65.4787,65.4123,65.4621,6325.0
2018-07-06 14:30:00,78.91,78.95,78.85,78.86,8470.0,65.4538,65.487,65.404,65.4123,8470.0
2018-07-06 14:35:00,78.85,78.87,78.8,78.81,6518.0,65.404,65.4206,65.3626,65.3709,6518.0
2018-07-06 14:40:00,78.79,78.84,78.77,78.83,11529.0,65.3543,65.3957,65.3377,65.3874,11529.0
2018-07-06 14:45:00,78.84,78.91,78.84,78.88,6605.0,65.3957,65.4538,65.3957,65.4289,6605.0
2018-07-06 14:50:00,78.87,78.9,78.86,78.89,5332.0,65.4206,65.4455,65.4123,65.4372,5332.0
2018-07-06 14:55:00,78.9,78.93,78.86,78.88,14055.0,65.4455,65.4704,65.4123,65.4289,14055.0
2018-07-06 15:00:00,78.87,78.87,78.76,78.77,11502.0,65.4206,65.4206,65.3294,65.3377,11502.0
2018-07-06 15:05:00,78.76,78.77,78.71,78.72,13993.0,65.3294,65.3377,65.2879,65.2962,13993.0
2018-07-06 15:10:00,78.76,78.76,78.69,78.71,15626.0,65.3294,65.3294,65.2713,65.2879,15626.0
2018-07-06 15:15:00,78.7,78.83,78.7,78.83,10484.0,65.2796,65.3874,65.2796,65.3874,10484.0
2018-07-06 15:20:00,78.83,78.86,78.8,78.84,13341.0,65.3874,65.4123,65.3626,65.3957,13341.0
2018-07-06 15:25:00,78.85,78.93,78.84,78.92,13973.0,65.404,65.4704,65.3957,65.4621,13973.0
2018-07-06 15:30:00,78.92,78.95,78.84,78.84,17730.0,65.4621,65.487,65.3957,65.3957,17730.0
2018-07-06 15:35:00,78.85,78.85,78.75,78.79,14995.0,65.404,65.404,65.3211,65.3543,14995.0
2018-07-06 15:40:00,78.77,78.81,78.7,78.7,12789.0,65.3377,65.3709,65.2796,65.2796,12789.0
2018-07-06 15:45:00,78.71,78.77,78.63,78.64,26682.0,65.2879,65.3377,65.2215,65.2298,26682.0
2018-07-06 15:50:00,78.63,78.67,78.51,78.66,55819.0,65.2215,65.2547,65.122,65.2464,55819.0
2018-07-06 15:55:00,78.65,78.8,78.65,78.78,110120.0,65.2381,65.3626,65.2381,65.346,110120.0
2018-07-09 09:30:00,79.3,79.59,79.03,79.53,54378.0,65.7773,66.0178,65.5533,65.9681,54378.0
2018-07-09 09:35:00,79.53,79.65,79.28,79.29,34248.0,65.9681,66.0676,65.7607,65.769,34248.0
2018-07-09 09:40:00,79.25,79.36,79.0,79.0,70813.0,65.7358,65.8271,65.5285,65.5285,70813.0
2018-07-09 09:45:00,79.0,79.19,78.86,79.13,77009.0,65.5285,65.6861,65.4123,65.6363,77009.0
2018-07-09 09:50:00,79.12,79.12,78.9,78.94,28286.0,65.628,65.628,65.4455,65.4787,28286.0
2018-07-09 09:55:00,78.97,79.0,78.8,78.87,46314.0,65.5036,65.5285,65.3626,65.4206,46314.0
2018-07-09 10:00:00,78.86,78.91,78.83,78.85,25541.0,65.4123,65.4538,65.3874,65.404,25541.0
2018-07-09 10:05:00,78.86,78.9,78.69,78.7,23234.0,65.4123,65.4455,65.2713,65.2796,23234.0
2018-07-09 10:10:00,78.72,78.87,78.72,78.76,15632.0,65.2962,65.4206,65.2962,65.3294,15632.0
2018-07-09 10:15:00,78.73,78.75,78.51,78.61,14529.0,65.3045,65.3211,65.122,65.205,14529.0
2018-07-09 10:20:00,78.58,78.82,78.56,78.76,18328.0,65.1801,65.3791,65.1635,65.3294,18328.0
2018-07-09 10:25:00,78.76,78.83,78.63,78.63,11624.0,65.3294,65.3874,65.2215,65.2215,11624.0
2018-07-09 10:30:00,78.64,78.69,78.62,78.63,9117.0,65.2298,65.2713,65.2133,65.2215,9117.0
2018-07-09 10:35:00,78.69,78.76,78.68,78.69,16161.0,65.2713,65.3294,65.263,65.2713,16161.0
2018-07-09 10:40:00,78.68,78.71,78.57,78.59,19746.0,65.263,65.2879,65.1718,65.1884,19746.0
2018-07-09 10:45:00,78.61,78.77,78.59,78.59,21505.0,65.205,65.3377,65.1884,65.1884,21505.0
2018-07-09 10:50:00,78.61,78.79,78.55,78.71,44443.0,65.205,65.3543,65.1552,65.2879,44443.0
2018-07-09 10:55:00,78.69,78.77,78.56,78.74,45700.0,65.2713,65.3377,65.1635,65.3128,45700.0
2018-07-09 11:00:00,78.73,78.74,78.65,78.72,14668.0,65.3045,65.3128,65.2381,65.2962,14668.0
2018-07-09 11:05:00,78.72,78.72,78.63,78.68,13334.0,65.2962,65.2962,65.2215,65.263,13334.0
2018-07-09 11:10:00,78.7,78.72,78.6,78.71,23217.0,65.2796,65.2962,65.1967,65.2879,23217.0
2018-07-09 11:15:00,78.71,78.74,78.66,78.69,11348.0,65.2879,65.3128,65.2464,65.2713,11348.0
2018-07-09 11:20:00,78.66,78.73,78.61,78.61,29679.0,65.2464,65.3045,65.205,65.205,29679.0
2018-07-09 11:25:00,78.6,78.68,78.59,78.61,9196.0,65.1967,65.263,65.1884,65.205,9196.0
2018-07-09 11:30:00,78.6,78.61,78.5,78.55,12140.0,65.1967,65.205,65.1137,65.1552,12140.0
2018-07-09 11:35:00,78.58,78.68,78.57,78.64,16682.0,65.1801,65.263,65.1718,65.2298,16682.0
2018-07-09 11:40:00,78.63,78.63,78.49,78.56,17312.0,65.2215,65.2215,65.1054,65.1635,17312.0
2018-07-09 11:45:00,78.55,78.59,78.5,78.59,12322.0,65.1552,65.1884,65.1137,65.1884,12322.0
2018-07-09 11:50:00,78.58,78.59,78.49,78.51,8683.0,65.1801,65.1884,65.1054,65.122,8683.0
2018-07-09 11:55:00,78.51,78.51,78.36,78.44,14650.0,65.122,65.122,64.9976,65.0639,14650.0
2018-07-09 12:00:00,78.45,78.52,78.34,78.45,71071.0,65.0722,65.1303,64.981,65.0722,71071.0
2018-07-09 12:05:00,78.43,78.61,78.39,78.5,18590.0,65.0557,65.205,65.0225,65.1137,18590.0
2018-07-09 12:10:00,78.48,78.72,78.48,78.71,83376.0,65.0971,65.2962,65.0971,65.2879,83376.0
2018-07-09 12:15:00,78.73,78.73,78.58,78.61,9495.0,65.3045,65.3045,65.1801,65.205,9495.0
2018-07-09 12:20:00,78.64,78.66,78.56,78.65,4898.0,65.2298,65.2464,65.1635,65.2381,4898.0
2018-07-09 12:25:00,78.65,78.65,78.6,78.63,5548.0,65.2381,65.2381,65.1967,65.2215,5548.0
2018-07-09 12:30:00,78.63,78.65,78.56,78.61,6686.0,65.2215,65.2381,65.1635,65.205,6686.0
2018-07-09 12:35:00,78.59,78.59,78.54,78.58,2602.0,65.1884,65.1884,65.1469,65.1801,2602.0
2018-07-09 12:40:00,78.57,78.63,78.56,78.62,3730.0,65.1718,65.2215,65.1635,65.2133,3730.0
2018-07-09 12:45:00,78.62,78.63,78.56,78.57,5400.0,65.2133,65.2215,65.1635,65.1718,5400.0
2018-07-09 12:50:00,78.58,78.61,78.57,78.58,6966.0,65.1801,65.205,65.1718,65.1801,6966.0
2018-07-09 12:55:00,78.58,78.6,78.53,78.54,8439.0,65.1801,65.1967,65.1386,65.1469,8439.0
2018-07-09 13:00:00,78.53,78.55,78.52,78.53,25097.0,65.1386,65.1552,65.1303,65.1386,25097.0
2018-07-09 13:05:00,78.53,78.53,78.45,78.46,13574.0,65.1386,65.1386,65.0722,65.0805,13574.0
2018-07-09 13:10:00,78.47,78.5,78.42,78.47,6393.0,65.0888,65.1137,65.0474,65.0888,6393.0
2018-07-09 13:15:00,78.48,78.53,78.45,78.49,12003.0,65.0971,65.1386,65.0722,65.1054,12003.0
2018-07-09 13:20:00,78.48,78.5,78.45,78.47,14635.0,65.0971,65.1137,65.0722,65.0888,14635.0
2018-07-09 13:25:00,78.48,78.51,78.48,78.48,14689.0,65.0971,65.122,65.0971,65.0971,14689.0
2018-07-09 13:30:00,78.47,78.5,78.42,78.5,28033.0,65.0888,65.1137,65.0474,65.1137,28033.0
2018-07-09 13:35:00,78.5,78.51,78.46,78.46,20635.0,65.1137,65.122,65.0805,65.0805,20635.0
2018-07-09 13:40:00,78.47,78.49,78.42,78.49,21444.0,65.0888,65.1054,65.0474,65.1054,21444.0
2018-07-09 13:45:00,78.48,78.5,78.45,78.5,6163.0,65.0971,65.1137,65.0722,65.1137,6163.0
2018-07-09 13:50:00,78.49,78.51,78.45,78.51,39353.0,65.1054,65.122,65.0722,65.122,39353.0
2018-07-09 13:55:00,78.51,78.71,78.51,78.67,7899.0,65.122,65.2879,65.122,65.2547,7899.0
2018-07-09 14:00:00,78.69,78.69,78.61,78.68,6761.0,65.2713,65.2713,65.205,65.263,6761.0
2018-07-09 14:05:00,78.7,78.71,78.67,78.68,33031.0,65.2796,65.2879,65.2547,65.263,33031.0
2018-07-09 14:10:00,78.69,78.95,78.69,78.87,12595.0,65.2713,65.487,65.2713,65.4206,12595.0
2018-07-09 14:15:00,78.89,78.95,78.77,78.92,42239.0,65.4372,65.487,65.3377,65.4621,42239.0
2018-07-09 14:20:00,78.95,79.1,78.95,79.08,7315.0,65.487,65.6114,65.487,65.5948,7315.0
2018-07-09 14:25:00,79.09,79.1,78.99,79.1,11443.0,65.6031,65.6114,65.5202,65.6114,11443.0
2018-07-09 14:30:00,79.09,79.09,78.97,79.0,14245.0,65.6031,65.6031,65.5036,65.5285,14245.0
2018-07-09 14:35:00,78.97,79.17,78.97,79.15,9749.0,65.5036,65.6695,65.5036,65.6529,9749.0
2018-07-09 14:40:00,79.14,79.21,79.13,79.19,9279.0,65.6446,65.7026,65.6363,65.6861,9279.0
2018-07-09 14:45:00,79.19,79.24,79.15,79.24,11386.0,65.6861,65.7275,65.6529,65.7275,11386.0
2018-07-09 14:50:00,79.24,79.26,79.16,79.18,13370.0,65.7275,65.7441,65.6612,65.6778,13370.0
2018-07-09 14:55:00,79.19,79.25,79.17,79.25,12805.0,65.6861,65.7358,65.6695,65.7358,12805.0
2018-07-09 15:00:00,79.25,79.27,79.2,79.23,9827.0,65.7358,65.7524,65.6943,65.7192,9827.0
2018-07-09 15:05:00,79.23,79.25,79.19,79.22,11782.0,65.7192,65.7358,65.6861,65.7109,11782.0
2018-07-09 15:10:00,79.22,79.35,79.21,79.34,9800.0,65.7109,65.8188,65.7026,65.8105,9800.0
2018-07-09 15:15:00,79.33,79.34,79.24,79.33,11427.0,65.8022,65.8105,65.7275,65.8022,11427.0
2018-07-09 15:20:00,79.33,79.33,79.25,79.28,10868.0,65.8022,65.8022,65.7358,65.7607,10868.0
2018-07-09 15:25:00,79.28,79.35,79.27,79.35,13605.0,65.7607,65.8188,65.7524,65.8188,13605.0
2018-07-09 15:30:00,79.34,79.34,79.28,79.31,16465.0,65.8105,65.8105,65.7607,65.7856,16465.0
2018-07-09 15:35:00,79.31,79.42,79.31,79.42,26094.0,65.7856,65.8768,65.7856,65.8768,26094.0
2018-07-09 15:40:00,79.41,79.46,79.4,79.46,19739.0,65.8685,65.91,65.8602,65.91,19739.0
2018-07-09 15:45:00,79.45,79.47,79.43,79.47,32686.0,65.9017,65.9183,65.8851,65.9183,32686.0
2018-07-09 15:50:00,79.46,79.47,79.32,79.34,58139.0,65.91,65.9183,65.7939,65.8105,58139.0
2018-07-09 15:55:00,79.34,79.4,79.28,79.4,76781.0,65.8105,65.8602,65.7607,65.8602,76781.0
2018-07-10 09:30:00,79.78,79.78,79.53,79.73,57573.0,66.1754,66.1754,65.9681,66.134,57573.0
2018-07-10 09:35:00,79.76,80.03,79.74,79.89,82206.0,66.1589,66.3828,66.1423,66.2667,82206.0
2018-07-10 09:40:00,79.87,79.9,79.72,79.79,56838.0,66.2501,66.275,66.1257,66.1837,56838.0
2018-07-10 09:45:00,79.77,79.85,79.71,79.72,40054.0,66.1671,66.2335,66.1174,66.1257,40054.0
2018-07-10 09:50:00,79.74,79.83,79.62,79.62,36204.0,66.1423,66.2169,66.0427,66.0427,36204.0
2018-07-10 09:55:00,79.59,79.67,79.51,79.67,20886.0,66.0178,66.0842,65.9515,66.0842,20886.0
2018-07-10 10:00:00,79.66,79.84,79.66,79.8,23114.0,66.0759,66.2252,66.0759,66.192,23114.0
2018-07-10 10:05:00,79.79,79.8,79.57,79.58,22775.0,66.1837,66.192,66.0013,66.0095,22775.0
2018-07-10 10:10:00,79.58,79.59,79.42,79.42,21923.0,66.0095,66.0178,65.8768,65.8768,21923.0
2018-07-10 10:15:00,79.42,79.53,79.34,79.37,24082.0,65.8768,65.9681,65.8105,65.8354,24082.0
2018-07-10 10:20:00,79.39,79.6,79.38,79.57,14045.0,65.8519,66.0261,65.8437,66.0013,14045.0
2018-07-10 10:25:00,79.58,79.63,79.5,79.6,13332.0,66.0095,66.051,65.9432,66.0261,13332.0
2018-07-10 10:30:00,79.61,79.63,79.54,79.63,15667.0,66.0344,66.051,65.9764,66.051,15667.0
2018-07-10 10:35:00,79.64,79.88,79.64,79.86,12164.0,66.0593,66.2584,66.0593,66.2418,12164.0
2018-07-10 10:40:00,79.84,79.9,79.75,79.8,17153.0,66.2252,66.275,66.1506,66.192,17153.0
2018-07-10 10:45:00,79.8,79.84,79.75,79.75,15524.0,66.192,66.2252,66.1506,66.1506,15524.0
2018-07-10 10:50:00,79.75,79.76,79.57,79.62,20621.0,66.1506,66.1589,66.0013,66.0427,20621.0
2018-07-10 10:55:00,79.63,79.65,79.52,79.54,17289.0,66.051,66.0676,65.9598,65.9764,17289.0
2018-07-10 11:00:00,79.54,79.59,79.43,79.51,64558.0,65.9764,66.0178,65.8851,65.9515,64558.0
2018-07-10 11:05:00,79.53,79.56,79.45,79.49,23352.0,65.9681,65.993,65.9017,65.9349,23352.0
2018-07-10 11:10:00,79.49,79.49,79.01,79.03,36074.0,65.9349,65.9349,65.5367,65.5533,36074.0
2018-07-10 11:15:00,79.01,79.1,78.93,79.06,47032.0,65.5367,65.6114,65.4704,65.5782,47032.0
2018-07-10 11:20:00,79.03,79.04,78.79,78.79,34279.0,65.5533,65.5616,65.3543,65.3543,34279.0
2018-07-10 11:25:00,78.81,79.04,78.8,78.96,44631.0,65.3709,65.5616,65.3626,65.4953,44631.0
2018-07-10 11:30:00,78.98,79.14,78.94,79.01,38152.0,65.5119,65.6446,65.4787,65.5367,38152.0
2018-07-10 11:35:00,79.02,79.25,78.96,79.24,27514.0,65.545,65.7358,65.4953,65.7275,27514.0
2018-07-10 11:40:00,79.25,79.25,79.05,79.05,15654.0,65.7358,65.7358,65.5699,65.5699,15654.0
2018-07-10 11:45:00,79.05,79.11,78.92,78.99,27249.0,65.5699,65.6197,65.4621,65.5202,27249.0
2018-07-10 11:50:00,78.98,79.0,78.88,78.94,24958.0,65.5119,65.5285,65.4289,65.4787,24958.0
2018-07-10 11:55:00,78.98,79.12,78.98,79.05,13164.0,65.5119,65.628,65.5119,65.5699,13164.0
2018-07-10 12:00:00,79.05,79.19,79.04,79.15,18600.0,65.5699,65.6861,65.5616,65.6529,18600.0
2018-07-10 12:05:00,79.12,79.15,79.03,79.05,13921.0,65.628,65.6529,65.5533,65.5699,13921.0
2018-07-10 12:10:00,79.06,79.11,79.05,79.06,7900.0,65.5782,65.6197,65.5699,65.5782,7900.0
2018-07-10 12:15:00,79.05,79.11,78.99,79.1,13868.0,65.5699,65.6197,65.5202,65.6114,13868.0
2018-07-10 12:20:00,79.11,79.17,79.11,79.15,9242.0,65.6197,65.6695,65.6197,65.6529,9242.0
2018-07-10 12:25:00,79.15,79.16,79.08,79.12,16390.0,65.6529,65.6612,65.5948,65.628,16390.0
2018-07-10 12:30:00,79.12,79.17,79.09,79.11,8584.0,65.628,65.6695,65.6031,65.6197,8584.0
2018-07-10 12:35:00,79.12,79.14,79.05,79.07,16945.0,65.628,65.6446,65.5699,65.5865,16945.0
2018-07-10 12:40:00,79.08,79.08,79.03,79.03,10204.0,65.5948,65.5948,65.5533,65.5533,10204.0
2018-07-10 12:45:00,79.03,79.03,79.0,79.0,9601.0,65.5533,65.5533,65.5285,65.5285,9601.0
2018-07-10 12:50:00,79.0,79.09,78.94,79.09,75060.0,65.5285,65.6031,65.4787,65.6031,75060.0
2018-07-10 12:55:00,79.12,79.12,78.99,78.99,12779.0,65.628,65.628,65.5202,65.5202,12779.0
2018-07-10 13:00:00,78.99,78.99,78.75,78.8,27195.0,65.5202,65.5202,65.3211,65.3626,27195.0
2018-07-10 13:05:00,78.8,78.85,78.77,78.78,13603.0,65.3626,65.404,65.3377,65.346,13603.0
2018-07-10 13:10:00,78.78,78.78,78.71,78.71,13710.0,65.346,65.346,65.2879,65.2879,13710.0
2018-07-10 13:15:00,78.71,78.74,78.69,78.73,10578.0,65.2879,65.3128,65.2713,65.3045,10578.0
2018-07-10 13:20:00,78.73,78.8,78.72,78.72,12837.0,65.3045,65.3626,65.2962,65.2962,12837.0
2018-07-10 13:25:00,78.71,78.71,78.65,78.67,10809.0,65.2879,65.2879,65.2381,65.2547,10809.0
2018-07-10 13:30:00,78.67,78.75,78.67,78.74,8212.0,65.2547,65.3211,65.2547,65.3128,8212.0
2018-07-10 13:35:00,78.73,78.74,78.61,78.61,9632.0,65.3045,65.3128,65.205,65.205,9632.0
2018-07-10 13:40:00,78.61,78.61,78.56,78.56,9207.0,65.205,65.205,65.1635,65.1635,9207.0
2018-07-10 13:45:00,78.57,78.59,78.45,78.46,13027.0,65.1718,65.1884,65.0722,65.0805,13027.0
2018-07-10 13:50:00,78.46,78.6,78.46,78.59,8707.0,65.0805,65.1967,65.0805,65.1884,8707.0
2018-07-10 13:55:00,78.6,78.74,78.6,78.64,10911.0,65.1967,65.3128,65.1967,65.2298,10911.0
2018-07-10 14:00:00,78.66,78.79,78.66,78.77,9711.0,65.2464,65.3543,65.2464,65.3377,9711.0
2018-07-10 14:05:00,78.78,78.82,78.73,78.79,10660.0,65.346,65.3791,65.3045,65.3543,10660.0
2018-07-10 14:10:00,78.81,78.87,78.8,78.83,8021.0,65.3709,65.4206,65.3626,65.3874,8021.0
2018-07-10 14:15:00,78.83,78.88,78.81,78.88,9630.0,65.3874,65.4289,65.3709,65.4289,9630.0
2018-07-10 14:20:00,78.91,78.93,78.82,78.83,8432.0,65.4538,65.4704,65.3791,65.3874,8432.0
2018-07-10 14:25:00,78.83,78.97,78.83,78.93,8939.0,65.3874,65.5036,65.3874,65.4704,8939.0
2018-07-10 14:30:00,78.93,79.0,78.93,78.96,7511.0,65.4704,65.5285,65.4704,65.4953,7511.0
2018-07-10 14:35:00,78.97,78.98,78.89,78.89,11310.0,65.5036,65.5119,65.4372,65.4372,11310.0
2018-07-10 14:40:00,78.89,79.03,78.86,78.93,13955.0,65.4372,65.5533,65.4123,65.4704,13955.0
2018-07-10 14:45:00,78.93,79.0,78.92,79.0,11019.0,65.4704,65.5285,65.4621,65.5285,11019.0
2018-07-10 14:50:00,78.98,79.0,78.98,78.98,14662.0,65.5119,65.5285,65.5119,65.5119,14662.0
2018-07-10 14:55:00,78.97,79.04,78.91,79.03,15871.0,65.5036,65.5616,65.4538,65.5533,15871.0
2018-07-10 15:00:00,79.03,79.09,78.99,79.09,13725.0,65.5533,65.6031,65.5202,65.6031,13725.0
2018-07-10 15:05:00,79.09,79.19,79.07,79.16,16393.0,65.6031,65.6861,65.5865,65.6612,16393.0
2018-07-10 15:10:00,79.16,79.17,79.09,79.15,16750.0,65.6612,65.6695,65.6031,65.6529,16750.0
2018-07-10 15:15:00,79.15,79.17,79.07,79.14,33314.0,65.6529,65.6695,65.5865,65.6446,33314.0
2018-07-10 15:20:00,79.14,79.18,79.09,79.13,31557.0,65.6446,65.6778,65.6031,65.6363,31557.0
2018-07-10 15:25:00,79.15,79.15,79.08,79.08,16464.0,65.6529,65.6529,65.5948,65.5948,16464.0
2018-07-10 15:30:00,79.08,79.16,79.04,79.11,28772.0,65.5948,65.6612,65.5616,65.6197,28772.0
2018-07-10 15:35:00,79.12,79.26,79.08,79.19,41429.0,65.628,65.7441,65.5948,65.6861,41429.0
2018-07-10 15:40:00,79.18,79.27,79.17,79.2,50512.0,65.6778,65.7524,65.6695,65.6943,50512.0
2018-07-10 15:45:00,79.2,79.2,79.11,79.13,47993.0,65.6943,65.6943,65.6197,65.6363,47993.0
2018-07-10 15:50:00,79.14,79.3,79.13,79.26,50361.0,65.6446,65.7773,65.6363,65.7441,50361.0
2018-07-10 15:55:00,79.26,79.33,79.21,79.24,78055.0,65.7441,65.8022,65.7026,65.7275,78055.0
2018-07-11 09:30:00,78.75,79.04,78.75,79.04,47775.0,65.3211,65.5616,65.3211,65.5616,47775.0
2018-07-11 09:35:00,79.07,79.42,78.95,79.34,35814.0,65.5865,65.8768,65.487,65.8105,35814.0
2018-07-11 09:40:00,79.34,79.39,79.21,79.31,17480.0,65.8105,65.8519,65.7026,65.7856,17480.0
2018-07-11 09:45:00,79.31,79.52,79.27,79.49,35939.0,65.7856,65.9598,65.7524,65.9349,35939.0
2018-07-11 09:50:00,79.47,79.57,79.4,79.4,15874.0,65.9183,66.0013,65.8602,65.8602,15874.0
2018-07-11 09:55:00,79.43,79.58,79.41,79.58,9634.0,65.8851,66.0095,65.8685,66.0095,9634.0
2018-07-11 10:00:00,79.6,79.71,79.51,79.51,14013.0,66.0261,66.1174,65.9515,65.9515,14013.0
2018-07-11 10:05:00,79.53,79.59,79.42,79.45,17403.0,65.9681,66.0178,65.8768,65.9017,17403.0
2018-07-11 10:10:00,79.43,79.52,79.42,79.5,23304.0,65.8851,65.9598,65.8768,65.9432,23304.0
2018-07-11 10:15:00,79.51,79.74,79.5,79.64,18122.0,65.9515,66.1423,65.9432,66.0593,18122.0
2018-07-11 10:20:00,79.65,79.88,79.65,79.87,42899.0,66.0676,66.2584,66.0676,66.2501,42899.0
2018-07-11 10:25:00,79.87,79.95,79.81,79.94,38204.0,66.2501,66.3165,66.2003,66.3082,38204.0
2018-07-11 10:30:00,79.93,80.03,79.86,79.86,38381.0,66.2999,66.3828,66.2418,66.2418,38381.0
2018-07-11 10:35:00,79.87,80.01,79.82,79.85,14896.0,66.2501,66.3662,66.2086,66.2335,14896.0
2018-07-11 10:40:00,79.84,79.92,79.83,79.91,12952.0,66.2252,66.2916,66.2169,66.2833,12952.0
2018-07-11 10:45:00,79.92,79.92,79.59,79.6,13521.0,66.2916,66.2916,66.0178,66.0261,13521.0
2018-07-11 10:50:00,79.73,79.84,79.72,79.73,10144.0,66.134,66.2252,66.1257,66.134,10144.0
2018-07-11 10:55:00,79.73,79.87,79.71,79.84,11048.0,66.134,66.2501,66.1174,66.2252,11048.0
2018-07-11 11:00:00,79.85,79.98,79.8,79.84,14525.0,66.2335,66.3413,66.192,66.2252,14525.0
2018-07-11 11:05:00,79.82,79.86,79.72,79.72,11836.0,66.2086,66.2418,66.1257,66.1257,11836.0
2018-07-11 11:10:00,79.72,79.72,79.44,79.44,22489.0,66.1257,66.1257,65.8934,65.8934,22489.0
2018-07-11 11:15:00,79.43,79.55,79.36,79.39,22030.0,65.8851,65.9847,65.8271,65.8519,22030.0
2018-07-11 11:20:00,79.36,79.44,79.34,79.4,11720.0,65.8271,65.8934,65.8105,65.8602,11720.0
2018-07-11 11:25:00,79.39,79.54,79.37,79.43,10610.0,65.8519,65.9764,65.8354,65.8851,10610.0
2018-07-11 11:30:00,79.41,79.43,79.31,79.37,12302.0,65.8685,65.8851,65.7856,65.8354,12302.0
2018-07-11 11:35:00,79.37,79.51,79.34,79.37,14266.0,65.8354,65.9515,65.8105,65.8354,14266.0
2018-07-11 11:40:00,79.37,79.41,79.23,79.25,10975.0,65.8354,65.8685,65.7192,65.7358,10975.0
2018-07-11 11:45:00,79.25,79.38,79.23,79.38,7015.0,65.7358,65.8437,65.7192,65.8437,7015.0
2018-07-11 11:50:00,79.39,79.46,79.36,79.36,9957.0,65.8519,65.91,65.8271,65.8271,9957.0
2018-07-11 11:55:00,79.33,79.48,79.28,79.29,6400.0,65.8022,65.9266,65.7607,65.769,6400.0
2018-07-11 12:00:00,79.29,79.37,79.24,79.31,10424.0,65.769,65.8354,65.7275,65.7856,10424.0
2018-07-11 12:05:00,79.3,79.33,79.24,79.29,7052.0,65.7773,65.8022,65.7275,65.769,7052.0
2018-07-11 12:10:00,79.3,79.36,79.25,79.29,9672.0,65.7773,65.8271,65.7358,65.769,9672.0
2018-07-11 12:15:00,79.28,79.38,79.18,79.35,10716.0,65.7607,65.8437,65.6778,65.8188,10716.0
2018-07-11 12:20:00,79.31,79.37,79.27,79.27,5000.0,65.7856,65.8354,65.7524,65.7524,5000.0
2018-07-11 12:25:00,79.3,79.4,79.29,79.4,9342.0,65.7773,65.8602,65.769,65.8602,9342.0
2018-07-11 12:30:00,79.41,79.59,79.37,79.42,10204.0,65.8685,66.0178,65.8354,65.8768,10204.0
2018-07-11 12:35:00,79.44,79.5,79.4,79.46,7875.0,65.8934,65.9432,65.8602,65.91,7875.0
2018-07-11 12:40:00,79.47,79.54,79.39,79.41,11819.0,65.9183,65.9764,65.8519,65.8685,11819.0
2018-07-11 12:45:00,79.41,79.6,79.4,79.56,7020.0,65.8685,66.0261,65.8602,65.993,7020.0
2018-07-11 12:50:00,79.56,79.57,79.46,79.46,4930.0,65.993,66.0013,65.91,65.91,4930.0
2018-07-11 12:55:00,79.46,79.47,79.34,79.42,5459.0,65.91,65.9183,65.8105,65.8768,5459.0
2018-07-11 13:00:00,79.43,79.5,79.41,79.48,5777.0,65.8851,65.9432,65.8685,65.9266,5777.0
2018-07-11 13:05:00,79.46,79.46,79.37,79.42,6776.0,65.91,65.91,65.8354,65.8768,6776.0
2018-07-11 13:10:00,79.41,79.54,79.39,79.53,9300.0,65.8685,65.9764,65.8519,65.9681,9300.0
2018-07-11 13:15:00,79.53,79.67,79.51,79.67,5822.0,65.9681,66.0842,65.9515,66.0842,5822.0
2018-07-11 13:20:00,79.65,79.73,79.52,79.73,15213.0,66.0676,66.134,65.9598,66.134,15213.0
2018-07-11 13:25:00,79.74,79.81,79.71,79.8,14604.0,66.1423,66.2003,66.1174,66.192,14604.0
2018-07-11 13:30:00,79.8,79.88,79.78,79.84,8882.0,66.192,66.2584,66.1754,66.2252,8882.0
2018-07-11 13:35:00,79.77,79.83,79.72,79.75,10414.0,66.1671,66.2169,66.1257,66.1506,10414.0
2018-07-11 13:40:00,79.77,79.83,79.73,79.8,8531.0,66.1671,66.2169,66.134,66.192,8531.0
2018-07-11 13:45:00,79.81,79.82,79.71,79.77,17972.0,66.2003,66.2086,66.1174,66.1671,17972.0
2018-07-11 13:50:00,79.77,79.77,79.65,79.66,12393.0,66.1671,66.1671,66.0676,66.0759,12393.0
2018-07-11 13:55:00,79.67,79.67,79.57,79.62,6234.0,66.0842,66.0842,66.0013,66.0427,6234.0
2018-07-11 14:00:00,79.62,79.74,79.62,79.64,5393.0,66.0427,66.1423,66.0427,66.0593,5393.0
2018-07-11 14:05:00,79.66,79.75,79.66,79.72,6026.0,66.0759,66.1506,66.0759,66.1257,6026.0
2018-07-11 14:10:00,79.71,79.71,79.51,79.56,7253.0,66.1174,66.1174,65.9515,65.993,7253.0
2018-07-11 14:15:00,79.56,79.65,79.54,79.65,5100.0,65.993,66.0676,65.9764,66.0676,5100.0
2018-07-11 14:20:00,79.65,79.77,79.64,79.77,12628.0,66.0676,66.1671,66.0593,66.1671,12628.0
2018-07-11 14:25:00,79.77,79.91,79.74,79.91,42539.0,66.1671,66.2833,66.1423,66.2833,42539.0
2018-07-11 14:30:00,79.93,79.97,79.91,79.91,12107.0,66.2999,66.333,66.2833,66.2833,12107.0
2018-07-11 14:35:00,79.92,79.92,79.83,79.85,12342.0,66.2916,66.2916,66.2169,66.2335,12342.0
2018-07-11 14:40:00,79.86,79.91,79.83,79.88,12264.0,66.2418,66.2833,66.2169,66.2584,12264.0
2018-07-11 14:45:00,79.89,79.92,79.83,79.83,9913.0,66.2667,66.2916,66.2169,66.2169,9913.0
2018-07-11 14:50:00,79.84,79.88,79.8,79.86,15677.0,66.2252,66.2584,66.192,66.2418,15677.0
2018-07-11 14:55:00,79.87,79.88,79.82,79.86,11367.0,66.2501,66.2584,66.2086,66.2418,11367.0
2018-07-11 15:00:00,79.86,79.89,79.82,79.85,12754.0,66.2418,66.2667,66.2086,66.2335,12754.0
2018-07-11 15:05:00,79.86,79.97,79.85,79.95,21944.0,66.2418,66.333,66.2335,66.3165,21944.0
2018-07-11 15:10:00,79.94,79.97,79.88,79.94,21460.0,66.3082,66.333,66.2584,66.3082,21460.0
2018-07-11 15:15:00,79.95,79.96,79.81,79.83,15363.0,66.3165,66.3247,66.2003,66.2169,15363.0
2018-07-11 15:20:00,79.83,79.84,79.73,79.83,20759.0,66.2169,66.2252,66.134,66.2169,20759.0
2018-07-11 15:25:00,79.83,79.83,79.72,79.76,18443.0,66.2169,66.2169,66.1257,66.1589,18443.0
2018-07-11 15:30:00,79.77,79.87,79.75,79.82,30411.0,66.1671,66.2501,66.1506,66.2086,30411.0
2018-07-11 15:35:00,79.84,79.91,79.79,79.87,31152.0,66.2252,66.2833,66.1837,66.2501,31152.0
2018-07-11 15:40:00,79.87,79.88,79.81,79.84,32935.0,66.2501,66.2584,66.2003,66.2252,32935.0
2018-07-11 15:45:00,79.85,79.89,79.76,79.78,45067.0,66.2335,66.2667,66.1589,66.1754,45067.0
2018-07-11 15:50:00,79.77,79.77,79.52,79.55,131690.0,66.1671,66.1671,65.9598,65.9847,131690.0
2018-07-11 15:55:00,79.55,79.6,79.53,79.6,129359.0,65.9847,66.0261,65.9681,66.0261,129359.0
2018-07-12 09:30:00,80.31,81.32,80.0,81.23,83271.0,66.6151,67.4528,66.3579,67.3782,83271.0
2018-07-12 09:35:00,81.24,81.28,81.03,81.06,38185.0,67.3865,67.4197,67.2123,67.2372,38185.0
2018-07-12 09:40:00,81.06,81.09,80.83,80.83,36542.0,67.2372,67.2621,67.0464,67.0464,36542.0
2018-07-12 09:45:00,80.83,81.19,80.8,81.18,24858.0,67.0464,67.345,67.0215,67.3367,24858.0
2018-07-12 09:50:00,81.2,81.66,81.2,81.62,33652.0,67.3533,67.7349,67.3533,67.7017,33652.0
2018-07-12 09:55:00,81.62,81.63,81.5,81.55,17036.0,67.7017,67.71,67.6021,67.6436,17036.0
2018-07-12 10:00:00,81.55,81.66,81.5,81.54,17480.0,67.6436,67.7349,67.6021,67.6353,17480.0
2018-07-12 10:05:00,81.53,81.63,81.33,81.36,25637.0,67.627,67.71,67.4611,67.486,25637.0
2018-07-12 10:10:00,81.37,81.49,81.29,81.42,21132.0,67.4943,67.5938,67.4279,67.5358,21132.0
2018-07-12 10:15:00,81.42,82.0,81.42,81.86,94717.0,67.5358,68.0169,67.5358,67.9007,94717.0
2018-07-12 10:20:00,81.86,81.99,81.59,81.62,38710.0,67.9007,68.0086,67.6768,67.7017,38710.0
2018-07-12 10:25:00,81.6,81.79,81.48,81.79,25992.0,67.6851,67.8427,67.5855,67.8427,25992.0
2018-07-12 10:30:00,81.77,81.79,81.53,81.68,21141.0,67.8261,67.8427,67.627,67.7514,21141.0
2018-07-12 10:35:00,81.67,81.73,81.63,81.7,26678.0,67.7431,67.7929,67.71,67.768,26678.0
2018-07-12 10:40:00,81.69,81.72,81.43,81.48,72106.0,67.7597,67.7846,67.5441,67.5855,72106.0
2018-07-12 10:45:00,81.48,81.48,81.31,81.31,26598.0,67.5855,67.5855,67.4445,67.4445,26598.0
2018-07-12 10:50:00,81.3,81.33,81.19,81.23,24166.0,67.4362,67.4611,67.345,67.3782,24166.0
2018-07-12 10:55:00,81.22,81.32,81.12,81.16,37531.0,67.3699,67.4528,67.2869,67.3201,37531.0
2018-07-12 11:00:00,81.21,81.61,81.1,81.51,36594.0,67.3616,67.6934,67.2703,67.6104,36594.0
2018-07-12 11:05:00,81.53,81.55,81.42,81.45,7631.0,67.627,67.6436,67.5358,67.5607,7631.0
2018-07-12 11:10:00,81.47,81.63,81.4,81.58,10014.0,67.5773,67.71,67.5192,67.6685,10014.0
2018-07-12 11:15:00,81.56,81.58,81.48,81.49,7553.0,67.6519,67.6685,67.5855,67.5938,7553.0
2018-07-12 11:20:00,81.47,81.47,81.27,81.41,16905.0,67.5773,67.5773,67.4114,67.5275,16905.0
2018-07-12 11:25:00,81.4,81.46,81.3,81.41,59668.0,67.5192,67.569,67.4362,67.5275,59668.0
2018-07-12 11:30:00,81.38,81.38,81.23,81.24,9698.0,67.5026,67.5026,67.3782,67.3865,9698.0
2018-07-12 11:35:00,81.24,81.32,81.23,81.28,14887.0,67.3865,67.4528,67.3782,67.4197,14887.0
2018-07-12 11:40:00,81.27,81.38,81.23,81.38,10011.0,67.4114,67.5026,67.3782,67.5026,10011.0
2018-07-12 11:45:00,81.35,81.49,81.3,81.49,10229.0,67.4777,67.5938,67.4362,67.5938,10229.0
2018-07-12 11:50:00,81.5,81.64,81.49,81.58,7497.0,67.6021,67.7183,67.5938,67.6685,7497.0
2018-07-12 11:55:00,81.55,81.56,81.48,81.55,15738.0,67.6436,67.6519,67.5855,67.6436,15738.0
2018-07-12 12:00:00,81.53,81.63,81.49,81.52,15366.0,67.627,67.71,67.5938,67.6187,15366.0
2018-07-12 12:05:00,81.5,81.51,81.42,81.45,8179.0,67.6021,67.6104,67.5358,67.5607,8179.0
2018-07-12 12:10:00,81.46,81.58,81.46,81.52,9578.0,67.569,67.6685,67.569,67.6187,9578.0
2018-07-12 12:15:00,81.53,81.63,81.52,81.62,12761.0,67.627,67.71,67.6187,67.7017,12761.0
2018-07-12 12:20:00,81.63,81.66,81.55,81.55,7159.0,67.71,67.7349,67.6436,67.6436,7159.0
2018-07-12 12:25:00,81.54,81.57,81.5,81.5,6340.0,67.6353,67.6602,67.6021,67.6021,6340.0
2018-07-12 12:30:00,81.52,81.54,81.49,81.5,9624.0,67.6187,67.6353,67.5938,67.6021,9624.0
2018-07-12 12:35:00,81.51,81.51,81.39,81.39,6921.0,67.6104,67.6104,67.5109,67.5109,6921.0
2018-07-12 12:40:00,81.4,81.43,81.34,81.4,16649.0,67.5192,67.5441,67.4694,67.5192,16649.0
2018-07-12 12:45:00,81.4,81.44,81.39,81.42,4576.0,67.5192,67.5524,67.5109,67.5358,4576.0
2018-07-12 12:50:00,81.42,81.46,81.4,81.42,9472.0,67.5358,67.569,67.5192,67.5358,9472.0
2018-07-12 12:55:00,81.42,81.63,81.42,81.62,33101.0,67.5358,67.71,67.5358,67.7017,33101.0
2018-07-12 13:00:00,81.62,81.7,81.57,81.7,39942.0,67.7017,67.768,67.6602,67.768,39942.0
2018-07-12 13:05:00,81.69,81.73,81.66,81.7,24119.0,67.7597,67.7929,67.7349,67.768,24119.0
2018-07-12 13:10:00,81.7,81.71,81.59,81.62,13322.0,67.768,67.7763,67.6768,67.7017,13322.0
2018-07-12 13:15:00,81.62,81.69,81.61,81.69,14361.0,67.7017,67.7597,67.6934,67.7597,14361.0
2018-07-12 13:20:00,81.69,81.75,81.67,81.69,16522.0,67.7597,67.8095,67.7431,67.7597,16522.0
2018-07-12 13:25:00,81.71,81.72,81.62,81.66,8475.0,67.7763,67.7846,67.7017,67.7349,8475.0
2018-07-12 13:30:00,81.65,81.66,81.56,81.57,8967.0,67.7266,67.7349,67.6519,67.6602,8967.0
2018-07-12 13:35:00,81.58,81.7,81.57,81.7,10157.0,67.6685,67.768,67.6602,67.768,10157.0
2018-07-12 13:40:00,81.68,81.7,81.65,81.66,9138.0,67.7514,67.768,67.7266,67.7349,9138.0
2018-07-12 13:45:00,81.66,81.67,81.58,81.59,5924.0,67.7349,67.7431,67.6685,67.6768,5924.0
2018-07-12 13:50:00,81.6,81.6,81.48,81.48,10720.0,67.6851,67.6851,67.5855,67.5855,10720.0
2018-07-12 13:55:00,81.48,81.57,81.47,81.49,15369.0,67.5855,67.6602,67.5773,67.5938,15369.0
2018-07-12 14:00:00,81.5,81.66,81.48,81.63,11888.0,67.6021,67.7349,67.5855,67.71,11888.0
2018-07-12 14:05:00,81.64,81.65,81.53,81.55,9983.0,67.7183,67.7266,67.627,67.6436,9983.0
2018-07-12 14:10:00,81.55,81.59,81.54,81.59,11684.0,67.6436,67.6768,67.6353,67.6768,11684.0
2018-07-12 14:15:00,81.6,81.67,81.59,81.63,11886.0,67.6851,67.7431,67.6768,67.71,11886.0
2018-07-12 14:20:00,81.63,81.77,81.63,81.77,13967.0,67.71,67.8261,67.71,67.8261,13967.0
2018-07-12 14:25:00,81.77,81.77,81.66,81.71,14248.0,67.8261,67.8261,67.7349,67.7763,14248.0
2018-07-12 14:30:00,81.72,81.72,81.65,81.69,10201.0,67.7846,67.7846,67.7266,67.7597,10201.0
2018-07-12 14:35:00,81.69,81.8,81.68,81.73,14164.0,67.7597,67.851,67.7514,67.7929,14164.0
2018-07-12 14:40:00,81.71,81.73,81.66,81.69,22118.0,67.7763,67.7929,67.7349,67.7597,22118.0
2018-07-12 14:45:00,81.7,81.76,81.67,81.68,19858.0,67.768,67.8178,67.7431,67.7514,19858.0
2018-07-12 14:50:00,81.7,81.79,81.69,81.76,17865.0,67.768,67.8427,67.7597,67.8178,17865.0
2018-07-12 14:55:00,81.76,81.78,81.72,81.78,18292.0,67.8178,67.8344,67.7846,67.8344,18292.0
2018-07-12 15:00:00,81.78,81.78,81.7,81.75,27640.0,67.8344,67.8344,67.768,67.8095,27640.0
2018-07-12 15:05:00,81.76,81.9,81.75,81.9,31853.0,67.8178,67.9339,67.8095,67.9339,31853.0
2018-07-12 15:10:00,81.9,82.13,81.85,82.13,48670.0,67.9339,68.1247,67.8925,68.1247,48670.0
2018-07-12 15:15:00,82.11,82.13,81.93,81.95,26230.0,68.1081,68.1247,67.9588,67.9754,26230.0
2018-07-12 15:20:00,81.95,81.97,81.77,81.77,14762.0,67.9754,67.992,67.8261,67.8261,14762.0
2018-07-12 15:25:00,81.77,81.81,81.65,81.69,37653.0,67.8261,67.8593,67.7266,67.7597,37653.0
2018-07-12 15:30:00,81.69,81.76,81.67,81.69,29642.0,67.7597,67.8178,67.7431,67.7597,29642.0
2018-07-12 15:35:00,81.69,81.85,81.69,81.73,35138.0,67.7597,67.8925,67.7597,67.7929,35138.0
2018-07-12 15:40:00,81.74,81.74,81.62,81.62,49241.0,67.8012,67.8012,67.7017,67.7017,49241.0
2018-07-12 15:45:00,81.62,81.74,81.6,81.74,77243.0,67.7017,67.8012,67.6851,67.8012,77243.0
2018-07-12 15:50:00,81.73,81.98,81.71,81.93,106121.0,67.7929,68.0003,67.7763,67.9588,106121.0
2018-07-12 15:55:00,81.92,81.94,81.8,81.84,128843.0,67.9505,67.9671,67.851,67.8842,128843.0
2018-07-13 09:30:00,81.65,81.98,81.65,81.95,23915.0,67.7266,68.0003,67.7266,67.9754,23915.0
2018-07-13 09:35:00,81.97,81.98,81.91,81.96,14200.0,67.992,68.0003,67.9422,67.9837,14200.0
2018-07-13 09:40:00,81.99,82.14,81.97,82.02,20032.0,68.0086,68.133,67.992,68.0335,20032.0
2018-07-13 09:45:00,81.98,81.98,81.74,81.92,19226.0,68.0003,68.0003,67.8012,67.9505,19226.0
2018-07-13 09:50:00,81.92,82.0,81.77,81.81,29053.0,67.9505,68.0169,67.8261,67.8593,29053.0
2018-07-13 09:55:00,81.82,82.04,81.81,82.04,37712.0,67.8676,68.0501,67.8593,68.0501,37712.0
2018-07-13 10:00:00,82.03,82.45,82.02,82.43,13680.0,68.0418,68.3901,68.0335,68.3735,13680.0
2018-07-13 10:05:00,82.4,82.46,82.28,82.38,15150.0,68.3487,68.3984,68.2491,68.3321,15150.0
2018-07-13 10:10:00,82.41,82.44,82.3,82.39,8312.0,68.357,68.3818,68.2657,68.3404,8312.0
2018-07-13 10:15:00,82.42,82.42,82.33,82.39,5951.0,68.3653,68.3653,68.2906,68.3404,5951.0
2018-07-13 10:20:00,82.37,82.55,82.35,82.42,18310.0,68.3238,68.4731,68.3072,68.3653,18310.0
2018-07-13 10:25:00,82.4,82.47,82.35,82.41,10947.0,68.3487,68.4067,68.3072,68.357,10947.0
2018-07-13 10:30:00,82.39,82.47,82.37,82.45,6595.0,68.3404,68.4067,68.3238,68.3901,6595.0
2018-07-13 10:35:00,82.47,82.72,82.43,82.67,29077.0,68.4067,68.6141,68.3735,68.5726,29077.0
2018-07-13 10:40:00,82.69,82.73,82.54,82.62,8437.0,68.5892,68.6224,68.4648,68.5311,8437.0
2018-07-13 10:45:00,82.61,82.63,82.53,82.53,10512.0,68.5229,68.5394,68.4565,68.4565,10512.0
2018-07-13 10:50:00,82.55,82.66,82.53,82.64,8066.0,68.4731,68.5643,68.4565,68.5477,8066.0
2018-07-13 10:55:00,82.59,82.73,82.54,82.7,10069.0,68.5063,68.6224,68.4648,68.5975,10069.0
2018-07-13 11:00:00,82.7,82.72,82.64,82.65,11300.0,68.5975,68.6141,68.5477,68.556,11300.0
2018-07-13 11:05:00,82.62,82.63,82.47,82.52,12274.0,68.5311,68.5394,68.4067,68.4482,12274.0
2018-07-13 11:10:00,82.51,82.61,82.51,82.58,18591.0,68.4399,68.5229,68.4399,68.498,18591.0
2018-07-13 11:15:00,82.58,82.68,82.58,82.6,8889.0,68.498,68.5809,68.498,68.5146,8889.0
2018-07-13 11:20:00,82.62,82.69,82.61,82.66,15985.0,68.5311,68.5892,68.5229,68.5643,15985.0
2018-07-13 11:25:00,82.7,82.76,82.65,82.71,7312.0,68.5975,68.6473,68.556,68.6058,7312.0
2018-07-13 11:30:00,82.7,82.71,82.65,82.68,7262.0,68.5975,68.6058,68.556,68.5809,7262.0
2018-07-13 11:35:00,82.68,82.81,82.68,82.81,16258.0,68.5809,68.6887,68.5809,68.6887,16258.0
2018-07-13 11:40:00,82.8,82.86,82.73,82.86,30042.0,68.6805,68.7302,68.6224,68.7302,30042.0
2018-07-13 11:45:00,82.87,82.87,82.69,82.71,15852.0,68.7385,68.7385,68.5892,68.6058,15852.0
2018-07-13 11:50:00,82.68,82.73,82.65,82.71,26830.0,68.5809,68.6224,68.556,68.6058,26830.0
2018-07-13 11:55:00,82.71,82.72,82.59,82.62,8242.0,68.6058,68.6141,68.5063,68.5311,8242.0
2018-07-13 12:00:00,82.61,82.66,82.58,82.65,11432.0,68.5229,68.5643,68.498,68.556,11432.0
2018-07-13 12:05:00,82.67,82.69,82.64,82.67,3865.0,68.5726,68.5892,68.5477,68.5726,3865.0
2018-07-13 12:10:00,82.67,82.68,82.6,82.62,10403.0,68.5726,68.5809,68.5146,68.5311,10403.0
2018-07-13 12:15:00,82.61,82.64,82.61,82.62,7067.0,68.5229,68.5477,68.5229,68.5311,7067.0
2018-07-13 12:20:00,82.59,82.6,82.45,82.45,6984.0,68.5063,68.5146,68.3901,68.3901,6984.0
2018-07-13 12:25:00,82.43,82.44,82.4,82.42,2400.0,68.3735,68.3818,68.3487,68.3653,2400.0
2018-07-13 12:30:00,82.43,82.51,82.42,82.5,11762.0,68.3735,68.4399,68.3653,68.4316,11762.0
2018-07-13 12:35:00,82.51,82.54,82.48,82.51,4700.0,68.4399,68.4648,68.415,68.4399,4700.0
2018-07-13 12:40:00,82.52,82.59,82.51,82.57,3517.0,68.4482,68.5063,68.4399,68.4897,3517.0
2018-07-13 12:45:00,82.57,82.61,82.56,82.57,5855.0,68.4897,68.5229,68.4814,68.4897,5855.0
2018-07-13 12:50:00,82.57,82.59,82.46,82.55,8487.0,68.4897,68.5063,68.3984,68.4731,8487.0
2018-07-13 12:55:00,82.56,82.58,82.53,82.55,3590.0,68.4814,68.498,68.4565,68.4731,3590.0
2018-07-13 13:00:00,82.57,82.61,82.55,82.55,6293.0,68.4897,68.5229,68.4731,68.4731,6293.0
2018-07-13 13:05:00,82.56,82.56,82.45,82.47,19815.0,68.4814,68.4814,68.3901,68.4067,19815.0
2018-07-13 13:10:00,82.47,82.48,82.39,82.39,23154.0,68.4067,68.415,68.3404,68.3404,23154.0
2018-07-13 13:15:00,82.37,82.39,82.32,82.37,9155.0,68.3238,68.3404,68.2823,68.3238,9155.0
2018-07-13 13:20:00,82.36,82.43,82.36,82.4,5932.0,68.3155,68.3735,68.3155,68.3487,5932.0
2018-07-13 13:25:00,82.39,82.41,82.35,82.41,6478.0,68.3404,68.357,68.3072,68.357,6478.0
2018-07-13 13:30:00,82.39,82.44,82.36,82.36,10798.0,68.3404,68.3818,68.3155,68.3155,10798.0
2018-07-13 13:35:00,82.37,82.49,82.37,82.44,10287.0,68.3238,68.4233,68.3238,68.3818,10287.0
2018-07-13 13:40:00,82.43,82.43,82.37,82.41,6200.0,68.3735,68.3735,68.3238,68.357,6200.0
2018-07-13 13:45:00,82.42,82.43,82.36,82.36,8988.0,68.3653,68.3735,68.3155,68.3155,8988.0
2018-07-13 13:50:00,82.38,82.43,82.36,82.42,6500.0,68.3321,68.3735,68.3155,68.3653,6500.0
2018-07-13 13:55:00,82.42,82.5,82.42,82.5,5607.0,68.3653,68.4316,68.3653,68.4316,5607.0
2018-07-13 14:00:00,82.5,82.52,82.41,82.48,9203.0,68.4316,68.4482,68.357,68.415,9203.0
2018-07-13 14:05:00,82.49,82.5,82.45,82.49,4668.0,68.4233,68.4316,68.3901,68.4233,4668.0
2018-07-13 14:10:00,82.48,82.51,82.47,82.51,6120.0,68.415,68.4399,68.4067,68.4399,6120.0
2018-07-13 14:15:00,82.51,82.59,82.5,82.56,8763.0,68.4399,68.5063,68.4316,68.4814,8763.0
2018-07-13 14:20:00,82.55,82.62,82.55,82.59,7473.0,68.4731,68.5311,68.4731,68.5063,7473.0
2018-07-13 14:25:00,82.58,82.58,82.51,82.56,7633.0,68.498,68.498,68.4399,68.4814,7633.0
2018-07-13 14:30:00,82.55,82.56,82.54,82.56,2600.0,68.4731,68.4814,68.4648,68.4814,2600.0
2018-07-13 14:35:00,82.55,82.59,82.52,82.59,7579.0,68.4731,68.5063,68.4482,68.5063,7579.0
2018-07-13 14:40:00,82.6,82.66,82.58,82.64,10345.0,68.5146,68.5643,68.498,68.5477,10345.0
2018-07-13 14:45:00,82.62,82.62,82.59,82.6,6200.0,68.5311,68.5311,68.5063,68.5146,6200.0
2018-07-13 14:50:00,82.61,82.68,82.61,82.67,8590.0,68.5229,68.5809,68.5229,68.5726,8590.0
2018-07-13 14:55:00,82.66,82.67,82.52,82.53,11974.0,68.5643,68.5726,68.4482,68.4565,11974.0
2018-07-13 15:00:00,82.54,82.58,82.5,82.58,18866.0,68.4648,68.498,68.4316,68.498,18866.0
2018-07-13 15:05:00,82.58,82.62,82.54,82.54,10905.0,68.498,68.5311,68.4648,68.4648,10905.0
2018-07-13 15:10:00,82.53,82.55,82.47,82.49,18947.0,68.4565,68.4731,68.4067,68.4233,18947.0
2018-07-13 15:15:00,82.48,82.57,82.48,82.52,11901.0,68.415,68.4897,68.415,68.4482,11901.0
2018-07-13 15:20:00,82.51,82.57,82.51,82.54,13732.0,68.4399,68.4897,68.4399,68.4648,13732.0
2018-07-13 15:25:00,82.54,82.6,82.47,82.59,28406.0,68.4648,68.5146,68.4067,68.5063,28406.0
2018-07-13 15:30:00,82.58,82.66,82.57,82.64,15728.0,68.498,68.5643,68.4897,68.5477,15728.0
2018-07-13 15:35:00,82.65,82.7,82.65,82.7,16264.0,68.556,68.5975,68.556,68.5975,16264.0
2018-07-13 15:40:00,82.7,82.7,82.6,82.64,14639.0,68.5975,68.5975,68.5146,68.5477,14639.0
2018-07-13 15:45:00,82.64,82.67,82.62,82.64,22483.0,68.5477,68.5726,68.5311,68.5477,22483.0
2018-07-13 15:50:00,82.64,82.71,82.59,82.65,38074.0,68.5477,68.6058,68.5063,68.556,38074.0
2018-07-13 15:55:00,82.66,82.75,82.61,82.7,105741.0,68.5643,68.639,68.5229,68.5975,105741.0
2018-07-16 09:30:00,82.58,83.11,82.58,82.63,58869.0,68.498,68.9376,68.498,68.5394,58869.0
2018-07-16 09:35:00,82.65,82.66,82.19,82.22,62758.0,68.556,68.5643,68.1745,68.1994,62758.0
2018-07-16 09:40:00,82.21,82.24,82.0,82.17,23161.0,68.1911,68.2159,68.0169,68.1579,23161.0
2018-07-16 09:45:00,82.15,82.24,81.99,82.22,17386.0,68.1413,68.2159,68.0086,68.1994,17386.0
2018-07-16 09:50:00,82.23,82.4,82.21,82.21,11763.0,68.2077,68.3487,68.1911,68.1911,11763.0
2018-07-16 09:55:00,82.22,82.36,82.1,82.1,22507.0,68.1994,68.3155,68.0998,68.0998,22507.0
2018-07-16 10:00:00,82.14,82.33,82.14,82.31,20138.0,68.133,68.2906,68.133,68.274,20138.0
2018-07-16 10:05:00,82.31,82.36,82.18,82.3,143007.0,68.274,68.3155,68.1662,68.2657,143007.0
2018-07-16 10:10:00,82.32,82.41,82.2,82.21,13288.0,68.2823,68.357,68.1828,68.1911,13288.0
2018-07-16 10:15:00,82.21,82.52,82.18,82.4,24744.0,68.1911,68.4482,68.1662,68.3487,24744.0
2018-07-16 10:20:00,82.39,82.39,82.21,82.28,16816.0,68.3404,68.3404,68.1911,68.2491,16816.0
2018-07-16 10:25:00,82.3,82.39,82.3,82.35,37753.0,68.2657,68.3404,68.2657,68.3072,37753.0
2018-07-16 10:30:00,82.35,82.35,82.27,82.3,15864.0,68.3072,68.3072,68.2408,68.2657,15864.0
2018-07-16 10:35:00,82.29,82.41,82.16,82.38,36572.0,68.2574,68.357,68.1496,68.3321,36572.0
2018-07-16 10:40:00,82.38,82.38,82.14,82.15,39381.0,68.3321,68.3321,68.133,68.1413,39381.0
2018-07-16 10:45:00,82.16,82.16,82.01,82.03,12567.0,68.1496,68.1496,68.0252,68.0418,12567.0
2018-07-16 10:50:00,82.03,82.07,81.99,81.99,8636.0,68.0418,68.0749,68.0086,68.0086,8636.0
2018-07-16 10:55:00,82.0,82.01,81.91,81.93,10713.0,68.0169,68.0252,67.9422,67.9588,10713.0
2018-07-16 11:00:00,81.92,81.97,81.84,81.97,14118.0,67.9505,67.992,67.8842,67.992,14118.0
2018-07-16 11:05:00,81.96,82.08,81.95,82.0,105597.0,67.9837,68.0832,67.9754,68.0169,105597.0
2018-07-16 11:10:00,82.02,82.05,81.93,81.94,6652.0,68.0335,68.0583,67.9588,67.9671,6652.0
2018-07-16 11:15:00,81.94,81.94,81.68,81.71,14291.0,67.9671,67.9671,67.7514,67.7763,14291.0
2018-07-16 11:20:00,81.71,81.87,81.71,81.86,31810.0,67.7763,67.909,67.7763,67.9007,31810.0
2018-07-16 11:25:00,81.86,81.99,81.85,81.88,13140.0,67.9007,68.0086,67.8925,67.9173,13140.0
2018-07-16 11:30:00,81.86,81.88,81.76,81.87,16095.0,67.9007,67.9173,67.8178,67.909,16095.0
2018-07-16 11:35:00,81.88,82.02,81.88,82.0,8972.0,67.9173,68.0335,67.9173,68.0169,8972.0
2018-07-16 11:40:00,82.0,82.02,81.92,81.96,12722.0,68.0169,68.0335,67.9505,67.9837,12722.0
2018-07-16 11:45:00,81.95,81.96,81.82,81.94,9949.0,67.9754,67.9837,67.8676,67.9671,9949.0
2018-07-16 11:50:00,81.99,82.08,81.92,81.93,10692.0,68.0086,68.0832,67.9505,67.9588,10692.0
2018-07-16 11:55:00,81.9,82.02,81.9,82.02,7004.0,67.9339,68.0335,67.9339,68.0335,7004.0
2018-07-16 12:00:00,82.0,82.01,81.9,82.01,10130.0,68.0169,68.0252,67.9339,68.0252,10130.0
2018-07-16 12:05:00,82.03,82.09,82.02,82.06,5110.0,68.0418,68.0915,68.0335,68.0666,5110.0
2018-07-16 12:10:00,82.04,82.07,81.96,82.02,5825.0,68.0501,68.0749,67.9837,68.0335,5825.0
2018-07-16 12:15:00,82.02,82.04,81.94,81.94,5450.0,68.0335,68.0501,67.9671,67.9671,5450.0
2018-07-16 12:20:00,81.97,82.1,81.97,82.08,8521.0,67.992,68.0998,67.992,68.0832,8521.0
2018-07-16 12:25:00,82.07,82.08,82.02,82.04,9313.0,68.0749,68.0832,68.0335,68.0501,9313.0
2018-07-16 12:30:00,82.05,82.05,81.9,81.9,8780.0,68.0583,68.0583,67.9339,67.9339,8780.0
2018-07-16 12:35:00,81.93,82.03,81.91,81.91,18550.0,67.9588,68.0418,67.9422,67.9422,18550.0
2018-07-16 12:40:00,81.91,81.91,81.8,81.85,6249.0,67.9422,67.9422,67.851,67.8925,6249.0
2018-07-16 12:45:00,81.85,81.86,81.77,81.8,11203.0,67.8925,67.9007,67.8261,67.851,11203.0
2018-07-16 12:50:00,81.81,81.81,81.77,81.79,10654.0,67.8593,67.8593,67.8261,67.8427,10654.0
2018-07-16 12:55:00,81.77,81.9,81.77,81.86,12693.0,67.8261,67.9339,67.8261,67.9007,12693.0
2018-07-16 13:00:00,81.84,81.89,81.84,81.87,6825.0,67.8842,67.9256,67.8842,67.909,6825.0
2018-07-16 13:05:00,81.88,81.93,81.86,81.91,9200.0,67.9173,67.9588,67.9007,67.9422,9200.0
2018-07-16 13:10:00,81.9,81.91,81.85,81.85,5800.0,67.9339,67.9422,67.8925,67.8925,5800.0
2018-07-16 13:15:00,81.85,81.85,81.81,81.84,4716.0,67.8925,67.8925,67.8593,67.8842,4716.0
2018-07-16 13:20:00,81.84,81.9,81.84,81.86,8008.0,67.8842,67.9339,67.8842,67.9007,8008.0
2018-07-16 13:25:00,81.85,81.85,81.79,81.81,5441.0,67.8925,67.8925,67.8427,67.8593,5441.0
2018-07-16 13:30:00,81.81,81.87,81.81,81.87,10001.0,67.8593,67.909,67.8593,67.909,10001.0
2018-07-16 13:35:00,81.89,81.99,81.89,81.92,6630.0,67.9256,68.0086,67.9256,67.9505,6630.0
2018-07-16 13:40:00,81.92,81.92,81.89,81.91,4135.0,67.9505,67.9505,67.9256,67.9422,4135.0
2018-07-16 13:45:00,81.9,81.91,81.85,81.91,8294.0,67.9339,67.9422,67.8925,67.9422,8294.0
2018-07-16 13:50:00,81.9,81.9,81.85,81.89,12785.0,67.9339,67.9339,67.8925,67.9256,12785.0
2018-07-16 13:55:00,81.89,81.99,81.89,81.96,15987.0,67.9256,68.0086,67.9256,67.9837,15987.0
2018-07-16 14:00:00,81.95,81.95,81.91,81.91,4500.0,67.9754,67.9754,67.9422,67.9422,4500.0
2018-07-16 14:05:00,81.9,81.91,81.85,81.91,10769.0,67.9339,67.9422,67.8925,67.9422,10769.0
2018-07-16 14:10:00,81.92,81.92,81.86,81.9,8324.0,67.9505,67.9505,67.9007,67.9339,8324.0
2018-07-16 14:15:00,81.9,81.96,81.9,81.93,6935.0,67.9339,67.9837,67.9339,67.9588,6935.0
2018-07-16 14:20:00,81.93,81.98,81.84,81.84,50962.0,67.9588,68.0003,67.8842,67.8842,50962.0
2018-07-16 14:25:00,81.86,81.9,81.85,81.85,8931.0,67.9007,67.9339,67.8925,67.8925,8931.0
2018-07-16 14:30:00,81.83,81.83,81.74,81.75,3526.0,67.8759,67.8759,67.8012,67.8095,3526.0
2018-07-16 14:35:00,81.75,81.78,81.68,81.68,11776.0,67.8095,67.8344,67.7514,67.7514,11776.0
2018-07-16 14:40:00,81.67,81.67,81.5,81.57,19070.0,67.7431,67.7431,67.6021,67.6602,19070.0
2018-07-16 14:45:00,81.58,81.62,81.53,81.58,15523.0,67.6685,67.7017,67.627,67.6685,15523.0
2018-07-16 14:50:00,81.57,81.65,81.55,81.57,8484.0,67.6602,67.7266,67.6436,67.6602,8484.0
2018-07-16 14:55:00,81.55,81.55,81.5,81.55,7598.0,67.6436,67.6436,67.6021,67.6436,7598.0
2018-07-16 15:00:00,81.55,81.55,81.5,81.53,8810.0,67.6436,67.6436,67.6021,67.627,8810.0
2018-07-16 15:05:00,81.54,81.6,81.54,81.55,13399.0,67.6353,67.6851,67.6353,67.6436,13399.0
2018-07-16 15:10:00,81.56,81.59,81.55,81.56,12298.0,67.6519,67.6768,67.6436,67.6519,12298.0
2018-07-16 15:15:00,81.57,81.59,81.56,81.56,9309.0,67.6602,67.6768,67.6519,67.6519,9309.0
2018-07-16 15:20:00,81.57,81.59,81.53,81.53,16002.0,67.6602,67.6768,67.627,67.627,16002.0
2018-07-16 15:25:00,81.52,81.61,81.52,81.61,28599.0,67.6187,67.6934,67.6187,67.6934,28599.0
2018-07-16 15:30:00,81.6,81.61,81.51,81.55,30035.0,67.6851,67.6934,67.6104,67.6436,30035.0
2018-07-16 15:35:00,81.55,81.56,81.5,81.53,45279.0,67.6436,67.6519,67.6021,67.627,45279.0
2018-07-16 15:40:00,81.52,81.64,81.52,81.57,29613.0,67.6187,67.7183,67.6187,67.6602,29613.0
2018-07-16 15:45:00,81.56,81.62,81.54,81.61,23222.0,67.6519,67.7017,67.6353,67.6934,23222.0
2018-07-16 15:50:00,81.6,81.78,81.56,81.76,74845.0,67.6851,67.8344,67.6519,67.8178,74845.0
2018-07-16 15:55:00,81.76,81.9,81.75,81.86,223481.0,67.8178,67.9339,67.8095,67.9007,223481.0
2018-07-17 09:30:00,81.46,81.85,81.25,81.48,71610.0,67.569,67.8925,67.3948,67.5855,71610.0
2018-07-17 09:35:00,81.51,82.19,81.45,82.15,31985.0,67.6104,68.1745,67.5607,68.1413,31985.0
2018-07-17 09:40:00,82.16,82.21,82.1,82.21,12026.0,68.1496,68.1911,68.0998,68.1911,12026.0
2018-07-17 09:45:00,82.2,82.35,82.18,82.18,8720.0,68.1828,68.3072,68.1662,68.1662,8720.0
2018-07-17 09:50:00,82.21,82.37,82.21,82.23,7984.0,68.1911,68.3238,68.1911,68.2077,7984.0
2018-07-17 09:55:00,82.23,82.35,82.21,82.35,9264.0,68.2077,68.3072,68.1911,68.3072,9264.0
2018-07-17 10:00:00,82.37,82.41,82.29,82.36,11523.0,68.3238,68.357,68.2574,68.3155,11523.0
2018-07-17 10:05:00,82.43,82.53,82.39,82.52,12163.0,68.3735,68.4565,68.3404,68.4482,12163.0
2018-07-17 10:10:00,82.52,82.55,82.37,82.49,12388.0,68.4482,68.4731,68.3238,68.4233,12388.0
2018-07-17 10:15:00,82.48,82.55,82.43,82.48,9943.0,68.415,68.4731,68.3735,68.415,9943.0
2018-07-17 10:20:00,82.5,82.6,82.46,82.46,9605.0,68.4316,68.5146,68.3984,68.3984,9605.0
2018-07-17 10:25:00,82.48,82.62,82.41,82.56,9512.0,68.415,68.5311,68.357,68.4814,9512.0
2018-07-17 10:30:00,82.54,82.72,82.54,82.72,9000.0,68.4648,68.6141,68.4648,68.6141,9000.0
2018-07-17 10:35:00,82.73,82.75,82.67,82.73,9954.0,68.6224,68.639,68.5726,68.6224,9954.0
2018-07-17 10:40:00,82.72,82.74,82.6,82.63,4549.0,68.6141,68.6307,68.5146,68.5394,4549.0
2018-07-17 10:45:00,82.64,82.82,82.63,82.73,13677.0,68.5477,68.697,68.5394,68.6224,13677.0
2018-07-17 10:50:00,82.74,82.74,82.64,82.71,3711.0,68.6307,68.6307,68.5477,68.6058,3711.0
2018-07-17 10:55:00,82.71,82.77,82.7,82.72,9505.0,68.6058,68.6556,68.5975,68.6141,9505.0
2018-07-17 11:00:00,82.72,82.79,82.7,82.79,10315.0,68.6141,68.6722,68.5975,68.6722,10315.0
2018-07-17 11:05:00,82.8,82.91,82.78,82.91,14494.0,68.6805,68.7717,68.6639,68.7717,14494.0
2018-07-17 11:10:00,82.89,82.9,82.81,82.86,7232.0,68.7551,68.7634,68.6887,68.7302,7232.0
2018-07-17 11:15:00,82.83,82.97,82.83,82.94,13228.0,68.7053,68.8215,68.7053,68.7966,13228.0
2018-07-17 11:20:00,82.95,82.96,82.92,82.95,4800.0,68.8049,68.8132,68.78,68.8049,4800.0
2018-07-17 11:25:00,82.95,82.97,82.93,82.94,8828.0,68.8049,68.8215,68.7883,68.7966,8828.0
2018-07-17 11:30:00,82.95,82.95,82.88,82.95,7131.0,68.8049,68.8049,68.7468,68.8049,7131.0
2018-07-17 11:35:00,82.94,82.97,82.92,82.97,6213.0,68.7966,68.8215,68.78,68.8215,6213.0
2018-07-17 11:40:00,82.97,83.05,82.88,83.05,99830.0,68.8215,68.8878,68.7468,68.8878,99830.0
2018-07-17 11:45:00,83.06,83.14,82.96,83.04,18091.0,68.8961,68.9625,68.8132,68.8795,18091.0
2018-07-17 11:50:00,83.05,83.09,82.88,82.95,5028.0,68.8878,68.921,68.7468,68.8049,5028.0
2018-07-17 11:55:00,82.98,83.02,82.98,83.0,3310.0,68.8298,68.8629,68.8298,68.8463,3310.0
2018-07-17 12:00:00,83.0,83.0,82.79,82.85,19017.0,68.8463,68.8463,68.6722,68.7219,19017.0
2018-07-17 12:05:00,82.86,83.0,82.85,82.96,52498.0,68.7302,68.8463,68.7219,68.8132,52498.0
2018-07-17 12:10:00,82.97,82.98,82.8,82.87,11760.0,68.8215,68.8298,68.6805,68.7385,11760.0
2018-07-17 12:15:00,82.87,82.91,82.72,82.84,44860.0,68.7385,68.7717,68.6141,68.7136,44860.0
2018-07-17 12:20:00,82.86,82.91,82.83,82.91,4572.0,68.7302,68.7717,68.7053,68.7717,4572.0
2018-07-17 12:25:00,82.9,83.0,82.86,83.0,7709.0,68.7634,68.8463,68.7302,68.8463,7709.0
2018-07-17 12:30:00,83.02,83.06,82.9,82.92,9152.0,68.8629,68.8961,68.7634,68.78,9152.0
2018-07-17 12:35:00,82.94,82.96,82.91,82.92,4054.0,68.7966,68.8132,68.7717,68.78,4054.0
2018-07-17 12:40:00,82.92,82.94,82.75,82.81,21784.0,68.78,68.7966,68.639,68.6887,21784.0
2018-07-17 12:45:00,82.81,82.83,82.63,82.66,9519.0,68.6887,68.7053,68.5394,68.5643,9519.0
2018-07-17 12:50:00,82.67,82.72,82.59,82.72,9724.0,68.5726,68.6141,68.5063,68.6141,9724.0
2018-07-17 12:55:00,82.7,82.76,82.67,82.7,4693.0,68.5975,68.6473,68.5726,68.5975,4693.0
2018-07-17 13:00:00,82.68,82.69,82.64,82.64,9110.0,68.5809,68.5892,68.5477,68.5477,9110.0
2018-07-17 13:05:00,82.65,82.67,82.52,82.61,42600.0,68.556,68.5726,68.4482,68.5229,42600.0
2018-07-17 13:10:00,82.6,82.81,82.59,82.73,21994.0,68.5146,68.6887,68.5063,68.6224,21994.0
2018-07-17 13:15:00,82.73,82.76,82.67,82.69,7598.0,68.6224,68.6473,68.5726,68.5892,7598.0
2018-07-17 13:20:00,82.7,82.72,82.67,82.7,4248.0,68.5975,68.6141,68.5726,68.5975,4248.0
2018-07-17 13:25:00,82.7,82.72,82.67,82.69,7187.0,68.5975,68.6141,68.5726,68.5892,7187.0
2018-07-17 13:30:00,82.68,82.72,82.6,82.6,23174.0,68.5809,68.6141,68.5146,68.5146,23174.0
2018-07-17 13:35:00,82.6,82.68,82.55,82.68,17059.0,68.5146,68.5809,68.4731,68.5809,17059.0
2018-07-17 13:40:00,82.67,82.69,82.61,82.63,5960.0,68.5726,68.5892,68.5229,68.5394,5960.0
2018-07-17 13:45:00,82.61,82.61,82.54,82.59,28500.0,68.5229,68.5229,68.4648,68.5063,28500.0
2018-07-17 13:50:00,82.59,82.59,82.41,82.5,24521.0,68.5063,68.5063,68.357,68.4316,24521.0
2018-07-17 13:55:00,82.52,82.52,82.41,82.41,9673.0,68.4482,68.4482,68.357,68.357,9673.0
2018-07-17 14:00:00,82.45,82.45,82.33,82.41,52293.0,68.3901,68.3901,68.2906,68.357,52293.0
2018-07-17 14:05:00,82.43,82.51,82.42,82.51,8974.0,68.3735,68.4399,68.3653,68.4399,8974.0
2018-07-17 14:10:00,82.5,82.5,82.33,82.39,14000.0,68.4316,68.4316,68.2906,68.3404,14000.0
2018-07-17 14:15:00,82.39,82.39,82.3,82.39,9528.0,68.3404,68.3404,68.2657,68.3404,9528.0
2018-07-17 14:20:00,82.4,82.51,82.38,82.47,21067.0,68.3487,68.4399,68.3321,68.4067,21067.0
2018-07-17 14:25:00,82.48,82.48,82.37,82.45,26848.0,68.415,68.415,68.3238,68.3901,26848.0
2018-07-17 14:30:00,82.44,82.49,82.42,82.49,7329.0,68.3818,68.4233,68.3653,68.4233,7329.0
2018-07-17 14:35:00,82.5,82.51,82.43,82.46,12613.0,68.4316,68.4399,68.3735,68.3984,12613.0
2018-07-17 14:40:00,82.47,82.51,82.45,82.49,9001.0,68.4067,68.4399,68.3901,68.4233,9001.0
2018-07-17 14:45:00,82.49,82.58,82.48,82.52,68073.0,68.4233,68.498,68.415,68.4482,68073.0
2018-07-17 14:50:00,82.5,82.53,82.39,82.4,25397.0,68.4316,68.4565,68.3404,68.3487,25397.0
2018-07-17 14:55:00,82.42,82.48,82.37,82.47,19650.0,68.3653,68.415,68.3238,68.4067,19650.0
2018-07-17 15:00:00,82.45,82.48,82.41,82.48,13318.0,68.3901,68.415,68.357,68.415,13318.0
2018-07-17 15:05:00,82.49,82.55,82.41,82.5,17929.0,68.4233,68.4731,68.357,68.4316,17929.0
2018-07-17 15:10:00,82.51,82.6,82.5,82.54,14821.0,68.4399,68.5146,68.4316,68.4648,14821.0
2018-07-17 15:15:00,82.55,82.56,82.44,82.5,45547.0,68.4731,68.4814,68.3818,68.4316,45547.0
2018-07-17 15:20:00,82.52,82.53,82.45,82.5,35679.0,68.4482,68.4565,68.3901,68.4316,35679.0
2018-07-17 15:25:00,82.51,82.51,82.43,82.48,21129.0,68.4399,68.4399,68.3735,68.415,21129.0
2018-07-17 15:30:00,82.48,82.51,82.41,82.42,17509.0,68.415,68.4399,68.357,68.3653,17509.0
2018-07-17 15:35:00,82.42,82.49,82.36,82.47,30893.0,68.3653,68.4233,68.3155,68.4067,30893.0
2018-07-17 15:40:00,82.48,82.59,82.47,82.53,108054.0,68.415,68.5063,68.4067,68.4565,108054.0
2018-07-17 15:45:00,82.54,82.55,82.43,82.47,45142.0,68.4648,68.4731,68.3735,68.4067,45142.0
2018-07-17 15:50:00,82.47,82.47,82.36,82.38,38582.0,68.4067,68.4067,68.3155,68.3321,38582.0
2018-07-17 15:55:00,82.39,82.43,82.34,82.42,93094.0,68.3404,68.3735,68.2989,68.3653,93094.0
2018-07-18 09:30:00,82.41,82.73,82.21,82.23,83122.0,68.357,68.6224,68.1911,68.2077,83122.0
2018-07-18 09:35:00,82.23,82.44,82.08,82.23,68365.0,68.2077,68.3818,68.0832,68.2077,68365.0
2018-07-18 09:40:00,82.23,82.23,81.93,82.15,18207.0,68.2077,68.2077,67.9588,68.1413,18207.0
2018-07-18 09:45:00,82.14,82.25,81.79,81.8,33108.0,68.133,68.2242,67.8427,67.851,33108.0
2018-07-18 09:50:00,81.79,81.94,81.76,81.88,45489.0,67.8427,67.9671,67.8178,67.9173,45489.0
2018-07-18 09:55:00,81.88,81.9,81.78,81.89,15391.0,67.9173,67.9339,67.8344,67.9256,15391.0
2018-07-18 10:00:00,81.86,81.91,81.82,81.9,89736.0,67.9007,67.9422,67.8676,67.9339,89736.0
2018-07-18 10:05:00,81.89,81.89,81.67,81.69,22297.0,67.9256,67.9256,67.7431,67.7597,22297.0
2018-07-18 10:10:00,81.7,81.77,81.54,81.62,33300.0,67.768,67.8261,67.6353,67.7017,33300.0
2018-07-18 10:15:00,81.6,81.6,81.41,81.45,43314.0,67.6851,67.6851,67.5275,67.5607,43314.0
2018-07-18 10:20:00,81.39,81.61,81.39,81.56,31547.0,67.5109,67.6934,67.5109,67.6519,31547.0
2018-07-18 10:25:00,81.58,81.78,81.5,81.73,29956.0,67.6685,67.8344,67.6021,67.7929,29956.0
2018-07-18 10:30:00,81.73,81.85,81.68,81.85,18852.0,67.7929,67.8925,67.7514,67.8925,18852.0
2018-07-18 10:35:00,81.86,81.89,81.78,81.84,10992.0,67.9007,67.9256,67.8344,67.8842,10992.0
2018-07-18 10:40:00,81.88,81.89,81.74,81.83,16626.0,67.9173,67.9256,67.8012,67.8759,16626.0
2018-07-18 10:45:00,81.82,81.89,81.77,81.84,16222.0,67.8676,67.9256,67.8261,67.8842,16222.0
2018-07-18 10:50:00,81.86,81.86,81.73,81.78,10310.0,67.9007,67.9007,67.7929,67.8344,10310.0
2018-07-18 10:55:00,81.81,81.86,81.78,81.79,15582.0,67.8593,67.9007,67.8344,67.8427,15582.0
2018-07-18 11:00:00,81.8,81.86,81.73,81.83,14101.0,67.851,67.9007,67.7929,67.8759,14101.0
2018-07-18 11:05:00,81.81,81.95,81.77,81.95,15948.0,67.8593,67.9754,67.8261,67.9754,15948.0
2018-07-18 11:10:00,81.94,81.99,81.89,81.94,14105.0,67.9671,68.0086,67.9256,67.9671,14105.0
2018-07-18 11:15:00,82.0,82.12,81.99,81.99,8261.0,68.0169,68.1164,68.0086,68.0086,8261.0
2018-07-18 11:20:00,81.98,82.02,81.96,81.97,28574.0,68.0003,68.0335,67.9837,67.992,28574.0
2018-07-18 11:25:00,81.97,82.04,81.97,82.04,4370.0,67.992,68.0501,67.992,68.0501,4370.0
2018-07-18 11:30:00,82.03,82.08,82.03,82.05,6909.0,68.0418,68.0832,68.0418,68.0583,6909.0
2018-07-18 11:35:00,82.05,82.05,81.86,81.91,25411.0,68.0583,68.0583,67.9007,67.9422,25411.0
2018-07-18 11:40:00,81.89,81.92,81.79,81.81,15400.0,67.9256,67.9505,67.8427,67.8593,15400.0
2018-07-18 11:45:00,81.81,81.88,81.8,81.83,10360.0,67.8593,67.9173,67.851,67.8759,10360.0
2018-07-18 11:50:00,81.83,81.86,81.8,81.84,10008.0,67.8759,67.9007,67.851,67.8842,10008.0
2018-07-18 11:55:00,81.81,81.97,81.81,81.97,13731.0,67.8593,67.992,67.8593,67.992,13731.0
2018-07-18 12:00:00,81.96,81.96,81.8,81.81,9245.0,67.9837,67.9837,67.851,67.8593,9245.0
2018-07-18 12:05:00,81.8,81.93,81.8,81.88,61965.0,67.851,67.9588,67.851,67.9173,61965.0
2018-07-18 12:10:00,81.89,81.97,81.85,81.93,20416.0,67.9256,67.992,67.8925,67.9588,20416.0
2018-07-18 12:15:00,81.92,82.03,81.91,82.01,219819.0,67.9505,68.0418,67.9422,68.0252,219819.0
2018-07-18 12:20:00,82.03,82.11,81.98,82.09,26803.0,68.0418,68.1081,68.0003,68.0915,26803.0
2018-07-18 12:25:00,82.09,82.33,82.08,82.31,9783.0,68.0915,68.2906,68.0832,68.274,9783.0
2018-07-18 12:30:00,82.32,82.36,82.28,82.34,10534.0,68.2823,68.3155,68.2491,68.2989,10534.0
2018-07-18 12:35:00,82.37,82.37,82.13,82.15,7780.0,68.3238,68.3238,68.1247,68.1413,7780.0
2018-07-18 12:40:00,82.15,82.17,82.09,82.13,9027.0,68.1413,68.1579,68.0915,68.1247,9027.0
2018-07-18 12:45:00,82.12,82.17,82.11,82.11,10016.0,68.1164,68.1579,68.1081,68.1081,10016.0
2018-07-18 12:50:00,82.11,82.16,82.06,82.09,14398.0,68.1081,68.1496,68.0666,68.0915,14398.0
2018-07-18 12:55:00,82.09,82.09,81.99,81.99,7251.0,68.0915,68.0915,68.0086,68.0086,7251.0
2018-07-18 13:00:00,81.99,82.1,81.98,82.1,3800.0,68.0086,68.0998,68.0003,68.0998,3800.0
2018-07-18 13:05:00,82.12,82.15,82.09,82.12,4695.0,68.1164,68.1413,68.0915,68.1164,4695.0
2018-07-18 13:10:00,82.14,82.14,81.97,81.97,13208.0,68.133,68.133,67.992,67.992,13208.0
2018-07-18 13:15:00,81.98,82.06,81.98,82.06,6382.0,68.0003,68.0666,68.0003,68.0666,6382.0
2018-07-18 13:20:00,82.06,82.17,82.04,82.17,2337.0,68.0666,68.1579,68.0501,68.1579,2337.0
2018-07-18 13:25:00,82.15,82.17,82.09,82.14,5530.0,68.1413,68.1579,68.0915,68.133,5530.0
2018-07-18 13:30:00,82.15,82.15,82.11,82.13,2112.0,68.1413,68.1413,68.1081,68.1247,2112.0
2018-07-18 13:35:00,82.16,82.19,82.14,82.17,5109.0,68.1496,68.1745,68.133,68.1579,5109.0
2018-07-18 13:40:00,82.18,82.21,82.11,82.16,5400.0,68.1662,68.1911,68.1081,68.1496,5400.0
2018-07-18 13:45:00,82.14,82.25,82.11,82.21,6975.0,68.133,68.2242,68.1081,68.1911,6975.0
2018-07-18 13:50:00,82.21,82.22,82.13,82.22,4512.0,68.1911,68.1994,68.1247,68.1994,4512.0
2018-07-18 13:55:00,82.21,82.23,82.12,82.2,5612.0,68.1911,68.2077,68.1164,68.1828,5612.0
2018-07-18 14:00:00,82.23,82.23,82.13,82.17,8550.0,68.2077,68.2077,68.1247,68.1579,8550.0
2018-07-18 14:05:00,82.15,82.21,82.13,82.16,11095.0,68.1413,68.1911,68.1247,68.1496,11095.0
2018-07-18 14:10:00,82.15,82.2,82.1,82.12,6359.0,68.1413,68.1828,68.0998,68.1164,6359.0
2018-07-18 14:15:00,82.15,82.17,82.1,82.11,2893.0,68.1413,68.1579,68.0998,68.1081,2893.0
2018-07-18 14:20:00,82.14,82.19,82.1,82.19,7153.0,68.133,68.1745,68.0998,68.1745,7153.0
2018-07-18 14:25:00,82.21,82.24,82.18,82.2,9573.0,68.1911,68.2159,68.1662,68.1828,9573.0
2018-07-18 14:30:00,82.21,82.24,82.17,82.24,7947.0,68.1911,68.2159,68.1579,68.2159,7947.0
2018-07-18 14:35:00,82.21,82.22,82.13,82.13,5600.0,68.1911,68.1994,68.1247,68.1247,5600.0
2018-07-18 14:40:00,82.14,82.19,82.1,82.19,8426.0,68.133,68.1745,68.0998,68.1745,8426.0
2018-07-18 14:45:00,82.17,82.23,82.12,82.19,11449.0,68.1579,68.2077,68.1164,68.1745,11449.0
2018-07-18 14:50:00,82.21,82.22,82.16,82.22,6740.0,68.1911,68.1994,68.1496,68.1994,6740.0
2018-07-18 14:55:00,82.22,82.27,82.2,82.25,4920.0,68.1994,68.2408,68.1828,68.2242,4920.0
2018-07-18 15:00:00,82.27,82.27,82.21,82.24,11100.0,68.2408,68.2408,68.1911,68.2159,11100.0
2018-07-18 15:05:00,82.24,82.27,82.19,82.2,15539.0,68.2159,68.2408,68.1745,68.1828,15539.0
2018-07-18 15:10:00,82.22,82.25,82.15,82.21,16960.0,68.1994,68.2242,68.1413,68.1911,16960.0
2018-07-18 15:15:00,82.21,82.23,82.16,82.2,16097.0,68.1911,68.2077,68.1496,68.1828,16097.0
2018-07-18 15:20:00,82.19,82.22,82.14,82.15,23317.0,68.1745,68.1994,68.133,68.1413,23317.0
2018-07-18 15:25:00,82.16,82.22,82.11,82.17,51059.0,68.1496,68.1994,68.1081,68.1579,51059.0
2018-07-18 15:30:00,82.17,82.2,82.16,82.18,21364.0,68.1579,68.1828,68.1496,68.1662,21364.0
2018-07-18 15:35:00,82.19,82.21,82.18,82.2,36998.0,68.1745,68.1911,68.1662,68.1828,36998.0
2018-07-18 15:40:00,82.2,82.28,82.19,82.27,31715.0,68.1828,68.2491,68.1745,68.2408,31715.0
2018-07-18 15:45:00,82.28,82.31,82.19,82.24,26193.0,68.2491,68.274,68.1745,68.2159,26193.0
2018-07-18 15:50:00,82.24,82.27,82.19,82.2,47752.0,68.2159,68.2408,68.1745,68.1828,47752.0
2018-07-18 15:55:00,82.2,82.29,82.19,82.24,122410.0,68.1828,68.2574,68.1745,68.2159,122410.0
2018-07-19 09:30:00,82.26,82.87,82.24,82.8,56759.0,68.2325,68.7385,68.2159,68.6805,56759.0
2018-07-19 09:35:00,82.8,82.83,82.47,82.76,37647.0,68.6805,68.7053,68.4067,68.6473,37647.0
2018-07-19 09:40:00,82.78,82.88,82.54,82.55,38418.0,68.6639,68.7468,68.4648,68.4731,38418.0
2018-07-19 09:45:00,82.61,82.75,82.43,82.43,16905.0,68.5229,68.639,68.3735,68.3735,16905.0
2018-07-19 09:50:00,82.44,82.48,82.12,82.12,9580.0,68.3818,68.415,68.1164,68.1164,9580.0
2018-07-19 09:55:00,82.12,82.27,81.98,82.25,33405.0,68.1164,68.2408,68.0003,68.2242,33405.0
2018-07-19 10:00:00,82.25,82.34,82.2,82.33,14079.0,68.2242,68.2989,68.1828,68.2906,14079.0
2018-07-19 10:05:00,82.33,82.44,82.27,82.33,14147.0,68.2906,68.3818,68.2408,68.2906,14147.0
2018-07-19 10:10:00,82.33,82.59,82.31,82.56,9705.0,68.2906,68.5063,68.274,68.4814,9705.0
2018-07-19 10:15:00,82.54,82.54,82.23,82.28,8013.0,68.4648,68.4648,68.2077,68.2491,8013.0
2018-07-19 10:20:00,82.28,82.3,82.17,82.19,11333.0,68.2491,68.2657,68.1579,68.1745,11333.0
2018-07-19 10:25:00,82.19,82.3,82.15,82.28,8663.0,68.1745,68.2657,68.1413,68.2491,8663.0
2018-07-19 10:30:00,82.28,82.28,82.1,82.16,13410.0,68.2491,68.2491,68.0998,68.1496,13410.0
2018-07-19 10:35:00,82.18,82.26,82.15,82.25,7296.0,68.1662,68.2325,68.1413,68.2242,7296.0
2018-07-19 10:40:00,82.25,82.4,82.2,82.25,10961.0,68.2242,68.3487,68.1828,68.2242,10961.0
2018-07-19 10:45:00,82.26,82.31,82.19,82.22,13029.0,68.2325,68.274,68.1745,68.1994,13029.0
2018-07-19 10:50:00,82.22,82.35,82.18,82.35,9040.0,68.1994,68.3072,68.1662,68.3072,9040.0
2018-07-19 10:55:00,82.34,82.51,82.34,82.45,7432.0,68.2989,68.4399,68.2989,68.3901,7432.0
2018-07-19 11:00:00,82.45,82.52,82.41,82.42,9883.0,68.3901,68.4482,68.357,68.3653,9883.0
2018-07-19 11:05:00,82.42,82.51,82.34,82.37,11774.0,68.3653,68.4399,68.2989,68.3238,11774.0
2018-07-19 11:10:00,82.36,82.37,82.23,82.26,9618.0,68.3155,68.3238,68.2077,68.2325,9618.0
2018-07-19 11:15:00,82.26,82.38,82.23,82.36,12209.0,68.2325,68.3321,68.2077,68.3155,12209.0
2018-07-19 11:20:00,82.34,82.41,82.32,82.38,8012.0,68.2989,68.357,68.2823,68.3321,8012.0
2018-07-19 11:25:00,82.36,82.39,82.3,82.3,5815.0,68.3155,68.3404,68.2657,68.2657,5815.0
2018-07-19 11:30:00,82.3,82.34,82.23,82.31,8129.0,68.2657,68.2989,68.2077,68.274,8129.0
2018-07-19 11:35:00,82.31,82.37,82.29,82.36,9992.0,68.274,68.3238,68.2574,68.3155,9992.0
2018-07-19 11:40:00,82.36,82.41,82.33,82.4,6799.0,68.3155,68.357,68.2906,68.3487,6799.0
2018-07-19 11:45:00,82.38,82.43,82.33,82.36,7284.0,68.3321,68.3735,68.2906,68.3155,7284.0
2018-07-19 11:50:00,82.36,82.37,82.29,82.29,4426.0,68.3155,68.3238,68.2574,68.2574,4426.0
2018-07-19 11:55:00,82.27,82.3,82.24,82.3,22867.0,68.2408,68.2657,68.2159,68.2657,22867.0
2018-07-19 12:00:00,82.3,82.31,82.27,82.28,7156.0,68.2657,68.274,68.2408,68.2491,7156.0
2018-07-19 12:05:00,82.29,82.3,82.21,82.25,5329.0,68.2574,68.2657,68.1911,68.2242,5329.0
2018-07-19 12:10:00,82.27,82.29,82.22,82.22,6628.0,68.2408,68.2574,68.1994,68.1994,6628.0
2018-07-19 12:15:00,82.25,82.3,82.23,82.29,16406.0,68.2242,68.2657,68.2077,68.2574,16406.0
2018-07-19 12:20:00,82.28,82.33,82.26,82.29,10760.0,68.2491,68.2906,68.2325,68.2574,10760.0
2018-07-19 12:25:00,82.28,82.36,82.27,82.36,4272.0,68.2491,68.3155,68.2408,68.3155,4272.0
2018-07-19 12:30:00,82.36,82.37,82.33,82.34,8522.0,68.3155,68.3238,68.2906,68.2989,8522.0
2018-07-19 12:35:00,82.36,82.38,82.31,82.33,5664.0,68.3155,68.3321,68.274,68.2906,5664.0
2018-07-19 12:40:00,82.37,82.37,82.25,82.25,6284.0,68.3238,68.3238,68.2242,68.2242,6284.0
2018-07-19 12:45:00,82.24,82.25,82.19,82.23,13984.0,68.2159,68.2242,68.1745,68.2077,13984.0
2018-07-19 12:50:00,82.23,82.31,82.23,82.3,7148.0,68.2077,68.274,68.2077,68.2657,7148.0
2018-07-19 12:55:00,82.31,82.31,82.27,82.28,8451.0,68.274,68.274,68.2408,68.2491,8451.0
2018-07-19 13:00:00,82.27,82.37,82.18,82.19,10948.0,68.2408,68.3238,68.1662,68.1745,10948.0
2018-07-19 13:05:00,82.2,82.32,82.19,82.25,5092.0,68.1828,68.2823,68.1745,68.2242,5092.0
2018-07-19 13:10:00,82.23,82.31,82.2,82.24,3230.0,68.2077,68.274,68.1828,68.2159,3230.0
2018-07-19 13:15:00,82.27,82.38,82.25,82.32,8565.0,68.2408,68.3321,68.2242,68.2823,8565.0
2018-07-19 13:20:00,82.34,82.47,82.34,82.44,7035.0,68.2989,68.4067,68.2989,68.3818,7035.0
2018-07-19 13:25:00,82.46,82.47,82.39,82.41,7343.0,68.3984,68.4067,68.3404,68.357,7343.0
2018-07-19 13:30:00,82.41,82.41,82.3,82.36,6359.0,68.357,68.357,68.2657,68.3155,6359.0
2018-07-19 13:35:00,82.39,82.48,82.39,82.48,3110.0,68.3404,68.415,68.3404,68.415,3110.0
2018-07-19 13:40:00,82.46,82.5,82.46,82.5,5248.0,68.3984,68.4316,68.3984,68.4316,5248.0
2018-07-19 13:45:00,82.5,82.5,82.44,82.45,14579.0,68.4316,68.4316,68.3818,68.3901,14579.0
2018-07-19 13:50:00,82.45,82.52,82.4,82.52,6270.0,68.3901,68.4482,68.3487,68.4482,6270.0
2018-07-19 13:55:00,82.51,82.52,82.48,82.51,6089.0,68.4399,68.4482,68.415,68.4399,6089.0
2018-07-19 14:00:00,82.51,82.56,82.49,82.56,5321.0,68.4399,68.4814,68.4233,68.4814,5321.0
2018-07-19 14:05:00,82.58,82.59,82.52,82.52,5783.0,68.498,68.5063,68.4482,68.4482,5783.0
2018-07-19 14:10:00,82.55,82.57,82.49,82.51,5548.0,68.4731,68.4897,68.4233,68.4399,5548.0
2018-07-19 14:15:00,82.51,82.56,82.46,82.54,6121.0,68.4399,68.4814,68.3984,68.4648,6121.0
2018-07-19 14:20:00,82.53,82.56,82.5,82.53,5843.0,68.4565,68.4814,68.4316,68.4565,5843.0
2018-07-19 14:25:00,82.5,82.54,82.48,82.5,4583.0,68.4316,68.4648,68.415,68.4316,4583.0
2018-07-19 14:30:00,82.5,82.51,82.45,82.5,10449.0,68.4316,68.4399,68.3901,68.4316,10449.0
2018-07-19 14:35:00,82.51,82.52,82.48,82.51,5585.0,68.4399,68.4482,68.415,68.4399,5585.0
2018-07-19 14:40:00,82.48,82.52,82.46,82.49,14166.0,68.415,68.4482,68.3984,68.4233,14166.0
2018-07-19 14:45:00,82.48,82.51,82.41,82.46,8064.0,68.415,68.4399,68.357,68.3984,8064.0
2018-07-19 14:50:00,82.43,82.43,82.37,82.42,6263.0,68.3735,68.3735,68.3238,68.3653,6263.0
2018-07-19 14:55:00,82.41,82.46,82.38,82.46,6607.0,68.357,68.3984,68.3321,68.3984,6607.0
2018-07-19 15:00:00,82.46,82.5,82.42,82.5,7162.0,68.3984,68.4316,68.3653,68.4316,7162.0
2018-07-19 15:05:00,82.49,82.49,82.44,82.44,5100.0,68.4233,68.4233,68.3818,68.3818,5100.0
2018-07-19 15:10:00,82.43,82.43,82.33,82.36,6752.0,68.3735,68.3735,68.2906,68.3155,6752.0
2018-07-19 15:15:00,82.33,82.38,82.33,82.37,5249.0,68.2906,68.3321,68.2906,68.3238,5249.0
2018-07-19 15:20:00,82.37,82.44,82.34,82.4,6727.0,68.3238,68.3818,68.2989,68.3487,6727.0
2018-07-19 15:25:00,82.39,82.4,82.36,82.4,6489.0,68.3404,68.3487,68.3155,68.3487,6489.0
2018-07-19 15:30:00,82.39,82.44,82.32,82.4,13806.0,68.3404,68.3818,68.2823,68.3487,13806.0
2018-07-19 15:35:00,82.41,82.45,82.39,82.44,10464.0,68.357,68.3901,68.3404,68.3818,10464.0
2018-07-19 15:40:00,82.43,82.45,82.39,82.42,16312.0,68.3735,68.3901,68.3404,68.3653,16312.0
2018-07-19 15:45:00,82.42,82.43,82.33,82.34,21307.0,68.3653,68.3735,68.2906,68.2989,21307.0
2018-07-19 15:50:00,82.33,82.33,82.22,82.29,26978.0,68.2906,68.2906,68.1994,68.2574,26978.0
2018-07-19 15:55:00,82.28,82.33,82.25,82.33,48933.0,68.2491,68.2906,68.2242,68.2906,48933.0
2018-07-20 09:30:00,82.19,82.25,81.59,81.66,126585.0,68.1745,68.2242,67.6768,67.7349,126585.0
2018-07-20 09:35:00,81.62,82.1,81.59,81.94,25881.0,67.7017,68.0998,67.6768,67.9671,25881.0
2018-07-20 09:40:00,81.92,82.03,81.81,81.99,30455.0,67.9505,68.0418,67.8593,68.0086,30455.0
2018-07-20 09:45:00,81.94,82.27,81.87,82.04,308559.0,67.9671,68.2408,67.909,68.0501,308559.0
2018-07-20 09:50:00,82.0,82.09,81.93,82.06,45595.0,68.0169,68.0915,67.9588,68.0666,45595.0
2018-07-20 09:55:00,82.06,82.2,82.03,82.11,13533.0,68.0666,68.1828,68.0418,68.1081,13533.0
2018-07-20 10:00:00,82.11,82.25,82.0,82.01,14200.0,68.1081,68.2242,68.0169,68.0252,14200.0
2018-07-20 10:05:00,82.03,82.13,81.99,82.04,177339.0,68.0418,68.1247,68.0086,68.0501,177339.0
2018-07-20 10:10:00,82.03,82.19,81.92,82.19,27409.0,68.0418,68.1745,67.9505,68.1745,27409.0
2018-07-20 10:15:00,82.15,82.24,82.05,82.15,12911.0,68.1413,68.2159,68.0583,68.1413,12911.0
2018-07-20 10:20:00,82.17,82.25,82.11,82.17,4954.0,68.1579,68.2242,68.1081,68.1579,4954.0
2018-07-20 10:25:00,82.14,82.28,82.07,82.21,11133.0,68.133,68.2491,68.0749,68.1911,11133.0
2018-07-20 10:30:00,82.24,82.32,82.16,82.32,8432.0,68.2159,68.2823,68.1496,68.2823,8432.0
2018-07-20 10:35:00,82.32,82.44,82.32,82.36,4800.0,68.2823,68.3818,68.2823,68.3155,4800.0
2018-07-20 10:40:00,82.42,82.49,82.38,82.41,7925.0,68.3653,68.4233,68.3321,68.357,7925.0
2018-07-20 10:45:00,82.47,82.47,82.22,82.3,8769.0,68.4067,68.4067,68.1994,68.2657,8769.0
2018-07-20 10:50:00,82.3,82.3,82.2,82.22,4100.0,68.2657,68.2657,68.1828,68.1994,4100.0
2018-07-20 10:55:00,82.25,82.4,82.25,82.39,5100.0,68.2242,68.3487,68.2242,68.3404,5100.0
2018-07-20 11:00:00,82.37,82.41,82.32,82.34,7496.0,68.3238,68.357,68.2823,68.2989,7496.0
2018-07-20 11:05:00,82.33,82.37,82.29,82.35,3307.0,68.2906,68.3238,68.2574,68.3072,3307.0
2018-07-20 11:10:00,82.37,82.44,82.31,82.31,5431.0,68.3238,68.3818,68.274,68.274,5431.0
2018-07-20 11:15:00,82.29,82.38,82.29,82.33,8498.0,68.2574,68.3321,68.2574,68.2906,8498.0
2018-07-20 11:20:00,82.32,82.38,82.3,82.37,8100.0,68.2823,68.3321,68.2657,68.3238,8100.0
2018-07-20 11:25:00,82.38,82.39,82.32,82.38,4600.0,68.3321,68.3404,68.2823,68.3321,4600.0
2018-07-20 11:30:00,82.4,82.44,82.33,82.34,5549.0,68.3487,68.3818,68.2906,68.2989,5549.0
2018-07-20 11:35:00,82.32,82.41,82.31,82.35,5000.0,68.2823,68.357,68.274,68.3072,5000.0
2018-07-20 11:40:00,82.36,82.36,82.28,82.3,20839.0,68.3155,68.3155,68.2491,68.2657,20839.0
2018-07-20 11:45:00,82.31,82.31,82.18,82.23,34160.0,68.274,68.274,68.1662,68.2077,34160.0
2018-07-20 11:50:00,82.24,82.24,82.19,82.23,67152.0,68.2159,68.2159,68.1745,68.2077,67152.0
2018-07-20 11:55:00,82.2,82.2,82.15,82.15,8841.0,68.1828,68.1828,68.1413,68.1413,8841.0
2018-07-20 12:00:00,82.15,82.19,82.15,82.16,11900.0,68.1413,68.1745,68.1413,68.1496,11900.0
2018-07-20 12:05:00,82.16,82.24,82.15,82.24,10230.0,68.1496,68.2159,68.1413,68.2159,10230.0
2018-07-20 12:10:00,82.24,82.25,82.14,82.16,3311.0,68.2159,68.2242,68.133,68.1496,3311.0
2018-07-20 12:15:00,82.18,82.22,82.16,82.22,2700.0,68.1662,68.1994,68.1496,68.1994,2700.0
2018-07-20 12:20:00,82.21,82.23,82.18,82.21,3608.0,68.1911,68.2077,68.1662,68.1911,3608.0
2018-07-20 12:25:00,82.18,82.26,82.18,82.25,4404.0,68.1662,68.2325,68.1662,68.2242,4404.0
2018-07-20 12:30:00,82.25,82.25,82.19,82.23,1700.0,68.2242,68.2242,68.1745,68.2077,1700.0
2018-07-20 12:35:00,82.21,82.25,82.17,82.24,5700.0,68.1911,68.2242,68.1579,68.2159,5700.0
2018-07-20 12:40:00,82.25,82.26,82.23,82.24,2489.0,68.2242,68.2325,68.2077,68.2159,2489.0
2018-07-20 12:45:00,82.25,82.27,82.22,82.23,4419.0,68.2242,68.2408,68.1994,68.2077,4419.0
2018-07-20 12:50:00,82.22,82.28,82.22,82.26,3900.0,68.1994,68.2491,68.1994,68.2325,3900.0
2018-07-20 12:55:00,82.25,82.28,82.22,82.23,1200.0,68.2242,68.2491,68.1994,68.2077,1200.0
2018-07-20 13:00:00,82.24,82.26,82.23,82.25,700.0,68.2159,68.2325,68.2077,68.2242,700.0
2018-07-20 13:05:00,82.23,82.26,82.17,82.2,4625.0,68.2077,68.2325,68.1579,68.1828,4625.0
2018-07-20 13:10:00,82.22,82.26,82.22,82.26,1400.0,68.1994,68.2325,68.1994,68.2325,1400.0
2018-07-20 13:15:00,82.26,82.26,82.19,82.21,6274.0,68.2325,68.2325,68.1745,68.1911,6274.0
2018-07-20 13:20:00,82.21,82.23,82.19,82.2,1930.0,68.1911,68.2077,68.1745,68.1828,1930.0
2018-07-20 13:25:00,82.2,82.21,82.18,82.2,3600.0,68.1828,68.1911,68.1662,68.1828,3600.0
2018-07-20 13:30:00,82.21,82.21,82.17,82.18,2330.0,68.1911,68.1911,68.1579,68.1662,2330.0
2018-07-20 13:35:00,82.18,82.26,82.17,82.22,4514.0,68.1662,68.2325,68.1579,68.1994,4514.0
2018-07-20 13:40:00,82.24,82.26,82.19,82.23,5648.0,68.2159,68.2325,68.1745,68.2077,5648.0
2018-07-20 13:45:00,82.26,82.29,82.26,82.28,4295.0,68.2325,68.2574,68.2325,68.2491,4295.0
2018-07-20 13:50:00,82.26,82.27,82.19,82.19,5000.0,68.2325,68.2408,68.1745,68.1745,5000.0
2018-07-20 13:55:00,82.19,82.24,82.18,82.23,4679.0,68.1745,68.2159,68.1662,68.2077,4679.0
2018-07-20 14:00:00,82.23,82.26,82.17,82.17,5445.0,68.2077,68.2325,68.1579,68.1579,5445.0
2018-07-20 14:05:00,82.18,82.21,82.18,82.18,2900.0,68.1662,68.1911,68.1662,68.1662,2900.0
2018-07-20 14:10:00,82.2,82.2,82.16,82.18,2700.0,68.1828,68.1828,68.1496,68.1662,2700.0
2018-07-20 14:15:00,82.17,82.17,82.12,82.16,3115.0,68.1579,68.1579,68.1164,68.1496,3115.0
2018-07-20 14:20:00,82.15,82.18,82.12,82.15,3226.0,68.1413,68.1662,68.1164,68.1413,3226.0
2018-07-20 14:25:00,82.14,82.15,82.06,82.14,6907.0,68.133,68.1413,68.0666,68.133,6907.0
2018-07-20 14:30:00,82.12,82.13,82.0,82.0,22150.0,68.1164,68.1247,68.0169,68.0169,22150.0
2018-07-20 14:35:00,82.03,82.1,82.01,82.05,20445.0,68.0418,68.0998,68.0252,68.0583,20445.0
2018-07-20 14:40:00,82.07,82.08,82.03,82.07,3991.0,68.0749,68.0832,68.0418,68.0749,3991.0
2018-07-20 14:45:00,82.08,82.12,82.06,82.07,12686.0,68.0832,68.1164,68.0666,68.0749,12686.0
2018-07-20 14:50:00,82.09,82.09,82.05,82.06,1500.0,68.0915,68.0915,68.0583,68.0666,1500.0
2018-07-20 14:55:00,82.06,82.06,82.01,82.02,5074.0,68.0666,68.0666,68.0252,68.0335,5074.0
2018-07-20 15:00:00,82.03,82.07,82.03,82.07,4400.0,68.0418,68.0749,68.0418,68.0749,4400.0
2018-07-20 15:05:00,82.07,82.11,82.06,82.09,5338.0,68.0749,68.1081,68.0666,68.0915,5338.0
2018-07-20 15:10:00,82.09,82.1,82.04,82.1,7058.0,68.0915,68.0998,68.0501,68.0998,7058.0
2018-07-20 15:15:00,82.09,82.11,82.04,82.11,4350.0,68.0915,68.1081,68.0501,68.1081,4350.0
2018-07-20 15:20:00,82.11,82.11,82.04,82.04,7731.0,68.1081,68.1081,68.0501,68.0501,7731.0
2018-07-20 15:25:00,82.03,82.08,82.03,82.07,9726.0,68.0418,68.0832,68.0418,68.0749,9726.0
2018-07-20 15:30:00,82.08,82.12,82.08,82.12,11658.0,68.0832,68.1164,68.0832,68.1164,11658.0
2018-07-20 15:35:00,82.13,82.14,82.04,82.05,25055.0,68.1247,68.133,68.0501,68.0583,25055.0
2018-07-20 15:40:00,82.03,82.03,81.99,82.01,24957.0,68.0418,68.0418,68.0086,68.0252,24957.0
2018-07-20 15:45:00,82.01,82.03,81.99,81.99,40704.0,68.0252,68.0418,68.0086,68.0086,40704.0
2018-07-20 15:50:00,81.98,82.11,81.97,81.98,64856.0,68.0003,68.1081,67.992,68.0003,64856.0
2018-07-20 15:55:00,81.97,82.06,81.97,82.01,116635.0,67.992,68.0666,67.992,68.0252,116635.0
2018-07-23 09:30:00,82.02,82.23,81.93,81.97,28812.0,68.0335,68.2077,67.9588,67.992,28812.0
2018-07-23 09:35:00,82.01,82.01,81.62,81.84,89394.0,68.0252,68.0252,67.7017,67.8842,89394.0
2018-07-23 09:40:00,81.86,81.92,81.67,81.75,24673.0,67.9007,67.9505,67.7431,67.8095,24673.0
2018-07-23 09:45:00,81.81,81.81,81.42,81.49,48033.0,67.8593,67.8593,67.5358,67.5938,48033.0
2018-07-23 09:50:00,81.51,81.56,81.46,81.5,87935.0,67.6104,67.6519,67.569,67.6021,87935.0
2018-07-23 09:55:00,81.54,81.57,81.41,81.53,25171.0,67.6353,67.6602,67.5275,67.627,25171.0
2018-07-23 10:00:00,81.53,81.77,81.48,81.75,27638.0,67.627,67.8261,67.5855,67.8095,27638.0
2018-07-23 10:05:00,81.73,81.75,81.6,81.63,30963.0,67.7929,67.8095,67.6851,67.71,30963.0
2018-07-23 10:10:00,81.68,81.69,81.54,81.64,16135.0,67.7514,67.7597,67.6353,67.7183,16135.0
2018-07-23 10:15:00,81.65,81.66,81.51,81.54,11180.0,67.7266,67.7349,67.6104,67.6353,11180.0
2018-07-23 10:20:00,81.54,81.56,81.36,81.42,24610.0,67.6353,67.6519,67.486,67.5358,24610.0
2018-07-23 10:25:00,81.41,81.61,81.41,81.54,28886.0,67.5275,67.6934,67.5275,67.6353,28886.0
2018-07-23 10:30:00,81.54,81.54,81.36,81.44,14937.0,67.6353,67.6353,67.486,67.5524,14937.0
2018-07-23 10:35:00,81.44,81.62,81.4,81.62,36947.0,67.5524,67.7017,67.5192,67.7017,36947.0
2018-07-23 10:40:00,81.6,81.63,81.45,81.47,26313.0,67.6851,67.71,67.5607,67.5773,26313.0
2018-07-23 10:45:00,81.47,81.48,81.32,81.34,11562.0,67.5773,67.5855,67.4528,67.4694,11562.0
2018-07-23 10:50:00,81.34,81.51,81.33,81.45,11588.0,67.4694,67.6104,67.4611,67.5607,11588.0
2018-07-23 10:55:00,81.46,81.52,81.37,81.43,10293.0,67.569,67.6187,67.4943,67.5441,10293.0
2018-07-23 11:00:00,81.47,81.49,81.35,81.35,10139.0,67.5773,67.5938,67.4777,67.4777,10139.0
2018-07-23 11:05:00,81.36,81.51,81.35,81.43,28855.0,67.486,67.6104,67.4777,67.5441,28855.0
2018-07-23 11:10:00,81.42,81.43,81.38,81.42,11158.0,67.5358,67.5441,67.5026,67.5358,11158.0
2018-07-23 11:15:00,81.43,81.44,81.33,81.34,12103.0,67.5441,67.5524,67.4611,67.4694,12103.0
2018-07-23 11:20:00,81.35,81.43,81.35,81.43,10699.0,67.4777,67.5441,67.4777,67.5441,10699.0
2018-07-23 11:25:00,81.42,81.5,81.39,81.48,14017.0,67.5358,67.6021,67.5109,67.5855,14017.0
2018-07-23 11:30:00,81.47,81.5,81.43,81.45,73036.0,67.5773,67.6021,67.5441,67.5607,73036.0
2018-07-23 11:35:00,81.44,81.58,81.44,81.52,43291.0,67.5524,67.6685,67.5524,67.6187,43291.0
2018-07-23 11:40:00,81.51,81.53,81.43,81.43,17848.0,67.6104,67.627,67.5441,67.5441,17848.0
2018-07-23 11:45:00,81.43,81.46,81.4,81.44,8700.0,67.5441,67.569,67.5192,67.5524,8700.0
2018-07-23 11:50:00,81.44,81.51,81.41,81.48,16990.0,67.5524,67.6104,67.5275,67.5855,16990.0
2018-07-23 11:55:00,81.49,81.5,81.44,81.47,11739.0,67.5938,67.6021,67.5524,67.5773,11739.0
2018-07-23 12:00:00,81.47,81.48,81.43,81.46,9296.0,67.5773,67.5855,67.5441,67.569,9296.0
2018-07-23 12:05:00,81.47,81.47,81.35,81.39,8208.0,67.5773,67.5773,67.4777,67.5109,8208.0
2018-07-23 12:10:00,81.38,81.44,81.38,81.43,7120.0,67.5026,67.5524,67.5026,67.5441,7120.0
2018-07-23 12:15:00,81.44,81.49,81.43,81.46,8097.0,67.5524,67.5938,67.5441,67.569,8097.0
2018-07-23 12:20:00,81.46,81.5,81.45,81.46,20038.0,67.569,67.6021,67.5607,67.569,20038.0
2018-07-23 12:25:00,81.46,81.52,81.44,81.51,43853.0,67.569,67.6187,67.5524,67.6104,43853.0
2018-07-23 12:30:00,81.52,81.65,81.47,81.47,44260.0,67.6187,67.7266,67.5773,67.5773,44260.0
2018-07-23 12:35:00,81.5,81.59,81.5,81.56,17440.0,67.6021,67.6768,67.6021,67.6519,17440.0
2018-07-23 12:40:00,81.57,81.57,81.5,81.51,23111.0,67.6602,67.6602,67.6021,67.6104,23111.0
2018-07-23 12:45:00,81.51,81.55,81.5,81.51,13465.0,67.6104,67.6436,67.6021,67.6104,13465.0
2018-07-23 12:50:00,81.5,81.53,81.48,81.48,14389.0,67.6021,67.627,67.5855,67.5855,14389.0
2018-07-23 12:55:00,81.48,81.5,81.41,81.43,11830.0,67.5855,67.6021,67.5275,67.5441,11830.0
2018-07-23 13:00:00,81.48,81.51,81.46,81.48,12330.0,67.5855,67.6104,67.569,67.5855,12330.0
2018-07-23 13:05:00,81.47,81.48,81.41,81.48,7097.0,67.5773,67.5855,67.5275,67.5855,7097.0
2018-07-23 13:10:00,81.48,81.5,81.44,81.47,7416.0,67.5855,67.6021,67.5524,67.5773,7416.0
2018-07-23 13:15:00,81.48,81.51,81.34,81.34,12106.0,67.5855,67.6104,67.4694,67.4694,12106.0
2018-07-23 13:20:00,81.34,81.36,81.12,81.14,25600.0,67.4694,67.486,67.2869,67.3035,25600.0
2018-07-23 13:25:00,81.14,81.25,81.13,81.2,30172.0,67.3035,67.3948,67.2952,67.3533,30172.0
2018-07-23 13:30:00,81.2,81.32,81.19,81.26,44124.0,67.3533,67.4528,67.345,67.4031,44124.0
2018-07-23 13:35:00,81.3,81.31,81.24,81.26,49338.0,67.4362,67.4445,67.3865,67.4031,49338.0
2018-07-23 13:40:00,81.25,81.3,81.24,81.27,30876.0,67.3948,67.4362,67.3865,67.4114,30876.0
2018-07-23 13:45:00,81.27,81.31,81.19,81.23,60222.0,67.4114,67.4445,67.345,67.3782,60222.0
2018-07-23 13:50:00,81.23,81.25,81.18,81.24,16840.0,67.3782,67.3948,67.3367,67.3865,16840.0
2018-07-23 13:55:00,81.24,81.24,81.19,81.19,18371.0,67.3865,67.3865,67.345,67.345,18371.0
2018-07-23 14:00:00,81.19,81.21,81.18,81.21,9453.0,67.345,67.3616,67.3367,67.3616,9453.0
2018-07-23 14:05:00,81.18,81.26,81.18,81.24,42811.0,67.3367,67.4031,67.3367,67.3865,42811.0
2018-07-23 14:10:00,81.25,81.33,81.19,81.24,44830.0,67.3948,67.4611,67.345,67.3865,44830.0
2018-07-23 14:15:00,81.25,81.26,81.21,81.22,9364.0,67.3948,67.4031,67.3616,67.3699,9364.0
2018-07-23 14:20:00,81.21,81.21,81.16,81.18,9133.0,67.3616,67.3616,67.3201,67.3367,9133.0
2018-07-23 14:25:00,81.18,81.21,81.14,81.19,8074.0,67.3367,67.3616,67.3035,67.345,8074.0
2018-07-23 14:30:00,81.19,81.21,81.13,81.13,9258.0,67.345,67.3616,67.2952,67.2952,9258.0
2018-07-23 14:35:00,81.14,81.15,81.11,81.13,11916.0,67.3035,67.3118,67.2786,67.2952,11916.0
2018-07-23 14:40:00,81.13,81.24,81.11,81.19,28545.0,67.2952,67.3865,67.2786,67.345,28545.0
2018-07-23 14:45:00,81.2,81.25,81.18,81.22,18495.0,67.3533,67.3948,67.3367,67.3699,18495.0
2018-07-23 14:50:00,81.22,81.29,81.19,81.21,44664.0,67.3699,67.4279,67.345,67.3616,44664.0
2018-07-23 14:55:00,81.21,81.28,81.2,81.24,14687.0,67.3616,67.4197,67.3533,67.3865,14687.0
2018-07-23 15:00:00,81.25,81.33,81.24,81.28,51365.0,67.3948,67.4611,67.3865,67.4197,51365.0
2018-07-23 15:05:00,81.28,81.29,81.25,81.29,15361.0,67.4197,67.4279,67.3948,67.4279,15361.0
2018-07-23 15:10:00,81.29,81.34,81.26,81.33,14946.0,67.4279,67.4694,67.4031,67.4611,14946.0
2018-07-23 15:15:00,81.33,81.38,81.28,81.35,26221.0,67.4611,67.5026,67.4197,67.4777,26221.0
2018-07-23 15:20:00,81.35,81.39,81.31,81.38,6745.0,67.4777,67.5109,67.4445,67.5026,6745.0
2018-07-23 15:25:00,81.38,81.39,81.36,81.36,12875.0,67.5026,67.5109,67.486,67.486,12875.0
2018-07-23 15:30:00,81.35,81.35,81.27,81.27,13538.0,67.4777,67.4777,67.4114,67.4114,13538.0
2018-07-23 15:35:00,81.26,81.33,81.24,81.3,17686.0,67.4031,67.4611,67.3865,67.4362,17686.0
2018-07-23 15:40:00,81.3,81.36,81.29,81.36,21264.0,67.4362,67.486,67.4279,67.486,21264.0
2018-07-23 15:45:00,81.36,81.4,81.33,81.36,35426.0,67.486,67.5192,67.4611,67.486,35426.0
2018-07-23 15:50:00,81.38,81.46,81.35,81.36,78286.0,67.5026,67.569,67.4777,67.486,78286.0
2018-07-23 15:55:00,81.36,81.42,81.35,81.38,101788.0,67.486,67.5358,67.4777,67.5026,101788.0
2018-07-24 09:30:00,81.49,81.92,81.47,81.77,61029.0,67.5938,67.9505,67.5773,67.8261,61029.0
2018-07-24 09:35:00,81.76,81.89,81.63,81.68,26134.0,67.8178,67.9256,67.71,67.7514,26134.0
2018-07-24 09:40:00,81.64,81.67,81.57,81.59,24123.0,67.7183,67.7431,67.6602,67.6768,24123.0
2018-07-24 09:45:00,81.6,81.78,81.6,81.69,13651.0,67.6851,67.8344,67.6851,67.7597,13651.0
2018-07-24 09:50:00,81.71,81.77,81.65,81.69,15893.0,67.7763,67.8261,67.7266,67.7597,15893.0
2018-07-24 09:55:00,81.67,81.67,81.39,81.47,23105.0,67.7431,67.7431,67.5109,67.5773,23105.0
2018-07-24 10:00:00,81.48,81.49,81.34,81.4,12468.0,67.5855,67.5938,67.4694,67.5192,12468.0
2018-07-24 10:05:00,81.42,81.58,81.42,81.56,21596.0,67.5358,67.6685,67.5358,67.6519,21596.0
2018-07-24 10:10:00,81.58,81.67,81.48,81.49,38040.0,67.6685,67.7431,67.5855,67.5938,38040.0
2018-07-24 10:15:00,81.5,81.57,81.39,81.41,33991.0,67.6021,67.6602,67.5109,67.5275,33991.0
2018-07-24 10:20:00,81.42,81.48,81.31,81.33,26875.0,67.5358,67.5855,67.4445,67.4611,26875.0
2018-07-24 10:25:00,81.33,81.35,81.22,81.32,12354.0,67.4611,67.4777,67.3699,67.4528,12354.0
2018-07-24 10:30:00,81.3,81.33,81.22,81.25,19105.0,67.4362,67.4611,67.3699,67.3948,19105.0
2018-07-24 10:35:00,81.25,81.34,81.25,81.28,10700.0,67.3948,67.4694,67.3948,67.4197,10700.0
2018-07-24 10:40:00,81.27,81.33,81.26,81.27,10390.0,67.4114,67.4611,67.4031,67.4114,10390.0
2018-07-24 10:45:00,81.26,81.3,81.21,81.21,10298.0,67.4031,67.4362,67.3616,67.3616,10298.0
2018-07-24 10:50:00,81.22,81.32,81.2,81.24,5420.0,67.3699,67.4528,67.3533,67.3865,5420.0
2018-07-24 10:55:00,81.26,81.3,81.19,81.19,4673.0,67.4031,67.4362,67.345,67.345,4673.0
2018-07-24 11:00:00,81.17,81.17,80.87,80.93,18283.0,67.3284,67.3284,67.0796,67.1293,18283.0
2018-07-24 11:05:00,80.93,81.0,80.88,80.98,28390.0,67.1293,67.1874,67.0879,67.1708,28390.0
2018-07-24 11:10:00,80.96,80.98,80.91,80.93,15050.0,67.1542,67.1708,67.1127,67.1293,15050.0
2018-07-24 11:15:00,80.94,80.96,80.86,80.87,12561.0,67.1376,67.1542,67.0713,67.0796,12561.0
2018-07-24 11:20:00,80.88,80.88,80.77,80.83,11638.0,67.0879,67.0879,66.9966,67.0464,11638.0
2018-07-24 11:25:00,80.83,80.85,80.8,80.84,14716.0,67.0464,67.063,67.0215,67.0547,14716.0
2018-07-24 11:30:00,80.84,80.87,80.75,80.79,18608.0,67.0547,67.0796,66.98,67.0132,18608.0
2018-07-24 11:35:00,80.79,80.79,80.44,80.45,72046.0,67.0132,67.0132,66.7229,66.7312,72046.0
2018-07-24 11:40:00,80.45,80.59,80.44,80.59,56077.0,66.7312,66.8473,66.7229,66.8473,56077.0
2018-07-24 11:45:00,80.58,80.59,80.44,80.45,31481.0,66.839,66.8473,66.7229,66.7312,31481.0
2018-07-24 11:50:00,80.45,80.47,80.31,80.33,23415.0,66.7312,66.7478,66.6151,66.6317,23415.0
2018-07-24 11:55:00,80.34,80.46,80.32,80.41,23706.0,66.6399,66.7395,66.6234,66.698,23706.0
2018-07-24 12:00:00,80.42,80.5,80.4,80.49,23423.0,66.7063,66.7727,66.6897,66.7644,23423.0
2018-07-24 12:05:00,80.49,80.53,80.4,80.43,20225.0,66.7644,66.7975,66.6897,66.7146,20225.0
2018-07-24 12:10:00,80.42,80.43,80.28,80.28,27042.0,66.7063,66.7146,66.5902,66.5902,27042.0
2018-07-24 12:15:00,80.28,80.28,80.12,80.15,11162.0,66.5902,66.5902,66.4575,66.4823,11162.0
2018-07-24 12:20:00,80.16,80.17,79.81,80.0,40394.0,66.4906,66.4989,66.2003,66.3579,40394.0
2018-07-24 12:25:00,80.04,80.14,80.02,80.11,37888.0,66.3911,66.4741,66.3745,66.4492,37888.0
2018-07-24 12:30:00,80.1,80.14,80.05,80.06,29791.0,66.4409,66.4741,66.3994,66.4077,29791.0
2018-07-24 12:35:00,80.06,80.21,80.05,80.17,18821.0,66.4077,66.5321,66.3994,66.4989,18821.0
2018-07-24 12:40:00,80.17,80.17,79.91,79.92,63013.0,66.4989,66.4989,66.2833,66.2916,63013.0
2018-07-24 12:45:00,79.92,79.98,79.84,79.88,44345.0,66.2916,66.3413,66.2252,66.2584,44345.0
2018-07-24 12:50:00,79.87,79.87,79.78,79.84,32313.0,66.2501,66.2501,66.1754,66.2252,32313.0
2018-07-24 12:55:00,79.84,79.84,79.67,79.7,38837.0,66.2252,66.2252,66.0842,66.1091,38837.0
2018-07-24 13:00:00,79.7,79.72,79.61,79.62,16846.0,66.1091,66.1257,66.0344,66.0427,16846.0
2018-07-24 13:05:00,79.61,79.81,79.61,79.79,21018.0,66.0344,66.2003,66.0344,66.1837,21018.0
2018-07-24 13:10:00,79.79,79.85,79.77,79.84,20439.0,66.1837,66.2335,66.1671,66.2252,20439.0
2018-07-24 13:15:00,79.84,79.88,79.72,79.8,25889.0,66.2252,66.2584,66.1257,66.192,25889.0
2018-07-24 13:20:00,79.79,79.86,79.72,79.74,24012.0,66.1837,66.2418,66.1257,66.1423,24012.0
2018-07-24 13:25:00,79.72,79.78,79.61,79.64,18854.0,66.1257,66.1754,66.0344,66.0593,18854.0
2018-07-24 13:30:00,79.67,79.69,79.55,79.62,23899.0,66.0842,66.1008,65.9847,66.0427,23899.0
2018-07-24 13:35:00,79.63,79.66,79.46,79.46,38810.0,66.051,66.0759,65.91,65.91,38810.0
2018-07-24 13:40:00,79.52,79.53,79.35,79.48,24708.0,65.9598,65.9681,65.8188,65.9266,24708.0
2018-07-24 13:45:00,79.49,79.66,79.43,79.64,43041.0,65.9349,66.0759,65.8851,66.0593,43041.0
2018-07-24 13:50:00,79.62,79.66,79.57,79.57,23942.0,66.0427,66.0759,66.0013,66.0013,23942.0
2018-07-24 13:55:00,79.57,79.62,79.48,79.48,34854.0,66.0013,66.0427,65.9266,65.9266,34854.0
2018-07-24 14:00:00,79.46,79.47,79.38,79.47,25453.0,65.91,65.9183,65.8437,65.9183,25453.0
2018-07-24 14:05:00,79.47,79.49,79.39,79.48,30855.0,65.9183,65.9349,65.8519,65.9266,30855.0
2018-07-24 14:10:00,79.48,79.49,79.18,79.25,74139.0,65.9266,65.9349,65.6778,65.7358,74139.0
2018-07-24 14:15:00,79.22,79.44,79.22,79.43,27295.0,65.7109,65.8934,65.7109,65.8851,27295.0
2018-07-24 14:20:00,79.42,79.47,79.36,79.42,23123.0,65.8768,65.9183,65.8271,65.8768,23123.0
2018-07-24 14:25:00,79.41,79.51,79.39,79.44,29537.0,65.8685,65.9515,65.8519,65.8934,29537.0
2018-07-24 14:30:00,79.43,79.56,79.42,79.47,41397.0,65.8851,65.993,65.8768,65.9183,41397.0
2018-07-24 14:35:00,79.45,79.45,79.21,79.23,98320.0,65.9017,65.9017,65.7026,65.7192,98320.0
2018-07-24 14:40:00,79.23,79.32,79.11,79.14,30022.0,65.7192,65.7939,65.6197,65.6446,30022.0
2018-07-24 14:45:00,79.14,79.18,79.11,79.16,66294.0,65.6446,65.6778,65.6197,65.6612,66294.0
2018-07-24 14:50:00,79.17,79.26,79.01,79.03,37281.0,65.6695,65.7441,65.5367,65.5533,37281.0
2018-07-24 14:55:00,79.03,79.18,79.03,79.1,53039.0,65.5533,65.6778,65.5533,65.6114,53039.0
2018-07-24 15:00:00,79.09,79.12,78.96,78.98,44774.0,65.6031,65.628,65.4953,65.5119,44774.0
2018-07-24 15:05:00,78.98,79.15,78.98,79.06,46245.0,65.5119,65.6529,65.5119,65.5782,46245.0
2018-07-24 15:10:00,79.07,79.1,79.05,79.06,33159.0,65.5865,65.6114,65.5699,65.5782,33159.0
2018-07-24 15:15:00,79.06,79.06,78.96,79.0,39252.0,65.5782,65.5782,65.4953,65.5285,39252.0
2018-07-24 15:20:00,78.99,79.03,78.82,78.84,62591.0,65.5202,65.5533,65.3791,65.3957,62591.0
2018-07-24 15:25:00,78.85,78.85,78.56,78.66,47909.0,65.404,65.404,65.1635,65.2464,47909.0
2018-07-24 15:30:00,78.67,78.78,78.67,78.72,50351.0,65.2547,65.346,65.2547,65.2962,50351.0
2018-07-24 15:35:00,78.72,78.75,78.62,78.67,69641.0,65.2962,65.3211,65.2133,65.2547,69641.0
2018-07-24 15:40:00,78.68,78.71,78.6,78.6,62092.0,65.263,65.2879,65.1967,65.1967,62092.0
2018-07-24 15:45:00,78.6,78.7,78.53,78.66,97963.0,65.1967,65.2796,65.1386,65.2464,97963.0
2018-07-24 15:50:00,78.67,78.69,78.55,78.57,151021.0,65.2547,65.2713,65.1552,65.1718,151021.0
2018-07-24 15:55:00,78.57,78.66,78.53,78.6,207737.0,65.1718,65.2464,65.1386,65.1967,207737.0
2018-07-25 09:30:00,78.36,79.31,78.36,79.31,63485.0,64.9976,65.7856,64.9976,65.7856,63485.0
2018-07-25 09:35:00,79.21,79.87,79.21,79.87,86985.0,65.7026,66.2501,65.7026,66.2501,86985.0
2018-07-25 09:40:00,79.82,79.95,79.49,79.55,27414.0,66.2086,66.3165,65.9349,65.9847,27414.0
2018-07-25 09:45:00,79.51,79.78,79.42,79.75,37637.0,65.9515,66.1754,65.8768,66.1506,37637.0
2018-07-25 09:50:00,79.75,79.79,79.44,79.45,29428.0,66.1506,66.1837,65.8934,65.9017,29428.0
2018-07-25 09:55:00,79.44,79.47,79.33,79.45,13788.0,65.8934,65.9183,65.8022,65.9017,13788.0
2018-07-25 10:00:00,79.42,79.61,79.33,79.55,13009.0,65.8768,66.0344,65.8022,65.9847,13009.0
2018-07-25 10:05:00,79.59,79.65,79.41,79.41,12451.0,66.0178,66.0676,65.8685,65.8685,12451.0
2018-07-25 10:10:00,79.44,79.53,79.39,79.52,11212.0,65.8934,65.9681,65.8519,65.9598,11212.0
2018-07-25 10:15:00,79.5,79.59,79.36,79.49,20760.0,65.9432,66.0178,65.8271,65.9349,20760.0
2018-07-25 10:20:00,79.53,79.6,79.45,79.48,14091.0,65.9681,66.0261,65.9017,65.9266,14091.0
2018-07-25 10:25:00,79.48,79.75,79.46,79.75,11200.0,65.9266,66.1506,65.91,66.1506,11200.0
2018-07-25 10:30:00,79.77,79.96,79.72,79.96,28384.0,66.1671,66.3247,66.1257,66.3247,28384.0
2018-07-25 10:35:00,79.93,79.96,79.73,79.9,13992.0,66.2999,66.3247,66.134,66.275,13992.0
2018-07-25 10:40:00,79.95,80.0,79.79,79.95,17142.0,66.3165,66.3579,66.1837,66.3165,17142.0
2018-07-25 10:45:00,79.92,80.1,79.86,79.95,17019.0,66.2916,66.4409,66.2418,66.3165,17019.0
2018-07-25 10:50:00,79.93,80.02,79.93,80.01,9118.0,66.2999,66.3745,66.2999,66.3662,9118.0
2018-07-25 10:55:00,80.0,80.12,79.95,80.07,13400.0,66.3579,66.4575,66.3165,66.416,13400.0
2018-07-25 11:00:00,80.08,80.11,79.95,80.03,11155.0,66.4243,66.4492,66.3165,66.3828,11155.0
2018-07-25 11:05:00,80.06,80.13,79.96,80.06,17181.0,66.4077,66.4658,66.3247,66.4077,17181.0
2018-07-25 11:10:00,80.07,80.12,79.91,80.06,26146.0,66.416,66.4575,66.2833,66.4077,26146.0
2018-07-25 11:15:00,80.06,80.16,79.99,80.12,38330.0,66.4077,66.4906,66.3496,66.4575,38330.0
2018-07-25 11:20:00,80.13,80.15,80.06,80.15,24875.0,66.4658,66.4823,66.4077,66.4823,24875.0
2018-07-25 11:25:00,80.18,80.23,80.07,80.19,115952.0,66.5072,66.5487,66.416,66.5155,115952.0
2018-07-25 11:30:00,80.19,80.26,80.17,80.17,68305.0,66.5155,66.5736,66.4989,66.4989,68305.0
2018-07-25 11:35:00,80.17,80.18,80.09,80.16,36752.0,66.4989,66.5072,66.4326,66.4906,36752.0
2018-07-25 11:40:00,80.16,80.32,80.14,80.3,95533.0,66.4906,66.6234,66.4741,66.6068,95533.0
2018-07-25 11:45:00,80.3,80.43,80.24,80.27,38108.0,66.6068,66.7146,66.557,66.5819,38108.0
2018-07-25 11:50:00,80.28,80.51,80.2,80.43,54915.0,66.5902,66.781,66.5238,66.7146,54915.0
2018-07-25 11:55:00,80.45,80.54,80.44,80.45,12500.0,66.7312,66.8058,66.7229,66.7312,12500.0
2018-07-25 12:00:00,80.48,80.65,80.48,80.59,9000.0,66.7561,66.8971,66.7561,66.8473,9000.0
2018-07-25 12:05:00,80.61,80.65,80.52,80.55,17815.0,66.8639,66.8971,66.7893,66.8141,17815.0
2018-07-25 12:10:00,80.55,80.55,80.41,80.5,43280.0,66.8141,66.8141,66.698,66.7727,43280.0
2018-07-25 12:15:00,80.51,80.52,80.47,80.51,31182.0,66.781,66.7893,66.7478,66.781,31182.0
2018-07-25 12:20:00,80.49,80.56,80.48,80.52,50676.0,66.7644,66.8224,66.7561,66.7893,50676.0
2018-07-25 12:25:00,80.52,80.56,80.46,80.56,33621.0,66.7893,66.8224,66.7395,66.8224,33621.0
2018-07-25 12:30:00,80.58,80.65,80.57,80.64,13758.0,66.839,66.8971,66.8307,66.8888,13758.0
2018-07-25 12:35:00,80.65,80.74,80.62,80.71,14288.0,66.8971,66.9717,66.8722,66.9469,14288.0
2018-07-25 12:40:00,80.73,80.93,80.73,80.88,13865.0,66.9634,67.1293,66.9634,67.0879,13865.0
2018-07-25 12:45:00,80.89,80.91,80.79,80.89,10740.0,67.0962,67.1127,67.0132,67.0962,10740.0
2018-07-25 12:50:00,80.89,80.98,80.86,80.93,14339.0,67.0962,67.1708,67.0713,67.1293,14339.0
2018-07-25 12:55:00,80.91,81.06,80.91,81.05,11549.0,67.1127,67.2372,67.1127,67.2289,11549.0
2018-07-25 13:00:00,81.06,81.07,80.9,80.9,23246.0,67.2372,67.2455,67.1045,67.1045,23246.0
2018-07-25 13:05:00,80.91,80.94,80.81,80.89,10012.0,67.1127,67.1376,67.0298,67.0962,10012.0
2018-07-25 13:10:00,80.89,80.99,80.89,80.95,11350.0,67.0962,67.1791,67.0962,67.1459,11350.0
2018-07-25 13:15:00,80.94,81.01,80.87,80.87,8531.0,67.1376,67.1957,67.0796,67.0796,8531.0
2018-07-25 13:20:00,80.86,80.92,80.81,80.83,9426.0,67.0713,67.121,67.0298,67.0464,9426.0
2018-07-25 13:25:00,80.82,80.9,80.79,80.86,15255.0,67.0381,67.1045,67.0132,67.0713,15255.0
2018-07-25 13:30:00,80.87,80.92,80.82,80.91,12067.0,67.0796,67.121,67.0381,67.1127,12067.0
2018-07-25 13:35:00,80.89,80.95,80.85,80.92,14040.0,67.0962,67.1459,67.063,67.121,14040.0
2018-07-25 13:40:00,80.94,81.07,80.94,81.03,23085.0,67.1376,67.2455,67.1376,67.2123,23085.0
2018-07-25 13:45:00,81.01,81.08,80.97,81.0,9900.0,67.1957,67.2538,67.1625,67.1874,9900.0
2018-07-25 13:50:00,81.03,81.1,81.01,81.03,11766.0,67.2123,67.2703,67.1957,67.2123,11766.0
2018-07-25 13:55:00,81.06,81.09,80.93,81.01,7447.0,67.2372,67.2621,67.1293,67.1957,7447.0
2018-07-25 14:00:00,81.0,81.17,80.99,81.08,14435.0,67.1874,67.3284,67.1791,67.2538,14435.0
2018-07-25 14:05:00,81.06,81.07,80.96,80.98,14034.0,67.2372,67.2455,67.1542,67.1708,14034.0
2018-07-25 14:10:00,80.98,80.99,80.8,80.87,13220.0,67.1708,67.1791,67.0215,67.0796,13220.0
2018-07-25 14:15:00,80.84,80.91,80.83,80.85,12891.0,67.0547,67.1127,67.0464,67.063,12891.0
2018-07-25 14:20:00,80.83,80.92,80.83,80.87,13637.0,67.0464,67.121,67.0464,67.0796,13637.0
2018-07-25 14:25:00,80.86,80.98,80.85,80.98,14594.0,67.0713,67.1708,67.063,67.1708,14594.0
2018-07-25 14:30:00,80.98,81.0,80.95,80.97,12110.0,67.1708,67.1874,67.1459,67.1625,12110.0
2018-07-25 14:35:00,80.96,81.05,80.95,81.02,12183.0,67.1542,67.2289,67.1459,67.204,12183.0
2018-07-25 14:40:00,80.99,81.0,80.93,80.94,12563.0,67.1791,67.1874,67.1293,67.1376,12563.0
2018-07-25 14:45:00,80.95,81.05,80.94,81.05,11891.0,67.1459,67.2289,67.1376,67.2289,11891.0
2018-07-25 14:50:00,81.05,81.08,80.98,80.98,13604.0,67.2289,67.2538,67.1708,67.1708,13604.0
2018-07-25 14:55:00,80.98,80.98,80.85,80.94,17984.0,67.1708,67.1708,67.063,67.1376,17984.0
2018-07-25 15:00:00,80.94,81.01,80.93,80.98,13191.0,67.1376,67.1957,67.1293,67.1708,13191.0
2018-07-25 15:05:00,80.99,81.08,80.98,81.06,17185.0,67.1791,67.2538,67.1708,67.2372,17185.0
2018-07-25 15:10:00,81.06,81.11,81.03,81.1,17915.0,67.2372,67.2786,67.2123,67.2703,17915.0
2018-07-25 15:15:00,81.09,81.13,81.01,81.03,20671.0,67.2621,67.2952,67.1957,67.2123,20671.0
2018-07-25 15:20:00,81.04,81.07,80.95,80.96,21956.0,67.2206,67.2455,67.1459,67.1542,21956.0
2018-07-25 15:25:00,80.97,81.01,80.93,81.0,17867.0,67.1625,67.1957,67.1293,67.1874,17867.0
2018-07-25 15:30:00,81.0,81.0,80.87,80.9,24449.0,67.1874,67.1874,67.0796,67.1045,24449.0
2018-07-25 15:35:00,80.9,81.17,80.89,81.17,52349.0,67.1045,67.3284,67.0962,67.3284,52349.0
2018-07-25 15:40:00,81.17,81.31,81.11,81.3,35682.0,67.3284,67.4445,67.2786,67.4362,35682.0
2018-07-25 15:45:00,81.3,81.37,81.22,81.37,45053.0,67.4362,67.4943,67.3699,67.4943,45053.0
2018-07-25 15:50:00,81.39,81.47,80.93,81.42,56082.0,67.5109,67.5773,67.1293,67.5358,56082.0
2018-07-25 15:55:00,81.42,81.45,80.93,81.42,146532.0,67.5358,67.5607,67.1293,67.5358,146532.0
2018-07-26 09:30:00,81.23,81.36,80.88,81.25,59898.0,67.3782,67.486,67.0879,67.3948,59898.0
2018-07-26 09:35:00,81.25,81.27,80.99,81.04,32006.0,67.3948,67.4114,67.1791,67.2206,32006.0
2018-07-26 09:40:00,81.03,81.18,80.96,80.96,12808.0,67.2123,67.3367,67.1542,67.1542,12808.0
2018-07-26 09:45:00,80.91,80.97,80.31,80.34,17251.0,67.1127,67.1625,66.6151,66.6399,17251.0
2018-07-26 09:50:00,80.36,80.41,80.09,80.38,10844.0,66.6565,66.698,66.4326,66.6731,10844.0
2018-07-26 09:55:00,80.39,80.72,80.39,80.69,9107.0,66.6814,66.9551,66.6814,66.9303,9107.0
2018-07-26 10:00:00,80.68,80.86,80.66,80.78,11458.0,66.922,67.0713,66.9054,67.0049,11458.0
2018-07-26 10:05:00,80.79,80.95,80.76,80.93,10133.0,67.0132,67.1459,66.9883,67.1293,10133.0
2018-07-26 10:10:00,80.97,81.15,80.97,81.08,5271.0,67.1625,67.3118,67.1625,67.2538,5271.0
2018-07-26 10:15:00,81.09,81.26,81.07,81.19,7389.0,67.2621,67.4031,67.2455,67.345,7389.0
2018-07-26 10:20:00,81.19,81.37,81.11,81.37,38929.0,67.345,67.4943,67.2786,67.4943,38929.0
2018-07-26 10:25:00,81.37,81.4,81.24,81.27,15915.0,67.4943,67.5192,67.3865,67.4114,15915.0
2018-07-26 10:30:00,81.25,81.44,81.2,81.44,9960.0,67.3948,67.5524,67.3533,67.5524,9960.0
2018-07-26 10:35:00,81.42,81.43,81.27,81.39,62220.0,67.5358,67.5441,67.4114,67.5109,62220.0
2018-07-26 10:40:00,81.38,81.38,81.25,81.35,67086.0,67.5026,67.5026,67.3948,67.4777,67086.0
2018-07-26 10:45:00,81.37,81.46,81.22,81.22,49076.0,67.4943,67.569,67.3699,67.3699,49076.0
2018-07-26 10:50:00,81.22,81.36,81.21,81.3,15753.0,67.3699,67.486,67.3616,67.4362,15753.0
2018-07-26 10:55:00,81.3,81.35,81.21,81.3,24109.0,67.4362,67.4777,67.3616,67.4362,24109.0
2018-07-26 11:00:00,81.33,81.41,81.28,81.29,50499.0,67.4611,67.5275,67.4197,67.4279,50499.0
2018-07-26 11:05:00,81.28,81.35,81.27,81.3,26224.0,67.4197,67.4777,67.4114,67.4362,26224.0
2018-07-26 11:10:00,81.31,81.34,81.27,81.3,32171.0,67.4445,67.4694,67.4114,67.4362,32171.0
2018-07-26 11:15:00,81.3,81.32,81.23,81.23,25529.0,67.4362,67.4528,67.3782,67.3782,25529.0
2018-07-26 11:20:00,81.22,81.5,81.18,81.43,49577.0,67.3699,67.6021,67.3367,67.5441,49577.0
2018-07-26 11:25:00,81.42,81.49,81.31,81.46,15403.0,67.5358,67.5938,67.4445,67.569,15403.0
2018-07-26 11:30:00,81.47,81.59,81.47,81.49,7688.0,67.5773,67.6768,67.5773,67.5938,7688.0
2018-07-26 11:35:00,81.48,81.56,81.41,81.49,6922.0,67.5855,67.6519,67.5275,67.5938,6922.0
2018-07-26 11:40:00,81.51,81.54,81.46,81.54,4400.0,67.6104,67.6353,67.569,67.6353,4400.0
2018-07-26 11:45:00,81.53,81.61,81.51,81.6,8001.0,67.627,67.6934,67.6104,67.6851,8001.0
2018-07-26 11:50:00,81.6,81.69,81.55,81.69,9324.0,67.6851,67.7597,67.6436,67.7597,9324.0
2018-07-26 11:55:00,81.69,81.83,81.69,81.8,8100.0,67.7597,67.8759,67.7597,67.851,8100.0
2018-07-26 12:00:00,81.8,81.81,81.72,81.76,6720.0,67.851,67.8593,67.7846,67.8178,6720.0
2018-07-26 12:05:00,81.74,81.74,81.57,81.58,3774.0,67.8012,67.8012,67.6602,67.6685,3774.0
2018-07-26 12:10:00,81.57,81.57,81.48,81.52,5700.0,67.6602,67.6602,67.5855,67.6187,5700.0
2018-07-26 12:15:00,81.5,81.51,81.45,81.5,4100.0,67.6021,67.6104,67.5607,67.6021,4100.0
2018-07-26 12:20:00,81.5,81.51,81.37,81.37,4800.0,67.6021,67.6104,67.4943,67.4943,4800.0
2018-07-26 12:25:00,81.35,81.35,81.25,81.32,8328.0,67.4777,67.4777,67.3948,67.4528,8328.0
2018-07-26 12:30:00,81.33,81.35,81.3,81.33,5334.0,67.4611,67.4777,67.4362,67.4611,5334.0
2018-07-26 12:35:00,81.34,81.45,81.32,81.41,3800.0,67.4694,67.5607,67.4528,67.5275,3800.0
2018-07-26 12:40:00,81.41,81.46,81.41,81.44,4386.0,67.5275,67.569,67.5275,67.5524,4386.0
2018-07-26 12:45:00,81.44,81.48,81.4,81.4,3795.0,67.5524,67.5855,67.5192,67.5192,3795.0
2018-07-26 12:50:00,81.4,81.42,81.3,81.34,10421.0,67.5192,67.5358,67.4362,67.4694,10421.0
2018-07-26 12:55:00,81.37,81.42,81.37,81.39,5223.0,67.4943,67.5358,67.4943,67.5109,5223.0
2018-07-26 13:00:00,81.39,81.48,81.37,81.48,7347.0,67.5109,67.5855,67.4943,67.5855,7347.0
2018-07-26 13:05:00,81.48,81.49,81.42,81.48,7555.0,67.5855,67.5938,67.5358,67.5855,7555.0
2018-07-26 13:10:00,81.49,81.51,81.45,81.45,6494.0,67.5938,67.6104,67.5607,67.5607,6494.0
2018-07-26 13:15:00,81.46,81.57,81.46,81.57,8950.0,67.569,67.6602,67.569,67.6602,8950.0
2018-07-26 13:20:00,81.56,81.67,81.56,81.61,7141.0,67.6519,67.7431,67.6519,67.6934,7141.0
2018-07-26 13:25:00,81.62,81.65,81.54,81.57,7897.0,67.7017,67.7266,67.6353,67.6602,7897.0
2018-07-26 13:30:00,81.6,81.63,81.56,81.56,4300.0,67.6851,67.71,67.6519,67.6519,4300.0
2018-07-26 13:35:00,81.57,81.67,81.57,81.67,5734.0,67.6602,67.7431,67.6602,67.7431,5734.0
2018-07-26 13:40:00,81.69,81.72,81.65,81.69,7300.0,67.7597,67.7846,67.7266,67.7597,7300.0
2018-07-26 13:45:00,81.69,81.69,81.56,81.65,10314.0,67.7597,67.7597,67.6519,67.7266,10314.0
2018-07-26 13:50:00,81.65,81.68,81.64,81.66,3928.0,67.7266,67.7514,67.7183,67.7349,3928.0
2018-07-26 13:55:00,81.64,81.74,81.62,81.74,8632.0,67.7183,67.8012,67.7017,67.8012,8632.0
2018-07-26 14:00:00,81.74,81.75,81.64,81.7,6329.0,67.8012,67.8095,67.7183,67.768,6329.0
2018-07-26 14:05:00,81.71,81.74,81.68,81.7,6357.0,67.7763,67.8012,67.7514,67.768,6357.0
2018-07-26 14:10:00,81.71,81.81,81.71,81.76,13152.0,67.7763,67.8593,67.7763,67.8178,13152.0
2018-07-26 14:15:00,81.77,81.79,81.69,81.69,5600.0,67.8261,67.8427,67.7597,67.7597,5600.0
2018-07-26 14:20:00,81.69,81.69,81.6,81.67,5448.0,67.7597,67.7597,67.6851,67.7431,5448.0
2018-07-26 14:25:00,81.67,81.73,81.66,81.73,13546.0,67.7431,67.7929,67.7349,67.7929,13546.0
2018-07-26 14:30:00,81.73,81.77,81.7,81.76,12950.0,67.7929,67.8261,67.768,67.8178,12950.0
2018-07-26 14:35:00,81.75,81.79,81.75,81.76,12159.0,67.8095,67.8427,67.8095,67.8178,12159.0
2018-07-26 14:40:00,81.76,81.77,81.6,81.64,14128.0,67.8178,67.8261,67.6851,67.7183,14128.0
2018-07-26 14:45:00,81.63,81.64,81.56,81.58,4529.0,67.71,67.7183,67.6519,67.6685,4529.0
2018-07-26 14:50:00,81.57,81.57,81.55,81.55,4245.0,67.6602,67.6602,67.6436,67.6436,4245.0
2018-07-26 14:55:00,81.55,81.61,81.53,81.55,9851.0,67.6436,67.6934,67.627,67.6436,9851.0
2018-07-26 15:00:00,81.55,81.61,81.55,81.61,10200.0,67.6436,67.6934,67.6436,67.6934,10200.0
2018-07-26 15:05:00,81.61,81.65,81.6,81.61,8327.0,67.6934,67.7266,67.6851,67.6934,8327.0
2018-07-26 15:10:00,81.61,81.61,81.47,81.48,14110.0,67.6934,67.6934,67.5773,67.5855,14110.0
2018-07-26 15:15:00,81.48,81.5,81.4,81.43,10024.0,67.5855,67.6021,67.5192,67.5441,10024.0
2018-07-26 15:20:00,81.43,81.44,81.29,81.32,12997.0,67.5441,67.5524,67.4279,67.4528,12997.0
2018-07-26 15:25:00,81.33,81.39,81.33,81.37,12439.0,67.4611,67.5109,67.4611,67.4943,12439.0
2018-07-26 15:30:00,81.38,81.43,81.38,81.38,24420.0,67.5026,67.5441,67.5026,67.5026,24420.0
2018-07-26 15:35:00,81.39,81.44,81.34,81.41,47473.0,67.5109,67.5524,67.4694,67.5275,47473.0
2018-07-26 15:40:00,81.42,81.42,81.31,81.38,25982.0,67.5358,67.5358,67.4445,67.5026,25982.0
2018-07-26 15:45:00,81.37,81.41,81.35,81.37,22320.0,67.4943,67.5275,67.4777,67.4943,22320.0
2018-07-26 15:50:00,81.36,81.36,81.28,81.33,26685.0,67.486,67.486,67.4197,67.4611,26685.0
2018-07-26 15:55:00,81.33,81.34,81.25,81.3,85667.0,67.4611,67.4694,67.3948,67.4362,85667.0
2018-07-27 09:30:00,81.48,81.61,81.15,81.18,49247.0,67.5855,67.6934,67.3118,67.3367,49247.0
2018-07-27 09:35:00,81.21,81.3,80.89,81.02,26274.0,67.3616,67.4362,67.0962,67.204,26274.0
2018-07-27 09:40:00,81.03,81.03,80.67,80.89,17116.0,67.2123,67.2123,66.9137,67.0962,17116.0
2018-07-27 09:45:00,80.9,80.9,80.42,80.47,45918.0,67.1045,67.1045,66.7063,66.7478,45918.0
2018-07-27 09:50:00,80.43,80.66,80.38,80.42,16506.0,66.7146,66.9054,66.6731,66.7063,16506.0
2018-07-27 09:55:00,80.42,80.43,80.03,80.05,18296.0,66.7063,66.7146,66.3828,66.3994,18296.0
2018-07-27 10:00:00,80.08,80.14,79.91,79.97,18406.0,66.4243,66.4741,66.2833,66.333,18406.0
2018-07-27 10:05:00,79.99,80.05,79.87,80.05,16520.0,66.3496,66.3994,66.2501,66.3994,16520.0
2018-07-27 10:10:00,80.1,80.26,80.1,80.15,8337.0,66.4409,66.5736,66.4409,66.4823,8337.0
2018-07-27 10:15:00,80.13,80.23,80.12,80.22,5745.0,66.4658,66.5487,66.4575,66.5404,5745.0
2018-07-27 10:20:00,80.24,80.42,80.24,80.42,5321.0,66.557,66.7063,66.557,66.7063,5321.0
2018-07-27 10:25:00,80.4,80.44,80.34,80.36,4999.0,66.6897,66.7229,66.6399,66.6565,4999.0
2018-07-27 10:30:00,80.3,80.51,80.27,80.51,5759.0,66.6068,66.781,66.5819,66.781,5759.0
2018-07-27 10:35:00,80.51,80.52,80.37,80.38,6518.0,66.781,66.7893,66.6648,66.6731,6518.0
2018-07-27 10:40:00,80.37,80.37,80.16,80.28,4076.0,66.6648,66.6648,66.4906,66.5902,4076.0
2018-07-27 10:45:00,80.23,80.23,80.07,80.09,8400.0,66.5487,66.5487,66.416,66.4326,8400.0
2018-07-27 10:50:00,80.07,80.25,80.07,80.18,9165.0,66.416,66.5653,66.416,66.5072,9165.0
2018-07-27 10:55:00,80.17,80.25,80.07,80.25,9200.0,66.4989,66.5653,66.416,66.5653,9200.0
2018-07-27 11:00:00,80.25,80.49,80.25,80.49,9870.0,66.5653,66.7644,66.5653,66.7644,9870.0
2018-07-27 11:05:00,80.49,80.5,80.31,80.32,13300.0,66.7644,66.7727,66.6151,66.6234,13300.0
2018-07-27 11:10:00,80.33,80.44,80.28,80.33,8846.0,66.6317,66.7229,66.5902,66.6317,8846.0
2018-07-27 11:15:00,80.31,80.32,80.16,80.24,20598.0,66.6151,66.6234,66.4906,66.557,20598.0
2018-07-27 11:20:00,80.24,80.27,80.02,80.05,16053.0,66.557,66.5819,66.3745,66.3994,16053.0
2018-07-27 11:25:00,80.05,80.1,79.96,79.99,15866.0,66.3994,66.4409,66.3247,66.3496,15866.0
2018-07-27 11:30:00,79.99,80.08,79.94,80.06,13138.0,66.3496,66.4243,66.3082,66.4077,13138.0
2018-07-27 11:35:00,80.06,80.18,79.99,80.09,16725.0,66.4077,66.5072,66.3496,66.4326,16725.0
2018-07-27 11:40:00,80.09,80.1,79.99,80.04,14700.0,66.4326,66.4409,66.3496,66.3911,14700.0
2018-07-27 11:45:00,80.04,80.04,79.93,80.02,69163.0,66.3911,66.3911,66.2999,66.3745,69163.0
2018-07-27 11:50:00,80.02,80.14,79.98,80.13,29674.0,66.3745,66.4741,66.3413,66.4658,29674.0
2018-07-27 11:55:00,80.14,80.14,79.95,79.95,13633.0,66.4741,66.4741,66.3165,66.3165,13633.0
2018-07-27 12:00:00,79.97,79.97,79.67,79.69,20815.0,66.333,66.333,66.0842,66.1008,20815.0
2018-07-27 12:05:00,79.7,79.78,79.67,79.78,13875.0,66.1091,66.1754,66.0842,66.1754,13875.0
2018-07-27 12:10:00,79.76,79.82,79.73,79.76,11118.0,66.1589,66.2086,66.134,66.1589,11118.0
2018-07-27 12:15:00,79.74,79.74,79.52,79.56,12117.0,66.1423,66.1423,65.9598,65.993,12117.0
2018-07-27 12:20:00,79.56,79.56,79.41,79.44,9715.0,65.993,65.993,65.8685,65.8934,9715.0
2018-07-27 12:25:00,79.44,79.48,79.33,79.37,24271.0,65.8934,65.9266,65.8022,65.8354,24271.0
2018-07-27 12:30:00,79.34,79.36,79.17,79.21,22835.0,65.8105,65.8271,65.6695,65.7026,22835.0
2018-07-27 12:35:00,79.22,79.22,78.99,79.0,26667.0,65.7109,65.7109,65.5202,65.5285,26667.0
2018-07-27 12:40:00,79.0,79.08,78.96,79.02,35718.0,65.5285,65.5948,65.4953,65.545,35718.0
2018-07-27 12:45:00,79.03,79.1,79.01,79.01,54128.0,65.5533,65.6114,65.5367,65.5367,54128.0
2018-07-27 12:50:00,79.01,79.06,78.75,78.75,27602.0,65.5367,65.5782,65.3211,65.3211,27602.0
2018-07-27 12:55:00,78.75,78.83,78.63,78.67,33361.0,65.3211,65.3874,65.2215,65.2547,33361.0
2018-07-27 13:00:00,78.64,78.77,78.52,78.77,49743.0,65.2298,65.3377,65.1303,65.3377,49743.0
2018-07-27 13:05:00,78.77,79.0,78.77,78.97,43530.0,65.3377,65.5285,65.3377,65.5036,43530.0
2018-07-27 13:10:00,78.97,78.99,78.89,78.93,21464.0,65.5036,65.5202,65.4372,65.4704,21464.0
2018-07-27 13:15:00,78.95,79.05,78.88,79.03,32187.0,65.487,65.5699,65.4289,65.5533,32187.0
2018-07-27 13:20:00,79.04,79.06,78.88,78.92,29134.0,65.5616,65.5782,65.4289,65.4621,29134.0
2018-07-27 13:25:00,78.94,78.98,78.88,78.96,31708.0,65.4787,65.5119,65.4289,65.4953,31708.0
2018-07-27 13:30:00,78.96,78.98,78.89,78.92,21070.0,65.4953,65.5119,65.4372,65.4621,21070.0
2018-07-27 13:35:00,78.92,79.01,78.89,79.01,23259.0,65.4621,65.5367,65.4372,65.5367,23259.0
2018-07-27 13:40:00,79.02,79.11,79.0,79.08,14359.0,65.545,65.6197,65.5285,65.5948,14359.0
2018-07-27 13:45:00,79.08,79.18,79.08,79.16,7830.0,65.5948,65.6778,65.5948,65.6612,7830.0
2018-07-27 13:50:00,79.24,79.37,79.24,79.27,5900.0,65.7275,65.8354,65.7275,65.7524,5900.0
2018-07-27 13:55:00,79.27,79.48,79.27,79.41,8800.0,65.7524,65.9266,65.7524,65.8685,8800.0
2018-07-27 14:00:00,79.42,79.45,79.38,79.38,9296.0,65.8768,65.9017,65.8437,65.8437,9296.0
2018-07-27 14:05:00,79.39,79.44,79.35,79.38,5850.0,65.8519,65.8934,65.8188,65.8437,5850.0
2018-07-27 14:10:00,79.34,79.34,79.23,79.27,7306.0,65.8105,65.8105,65.7192,65.7524,7306.0
2018-07-27 14:15:00,79.31,79.31,79.14,79.19,15379.0,65.7856,65.7856,65.6446,65.6861,15379.0
2018-07-27 14:20:00,79.2,79.27,79.15,79.19,26534.0,65.6943,65.7524,65.6529,65.6861,26534.0
2018-07-27 14:25:00,79.19,79.19,79.08,79.13,14207.0,65.6861,65.6861,65.5948,65.6363,14207.0
2018-07-27 14:30:00,79.13,79.18,79.06,79.12,18548.0,65.6363,65.6778,65.5782,65.628,18548.0
2018-07-27 14:35:00,79.12,79.16,79.01,79.05,30548.0,65.628,65.6612,65.5367,65.5699,30548.0
2018-07-27 14:40:00,79.06,79.18,79.04,79.06,27244.0,65.5782,65.6778,65.5616,65.5782,27244.0
2018-07-27 14:45:00,79.07,79.14,78.98,79.0,15751.0,65.5865,65.6446,65.5119,65.5285,15751.0
2018-07-27 14:50:00,78.99,79.07,78.97,79.06,8380.0,65.5202,65.5865,65.5036,65.5782,8380.0
2018-07-27 14:55:00,79.08,79.09,78.96,78.96,7633.0,65.5948,65.6031,65.4953,65.4953,7633.0
2018-07-27 15:00:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:05:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:10:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:15:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:20:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:25:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:30:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:35:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:40:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:45:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:50:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-27 15:55:00,78.96,78.96,78.96,78.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2018-07-30 09:30:00,79.73,80.09,79.5,79.69,39312.0,66.134,66.4326,65.9432,66.1008,39312.0
2018-07-30 09:35:00,79.62,79.67,79.12,79.14,16150.0,66.0427,66.0842,65.628,65.6446,16150.0
2018-07-30 09:40:00,79.05,79.19,78.52,78.56,21123.0,65.5699,65.6861,65.1303,65.1635,21123.0
2018-07-30 09:45:00,78.56,78.93,78.38,78.65,55807.0,65.1635,65.4704,65.0142,65.2381,55807.0
2018-07-30 09:50:00,78.65,78.85,78.55,78.55,49142.0,65.2381,65.404,65.1552,65.1552,49142.0
2018-07-30 09:55:00,78.57,78.69,78.39,78.45,26582.0,65.1718,65.2713,65.0225,65.0722,26582.0
2018-07-30 10:00:00,78.42,78.68,78.36,78.6,23646.0,65.0474,65.263,64.9976,65.1967,23646.0
2018-07-30 10:05:00,78.59,79.19,78.58,79.19,29944.0,65.1884,65.6861,65.1801,65.6861,29944.0
2018-07-30 10:10:00,79.19,79.33,78.96,78.99,19950.0,65.6861,65.8022,65.4953,65.5202,19950.0
2018-07-30 10:15:00,78.89,79.21,78.87,79.04,11209.0,65.4372,65.7026,65.4206,65.5616,11209.0
2018-07-30 10:20:00,79.05,79.14,78.92,78.92,13719.0,65.5699,65.6446,65.4621,65.4621,13719.0
2018-07-30 10:25:00,78.89,78.98,78.72,78.72,25993.0,65.4372,65.5119,65.2962,65.2962,25993.0
2018-07-30 10:30:00,78.72,78.84,78.64,78.75,15149.0,65.2962,65.3957,65.2298,65.3211,15149.0
2018-07-30 10:35:00,78.77,78.87,78.7,78.87,13209.0,65.3377,65.4206,65.2796,65.4206,13209.0
2018-07-30 10:40:00,78.87,78.87,78.64,78.67,14697.0,65.4206,65.4206,65.2298,65.2547,14697.0
2018-07-30 10:45:00,78.67,78.7,78.63,78.7,28047.0,65.2547,65.2796,65.2215,65.2796,28047.0
2018-07-30 10:50:00,78.71,78.72,78.46,78.5,26054.0,65.2879,65.2962,65.0805,65.1137,26054.0
2018-07-30 10:55:00,78.51,78.59,78.36,78.44,25106.0,65.122,65.1884,64.9976,65.0639,25106.0
2018-07-30 11:00:00,78.42,78.43,78.15,78.19,32730.0,65.0474,65.0557,64.8234,64.8566,32730.0
2018-07-30 11:05:00,78.22,78.28,78.02,78.02,24821.0,64.8815,64.9312,64.7156,64.7156,24821.0
2018-07-30 11:10:00,78.01,78.12,77.93,77.94,27611.0,64.7073,64.7985,64.6409,64.6492,27611.0
2018-07-30 11:15:00,77.97,78.04,77.9,78.03,19350.0,64.6741,64.7322,64.616,64.7239,19350.0
2018-07-30 11:20:00,78.07,78.16,77.95,78.03,11382.0,64.757,64.8317,64.6575,64.7239,11382.0
2018-07-30 11:25:00,78.02,78.14,77.98,78.05,11282.0,64.7156,64.8151,64.6824,64.7404,11282.0
2018-07-30 11:30:00,78.07,78.08,77.92,78.05,15858.0,64.757,64.7653,64.6326,64.7404,15858.0
2018-07-30 11:35:00,78.05,78.06,77.91,77.91,30126.0,64.7404,64.7487,64.6243,64.6243,30126.0
2018-07-30 11:40:00,77.9,78.04,77.82,77.88,13474.0,64.616,64.7322,64.5497,64.5994,13474.0
2018-07-30 11:45:00,77.88,77.94,77.83,77.88,9609.0,64.5994,64.6492,64.558,64.5994,9609.0
2018-07-30 11:50:00,77.89,78.07,77.86,78.04,8139.0,64.6077,64.757,64.5828,64.7322,8139.0
2018-07-30 11:55:00,78.04,78.27,78.03,78.19,10893.0,64.7322,64.9229,64.7239,64.8566,10893.0
2018-07-30 12:00:00,78.21,78.21,77.99,78.02,9358.0,64.8732,64.8732,64.6907,64.7156,9358.0
2018-07-30 12:05:00,78.02,78.08,77.9,77.9,9398.0,64.7156,64.7653,64.616,64.616,9398.0
2018-07-30 12:10:00,77.91,77.98,77.84,77.87,11234.0,64.6243,64.6824,64.5663,64.5911,11234.0
2018-07-30 12:15:00,77.87,78.02,77.83,77.96,27050.0,64.5911,64.7156,64.558,64.6658,27050.0
2018-07-30 12:20:00,77.96,78.06,77.96,78.01,8100.0,64.6658,64.7487,64.6658,64.7073,8100.0
2018-07-30 12:25:00,78.07,78.08,78.02,78.03,6826.0,64.757,64.7653,64.7156,64.7239,6826.0
2018-07-30 12:30:00,78.03,78.04,77.89,77.93,6501.0,64.7239,64.7322,64.6077,64.6409,6501.0
2018-07-30 12:35:00,77.93,78.01,77.92,77.97,6062.0,64.6409,64.7073,64.6326,64.6741,6062.0
2018-07-30 12:40:00,77.9,77.93,77.61,77.63,14503.0,64.616,64.6409,64.3755,64.3921,14503.0
2018-07-30 12:45:00,77.62,77.65,77.44,77.49,16134.0,64.3838,64.4087,64.2345,64.2759,16134.0
2018-07-30 12:50:00,77.46,77.56,77.39,77.45,21265.0,64.2511,64.334,64.193,64.2428,21265.0
2018-07-30 12:55:00,77.43,77.5,77.39,77.5,22894.0,64.2262,64.2842,64.193,64.2842,22894.0
2018-07-30 13:00:00,77.52,77.52,77.39,77.39,21174.0,64.3008,64.3008,64.193,64.193,21174.0
2018-07-30 13:05:00,77.38,77.53,77.38,77.5,26980.0,64.1847,64.3091,64.1847,64.2842,26980.0
2018-07-30 13:10:00,77.51,77.53,77.44,77.47,34720.0,64.2925,64.3091,64.2345,64.2594,34720.0
2018-07-30 13:15:00,77.49,77.49,77.42,77.47,20677.0,64.2759,64.2759,64.2179,64.2594,20677.0
2018-07-30 13:20:00,77.48,77.53,77.45,77.49,57162.0,64.2676,64.3091,64.2428,64.2759,57162.0
2018-07-30 13:25:00,77.48,77.53,77.46,77.49,50516.0,64.2676,64.3091,64.2511,64.2759,50516.0
2018-07-30 13:30:00,77.47,77.51,77.45,77.48,12834.0,64.2594,64.2925,64.2428,64.2676,12834.0
2018-07-30 13:35:00,77.49,77.51,77.46,77.49,28967.0,64.2759,64.2925,64.2511,64.2759,28967.0
2018-07-30 13:40:00,77.49,77.51,77.46,77.46,36462.0,64.2759,64.2925,64.2511,64.2511,36462.0
2018-07-30 13:45:00,77.46,77.53,77.45,77.47,15285.0,64.2511,64.3091,64.2428,64.2594,15285.0
2018-07-30 13:50:00,77.46,77.59,77.46,77.49,59737.0,64.2511,64.3589,64.2511,64.2759,59737.0
2018-07-30 13:55:00,77.5,77.54,77.44,77.5,58573.0,64.2842,64.3174,64.2345,64.2842,58573.0
2018-07-30 14:00:00,77.5,77.61,77.48,77.61,67813.0,64.2842,64.3755,64.2676,64.3755,67813.0
2018-07-30 14:05:00,77.62,77.67,77.51,77.53,25064.0,64.3838,64.4252,64.2925,64.3091,25064.0
2018-07-30 14:10:00,77.54,77.55,77.43,77.52,34141.0,64.3174,64.3257,64.2262,64.3008,34141.0
2018-07-30 14:15:00,77.53,77.69,77.5,77.69,42880.0,64.3091,64.4418,64.2842,64.4418,42880.0
2018-07-30 14:20:00,77.7,77.72,77.58,77.64,20272.0,64.4501,64.4667,64.3506,64.4004,20272.0
2018-07-30 14:25:00,77.65,77.69,77.6,77.64,17819.0,64.4087,64.4418,64.3672,64.4004,17819.0
2018-07-30 14:30:00,77.66,77.71,77.6,77.64,12570.0,64.417,64.4584,64.3672,64.4004,12570.0
2018-07-30 14:35:00,77.64,77.73,77.6,77.62,15951.0,64.4004,64.475,64.3672,64.3838,15951.0
2018-07-30 14:40:00,77.61,77.71,77.6,77.63,10357.0,64.3755,64.4584,64.3672,64.3921,10357.0
2018-07-30 14:45:00,77.63,77.66,77.6,77.64,13259.0,64.3921,64.417,64.3672,64.4004,13259.0
2018-07-30 14:50:00,77.63,77.65,77.6,77.65,10989.0,64.3921,64.4087,64.3672,64.4087,10989.0
2018-07-30 14:55:00,77.65,77.67,77.46,77.46,45734.0,64.4087,64.4252,64.2511,64.2511,45734.0
2018-07-30 15:00:00,77.45,77.57,77.44,77.53,19885.0,64.2428,64.3423,64.2345,64.3091,19885.0
2018-07-30 15:05:00,77.54,77.56,77.46,77.5,26417.0,64.3174,64.334,64.2511,64.2842,26417.0
2018-07-30 15:10:00,77.51,77.54,77.42,77.42,20694.0,64.2925,64.3174,64.2179,64.2179,20694.0
2018-07-30 15:15:00,77.42,77.49,77.41,77.45,22501.0,64.2179,64.2759,64.2096,64.2428,22501.0
2018-07-30 15:20:00,77.45,77.46,77.38,77.39,21447.0,64.2428,64.2511,64.1847,64.193,21447.0
2018-07-30 15:25:00,77.39,77.45,77.38,77.41,42499.0,64.193,64.2428,64.1847,64.2096,42499.0
2018-07-30 15:30:00,77.4,77.53,77.39,77.53,40911.0,64.2013,64.3091,64.193,64.3091,40911.0
2018-07-30 15:35:00,77.53,77.55,77.46,77.5,33237.0,64.3091,64.3257,64.2511,64.2842,33237.0
2018-07-30 15:40:00,77.5,77.5,77.39,77.41,41127.0,64.2842,64.2842,64.193,64.2096,41127.0
2018-07-30 15:45:00,77.41,77.46,77.28,77.28,60821.0,64.2096,64.2511,64.1018,64.1018,60821.0
2018-07-30 15:50:00,77.28,77.4,77.27,77.35,88943.0,64.1018,64.2013,64.0935,64.1598,88943.0
2018-07-30 15:55:00,77.35,77.38,77.26,77.29,241164.0,64.1598,64.1847,64.0852,64.11,241164.0
2018-07-31 09:30:00,77.55,77.67,77.3,77.67,34868.0,64.3257,64.4252,64.1183,64.4252,34868.0
2018-07-31 09:35:00,77.7,78.09,77.7,77.79,41400.0,64.4501,64.7736,64.4501,64.5248,41400.0
2018-07-31 09:40:00,77.76,77.84,77.4,77.45,17739.0,64.4999,64.5663,64.2013,64.2428,17739.0
2018-07-31 09:45:00,77.43,77.51,77.14,77.31,23063.0,64.2262,64.2925,63.9856,64.1266,23063.0
2018-07-31 09:50:00,77.3,77.36,77.16,77.33,13644.0,64.1183,64.1681,64.0022,64.1432,13644.0
2018-07-31 09:55:00,77.37,77.44,77.28,77.37,14245.0,64.1764,64.2345,64.1018,64.1764,14245.0
2018-07-31 10:00:00,77.32,77.4,77.07,77.11,21923.0,64.1349,64.2013,63.9276,63.9607,21923.0
2018-07-31 10:05:00,77.12,77.13,76.92,77.02,16666.0,63.969,63.9773,63.8031,63.8861,16666.0
2018-07-31 10:10:00,77.03,77.06,76.88,76.92,56349.0,63.8944,63.9193,63.77,63.8031,56349.0
2018-07-31 10:15:00,76.89,76.91,76.69,76.71,23350.0,63.7783,63.7948,63.6124,63.629,23350.0
2018-07-31 10:20:00,76.72,76.86,76.52,76.84,26823.0,63.6372,63.7534,63.4714,63.7368,26823.0
2018-07-31 10:25:00,76.86,77.23,76.86,77.21,15450.0,63.7534,64.0603,63.7534,64.0437,15450.0
2018-07-31 10:30:00,77.23,77.41,77.22,77.34,14836.0,64.0603,64.2096,64.052,64.1515,14836.0
2018-07-31 10:35:00,77.36,77.5,77.32,77.44,21200.0,64.1681,64.2842,64.1349,64.2345,21200.0
2018-07-31 10:40:00,77.43,77.43,77.33,77.37,88322.0,64.2262,64.2262,64.1432,64.1764,88322.0
2018-07-31 10:45:00,77.37,77.67,77.35,77.66,60519.0,64.1764,64.4252,64.1598,64.417,60519.0
2018-07-31 10:50:00,77.67,77.79,77.63,77.64,10898.0,64.4252,64.5248,64.3921,64.4004,10898.0
2018-07-31 10:55:00,77.63,77.75,77.61,77.62,15312.0,64.3921,64.4916,64.3755,64.3838,15312.0
2018-07-31 11:00:00,77.61,77.86,77.6,77.86,39537.0,64.3755,64.5828,64.3672,64.5828,39537.0
2018-07-31 11:05:00,77.87,77.87,77.78,77.78,20300.0,64.5911,64.5911,64.5165,64.5165,20300.0
2018-07-31 11:10:00,77.78,77.82,77.75,77.79,16089.0,64.5165,64.5497,64.4916,64.5248,16089.0
2018-07-31 11:15:00,77.8,77.85,77.73,77.73,21316.0,64.5331,64.5746,64.475,64.475,21316.0
2018-07-31 11:20:00,77.75,77.92,77.74,77.87,22141.0,64.4916,64.6326,64.4833,64.5911,22141.0
2018-07-31 11:25:00,77.87,77.96,77.84,77.87,22431.0,64.5911,64.6658,64.5663,64.5911,22431.0
2018-07-31 11:30:00,77.87,77.93,77.83,77.83,13845.0,64.5911,64.6409,64.558,64.558,13845.0
2018-07-31 11:35:00,77.83,77.92,77.82,77.89,10972.0,64.558,64.6326,64.5497,64.6077,10972.0
2018-07-31 11:40:00,77.89,77.93,77.84,77.89,25349.0,64.6077,64.6409,64.5663,64.6077,25349.0
2018-07-31 11:45:00,77.89,78.0,77.87,77.97,39745.0,64.6077,64.699,64.5911,64.6741,39745.0
2018-07-31 11:50:00,77.96,78.0,77.9,77.97,44237.0,64.6658,64.699,64.616,64.6741,44237.0
2018-07-31 11:55:00,77.95,78.02,77.92,78.01,25237.0,64.6575,64.7156,64.6326,64.7073,25237.0
2018-07-31 12:00:00,78.01,78.19,78.0,78.08,73882.0,64.7073,64.8566,64.699,64.7653,73882.0
2018-07-31 12:05:00,78.09,78.2,78.0,78.15,48744.0,64.7736,64.8649,64.699,64.8234,48744.0
2018-07-31 12:10:00,78.15,78.19,78.11,78.13,53462.0,64.8234,64.8566,64.7902,64.8068,53462.0
2018-07-31 12:15:00,78.14,78.3,78.13,78.25,53663.0,64.8151,64.9478,64.8068,64.9063,53663.0
2018-07-31 12:20:00,78.25,78.3,78.18,78.25,51197.0,64.9063,64.9478,64.8483,64.9063,51197.0
2018-07-31 12:25:00,78.25,78.27,78.19,78.2,38201.0,64.9063,64.9229,64.8566,64.8649,38201.0
2018-07-31 12:30:00,78.2,78.2,78.08,78.1,23959.0,64.8649,64.8649,64.7653,64.7819,23959.0
2018-07-31 12:35:00,78.09,78.13,77.94,78.04,16682.0,64.7736,64.8068,64.6492,64.7322,16682.0
2018-07-31 12:40:00,78.02,78.1,78.01,78.02,11427.0,64.7156,64.7819,64.7073,64.7156,11427.0
2018-07-31 12:45:00,78.02,78.07,77.94,77.99,14165.0,64.7156,64.757,64.6492,64.6907,14165.0
2018-07-31 12:50:00,78.0,78.04,77.98,78.0,11299.0,64.699,64.7322,64.6824,64.699,11299.0
2018-07-31 12:55:00,77.99,78.03,77.98,78.0,17769.0,64.6907,64.7239,64.6824,64.699,17769.0
2018-07-31 13:00:00,78.01,78.1,77.99,78.1,19500.0,64.7073,64.7819,64.6907,64.7819,19500.0
2018-07-31 13:05:00,78.11,78.12,77.93,78.0,14006.0,64.7902,64.7985,64.6409,64.699,14006.0
2018-07-31 13:10:00,77.99,78.03,77.91,77.91,17532.0,64.6907,64.7239,64.6243,64.6243,17532.0
2018-07-31 13:15:00,77.93,77.94,77.87,77.88,9655.0,64.6409,64.6492,64.5911,64.5994,9655.0
2018-07-31 13:20:00,77.87,77.89,77.83,77.87,11800.0,64.5911,64.6077,64.558,64.5911,11800.0
2018-07-31 13:25:00,77.91,77.98,77.89,77.92,12210.0,64.6243,64.6824,64.6077,64.6326,12210.0
2018-07-31 13:30:00,77.94,77.94,77.79,77.87,11700.0,64.6492,64.6492,64.5248,64.5911,11700.0
2018-07-31 13:35:00,77.86,77.86,77.77,77.8,5800.0,64.5828,64.5828,64.5082,64.5331,5800.0
2018-07-31 13:40:00,77.78,77.84,77.78,77.78,7670.0,64.5165,64.5663,64.5165,64.5165,7670.0
2018-07-31 13:45:00,77.79,78.02,77.77,77.94,23956.0,64.5248,64.7156,64.5082,64.6492,23956.0
2018-07-31 13:50:00,77.95,77.97,77.91,77.94,31152.0,64.6575,64.6741,64.6243,64.6492,31152.0
2018-07-31 13:55:00,77.95,78.01,77.95,77.99,18025.0,64.6575,64.7073,64.6575,64.6907,18025.0
2018-07-31 14:00:00,78.0,78.03,77.84,77.86,21232.0,64.699,64.7239,64.5663,64.5828,21232.0
2018-07-31 14:05:00,77.85,77.92,77.84,77.9,9415.0,64.5746,64.6326,64.5663,64.616,9415.0
2018-07-31 14:10:00,77.9,77.9,77.79,77.79,13768.0,64.616,64.616,64.5248,64.5248,13768.0
2018-07-31 14:15:00,77.79,77.85,77.78,77.83,15502.0,64.5248,64.5746,64.5165,64.558,15502.0
2018-07-31 14:20:00,77.83,77.95,77.81,77.91,17638.0,64.558,64.6575,64.5414,64.6243,17638.0
2018-07-31 14:25:00,77.92,77.93,77.89,77.9,15030.0,64.6326,64.6409,64.6077,64.616,15030.0
2018-07-31 14:30:00,77.89,77.93,77.87,77.88,19772.0,64.6077,64.6409,64.5911,64.5994,19772.0
2018-07-31 14:35:00,77.88,77.93,77.86,77.87,13880.0,64.5994,64.6409,64.5828,64.5911,13880.0
2018-07-31 14:40:00,77.86,77.9,77.81,77.9,11215.0,64.5828,64.616,64.5414,64.616,11215.0
2018-07-31 14:45:00,77.89,77.92,77.83,77.83,20709.0,64.6077,64.6326,64.558,64.558,20709.0
2018-07-31 14:50:00,77.85,77.89,77.83,77.84,10969.0,64.5746,64.6077,64.558,64.5663,10969.0
2018-07-31 14:55:00,77.83,77.85,77.77,77.77,15234.0,64.558,64.5746,64.5082,64.5082,15234.0
2018-07-31 15:00:00,77.77,77.77,77.59,77.65,23793.0,64.5082,64.5082,64.3589,64.4087,23793.0
2018-07-31 15:05:00,77.65,77.69,77.64,77.67,12742.0,64.4087,64.4418,64.4004,64.4252,12742.0
2018-07-31 15:10:00,77.66,77.72,77.65,77.72,19023.0,64.417,64.4667,64.4087,64.4667,19023.0
2018-07-31 15:15:00,77.73,77.78,77.72,77.73,25276.0,64.475,64.5165,64.4667,64.475,25276.0
2018-07-31 15:20:00,77.73,77.73,77.64,77.71,75875.0,64.475,64.475,64.4004,64.4584,75875.0
2018-07-31 15:25:00,77.7,77.7,77.55,77.61,22566.0,64.4501,64.4501,64.3257,64.3755,22566.0
2018-07-31 15:30:00,77.61,77.64,77.56,77.56,36897.0,64.3755,64.4004,64.334,64.334,36897.0
2018-07-31 15:35:00,77.58,77.67,77.57,77.65,26678.0,64.3506,64.4252,64.3423,64.4087,26678.0
2018-07-31 15:40:00,77.65,77.7,77.61,77.67,36504.0,64.4087,64.4501,64.3755,64.4252,36504.0
2018-07-31 15:45:00,77.67,77.69,77.51,77.57,35582.0,64.4252,64.4418,64.2925,64.3423,35582.0
2018-07-31 15:50:00,77.57,77.59,77.45,77.55,52781.0,64.3423,64.3589,64.2428,64.3257,52781.0
2018-07-31 15:55:00,77.55,77.6,77.52,77.53,168464.0,64.3257,64.3672,64.3008,64.3091,168464.0
2018-08-01 09:30:00,77.43,78.48,77.31,78.3,56975.0,64.2262,65.0971,64.1266,64.9478,56975.0
2018-08-01 09:35:00,78.38,78.47,78.24,78.34,12545.0,65.0142,65.0888,64.8981,64.981,12545.0
2018-08-01 09:40:00,78.34,78.44,78.15,78.3,40724.0,64.981,65.0639,64.8234,64.9478,40724.0
2018-08-01 09:45:00,78.34,78.58,78.31,78.33,45951.0,64.981,65.1801,64.9561,64.9727,45951.0
2018-08-01 09:50:00,78.37,78.5,78.27,78.38,18335.0,65.0059,65.1137,64.9229,65.0142,18335.0
2018-08-01 09:55:00,78.37,78.46,78.26,78.28,18033.0,65.0059,65.0805,64.9146,64.9312,18033.0
2018-08-01 10:00:00,78.26,78.37,78.09,78.18,12395.0,64.9146,65.0059,64.7736,64.8483,12395.0
2018-08-01 10:05:00,78.17,78.22,78.0,78.2,9766.0,64.84,64.8815,64.699,64.8649,9766.0
2018-08-01 10:10:00,78.21,78.39,78.19,78.36,21728.0,64.8732,65.0225,64.8566,64.9976,21728.0
2018-08-01 10:15:00,78.36,78.39,78.15,78.29,29048.0,64.9976,65.0225,64.8234,64.9395,29048.0
2018-08-01 10:20:00,78.31,78.42,78.28,78.38,17158.0,64.9561,65.0474,64.9312,65.0142,17158.0
2018-08-01 10:25:00,78.36,78.36,78.12,78.22,51231.0,64.9976,64.9976,64.7985,64.8815,51231.0
2018-08-01 10:30:00,78.22,78.35,78.13,78.2,22957.0,64.8815,64.9893,64.8068,64.8649,22957.0
2018-08-01 10:35:00,78.19,78.33,78.15,78.25,27259.0,64.8566,64.9727,64.8234,64.9063,27259.0
2018-08-01 10:40:00,78.26,78.34,78.13,78.22,14663.0,64.9146,64.981,64.8068,64.8815,14663.0
2018-08-01 10:45:00,78.21,78.3,78.2,78.22,134196.0,64.8732,64.9478,64.8649,64.8815,134196.0
2018-08-01 10:50:00,78.25,78.29,78.07,78.16,29678.0,64.9063,64.9395,64.757,64.8317,29678.0
2018-08-01 10:55:00,78.19,78.2,78.08,78.09,11146.0,64.8566,64.8649,64.7653,64.7736,11146.0
2018-08-01 11:00:00,78.08,78.27,78.08,78.24,18539.0,64.7653,64.9229,64.7653,64.8981,18539.0
2018-08-01 11:05:00,78.25,78.25,78.12,78.19,54250.0,64.9063,64.9063,64.7985,64.8566,54250.0
2018-08-01 11:10:00,78.19,78.35,78.17,78.22,38614.0,64.8566,64.9893,64.84,64.8815,38614.0
2018-08-01 11:15:00,78.22,78.27,78.18,78.22,29844.0,64.8815,64.9229,64.8483,64.8815,29844.0
2018-08-01 11:20:00,78.24,78.34,78.18,78.24,42943.0,64.8981,64.981,64.8483,64.8981,42943.0
2018-08-01 11:25:00,78.23,78.24,78.17,78.2,8111.0,64.8898,64.8981,64.84,64.8649,8111.0
2018-08-01 11:30:00,78.2,78.21,78.03,78.09,16457.0,64.8649,64.8732,64.7239,64.7736,16457.0
2018-08-01 11:35:00,78.08,78.17,78.04,78.15,6100.0,64.7653,64.84,64.7322,64.8234,6100.0
2018-08-01 11:40:00,78.13,78.22,78.12,78.19,6657.0,64.8068,64.8815,64.7985,64.8566,6657.0
2018-08-01 11:45:00,78.19,78.21,78.1,78.16,7730.0,64.8566,64.8732,64.7819,64.8317,7730.0
2018-08-01 11:50:00,78.15,78.31,78.07,78.27,7600.0,64.8234,64.9561,64.757,64.9229,7600.0
2018-08-01 11:55:00,78.27,78.28,78.14,78.24,14517.0,64.9229,64.9312,64.8151,64.8981,14517.0
2018-08-01 12:00:00,78.24,78.34,78.23,78.33,22500.0,64.8981,64.981,64.8898,64.9727,22500.0
2018-08-01 12:05:00,78.31,78.42,78.3,78.34,18944.0,64.9561,65.0474,64.9478,64.981,18944.0
2018-08-01 12:10:00,78.33,78.39,78.27,78.27,15690.0,64.9727,65.0225,64.9229,64.9229,15690.0
2018-08-01 12:15:00,78.27,78.32,78.21,78.22,90391.0,64.9229,64.9644,64.8732,64.8815,90391.0
2018-08-01 12:20:00,78.21,78.22,78.1,78.14,5460.0,64.8732,64.8815,64.7819,64.8151,5460.0
2018-08-01 12:25:00,78.13,78.19,78.09,78.1,11360.0,64.8068,64.8566,64.7736,64.7819,11360.0
2018-08-01 12:30:00,78.1,78.16,78.05,78.13,3619.0,64.7819,64.8317,64.7404,64.8068,3619.0
2018-08-01 12:35:00,78.16,78.16,78.1,78.11,9395.0,64.8317,64.8317,64.7819,64.7902,9395.0
2018-08-01 12:40:00,78.1,78.18,78.07,78.13,6460.0,64.7819,64.8483,64.757,64.8068,6460.0
2018-08-01 12:45:00,78.16,78.16,78.11,78.13,12660.0,64.8317,64.8317,64.7902,64.8068,12660.0
2018-08-01 12:50:00,78.14,78.2,78.14,78.19,11306.0,64.8151,64.8649,64.8151,64.8566,11306.0
2018-08-01 12:55:00,78.19,78.22,78.15,78.21,7520.0,64.8566,64.8815,64.8234,64.8732,7520.0
2018-08-01 13:00:00,78.22,78.25,78.19,78.23,7801.0,64.8815,64.9063,64.8566,64.8898,7801.0
2018-08-01 13:05:00,78.23,78.23,78.17,78.21,9420.0,64.8898,64.8898,64.84,64.8732,9420.0
2018-08-01 13:10:00,78.21,78.21,78.14,78.17,6859.0,64.8732,64.8732,64.8151,64.84,6859.0
2018-08-01 13:15:00,78.17,78.23,78.16,78.22,4117.0,64.84,64.8898,64.8317,64.8815,4117.0
2018-08-01 13:20:00,78.23,78.3,78.2,78.26,7471.0,64.8898,64.9478,64.8649,64.9146,7471.0
2018-08-01 13:25:00,78.27,78.3,78.25,78.27,3596.0,64.9229,64.9478,64.9063,64.9229,3596.0
2018-08-01 13:30:00,78.27,78.39,78.26,78.39,5184.0,64.9229,65.0225,64.9146,65.0225,5184.0
2018-08-01 13:35:00,78.38,78.46,78.37,78.44,14353.0,65.0142,65.0805,65.0059,65.0639,14353.0
2018-08-01 13:40:00,78.39,78.41,78.25,78.32,20182.0,65.0225,65.0391,64.9063,64.9644,20182.0
2018-08-01 13:45:00,78.31,78.35,78.29,78.33,6256.0,64.9561,64.9893,64.9395,64.9727,6256.0
2018-08-01 13:50:00,78.35,78.44,78.35,78.4,16518.0,64.9893,65.0639,64.9893,65.0308,16518.0
2018-08-01 13:55:00,78.38,78.52,78.25,78.37,18456.0,65.0142,65.1303,64.9063,65.0059,18456.0
2018-08-01 14:00:00,78.36,78.47,78.28,78.41,8200.0,64.9976,65.0888,64.9312,65.0391,8200.0
2018-08-01 14:05:00,78.42,78.47,78.35,78.37,10711.0,65.0474,65.0888,64.9893,65.0059,10711.0
2018-08-01 14:10:00,78.35,78.64,78.31,78.64,14462.0,64.9893,65.2298,64.9561,65.2298,14462.0
2018-08-01 14:15:00,78.64,78.82,78.63,78.78,11289.0,65.2298,65.3791,65.2215,65.346,11289.0
2018-08-01 14:20:00,78.78,78.89,78.75,78.85,8963.0,65.346,65.4372,65.3211,65.404,8963.0
2018-08-01 14:25:00,78.87,78.98,78.87,78.96,11692.0,65.4206,65.5119,65.4206,65.4953,11692.0
2018-08-01 14:30:00,78.96,78.99,78.81,78.85,14111.0,65.4953,65.5202,65.3709,65.404,14111.0
2018-08-01 14:35:00,78.82,78.85,78.7,78.81,22444.0,65.3791,65.404,65.2796,65.3709,22444.0
2018-08-01 14:40:00,78.81,78.81,78.62,78.64,21655.0,65.3709,65.3709,65.2133,65.2298,21655.0
2018-08-01 14:45:00,78.65,78.71,78.61,78.7,6295.0,65.2381,65.2879,65.205,65.2796,6295.0
2018-08-01 14:50:00,78.72,78.83,78.72,78.74,8422.0,65.2962,65.3874,65.2962,65.3128,8422.0
2018-08-01 14:55:00,78.75,78.78,78.75,78.77,10000.0,65.3211,65.346,65.3211,65.3377,10000.0
2018-08-01 15:00:00,78.77,78.78,78.7,78.7,6884.0,65.3377,65.346,65.2796,65.2796,6884.0
2018-08-01 15:05:00,78.71,78.81,78.71,78.8,11540.0,65.2879,65.3709,65.2879,65.3626,11540.0
2018-08-01 15:10:00,78.8,78.8,78.73,78.77,9072.0,65.3626,65.3626,65.3045,65.3377,9072.0
2018-08-01 15:15:00,78.77,78.79,78.72,78.74,10760.0,65.3377,65.3543,65.2962,65.3128,10760.0
2018-08-01 15:20:00,78.75,78.78,78.72,78.78,14964.0,65.3211,65.346,65.2962,65.346,14964.0
2018-08-01 15:25:00,78.78,78.79,78.71,78.79,18868.0,65.346,65.3543,65.2879,65.3543,18868.0
2018-08-01 15:30:00,78.78,78.78,78.7,78.74,19663.0,65.346,65.346,65.2796,65.3128,19663.0
2018-08-01 15:35:00,78.74,78.78,78.74,78.75,15378.0,65.3128,65.346,65.3128,65.3211,15378.0
2018-08-01 15:40:00,78.75,78.75,78.68,78.7,25198.0,65.3211,65.3211,65.263,65.2796,25198.0
2018-08-01 15:45:00,78.71,78.72,78.68,78.68,25701.0,65.2879,65.2962,65.263,65.263,25701.0
2018-08-01 15:50:00,78.68,78.71,78.56,78.67,53576.0,65.263,65.2879,65.1635,65.2547,53576.0
2018-08-01 15:55:00,78.67,78.68,78.54,78.55,145171.0,65.2547,65.263,65.1469,65.1552,145171.0
2018-08-02 09:30:00,78.16,78.58,78.0,78.58,23610.0,64.8317,65.1801,64.699,65.1801,23610.0
2018-08-02 09:35:00,78.66,78.92,78.55,78.92,16149.0,65.2464,65.4621,65.1552,65.4621,16149.0
2018-08-02 09:40:00,78.92,78.99,78.83,78.98,13139.0,65.4621,65.5202,65.3874,65.5119,13139.0
2018-08-02 09:45:00,79.0,79.0,78.8,78.96,44438.0,65.5285,65.5285,65.3626,65.4953,44438.0
2018-08-02 09:50:00,78.98,79.24,78.9,79.23,37310.0,65.5119,65.7275,65.4455,65.7192,37310.0
2018-08-02 09:55:00,79.24,79.53,79.24,79.47,19474.0,65.7275,65.9681,65.7275,65.9183,19474.0
2018-08-02 10:00:00,79.46,79.61,79.37,79.46,21770.0,65.91,66.0344,65.8354,65.91,21770.0
2018-08-02 10:05:00,79.45,79.81,79.45,79.74,27264.0,65.9017,66.2003,65.9017,66.1423,27264.0
2018-08-02 10:10:00,79.77,79.8,79.6,79.64,31573.0,66.1671,66.192,66.0261,66.0593,31573.0
2018-08-02 10:15:00,79.64,79.78,79.56,79.72,18314.0,66.0593,66.1754,65.993,66.1257,18314.0
2018-08-02 10:20:00,79.76,79.83,79.66,79.66,26969.0,66.1589,66.2169,66.0759,66.0759,26969.0
2018-08-02 10:25:00,79.68,79.78,79.68,79.76,33312.0,66.0925,66.1754,66.0925,66.1589,33312.0
2018-08-02 10:30:00,79.76,79.76,79.65,79.74,23009.0,66.1589,66.1589,66.0676,66.1423,23009.0
2018-08-02 10:35:00,79.78,79.84,79.7,79.83,28887.0,66.1754,66.2252,66.1091,66.2169,28887.0
2018-08-02 10:40:00,79.84,79.85,79.7,79.75,30251.0,66.2252,66.2335,66.1091,66.1506,30251.0
2018-08-02 10:45:00,79.76,79.83,79.69,79.79,18168.0,66.1589,66.2169,66.1008,66.1837,18168.0
2018-08-02 10:50:00,79.79,79.9,79.56,79.58,18372.0,66.1837,66.275,65.993,66.0095,18372.0
2018-08-02 10:55:00,79.57,79.63,79.49,79.54,13788.0,66.0013,66.051,65.9349,65.9764,13788.0
2018-08-02 11:00:00,79.54,79.69,79.51,79.53,12613.0,65.9764,66.1008,65.9515,65.9681,12613.0
2018-08-02 11:05:00,79.5,79.52,79.42,79.49,15968.0,65.9432,65.9598,65.8768,65.9349,15968.0
2018-08-02 11:10:00,79.49,79.82,79.44,79.82,24769.0,65.9349,66.2086,65.8934,66.2086,24769.0
2018-08-02 11:15:00,79.82,80.04,79.79,79.82,19720.0,66.2086,66.3911,66.1837,66.2086,19720.0
2018-08-02 11:20:00,79.82,79.94,79.8,79.89,11949.0,66.2086,66.3082,66.192,66.2667,11949.0
2018-08-02 11:25:00,79.9,79.94,79.86,79.88,13406.0,66.275,66.3082,66.2418,66.2584,13406.0
2018-08-02 11:30:00,79.92,79.99,79.91,79.95,9950.0,66.2916,66.3496,66.2833,66.3165,9950.0
2018-08-02 11:35:00,79.97,80.03,79.92,79.92,10743.0,66.333,66.3828,66.2916,66.2916,10743.0
2018-08-02 11:40:00,79.92,79.92,79.76,79.79,10010.0,66.2916,66.2916,66.1589,66.1837,10010.0
2018-08-02 11:45:00,79.81,79.94,79.8,79.82,19588.0,66.2003,66.3082,66.192,66.2086,19588.0
2018-08-02 11:50:00,79.81,79.84,79.75,79.76,9591.0,66.2003,66.2252,66.1506,66.1589,9591.0
2018-08-02 11:55:00,79.79,79.83,79.73,79.8,12700.0,66.1837,66.2169,66.134,66.192,12700.0
2018-08-02 12:00:00,79.8,79.8,79.7,79.76,12921.0,66.192,66.192,66.1091,66.1589,12921.0
2018-08-02 12:05:00,79.77,79.95,79.77,79.91,12991.0,66.1671,66.3165,66.1671,66.2833,12991.0
2018-08-02 12:10:00,79.92,79.93,79.85,79.92,81800.0,66.2916,66.2999,66.2335,66.2916,81800.0
2018-08-02 12:15:00,79.94,79.98,79.86,79.9,19830.0,66.3082,66.3413,66.2418,66.275,19830.0
2018-08-02 12:20:00,79.9,79.91,79.86,79.88,12316.0,66.275,66.2833,66.2418,66.2584,12316.0
2018-08-02 12:25:00,79.87,79.91,79.77,79.87,23058.0,66.2501,66.2833,66.1671,66.2501,23058.0
2018-08-02 12:30:00,79.88,79.89,79.8,79.85,8317.0,66.2584,66.2667,66.192,66.2335,8317.0
2018-08-02 12:35:00,79.88,79.91,79.84,79.87,9400.0,66.2584,66.2833,66.2252,66.2501,9400.0
2018-08-02 12:40:00,79.89,80.02,79.88,80.02,26549.0,66.2667,66.3745,66.2584,66.3745,26549.0
2018-08-02 12:45:00,80.04,80.06,79.97,80.06,12763.0,66.3911,66.4077,66.333,66.4077,12763.0
2018-08-02 12:50:00,80.04,80.06,79.99,80.0,15756.0,66.3911,66.4077,66.3496,66.3579,15756.0
2018-08-02 12:55:00,80.01,80.29,80.01,80.28,50955.0,66.3662,66.5985,66.3662,66.5902,50955.0
2018-08-02 13:00:00,80.28,80.5,80.28,80.5,45710.0,66.5902,66.7727,66.5902,66.7727,45710.0
2018-08-02 13:05:00,80.5,80.69,80.46,80.63,16573.0,66.7727,66.9303,66.7395,66.8805,16573.0
2018-08-02 13:10:00,80.63,80.64,80.46,80.5,26355.0,66.8805,66.8888,66.7395,66.7727,26355.0
2018-08-02 13:15:00,80.45,80.63,80.45,80.57,10423.0,66.7312,66.8805,66.7312,66.8307,10423.0
2018-08-02 13:20:00,80.58,80.63,80.48,80.52,13884.0,66.839,66.8805,66.7561,66.7893,13884.0
2018-08-02 13:25:00,80.52,80.56,80.49,80.5,14816.0,66.7893,66.8224,66.7644,66.7727,14816.0
2018-08-02 13:30:00,80.52,80.55,80.49,80.55,13605.0,66.7893,66.8141,66.7644,66.8141,13605.0
2018-08-02 13:35:00,80.55,80.63,80.55,80.61,13271.0,66.8141,66.8805,66.8141,66.8639,13271.0
2018-08-02 13:40:00,80.62,80.66,80.58,80.61,24425.0,66.8722,66.9054,66.839,66.8639,24425.0
2018-08-02 13:45:00,80.61,80.65,80.59,80.63,7833.0,66.8639,66.8971,66.8473,66.8805,7833.0
2018-08-02 13:50:00,80.63,80.65,80.49,80.55,11203.0,66.8805,66.8971,66.7644,66.8141,11203.0
2018-08-02 13:55:00,80.55,80.64,80.53,80.56,17169.0,66.8141,66.8888,66.7975,66.8224,17169.0
2018-08-02 14:00:00,80.55,80.6,80.5,80.58,8746.0,66.8141,66.8556,66.7727,66.839,8746.0
2018-08-02 14:05:00,80.58,80.59,80.52,80.52,6916.0,66.839,66.8473,66.7893,66.7893,6916.0
2018-08-02 14:10:00,80.49,80.51,80.46,80.49,8449.0,66.7644,66.781,66.7395,66.7644,8449.0
2018-08-02 14:15:00,80.46,80.48,80.36,80.39,13335.0,66.7395,66.7561,66.6565,66.6814,13335.0
2018-08-02 14:20:00,80.41,80.45,80.3,80.33,15210.0,66.698,66.7312,66.6068,66.6317,15210.0
2018-08-02 14:25:00,80.31,80.34,80.28,80.28,10502.0,66.6151,66.6399,66.5902,66.5902,10502.0
2018-08-02 14:30:00,80.29,80.32,80.27,80.29,10700.0,66.5985,66.6234,66.5819,66.5985,10700.0
2018-08-02 14:35:00,80.3,80.33,80.29,80.3,18661.0,66.6068,66.6317,66.5985,66.6068,18661.0
2018-08-02 14:40:00,80.31,80.38,80.29,80.3,30339.0,66.6151,66.6731,66.5985,66.6068,30339.0
2018-08-02 14:45:00,80.3,80.34,80.25,80.34,21933.0,66.6068,66.6399,66.5653,66.6399,21933.0
2018-08-02 14:50:00,80.34,80.51,80.34,80.51,9600.0,66.6399,66.781,66.6399,66.781,9600.0
2018-08-02 14:55:00,80.5,80.56,80.49,80.56,17171.0,66.7727,66.8224,66.7644,66.8224,17171.0
2018-08-02 15:00:00,80.55,80.58,80.49,80.58,16354.0,66.8141,66.839,66.7644,66.839,16354.0
2018-08-02 15:05:00,80.57,80.6,80.53,80.56,16150.0,66.8307,66.8556,66.7975,66.8224,16150.0
2018-08-02 15:10:00,80.55,80.59,80.51,80.57,10750.0,66.8141,66.8473,66.781,66.8307,10750.0
2018-08-02 15:15:00,80.58,80.69,80.57,80.69,18856.0,66.839,66.9303,66.8307,66.9303,18856.0
2018-08-02 15:20:00,80.67,80.68,80.6,80.61,19108.0,66.9137,66.922,66.8556,66.8639,19108.0
2018-08-02 15:25:00,80.6,80.6,80.53,80.55,18089.0,66.8556,66.8556,66.7975,66.8141,18089.0
2018-08-02 15:30:00,80.55,80.56,80.46,80.47,20994.0,66.8141,66.8224,66.7395,66.7478,20994.0
2018-08-02 15:35:00,80.47,80.49,80.45,80.48,25509.0,66.7478,66.7644,66.7312,66.7561,25509.0
2018-08-02 15:40:00,80.48,80.56,80.48,80.56,38162.0,66.7561,66.8224,66.7561,66.8224,38162.0
2018-08-02 15:45:00,80.57,80.69,80.56,80.64,59063.0,66.8307,66.9303,66.8224,66.8888,59063.0
2018-08-02 15:50:00,80.64,80.65,80.58,80.6,62553.0,66.8888,66.8971,66.839,66.8556,62553.0
2018-08-02 15:55:00,80.59,80.6,80.53,80.56,77217.0,66.8473,66.8556,66.7975,66.8224,77217.0
2018-08-03 09:30:00,80.59,81.29,80.59,80.86,63427.0,66.8473,67.4279,66.8473,67.0713,63427.0
2018-08-03 09:35:00,80.85,80.99,80.45,80.51,37587.0,67.063,67.1791,66.7312,66.781,37587.0
2018-08-03 09:40:00,80.43,80.73,80.41,80.52,34653.0,66.7146,66.9634,66.698,66.7893,34653.0
2018-08-03 09:45:00,80.53,80.6,80.24,80.44,91618.0,66.7975,66.8556,66.557,66.7229,91618.0
2018-08-03 09:50:00,80.41,80.8,80.4,80.75,16868.0,66.698,67.0215,66.6897,66.98,16868.0
2018-08-03 09:55:00,80.77,81.07,80.67,81.03,9333.0,66.9966,67.2455,66.9137,67.2123,9333.0
2018-08-03 10:00:00,81.13,81.37,81.06,81.33,16051.0,67.2952,67.4943,67.2372,67.4611,16051.0
2018-08-03 10:05:00,81.37,81.37,81.23,81.31,12999.0,67.4943,67.4943,67.3782,67.4445,12999.0
2018-08-03 10:10:00,81.34,81.47,81.23,81.24,18288.0,67.4694,67.5773,67.3782,67.3865,18288.0
2018-08-03 10:15:00,81.23,81.35,81.08,81.13,17194.0,67.3782,67.4777,67.2538,67.2952,17194.0
2018-08-03 10:20:00,81.12,81.21,81.08,81.15,8357.0,67.2869,67.3616,67.2538,67.3118,8357.0
2018-08-03 10:25:00,81.13,81.44,81.12,81.43,18977.0,67.2952,67.5524,67.2869,67.5441,18977.0
2018-08-03 10:30:00,81.45,81.45,81.21,81.27,12000.0,67.5607,67.5607,67.3616,67.4114,12000.0
2018-08-03 10:35:00,81.24,81.29,81.15,81.21,9399.0,67.3865,67.4279,67.3118,67.3616,9399.0
2018-08-03 10:40:00,81.24,81.33,81.11,81.17,11648.0,67.3865,67.4611,67.2786,67.3284,11648.0
2018-08-03 10:45:00,81.15,81.15,80.99,81.05,11321.0,67.3118,67.3118,67.1791,67.2289,11321.0
2018-08-03 10:50:00,81.01,81.04,80.74,80.84,13171.0,67.1957,67.2206,66.9717,67.0547,13171.0
2018-08-03 10:55:00,80.88,81.07,80.88,80.97,8000.0,67.0879,67.2455,67.0879,67.1625,8000.0
2018-08-03 11:00:00,80.98,81.03,80.85,80.89,13394.0,67.1708,67.2123,67.063,67.0962,13394.0
2018-08-03 11:05:00,80.87,80.99,80.85,80.95,9189.0,67.0796,67.1791,67.063,67.1459,9189.0
2018-08-03 11:10:00,80.98,81.2,80.97,81.19,8875.0,67.1708,67.3533,67.1625,67.345,8875.0
2018-08-03 11:15:00,81.17,81.24,81.0,81.05,10792.0,67.3284,67.3865,67.1874,67.2289,10792.0
2018-08-03 11:20:00,81.13,81.26,81.12,81.18,9202.0,67.2952,67.4031,67.2869,67.3367,9202.0
2018-08-03 11:25:00,81.19,81.23,81.11,81.14,10740.0,67.345,67.3782,67.2786,67.3035,10740.0
2018-08-03 11:30:00,81.13,81.13,81.02,81.12,10243.0,67.2952,67.2952,67.204,67.2869,10243.0
2018-08-03 11:35:00,81.12,81.26,81.12,81.26,10183.0,67.2869,67.4031,67.2869,67.4031,10183.0
2018-08-03 11:40:00,81.26,81.28,81.15,81.17,11485.0,67.4031,67.4197,67.3118,67.3284,11485.0
2018-08-03 11:45:00,81.15,81.17,81.1,81.12,7776.0,67.3118,67.3284,67.2703,67.2869,7776.0
2018-08-03 11:50:00,81.12,81.2,81.1,81.18,6610.0,67.2869,67.3533,67.2703,67.3367,6610.0
2018-08-03 11:55:00,81.17,81.17,81.0,81.02,7447.0,67.3284,67.3284,67.1874,67.204,7447.0
2018-08-03 12:00:00,80.99,81.15,80.99,81.13,13052.0,67.1791,67.3118,67.1791,67.2952,13052.0
2018-08-03 12:05:00,81.13,81.2,81.09,81.17,9608.0,67.2952,67.3533,67.2621,67.3284,9608.0
2018-08-03 12:10:00,81.16,81.17,81.08,81.11,9940.0,67.3201,67.3284,67.2538,67.2786,9940.0
2018-08-03 12:15:00,81.12,81.26,81.11,81.19,11192.0,67.2869,67.4031,67.2786,67.345,11192.0
2018-08-03 12:20:00,81.18,81.28,81.18,81.27,4797.0,67.3367,67.4197,67.3367,67.4114,4797.0
2018-08-03 12:25:00,81.28,81.34,81.2,81.22,19236.0,67.4197,67.4694,67.3533,67.3699,19236.0
2018-08-03 12:30:00,81.19,81.35,81.19,81.35,10690.0,67.345,67.4777,67.345,67.4777,10690.0
2018-08-03 12:35:00,81.35,81.4,81.34,81.37,13369.0,67.4777,67.5192,67.4694,67.4943,13369.0
2018-08-03 12:40:00,81.38,81.38,81.29,81.29,7500.0,67.5026,67.5026,67.4279,67.4279,7500.0
2018-08-03 12:45:00,81.28,81.28,81.15,81.2,5201.0,67.4197,67.4197,67.3118,67.3533,5201.0
2018-08-03 12:50:00,81.19,81.2,81.11,81.13,5615.0,67.345,67.3533,67.2786,67.2952,5615.0
2018-08-03 12:55:00,81.13,81.25,81.12,81.2,10236.0,67.2952,67.3948,67.2869,67.3533,10236.0
2018-08-03 13:00:00,81.21,81.28,81.17,81.28,5100.0,67.3616,67.4197,67.3284,67.4197,5100.0
2018-08-03 13:05:00,81.3,81.3,81.23,81.28,8929.0,67.4362,67.4362,67.3782,67.4197,8929.0
2018-08-03 13:10:00,81.26,81.42,81.22,81.37,18999.0,67.4031,67.5358,67.3699,67.4943,18999.0
2018-08-03 13:15:00,81.37,81.44,81.35,81.39,6646.0,67.4943,67.5524,67.4777,67.5109,6646.0
2018-08-03 13:20:00,81.38,81.45,81.37,81.45,4574.0,67.5026,67.5607,67.4943,67.5607,4574.0
2018-08-03 13:25:00,81.44,81.44,81.36,81.39,6030.0,67.5524,67.5524,67.486,67.5109,6030.0
2018-08-03 13:30:00,81.39,81.41,81.29,81.33,10934.0,67.5109,67.5275,67.4279,67.4611,10934.0
2018-08-03 13:35:00,81.35,81.43,81.35,81.42,5503.0,67.4777,67.5441,67.4777,67.5358,5503.0
2018-08-03 13:40:00,81.44,81.5,81.43,81.49,11578.0,67.5524,67.6021,67.5441,67.5938,11578.0
2018-08-03 13:45:00,81.5,81.51,81.46,81.51,13841.0,67.6021,67.6104,67.569,67.6104,13841.0
2018-08-03 13:50:00,81.53,81.58,81.5,81.58,9156.0,67.627,67.6685,67.6021,67.6685,9156.0
2018-08-03 13:55:00,81.57,81.61,81.52,81.53,11668.0,67.6602,67.6934,67.6187,67.627,11668.0
2018-08-03 14:00:00,81.52,81.57,81.52,81.52,6385.0,67.6187,67.6602,67.6187,67.6187,6385.0
2018-08-03 14:05:00,81.51,81.52,81.45,81.46,15491.0,67.6104,67.6187,67.5607,67.569,15491.0
2018-08-03 14:10:00,81.47,81.49,81.43,81.43,5842.0,67.5773,67.5938,67.5441,67.5441,5842.0
2018-08-03 14:15:00,81.44,81.45,81.42,81.45,9548.0,67.5524,67.5607,67.5358,67.5607,9548.0
2018-08-03 14:20:00,81.44,81.47,81.38,81.4,9946.0,67.5524,67.5773,67.5026,67.5192,9946.0
2018-08-03 14:25:00,81.41,81.45,81.39,81.4,9020.0,67.5275,67.5607,67.5109,67.5192,9020.0
2018-08-03 14:30:00,81.41,81.46,81.41,81.45,6426.0,67.5275,67.569,67.5275,67.5607,6426.0
2018-08-03 14:35:00,81.45,81.45,81.38,81.4,12266.0,67.5607,67.5607,67.5026,67.5192,12266.0
2018-08-03 14:40:00,81.4,81.45,81.39,81.43,11535.0,67.5192,67.5607,67.5109,67.5441,11535.0
2018-08-03 14:45:00,81.44,81.44,81.37,81.41,12733.0,67.5524,67.5524,67.4943,67.5275,12733.0
2018-08-03 14:50:00,81.41,81.42,81.28,81.31,17902.0,67.5275,67.5358,67.4197,67.4445,17902.0
2018-08-03 14:55:00,81.32,81.43,81.32,81.41,9737.0,67.4528,67.5441,67.4528,67.5275,9737.0
2018-08-03 15:00:00,81.41,81.45,81.4,81.44,12358.0,67.5275,67.5607,67.5192,67.5524,12358.0
2018-08-03 15:05:00,81.44,81.45,81.31,81.34,26067.0,67.5524,67.5607,67.4445,67.4694,26067.0
2018-08-03 15:10:00,81.35,81.45,81.32,81.42,67612.0,67.4777,67.5607,67.4528,67.5358,67612.0
2018-08-03 15:15:00,81.42,81.51,81.4,81.5,14052.0,67.5358,67.6104,67.5192,67.6021,14052.0
2018-08-03 15:20:00,81.5,81.54,81.49,81.53,14032.0,67.6021,67.6353,67.5938,67.627,14032.0
2018-08-03 15:25:00,81.54,81.56,81.5,81.53,23228.0,67.6353,67.6519,67.6021,67.627,23228.0
2018-08-03 15:30:00,81.53,81.55,81.47,81.54,22660.0,67.627,67.6436,67.5773,67.6353,22660.0
2018-08-03 15:35:00,81.53,81.62,81.53,81.59,19972.0,67.627,67.7017,67.627,67.6768,19972.0
2018-08-03 15:40:00,81.6,81.7,81.58,81.69,35630.0,67.6851,67.768,67.6685,67.7597,35630.0
2018-08-03 15:45:00,81.68,81.71,81.65,81.69,48267.0,67.7514,67.7763,67.7266,67.7597,48267.0
2018-08-03 15:50:00,81.69,81.75,81.69,81.7,63725.0,67.7597,67.8095,67.7597,67.768,63725.0
2018-08-03 15:55:00,81.7,81.75,81.64,81.68,135429.0,67.768,67.8095,67.7183,67.7514,135429.0
2018-08-06 09:30:00,81.34,81.82,80.93,81.78,31629.0,67.4694,67.8676,67.1293,67.8344,31629.0
2018-08-06 09:35:00,81.8,81.8,81.5,81.75,11616.0,67.851,67.851,67.6021,67.8095,11616.0
2018-08-06 09:40:00,81.7,81.7,81.49,81.52,5722.0,67.768,67.768,67.5938,67.6187,5722.0
2018-08-06 09:45:00,81.53,81.69,81.29,81.69,21621.0,67.627,67.7597,67.4279,67.7597,21621.0
2018-08-06 09:50:00,81.7,81.97,81.7,81.86,42385.0,67.768,67.992,67.768,67.9007,42385.0
2018-08-06 09:55:00,81.81,81.9,81.77,81.83,5252.0,67.8593,67.9339,67.8261,67.8759,5252.0
2018-08-06 10:00:00,81.82,81.96,81.74,81.96,5971.0,67.8676,67.9837,67.8012,67.9837,5971.0
2018-08-06 10:05:00,81.97,82.06,81.8,81.83,14791.0,67.992,68.0666,67.851,67.8759,14791.0
2018-08-06 10:10:00,81.84,81.94,81.75,81.88,11878.0,67.8842,67.9671,67.8095,67.9173,11878.0
2018-08-06 10:15:00,81.88,82.08,81.75,81.78,7225.0,67.9173,68.0832,67.8095,67.8344,7225.0
2018-08-06 10:20:00,81.78,81.81,81.61,81.65,8281.0,67.8344,67.8593,67.6934,67.7266,8281.0
2018-08-06 10:25:00,81.67,81.67,81.56,81.65,4917.0,67.7431,67.7431,67.6519,67.7266,4917.0
2018-08-06 10:30:00,81.65,81.79,81.64,81.77,7183.0,67.7266,67.8427,67.7183,67.8261,7183.0
2018-08-06 10:35:00,81.8,81.83,81.71,81.74,9736.0,67.851,67.8759,67.7763,67.8012,9736.0
2018-08-06 10:40:00,81.74,81.77,81.59,81.68,9811.0,67.8012,67.8261,67.6768,67.7514,9811.0
2018-08-06 10:45:00,81.72,81.74,81.45,81.46,5896.0,67.7846,67.8012,67.5607,67.569,5896.0
2018-08-06 10:50:00,81.46,81.68,81.46,81.68,6419.0,67.569,67.7514,67.569,67.7514,6419.0
2018-08-06 10:55:00,81.68,81.72,81.63,81.63,4012.0,67.7514,67.7846,67.71,67.71,4012.0
2018-08-06 11:00:00,81.64,81.8,81.64,81.78,10424.0,67.7183,67.851,67.7183,67.8344,10424.0
2018-08-06 11:05:00,81.78,81.81,81.62,81.64,8000.0,67.8344,67.8593,67.7017,67.7183,8000.0
2018-08-06 11:10:00,81.65,81.76,81.65,81.76,6119.0,67.7266,67.8178,67.7266,67.8178,6119.0
2018-08-06 11:15:00,81.78,81.79,81.57,81.59,4444.0,67.8344,67.8427,67.6602,67.6768,4444.0
2018-08-06 11:20:00,81.6,81.74,81.59,81.74,4785.0,67.6851,67.8012,67.6768,67.8012,4785.0
2018-08-06 11:25:00,81.76,81.8,81.66,81.68,7546.0,67.8178,67.851,67.7349,67.7514,7546.0
2018-08-06 11:30:00,81.66,81.73,81.66,81.73,8117.0,67.7349,67.7929,67.7349,67.7929,8117.0
2018-08-06 11:35:00,81.73,81.84,81.73,81.84,2948.0,67.7929,67.8842,67.7929,67.8842,2948.0
2018-08-06 11:40:00,81.82,81.87,81.77,81.83,6615.0,67.8676,67.909,67.8261,67.8759,6615.0
2018-08-06 11:45:00,81.83,81.83,81.73,81.75,7624.0,67.8759,67.8759,67.7929,67.8095,7624.0
2018-08-06 11:50:00,81.76,81.78,81.68,81.71,6813.0,67.8178,67.8344,67.7514,67.7763,6813.0
2018-08-06 11:55:00,81.7,81.79,81.7,81.75,4492.0,67.768,67.8427,67.768,67.8095,4492.0
2018-08-06 12:00:00,81.77,81.79,81.73,81.74,8283.0,67.8261,67.8427,67.7929,67.8012,8283.0
2018-08-06 12:05:00,81.71,81.77,81.68,81.72,3548.0,67.7763,67.8261,67.7514,67.7846,3548.0
2018-08-06 12:10:00,81.77,81.86,81.73,81.8,14677.0,67.8261,67.9007,67.7929,67.851,14677.0
2018-08-06 12:15:00,81.8,81.9,81.79,81.89,5193.0,67.851,67.9339,67.8427,67.9256,5193.0
2018-08-06 12:20:00,81.89,81.94,81.84,81.93,6055.0,67.9256,67.9671,67.8842,67.9588,6055.0
2018-08-06 12:25:00,81.96,81.98,81.87,81.95,7150.0,67.9837,68.0003,67.909,67.9754,7150.0
2018-08-06 12:30:00,81.95,81.95,81.89,81.89,4888.0,67.9754,67.9754,67.9256,67.9256,4888.0
2018-08-06 12:35:00,81.92,81.94,81.84,81.84,9212.0,67.9505,67.9671,67.8842,67.8842,9212.0
2018-08-06 12:40:00,81.81,81.84,81.76,81.82,8822.0,67.8593,67.8842,67.8178,67.8676,8822.0
2018-08-06 12:45:00,81.83,81.85,81.8,81.85,4300.0,67.8759,67.8925,67.851,67.8925,4300.0
2018-08-06 12:50:00,81.86,81.91,81.85,81.9,5133.0,67.9007,67.9422,67.8925,67.9339,5133.0
2018-08-06 12:55:00,81.9,81.91,81.89,81.91,4665.0,67.9339,67.9422,67.9256,67.9422,4665.0
2018-08-06 13:00:00,81.91,81.92,81.88,81.9,9685.0,67.9422,67.9505,67.9173,67.9339,9685.0
2018-08-06 13:05:00,81.9,81.93,81.86,81.86,8300.0,67.9339,67.9588,67.9007,67.9007,8300.0
2018-08-06 13:10:00,81.87,81.92,81.87,81.91,6000.0,67.909,67.9505,67.909,67.9422,6000.0
2018-08-06 13:15:00,81.91,81.93,81.83,81.86,11815.0,67.9422,67.9588,67.8759,67.9007,11815.0
2018-08-06 13:20:00,81.86,81.91,81.86,81.9,3869.0,67.9007,67.9422,67.9007,67.9339,3869.0
2018-08-06 13:25:00,81.91,81.92,81.84,81.92,5559.0,67.9422,67.9505,67.8842,67.9505,5559.0
2018-08-06 13:30:00,81.93,81.93,81.9,81.9,4500.0,67.9588,67.9588,67.9339,67.9339,4500.0
2018-08-06 13:35:00,81.91,81.98,81.88,81.97,5931.0,67.9422,68.0003,67.9173,67.992,5931.0
2018-08-06 13:40:00,81.98,82.0,81.95,81.98,5044.0,68.0003,68.0169,67.9754,68.0003,5044.0
2018-08-06 13:45:00,81.97,82.0,81.93,81.98,7331.0,67.992,68.0169,67.9588,68.0003,7331.0
2018-08-06 13:50:00,81.99,82.0,81.89,81.9,7479.0,68.0086,68.0169,67.9256,67.9339,7479.0
2018-08-06 13:55:00,81.91,81.93,81.85,81.93,5320.0,67.9422,67.9588,67.8925,67.9588,5320.0
2018-08-06 14:00:00,81.92,81.97,81.91,81.94,4814.0,67.9505,67.992,67.9422,67.9671,4814.0
2018-08-06 14:05:00,81.96,82.0,81.95,81.95,7328.0,67.9837,68.0169,67.9754,67.9754,7328.0
2018-08-06 14:10:00,81.95,81.98,81.91,81.91,8564.0,67.9754,68.0003,67.9422,67.9422,8564.0
2018-08-06 14:15:00,81.91,81.95,81.91,81.94,5955.0,67.9422,67.9754,67.9422,67.9671,5955.0
2018-08-06 14:20:00,81.91,81.91,81.88,81.9,6444.0,67.9422,67.9422,67.9173,67.9339,6444.0
2018-08-06 14:25:00,81.91,81.96,81.91,81.95,8788.0,67.9422,67.9837,67.9422,67.9754,8788.0
2018-08-06 14:30:00,81.95,82.0,81.95,81.98,12304.0,67.9754,68.0169,67.9754,68.0003,12304.0
2018-08-06 14:35:00,81.99,81.99,81.94,81.95,12574.0,68.0086,68.0086,67.9671,67.9754,12574.0
2018-08-06 14:40:00,81.96,82.0,81.94,81.98,14163.0,67.9837,68.0169,67.9671,68.0003,14163.0
2018-08-06 14:45:00,81.98,82.11,81.94,82.11,6823.0,68.0003,68.1081,67.9671,68.1081,6823.0
2018-08-06 14:50:00,82.12,82.13,82.01,82.06,13347.0,68.1164,68.1247,68.0252,68.0666,13347.0
2018-08-06 14:55:00,82.06,82.06,82.0,82.0,8368.0,68.0666,68.0666,68.0169,68.0169,8368.0
2018-08-06 15:00:00,81.99,82.01,81.95,81.98,9254.0,68.0086,68.0252,67.9754,68.0003,9254.0
2018-08-06 15:05:00,81.97,82.0,81.93,81.98,9211.0,67.992,68.0169,67.9588,68.0003,9211.0
2018-08-06 15:10:00,81.98,82.04,81.98,82.03,7359.0,68.0003,68.0501,68.0003,68.0418,7359.0
2018-08-06 15:15:00,82.04,82.07,82.04,82.06,10608.0,68.0501,68.0749,68.0501,68.0666,10608.0
2018-08-06 15:20:00,82.06,82.06,82.01,82.05,15827.0,68.0666,68.0666,68.0252,68.0583,15827.0
2018-08-06 15:25:00,82.05,82.06,82.03,82.06,18021.0,68.0583,68.0666,68.0418,68.0666,18021.0
2018-08-06 15:30:00,82.06,82.07,82.03,82.06,16746.0,68.0666,68.0749,68.0418,68.0666,16746.0
2018-08-06 15:35:00,82.06,82.07,81.98,82.02,11734.0,68.0666,68.0749,68.0003,68.0335,11734.0
2018-08-06 15:40:00,82.02,82.02,81.97,81.98,23886.0,68.0335,68.0335,67.992,68.0003,23886.0
2018-08-06 15:45:00,81.99,82.0,81.95,81.95,28970.0,68.0086,68.0169,67.9754,67.9754,28970.0
2018-08-06 15:50:00,81.96,82.03,81.94,81.94,55843.0,67.9837,68.0418,67.9671,67.9671,55843.0
2018-08-06 15:55:00,81.95,81.95,81.91,81.91,115257.0,67.9754,67.9754,67.9422,67.9422,115257.0
2018-08-07 09:30:00,82.12,82.7,82.01,82.62,69097.0,68.1164,68.5975,68.0252,68.5311,69097.0
2018-08-07 09:35:00,82.72,82.8,82.49,82.5,24851.0,68.6141,68.6805,68.4233,68.4316,24851.0
2018-08-07 09:40:00,82.53,82.65,82.46,82.53,14301.0,68.4565,68.556,68.3984,68.4565,14301.0
2018-08-07 09:45:00,82.5,82.54,82.28,82.35,11601.0,68.4316,68.4648,68.2491,68.3072,11601.0
2018-08-07 09:50:00,82.35,82.7,82.3,82.7,13681.0,68.3072,68.5975,68.2657,68.5975,13681.0
2018-08-07 09:55:00,82.71,82.85,82.7,82.76,20995.0,68.6058,68.7219,68.5975,68.6473,20995.0
2018-08-07 10:00:00,82.78,82.87,82.71,82.79,22962.0,68.6639,68.7385,68.6058,68.6722,22962.0
2018-08-07 10:05:00,82.81,82.87,82.48,82.48,16120.0,68.6887,68.7385,68.415,68.415,16120.0
2018-08-07 10:10:00,82.49,82.63,82.43,82.59,10145.0,68.4233,68.5394,68.3735,68.5063,10145.0
2018-08-07 10:15:00,82.64,82.66,82.49,82.62,10300.0,68.5477,68.5643,68.4233,68.5311,10300.0
2018-08-07 10:20:00,82.62,82.72,82.56,82.69,12229.0,68.5311,68.6141,68.4814,68.5892,12229.0
2018-08-07 10:25:00,82.72,82.87,82.69,82.84,10570.0,68.6141,68.7385,68.5892,68.7136,10570.0
2018-08-07 10:30:00,82.82,82.87,82.58,82.66,9960.0,68.697,68.7385,68.498,68.5643,9960.0
2018-08-07 10:35:00,82.68,82.73,82.55,82.55,18241.0,68.5809,68.6224,68.4731,68.4731,18241.0
2018-08-07 10:40:00,82.5,82.63,82.5,82.57,8800.0,68.4316,68.5394,68.4316,68.4897,8800.0
2018-08-07 10:45:00,82.58,82.61,82.48,82.51,9280.0,68.498,68.5229,68.415,68.4399,9280.0
2018-08-07 10:50:00,82.49,82.61,82.45,82.51,6894.0,68.4233,68.5229,68.3901,68.4399,6894.0
2018-08-07 10:55:00,82.51,82.55,82.46,82.55,9276.0,68.4399,68.4731,68.3984,68.4731,9276.0
2018-08-07 11:00:00,82.53,82.56,82.47,82.49,23463.0,68.4565,68.4814,68.4067,68.4233,23463.0
2018-08-07 11:05:00,82.5,82.66,82.5,82.53,11799.0,68.4316,68.5643,68.4316,68.4565,11799.0
2018-08-07 11:10:00,82.55,82.55,82.42,82.55,5827.0,68.4731,68.4731,68.3653,68.4731,5827.0
2018-08-07 11:15:00,82.55,82.55,82.45,82.49,10340.0,68.4731,68.4731,68.3901,68.4233,10340.0
2018-08-07 11:20:00,82.48,82.49,82.33,82.42,7628.0,68.415,68.4233,68.2906,68.3653,7628.0
2018-08-07 11:25:00,82.41,82.48,82.37,82.44,8900.0,68.357,68.415,68.3238,68.3818,8900.0
2018-08-07 11:30:00,82.43,82.48,82.4,82.4,12639.0,68.3735,68.415,68.3487,68.3487,12639.0
2018-08-07 11:35:00,82.41,82.44,82.33,82.41,31827.0,68.357,68.3818,68.2906,68.357,31827.0
2018-08-07 11:40:00,82.43,82.54,82.43,82.47,17092.0,68.3735,68.4648,68.3735,68.4067,17092.0
2018-08-07 11:45:00,82.46,82.48,82.31,82.31,16974.0,68.3984,68.415,68.274,68.274,16974.0
2018-08-07 11:50:00,82.29,82.32,82.2,82.25,20564.0,68.2574,68.2823,68.1828,68.2242,20564.0
2018-08-07 11:55:00,82.24,82.29,82.18,82.27,5883.0,68.2159,68.2574,68.1662,68.2408,5883.0
2018-08-07 12:00:00,82.27,82.27,82.16,82.21,67362.0,68.2408,68.2408,68.1496,68.1911,67362.0
2018-08-07 12:05:00,82.24,82.28,82.2,82.28,14373.0,68.2159,68.2491,68.1828,68.2491,14373.0
2018-08-07 12:10:00,82.3,82.35,82.25,82.3,24800.0,68.2657,68.3072,68.2242,68.2657,24800.0
2018-08-07 12:15:00,82.3,82.32,82.2,82.25,15593.0,68.2657,68.2823,68.1828,68.2242,15593.0
2018-08-07 12:20:00,82.26,82.29,82.22,82.28,14385.0,68.2325,68.2574,68.1994,68.2491,14385.0
2018-08-07 12:25:00,82.28,82.34,82.24,82.34,7774.0,68.2491,68.2989,68.2159,68.2989,7774.0
2018-08-07 12:30:00,82.33,82.33,82.23,82.27,8437.0,68.2906,68.2906,68.2077,68.2408,8437.0
2018-08-07 12:35:00,82.26,82.27,82.11,82.11,22300.0,68.2325,68.2408,68.1081,68.1081,22300.0
2018-08-07 12:40:00,82.12,82.13,82.03,82.07,56724.0,68.1164,68.1247,68.0418,68.0749,56724.0
2018-08-07 12:45:00,82.09,82.12,82.02,82.11,43363.0,68.0915,68.1164,68.0335,68.1081,43363.0
2018-08-07 12:50:00,82.12,82.13,82.03,82.08,35950.0,68.1164,68.1247,68.0418,68.0832,35950.0
2018-08-07 12:55:00,82.08,82.2,82.07,82.15,16181.0,68.0832,68.1828,68.0749,68.1413,16181.0
2018-08-07 13:00:00,82.17,82.22,82.04,82.14,14671.0,68.1579,68.1994,68.0501,68.133,14671.0
2018-08-07 13:05:00,82.12,82.13,82.06,82.1,11758.0,68.1164,68.1247,68.0666,68.0998,11758.0
2018-08-07 13:10:00,82.11,82.19,82.11,82.16,10369.0,68.1081,68.1745,68.1081,68.1496,10369.0
2018-08-07 13:15:00,82.16,82.17,82.02,82.05,22087.0,68.1496,68.1579,68.0335,68.0583,22087.0
2018-08-07 13:20:00,82.06,82.07,82.0,82.05,11531.0,68.0666,68.0749,68.0169,68.0583,11531.0
2018-08-07 13:25:00,82.05,82.05,81.98,81.99,10530.0,68.0583,68.0583,68.0003,68.0086,10530.0
2018-08-07 13:30:00,82.01,82.09,81.98,82.03,15497.0,68.0252,68.0915,68.0003,68.0418,15497.0
2018-08-07 13:35:00,82.04,82.04,81.93,81.93,9892.0,68.0501,68.0501,67.9588,67.9588,9892.0
2018-08-07 13:40:00,81.93,81.97,81.89,81.9,15944.0,67.9588,67.992,67.9256,67.9339,15944.0
2018-08-07 13:45:00,81.9,82.0,81.89,81.93,15437.0,67.9339,68.0169,67.9256,67.9588,15437.0
2018-08-07 13:50:00,81.93,82.06,81.93,81.99,26724.0,67.9588,68.0666,67.9588,68.0086,26724.0
2018-08-07 13:55:00,82.0,82.03,81.98,82.03,19080.0,68.0169,68.0418,68.0003,68.0418,19080.0
2018-08-07 14:00:00,82.04,82.13,82.02,82.11,15220.0,68.0501,68.1247,68.0335,68.1081,15220.0
2018-08-07 14:05:00,82.12,82.15,82.07,82.07,9071.0,68.1164,68.1413,68.0749,68.0749,9071.0
2018-08-07 14:10:00,82.07,82.11,82.03,82.1,12264.0,68.0749,68.1081,68.0418,68.0998,12264.0
2018-08-07 14:15:00,82.11,82.12,82.02,82.06,12736.0,68.1081,68.1164,68.0335,68.0666,12736.0
2018-08-07 14:20:00,82.07,82.09,82.07,82.08,7624.0,68.0749,68.0915,68.0749,68.0832,7624.0
2018-08-07 14:25:00,82.08,82.09,82.05,82.08,11501.0,68.0832,68.0915,68.0583,68.0832,11501.0
2018-08-07 14:30:00,82.07,82.07,81.98,82.03,13395.0,68.0749,68.0749,68.0003,68.0418,13395.0
2018-08-07 14:35:00,82.03,82.05,82.0,82.05,9303.0,68.0418,68.0583,68.0169,68.0583,9303.0
2018-08-07 14:40:00,82.05,82.07,82.02,82.05,28315.0,68.0583,68.0749,68.0335,68.0583,28315.0
2018-08-07 14:45:00,82.05,82.07,82.04,82.06,11689.0,68.0583,68.0749,68.0501,68.0666,11689.0
2018-08-07 14:50:00,82.06,82.08,82.02,82.02,17504.0,68.0666,68.0832,68.0335,68.0335,17504.0
2018-08-07 14:55:00,82.02,82.06,81.99,82.06,25453.0,68.0335,68.0666,68.0086,68.0666,25453.0
2018-08-07 15:00:00,82.05,82.06,81.99,81.99,18871.0,68.0583,68.0666,68.0086,68.0086,18871.0
2018-08-07 15:05:00,81.99,81.99,81.9,81.93,15349.0,68.0086,68.0086,67.9339,67.9588,15349.0
2018-08-07 15:10:00,81.94,81.95,81.92,81.94,10353.0,67.9671,67.9754,67.9505,67.9671,10353.0
2018-08-07 15:15:00,81.94,82.2,81.91,82.2,26674.0,67.9671,68.1828,67.9422,68.1828,26674.0
2018-08-07 15:20:00,82.2,82.26,82.15,82.19,33178.0,68.1828,68.2325,68.1413,68.1745,33178.0
2018-08-07 15:25:00,82.2,82.28,82.19,82.2,20977.0,68.1828,68.2491,68.1745,68.1828,20977.0
2018-08-07 15:30:00,82.2,82.24,82.1,82.2,38622.0,68.1828,68.2159,68.0998,68.1828,38622.0
2018-08-07 15:35:00,82.21,82.21,82.15,82.17,37524.0,68.1911,68.1911,68.1413,68.1579,37524.0
2018-08-07 15:40:00,82.16,82.16,82.03,82.07,44233.0,68.1496,68.1496,68.0418,68.0749,44233.0
2018-08-07 15:45:00,82.07,82.11,82.06,82.09,56185.0,68.0749,68.1081,68.0666,68.0915,56185.0
2018-08-07 15:50:00,82.09,82.1,81.84,82.0,90877.0,68.0915,68.0998,67.8842,68.0169,90877.0
2018-08-07 15:55:00,82.01,82.05,81.96,81.99,144753.0,68.0252,68.0583,67.9837,68.0086,144753.0
2018-08-08 09:30:00,81.99,82.16,81.64,82.08,41372.0,68.0086,68.1496,67.7183,68.0832,41372.0
2018-08-08 09:35:00,82.13,82.24,82.01,82.05,21421.0,68.1247,68.2159,68.0252,68.0583,21421.0
2018-08-08 09:40:00,82.1,82.15,81.96,81.97,14922.0,68.0998,68.1413,67.9837,67.992,14922.0
2018-08-08 09:45:00,82.03,82.47,82.03,82.47,15066.0,68.0418,68.4067,68.0418,68.4067,15066.0
2018-08-08 09:50:00,82.45,82.48,82.31,82.44,7992.0,68.3901,68.415,68.274,68.3818,7992.0
2018-08-08 09:55:00,82.49,82.53,82.39,82.5,7759.0,68.4233,68.4565,68.3404,68.4316,7759.0
2018-08-08 10:00:00,82.52,82.57,82.43,82.54,19406.0,68.4482,68.4897,68.3735,68.4648,19406.0
2018-08-08 10:05:00,82.53,82.56,82.45,82.52,7620.0,68.4565,68.4814,68.3901,68.4482,7620.0
2018-08-08 10:10:00,82.51,82.64,82.51,82.63,19450.0,68.4399,68.5477,68.4399,68.5394,19450.0
2018-08-08 10:15:00,82.62,82.63,82.4,82.4,8812.0,68.5311,68.5394,68.3487,68.3487,8812.0
2018-08-08 10:20:00,82.41,82.56,82.37,82.37,26519.0,68.357,68.4814,68.3238,68.3238,26519.0
2018-08-08 10:25:00,82.39,82.54,82.39,82.53,4837.0,68.3404,68.4648,68.3404,68.4565,4837.0
2018-08-08 10:30:00,82.53,82.57,82.49,82.52,13812.0,68.4565,68.4897,68.4233,68.4482,13812.0
2018-08-08 10:35:00,82.51,82.54,82.48,82.5,22717.0,68.4399,68.4648,68.415,68.4316,22717.0
2018-08-08 10:40:00,82.5,82.62,82.49,82.62,23200.0,68.4316,68.5311,68.4233,68.5311,23200.0
2018-08-08 10:45:00,82.63,82.75,82.63,82.74,33390.0,68.5394,68.639,68.5394,68.6307,33390.0
2018-08-08 10:50:00,82.78,82.83,82.71,82.83,7567.0,68.6639,68.7053,68.6058,68.7053,7567.0
2018-08-08 10:55:00,82.84,82.9,82.82,82.86,11766.0,68.7136,68.7634,68.697,68.7302,11766.0
2018-08-08 11:00:00,82.87,82.98,82.82,82.96,16907.0,68.7385,68.8298,68.697,68.8132,16907.0
2018-08-08 11:05:00,82.94,82.96,82.82,82.82,10494.0,68.7966,68.8132,68.697,68.697,10494.0
2018-08-08 11:10:00,82.83,82.9,82.83,82.86,6766.0,68.7053,68.7634,68.7053,68.7302,6766.0
2018-08-08 11:15:00,82.85,82.92,82.85,82.91,9068.0,68.7219,68.78,68.7219,68.7717,9068.0
2018-08-08 11:20:00,82.91,82.95,82.76,82.76,12628.0,68.7717,68.8049,68.6473,68.6473,12628.0
2018-08-08 11:25:00,82.72,82.73,82.59,82.7,7343.0,68.6141,68.6224,68.5063,68.5975,7343.0
2018-08-08 11:30:00,82.7,82.82,82.7,82.79,12185.0,68.5975,68.697,68.5975,68.6722,12185.0
2018-08-08 11:35:00,82.79,82.89,82.78,82.86,9153.0,68.6722,68.7551,68.6639,68.7302,9153.0
2018-08-08 11:40:00,82.86,82.94,82.8,82.94,11853.0,68.7302,68.7966,68.6805,68.7966,11853.0
2018-08-08 11:45:00,82.93,82.97,82.89,82.97,12830.0,68.7883,68.8215,68.7551,68.8215,12830.0
2018-08-08 11:50:00,82.96,82.96,82.82,82.92,14930.0,68.8132,68.8132,68.697,68.78,14930.0
2018-08-08 11:55:00,82.93,82.95,82.88,82.94,33944.0,68.7883,68.8049,68.7468,68.7966,33944.0
2018-08-08 12:00:00,82.94,82.97,82.89,82.93,20299.0,68.7966,68.8215,68.7551,68.7883,20299.0
2018-08-08 12:05:00,82.93,83.17,82.92,83.17,48612.0,68.7883,68.9874,68.78,68.9874,48612.0
2018-08-08 12:10:00,83.16,83.3,83.14,83.3,26359.0,68.9791,69.0952,68.9625,69.0952,26359.0
2018-08-08 12:15:00,83.31,83.37,83.26,83.32,20542.0,69.1035,69.1533,69.062,69.1118,20542.0
2018-08-08 12:20:00,83.32,83.36,83.23,83.23,12643.0,69.1118,69.145,69.0371,69.0371,12643.0
2018-08-08 12:25:00,83.23,83.29,83.19,83.29,8247.0,69.0371,69.0869,69.0039,69.0869,8247.0
2018-08-08 12:30:00,83.28,83.36,83.28,83.36,9300.0,69.0786,69.145,69.0786,69.145,9300.0
2018-08-08 12:35:00,83.36,83.37,83.27,83.29,17411.0,69.145,69.1533,69.0703,69.0869,17411.0
2018-08-08 12:40:00,83.29,83.29,83.18,83.18,5449.0,69.0869,69.0869,68.9957,68.9957,5449.0
2018-08-08 12:45:00,83.19,83.23,83.17,83.17,9329.0,69.0039,69.0371,68.9874,68.9874,9329.0
2018-08-08 12:50:00,83.16,83.16,83.04,83.12,32353.0,68.9791,68.9791,68.8795,68.9459,32353.0
2018-08-08 12:55:00,83.1,83.15,83.07,83.12,11671.0,68.9293,68.9708,68.9044,68.9459,11671.0
2018-08-08 13:00:00,83.11,83.22,83.1,83.16,5682.0,68.9376,69.0288,68.9293,68.9791,5682.0
2018-08-08 13:05:00,83.17,83.18,83.14,83.15,4900.0,68.9874,68.9957,68.9625,68.9708,4900.0
2018-08-08 13:10:00,83.15,83.18,83.11,83.16,4100.0,68.9708,68.9957,68.9376,68.9791,4100.0
2018-08-08 13:15:00,83.16,83.18,83.1,83.12,9075.0,68.9791,68.9957,68.9293,68.9459,9075.0
2018-08-08 13:20:00,83.13,83.14,83.11,83.14,3125.0,68.9542,68.9625,68.9376,68.9625,3125.0
2018-08-08 13:25:00,83.14,83.19,83.07,83.07,9610.0,68.9625,69.0039,68.9044,68.9044,9610.0
2018-08-08 13:30:00,83.08,83.14,83.07,83.11,12814.0,68.9127,68.9625,68.9044,68.9376,12814.0
2018-08-08 13:35:00,83.1,83.16,83.09,83.15,13097.0,68.9293,68.9791,68.921,68.9708,13097.0
2018-08-08 13:40:00,83.15,83.25,83.15,83.22,10292.0,68.9708,69.0537,68.9708,69.0288,10292.0
2018-08-08 13:45:00,83.22,83.24,83.2,83.22,4800.0,69.0288,69.0454,69.0122,69.0288,4800.0
2018-08-08 13:50:00,83.21,83.22,83.19,83.22,14698.0,69.0205,69.0288,69.0039,69.0288,14698.0
2018-08-08 13:55:00,83.21,83.33,83.21,83.31,15579.0,69.0205,69.1201,69.0205,69.1035,15579.0
2018-08-08 14:00:00,83.32,83.36,83.31,83.33,7986.0,69.1118,69.145,69.1035,69.1201,7986.0
2018-08-08 14:05:00,83.33,83.35,83.26,83.28,8705.0,69.1201,69.1367,69.062,69.0786,8705.0
2018-08-08 14:10:00,83.28,83.34,83.25,83.33,21141.0,69.0786,69.1284,69.0537,69.1201,21141.0
2018-08-08 14:15:00,83.34,83.38,83.32,83.34,8806.0,69.1284,69.1615,69.1118,69.1284,8806.0
2018-08-08 14:20:00,83.34,83.49,83.33,83.48,39013.0,69.1284,69.2528,69.1201,69.2445,39013.0
2018-08-08 14:25:00,83.49,83.54,83.49,83.5,24300.0,69.2528,69.2943,69.2528,69.2611,24300.0
2018-08-08 14:30:00,83.49,83.6,83.47,83.47,176212.0,69.2528,69.344,69.2362,69.2362,176212.0
2018-08-08 14:35:00,83.48,83.51,83.39,83.4,16847.0,69.2445,69.2694,69.1698,69.1781,16847.0
2018-08-08 14:40:00,83.4,83.42,83.37,83.38,11632.0,69.1781,69.1947,69.1533,69.1615,11632.0
2018-08-08 14:45:00,83.4,83.41,83.3,83.3,8185.0,69.1781,69.1864,69.0952,69.0952,8185.0
2018-08-08 14:50:00,83.29,83.3,83.02,83.03,39613.0,69.0869,69.0952,68.8629,68.8712,39613.0
2018-08-08 14:55:00,83.01,83.03,82.95,83.01,72573.0,68.8546,68.8712,68.8049,68.8546,72573.0
2018-08-08 15:00:00,83.01,83.04,82.98,83.0,21955.0,68.8546,68.8795,68.8298,68.8463,21955.0
2018-08-08 15:05:00,83.0,83.01,82.84,82.94,46744.0,68.8463,68.8546,68.7136,68.7966,46744.0
2018-08-08 15:10:00,82.95,83.08,82.95,83.06,11779.0,68.8049,68.9127,68.8049,68.8961,11779.0
2018-08-08 15:15:00,83.05,83.08,82.99,83.06,60922.0,68.8878,68.9127,68.8381,68.8961,60922.0
2018-08-08 15:20:00,83.06,83.11,83.05,83.09,50844.0,68.8961,68.9376,68.8878,68.921,50844.0
2018-08-08 15:25:00,83.08,83.09,83.01,83.05,11225.0,68.9127,68.921,68.8546,68.8878,11225.0
2018-08-08 15:30:00,83.05,83.12,83.01,83.08,28254.0,68.8878,68.9459,68.8546,68.9127,28254.0
2018-08-08 15:35:00,83.09,83.11,83.03,83.1,20130.0,68.921,68.9376,68.8712,68.9293,20130.0
2018-08-08 15:40:00,83.11,83.11,83.01,83.04,27948.0,68.9376,68.9376,68.8546,68.8795,27948.0
2018-08-08 15:45:00,83.04,83.13,83.03,83.09,40159.0,68.8795,68.9542,68.8712,68.921,40159.0
2018-08-08 15:50:00,83.09,83.1,83.04,83.05,40106.0,68.921,68.9293,68.8795,68.8878,40106.0
2018-08-08 15:55:00,83.06,83.09,82.96,82.98,62927.0,68.8961,68.921,68.8132,68.8298,62927.0
2018-08-09 09:30:00,82.12,83.31,82.12,83.08,37424.0,68.1164,69.1035,68.1164,68.9127,37424.0
2018-08-09 09:35:00,83.07,83.07,82.77,82.97,22051.0,68.9044,68.9044,68.6556,68.8215,22051.0
2018-08-09 09:40:00,82.97,83.09,82.94,82.98,25217.0,68.8215,68.921,68.7966,68.8298,25217.0
2018-08-09 09:45:00,82.98,83.06,82.87,82.87,32888.0,68.8298,68.8961,68.7385,68.7385,32888.0
2018-08-09 09:50:00,82.92,82.99,82.87,82.95,27662.0,68.78,68.8381,68.7385,68.8049,27662.0
2018-08-09 09:55:00,82.96,83.0,82.76,82.76,14418.0,68.8132,68.8463,68.6473,68.6473,14418.0
2018-08-09 10:00:00,82.78,82.88,82.68,82.88,21874.0,68.6639,68.7468,68.5809,68.7468,21874.0
2018-08-09 10:05:00,82.89,82.92,82.79,82.9,22003.0,68.7551,68.78,68.6722,68.7634,22003.0
2018-08-09 10:10:00,82.87,82.87,82.56,82.85,26246.0,68.7385,68.7385,68.4814,68.7219,26246.0
2018-08-09 10:15:00,82.83,83.0,82.83,82.86,9708.0,68.7053,68.8463,68.7053,68.7302,9708.0
2018-08-09 10:20:00,82.86,82.86,82.63,82.66,22894.0,68.7302,68.7302,68.5394,68.5643,22894.0
2018-08-09 10:25:00,82.67,83.05,82.58,83.05,85450.0,68.5726,68.8878,68.498,68.8878,85450.0
2018-08-09 10:30:00,83.08,83.15,83.06,83.06,11175.0,68.9127,68.9708,68.8961,68.8961,11175.0
2018-08-09 10:35:00,83.05,83.06,82.92,83.06,16843.0,68.8878,68.8961,68.78,68.8961,16843.0
2018-08-09 10:40:00,83.06,83.11,83.01,83.11,7062.0,68.8961,68.9376,68.8546,68.9376,7062.0
2018-08-09 10:45:00,83.12,83.19,83.1,83.13,38547.0,68.9459,69.0039,68.9293,68.9542,38547.0
2018-08-09 10:50:00,83.12,83.12,82.95,83.03,23175.0,68.9459,68.9459,68.8049,68.8712,23175.0
2018-08-09 10:55:00,83.02,83.04,82.96,82.96,18972.0,68.8629,68.8795,68.8132,68.8132,18972.0
2018-08-09 11:00:00,82.97,83.17,82.92,83.09,14575.0,68.8215,68.9874,68.78,68.921,14575.0
2018-08-09 11:05:00,83.11,83.11,82.89,82.92,20149.0,68.9376,68.9376,68.7551,68.78,20149.0
2018-08-09 11:10:00,82.93,82.94,82.86,82.88,16289.0,68.7883,68.7966,68.7302,68.7468,16289.0
2018-08-09 11:15:00,82.89,82.89,82.83,82.86,16945.0,68.7551,68.7551,68.7053,68.7302,16945.0
2018-08-09 11:20:00,82.86,82.89,82.79,82.84,25117.0,68.7302,68.7551,68.6722,68.7136,25117.0
2018-08-09 11:25:00,82.84,82.99,82.84,82.97,11534.0,68.7136,68.8381,68.7136,68.8215,11534.0
2018-08-09 11:30:00,82.98,83.13,82.98,83.12,11017.0,68.8298,68.9542,68.8298,68.9459,11017.0
2018-08-09 11:35:00,83.13,83.17,83.01,83.06,21383.0,68.9542,68.9874,68.8546,68.8961,21383.0
2018-08-09 11:40:00,83.04,83.06,82.92,82.92,25659.0,68.8795,68.8961,68.78,68.78,25659.0
2018-08-09 11:45:00,82.92,82.93,82.62,82.63,25802.0,68.78,68.7883,68.5311,68.5394,25802.0
2018-08-09 11:50:00,82.63,82.69,82.55,82.6,21307.0,68.5394,68.5892,68.4731,68.5146,21307.0
2018-08-09 11:55:00,82.61,82.71,82.61,82.66,7980.0,68.5229,68.6058,68.5229,68.5643,7980.0
2018-08-09 12:00:00,82.7,82.81,82.68,82.71,14373.0,68.5975,68.6887,68.5809,68.6058,14373.0
2018-08-09 12:05:00,82.71,82.71,82.59,82.59,16820.0,68.6058,68.6058,68.5063,68.5063,16820.0
2018-08-09 12:10:00,82.59,82.6,82.33,82.43,34700.0,68.5063,68.5146,68.2906,68.3735,34700.0
2018-08-09 12:15:00,82.44,82.5,82.41,82.44,14374.0,68.3818,68.4316,68.357,68.3818,14374.0
2018-08-09 12:20:00,82.44,82.46,82.36,82.42,11380.0,68.3818,68.3984,68.3155,68.3653,11380.0
2018-08-09 12:25:00,82.45,82.45,82.39,82.4,7872.0,68.3901,68.3901,68.3404,68.3487,7872.0
2018-08-09 12:30:00,82.4,82.53,82.37,82.48,20198.0,68.3487,68.4565,68.3238,68.415,20198.0
2018-08-09 12:35:00,82.48,82.61,82.44,82.61,11366.0,68.415,68.5229,68.3818,68.5229,11366.0
2018-08-09 12:40:00,82.62,82.78,82.57,82.7,24130.0,68.5311,68.6639,68.4897,68.5975,24130.0
2018-08-09 12:45:00,82.7,82.75,82.58,82.75,20011.0,68.5975,68.639,68.498,68.639,20011.0
2018-08-09 12:50:00,82.74,82.83,82.67,82.81,20190.0,68.6307,68.7053,68.5726,68.6887,20190.0
2018-08-09 12:55:00,82.85,82.9,82.8,82.83,11850.0,68.7219,68.7634,68.6805,68.7053,11850.0
2018-08-09 13:00:00,82.89,82.92,82.77,82.78,12618.0,68.7551,68.78,68.6556,68.6639,12618.0
2018-08-09 13:05:00,82.78,82.78,82.72,82.73,10507.0,68.6639,68.6639,68.6141,68.6224,10507.0
2018-08-09 13:10:00,82.73,82.77,82.67,82.76,15687.0,68.6224,68.6556,68.5726,68.6473,15687.0
2018-08-09 13:15:00,82.76,82.78,82.74,82.75,7487.0,68.6473,68.6639,68.6307,68.639,7487.0
2018-08-09 13:20:00,82.76,82.76,82.66,82.66,11917.0,68.6473,68.6473,68.5643,68.5643,11917.0
2018-08-09 13:25:00,82.66,82.71,82.65,82.67,7675.0,68.5643,68.6058,68.556,68.5726,7675.0
2018-08-09 13:30:00,82.67,82.76,82.67,82.73,5977.0,68.5726,68.6473,68.5726,68.6224,5977.0
2018-08-09 13:35:00,82.73,83.01,82.72,83.0,11276.0,68.6224,68.8546,68.6141,68.8463,11276.0
2018-08-09 13:40:00,83.01,83.02,82.91,83.0,14385.0,68.8546,68.8629,68.7717,68.8463,14385.0
2018-08-09 13:45:00,82.98,83.04,82.93,82.97,10022.0,68.8298,68.8795,68.7883,68.8215,10022.0
2018-08-09 13:50:00,82.97,83.05,82.93,83.03,7442.0,68.8215,68.8878,68.7883,68.8712,7442.0
2018-08-09 13:55:00,83.03,83.06,83.01,83.03,7903.0,68.8712,68.8961,68.8546,68.8712,7903.0
2018-08-09 14:00:00,83.03,83.09,83.0,83.08,6835.0,68.8712,68.921,68.8463,68.9127,6835.0
2018-08-09 14:05:00,83.08,83.09,82.99,83.0,11889.0,68.9127,68.921,68.8381,68.8463,11889.0
2018-08-09 14:10:00,83.0,83.09,82.99,83.08,6359.0,68.8463,68.921,68.8381,68.9127,6359.0
2018-08-09 14:15:00,83.09,83.09,82.96,83.0,13560.0,68.921,68.921,68.8132,68.8463,13560.0
2018-08-09 14:20:00,83.0,83.05,82.96,82.96,13130.0,68.8463,68.8878,68.8132,68.8132,13130.0
2018-08-09 14:25:00,82.96,83.04,82.95,83.02,8584.0,68.8132,68.8795,68.8049,68.8629,8584.0
2018-08-09 14:30:00,83.02,83.07,83.02,83.05,10401.0,68.8629,68.9044,68.8629,68.8878,10401.0
2018-08-09 14:35:00,83.05,83.06,83.01,83.04,8945.0,68.8878,68.8961,68.8546,68.8795,8945.0
2018-08-09 14:40:00,83.04,83.04,82.98,83.0,11598.0,68.8795,68.8795,68.8298,68.8463,11598.0
2018-08-09 14:45:00,83.01,83.03,82.97,83.03,11017.0,68.8546,68.8712,68.8215,68.8712,11017.0
2018-08-09 14:50:00,83.02,83.02,82.9,82.97,22359.0,68.8629,68.8629,68.7634,68.8215,22359.0
2018-08-09 14:55:00,82.97,82.97,82.88,82.9,16189.0,68.8215,68.8215,68.7468,68.7634,16189.0
2018-08-09 15:00:00,82.91,82.94,82.91,82.94,9011.0,68.7717,68.7966,68.7717,68.7966,9011.0
2018-08-09 15:05:00,82.94,82.96,82.86,82.87,12720.0,68.7966,68.8132,68.7302,68.7385,12720.0
2018-08-09 15:10:00,82.87,82.93,82.86,82.9,9498.0,68.7385,68.7883,68.7302,68.7634,9498.0
2018-08-09 15:15:00,82.9,82.99,82.89,82.99,14022.0,68.7634,68.8381,68.7551,68.8381,14022.0
2018-08-09 15:20:00,82.98,83.02,82.94,83.0,28728.0,68.8298,68.8629,68.7966,68.8463,28728.0
2018-08-09 15:25:00,83.01,83.02,83.0,83.0,38345.0,68.8546,68.8629,68.8463,68.8463,38345.0
2018-08-09 15:30:00,83.01,83.01,82.86,82.98,63238.0,68.8546,68.8546,68.7302,68.8298,63238.0
2018-08-09 15:35:00,82.96,82.98,82.87,82.92,28564.0,68.8132,68.8298,68.7385,68.78,28564.0
2018-08-09 15:40:00,82.92,82.93,82.8,82.81,40383.0,68.78,68.7883,68.6805,68.6887,40383.0
2018-08-09 15:45:00,82.81,82.81,82.6,82.61,57537.0,68.6887,68.6887,68.5146,68.5229,57537.0
2018-08-09 15:50:00,82.61,82.71,82.55,82.63,89423.0,68.5229,68.6058,68.4731,68.5394,89423.0
2018-08-09 15:55:00,82.63,82.64,82.53,82.58,116567.0,68.5394,68.5477,68.4565,68.498,116567.0
2018-08-10 09:30:00,82.23,82.81,82.21,82.81,24732.0,68.2077,68.6887,68.1911,68.6887,24732.0
2018-08-10 09:35:00,82.89,83.24,82.68,83.16,28563.0,68.7551,69.0454,68.5809,68.9791,28563.0
2018-08-10 09:40:00,83.16,83.21,82.55,83.0,32747.0,68.9791,69.0205,68.4731,68.8463,32747.0
2018-08-10 09:45:00,82.98,83.21,82.85,83.21,24332.0,68.8298,69.0205,68.7219,69.0205,24332.0
2018-08-10 09:50:00,83.17,83.33,82.97,82.97,15127.0,68.9874,69.1201,68.8215,68.8215,15127.0
2018-08-10 09:55:00,82.98,83.01,82.81,82.82,10200.0,68.8298,68.8546,68.6887,68.697,10200.0
2018-08-10 10:00:00,82.79,82.79,82.7,82.76,9475.0,68.6722,68.6722,68.5975,68.6473,9475.0
2018-08-10 10:05:00,82.74,82.81,82.65,82.74,16829.0,68.6307,68.6887,68.556,68.6307,16829.0
2018-08-10 10:10:00,82.76,82.92,82.76,82.84,14337.0,68.6473,68.78,68.6473,68.7136,14337.0
2018-08-10 10:15:00,82.88,82.93,82.8,82.84,19286.0,68.7468,68.7883,68.6805,68.7136,19286.0
2018-08-10 10:20:00,82.82,82.91,82.82,82.9,6836.0,68.697,68.7717,68.697,68.7634,6836.0
2018-08-10 10:25:00,82.91,82.92,82.82,82.83,9689.0,68.7717,68.78,68.697,68.7053,9689.0
2018-08-10 10:30:00,82.84,82.98,82.83,82.98,17564.0,68.7136,68.8298,68.7053,68.8298,17564.0
2018-08-10 10:35:00,82.98,83.03,82.87,82.87,10625.0,68.8298,68.8712,68.7385,68.7385,10625.0
2018-08-10 10:40:00,82.86,82.88,82.72,82.72,10899.0,68.7302,68.7468,68.6141,68.6141,10899.0
2018-08-10 10:45:00,82.71,82.77,82.66,82.74,13736.0,68.6058,68.6556,68.5643,68.6307,13736.0
2018-08-10 10:50:00,82.75,82.83,82.63,82.83,12616.0,68.639,68.7053,68.5394,68.7053,12616.0
2018-08-10 10:55:00,82.86,82.89,82.73,82.74,15677.0,68.7302,68.7551,68.6224,68.6307,15677.0
2018-08-10 11:00:00,82.75,82.79,82.72,82.74,24604.0,68.639,68.6722,68.6141,68.6307,24604.0
2018-08-10 11:05:00,82.74,82.75,82.63,82.64,31075.0,68.6307,68.639,68.5394,68.5477,31075.0
2018-08-10 11:10:00,82.64,82.66,82.51,82.56,46241.0,68.5477,68.5643,68.4399,68.4814,46241.0
2018-08-10 11:15:00,82.6,82.64,82.51,82.55,77034.0,68.5146,68.5477,68.4399,68.4731,77034.0
2018-08-10 11:20:00,82.57,82.73,82.48,82.71,80571.0,68.4897,68.6224,68.415,68.6058,80571.0
2018-08-10 11:25:00,82.73,82.85,82.73,82.74,12190.0,68.6224,68.7219,68.6224,68.6307,12190.0
2018-08-10 11:30:00,82.77,82.89,82.72,82.83,14672.0,68.6556,68.7551,68.6141,68.7053,14672.0
2018-08-10 11:35:00,82.83,82.83,82.68,82.73,10397.0,68.7053,68.7053,68.5809,68.6224,10397.0
2018-08-10 11:40:00,82.74,82.74,82.61,82.64,5910.0,68.6307,68.6307,68.5229,68.5477,5910.0
2018-08-10 11:45:00,82.63,82.66,82.51,82.52,11160.0,68.5394,68.5643,68.4399,68.4482,11160.0
2018-08-10 11:50:00,82.52,82.52,82.4,82.4,10779.0,68.4482,68.4482,68.3487,68.3487,10779.0
2018-08-10 11:55:00,82.4,82.47,82.34,82.4,19304.0,68.3487,68.4067,68.2989,68.3487,19304.0
2018-08-10 12:00:00,82.4,82.45,82.36,82.41,13065.0,68.3487,68.3901,68.3155,68.357,13065.0
2018-08-10 12:05:00,82.39,82.48,82.32,82.35,13100.0,68.3404,68.415,68.2823,68.3072,13100.0
2018-08-10 12:10:00,82.38,82.49,82.38,82.48,10389.0,68.3321,68.4233,68.3321,68.415,10389.0
2018-08-10 12:15:00,82.48,82.63,82.43,82.62,10535.0,68.415,68.5394,68.3735,68.5311,10535.0
2018-08-10 12:20:00,82.62,82.7,82.61,82.7,6816.0,68.5311,68.5975,68.5229,68.5975,6816.0
2018-08-10 12:25:00,82.73,82.74,82.69,82.74,7435.0,68.6224,68.6307,68.5892,68.6307,7435.0
2018-08-10 12:30:00,82.74,82.76,82.7,82.75,11282.0,68.6307,68.6473,68.5975,68.639,11282.0
2018-08-10 12:35:00,82.75,82.75,82.66,82.68,9726.0,68.639,68.639,68.5643,68.5809,9726.0
2018-08-10 12:40:00,82.7,82.79,82.69,82.73,10460.0,68.5975,68.6722,68.5892,68.6224,10460.0
2018-08-10 12:45:00,82.73,82.75,82.65,82.71,9303.0,68.6224,68.639,68.556,68.6058,9303.0
2018-08-10 12:50:00,82.71,82.79,82.69,82.74,8042.0,68.6058,68.6722,68.5892,68.6307,8042.0
2018-08-10 12:55:00,82.75,82.75,82.71,82.73,5201.0,68.639,68.639,68.6058,68.6224,5201.0
2018-08-10 13:00:00,82.73,82.73,82.64,82.66,5806.0,68.6224,68.6224,68.5477,68.5643,5806.0
2018-08-10 13:05:00,82.65,82.68,82.64,82.68,5000.0,68.556,68.5809,68.5477,68.5809,5000.0
2018-08-10 13:10:00,82.67,82.67,82.62,82.64,7802.0,68.5726,68.5726,68.5311,68.5477,7802.0
2018-08-10 13:15:00,82.64,82.64,82.56,82.57,8536.0,68.5477,68.5477,68.4814,68.4897,8536.0
2018-08-10 13:20:00,82.56,82.58,82.52,82.55,5222.0,68.4814,68.498,68.4482,68.4731,5222.0
2018-08-10 13:25:00,82.58,82.58,82.42,82.45,5800.0,68.498,68.498,68.3653,68.3901,5800.0
2018-08-10 13:30:00,82.47,82.48,82.4,82.45,4900.0,68.4067,68.415,68.3487,68.3901,4900.0
2018-08-10 13:35:00,82.43,82.45,82.34,82.35,5552.0,68.3735,68.3901,68.2989,68.3072,5552.0
2018-08-10 13:40:00,82.32,82.38,82.32,82.34,6406.0,68.2823,68.3321,68.2823,68.2989,6406.0
2018-08-10 13:45:00,82.32,82.36,82.19,82.21,9350.0,68.2823,68.3155,68.1745,68.1911,9350.0
2018-08-10 13:50:00,82.23,82.27,82.19,82.19,11395.0,68.2077,68.2408,68.1745,68.1745,11395.0
2018-08-10 13:55:00,82.19,82.2,82.13,82.18,7900.0,68.1745,68.1828,68.1247,68.1662,7900.0
2018-08-10 14:00:00,82.19,82.25,82.16,82.17,12107.0,68.1745,68.2242,68.1496,68.1579,12107.0
2018-08-10 14:05:00,82.19,82.2,82.13,82.18,9788.0,68.1745,68.1828,68.1247,68.1662,9788.0
2018-08-10 14:10:00,82.18,82.28,82.18,82.28,8716.0,68.1662,68.2491,68.1662,68.2491,8716.0
2018-08-10 14:15:00,82.28,82.32,82.25,82.3,14048.0,68.2491,68.2823,68.2242,68.2657,14048.0
2018-08-10 14:20:00,82.32,82.36,82.26,82.26,7944.0,68.2823,68.3155,68.2325,68.2325,7944.0
2018-08-10 14:25:00,82.27,82.28,82.13,82.15,7705.0,68.2408,68.2491,68.1247,68.1413,7705.0
2018-08-10 14:30:00,82.16,82.25,82.14,82.21,9073.0,68.1496,68.2242,68.133,68.1911,9073.0
2018-08-10 14:35:00,82.23,82.23,82.15,82.16,9879.0,68.2077,68.2077,68.1413,68.1496,9879.0
2018-08-10 14:40:00,82.15,82.18,82.07,82.13,10468.0,68.1413,68.1662,68.0749,68.1247,10468.0
2018-08-10 14:45:00,82.12,82.13,82.0,82.04,14644.0,68.1164,68.1247,68.0169,68.0501,14644.0
2018-08-10 14:50:00,82.04,82.11,82.03,82.08,15598.0,68.0501,68.1081,68.0418,68.0832,15598.0
2018-08-10 14:55:00,82.08,82.16,82.07,82.08,13401.0,68.0832,68.1496,68.0749,68.0832,13401.0
2018-08-10 15:00:00,82.07,82.07,81.91,81.99,18939.0,68.0749,68.0749,67.9422,68.0086,18939.0
2018-08-10 15:05:00,81.98,82.0,81.92,81.95,18871.0,68.0003,68.0169,67.9505,67.9754,18871.0
2018-08-10 15:10:00,81.94,81.95,81.81,81.86,22439.0,67.9671,67.9754,67.8593,67.9007,22439.0
2018-08-10 15:15:00,81.87,82.02,81.79,82.01,22926.0,67.909,68.0335,67.8427,68.0252,22926.0
2018-08-10 15:20:00,82.01,82.23,82.01,82.19,20006.0,68.0252,68.2077,68.0252,68.1745,20006.0
2018-08-10 15:25:00,82.19,82.24,82.1,82.14,23280.0,68.1745,68.2159,68.0998,68.133,23280.0
2018-08-10 15:30:00,82.14,82.17,82.03,82.11,47470.0,68.133,68.1579,68.0418,68.1081,47470.0
2018-08-10 15:35:00,82.11,82.12,81.97,82.0,26442.0,68.1081,68.1164,67.992,68.0169,26442.0
2018-08-10 15:40:00,81.99,82.0,81.9,81.95,30325.0,68.0086,68.0169,67.9339,67.9754,30325.0
2018-08-10 15:45:00,81.95,82.02,81.93,82.02,36904.0,67.9754,68.0335,67.9588,68.0335,36904.0
2018-08-10 15:50:00,82.01,82.02,81.93,81.93,52187.0,68.0252,68.0335,67.9588,67.9588,52187.0
2018-08-10 15:55:00,81.94,82.02,81.9,81.94,100459.0,67.9671,68.0335,67.9339,67.9671,100459.0
2018-08-13 09:30:00,82.31,82.31,81.8,82.05,49843.0,68.274,68.274,67.851,68.0583,49843.0
2018-08-13 09:35:00,82.05,82.49,82.04,82.28,38636.0,68.0583,68.4233,68.0501,68.2491,38636.0
2018-08-13 09:40:00,82.31,82.68,82.29,82.68,19621.0,68.274,68.5809,68.2574,68.5809,19621.0
2018-08-13 09:45:00,82.68,82.68,82.35,82.42,46776.0,68.5809,68.5809,68.3072,68.3653,46776.0
2018-08-13 09:50:00,82.42,82.43,82.15,82.37,87786.0,68.3653,68.3735,68.1413,68.3238,87786.0
2018-08-13 09:55:00,82.36,82.44,82.25,82.34,31119.0,68.3155,68.3818,68.2242,68.2989,31119.0
2018-08-13 10:00:00,82.38,82.64,82.32,82.61,33144.0,68.3321,68.5477,68.2823,68.5229,33144.0
2018-08-13 10:05:00,82.6,82.73,82.33,82.53,35597.0,68.5146,68.6224,68.2906,68.4565,35597.0
2018-08-13 10:10:00,82.51,82.54,82.33,82.33,62935.0,68.4399,68.4648,68.2906,68.2906,62935.0
2018-08-13 10:15:00,82.36,82.49,82.31,82.33,45719.0,68.3155,68.4233,68.274,68.2906,45719.0
2018-08-13 10:20:00,82.3,82.3,82.14,82.27,46937.0,68.2657,68.2657,68.133,68.2408,46937.0
2018-08-13 10:25:00,82.27,82.39,82.14,82.15,23222.0,68.2408,68.3404,68.133,68.1413,23222.0
2018-08-13 10:30:00,82.16,82.31,82.16,82.18,49258.0,68.1496,68.274,68.1496,68.1662,49258.0
2018-08-13 10:35:00,82.18,82.28,82.13,82.14,33344.0,68.1662,68.2491,68.1247,68.133,33344.0
2018-08-13 10:40:00,82.13,82.2,82.09,82.2,35586.0,68.1247,68.1828,68.0915,68.1828,35586.0
2018-08-13 10:45:00,82.19,82.25,82.12,82.19,45294.0,68.1745,68.2242,68.1164,68.1745,45294.0
2018-08-13 10:50:00,82.17,82.19,82.06,82.08,37148.0,68.1579,68.1745,68.0666,68.0832,37148.0
2018-08-13 10:55:00,82.06,82.06,81.86,81.86,41491.0,68.0666,68.0666,67.9007,67.9007,41491.0
2018-08-13 11:00:00,81.85,82.06,81.83,82.05,31231.0,67.8925,68.0666,67.8759,68.0583,31231.0
2018-08-13 11:05:00,82.04,82.09,81.84,81.89,18421.0,68.0501,68.0915,67.8842,67.9256,18421.0
2018-08-13 11:10:00,81.87,81.88,81.66,81.73,19571.0,67.909,67.9173,67.7349,67.7929,19571.0
2018-08-13 11:15:00,81.72,81.8,81.48,81.48,33217.0,67.7846,67.851,67.5855,67.5855,33217.0
2018-08-13 11:20:00,81.53,81.67,81.4,81.65,114442.0,67.627,67.7431,67.5192,67.7266,114442.0
2018-08-13 11:25:00,81.63,81.63,81.39,81.48,31073.0,67.71,67.71,67.5109,67.5855,31073.0
2018-08-13 11:30:00,81.47,81.58,81.4,81.54,29840.0,67.5773,67.6685,67.5192,67.6353,29840.0
2018-08-13 11:35:00,81.52,81.52,81.26,81.32,25175.0,67.6187,67.6187,67.4031,67.4528,25175.0
2018-08-13 11:40:00,81.31,81.36,81.22,81.24,28380.0,67.4445,67.486,67.3699,67.3865,28380.0
2018-08-13 11:45:00,81.25,81.36,81.19,81.31,24358.0,67.3948,67.486,67.345,67.4445,24358.0
2018-08-13 11:50:00,81.31,81.32,81.16,81.22,43848.0,67.4445,67.4528,67.3201,67.3699,43848.0
2018-08-13 11:55:00,81.24,81.28,81.04,81.05,66978.0,67.3865,67.4197,67.2206,67.2289,66978.0
2018-08-13 12:00:00,81.05,81.17,80.98,81.07,63567.0,67.2289,67.3284,67.1708,67.2455,63567.0
2018-08-13 12:05:00,81.08,81.14,81.0,81.08,53445.0,67.2538,67.3035,67.1874,67.2538,53445.0
2018-08-13 12:10:00,81.08,81.12,80.92,80.94,59753.0,67.2538,67.2869,67.121,67.1376,59753.0
2018-08-13 12:15:00,80.97,81.23,80.97,81.13,62217.0,67.1625,67.3782,67.1625,67.2952,62217.0
2018-08-13 12:20:00,81.12,81.2,81.02,81.02,25844.0,67.2869,67.3533,67.204,67.204,25844.0
2018-08-13 12:25:00,81.01,81.07,80.94,81.05,32248.0,67.1957,67.2455,67.1376,67.2289,32248.0
2018-08-13 12:30:00,81.04,81.06,80.96,81.04,23496.0,67.2206,67.2372,67.1542,67.2206,23496.0
2018-08-13 12:35:00,81.04,81.17,80.94,81.06,71279.0,67.2206,67.3284,67.1376,67.2372,71279.0
2018-08-13 12:40:00,81.06,81.14,81.03,81.06,38661.0,67.2372,67.3035,67.2123,67.2372,38661.0
2018-08-13 12:45:00,81.05,81.06,80.94,80.94,35723.0,67.2289,67.2372,67.1376,67.1376,35723.0
2018-08-13 12:50:00,80.95,81.02,80.92,80.99,31602.0,67.1459,67.204,67.121,67.1791,31602.0
2018-08-13 12:55:00,80.99,81.02,80.91,80.91,30229.0,67.1791,67.204,67.1127,67.1127,30229.0
2018-08-13 13:00:00,80.9,80.9,80.54,80.67,34503.0,67.1045,67.1045,66.8058,66.9137,34503.0
2018-08-13 13:05:00,80.65,80.69,80.56,80.62,32810.0,66.8971,66.9303,66.8224,66.8722,32810.0
2018-08-13 13:10:00,80.67,80.8,80.65,80.77,50445.0,66.9137,67.0215,66.8971,66.9966,50445.0
2018-08-13 13:15:00,80.76,80.85,80.61,80.85,27678.0,66.9883,67.063,66.8639,67.063,27678.0
2018-08-13 13:20:00,80.84,80.89,80.7,80.87,65686.0,67.0547,67.0962,66.9386,67.0796,65686.0
2018-08-13 13:25:00,80.86,81.07,80.85,80.93,29849.0,67.0713,67.2455,67.063,67.1293,29849.0
2018-08-13 13:30:00,80.95,81.04,80.84,80.85,23486.0,67.1459,67.2206,67.0547,67.063,23486.0
2018-08-13 13:35:00,80.84,80.89,80.77,80.83,51952.0,67.0547,67.0962,66.9966,67.0464,51952.0
2018-08-13 13:40:00,80.83,81.0,80.78,81.0,53784.0,67.0464,67.1874,67.0049,67.1874,53784.0
2018-08-13 13:45:00,81.06,81.2,80.93,80.95,51899.0,67.2372,67.3533,67.1293,67.1459,51899.0
2018-08-13 13:50:00,80.94,80.99,80.89,80.94,28640.0,67.1376,67.1791,67.0962,67.1376,28640.0
2018-08-13 13:55:00,80.92,80.94,80.8,80.88,29364.0,67.121,67.1376,67.0215,67.0879,29364.0
2018-08-13 14:00:00,80.86,81.02,80.85,81.0,19517.0,67.0713,67.204,67.063,67.1874,19517.0
2018-08-13 14:05:00,81.04,81.06,80.9,80.95,47648.0,67.2206,67.2372,67.1045,67.1459,47648.0
2018-08-13 14:10:00,80.95,81.01,80.94,80.98,39518.0,67.1459,67.1957,67.1376,67.1708,39518.0
2018-08-13 14:15:00,80.99,81.04,80.93,81.01,23770.0,67.1791,67.2206,67.1293,67.1957,23770.0
2018-08-13 14:20:00,81.01,81.04,80.92,80.98,27583.0,67.1957,67.2206,67.121,67.1708,27583.0
2018-08-13 14:25:00,80.98,81.09,80.97,81.04,25582.0,67.1708,67.2621,67.1625,67.2206,25582.0
2018-08-13 14:30:00,81.05,81.12,80.97,80.97,22612.0,67.2289,67.2869,67.1625,67.1625,22612.0
2018-08-13 14:35:00,80.97,80.99,80.88,80.96,27807.0,67.1625,67.1791,67.0879,67.1542,27807.0
2018-08-13 14:40:00,80.97,80.99,80.94,80.97,16129.0,67.1625,67.1791,67.1376,67.1625,16129.0
2018-08-13 14:45:00,80.97,80.97,80.9,80.9,20668.0,67.1625,67.1625,67.1045,67.1045,20668.0
2018-08-13 14:50:00,80.89,80.89,80.66,80.67,40704.0,67.0962,67.0962,66.9054,66.9137,40704.0
2018-08-13 14:55:00,80.67,80.84,80.62,80.73,56452.0,66.9137,67.0547,66.8722,66.9634,56452.0
2018-08-13 15:00:00,80.72,80.87,80.71,80.84,50654.0,66.9551,67.0796,66.9469,67.0547,50654.0
2018-08-13 15:05:00,80.84,80.98,80.79,80.98,45685.0,67.0547,67.1708,67.0132,67.1708,45685.0
2018-08-13 15:10:00,80.95,81.0,80.9,80.97,27713.0,67.1459,67.1874,67.1045,67.1625,27713.0
2018-08-13 15:15:00,80.97,80.97,80.86,80.86,32353.0,67.1625,67.1625,67.0713,67.0713,32353.0
2018-08-13 15:20:00,80.86,80.96,80.86,80.92,33803.0,67.0713,67.1542,67.0713,67.121,33803.0
2018-08-13 15:25:00,80.91,80.93,80.77,80.78,35438.0,67.1127,67.1293,66.9966,67.0049,35438.0
2018-08-13 15:30:00,80.78,80.82,80.71,80.72,50682.0,67.0049,67.0381,66.9469,66.9551,50682.0
2018-08-13 15:35:00,80.72,80.79,80.69,80.71,69161.0,66.9551,67.0132,66.9303,66.9469,69161.0
2018-08-13 15:40:00,80.71,80.72,80.51,80.53,93373.0,66.9469,66.9551,66.781,66.7975,93373.0
2018-08-13 15:45:00,80.54,80.54,80.32,80.37,116269.0,66.8058,66.8058,66.6234,66.6648,116269.0
2018-08-13 15:50:00,80.37,80.37,80.2,80.26,161188.0,66.6648,66.6648,66.5238,66.5736,161188.0
2018-08-13 15:55:00,80.26,80.34,80.23,80.33,187743.0,66.5736,66.6399,66.5487,66.6317,187743.0
2018-08-14 09:30:00,80.63,81.39,80.63,80.87,57617.0,66.8805,67.5109,66.8805,67.0796,57617.0
2018-08-14 09:35:00,80.81,81.49,80.73,81.31,29788.0,67.0298,67.5938,66.9634,67.4445,29788.0
2018-08-14 09:40:00,81.39,81.53,80.98,81.05,32742.0,67.5109,67.627,67.1708,67.2289,32742.0
2018-08-14 09:45:00,81.07,81.45,81.07,81.34,32858.0,67.2455,67.5607,67.2455,67.4694,32858.0
2018-08-14 09:50:00,81.33,81.37,80.98,81.1,34711.0,67.4611,67.4943,67.1708,67.2703,34711.0
2018-08-14 09:55:00,81.13,81.22,81.01,81.08,22863.0,67.2952,67.3699,67.1957,67.2538,22863.0
2018-08-14 10:00:00,81.1,81.24,81.06,81.12,29775.0,67.2703,67.3865,67.2372,67.2869,29775.0
2018-08-14 10:05:00,81.09,81.48,81.04,81.44,25620.0,67.2621,67.5855,67.2206,67.5524,25620.0
2018-08-14 10:10:00,81.45,81.65,81.43,81.65,31584.0,67.5607,67.7266,67.5441,67.7266,31584.0
2018-08-14 10:15:00,81.65,81.76,81.57,81.75,41382.0,67.7266,67.8178,67.6602,67.8095,41382.0
2018-08-14 10:20:00,81.73,81.77,81.64,81.73,39966.0,67.7929,67.8261,67.7183,67.7929,39966.0
2018-08-14 10:25:00,81.72,81.82,81.62,81.72,18356.0,67.7846,67.8676,67.7017,67.7846,18356.0
2018-08-14 10:30:00,81.71,81.99,81.69,81.99,22943.0,67.7763,68.0086,67.7597,68.0086,22943.0
2018-08-14 10:35:00,82.0,82.13,81.97,82.0,19327.0,68.0169,68.1247,67.992,68.0169,19327.0
2018-08-14 10:40:00,82.0,82.02,81.89,81.9,22753.0,68.0169,68.0335,67.9256,67.9339,22753.0
2018-08-14 10:45:00,81.93,82.2,81.91,82.15,23508.0,67.9588,68.1828,67.9422,68.1413,23508.0
2018-08-14 10:50:00,82.17,82.37,82.11,82.3,23174.0,68.1579,68.3238,68.1081,68.2657,23174.0
2018-08-14 10:55:00,82.29,82.29,81.99,82.05,21753.0,68.2574,68.2574,68.0086,68.0583,21753.0
2018-08-14 11:00:00,82.05,82.17,82.04,82.08,22106.0,68.0583,68.1579,68.0501,68.0832,22106.0
2018-08-14 11:05:00,82.1,82.25,82.09,82.2,20619.0,68.0998,68.2242,68.0915,68.1828,20619.0
2018-08-14 11:10:00,82.21,82.35,82.21,82.33,20707.0,68.1911,68.3072,68.1911,68.2906,20707.0
2018-08-14 11:15:00,82.34,82.48,82.34,82.35,27580.0,68.2989,68.415,68.2989,68.3072,27580.0
2018-08-14 11:20:00,82.34,82.51,82.34,82.42,27269.0,68.2989,68.4399,68.2989,68.3653,27269.0
2018-08-14 11:25:00,82.42,82.43,82.25,82.25,20060.0,68.3653,68.3735,68.2242,68.2242,20060.0
2018-08-14 11:30:00,82.25,82.29,82.15,82.16,20922.0,68.2242,68.2574,68.1413,68.1496,20922.0
2018-08-14 11:35:00,82.16,82.24,82.15,82.17,13234.0,68.1496,68.2159,68.1413,68.1579,13234.0
2018-08-14 11:40:00,82.17,82.25,82.16,82.22,16446.0,68.1579,68.2242,68.1496,68.1994,16446.0
2018-08-14 11:45:00,82.21,82.22,82.07,82.18,16780.0,68.1911,68.1994,68.0749,68.1662,16780.0
2018-08-14 11:50:00,82.17,82.22,82.09,82.09,12795.0,68.1579,68.1994,68.0915,68.0915,12795.0
2018-08-14 11:55:00,82.08,82.15,82.0,82.05,17326.0,68.0832,68.1413,68.0169,68.0583,17326.0
2018-08-14 12:00:00,82.08,82.13,82.0,82.06,23604.0,68.0832,68.1247,68.0169,68.0666,23604.0
2018-08-14 12:05:00,82.03,82.06,81.9,81.92,19350.0,68.0418,68.0666,67.9339,67.9505,19350.0
2018-08-14 12:10:00,81.91,82.01,81.91,81.98,22748.0,67.9422,68.0252,67.9422,68.0003,22748.0
2018-08-14 12:15:00,81.97,82.07,81.97,82.04,21596.0,67.992,68.0749,67.992,68.0501,21596.0
2018-08-14 12:20:00,82.03,82.04,81.96,81.99,16382.0,68.0418,68.0501,67.9837,68.0086,16382.0
2018-08-14 12:25:00,82.0,82.12,81.98,82.1,10810.0,68.0169,68.1164,68.0003,68.0998,10810.0
2018-08-14 12:30:00,82.12,82.18,82.09,82.14,16041.0,68.1164,68.1662,68.0915,68.133,16041.0
2018-08-14 12:35:00,82.15,82.19,82.15,82.19,10450.0,68.1413,68.1745,68.1413,68.1745,10450.0
2018-08-14 12:40:00,82.19,82.27,82.16,82.25,16322.0,68.1745,68.2408,68.1496,68.2242,16322.0
2018-08-14 12:45:00,82.25,82.27,82.19,82.23,14110.0,68.2242,68.2408,68.1745,68.2077,14110.0
2018-08-14 12:50:00,82.24,82.27,82.12,82.12,35460.0,68.2159,68.2408,68.1164,68.1164,35460.0
2018-08-14 12:55:00,82.13,82.28,82.12,82.27,13226.0,68.1247,68.2491,68.1164,68.2408,13226.0
2018-08-14 13:00:00,82.27,82.47,82.26,82.46,19155.0,68.2408,68.4067,68.2325,68.3984,19155.0
2018-08-14 13:05:00,82.47,82.51,82.4,82.48,16273.0,68.4067,68.4399,68.3487,68.415,16273.0
2018-08-14 13:10:00,82.49,82.57,82.48,82.57,10700.0,68.4233,68.4897,68.415,68.4897,10700.0
2018-08-14 13:15:00,82.58,82.6,82.53,82.54,12418.0,68.498,68.5146,68.4565,68.4648,12418.0
2018-08-14 13:20:00,82.54,82.54,82.4,82.51,24384.0,68.4648,68.4648,68.3487,68.4399,24384.0
2018-08-14 13:25:00,82.5,82.61,82.48,82.59,26107.0,68.4316,68.5229,68.415,68.5063,26107.0
2018-08-14 13:30:00,82.58,82.7,82.56,82.65,17255.0,68.498,68.5975,68.4814,68.556,17255.0
2018-08-14 13:35:00,82.69,82.7,82.65,82.69,8349.0,68.5892,68.5975,68.556,68.5892,8349.0
2018-08-14 13:40:00,82.67,82.77,82.66,82.77,16961.0,68.5726,68.6556,68.5643,68.6556,16961.0
2018-08-14 13:45:00,82.77,82.81,82.66,82.71,23442.0,68.6556,68.6887,68.5643,68.6058,23442.0
2018-08-14 13:50:00,82.68,82.77,82.68,82.77,24745.0,68.5809,68.6556,68.5809,68.6556,24745.0
2018-08-14 13:55:00,82.77,82.77,82.72,82.75,15960.0,68.6556,68.6556,68.6141,68.639,15960.0
2018-08-14 14:00:00,82.75,82.84,82.75,82.84,13990.0,68.639,68.7136,68.639,68.7136,13990.0
2018-08-14 14:05:00,82.83,82.83,82.67,82.71,22406.0,68.7053,68.7053,68.5726,68.6058,22406.0
2018-08-14 14:10:00,82.71,82.8,82.7,82.77,16287.0,68.6058,68.6805,68.5975,68.6556,16287.0
2018-08-14 14:15:00,82.78,82.94,82.77,82.92,17901.0,68.6639,68.7966,68.6556,68.78,17901.0
2018-08-14 14:20:00,82.92,82.94,82.87,82.9,18353.0,68.78,68.7966,68.7385,68.7634,18353.0
2018-08-14 14:25:00,82.92,82.99,82.88,82.97,20632.0,68.78,68.8381,68.7468,68.8215,20632.0
2018-08-14 14:30:00,82.97,83.03,82.97,82.99,20969.0,68.8215,68.8712,68.8215,68.8381,20969.0
2018-08-14 14:35:00,83.0,83.01,82.93,82.94,17327.0,68.8463,68.8546,68.7883,68.7966,17327.0
2018-08-14 14:40:00,82.94,82.94,82.84,82.87,17877.0,68.7966,68.7966,68.7136,68.7385,17877.0
2018-08-14 14:45:00,82.88,82.9,82.78,82.81,13855.0,68.7468,68.7634,68.6639,68.6887,13855.0
2018-08-14 14:50:00,82.81,82.87,82.81,82.83,14088.0,68.6887,68.7385,68.6887,68.7053,14088.0
2018-08-14 14:55:00,82.84,82.89,82.82,82.87,17514.0,68.7136,68.7551,68.697,68.7385,17514.0
2018-08-14 15:00:00,82.87,82.9,82.83,82.83,22419.0,68.7385,68.7634,68.7053,68.7053,22419.0
2018-08-14 15:05:00,82.84,82.89,82.74,82.83,43376.0,68.7136,68.7551,68.6307,68.7053,43376.0
2018-08-14 15:10:00,82.83,82.84,82.74,82.78,34600.0,68.7053,68.7136,68.6307,68.6639,34600.0
2018-08-14 15:15:00,82.78,82.78,82.71,82.71,20130.0,68.6639,68.6639,68.6058,68.6058,20130.0
2018-08-14 15:20:00,82.71,82.77,82.65,82.77,34688.0,68.6058,68.6556,68.556,68.6556,34688.0
2018-08-14 15:25:00,82.76,82.83,82.76,82.77,21700.0,68.6473,68.7053,68.6473,68.6556,21700.0
2018-08-14 15:30:00,82.78,82.8,82.71,82.72,43534.0,68.6639,68.6805,68.6058,68.6141,43534.0
2018-08-14 15:35:00,82.72,82.76,82.64,82.71,31662.0,68.6141,68.6473,68.5477,68.6058,31662.0
2018-08-14 15:40:00,82.7,82.7,82.64,82.67,28960.0,68.5975,68.5975,68.5477,68.5726,28960.0
2018-08-14 15:45:00,82.67,82.72,82.55,82.58,85356.0,68.5726,68.6141,68.4731,68.498,85356.0
2018-08-14 15:50:00,82.59,82.72,82.59,82.7,80283.0,68.5063,68.6141,68.5063,68.5975,80283.0
2018-08-14 15:55:00,82.7,82.79,82.69,82.76,103816.0,68.5975,68.6722,68.5892,68.6473,103816.0
2018-08-15 09:30:00,82.2,82.77,82.12,82.3,30408.0,68.1828,68.6556,68.1164,68.2657,30408.0
2018-08-15 09:35:00,82.3,82.71,82.26,82.71,14410.0,68.2657,68.6058,68.2325,68.6058,14410.0
2018-08-15 09:40:00,82.7,82.87,82.61,82.7,18515.0,68.5975,68.7385,68.5229,68.5975,18515.0
2018-08-15 09:45:00,82.67,82.81,82.54,82.8,25245.0,68.5726,68.6887,68.4648,68.6805,25245.0
2018-08-15 09:50:00,82.77,82.98,82.74,82.84,35061.0,68.6556,68.8298,68.6307,68.7136,35061.0
2018-08-15 09:55:00,82.84,82.86,82.44,82.52,39672.0,68.7136,68.7302,68.3818,68.4482,39672.0
2018-08-15 10:00:00,82.45,82.53,82.24,82.31,41991.0,68.3901,68.4565,68.2159,68.274,41991.0
2018-08-15 10:05:00,82.31,82.44,82.14,82.34,38642.0,68.274,68.3818,68.133,68.2989,38642.0
2018-08-15 10:10:00,82.33,82.46,82.21,82.44,22991.0,68.2906,68.3984,68.1911,68.3818,22991.0
2018-08-15 10:15:00,82.42,82.42,82.03,82.31,35032.0,68.3653,68.3653,68.0418,68.274,35032.0
2018-08-15 10:20:00,82.3,82.3,82.1,82.11,29750.0,68.2657,68.2657,68.0998,68.1081,29750.0
2018-08-15 10:25:00,82.09,82.12,81.82,81.83,31650.0,68.0915,68.1164,67.8676,67.8759,31650.0
2018-08-15 10:30:00,81.83,81.95,81.7,81.86,34591.0,67.8759,67.9754,67.768,67.9007,34591.0
2018-08-15 10:35:00,81.87,82.16,81.8,82.15,47958.0,67.909,68.1496,67.851,68.1413,47958.0
2018-08-15 10:40:00,82.14,82.29,82.07,82.21,42474.0,68.133,68.2574,68.0749,68.1911,42474.0
2018-08-15 10:45:00,82.2,82.41,82.19,82.32,37392.0,68.1828,68.357,68.1745,68.2823,37392.0
2018-08-15 10:50:00,82.34,82.34,81.95,82.06,18425.0,68.2989,68.2989,67.9754,68.0666,18425.0
2018-08-15 10:55:00,82.05,82.05,81.78,81.78,51344.0,68.0583,68.0583,67.8344,67.8344,51344.0
2018-08-15 11:00:00,81.8,81.97,81.76,81.84,27245.0,67.851,67.992,67.8178,67.8842,27245.0
2018-08-15 11:05:00,81.85,81.85,81.54,81.84,24208.0,67.8925,67.8925,67.6353,67.8842,24208.0
2018-08-15 11:10:00,81.84,81.85,81.71,81.83,62674.0,67.8842,67.8925,67.7763,67.8759,62674.0
2018-08-15 11:15:00,81.84,81.86,81.69,81.77,15654.0,67.8842,67.9007,67.7597,67.8261,15654.0
2018-08-15 11:20:00,81.76,81.89,81.76,81.88,23595.0,67.8178,67.9256,67.8178,67.9173,23595.0
2018-08-15 11:25:00,81.9,82.0,81.87,81.9,24523.0,67.9339,68.0169,67.909,67.9339,24523.0
2018-08-15 11:30:00,81.91,81.92,81.77,81.84,70560.0,67.9422,67.9505,67.8261,67.8842,70560.0
2018-08-15 11:35:00,81.86,81.98,81.8,81.8,48171.0,67.9007,68.0003,67.851,67.851,48171.0
2018-08-15 11:40:00,81.82,81.82,81.68,81.72,14216.0,67.8676,67.8676,67.7514,67.7846,14216.0
2018-08-15 11:45:00,81.72,81.73,81.52,81.55,19147.0,67.7846,67.7929,67.6187,67.6436,19147.0
2018-08-15 11:50:00,81.54,81.55,81.4,81.44,49679.0,67.6353,67.6436,67.5192,67.5524,49679.0
2018-08-15 11:55:00,81.43,81.48,81.19,81.34,30469.0,67.5441,67.5855,67.345,67.4694,30469.0
2018-08-15 12:00:00,81.31,81.4,81.26,81.3,32621.0,67.4445,67.5192,67.4031,67.4362,32621.0
2018-08-15 12:05:00,81.3,81.51,81.27,81.5,30566.0,67.4362,67.6104,67.4114,67.6021,30566.0
2018-08-15 12:10:00,81.5,81.6,81.47,81.52,25095.0,67.6021,67.6851,67.5773,67.6187,25095.0
2018-08-15 12:15:00,81.54,81.79,81.54,81.78,18297.0,67.6353,67.8427,67.6353,67.8344,18297.0
2018-08-15 12:20:00,81.78,82.0,81.76,81.98,18786.0,67.8344,68.0169,67.8178,68.0003,18786.0
2018-08-15 12:25:00,82.02,82.12,81.94,82.0,16599.0,68.0335,68.1164,67.9671,68.0169,16599.0
2018-08-15 12:30:00,81.99,82.16,81.96,82.09,18225.0,68.0086,68.1496,67.9837,68.0915,18225.0
2018-08-15 12:35:00,82.09,82.19,82.05,82.11,20050.0,68.0915,68.1745,68.0583,68.1081,20050.0
2018-08-15 12:40:00,82.11,82.11,81.94,81.95,12272.0,68.1081,68.1081,67.9671,67.9754,12272.0
2018-08-15 12:45:00,81.96,82.04,81.92,82.0,10110.0,67.9837,68.0501,67.9505,68.0169,10110.0
2018-08-15 12:50:00,82.02,82.02,81.85,81.91,17191.0,68.0335,68.0335,67.8925,67.9422,17191.0
2018-08-15 12:55:00,81.9,81.99,81.85,81.97,24460.0,67.9339,68.0086,67.8925,67.992,24460.0
2018-08-15 13:00:00,81.98,82.0,81.89,81.94,14975.0,68.0003,68.0169,67.9256,67.9671,14975.0
2018-08-15 13:05:00,81.92,82.02,81.89,82.0,21079.0,67.9505,68.0335,67.9256,68.0169,21079.0
2018-08-15 13:10:00,82.0,82.12,81.99,82.1,10750.0,68.0169,68.1164,68.0086,68.0998,10750.0
2018-08-15 13:15:00,82.1,82.15,82.01,82.05,23480.0,68.0998,68.1413,68.0252,68.0583,23480.0
2018-08-15 13:20:00,82.05,82.13,82.0,82.05,32099.0,68.0583,68.1247,68.0169,68.0583,32099.0
2018-08-15 13:25:00,82.07,82.14,82.05,82.14,15728.0,68.0749,68.133,68.0583,68.133,15728.0
2018-08-15 13:30:00,82.16,82.18,82.1,82.12,16778.0,68.1496,68.1662,68.0998,68.1164,16778.0
2018-08-15 13:35:00,82.12,82.24,82.1,82.24,22562.0,68.1164,68.2159,68.0998,68.2159,22562.0
2018-08-15 13:40:00,82.2,82.33,82.12,82.3,16485.0,68.1828,68.2906,68.1164,68.2657,16485.0
2018-08-15 13:45:00,82.32,82.37,82.17,82.19,11910.0,68.2823,68.3238,68.1579,68.1745,11910.0
2018-08-15 13:50:00,82.17,82.22,82.07,82.08,11600.0,68.1579,68.1994,68.0749,68.0832,11600.0
2018-08-15 13:55:00,82.08,82.14,82.06,82.11,24457.0,68.0832,68.133,68.0666,68.1081,24457.0
2018-08-15 14:00:00,82.09,82.17,82.06,82.15,30218.0,68.0915,68.1579,68.0666,68.1413,30218.0
2018-08-15 14:05:00,82.13,82.16,82.01,82.04,13483.0,68.1247,68.1496,68.0252,68.0501,13483.0
2018-08-15 14:10:00,82.04,82.07,81.96,81.96,47645.0,68.0501,68.0749,67.9837,67.9837,47645.0
2018-08-15 14:15:00,81.98,82.07,81.98,82.06,13214.0,68.0003,68.0749,68.0003,68.0666,13214.0
2018-08-15 14:20:00,82.06,82.2,82.04,82.2,24405.0,68.0666,68.1828,68.0501,68.1828,24405.0
2018-08-15 14:25:00,82.2,82.2,82.07,82.12,22797.0,68.1828,68.1828,68.0749,68.1164,22797.0
2018-08-15 14:30:00,82.12,82.36,82.1,82.36,37853.0,68.1164,68.3155,68.0998,68.3155,37853.0
2018-08-15 14:35:00,82.38,82.45,82.3,82.35,36731.0,68.3321,68.3901,68.2657,68.3072,36731.0
2018-08-15 14:40:00,82.35,82.42,82.31,82.33,23596.0,68.3072,68.3653,68.274,68.2906,23596.0
2018-08-15 14:45:00,82.32,82.34,82.21,82.22,17875.0,68.2823,68.2989,68.1911,68.1994,17875.0
2018-08-15 14:50:00,82.22,82.32,82.2,82.24,19794.0,68.1994,68.2823,68.1828,68.2159,19794.0
2018-08-15 14:55:00,82.25,82.31,82.13,82.31,29631.0,68.2242,68.274,68.1247,68.274,29631.0
2018-08-15 15:00:00,82.31,82.46,82.29,82.45,30423.0,68.274,68.3984,68.2574,68.3901,30423.0
2018-08-15 15:05:00,82.46,82.52,82.42,82.42,39741.0,68.3984,68.4482,68.3653,68.3653,39741.0
2018-08-15 15:10:00,82.43,82.43,82.35,82.37,30463.0,68.3735,68.3735,68.3072,68.3238,30463.0
2018-08-15 15:15:00,82.37,82.48,82.28,82.43,41317.0,68.3238,68.415,68.2491,68.3735,41317.0
2018-08-15 15:20:00,82.42,82.43,82.3,82.39,37767.0,68.3653,68.3735,68.2657,68.3404,37767.0
2018-08-15 15:25:00,82.4,82.5,82.39,82.49,35340.0,68.3487,68.4316,68.3404,68.4233,35340.0
2018-08-15 15:30:00,82.49,82.66,82.45,82.58,47829.0,68.4233,68.5643,68.3901,68.498,47829.0
2018-08-15 15:35:00,82.59,82.69,82.57,82.65,48125.0,68.5063,68.5892,68.4897,68.556,48125.0
2018-08-15 15:40:00,82.65,82.65,82.45,82.45,65778.0,68.556,68.556,68.3901,68.3901,65778.0
2018-08-15 15:45:00,82.45,82.7,82.4,82.67,71469.0,68.3901,68.5975,68.3487,68.5726,71469.0
2018-08-15 15:50:00,82.65,82.65,82.49,82.52,117462.0,68.556,68.556,68.4233,68.4482,117462.0
2018-08-15 15:55:00,82.52,82.7,82.29,82.47,244641.0,68.4482,68.5975,68.2574,68.4067,244641.0
2018-08-16 09:30:00,79.49,80.69,78.65,80.6,409955.0,65.9349,66.9303,65.2381,66.8556,409955.0
2018-08-16 09:35:00,80.6,82.5,80.6,81.51,336199.0,66.8556,68.4316,66.8556,67.6104,336199.0
2018-08-16 09:40:00,81.61,81.73,80.83,80.97,375724.0,67.6934,67.7929,67.0464,67.1625,375724.0
2018-08-16 09:45:00,81.0,81.0,80.17,80.21,232694.0,67.1874,67.1874,66.4989,66.5321,232694.0
2018-08-16 09:50:00,80.29,80.96,80.13,80.4,194551.0,66.5985,67.1542,66.4658,66.6897,194551.0
2018-08-16 09:55:00,80.39,80.6,79.51,79.66,223379.0,66.6814,66.8556,65.9515,66.0759,223379.0
2018-08-16 10:00:00,79.63,79.83,79.32,79.67,235006.0,66.051,66.2169,65.7939,66.0842,235006.0
2018-08-16 10:05:00,79.72,80.25,79.62,79.9,140333.0,66.1257,66.5653,66.0427,66.275,140333.0
2018-08-16 10:10:00,79.94,79.98,79.4,79.62,108363.0,66.3082,66.3413,65.8602,66.0427,108363.0
2018-08-16 10:15:00,79.6,80.1,79.56,80.01,167401.0,66.0261,66.4409,65.993,66.3662,167401.0
2018-08-16 10:20:00,80.01,80.72,79.98,80.18,127908.0,66.3662,66.9551,66.3413,66.5072,127908.0
2018-08-16 10:25:00,80.14,80.39,79.87,80.18,102028.0,66.4741,66.6814,66.2501,66.5072,102028.0
2018-08-16 10:30:00,80.21,80.44,80.02,80.18,61775.0,66.5321,66.7229,66.3745,66.5072,61775.0
2018-08-16 10:35:00,80.18,80.34,79.79,79.81,133455.0,66.5072,66.6399,66.1837,66.2003,133455.0
2018-08-16 10:40:00,79.82,80.02,79.8,79.88,57986.0,66.2086,66.3745,66.192,66.2584,57986.0
2018-08-16 10:45:00,79.88,80.09,79.61,80.01,62991.0,66.2584,66.4326,66.0344,66.3662,62991.0
2018-08-16 10:50:00,80.01,80.33,79.9,80.08,43569.0,66.3662,66.6317,66.275,66.4243,43569.0
2018-08-16 10:55:00,80.09,80.24,80.05,80.09,51438.0,66.4326,66.557,66.3994,66.4326,51438.0
2018-08-16 11:00:00,80.07,80.09,79.56,79.77,80215.0,66.416,66.4326,65.993,66.1671,80215.0
2018-08-16 11:05:00,79.79,80.1,79.76,79.97,43680.0,66.1837,66.4409,66.1589,66.333,43680.0
2018-08-16 11:10:00,79.88,79.98,79.87,79.96,25494.0,66.2584,66.3413,66.2501,66.3247,25494.0
2018-08-16 11:15:00,79.97,80.12,79.65,79.86,41248.0,66.333,66.4575,66.0676,66.2418,41248.0
2018-08-16 11:20:00,79.85,79.87,79.6,79.71,45469.0,66.2335,66.2501,66.0261,66.1174,45469.0
2018-08-16 11:25:00,79.75,79.76,79.32,79.44,57739.0,66.1506,66.1589,65.7939,65.8934,57739.0
2018-08-16 11:30:00,79.44,79.81,79.42,79.73,43084.0,65.8934,66.2003,65.8768,66.134,43084.0
2018-08-16 11:35:00,79.72,79.78,79.57,79.65,42366.0,66.1257,66.1754,66.0013,66.0676,42366.0
2018-08-16 11:40:00,79.65,79.69,79.42,79.53,34701.0,66.0676,66.1008,65.8768,65.9681,34701.0
2018-08-16 11:45:00,79.54,79.62,79.27,79.29,54699.0,65.9764,66.0427,65.7524,65.769,54699.0
2018-08-16 11:50:00,79.29,79.34,79.11,79.21,72086.0,65.769,65.8105,65.6197,65.7026,72086.0
2018-08-16 11:55:00,79.2,79.21,79.01,79.02,73357.0,65.6943,65.7026,65.5367,65.545,73357.0
2018-08-16 12:00:00,79.01,79.62,79.0,79.25,72396.0,65.5367,66.0427,65.5285,65.7358,72396.0
2018-08-16 12:05:00,79.24,79.25,79.0,79.12,40650.0,65.7275,65.7358,65.5285,65.628,40650.0
2018-08-16 12:10:00,79.12,79.23,79.01,79.23,33663.0,65.628,65.7192,65.5367,65.7192,33663.0
2018-08-16 12:15:00,79.22,79.26,79.08,79.15,67937.0,65.7109,65.7441,65.5948,65.6529,67937.0
2018-08-16 12:20:00,79.16,79.16,78.66,78.68,92076.0,65.6612,65.6612,65.2464,65.263,92076.0
2018-08-16 12:25:00,78.68,78.82,78.5,78.56,56000.0,65.263,65.3791,65.1137,65.1635,56000.0
2018-08-16 12:30:00,78.58,78.68,78.47,78.68,31203.0,65.1801,65.263,65.0888,65.263,31203.0
2018-08-16 12:35:00,78.66,78.9,78.56,78.9,36589.0,65.2464,65.4455,65.1635,65.4455,36589.0
2018-08-16 12:40:00,78.87,79.0,78.56,78.56,62322.0,65.4206,65.5285,65.1635,65.1635,62322.0
2018-08-16 12:45:00,78.58,78.7,78.4,78.58,71970.0,65.1801,65.2796,65.0308,65.1801,71970.0
2018-08-16 12:50:00,78.56,78.87,78.5,78.8,37002.0,65.1635,65.4206,65.1137,65.3626,37002.0
2018-08-16 12:55:00,78.8,78.94,78.72,78.82,28369.0,65.3626,65.4787,65.2962,65.3791,28369.0
2018-08-16 13:00:00,78.81,79.11,78.79,79.05,49076.0,65.3709,65.6197,65.3543,65.5699,49076.0
2018-08-16 13:05:00,79.05,79.25,78.95,79.18,67106.0,65.5699,65.7358,65.487,65.6778,67106.0
2018-08-16 13:10:00,79.17,79.28,79.09,79.22,86744.0,65.6695,65.7607,65.6031,65.7109,86744.0
2018-08-16 13:15:00,79.23,79.31,79.0,79.08,30673.0,65.7192,65.7856,65.5285,65.5948,30673.0
2018-08-16 13:20:00,79.08,79.09,78.91,78.96,49208.0,65.5948,65.6031,65.4538,65.4953,49208.0
2018-08-16 13:25:00,78.97,79.04,78.89,78.97,31536.0,65.5036,65.5616,65.4372,65.5036,31536.0
2018-08-16 13:30:00,78.99,79.18,78.99,79.08,35619.0,65.5202,65.6778,65.5202,65.5948,35619.0
2018-08-16 13:35:00,79.11,79.17,78.92,78.99,34205.0,65.6197,65.6695,65.4621,65.5202,34205.0
2018-08-16 13:40:00,79.01,79.01,78.78,78.87,42204.0,65.5367,65.5367,65.346,65.4206,42204.0
2018-08-16 13:45:00,78.89,78.89,78.69,78.72,41114.0,65.4372,65.4372,65.2713,65.2962,41114.0
2018-08-16 13:50:00,78.72,78.86,78.71,78.78,42076.0,65.2962,65.4123,65.2879,65.346,42076.0
2018-08-16 13:55:00,78.8,78.98,78.8,78.85,43914.0,65.3626,65.5119,65.3626,65.404,43914.0
2018-08-16 14:00:00,78.85,79.02,78.83,79.01,57398.0,65.404,65.545,65.3874,65.5367,57398.0
2018-08-16 14:05:00,79.01,79.3,79.0,79.28,46542.0,65.5367,65.7773,65.5285,65.7607,46542.0
2018-08-16 14:10:00,79.28,79.61,79.28,79.53,58154.0,65.7607,66.0344,65.7607,65.9681,58154.0
2018-08-16 14:15:00,79.54,79.66,79.44,79.64,35268.0,65.9764,66.0759,65.8934,66.0593,35268.0
2018-08-16 14:20:00,79.66,79.7,79.46,79.55,40586.0,66.0759,66.1091,65.91,65.9847,40586.0
2018-08-16 14:25:00,79.56,79.61,79.21,79.27,46396.0,65.993,66.0344,65.7026,65.7524,46396.0
2018-08-16 14:30:00,79.25,79.45,79.19,79.42,35717.0,65.7358,65.9017,65.6861,65.8768,35717.0
2018-08-16 14:35:00,79.42,79.6,79.39,79.42,40200.0,65.8768,66.0261,65.8519,65.8768,40200.0
2018-08-16 14:40:00,79.42,79.56,79.38,79.47,38142.0,65.8768,65.993,65.8437,65.9183,38142.0
2018-08-16 14:45:00,79.45,79.47,79.3,79.42,30205.0,65.9017,65.9183,65.7773,65.8768,30205.0
2018-08-16 14:50:00,79.43,79.63,79.42,79.61,27254.0,65.8851,66.051,65.8768,66.0344,27254.0
2018-08-16 14:55:00,79.6,79.69,79.59,79.65,38311.0,66.0261,66.1008,66.0178,66.0676,38311.0
2018-08-16 15:00:00,79.63,79.72,79.59,79.64,34145.0,66.051,66.1257,66.0178,66.0593,34145.0
2018-08-16 15:05:00,79.64,79.68,79.38,79.38,43630.0,66.0593,66.0925,65.8437,65.8437,43630.0
2018-08-16 15:10:00,79.4,79.5,79.39,79.44,29629.0,65.8602,65.9432,65.8519,65.8934,29629.0
2018-08-16 15:15:00,79.43,79.43,79.33,79.38,31612.0,65.8851,65.8851,65.8022,65.8437,31612.0
2018-08-16 15:20:00,79.36,79.49,79.36,79.44,28847.0,65.8271,65.9349,65.8271,65.8934,28847.0
2018-08-16 15:25:00,79.43,79.47,79.35,79.42,42981.0,65.8851,65.9183,65.8188,65.8768,42981.0
2018-08-16 15:30:00,79.41,79.56,79.37,79.56,55019.0,65.8685,65.993,65.8354,65.993,55019.0
2018-08-16 15:35:00,79.58,79.76,79.57,79.7,58567.0,66.0095,66.1589,66.0013,66.1091,58567.0
2018-08-16 15:40:00,79.7,79.79,79.64,79.67,69195.0,66.1091,66.1837,66.0593,66.0842,69195.0
2018-08-16 15:45:00,79.67,79.67,79.4,79.42,70824.0,66.0842,66.0842,65.8602,65.8768,70824.0
2018-08-16 15:50:00,79.41,79.55,79.27,79.39,137069.0,65.8685,65.9847,65.7524,65.8519,137069.0
2018-08-16 15:55:00,79.39,79.57,79.35,79.51,158870.0,65.8519,66.0013,65.8188,65.9515,158870.0
2018-08-17 09:30:00,79.95,79.95,79.2,79.51,72583.0,66.3165,66.3165,65.6943,65.9515,72583.0
2018-08-17 09:35:00,79.43,79.83,79.16,79.83,49327.0,65.8851,66.2169,65.6612,66.2169,49327.0
2018-08-17 09:40:00,79.79,79.99,79.62,79.89,40100.0,66.1837,66.3496,66.0427,66.2667,40100.0
2018-08-17 09:45:00,79.89,80.19,79.68,79.72,70892.0,66.2667,66.5155,66.0925,66.1257,70892.0
2018-08-17 09:50:00,79.69,79.76,79.1,79.16,41622.0,66.1008,66.1589,65.6114,65.6612,41622.0
2018-08-17 09:55:00,79.15,79.35,78.95,78.95,74041.0,65.6529,65.8188,65.487,65.487,74041.0
2018-08-17 10:00:00,78.98,79.24,78.93,79.14,31492.0,65.5119,65.7275,65.4704,65.6446,31492.0
2018-08-17 10:05:00,79.15,79.39,79.11,79.31,29750.0,65.6529,65.8519,65.6197,65.7856,29750.0
2018-08-17 10:10:00,79.29,79.3,79.11,79.25,28053.0,65.769,65.7773,65.6197,65.7358,28053.0
2018-08-17 10:15:00,79.28,79.42,79.24,79.42,14717.0,65.7607,65.8768,65.7275,65.8768,14717.0
2018-08-17 10:20:00,79.42,79.49,79.13,79.13,16144.0,65.8768,65.9349,65.6363,65.6363,16144.0
2018-08-17 10:25:00,79.16,79.27,79.12,79.13,11428.0,65.6612,65.7524,65.628,65.6363,11428.0
2018-08-17 10:30:00,79.14,79.31,79.14,79.28,11969.0,65.6446,65.7856,65.6446,65.7607,11969.0
2018-08-17 10:35:00,79.28,79.37,79.23,79.23,13582.0,65.7607,65.8354,65.7192,65.7192,13582.0
2018-08-17 10:40:00,79.24,79.25,79.08,79.11,10302.0,65.7275,65.7358,65.5948,65.6197,10302.0
2018-08-17 10:45:00,79.08,79.19,79.06,79.15,8773.0,65.5948,65.6861,65.5782,65.6529,8773.0
2018-08-17 10:50:00,79.16,79.25,79.13,79.17,10900.0,65.6612,65.7358,65.6363,65.6695,10900.0
2018-08-17 10:55:00,79.15,79.19,79.02,79.08,17270.0,65.6529,65.6861,65.545,65.5948,17270.0
2018-08-17 11:00:00,79.09,79.09,79.0,79.09,17043.0,65.6031,65.6031,65.5285,65.6031,17043.0
2018-08-17 11:05:00,79.08,79.14,79.03,79.05,17455.0,65.5948,65.6446,65.5533,65.5699,17455.0
2018-08-17 11:10:00,79.05,79.1,79.01,79.02,15274.0,65.5699,65.6114,65.5367,65.545,15274.0
2018-08-17 11:15:00,79.03,79.33,79.02,79.32,14354.0,65.5533,65.8022,65.545,65.7939,14354.0
2018-08-17 11:20:00,79.34,79.4,79.27,79.3,13743.0,65.8105,65.8602,65.7524,65.7773,13743.0
2018-08-17 11:25:00,79.29,79.48,79.25,79.48,11598.0,65.769,65.9266,65.7358,65.9266,11598.0
2018-08-17 11:30:00,79.5,79.67,79.47,79.67,13600.0,65.9432,66.0842,65.9183,66.0842,13600.0
2018-08-17 11:35:00,79.67,79.71,79.6,79.69,14008.0,66.0842,66.1174,66.0261,66.1008,14008.0
2018-08-17 11:40:00,79.7,79.87,79.69,79.81,19588.0,66.1091,66.2501,66.1008,66.2003,19588.0
2018-08-17 11:45:00,79.81,79.83,79.72,79.83,13563.0,66.2003,66.2169,66.1257,66.2169,13563.0
2018-08-17 11:50:00,79.8,80.08,79.8,80.05,17929.0,66.192,66.4243,66.192,66.3994,17929.0
2018-08-17 11:55:00,80.05,80.09,79.97,80.05,9332.0,66.3994,66.4326,66.333,66.3994,9332.0
2018-08-17 12:00:00,80.07,80.1,80.01,80.02,12301.0,66.416,66.4409,66.3662,66.3745,12301.0
2018-08-17 12:05:00,80.01,80.1,79.95,80.09,12968.0,66.3662,66.4409,66.3165,66.4326,12968.0
2018-08-17 12:10:00,80.09,80.14,80.04,80.07,15621.0,66.4326,66.4741,66.3911,66.416,15621.0
2018-08-17 12:15:00,80.07,80.18,80.06,80.15,11810.0,66.416,66.5072,66.4077,66.4823,11810.0
2018-08-17 12:20:00,80.14,80.3,80.14,80.25,13829.0,66.4741,66.6068,66.4741,66.5653,13829.0
2018-08-17 12:25:00,80.25,80.31,80.22,80.31,14042.0,66.5653,66.6151,66.5404,66.6151,14042.0
2018-08-17 12:30:00,80.33,80.33,80.25,80.26,13588.0,66.6317,66.6317,66.5653,66.5736,13588.0
2018-08-17 12:35:00,80.27,80.29,80.15,80.17,18737.0,66.5819,66.5985,66.4823,66.4989,18737.0
2018-08-17 12:40:00,80.16,80.18,79.92,79.94,21267.0,66.4906,66.5072,66.2916,66.3082,21267.0
2018-08-17 12:45:00,79.94,80.01,79.87,80.0,10541.0,66.3082,66.3662,66.2501,66.3579,10541.0
2018-08-17 12:50:00,80.02,80.09,79.89,79.93,13867.0,66.3745,66.4326,66.2667,66.2999,13867.0
2018-08-17 12:55:00,79.93,80.02,79.93,79.95,12753.0,66.2999,66.3745,66.2999,66.3165,12753.0
2018-08-17 13:00:00,79.93,80.05,79.93,80.05,12120.0,66.2999,66.3994,66.2999,66.3994,12120.0
2018-08-17 13:05:00,80.09,80.13,79.98,80.02,9489.0,66.4326,66.4658,66.3413,66.3745,9489.0
2018-08-17 13:10:00,80.03,80.05,79.91,79.92,14423.0,66.3828,66.3994,66.2833,66.2916,14423.0
2018-08-17 13:15:00,79.93,80.02,79.92,79.96,11254.0,66.2999,66.3745,66.2916,66.3247,11254.0
2018-08-17 13:20:00,79.99,79.99,79.9,79.93,10899.0,66.3496,66.3496,66.275,66.2999,10899.0
2018-08-17 13:25:00,79.93,79.97,79.91,79.94,7950.0,66.2999,66.333,66.2833,66.3082,7950.0
2018-08-17 13:30:00,79.95,79.98,79.93,79.96,10383.0,66.3165,66.3413,66.2999,66.3247,10383.0
2018-08-17 13:35:00,79.97,79.98,79.92,79.96,14162.0,66.333,66.3413,66.2916,66.3247,14162.0
2018-08-17 13:40:00,79.97,80.0,79.93,79.93,53028.0,66.333,66.3579,66.2999,66.2999,53028.0
2018-08-17 13:45:00,79.95,79.97,79.86,79.86,13840.0,66.3165,66.333,66.2418,66.2418,13840.0
2018-08-17 13:50:00,79.87,79.93,79.84,79.89,9660.0,66.2501,66.2999,66.2252,66.2667,9660.0
2018-08-17 13:55:00,79.87,80.0,79.86,79.97,15982.0,66.2501,66.3579,66.2418,66.333,15982.0
2018-08-17 14:00:00,79.97,80.09,79.94,80.08,16423.0,66.333,66.4326,66.3082,66.4243,16423.0
2018-08-17 14:05:00,80.09,80.18,80.06,80.11,20685.0,66.4326,66.5072,66.4077,66.4492,20685.0
2018-08-17 14:10:00,80.12,80.12,80.05,80.11,11047.0,66.4575,66.4575,66.3994,66.4492,11047.0
2018-08-17 14:15:00,80.14,80.44,80.13,80.41,34239.0,66.4741,66.7229,66.4658,66.698,34239.0
2018-08-17 14:20:00,80.41,80.57,80.4,80.57,20276.0,66.698,66.8307,66.6897,66.8307,20276.0
2018-08-17 14:25:00,80.55,80.77,80.53,80.71,40436.0,66.8141,66.9966,66.7975,66.9469,40436.0
2018-08-17 14:30:00,80.69,80.73,80.62,80.66,16614.0,66.9303,66.9634,66.8722,66.9054,16614.0
2018-08-17 14:35:00,80.64,80.7,80.61,80.7,17900.0,66.8888,66.9386,66.8639,66.9386,17900.0
2018-08-17 14:40:00,80.7,80.87,80.63,80.87,24161.0,66.9386,67.0796,66.8805,67.0796,24161.0
2018-08-17 14:45:00,80.86,80.88,80.74,80.78,20247.0,67.0713,67.0879,66.9717,67.0049,20247.0
2018-08-17 14:50:00,80.78,80.94,80.74,80.92,29840.0,67.0049,67.1376,66.9717,67.121,29840.0
2018-08-17 14:55:00,80.92,81.07,80.92,80.98,28857.0,67.121,67.2455,67.121,67.1708,28857.0
2018-08-17 15:00:00,80.98,80.99,80.92,80.98,22219.0,67.1708,67.1791,67.121,67.1708,22219.0
2018-08-17 15:05:00,80.98,81.0,80.88,80.93,26462.0,67.1708,67.1874,67.0879,67.1293,26462.0
2018-08-17 15:10:00,80.94,81.01,80.91,81.0,20049.0,67.1376,67.1957,67.1127,67.1874,20049.0
2018-08-17 15:15:00,80.99,81.06,80.94,81.06,26699.0,67.1791,67.2372,67.1376,67.2372,26699.0
2018-08-17 15:20:00,81.05,81.18,81.05,81.17,30367.0,67.2289,67.3367,67.2289,67.3284,30367.0
2018-08-17 15:25:00,81.17,81.35,81.16,81.25,46522.0,67.3284,67.4777,67.3201,67.3948,46522.0
2018-08-17 15:30:00,81.25,81.44,81.19,81.41,56796.0,67.3948,67.5524,67.345,67.5275,56796.0
2018-08-17 15:35:00,81.41,81.47,81.39,81.43,59304.0,67.5275,67.5773,67.5109,67.5441,59304.0
2018-08-17 15:40:00,81.43,81.44,81.34,81.35,74279.0,67.5441,67.5524,67.4694,67.4777,74279.0
2018-08-17 15:45:00,81.35,81.36,81.17,81.2,62024.0,67.4777,67.486,67.3284,67.3533,62024.0
2018-08-17 15:50:00,81.2,81.2,81.11,81.13,66843.0,67.3533,67.3533,67.2786,67.2952,66843.0
2018-08-17 15:55:00,81.13,81.18,81.11,81.16,122292.0,67.2952,67.3367,67.2786,67.3201,122292.0
2018-08-20 09:30:00,81.66,81.89,81.2,81.55,71136.0,67.7349,67.9256,67.3533,67.6436,71136.0
2018-08-20 09:35:00,81.43,81.75,81.34,81.37,14212.0,67.5441,67.8095,67.4694,67.4943,14212.0
2018-08-20 09:40:00,81.41,81.63,81.17,81.62,35769.0,67.5275,67.71,67.3284,67.7017,35769.0
2018-08-20 09:45:00,81.63,81.89,81.51,81.65,34707.0,67.71,67.9256,67.6104,67.7266,34707.0
2018-08-20 09:50:00,81.66,81.77,81.43,81.66,22948.0,67.7349,67.8261,67.5441,67.7349,22948.0
2018-08-20 09:55:00,81.72,81.76,81.49,81.74,22436.0,67.7846,67.8178,67.5938,67.8012,22436.0
2018-08-20 10:00:00,81.73,82.18,81.73,82.12,37819.0,67.7929,68.1662,67.7929,68.1164,37819.0
2018-08-20 10:05:00,82.11,82.11,81.74,81.84,32208.0,68.1081,68.1081,67.8012,67.8842,32208.0
2018-08-20 10:10:00,81.86,81.97,81.6,81.6,26355.0,67.9007,67.992,67.6851,67.6851,26355.0
2018-08-20 10:15:00,81.57,81.86,81.52,81.77,22996.0,67.6602,67.9007,67.6187,67.8261,22996.0
2018-08-20 10:20:00,81.77,81.83,81.68,81.8,16589.0,67.8261,67.8759,67.7514,67.851,16589.0
2018-08-20 10:25:00,81.77,81.84,81.67,81.68,14824.0,67.8261,67.8842,67.7431,67.7514,14824.0
2018-08-20 10:30:00,81.65,81.72,81.53,81.58,16627.0,67.7266,67.7846,67.627,67.6685,16627.0
2018-08-20 10:35:00,81.56,81.7,81.53,81.59,14759.0,67.6519,67.768,67.627,67.6768,14759.0
2018-08-20 10:40:00,81.56,81.59,81.46,81.58,20681.0,67.6519,67.6768,67.569,67.6685,20681.0
2018-08-20 10:45:00,81.59,81.86,81.55,81.84,17822.0,67.6768,67.9007,67.6436,67.8842,17822.0
2018-08-20 10:50:00,81.86,81.86,81.6,81.64,14644.0,67.9007,67.9007,67.6851,67.7183,14644.0
2018-08-20 10:55:00,81.67,81.7,81.51,81.69,17419.0,67.7431,67.768,67.6104,67.7597,17419.0
2018-08-20 11:00:00,81.67,81.84,81.64,81.77,15645.0,67.7431,67.8842,67.7183,67.8261,15645.0
2018-08-20 11:05:00,81.77,81.98,81.74,81.94,15477.0,67.8261,68.0003,67.8012,67.9671,15477.0
2018-08-20 11:10:00,81.96,81.99,81.82,81.86,17687.0,67.9837,68.0086,67.8676,67.9007,17687.0
2018-08-20 11:15:00,81.88,82.18,81.88,82.12,20401.0,67.9173,68.1662,67.9173,68.1164,20401.0
2018-08-20 11:20:00,82.11,82.15,82.06,82.14,20148.0,68.1081,68.1413,68.0666,68.133,20148.0
2018-08-20 11:25:00,82.14,82.24,82.05,82.2,18199.0,68.133,68.2159,68.0583,68.1828,18199.0
2018-08-20 11:30:00,82.2,82.26,82.14,82.19,15397.0,68.1828,68.2325,68.133,68.1745,15397.0
2018-08-20 11:35:00,82.17,82.29,82.15,82.24,7797.0,68.1579,68.2574,68.1413,68.2159,7797.0
2018-08-20 11:40:00,82.28,82.28,82.21,82.27,6301.0,68.2491,68.2491,68.1911,68.2408,6301.0
2018-08-20 11:45:00,82.26,82.36,82.25,82.27,18424.0,68.2325,68.3155,68.2242,68.2408,18424.0
2018-08-20 11:50:00,82.3,82.41,82.26,82.34,9954.0,68.2657,68.357,68.2325,68.2989,9954.0
2018-08-20 11:55:00,82.36,82.46,82.3,82.33,14290.0,68.3155,68.3984,68.2657,68.2906,14290.0
2018-08-20 12:00:00,82.32,82.45,82.28,82.44,10295.0,68.2823,68.3901,68.2491,68.3818,10295.0
2018-08-20 12:05:00,82.44,82.54,82.41,82.42,22258.0,68.3818,68.4648,68.357,68.3653,22258.0
2018-08-20 12:10:00,82.41,82.5,82.41,82.5,8600.0,68.357,68.4316,68.357,68.4316,8600.0
2018-08-20 12:15:00,82.51,82.55,82.45,82.49,10790.0,68.4399,68.4731,68.3901,68.4233,10790.0
2018-08-20 12:20:00,82.5,82.51,82.41,82.5,10705.0,68.4316,68.4399,68.357,68.4316,10705.0
2018-08-20 12:25:00,82.48,82.57,82.46,82.5,6755.0,68.415,68.4897,68.3984,68.4316,6755.0
2018-08-20 12:30:00,82.5,82.54,82.45,82.49,7864.0,68.4316,68.4648,68.3901,68.4233,7864.0
2018-08-20 12:35:00,82.48,82.58,82.48,82.54,12222.0,68.415,68.498,68.415,68.4648,12222.0
2018-08-20 12:40:00,82.55,82.57,82.5,82.5,12050.0,68.4731,68.4897,68.4316,68.4316,12050.0
2018-08-20 12:45:00,82.5,82.5,82.36,82.37,11200.0,68.4316,68.4316,68.3155,68.3238,11200.0
2018-08-20 12:50:00,82.39,82.44,82.32,82.43,11245.0,68.3404,68.3818,68.2823,68.3735,11245.0
2018-08-20 12:55:00,82.42,82.51,82.42,82.51,14145.0,68.3653,68.4399,68.3653,68.4399,14145.0
2018-08-20 13:00:00,82.49,82.52,82.33,82.36,12304.0,68.4233,68.4482,68.2906,68.3155,12304.0
2018-08-20 13:05:00,82.34,82.4,82.29,82.39,9886.0,68.2989,68.3487,68.2574,68.3404,9886.0
2018-08-20 13:10:00,82.39,82.51,82.35,82.43,17621.0,68.3404,68.4399,68.3072,68.3735,17621.0
2018-08-20 13:15:00,82.44,82.51,82.43,82.47,28140.0,68.3818,68.4399,68.3735,68.4067,28140.0
2018-08-20 13:20:00,82.46,82.49,82.36,82.38,13952.0,68.3984,68.4233,68.3155,68.3321,13952.0
2018-08-20 13:25:00,82.38,82.43,82.38,82.41,9913.0,68.3321,68.3735,68.3321,68.357,9913.0
2018-08-20 13:30:00,82.42,82.49,82.4,82.42,12001.0,68.3653,68.4233,68.3487,68.3653,12001.0
2018-08-20 13:35:00,82.4,82.43,82.39,82.39,7319.0,68.3487,68.3735,68.3404,68.3404,7319.0
2018-08-20 13:40:00,82.41,82.43,82.33,82.41,17868.0,68.357,68.3735,68.2906,68.357,17868.0
2018-08-20 13:45:00,82.41,82.46,82.37,82.42,9808.0,68.357,68.3984,68.3238,68.3653,9808.0
2018-08-20 13:50:00,82.43,82.51,82.41,82.5,12046.0,68.3735,68.4399,68.357,68.4316,12046.0
2018-08-20 13:55:00,82.52,82.52,82.43,82.45,8114.0,68.4482,68.4482,68.3735,68.3901,8114.0
2018-08-20 14:00:00,82.44,82.5,82.41,82.47,8331.0,68.3818,68.4316,68.357,68.4067,8331.0
2018-08-20 14:05:00,82.47,82.49,82.4,82.43,11525.0,68.4067,68.4233,68.3487,68.3735,11525.0
2018-08-20 14:10:00,82.43,82.47,82.33,82.33,13596.0,68.3735,68.4067,68.2906,68.2906,13596.0
2018-08-20 14:15:00,82.33,82.34,82.23,82.24,23146.0,68.2906,68.2989,68.2077,68.2159,23146.0
2018-08-20 14:20:00,82.26,82.3,82.23,82.28,13701.0,68.2325,68.2657,68.2077,68.2491,13701.0
2018-08-20 14:25:00,82.29,82.35,82.28,82.28,11693.0,68.2574,68.3072,68.2491,68.2491,11693.0
2018-08-20 14:30:00,82.29,82.33,82.27,82.3,10300.0,68.2574,68.2906,68.2408,68.2657,10300.0
2018-08-20 14:35:00,82.29,82.3,82.22,82.22,9900.0,68.2574,68.2657,68.1994,68.1994,9900.0
2018-08-20 14:40:00,82.2,82.23,82.17,82.22,13200.0,68.1828,68.2077,68.1579,68.1994,13200.0
2018-08-20 14:45:00,82.21,82.26,82.17,82.21,19336.0,68.1911,68.2325,68.1579,68.1911,19336.0
2018-08-20 14:50:00,82.21,82.21,82.13,82.16,12397.0,68.1911,68.1911,68.1247,68.1496,12397.0
2018-08-20 14:55:00,82.16,82.22,82.13,82.17,24994.0,68.1496,68.1994,68.1247,68.1579,24994.0
2018-08-20 15:00:00,82.16,82.2,82.14,82.16,14120.0,68.1496,68.1828,68.133,68.1496,14120.0
2018-08-20 15:05:00,82.17,82.19,82.13,82.13,22028.0,68.1579,68.1745,68.1247,68.1247,22028.0
2018-08-20 15:10:00,82.14,82.23,82.13,82.23,13828.0,68.133,68.2077,68.1247,68.2077,13828.0
2018-08-20 15:15:00,82.23,82.29,82.21,82.24,21061.0,68.2077,68.2574,68.1911,68.2159,21061.0
2018-08-20 15:20:00,82.25,82.29,82.21,82.27,23462.0,68.2242,68.2574,68.1911,68.2408,23462.0
2018-08-20 15:25:00,82.27,82.34,82.26,82.31,24523.0,68.2408,68.2989,68.2325,68.274,24523.0
2018-08-20 15:30:00,82.31,82.37,82.29,82.37,42534.0,68.274,68.3238,68.2574,68.3238,42534.0
2018-08-20 15:35:00,82.36,82.41,82.34,82.38,32593.0,68.3155,68.357,68.2989,68.3321,32593.0
2018-08-20 15:40:00,82.38,82.41,82.37,82.37,31440.0,68.3321,68.357,68.3238,68.3238,31440.0
2018-08-20 15:45:00,82.37,82.44,82.37,82.43,33582.0,68.3238,68.3818,68.3238,68.3735,33582.0
2018-08-20 15:50:00,82.43,82.52,82.39,82.48,96440.0,68.3735,68.4482,68.3404,68.415,96440.0
2018-08-20 15:55:00,82.47,82.48,82.35,82.36,137266.0,68.4067,68.415,68.3072,68.3155,137266.0
2018-08-21 09:30:00,82.7,82.74,82.29,82.74,41277.0,68.5975,68.6307,68.2574,68.6307,41277.0
2018-08-21 09:35:00,82.85,82.88,82.54,82.73,14614.0,68.7219,68.7468,68.4648,68.6224,14614.0
2018-08-21 09:40:00,82.68,82.88,82.5,82.88,9759.0,68.5809,68.7468,68.4316,68.7468,9759.0
2018-08-21 09:45:00,82.84,83.11,82.83,82.86,25270.0,68.7136,68.9376,68.7053,68.7302,25270.0
2018-08-21 09:50:00,82.85,83.35,82.85,83.35,16945.0,68.7219,69.1367,68.7219,69.1367,16945.0
2018-08-21 09:55:00,83.37,83.37,83.08,83.23,13068.0,69.1533,69.1533,68.9127,69.0371,13068.0
2018-08-21 10:00:00,83.23,83.33,83.09,83.15,27997.0,69.0371,69.1201,68.921,68.9708,27997.0
2018-08-21 10:05:00,83.15,83.15,82.97,83.07,12120.0,68.9708,68.9708,68.8215,68.9044,12120.0
2018-08-21 10:10:00,83.08,83.09,82.9,82.93,22861.0,68.9127,68.921,68.7634,68.7883,22861.0
2018-08-21 10:15:00,82.96,83.08,82.92,82.95,16295.0,68.8132,68.9127,68.78,68.8049,16295.0
2018-08-21 10:20:00,82.95,82.99,82.86,82.89,11312.0,68.8049,68.8381,68.7302,68.7551,11312.0
2018-08-21 10:25:00,82.89,83.0,82.83,82.85,16369.0,68.7551,68.8463,68.7053,68.7219,16369.0
2018-08-21 10:30:00,82.86,83.08,82.86,83.08,11986.0,68.7302,68.9127,68.7302,68.9127,11986.0
2018-08-21 10:35:00,83.07,83.13,82.9,82.9,22627.0,68.9044,68.9542,68.7634,68.7634,22627.0
2018-08-21 10:40:00,82.9,83.02,82.88,82.94,15331.0,68.7634,68.8629,68.7468,68.7966,15331.0
2018-08-21 10:45:00,82.95,82.95,82.82,82.92,9856.0,68.8049,68.8049,68.697,68.78,9856.0
2018-08-21 10:50:00,82.94,83.04,82.91,83.03,14934.0,68.7966,68.8795,68.7717,68.8712,14934.0
2018-08-21 10:55:00,83.04,83.11,82.99,83.03,10200.0,68.8795,68.9376,68.8381,68.8712,10200.0
2018-08-21 11:00:00,83.04,83.08,82.96,83.06,14140.0,68.8795,68.9127,68.8132,68.8961,14140.0
2018-08-21 11:05:00,83.08,83.24,83.06,83.21,8071.0,68.9127,69.0454,68.8961,69.0205,8071.0
2018-08-21 11:10:00,83.18,83.28,83.15,83.15,14134.0,68.9957,69.0786,68.9708,68.9708,14134.0
2018-08-21 11:15:00,83.15,83.15,82.96,82.99,14581.0,68.9708,68.9708,68.8132,68.8381,14581.0
2018-08-21 11:20:00,82.98,83.0,82.85,82.92,18051.0,68.8298,68.8463,68.7219,68.78,18051.0
2018-08-21 11:25:00,82.93,83.03,82.83,82.83,12383.0,68.7883,68.8712,68.7053,68.7053,12383.0
2018-08-21 11:30:00,82.84,83.07,82.83,83.03,11682.0,68.7136,68.9044,68.7053,68.8712,11682.0
2018-08-21 11:35:00,83.03,83.16,83.03,83.13,13309.0,68.8712,68.9791,68.8712,68.9542,13309.0
2018-08-21 11:40:00,83.12,83.12,82.97,82.98,14124.0,68.9459,68.9459,68.8215,68.8298,14124.0
2018-08-21 11:45:00,82.98,83.04,82.92,82.99,13050.0,68.8298,68.8795,68.78,68.8381,13050.0
2018-08-21 11:50:00,82.99,83.03,82.88,83.01,11188.0,68.8381,68.8712,68.7468,68.8546,11188.0
2018-08-21 11:55:00,83.0,83.04,82.96,83.01,12377.0,68.8463,68.8795,68.8132,68.8546,12377.0
2018-08-21 12:00:00,83.02,83.13,83.01,83.08,16286.0,68.8629,68.9542,68.8546,68.9127,16286.0
2018-08-21 12:05:00,83.09,83.11,82.91,82.98,31923.0,68.921,68.9376,68.7717,68.8298,31923.0
2018-08-21 12:10:00,82.96,82.97,82.76,82.78,17608.0,68.8132,68.8215,68.6473,68.6639,17608.0
2018-08-21 12:15:00,82.8,82.8,82.64,82.67,36920.0,68.6805,68.6805,68.5477,68.5726,36920.0
2018-08-21 12:20:00,82.68,82.73,82.58,82.6,75000.0,68.5809,68.6224,68.498,68.5146,75000.0
2018-08-21 12:25:00,82.61,82.81,82.58,82.76,34838.0,68.5229,68.6887,68.498,68.6473,34838.0
2018-08-21 12:30:00,82.76,82.76,82.63,82.66,20772.0,68.6473,68.6473,68.5394,68.5643,20772.0
2018-08-21 12:35:00,82.65,82.67,82.59,82.63,23091.0,68.556,68.5726,68.5063,68.5394,23091.0
2018-08-21 12:40:00,82.64,82.69,82.61,82.66,20927.0,68.5477,68.5892,68.5229,68.5643,20927.0
2018-08-21 12:45:00,82.65,82.67,82.6,82.63,20028.0,68.556,68.5726,68.5146,68.5394,20028.0
2018-08-21 12:50:00,82.62,82.62,82.51,82.57,29970.0,68.5311,68.5311,68.4399,68.4897,29970.0
2018-08-21 12:55:00,82.58,82.58,82.41,82.44,17128.0,68.498,68.498,68.357,68.3818,17128.0
2018-08-21 13:00:00,82.44,82.44,82.3,82.33,20514.0,68.3818,68.3818,68.2657,68.2906,20514.0
2018-08-21 13:05:00,82.31,82.36,82.24,82.24,35257.0,68.274,68.3155,68.2159,68.2159,35257.0
2018-08-21 13:10:00,82.24,82.26,82.08,82.14,35622.0,68.2159,68.2325,68.0832,68.133,35622.0
2018-08-21 13:15:00,82.14,82.21,82.08,82.11,30494.0,68.133,68.1911,68.0832,68.1081,30494.0
2018-08-21 13:20:00,82.12,82.21,82.03,82.11,39103.0,68.1164,68.1911,68.0418,68.1081,39103.0
2018-08-21 13:25:00,82.09,82.32,82.08,82.26,31105.0,68.0915,68.2823,68.0832,68.2325,31105.0
2018-08-21 13:30:00,82.26,82.3,82.12,82.21,24904.0,68.2325,68.2657,68.1164,68.1911,24904.0
2018-08-21 13:35:00,82.22,82.24,82.12,82.13,9982.0,68.1994,68.2159,68.1164,68.1247,9982.0
2018-08-21 13:40:00,82.13,82.15,82.08,82.12,15237.0,68.1247,68.1413,68.0832,68.1164,15237.0
2018-08-21 13:45:00,82.12,82.12,82.02,82.02,17817.0,68.1164,68.1164,68.0335,68.0335,17817.0
2018-08-21 13:50:00,82.01,82.02,81.94,81.98,26965.0,68.0252,68.0335,67.9671,68.0003,26965.0
2018-08-21 13:55:00,81.98,82.05,81.97,82.02,13204.0,68.0003,68.0583,67.992,68.0335,13204.0
2018-08-21 14:00:00,82.02,82.05,81.85,81.89,16174.0,68.0335,68.0583,67.8925,67.9256,16174.0
2018-08-21 14:05:00,81.89,81.98,81.82,81.98,19897.0,67.9256,68.0003,67.8676,68.0003,19897.0
2018-08-21 14:10:00,82.0,82.02,81.9,81.91,15836.0,68.0169,68.0335,67.9339,67.9422,15836.0
2018-08-21 14:15:00,81.92,81.93,81.86,81.88,15015.0,67.9505,67.9588,67.9007,67.9173,15015.0
2018-08-21 14:20:00,81.89,81.96,81.88,81.94,8780.0,67.9256,67.9837,67.9173,67.9671,8780.0
2018-08-21 14:25:00,81.95,82.02,81.92,81.98,21297.0,67.9754,68.0335,67.9505,68.0003,21297.0
2018-08-21 14:30:00,81.96,81.96,81.76,81.85,20278.0,67.9837,67.9837,67.8178,67.8925,20278.0
2018-08-21 14:35:00,81.84,81.84,81.73,81.81,24332.0,67.8842,67.8842,67.7929,67.8593,24332.0
2018-08-21 14:40:00,81.8,81.8,81.67,81.67,14112.0,67.851,67.851,67.7431,67.7431,14112.0
2018-08-21 14:45:00,81.67,81.75,81.5,81.5,23191.0,67.7431,67.8095,67.6021,67.6021,23191.0
2018-08-21 14:50:00,81.5,81.52,81.27,81.3,39191.0,67.6021,67.6187,67.4114,67.4362,39191.0
2018-08-21 14:55:00,81.31,81.46,81.28,81.4,42693.0,67.4445,67.569,67.4197,67.5192,42693.0
2018-08-21 15:00:00,81.38,81.66,81.32,81.64,101280.0,67.5026,67.7349,67.4528,67.7183,101280.0
2018-08-21 15:05:00,81.64,81.76,81.6,81.76,27951.0,67.7183,67.8178,67.6851,67.8178,27951.0
2018-08-21 15:10:00,81.75,81.78,81.63,81.68,21724.0,67.8095,67.8344,67.71,67.7514,21724.0
2018-08-21 15:15:00,81.68,81.71,81.62,81.67,30043.0,67.7514,67.7763,67.7017,67.7431,30043.0
2018-08-21 15:20:00,81.67,81.84,81.63,81.79,38662.0,67.7431,67.8842,67.71,67.8427,38662.0
2018-08-21 15:25:00,81.8,81.8,81.74,81.77,33158.0,67.851,67.851,67.8012,67.8261,33158.0
2018-08-21 15:30:00,81.78,81.82,81.66,81.79,48842.0,67.8344,67.8676,67.7349,67.8427,48842.0
2018-08-21 15:35:00,81.78,81.83,81.76,81.83,32366.0,67.8344,67.8759,67.8178,67.8759,32366.0
2018-08-21 15:40:00,81.82,81.83,81.75,81.81,35180.0,67.8676,67.8759,67.8095,67.8593,35180.0
2018-08-21 15:45:00,81.81,81.81,81.7,81.76,53293.0,67.8593,67.8593,67.768,67.8178,53293.0
2018-08-21 15:50:00,81.75,81.9,81.74,81.9,86957.0,67.8095,67.9339,67.8012,67.9339,86957.0
2018-08-21 15:55:00,81.9,81.98,81.88,81.89,126088.0,67.9339,68.0003,67.9173,67.9256,126088.0
2018-08-22 09:30:00,81.54,81.99,81.35,81.77,24139.0,67.6353,68.0086,67.4777,67.8261,24139.0
2018-08-22 09:35:00,81.76,82.06,81.68,81.91,17171.0,67.8178,68.0666,67.7514,67.9422,17171.0
2018-08-22 09:40:00,81.95,82.16,81.85,81.85,7782.0,67.9754,68.1496,67.8925,67.8925,7782.0
2018-08-22 09:45:00,81.86,81.95,81.71,81.71,17363.0,67.9007,67.9754,67.7763,67.7763,17363.0
2018-08-22 09:50:00,81.65,81.73,81.51,81.65,22754.0,67.7266,67.7929,67.6104,67.7266,22754.0
2018-08-22 09:55:00,81.62,81.76,81.55,81.76,7457.0,67.7017,67.8178,67.6436,67.8178,7457.0
2018-08-22 10:00:00,81.77,81.78,81.63,81.74,14763.0,67.8261,67.8344,67.71,67.8012,14763.0
2018-08-22 10:05:00,81.77,81.9,81.77,81.86,11296.0,67.8261,67.9339,67.8261,67.9007,11296.0
2018-08-22 10:10:00,81.9,82.08,81.83,82.08,15810.0,67.9339,68.0832,67.8759,68.0832,15810.0
2018-08-22 10:15:00,82.08,82.16,82.04,82.08,14557.0,68.0832,68.1496,68.0501,68.0832,14557.0
2018-08-22 10:20:00,82.06,82.15,82.03,82.07,13215.0,68.0666,68.1413,68.0418,68.0749,13215.0
2018-08-22 10:25:00,82.09,82.1,81.99,82.0,7769.0,68.0915,68.0998,68.0086,68.0169,7769.0
2018-08-22 10:30:00,82.01,82.13,82.01,82.11,6380.0,68.0252,68.1247,68.0252,68.1081,6380.0
2018-08-22 10:35:00,82.11,82.16,82.04,82.06,10135.0,68.1081,68.1496,68.0501,68.0666,10135.0
2018-08-22 10:40:00,82.06,82.17,81.99,82.16,14946.0,68.0666,68.1579,68.0086,68.1496,14946.0
2018-08-22 10:45:00,82.16,82.26,82.15,82.21,17158.0,68.1496,68.2325,68.1413,68.1911,17158.0
2018-08-22 10:50:00,82.22,82.37,82.2,82.35,17885.0,68.1994,68.3238,68.1828,68.3072,17885.0
2018-08-22 10:55:00,82.37,82.46,82.3,82.41,15380.0,68.3238,68.3984,68.2657,68.357,15380.0
2018-08-22 11:00:00,82.41,82.51,82.4,82.48,13976.0,68.357,68.4399,68.3487,68.415,13976.0
2018-08-22 11:05:00,82.51,82.55,82.43,82.5,12872.0,68.4399,68.4731,68.3735,68.4316,12872.0
2018-08-22 11:10:00,82.49,82.55,82.46,82.5,16025.0,68.4233,68.4731,68.3984,68.4316,16025.0
2018-08-22 11:15:00,82.51,82.63,82.49,82.58,20739.0,68.4399,68.5394,68.4233,68.498,20739.0
2018-08-22 11:20:00,82.58,82.66,82.57,82.6,19825.0,68.498,68.5643,68.4897,68.5146,19825.0
2018-08-22 11:25:00,82.62,82.76,82.61,82.75,6602.0,68.5311,68.6473,68.5229,68.639,6602.0
2018-08-22 11:30:00,82.74,82.74,82.65,82.68,9600.0,68.6307,68.6307,68.556,68.5809,9600.0
2018-08-22 11:35:00,82.69,82.75,82.66,82.74,8849.0,68.5892,68.639,68.5643,68.6307,8849.0
2018-08-22 11:40:00,82.74,82.78,82.63,82.64,9937.0,68.6307,68.6639,68.5394,68.5477,9937.0
2018-08-22 11:45:00,82.64,82.68,82.57,82.63,11462.0,68.5477,68.5809,68.4897,68.5394,11462.0
2018-08-22 11:50:00,82.64,82.68,82.45,82.48,20854.0,68.5477,68.5809,68.3901,68.415,20854.0
2018-08-22 11:55:00,82.49,82.54,82.45,82.54,13125.0,68.4233,68.4648,68.3901,68.4648,13125.0
2018-08-22 12:00:00,82.54,82.55,82.5,82.53,14043.0,68.4648,68.4731,68.4316,68.4565,14043.0
2018-08-22 12:05:00,82.54,82.54,82.47,82.5,9905.0,68.4648,68.4648,68.4067,68.4316,9905.0
2018-08-22 12:10:00,82.5,82.5,82.35,82.36,12335.0,68.4316,68.4316,68.3072,68.3155,12335.0
2018-08-22 12:15:00,82.37,82.49,82.36,82.49,5933.0,68.3238,68.4233,68.3155,68.4233,5933.0
2018-08-22 12:20:00,82.49,82.49,82.42,82.42,11542.0,68.4233,68.4233,68.3653,68.3653,11542.0
2018-08-22 12:25:00,82.41,82.47,82.39,82.4,7408.0,68.357,68.4067,68.3404,68.3487,7408.0
2018-08-22 12:30:00,82.4,82.4,82.29,82.3,12124.0,68.3487,68.3487,68.2574,68.2657,12124.0
2018-08-22 12:35:00,82.3,82.32,82.19,82.22,13559.0,68.2657,68.2823,68.1745,68.1994,13559.0
2018-08-22 12:40:00,82.23,82.34,82.23,82.34,7200.0,68.2077,68.2989,68.2077,68.2989,7200.0
2018-08-22 12:45:00,82.34,82.34,82.29,82.31,11531.0,68.2989,68.2989,68.2574,68.274,11531.0
2018-08-22 12:50:00,82.34,82.34,82.31,82.33,6234.0,68.2989,68.2989,68.274,68.2906,6234.0
2018-08-22 12:55:00,82.3,82.33,82.26,82.32,8878.0,68.2657,68.2906,68.2325,68.2823,8878.0
2018-08-22 13:00:00,82.31,82.34,82.29,82.33,7291.0,68.274,68.2989,68.2574,68.2906,7291.0
2018-08-22 13:05:00,82.35,82.36,82.26,82.27,12073.0,68.3072,68.3155,68.2325,68.2408,12073.0
2018-08-22 13:10:00,82.27,82.36,82.26,82.35,9360.0,68.2408,68.3155,68.2325,68.3072,9360.0
2018-08-22 13:15:00,82.35,82.36,82.33,82.35,9200.0,68.3072,68.3155,68.2906,68.3072,9200.0
2018-08-22 13:20:00,82.34,82.42,82.33,82.41,14157.0,68.2989,68.3653,68.2906,68.357,14157.0
2018-08-22 13:25:00,82.42,82.49,82.41,82.45,14152.0,68.3653,68.4233,68.357,68.3901,14152.0
2018-08-22 13:30:00,82.45,82.54,82.45,82.54,10240.0,68.3901,68.4648,68.3901,68.4648,10240.0
2018-08-22 13:35:00,82.54,82.56,82.5,82.52,8500.0,68.4648,68.4814,68.4316,68.4482,8500.0
2018-08-22 13:40:00,82.52,82.59,82.5,82.58,8839.0,68.4482,68.5063,68.4316,68.498,8839.0
2018-08-22 13:45:00,82.59,82.61,82.52,82.59,14097.0,68.5063,68.5229,68.4482,68.5063,14097.0
2018-08-22 13:50:00,82.6,82.6,82.5,82.53,31430.0,68.5146,68.5146,68.4316,68.4565,31430.0
2018-08-22 13:55:00,82.53,82.61,82.5,82.61,14040.0,68.4565,68.5229,68.4316,68.5229,14040.0
2018-08-22 14:00:00,82.61,82.76,82.57,82.74,16964.0,68.5229,68.6473,68.4897,68.6307,16964.0
2018-08-22 14:05:00,82.74,82.74,82.61,82.62,11171.0,68.6307,68.6307,68.5229,68.5311,11171.0
2018-08-22 14:10:00,82.61,82.65,82.55,82.65,9990.0,68.5229,68.556,68.4731,68.556,9990.0
2018-08-22 14:15:00,82.65,82.66,82.56,82.59,12248.0,68.556,68.5643,68.4814,68.5063,12248.0
2018-08-22 14:20:00,82.59,82.61,82.53,82.54,14692.0,68.5063,68.5229,68.4565,68.4648,14692.0
2018-08-22 14:25:00,82.53,82.6,82.46,82.58,22077.0,68.4565,68.5146,68.3984,68.498,22077.0
2018-08-22 14:30:00,82.58,82.59,82.51,82.53,20747.0,68.498,68.5063,68.4399,68.4565,20747.0
2018-08-22 14:35:00,82.53,82.58,82.51,82.54,11600.0,68.4565,68.498,68.4399,68.4648,11600.0
2018-08-22 14:40:00,82.53,82.56,82.51,82.52,10660.0,68.4565,68.4814,68.4399,68.4482,10660.0
2018-08-22 14:45:00,82.52,82.55,82.51,82.52,19255.0,68.4482,68.4731,68.4399,68.4482,19255.0
2018-08-22 14:50:00,82.52,82.55,82.5,82.53,14639.0,68.4482,68.4731,68.4316,68.4565,14639.0
2018-08-22 14:55:00,82.53,82.59,82.52,82.56,15354.0,68.4565,68.5063,68.4482,68.4814,15354.0
2018-08-22 15:00:00,82.57,82.63,82.57,82.63,11127.0,68.4897,68.5394,68.4897,68.5394,11127.0
2018-08-22 15:05:00,82.64,82.66,82.61,82.65,17782.0,68.5477,68.5643,68.5229,68.556,17782.0
2018-08-22 15:10:00,82.65,82.67,82.63,82.66,15309.0,68.556,68.5726,68.5394,68.5643,15309.0
2018-08-22 15:15:00,82.66,82.66,82.61,82.63,12500.0,68.5643,68.5643,68.5229,68.5394,12500.0
2018-08-22 15:20:00,82.63,82.63,82.59,82.61,15647.0,68.5394,68.5394,68.5063,68.5229,15647.0
2018-08-22 15:25:00,82.62,82.64,82.6,82.61,14875.0,68.5311,68.5477,68.5146,68.5229,14875.0
2018-08-22 15:30:00,82.61,82.63,82.59,82.63,15303.0,68.5229,68.5394,68.5063,68.5394,15303.0
2018-08-22 15:35:00,82.63,82.73,82.62,82.72,18994.0,68.5394,68.6224,68.5311,68.6141,18994.0
2018-08-22 15:40:00,82.72,82.73,82.69,82.71,33518.0,68.6141,68.6224,68.5892,68.6058,33518.0
2018-08-22 15:45:00,82.71,82.71,82.69,82.7,31220.0,68.6058,68.6058,68.5892,68.5975,31220.0
2018-08-22 15:50:00,82.69,82.71,82.61,82.66,65544.0,68.5892,68.6058,68.5229,68.5643,65544.0
2018-08-22 15:55:00,82.67,82.74,82.65,82.71,129303.0,68.5726,68.6307,68.556,68.6058,129303.0
2018-08-23 09:30:00,82.44,82.76,82.36,82.66,25634.0,68.3818,68.6473,68.3155,68.5643,25634.0
2018-08-23 09:35:00,82.81,83.16,82.67,83.15,29139.0,68.6887,68.9791,68.5726,68.9708,29139.0
2018-08-23 09:40:00,83.15,83.16,82.92,82.99,7640.0,68.9708,68.9791,68.78,68.8381,7640.0
2018-08-23 09:45:00,83.09,83.09,82.92,83.04,16359.0,68.921,68.921,68.78,68.8795,16359.0
2018-08-23 09:50:00,83.07,83.13,82.98,83.1,6535.0,68.9044,68.9542,68.8298,68.9293,6535.0
2018-08-23 09:55:00,83.08,83.14,83.05,83.12,7050.0,68.9127,68.9625,68.8878,68.9459,7050.0
2018-08-23 10:00:00,83.09,83.12,82.9,83.12,14670.0,68.921,68.9459,68.7634,68.9459,14670.0
2018-08-23 10:05:00,83.13,83.17,83.06,83.15,8071.0,68.9542,68.9874,68.8961,68.9708,8071.0
2018-08-23 10:10:00,83.16,83.17,83.02,83.07,30863.0,68.9791,68.9874,68.8629,68.9044,30863.0
2018-08-23 10:15:00,83.05,83.09,82.94,83.03,23634.0,68.8878,68.921,68.7966,68.8712,23634.0
2018-08-23 10:20:00,83.04,83.08,82.95,83.04,12837.0,68.8795,68.9127,68.8049,68.8795,12837.0
2018-08-23 10:25:00,83.05,83.1,82.99,83.06,18758.0,68.8878,68.9293,68.8381,68.8961,18758.0
2018-08-23 10:30:00,83.05,83.07,82.99,83.06,12446.0,68.8878,68.9044,68.8381,68.8961,12446.0
2018-08-23 10:35:00,83.06,83.24,83.05,83.22,19963.0,68.8961,69.0454,68.8878,69.0288,19963.0
2018-08-23 10:40:00,83.23,83.3,83.22,83.28,8324.0,69.0371,69.0952,69.0288,69.0786,8324.0
2018-08-23 10:45:00,83.25,83.29,83.15,83.24,12649.0,69.0537,69.0869,68.9708,69.0454,12649.0
2018-08-23 10:50:00,83.24,83.27,83.08,83.14,7069.0,69.0454,69.0703,68.9127,68.9625,7069.0
2018-08-23 10:55:00,83.13,83.2,83.11,83.15,6980.0,68.9542,69.0122,68.9376,68.9708,6980.0
2018-08-23 11:00:00,83.17,83.25,83.06,83.23,12782.0,68.9874,69.0537,68.8961,69.0371,12782.0
2018-08-23 11:05:00,83.22,83.26,83.07,83.08,12692.0,69.0288,69.062,68.9044,68.9127,12692.0
2018-08-23 11:10:00,83.06,83.13,83.01,83.04,9445.0,68.8961,68.9542,68.8546,68.8795,9445.0
2018-08-23 11:15:00,83.04,83.04,82.85,82.89,18900.0,68.8795,68.8795,68.7219,68.7551,18900.0
2018-08-23 11:20:00,82.87,83.03,82.83,83.01,18083.0,68.7385,68.8712,68.7053,68.8546,18083.0
2018-08-23 11:25:00,83.01,83.18,83.01,83.06,9950.0,68.8546,68.9957,68.8546,68.8961,9950.0
2018-08-23 11:30:00,83.06,83.18,82.99,83.17,9513.0,68.8961,68.9957,68.8381,68.9874,9513.0
2018-08-23 11:35:00,83.15,83.15,83.02,83.05,10495.0,68.9708,68.9708,68.8629,68.8878,10495.0
2018-08-23 11:40:00,83.06,83.2,83.01,83.16,10595.0,68.8961,69.0122,68.8546,68.9791,10595.0
2018-08-23 11:45:00,83.17,83.29,83.16,83.25,15697.0,68.9874,69.0869,68.9791,69.0537,15697.0
2018-08-23 11:50:00,83.27,83.3,83.14,83.17,44573.0,69.0703,69.0952,68.9625,68.9874,44573.0
2018-08-23 11:55:00,83.17,83.27,83.12,83.14,22463.0,68.9874,69.0703,68.9459,68.9625,22463.0
2018-08-23 12:00:00,83.14,83.19,83.11,83.18,13139.0,68.9625,69.0039,68.9376,68.9957,13139.0
2018-08-23 12:05:00,83.18,83.28,83.16,83.21,14332.0,68.9957,69.0786,68.9791,69.0205,14332.0
2018-08-23 12:10:00,83.22,83.27,83.18,83.18,9785.0,69.0288,69.0703,68.9957,68.9957,9785.0
2018-08-23 12:15:00,83.18,83.39,83.18,83.35,21040.0,68.9957,69.1698,68.9957,69.1367,21040.0
2018-08-23 12:20:00,83.38,83.53,83.38,83.48,23504.0,69.1615,69.286,69.1615,69.2445,23504.0
2018-08-23 12:25:00,83.48,83.6,83.48,83.53,9530.0,69.2445,69.344,69.2445,69.286,9530.0
2018-08-23 12:30:00,83.53,83.63,83.53,83.6,8991.0,69.286,69.3689,69.286,69.344,8991.0
2018-08-23 12:35:00,83.59,83.7,83.56,83.7,14520.0,69.3357,69.427,69.3109,69.427,14520.0
2018-08-23 12:40:00,83.7,83.78,83.69,83.73,11400.0,69.427,69.4933,69.4187,69.4519,11400.0
2018-08-23 12:45:00,83.72,83.75,83.63,83.65,8536.0,69.4436,69.4685,69.3689,69.3855,8536.0
2018-08-23 12:50:00,83.67,83.67,83.52,83.57,9668.0,69.4021,69.4021,69.2777,69.3191,9668.0
2018-08-23 12:55:00,83.56,83.59,83.51,83.53,11579.0,69.3109,69.3357,69.2694,69.286,11579.0
2018-08-23 13:00:00,83.53,83.58,83.51,83.55,5998.0,69.286,69.3274,69.2694,69.3026,5998.0
2018-08-23 13:05:00,83.56,83.6,83.54,83.6,13291.0,69.3109,69.344,69.2943,69.344,13291.0
2018-08-23 13:10:00,83.59,83.59,83.46,83.47,8345.0,69.3357,69.3357,69.2279,69.2362,8345.0
2018-08-23 13:15:00,83.47,83.57,83.46,83.55,10577.0,69.2362,69.3191,69.2279,69.3026,10577.0
2018-08-23 13:20:00,83.55,83.63,83.55,83.62,8089.0,69.3026,69.3689,69.3026,69.3606,8089.0
2018-08-23 13:25:00,83.62,83.66,83.6,83.62,6760.0,69.3606,69.3938,69.344,69.3606,6760.0
2018-08-23 13:30:00,83.63,83.63,83.56,83.59,8835.0,69.3689,69.3689,69.3109,69.3357,8835.0
2018-08-23 13:35:00,83.58,83.59,83.5,83.52,10516.0,69.3274,69.3357,69.2611,69.2777,10516.0
2018-08-23 13:40:00,83.51,83.59,83.51,83.57,6200.0,69.2694,69.3357,69.2694,69.3191,6200.0
2018-08-23 13:45:00,83.56,83.58,83.53,83.57,8578.0,69.3109,69.3274,69.286,69.3191,8578.0
2018-08-23 13:50:00,83.58,83.62,83.54,83.57,8528.0,69.3274,69.3606,69.2943,69.3191,8528.0
2018-08-23 13:55:00,83.56,83.63,83.56,83.63,10093.0,69.3109,69.3689,69.3109,69.3689,10093.0
2018-08-23 14:00:00,83.64,83.74,83.64,83.68,8852.0,69.3772,69.4602,69.3772,69.4104,8852.0
2018-08-23 14:05:00,83.71,83.8,83.71,83.75,7164.0,69.4353,69.5099,69.4353,69.4685,7164.0
2018-08-23 14:10:00,83.76,83.87,83.74,83.87,13015.0,69.4767,69.568,69.4602,69.568,13015.0
2018-08-23 14:15:00,83.84,83.86,83.8,83.82,9279.0,69.5431,69.5597,69.5099,69.5265,9279.0
2018-08-23 14:20:00,83.8,83.88,83.8,83.87,9535.0,69.5099,69.5763,69.5099,69.568,9535.0
2018-08-23 14:25:00,83.86,83.95,83.84,83.9,16144.0,69.5597,69.6343,69.5431,69.5929,16144.0
2018-08-23 14:30:00,83.89,83.89,83.81,83.81,8701.0,69.5846,69.5846,69.5182,69.5182,8701.0
2018-08-23 14:35:00,83.81,83.85,83.76,83.85,14213.0,69.5182,69.5514,69.4767,69.5514,14213.0
2018-08-23 14:40:00,83.84,83.84,83.76,83.81,11097.0,69.5431,69.5431,69.4767,69.5182,11097.0
2018-08-23 14:45:00,83.81,83.83,83.74,83.74,8872.0,69.5182,69.5348,69.4602,69.4602,8872.0
2018-08-23 14:50:00,83.74,83.74,83.62,83.62,19463.0,69.4602,69.4602,69.3606,69.3606,19463.0
2018-08-23 14:55:00,83.62,83.7,83.59,83.7,15018.0,69.3606,69.427,69.3357,69.427,15018.0
2018-08-23 15:00:00,83.71,83.73,83.6,83.65,15841.0,69.4353,69.4519,69.344,69.3855,15841.0
2018-08-23 15:05:00,83.65,83.72,83.62,83.68,13466.0,69.3855,69.4436,69.3606,69.4104,13466.0
2018-08-23 15:10:00,83.69,83.69,83.62,83.63,12458.0,69.4187,69.4187,69.3606,69.3689,12458.0
2018-08-23 15:15:00,83.64,83.66,83.58,83.59,14095.0,69.3772,69.3938,69.3274,69.3357,14095.0
2018-08-23 15:20:00,83.59,83.59,83.53,83.55,18412.0,69.3357,69.3357,69.286,69.3026,18412.0
2018-08-23 15:25:00,83.55,83.57,83.47,83.55,27980.0,69.3026,69.3191,69.2362,69.3026,27980.0
2018-08-23 15:30:00,83.56,83.57,83.49,83.49,35802.0,69.3109,69.3191,69.2528,69.2528,35802.0
2018-08-23 15:35:00,83.47,83.47,83.42,83.42,29092.0,69.2362,69.2362,69.1947,69.1947,29092.0
2018-08-23 15:40:00,83.41,83.42,83.28,83.28,28807.0,69.1864,69.1947,69.0786,69.0786,28807.0
2018-08-23 15:45:00,83.28,83.28,83.21,83.27,34251.0,69.0786,69.0786,69.0205,69.0703,34251.0
2018-08-23 15:50:00,83.26,83.27,83.03,83.04,108760.0,69.062,69.0703,68.8712,68.8795,108760.0
2018-08-23 15:55:00,83.04,83.17,83.04,83.16,143922.0,68.8795,68.9874,68.8795,68.9791,143922.0
2018-08-24 09:30:00,83.48,83.86,83.38,83.67,37447.0,69.2445,69.5597,69.1615,69.4021,37447.0
2018-08-24 09:35:00,83.7,83.9,83.57,83.59,14038.0,69.427,69.5929,69.3191,69.3357,14038.0
2018-08-24 09:40:00,83.59,83.81,83.56,83.8,13768.0,69.3357,69.5182,69.3109,69.5099,13768.0
2018-08-24 09:45:00,83.77,83.87,83.73,83.85,13705.0,69.485,69.568,69.4519,69.5514,13705.0
2018-08-24 09:50:00,83.84,84.06,83.77,84.01,33845.0,69.5431,69.7256,69.485,69.6841,33845.0
2018-08-24 09:55:00,84.05,84.05,83.79,83.94,17917.0,69.7173,69.7173,69.5016,69.6261,17917.0
2018-08-24 10:00:00,83.97,84.14,83.93,83.97,27521.0,69.6509,69.7919,69.6178,69.6509,27521.0
2018-08-24 10:05:00,83.97,83.97,83.8,83.82,19716.0,69.6509,69.6509,69.5099,69.5265,19716.0
2018-08-24 10:10:00,83.83,83.85,83.59,83.73,27343.0,69.5348,69.5514,69.3357,69.4519,27343.0
2018-08-24 10:15:00,83.73,83.78,83.59,83.66,30840.0,69.4519,69.4933,69.3357,69.3938,30840.0
2018-08-24 10:20:00,83.64,83.64,83.4,83.42,21959.0,69.3772,69.3772,69.1781,69.1947,21959.0
2018-08-24 10:25:00,83.43,83.6,83.41,83.58,23117.0,69.203,69.344,69.1864,69.3274,23117.0
2018-08-24 10:30:00,83.58,83.65,83.52,83.63,10410.0,69.3274,69.3855,69.2777,69.3689,10410.0
2018-08-24 10:35:00,83.66,83.74,83.61,83.69,8800.0,69.3938,69.4602,69.3523,69.4187,8800.0
2018-08-24 10:40:00,83.7,83.81,83.65,83.78,10437.0,69.427,69.5182,69.3855,69.4933,10437.0
2018-08-24 10:45:00,83.79,83.9,83.76,83.86,9243.0,69.5016,69.5929,69.4767,69.5597,9243.0
2018-08-24 10:50:00,83.84,83.86,83.75,83.78,9805.0,69.5431,69.5597,69.4685,69.4933,9805.0
2018-08-24 10:55:00,83.78,83.83,83.76,83.81,9639.0,69.4933,69.5348,69.4767,69.5182,9639.0
2018-08-24 11:00:00,83.79,83.8,83.66,83.76,12907.0,69.5016,69.5099,69.3938,69.4767,12907.0
2018-08-24 11:05:00,83.77,83.77,83.66,83.73,11465.0,69.485,69.485,69.3938,69.4519,11465.0
2018-08-24 11:10:00,83.71,83.79,83.68,83.79,10968.0,69.4353,69.5016,69.4104,69.5016,10968.0
2018-08-24 11:15:00,83.77,83.82,83.75,83.82,9302.0,69.485,69.5265,69.4685,69.5265,9302.0
2018-08-24 11:20:00,83.83,83.85,83.73,83.76,17373.0,69.5348,69.5514,69.4519,69.4767,17373.0
2018-08-24 11:25:00,83.76,83.82,83.75,83.82,11007.0,69.4767,69.5265,69.4685,69.5265,11007.0
2018-08-24 11:30:00,83.83,84.01,83.83,84.0,9667.0,69.5348,69.6841,69.5348,69.6758,9667.0
2018-08-24 11:35:00,84.02,84.05,83.93,84.01,8436.0,69.6924,69.7173,69.6178,69.6841,8436.0
2018-08-24 11:40:00,84.02,84.06,83.99,84.03,8464.0,69.6924,69.7256,69.6675,69.7007,8464.0
2018-08-24 11:45:00,84.02,84.09,83.99,84.06,7462.0,69.6924,69.7505,69.6675,69.7256,7462.0
2018-08-24 11:50:00,84.06,84.09,83.99,84.03,8668.0,69.7256,69.7505,69.6675,69.7007,8668.0
2018-08-24 11:55:00,84.03,84.04,83.99,84.04,15675.0,69.7007,69.709,69.6675,69.709,15675.0
2018-08-24 12:00:00,84.05,84.18,84.03,84.18,10623.0,69.7173,69.8251,69.7007,69.8251,10623.0
2018-08-24 12:05:00,84.17,84.21,84.03,84.1,10997.0,69.8168,69.85,69.7007,69.7588,10997.0
2018-08-24 12:10:00,84.1,84.1,84.01,84.02,6290.0,69.7588,69.7588,69.6841,69.6924,6290.0
2018-08-24 12:15:00,84.01,84.08,84.0,84.08,8184.0,69.6841,69.7422,69.6758,69.7422,8184.0
2018-08-24 12:20:00,84.09,84.09,83.94,83.98,5889.0,69.7505,69.7505,69.6261,69.6592,5889.0
2018-08-24 12:25:00,83.97,83.98,83.92,83.98,5071.0,69.6509,69.6592,69.6095,69.6592,5071.0
2018-08-24 12:30:00,83.98,84.0,83.92,83.92,5153.0,69.6592,69.6758,69.6095,69.6095,5153.0
2018-08-24 12:35:00,83.92,83.94,83.86,83.9,5782.0,69.6095,69.6261,69.5597,69.5929,5782.0
2018-08-24 12:40:00,83.88,83.91,83.88,83.9,5071.0,69.5763,69.6012,69.5763,69.5929,5071.0
2018-08-24 12:45:00,83.89,83.96,83.89,83.95,8557.0,69.5846,69.6426,69.5846,69.6343,8557.0
2018-08-24 12:50:00,83.95,83.96,83.9,83.93,7161.0,69.6343,69.6426,69.5929,69.6178,7161.0
2018-08-24 12:55:00,83.93,83.94,83.9,83.92,4120.0,69.6178,69.6261,69.5929,69.6095,4120.0
2018-08-24 13:00:00,83.91,83.94,83.88,83.93,6606.0,69.6012,69.6261,69.5763,69.6178,6606.0
2018-08-24 13:05:00,83.92,83.94,83.87,83.89,8505.0,69.6095,69.6261,69.568,69.5846,8505.0
2018-08-24 13:10:00,83.89,83.9,83.75,83.78,7366.0,69.5846,69.5929,69.4685,69.4933,7366.0
2018-08-24 13:15:00,83.77,83.82,83.77,83.81,4476.0,69.485,69.5265,69.485,69.5182,4476.0
2018-08-24 13:20:00,83.83,83.87,83.77,83.84,8120.0,69.5348,69.568,69.485,69.5431,8120.0
2018-08-24 13:25:00,83.85,83.85,83.78,83.78,4602.0,69.5514,69.5514,69.4933,69.4933,4602.0
2018-08-24 13:30:00,83.79,83.79,83.75,83.78,7527.0,69.5016,69.5016,69.4685,69.4933,7527.0
2018-08-24 13:35:00,83.78,83.86,83.78,83.83,6086.0,69.4933,69.5597,69.4933,69.5348,6086.0
2018-08-24 13:40:00,83.82,83.83,83.75,83.82,8250.0,69.5265,69.5348,69.4685,69.5265,8250.0
2018-08-24 13:45:00,83.84,83.91,83.84,83.88,5062.0,69.5431,69.6012,69.5431,69.5763,5062.0
2018-08-24 13:50:00,83.87,83.88,83.83,83.85,8519.0,69.568,69.5763,69.5348,69.5514,8519.0
2018-08-24 13:55:00,83.86,83.89,83.8,83.85,13756.0,69.5597,69.5846,69.5099,69.5514,13756.0
2018-08-24 14:00:00,83.83,83.85,83.78,83.79,6563.0,69.5348,69.5514,69.4933,69.5016,6563.0
2018-08-24 14:05:00,83.81,83.85,83.8,83.85,7876.0,69.5182,69.5514,69.5099,69.5514,7876.0
2018-08-24 14:10:00,83.85,83.87,83.82,83.87,9757.0,69.5514,69.568,69.5265,69.568,9757.0
2018-08-24 14:15:00,83.87,83.92,83.84,83.84,10001.0,69.568,69.6095,69.5431,69.5431,10001.0
2018-08-24 14:20:00,83.85,83.89,83.83,83.87,6971.0,69.5514,69.5846,69.5348,69.568,6971.0
2018-08-24 14:25:00,83.88,83.95,83.84,83.86,25757.0,69.5763,69.6343,69.5431,69.5597,25757.0
2018-08-24 14:30:00,83.87,83.94,83.85,83.91,7830.0,69.568,69.6261,69.5514,69.6012,7830.0
2018-08-24 14:35:00,83.9,83.93,83.89,83.92,8867.0,69.5929,69.6178,69.5846,69.6095,8867.0
2018-08-24 14:40:00,83.92,83.96,83.9,83.96,8245.0,69.6095,69.6426,69.5929,69.6426,8245.0
2018-08-24 14:45:00,83.98,84.04,83.97,84.03,8696.0,69.6592,69.709,69.6509,69.7007,8696.0
2018-08-24 14:50:00,84.04,84.06,84.0,84.04,10461.0,69.709,69.7256,69.6758,69.709,10461.0
2018-08-24 14:55:00,84.06,84.07,83.99,84.0,11627.0,69.7256,69.7339,69.6675,69.6758,11627.0
2018-08-24 15:00:00,84.0,84.04,83.99,84.02,10406.0,69.6758,69.709,69.6675,69.6924,10406.0
2018-08-24 15:05:00,84.02,84.04,83.99,84.0,8635.0,69.6924,69.709,69.6675,69.6758,8635.0
2018-08-24 15:10:00,84.0,84.06,83.99,84.06,13450.0,69.6758,69.7256,69.6675,69.7256,13450.0
2018-08-24 15:15:00,84.05,84.07,83.99,83.99,11408.0,69.7173,69.7339,69.6675,69.6675,11408.0
2018-08-24 15:20:00,83.99,84.02,83.95,83.96,17715.0,69.6675,69.6924,69.6343,69.6426,17715.0
2018-08-24 15:25:00,83.97,83.99,83.91,83.96,25939.0,69.6509,69.6675,69.6012,69.6426,25939.0
2018-08-24 15:30:00,83.97,83.98,83.93,83.96,18076.0,69.6509,69.6592,69.6178,69.6426,18076.0
2018-08-24 15:35:00,83.97,84.04,83.96,84.04,16836.0,69.6509,69.709,69.6426,69.709,16836.0
2018-08-24 15:40:00,84.05,84.17,84.05,84.17,40453.0,69.7173,69.8168,69.7173,69.8168,40453.0
2018-08-24 15:45:00,84.16,84.21,84.16,84.21,25641.0,69.8085,69.85,69.8085,69.85,25641.0
2018-08-24 15:50:00,84.21,84.29,84.17,84.19,48284.0,69.85,69.9164,69.8168,69.8334,48284.0
2018-08-24 15:55:00,84.2,84.26,84.19,84.23,88604.0,69.8417,69.8915,69.8334,69.8666,88604.0
2018-08-27 09:30:00,84.97,85.5,84.73,85.14,67143.0,70.4804,70.92,70.2813,70.6214,67143.0
2018-08-27 09:35:00,85.16,85.34,84.61,84.74,42912.0,70.638,70.7873,70.1818,70.2896,42912.0
2018-08-27 09:40:00,84.77,85.12,84.75,85.06,11695.0,70.3145,70.6048,70.2979,70.5551,11695.0
2018-08-27 09:45:00,85.07,85.15,84.9,84.96,22063.0,70.5634,70.6297,70.4223,70.4721,22063.0
2018-08-27 09:50:00,85.01,85.13,84.94,85.1,16140.0,70.5136,70.6131,70.4555,70.5882,16140.0
2018-08-27 09:55:00,85.09,85.37,85.09,85.37,12635.0,70.5799,70.8122,70.5799,70.8122,12635.0
2018-08-27 10:00:00,85.34,85.37,85.22,85.27,14872.0,70.7873,70.8122,70.6878,70.7293,14872.0
2018-08-27 10:05:00,85.25,85.32,85.15,85.23,15436.0,70.7127,70.7707,70.6297,70.6961,15436.0
2018-08-27 10:10:00,85.25,85.3,85.2,85.26,13900.0,70.7127,70.7541,70.6712,70.721,13900.0
2018-08-27 10:15:00,85.26,85.47,85.22,85.47,12905.0,70.721,70.8951,70.6878,70.8951,12905.0
2018-08-27 10:20:00,85.46,85.61,85.42,85.52,20781.0,70.8869,71.0113,70.8537,70.9366,20781.0
2018-08-27 10:25:00,85.49,85.52,85.39,85.46,10570.0,70.9117,70.9366,70.8288,70.8869,10570.0
2018-08-27 10:30:00,85.46,85.48,85.23,85.36,26247.0,70.8869,70.9034,70.6961,70.8039,26247.0
2018-08-27 10:35:00,85.35,85.35,85.13,85.18,11571.0,70.7956,70.7956,70.6131,70.6546,11571.0
2018-08-27 10:40:00,85.19,85.32,85.19,85.29,14221.0,70.6629,70.7707,70.6629,70.7458,14221.0
2018-08-27 10:45:00,85.29,85.36,85.28,85.31,9075.0,70.7458,70.8039,70.7375,70.7624,9075.0
2018-08-27 10:50:00,85.32,85.43,85.21,85.42,13782.0,70.7707,70.862,70.6795,70.8537,13782.0
2018-08-27 10:55:00,85.42,85.5,85.41,85.48,10421.0,70.8537,70.92,70.8454,70.9034,10421.0
2018-08-27 11:00:00,85.49,85.5,85.41,85.45,8267.0,70.9117,70.92,70.8454,70.8786,8267.0
2018-08-27 11:05:00,85.45,85.52,85.43,85.49,16740.0,70.8786,70.9366,70.862,70.9117,16740.0
2018-08-27 11:10:00,85.51,85.55,85.45,85.46,13865.0,70.9283,70.9615,70.8786,70.8869,13865.0
2018-08-27 11:15:00,85.47,85.58,85.47,85.57,20039.0,70.8951,70.9864,70.8951,70.9781,20039.0
2018-08-27 11:20:00,85.56,85.58,85.37,85.42,14708.0,70.9698,70.9864,70.8122,70.8537,14708.0
2018-08-27 11:25:00,85.41,85.46,85.34,85.39,16759.0,70.8454,70.8869,70.7873,70.8288,16759.0
2018-08-27 11:30:00,85.4,85.47,85.33,85.33,12538.0,70.8371,70.8951,70.779,70.779,12538.0
2018-08-27 11:35:00,85.33,85.39,85.27,85.27,15534.0,70.779,70.8288,70.7293,70.7293,15534.0
2018-08-27 11:40:00,85.26,85.36,85.23,85.35,11862.0,70.721,70.8039,70.6961,70.7956,11862.0
2018-08-27 11:45:00,85.35,85.35,85.28,85.3,12939.0,70.7956,70.7956,70.7375,70.7541,12939.0
2018-08-27 11:50:00,85.31,85.34,85.3,85.32,7990.0,70.7624,70.7873,70.7541,70.7707,7990.0
2018-08-27 11:55:00,85.31,85.41,85.3,85.37,15500.0,70.7624,70.8454,70.7541,70.8122,15500.0
2018-08-27 12:00:00,85.37,85.37,85.3,85.33,9350.0,70.8122,70.8122,70.7541,70.779,9350.0
2018-08-27 12:05:00,85.33,85.33,85.28,85.31,8825.0,70.779,70.779,70.7375,70.7624,8825.0
2018-08-27 12:10:00,85.31,85.33,85.24,85.31,16017.0,70.7624,70.779,70.7044,70.7624,16017.0
2018-08-27 12:15:00,85.31,85.32,85.21,85.24,8369.0,70.7624,70.7707,70.6795,70.7044,8369.0
2018-08-27 12:20:00,85.24,85.31,85.23,85.29,13419.0,70.7044,70.7624,70.6961,70.7458,13419.0
2018-08-27 12:25:00,85.3,85.3,85.25,85.26,7720.0,70.7541,70.7541,70.7127,70.721,7720.0
2018-08-27 12:30:00,85.26,85.32,85.26,85.26,8000.0,70.721,70.7707,70.721,70.721,8000.0
2018-08-27 12:35:00,85.27,85.36,85.26,85.33,7515.0,70.7293,70.8039,70.721,70.779,7515.0
2018-08-27 12:40:00,85.32,85.38,85.32,85.36,8272.0,70.7707,70.8205,70.7707,70.8039,8272.0
2018-08-27 12:45:00,85.35,85.41,85.34,85.37,6306.0,70.7956,70.8454,70.7873,70.8122,6306.0
2018-08-27 12:50:00,85.38,85.42,85.37,85.39,8485.0,70.8205,70.8537,70.8122,70.8288,8485.0
2018-08-27 12:55:00,85.4,85.4,85.33,85.38,9517.0,70.8371,70.8371,70.779,70.8205,9517.0
2018-08-27 13:00:00,85.37,85.39,85.3,85.31,6668.0,70.8122,70.8288,70.7541,70.7624,6668.0
2018-08-27 13:05:00,85.29,85.32,85.22,85.28,9367.0,70.7458,70.7707,70.6878,70.7375,9367.0
2018-08-27 13:10:00,85.29,85.37,85.27,85.35,9675.0,70.7458,70.8122,70.7293,70.7956,9675.0
2018-08-27 13:15:00,85.35,85.37,85.29,85.33,8180.0,70.7956,70.8122,70.7458,70.779,8180.0
2018-08-27 13:20:00,85.32,85.38,85.27,85.35,10724.0,70.7707,70.8205,70.7293,70.7956,10724.0
2018-08-27 13:25:00,85.36,85.37,85.3,85.33,5935.0,70.8039,70.8122,70.7541,70.779,5935.0
2018-08-27 13:30:00,85.32,85.36,85.3,85.31,7160.0,70.7707,70.8039,70.7541,70.7624,7160.0
2018-08-27 13:35:00,85.31,85.36,85.3,85.34,5901.0,70.7624,70.8039,70.7541,70.7873,5901.0
2018-08-27 13:40:00,85.35,85.36,85.33,85.34,4100.0,70.7956,70.8039,70.779,70.7873,4100.0
2018-08-27 13:45:00,85.34,85.35,85.31,85.33,5079.0,70.7873,70.7956,70.7624,70.779,5079.0
2018-08-27 13:50:00,85.34,85.42,85.34,85.42,7656.0,70.7873,70.8537,70.7873,70.8537,7656.0
2018-08-27 13:55:00,85.43,85.49,85.39,85.4,8866.0,70.862,70.9117,70.8288,70.8371,8866.0
2018-08-27 14:00:00,85.38,85.49,85.38,85.48,6068.0,70.8205,70.9117,70.8205,70.9034,6068.0
2018-08-27 14:05:00,85.49,85.52,85.44,85.49,8539.0,70.9117,70.9366,70.8703,70.9117,8539.0
2018-08-27 14:10:00,85.45,85.46,85.38,85.4,4650.0,70.8786,70.8869,70.8205,70.8371,4650.0
2018-08-27 14:15:00,85.42,85.42,85.28,85.29,6390.0,70.8537,70.8537,70.7375,70.7458,6390.0
2018-08-27 14:20:00,85.27,85.3,85.23,85.27,8346.0,70.7293,70.7541,70.6961,70.7293,8346.0
2018-08-27 14:25:00,85.27,85.3,85.25,85.29,5084.0,70.7293,70.7541,70.7127,70.7458,5084.0
2018-08-27 14:30:00,85.28,85.32,85.23,85.25,8382.0,70.7375,70.7707,70.6961,70.7127,8382.0
2018-08-27 14:35:00,85.24,85.29,85.23,85.25,7300.0,70.7044,70.7458,70.6961,70.7127,7300.0
2018-08-27 14:40:00,85.25,85.29,85.24,85.28,3400.0,70.7127,70.7458,70.7044,70.7375,3400.0
2018-08-27 14:45:00,85.27,85.27,85.18,85.24,8170.0,70.7293,70.7293,70.6546,70.7044,8170.0
2018-08-27 14:50:00,85.23,85.24,85.21,85.22,5100.0,70.6961,70.7044,70.6795,70.6878,5100.0
2018-08-27 14:55:00,85.23,85.25,85.21,85.25,21597.0,70.6961,70.7127,70.6795,70.7127,21597.0
2018-08-27 15:00:00,85.25,85.28,85.23,85.25,9890.0,70.7127,70.7375,70.6961,70.7127,9890.0
2018-08-27 15:05:00,85.26,85.26,85.22,85.23,8967.0,70.721,70.721,70.6878,70.6961,8967.0
2018-08-27 15:10:00,85.22,85.22,85.12,85.13,11575.0,70.6878,70.6878,70.6048,70.6131,11575.0
2018-08-27 15:15:00,85.13,85.13,85.0,85.01,11836.0,70.6131,70.6131,70.5053,70.5136,11836.0
2018-08-27 15:20:00,85.02,85.04,84.99,85.0,13644.0,70.5219,70.5385,70.497,70.5053,13644.0
2018-08-27 15:25:00,85.01,85.11,85.01,85.1,10190.0,70.5136,70.5965,70.5136,70.5882,10190.0
2018-08-27 15:30:00,85.1,85.15,85.08,85.14,20944.0,70.5882,70.6297,70.5717,70.6214,20944.0
2018-08-27 15:35:00,85.14,85.15,85.12,85.14,15300.0,70.6214,70.6297,70.6048,70.6214,15300.0
2018-08-27 15:40:00,85.14,85.15,85.09,85.12,21726.0,70.6214,70.6297,70.5799,70.6048,21726.0
2018-08-27 15:45:00,85.12,85.12,85.04,85.07,25452.0,70.6048,70.6048,70.5385,70.5634,25452.0
2018-08-27 15:50:00,85.07,85.07,84.94,84.95,41606.0,70.5634,70.5634,70.4555,70.4638,41606.0
2018-08-27 15:55:00,84.95,84.99,84.87,84.98,71061.0,70.4638,70.497,70.3975,70.4887,71061.0
2018-08-28 09:30:00,85.33,85.71,85.11,85.68,27758.0,70.779,71.0942,70.5965,71.0693,27758.0
2018-08-28 09:35:00,85.73,85.89,85.45,85.72,18067.0,71.1108,71.2435,70.8786,71.1025,18067.0
2018-08-28 09:40:00,85.78,85.89,85.67,85.7,15000.0,71.1523,71.2435,71.061,71.0859,15000.0
2018-08-28 09:45:00,85.72,85.75,85.43,85.54,21602.0,71.1025,71.1274,70.862,70.9532,21602.0
2018-08-28 09:50:00,85.51,85.51,85.33,85.48,13283.0,70.9283,70.9283,70.779,70.9034,13283.0
2018-08-28 09:55:00,85.47,85.54,85.32,85.37,13529.0,70.8951,70.9532,70.7707,70.8122,13529.0
2018-08-28 10:00:00,85.42,85.58,85.35,85.52,20616.0,70.8537,70.9864,70.7956,70.9366,20616.0
2018-08-28 10:05:00,85.5,85.53,85.41,85.43,12707.0,70.92,70.9449,70.8454,70.862,12707.0
2018-08-28 10:10:00,85.45,85.52,85.44,85.52,14804.0,70.8786,70.9366,70.8703,70.9366,14804.0
2018-08-28 10:15:00,85.52,85.85,85.51,85.79,30601.0,70.9366,71.2103,70.9283,71.1606,30601.0
2018-08-28 10:20:00,85.77,85.77,85.4,85.4,13555.0,71.144,71.144,70.8371,70.8371,13555.0
2018-08-28 10:25:00,85.39,85.57,85.37,85.51,19862.0,70.8288,70.9781,70.8122,70.9283,19862.0
2018-08-28 10:30:00,85.51,85.51,85.21,85.21,25815.0,70.9283,70.9283,70.6795,70.6795,25815.0
2018-08-28 10:35:00,85.2,85.21,85.08,85.15,22423.0,70.6712,70.6795,70.5717,70.6297,22423.0
2018-08-28 10:40:00,85.15,85.17,84.98,85.0,15537.0,70.6297,70.6463,70.4887,70.5053,15537.0
2018-08-28 10:45:00,85.0,85.03,84.76,84.81,26119.0,70.5053,70.5302,70.3062,70.3477,26119.0
2018-08-28 10:50:00,84.81,84.91,84.76,84.91,15261.0,70.3477,70.4306,70.3062,70.4306,15261.0
2018-08-28 10:55:00,84.92,85.01,84.74,84.79,11442.0,70.4389,70.5136,70.2896,70.3311,11442.0
2018-08-28 11:00:00,84.79,84.85,84.73,84.8,15106.0,70.3311,70.3809,70.2813,70.3394,15106.0
2018-08-28 11:05:00,84.81,84.83,84.74,84.82,19936.0,70.3477,70.3643,70.2896,70.356,19936.0
2018-08-28 11:10:00,84.81,84.88,84.78,84.8,25096.0,70.3477,70.4058,70.3228,70.3394,25096.0
2018-08-28 11:15:00,84.81,84.85,84.72,84.75,18605.0,70.3477,70.3809,70.273,70.2979,18605.0
2018-08-28 11:20:00,84.76,84.79,84.7,84.73,27550.0,70.3062,70.3311,70.2565,70.2813,27550.0
2018-08-28 11:25:00,84.73,84.78,84.64,84.73,11349.0,70.2813,70.3228,70.2067,70.2813,11349.0
2018-08-28 11:30:00,84.74,84.75,84.62,84.62,7700.0,70.2896,70.2979,70.1901,70.1901,7700.0
2018-08-28 11:35:00,84.62,84.68,84.56,84.61,9100.0,70.1901,70.2399,70.1403,70.1818,9100.0
2018-08-28 11:40:00,84.61,84.67,84.55,84.66,6327.0,70.1818,70.2316,70.132,70.2233,6327.0
2018-08-28 11:45:00,84.66,84.85,84.66,84.7,16925.0,70.2233,70.3809,70.2233,70.2565,16925.0
2018-08-28 11:50:00,84.69,84.7,84.56,84.66,8703.0,70.2482,70.2565,70.1403,70.2233,8703.0
2018-08-28 11:55:00,84.66,84.66,84.53,84.53,5500.0,70.2233,70.2233,70.1154,70.1154,5500.0
2018-08-28 12:00:00,84.53,84.67,84.5,84.62,11101.0,70.1154,70.2316,70.0906,70.1901,11101.0
2018-08-28 12:05:00,84.61,84.65,84.56,84.62,16985.0,70.1818,70.215,70.1403,70.1901,16985.0
2018-08-28 12:10:00,84.62,84.75,84.6,84.73,5700.0,70.1901,70.2979,70.1735,70.2813,5700.0
2018-08-28 12:15:00,84.75,84.8,84.73,84.78,5050.0,70.2979,70.3394,70.2813,70.3228,5050.0
2018-08-28 12:20:00,84.79,84.85,84.76,84.82,6423.0,70.3311,70.3809,70.3062,70.356,6423.0
2018-08-28 12:25:00,84.82,84.82,84.77,84.79,15061.0,70.356,70.356,70.3145,70.3311,15061.0
2018-08-28 12:30:00,84.79,84.92,84.79,84.87,11552.0,70.3311,70.4389,70.3311,70.3975,11552.0
2018-08-28 12:35:00,84.9,84.98,84.9,84.98,20003.0,70.4223,70.4887,70.4223,70.4887,20003.0
2018-08-28 12:40:00,84.97,85.0,84.94,84.95,5935.0,70.4804,70.5053,70.4555,70.4638,5935.0
2018-08-28 12:45:00,84.96,84.97,84.91,84.94,6200.0,70.4721,70.4804,70.4306,70.4555,6200.0
2018-08-28 12:50:00,84.95,84.97,84.94,84.96,6121.0,70.4638,70.4804,70.4555,70.4721,6121.0
2018-08-28 12:55:00,84.96,84.96,84.92,84.95,6678.0,70.4721,70.4721,70.4389,70.4638,6678.0
2018-08-28 13:00:00,84.94,84.94,84.86,84.9,8752.0,70.4555,70.4555,70.3892,70.4223,8752.0
2018-08-28 13:05:00,84.9,84.97,84.89,84.94,6490.0,70.4223,70.4804,70.4141,70.4555,6490.0
2018-08-28 13:10:00,84.94,85.04,84.94,85.03,7970.0,70.4555,70.5385,70.4555,70.5302,7970.0
2018-08-28 13:15:00,85.04,85.14,85.04,85.1,6589.0,70.5385,70.6214,70.5385,70.5882,6589.0
2018-08-28 13:20:00,85.12,85.13,85.07,85.11,5192.0,70.6048,70.6131,70.5634,70.5965,5192.0
2018-08-28 13:25:00,85.11,85.11,85.01,85.03,5614.0,70.5965,70.5965,70.5136,70.5302,5614.0
2018-08-28 13:30:00,85.03,85.06,85.02,85.06,4100.0,70.5302,70.5551,70.5219,70.5551,4100.0
2018-08-28 13:35:00,85.07,85.11,85.07,85.11,3474.0,70.5634,70.5965,70.5634,70.5965,3474.0
2018-08-28 13:40:00,85.11,85.21,85.11,85.21,7361.0,70.5965,70.6795,70.5965,70.6795,7361.0
2018-08-28 13:45:00,85.2,85.24,85.19,85.24,6669.0,70.6712,70.7044,70.6629,70.7044,6669.0
2018-08-28 13:50:00,85.25,85.31,85.24,85.28,10780.0,70.7127,70.7624,70.7044,70.7375,10780.0
2018-08-28 13:55:00,85.28,85.29,85.23,85.25,5805.0,70.7375,70.7458,70.6961,70.7127,5805.0
2018-08-28 14:00:00,85.26,85.36,85.25,85.36,12091.0,70.721,70.8039,70.7127,70.8039,12091.0
2018-08-28 14:05:00,85.36,85.41,85.35,85.4,7111.0,70.8039,70.8454,70.7956,70.8371,7111.0
2018-08-28 14:10:00,85.4,85.48,85.39,85.47,6042.0,70.8371,70.9034,70.8288,70.8951,6042.0
2018-08-28 14:15:00,85.47,85.54,85.47,85.52,7698.0,70.8951,70.9532,70.8951,70.9366,7698.0
2018-08-28 14:20:00,85.52,85.53,85.44,85.51,11011.0,70.9366,70.9449,70.8703,70.9283,11011.0
2018-08-28 14:25:00,85.51,85.61,85.5,85.57,15252.0,70.9283,71.0113,70.92,70.9781,15252.0
2018-08-28 14:30:00,85.56,85.61,85.54,85.6,15118.0,70.9698,71.0113,70.9532,71.003,15118.0
2018-08-28 14:35:00,85.61,85.61,85.52,85.52,9946.0,71.0113,71.0113,70.9366,70.9366,9946.0
2018-08-28 14:40:00,85.51,85.62,85.5,85.54,41303.0,70.9283,71.0196,70.92,70.9532,41303.0
2018-08-28 14:45:00,85.54,85.61,85.52,85.57,20123.0,70.9532,71.0113,70.9366,70.9781,20123.0
2018-08-28 14:50:00,85.55,85.6,85.54,85.55,15073.0,70.9615,71.003,70.9532,70.9615,15073.0
2018-08-28 14:55:00,85.55,85.6,85.53,85.59,24668.0,70.9615,71.003,70.9449,70.9947,24668.0
2018-08-28 15:00:00,85.59,85.6,85.56,85.59,16458.0,70.9947,71.003,70.9698,70.9947,16458.0
2018-08-28 15:05:00,85.59,85.6,85.57,85.59,7525.0,70.9947,71.003,70.9781,70.9947,7525.0
2018-08-28 15:10:00,85.59,85.71,85.59,85.7,12546.0,70.9947,71.0942,70.9947,71.0859,12546.0
2018-08-28 15:15:00,85.7,85.79,85.69,85.77,20877.0,71.0859,71.1606,71.0776,71.144,20877.0
2018-08-28 15:20:00,85.77,85.77,85.68,85.69,11140.0,71.144,71.144,71.0693,71.0776,11140.0
2018-08-28 15:25:00,85.7,85.75,85.7,85.73,22804.0,71.0859,71.1274,71.0859,71.1108,22804.0
2018-08-28 15:30:00,85.74,85.77,85.69,85.76,22051.0,71.1191,71.144,71.0776,71.1357,22051.0
2018-08-28 15:35:00,85.76,85.81,85.75,85.8,18227.0,71.1357,71.1772,71.1274,71.1689,18227.0
2018-08-28 15:40:00,85.79,85.79,85.69,85.73,107119.0,71.1606,71.1606,71.0776,71.1108,107119.0
2018-08-28 15:45:00,85.73,85.75,85.72,85.74,34144.0,71.1108,71.1274,71.1025,71.1191,34144.0
2018-08-28 15:50:00,85.74,85.82,85.66,85.81,53353.0,71.1191,71.1855,71.0527,71.1772,53353.0
2018-08-28 15:55:00,85.81,85.97,85.8,85.95,138231.0,71.1772,71.3099,71.1689,71.2933,138231.0
2018-08-29 09:30:00,86.11,86.48,85.91,86.48,44098.0,71.426,71.7329,71.2601,71.7329,44098.0
2018-08-29 09:35:00,86.45,86.64,86.34,86.61,24848.0,71.708,71.8656,71.6168,71.8407,24848.0
2018-08-29 09:40:00,86.64,86.85,86.42,86.58,14910.0,71.8656,72.0398,71.6831,71.8159,14910.0
2018-08-29 09:45:00,86.6,86.75,86.37,86.45,17332.0,71.8325,71.9569,71.6417,71.708,17332.0
2018-08-29 09:50:00,86.41,86.46,86.29,86.33,8218.0,71.6749,71.7163,71.5753,71.6085,8218.0
2018-08-29 09:55:00,86.35,86.43,86.18,86.24,11566.0,71.6251,71.6914,71.4841,71.5338,11566.0
2018-08-29 10:00:00,86.24,86.27,86.12,86.25,16696.0,71.5338,71.5587,71.4343,71.5421,16696.0
2018-08-29 10:05:00,86.25,86.49,86.25,86.33,13428.0,71.5421,71.7412,71.5421,71.6085,13428.0
2018-08-29 10:10:00,86.29,86.52,86.28,86.51,12360.0,71.5753,71.7661,71.567,71.7578,12360.0
2018-08-29 10:15:00,86.48,86.52,86.42,86.44,19039.0,71.7329,71.7661,71.6831,71.6997,19039.0
2018-08-29 10:20:00,86.41,86.49,86.39,86.42,10085.0,71.6749,71.7412,71.6583,71.6831,10085.0
2018-08-29 10:25:00,86.41,86.55,86.41,86.53,9637.0,71.6749,71.791,71.6749,71.7744,9637.0
2018-08-29 10:30:00,86.51,86.61,86.5,86.53,6403.0,71.7578,71.8407,71.7495,71.7744,6403.0
2018-08-29 10:35:00,86.5,86.57,86.5,86.57,9046.0,71.7495,71.8076,71.7495,71.8076,9046.0
2018-08-29 10:40:00,86.57,86.7,86.52,86.7,8334.0,71.8076,71.9154,71.7661,71.9154,8334.0
2018-08-29 10:45:00,86.71,86.82,86.71,86.81,8060.0,71.9237,72.0149,71.9237,72.0066,8060.0
2018-08-29 10:50:00,86.83,86.86,86.78,86.83,12497.0,72.0232,72.0481,71.9818,72.0232,12497.0
2018-08-29 10:55:00,86.83,86.87,86.72,86.83,14914.0,72.0232,72.0564,71.932,72.0232,14914.0
2018-08-29 11:00:00,86.83,86.87,86.74,86.75,6220.0,72.0232,72.0564,71.9486,71.9569,6220.0
2018-08-29 11:05:00,86.75,86.8,86.74,86.79,9111.0,71.9569,71.9983,71.9486,71.9901,9111.0
2018-08-29 11:10:00,86.78,86.84,86.76,86.78,8158.0,71.9818,72.0315,71.9652,71.9818,8158.0
2018-08-29 11:15:00,86.76,86.76,86.6,86.63,12781.0,71.9652,71.9652,71.8325,71.8573,12781.0
2018-08-29 11:20:00,86.59,86.64,86.57,86.63,8210.0,71.8242,71.8656,71.8076,71.8573,8210.0
2018-08-29 11:25:00,86.61,86.65,86.57,86.65,5832.0,71.8407,71.8739,71.8076,71.8739,5832.0
2018-08-29 11:30:00,86.63,86.69,86.57,86.57,6436.0,71.8573,71.9071,71.8076,71.8076,6436.0
2018-08-29 11:35:00,86.55,86.57,86.49,86.53,5974.0,71.791,71.8076,71.7412,71.7744,5974.0
2018-08-29 11:40:00,86.5,86.55,86.48,86.48,3005.0,71.7495,71.791,71.7329,71.7329,3005.0
2018-08-29 11:45:00,86.47,86.51,86.39,86.45,6735.0,71.7246,71.7578,71.6583,71.708,6735.0
2018-08-29 11:50:00,86.46,86.5,86.36,86.37,4206.0,71.7163,71.7495,71.6334,71.6417,4206.0
2018-08-29 11:55:00,86.38,86.41,86.32,86.39,6100.0,71.65,71.6749,71.6002,71.6583,6100.0
2018-08-29 12:00:00,86.41,86.43,86.3,86.33,7165.0,71.6749,71.6914,71.5836,71.6085,7165.0
2018-08-29 12:05:00,86.37,86.42,86.33,86.39,6669.0,71.6417,71.6831,71.6085,71.6583,6669.0
2018-08-29 12:10:00,86.43,86.46,86.39,86.45,5500.0,71.6914,71.7163,71.6583,71.708,5500.0
2018-08-29 12:15:00,86.42,86.46,86.4,86.45,14944.0,71.6831,71.7163,71.6666,71.708,14944.0
2018-08-29 12:20:00,86.46,86.46,86.34,86.39,12903.0,71.7163,71.7163,71.6168,71.6583,12903.0
2018-08-29 12:25:00,86.38,86.48,86.38,86.45,8154.0,71.65,71.7329,71.65,71.708,8154.0
2018-08-29 12:30:00,86.45,86.55,86.44,86.52,10866.0,71.708,71.791,71.6997,71.7661,10866.0
2018-08-29 12:35:00,86.5,86.56,86.5,86.54,5700.0,71.7495,71.7993,71.7495,71.7827,5700.0
2018-08-29 12:40:00,86.55,86.62,86.5,86.6,22565.0,71.791,71.849,71.7495,71.8325,22565.0
2018-08-29 12:45:00,86.59,86.66,86.56,86.66,15334.0,71.8242,71.8822,71.7993,71.8822,15334.0
2018-08-29 12:50:00,86.66,86.69,86.58,86.66,13867.0,71.8822,71.9071,71.8159,71.8822,13867.0
2018-08-29 12:55:00,86.66,86.68,86.6,86.61,7890.0,71.8822,71.8988,71.8325,71.8407,7890.0
2018-08-29 13:00:00,86.6,86.6,86.44,86.46,12105.0,71.8325,71.8325,71.6997,71.7163,12105.0
2018-08-29 13:05:00,86.46,86.47,86.44,86.45,5500.0,71.7163,71.7246,71.6997,71.708,5500.0
2018-08-29 13:10:00,86.45,86.52,86.44,86.51,5766.0,71.708,71.7661,71.6997,71.7578,5766.0
2018-08-29 13:15:00,86.52,86.54,86.46,86.48,10889.0,71.7661,71.7827,71.7163,71.7329,10889.0
2018-08-29 13:20:00,86.46,86.47,86.42,86.47,4915.0,71.7163,71.7246,71.6831,71.7246,4915.0
2018-08-29 13:25:00,86.47,86.48,86.43,86.43,3709.0,71.7246,71.7329,71.6914,71.6914,3709.0
2018-08-29 13:30:00,86.44,86.49,86.43,86.49,4100.0,71.6997,71.7412,71.6914,71.7412,4100.0
2018-08-29 13:35:00,86.51,86.52,86.48,86.51,5118.0,71.7578,71.7661,71.7329,71.7578,5118.0
2018-08-29 13:40:00,86.51,86.52,86.44,86.44,6621.0,71.7578,71.7661,71.6997,71.6997,6621.0
2018-08-29 13:45:00,86.47,86.48,86.39,86.42,5055.0,71.7246,71.7329,71.6583,71.6831,5055.0
2018-08-29 13:50:00,86.44,86.45,86.4,86.44,7324.0,71.6997,71.708,71.6666,71.6997,7324.0
2018-08-29 13:55:00,86.44,86.46,86.32,86.34,6780.0,71.6997,71.7163,71.6002,71.6168,6780.0
2018-08-29 14:00:00,86.33,86.34,86.25,86.3,13446.0,71.6085,71.6168,71.5421,71.5836,13446.0
2018-08-29 14:05:00,86.31,86.32,86.29,86.31,6236.0,71.5919,71.6002,71.5753,71.5919,6236.0
2018-08-29 14:10:00,86.31,86.33,86.28,86.33,6831.0,71.5919,71.6085,71.567,71.6085,6831.0
2018-08-29 14:15:00,86.34,86.34,86.28,86.28,4600.0,71.6168,71.6168,71.567,71.567,4600.0
2018-08-29 14:20:00,86.3,86.33,86.27,86.3,9211.0,71.5836,71.6085,71.5587,71.5836,9211.0
2018-08-29 14:25:00,86.3,86.32,86.22,86.22,8476.0,71.5836,71.6002,71.5173,71.5173,8476.0
2018-08-29 14:30:00,86.23,86.31,86.21,86.31,9146.0,71.5255,71.5919,71.509,71.5919,9146.0
2018-08-29 14:35:00,86.31,86.37,86.3,86.34,10391.0,71.5919,71.6417,71.5836,71.6168,10391.0
2018-08-29 14:40:00,86.35,86.35,86.26,86.28,4516.0,71.6251,71.6251,71.5504,71.567,4516.0
2018-08-29 14:45:00,86.3,86.33,86.29,86.32,7903.0,71.5836,71.6085,71.5753,71.6002,7903.0
2018-08-29 14:50:00,86.32,86.35,86.3,86.33,11396.0,71.6002,71.6251,71.5836,71.6085,11396.0
2018-08-29 14:55:00,86.32,86.32,86.27,86.29,7264.0,71.6002,71.6002,71.5587,71.5753,7264.0
2018-08-29 15:00:00,86.3,86.36,86.29,86.35,9900.0,71.5836,71.6334,71.5753,71.6251,9900.0
2018-08-29 15:05:00,86.35,86.35,86.3,86.31,8586.0,71.6251,71.6251,71.5836,71.5919,8586.0
2018-08-29 15:10:00,86.31,86.32,86.29,86.29,11422.0,71.5919,71.6002,71.5753,71.5753,11422.0
2018-08-29 15:15:00,86.29,86.32,86.26,86.31,10697.0,71.5753,71.6002,71.5504,71.5919,10697.0
2018-08-29 15:20:00,86.31,86.33,86.28,86.29,17956.0,71.5919,71.6085,71.567,71.5753,17956.0
2018-08-29 15:25:00,86.3,86.31,86.26,86.3,10187.0,71.5836,71.5919,71.5504,71.5836,10187.0
2018-08-29 15:30:00,86.29,86.32,86.29,86.3,12644.0,71.5753,71.6002,71.5753,71.5836,12644.0
2018-08-29 15:35:00,86.29,86.31,86.27,86.29,18974.0,71.5753,71.5919,71.5587,71.5753,18974.0
2018-08-29 15:40:00,86.3,86.3,86.27,86.28,12739.0,71.5836,71.5836,71.5587,71.567,12739.0
2018-08-29 15:45:00,86.28,86.29,86.26,86.27,13924.0,71.567,71.5753,71.5504,71.5587,13924.0
2018-08-29 15:50:00,86.27,86.27,86.19,86.19,31066.0,71.5587,71.5587,71.4924,71.4924,31066.0
2018-08-29 15:55:00,86.19,86.29,86.18,86.26,65542.0,71.4924,71.5753,71.4841,71.5504,65542.0
2018-08-30 09:30:00,86.02,87.32,86.0,86.74,78619.0,71.3514,72.4297,71.3348,71.9486,78619.0
2018-08-30 09:35:00,86.78,86.84,86.06,86.06,17797.0,71.9818,72.0315,71.3845,71.3845,17797.0
2018-08-30 09:40:00,86.09,86.33,85.99,86.29,21083.0,71.4094,71.6085,71.3265,71.5753,21083.0
2018-08-30 09:45:00,86.29,86.45,86.17,86.17,19566.0,71.5753,71.708,71.4758,71.4758,19566.0
2018-08-30 09:50:00,86.14,86.3,86.1,86.24,17501.0,71.4509,71.5836,71.4177,71.5338,17501.0
2018-08-30 09:55:00,86.24,86.42,86.23,86.23,13800.0,71.5338,71.6831,71.5255,71.5255,13800.0
2018-08-30 10:00:00,86.22,86.47,86.22,86.44,31062.0,71.5173,71.7246,71.5173,71.6997,31062.0
2018-08-30 10:05:00,86.43,86.7,86.42,86.45,13542.0,71.6914,71.9154,71.6831,71.708,13542.0
2018-08-30 10:10:00,86.45,86.5,86.38,86.49,14410.0,71.708,71.7495,71.65,71.7412,14410.0
2018-08-30 10:15:00,86.48,86.68,86.44,86.66,24907.0,71.7329,71.8988,71.6997,71.8822,24907.0
2018-08-30 10:20:00,86.66,86.69,86.5,86.69,21115.0,71.8822,71.9071,71.7495,71.9071,21115.0
2018-08-30 10:25:00,86.7,86.7,86.45,86.53,16098.0,71.9154,71.9154,71.708,71.7744,16098.0
2018-08-30 10:30:00,86.52,86.66,86.46,86.61,10330.0,71.7661,71.8822,71.7163,71.8407,10330.0
2018-08-30 10:35:00,86.61,86.87,86.58,86.84,13657.0,71.8407,72.0564,71.8159,72.0315,13657.0
2018-08-30 10:40:00,86.79,86.79,86.69,86.74,9106.0,71.9901,71.9901,71.9071,71.9486,9106.0
2018-08-30 10:45:00,86.73,86.83,86.66,86.81,10250.0,71.9403,72.0232,71.8822,72.0066,10250.0
2018-08-30 10:50:00,86.8,86.82,86.7,86.79,11850.0,71.9983,72.0149,71.9154,71.9901,11850.0
2018-08-30 10:55:00,86.79,86.84,86.7,86.7,11412.0,71.9901,72.0315,71.9154,71.9154,11412.0
2018-08-30 11:00:00,86.71,86.76,86.64,86.75,12732.0,71.9237,71.9652,71.8656,71.9569,12732.0
2018-08-30 11:05:00,86.73,86.74,86.6,86.64,16349.0,71.9403,71.9486,71.8325,71.8656,16349.0
2018-08-30 11:10:00,86.63,86.69,86.59,86.67,9816.0,71.8573,71.9071,71.8242,71.8905,9816.0
2018-08-30 11:15:00,86.69,86.75,86.68,86.68,9000.0,71.9071,71.9569,71.8988,71.8988,9000.0
2018-08-30 11:20:00,86.63,86.68,86.58,86.61,11541.0,71.8573,71.8988,71.8159,71.8407,11541.0
2018-08-30 11:25:00,86.61,86.64,86.47,86.49,36066.0,71.8407,71.8656,71.7246,71.7412,36066.0
2018-08-30 11:30:00,86.52,86.65,86.52,86.6,10861.0,71.7661,71.8739,71.7661,71.8325,10861.0
2018-08-30 11:35:00,86.6,86.6,86.52,86.6,16197.0,71.8325,71.8325,71.7661,71.8325,16197.0
2018-08-30 11:40:00,86.58,86.62,86.56,86.57,12262.0,71.8159,71.849,71.7993,71.8076,12262.0
2018-08-30 11:45:00,86.58,86.67,86.58,86.66,12608.0,71.8159,71.8905,71.8159,71.8822,12608.0
2018-08-30 11:50:00,86.66,86.74,86.66,86.74,9581.0,71.8822,71.9486,71.8822,71.9486,9581.0
2018-08-30 11:55:00,86.74,86.79,86.73,86.77,11831.0,71.9486,71.9901,71.9403,71.9735,11831.0
2018-08-30 12:00:00,86.79,86.93,86.78,86.9,19224.0,71.9901,72.1062,71.9818,72.0813,19224.0
2018-08-30 12:05:00,86.9,86.9,86.82,86.82,13562.0,72.0813,72.0813,72.0149,72.0149,13562.0
2018-08-30 12:10:00,86.82,86.89,86.81,86.89,5500.0,72.0149,72.073,72.0066,72.073,5500.0
2018-08-30 12:15:00,86.88,86.99,86.87,86.99,12147.0,72.0647,72.1559,72.0564,72.1559,12147.0
2018-08-30 12:20:00,87.0,87.09,86.99,87.05,9311.0,72.1642,72.2389,72.1559,72.2057,9311.0
2018-08-30 12:25:00,87.04,87.06,87.01,87.01,6852.0,72.1974,72.214,72.1725,72.1725,6852.0
2018-08-30 12:30:00,87.0,87.13,87.0,87.13,23637.0,72.1642,72.2721,72.1642,72.2721,23637.0
2018-08-30 12:35:00,87.13,87.14,87.06,87.13,20225.0,72.2721,72.2804,72.214,72.2721,20225.0
2018-08-30 12:40:00,87.13,87.17,87.1,87.15,15145.0,72.2721,72.3053,72.2472,72.2887,15145.0
2018-08-30 12:45:00,87.15,87.16,87.13,87.15,9190.0,72.2887,72.297,72.2721,72.2887,9190.0
2018-08-30 12:50:00,87.17,87.28,87.17,87.28,12686.0,72.3053,72.3965,72.3053,72.3965,12686.0
2018-08-30 12:55:00,87.27,87.28,87.2,87.22,10543.0,72.3882,72.3965,72.3301,72.3467,10543.0
2018-08-30 13:00:00,87.22,87.35,87.22,87.34,15211.0,72.3467,72.4546,72.3467,72.4463,15211.0
2018-08-30 13:05:00,87.36,87.38,87.21,87.23,11325.0,72.4629,72.4794,72.3384,72.355,11325.0
2018-08-30 13:10:00,87.23,87.29,87.23,87.26,13609.0,72.355,72.4048,72.355,72.3799,13609.0
2018-08-30 13:15:00,87.27,87.4,87.27,87.4,10195.0,72.3882,72.496,72.3882,72.496,10195.0
2018-08-30 13:20:00,87.41,87.43,87.33,87.33,14858.0,72.5043,72.5209,72.438,72.438,14858.0
2018-08-30 13:25:00,87.33,87.41,87.29,87.38,12409.0,72.438,72.5043,72.4048,72.4794,12409.0
2018-08-30 13:30:00,87.38,87.44,87.33,87.41,17310.0,72.4794,72.5292,72.438,72.5043,17310.0
2018-08-30 13:35:00,87.41,87.41,87.33,87.37,12340.0,72.5043,72.5043,72.438,72.4711,12340.0
2018-08-30 13:40:00,87.37,87.38,87.23,87.27,14069.0,72.4711,72.4794,72.355,72.3882,14069.0
2018-08-30 13:45:00,87.28,87.3,87.23,87.25,11342.0,72.3965,72.4131,72.355,72.3716,11342.0
2018-08-30 13:50:00,87.25,87.29,87.23,87.27,9972.0,72.3716,72.4048,72.355,72.3882,9972.0
2018-08-30 13:55:00,87.27,87.3,87.25,87.3,8975.0,72.3882,72.4131,72.3716,72.4131,8975.0
2018-08-30 14:00:00,87.3,87.42,87.29,87.41,13804.0,72.4131,72.5126,72.4048,72.5043,13804.0
2018-08-30 14:05:00,87.42,87.42,87.31,87.32,14987.0,72.5126,72.5126,72.4214,72.4297,14987.0
2018-08-30 14:10:00,87.31,87.32,87.25,87.31,23473.0,72.4214,72.4297,72.3716,72.4214,23473.0
2018-08-30 14:15:00,87.31,87.35,87.04,87.06,33124.0,72.4214,72.4546,72.1974,72.214,33124.0
2018-08-30 14:20:00,87.03,87.13,86.87,87.02,18096.0,72.1891,72.2721,72.0564,72.1808,18096.0
2018-08-30 14:25:00,87.01,87.05,86.93,86.97,14514.0,72.1725,72.2057,72.1062,72.1394,14514.0
2018-08-30 14:30:00,86.97,87.05,86.95,87.01,9316.0,72.1394,72.2057,72.1228,72.1725,9316.0
2018-08-30 14:35:00,87.0,87.04,86.95,86.99,13546.0,72.1642,72.1974,72.1228,72.1559,13546.0
2018-08-30 14:40:00,86.99,87.01,86.89,86.92,13955.0,72.1559,72.1725,72.073,72.0979,13955.0
2018-08-30 14:45:00,86.92,87.02,86.89,86.93,9836.0,72.0979,72.1808,72.073,72.1062,9836.0
2018-08-30 14:50:00,86.93,86.97,86.89,86.93,13658.0,72.1062,72.1394,72.073,72.1062,13658.0
2018-08-30 14:55:00,86.93,86.93,86.8,86.8,10267.0,72.1062,72.1062,71.9983,71.9983,10267.0
2018-08-30 15:00:00,86.77,86.78,86.62,86.67,17333.0,71.9735,71.9818,71.849,71.8905,17333.0
2018-08-30 15:05:00,86.67,86.74,86.64,86.72,18017.0,71.8905,71.9486,71.8656,71.932,18017.0
2018-08-30 15:10:00,86.71,86.71,86.62,86.62,19247.0,71.9237,71.9237,71.849,71.849,19247.0
2018-08-30 15:15:00,86.61,86.7,86.55,86.7,15783.0,71.8407,71.9154,71.791,71.9154,15783.0
2018-08-30 15:20:00,86.69,86.76,86.63,86.72,18613.0,71.9071,71.9652,71.8573,71.932,18613.0
2018-08-30 15:25:00,86.72,86.76,86.69,86.72,16749.0,71.932,71.9652,71.9071,71.932,16749.0
2018-08-30 15:30:00,86.73,86.84,86.73,86.8,24537.0,71.9403,72.0315,71.9403,71.9983,24537.0
2018-08-30 15:35:00,86.8,86.82,86.77,86.8,37325.0,71.9983,72.0149,71.9735,71.9983,37325.0
2018-08-30 15:40:00,86.8,86.81,86.72,86.77,38484.0,71.9983,72.0066,71.932,71.9735,38484.0
2018-08-30 15:45:00,86.76,86.9,86.74,86.82,33056.0,71.9652,72.0813,71.9486,72.0149,33056.0
2018-08-30 15:50:00,86.81,86.82,86.68,86.81,79002.0,72.0066,72.0149,71.8988,72.0066,79002.0
2018-08-30 15:55:00,86.81,86.89,86.78,86.83,117859.0,72.0066,72.073,71.9818,72.0232,117859.0
2018-08-31 09:30:00,86.59,87.12,86.5,87.07,31579.0,71.8242,72.2638,71.7495,72.2223,31579.0
2018-08-31 09:35:00,87.08,87.08,86.69,86.81,39686.0,72.2306,72.2306,71.9071,72.0066,39686.0
2018-08-31 09:40:00,86.79,86.93,86.65,86.65,23775.0,71.9901,72.1062,71.8739,71.8739,23775.0
2018-08-31 09:45:00,86.62,86.81,86.59,86.79,30735.0,71.849,72.0066,71.8242,71.9901,30735.0
2018-08-31 09:50:00,86.77,86.86,86.67,86.77,16335.0,71.9735,72.0481,71.8905,71.9735,16335.0
2018-08-31 09:55:00,86.71,86.92,86.61,86.62,25972.0,71.9237,72.0979,71.8407,71.849,25972.0
2018-08-31 10:00:00,86.66,86.89,86.61,86.82,21366.0,71.8822,72.073,71.8407,72.0149,21366.0
2018-08-31 10:05:00,86.83,86.86,86.69,86.79,15735.0,72.0232,72.0481,71.9071,71.9901,15735.0
2018-08-31 10:10:00,86.79,86.98,86.76,86.97,13357.0,71.9901,72.1477,71.9652,72.1394,13357.0
2018-08-31 10:15:00,86.95,86.95,86.84,86.84,7717.0,72.1228,72.1228,72.0315,72.0315,7717.0
2018-08-31 10:20:00,86.84,86.89,86.79,86.89,9362.0,72.0315,72.073,71.9901,72.073,9362.0
2018-08-31 10:25:00,86.89,86.93,86.74,86.78,14640.0,72.073,72.1062,71.9486,71.9818,14640.0
2018-08-31 10:30:00,86.78,86.88,86.71,86.78,39665.0,71.9818,72.0647,71.9237,71.9818,39665.0
2018-08-31 10:35:00,86.79,86.82,86.72,86.8,11502.0,71.9901,72.0149,71.932,71.9983,11502.0
2018-08-31 10:40:00,86.81,86.95,86.8,86.91,10894.0,72.0066,72.1228,71.9983,72.0896,10894.0
2018-08-31 10:45:00,86.9,86.94,86.86,86.92,12038.0,72.0813,72.1145,72.0481,72.0979,12038.0
2018-08-31 10:50:00,86.91,87.03,86.9,87.03,10280.0,72.0896,72.1891,72.0813,72.1891,10280.0
2018-08-31 10:55:00,87.02,87.08,86.97,86.97,9745.0,72.1808,72.2306,72.1394,72.1394,9745.0
2018-08-31 11:00:00,86.96,87.12,86.96,87.09,10667.0,72.1311,72.2638,72.1311,72.2389,10667.0
2018-08-31 11:05:00,87.09,87.09,86.87,86.88,11926.0,72.2389,72.2389,72.0564,72.0647,11926.0
2018-08-31 11:10:00,86.87,87.03,86.87,87.01,10876.0,72.0564,72.1891,72.0564,72.1725,10876.0
2018-08-31 11:15:00,86.99,87.07,86.96,87.0,6911.0,72.1559,72.2223,72.1311,72.1642,6911.0
2018-08-31 11:20:00,86.99,87.1,86.97,87.07,12709.0,72.1559,72.2472,72.1394,72.2223,12709.0
2018-08-31 11:25:00,87.05,87.05,86.92,86.93,5892.0,72.2057,72.2057,72.0979,72.1062,5892.0
2018-08-31 11:30:00,86.94,87.06,86.92,86.99,9463.0,72.1145,72.214,72.0979,72.1559,9463.0
2018-08-31 11:35:00,86.97,87.11,86.97,87.06,16129.0,72.1394,72.2555,72.1394,72.214,16129.0
2018-08-31 11:40:00,87.06,87.06,86.92,86.94,7625.0,72.214,72.214,72.0979,72.1145,7625.0
2018-08-31 11:45:00,86.95,86.97,86.82,86.86,12042.0,72.1228,72.1394,72.0149,72.0481,12042.0
2018-08-31 11:50:00,86.86,86.92,86.86,86.89,11003.0,72.0481,72.0979,72.0481,72.073,11003.0
2018-08-31 11:55:00,86.9,86.97,86.89,86.93,10694.0,72.0813,72.1394,72.073,72.1062,10694.0
2018-08-31 12:00:00,86.92,86.93,86.81,86.92,7354.0,72.0979,72.1062,72.0066,72.0979,7354.0
2018-08-31 12:05:00,86.89,86.89,86.73,86.81,22650.0,72.073,72.073,71.9403,72.0066,22650.0
2018-08-31 12:10:00,86.8,86.87,86.78,86.87,8913.0,71.9983,72.0564,71.9818,72.0564,8913.0
2018-08-31 12:15:00,86.87,86.93,86.85,86.89,7882.0,72.0564,72.1062,72.0398,72.073,7882.0
2018-08-31 12:20:00,86.89,86.91,86.84,86.85,6204.0,72.073,72.0896,72.0315,72.0398,6204.0
2018-08-31 12:25:00,86.87,86.93,86.8,86.91,7897.0,72.0564,72.1062,71.9983,72.0896,7897.0
2018-08-31 12:30:00,86.91,86.91,86.8,86.87,8018.0,72.0896,72.0896,71.9983,72.0564,8018.0
2018-08-31 12:35:00,86.87,86.94,86.87,86.94,5500.0,72.0564,72.1145,72.0564,72.1145,5500.0
2018-08-31 12:40:00,86.93,87.01,86.93,86.97,7624.0,72.1062,72.1725,72.1062,72.1394,7624.0
2018-08-31 12:45:00,86.96,86.99,86.96,86.97,5200.0,72.1311,72.1559,72.1311,72.1394,5200.0
2018-08-31 12:50:00,86.97,86.99,86.92,86.94,7865.0,72.1394,72.1559,72.0979,72.1145,7865.0
2018-08-31 12:55:00,86.94,87.01,86.93,87.01,5381.0,72.1145,72.1725,72.1062,72.1725,5381.0
2018-08-31 13:00:00,87.01,87.02,86.92,86.98,6635.0,72.1725,72.1808,72.0979,72.1477,6635.0
2018-08-31 13:05:00,87.0,87.03,86.93,86.99,6273.0,72.1642,72.1891,72.1062,72.1559,6273.0
2018-08-31 13:10:00,87.02,87.03,86.95,87.02,7955.0,72.1808,72.1891,72.1228,72.1808,7955.0
2018-08-31 13:15:00,87.02,87.03,86.91,86.91,7519.0,72.1808,72.1891,72.0896,72.0896,7519.0
2018-08-31 13:20:00,86.91,86.93,86.89,86.92,9672.0,72.0896,72.1062,72.073,72.0979,9672.0
2018-08-31 13:25:00,86.91,86.91,86.86,86.89,4800.0,72.0896,72.0896,72.0481,72.073,4800.0
2018-08-31 13:30:00,86.9,86.94,86.83,86.94,7239.0,72.0813,72.1145,72.0232,72.1145,7239.0
2018-08-31 13:35:00,86.94,87.0,86.91,86.93,8186.0,72.1145,72.1642,72.0896,72.1062,8186.0
2018-08-31 13:40:00,86.93,86.94,86.92,86.92,4555.0,72.1062,72.1145,72.0979,72.0979,4555.0
2018-08-31 13:45:00,86.93,87.05,86.93,87.03,13033.0,72.1062,72.2057,72.1062,72.1891,13033.0
2018-08-31 13:50:00,87.04,87.07,87.02,87.02,5945.0,72.1974,72.2223,72.1808,72.1808,5945.0
2018-08-31 13:55:00,87.01,87.04,87.0,87.03,5067.0,72.1725,72.1974,72.1642,72.1891,5067.0
2018-08-31 14:00:00,87.05,87.08,87.0,87.05,10333.0,72.2057,72.2306,72.1642,72.2057,10333.0
2018-08-31 14:05:00,87.05,87.17,87.05,87.16,13671.0,72.2057,72.3053,72.2057,72.297,13671.0
2018-08-31 14:10:00,87.17,87.29,87.15,87.29,9595.0,72.3053,72.4048,72.2887,72.4048,9595.0
2018-08-31 14:15:00,87.29,87.36,87.27,87.36,16314.0,72.4048,72.4629,72.3882,72.4629,16314.0
2018-08-31 14:20:00,87.36,87.38,87.22,87.23,18757.0,72.4629,72.4794,72.3467,72.355,18757.0
2018-08-31 14:25:00,87.2,87.27,87.2,87.27,6375.0,72.3301,72.3882,72.3301,72.3882,6375.0
2018-08-31 14:30:00,87.26,87.29,87.24,87.27,12395.0,72.3799,72.4048,72.3633,72.3882,12395.0
2018-08-31 14:35:00,87.27,87.3,87.25,87.26,9819.0,72.3882,72.4131,72.3716,72.3799,9819.0
2018-08-31 14:40:00,87.26,87.29,87.23,87.25,10870.0,72.3799,72.4048,72.355,72.3716,10870.0
2018-08-31 14:45:00,87.26,87.29,87.23,87.27,14151.0,72.3799,72.4048,72.355,72.3882,14151.0
2018-08-31 14:50:00,87.26,87.32,87.25,87.28,11949.0,72.3799,72.4297,72.3716,72.3965,11949.0
2018-08-31 14:55:00,87.29,87.3,87.26,87.29,10593.0,72.4048,72.4131,72.3799,72.4048,10593.0
2018-08-31 15:00:00,87.28,87.35,87.27,87.33,16189.0,72.3965,72.4546,72.3882,72.438,16189.0
2018-08-31 15:05:00,87.34,87.34,87.25,87.27,16755.0,72.4463,72.4463,72.3716,72.3882,16755.0
2018-08-31 15:10:00,87.29,87.3,87.17,87.17,12540.0,72.4048,72.4131,72.3053,72.3053,12540.0
2018-08-31 15:15:00,87.18,87.22,87.15,87.17,13060.0,72.3135,72.3467,72.2887,72.3053,13060.0
2018-08-31 15:20:00,87.17,87.17,86.98,87.01,38575.0,72.3053,72.3053,72.1477,72.1725,38575.0
2018-08-31 15:25:00,87.01,87.04,87.0,87.0,27612.0,72.1725,72.1974,72.1642,72.1642,27612.0
2018-08-31 15:30:00,87.01,87.12,87.0,87.11,23464.0,72.1725,72.2638,72.1642,72.2555,23464.0
2018-08-31 15:35:00,87.12,87.17,87.07,87.09,15922.0,72.2638,72.3053,72.2223,72.2389,15922.0
2018-08-31 15:40:00,87.08,87.14,87.07,87.13,23375.0,72.2306,72.2804,72.2223,72.2721,23375.0
2018-08-31 15:45:00,87.14,87.23,87.14,87.19,39520.0,72.2804,72.355,72.2804,72.3218,39520.0
2018-08-31 15:50:00,87.2,87.23,86.66,86.78,320756.0,72.3301,72.355,71.8822,71.9818,320756.0
2018-08-31 15:55:00,86.78,86.83,86.76,86.82,217202.0,71.9818,72.0232,71.9652,72.0149,217202.0
2018-09-04 09:30:00,86.89,86.92,86.42,86.56,55327.0,72.073,72.0979,71.6831,71.7993,55327.0
2018-09-04 09:35:00,86.56,86.64,86.19,86.21,22350.0,71.7993,71.8656,71.4924,71.509,22350.0
2018-09-04 09:40:00,86.19,86.63,86.16,86.54,54920.0,71.4924,71.8573,71.4675,71.7827,54920.0
2018-09-04 09:45:00,86.54,86.81,86.4,86.49,43672.0,71.7827,72.0066,71.6666,71.7412,43672.0
2018-09-04 09:50:00,86.51,86.59,86.41,86.59,18553.0,71.7578,71.8242,71.6749,71.8242,18553.0
2018-09-04 09:55:00,86.59,86.8,86.57,86.69,51030.0,71.8242,71.9983,71.8076,71.9071,51030.0
2018-09-04 10:00:00,86.73,86.92,86.67,86.75,29309.0,71.9403,72.0979,71.8905,71.9569,29309.0
2018-09-04 10:05:00,86.78,86.8,86.68,86.75,13500.0,71.9818,71.9983,71.8988,71.9569,13500.0
2018-09-04 10:10:00,86.73,86.78,86.62,86.7,17735.0,71.9403,71.9818,71.849,71.9154,17735.0
2018-09-04 10:15:00,86.67,86.84,86.67,86.77,17260.0,71.8905,72.0315,71.8905,71.9735,17260.0
2018-09-04 10:20:00,86.77,86.89,86.74,86.77,15056.0,71.9735,72.073,71.9486,71.9735,15056.0
2018-09-04 10:25:00,86.74,86.74,86.45,86.49,14906.0,71.9486,71.9486,71.708,71.7412,14906.0
2018-09-04 10:30:00,86.5,86.54,86.36,86.41,11900.0,71.7495,71.7827,71.6334,71.6749,11900.0
2018-09-04 10:35:00,86.42,86.52,86.28,86.51,14912.0,71.6831,71.7661,71.567,71.7578,14912.0
2018-09-04 10:40:00,86.51,86.67,86.48,86.49,14416.0,71.7578,71.8905,71.7329,71.7412,14416.0
2018-09-04 10:45:00,86.44,86.71,86.32,86.66,43541.0,71.6997,71.9237,71.6002,71.8822,43541.0
2018-09-04 10:50:00,86.64,86.73,86.59,86.65,16556.0,71.8656,71.9403,71.8242,71.8739,16556.0
2018-09-04 10:55:00,86.67,86.71,86.41,86.41,49923.0,71.8905,71.9237,71.6749,71.6749,49923.0
2018-09-04 11:00:00,86.38,86.41,86.22,86.22,14515.0,71.65,71.6749,71.5173,71.5173,14515.0
2018-09-04 11:05:00,86.22,86.38,86.17,86.33,9583.0,71.5173,71.65,71.4758,71.6085,9583.0
2018-09-04 11:10:00,86.36,86.39,86.23,86.23,10804.0,71.6334,71.6583,71.5255,71.5255,10804.0
2018-09-04 11:15:00,86.23,86.37,86.19,86.37,13190.0,71.5255,71.6417,71.4924,71.6417,13190.0
2018-09-04 11:20:00,86.36,86.36,86.27,86.27,13546.0,71.6334,71.6334,71.5587,71.5587,13546.0
2018-09-04 11:25:00,86.26,86.3,86.16,86.16,11313.0,71.5504,71.5836,71.4675,71.4675,11313.0
2018-09-04 11:30:00,86.18,86.26,86.17,86.23,10578.0,71.4841,71.5504,71.4758,71.5255,10578.0
2018-09-04 11:35:00,86.24,86.41,86.23,86.41,11065.0,71.5338,71.6749,71.5255,71.6749,11065.0
2018-09-04 11:40:00,86.41,86.41,86.25,86.27,12295.0,71.6749,71.6749,71.5421,71.5587,12295.0
2018-09-04 11:45:00,86.27,86.36,86.25,86.27,14783.0,71.5587,71.6334,71.5421,71.5587,14783.0
2018-09-04 11:50:00,86.29,86.31,86.17,86.24,13616.0,71.5753,71.5919,71.4758,71.5338,13616.0
2018-09-04 11:55:00,86.25,86.32,86.21,86.25,14738.0,71.5421,71.6002,71.509,71.5421,14738.0
2018-09-04 12:00:00,86.28,86.39,86.28,86.36,10632.0,71.567,71.6583,71.567,71.6334,10632.0
2018-09-04 12:05:00,86.32,86.42,86.32,86.36,10532.0,71.6002,71.6831,71.6002,71.6334,10532.0
2018-09-04 12:10:00,86.37,86.4,86.3,86.37,8884.0,71.6417,71.6666,71.5836,71.6417,8884.0
2018-09-04 12:15:00,86.39,86.57,86.39,86.55,17754.0,71.6583,71.8076,71.6583,71.791,17754.0
2018-09-04 12:20:00,86.56,86.58,86.37,86.37,17095.0,71.7993,71.8159,71.6417,71.6417,17095.0
2018-09-04 12:25:00,86.37,86.57,86.37,86.56,16586.0,71.6417,71.8076,71.6417,71.7993,16586.0
2018-09-04 12:30:00,86.56,86.65,86.53,86.63,8043.0,71.7993,71.8739,71.7744,71.8573,8043.0
2018-09-04 12:35:00,86.6,86.66,86.56,86.56,6814.0,71.8325,71.8822,71.7993,71.7993,6814.0
2018-09-04 12:40:00,86.57,86.64,86.53,86.63,8200.0,71.8076,71.8656,71.7744,71.8573,8200.0
2018-09-04 12:45:00,86.63,86.69,86.62,86.65,11563.0,71.8573,71.9071,71.849,71.8739,11563.0
2018-09-04 12:50:00,86.64,86.72,86.61,86.72,6905.0,71.8656,71.932,71.8407,71.932,6905.0
2018-09-04 12:55:00,86.71,86.75,86.64,86.71,25629.0,71.9237,71.9569,71.8656,71.9237,25629.0
2018-09-04 13:00:00,86.72,86.85,86.68,86.83,19397.0,71.932,72.0398,71.8988,72.0232,19397.0
2018-09-04 13:05:00,86.82,86.89,86.82,86.88,9785.0,72.0149,72.073,72.0149,72.0647,9785.0
2018-09-04 13:10:00,86.89,87.01,86.88,86.99,13428.0,72.073,72.1725,72.0647,72.1559,13428.0
2018-09-04 13:15:00,86.99,87.05,86.99,87.03,14530.0,72.1559,72.2057,72.1559,72.1891,14530.0
2018-09-04 13:20:00,87.02,87.11,86.99,87.11,9228.0,72.1808,72.2555,72.1559,72.2555,9228.0
2018-09-04 13:25:00,87.12,87.18,87.09,87.14,10774.0,72.2638,72.3135,72.2389,72.2804,10774.0
2018-09-04 13:30:00,87.15,87.17,87.08,87.13,17179.0,72.2887,72.3053,72.2306,72.2721,17179.0
2018-09-04 13:35:00,87.13,87.16,87.11,87.13,20153.0,72.2721,72.297,72.2555,72.2721,20153.0
2018-09-04 13:40:00,87.13,87.25,87.12,87.12,13398.0,72.2721,72.3716,72.2638,72.2638,13398.0
2018-09-04 13:45:00,87.13,87.27,87.11,87.27,9086.0,72.2721,72.3882,72.2555,72.3882,9086.0
2018-09-04 13:50:00,87.26,87.31,87.22,87.31,14070.0,72.3799,72.4214,72.3467,72.4214,14070.0
2018-09-04 13:55:00,87.32,87.38,87.29,87.3,13612.0,72.4297,72.4794,72.4048,72.4131,13612.0
2018-09-04 14:00:00,87.29,87.32,87.24,87.31,8300.0,72.4048,72.4297,72.3633,72.4214,8300.0
2018-09-04 14:05:00,87.3,87.35,87.27,87.27,20309.0,72.4131,72.4546,72.3882,72.3882,20309.0
2018-09-04 14:10:00,87.28,87.28,87.24,87.27,14073.0,72.3965,72.3965,72.3633,72.3882,14073.0
2018-09-04 14:15:00,87.28,87.34,87.27,87.32,18157.0,72.3965,72.4463,72.3882,72.4297,18157.0
2018-09-04 14:20:00,87.3,87.53,87.3,87.51,17612.0,72.4131,72.6039,72.4131,72.5873,17612.0
2018-09-04 14:25:00,87.51,87.54,87.43,87.5,12665.0,72.5873,72.6122,72.5209,72.579,12665.0
2018-09-04 14:30:00,87.49,87.57,87.43,87.54,11495.0,72.5707,72.637,72.5209,72.6122,11495.0
2018-09-04 14:35:00,87.55,87.58,87.52,87.57,10367.0,72.6205,72.6453,72.5956,72.637,10367.0
2018-09-04 14:40:00,87.57,87.57,87.47,87.54,21904.0,72.637,72.637,72.5541,72.6122,21904.0
2018-09-04 14:45:00,87.54,87.56,87.45,87.49,21154.0,72.6122,72.6287,72.5375,72.5707,21154.0
2018-09-04 14:50:00,87.49,87.6,87.48,87.59,22712.0,72.5707,72.6619,72.5624,72.6536,22712.0
2018-09-04 14:55:00,87.6,87.69,87.58,87.67,18918.0,72.6619,72.7366,72.6453,72.72,18918.0
2018-09-04 15:00:00,87.67,87.71,87.66,87.7,23098.0,72.72,72.7532,72.7117,72.7449,23098.0
2018-09-04 15:05:00,87.7,87.79,87.64,87.76,22516.0,72.7449,72.8195,72.6951,72.7946,22516.0
2018-09-04 15:10:00,87.76,87.79,87.69,87.79,18682.0,72.7946,72.8195,72.7366,72.8195,18682.0
2018-09-04 15:15:00,87.78,87.86,87.77,87.84,19240.0,72.8112,72.8776,72.8029,72.861,19240.0
2018-09-04 15:20:00,87.84,87.89,87.81,87.84,23367.0,72.861,72.9025,72.8361,72.861,23367.0
2018-09-04 15:25:00,87.84,87.86,87.83,87.85,36520.0,72.861,72.8776,72.8527,72.8693,36520.0
2018-09-04 15:30:00,87.84,87.91,87.83,87.91,26459.0,72.861,72.9191,72.8527,72.9191,26459.0
2018-09-04 15:35:00,87.9,87.97,87.86,87.91,35141.0,72.9108,72.9688,72.8776,72.9191,35141.0
2018-09-04 15:40:00,87.9,87.96,87.88,87.9,62464.0,72.9108,72.9605,72.8942,72.9108,62464.0
2018-09-04 15:45:00,87.9,87.94,87.85,87.89,36576.0,72.9108,72.9439,72.8693,72.9025,36576.0
2018-09-04 15:50:00,87.88,88.07,87.87,87.97,137676.0,72.8942,73.0518,72.8859,72.9688,137676.0
2018-09-04 15:55:00,87.97,88.0,87.84,87.92,137093.0,72.9688,72.9937,72.861,72.9274,137093.0
2018-09-05 09:30:00,87.89,88.08,87.46,87.46,37122.0,72.9025,73.0601,72.5458,72.5458,37122.0
2018-09-05 09:35:00,87.47,87.75,87.1,87.28,34849.0,72.5541,72.7863,72.2472,72.3965,34849.0
2018-09-05 09:40:00,87.32,87.32,86.67,86.67,25250.0,72.4297,72.4297,71.8905,71.8905,25250.0
2018-09-05 09:45:00,86.67,86.7,86.55,86.64,11019.0,71.8905,71.9154,71.791,71.8656,11019.0
2018-09-05 09:50:00,86.67,86.67,86.23,86.28,35248.0,71.8905,71.8905,71.5255,71.567,35248.0
2018-09-05 09:55:00,86.31,86.42,86.2,86.22,36249.0,71.5919,71.6831,71.5007,71.5173,36249.0
2018-09-05 10:00:00,86.24,86.31,85.89,85.96,40444.0,71.5338,71.5919,71.2435,71.3016,40444.0
2018-09-05 10:05:00,85.96,86.0,85.66,85.7,43335.0,71.3016,71.3348,71.0527,71.0859,43335.0
2018-09-05 10:10:00,85.69,85.71,85.27,85.27,33078.0,71.0776,71.0942,70.7293,70.7293,33078.0
2018-09-05 10:15:00,85.26,85.4,84.92,84.94,38683.0,70.721,70.8371,70.4389,70.4555,38683.0
2018-09-05 10:20:00,84.94,84.95,84.24,84.33,47739.0,70.4555,70.4638,69.8749,69.9495,47739.0
2018-09-05 10:25:00,84.37,84.6,84.23,84.51,37250.0,69.9827,70.1735,69.8666,70.0989,37250.0
2018-09-05 10:30:00,84.55,84.55,84.08,84.11,64468.0,70.132,70.132,69.7422,69.7671,64468.0
2018-09-05 10:35:00,84.06,84.16,83.8,83.8,72293.0,69.7256,69.8085,69.5099,69.5099,72293.0
2018-09-05 10:40:00,83.84,83.91,83.43,83.91,49804.0,69.5431,69.6012,69.203,69.6012,49804.0
2018-09-05 10:45:00,83.9,84.21,83.87,84.11,28401.0,69.5929,69.85,69.568,69.7671,28401.0
2018-09-05 10:50:00,84.09,84.16,83.91,84.04,33921.0,69.7505,69.8085,69.6012,69.709,33921.0
2018-09-05 10:55:00,84.07,84.45,84.05,84.25,28096.0,69.7339,70.0491,69.7173,69.8832,28096.0
2018-09-05 11:00:00,84.25,84.28,84.08,84.1,32609.0,69.8832,69.9081,69.7422,69.7588,32609.0
2018-09-05 11:05:00,84.12,84.22,84.07,84.2,64078.0,69.7754,69.8583,69.7339,69.8417,64078.0
2018-09-05 11:10:00,84.18,84.27,84.1,84.14,40165.0,69.8251,69.8998,69.7588,69.7919,40165.0
2018-09-05 11:15:00,84.13,84.15,83.92,83.99,31705.0,69.7837,69.8002,69.6095,69.6675,31705.0
2018-09-05 11:20:00,83.99,84.38,83.98,84.26,40852.0,69.6675,69.991,69.6592,69.8915,40852.0
2018-09-05 11:25:00,84.25,84.25,83.94,83.97,15916.0,69.8832,69.8832,69.6261,69.6509,15916.0
2018-09-05 11:30:00,83.96,83.99,83.79,83.84,19572.0,69.6426,69.6675,69.5016,69.5431,19572.0
2018-09-05 11:35:00,83.84,84.06,83.81,84.06,14661.0,69.5431,69.7256,69.5182,69.7256,14661.0
2018-09-05 11:40:00,84.06,84.11,83.86,83.92,17453.0,69.7256,69.7671,69.5597,69.6095,17453.0
2018-09-05 11:45:00,83.92,83.96,83.78,83.93,23337.0,69.6095,69.6426,69.4933,69.6178,23337.0
2018-09-05 11:50:00,83.93,84.26,83.93,84.23,31549.0,69.6178,69.8915,69.6178,69.8666,31549.0
2018-09-05 11:55:00,84.21,84.24,84.06,84.11,20939.0,69.85,69.8749,69.7256,69.7671,20939.0
2018-09-05 12:00:00,84.12,84.17,84.04,84.09,19005.0,69.7754,69.8168,69.709,69.7505,19005.0
2018-09-05 12:05:00,84.1,84.13,83.88,83.98,39360.0,69.7588,69.7837,69.5763,69.6592,39360.0
2018-09-05 12:10:00,83.98,84.04,83.89,83.92,32498.0,69.6592,69.709,69.5846,69.6095,32498.0
2018-09-05 12:15:00,83.95,84.18,83.95,84.16,18791.0,69.6343,69.8251,69.6343,69.8085,18791.0
2018-09-05 12:20:00,84.16,84.16,84.03,84.06,15125.0,69.8085,69.8085,69.7007,69.7256,15125.0
2018-09-05 12:25:00,84.07,84.1,83.88,84.02,27627.0,69.7339,69.7588,69.5763,69.6924,27627.0
2018-09-05 12:30:00,84.02,84.21,84.01,84.2,53119.0,69.6924,69.85,69.6841,69.8417,53119.0
2018-09-05 12:35:00,84.21,84.25,84.1,84.11,17132.0,69.85,69.8832,69.7588,69.7671,17132.0
2018-09-05 12:40:00,84.11,84.12,84.01,84.12,17881.0,69.7671,69.7754,69.6841,69.7754,17881.0
2018-09-05 12:45:00,84.11,84.16,83.97,84.15,23122.0,69.7671,69.8085,69.6509,69.8002,23122.0
2018-09-05 12:50:00,84.17,84.23,84.09,84.2,12846.0,69.8168,69.8666,69.7505,69.8417,12846.0
2018-09-05 12:55:00,84.22,84.22,84.14,84.19,22957.0,69.8583,69.8583,69.7919,69.8334,22957.0
2018-09-05 13:00:00,84.17,84.18,84.07,84.09,20528.0,69.8168,69.8251,69.7339,69.7505,20528.0
2018-09-05 13:05:00,84.09,84.18,84.06,84.15,13469.0,69.7505,69.8251,69.7256,69.8002,13469.0
2018-09-05 13:10:00,84.15,84.41,84.14,84.4,34872.0,69.8002,70.0159,69.7919,70.0076,34872.0
2018-09-05 13:15:00,84.4,84.51,84.38,84.51,21813.0,70.0076,70.0989,69.991,70.0989,21813.0
2018-09-05 13:20:00,84.51,84.55,84.43,84.48,10052.0,70.0989,70.132,70.0325,70.074,10052.0
2018-09-05 13:25:00,84.47,84.54,84.44,84.53,11287.0,70.0657,70.1237,70.0408,70.1154,11287.0
2018-09-05 13:30:00,84.54,84.69,84.53,84.65,14798.0,70.1237,70.2482,70.1154,70.215,14798.0
2018-09-05 13:35:00,84.66,84.66,84.51,84.56,38743.0,70.2233,70.2233,70.0989,70.1403,38743.0
2018-09-05 13:40:00,84.58,84.62,84.44,84.62,10626.0,70.1569,70.1901,70.0408,70.1901,10626.0
2018-09-05 13:45:00,84.59,84.62,84.41,84.54,21433.0,70.1652,70.1901,70.0159,70.1237,21433.0
2018-09-05 13:50:00,84.53,84.58,84.47,84.48,16827.0,70.1154,70.1569,70.0657,70.074,16827.0
2018-09-05 13:55:00,84.49,84.5,84.4,84.49,13933.0,70.0823,70.0906,70.0076,70.0823,13933.0
2018-09-05 14:00:00,84.51,84.56,84.46,84.46,13119.0,70.0989,70.1403,70.0574,70.0574,13119.0
2018-09-05 14:05:00,84.45,84.47,84.28,84.37,21324.0,70.0491,70.0657,69.9081,69.9827,21324.0
2018-09-05 14:10:00,84.37,84.37,84.2,84.26,10462.0,69.9827,69.9827,69.8417,69.8915,10462.0
2018-09-05 14:15:00,84.27,84.27,84.12,84.15,23870.0,69.8998,69.8998,69.7754,69.8002,23870.0
2018-09-05 14:20:00,84.16,84.19,84.16,84.17,15386.0,69.8085,69.8334,69.8085,69.8168,15386.0
2018-09-05 14:25:00,84.17,84.17,83.99,84.01,24061.0,69.8168,69.8168,69.6675,69.6841,24061.0
2018-09-05 14:30:00,84.01,84.11,84.01,84.1,31343.0,69.6841,69.7671,69.6841,69.7588,31343.0
2018-09-05 14:35:00,84.09,84.26,84.09,84.24,27400.0,69.7505,69.8915,69.7505,69.8749,27400.0
2018-09-05 14:40:00,84.2,84.21,84.09,84.14,16741.0,69.8417,69.85,69.7505,69.7919,16741.0
2018-09-05 14:45:00,84.14,84.17,84.04,84.04,20816.0,69.7919,69.8168,69.709,69.709,20816.0
2018-09-05 14:50:00,84.04,84.04,83.86,83.9,27673.0,69.709,69.709,69.5597,69.5929,27673.0
2018-09-05 14:55:00,83.9,84.06,83.89,84.01,41224.0,69.5929,69.7256,69.5846,69.6841,41224.0
2018-09-05 15:00:00,84.01,84.07,83.98,84.01,26280.0,69.6841,69.7339,69.6592,69.6841,26280.0
2018-09-05 15:05:00,84.01,84.01,83.88,83.91,22253.0,69.6841,69.6841,69.5763,69.6012,22253.0
2018-09-05 15:10:00,83.9,83.96,83.85,83.95,35531.0,69.5929,69.6426,69.5514,69.6343,35531.0
2018-09-05 15:15:00,83.97,84.07,83.97,84.01,27952.0,69.6509,69.7339,69.6509,69.6841,27952.0
2018-09-05 15:20:00,84.01,84.07,83.99,84.03,118303.0,69.6841,69.7339,69.6675,69.7007,118303.0
2018-09-05 15:25:00,84.04,84.18,84.03,84.11,53563.0,69.709,69.8251,69.7007,69.7671,53563.0
2018-09-05 15:30:00,84.1,84.15,84.04,84.06,54257.0,69.7588,69.8002,69.709,69.7256,54257.0
2018-09-05 15:35:00,84.07,84.1,84.05,84.09,38777.0,69.7339,69.7588,69.7173,69.7505,38777.0
2018-09-05 15:40:00,84.08,84.08,83.95,83.95,57228.0,69.7422,69.7422,69.6343,69.6343,57228.0
2018-09-05 15:45:00,83.95,83.97,83.63,83.63,84177.0,69.6343,69.6509,69.3689,69.3689,84177.0
2018-09-05 15:50:00,83.6,83.62,83.24,83.26,173454.0,69.344,69.3606,69.0454,69.062,173454.0
2018-09-05 15:55:00,83.26,83.34,83.15,83.32,262304.0,69.062,69.1284,68.9708,69.1118,262304.0
2018-09-06 09:30:00,83.85,84.65,83.85,84.04,69450.0,69.5514,70.215,69.5514,69.709,69450.0
2018-09-06 09:35:00,84.17,84.17,83.67,83.71,73438.0,69.8168,69.8168,69.4021,69.4353,73438.0
2018-09-06 09:40:00,83.72,83.98,83.42,83.98,56201.0,69.4436,69.6592,69.1947,69.6592,56201.0
2018-09-06 09:45:00,83.99,84.67,83.95,84.46,25035.0,69.6675,70.2316,69.6343,70.0574,25035.0
2018-09-06 09:50:00,84.5,84.56,84.18,84.41,21140.0,70.0906,70.1403,69.8251,70.0159,21140.0
2018-09-06 09:55:00,84.44,84.63,84.27,84.48,21034.0,70.0408,70.1984,69.8998,70.074,21034.0
2018-09-06 10:00:00,84.47,84.49,84.22,84.32,19186.0,70.0657,70.0823,69.8583,69.9413,19186.0
2018-09-06 10:05:00,84.35,84.35,84.02,84.27,20152.0,69.9661,69.9661,69.6924,69.8998,20152.0
2018-09-06 10:10:00,84.27,84.32,83.67,83.8,48736.0,69.8998,69.9413,69.4021,69.5099,48736.0
2018-09-06 10:15:00,83.8,83.89,83.63,83.75,28685.0,69.5099,69.5846,69.3689,69.4685,28685.0
2018-09-06 10:20:00,83.79,83.97,83.68,83.87,26019.0,69.5016,69.6509,69.4104,69.568,26019.0
2018-09-06 10:25:00,83.85,84.33,83.83,84.31,11822.0,69.5514,69.9495,69.5348,69.933,11822.0
2018-09-06 10:30:00,84.27,84.31,84.1,84.12,14078.0,69.8998,69.933,69.7588,69.7754,14078.0
2018-09-06 10:35:00,84.09,84.11,83.91,84.07,30093.0,69.7505,69.7671,69.6012,69.7339,30093.0
2018-09-06 10:40:00,84.07,84.23,84.0,84.14,21041.0,69.7339,69.8666,69.6758,69.7919,21041.0
2018-09-06 10:45:00,84.13,84.19,83.75,83.79,17665.0,69.7837,69.8334,69.4685,69.5016,17665.0
2018-09-06 10:50:00,83.8,83.88,83.66,83.72,23103.0,69.5099,69.5763,69.3938,69.4436,23103.0
2018-09-06 10:55:00,83.71,84.03,83.64,83.87,17650.0,69.4353,69.7007,69.3772,69.568,17650.0
2018-09-06 11:00:00,83.87,83.99,83.76,83.79,18430.0,69.568,69.6675,69.4767,69.5016,18430.0
2018-09-06 11:05:00,83.79,83.81,83.37,83.47,85233.0,69.5016,69.5182,69.1533,69.2362,85233.0
2018-09-06 11:10:00,83.47,83.66,83.42,83.6,22573.0,69.2362,69.3938,69.1947,69.344,22573.0
2018-09-06 11:15:00,83.61,83.86,83.54,83.76,25929.0,69.3523,69.5597,69.2943,69.4767,25929.0
2018-09-06 11:20:00,83.76,83.98,83.57,83.94,21295.0,69.4767,69.6592,69.3191,69.6261,21295.0
2018-09-06 11:25:00,83.92,84.11,83.84,83.95,16227.0,69.6095,69.7671,69.5431,69.6343,16227.0
2018-09-06 11:30:00,83.96,84.13,83.91,84.06,12276.0,69.6426,69.7837,69.6012,69.7256,12276.0
2018-09-06 11:35:00,84.05,84.13,83.97,84.02,16005.0,69.7173,69.7837,69.6509,69.6924,16005.0
2018-09-06 11:40:00,84.14,84.18,83.88,83.91,11802.0,69.7919,69.8251,69.5763,69.6012,11802.0
2018-09-06 11:45:00,83.92,84.07,83.92,84.06,10689.0,69.6095,69.7339,69.6095,69.7256,10689.0
2018-09-06 11:50:00,84.09,84.14,83.96,84.0,17567.0,69.7505,69.7919,69.6426,69.6758,17567.0
2018-09-06 11:55:00,84.05,84.08,83.89,83.97,10270.0,69.7173,69.7422,69.5846,69.6509,10270.0
2018-09-06 12:00:00,83.98,84.03,83.91,83.98,10221.0,69.6592,69.7007,69.6012,69.6592,10221.0
2018-09-06 12:05:00,83.95,84.1,83.95,84.05,8485.0,69.6343,69.7588,69.6343,69.7173,8485.0
2018-09-06 12:10:00,84.05,84.07,83.8,83.8,15849.0,69.7173,69.7339,69.5099,69.5099,15849.0
2018-09-06 12:15:00,83.8,83.82,83.69,83.82,9292.0,69.5099,69.5265,69.4187,69.5265,9292.0
2018-09-06 12:20:00,83.82,83.82,83.63,83.63,13346.0,69.5265,69.5265,69.3689,69.3689,13346.0
2018-09-06 12:25:00,83.61,83.67,83.56,83.56,6646.0,69.3523,69.4021,69.3109,69.3109,6646.0
2018-09-06 12:30:00,83.57,83.65,83.41,83.42,17599.0,69.3191,69.3855,69.1864,69.1947,17599.0
2018-09-06 12:35:00,83.43,83.55,83.38,83.44,20055.0,69.203,69.3026,69.1615,69.2113,20055.0
2018-09-06 12:40:00,83.39,83.57,83.39,83.57,13615.0,69.1698,69.3191,69.1698,69.3191,13615.0
2018-09-06 12:45:00,83.58,83.62,83.47,83.49,23202.0,69.3274,69.3606,69.2362,69.2528,23202.0
2018-09-06 12:50:00,83.47,83.58,83.47,83.48,12894.0,69.2362,69.3274,69.2362,69.2445,12894.0
2018-09-06 12:55:00,83.5,83.53,83.39,83.51,12072.0,69.2611,69.286,69.1698,69.2694,12072.0
2018-09-06 13:00:00,83.48,83.5,83.25,83.26,17779.0,69.2445,69.2611,69.0537,69.062,17779.0
2018-09-06 13:05:00,83.26,83.42,83.26,83.4,11435.0,69.062,69.1947,69.062,69.1781,11435.0
2018-09-06 13:10:00,83.39,83.59,83.34,83.56,14299.0,69.1698,69.3357,69.1284,69.3109,14299.0
2018-09-06 13:15:00,83.55,83.59,83.47,83.58,17467.0,69.3026,69.3357,69.2362,69.3274,17467.0
2018-09-06 13:20:00,83.58,83.6,83.45,83.45,18558.0,69.3274,69.344,69.2196,69.2196,18558.0
2018-09-06 13:25:00,83.47,83.53,83.38,83.38,18214.0,69.2362,69.286,69.1615,69.1615,18214.0
2018-09-06 13:30:00,83.38,83.48,83.32,83.44,14861.0,69.1615,69.2445,69.1118,69.2113,14861.0
2018-09-06 13:35:00,83.45,83.52,83.42,83.45,25270.0,69.2196,69.2777,69.1947,69.2196,25270.0
2018-09-06 13:40:00,83.46,83.59,83.45,83.53,13429.0,69.2279,69.3357,69.2196,69.286,13429.0
2018-09-06 13:45:00,83.53,83.57,83.44,83.45,65204.0,69.286,69.3191,69.2113,69.2196,65204.0
2018-09-06 13:50:00,83.44,83.46,83.38,83.44,9976.0,69.2113,69.2279,69.1615,69.2113,9976.0
2018-09-06 13:55:00,83.44,83.48,83.38,83.44,12386.0,69.2113,69.2445,69.1615,69.2113,12386.0
2018-09-06 14:00:00,83.47,83.58,83.43,83.43,16167.0,69.2362,69.3274,69.203,69.203,16167.0
2018-09-06 14:05:00,83.44,83.56,83.41,83.49,18049.0,69.2113,69.3109,69.1864,69.2528,18049.0
2018-09-06 14:10:00,83.5,83.58,83.48,83.49,14562.0,69.2611,69.3274,69.2445,69.2528,14562.0
2018-09-06 14:15:00,83.49,83.55,83.43,83.49,12514.0,69.2528,69.3026,69.203,69.2528,12514.0
2018-09-06 14:20:00,83.49,83.49,83.25,83.27,17922.0,69.2528,69.2528,69.0537,69.0703,17922.0
2018-09-06 14:25:00,83.3,83.43,83.27,83.36,13141.0,69.0952,69.203,69.0703,69.145,13141.0
2018-09-06 14:30:00,83.36,83.44,83.31,83.43,35713.0,69.145,69.2113,69.1035,69.203,35713.0
2018-09-06 14:35:00,83.43,83.49,83.37,83.45,14075.0,69.203,69.2528,69.1533,69.2196,14075.0
2018-09-06 14:40:00,83.44,83.47,83.36,83.43,12608.0,69.2113,69.2362,69.145,69.203,12608.0
2018-09-06 14:45:00,83.42,83.42,83.29,83.31,16073.0,69.1947,69.1947,69.0869,69.1035,16073.0
2018-09-06 14:50:00,83.31,83.32,83.22,83.25,16064.0,69.1035,69.1118,69.0288,69.0537,16064.0
2018-09-06 14:55:00,83.24,83.27,83.21,83.24,15623.0,69.0454,69.0703,69.0205,69.0454,15623.0
2018-09-06 15:00:00,83.24,83.39,83.24,83.34,17400.0,69.0454,69.1698,69.0454,69.1284,17400.0
2018-09-06 15:05:00,83.34,83.46,83.34,83.36,18635.0,69.1284,69.2279,69.1284,69.145,18635.0
2018-09-06 15:10:00,83.36,83.44,83.33,83.39,15700.0,69.145,69.2113,69.1201,69.1698,15700.0
2018-09-06 15:15:00,83.38,83.4,83.27,83.28,20190.0,69.1615,69.1781,69.0703,69.0786,20190.0
2018-09-06 15:20:00,83.29,83.37,83.28,83.36,19775.0,69.0869,69.1533,69.0786,69.145,19775.0
2018-09-06 15:25:00,83.35,83.53,83.35,83.53,26864.0,69.1367,69.286,69.1367,69.286,26864.0
2018-09-06 15:30:00,83.54,83.57,83.48,83.5,30341.0,69.2943,69.3191,69.2445,69.2611,30341.0
2018-09-06 15:35:00,83.5,83.54,83.45,83.54,39130.0,69.2611,69.2943,69.2196,69.2943,39130.0
2018-09-06 15:40:00,83.53,83.55,83.45,83.46,79687.0,69.286,69.3026,69.2196,69.2279,79687.0
2018-09-06 15:45:00,83.46,83.55,83.45,83.55,71556.0,69.2279,69.3026,69.2196,69.3026,71556.0
2018-09-06 15:50:00,83.55,83.55,83.5,83.53,55738.0,69.3026,69.3026,69.2611,69.286,55738.0
2018-09-06 15:55:00,83.53,83.58,83.4,83.4,123310.0,69.286,69.3274,69.1781,69.1781,123310.0
2018-09-07 09:30:00,82.87,82.87,81.58,82.38,77976.0,68.7385,68.7385,67.6685,68.3321,77976.0
2018-09-07 09:35:00,82.36,82.42,81.78,82.42,32659.0,68.3155,68.3653,67.8344,68.3653,32659.0
2018-09-07 09:40:00,82.44,82.79,82.34,82.53,59592.0,68.3818,68.6722,68.2989,68.4565,59592.0
2018-09-07 09:45:00,82.5,82.7,82.36,82.62,28161.0,68.4316,68.5975,68.3155,68.5311,28161.0
2018-09-07 09:50:00,82.61,83.07,82.54,83.07,68028.0,68.5229,68.9044,68.4648,68.9044,68028.0
2018-09-07 09:55:00,83.0,83.16,82.95,83.14,20656.0,68.8463,68.9791,68.8049,68.9625,20656.0
2018-09-07 10:00:00,83.12,83.4,83.12,83.4,14238.0,68.9459,69.1781,68.9459,69.1781,14238.0
2018-09-07 10:05:00,83.41,83.41,83.08,83.27,9079.0,69.1864,69.1864,68.9127,69.0703,9079.0
2018-09-07 10:10:00,83.26,83.37,83.21,83.33,11897.0,69.062,69.1533,69.0205,69.1201,11897.0
2018-09-07 10:15:00,83.31,83.32,83.09,83.21,9519.0,69.1035,69.1118,68.921,69.0205,9519.0
2018-09-07 10:20:00,83.2,83.5,83.16,83.48,64040.0,69.0122,69.2611,68.9791,69.2445,64040.0
2018-09-07 10:25:00,83.48,83.58,83.41,83.55,8856.0,69.2445,69.3274,69.1864,69.3026,8856.0
2018-09-07 10:30:00,83.57,83.84,83.56,83.84,43628.0,69.3191,69.5431,69.3109,69.5431,43628.0
2018-09-07 10:35:00,83.86,83.89,83.74,83.81,35306.0,69.5597,69.5846,69.4602,69.5182,35306.0
2018-09-07 10:40:00,83.83,83.97,83.71,83.94,10145.0,69.5348,69.6509,69.4353,69.6261,10145.0
2018-09-07 10:45:00,83.95,84.11,83.95,84.02,12668.0,69.6343,69.7671,69.6343,69.6924,12668.0
2018-09-07 10:50:00,83.99,83.99,83.86,83.9,17935.0,69.6675,69.6675,69.5597,69.5929,17935.0
2018-09-07 10:55:00,83.87,84.07,83.86,84.07,12410.0,69.568,69.7339,69.5597,69.7339,12410.0
2018-09-07 11:00:00,84.07,84.15,84.04,84.05,8003.0,69.7339,69.8002,69.709,69.7173,8003.0
2018-09-07 11:05:00,84.05,84.14,84.0,84.13,10374.0,69.7173,69.7919,69.6758,69.7837,10374.0
2018-09-07 11:10:00,84.1,84.11,84.04,84.06,15421.0,69.7588,69.7671,69.709,69.7256,15421.0
2018-09-07 11:15:00,84.08,84.17,84.04,84.04,28088.0,69.7422,69.8168,69.709,69.709,28088.0
2018-09-07 11:20:00,84.05,84.08,83.94,83.94,6574.0,69.7173,69.7422,69.6261,69.6261,6574.0
2018-09-07 11:25:00,83.93,84.05,83.9,84.03,7568.0,69.6178,69.7173,69.5929,69.7007,7568.0
2018-09-07 11:30:00,84.06,84.15,84.02,84.1,12094.0,69.7256,69.8002,69.6924,69.7588,12094.0
2018-09-07 11:35:00,84.09,84.12,83.91,83.91,14055.0,69.7505,69.7754,69.6012,69.6012,14055.0
2018-09-07 11:40:00,83.91,83.94,83.74,83.79,21263.0,69.6012,69.6261,69.4602,69.5016,21263.0
2018-09-07 11:45:00,83.79,83.82,83.71,83.81,15709.0,69.5016,69.5265,69.4353,69.5182,15709.0
2018-09-07 11:50:00,83.83,83.83,83.67,83.72,19479.0,69.5348,69.5348,69.4021,69.4436,19479.0
2018-09-07 11:55:00,83.74,83.81,83.64,83.66,10281.0,69.4602,69.5182,69.3772,69.3938,10281.0
2018-09-07 12:00:00,83.63,83.68,83.51,83.59,14583.0,69.3689,69.4104,69.2694,69.3357,14583.0
2018-09-07 12:05:00,83.59,83.63,83.28,83.31,16209.0,69.3357,69.3689,69.0786,69.1035,16209.0
2018-09-07 12:10:00,83.28,83.51,83.28,83.49,14077.0,69.0786,69.2694,69.0786,69.2528,14077.0
2018-09-07 12:15:00,83.48,83.48,83.32,83.36,9076.0,69.2445,69.2445,69.1118,69.145,9076.0
2018-09-07 12:20:00,83.39,83.57,83.39,83.46,8077.0,69.1698,69.3191,69.1698,69.2279,8077.0
2018-09-07 12:25:00,83.44,83.45,83.32,83.32,6344.0,69.2113,69.2196,69.1118,69.1118,6344.0
2018-09-07 12:30:00,83.29,83.46,83.29,83.33,10092.0,69.0869,69.2279,69.0869,69.1201,10092.0
2018-09-07 12:35:00,83.35,83.49,83.35,83.42,8900.0,69.1367,69.2528,69.1367,69.1947,8900.0
2018-09-07 12:40:00,83.45,83.53,83.25,83.27,9764.0,69.2196,69.286,69.0537,69.0703,9764.0
2018-09-07 12:45:00,83.25,83.59,83.24,83.54,6810.0,69.0537,69.3357,69.0454,69.2943,6810.0
2018-09-07 12:50:00,83.56,83.63,83.52,83.58,6343.0,69.3109,69.3689,69.2777,69.3274,6343.0
2018-09-07 12:55:00,83.58,83.67,83.57,83.58,7326.0,69.3274,69.4021,69.3191,69.3274,7326.0
2018-09-07 13:00:00,83.55,83.62,83.42,83.42,6816.0,69.3026,69.3606,69.1947,69.1947,6816.0
2018-09-07 13:05:00,83.38,83.4,83.29,83.34,6420.0,69.1615,69.1781,69.0869,69.1284,6420.0
2018-09-07 13:10:00,83.34,83.39,83.27,83.31,4115.0,69.1284,69.1698,69.0703,69.1035,4115.0
2018-09-07 13:15:00,83.3,83.35,83.27,83.3,5980.0,69.0952,69.1367,69.0703,69.0952,5980.0
2018-09-07 13:20:00,83.29,83.34,83.24,83.24,8990.0,69.0869,69.1284,69.0454,69.0454,8990.0
2018-09-07 13:25:00,83.25,83.39,83.22,83.38,7300.0,69.0537,69.1698,69.0288,69.1615,7300.0
2018-09-07 13:30:00,83.38,83.44,83.33,83.36,5562.0,69.1615,69.2113,69.1201,69.145,5562.0
2018-09-07 13:35:00,83.34,83.34,83.18,83.18,6487.0,69.1284,69.1284,68.9957,68.9957,6487.0
2018-09-07 13:40:00,83.17,83.17,83.09,83.16,5949.0,68.9874,68.9874,68.921,68.9791,5949.0
2018-09-07 13:45:00,83.17,83.28,83.14,83.15,6149.0,68.9874,69.0786,68.9625,68.9708,6149.0
2018-09-07 13:50:00,83.14,83.24,83.14,83.15,4550.0,68.9625,69.0454,68.9625,68.9708,4550.0
2018-09-07 13:55:00,83.15,83.18,83.12,83.12,5924.0,68.9708,68.9957,68.9459,68.9459,5924.0
2018-09-07 14:00:00,83.09,83.11,83.05,83.05,9800.0,68.921,68.9376,68.8878,68.8878,9800.0
2018-09-07 14:05:00,83.06,83.12,83.03,83.11,5814.0,68.8961,68.9459,68.8712,68.9376,5814.0
2018-09-07 14:10:00,83.11,83.24,83.07,83.16,7000.0,68.9376,69.0454,68.9044,68.9791,7000.0
2018-09-07 14:15:00,83.18,83.21,82.99,83.02,9950.0,68.9957,69.0205,68.8381,68.8629,9950.0
2018-09-07 14:20:00,83.02,83.1,83.0,83.1,6053.0,68.8629,68.9293,68.8463,68.9293,6053.0
2018-09-07 14:25:00,83.12,83.22,83.11,83.22,7107.0,68.9459,69.0288,68.9376,69.0288,7107.0
2018-09-07 14:30:00,83.22,83.22,83.04,83.04,5677.0,69.0288,69.0288,68.8795,68.8795,5677.0
2018-09-07 14:35:00,83.05,83.11,83.04,83.11,9874.0,68.8878,68.9376,68.8795,68.9376,9874.0
2018-09-07 14:40:00,83.12,83.14,83.07,83.13,9591.0,68.9459,68.9625,68.9044,68.9542,9591.0
2018-09-07 14:45:00,83.13,83.19,83.1,83.1,12545.0,68.9542,69.0039,68.9293,68.9293,12545.0
2018-09-07 14:50:00,83.09,83.09,82.99,83.03,13273.0,68.921,68.921,68.8381,68.8712,13273.0
2018-09-07 14:55:00,83.03,83.18,83.02,83.14,13281.0,68.8712,68.9957,68.8629,68.9625,13281.0
2018-09-07 15:00:00,83.12,83.22,83.09,83.16,18641.0,68.9459,69.0288,68.921,68.9791,18641.0
2018-09-07 15:05:00,83.16,83.17,83.06,83.09,12955.0,68.9791,68.9874,68.8961,68.921,12955.0
2018-09-07 15:10:00,83.1,83.19,83.1,83.19,12015.0,68.9293,69.0039,68.9293,69.0039,12015.0
2018-09-07 15:15:00,83.21,83.22,83.14,83.17,7800.0,69.0205,69.0288,68.9625,68.9874,7800.0
2018-09-07 15:20:00,83.17,83.23,83.17,83.21,12284.0,68.9874,69.0371,68.9874,69.0205,12284.0
2018-09-07 15:25:00,83.22,83.31,83.22,83.25,20193.0,69.0288,69.1035,69.0288,69.0537,20193.0
2018-09-07 15:30:00,83.26,83.3,83.09,83.19,26810.0,69.062,69.0952,68.921,69.0039,26810.0
2018-09-07 15:35:00,83.18,83.21,83.05,83.13,26283.0,68.9957,69.0205,68.8878,68.9542,26283.0
2018-09-07 15:40:00,83.16,83.16,83.01,83.04,24784.0,68.9791,68.9791,68.8546,68.8795,24784.0
2018-09-07 15:45:00,83.03,83.09,83.0,83.0,36857.0,68.8712,68.921,68.8463,68.8463,36857.0
2018-09-07 15:50:00,82.99,83.13,82.9,83.07,56353.0,68.8381,68.9542,68.7634,68.9044,56353.0
2018-09-07 15:55:00,83.07,83.13,82.98,83.12,99705.0,68.9044,68.9542,68.8298,68.9459,99705.0
2018-09-10 09:30:00,83.17,83.6,82.66,82.76,84275.0,68.9874,69.344,68.5643,68.6473,84275.0
2018-09-10 09:35:00,82.75,83.0,82.44,82.66,14311.0,68.639,68.8463,68.3818,68.5643,14311.0
2018-09-10 09:40:00,82.68,82.9,82.59,82.7,19104.0,68.5809,68.7634,68.5063,68.5975,19104.0
2018-09-10 09:45:00,82.73,83.02,82.62,82.94,17890.0,68.6224,68.8629,68.5311,68.7966,17890.0
2018-09-10 09:50:00,82.95,83.04,82.84,83.04,23916.0,68.8049,68.8795,68.7136,68.8795,23916.0
2018-09-10 09:55:00,82.99,83.14,82.94,83.07,12535.0,68.8381,68.9625,68.7966,68.9044,12535.0
2018-09-10 10:00:00,83.04,83.15,82.98,83.03,10115.0,68.8795,68.9708,68.8298,68.8712,10115.0
2018-09-10 10:05:00,82.97,83.04,82.87,82.88,21698.0,68.8215,68.8795,68.7385,68.7468,21698.0
2018-09-10 10:10:00,82.87,82.87,82.68,82.78,13035.0,68.7385,68.7385,68.5809,68.6639,13035.0
2018-09-10 10:15:00,82.77,82.92,82.74,82.91,11480.0,68.6556,68.78,68.6307,68.7717,11480.0
2018-09-10 10:20:00,82.92,83.03,82.83,82.83,14887.0,68.78,68.8712,68.7053,68.7053,14887.0
2018-09-10 10:25:00,82.82,83.06,82.78,83.06,11905.0,68.697,68.8961,68.6639,68.8961,11905.0
2018-09-10 10:30:00,83.05,83.17,82.96,83.17,10695.0,68.8878,68.9874,68.8132,68.9874,10695.0
2018-09-10 10:35:00,83.17,83.29,83.02,83.28,10824.0,68.9874,69.0869,68.8629,69.0786,10824.0
2018-09-10 10:40:00,83.28,83.29,83.2,83.29,8701.0,69.0786,69.0869,69.0122,69.0869,8701.0
2018-09-10 10:45:00,83.3,83.43,83.26,83.41,16080.0,69.0952,69.203,69.062,69.1864,16080.0
2018-09-10 10:50:00,83.39,83.57,83.35,83.38,16838.0,69.1698,69.3191,69.1367,69.1615,16838.0
2018-09-10 10:55:00,83.34,83.45,83.23,83.41,17437.0,69.1284,69.2196,69.0371,69.1864,17437.0
2018-09-10 11:00:00,83.41,83.54,83.22,83.54,17160.0,69.1864,69.2943,69.0288,69.2943,17160.0
2018-09-10 11:05:00,83.54,83.69,83.51,83.62,17628.0,69.2943,69.4187,69.2694,69.3606,17628.0
2018-09-10 11:10:00,83.63,83.74,83.59,83.59,11824.0,69.3689,69.4602,69.3357,69.3357,11824.0
2018-09-10 11:15:00,83.6,83.66,83.56,83.59,16185.0,69.344,69.3938,69.3109,69.3357,16185.0
2018-09-10 11:20:00,83.59,83.65,83.49,83.63,12017.0,69.3357,69.3855,69.2528,69.3689,12017.0
2018-09-10 11:25:00,83.63,83.63,83.52,83.61,11332.0,69.3689,69.3689,69.2777,69.3523,11332.0
2018-09-10 11:30:00,83.6,83.6,83.47,83.5,12122.0,69.344,69.344,69.2362,69.2611,12122.0
2018-09-10 11:35:00,83.5,83.51,83.41,83.47,19241.0,69.2611,69.2694,69.1864,69.2362,19241.0
2018-09-10 11:40:00,83.48,83.59,83.45,83.58,11822.0,69.2445,69.3357,69.2196,69.3274,11822.0
2018-09-10 11:45:00,83.58,83.6,83.54,83.59,15764.0,69.3274,69.344,69.2943,69.3357,15764.0
2018-09-10 11:50:00,83.61,83.73,83.6,83.67,12503.0,69.3523,69.4519,69.344,69.4021,12503.0
2018-09-10 11:55:00,83.67,83.69,83.6,83.63,19653.0,69.4021,69.4187,69.344,69.3689,19653.0
2018-09-10 12:00:00,83.62,83.64,83.48,83.49,13406.0,69.3606,69.3772,69.2445,69.2528,13406.0
2018-09-10 12:05:00,83.48,83.58,83.46,83.57,15136.0,69.2445,69.3274,69.2279,69.3191,15136.0
2018-09-10 12:10:00,83.58,83.72,83.56,83.72,44885.0,69.3274,69.4436,69.3109,69.4436,44885.0
2018-09-10 12:15:00,83.73,83.85,83.69,83.69,36290.0,69.4519,69.5514,69.4187,69.4187,36290.0
2018-09-10 12:20:00,83.68,83.79,83.61,83.67,13981.0,69.4104,69.5016,69.3523,69.4021,13981.0
2018-09-10 12:25:00,83.65,83.74,83.65,83.68,11700.0,69.3855,69.4602,69.3855,69.4104,11700.0
2018-09-10 12:30:00,83.69,83.74,83.67,83.73,16086.0,69.4187,69.4602,69.4021,69.4519,16086.0
2018-09-10 12:35:00,83.71,83.72,83.55,83.59,13746.0,69.4353,69.4436,69.3026,69.3357,13746.0
2018-09-10 12:40:00,83.59,83.62,83.53,83.59,13481.0,69.3357,69.3606,69.286,69.3357,13481.0
2018-09-10 12:45:00,83.6,83.67,83.57,83.6,26231.0,69.344,69.4021,69.3191,69.344,26231.0
2018-09-10 12:50:00,83.61,83.62,83.55,83.61,8194.0,69.3523,69.3606,69.3026,69.3523,8194.0
2018-09-10 12:55:00,83.6,83.66,83.56,83.61,9935.0,69.344,69.3938,69.3109,69.3523,9935.0
2018-09-10 13:00:00,83.61,83.71,83.61,83.71,9085.0,69.3523,69.4353,69.3523,69.4353,9085.0
2018-09-10 13:05:00,83.71,83.73,83.67,83.68,21158.0,69.4353,69.4519,69.4021,69.4104,21158.0
2018-09-10 13:10:00,83.68,83.72,83.68,83.71,14101.0,69.4104,69.4436,69.4104,69.4353,14101.0
2018-09-10 13:15:00,83.72,83.81,83.71,83.81,23732.0,69.4436,69.5182,69.4353,69.5182,23732.0
2018-09-10 13:20:00,83.83,83.84,83.79,83.8,11000.0,69.5348,69.5431,69.5016,69.5099,11000.0
2018-09-10 13:25:00,83.79,83.83,83.73,83.73,20861.0,69.5016,69.5348,69.4519,69.4519,20861.0
2018-09-10 13:30:00,83.75,83.79,83.72,83.73,10019.0,69.4685,69.5016,69.4436,69.4519,10019.0
2018-09-10 13:35:00,83.71,83.77,83.71,83.76,6926.0,69.4353,69.485,69.4353,69.4767,6926.0
2018-09-10 13:40:00,83.76,83.79,83.71,83.71,15623.0,69.4767,69.5016,69.4353,69.4353,15623.0
2018-09-10 13:45:00,83.72,83.76,83.59,83.61,9262.0,69.4436,69.4767,69.3357,69.3523,9262.0
2018-09-10 13:50:00,83.6,83.77,83.6,83.77,12917.0,69.344,69.485,69.344,69.485,12917.0
2018-09-10 13:55:00,83.77,83.79,83.74,83.76,7461.0,69.485,69.5016,69.4602,69.4767,7461.0
2018-09-10 14:00:00,83.74,83.75,83.67,83.69,24201.0,69.4602,69.4685,69.4021,69.4187,24201.0
2018-09-10 14:05:00,83.69,83.7,83.54,83.56,15809.0,69.4187,69.427,69.2943,69.3109,15809.0
2018-09-10 14:10:00,83.55,83.55,83.48,83.5,13318.0,69.3026,69.3026,69.2445,69.2611,13318.0
2018-09-10 14:15:00,83.5,83.56,83.5,83.52,11538.0,69.2611,69.3109,69.2611,69.2777,11538.0
2018-09-10 14:20:00,83.52,83.53,83.47,83.52,11565.0,69.2777,69.286,69.2362,69.2777,11565.0
2018-09-10 14:25:00,83.52,83.55,83.49,83.51,20454.0,69.2777,69.3026,69.2528,69.2694,20454.0
2018-09-10 14:30:00,83.51,83.52,83.45,83.5,14652.0,69.2694,69.2777,69.2196,69.2611,14652.0
2018-09-10 14:35:00,83.5,83.51,83.46,83.48,15040.0,69.2611,69.2694,69.2279,69.2445,15040.0
2018-09-10 14:40:00,83.47,83.49,83.41,83.47,16688.0,69.2362,69.2528,69.1864,69.2362,16688.0
2018-09-10 14:45:00,83.48,83.49,83.34,83.34,13401.0,69.2445,69.2528,69.1284,69.1284,13401.0
2018-09-10 14:50:00,83.33,83.33,83.25,83.3,21445.0,69.1201,69.1201,69.0537,69.0952,21445.0
2018-09-10 14:55:00,83.29,83.31,83.15,83.21,22949.0,69.0869,69.1035,68.9708,69.0205,22949.0
2018-09-10 15:00:00,83.22,83.26,83.2,83.25,24396.0,69.0288,69.062,69.0122,69.0537,24396.0
2018-09-10 15:05:00,83.25,83.31,83.24,83.27,23032.0,69.0537,69.1035,69.0454,69.0703,23032.0
2018-09-10 15:10:00,83.27,83.29,83.21,83.25,25009.0,69.0703,69.0869,69.0205,69.0537,25009.0
2018-09-10 15:15:00,83.24,83.27,83.2,83.21,22814.0,69.0454,69.0703,69.0122,69.0205,22814.0
2018-09-10 15:20:00,83.2,83.31,83.19,83.3,29109.0,69.0122,69.1035,69.0039,69.0952,29109.0
2018-09-10 15:25:00,83.3,83.41,83.29,83.31,29356.0,69.0952,69.1864,69.0869,69.1035,29356.0
2018-09-10 15:30:00,83.31,83.39,83.31,83.39,25727.0,69.1035,69.1698,69.1035,69.1698,25727.0
2018-09-10 15:35:00,83.39,83.42,83.37,83.38,25699.0,69.1698,69.1947,69.1533,69.1615,25699.0
2018-09-10 15:40:00,83.38,83.44,83.33,83.44,49736.0,69.1615,69.2113,69.1201,69.2113,49736.0
2018-09-10 15:45:00,83.43,83.54,83.42,83.54,54514.0,69.203,69.2943,69.1947,69.2943,54514.0
2018-09-10 15:50:00,83.54,83.66,83.49,83.66,86681.0,69.2943,69.3938,69.2528,69.3938,86681.0
2018-09-10 15:55:00,83.65,83.68,83.48,83.56,148432.0,69.3855,69.4104,69.2445,69.3109,148432.0
2018-09-11 09:30:00,83.76,83.8,83.25,83.77,63477.0,69.4767,69.5099,69.0537,69.485,63477.0
2018-09-11 09:35:00,83.75,84.09,83.59,83.74,109338.0,69.4685,69.7505,69.3357,69.4602,109338.0
2018-09-11 09:40:00,83.76,84.02,83.59,83.86,138948.0,69.4767,69.6924,69.3357,69.5597,138948.0
2018-09-11 09:45:00,83.9,84.34,83.73,84.1,34488.0,69.5929,69.9578,69.4519,69.7588,34488.0
2018-09-11 09:50:00,84.11,84.31,84.06,84.11,53147.0,69.7671,69.933,69.7256,69.7671,53147.0
2018-09-11 09:55:00,84.1,84.24,83.94,83.98,35057.0,69.7588,69.8749,69.6261,69.6592,35057.0
2018-09-11 10:00:00,84.02,84.07,83.86,84.03,30067.0,69.6924,69.7339,69.5597,69.7007,30067.0
2018-09-11 10:05:00,84.02,84.02,83.81,83.88,17500.0,69.6924,69.6924,69.5182,69.5763,17500.0
2018-09-11 10:10:00,83.87,83.94,83.79,83.86,27389.0,69.568,69.6261,69.5016,69.5597,27389.0
2018-09-11 10:15:00,83.86,83.92,83.71,83.75,24621.0,69.5597,69.6095,69.4353,69.4685,24621.0
2018-09-11 10:20:00,83.76,83.84,83.61,83.79,22304.0,69.4767,69.5431,69.3523,69.5016,22304.0
2018-09-11 10:25:00,83.79,83.85,83.71,83.79,31593.0,69.5016,69.5514,69.4353,69.5016,31593.0
2018-09-11 10:30:00,83.8,83.86,83.52,83.6,22108.0,69.5099,69.5597,69.2777,69.344,22108.0
2018-09-11 10:35:00,83.62,83.77,83.6,83.7,17437.0,69.3606,69.485,69.344,69.427,17437.0
2018-09-11 10:40:00,83.69,83.75,83.6,83.7,8761.0,69.4187,69.4685,69.344,69.427,8761.0
2018-09-11 10:45:00,83.7,83.7,83.56,83.66,15689.0,69.427,69.427,69.3109,69.3938,15689.0
2018-09-11 10:50:00,83.65,83.75,83.61,83.72,12654.0,69.3855,69.4685,69.3523,69.4436,12654.0
2018-09-11 10:55:00,83.72,83.87,83.71,83.78,19066.0,69.4436,69.568,69.4353,69.4933,19066.0
2018-09-11 11:00:00,83.77,83.91,83.75,83.9,27156.0,69.485,69.6012,69.4685,69.5929,27156.0
2018-09-11 11:05:00,83.91,83.92,83.8,83.84,17849.0,69.6012,69.6095,69.5099,69.5431,17849.0
2018-09-11 11:10:00,83.85,84.02,83.85,83.93,15250.0,69.5514,69.6924,69.5514,69.6178,15250.0
2018-09-11 11:15:00,83.92,83.94,83.85,83.91,17888.0,69.6095,69.6261,69.5514,69.6012,17888.0
2018-09-11 11:20:00,83.92,83.98,83.87,83.92,19975.0,69.6095,69.6592,69.568,69.6095,19975.0
2018-09-11 11:25:00,83.92,84.12,83.92,84.06,11633.0,69.6095,69.7754,69.6095,69.7256,11633.0
2018-09-11 11:30:00,84.07,84.16,84.06,84.11,11251.0,69.7339,69.8085,69.7256,69.7671,11251.0
2018-09-11 11:35:00,84.11,84.25,84.09,84.25,13700.0,69.7671,69.8832,69.7505,69.8832,13700.0
2018-09-11 11:40:00,84.25,84.35,84.22,84.23,14374.0,69.8832,69.9661,69.8583,69.8666,14374.0
2018-09-11 11:45:00,84.23,84.38,84.21,84.38,12116.0,69.8666,69.991,69.85,69.991,12116.0
2018-09-11 11:50:00,84.41,84.58,84.4,84.57,14240.0,70.0159,70.1569,70.0076,70.1486,14240.0
2018-09-11 11:55:00,84.55,84.74,84.54,84.73,21040.0,70.132,70.2896,70.1237,70.2813,21040.0
2018-09-11 12:00:00,84.73,84.8,84.67,84.69,34996.0,70.2813,70.3394,70.2316,70.2482,34996.0
2018-09-11 12:05:00,84.71,84.89,84.69,84.86,18044.0,70.2647,70.4141,70.2482,70.3892,18044.0
2018-09-11 12:10:00,84.88,84.89,84.75,84.81,14476.0,70.4058,70.4141,70.2979,70.3477,14476.0
2018-09-11 12:15:00,84.82,84.82,84.69,84.7,10012.0,70.356,70.356,70.2482,70.2565,10012.0
2018-09-11 12:20:00,84.73,84.83,84.73,84.78,9923.0,70.2813,70.3643,70.2813,70.3228,9923.0
2018-09-11 12:25:00,84.76,84.77,84.68,84.75,8853.0,70.3062,70.3145,70.2399,70.2979,8853.0
2018-09-11 12:30:00,84.75,84.82,84.73,84.8,9323.0,70.2979,70.356,70.2813,70.3394,9323.0
2018-09-11 12:35:00,84.8,84.81,84.75,84.77,14457.0,70.3394,70.3477,70.2979,70.3145,14457.0
2018-09-11 12:40:00,84.78,84.82,84.74,84.8,9592.0,70.3228,70.356,70.2896,70.3394,9592.0
2018-09-11 12:45:00,84.79,84.79,84.59,84.64,12505.0,70.3311,70.3311,70.1652,70.2067,12505.0
2018-09-11 12:50:00,84.64,84.76,84.63,84.76,11203.0,70.2067,70.3062,70.1984,70.3062,11203.0
2018-09-11 12:55:00,84.77,84.92,84.76,84.92,9688.0,70.3145,70.4389,70.3062,70.4389,9688.0
2018-09-11 13:00:00,84.93,84.94,84.83,84.86,10355.0,70.4472,70.4555,70.3643,70.3892,10355.0
2018-09-11 13:05:00,84.86,84.87,84.78,84.78,12683.0,70.3892,70.3975,70.3228,70.3228,12683.0
2018-09-11 13:10:00,84.78,84.88,84.75,84.78,11028.0,70.3228,70.4058,70.2979,70.3228,11028.0
2018-09-11 13:15:00,84.78,84.9,84.75,84.9,10941.0,70.3228,70.4223,70.2979,70.4223,10941.0
2018-09-11 13:20:00,84.89,84.93,84.78,84.81,13338.0,70.4141,70.4472,70.3228,70.3477,13338.0
2018-09-11 13:25:00,84.83,84.85,84.79,84.79,12951.0,70.3643,70.3809,70.3311,70.3311,12951.0
2018-09-11 13:30:00,84.8,84.84,84.78,84.82,12776.0,70.3394,70.3726,70.3228,70.356,12776.0
2018-09-11 13:35:00,84.84,84.87,84.76,84.77,10176.0,70.3726,70.3975,70.3062,70.3145,10176.0
2018-09-11 13:40:00,84.8,84.82,84.66,84.66,9579.0,70.3394,70.356,70.2233,70.2233,9579.0
2018-09-11 13:45:00,84.66,84.74,84.65,84.72,9134.0,70.2233,70.2896,70.215,70.273,9134.0
2018-09-11 13:50:00,84.73,84.76,84.69,84.71,16289.0,70.2813,70.3062,70.2482,70.2647,16289.0
2018-09-11 13:55:00,84.72,84.81,84.71,84.8,13205.0,70.273,70.3477,70.2647,70.3394,13205.0
2018-09-11 14:00:00,84.78,84.79,84.7,84.75,6988.0,70.3228,70.3311,70.2565,70.2979,6988.0
2018-09-11 14:05:00,84.75,84.75,84.67,84.73,10655.0,70.2979,70.2979,70.2316,70.2813,10655.0
2018-09-11 14:10:00,84.74,84.79,84.74,84.78,13937.0,70.2896,70.3311,70.2896,70.3228,13937.0
2018-09-11 14:15:00,84.76,84.81,84.75,84.79,11528.0,70.3062,70.3477,70.2979,70.3311,11528.0
2018-09-11 14:20:00,84.79,84.88,84.79,84.88,24692.0,70.3311,70.4058,70.3311,70.4058,24692.0
2018-09-11 14:25:00,84.88,84.92,84.86,84.92,9581.0,70.4058,70.4389,70.3892,70.4389,9581.0
2018-09-11 14:30:00,84.91,84.96,84.86,84.89,19032.0,70.4306,70.4721,70.3892,70.4141,19032.0
2018-09-11 14:35:00,84.89,84.89,84.8,84.82,14389.0,70.4141,70.4141,70.3394,70.356,14389.0
2018-09-11 14:40:00,84.82,84.84,84.76,84.76,25734.0,70.356,70.3726,70.3062,70.3062,25734.0
2018-09-11 14:45:00,84.76,84.81,84.76,84.8,10012.0,70.3062,70.3477,70.3062,70.3394,10012.0
2018-09-11 14:50:00,84.8,84.82,84.78,84.81,10793.0,70.3394,70.356,70.3228,70.3477,10793.0
2018-09-11 14:55:00,84.82,84.84,84.8,84.81,10599.0,70.356,70.3726,70.3394,70.3477,10599.0
2018-09-11 15:00:00,84.81,84.91,84.8,84.88,26408.0,70.3477,70.4306,70.3394,70.4058,26408.0
2018-09-11 15:05:00,84.89,84.91,84.87,84.91,14656.0,70.4141,70.4306,70.3975,70.4306,14656.0
2018-09-11 15:10:00,84.91,84.99,84.9,84.98,15092.0,70.4306,70.497,70.4223,70.4887,15092.0
2018-09-11 15:15:00,84.99,85.0,84.92,84.94,16212.0,70.497,70.5053,70.4389,70.4555,16212.0
2018-09-11 15:20:00,84.94,84.96,84.81,84.81,22252.0,70.4555,70.4721,70.3477,70.3477,22252.0
2018-09-11 15:25:00,84.81,84.88,84.78,84.87,23395.0,70.3477,70.4058,70.3228,70.3975,23395.0
2018-09-11 15:30:00,84.86,84.91,84.85,84.87,24521.0,70.3892,70.4306,70.3809,70.3975,24521.0
2018-09-11 15:35:00,84.88,84.89,84.86,84.86,14656.0,70.4058,70.4141,70.3892,70.3892,14656.0
2018-09-11 15:40:00,84.87,84.92,84.86,84.9,33445.0,70.3975,70.4389,70.3892,70.4223,33445.0
2018-09-11 15:45:00,84.9,84.94,84.86,84.94,43107.0,70.4223,70.4555,70.3892,70.4555,43107.0
2018-09-11 15:50:00,84.94,85.12,84.92,85.08,108487.0,70.4555,70.6048,70.4389,70.5717,108487.0
2018-09-11 15:55:00,85.08,85.15,85.08,85.12,149246.0,70.5717,70.6297,70.5717,70.6048,149246.0
2018-09-12 09:30:00,85.19,85.29,84.6,85.03,38847.0,70.6629,70.7458,70.1735,70.5302,38847.0
2018-09-12 09:35:00,85.03,85.04,84.56,84.69,19319.0,70.5302,70.5385,70.1403,70.2482,19319.0
2018-09-12 09:40:00,84.73,84.98,84.53,84.98,31504.0,70.2813,70.4887,70.1154,70.4887,31504.0
2018-09-12 09:45:00,84.97,85.0,84.67,84.75,37347.0,70.4804,70.5053,70.2316,70.2979,37347.0
2018-09-12 09:50:00,84.76,84.92,84.38,84.42,22658.0,70.3062,70.4389,69.991,70.0242,22658.0
2018-09-12 09:55:00,84.48,84.74,84.44,84.46,29492.0,70.074,70.2896,70.0408,70.0574,29492.0
2018-09-12 10:00:00,84.48,84.77,84.47,84.68,19548.0,70.074,70.3145,70.0657,70.2399,19548.0
2018-09-12 10:05:00,84.67,84.72,84.34,84.34,18302.0,70.2316,70.273,69.9578,69.9578,18302.0
2018-09-12 10:10:00,84.33,84.33,84.05,84.2,25716.0,69.9495,69.9495,69.7173,69.8417,25716.0
2018-09-12 10:15:00,84.18,84.18,83.99,84.06,15205.0,69.8251,69.8251,69.6675,69.7256,15205.0
2018-09-12 10:20:00,84.05,84.15,83.95,83.96,24568.0,69.7173,69.8002,69.6343,69.6426,24568.0
2018-09-12 10:25:00,83.96,84.16,83.94,84.08,13095.0,69.6426,69.8085,69.6261,69.7422,13095.0
2018-09-12 10:30:00,84.09,84.13,83.57,83.57,25542.0,69.7505,69.7837,69.3191,69.3191,25542.0
2018-09-12 10:35:00,83.59,83.92,83.56,83.92,22097.0,69.3357,69.6095,69.3109,69.6095,22097.0
2018-09-12 10:40:00,83.93,84.11,83.92,84.06,28657.0,69.6178,69.7671,69.6095,69.7256,28657.0
2018-09-12 10:45:00,84.06,84.06,83.84,83.84,12394.0,69.7256,69.7256,69.5431,69.5431,12394.0
2018-09-12 10:50:00,83.83,84.1,83.82,84.05,19012.0,69.5348,69.7588,69.5265,69.7173,19012.0
2018-09-12 10:55:00,84.06,84.12,83.94,83.94,13932.0,69.7256,69.7754,69.6261,69.6261,13932.0
2018-09-12 11:00:00,83.92,84.24,83.87,84.18,19380.0,69.6095,69.8749,69.568,69.8251,19380.0
2018-09-12 11:05:00,84.16,84.23,84.11,84.11,19729.0,69.8085,69.8666,69.7671,69.7671,19729.0
2018-09-12 11:10:00,84.12,84.57,84.11,84.49,21952.0,69.7754,70.1486,69.7671,70.0823,21952.0
2018-09-12 11:15:00,84.5,84.65,84.34,84.55,15345.0,70.0906,70.215,69.9578,70.132,15345.0
2018-09-12 11:20:00,84.54,84.77,84.53,84.72,10200.0,70.1237,70.3145,70.1154,70.273,10200.0
2018-09-12 11:25:00,84.72,84.82,84.65,84.78,14787.0,70.273,70.356,70.215,70.3228,14787.0
2018-09-12 11:30:00,84.8,84.92,84.8,84.92,9419.0,70.3394,70.4389,70.3394,70.4389,9419.0
2018-09-12 11:35:00,84.91,84.91,84.68,84.69,10714.0,70.4306,70.4306,70.2399,70.2482,10714.0
2018-09-12 11:40:00,84.71,84.79,84.63,84.65,8308.0,70.2647,70.3311,70.1984,70.215,8308.0
2018-09-12 11:45:00,84.65,84.7,84.61,84.67,10732.0,70.215,70.2565,70.1818,70.2316,10732.0
2018-09-12 11:50:00,84.66,84.66,84.43,84.54,10066.0,70.2233,70.2233,70.0325,70.1237,10066.0
2018-09-12 11:55:00,84.54,84.62,84.48,84.59,10180.0,70.1237,70.1901,70.074,70.1652,10180.0
2018-09-12 12:00:00,84.61,84.77,84.6,84.76,12028.0,70.1818,70.3145,70.1735,70.3062,12028.0
2018-09-12 12:05:00,84.77,84.96,84.76,84.78,81027.0,70.3145,70.4721,70.3062,70.3228,81027.0
2018-09-12 12:10:00,84.76,84.97,84.76,84.92,12905.0,70.3062,70.4804,70.3062,70.4389,12905.0
2018-09-12 12:15:00,84.94,85.04,84.94,85.0,18684.0,70.4555,70.5385,70.4555,70.5053,18684.0
2018-09-12 12:20:00,85.01,85.11,85.0,85.05,21507.0,70.5136,70.5965,70.5053,70.5468,21507.0
2018-09-12 12:25:00,85.04,85.07,84.98,85.04,8337.0,70.5385,70.5634,70.4887,70.5385,8337.0
2018-09-12 12:30:00,85.04,85.07,84.92,84.92,10619.0,70.5385,70.5634,70.4389,70.4389,10619.0
2018-09-12 12:35:00,84.91,85.0,84.88,85.0,12142.0,70.4306,70.5053,70.4058,70.5053,12142.0
2018-09-12 12:40:00,85.02,85.21,85.01,85.21,12096.0,70.5219,70.6795,70.5136,70.6795,12096.0
2018-09-12 12:45:00,85.2,85.22,85.15,85.22,15237.0,70.6712,70.6878,70.6297,70.6878,15237.0
2018-09-12 12:50:00,85.23,85.23,84.91,84.97,20670.0,70.6961,70.6961,70.4306,70.4804,20670.0
2018-09-12 12:55:00,84.97,85.02,84.96,85.0,12075.0,70.4804,70.5219,70.4721,70.5053,12075.0
2018-09-12 13:00:00,85.01,85.16,85.0,85.0,7664.0,70.5136,70.638,70.5053,70.5053,7664.0
2018-09-12 13:05:00,85.02,85.12,85.01,85.08,7647.0,70.5219,70.6048,70.5136,70.5717,7647.0
2018-09-12 13:10:00,85.08,85.13,85.06,85.11,5915.0,70.5717,70.6131,70.5551,70.5965,5915.0
2018-09-12 13:15:00,85.12,85.12,84.94,85.03,5901.0,70.6048,70.6048,70.4555,70.5302,5901.0
2018-09-12 13:20:00,85.03,85.17,85.03,85.17,7105.0,70.5302,70.6463,70.5302,70.6463,7105.0
2018-09-12 13:25:00,85.17,85.27,85.17,85.26,6407.0,70.6463,70.7293,70.6463,70.721,6407.0
2018-09-12 13:30:00,85.27,85.33,85.21,85.26,7102.0,70.7293,70.779,70.6795,70.721,7102.0
2018-09-12 13:35:00,85.25,85.28,85.17,85.25,5269.0,70.7127,70.7375,70.6463,70.7127,5269.0
2018-09-12 13:40:00,85.27,85.27,85.08,85.08,6000.0,70.7293,70.7293,70.5717,70.5717,6000.0
2018-09-12 13:45:00,85.03,85.09,84.98,85.08,15503.0,70.5302,70.5799,70.4887,70.5717,15503.0
2018-09-12 13:50:00,85.08,85.15,85.04,85.14,28846.0,70.5717,70.6297,70.5385,70.6214,28846.0
2018-09-12 13:55:00,85.12,85.15,85.01,85.07,6578.0,70.6048,70.6297,70.5136,70.5634,6578.0
2018-09-12 14:00:00,85.06,85.18,85.06,85.17,9377.0,70.5551,70.6546,70.5551,70.6463,9377.0
2018-09-12 14:05:00,85.15,85.16,85.01,85.09,13645.0,70.6297,70.638,70.5136,70.5799,13645.0
2018-09-12 14:10:00,85.09,85.18,84.96,85.02,61326.0,70.5799,70.6546,70.4721,70.5219,61326.0
2018-09-12 14:15:00,84.98,85.03,84.92,84.97,11385.0,70.4887,70.5302,70.4389,70.4804,11385.0
2018-09-12 14:20:00,85.01,85.07,84.93,84.99,12900.0,70.5136,70.5634,70.4472,70.497,12900.0
2018-09-12 14:25:00,84.99,85.06,84.99,85.03,11752.0,70.497,70.5551,70.497,70.5302,11752.0
2018-09-12 14:30:00,85.04,85.1,84.99,85.05,17015.0,70.5385,70.5882,70.497,70.5468,17015.0
2018-09-12 14:35:00,85.05,85.07,84.98,85.07,13854.0,70.5468,70.5634,70.4887,70.5634,13854.0
2018-09-12 14:40:00,85.06,85.12,84.99,85.02,10831.0,70.5551,70.6048,70.497,70.5219,10831.0
2018-09-12 14:45:00,85.02,85.06,84.91,85.01,22649.0,70.5219,70.5551,70.4306,70.5136,22649.0
2018-09-12 14:50:00,85.02,85.07,84.99,85.07,10724.0,70.5219,70.5634,70.497,70.5634,10724.0
2018-09-12 14:55:00,85.06,85.1,84.99,85.0,13343.0,70.5551,70.5882,70.497,70.5053,13343.0
2018-09-12 15:00:00,85.0,85.15,84.99,85.15,15655.0,70.5053,70.6297,70.497,70.6297,15655.0
2018-09-12 15:05:00,85.14,85.18,85.13,85.17,13915.0,70.6214,70.6546,70.6131,70.6463,13915.0
2018-09-12 15:10:00,85.17,85.26,85.17,85.22,16575.0,70.6463,70.721,70.6463,70.6878,16575.0
2018-09-12 15:15:00,85.19,85.23,85.17,85.21,18984.0,70.6629,70.6961,70.6463,70.6795,18984.0
2018-09-12 15:20:00,85.22,85.28,85.2,85.27,16296.0,70.6878,70.7375,70.6712,70.7293,16296.0
2018-09-12 15:25:00,85.27,85.29,85.23,85.27,19588.0,70.7293,70.7458,70.6961,70.7293,19588.0
2018-09-12 15:30:00,85.27,85.29,85.26,85.28,24671.0,70.7293,70.7458,70.721,70.7375,24671.0
2018-09-12 15:35:00,85.28,85.38,85.27,85.38,23207.0,70.7375,70.8205,70.7293,70.8205,23207.0
2018-09-12 15:40:00,85.37,85.44,85.36,85.38,32790.0,70.8122,70.8703,70.8039,70.8205,32790.0
2018-09-12 15:45:00,85.38,85.38,85.24,85.25,38894.0,70.8205,70.8205,70.7044,70.7127,38894.0
2018-09-12 15:50:00,85.25,85.33,85.14,85.26,64105.0,70.7127,70.779,70.6214,70.721,64105.0
2018-09-12 15:55:00,85.26,85.28,85.18,85.2,93053.0,70.721,70.7375,70.6546,70.6712,93053.0
2018-09-13 09:30:00,85.78,86.25,85.74,86.0,41299.0,71.1523,71.5421,71.1191,71.3348,41299.0
2018-09-13 09:35:00,86.07,86.43,85.87,86.35,25538.0,71.3928,71.6914,71.2269,71.6251,25538.0
2018-09-13 09:40:00,86.31,86.38,86.02,86.03,24962.0,71.5919,71.65,71.3514,71.3597,24962.0
2018-09-13 09:45:00,86.07,86.27,86.05,86.17,51470.0,71.3928,71.5587,71.3762,71.4758,51470.0
2018-09-13 09:50:00,86.16,86.18,85.91,86.04,12115.0,71.4675,71.4841,71.2601,71.3679,12115.0
2018-09-13 09:55:00,86.1,86.1,85.72,85.72,14589.0,71.4177,71.4177,71.1025,71.1025,14589.0
2018-09-13 10:00:00,85.73,86.04,85.65,85.8,11794.0,71.1108,71.3679,71.0445,71.1689,11794.0
2018-09-13 10:05:00,85.8,85.93,85.78,85.88,6340.0,71.1689,71.2767,71.1523,71.2352,6340.0
2018-09-13 10:10:00,85.8,85.9,85.72,85.78,11930.0,71.1689,71.2518,71.1025,71.1523,11930.0
2018-09-13 10:15:00,85.8,85.88,85.5,85.63,10960.0,71.1689,71.2352,70.92,71.0279,10960.0
2018-09-13 10:20:00,85.64,85.75,85.55,85.61,10020.0,71.0362,71.1274,70.9615,71.0113,10020.0
2018-09-13 10:25:00,85.58,85.71,85.56,85.63,14903.0,70.9864,71.0942,70.9698,71.0279,14903.0
2018-09-13 10:30:00,85.64,85.95,85.62,85.93,11570.0,71.0362,71.2933,71.0196,71.2767,11570.0
2018-09-13 10:35:00,85.92,85.92,85.64,85.66,5302.0,71.2684,71.2684,71.0362,71.0527,5302.0
2018-09-13 10:40:00,85.64,85.65,85.53,85.57,7936.0,71.0362,71.0445,70.9449,70.9781,7936.0
2018-09-13 10:45:00,85.61,85.73,85.57,85.65,9265.0,71.0113,71.1108,70.9781,71.0445,9265.0
2018-09-13 10:50:00,85.61,85.74,85.51,85.71,16341.0,71.0113,71.1191,70.9283,71.0942,16341.0
2018-09-13 10:55:00,85.7,85.77,85.65,85.72,7773.0,71.0859,71.144,71.0445,71.1025,7773.0
2018-09-13 11:00:00,85.75,85.75,85.6,85.73,5866.0,71.1274,71.1274,71.003,71.1108,5866.0
2018-09-13 11:05:00,85.76,85.95,85.75,85.86,5090.0,71.1357,71.2933,71.1274,71.2186,5090.0
2018-09-13 11:10:00,85.84,85.92,85.76,85.9,4776.0,71.2021,71.2684,71.1357,71.2518,4776.0
2018-09-13 11:15:00,85.88,85.91,85.87,85.9,4001.0,71.2352,71.2601,71.2269,71.2518,4001.0
2018-09-13 11:20:00,85.89,85.97,85.8,85.89,65560.0,71.2435,71.3099,71.1689,71.2435,65560.0
2018-09-13 11:25:00,85.84,85.9,85.79,85.87,5831.0,71.2021,71.2518,71.1606,71.2269,5831.0
2018-09-13 11:30:00,85.87,85.87,85.71,85.8,5187.0,71.2269,71.2269,71.0942,71.1689,5187.0
2018-09-13 11:35:00,85.81,86.05,85.81,86.05,8987.0,71.1772,71.3762,71.1772,71.3762,8987.0
2018-09-13 11:40:00,86.04,86.15,85.97,86.14,9539.0,71.3679,71.4592,71.3099,71.4509,9539.0
2018-09-13 11:45:00,86.15,86.16,86.07,86.08,6220.0,71.4592,71.4675,71.3928,71.4011,6220.0
2018-09-13 11:50:00,86.1,86.17,86.07,86.17,4007.0,71.4177,71.4758,71.3928,71.4758,4007.0
2018-09-13 11:55:00,86.18,86.26,86.16,86.23,12877.0,71.4841,71.5504,71.4675,71.5255,12877.0
2018-09-13 12:00:00,86.28,86.37,86.26,86.28,9044.0,71.567,71.6417,71.5504,71.567,9044.0
2018-09-13 12:05:00,86.28,86.34,86.22,86.26,9277.0,71.567,71.6168,71.5173,71.5504,9277.0
2018-09-13 12:10:00,86.25,86.29,86.24,86.24,7349.0,71.5421,71.5753,71.5338,71.5338,7349.0
2018-09-13 12:15:00,86.24,86.27,86.19,86.27,28136.0,71.5338,71.5587,71.4924,71.5587,28136.0
2018-09-13 12:20:00,86.27,86.28,86.18,86.22,12707.0,71.5587,71.567,71.4841,71.5173,12707.0
2018-09-13 12:25:00,86.2,86.22,86.15,86.16,7576.0,71.5007,71.5173,71.4592,71.4675,7576.0
2018-09-13 12:30:00,86.13,86.18,86.09,86.17,3909.0,71.4426,71.4841,71.4094,71.4758,3909.0
2018-09-13 12:35:00,86.16,86.28,86.16,86.28,7873.0,71.4675,71.567,71.4675,71.567,7873.0
2018-09-13 12:40:00,86.26,86.28,86.21,86.21,5500.0,71.5504,71.567,71.509,71.509,5500.0
2018-09-13 12:45:00,86.22,86.24,86.18,86.24,4570.0,71.5173,71.5338,71.4841,71.5338,4570.0
2018-09-13 12:50:00,86.25,86.27,86.09,86.09,5580.0,71.5421,71.5587,71.4094,71.4094,5580.0
2018-09-13 12:55:00,86.1,86.11,86.05,86.1,7170.0,71.4177,71.426,71.3762,71.4177,7170.0
2018-09-13 13:00:00,86.1,86.19,86.1,86.16,15612.0,71.4177,71.4924,71.4177,71.4675,15612.0
2018-09-13 13:05:00,86.19,86.25,86.13,86.13,13892.0,71.4924,71.5421,71.4426,71.4426,13892.0
2018-09-13 13:10:00,86.1,86.16,86.07,86.16,7833.0,71.4177,71.4675,71.3928,71.4675,7833.0
2018-09-13 13:15:00,86.18,86.19,86.1,86.14,7087.0,71.4841,71.4924,71.4177,71.4509,7087.0
2018-09-13 13:20:00,86.14,86.18,86.06,86.11,6680.0,71.4509,71.4841,71.3845,71.426,6680.0
2018-09-13 13:25:00,86.11,86.16,86.08,86.14,3560.0,71.426,71.4675,71.4011,71.4509,3560.0
2018-09-13 13:30:00,86.15,86.16,86.12,86.12,4522.0,71.4592,71.4675,71.4343,71.4343,4522.0
2018-09-13 13:35:00,86.09,86.11,86.03,86.07,10943.0,71.4094,71.426,71.3597,71.3928,10943.0
2018-09-13 13:40:00,86.08,86.11,85.95,85.95,9274.0,71.4011,71.426,71.2933,71.2933,9274.0
2018-09-13 13:45:00,85.93,85.99,85.86,85.86,7242.0,71.2767,71.3265,71.2186,71.2186,7242.0
2018-09-13 13:50:00,85.87,85.88,85.82,85.86,4022.0,71.2269,71.2352,71.1855,71.2186,4022.0
2018-09-13 13:55:00,85.86,85.9,85.82,85.83,5457.0,71.2186,71.2518,71.1855,71.1938,5457.0
2018-09-13 14:00:00,85.81,85.92,85.81,85.9,7815.0,71.1772,71.2684,71.1772,71.2518,7815.0
2018-09-13 14:05:00,85.91,85.97,85.9,85.9,6098.0,71.2601,71.3099,71.2518,71.2518,6098.0
2018-09-13 14:10:00,85.89,85.89,85.74,85.76,15625.0,71.2435,71.2435,71.1191,71.1357,15625.0
2018-09-13 14:15:00,85.77,85.84,85.61,85.67,14843.0,71.144,71.2021,71.0113,71.061,14843.0
2018-09-13 14:20:00,85.65,85.77,85.61,85.75,10344.0,71.0445,71.144,71.0113,71.1274,10344.0
2018-09-13 14:25:00,85.75,85.8,85.75,85.77,7221.0,71.1274,71.1689,71.1274,71.144,7221.0
2018-09-13 14:30:00,85.78,85.84,85.75,85.78,6884.0,71.1523,71.2021,71.1274,71.1523,6884.0
2018-09-13 14:35:00,85.79,85.85,85.79,85.82,8500.0,71.1606,71.2103,71.1606,71.1855,8500.0
2018-09-13 14:40:00,85.83,85.87,85.79,85.79,6300.0,71.1938,71.2269,71.1606,71.1606,6300.0
2018-09-13 14:45:00,85.8,85.81,85.66,85.72,12294.0,71.1689,71.1772,71.0527,71.1025,12294.0
2018-09-13 14:50:00,85.74,85.74,85.57,85.59,20217.0,71.1191,71.1191,70.9781,70.9947,20217.0
2018-09-13 14:55:00,85.58,85.62,85.56,85.57,19815.0,70.9864,71.0196,70.9698,70.9781,19815.0
2018-09-13 15:00:00,85.58,85.61,85.53,85.55,15762.0,70.9864,71.0113,70.9449,70.9615,15762.0
2018-09-13 15:05:00,85.53,85.56,85.5,85.55,19843.0,70.9449,70.9698,70.92,70.9615,19843.0
2018-09-13 15:10:00,85.54,85.63,85.53,85.59,75634.0,70.9532,71.0279,70.9449,70.9947,75634.0
2018-09-13 15:15:00,85.6,85.61,85.47,85.48,18024.0,71.003,71.0113,70.8951,70.9034,18024.0
2018-09-13 15:20:00,85.47,85.47,85.37,85.37,16494.0,70.8951,70.8951,70.8122,70.8122,16494.0
2018-09-13 15:25:00,85.37,85.42,85.32,85.36,14246.0,70.8122,70.8537,70.7707,70.8039,14246.0
2018-09-13 15:30:00,85.36,85.49,85.32,85.48,20136.0,70.8039,70.9117,70.7707,70.9034,20136.0
2018-09-13 15:35:00,85.49,85.51,85.44,85.46,25505.0,70.9117,70.9283,70.8703,70.8869,25505.0
2018-09-13 15:40:00,85.45,85.5,85.41,85.42,25739.0,70.8786,70.92,70.8454,70.8537,25739.0
2018-09-13 15:45:00,85.41,85.44,85.36,85.43,26559.0,70.8454,70.8703,70.8039,70.862,26559.0
2018-09-13 15:50:00,85.44,85.46,85.41,85.42,37087.0,70.8703,70.8869,70.8454,70.8537,37087.0
2018-09-13 15:55:00,85.42,85.55,85.42,85.51,102285.0,70.8537,70.9615,70.8537,70.9283,102285.0
2018-09-14 09:30:00,86.03,86.09,85.48,85.76,40412.0,71.3597,71.4094,70.9034,71.1357,40412.0
2018-09-14 09:35:00,85.74,85.97,85.57,85.6,12838.0,71.1191,71.3099,70.9781,71.003,12838.0
2018-09-14 09:40:00,85.54,85.76,85.46,85.52,10012.0,70.9532,71.1357,70.8869,70.9366,10012.0
2018-09-14 09:45:00,85.5,85.81,85.5,85.62,10053.0,70.92,71.1772,70.92,71.0196,10053.0
2018-09-14 09:50:00,85.6,85.67,85.4,85.66,13300.0,71.003,71.061,70.8371,71.0527,13300.0
2018-09-14 09:55:00,85.7,85.76,85.54,85.58,14733.0,71.0859,71.1357,70.9532,70.9864,14733.0
2018-09-14 10:00:00,85.58,85.9,85.53,85.69,17626.0,70.9864,71.2518,70.9449,71.0776,17626.0
2018-09-14 10:05:00,85.69,85.91,85.69,85.83,11426.0,71.0776,71.2601,71.0776,71.1938,11426.0
2018-09-14 10:10:00,85.81,86.0,85.81,85.89,15381.0,71.1772,71.3348,71.1772,71.2435,15381.0
2018-09-14 10:15:00,85.89,86.23,85.89,86.13,19102.0,71.2435,71.5255,71.2435,71.4426,19102.0
2018-09-14 10:20:00,86.14,86.2,86.09,86.13,8736.0,71.4509,71.5007,71.4094,71.4426,8736.0
2018-09-14 10:25:00,86.14,86.21,86.05,86.17,11092.0,71.4509,71.509,71.3762,71.4758,11092.0
2018-09-14 10:30:00,86.17,86.29,86.15,86.2,17714.0,71.4758,71.5753,71.4592,71.5007,17714.0
2018-09-14 10:35:00,86.22,86.27,86.09,86.09,25437.0,71.5173,71.5587,71.4094,71.4094,25437.0
2018-09-14 10:40:00,86.08,86.18,86.03,86.13,9463.0,71.4011,71.4841,71.3597,71.4426,9463.0
2018-09-14 10:45:00,86.13,86.13,85.94,85.95,14637.0,71.4426,71.4426,71.285,71.2933,14637.0
2018-09-14 10:50:00,85.97,86.05,85.89,86.02,39565.0,71.3099,71.3762,71.2435,71.3514,39565.0
2018-09-14 10:55:00,86.01,86.01,85.77,85.79,25436.0,71.3431,71.3431,71.144,71.1606,25436.0
2018-09-14 11:00:00,85.79,85.81,85.71,85.73,15472.0,71.1606,71.1772,71.0942,71.1108,15472.0
2018-09-14 11:05:00,85.73,85.75,85.59,85.69,12488.0,71.1108,71.1274,70.9947,71.0776,12488.0
2018-09-14 11:10:00,85.7,85.73,85.48,85.48,18921.0,71.0859,71.1108,70.9034,70.9034,18921.0
2018-09-14 11:15:00,85.48,85.49,85.28,85.36,45253.0,70.9034,70.9117,70.7375,70.8039,45253.0
2018-09-14 11:20:00,85.34,85.44,85.24,85.38,63920.0,70.7873,70.8703,70.7044,70.8205,63920.0
2018-09-14 11:25:00,85.37,85.42,85.14,85.42,62017.0,70.8122,70.8537,70.6214,70.8537,62017.0
2018-09-14 11:30:00,85.44,85.59,85.38,85.59,23925.0,70.8703,70.9947,70.8205,70.9947,23925.0
2018-09-14 11:35:00,85.58,85.61,85.41,85.41,13123.0,70.9864,71.0113,70.8454,70.8454,13123.0
2018-09-14 11:40:00,85.42,85.43,85.28,85.36,15358.0,70.8537,70.862,70.7375,70.8039,15358.0
2018-09-14 11:45:00,85.38,85.53,85.37,85.39,8638.0,70.8205,70.9449,70.8122,70.8288,8638.0
2018-09-14 11:50:00,85.36,85.45,85.26,85.26,15131.0,70.8039,70.8786,70.721,70.721,15131.0
2018-09-14 11:55:00,85.25,85.27,85.17,85.23,6765.0,70.7127,70.7293,70.6463,70.6961,6765.0
2018-09-14 12:00:00,85.23,85.23,84.8,84.9,22033.0,70.6961,70.6961,70.3394,70.4223,22033.0
2018-09-14 12:05:00,84.93,85.02,84.79,85.02,11260.0,70.4472,70.5219,70.3311,70.5219,11260.0
2018-09-14 12:10:00,85.03,85.06,84.85,85.03,8301.0,70.5302,70.5551,70.3809,70.5302,8301.0
2018-09-14 12:15:00,85.01,85.16,84.99,84.99,6799.0,70.5136,70.638,70.497,70.497,6799.0
2018-09-14 12:20:00,84.97,84.99,84.79,84.8,22015.0,70.4804,70.497,70.3311,70.3394,22015.0
2018-09-14 12:25:00,84.81,84.91,84.79,84.87,9497.0,70.3477,70.4306,70.3311,70.3975,9497.0
2018-09-14 12:30:00,84.86,84.97,84.84,84.97,20750.0,70.3892,70.4804,70.3726,70.4804,20750.0
2018-09-14 12:35:00,84.94,84.97,84.86,84.97,8076.0,70.4555,70.4804,70.3892,70.4804,8076.0
2018-09-14 12:40:00,84.98,85.05,84.96,85.0,6149.0,70.4887,70.5468,70.4721,70.5053,6149.0
2018-09-14 12:45:00,85.01,85.27,85.0,85.27,18302.0,70.5136,70.7293,70.5053,70.7293,18302.0
2018-09-14 12:50:00,85.28,85.28,85.05,85.1,8462.0,70.7375,70.7375,70.5468,70.5882,8462.0
2018-09-14 12:55:00,85.16,85.23,85.11,85.12,8724.0,70.638,70.6961,70.5965,70.6048,8724.0
2018-09-14 13:00:00,85.1,85.19,85.09,85.14,7601.0,70.5882,70.6629,70.5799,70.6214,7601.0
2018-09-14 13:05:00,85.15,85.17,84.94,84.98,22194.0,70.6297,70.6463,70.4555,70.4887,22194.0
2018-09-14 13:10:00,84.92,85.17,84.92,85.15,10880.0,70.4389,70.6463,70.4389,70.6297,10880.0
2018-09-14 13:15:00,85.16,85.26,85.16,85.22,12041.0,70.638,70.721,70.638,70.6878,12041.0
2018-09-14 13:20:00,85.22,85.33,85.2,85.26,9748.0,70.6878,70.779,70.6712,70.721,9748.0
2018-09-14 13:25:00,85.26,85.38,85.26,85.36,5019.0,70.721,70.8205,70.721,70.8039,5019.0
2018-09-14 13:30:00,85.37,85.46,85.37,85.41,13406.0,70.8122,70.8869,70.8122,70.8454,13406.0
2018-09-14 13:35:00,85.42,85.48,85.42,85.47,7717.0,70.8537,70.9034,70.8537,70.8951,7717.0
2018-09-14 13:40:00,85.46,85.52,85.44,85.51,9826.0,70.8869,70.9366,70.8703,70.9283,9826.0
2018-09-14 13:45:00,85.51,85.52,85.46,85.52,12415.0,70.9283,70.9366,70.8869,70.9366,12415.0
2018-09-14 13:50:00,85.52,85.64,85.52,85.56,11287.0,70.9366,71.0362,70.9366,70.9698,11287.0
2018-09-14 13:55:00,85.55,85.61,85.54,85.6,9757.0,70.9615,71.0113,70.9532,71.003,9757.0
2018-09-14 14:00:00,85.59,85.68,85.58,85.66,12481.0,70.9947,71.0693,70.9864,71.0527,12481.0
2018-09-14 14:05:00,85.66,85.71,85.63,85.68,9633.0,71.0527,71.0942,71.0279,71.0693,9633.0
2018-09-14 14:10:00,85.68,85.69,85.6,85.68,10294.0,71.0693,71.0776,71.003,71.0693,10294.0
2018-09-14 14:15:00,85.69,85.76,85.68,85.7,9903.0,71.0776,71.1357,71.0693,71.0859,9903.0
2018-09-14 14:20:00,85.7,85.71,85.61,85.65,11630.0,71.0859,71.0942,71.0113,71.0445,11630.0
2018-09-14 14:25:00,85.65,85.67,85.56,85.58,15288.0,71.0445,71.061,70.9698,70.9864,15288.0
2018-09-14 14:30:00,85.58,85.66,85.57,85.62,10953.0,70.9864,71.0527,70.9781,71.0196,10953.0
2018-09-14 14:35:00,85.62,85.65,85.57,85.57,15583.0,71.0196,71.0445,70.9781,70.9781,15583.0
2018-09-14 14:40:00,85.56,85.57,85.53,85.57,6319.0,70.9698,70.9781,70.9449,70.9781,6319.0
2018-09-14 14:45:00,85.57,85.61,85.5,85.61,9824.0,70.9781,71.0113,70.92,71.0113,9824.0
2018-09-14 14:50:00,85.61,85.63,85.57,85.63,11103.0,71.0113,71.0279,70.9781,71.0279,11103.0
2018-09-14 14:55:00,85.63,85.65,85.59,85.62,13170.0,71.0279,71.0445,70.9947,71.0196,13170.0
2018-09-14 15:00:00,85.61,85.67,85.6,85.67,13543.0,71.0113,71.061,71.003,71.061,13543.0
2018-09-14 15:05:00,85.66,85.69,85.61,85.62,11288.0,71.0527,71.0776,71.0113,71.0196,11288.0
2018-09-14 15:10:00,85.62,85.69,85.61,85.69,20065.0,71.0196,71.0776,71.0113,71.0776,20065.0
2018-09-14 15:15:00,85.68,85.69,85.65,85.69,14413.0,71.0693,71.0776,71.0445,71.0776,14413.0
2018-09-14 15:20:00,85.69,85.69,85.63,85.65,19537.0,71.0776,71.0776,71.0279,71.0445,19537.0
2018-09-14 15:25:00,85.66,85.66,85.6,85.61,23969.0,71.0527,71.0527,71.003,71.0113,23969.0
2018-09-14 15:30:00,85.61,85.75,85.6,85.74,26088.0,71.0113,71.1274,71.003,71.1191,26088.0
2018-09-14 15:35:00,85.75,85.85,85.74,85.85,32140.0,71.1274,71.2103,71.1191,71.2103,32140.0
2018-09-14 15:40:00,85.85,85.87,85.68,85.69,27509.0,71.2103,71.2269,71.0693,71.0776,27509.0
2018-09-14 15:45:00,85.69,85.74,85.67,85.69,26883.0,71.0776,71.1191,71.061,71.0776,26883.0
2018-09-14 15:50:00,85.69,85.79,85.69,85.76,65472.0,71.0776,71.1606,71.0776,71.1357,65472.0
2018-09-14 15:55:00,85.75,85.8,85.75,85.76,142448.0,71.1274,71.1689,71.1274,71.1357,142448.0
2018-09-17 09:30:00,85.53,85.82,85.44,85.72,19368.0,70.9449,71.1855,70.8703,71.1025,19368.0
2018-09-17 09:35:00,85.56,85.57,84.94,84.95,40727.0,70.9698,70.9781,70.4555,70.4638,40727.0
2018-09-17 09:40:00,84.97,85.29,84.92,85.21,19117.0,70.4804,70.7458,70.4389,70.6795,19117.0
2018-09-17 09:45:00,85.14,85.32,84.93,84.93,56819.0,70.6214,70.7707,70.4472,70.4472,56819.0
2018-09-17 09:50:00,84.9,85.05,84.83,84.97,38443.0,70.4223,70.5468,70.3643,70.4804,38443.0
2018-09-17 09:55:00,84.96,85.13,84.94,85.0,66175.0,70.4721,70.6131,70.4555,70.5053,66175.0
2018-09-17 10:00:00,84.99,85.05,84.76,84.92,74861.0,70.497,70.5468,70.3062,70.4389,74861.0
2018-09-17 10:05:00,84.91,84.93,84.43,84.58,35104.0,70.4306,70.4472,70.0325,70.1569,35104.0
2018-09-17 10:10:00,84.6,84.6,84.21,84.24,17155.0,70.1735,70.1735,69.85,69.8749,17155.0
2018-09-17 10:15:00,84.23,84.23,83.91,84.13,26729.0,69.8666,69.8666,69.6012,69.7837,26729.0
2018-09-17 10:20:00,84.11,84.14,83.89,84.0,19560.0,69.7671,69.7919,69.5846,69.6758,19560.0
2018-09-17 10:25:00,84.02,84.13,83.98,84.02,36172.0,69.6924,69.7837,69.6592,69.6924,36172.0
2018-09-17 10:30:00,84.02,84.22,83.93,84.17,12517.0,69.6924,69.8583,69.6178,69.8168,12517.0
2018-09-17 10:35:00,84.17,84.3,84.11,84.14,13505.0,69.8168,69.9247,69.7671,69.7919,13505.0
2018-09-17 10:40:00,84.15,84.26,84.06,84.06,9780.0,69.8002,69.8915,69.7256,69.7256,9780.0
2018-09-17 10:45:00,84.05,84.17,84.01,84.02,27603.0,69.7173,69.8168,69.6841,69.6924,27603.0
2018-09-17 10:50:00,84.03,84.1,83.93,84.07,31431.0,69.7007,69.7588,69.6178,69.7339,31431.0
2018-09-17 10:55:00,84.05,84.06,83.86,83.96,22392.0,69.7173,69.7256,69.5597,69.6426,22392.0
2018-09-17 11:00:00,83.95,84.24,83.92,84.24,22849.0,69.6343,69.8749,69.6095,69.8749,22849.0
2018-09-17 11:05:00,84.23,84.25,84.11,84.22,15095.0,69.8666,69.8832,69.7671,69.8583,15095.0
2018-09-17 11:10:00,84.24,84.29,84.23,84.25,10704.0,69.8749,69.9164,69.8666,69.8832,10704.0
2018-09-17 11:15:00,84.25,84.35,84.16,84.18,18356.0,69.8832,69.9661,69.8085,69.8251,18356.0
2018-09-17 11:20:00,84.18,84.43,84.18,84.38,19896.0,69.8251,70.0325,69.8251,69.991,19896.0
2018-09-17 11:25:00,84.36,84.36,84.21,84.27,10778.0,69.9744,69.9744,69.85,69.8998,10778.0
2018-09-17 11:30:00,84.28,84.32,84.19,84.22,7585.0,69.9081,69.9413,69.8334,69.8583,7585.0
2018-09-17 11:35:00,84.24,84.27,84.21,84.25,7650.0,69.8749,69.8998,69.85,69.8832,7650.0
2018-09-17 11:40:00,84.25,84.28,84.11,84.19,8289.0,69.8832,69.9081,69.7671,69.8334,8289.0
2018-09-17 11:45:00,84.18,84.24,84.06,84.15,11742.0,69.8251,69.8749,69.7256,69.8002,11742.0
2018-09-17 11:50:00,84.13,84.23,84.13,84.17,9508.0,69.7837,69.8666,69.7837,69.8168,9508.0
2018-09-17 11:55:00,84.17,84.2,84.13,84.18,9496.0,69.8168,69.8417,69.7837,69.8251,9496.0
2018-09-17 12:00:00,84.19,84.28,84.16,84.24,11218.0,69.8334,69.9081,69.8085,69.8749,11218.0
2018-09-17 12:05:00,84.24,84.24,84.14,84.2,11755.0,69.8749,69.8749,69.7919,69.8417,11755.0
2018-09-17 12:10:00,84.18,84.22,84.15,84.21,19063.0,69.8251,69.8583,69.8002,69.85,19063.0
2018-09-17 12:15:00,84.2,84.25,84.13,84.25,15497.0,69.8417,69.8832,69.7837,69.8832,15497.0
2018-09-17 12:20:00,84.25,84.26,84.21,84.24,16491.0,69.8832,69.8915,69.85,69.8749,16491.0
2018-09-17 12:25:00,84.23,84.27,84.18,84.18,5595.0,69.8666,69.8998,69.8251,69.8251,5595.0
2018-09-17 12:30:00,84.16,84.2,84.07,84.09,60479.0,69.8085,69.8417,69.7339,69.7505,60479.0
2018-09-17 12:35:00,84.08,84.19,84.03,84.12,35288.0,69.7422,69.8334,69.7007,69.7754,35288.0
2018-09-17 12:40:00,84.13,84.19,84.0,84.0,40648.0,69.7837,69.8334,69.6758,69.6758,40648.0
2018-09-17 12:45:00,83.98,84.19,83.98,84.17,8620.0,69.6592,69.8334,69.6592,69.8168,8620.0
2018-09-17 12:50:00,84.19,84.26,84.12,84.14,18767.0,69.8334,69.8915,69.7754,69.7919,18767.0
2018-09-17 12:55:00,84.11,84.19,84.08,84.12,9519.0,69.7671,69.8334,69.7422,69.7754,9519.0
2018-09-17 13:00:00,84.16,84.19,84.05,84.06,6800.0,69.8085,69.8334,69.7173,69.7256,6800.0
2018-09-17 13:05:00,84.05,84.1,84.03,84.09,8473.0,69.7173,69.7588,69.7007,69.7505,8473.0
2018-09-17 13:10:00,84.08,84.09,84.01,84.01,13123.0,69.7422,69.7505,69.6841,69.6841,13123.0
2018-09-17 13:15:00,84.01,84.06,84.01,84.03,16972.0,69.6841,69.7256,69.6841,69.7007,16972.0
2018-09-17 13:20:00,84.02,84.04,83.96,83.96,19933.0,69.6924,69.709,69.6426,69.6426,19933.0
2018-09-17 13:25:00,83.96,84.01,83.91,83.93,10800.0,69.6426,69.6841,69.6012,69.6178,10800.0
2018-09-17 13:30:00,83.92,83.92,83.75,83.81,19772.0,69.6095,69.6095,69.4685,69.5182,19772.0
2018-09-17 13:35:00,83.81,83.81,83.7,83.78,12246.0,69.5182,69.5182,69.427,69.4933,12246.0
2018-09-17 13:40:00,83.78,83.88,83.78,83.86,10100.0,69.4933,69.5763,69.4933,69.5597,10100.0
2018-09-17 13:45:00,83.86,83.9,83.85,83.87,11903.0,69.5597,69.5929,69.5514,69.568,11903.0
2018-09-17 13:50:00,83.86,83.96,83.8,83.95,24959.0,69.5597,69.6426,69.5099,69.6343,24959.0
2018-09-17 13:55:00,83.95,84.05,83.85,83.85,12968.0,69.6343,69.7173,69.5514,69.5514,12968.0
2018-09-17 14:00:00,83.84,83.88,83.79,83.84,13723.0,69.5431,69.5763,69.5016,69.5431,13723.0
2018-09-17 14:05:00,83.83,83.92,83.82,83.9,13019.0,69.5348,69.6095,69.5265,69.5929,13019.0
2018-09-17 14:10:00,83.89,83.92,83.83,83.89,13100.0,69.5846,69.6095,69.5348,69.5846,13100.0
2018-09-17 14:15:00,83.89,84.0,83.86,84.0,9498.0,69.5846,69.6758,69.5597,69.6758,9498.0
2018-09-17 14:20:00,83.99,84.03,83.96,84.0,8968.0,69.6675,69.7007,69.6426,69.6758,8968.0
2018-09-17 14:25:00,83.99,84.07,83.97,83.97,10956.0,69.6675,69.7339,69.6509,69.6509,10956.0
2018-09-17 14:30:00,83.98,84.05,83.98,84.04,13289.0,69.6592,69.7173,69.6592,69.709,13289.0
2018-09-17 14:35:00,84.04,84.09,84.04,84.08,13185.0,69.709,69.7505,69.709,69.7422,13185.0
2018-09-17 14:40:00,84.09,84.21,84.09,84.18,13745.0,69.7505,69.85,69.7505,69.8251,13745.0
2018-09-17 14:45:00,84.17,84.18,84.08,84.15,18586.0,69.8168,69.8251,69.7422,69.8002,18586.0
2018-09-17 14:50:00,84.14,84.15,84.05,84.11,12787.0,69.7919,69.8002,69.7173,69.7671,12787.0
2018-09-17 14:55:00,84.11,84.12,83.91,83.95,17560.0,69.7671,69.7754,69.6012,69.6343,17560.0
2018-09-17 15:00:00,83.96,84.07,83.96,84.04,19877.0,69.6426,69.7339,69.6426,69.709,19877.0
2018-09-17 15:05:00,84.03,84.03,83.88,83.94,14502.0,69.7007,69.7007,69.5763,69.6261,14502.0
2018-09-17 15:10:00,83.96,83.99,83.91,83.93,16710.0,69.6426,69.6675,69.6012,69.6178,16710.0
2018-09-17 15:15:00,83.93,83.93,83.78,83.78,15112.0,69.6178,69.6178,69.4933,69.4933,15112.0
2018-09-17 15:20:00,83.78,83.8,83.7,83.76,23098.0,69.4933,69.5099,69.427,69.4767,23098.0
2018-09-17 15:25:00,83.75,83.79,83.69,83.78,21245.0,69.4685,69.5016,69.4187,69.4933,21245.0
2018-09-17 15:30:00,83.79,83.82,83.63,83.64,40363.0,69.5016,69.5265,69.3689,69.3772,40363.0
2018-09-17 15:35:00,83.65,83.69,83.44,83.52,52080.0,69.3855,69.4187,69.2113,69.2777,52080.0
2018-09-17 15:40:00,83.51,83.57,83.45,83.51,37306.0,69.2694,69.3191,69.2196,69.2694,37306.0
2018-09-17 15:45:00,83.51,83.61,83.51,83.52,35751.0,69.2694,69.3523,69.2694,69.2777,35751.0
2018-09-17 15:50:00,83.52,83.52,83.38,83.38,48750.0,69.2777,69.2777,69.1615,69.1615,48750.0
2018-09-17 15:55:00,83.39,83.49,83.34,83.45,98320.0,69.1698,69.2528,69.1284,69.2196,98320.0
2018-09-18 09:30:00,83.39,84.61,83.39,84.61,30254.0,69.1698,70.1818,69.1698,70.1818,30254.0
2018-09-18 09:35:00,84.5,84.61,84.17,84.36,9974.0,70.0906,70.1818,69.8168,69.9744,9974.0
2018-09-18 09:40:00,84.37,84.55,84.18,84.36,18544.0,69.9827,70.132,69.8251,69.9744,18544.0
2018-09-18 09:45:00,84.46,84.59,84.23,84.32,20654.0,70.0574,70.1652,69.8666,69.9413,20654.0
2018-09-18 09:50:00,84.34,84.65,84.22,84.63,18696.0,69.9578,70.215,69.8583,70.1984,18696.0
2018-09-18 09:55:00,84.6,84.77,84.55,84.58,30440.0,70.1735,70.3145,70.132,70.1569,30440.0
2018-09-18 10:00:00,84.55,85.1,84.51,84.96,15761.0,70.132,70.5882,70.0989,70.4721,15761.0
2018-09-18 10:05:00,84.94,85.42,84.87,85.37,23823.0,70.4555,70.8537,70.3975,70.8122,23823.0
2018-09-18 10:10:00,85.42,85.49,85.11,85.49,15666.0,70.8537,70.9117,70.5965,70.9117,15666.0
2018-09-18 10:15:00,85.48,85.59,85.4,85.54,15436.0,70.9034,70.9947,70.8371,70.9532,15436.0
2018-09-18 10:20:00,85.56,85.59,85.36,85.5,16959.0,70.9698,70.9947,70.8039,70.92,16959.0
2018-09-18 10:25:00,85.45,85.52,85.23,85.23,16987.0,70.8786,70.9366,70.6961,70.6961,16987.0
2018-09-18 10:30:00,85.25,85.39,85.22,85.39,14347.0,70.7127,70.8288,70.6878,70.8288,14347.0
2018-09-18 10:35:00,85.41,85.41,85.28,85.33,15183.0,70.8454,70.8454,70.7375,70.779,15183.0
2018-09-18 10:40:00,85.29,85.45,85.15,85.41,11634.0,70.7458,70.8786,70.6297,70.8454,11634.0
2018-09-18 10:45:00,85.42,85.54,85.38,85.42,10057.0,70.8537,70.9532,70.8205,70.8537,10057.0
2018-09-18 10:50:00,85.41,85.49,85.33,85.33,12672.0,70.8454,70.9117,70.779,70.779,12672.0
2018-09-18 10:55:00,85.33,85.49,85.31,85.47,12672.0,70.779,70.9117,70.7624,70.8951,12672.0
2018-09-18 11:00:00,85.5,85.53,85.25,85.35,14261.0,70.92,70.9449,70.7127,70.7956,14261.0
2018-09-18 11:05:00,85.35,85.46,85.34,85.38,10576.0,70.7956,70.8869,70.7873,70.8205,10576.0
2018-09-18 11:10:00,85.37,85.41,85.31,85.38,7335.0,70.8122,70.8454,70.7624,70.8205,7335.0
2018-09-18 11:15:00,85.38,85.46,85.31,85.31,10967.0,70.8205,70.8869,70.7624,70.7624,10967.0
2018-09-18 11:20:00,85.34,85.56,85.34,85.46,22011.0,70.7873,70.9698,70.7873,70.8869,22011.0
2018-09-18 11:25:00,85.47,85.48,85.39,85.41,6936.0,70.8951,70.9034,70.8288,70.8454,6936.0
2018-09-18 11:30:00,85.42,85.42,85.25,85.36,10400.0,70.8537,70.8537,70.7127,70.8039,10400.0
2018-09-18 11:35:00,85.33,85.36,85.18,85.24,7893.0,70.779,70.8039,70.6546,70.7044,7893.0
2018-09-18 11:40:00,85.27,85.3,85.19,85.27,5870.0,70.7293,70.7541,70.6629,70.7293,5870.0
2018-09-18 11:45:00,85.26,85.33,85.15,85.16,26030.0,70.721,70.779,70.6297,70.638,26030.0
2018-09-18 11:50:00,85.15,85.35,85.15,85.31,20690.0,70.6297,70.7956,70.6297,70.7624,20690.0
2018-09-18 11:55:00,85.34,85.35,85.21,85.32,8063.0,70.7873,70.7956,70.6795,70.7707,8063.0
2018-09-18 12:00:00,85.33,85.5,85.33,85.37,10347.0,70.779,70.92,70.779,70.8122,10347.0
2018-09-18 12:05:00,85.38,85.43,85.35,85.37,5609.0,70.8205,70.862,70.7956,70.8122,5609.0
2018-09-18 12:10:00,85.36,85.4,85.36,85.36,8195.0,70.8039,70.8371,70.8039,70.8039,8195.0
2018-09-18 12:15:00,85.35,85.35,85.28,85.3,8686.0,70.7956,70.7956,70.7375,70.7541,8686.0
2018-09-18 12:20:00,85.3,85.37,85.3,85.33,7298.0,70.7541,70.8122,70.7541,70.779,7298.0
2018-09-18 12:25:00,85.32,85.32,85.23,85.23,8100.0,70.7707,70.7707,70.6961,70.6961,8100.0
2018-09-18 12:30:00,85.23,85.31,85.2,85.24,16854.0,70.6961,70.7624,70.6712,70.7044,16854.0
2018-09-18 12:35:00,85.24,85.35,85.24,85.35,6982.0,70.7044,70.7956,70.7044,70.7956,6982.0
2018-09-18 12:40:00,85.35,85.37,85.22,85.24,10219.0,70.7956,70.8122,70.6878,70.7044,10219.0
2018-09-18 12:45:00,85.24,85.27,85.11,85.12,11632.0,70.7044,70.7293,70.5965,70.6048,11632.0
2018-09-18 12:50:00,85.13,85.15,85.08,85.11,5722.0,70.6131,70.6297,70.5717,70.5965,5722.0
2018-09-18 12:55:00,85.12,85.2,85.08,85.09,7592.0,70.6048,70.6712,70.5717,70.5799,7592.0
2018-09-18 13:00:00,85.08,85.19,85.08,85.16,6323.0,70.5717,70.6629,70.5717,70.638,6323.0
2018-09-18 13:05:00,85.17,85.3,85.16,85.28,10819.0,70.6463,70.7541,70.638,70.7375,10819.0
2018-09-18 13:10:00,85.26,85.33,85.25,85.3,7108.0,70.721,70.779,70.7127,70.7541,7108.0
2018-09-18 13:15:00,85.31,85.34,85.27,85.34,22242.0,70.7624,70.7873,70.7293,70.7873,22242.0
2018-09-18 13:20:00,85.34,85.37,85.3,85.31,10213.0,70.7873,70.8122,70.7541,70.7624,10213.0
2018-09-18 13:25:00,85.3,85.31,85.21,85.25,7912.0,70.7541,70.7624,70.6795,70.7127,7912.0
2018-09-18 13:30:00,85.25,85.25,85.15,85.19,8136.0,70.7127,70.7127,70.6297,70.6629,8136.0
2018-09-18 13:35:00,85.19,85.29,85.17,85.27,3800.0,70.6629,70.7458,70.6463,70.7293,3800.0
2018-09-18 13:40:00,85.27,85.28,85.17,85.2,6480.0,70.7293,70.7375,70.6463,70.6712,6480.0
2018-09-18 13:45:00,85.18,85.24,85.16,85.24,8574.0,70.6546,70.7044,70.638,70.7044,8574.0
2018-09-18 13:50:00,85.24,85.26,85.21,85.26,4678.0,70.7044,70.721,70.6795,70.721,4678.0
2018-09-18 13:55:00,85.27,85.35,85.27,85.29,6221.0,70.7293,70.7956,70.7293,70.7458,6221.0
2018-09-18 14:00:00,85.27,85.38,85.27,85.37,6453.0,70.7293,70.8205,70.7293,70.8122,6453.0
2018-09-18 14:05:00,85.36,85.39,85.33,85.38,5888.0,70.8039,70.8288,70.779,70.8205,5888.0
2018-09-18 14:10:00,85.38,85.45,85.35,85.37,11374.0,70.8205,70.8786,70.7956,70.8122,11374.0
2018-09-18 14:15:00,85.37,85.42,85.36,85.42,7456.0,70.8122,70.8537,70.8039,70.8537,7456.0
2018-09-18 14:20:00,85.43,85.49,85.37,85.49,7165.0,70.862,70.9117,70.8122,70.9117,7165.0
2018-09-18 14:25:00,85.49,85.51,85.45,85.49,7853.0,70.9117,70.9283,70.8786,70.9117,7853.0
2018-09-18 14:30:00,85.49,85.52,85.48,85.5,5994.0,70.9117,70.9366,70.9034,70.92,5994.0
2018-09-18 14:35:00,85.51,85.57,85.47,85.47,12634.0,70.9283,70.9781,70.8951,70.8951,12634.0
2018-09-18 14:40:00,85.46,85.51,85.46,85.5,6359.0,70.8869,70.9283,70.8869,70.92,6359.0
2018-09-18 14:45:00,85.5,85.52,85.41,85.41,9610.0,70.92,70.9366,70.8454,70.8454,9610.0
2018-09-18 14:50:00,85.42,85.44,85.39,85.41,10537.0,70.8537,70.8703,70.8288,70.8454,10537.0
2018-09-18 14:55:00,85.39,85.39,85.26,85.28,11157.0,70.8288,70.8288,70.721,70.7375,11157.0
2018-09-18 15:00:00,85.27,85.35,85.27,85.35,13855.0,70.7293,70.7956,70.7293,70.7956,13855.0
2018-09-18 15:05:00,85.34,85.34,85.3,85.31,7966.0,70.7873,70.7873,70.7541,70.7624,7966.0
2018-09-18 15:10:00,85.31,85.38,85.31,85.38,18108.0,70.7624,70.8205,70.7624,70.8205,18108.0
2018-09-18 15:15:00,85.37,85.38,85.31,85.33,14395.0,70.8122,70.8205,70.7624,70.779,14395.0
2018-09-18 15:20:00,85.33,85.44,85.33,85.42,14605.0,70.779,70.8703,70.779,70.8537,14605.0
2018-09-18 15:25:00,85.42,85.45,85.41,85.44,10342.0,70.8537,70.8786,70.8454,70.8703,10342.0
2018-09-18 15:30:00,85.44,85.44,85.3,85.31,16869.0,70.8703,70.8703,70.7541,70.7624,16869.0
2018-09-18 15:35:00,85.31,85.34,85.3,85.32,18492.0,70.7624,70.7873,70.7541,70.7707,18492.0
2018-09-18 15:40:00,85.32,85.35,85.27,85.28,15529.0,70.7707,70.7956,70.7293,70.7375,15529.0
2018-09-18 15:45:00,85.28,85.3,85.25,85.28,25363.0,70.7375,70.7541,70.7127,70.7375,25363.0
2018-09-18 15:50:00,85.27,85.35,85.25,85.26,59365.0,70.7293,70.7956,70.7127,70.721,59365.0
2018-09-18 15:55:00,85.26,85.37,85.24,85.31,88177.0,70.721,70.8122,70.7044,70.7624,88177.0
2018-09-19 09:30:00,85.36,85.39,85.02,85.02,22010.0,70.8039,70.8288,70.5219,70.5219,22010.0
2018-09-19 09:35:00,85.15,85.17,84.5,84.5,17775.0,70.6297,70.6463,70.0906,70.0906,17775.0
2018-09-19 09:40:00,84.6,84.6,84.35,84.49,15700.0,70.1735,70.1735,69.9661,70.0823,15700.0
2018-09-19 09:45:00,84.45,84.51,84.24,84.3,17941.0,70.0491,70.0989,69.8749,69.9247,17941.0
2018-09-19 09:50:00,84.27,84.38,84.14,84.23,13620.0,69.8998,69.991,69.7919,69.8666,13620.0
2018-09-19 09:55:00,84.21,84.34,84.17,84.34,9025.0,69.85,69.9578,69.8168,69.9578,9025.0
2018-09-19 10:00:00,84.35,84.61,84.35,84.61,11226.0,69.9661,70.1818,69.9661,70.1818,11226.0
2018-09-19 10:05:00,84.63,84.66,84.41,84.41,15535.0,70.1984,70.2233,70.0159,70.0159,15535.0
2018-09-19 10:10:00,84.41,84.41,84.25,84.25,30276.0,70.0159,70.0159,69.8832,69.8832,30276.0
2018-09-19 10:15:00,84.23,84.23,83.84,83.98,19251.0,69.8666,69.8666,69.5431,69.6592,19251.0
2018-09-19 10:20:00,83.98,84.12,83.85,84.1,41640.0,69.6592,69.7754,69.5514,69.7588,41640.0
2018-09-19 10:25:00,84.1,84.17,83.97,84.04,20189.0,69.7588,69.8168,69.6509,69.709,20189.0
2018-09-19 10:30:00,84.0,84.04,83.93,84.01,10844.0,69.6758,69.709,69.6178,69.6841,10844.0
2018-09-19 10:35:00,84.03,84.04,83.89,83.96,8250.0,69.7007,69.709,69.5846,69.6426,8250.0
2018-09-19 10:40:00,83.96,83.98,83.86,83.98,14553.0,69.6426,69.6592,69.5597,69.6592,14553.0
2018-09-19 10:45:00,84.01,84.04,83.97,83.99,8045.0,69.6841,69.709,69.6509,69.6675,8045.0
2018-09-19 10:50:00,83.97,83.98,83.65,83.67,16114.0,69.6509,69.6592,69.3855,69.4021,16114.0
2018-09-19 10:55:00,83.66,83.71,83.55,83.62,8802.0,69.3938,69.4353,69.3026,69.3606,8802.0
2018-09-19 11:00:00,83.61,83.79,83.53,83.79,10195.0,69.3523,69.5016,69.286,69.5016,10195.0
2018-09-19 11:05:00,83.82,84.13,83.77,84.09,12105.0,69.5265,69.7837,69.485,69.7505,12105.0
2018-09-19 11:10:00,84.07,84.14,84.02,84.11,7907.0,69.7339,69.7919,69.6924,69.7671,7907.0
2018-09-19 11:15:00,84.18,84.28,84.07,84.1,6021.0,69.8251,69.9081,69.7339,69.7588,6021.0
2018-09-19 11:20:00,84.12,84.34,84.12,84.24,8530.0,69.7754,69.9578,69.7754,69.8749,8530.0
2018-09-19 11:25:00,84.24,84.31,84.22,84.27,7601.0,69.8749,69.933,69.8583,69.8998,7601.0
2018-09-19 11:30:00,84.27,84.31,84.18,84.31,4400.0,69.8998,69.933,69.8251,69.933,4400.0
2018-09-19 11:35:00,84.33,84.35,84.28,84.33,6012.0,69.9495,69.9661,69.9081,69.9495,6012.0
2018-09-19 11:40:00,84.34,84.35,84.11,84.14,6760.0,69.9578,69.9661,69.7671,69.7919,6760.0
2018-09-19 11:45:00,84.17,84.18,83.98,84.02,6155.0,69.8168,69.8251,69.6592,69.6924,6155.0
2018-09-19 11:50:00,84.01,84.15,83.98,84.11,8687.0,69.6841,69.8002,69.6592,69.7671,8687.0
2018-09-19 11:55:00,84.13,84.29,84.11,84.28,9597.0,69.7837,69.9164,69.7671,69.9081,9597.0
2018-09-19 12:00:00,84.28,84.28,84.11,84.11,4495.0,69.9081,69.9081,69.7671,69.7671,4495.0
2018-09-19 12:05:00,84.1,84.1,84.0,84.06,6000.0,69.7588,69.7588,69.6758,69.7256,6000.0
2018-09-19 12:10:00,84.07,84.08,83.95,83.96,6223.0,69.7339,69.7422,69.6343,69.6426,6223.0
2018-09-19 12:15:00,83.97,84.02,83.82,83.86,6397.0,69.6509,69.6924,69.5265,69.5597,6397.0
2018-09-19 12:20:00,83.9,83.94,83.79,83.86,5849.0,69.5929,69.6261,69.5016,69.5597,5849.0
2018-09-19 12:25:00,83.87,83.95,83.85,83.87,7700.0,69.568,69.6343,69.5514,69.568,7700.0
2018-09-19 12:30:00,83.85,83.92,83.82,83.88,7068.0,69.5514,69.6095,69.5265,69.5763,7068.0
2018-09-19 12:35:00,83.88,83.9,83.67,83.71,4550.0,69.5763,69.5929,69.4021,69.4353,4550.0
2018-09-19 12:40:00,83.72,83.77,83.66,83.77,3400.0,69.4436,69.485,69.3938,69.485,3400.0
2018-09-19 12:45:00,83.76,83.8,83.71,83.8,2589.0,69.4767,69.5099,69.4353,69.5099,2589.0
2018-09-19 12:50:00,83.8,83.86,83.76,83.84,4759.0,69.5099,69.5597,69.4767,69.5431,4759.0
2018-09-19 12:55:00,83.86,83.88,83.82,83.84,4921.0,69.5597,69.5763,69.5265,69.5431,4921.0
2018-09-19 13:00:00,83.83,83.83,83.75,83.75,5639.0,69.5348,69.5348,69.4685,69.4685,5639.0
2018-09-19 13:05:00,83.74,83.74,83.56,83.57,8300.0,69.4602,69.4602,69.3109,69.3191,8300.0
2018-09-19 13:10:00,83.58,83.66,83.57,83.64,6200.0,69.3274,69.3938,69.3191,69.3772,6200.0
2018-09-19 13:15:00,83.64,83.74,83.64,83.71,8116.0,69.3772,69.4602,69.3772,69.4353,8116.0
2018-09-19 13:20:00,83.7,83.75,83.66,83.71,5627.0,69.427,69.4685,69.3938,69.4353,5627.0
2018-09-19 13:25:00,83.7,83.73,83.65,83.65,5551.0,69.427,69.4519,69.3855,69.3855,5551.0
2018-09-19 13:30:00,83.65,83.75,83.64,83.69,4812.0,69.3855,69.4685,69.3772,69.4187,4812.0
2018-09-19 13:35:00,83.68,83.78,83.68,83.78,6800.0,69.4104,69.4933,69.4104,69.4933,6800.0
2018-09-19 13:40:00,83.76,83.82,83.76,83.8,11950.0,69.4767,69.5265,69.4767,69.5099,11950.0
2018-09-19 13:45:00,83.8,83.85,83.75,83.8,7236.0,69.5099,69.5514,69.4685,69.5099,7236.0
2018-09-19 13:50:00,83.81,83.9,83.8,83.89,11642.0,69.5182,69.5929,69.5099,69.5846,11642.0
2018-09-19 13:55:00,83.89,83.95,83.89,83.95,6840.0,69.5846,69.6343,69.5846,69.6343,6840.0
2018-09-19 14:00:00,83.94,83.98,83.91,83.94,9068.0,69.6261,69.6592,69.6012,69.6261,9068.0
2018-09-19 14:05:00,83.95,83.95,83.88,83.91,7336.0,69.6343,69.6343,69.5763,69.6012,7336.0
2018-09-19 14:10:00,83.92,84.09,83.91,84.09,7664.0,69.6095,69.7505,69.6012,69.7505,7664.0
2018-09-19 14:15:00,84.1,84.1,83.99,84.01,11801.0,69.7588,69.7588,69.6675,69.6841,11801.0
2018-09-19 14:20:00,84.02,84.07,84.01,84.07,4447.0,69.6924,69.7339,69.6841,69.7339,4447.0
2018-09-19 14:25:00,84.07,84.07,83.97,84.0,5266.0,69.7339,69.7339,69.6509,69.6758,5266.0
2018-09-19 14:30:00,84.0,84.0,83.93,83.93,5827.0,69.6758,69.6758,69.6178,69.6178,5827.0
2018-09-19 14:35:00,83.95,84.03,83.95,83.99,5910.0,69.6343,69.7007,69.6343,69.6675,5910.0
2018-09-19 14:40:00,84.0,84.0,83.96,83.99,4775.0,69.6758,69.6758,69.6426,69.6675,4775.0
2018-09-19 14:45:00,84.0,84.07,83.99,84.07,5370.0,69.6758,69.7339,69.6675,69.7339,5370.0
2018-09-19 14:50:00,84.08,84.1,84.04,84.04,3100.0,69.7422,69.7588,69.709,69.709,3100.0
2018-09-19 14:55:00,84.04,84.04,83.92,83.92,7317.0,69.709,69.709,69.6095,69.6095,7317.0
2018-09-19 15:00:00,83.92,84.01,83.92,84.0,5900.0,69.6095,69.6841,69.6095,69.6758,5900.0
2018-09-19 15:05:00,84.0,84.0,83.95,83.97,5207.0,69.6758,69.6758,69.6343,69.6509,5207.0
2018-09-19 15:10:00,83.97,83.98,83.92,83.98,11690.0,69.6509,69.6592,69.6095,69.6592,11690.0
2018-09-19 15:15:00,83.99,84.0,83.9,83.95,9900.0,69.6675,69.6758,69.5929,69.6343,9900.0
2018-09-19 15:20:00,83.96,84.04,83.95,84.03,9127.0,69.6426,69.709,69.6343,69.7007,9127.0
2018-09-19 15:25:00,84.03,84.07,83.98,83.98,9297.0,69.7007,69.7339,69.6592,69.6592,9297.0
2018-09-19 15:30:00,83.98,84.04,83.95,83.95,17340.0,69.6592,69.709,69.6343,69.6343,17340.0
2018-09-19 15:35:00,83.96,84.02,83.95,83.99,18719.0,69.6426,69.6924,69.6343,69.6675,18719.0
2018-09-19 15:40:00,83.99,84.0,83.96,83.98,24197.0,69.6675,69.6758,69.6426,69.6592,24197.0
2018-09-19 15:45:00,83.98,84.02,83.94,84.02,27874.0,69.6592,69.6924,69.6261,69.6924,27874.0
2018-09-19 15:50:00,84.01,84.03,83.99,84.0,28918.0,69.6841,69.7007,69.6675,69.6758,28918.0
2018-09-19 15:55:00,83.99,84.03,83.99,84.0,56654.0,69.6675,69.7007,69.6675,69.6758,56654.0
2018-09-20 09:30:00,84.39,84.46,83.71,83.74,29848.0,69.9993,70.0574,69.4353,69.4602,29848.0
2018-09-20 09:35:00,83.79,84.55,83.61,84.55,29017.0,69.5016,70.132,69.3523,70.132,29017.0
2018-09-20 09:40:00,84.43,84.85,84.43,84.84,20068.0,70.0325,70.3809,70.0325,70.3726,20068.0
2018-09-20 09:45:00,84.8,84.92,84.74,84.84,17870.0,70.3394,70.4389,70.2896,70.3726,17870.0
2018-09-20 09:50:00,84.89,85.03,84.84,84.94,29252.0,70.4141,70.5302,70.3726,70.4555,29252.0
2018-09-20 09:55:00,84.92,85.04,84.83,85.02,13774.0,70.4389,70.5385,70.3643,70.5219,13774.0
2018-09-20 10:00:00,85.0,85.27,85.0,85.19,12807.0,70.5053,70.7293,70.5053,70.6629,12807.0
2018-09-20 10:05:00,85.17,85.3,85.14,85.22,15561.0,70.6463,70.7541,70.6214,70.6878,15561.0
2018-09-20 10:10:00,85.22,85.28,85.06,85.12,8522.0,70.6878,70.7375,70.5551,70.6048,8522.0
2018-09-20 10:15:00,85.08,85.11,85.02,85.1,9149.0,70.5717,70.5965,70.5219,70.5882,9149.0
2018-09-20 10:20:00,85.13,85.2,84.95,85.0,13858.0,70.6131,70.6712,70.4638,70.5053,13858.0
2018-09-20 10:25:00,84.97,84.98,84.7,84.73,14969.0,70.4804,70.4887,70.2565,70.2813,14969.0
2018-09-20 10:30:00,84.75,84.98,84.75,84.84,13219.0,70.2979,70.4887,70.2979,70.3726,13219.0
2018-09-20 10:35:00,84.84,84.87,84.67,84.79,10411.0,70.3726,70.3975,70.2316,70.3311,10411.0
2018-09-20 10:40:00,84.81,84.92,84.78,84.9,13855.0,70.3477,70.4389,70.3228,70.4223,13855.0
2018-09-20 10:45:00,84.94,84.94,84.71,84.74,14383.0,70.4555,70.4555,70.2647,70.2896,14383.0
2018-09-20 10:50:00,84.75,84.82,84.65,84.72,8365.0,70.2979,70.356,70.215,70.273,8365.0
2018-09-20 10:55:00,84.72,84.77,84.59,84.62,30613.0,70.273,70.3145,70.1652,70.1901,30613.0
2018-09-20 11:00:00,84.63,84.82,84.63,84.73,15324.0,70.1984,70.356,70.1984,70.2813,15324.0
2018-09-20 11:05:00,84.73,84.76,84.64,84.73,8173.0,70.2813,70.3062,70.2067,70.2813,8173.0
2018-09-20 11:10:00,84.74,84.76,84.66,84.7,6370.0,70.2896,70.3062,70.2233,70.2565,6370.0
2018-09-20 11:15:00,84.71,84.74,84.61,84.74,10285.0,70.2647,70.2896,70.1818,70.2896,10285.0
2018-09-20 11:20:00,84.73,84.88,84.71,84.83,14127.0,70.2813,70.4058,70.2647,70.3643,14127.0
2018-09-20 11:25:00,84.83,84.84,84.58,84.62,12227.0,70.3643,70.3726,70.1569,70.1901,12227.0
2018-09-20 11:30:00,84.63,84.73,84.59,84.59,8762.0,70.1984,70.2813,70.1652,70.1652,8762.0
2018-09-20 11:35:00,84.6,84.78,84.53,84.73,22166.0,70.1735,70.3228,70.1154,70.2813,22166.0
2018-09-20 11:40:00,84.75,84.92,84.75,84.91,13509.0,70.2979,70.4389,70.2979,70.4306,13509.0
2018-09-20 11:45:00,84.92,84.97,84.8,84.83,10821.0,70.4389,70.4804,70.3394,70.3643,10821.0
2018-09-20 11:50:00,84.85,84.85,84.81,84.81,7893.0,70.3809,70.3809,70.3477,70.3477,7893.0
2018-09-20 11:55:00,84.83,84.88,84.79,84.85,12786.0,70.3643,70.4058,70.3311,70.3809,12786.0
2018-09-20 12:00:00,84.86,84.86,84.78,84.79,17555.0,70.3892,70.3892,70.3228,70.3311,17555.0
2018-09-20 12:05:00,84.79,84.91,84.78,84.88,8674.0,70.3311,70.4306,70.3228,70.4058,8674.0
2018-09-20 12:10:00,84.89,84.93,84.82,84.82,8400.0,70.4141,70.4472,70.356,70.356,8400.0
2018-09-20 12:15:00,84.84,85.0,84.84,84.94,5773.0,70.3726,70.5053,70.3726,70.4555,5773.0
2018-09-20 12:20:00,84.95,85.05,84.93,85.05,12526.0,70.4638,70.5468,70.4472,70.5468,12526.0
2018-09-20 12:25:00,85.06,85.09,85.01,85.07,5166.0,70.5551,70.5799,70.5136,70.5634,5166.0
2018-09-20 12:30:00,85.08,85.11,85.03,85.03,7427.0,70.5717,70.5965,70.5302,70.5302,7427.0
2018-09-20 12:35:00,85.04,85.16,85.04,85.16,10878.0,70.5385,70.638,70.5385,70.638,10878.0
2018-09-20 12:40:00,85.16,85.16,85.09,85.15,7227.0,70.638,70.638,70.5799,70.6297,7227.0
2018-09-20 12:45:00,85.15,85.24,85.1,85.1,14204.0,70.6297,70.7044,70.5882,70.5882,14204.0
2018-09-20 12:50:00,85.08,85.17,85.08,85.12,7607.0,70.5717,70.6463,70.5717,70.6048,7607.0
2018-09-20 12:55:00,85.12,85.17,85.1,85.12,3213.0,70.6048,70.6463,70.5882,70.6048,3213.0
2018-09-20 13:00:00,85.14,85.16,85.11,85.14,6439.0,70.6214,70.638,70.5965,70.6214,6439.0
2018-09-20 13:05:00,85.14,85.18,85.11,85.16,4800.0,70.6214,70.6546,70.5965,70.638,4800.0
2018-09-20 13:10:00,85.16,85.17,85.04,85.07,14382.0,70.638,70.6463,70.5385,70.5634,14382.0
2018-09-20 13:15:00,85.08,85.08,84.99,85.0,12017.0,70.5717,70.5717,70.497,70.5053,12017.0
2018-09-20 13:20:00,85.0,85.06,84.96,85.06,14711.0,70.5053,70.5551,70.4721,70.5551,14711.0
2018-09-20 13:25:00,85.08,85.1,85.06,85.06,4593.0,70.5717,70.5882,70.5551,70.5551,4593.0
2018-09-20 13:30:00,85.08,85.15,85.06,85.14,3751.0,70.5717,70.6297,70.5551,70.6214,3751.0
2018-09-20 13:35:00,85.13,85.14,84.99,84.99,12179.0,70.6131,70.6214,70.497,70.497,12179.0
2018-09-20 13:40:00,84.98,85.02,84.98,85.0,5466.0,70.4887,70.5219,70.4887,70.5053,5466.0
2018-09-20 13:45:00,85.0,85.0,84.9,84.96,12901.0,70.5053,70.5053,70.4223,70.4721,12901.0
2018-09-20 13:50:00,84.98,85.02,84.96,85.02,12373.0,70.4887,70.5219,70.4721,70.5219,12373.0
2018-09-20 13:55:00,85.03,85.2,85.03,85.15,22344.0,70.5302,70.6712,70.5302,70.6297,22344.0
2018-09-20 14:00:00,85.13,85.17,85.0,85.0,8506.0,70.6131,70.6463,70.5053,70.5053,8506.0
2018-09-20 14:05:00,84.99,85.02,84.93,85.0,16676.0,70.497,70.5219,70.4472,70.5053,16676.0
2018-09-20 14:10:00,85.01,85.12,84.94,84.96,30863.0,70.5136,70.6048,70.4555,70.4721,30863.0
2018-09-20 14:15:00,84.97,85.01,84.97,85.0,12420.0,70.4804,70.5136,70.4804,70.5053,12420.0
2018-09-20 14:20:00,85.0,85.07,85.0,85.05,21777.0,70.5053,70.5634,70.5053,70.5468,21777.0
2018-09-20 14:25:00,85.05,85.25,85.05,85.25,18300.0,70.5468,70.7127,70.5468,70.7127,18300.0
2018-09-20 14:30:00,85.25,85.35,85.23,85.34,32355.0,70.7127,70.7956,70.6961,70.7873,32355.0
2018-09-20 14:35:00,85.34,85.36,85.28,85.31,52170.0,70.7873,70.8039,70.7375,70.7624,52170.0
2018-09-20 14:40:00,85.31,85.31,85.11,85.17,18673.0,70.7624,70.7624,70.5965,70.6463,18673.0
2018-09-20 14:45:00,85.2,85.23,85.17,85.2,8051.0,70.6712,70.6961,70.6463,70.6712,8051.0
2018-09-20 14:50:00,85.2,85.25,85.19,85.25,9430.0,70.6712,70.7127,70.6629,70.7127,9430.0
2018-09-20 14:55:00,85.25,85.26,85.19,85.21,9954.0,70.7127,70.721,70.6629,70.6795,9954.0
2018-09-20 15:00:00,85.21,85.25,85.19,85.22,10024.0,70.6795,70.7127,70.6629,70.6878,10024.0
2018-09-20 15:05:00,85.23,85.34,85.23,85.34,13910.0,70.6961,70.7873,70.6961,70.7873,13910.0
2018-09-20 15:10:00,85.34,85.5,85.34,85.5,20657.0,70.7873,70.92,70.7873,70.92,20657.0
2018-09-20 15:15:00,85.5,85.55,85.46,85.49,27443.0,70.92,70.9615,70.8869,70.9117,27443.0
2018-09-20 15:20:00,85.49,85.66,85.47,85.6,69951.0,70.9117,71.0527,70.8951,71.003,69951.0
2018-09-20 15:25:00,85.59,85.59,85.46,85.55,39459.0,70.9947,70.9947,70.8869,70.9615,39459.0
2018-09-20 15:30:00,85.55,85.55,85.44,85.48,60712.0,70.9615,70.9615,70.8703,70.9034,60712.0
2018-09-20 15:35:00,85.48,85.54,85.43,85.51,34512.0,70.9034,70.9532,70.862,70.9283,34512.0
2018-09-20 15:40:00,85.5,85.5,85.37,85.37,41511.0,70.92,70.92,70.8122,70.8122,41511.0
2018-09-20 15:45:00,85.38,85.44,85.37,85.42,40992.0,70.8205,70.8703,70.8122,70.8537,40992.0
2018-09-20 15:50:00,85.41,85.41,85.33,85.35,64748.0,70.8454,70.8454,70.779,70.7956,64748.0
2018-09-20 15:55:00,85.35,85.38,85.29,85.35,124109.0,70.7956,70.8205,70.7458,70.7956,124109.0
2018-09-21 09:30:00,86.03,86.1,85.55,86.01,342959.0,71.3597,71.4177,70.9615,71.3431,342959.0
2018-09-21 09:35:00,85.98,86.92,85.98,86.9,47502.0,71.3182,72.0979,71.3182,72.0813,47502.0
2018-09-21 09:40:00,86.91,86.95,86.6,86.72,25651.0,72.0896,72.1228,71.8325,71.932,25651.0
2018-09-21 09:45:00,86.72,87.07,86.71,87.0,41531.0,71.932,72.2223,71.9237,72.1642,41531.0
2018-09-21 09:50:00,87.03,87.12,86.64,86.68,42945.0,72.1891,72.2638,71.8656,71.8988,42945.0
2018-09-21 09:55:00,86.68,86.95,86.58,86.81,37522.0,71.8988,72.1228,71.8159,72.0066,37522.0
2018-09-21 10:00:00,86.79,86.97,86.79,86.83,21545.0,71.9901,72.1394,71.9901,72.0232,21545.0
2018-09-21 10:05:00,86.81,87.06,86.72,87.0,50010.0,72.0066,72.214,71.932,72.1642,50010.0
2018-09-21 10:10:00,87.0,87.02,86.72,86.88,55202.0,72.1642,72.1808,71.932,72.0647,55202.0
2018-09-21 10:15:00,86.89,87.06,86.78,87.05,52475.0,72.073,72.214,71.9818,72.2057,52475.0
2018-09-21 10:20:00,87.08,87.15,86.66,86.78,20979.0,72.2306,72.2887,71.8822,71.9818,20979.0
2018-09-21 10:25:00,86.78,86.78,86.58,86.62,26659.0,71.9818,71.9818,71.8159,71.849,26659.0
2018-09-21 10:30:00,86.6,86.66,86.35,86.39,54115.0,71.8325,71.8822,71.6251,71.6583,54115.0
2018-09-21 10:35:00,86.39,86.58,86.39,86.56,19298.0,71.6583,71.8159,71.6583,71.7993,19298.0
2018-09-21 10:40:00,86.56,86.6,86.34,86.4,25076.0,71.7993,71.8325,71.6168,71.6666,25076.0
2018-09-21 10:45:00,86.42,86.48,86.33,86.34,9260.0,71.6831,71.7329,71.6085,71.6168,9260.0
2018-09-21 10:50:00,86.35,86.42,86.24,86.3,21645.0,71.6251,71.6831,71.5338,71.5836,21645.0
2018-09-21 10:55:00,86.33,86.35,86.21,86.31,13029.0,71.6085,71.6251,71.509,71.5919,13029.0
2018-09-21 11:00:00,86.29,86.31,86.12,86.18,17290.0,71.5753,71.5919,71.4343,71.4841,17290.0
2018-09-21 11:05:00,86.16,86.22,86.06,86.18,18830.0,71.4675,71.5173,71.3845,71.4841,18830.0
2018-09-21 11:10:00,86.17,86.22,86.14,86.18,10947.0,71.4758,71.5173,71.4509,71.4841,10947.0
2018-09-21 11:15:00,86.19,86.21,86.08,86.16,20200.0,71.4924,71.509,71.4011,71.4675,20200.0
2018-09-21 11:20:00,86.17,86.35,86.17,86.33,24533.0,71.4758,71.6251,71.4758,71.6085,24533.0
2018-09-21 11:25:00,86.36,86.41,86.34,86.37,5950.0,71.6334,71.6749,71.6168,71.6417,5950.0
2018-09-21 11:30:00,86.39,86.41,86.28,86.41,10050.0,71.6583,71.6749,71.567,71.6749,10050.0
2018-09-21 11:35:00,86.4,86.48,86.36,86.47,9600.0,71.6666,71.7329,71.6334,71.7246,9600.0
2018-09-21 11:40:00,86.43,86.44,86.37,86.43,7100.0,71.6914,71.6997,71.6417,71.6914,7100.0
2018-09-21 11:45:00,86.45,86.56,86.43,86.5,10529.0,71.708,71.7993,71.6914,71.7495,10529.0
2018-09-21 11:50:00,86.47,86.54,86.47,86.5,9342.0,71.7246,71.7827,71.7246,71.7495,9342.0
2018-09-21 11:55:00,86.5,86.55,86.43,86.5,9565.0,71.7495,71.791,71.6914,71.7495,9565.0
2018-09-21 12:00:00,86.5,86.64,86.5,86.63,16924.0,71.7495,71.8656,71.7495,71.8573,16924.0
2018-09-21 12:05:00,86.63,86.66,86.58,86.66,14097.0,71.8573,71.8822,71.8159,71.8822,14097.0
2018-09-21 12:10:00,86.66,86.66,86.44,86.45,10748.0,71.8822,71.8822,71.6997,71.708,10748.0
2018-09-21 12:15:00,86.45,86.46,86.42,86.43,9015.0,71.708,71.7163,71.6831,71.6914,9015.0
2018-09-21 12:20:00,86.44,86.45,86.36,86.41,7410.0,71.6997,71.708,71.6334,71.6749,7410.0
2018-09-21 12:25:00,86.4,86.46,86.33,86.35,10798.0,71.6666,71.7163,71.6085,71.6251,10798.0
2018-09-21 12:30:00,86.35,86.36,86.15,86.19,7470.0,71.6251,71.6334,71.4592,71.4924,7470.0
2018-09-21 12:35:00,86.17,86.24,86.12,86.23,5633.0,71.4758,71.5338,71.4343,71.5255,5633.0
2018-09-21 12:40:00,86.23,86.24,86.14,86.15,9347.0,71.5255,71.5338,71.4509,71.4592,9347.0
2018-09-21 12:45:00,86.15,86.27,86.13,86.26,10960.0,71.4592,71.5587,71.4426,71.5504,10960.0
2018-09-21 12:50:00,86.26,86.38,86.21,86.37,33266.0,71.5504,71.65,71.509,71.6417,33266.0
2018-09-21 12:55:00,86.36,86.37,86.26,86.31,7367.0,71.6334,71.6417,71.5504,71.5919,7367.0
2018-09-21 13:00:00,86.31,86.36,86.29,86.33,4850.0,71.5919,71.6334,71.5753,71.6085,4850.0
2018-09-21 13:05:00,86.31,86.41,86.3,86.36,11899.0,71.5919,71.6749,71.5836,71.6334,11899.0
2018-09-21 13:10:00,86.36,86.45,86.35,86.38,14750.0,71.6334,71.708,71.6251,71.65,14750.0
2018-09-21 13:15:00,86.38,86.46,86.38,86.43,10291.0,71.65,71.7163,71.65,71.6914,10291.0
2018-09-21 13:20:00,86.43,86.47,86.41,86.41,10176.0,71.6914,71.7246,71.6749,71.6749,10176.0
2018-09-21 13:25:00,86.41,86.44,86.39,86.43,15152.0,71.6749,71.6997,71.6583,71.6914,15152.0
2018-09-21 13:30:00,86.42,86.51,86.42,86.49,18300.0,71.6831,71.7578,71.6831,71.7412,18300.0
2018-09-21 13:35:00,86.48,86.48,86.42,86.46,7776.0,71.7329,71.7329,71.6831,71.7163,7776.0
2018-09-21 13:40:00,86.46,86.5,86.4,86.47,17953.0,71.7163,71.7495,71.6666,71.7246,17953.0
2018-09-21 13:45:00,86.45,86.51,86.44,86.49,13337.0,71.708,71.7578,71.6997,71.7412,13337.0
2018-09-21 13:50:00,86.48,86.5,86.43,86.48,13425.0,71.7329,71.7495,71.6914,71.7329,13425.0
2018-09-21 13:55:00,86.48,86.51,86.46,86.51,19682.0,71.7329,71.7578,71.7163,71.7578,19682.0
2018-09-21 14:00:00,86.51,86.52,86.47,86.51,14672.0,71.7578,71.7661,71.7246,71.7578,14672.0
2018-09-21 14:05:00,86.5,86.51,86.48,86.51,10300.0,71.7495,71.7578,71.7329,71.7578,10300.0
2018-09-21 14:10:00,86.5,86.55,86.41,86.41,30738.0,71.7495,71.791,71.6749,71.6749,30738.0
2018-09-21 14:15:00,86.44,86.48,86.43,86.45,26888.0,71.6997,71.7329,71.6914,71.708,26888.0
2018-09-21 14:20:00,86.45,86.52,86.45,86.52,9300.0,71.708,71.7661,71.708,71.7661,9300.0
2018-09-21 14:25:00,86.52,86.6,86.51,86.58,8981.0,71.7661,71.8325,71.7578,71.8159,8981.0
2018-09-21 14:30:00,86.58,86.59,86.56,86.59,13803.0,71.8159,71.8242,71.7993,71.8242,13803.0
2018-09-21 14:35:00,86.59,86.62,86.58,86.58,11757.0,71.8242,71.849,71.8159,71.8159,11757.0
2018-09-21 14:40:00,86.59,86.6,86.53,86.56,16618.0,71.8242,71.8325,71.7744,71.7993,16618.0
2018-09-21 14:45:00,86.57,86.66,86.57,86.62,30853.0,71.8076,71.8822,71.8076,71.849,30853.0
2018-09-21 14:50:00,86.61,86.68,86.57,86.59,12034.0,71.8407,71.8988,71.8076,71.8242,12034.0
2018-09-21 14:55:00,86.59,86.65,86.57,86.61,12336.0,71.8242,71.8739,71.8076,71.8407,12336.0
2018-09-21 15:00:00,86.61,86.64,86.59,86.61,12757.0,71.8407,71.8656,71.8242,71.8407,12757.0
2018-09-21 15:05:00,86.62,86.68,86.61,86.66,13194.0,71.849,71.8988,71.8407,71.8822,13194.0
2018-09-21 15:10:00,86.67,86.72,86.62,86.7,19883.0,71.8905,71.932,71.849,71.9154,19883.0
2018-09-21 15:15:00,86.69,86.69,86.61,86.65,23724.0,71.9071,71.9071,71.8407,71.8739,23724.0
2018-09-21 15:20:00,86.66,86.67,86.63,86.64,46789.0,71.8822,71.8905,71.8573,71.8656,46789.0
2018-09-21 15:25:00,86.64,86.68,86.63,86.68,19498.0,71.8656,71.8988,71.8573,71.8988,19498.0
2018-09-21 15:30:00,86.68,86.71,86.62,86.63,51769.0,71.8988,71.9237,71.849,71.8573,51769.0
2018-09-21 15:35:00,86.64,86.64,86.52,86.55,22968.0,71.8656,71.8656,71.7661,71.791,22968.0
2018-09-21 15:40:00,86.55,86.55,86.4,86.42,30291.0,71.791,71.791,71.6666,71.6831,30291.0
2018-09-21 15:45:00,86.41,86.45,86.4,86.41,64995.0,71.6749,71.708,71.6666,71.6749,64995.0
2018-09-21 15:50:00,86.41,86.78,86.4,86.78,141298.0,71.6749,71.9818,71.6666,71.9818,141298.0
2018-09-21 15:55:00,86.78,86.86,86.68,86.84,263687.0,71.9818,72.0481,71.8988,72.0315,263687.0
2018-09-24 09:30:00,86.23,86.83,86.12,86.28,63695.0,71.5255,72.0232,71.4343,71.567,63695.0
2018-09-24 09:35:00,86.21,86.57,86.07,86.57,30486.0,71.509,71.8076,71.3928,71.8076,30486.0
2018-09-24 09:40:00,86.68,86.74,86.57,86.69,17840.0,71.8988,71.9486,71.8076,71.9071,17840.0
2018-09-24 09:45:00,86.72,86.96,86.53,86.56,38851.0,71.932,72.1311,71.7744,71.7993,38851.0
2018-09-24 09:50:00,86.5,86.81,86.44,86.8,14093.0,71.7495,72.0066,71.6997,71.9983,14093.0
2018-09-24 09:55:00,86.77,87.1,86.77,87.09,13725.0,71.9735,72.2472,71.9735,72.2389,13725.0
2018-09-24 10:00:00,87.13,87.37,87.03,87.35,31315.0,72.2721,72.4711,72.1891,72.4546,31315.0
2018-09-24 10:05:00,87.33,87.54,87.25,87.28,39771.0,72.438,72.6122,72.3716,72.3965,39771.0
2018-09-24 10:10:00,87.26,87.48,87.09,87.47,20803.0,72.3799,72.5624,72.2389,72.5541,20803.0
2018-09-24 10:15:00,87.47,87.47,87.31,87.37,15178.0,72.5541,72.5541,72.4214,72.4711,15178.0
2018-09-24 10:20:00,87.34,87.34,87.11,87.17,18851.0,72.4463,72.4463,72.2555,72.3053,18851.0
2018-09-24 10:25:00,87.18,87.36,87.15,87.35,27074.0,72.3135,72.4629,72.2887,72.4546,27074.0
2018-09-24 10:30:00,87.32,87.45,87.19,87.42,49482.0,72.4297,72.5375,72.3218,72.5126,49482.0
2018-09-24 10:35:00,87.43,87.46,87.17,87.21,25938.0,72.5209,72.5458,72.3053,72.3384,25938.0
2018-09-24 10:40:00,87.2,87.42,87.09,87.33,16150.0,72.3301,72.5126,72.2389,72.438,16150.0
2018-09-24 10:45:00,87.34,87.41,87.26,87.31,14600.0,72.4463,72.5043,72.3799,72.4214,14600.0
2018-09-24 10:50:00,87.35,87.4,87.2,87.21,11500.0,72.4546,72.496,72.3301,72.3384,11500.0
2018-09-24 10:55:00,87.19,87.3,87.18,87.21,12200.0,72.3218,72.4131,72.3135,72.3384,12200.0
2018-09-24 11:00:00,87.27,87.3,87.07,87.13,15061.0,72.3882,72.4131,72.2223,72.2721,15061.0
2018-09-24 11:05:00,87.16,87.2,86.98,86.98,14918.0,72.297,72.3301,72.1477,72.1477,14918.0
2018-09-24 11:10:00,86.98,87.09,86.91,87.06,22862.0,72.1477,72.2389,72.0896,72.214,22862.0
2018-09-24 11:15:00,87.06,87.41,87.05,87.4,21035.0,72.214,72.5043,72.2057,72.496,21035.0
2018-09-24 11:20:00,87.45,87.59,87.43,87.54,34777.0,72.5375,72.6536,72.5209,72.6122,34777.0
2018-09-24 11:25:00,87.55,87.65,87.44,87.47,9979.0,72.6205,72.7034,72.5292,72.5541,9979.0
2018-09-24 11:30:00,87.49,87.52,87.36,87.39,9991.0,72.5707,72.5956,72.4629,72.4877,9991.0
2018-09-24 11:35:00,87.43,87.43,87.29,87.37,10100.0,72.5209,72.5209,72.4048,72.4711,10100.0
2018-09-24 11:40:00,87.38,87.41,87.28,87.41,10579.0,72.4794,72.5043,72.3965,72.5043,10579.0
2018-09-24 11:45:00,87.42,87.47,87.22,87.23,12363.0,72.5126,72.5541,72.3467,72.355,12363.0
2018-09-24 11:50:00,87.21,87.38,87.21,87.34,9561.0,72.3384,72.4794,72.3384,72.4463,9561.0
2018-09-24 11:55:00,87.32,87.36,87.24,87.34,11856.0,72.4297,72.4629,72.3633,72.4463,11856.0
2018-09-24 12:00:00,87.35,87.44,87.27,87.41,9700.0,72.4546,72.5292,72.3882,72.5043,9700.0
2018-09-24 12:05:00,87.42,87.45,87.29,87.38,19301.0,72.5126,72.5375,72.4048,72.4794,19301.0
2018-09-24 12:10:00,87.38,87.44,87.34,87.37,10250.0,72.4794,72.5292,72.4463,72.4711,10250.0
2018-09-24 12:15:00,87.36,87.36,87.18,87.21,11082.0,72.4629,72.4629,72.3135,72.3384,11082.0
2018-09-24 12:20:00,87.2,87.22,87.07,87.16,18225.0,72.3301,72.3467,72.2223,72.297,18225.0
2018-09-24 12:25:00,87.18,87.19,87.09,87.14,9600.0,72.3135,72.3218,72.2389,72.2804,9600.0
2018-09-24 12:30:00,87.15,87.2,87.1,87.1,32470.0,72.2887,72.3301,72.2472,72.2472,32470.0
2018-09-24 12:35:00,87.11,87.21,87.09,87.18,8107.0,72.2555,72.3384,72.2389,72.3135,8107.0
2018-09-24 12:40:00,87.17,87.33,87.16,87.33,31081.0,72.3053,72.438,72.297,72.438,31081.0
2018-09-24 12:45:00,87.34,87.35,87.25,87.28,16535.0,72.4463,72.4546,72.3716,72.3965,16535.0
2018-09-24 12:50:00,87.29,87.29,87.16,87.17,8801.0,72.4048,72.4048,72.297,72.3053,8801.0
2018-09-24 12:55:00,87.16,87.16,87.05,87.07,8293.0,72.297,72.297,72.2057,72.2223,8293.0
2018-09-24 13:00:00,87.08,87.13,86.98,86.99,10860.0,72.2306,72.2721,72.1477,72.1559,10860.0
2018-09-24 13:05:00,86.99,87.06,86.96,87.06,6856.0,72.1559,72.214,72.1311,72.214,6856.0
2018-09-24 13:10:00,87.04,87.11,87.01,87.11,6500.0,72.1974,72.2555,72.1725,72.2555,6500.0
2018-09-24 13:15:00,87.1,87.12,87.02,87.12,40997.0,72.2472,72.2638,72.1808,72.2638,40997.0
2018-09-24 13:20:00,87.12,87.15,87.08,87.11,15841.0,72.2638,72.2887,72.2306,72.2555,15841.0
2018-09-24 13:25:00,87.08,87.08,86.96,86.99,7266.0,72.2306,72.2306,72.1311,72.1559,7266.0
2018-09-24 13:30:00,86.97,87.01,86.96,86.98,13523.0,72.1394,72.1725,72.1311,72.1477,13523.0
2018-09-24 13:35:00,86.98,87.02,86.95,86.99,40176.0,72.1477,72.1808,72.1228,72.1559,40176.0
2018-09-24 13:40:00,86.99,87.12,86.98,87.09,13075.0,72.1559,72.2638,72.1477,72.2389,13075.0
2018-09-24 13:45:00,87.1,87.1,86.98,87.0,13384.0,72.2472,72.2472,72.1477,72.1642,13384.0
2018-09-24 13:50:00,86.99,87.03,86.95,87.02,8603.0,72.1559,72.1891,72.1228,72.1808,8603.0
2018-09-24 13:55:00,87.03,87.07,87.0,87.01,10483.0,72.1891,72.2223,72.1642,72.1725,10483.0
2018-09-24 14:00:00,87.01,87.04,86.9,86.9,10722.0,72.1725,72.1974,72.0813,72.0813,10722.0
2018-09-24 14:05:00,86.9,86.93,86.8,86.8,10319.0,72.0813,72.1062,71.9983,71.9983,10319.0
2018-09-24 14:10:00,86.81,86.81,86.77,86.78,10553.0,72.0066,72.0066,71.9735,71.9818,10553.0
2018-09-24 14:15:00,86.78,86.78,86.7,86.76,9179.0,71.9818,71.9818,71.9154,71.9652,9179.0
2018-09-24 14:20:00,86.77,86.77,86.68,86.7,10047.0,71.9735,71.9735,71.8988,71.9154,10047.0
2018-09-24 14:25:00,86.69,86.76,86.67,86.67,8999.0,71.9071,71.9652,71.8905,71.8905,8999.0
2018-09-24 14:30:00,86.67,86.72,86.62,86.63,7966.0,71.8905,71.932,71.849,71.8573,7966.0
2018-09-24 14:35:00,86.64,86.64,86.59,86.6,10100.0,71.8656,71.8656,71.8242,71.8325,10100.0
2018-09-24 14:40:00,86.59,86.61,86.49,86.55,16307.0,71.8242,71.8407,71.7412,71.791,16307.0
2018-09-24 14:45:00,86.55,86.64,86.55,86.6,9006.0,71.791,71.8656,71.791,71.8325,9006.0
2018-09-24 14:50:00,86.59,86.66,86.58,86.65,9167.0,71.8242,71.8822,71.8159,71.8739,9167.0
2018-09-24 14:55:00,86.66,86.67,86.61,86.61,11912.0,71.8822,71.8905,71.8407,71.8407,11912.0
2018-09-24 15:00:00,86.62,86.62,86.57,86.57,19409.0,71.849,71.849,71.8076,71.8076,19409.0
2018-09-24 15:05:00,86.57,86.62,86.53,86.59,54424.0,71.8076,71.849,71.7744,71.8242,54424.0
2018-09-24 15:10:00,86.58,86.58,86.46,86.47,27540.0,71.8159,71.8159,71.7163,71.7246,27540.0
2018-09-24 15:15:00,86.47,86.71,86.46,86.6,46695.0,71.7246,71.9237,71.7163,71.8325,46695.0
2018-09-24 15:20:00,86.59,86.6,86.51,86.55,18986.0,71.8242,71.8325,71.7578,71.791,18986.0
2018-09-24 15:25:00,86.55,86.57,86.48,86.49,17732.0,71.791,71.8076,71.7329,71.7412,17732.0
2018-09-24 15:30:00,86.5,86.56,86.5,86.53,29872.0,71.7495,71.7993,71.7495,71.7744,29872.0
2018-09-24 15:35:00,86.53,86.65,86.53,86.65,22739.0,71.7744,71.8739,71.7744,71.8739,22739.0
2018-09-24 15:40:00,86.65,86.72,86.64,86.65,37999.0,71.8739,71.932,71.8656,71.8739,37999.0
2018-09-24 15:45:00,86.65,86.7,86.61,86.63,33858.0,71.8739,71.9154,71.8407,71.8573,33858.0
2018-09-24 15:50:00,86.64,86.64,86.47,86.48,63841.0,71.8656,71.8656,71.7246,71.7329,63841.0
2018-09-24 15:55:00,86.49,86.49,86.37,86.4,169481.0,71.7412,71.7412,71.6417,71.6666,169481.0
2018-09-25 09:30:00,86.4,86.82,86.22,86.65,27405.0,71.6666,72.0149,71.5173,71.8739,27405.0
2018-09-25 09:35:00,86.57,86.81,86.54,86.76,11171.0,71.8076,72.0066,71.7827,71.9652,11171.0
2018-09-25 09:40:00,86.75,86.89,86.66,86.79,10423.0,71.9569,72.073,71.8822,71.9901,10423.0
2018-09-25 09:45:00,86.77,86.77,86.49,86.65,15202.0,71.9735,71.9735,71.7412,71.8739,15202.0
2018-09-25 09:50:00,86.65,86.8,86.55,86.55,11304.0,71.8739,71.9983,71.791,71.791,11304.0
2018-09-25 09:55:00,86.55,86.65,86.5,86.53,9602.0,71.791,71.8739,71.7495,71.7744,9602.0
2018-09-25 10:00:00,86.5,86.63,86.33,86.34,8471.0,71.7495,71.8573,71.6085,71.6168,8471.0
2018-09-25 10:05:00,86.37,86.39,86.05,86.11,17795.0,71.6417,71.6583,71.3762,71.426,17795.0
2018-09-25 10:10:00,86.08,86.11,85.99,86.08,12088.0,71.4011,71.426,71.3265,71.4011,12088.0
2018-09-25 10:15:00,86.06,86.21,86.04,86.17,8350.0,71.3845,71.509,71.3679,71.4758,8350.0
2018-09-25 10:20:00,86.19,86.2,86.11,86.13,10670.0,71.4924,71.5007,71.426,71.4426,10670.0
2018-09-25 10:25:00,86.15,86.15,86.07,86.15,6582.0,71.4592,71.4592,71.3928,71.4592,6582.0
2018-09-25 10:30:00,86.17,86.29,86.14,86.25,8634.0,71.4758,71.5753,71.4509,71.5421,8634.0
2018-09-25 10:35:00,86.24,86.24,86.14,86.23,17704.0,71.5338,71.5338,71.4509,71.5255,17704.0
2018-09-25 10:40:00,86.23,86.29,86.18,86.21,10809.0,71.5255,71.5753,71.4841,71.509,10809.0
2018-09-25 10:45:00,86.22,86.27,86.19,86.25,40289.0,71.5173,71.5587,71.4924,71.5421,40289.0
2018-09-25 10:50:00,86.26,86.35,86.22,86.33,9692.0,71.5504,71.6251,71.5173,71.6085,9692.0
2018-09-25 10:55:00,86.34,86.35,86.17,86.19,13206.0,71.6168,71.6251,71.4758,71.4924,13206.0
2018-09-25 11:00:00,86.17,86.47,86.16,86.46,16052.0,71.4758,71.7246,71.4675,71.7163,16052.0
2018-09-25 11:05:00,86.47,86.48,86.39,86.39,6000.0,71.7246,71.7329,71.6583,71.6583,6000.0
2018-09-25 11:10:00,86.4,86.43,86.36,86.43,8099.0,71.6666,71.6914,71.6334,71.6914,8099.0
2018-09-25 11:15:00,86.39,86.56,86.39,86.5,11099.0,71.6583,71.7993,71.6583,71.7495,11099.0
2018-09-25 11:20:00,86.5,86.61,86.5,86.52,7000.0,71.7495,71.8407,71.7495,71.7661,7000.0
2018-09-25 11:25:00,86.54,86.66,86.54,86.64,11064.0,71.7827,71.8822,71.7827,71.8656,11064.0
2018-09-25 11:30:00,86.68,86.77,86.67,86.77,3400.0,71.8988,71.9735,71.8905,71.9735,3400.0
2018-09-25 11:35:00,86.77,86.8,86.74,86.75,4800.0,71.9735,71.9983,71.9486,71.9569,4800.0
2018-09-25 11:40:00,86.77,86.95,86.73,86.94,5729.0,71.9735,72.1228,71.9403,72.1145,5729.0
2018-09-25 11:45:00,86.92,86.97,86.85,86.87,5690.0,72.0979,72.1394,72.0398,72.0564,5690.0
2018-09-25 11:50:00,86.88,87.0,86.88,87.0,5050.0,72.0647,72.1642,72.0647,72.1642,5050.0
2018-09-25 11:55:00,86.99,86.99,86.87,86.87,4400.0,72.1559,72.1559,72.0564,72.0564,4400.0
2018-09-25 12:00:00,86.87,86.9,86.8,86.9,3177.0,72.0564,72.0813,71.9983,72.0813,3177.0
2018-09-25 12:05:00,86.88,86.88,86.79,86.8,4885.0,72.0647,72.0647,71.9901,71.9983,4885.0
2018-09-25 12:10:00,86.82,86.88,86.79,86.84,3700.0,72.0149,72.0647,71.9901,72.0315,3700.0
2018-09-25 12:15:00,86.85,86.85,86.75,86.77,5600.0,72.0398,72.0398,71.9569,71.9735,5600.0
2018-09-25 12:20:00,86.78,86.83,86.72,86.76,16858.0,71.9818,72.0232,71.932,71.9652,16858.0
2018-09-25 12:25:00,86.77,86.8,86.7,86.73,4579.0,71.9735,71.9983,71.9154,71.9403,4579.0
2018-09-25 12:30:00,86.72,86.72,86.63,86.69,3652.0,71.932,71.932,71.8573,71.9071,3652.0
2018-09-25 12:35:00,86.7,86.7,86.61,86.62,5620.0,71.9154,71.9154,71.8407,71.849,5620.0
2018-09-25 12:40:00,86.63,86.66,86.52,86.54,6420.0,71.8573,71.8822,71.7661,71.7827,6420.0
2018-09-25 12:45:00,86.55,86.55,86.49,86.53,5274.0,71.791,71.791,71.7412,71.7744,5274.0
2018-09-25 12:50:00,86.54,86.59,86.52,86.53,5600.0,71.7827,71.8242,71.7661,71.7744,5600.0
2018-09-25 12:55:00,86.52,86.52,86.46,86.47,7261.0,71.7661,71.7661,71.7163,71.7246,7261.0
2018-09-25 13:00:00,86.47,86.48,86.42,86.45,4512.0,71.7246,71.7329,71.6831,71.708,4512.0
2018-09-25 13:05:00,86.45,86.52,86.41,86.43,9500.0,71.708,71.7661,71.6749,71.6914,9500.0
2018-09-25 13:10:00,86.42,86.42,86.33,86.39,3920.0,71.6831,71.6831,71.6085,71.6583,3920.0
2018-09-25 13:15:00,86.44,86.47,86.42,86.47,5500.0,71.6997,71.7246,71.6831,71.7246,5500.0
2018-09-25 13:20:00,86.47,86.48,86.43,86.48,4800.0,71.7246,71.7329,71.6914,71.7329,4800.0
2018-09-25 13:25:00,86.48,86.48,86.39,86.39,10075.0,71.7329,71.7329,71.6583,71.6583,10075.0
2018-09-25 13:30:00,86.39,86.43,86.35,86.4,4866.0,71.6583,71.6914,71.6251,71.6666,4866.0
2018-09-25 13:35:00,86.4,86.47,86.4,86.42,11938.0,71.6666,71.7246,71.6666,71.6831,11938.0
2018-09-25 13:40:00,86.42,86.42,86.25,86.31,7766.0,71.6831,71.6831,71.5421,71.5919,7766.0
2018-09-25 13:45:00,86.31,86.36,86.3,86.35,6997.0,71.5919,71.6334,71.5836,71.6251,6997.0
2018-09-25 13:50:00,86.34,86.4,86.33,86.36,4100.0,71.6168,71.6666,71.6085,71.6334,4100.0
2018-09-25 13:55:00,86.36,86.37,86.33,86.34,3279.0,71.6334,71.6417,71.6085,71.6168,3279.0
2018-09-25 14:00:00,86.33,86.37,86.3,86.32,6950.0,71.6085,71.6417,71.5836,71.6002,6950.0
2018-09-25 14:05:00,86.31,86.35,86.3,86.34,4000.0,71.5919,71.6251,71.5836,71.6168,4000.0
2018-09-25 14:10:00,86.34,86.45,86.34,86.44,27240.0,71.6168,71.708,71.6168,71.6997,27240.0
2018-09-25 14:15:00,86.45,86.48,86.44,86.45,4600.0,71.708,71.7329,71.6997,71.708,4600.0
2018-09-25 14:20:00,86.45,86.53,86.45,86.51,6100.0,71.708,71.7744,71.708,71.7578,6100.0
2018-09-25 14:25:00,86.54,86.54,86.5,86.5,8238.0,71.7827,71.7827,71.7495,71.7495,8238.0
2018-09-25 14:30:00,86.52,86.56,86.5,86.51,9960.0,71.7661,71.7993,71.7495,71.7578,9960.0
2018-09-25 14:35:00,86.5,86.5,86.45,86.45,11558.0,71.7495,71.7495,71.708,71.708,11558.0
2018-09-25 14:40:00,86.44,86.47,86.43,86.46,5455.0,71.6997,71.7246,71.6914,71.7163,5455.0
2018-09-25 14:45:00,86.46,86.52,86.43,86.45,6400.0,71.7163,71.7661,71.6914,71.708,6400.0
2018-09-25 14:50:00,86.45,86.51,86.44,86.5,5344.0,71.708,71.7578,71.6997,71.7495,5344.0
2018-09-25 14:55:00,86.49,86.51,86.47,86.48,5082.0,71.7412,71.7578,71.7246,71.7329,5082.0
2018-09-25 15:00:00,86.49,86.51,86.46,86.49,7368.0,71.7412,71.7578,71.7163,71.7412,7368.0
2018-09-25 15:05:00,86.48,86.5,86.46,86.48,5991.0,71.7329,71.7495,71.7163,71.7329,5991.0
2018-09-25 15:10:00,86.47,86.51,86.45,86.45,8540.0,71.7246,71.7578,71.708,71.708,8540.0
2018-09-25 15:15:00,86.47,86.48,86.42,86.47,6775.0,71.7246,71.7329,71.6831,71.7246,6775.0
2018-09-25 15:20:00,86.47,86.53,86.43,86.51,12996.0,71.7246,71.7744,71.6914,71.7578,12996.0
2018-09-25 15:25:00,86.51,86.55,86.48,86.52,20327.0,71.7578,71.791,71.7329,71.7661,20327.0
2018-09-25 15:30:00,86.52,86.54,86.49,86.53,10700.0,71.7661,71.7827,71.7412,71.7744,10700.0
2018-09-25 15:35:00,86.54,86.55,86.48,86.49,16249.0,71.7827,71.791,71.7329,71.7412,16249.0
2018-09-25 15:40:00,86.5,86.5,86.42,86.42,17545.0,71.7495,71.7495,71.6831,71.6831,17545.0
2018-09-25 15:45:00,86.42,86.43,86.39,86.4,31421.0,71.6831,71.6914,71.6583,71.6666,31421.0
2018-09-25 15:50:00,86.39,86.42,86.24,86.24,50076.0,71.6583,71.6831,71.5338,71.5338,50076.0
2018-09-25 15:55:00,86.25,86.27,86.14,86.18,150399.0,71.5421,71.5587,71.4509,71.4841,150399.0
2018-09-26 09:30:00,86.17,86.46,86.17,86.3,29197.0,71.4758,71.7163,71.4758,71.5836,29197.0
2018-09-26 09:35:00,86.29,86.29,85.56,85.61,17054.0,71.5753,71.5753,70.9698,71.0113,17054.0
2018-09-26 09:40:00,85.71,86.08,85.71,85.93,12390.0,71.0942,71.4011,71.0942,71.2767,12390.0
2018-09-26 09:45:00,85.93,86.03,85.75,85.97,14269.0,71.2767,71.3597,71.1274,71.3099,14269.0
2018-09-26 09:50:00,85.99,86.0,85.77,85.78,9427.0,71.3265,71.3348,71.144,71.1523,9427.0
2018-09-26 09:55:00,85.75,86.04,85.74,86.04,9673.0,71.1274,71.3679,71.1191,71.3679,9673.0
2018-09-26 10:00:00,86.0,86.09,85.84,86.03,15362.0,71.3348,71.4094,71.2021,71.3597,15362.0
2018-09-26 10:05:00,86.01,86.08,85.86,85.86,13637.0,71.3431,71.4011,71.2186,71.2186,13637.0
2018-09-26 10:10:00,85.85,85.86,85.69,85.69,10688.0,71.2103,71.2186,71.0776,71.0776,10688.0
2018-09-26 10:15:00,85.67,85.86,85.67,85.81,10090.0,71.061,71.2186,71.061,71.1772,10090.0
2018-09-26 10:20:00,85.79,85.92,85.71,85.9,10871.0,71.1606,71.2684,71.0942,71.2518,10871.0
2018-09-26 10:25:00,85.91,85.94,85.74,85.85,13515.0,71.2601,71.285,71.1191,71.2103,13515.0
2018-09-26 10:30:00,85.84,85.94,85.79,85.92,13822.0,71.2021,71.285,71.1606,71.2684,13822.0
2018-09-26 10:35:00,85.9,85.98,85.85,85.95,9381.0,71.2518,71.3182,71.2103,71.2933,9381.0
2018-09-26 10:40:00,85.95,85.96,85.84,85.84,16920.0,71.2933,71.3016,71.2021,71.2021,16920.0
2018-09-26 10:45:00,85.86,85.99,85.85,85.9,14405.0,71.2186,71.3265,71.2103,71.2518,14405.0
2018-09-26 10:50:00,85.89,85.92,85.75,85.78,9772.0,71.2435,71.2684,71.1274,71.1523,9772.0
2018-09-26 10:55:00,85.78,85.87,85.72,85.84,13600.0,71.1523,71.2269,71.1025,71.2021,13600.0
2018-09-26 11:00:00,85.83,85.85,85.75,85.75,18361.0,71.1938,71.2103,71.1274,71.1274,18361.0
2018-09-26 11:05:00,85.75,85.76,85.67,85.67,15108.0,71.1274,71.1357,71.061,71.061,15108.0
2018-09-26 11:10:00,85.68,85.76,85.63,85.7,23206.0,71.0693,71.1357,71.0279,71.0859,23206.0
2018-09-26 11:15:00,85.73,85.91,85.73,85.91,13843.0,71.1108,71.2601,71.1108,71.2601,13843.0
2018-09-26 11:20:00,85.94,85.96,85.86,85.94,9421.0,71.285,71.3016,71.2186,71.285,9421.0
2018-09-26 11:25:00,85.97,86.11,85.95,86.1,8436.0,71.3099,71.426,71.2933,71.4177,8436.0
2018-09-26 11:30:00,86.11,86.14,86.03,86.05,14144.0,71.426,71.4509,71.3597,71.3762,14144.0
2018-09-26 11:35:00,86.06,86.13,86.06,86.11,6336.0,71.3845,71.4426,71.3845,71.426,6336.0
2018-09-26 11:40:00,86.1,86.22,86.08,86.21,13199.0,71.4177,71.5173,71.4011,71.509,13199.0
2018-09-26 11:45:00,86.23,86.36,86.22,86.36,3342.0,71.5255,71.6334,71.5173,71.6334,3342.0
2018-09-26 11:50:00,86.38,86.38,86.3,86.35,6771.0,71.65,71.65,71.5836,71.6251,6771.0
2018-09-26 11:55:00,86.37,86.39,86.32,86.36,6295.0,71.6417,71.6583,71.6002,71.6334,6295.0
2018-09-26 12:00:00,86.36,86.38,86.22,86.23,15414.0,71.6334,71.65,71.5173,71.5255,15414.0
2018-09-26 12:05:00,86.2,86.27,86.14,86.19,22350.0,71.5007,71.5587,71.4509,71.4924,22350.0
2018-09-26 12:10:00,86.23,86.25,86.16,86.22,4036.0,71.5255,71.5421,71.4675,71.5173,4036.0
2018-09-26 12:15:00,86.22,86.25,86.21,86.21,6480.0,71.5173,71.5421,71.509,71.509,6480.0
2018-09-26 12:20:00,86.21,86.27,86.19,86.25,5913.0,71.509,71.5587,71.4924,71.5421,5913.0
2018-09-26 12:25:00,86.24,86.34,86.23,86.33,17080.0,71.5338,71.6168,71.5255,71.6085,17080.0
2018-09-26 12:30:00,86.34,86.36,86.28,86.28,26301.0,71.6168,71.6334,71.567,71.567,26301.0
2018-09-26 12:35:00,86.28,86.28,86.17,86.24,8410.0,71.567,71.567,71.4758,71.5338,8410.0
2018-09-26 12:40:00,86.24,86.33,86.24,86.32,4716.0,71.5338,71.6085,71.5338,71.6002,4716.0
2018-09-26 12:45:00,86.32,86.38,86.32,86.36,9838.0,71.6002,71.65,71.6002,71.6334,9838.0
2018-09-26 12:50:00,86.36,86.37,86.31,86.35,6773.0,71.6334,71.6417,71.5919,71.6251,6773.0
2018-09-26 12:55:00,86.37,86.43,86.37,86.43,4311.0,71.6417,71.6914,71.6417,71.6914,4311.0
2018-09-26 13:00:00,86.42,86.45,86.37,86.42,8707.0,71.6831,71.708,71.6417,71.6831,8707.0
2018-09-26 13:05:00,86.41,86.44,86.35,86.37,8535.0,71.6749,71.6997,71.6251,71.6417,8535.0
2018-09-26 13:10:00,86.37,86.4,86.36,86.4,9206.0,71.6417,71.6666,71.6334,71.6666,9206.0
2018-09-26 13:15:00,86.4,86.4,86.35,86.38,6423.0,71.6666,71.6666,71.6251,71.65,6423.0
2018-09-26 13:20:00,86.4,86.43,86.34,86.34,3929.0,71.6666,71.6914,71.6168,71.6168,3929.0
2018-09-26 13:25:00,86.34,86.34,86.27,86.3,7230.0,71.6168,71.6168,71.5587,71.5836,7230.0
2018-09-26 13:30:00,86.31,86.33,86.23,86.31,22575.0,71.5919,71.6085,71.5255,71.5919,22575.0
2018-09-26 13:35:00,86.31,86.33,86.17,86.18,10591.0,71.5919,71.6085,71.4758,71.4841,10591.0
2018-09-26 13:40:00,86.17,86.2,86.13,86.19,4481.0,71.4758,71.5007,71.4426,71.4924,4481.0
2018-09-26 13:45:00,86.2,86.23,86.14,86.14,4389.0,71.5007,71.5255,71.4509,71.4509,4389.0
2018-09-26 13:50:00,86.14,86.15,86.1,86.12,4646.0,71.4509,71.4592,71.4177,71.4343,4646.0
2018-09-26 13:55:00,86.15,86.28,86.14,86.28,3060.0,71.4592,71.567,71.4509,71.567,3060.0
2018-09-26 14:00:00,86.28,86.41,86.23,86.32,20646.0,71.567,71.6749,71.5255,71.6002,20646.0
2018-09-26 14:05:00,86.32,86.43,86.29,86.43,11806.0,71.6002,71.6914,71.5753,71.6914,11806.0
2018-09-26 14:10:00,86.43,86.54,86.43,86.54,19693.0,71.6914,71.7827,71.6914,71.7827,19693.0
2018-09-26 14:15:00,86.55,86.76,86.54,86.69,20297.0,71.791,71.9652,71.7827,71.9071,20297.0
2018-09-26 14:20:00,86.69,86.69,86.55,86.6,6425.0,71.9071,71.9071,71.791,71.8325,6425.0
2018-09-26 14:25:00,86.62,86.7,86.59,86.7,12218.0,71.849,71.9154,71.8242,71.9154,12218.0
2018-09-26 14:30:00,86.71,86.78,86.68,86.68,19532.0,71.9237,71.9818,71.8988,71.8988,19532.0
2018-09-26 14:35:00,86.66,86.67,86.57,86.62,12236.0,71.8822,71.8905,71.8076,71.849,12236.0
2018-09-26 14:40:00,86.62,86.64,86.5,86.5,20595.0,71.849,71.8656,71.7495,71.7495,20595.0
2018-09-26 14:45:00,86.48,86.56,86.43,86.54,14233.0,71.7329,71.7993,71.6914,71.7827,14233.0
2018-09-26 14:50:00,86.53,86.55,86.44,86.46,9000.0,71.7744,71.791,71.6997,71.7163,9000.0
2018-09-26 14:55:00,86.51,86.52,86.46,86.49,7666.0,71.7578,71.7661,71.7163,71.7412,7666.0
2018-09-26 15:00:00,86.48,86.49,86.39,86.42,18741.0,71.7329,71.7412,71.6583,71.6831,18741.0
2018-09-26 15:05:00,86.42,86.45,86.33,86.43,14746.0,71.6831,71.708,71.6085,71.6914,14746.0
2018-09-26 15:10:00,86.45,86.53,86.42,86.52,10200.0,71.708,71.7744,71.6831,71.7661,10200.0
2018-09-26 15:15:00,86.52,86.59,86.49,86.57,8652.0,71.7661,71.8242,71.7412,71.8076,8652.0
2018-09-26 15:20:00,86.57,86.62,86.51,86.54,25864.0,71.8076,71.849,71.7578,71.7827,25864.0
2018-09-26 15:25:00,86.54,86.6,86.52,86.6,8237.0,71.7827,71.8325,71.7661,71.8325,8237.0
2018-09-26 15:30:00,86.59,86.63,86.5,86.52,16728.0,71.8242,71.8573,71.7495,71.7661,16728.0
2018-09-26 15:35:00,86.51,86.56,86.44,86.48,18002.0,71.7578,71.7993,71.6997,71.7329,18002.0
2018-09-26 15:40:00,86.48,86.48,86.31,86.33,21815.0,71.7329,71.7329,71.5919,71.6085,21815.0
2018-09-26 15:45:00,86.32,86.33,86.01,86.05,29878.0,71.6002,71.6085,71.3431,71.3762,29878.0
2018-09-26 15:50:00,86.04,86.15,85.99,86.09,35925.0,71.3679,71.4592,71.3265,71.4094,35925.0
2018-09-26 15:55:00,86.1,86.14,85.97,86.11,76677.0,71.4177,71.4509,71.3099,71.426,76677.0
2018-09-27 09:30:00,86.49,86.7,86.19,86.55,47770.0,71.7412,71.9154,71.4924,71.791,47770.0
2018-09-27 09:35:00,86.53,86.8,86.28,86.78,12492.0,71.7744,71.9983,71.567,71.9818,12492.0
2018-09-27 09:40:00,86.81,86.95,86.6,86.95,43802.0,72.0066,72.1228,71.8325,72.1228,43802.0
2018-09-27 09:45:00,86.95,86.98,86.75,86.75,27490.0,72.1228,72.1477,71.9569,71.9569,27490.0
2018-09-27 09:50:00,86.76,86.82,86.48,86.49,12104.0,71.9652,72.0149,71.7329,71.7412,12104.0
2018-09-27 09:55:00,86.42,86.48,86.25,86.25,10198.0,71.6831,71.7329,71.5421,71.5421,10198.0
2018-09-27 10:00:00,86.27,86.39,86.18,86.2,15943.0,71.5587,71.6583,71.4841,71.5007,15943.0
2018-09-27 10:05:00,86.22,86.43,86.2,86.43,38288.0,71.5173,71.6914,71.5007,71.6914,38288.0
2018-09-27 10:10:00,86.42,86.46,86.19,86.28,11564.0,71.6831,71.7163,71.4924,71.567,11564.0
2018-09-27 10:15:00,86.3,86.36,86.19,86.21,11835.0,71.5836,71.6334,71.4924,71.509,11835.0
2018-09-27 10:20:00,86.22,86.28,86.03,86.05,10790.0,71.5173,71.567,71.3597,71.3762,10790.0
2018-09-27 10:25:00,86.05,86.15,86.0,86.0,9418.0,71.3762,71.4592,71.3348,71.3348,9418.0
2018-09-27 10:30:00,86.01,86.01,85.76,85.85,13055.0,71.3431,71.3431,71.1357,71.2103,13055.0
2018-09-27 10:35:00,85.83,85.87,85.68,85.76,9897.0,71.1938,71.2269,71.0693,71.1357,9897.0
2018-09-27 10:40:00,85.74,85.83,85.7,85.82,9964.0,71.1191,71.1938,71.0859,71.1855,9964.0
2018-09-27 10:45:00,85.79,85.82,85.68,85.71,14389.0,71.1606,71.1855,71.0693,71.0942,14389.0
2018-09-27 10:50:00,85.73,85.78,85.66,85.72,20569.0,71.1108,71.1523,71.0527,71.1025,20569.0
2018-09-27 10:55:00,85.71,85.86,85.7,85.74,12400.0,71.0942,71.2186,71.0859,71.1191,12400.0
2018-09-27 11:00:00,85.75,85.86,85.64,85.64,17341.0,71.1274,71.2186,71.0362,71.0362,17341.0
2018-09-27 11:05:00,85.63,85.79,85.62,85.79,11428.0,71.0279,71.1606,71.0196,71.1606,11428.0
2018-09-27 11:10:00,85.77,85.8,85.55,85.57,10257.0,71.144,71.1689,70.9615,70.9781,10257.0
2018-09-27 11:15:00,85.56,85.75,85.56,85.67,12797.0,70.9698,71.1274,70.9698,71.061,12797.0
2018-09-27 11:20:00,85.64,85.74,85.6,85.74,7574.0,71.0362,71.1191,71.003,71.1191,7574.0
2018-09-27 11:25:00,85.75,85.84,85.73,85.81,6069.0,71.1274,71.2021,71.1108,71.1772,6069.0
2018-09-27 11:30:00,85.82,85.85,85.8,85.85,2333.0,71.1855,71.2103,71.1689,71.2103,2333.0
2018-09-27 11:35:00,85.84,85.84,85.77,85.79,7277.0,71.2021,71.2021,71.144,71.1606,7277.0
2018-09-27 11:40:00,85.78,85.89,85.78,85.89,6080.0,71.1523,71.2435,71.1523,71.2435,6080.0
2018-09-27 11:45:00,85.91,85.92,85.82,85.83,6469.0,71.2601,71.2684,71.1855,71.1938,6469.0
2018-09-27 11:50:00,85.81,85.85,85.78,85.78,4998.0,71.1772,71.2103,71.1523,71.1523,4998.0
2018-09-27 11:55:00,85.78,85.84,85.77,85.81,10705.0,71.1523,71.2021,71.144,71.1772,10705.0
2018-09-27 12:00:00,85.81,85.81,85.64,85.65,6344.0,71.1772,71.1772,71.0362,71.0445,6344.0
2018-09-27 12:05:00,85.65,85.66,85.58,85.58,14940.0,71.0445,71.0527,70.9864,70.9864,14940.0
2018-09-27 12:10:00,85.57,85.57,85.47,85.53,8523.0,70.9781,70.9781,70.8951,70.9449,8523.0
2018-09-27 12:15:00,85.54,85.62,85.52,85.56,25367.0,70.9532,71.0196,70.9366,70.9698,25367.0
2018-09-27 12:20:00,85.54,85.66,85.5,85.65,21307.0,70.9532,71.0527,70.92,71.0445,21307.0
2018-09-27 12:25:00,85.66,85.66,85.62,85.65,6700.0,71.0527,71.0527,71.0196,71.0445,6700.0
2018-09-27 12:30:00,85.65,85.66,85.59,85.63,7037.0,71.0445,71.0527,70.9947,71.0279,7037.0
2018-09-27 12:35:00,85.64,85.66,85.63,85.64,7124.0,71.0362,71.0527,71.0279,71.0362,7124.0
2018-09-27 12:40:00,85.63,85.73,85.62,85.71,10400.0,71.0279,71.1108,71.0196,71.0942,10400.0
2018-09-27 12:45:00,85.72,85.77,85.72,85.74,5503.0,71.1025,71.144,71.1025,71.1191,5503.0
2018-09-27 12:50:00,85.75,85.78,85.67,85.68,9688.0,71.1274,71.1523,71.061,71.0693,9688.0
2018-09-27 12:55:00,85.67,85.71,85.63,85.7,5400.0,71.061,71.0942,71.0279,71.0859,5400.0
2018-09-27 13:00:00,85.72,85.72,85.64,85.67,3030.0,71.1025,71.1025,71.0362,71.061,3030.0
2018-09-27 13:05:00,85.7,85.74,85.69,85.71,5244.0,71.0859,71.1191,71.0776,71.0942,5244.0
2018-09-27 13:10:00,85.69,85.72,85.65,85.71,9234.0,71.0776,71.1025,71.0445,71.0942,9234.0
2018-09-27 13:15:00,85.71,85.82,85.71,85.81,3100.0,71.0942,71.1855,71.0942,71.1772,3100.0
2018-09-27 13:20:00,85.81,85.84,85.79,85.79,4554.0,71.1772,71.2021,71.1606,71.1606,4554.0
2018-09-27 13:25:00,85.8,85.83,85.79,85.82,5971.0,71.1689,71.1938,71.1606,71.1855,5971.0
2018-09-27 13:30:00,85.82,85.83,85.79,85.82,4105.0,71.1855,71.1938,71.1606,71.1855,4105.0
2018-09-27 13:35:00,85.83,85.88,85.76,85.76,6944.0,71.1938,71.2352,71.1357,71.1357,6944.0
2018-09-27 13:40:00,85.77,85.79,85.73,85.79,5000.0,71.144,71.1606,71.1108,71.1606,5000.0
2018-09-27 13:45:00,85.8,85.8,85.77,85.78,6350.0,71.1689,71.1689,71.144,71.1523,6350.0
2018-09-27 13:50:00,85.82,85.84,85.81,85.84,4443.0,71.1855,71.2021,71.1772,71.2021,4443.0
2018-09-27 13:55:00,85.84,85.85,85.8,85.83,3548.0,71.2021,71.2103,71.1689,71.1938,3548.0
2018-09-27 14:00:00,85.84,85.87,85.83,85.85,4200.0,71.2021,71.2269,71.1938,71.2103,4200.0
2018-09-27 14:05:00,85.85,85.85,85.78,85.82,3404.0,71.2103,71.2103,71.1523,71.1855,3404.0
2018-09-27 14:10:00,85.82,85.85,85.79,85.81,4910.0,71.1855,71.2103,71.1606,71.1772,4910.0
2018-09-27 14:15:00,85.83,85.85,85.79,85.8,2942.0,71.1938,71.2103,71.1606,71.1689,2942.0
2018-09-27 14:20:00,85.81,85.86,85.79,85.84,2505.0,71.1772,71.2186,71.1606,71.2021,2505.0
2018-09-27 14:25:00,85.84,85.9,85.83,85.88,14992.0,71.2021,71.2518,71.1938,71.2352,14992.0
2018-09-27 14:30:00,85.9,85.93,85.87,85.89,4452.0,71.2518,71.2767,71.2269,71.2435,4452.0
2018-09-27 14:35:00,85.88,85.88,85.82,85.82,4224.0,71.2352,71.2352,71.1855,71.1855,4224.0
2018-09-27 14:40:00,85.82,85.85,85.81,85.81,3462.0,71.1855,71.2103,71.1772,71.1772,3462.0
2018-09-27 14:45:00,85.79,85.83,85.78,85.82,3230.0,71.1606,71.1938,71.1523,71.1855,3230.0
2018-09-27 14:50:00,85.82,85.84,85.79,85.84,4730.0,71.1855,71.2021,71.1606,71.2021,4730.0
2018-09-27 14:55:00,85.84,85.85,85.79,85.8,7281.0,71.2021,71.2103,71.1606,71.1689,7281.0
2018-09-27 15:00:00,85.83,85.85,85.79,85.79,4605.0,71.1938,71.2103,71.1606,71.1606,4605.0
2018-09-27 15:05:00,85.8,85.83,85.73,85.74,50286.0,71.1689,71.1938,71.1108,71.1191,50286.0
2018-09-27 15:10:00,85.74,85.74,85.69,85.71,6438.0,71.1191,71.1191,71.0776,71.0942,6438.0
2018-09-27 15:15:00,85.7,85.77,85.67,85.76,7613.0,71.0859,71.144,71.061,71.1357,7613.0
2018-09-27 15:20:00,85.76,85.82,85.74,85.77,10569.0,71.1357,71.1855,71.1191,71.144,10569.0
2018-09-27 15:25:00,85.77,85.77,85.71,85.72,6500.0,71.144,71.144,71.0942,71.1025,6500.0
2018-09-27 15:30:00,85.74,85.8,85.73,85.78,11008.0,71.1191,71.1689,71.1108,71.1523,11008.0
2018-09-27 15:35:00,85.78,85.79,85.71,85.73,10826.0,71.1523,71.1606,71.0942,71.1108,10826.0
2018-09-27 15:40:00,85.73,85.78,85.69,85.71,16360.0,71.1108,71.1523,71.0776,71.0942,16360.0
2018-09-27 15:45:00,85.71,85.79,85.68,85.7,20611.0,71.0942,71.1606,71.0693,71.0859,20611.0
2018-09-27 15:50:00,85.67,85.69,85.58,85.67,31914.0,71.061,71.0776,70.9864,71.061,31914.0
2018-09-27 15:55:00,85.67,85.75,85.61,85.65,82649.0,71.061,71.1274,71.0113,71.0445,82649.0
2018-09-28 09:30:00,85.45,85.63,85.13,85.56,46422.0,70.8786,71.0279,70.6131,70.9698,46422.0
2018-09-28 09:35:00,85.58,85.66,85.37,85.49,10177.0,70.9864,71.0527,70.8122,70.9117,10177.0
2018-09-28 09:40:00,85.43,85.6,85.39,85.41,4600.0,70.862,71.003,70.8288,70.8454,4600.0
2018-09-28 09:45:00,85.38,85.46,85.12,85.18,12948.0,70.8205,70.8869,70.6048,70.6546,12948.0
2018-09-28 09:50:00,85.18,85.18,84.68,84.68,33002.0,70.6546,70.6546,70.2399,70.2399,33002.0
2018-09-28 09:55:00,84.7,84.7,84.23,84.26,53478.0,70.2565,70.2565,69.8666,69.8915,53478.0
2018-09-28 10:00:00,84.23,84.63,84.17,84.63,88078.0,69.8666,70.1984,69.8168,70.1984,88078.0
2018-09-28 10:05:00,84.57,84.83,84.55,84.82,8300.0,70.1486,70.3643,70.132,70.356,8300.0
2018-09-28 10:10:00,84.84,84.86,84.63,84.75,11121.0,70.3726,70.3892,70.1984,70.2979,11121.0
2018-09-28 10:15:00,84.77,84.98,84.7,84.91,9182.0,70.3145,70.4887,70.2565,70.4306,9182.0
2018-09-28 10:20:00,84.94,85.07,84.9,85.03,5997.0,70.4555,70.5634,70.4223,70.5302,5997.0
2018-09-28 10:25:00,85.08,85.27,85.08,85.22,9811.0,70.5717,70.7293,70.5717,70.6878,9811.0
2018-09-28 10:30:00,85.24,85.26,85.2,85.23,4700.0,70.7044,70.721,70.6712,70.6961,4700.0
2018-09-28 10:35:00,85.23,85.32,85.11,85.28,15451.0,70.6961,70.7707,70.5965,70.7375,15451.0
2018-09-28 10:40:00,85.26,85.56,85.19,85.56,15725.0,70.721,70.9698,70.6629,70.9698,15725.0
2018-09-28 10:45:00,85.56,85.64,85.52,85.62,11855.0,70.9698,71.0362,70.9366,71.0196,11855.0
2018-09-28 10:50:00,85.61,85.69,85.57,85.57,11038.0,71.0113,71.0776,70.9781,70.9781,11038.0
2018-09-28 10:55:00,85.56,85.61,85.45,85.56,18347.0,70.9698,71.0113,70.8786,70.9698,18347.0
2018-09-28 11:00:00,85.59,85.82,85.59,85.74,8640.0,70.9947,71.1855,70.9947,71.1191,8640.0
2018-09-28 11:05:00,85.73,85.83,85.58,85.83,7927.0,71.1108,71.1938,70.9864,71.1938,7927.0
2018-09-28 11:10:00,85.83,85.88,85.74,85.75,18512.0,71.1938,71.2352,71.1191,71.1274,18512.0
2018-09-28 11:15:00,85.74,85.95,85.74,85.95,16793.0,71.1191,71.2933,71.1191,71.2933,16793.0
2018-09-28 11:20:00,85.96,85.98,85.87,85.94,10507.0,71.3016,71.3182,71.2269,71.285,10507.0
2018-09-28 11:25:00,85.97,85.97,85.77,85.78,8562.0,71.3099,71.3099,71.144,71.1523,8562.0
2018-09-28 11:30:00,85.79,85.8,85.65,85.69,5432.0,71.1606,71.1689,71.0445,71.0776,5432.0
2018-09-28 11:35:00,85.66,85.67,85.54,85.56,8980.0,71.0527,71.061,70.9532,70.9698,8980.0
2018-09-28 11:40:00,85.6,85.68,85.57,85.61,20141.0,71.003,71.0693,70.9781,71.0113,20141.0
2018-09-28 11:45:00,85.61,85.81,85.6,85.81,7351.0,71.0113,71.1772,71.003,71.1772,7351.0
2018-09-28 11:50:00,85.8,85.84,85.73,85.78,8243.0,71.1689,71.2021,71.1108,71.1523,8243.0
2018-09-28 11:55:00,85.83,85.83,85.69,85.76,7764.0,71.1938,71.1938,71.0776,71.1357,7764.0
2018-09-28 12:00:00,85.74,85.9,85.68,85.87,7100.0,71.1191,71.2518,71.0693,71.2269,7100.0
2018-09-28 12:05:00,85.89,85.95,85.88,85.92,5200.0,71.2435,71.2933,71.2352,71.2684,5200.0
2018-09-28 12:10:00,85.93,86.06,85.91,86.06,5697.0,71.2767,71.3845,71.2601,71.3845,5697.0
2018-09-28 12:15:00,86.06,86.19,86.06,86.16,6954.0,71.3845,71.4924,71.3845,71.4675,6954.0
2018-09-28 12:20:00,86.14,86.19,86.05,86.05,27381.0,71.4509,71.4924,71.3762,71.3762,27381.0
2018-09-28 12:25:00,86.04,86.1,86.02,86.06,7103.0,71.3679,71.4177,71.3514,71.3845,7103.0
2018-09-28 12:30:00,86.11,86.37,86.1,86.34,20567.0,71.426,71.6417,71.4177,71.6168,20567.0
2018-09-28 12:35:00,86.34,86.34,86.22,86.27,6391.0,71.6168,71.6168,71.5173,71.5587,6391.0
2018-09-28 12:40:00,86.27,86.31,86.18,86.18,5937.0,71.5587,71.5919,71.4841,71.4841,5937.0
2018-09-28 12:45:00,86.22,86.22,86.04,86.1,9911.0,71.5173,71.5173,71.3679,71.4177,9911.0
2018-09-28 12:50:00,86.13,86.13,86.07,86.13,3308.0,71.4426,71.4426,71.3928,71.4426,3308.0
2018-09-28 12:55:00,86.16,86.17,86.12,86.14,9916.0,71.4675,71.4758,71.4343,71.4509,9916.0
2018-09-28 13:00:00,86.12,86.15,86.0,86.02,7392.0,71.4343,71.4592,71.3348,71.3514,7392.0
2018-09-28 13:05:00,86.04,86.09,86.01,86.09,7127.0,71.3679,71.4094,71.3431,71.4094,7127.0
2018-09-28 13:10:00,86.1,86.22,86.1,86.21,3828.0,71.4177,71.5173,71.4177,71.509,3828.0
2018-09-28 13:15:00,86.21,86.24,86.16,86.21,3600.0,71.509,71.5338,71.4675,71.509,3600.0
2018-09-28 13:20:00,86.2,86.21,86.15,86.2,11355.0,71.5007,71.509,71.4592,71.5007,11355.0
2018-09-28 13:25:00,86.18,86.3,86.17,86.27,7969.0,71.4841,71.5836,71.4758,71.5587,7969.0
2018-09-28 13:30:00,86.22,86.32,86.2,86.26,10073.0,71.5173,71.6002,71.5007,71.5504,10073.0
2018-09-28 13:35:00,86.28,86.28,86.2,86.22,6707.0,71.567,71.567,71.5007,71.5173,6707.0
2018-09-28 13:40:00,86.25,86.28,86.22,86.22,4410.0,71.5421,71.567,71.5173,71.5173,4410.0
2018-09-28 13:45:00,86.2,86.23,86.13,86.13,5890.0,71.5007,71.5255,71.4426,71.4426,5890.0
2018-09-28 13:50:00,86.12,86.18,86.1,86.1,5000.0,71.4343,71.4841,71.4177,71.4177,5000.0
2018-09-28 13:55:00,86.14,86.14,85.99,86.03,9261.0,71.4509,71.4509,71.3265,71.3597,9261.0
2018-09-28 14:00:00,86.01,86.04,85.9,85.9,4651.0,71.3431,71.3679,71.2518,71.2518,4651.0
2018-09-28 14:05:00,85.92,85.96,85.9,85.93,4200.0,71.2684,71.3016,71.2518,71.2767,4200.0
2018-09-28 14:10:00,85.95,85.95,85.77,85.77,10280.0,71.2933,71.2933,71.144,71.144,10280.0
2018-09-28 14:15:00,85.78,85.78,85.7,85.72,7158.0,71.1523,71.1523,71.0859,71.1025,7158.0
2018-09-28 14:20:00,85.73,85.73,85.67,85.68,9952.0,71.1108,71.1108,71.061,71.0693,9952.0
2018-09-28 14:25:00,85.68,85.71,85.61,85.62,8243.0,71.0693,71.0942,71.0113,71.0196,8243.0
2018-09-28 14:30:00,85.61,85.81,85.59,85.78,20379.0,71.0113,71.1772,70.9947,71.1523,20379.0
2018-09-28 14:35:00,85.77,85.8,85.71,85.73,5362.0,71.144,71.1689,71.0942,71.1108,5362.0
2018-09-28 14:40:00,85.75,85.83,85.73,85.83,8652.0,71.1274,71.1938,71.1108,71.1938,8652.0
2018-09-28 14:45:00,85.8,85.83,85.75,85.75,9095.0,71.1689,71.1938,71.1274,71.1274,9095.0
2018-09-28 14:50:00,85.74,85.78,85.72,85.76,5900.0,71.1191,71.1523,71.1025,71.1357,5900.0
2018-09-28 14:55:00,85.76,85.81,85.74,85.78,9374.0,71.1357,71.1772,71.1191,71.1523,9374.0
2018-09-28 15:00:00,85.76,85.88,85.76,85.86,8600.0,71.1357,71.2352,71.1357,71.2186,8600.0
2018-09-28 15:05:00,85.86,85.93,85.81,85.82,13813.0,71.2186,71.2767,71.1772,71.1855,13813.0
2018-09-28 15:10:00,85.81,85.82,85.75,85.76,18616.0,71.1772,71.1855,71.1274,71.1357,18616.0
2018-09-28 15:15:00,85.76,85.77,85.71,85.75,10477.0,71.1357,71.144,71.0942,71.1274,10477.0
2018-09-28 15:20:00,85.75,85.97,85.75,85.92,11623.0,71.1274,71.3099,71.1274,71.2684,11623.0
2018-09-28 15:25:00,85.92,85.97,85.91,85.92,7783.0,71.2684,71.3099,71.2601,71.2684,7783.0
2018-09-28 15:30:00,85.93,85.93,85.78,85.85,20191.0,71.2767,71.2767,71.1523,71.2103,20191.0
2018-09-28 15:35:00,85.85,85.88,85.78,85.84,15492.0,71.2103,71.2352,71.1523,71.2021,15492.0
2018-09-28 15:40:00,85.84,85.9,85.81,85.83,23032.0,71.2021,71.2518,71.1772,71.1938,23032.0
2018-09-28 15:45:00,85.83,85.92,85.75,85.86,31316.0,71.1938,71.2684,71.1274,71.2186,31316.0
2018-09-28 15:50:00,85.85,85.88,85.75,85.88,39864.0,71.2103,71.2352,71.1274,71.2352,39864.0
2018-09-28 15:55:00,85.88,85.96,85.86,85.89,78621.0,71.2352,71.3016,71.2186,71.2435,78621.0
2018-10-01 09:30:00,86.24,86.4,86.1,86.19,29320.0,71.5338,71.6666,71.4177,71.4924,29320.0
2018-10-01 09:35:00,86.31,86.42,86.25,86.34,13859.0,71.5919,71.6831,71.5421,71.6168,13859.0
2018-10-01 09:40:00,86.29,86.36,85.96,85.96,34805.0,71.5753,71.6334,71.3016,71.3016,34805.0
2018-10-01 09:45:00,86.01,86.23,85.98,86.16,11776.0,71.3431,71.5255,71.3182,71.4675,11776.0
2018-10-01 09:50:00,86.14,86.24,86.1,86.2,28682.0,71.4509,71.5338,71.4177,71.5007,28682.0
2018-10-01 09:55:00,86.2,86.34,86.18,86.25,14110.0,71.5007,71.6168,71.4841,71.5421,14110.0
2018-10-01 10:00:00,86.31,86.36,86.19,86.23,14160.0,71.5919,71.6334,71.4924,71.5255,14160.0
2018-10-01 10:05:00,86.25,86.36,86.17,86.2,10832.0,71.5421,71.6334,71.4758,71.5007,10832.0
2018-10-01 10:10:00,86.23,86.26,86.18,86.2,19458.0,71.5255,71.5504,71.4841,71.5007,19458.0
2018-10-01 10:15:00,86.2,86.29,86.14,86.2,25536.0,71.5007,71.5753,71.4509,71.5007,25536.0
2018-10-01 10:20:00,86.2,86.38,86.2,86.38,9987.0,71.5007,71.65,71.5007,71.65,9987.0
2018-10-01 10:25:00,86.37,86.58,86.35,86.52,9690.0,71.6417,71.8159,71.6251,71.7661,9690.0
2018-10-01 10:30:00,86.53,86.8,86.53,86.74,18279.0,71.7744,71.9983,71.7744,71.9486,18279.0
2018-10-01 10:35:00,86.74,86.75,86.62,86.63,25070.0,71.9486,71.9569,71.849,71.8573,25070.0
2018-10-01 10:40:00,86.61,86.68,86.61,86.65,30460.0,71.8407,71.8988,71.8407,71.8739,30460.0
2018-10-01 10:45:00,86.65,86.67,86.56,86.58,16359.0,71.8739,71.8905,71.7993,71.8159,16359.0
2018-10-01 10:50:00,86.58,86.69,86.54,86.65,18618.0,71.8159,71.9071,71.7827,71.8739,18618.0
2018-10-01 10:55:00,86.62,86.63,86.57,86.61,12208.0,71.849,71.8573,71.8076,71.8407,12208.0
2018-10-01 11:00:00,86.61,86.61,86.38,86.38,15853.0,71.8407,71.8407,71.65,71.65,15853.0
2018-10-01 11:05:00,86.39,86.39,86.18,86.2,10264.0,71.6583,71.6583,71.4841,71.5007,10264.0
2018-10-01 11:10:00,86.23,86.35,86.23,86.34,8723.0,71.5255,71.6251,71.5255,71.6168,8723.0
2018-10-01 11:15:00,86.33,86.33,86.18,86.25,12634.0,71.6085,71.6085,71.4841,71.5421,12634.0
2018-10-01 11:20:00,86.25,86.47,86.22,86.4,10823.0,71.5421,71.7246,71.5173,71.6666,10823.0
2018-10-01 11:25:00,86.38,86.54,86.37,86.51,12514.0,71.65,71.7827,71.6417,71.7578,12514.0
2018-10-01 11:30:00,86.52,86.6,86.5,86.55,10415.0,71.7661,71.8325,71.7495,71.791,10415.0
2018-10-01 11:35:00,86.55,86.65,86.52,86.65,6050.0,71.791,71.8739,71.7661,71.8739,6050.0
2018-10-01 11:40:00,86.64,86.64,86.53,86.53,12906.0,71.8656,71.8656,71.7744,71.7744,12906.0
2018-10-01 11:45:00,86.53,86.53,86.41,86.5,14536.0,71.7744,71.7744,71.6749,71.7495,14536.0
2018-10-01 11:50:00,86.52,86.55,86.45,86.45,8073.0,71.7661,71.791,71.708,71.708,8073.0
2018-10-01 11:55:00,86.45,86.51,86.35,86.49,9581.0,71.708,71.7578,71.6251,71.7412,9581.0
2018-10-01 12:00:00,86.5,86.5,86.46,86.47,10641.0,71.7495,71.7495,71.7163,71.7246,10641.0
2018-10-01 12:05:00,86.47,86.5,86.43,86.44,9003.0,71.7246,71.7495,71.6914,71.6997,9003.0
2018-10-01 12:10:00,86.45,86.46,86.42,86.44,6600.0,71.708,71.7163,71.6831,71.6997,6600.0
2018-10-01 12:15:00,86.45,86.5,86.43,86.44,12179.0,71.708,71.7495,71.6914,71.6997,12179.0
2018-10-01 12:20:00,86.43,86.46,86.22,86.33,11734.0,71.6914,71.7163,71.5173,71.6085,11734.0
2018-10-01 12:25:00,86.31,86.34,86.25,86.25,6902.0,71.5919,71.6168,71.5421,71.5421,6902.0
2018-10-01 12:30:00,86.25,86.32,86.22,86.3,7325.0,71.5421,71.6002,71.5173,71.5836,7325.0
2018-10-01 12:35:00,86.31,86.36,86.29,86.35,7995.0,71.5919,71.6334,71.5753,71.6251,7995.0
2018-10-01 12:40:00,86.36,86.48,86.35,86.43,19233.0,71.6334,71.7329,71.6251,71.6914,19233.0
2018-10-01 12:45:00,86.43,86.43,86.32,86.38,17184.0,71.6914,71.6914,71.6002,71.65,17184.0
2018-10-01 12:50:00,86.39,86.51,86.38,86.5,12234.0,71.6583,71.7578,71.65,71.7495,12234.0
2018-10-01 12:55:00,86.49,86.55,86.45,86.49,11075.0,71.7412,71.791,71.708,71.7412,11075.0
2018-10-01 13:00:00,86.47,86.53,86.47,86.48,5753.0,71.7246,71.7744,71.7246,71.7329,5753.0
2018-10-01 13:05:00,86.48,86.52,86.45,86.51,35536.0,71.7329,71.7661,71.708,71.7578,35536.0
2018-10-01 13:10:00,86.5,86.53,86.48,86.52,17757.0,71.7495,71.7744,71.7329,71.7661,17757.0
2018-10-01 13:15:00,86.51,86.59,86.5,86.59,6610.0,71.7578,71.8242,71.7495,71.8242,6610.0
2018-10-01 13:20:00,86.59,86.67,86.59,86.66,7310.0,71.8242,71.8905,71.8242,71.8822,7310.0
2018-10-01 13:25:00,86.66,86.68,86.61,86.61,6746.0,71.8822,71.8988,71.8407,71.8407,6746.0
2018-10-01 13:30:00,86.63,86.69,86.62,86.69,6185.0,71.8573,71.9071,71.849,71.9071,6185.0
2018-10-01 13:35:00,86.67,86.73,86.65,86.66,5975.0,71.8905,71.9403,71.8739,71.8822,5975.0
2018-10-01 13:40:00,86.66,86.68,86.62,86.66,7600.0,71.8822,71.8988,71.849,71.8822,7600.0
2018-10-01 13:45:00,86.67,86.67,86.47,86.52,31572.0,71.8905,71.8905,71.7246,71.7661,31572.0
2018-10-01 13:50:00,86.53,86.58,86.5,86.56,7614.0,71.7744,71.8159,71.7495,71.7993,7614.0
2018-10-01 13:55:00,86.56,86.56,86.41,86.44,7097.0,71.7993,71.7993,71.6749,71.6997,7097.0
2018-10-01 14:00:00,86.45,86.45,86.22,86.23,8704.0,71.708,71.708,71.5173,71.5255,8704.0
2018-10-01 14:05:00,86.23,86.25,86.11,86.14,8952.0,71.5255,71.5421,71.426,71.4509,8952.0
2018-10-01 14:10:00,86.16,86.28,86.13,86.28,18203.0,71.4675,71.567,71.4426,71.567,18203.0
2018-10-01 14:15:00,86.28,86.3,86.21,86.3,22650.0,71.567,71.5836,71.509,71.5836,22650.0
2018-10-01 14:20:00,86.31,86.34,86.24,86.3,27567.0,71.5919,71.6168,71.5338,71.5836,27567.0
2018-10-01 14:25:00,86.3,86.33,86.27,86.31,12823.0,71.5836,71.6085,71.5587,71.5919,12823.0
2018-10-01 14:30:00,86.31,86.32,86.17,86.19,15096.0,71.5919,71.6002,71.4758,71.4924,15096.0
2018-10-01 14:35:00,86.19,86.19,86.06,86.07,6835.0,71.4924,71.4924,71.3845,71.3928,6835.0
2018-10-01 14:40:00,86.07,86.07,86.01,86.03,6849.0,71.3928,71.3928,71.3431,71.3597,6849.0
2018-10-01 14:45:00,86.02,86.08,86.02,86.03,11412.0,71.3514,71.4011,71.3514,71.3597,11412.0
2018-10-01 14:50:00,86.03,86.05,85.99,86.05,6500.0,71.3597,71.3762,71.3265,71.3762,6500.0
2018-10-01 14:55:00,86.05,86.18,86.04,86.18,6903.0,71.3762,71.4841,71.3679,71.4841,6903.0
2018-10-01 15:00:00,86.19,86.24,86.18,86.2,8723.0,71.4924,71.5338,71.4841,71.5007,8723.0
2018-10-01 15:05:00,86.21,86.22,86.14,86.19,8300.0,71.509,71.5173,71.4509,71.4924,8300.0
2018-10-01 15:10:00,86.19,86.19,86.12,86.14,9446.0,71.4924,71.4924,71.4343,71.4509,9446.0
2018-10-01 15:15:00,86.14,86.21,86.13,86.21,8482.0,71.4509,71.509,71.4426,71.509,8482.0
2018-10-01 15:20:00,86.21,86.21,86.14,86.16,17768.0,71.509,71.509,71.4509,71.4675,17768.0
2018-10-01 15:25:00,86.15,86.18,86.03,86.16,42773.0,71.4592,71.4841,71.3597,71.4675,42773.0
2018-10-01 15:30:00,86.16,86.19,86.07,86.08,29777.0,71.4675,71.4924,71.3928,71.4011,29777.0
2018-10-01 15:35:00,86.09,86.12,85.98,86.08,26265.0,71.4094,71.4343,71.3182,71.4011,26265.0
2018-10-01 15:40:00,86.08,86.11,86.07,86.1,25985.0,71.4011,71.426,71.3928,71.4177,25985.0
2018-10-01 15:45:00,86.11,86.27,86.1,86.26,32482.0,71.426,71.5587,71.4177,71.5504,32482.0
2018-10-01 15:50:00,86.25,86.3,86.06,86.08,82570.0,71.5421,71.5836,71.3845,71.4011,82570.0
2018-10-01 15:55:00,86.08,86.16,86.05,86.15,104421.0,71.4011,71.4675,71.3762,71.4592,104421.0
2018-10-02 09:30:00,86.03,86.07,85.76,85.79,20977.0,71.3597,71.3928,71.1357,71.1606,20977.0
2018-10-02 09:35:00,85.81,85.81,85.31,85.56,21979.0,71.1772,71.1772,70.7624,70.9698,21979.0
2018-10-02 09:40:00,85.47,85.96,85.36,85.96,11690.0,70.8951,71.3016,70.8039,71.3016,11690.0
2018-10-02 09:45:00,85.96,86.11,85.96,86.06,9463.0,71.3016,71.426,71.3016,71.3845,9463.0
2018-10-02 09:50:00,86.03,86.05,85.84,85.89,23482.0,71.3597,71.3762,71.2021,71.2435,23482.0
2018-10-02 09:55:00,85.84,85.9,85.73,85.85,16605.0,71.2021,71.2518,71.1108,71.2103,16605.0
2018-10-02 10:00:00,85.87,85.9,85.73,85.8,12537.0,71.2269,71.2518,71.1108,71.1689,12537.0
2018-10-02 10:05:00,85.83,85.84,85.58,85.59,13260.0,71.1938,71.2021,70.9864,70.9947,13260.0
2018-10-02 10:10:00,85.61,85.76,85.59,85.69,10349.0,71.0113,71.1357,70.9947,71.0776,10349.0
2018-10-02 10:15:00,85.71,85.8,85.71,85.72,8158.0,71.0942,71.1689,71.0942,71.1025,8158.0
2018-10-02 10:20:00,85.76,85.78,85.58,85.73,16558.0,71.1357,71.1523,70.9864,71.1108,16558.0
2018-10-02 10:25:00,85.76,85.78,85.66,85.75,7600.0,71.1357,71.1523,71.0527,71.1274,7600.0
2018-10-02 10:30:00,85.73,85.85,85.71,85.8,29137.0,71.1108,71.2103,71.0942,71.1689,29137.0
2018-10-02 10:35:00,85.81,85.86,85.7,85.73,11398.0,71.1772,71.2186,71.0859,71.1108,11398.0
2018-10-02 10:40:00,85.74,85.84,85.73,85.81,14828.0,71.1191,71.2021,71.1108,71.1772,14828.0
2018-10-02 10:45:00,85.79,85.84,85.73,85.83,21658.0,71.1606,71.2021,71.1108,71.1938,21658.0
2018-10-02 10:50:00,85.84,85.95,85.84,85.94,12464.0,71.2021,71.2933,71.2021,71.285,12464.0
2018-10-02 10:55:00,85.93,85.95,85.73,85.74,24474.0,71.2767,71.2933,71.1108,71.1191,24474.0
2018-10-02 11:00:00,85.71,85.72,85.61,85.61,15353.0,71.0942,71.1025,71.0113,71.0113,15353.0
2018-10-02 11:05:00,85.62,85.77,85.59,85.77,14657.0,71.0196,71.144,70.9947,71.144,14657.0
2018-10-02 11:10:00,85.78,85.81,85.72,85.8,12760.0,71.1523,71.1772,71.1025,71.1689,12760.0
2018-10-02 11:15:00,85.8,85.9,85.78,85.86,10959.0,71.1689,71.2518,71.1523,71.2186,10959.0
2018-10-02 11:20:00,85.86,86.09,85.86,86.05,9220.0,71.2186,71.4094,71.2186,71.3762,9220.0
2018-10-02 11:25:00,86.04,86.06,85.95,85.95,10257.0,71.3679,71.3845,71.2933,71.2933,10257.0
2018-10-02 11:30:00,85.97,86.12,85.96,86.07,11405.0,71.3099,71.4343,71.3016,71.3928,11405.0
2018-10-02 11:35:00,86.07,86.15,86.01,86.01,9184.0,71.3928,71.4592,71.3431,71.3431,9184.0
2018-10-02 11:40:00,86.02,86.09,86.0,86.09,4017.0,71.3514,71.4094,71.3348,71.4094,4017.0
2018-10-02 11:45:00,86.08,86.21,86.06,86.17,17131.0,71.4011,71.509,71.3845,71.4758,17131.0
2018-10-02 11:50:00,86.18,86.21,86.13,86.17,5250.0,71.4841,71.509,71.4426,71.4758,5250.0
2018-10-02 11:55:00,86.16,86.22,86.16,86.22,6270.0,71.4675,71.5173,71.4675,71.5173,6270.0
2018-10-02 12:00:00,86.22,86.31,86.22,86.31,4800.0,71.5173,71.5919,71.5173,71.5919,4800.0
2018-10-02 12:05:00,86.28,86.29,86.12,86.13,6521.0,71.567,71.5753,71.4343,71.4426,6521.0
2018-10-02 12:10:00,86.14,86.14,86.03,86.03,5589.0,71.4509,71.4509,71.3597,71.3597,5589.0
2018-10-02 12:15:00,86.03,86.07,86.01,86.05,9959.0,71.3597,71.3928,71.3431,71.3762,9959.0
2018-10-02 12:20:00,86.05,86.11,86.03,86.09,8520.0,71.3762,71.426,71.3597,71.4094,8520.0
2018-10-02 12:25:00,86.08,86.08,85.99,86.03,4235.0,71.4011,71.4011,71.3265,71.3597,4235.0
2018-10-02 12:30:00,86.03,86.11,86.01,86.1,9331.0,71.3597,71.426,71.3431,71.4177,9331.0
2018-10-02 12:35:00,86.1,86.19,86.07,86.16,10724.0,71.4177,71.4924,71.3928,71.4675,10724.0
2018-10-02 12:40:00,86.15,86.18,86.12,86.14,4554.0,71.4592,71.4841,71.4343,71.4509,4554.0
2018-10-02 12:45:00,86.13,86.17,86.04,86.04,7504.0,71.4426,71.4758,71.3679,71.3679,7504.0
2018-10-02 12:50:00,86.05,86.05,85.93,85.93,15221.0,71.3762,71.3762,71.2767,71.2767,15221.0
2018-10-02 12:55:00,85.95,86.09,85.92,86.01,21021.0,71.2933,71.4094,71.2684,71.3431,21021.0
2018-10-02 13:00:00,86.03,86.14,86.03,86.08,4406.0,71.3597,71.4509,71.3597,71.4011,4406.0
2018-10-02 13:05:00,86.1,86.13,86.06,86.1,4554.0,71.4177,71.4426,71.3845,71.4177,4554.0
2018-10-02 13:10:00,86.09,86.13,86.05,86.06,4772.0,71.4094,71.4426,71.3762,71.3845,4772.0
2018-10-02 13:15:00,86.05,86.14,86.05,86.12,3212.0,71.3762,71.4509,71.3762,71.4343,3212.0
2018-10-02 13:20:00,86.13,86.13,86.05,86.1,3400.0,71.4426,71.4426,71.3762,71.4177,3400.0
2018-10-02 13:25:00,86.09,86.1,86.07,86.08,2500.0,71.4094,71.4177,71.3928,71.4011,2500.0
2018-10-02 13:30:00,86.09,86.15,86.06,86.08,5816.0,71.4094,71.4592,71.3845,71.4011,5816.0
2018-10-02 13:35:00,86.09,86.09,86.0,86.02,8458.0,71.4094,71.4094,71.3348,71.3514,8458.0
2018-10-02 13:40:00,86.01,86.07,86.01,86.04,8305.0,71.3431,71.3928,71.3431,71.3679,8305.0
2018-10-02 13:45:00,86.05,86.07,86.01,86.07,10650.0,71.3762,71.3928,71.3431,71.3928,10650.0
2018-10-02 13:50:00,86.07,86.08,86.03,86.05,5398.0,71.3928,71.4011,71.3597,71.3762,5398.0
2018-10-02 13:55:00,86.05,86.05,86.02,86.04,8003.0,71.3762,71.3762,71.3514,71.3679,8003.0
2018-10-02 14:00:00,86.04,86.07,86.01,86.07,7193.0,71.3679,71.3928,71.3431,71.3928,7193.0
2018-10-02 14:05:00,86.07,86.1,86.07,86.1,6413.0,71.3928,71.4177,71.3928,71.4177,6413.0
2018-10-02 14:10:00,86.1,86.16,86.06,86.15,7200.0,71.4177,71.4675,71.3845,71.4592,7200.0
2018-10-02 14:15:00,86.15,86.16,86.06,86.1,13094.0,71.4592,71.4675,71.3845,71.4177,13094.0
2018-10-02 14:20:00,86.11,86.17,86.1,86.12,6260.0,71.426,71.4758,71.4177,71.4343,6260.0
2018-10-02 14:25:00,86.12,86.14,86.09,86.09,9261.0,71.4343,71.4509,71.4094,71.4094,9261.0
2018-10-02 14:30:00,86.06,86.1,86.03,86.04,20192.0,71.3845,71.4177,71.3597,71.3679,20192.0
2018-10-02 14:35:00,86.03,86.05,86.01,86.01,8898.0,71.3597,71.3762,71.3431,71.3431,8898.0
2018-10-02 14:40:00,86.01,86.06,85.99,86.0,12694.0,71.3431,71.3845,71.3265,71.3348,12694.0
2018-10-02 14:45:00,86.0,86.05,85.99,86.05,4738.0,71.3348,71.3762,71.3265,71.3762,4738.0
2018-10-02 14:50:00,86.06,86.07,86.02,86.03,5978.0,71.3845,71.3928,71.3514,71.3597,5978.0
2018-10-02 14:55:00,86.02,86.06,86.01,86.06,19720.0,71.3514,71.3845,71.3431,71.3845,19720.0
2018-10-02 15:00:00,86.05,86.06,85.82,85.82,12247.0,71.3762,71.3845,71.1855,71.1855,12247.0
2018-10-02 15:05:00,85.83,85.87,85.7,85.78,7544.0,71.1938,71.2269,71.0859,71.1523,7544.0
2018-10-02 15:10:00,85.78,85.8,85.69,85.7,9352.0,71.1523,71.1689,71.0776,71.0859,9352.0
2018-10-02 15:15:00,85.68,85.68,85.49,85.49,9552.0,71.0693,71.0693,70.9117,70.9117,9552.0
2018-10-02 15:20:00,85.5,85.5,85.39,85.41,12617.0,70.92,70.92,70.8288,70.8454,12617.0
2018-10-02 15:25:00,85.42,85.5,85.41,85.44,14155.0,70.8537,70.92,70.8454,70.8703,14155.0
2018-10-02 15:30:00,85.45,85.53,85.42,85.53,12738.0,70.8786,70.9449,70.8537,70.9449,12738.0
2018-10-02 15:35:00,85.52,85.61,85.51,85.59,24391.0,70.9366,71.0113,70.9283,70.9947,24391.0
2018-10-02 15:40:00,85.59,85.73,85.59,85.73,15389.0,70.9947,71.1108,70.9947,71.1108,15389.0
2018-10-02 15:45:00,85.74,85.82,85.74,85.8,21597.0,71.1191,71.1855,71.1191,71.1689,21597.0
2018-10-02 15:50:00,85.8,85.81,85.69,85.7,29100.0,71.1689,71.1772,71.0776,71.0859,29100.0
2018-10-02 15:55:00,85.7,85.71,85.66,85.67,60899.0,71.0859,71.0942,71.0527,71.061,60899.0
2018-10-03 09:30:00,85.86,86.13,85.58,86.13,16435.0,71.2186,71.4426,70.9864,71.4426,16435.0
2018-10-03 09:35:00,86.09,86.09,84.83,84.97,59241.0,71.4094,71.4094,70.3643,70.4804,59241.0
2018-10-03 09:40:00,85.03,85.23,84.67,84.75,52815.0,70.5302,70.6961,70.2316,70.2979,52815.0
2018-10-03 09:45:00,84.76,85.72,84.76,85.45,32414.0,70.3062,71.1025,70.3062,70.8786,32414.0
2018-10-03 09:50:00,85.46,85.54,85.36,85.4,32645.0,70.8869,70.9532,70.8039,70.8371,32645.0
2018-10-03 09:55:00,85.37,85.7,85.3,85.69,29045.0,70.8122,71.0859,70.7541,71.0776,29045.0
2018-10-03 10:00:00,85.72,85.9,85.68,85.78,28069.0,71.1025,71.2518,71.0693,71.1523,28069.0
2018-10-03 10:05:00,85.78,85.95,85.78,85.84,11609.0,71.1523,71.2933,71.1523,71.2021,11609.0
2018-10-03 10:10:00,85.83,86.05,85.81,86.04,11144.0,71.1938,71.3762,71.1772,71.3679,11144.0
2018-10-03 10:15:00,86.1,86.1,85.86,85.86,13780.0,71.4177,71.4177,71.2186,71.2186,13780.0
2018-10-03 10:20:00,85.89,86.17,85.89,86.14,8297.0,71.2435,71.4758,71.2435,71.4509,8297.0
2018-10-03 10:25:00,86.17,86.3,86.17,86.28,4800.0,71.4758,71.5836,71.4758,71.567,4800.0
2018-10-03 10:30:00,86.3,86.35,86.19,86.24,8284.0,71.5836,71.6251,71.4924,71.5338,8284.0
2018-10-03 10:35:00,86.26,86.26,85.98,86.01,11003.0,71.5504,71.5504,71.3182,71.3431,11003.0
2018-10-03 10:40:00,86.0,86.14,85.99,86.11,6551.0,71.3348,71.4509,71.3265,71.426,6551.0
2018-10-03 10:45:00,86.13,86.19,86.11,86.14,7825.0,71.4426,71.4924,71.426,71.4509,7825.0
2018-10-03 10:50:00,86.16,86.16,86.03,86.12,10837.0,71.4675,71.4675,71.3597,71.4343,10837.0
2018-10-03 10:55:00,86.14,86.19,86.05,86.05,8376.0,71.4509,71.4924,71.3762,71.3762,8376.0
2018-10-03 11:00:00,86.06,86.07,85.89,85.91,7469.0,71.3845,71.3928,71.2435,71.2601,7469.0
2018-10-03 11:05:00,85.91,85.92,85.72,85.8,10209.0,71.2601,71.2684,71.1025,71.1689,10209.0
2018-10-03 11:10:00,85.78,85.81,85.72,85.78,9890.0,71.1523,71.1772,71.1025,71.1523,9890.0
2018-10-03 11:15:00,85.78,85.9,85.76,85.88,9885.0,71.1523,71.2518,71.1357,71.2352,9885.0
2018-10-03 11:20:00,85.87,86.05,85.87,86.03,6026.0,71.2269,71.3762,71.2269,71.3597,6026.0
2018-10-03 11:25:00,86.01,86.15,85.93,86.07,30755.0,71.3431,71.4592,71.2767,71.3928,30755.0
2018-10-03 11:30:00,86.09,86.19,86.09,86.1,11208.0,71.4094,71.4924,71.4094,71.4177,11208.0
2018-10-03 11:35:00,86.02,86.02,85.91,85.91,3800.0,71.3514,71.3514,71.2601,71.2601,3800.0
2018-10-03 11:40:00,85.93,85.94,85.83,85.83,5822.0,71.2767,71.285,71.1938,71.1938,5822.0
2018-10-03 11:45:00,85.86,85.93,85.85,85.9,18535.0,71.2186,71.2767,71.2103,71.2518,18535.0
2018-10-03 11:50:00,85.91,86.09,85.89,86.07,9604.0,71.2601,71.4094,71.2435,71.3928,9604.0
2018-10-03 11:55:00,86.06,86.14,86.05,86.14,7609.0,71.3845,71.4509,71.3762,71.4509,7609.0
2018-10-03 12:00:00,86.16,86.17,86.1,86.11,7390.0,71.4675,71.4758,71.4177,71.426,7390.0
2018-10-03 12:05:00,86.11,86.12,86.0,86.01,8246.0,71.426,71.4343,71.3348,71.3431,8246.0
2018-10-03 12:10:00,86.03,86.12,86.03,86.1,6020.0,71.3597,71.4343,71.3597,71.4177,6020.0
2018-10-03 12:15:00,86.1,86.11,86.04,86.1,6677.0,71.4177,71.426,71.3679,71.4177,6677.0
2018-10-03 12:20:00,86.12,86.14,86.1,86.13,6004.0,71.4343,71.4509,71.4177,71.4426,6004.0
2018-10-03 12:25:00,86.12,86.19,86.07,86.19,20638.0,71.4343,71.4924,71.3928,71.4924,20638.0
2018-10-03 12:30:00,86.2,86.27,86.2,86.26,8262.0,71.5007,71.5587,71.5007,71.5504,8262.0
2018-10-03 12:35:00,86.25,86.25,86.1,86.12,6737.0,71.5421,71.5421,71.4177,71.4343,6737.0
2018-10-03 12:40:00,86.12,86.2,86.12,86.18,6599.0,71.4343,71.5007,71.4343,71.4841,6599.0
2018-10-03 12:45:00,86.2,86.22,86.18,86.18,3279.0,71.5007,71.5173,71.4841,71.4841,3279.0
2018-10-03 12:50:00,86.18,86.2,86.13,86.17,6536.0,71.4841,71.5007,71.4426,71.4758,6536.0
2018-10-03 12:55:00,86.19,86.2,86.18,86.19,6760.0,71.4924,71.5007,71.4841,71.4924,6760.0
2018-10-03 13:00:00,86.18,86.28,86.16,86.24,9959.0,71.4841,71.567,71.4675,71.5338,9959.0
2018-10-03 13:05:00,86.23,86.25,86.19,86.21,5247.0,71.5255,71.5421,71.4924,71.509,5247.0
2018-10-03 13:10:00,86.2,86.31,86.19,86.31,7847.0,71.5007,71.5919,71.4924,71.5919,7847.0
2018-10-03 13:15:00,86.32,86.33,86.29,86.31,7619.0,71.6002,71.6085,71.5753,71.5919,7619.0
2018-10-03 13:20:00,86.3,86.31,86.27,86.31,8671.0,71.5836,71.5919,71.5587,71.5919,8671.0
2018-10-03 13:25:00,86.31,86.35,86.23,86.34,7820.0,71.5919,71.6251,71.5255,71.6168,7820.0
2018-10-03 13:30:00,86.34,86.41,86.34,86.39,8310.0,71.6168,71.6749,71.6168,71.6583,8310.0
2018-10-03 13:35:00,86.38,86.41,86.34,86.4,16895.0,71.65,71.6749,71.6168,71.6666,16895.0
2018-10-03 13:40:00,86.41,86.43,86.38,86.43,6225.0,71.6749,71.6914,71.65,71.6914,6225.0
2018-10-03 13:45:00,86.44,86.45,86.38,86.4,9520.0,71.6997,71.708,71.65,71.6666,9520.0
2018-10-03 13:50:00,86.4,86.49,86.39,86.43,11307.0,71.6666,71.7412,71.6583,71.6914,11307.0
2018-10-03 13:55:00,86.43,86.45,86.36,86.38,10745.0,71.6914,71.708,71.6334,71.65,10745.0
2018-10-03 14:00:00,86.38,86.46,86.36,86.39,9815.0,71.65,71.7163,71.6334,71.6583,9815.0
2018-10-03 14:05:00,86.37,86.4,86.35,86.38,9662.0,71.6417,71.6666,71.6251,71.65,9662.0
2018-10-03 14:10:00,86.38,86.38,86.31,86.35,7484.0,71.65,71.65,71.5919,71.6251,7484.0
2018-10-03 14:15:00,86.36,86.36,86.23,86.24,9643.0,71.6334,71.6334,71.5255,71.5338,9643.0
2018-10-03 14:20:00,86.23,86.27,86.19,86.27,15852.0,71.5255,71.5587,71.4924,71.5587,15852.0
2018-10-03 14:25:00,86.28,86.33,86.26,86.27,6306.0,71.567,71.6085,71.5504,71.5587,6306.0
2018-10-03 14:30:00,86.29,86.29,86.18,86.18,12906.0,71.5753,71.5753,71.4841,71.4841,12906.0
2018-10-03 14:35:00,86.17,86.17,85.97,86.07,15945.0,71.4758,71.4758,71.3099,71.3928,15945.0
2018-10-03 14:40:00,86.05,86.09,86.03,86.03,8682.0,71.3762,71.4094,71.3597,71.3597,8682.0
2018-10-03 14:45:00,86.03,86.04,85.93,85.94,10160.0,71.3597,71.3679,71.2767,71.285,10160.0
2018-10-03 14:50:00,85.93,85.95,85.84,85.86,14858.0,71.2767,71.2933,71.2021,71.2186,14858.0
2018-10-03 14:55:00,85.85,86.03,85.85,86.0,26842.0,71.2103,71.3597,71.2103,71.3348,26842.0
2018-10-03 15:00:00,86.0,86.13,86.0,86.04,14487.0,71.3348,71.4426,71.3348,71.3679,14487.0
2018-10-03 15:05:00,86.04,86.05,85.96,85.96,13821.0,71.3679,71.3762,71.3016,71.3016,13821.0
2018-10-03 15:10:00,85.97,85.97,85.89,85.9,23014.0,71.3099,71.3099,71.2435,71.2518,23014.0
2018-10-03 15:15:00,85.89,85.89,85.77,85.78,13574.0,71.2435,71.2435,71.144,71.1523,13574.0
2018-10-03 15:20:00,85.79,85.83,85.72,85.77,19410.0,71.1606,71.1938,71.1025,71.144,19410.0
2018-10-03 15:25:00,85.77,85.78,85.66,85.76,17305.0,71.144,71.1523,71.0527,71.1357,17305.0
2018-10-03 15:30:00,85.79,85.91,85.79,85.9,25309.0,71.1606,71.2601,71.1606,71.2518,25309.0
2018-10-03 15:35:00,85.91,85.93,85.8,85.81,23955.0,71.2601,71.2767,71.1689,71.1772,23955.0
2018-10-03 15:40:00,85.81,85.82,85.7,85.72,40422.0,71.1772,71.1855,71.0859,71.1025,40422.0
2018-10-03 15:45:00,85.73,85.92,85.72,85.88,42531.0,71.1108,71.2684,71.1025,71.2352,42531.0
2018-10-03 15:50:00,85.89,85.9,85.77,85.77,71111.0,71.2435,71.2518,71.144,71.144,71111.0
2018-10-03 15:55:00,85.78,85.84,85.71,85.79,94827.0,71.1523,71.2021,71.0942,71.1606,94827.0
2018-10-04 09:30:00,84.92,85.44,84.78,85.26,22923.0,70.7747,71.2081,70.658,71.0581,22923.0
2018-10-04 09:35:00,85.21,85.26,84.62,84.73,24613.0,71.0164,71.0581,70.5247,70.6164,24613.0
2018-10-04 09:40:00,84.74,84.79,84.62,84.7,13374.0,70.6247,70.6664,70.5247,70.5914,13374.0
2018-10-04 09:45:00,84.68,84.69,84.11,84.34,24770.0,70.5747,70.583,70.0996,70.2913,24770.0
2018-10-04 09:50:00,84.38,84.67,84.37,84.64,10191.0,70.3247,70.5664,70.3163,70.5414,10191.0
2018-10-04 09:55:00,84.65,84.87,84.61,84.87,10984.0,70.5497,70.733,70.5164,70.733,10984.0
2018-10-04 10:00:00,84.82,84.96,84.66,84.95,9869.0,70.6914,70.8081,70.558,70.7997,9869.0
2018-10-04 10:05:00,84.91,85.0,84.61,84.7,39808.0,70.7664,70.8414,70.5164,70.5914,39808.0
2018-10-04 10:10:00,84.7,84.71,84.56,84.67,11150.0,70.5914,70.5997,70.4747,70.5664,11150.0
2018-10-04 10:15:00,84.7,84.74,84.59,84.63,11686.0,70.5914,70.6247,70.4997,70.533,11686.0
2018-10-04 10:20:00,84.61,84.62,84.35,84.36,9300.0,70.5164,70.5247,70.2997,70.308,9300.0
2018-10-04 10:25:00,84.34,84.54,84.34,84.39,7959.0,70.2913,70.458,70.2913,70.333,7959.0
2018-10-04 10:30:00,84.34,84.52,84.34,84.4,9144.0,70.2913,70.4413,70.2913,70.3413,9144.0
2018-10-04 10:35:00,84.37,84.59,84.36,84.55,8616.0,70.3163,70.4997,70.308,70.4664,8616.0
2018-10-04 10:40:00,84.55,84.56,84.4,84.52,9532.0,70.4664,70.4747,70.3413,70.4413,9532.0
2018-10-04 10:45:00,84.56,84.71,84.56,84.65,11261.0,70.4747,70.5997,70.4747,70.5497,11261.0
2018-10-04 10:50:00,84.66,84.75,84.65,84.72,5719.0,70.558,70.633,70.5497,70.608,5719.0
2018-10-04 10:55:00,84.72,84.74,84.67,84.72,9701.0,70.608,70.6247,70.5664,70.608,9701.0
2018-10-04 11:00:00,84.72,84.85,84.71,84.77,20170.0,70.608,70.7164,70.5997,70.6497,20170.0
2018-10-04 11:05:00,84.75,84.77,84.61,84.67,10586.0,70.633,70.6497,70.5164,70.5664,10586.0
2018-10-04 11:10:00,84.67,84.74,84.58,84.67,11213.0,70.5664,70.6247,70.4914,70.5664,11213.0
2018-10-04 11:15:00,84.68,84.68,84.58,84.61,5888.0,70.5747,70.5747,70.4914,70.5164,5888.0
2018-10-04 11:20:00,84.59,84.63,84.49,84.56,10424.0,70.4997,70.533,70.4163,70.4747,10424.0
2018-10-04 11:25:00,84.56,84.61,84.51,84.52,17204.0,70.4747,70.5164,70.433,70.4413,17204.0
2018-10-04 11:30:00,84.52,84.58,84.43,84.47,10842.0,70.4413,70.4914,70.3663,70.3997,10842.0
2018-10-04 11:35:00,84.46,84.51,84.37,84.39,7851.0,70.3913,70.433,70.3163,70.333,7851.0
2018-10-04 11:40:00,84.4,84.47,84.37,84.4,33270.0,70.3413,70.3997,70.3163,70.3413,33270.0
2018-10-04 11:45:00,84.37,84.5,84.24,84.24,10210.0,70.3163,70.4247,70.208,70.208,10210.0
2018-10-04 11:50:00,84.24,84.27,84.12,84.25,11229.0,70.208,70.233,70.108,70.2163,11229.0
2018-10-04 11:55:00,84.28,84.31,84.14,84.2,9950.0,70.2413,70.2663,70.1246,70.1747,9950.0
2018-10-04 12:00:00,84.17,84.18,84.02,84.08,8359.0,70.1496,70.158,70.0246,70.0746,8359.0
2018-10-04 12:05:00,84.03,84.15,83.89,84.02,26073.0,70.033,70.133,69.9163,70.0246,26073.0
2018-10-04 12:10:00,84.01,84.03,83.89,83.91,16807.0,70.0163,70.033,69.9163,69.933,16807.0
2018-10-04 12:15:00,83.9,83.9,83.64,83.71,19232.0,69.9246,69.9246,69.7079,69.7663,19232.0
2018-10-04 12:20:00,83.74,83.76,83.51,83.59,9143.0,69.7913,69.8079,69.5996,69.6663,9143.0
2018-10-04 12:25:00,83.59,83.64,83.52,83.61,13751.0,69.6663,69.7079,69.6079,69.6829,13751.0
2018-10-04 12:30:00,83.62,83.83,83.61,83.81,10350.0,69.6913,69.8663,69.6829,69.8496,10350.0
2018-10-04 12:35:00,83.83,83.94,83.82,83.89,9410.0,69.8663,69.958,69.8579,69.9163,9410.0
2018-10-04 12:40:00,83.91,83.91,83.71,83.73,9939.0,69.933,69.933,69.7663,69.7829,9939.0
2018-10-04 12:45:00,83.72,83.8,83.72,83.72,8689.0,69.7746,69.8413,69.7746,69.7746,8689.0
2018-10-04 12:50:00,83.72,83.73,83.54,83.59,7298.0,69.7746,69.7829,69.6246,69.6663,7298.0
2018-10-04 12:55:00,83.59,83.64,83.57,83.64,18217.0,69.6663,69.7079,69.6496,69.7079,18217.0
2018-10-04 13:00:00,83.64,83.73,83.56,83.73,17936.0,69.7079,69.7829,69.6413,69.7829,17936.0
2018-10-04 13:05:00,83.72,83.85,83.72,83.85,20079.0,69.7746,69.883,69.7746,69.883,20079.0
2018-10-04 13:10:00,83.86,83.86,83.7,83.76,36633.0,69.8913,69.8913,69.7579,69.8079,36633.0
2018-10-04 13:15:00,83.75,83.85,83.68,83.7,37819.0,69.7996,69.883,69.7413,69.7579,37819.0
2018-10-04 13:20:00,83.7,83.77,83.68,83.76,17440.0,69.7579,69.8163,69.7413,69.8079,17440.0
2018-10-04 13:25:00,83.77,83.92,83.77,83.9,11894.0,69.8163,69.9413,69.8163,69.9246,11894.0
2018-10-04 13:30:00,83.89,83.89,83.74,83.85,16611.0,69.9163,69.9163,69.7913,69.883,16611.0
2018-10-04 13:35:00,83.84,83.89,83.79,83.81,35060.0,69.8746,69.9163,69.8329,69.8496,35060.0
2018-10-04 13:40:00,83.82,83.97,83.82,83.92,15338.0,69.8579,69.983,69.8579,69.9413,15338.0
2018-10-04 13:45:00,83.9,83.91,83.74,83.8,11580.0,69.9246,69.933,69.7913,69.8413,11580.0
2018-10-04 13:50:00,83.82,83.88,83.74,83.87,12409.0,69.8579,69.908,69.7913,69.8996,12409.0
2018-10-04 13:55:00,83.87,83.89,83.8,83.89,14265.0,69.8996,69.9163,69.8413,69.9163,14265.0
2018-10-04 14:00:00,83.89,84.0,83.89,83.96,11301.0,69.9163,70.008,69.9163,69.9746,11301.0
2018-10-04 14:05:00,83.93,84.04,83.89,83.98,11900.0,69.9496,70.0413,69.9163,69.9913,11900.0
2018-10-04 14:10:00,83.98,84.01,83.9,83.93,25439.0,69.9913,70.0163,69.9246,69.9496,25439.0
2018-10-04 14:15:00,83.92,83.93,83.8,83.81,31451.0,69.9413,69.9496,69.8413,69.8496,31451.0
2018-10-04 14:20:00,83.8,83.84,83.44,83.44,46889.0,69.8413,69.8746,69.5412,69.5412,46889.0
2018-10-04 14:25:00,83.44,83.57,83.42,83.5,12900.0,69.5412,69.6496,69.5246,69.5913,12900.0
2018-10-04 14:30:00,83.48,83.71,83.45,83.71,16792.0,69.5746,69.7663,69.5496,69.7663,16792.0
2018-10-04 14:35:00,83.71,83.85,83.7,83.79,28886.0,69.7663,69.883,69.7579,69.8329,28886.0
2018-10-04 14:40:00,83.8,83.84,83.69,83.75,27192.0,69.8413,69.8746,69.7496,69.7996,27192.0
2018-10-04 14:45:00,83.74,83.79,83.65,83.7,14011.0,69.7913,69.8329,69.7163,69.7579,14011.0
2018-10-04 14:50:00,83.72,83.8,83.69,83.76,13478.0,69.7746,69.8413,69.7496,69.8079,13478.0
2018-10-04 14:55:00,83.81,83.85,83.75,83.79,15890.0,69.8496,69.883,69.7996,69.8329,15890.0
2018-10-04 15:00:00,83.79,83.89,83.74,83.87,15496.0,69.8329,69.9163,69.7913,69.8996,15496.0
2018-10-04 15:05:00,83.87,84.04,83.87,84.04,14179.0,69.8996,70.0413,69.8996,70.0413,14179.0
2018-10-04 15:10:00,84.04,84.06,83.8,83.88,21469.0,70.0413,70.058,69.8413,69.908,21469.0
2018-10-04 15:15:00,83.89,83.96,83.89,83.95,14091.0,69.9163,69.9746,69.9163,69.9663,14091.0
2018-10-04 15:20:00,83.95,83.95,83.8,83.86,18388.0,69.9663,69.9663,69.8413,69.8913,18388.0
2018-10-04 15:25:00,83.86,83.92,83.75,83.75,19519.0,69.8913,69.9413,69.7996,69.7996,19519.0
2018-10-04 15:30:00,83.74,83.78,83.63,83.66,22500.0,69.7913,69.8246,69.6996,69.7246,22500.0
2018-10-04 15:35:00,83.65,83.66,83.54,83.59,18933.0,69.7163,69.7246,69.6246,69.6663,18933.0
2018-10-04 15:40:00,83.59,83.81,83.56,83.81,27807.0,69.6663,69.8496,69.6413,69.8496,27807.0
2018-10-04 15:45:00,83.82,84.06,83.82,83.94,38097.0,69.8579,70.058,69.8579,69.958,38097.0
2018-10-04 15:50:00,83.93,84.05,83.88,84.05,43529.0,69.9496,70.0496,69.908,70.0496,43529.0
2018-10-04 15:55:00,84.05,84.05,83.9,83.9,82902.0,70.0496,70.0496,69.9246,69.9246,82902.0
2018-10-05 09:30:00,83.8,83.91,82.81,83.76,67931.0,69.8413,69.933,69.0162,69.8079,67931.0
2018-10-05 09:35:00,83.75,84.27,83.75,84.11,20334.0,69.7996,70.233,69.7996,70.0996,20334.0
2018-10-05 09:40:00,84.11,84.46,84.11,84.46,16273.0,70.0996,70.3913,70.0996,70.3913,16273.0
2018-10-05 09:45:00,84.49,84.53,84.21,84.24,5804.0,70.4163,70.4497,70.183,70.208,5804.0
2018-10-05 09:50:00,84.24,84.25,83.9,84.02,15500.0,70.208,70.2163,69.9246,70.0246,15500.0
2018-10-05 09:55:00,83.99,84.0,83.69,83.69,23439.0,69.9996,70.008,69.7496,69.7496,23439.0
2018-10-05 10:00:00,83.73,83.93,83.69,83.75,17660.0,69.7829,69.9496,69.7496,69.7996,17660.0
2018-10-05 10:05:00,83.78,84.04,83.76,83.88,17863.0,69.8246,70.0413,69.8079,69.908,17863.0
2018-10-05 10:10:00,83.93,83.94,83.74,83.83,28873.0,69.9496,69.958,69.7913,69.8663,28873.0
2018-10-05 10:15:00,83.88,84.02,83.77,83.95,16457.0,69.908,70.0246,69.8163,69.9663,16457.0
2018-10-05 10:20:00,83.96,84.05,83.96,83.99,33882.0,69.9746,70.0496,69.9746,69.9996,33882.0
2018-10-05 10:25:00,83.98,84.12,83.97,84.09,30584.0,69.9913,70.108,69.983,70.083,30584.0
2018-10-05 10:30:00,84.08,84.1,83.98,84.01,11100.0,70.0746,70.0913,69.9913,70.0163,11100.0
2018-10-05 10:35:00,84.04,84.19,84.03,84.12,14555.0,70.0413,70.1663,70.033,70.108,14555.0
2018-10-05 10:40:00,84.08,84.24,84.03,84.12,9965.0,70.0746,70.208,70.033,70.108,9965.0
2018-10-05 10:45:00,84.12,84.18,83.96,83.96,9396.0,70.108,70.158,69.9746,69.9746,9396.0
2018-10-05 10:50:00,83.94,83.94,83.84,83.92,12125.0,69.958,69.958,69.8746,69.9413,12125.0
2018-10-05 10:55:00,83.95,84.06,83.87,83.96,11100.0,69.9663,70.058,69.8996,69.9746,11100.0
2018-10-05 11:00:00,83.93,84.01,83.83,84.01,16994.0,69.9496,70.0163,69.8663,70.0163,16994.0
2018-10-05 11:05:00,84.04,84.08,83.87,83.87,9312.0,70.0413,70.0746,69.8996,69.8996,9312.0
2018-10-05 11:10:00,83.85,83.88,83.55,83.61,15373.0,69.883,69.908,69.6329,69.6829,15373.0
2018-10-05 11:15:00,83.6,83.62,83.34,83.41,12887.0,69.6746,69.6913,69.4579,69.5162,12887.0
2018-10-05 11:20:00,83.37,83.39,83.17,83.26,18404.0,69.4829,69.4996,69.3162,69.3912,18404.0
2018-10-05 11:25:00,83.27,83.29,83.02,83.09,18268.0,69.3996,69.4162,69.1912,69.2495,18268.0
2018-10-05 11:30:00,83.08,83.2,83.05,83.18,20303.0,69.2412,69.3412,69.2162,69.3246,20303.0
2018-10-05 11:35:00,83.18,83.19,83.03,83.14,13042.0,69.3246,69.3329,69.1995,69.2912,13042.0
2018-10-05 11:40:00,83.09,83.12,82.79,82.84,16788.0,69.2495,69.2745,68.9995,69.0412,16788.0
2018-10-05 11:45:00,82.86,82.89,82.67,82.84,17273.0,69.0579,69.0829,68.8995,69.0412,17273.0
2018-10-05 11:50:00,82.84,82.87,82.75,82.75,21536.0,69.0412,69.0662,68.9662,68.9662,21536.0
2018-10-05 11:55:00,82.77,82.83,82.66,82.74,13713.0,68.9828,69.0329,68.8912,68.9578,13713.0
2018-10-05 12:00:00,82.74,82.81,82.65,82.81,22324.0,68.9578,69.0162,68.8828,69.0162,22324.0
2018-10-05 12:05:00,82.78,82.9,82.74,82.88,10872.0,68.9912,69.0912,68.9578,69.0745,10872.0
2018-10-05 12:10:00,82.88,82.88,82.56,82.62,16225.0,69.0745,69.0745,68.8078,68.8578,16225.0
2018-10-05 12:15:00,82.59,82.67,82.46,82.6,13360.0,68.8328,68.8995,68.7245,68.8412,13360.0
2018-10-05 12:20:00,82.62,82.74,82.62,82.72,12700.0,68.8578,68.9578,68.8578,68.9412,12700.0
2018-10-05 12:25:00,82.7,82.75,82.67,82.69,12801.0,68.9245,68.9662,68.8995,68.9162,12801.0
2018-10-05 12:30:00,82.7,82.7,82.41,82.45,12788.0,68.9245,68.9245,68.6828,68.7162,12788.0
2018-10-05 12:35:00,82.43,82.5,82.35,82.44,14153.0,68.6995,68.7578,68.6328,68.7078,14153.0
2018-10-05 12:40:00,82.41,82.43,82.28,82.43,11296.0,68.6828,68.6995,68.5745,68.6995,11296.0
2018-10-05 12:45:00,82.44,82.55,82.42,82.51,13542.0,68.7078,68.7995,68.6911,68.7662,13542.0
2018-10-05 12:50:00,82.5,82.55,82.46,82.49,10819.0,68.7578,68.7995,68.7245,68.7495,10819.0
2018-10-05 12:55:00,82.48,82.51,82.41,82.42,14152.0,68.7412,68.7662,68.6828,68.6911,14152.0
2018-10-05 13:00:00,82.43,82.43,82.22,82.31,20340.0,68.6995,68.6995,68.5245,68.5995,20340.0
2018-10-05 13:05:00,82.3,82.31,81.95,82.0,21893.0,68.5911,68.5995,68.2994,68.3411,21893.0
2018-10-05 13:10:00,82.04,82.18,82.0,82.15,15417.0,68.3744,68.4911,68.3411,68.4661,15417.0
2018-10-05 13:15:00,82.17,82.18,81.89,81.98,33592.0,68.4828,68.4911,68.2494,68.3244,33592.0
2018-10-05 13:20:00,81.99,81.99,81.79,81.8,15931.0,68.3328,68.3328,68.1661,68.1744,15931.0
2018-10-05 13:25:00,81.81,81.89,81.68,81.78,18314.0,68.1828,68.2494,68.0744,68.1578,18314.0
2018-10-05 13:30:00,81.79,81.89,81.79,81.81,14827.0,68.1661,68.2494,68.1661,68.1828,14827.0
2018-10-05 13:35:00,81.81,81.88,81.75,81.85,15034.0,68.1828,68.2411,68.1328,68.2161,15034.0
2018-10-05 13:40:00,81.87,82.13,81.85,82.12,14019.0,68.2328,68.4495,68.2161,68.4411,14019.0
2018-10-05 13:45:00,82.13,82.19,82.11,82.17,17403.0,68.4495,68.4995,68.4328,68.4828,17403.0
2018-10-05 13:50:00,82.18,82.23,82.04,82.22,23475.0,68.4911,68.5328,68.3744,68.5245,23475.0
2018-10-05 13:55:00,82.22,82.27,82.17,82.2,25341.0,68.5245,68.5661,68.4828,68.5078,25341.0
2018-10-05 14:00:00,82.2,82.34,82.17,82.34,16140.0,68.5078,68.6245,68.4828,68.6245,16140.0
2018-10-05 14:05:00,82.34,82.38,82.22,82.25,14085.0,68.6245,68.6578,68.5245,68.5495,14085.0
2018-10-05 14:10:00,82.25,82.27,82.12,82.15,18816.0,68.5495,68.5661,68.4411,68.4661,18816.0
2018-10-05 14:15:00,82.13,82.34,82.12,82.34,18680.0,68.4495,68.6245,68.4411,68.6245,18680.0
2018-10-05 14:20:00,82.36,82.42,82.28,82.4,24185.0,68.6411,68.6911,68.5745,68.6745,24185.0
2018-10-05 14:25:00,82.39,82.44,82.29,82.42,28817.0,68.6661,68.7078,68.5828,68.6911,28817.0
2018-10-05 14:30:00,82.44,82.5,82.39,82.39,16665.0,68.7078,68.7578,68.6661,68.6661,16665.0
2018-10-05 14:35:00,82.4,82.42,82.32,82.38,11379.0,68.6745,68.6911,68.6078,68.6578,11379.0
2018-10-05 14:40:00,82.43,82.61,82.37,82.58,13807.0,68.6995,68.8495,68.6495,68.8245,13807.0
2018-10-05 14:45:00,82.6,82.64,82.48,82.53,14467.0,68.8412,68.8745,68.7412,68.7828,14467.0
2018-10-05 14:50:00,82.54,82.59,82.51,82.59,11582.0,68.7912,68.8328,68.7662,68.8328,11582.0
2018-10-05 14:55:00,82.59,82.64,82.44,82.59,24205.0,68.8328,68.8745,68.7078,68.8328,24205.0
2018-10-05 15:00:00,82.6,82.63,82.49,82.6,21752.0,68.8412,68.8662,68.7495,68.8412,21752.0
2018-10-05 15:05:00,82.6,82.82,82.58,82.72,17559.0,68.8412,69.0245,68.8245,68.9412,17559.0
2018-10-05 15:10:00,82.72,82.73,82.58,82.68,25245.0,68.9412,68.9495,68.8245,68.9078,25245.0
2018-10-05 15:15:00,82.68,82.71,82.59,82.6,23386.0,68.9078,68.9328,68.8328,68.8412,23386.0
2018-10-05 15:20:00,82.6,82.76,82.59,82.68,15797.0,68.8412,68.9745,68.8328,68.9078,15797.0
2018-10-05 15:25:00,82.67,82.67,82.58,82.6,16580.0,68.8995,68.8995,68.8245,68.8412,16580.0
2018-10-05 15:30:00,82.59,82.59,82.26,82.26,20971.0,68.8328,68.8328,68.5578,68.5578,20971.0
2018-10-05 15:35:00,82.26,82.38,82.25,82.3,26841.0,68.5578,68.6578,68.5495,68.5911,26841.0
2018-10-05 15:40:00,82.29,82.41,82.23,82.4,20039.0,68.5828,68.6828,68.5328,68.6745,20039.0
2018-10-05 15:45:00,82.4,82.64,82.39,82.64,35276.0,68.6745,68.8745,68.6661,68.8745,35276.0
2018-10-05 15:50:00,82.61,82.63,82.41,82.52,41333.0,68.8495,68.8662,68.6828,68.7745,41333.0
2018-10-05 15:55:00,82.52,82.52,82.27,82.31,93679.0,68.7745,68.7745,68.5661,68.5995,93679.0
2018-10-08 09:30:00,81.75,82.01,81.19,81.61,40227.0,68.1328,68.3494,67.666,68.0161,40227.0
2018-10-08 09:35:00,81.52,81.94,81.48,81.92,16133.0,67.9411,68.2911,67.9077,68.2744,16133.0
2018-10-08 09:40:00,81.97,82.19,81.72,82.19,12153.0,68.3161,68.4995,68.1077,68.4995,12153.0
2018-10-08 09:45:00,82.19,82.23,81.97,82.01,12598.0,68.4995,68.5328,68.3161,68.3494,12598.0
2018-10-08 09:50:00,82.01,82.3,81.89,82.3,8026.0,68.3494,68.5911,68.2494,68.5911,8026.0
2018-10-08 09:55:00,82.27,82.34,82.16,82.16,9151.0,68.5661,68.6245,68.4745,68.4745,9151.0
2018-10-08 10:00:00,82.1,82.22,82.06,82.15,6875.0,68.4245,68.5245,68.3911,68.4661,6875.0
2018-10-08 10:05:00,82.11,82.2,82.04,82.14,14047.0,68.4328,68.5078,68.3744,68.4578,14047.0
2018-10-08 10:10:00,82.15,82.38,82.07,82.29,7414.0,68.4661,68.6578,68.3994,68.5828,7414.0
2018-10-08 10:15:00,82.28,82.28,82.0,82.0,14247.0,68.5745,68.5745,68.3411,68.3411,14247.0
2018-10-08 10:20:00,81.98,82.23,81.9,82.23,58161.0,68.3244,68.5328,68.2578,68.5328,58161.0
2018-10-08 10:25:00,82.19,82.26,82.15,82.24,9116.0,68.4995,68.5578,68.4661,68.5411,9116.0
2018-10-08 10:30:00,82.2,82.2,81.89,81.89,10001.0,68.5078,68.5078,68.2494,68.2494,10001.0
2018-10-08 10:35:00,81.84,81.84,81.66,81.84,11471.0,68.2078,68.2078,68.0577,68.2078,11471.0
2018-10-08 10:40:00,81.8,81.96,81.68,81.69,11655.0,68.1744,68.3078,68.0744,68.0827,11655.0
2018-10-08 10:45:00,81.7,81.8,81.62,81.79,20741.0,68.0911,68.1744,68.0244,68.1661,20741.0
2018-10-08 10:50:00,81.75,81.77,81.6,81.71,12311.0,68.1328,68.1494,68.0077,68.0994,12311.0
2018-10-08 10:55:00,81.67,81.68,81.58,81.59,11466.0,68.0661,68.0744,67.9911,67.9994,11466.0
2018-10-08 11:00:00,81.57,81.6,81.38,81.47,9730.0,67.9827,68.0077,67.8244,67.8994,9730.0
2018-10-08 11:05:00,81.45,81.46,81.12,81.22,26799.0,67.8827,67.8911,67.6077,67.691,26799.0
2018-10-08 11:10:00,81.22,81.38,81.21,81.25,21976.0,67.691,67.8244,67.6827,67.716,21976.0
2018-10-08 11:15:00,81.25,81.25,80.88,80.91,54726.0,67.716,67.716,67.4077,67.4327,54726.0
2018-10-08 11:20:00,80.9,80.96,80.73,80.84,21443.0,67.4243,67.4743,67.2827,67.3743,21443.0
2018-10-08 11:25:00,80.84,80.86,80.44,80.51,29263.0,67.3743,67.391,67.041,67.0993,29263.0
2018-10-08 11:30:00,80.49,80.53,80.12,80.12,13572.0,67.0826,67.116,66.7743,66.7743,13572.0
2018-10-08 11:35:00,80.16,80.34,80.09,80.11,20595.0,66.8076,66.9576,66.7493,66.7659,20595.0
2018-10-08 11:40:00,80.11,80.11,79.72,79.94,37148.0,66.7659,66.7659,66.4409,66.6242,37148.0
2018-10-08 11:45:00,79.94,80.07,79.77,80.07,18948.0,66.6242,66.7326,66.4826,66.7326,18948.0
2018-10-08 11:50:00,80.07,80.17,79.79,79.88,61863.0,66.7326,66.8159,66.4992,66.5742,61863.0
2018-10-08 11:55:00,79.89,79.89,79.52,79.78,31271.0,66.5826,66.5826,66.2742,66.4909,31271.0
2018-10-08 12:00:00,79.77,79.8,79.38,79.6,57493.0,66.4826,66.5076,66.1575,66.3409,57493.0
2018-10-08 12:05:00,79.61,79.67,79.55,79.56,28205.0,66.3492,66.3992,66.2992,66.3075,28205.0
2018-10-08 12:10:00,79.55,79.55,79.15,79.24,21404.0,66.2992,66.2992,65.9658,66.0408,21404.0
2018-10-08 12:15:00,79.26,79.35,79.1,79.27,11198.0,66.0575,66.1325,65.9242,66.0659,11198.0
2018-10-08 12:20:00,79.28,79.49,79.12,79.45,18827.0,66.0742,66.2492,65.9408,66.2159,18827.0
2018-10-08 12:25:00,79.47,79.63,79.39,79.6,15332.0,66.2325,66.3659,66.1659,66.3409,15332.0
2018-10-08 12:30:00,79.61,79.66,79.46,79.55,48977.0,66.3492,66.3909,66.2242,66.2992,48977.0
2018-10-08 12:35:00,79.55,79.68,79.45,79.63,13522.0,66.2992,66.4076,66.2159,66.3659,13522.0
2018-10-08 12:40:00,79.64,79.82,79.63,79.74,5300.0,66.3742,66.5242,66.3659,66.4576,5300.0
2018-10-08 12:45:00,79.75,79.81,79.6,79.7,6944.0,66.4659,66.5159,66.3409,66.4242,6944.0
2018-10-08 12:50:00,79.72,79.79,79.6,79.61,8202.0,66.4409,66.4992,66.3409,66.3492,8202.0
2018-10-08 12:55:00,79.63,79.65,79.27,79.28,24436.0,66.3659,66.3826,66.0659,66.0742,24436.0
2018-10-08 13:00:00,79.26,79.54,79.26,79.54,11345.0,66.0575,66.2909,66.0575,66.2909,11345.0
2018-10-08 13:05:00,79.48,79.66,79.46,79.66,5920.0,66.2409,66.3909,66.2242,66.3909,5920.0
2018-10-08 13:10:00,79.65,79.65,79.5,79.52,7221.0,66.3826,66.3826,66.2575,66.2742,7221.0
2018-10-08 13:15:00,79.53,79.53,79.29,79.29,6769.0,66.2825,66.2825,66.0825,66.0825,6769.0
2018-10-08 13:20:00,79.31,79.36,79.17,79.24,6600.0,66.0992,66.1409,65.9825,66.0408,6600.0
2018-10-08 13:25:00,79.25,79.32,79.13,79.13,13734.0,66.0492,66.1075,65.9492,65.9492,13734.0
2018-10-08 13:30:00,79.17,79.32,79.16,79.3,14409.0,65.9825,66.1075,65.9742,66.0909,14409.0
2018-10-08 13:35:00,79.34,79.49,79.31,79.48,8200.0,66.1242,66.2492,66.0992,66.2409,8200.0
2018-10-08 13:40:00,79.5,79.67,79.5,79.57,15256.0,66.2575,66.3992,66.2575,66.3159,15256.0
2018-10-08 13:45:00,79.58,79.67,79.51,79.58,24502.0,66.3242,66.3992,66.2659,66.3242,24502.0
2018-10-08 13:50:00,79.6,79.68,79.56,79.68,13792.0,66.3409,66.4076,66.3075,66.4076,13792.0
2018-10-08 13:55:00,79.68,79.68,79.51,79.53,12688.0,66.4076,66.4076,66.2659,66.2825,12688.0
2018-10-08 14:00:00,79.53,79.73,79.51,79.67,9919.0,66.2825,66.4492,66.2659,66.3992,9919.0
2018-10-08 14:05:00,79.64,79.81,79.64,79.76,10234.0,66.3742,66.5159,66.3742,66.4742,10234.0
2018-10-08 14:10:00,79.76,79.77,79.72,79.74,7948.0,66.4742,66.4826,66.4409,66.4576,7948.0
2018-10-08 14:15:00,79.74,79.83,79.7,79.71,11395.0,66.4576,66.5326,66.4242,66.4326,11395.0
2018-10-08 14:20:00,79.73,79.89,79.72,79.82,13747.0,66.4492,66.5826,66.4409,66.5242,13747.0
2018-10-08 14:25:00,79.8,79.9,79.78,79.78,7252.0,66.5076,66.5909,66.4909,66.4909,7252.0
2018-10-08 14:30:00,79.79,80.04,79.78,80.01,16664.0,66.4992,66.7076,66.4909,66.6826,16664.0
2018-10-08 14:35:00,79.99,80.17,79.97,80.17,38505.0,66.6659,66.8159,66.6493,66.8159,38505.0
2018-10-08 14:40:00,80.16,80.16,80.05,80.09,16985.0,66.8076,66.8076,66.7159,66.7493,16985.0
2018-10-08 14:45:00,80.08,80.32,80.06,80.29,18436.0,66.7409,66.941,66.7243,66.9159,18436.0
2018-10-08 14:50:00,80.3,80.35,80.12,80.14,12200.0,66.9243,66.966,66.7743,66.7909,12200.0
2018-10-08 14:55:00,80.13,80.2,80.07,80.08,16812.0,66.7826,66.8409,66.7326,66.7409,16812.0
2018-10-08 15:00:00,80.08,80.39,80.07,80.36,34707.0,66.7409,66.9993,66.7326,66.9743,34707.0
2018-10-08 15:05:00,80.35,80.41,80.28,80.37,67425.0,66.966,67.016,66.9076,66.9826,67425.0
2018-10-08 15:10:00,80.37,80.46,80.35,80.44,24257.0,66.9826,67.0576,66.966,67.041,24257.0
2018-10-08 15:15:00,80.44,80.67,80.44,80.63,25979.0,67.041,67.2327,67.041,67.1993,25979.0
2018-10-08 15:20:00,80.63,80.64,80.43,80.45,27378.0,67.1993,67.2076,67.0326,67.0493,27378.0
2018-10-08 15:25:00,80.43,80.51,80.36,80.38,31267.0,67.0326,67.0993,66.9743,66.991,31267.0
2018-10-08 15:30:00,80.39,80.53,80.39,80.44,23257.0,66.9993,67.116,66.9993,67.041,23257.0
2018-10-08 15:35:00,80.43,80.51,80.4,80.41,25024.0,67.0326,67.0993,67.0076,67.016,25024.0
2018-10-08 15:40:00,80.42,80.48,80.41,80.45,20556.0,67.0243,67.0743,67.016,67.0493,20556.0
2018-10-08 15:45:00,80.47,80.56,80.39,80.42,28292.0,67.066,67.141,66.9993,67.0243,28292.0
2018-10-08 15:50:00,80.42,80.45,80.21,80.21,47323.0,67.0243,67.0493,66.8493,66.8493,47323.0
2018-10-08 15:55:00,80.22,80.24,80.08,80.08,151876.0,66.8576,66.8743,66.7409,66.7409,151876.0
2018-10-09 09:30:00,79.77,80.03,79.27,79.84,46506.0,66.4826,66.6993,66.0659,66.5409,46506.0
2018-10-09 09:35:00,79.85,80.8,79.85,80.71,34309.0,66.5492,67.341,66.5492,67.266,34309.0
2018-10-09 09:40:00,80.75,80.81,80.11,80.52,42494.0,67.2993,67.3493,66.7659,67.1076,42494.0
2018-10-09 09:45:00,80.46,80.53,79.8,80.0,27934.0,67.0576,67.116,66.5076,66.6743,27934.0
2018-10-09 09:50:00,80.0,80.42,79.94,80.36,83691.0,66.6743,67.0243,66.6242,66.9743,83691.0
2018-10-09 09:55:00,80.38,80.45,80.13,80.37,58270.0,66.991,67.0493,66.7826,66.9826,58270.0
2018-10-09 10:00:00,80.41,80.6,80.37,80.43,39017.0,67.016,67.1743,66.9826,67.0326,39017.0
2018-10-09 10:05:00,80.48,80.53,80.0,80.17,36917.0,67.0743,67.116,66.6743,66.8159,36917.0
2018-10-09 10:10:00,80.18,80.25,80.1,80.13,26851.0,66.8243,66.8826,66.7576,66.7826,26851.0
2018-10-09 10:15:00,80.12,80.26,80.07,80.16,34509.0,66.7743,66.8909,66.7326,66.8076,34509.0
2018-10-09 10:20:00,80.17,80.4,80.17,80.4,28624.0,66.8159,67.0076,66.8159,67.0076,28624.0
2018-10-09 10:25:00,80.37,80.55,80.28,80.51,34037.0,66.9826,67.1326,66.9076,67.0993,34037.0
2018-10-09 10:30:00,80.52,80.8,80.47,80.8,12785.0,67.1076,67.341,67.066,67.341,12785.0
2018-10-09 10:35:00,80.81,80.85,80.64,80.76,16309.0,67.3493,67.3827,67.2076,67.3077,16309.0
2018-10-09 10:40:00,80.76,80.9,80.69,80.89,16478.0,67.3077,67.4243,67.2493,67.416,16478.0
2018-10-09 10:45:00,80.86,80.95,80.83,80.83,19358.0,67.391,67.466,67.366,67.366,19358.0
2018-10-09 10:50:00,80.82,80.9,80.52,80.67,22569.0,67.3577,67.4243,67.1076,67.2327,22569.0
2018-10-09 10:55:00,80.63,80.8,80.56,80.77,12583.0,67.1993,67.341,67.141,67.316,12583.0
2018-10-09 11:00:00,80.78,80.8,80.54,80.59,15386.0,67.3243,67.341,67.1243,67.166,15386.0
2018-10-09 11:05:00,80.59,80.61,80.27,80.29,12966.0,67.166,67.1826,66.8993,66.9159,12966.0
2018-10-09 11:10:00,80.29,80.32,80.14,80.24,23429.0,66.9159,66.941,66.7909,66.8743,23429.0
2018-10-09 11:15:00,80.25,80.33,80.21,80.29,36774.0,66.8826,66.9493,66.8493,66.9159,36774.0
2018-10-09 11:20:00,80.29,80.59,80.23,80.59,10138.0,66.9159,67.166,66.8659,67.166,10138.0
2018-10-09 11:25:00,80.58,80.66,80.56,80.61,12842.0,67.1576,67.2243,67.141,67.1826,12842.0
2018-10-09 11:30:00,80.62,80.68,80.59,80.6,11355.0,67.191,67.241,67.166,67.1743,11355.0
2018-10-09 11:35:00,80.6,80.76,80.58,80.66,11531.0,67.1743,67.3077,67.1576,67.2243,11531.0
2018-10-09 11:40:00,80.68,80.7,80.52,80.57,13029.0,67.241,67.2577,67.1076,67.1493,13029.0
2018-10-09 11:45:00,80.56,80.56,80.38,80.39,33922.0,67.141,67.141,66.991,66.9993,33922.0
2018-10-09 11:50:00,80.39,80.55,80.36,80.5,10829.0,66.9993,67.1326,66.9743,67.091,10829.0
2018-10-09 11:55:00,80.5,80.56,80.47,80.52,10044.0,67.091,67.141,67.066,67.1076,10044.0
2018-10-09 12:00:00,80.53,80.62,80.48,80.52,13624.0,67.116,67.191,67.0743,67.1076,13624.0
2018-10-09 12:05:00,80.53,80.58,80.46,80.54,11189.0,67.116,67.1576,67.0576,67.1243,11189.0
2018-10-09 12:10:00,80.53,80.6,80.35,80.35,54610.0,67.116,67.1743,66.966,66.966,54610.0
2018-10-09 12:15:00,80.38,80.38,80.21,80.26,39655.0,66.991,66.991,66.8493,66.8909,39655.0
2018-10-09 12:20:00,80.25,80.37,80.22,80.24,17676.0,66.8826,66.9826,66.8576,66.8743,17676.0
2018-10-09 12:25:00,80.21,80.3,80.16,80.16,7100.0,66.8493,66.9243,66.8076,66.8076,7100.0
2018-10-09 12:30:00,80.17,80.28,80.1,80.19,12254.0,66.8159,66.9076,66.7576,66.8326,12254.0
2018-10-09 12:35:00,80.21,80.38,80.21,80.34,12595.0,66.8493,66.991,66.8493,66.9576,12595.0
2018-10-09 12:40:00,80.34,80.34,80.15,80.16,11000.0,66.9576,66.9576,66.7993,66.8076,11000.0
2018-10-09 12:45:00,80.15,80.22,80.02,80.12,13633.0,66.7993,66.8576,66.6909,66.7743,13633.0
2018-10-09 12:50:00,80.09,80.16,80.07,80.07,12573.0,66.7493,66.8076,66.7326,66.7326,12573.0
2018-10-09 12:55:00,80.04,80.08,79.95,79.96,9200.0,66.7076,66.7409,66.6326,66.6409,9200.0
2018-10-09 13:00:00,79.95,79.95,79.66,79.69,9033.0,66.6326,66.6326,66.3909,66.4159,9033.0
2018-10-09 13:05:00,79.7,79.76,79.61,79.68,10825.0,66.4242,66.4742,66.3492,66.4076,10825.0
2018-10-09 13:10:00,79.7,79.95,79.7,79.9,11131.0,66.4242,66.6326,66.4242,66.5909,11131.0
2018-10-09 13:15:00,79.88,80.01,79.84,79.9,11900.0,66.5742,66.6826,66.5409,66.5909,11900.0
2018-10-09 13:20:00,79.91,80.08,79.88,79.98,13075.0,66.5992,66.7409,66.5742,66.6576,13075.0
2018-10-09 13:25:00,80.03,80.03,79.86,79.95,6000.0,66.6993,66.6993,66.5576,66.6326,6000.0
2018-10-09 13:30:00,79.96,79.96,79.7,79.75,19487.0,66.6409,66.6409,66.4242,66.4659,19487.0
2018-10-09 13:35:00,79.72,79.72,79.48,79.59,14025.0,66.4409,66.4409,66.2409,66.3325,14025.0
2018-10-09 13:40:00,79.63,79.7,79.48,79.48,17203.0,66.3659,66.4242,66.2409,66.2409,17203.0
2018-10-09 13:45:00,79.51,79.62,79.45,79.6,11100.0,66.2659,66.3576,66.2159,66.3409,11100.0
2018-10-09 13:50:00,79.54,79.61,79.49,79.56,8097.0,66.2909,66.3492,66.2492,66.3075,8097.0
2018-10-09 13:55:00,79.56,79.79,79.56,79.7,23004.0,66.3075,66.4992,66.3075,66.4242,23004.0
2018-10-09 14:00:00,79.69,79.73,79.61,79.7,14202.0,66.4159,66.4492,66.3492,66.4242,14202.0
2018-10-09 14:05:00,79.71,79.79,79.56,79.78,21256.0,66.4326,66.4992,66.3075,66.4909,21256.0
2018-10-09 14:10:00,79.82,79.82,79.68,79.69,28708.0,66.5242,66.5242,66.4076,66.4159,28708.0
2018-10-09 14:15:00,79.69,79.77,79.56,79.56,17236.0,66.4159,66.4826,66.3075,66.3075,17236.0
2018-10-09 14:20:00,79.56,79.67,79.51,79.6,14740.0,66.3075,66.3992,66.2659,66.3409,14740.0
2018-10-09 14:25:00,79.61,79.76,79.61,79.69,12002.0,66.3492,66.4742,66.3492,66.4159,12002.0
2018-10-09 14:30:00,79.7,79.73,79.47,79.47,22057.0,66.4242,66.4492,66.2325,66.2325,22057.0
2018-10-09 14:35:00,79.47,79.53,79.39,79.5,11664.0,66.2325,66.2825,66.1659,66.2575,11664.0
2018-10-09 14:40:00,79.5,79.64,79.49,79.62,13562.0,66.2575,66.3742,66.2492,66.3576,13562.0
2018-10-09 14:45:00,79.63,79.63,79.52,79.61,14311.0,66.3659,66.3659,66.2742,66.3492,14311.0
2018-10-09 14:50:00,79.6,79.84,79.6,79.8,14369.0,66.3409,66.5409,66.3409,66.5076,14369.0
2018-10-09 14:55:00,79.79,79.92,79.79,79.83,25081.0,66.4992,66.6076,66.4992,66.5326,25081.0
2018-10-09 15:00:00,79.84,79.87,79.74,79.77,19646.0,66.5409,66.5659,66.4576,66.4826,19646.0
2018-10-09 15:05:00,79.76,79.79,79.7,79.75,26929.0,66.4742,66.4992,66.4242,66.4659,26929.0
2018-10-09 15:10:00,79.74,79.76,79.62,79.75,42344.0,66.4576,66.4742,66.3576,66.4659,42344.0
2018-10-09 15:15:00,79.74,79.79,79.7,79.76,19893.0,66.4576,66.4992,66.4242,66.4742,19893.0
2018-10-09 15:20:00,79.77,79.78,79.53,79.61,19890.0,66.4826,66.4909,66.2825,66.3492,19890.0
2018-10-09 15:25:00,79.59,79.68,79.59,79.67,16938.0,66.3325,66.4076,66.3325,66.3992,16938.0
2018-10-09 15:30:00,79.68,79.76,79.66,79.74,22461.0,66.4076,66.4742,66.3909,66.4576,22461.0
2018-10-09 15:35:00,79.74,79.89,79.69,79.86,25925.0,66.4576,66.5826,66.4159,66.5576,25925.0
2018-10-09 15:40:00,79.85,80.01,79.84,79.99,36921.0,66.5492,66.6826,66.5409,66.6659,36921.0
2018-10-09 15:45:00,79.99,80.04,79.95,79.96,36861.0,66.6659,66.7076,66.6326,66.6409,36861.0
2018-10-09 15:50:00,79.94,79.94,79.8,79.85,40446.0,66.6242,66.6242,66.5076,66.5492,40446.0
2018-10-09 15:55:00,79.83,79.83,79.68,79.74,79888.0,66.5326,66.5326,66.4076,66.4576,79888.0
2018-10-10 09:30:00,79.32,79.4,79.06,79.18,23055.0,66.1075,66.1742,65.8908,65.9908,23055.0
2018-10-10 09:35:00,79.18,79.23,78.08,78.19,54115.0,65.9908,66.0325,65.0741,65.1657,54115.0
2018-10-10 09:40:00,78.19,78.8,78.11,78.41,52265.0,65.1657,65.6741,65.0991,65.3491,52265.0
2018-10-10 09:45:00,78.42,78.67,78.37,78.47,58472.0,65.3574,65.5658,65.3158,65.3991,58472.0
2018-10-10 09:50:00,78.44,78.49,77.93,78.0,46003.0,65.3741,65.4158,64.9491,65.0074,46003.0
2018-10-10 09:55:00,77.96,78.06,77.46,77.86,86011.0,64.9741,65.0574,64.5573,64.8907,86011.0
2018-10-10 10:00:00,77.88,78.31,77.69,77.77,59010.0,64.9074,65.2658,64.749,64.8157,59010.0
2018-10-10 10:05:00,77.69,78.01,77.64,77.94,173413.0,64.749,65.0157,64.7074,64.9574,173413.0
2018-10-10 10:10:00,77.91,78.26,77.9,78.1,57403.0,64.9324,65.2241,64.9241,65.0907,57403.0
2018-10-10 10:15:00,78.1,78.14,77.85,78.14,25605.0,65.0907,65.1241,64.8824,65.1241,25605.0
2018-10-10 10:20:00,78.19,78.35,78.04,78.26,41172.0,65.1657,65.2991,65.0407,65.2241,41172.0
2018-10-10 10:25:00,78.27,78.27,78.04,78.12,27250.0,65.2324,65.2324,65.0407,65.1074,27250.0
2018-10-10 10:30:00,78.12,78.19,77.95,78.07,37267.0,65.1074,65.1657,64.9657,65.0657,37267.0
2018-10-10 10:35:00,78.05,78.2,77.97,78.02,15373.0,65.0491,65.1741,64.9824,65.0241,15373.0
2018-10-10 10:40:00,78.02,78.1,77.86,77.96,13100.0,65.0241,65.0907,64.8907,64.9741,13100.0
2018-10-10 10:45:00,77.95,78.13,77.81,77.82,13876.0,64.9657,65.1157,64.849,64.8574,13876.0
2018-10-10 10:50:00,77.84,78.1,77.83,77.95,28786.0,64.874,65.0907,64.8657,64.9657,28786.0
2018-10-10 10:55:00,77.9,77.97,77.72,77.83,26031.0,64.9241,64.9824,64.774,64.8657,26031.0
2018-10-10 11:00:00,77.8,77.8,77.25,77.33,41954.0,64.8407,64.8407,64.3823,64.449,41954.0
2018-10-10 11:05:00,77.32,77.35,77.15,77.16,24584.0,64.4407,64.4657,64.299,64.3073,24584.0
2018-10-10 11:10:00,77.19,77.43,77.13,77.23,21606.0,64.3323,64.5323,64.2823,64.3657,21606.0
2018-10-10 11:15:00,77.18,77.21,76.88,76.9,33662.0,64.324,64.349,64.074,64.0906,33662.0
2018-10-10 11:20:00,76.91,76.94,76.7,76.83,36170.0,64.099,64.124,63.9239,64.0323,36170.0
2018-10-10 11:25:00,76.8,77.18,76.8,77.14,28884.0,64.0073,64.324,64.0073,64.2906,28884.0
2018-10-10 11:30:00,77.17,77.21,76.92,77.01,19000.0,64.3157,64.349,64.1073,64.1823,19000.0
2018-10-10 11:35:00,77.02,77.03,76.8,76.85,15396.0,64.1906,64.199,64.0073,64.049,15396.0
2018-10-10 11:40:00,76.82,77.05,76.81,77.04,28113.0,64.024,64.2156,64.0156,64.2073,28113.0
2018-10-10 11:45:00,77.03,77.15,76.94,77.08,17891.0,64.199,64.299,64.124,64.2406,17891.0
2018-10-10 11:50:00,77.06,77.1,76.89,76.94,17739.0,64.224,64.2573,64.0823,64.124,17739.0
2018-10-10 11:55:00,76.95,76.98,76.79,76.8,16991.0,64.1323,64.1573,63.9989,64.0073,16991.0
2018-10-10 12:00:00,76.76,76.83,76.69,76.7,24196.0,63.9739,64.0323,63.9156,63.9239,24196.0
2018-10-10 12:05:00,76.69,76.69,76.46,76.66,25511.0,63.9156,63.9156,63.7239,63.8906,25511.0
2018-10-10 12:10:00,76.69,76.88,76.63,76.79,17481.0,63.9156,64.074,63.8656,63.9989,17481.0
2018-10-10 12:15:00,76.77,77.24,76.77,77.24,19154.0,63.9823,64.374,63.9823,64.374,19154.0
2018-10-10 12:20:00,77.25,77.25,77.08,77.1,14688.0,64.3823,64.3823,64.2406,64.2573,14688.0
2018-10-10 12:25:00,77.07,77.14,76.9,76.93,17279.0,64.2323,64.2906,64.0906,64.1156,17279.0
2018-10-10 12:30:00,76.92,76.95,76.73,76.78,14681.0,64.1073,64.1323,63.9489,63.9906,14681.0
2018-10-10 12:35:00,76.78,76.82,76.56,76.6,17701.0,63.9906,64.024,63.8073,63.8406,17701.0
2018-10-10 12:40:00,76.59,76.72,76.49,76.58,23886.0,63.8323,63.9406,63.7489,63.8239,23886.0
2018-10-10 12:45:00,76.57,76.85,76.57,76.79,19995.0,63.8156,64.049,63.8156,63.9989,19995.0
2018-10-10 12:50:00,76.78,76.92,76.74,76.91,25285.0,63.9906,64.1073,63.9573,64.099,25285.0
2018-10-10 12:55:00,76.93,76.95,76.71,76.73,32399.0,64.1156,64.1323,63.9323,63.9489,32399.0
2018-10-10 13:00:00,76.71,76.72,76.5,76.51,19400.0,63.9323,63.9406,63.7573,63.7656,19400.0
2018-10-10 13:05:00,76.53,76.81,76.5,76.81,14061.0,63.7823,64.0156,63.7573,64.0156,14061.0
2018-10-10 13:10:00,76.82,77.1,76.76,77.09,13516.0,64.024,64.2573,63.9739,64.249,13516.0
2018-10-10 13:15:00,77.07,77.23,77.04,77.22,15486.0,64.2323,64.3657,64.2073,64.3573,15486.0
2018-10-10 13:20:00,77.22,77.33,77.15,77.28,9200.0,64.3573,64.449,64.299,64.4073,9200.0
2018-10-10 13:25:00,77.29,77.29,77.12,77.15,9154.0,64.4157,64.4157,64.274,64.299,9154.0
2018-10-10 13:30:00,77.12,77.16,76.96,77.15,11459.0,64.274,64.3073,64.1406,64.299,11459.0
2018-10-10 13:35:00,77.19,77.23,77.07,77.15,15110.0,64.3323,64.3657,64.2323,64.299,15110.0
2018-10-10 13:40:00,77.15,77.18,76.89,77.0,16232.0,64.299,64.324,64.0823,64.174,16232.0
2018-10-10 13:45:00,77.0,77.11,76.94,77.06,90193.0,64.174,64.2656,64.124,64.224,90193.0
2018-10-10 13:50:00,77.05,77.06,76.67,76.8,46019.0,64.2156,64.224,63.8989,64.0073,46019.0
2018-10-10 13:55:00,76.76,76.76,76.5,76.56,27624.0,63.9739,63.9739,63.7573,63.8073,27624.0
2018-10-10 14:00:00,76.57,76.61,76.38,76.43,26858.0,63.8156,63.8489,63.6572,63.6989,26858.0
2018-10-10 14:05:00,76.41,76.41,75.97,75.99,33732.0,63.6822,63.6822,63.3155,63.3322,33732.0
2018-10-10 14:10:00,75.96,76.25,75.9,76.1,39033.0,63.3072,63.5489,63.2572,63.4239,39033.0
2018-10-10 14:15:00,76.1,76.44,76.1,76.26,31880.0,63.4239,63.7072,63.4239,63.5572,31880.0
2018-10-10 14:20:00,76.27,76.45,76.18,76.44,27683.0,63.5656,63.7156,63.4906,63.7072,27683.0
2018-10-10 14:25:00,76.46,76.67,76.36,76.63,28226.0,63.7239,63.8989,63.6406,63.8656,28226.0
2018-10-10 14:30:00,76.64,76.68,76.38,76.39,25248.0,63.8739,63.9073,63.6572,63.6656,25248.0
2018-10-10 14:35:00,76.37,76.46,76.22,76.27,18964.0,63.6489,63.7239,63.5239,63.5656,18964.0
2018-10-10 14:40:00,76.25,76.29,76.07,76.08,14647.0,63.5489,63.5822,63.3989,63.4072,14647.0
2018-10-10 14:45:00,76.09,76.24,76.03,76.17,20390.0,63.4155,63.5406,63.3655,63.4822,20390.0
2018-10-10 14:50:00,76.14,76.29,76.13,76.22,27713.0,63.4572,63.5822,63.4489,63.5239,27713.0
2018-10-10 14:55:00,76.23,76.53,76.18,76.4,26418.0,63.5322,63.7823,63.4906,63.6739,26418.0
2018-10-10 15:00:00,76.32,76.34,76.0,76.0,25254.0,63.6072,63.6239,63.3405,63.3405,25254.0
2018-10-10 15:05:00,76.0,76.07,75.77,75.9,68598.0,63.3405,63.3989,63.1489,63.2572,68598.0
2018-10-10 15:10:00,75.92,75.93,75.72,75.83,31704.0,63.2739,63.2822,63.1072,63.1989,31704.0
2018-10-10 15:15:00,75.87,76.02,75.82,75.89,55426.0,63.2322,63.3572,63.1905,63.2489,55426.0
2018-10-10 15:20:00,75.89,76.11,75.88,76.08,41627.0,63.2489,63.4322,63.2405,63.4072,41627.0
2018-10-10 15:25:00,76.07,76.18,75.89,76.15,32169.0,63.3989,63.4906,63.2489,63.4656,32169.0
2018-10-10 15:30:00,76.17,76.17,75.88,75.9,45104.0,63.4822,63.4822,63.2405,63.2572,45104.0
2018-10-10 15:35:00,75.9,75.91,75.76,75.77,55416.0,63.2572,63.2655,63.1405,63.1489,55416.0
2018-10-10 15:40:00,75.77,75.77,75.55,75.74,75462.0,63.1489,63.1489,62.9655,63.1238,75462.0
2018-10-10 15:45:00,75.74,76.13,75.56,76.06,83151.0,63.1238,63.4489,62.9738,63.3905,83151.0
2018-10-10 15:50:00,76.05,76.05,75.59,75.63,107713.0,63.3822,63.3822,62.9988,63.0322,107713.0
2018-10-10 15:55:00,75.63,75.68,75.36,75.65,286587.0,63.0322,63.0738,62.8071,63.0488,286587.0
2018-10-11 09:30:00,75.14,75.53,74.6,75.26,102359.0,62.6238,62.9488,62.1737,62.7238,102359.0
2018-10-11 09:35:00,75.28,75.7,75.24,75.42,28532.0,62.7405,63.0905,62.7071,62.8572,28532.0
2018-10-11 09:40:00,75.27,75.57,75.1,75.43,17732.0,62.7321,62.9822,62.5905,62.8655,17732.0
2018-10-11 09:45:00,75.46,76.38,75.29,76.38,28426.0,62.8905,63.6572,62.7488,63.6572,28426.0
2018-10-11 09:50:00,76.33,76.66,76.18,76.57,34297.0,63.6156,63.8906,63.4906,63.8156,34297.0
2018-10-11 09:55:00,76.57,76.81,76.39,76.6,38935.0,63.8156,64.0156,63.6656,63.8406,38935.0
2018-10-11 10:00:00,76.66,76.8,76.45,76.48,25349.0,63.8906,64.0073,63.7156,63.7406,25349.0
2018-10-11 10:05:00,76.52,76.54,75.76,76.23,56484.0,63.7739,63.7906,63.1405,63.5322,56484.0
2018-10-11 10:10:00,76.18,76.18,75.85,75.97,25363.0,63.4906,63.4906,63.2155,63.3155,25363.0
2018-10-11 10:15:00,75.94,75.97,75.55,75.72,25582.0,63.2905,63.3155,62.9655,63.1072,25582.0
2018-10-11 10:20:00,75.73,75.93,75.65,75.68,20013.0,63.1155,63.2822,63.0488,63.0738,20013.0
2018-10-11 10:25:00,75.68,76.02,75.62,75.93,26603.0,63.0738,63.3572,63.0238,63.2822,26603.0
2018-10-11 10:30:00,76.0,76.25,75.93,75.93,20732.0,63.3405,63.5489,63.2822,63.2822,20732.0
2018-10-11 10:35:00,75.91,76.2,75.91,76.08,18948.0,63.2655,63.5072,63.2655,63.4072,18948.0
2018-10-11 10:40:00,76.07,76.18,75.72,75.87,32314.0,63.3989,63.4906,63.1072,63.2322,32314.0
2018-10-11 10:45:00,75.87,75.9,75.6,75.6,15928.0,63.2322,63.2572,63.0072,63.0072,15928.0
2018-10-11 10:50:00,75.57,75.71,75.44,75.55,29258.0,62.9822,63.0988,62.8738,62.9655,29258.0
2018-10-11 10:55:00,75.59,75.72,75.4,75.44,18782.0,62.9988,63.1072,62.8405,62.8738,18782.0
2018-10-11 11:00:00,75.44,75.45,74.8,74.87,29532.0,62.8738,62.8822,62.3404,62.3988,29532.0
2018-10-11 11:05:00,74.88,75.2,74.82,75.1,48410.0,62.4071,62.6738,62.3571,62.5905,48410.0
2018-10-11 11:10:00,75.14,75.14,74.76,74.83,23277.0,62.6238,62.6238,62.3071,62.3654,23277.0
2018-10-11 11:15:00,74.92,75.25,74.91,75.08,17458.0,62.4404,62.7155,62.4321,62.5738,17458.0
2018-10-11 11:20:00,75.11,75.32,75.05,75.12,44853.0,62.5988,62.7738,62.5488,62.6071,44853.0
2018-10-11 11:25:00,75.14,75.24,74.98,75.07,19291.0,62.6238,62.7071,62.4904,62.5655,19291.0
2018-10-11 11:30:00,75.09,75.13,74.84,75.11,18501.0,62.5821,62.6155,62.3738,62.5988,18501.0
2018-10-11 11:35:00,75.08,75.09,74.83,75.05,18560.0,62.5738,62.5821,62.3654,62.5488,18560.0
2018-10-11 11:40:00,75.05,75.47,75.04,75.47,42677.0,62.5488,62.8988,62.5404,62.8988,42677.0
2018-10-11 11:45:00,75.44,75.62,75.3,75.59,51335.0,62.8738,63.0238,62.7571,62.9988,51335.0
2018-10-11 11:50:00,75.6,75.63,75.36,75.46,41768.0,63.0072,63.0322,62.8071,62.8905,41768.0
2018-10-11 11:55:00,75.48,75.59,75.23,75.23,20565.0,62.9072,62.9988,62.6988,62.6988,20565.0
2018-10-11 12:00:00,75.25,75.55,75.25,75.44,11529.0,62.7155,62.9655,62.7155,62.8738,11529.0
2018-10-11 12:05:00,75.45,75.55,75.38,75.4,11889.0,62.8822,62.9655,62.8238,62.8405,11889.0
2018-10-11 12:10:00,75.44,75.72,75.43,75.72,11540.0,62.8738,63.1072,62.8655,63.1072,11540.0
2018-10-11 12:15:00,75.68,75.82,75.64,75.68,15700.0,63.0738,63.1905,63.0405,63.0738,15700.0
2018-10-11 12:20:00,75.7,75.9,75.68,75.82,26236.0,63.0905,63.2572,63.0738,63.1905,26236.0
2018-10-11 12:25:00,75.84,75.86,75.55,75.55,14816.0,63.2072,63.2239,62.9655,62.9655,14816.0
2018-10-11 12:30:00,75.53,75.63,75.41,75.46,21811.0,62.9488,63.0322,62.8488,62.8905,21811.0
2018-10-11 12:35:00,75.46,75.53,75.08,75.08,46710.0,62.8905,62.9488,62.5738,62.5738,46710.0
2018-10-11 12:40:00,75.07,75.19,74.98,75.14,30094.0,62.5655,62.6655,62.4904,62.6238,30094.0
2018-10-11 12:45:00,75.11,75.11,74.83,74.93,21329.0,62.5988,62.5988,62.3654,62.4488,21329.0
2018-10-11 12:50:00,74.93,75.17,74.81,75.09,25579.0,62.4488,62.6488,62.3488,62.5821,25579.0
2018-10-11 12:55:00,75.12,75.22,75.04,75.13,11084.0,62.6071,62.6905,62.5404,62.6155,11084.0
2018-10-11 13:00:00,75.13,75.13,74.87,74.91,12584.0,62.6155,62.6155,62.3988,62.4321,12584.0
2018-10-11 13:05:00,74.91,75.11,74.91,75.03,13175.0,62.4321,62.5988,62.4321,62.5321,13175.0
2018-10-11 13:10:00,75.04,75.4,74.97,75.37,12883.0,62.5404,62.8405,62.4821,62.8155,12883.0
2018-10-11 13:15:00,75.45,75.49,75.32,75.33,10200.0,62.8822,62.9155,62.7738,62.7821,10200.0
2018-10-11 13:20:00,75.32,75.45,75.2,75.2,14338.0,62.7738,62.8822,62.6738,62.6738,14338.0
2018-10-11 13:25:00,75.22,75.33,75.15,75.29,12753.0,62.6905,62.7821,62.6321,62.7488,12753.0
2018-10-11 13:30:00,75.35,75.45,75.18,75.2,12260.0,62.7988,62.8822,62.6571,62.6738,12260.0
2018-10-11 13:35:00,75.22,75.24,75.09,75.24,11972.0,62.6905,62.7071,62.5821,62.7071,11972.0
2018-10-11 13:40:00,75.24,75.35,75.1,75.13,14490.0,62.7071,62.7988,62.5905,62.6155,14490.0
2018-10-11 13:45:00,75.18,75.18,74.98,75.0,47075.0,62.6571,62.6571,62.4904,62.5071,47075.0
2018-10-11 13:50:00,74.98,75.0,74.75,74.96,46483.0,62.4904,62.5071,62.2988,62.4738,46483.0
2018-10-11 13:55:00,74.94,75.29,74.88,75.27,22283.0,62.4571,62.7488,62.4071,62.7321,22283.0
2018-10-11 14:00:00,75.25,75.32,75.08,75.23,15712.0,62.7155,62.7738,62.5738,62.6988,15712.0
2018-10-11 14:05:00,75.26,75.31,75.03,75.05,15746.0,62.7238,62.7655,62.5321,62.5488,15746.0
2018-10-11 14:10:00,75.06,75.14,74.89,74.99,30821.0,62.5571,62.6238,62.4154,62.4988,30821.0
2018-10-11 14:15:00,74.99,75.01,74.75,74.86,39143.0,62.4988,62.5154,62.2988,62.3904,39143.0
2018-10-11 14:20:00,74.85,75.0,74.77,74.77,31376.0,62.3821,62.5071,62.3154,62.3154,31376.0
2018-10-11 14:25:00,74.78,74.96,74.69,74.84,28977.0,62.3238,62.4738,62.2487,62.3738,28977.0
2018-10-11 14:30:00,74.83,74.86,74.69,74.69,23043.0,62.3654,62.3904,62.2487,62.2487,23043.0
2018-10-11 14:35:00,74.68,74.68,74.4,74.57,41897.0,62.2404,62.2404,62.0071,62.1487,41897.0
2018-10-11 14:40:00,74.58,74.59,73.94,73.99,44478.0,62.1571,62.1654,61.6237,61.6654,44478.0
2018-10-11 14:45:00,73.96,74.26,73.64,74.22,39875.0,61.6403,61.8904,61.3737,61.857,39875.0
2018-10-11 14:50:00,74.17,74.56,74.06,74.44,40231.0,61.8154,62.1404,61.7237,62.0404,40231.0
2018-10-11 14:55:00,74.44,74.44,74.16,74.39,26278.0,62.0404,62.0404,61.807,61.9987,26278.0
2018-10-11 15:00:00,74.35,74.65,74.22,74.63,36279.0,61.9654,62.2154,61.857,62.1987,36279.0
2018-10-11 15:05:00,74.62,74.72,74.39,74.45,38501.0,62.1904,62.2738,61.9987,62.0487,38501.0
2018-10-11 15:10:00,74.39,74.93,74.24,74.86,43554.0,61.9987,62.4488,61.8737,62.3904,43554.0
2018-10-11 15:15:00,74.84,75.37,74.79,75.28,36321.0,62.3738,62.8155,62.3321,62.7405,36321.0
2018-10-11 15:20:00,75.28,75.34,75.06,75.19,25474.0,62.7405,62.7905,62.5571,62.6655,25474.0
2018-10-11 15:25:00,75.24,75.28,74.95,74.98,24128.0,62.7071,62.7405,62.4654,62.4904,24128.0
2018-10-11 15:30:00,74.98,75.2,74.89,75.01,33453.0,62.4904,62.6738,62.4154,62.5154,33453.0
2018-10-11 15:35:00,75.0,75.11,74.75,75.0,49940.0,62.5071,62.5988,62.2988,62.5071,49940.0
2018-10-11 15:40:00,75.02,75.09,74.85,74.94,61765.0,62.5238,62.5821,62.3821,62.4571,61765.0
2018-10-11 15:45:00,74.89,75.01,74.3,74.31,149114.0,62.4154,62.5154,61.9237,61.932,149114.0
2018-10-11 15:50:00,74.27,74.58,74.05,74.32,95933.0,61.8987,62.1571,61.7154,61.9404,95933.0
2018-10-11 15:55:00,74.31,74.41,73.96,73.96,194337.0,61.932,62.0154,61.6403,61.6403,194337.0
2018-10-12 09:30:00,75.89,76.56,75.89,76.16,44177.0,63.2489,63.8073,63.2489,63.4739,44177.0
2018-10-12 09:35:00,76.24,76.45,75.9,76.09,21505.0,63.5406,63.7156,63.2572,63.4155,21505.0
2018-10-12 09:40:00,76.09,76.37,75.87,76.07,28912.0,63.4155,63.6489,63.2322,63.3989,28912.0
2018-10-12 09:45:00,76.12,76.76,76.12,76.76,28760.0,63.4406,63.9739,63.4406,63.9739,28760.0
2018-10-12 09:50:00,76.75,76.88,76.4,76.85,67576.0,63.9656,64.074,63.6739,64.049,67576.0
2018-10-12 09:55:00,76.83,76.95,76.61,76.62,48829.0,64.0323,64.1323,63.8489,63.8573,48829.0
2018-10-12 10:00:00,76.62,77.26,76.62,77.12,53956.0,63.8573,64.3907,63.8573,64.274,53956.0
2018-10-12 10:05:00,77.17,77.18,76.86,77.04,25470.0,64.3157,64.324,64.0573,64.2073,25470.0
2018-10-12 10:10:00,77.04,77.04,76.5,76.53,30878.0,64.2073,64.2073,63.7573,63.7823,30878.0
2018-10-12 10:15:00,76.56,76.57,76.37,76.45,38223.0,63.8073,63.8156,63.6489,63.7156,38223.0
2018-10-12 10:20:00,76.47,76.7,76.35,76.62,27870.0,63.7323,63.9239,63.6322,63.8573,27870.0
2018-10-12 10:25:00,76.62,76.62,76.33,76.45,37090.0,63.8573,63.8573,63.6156,63.7156,37090.0
2018-10-12 10:30:00,76.43,76.71,76.43,76.71,13259.0,63.6989,63.9323,63.6989,63.9323,13259.0
2018-10-12 10:35:00,76.71,76.87,76.66,76.8,15996.0,63.9323,64.0656,63.8906,64.0073,15996.0
2018-10-12 10:40:00,76.8,76.83,76.66,76.82,10845.0,64.0073,64.0323,63.8906,64.024,10845.0
2018-10-12 10:45:00,76.81,76.84,76.57,76.6,10000.0,64.0156,64.0406,63.8156,63.8406,10000.0
2018-10-12 10:50:00,76.56,76.81,76.56,76.73,23352.0,63.8073,64.0156,63.8073,63.9489,23352.0
2018-10-12 10:55:00,76.72,76.73,76.24,76.24,13828.0,63.9406,63.9489,63.5406,63.5406,13828.0
2018-10-12 11:00:00,76.28,76.35,76.17,76.28,30567.0,63.5739,63.6322,63.4822,63.5739,30567.0
2018-10-12 11:05:00,76.27,76.52,76.27,76.51,20722.0,63.5656,63.7739,63.5656,63.7656,20722.0
2018-10-12 11:10:00,76.53,76.57,76.42,76.52,10403.0,63.7823,63.8156,63.6906,63.7739,10403.0
2018-10-12 11:15:00,76.52,76.6,76.46,76.48,15548.0,63.7739,63.8406,63.7239,63.7406,15548.0
2018-10-12 11:20:00,76.49,76.64,76.39,76.39,10025.0,63.7489,63.8739,63.6656,63.6656,10025.0
2018-10-12 11:25:00,76.41,76.44,76.34,76.36,33216.0,63.6822,63.7072,63.6239,63.6406,33216.0
2018-10-12 11:30:00,76.33,76.42,76.26,76.39,16967.0,63.6156,63.6906,63.5572,63.6656,16967.0
2018-10-12 11:35:00,76.38,76.4,76.11,76.11,14660.0,63.6572,63.6739,63.4322,63.4322,14660.0
2018-10-12 11:40:00,76.11,76.14,75.89,75.89,38809.0,63.4322,63.4572,63.2489,63.2489,38809.0
2018-10-12 11:45:00,75.89,76.01,75.66,76.01,39019.0,63.2489,63.3489,63.0572,63.3489,39019.0
2018-10-12 11:50:00,76.01,76.08,75.89,76.05,10950.0,63.3489,63.4072,63.2489,63.3822,10950.0
2018-10-12 11:55:00,76.03,76.25,76.02,76.11,13200.0,63.3655,63.5489,63.3572,63.4322,13200.0
2018-10-12 12:00:00,76.1,76.1,75.88,75.92,8700.0,63.4239,63.4239,63.2405,63.2739,8700.0
2018-10-12 12:05:00,75.88,76.05,75.85,76.01,14504.0,63.2405,63.3822,63.2155,63.3489,14504.0
2018-10-12 12:10:00,75.99,76.17,75.88,76.11,10771.0,63.3322,63.4822,63.2405,63.4322,10771.0
2018-10-12 12:15:00,76.09,76.11,75.94,75.97,9222.0,63.4155,63.4322,63.2905,63.3155,9222.0
2018-10-12 12:20:00,76.0,76.05,75.87,76.04,12189.0,63.3405,63.3822,63.2322,63.3739,12189.0
2018-10-12 12:25:00,76.06,76.12,75.77,75.92,14519.0,63.3905,63.4406,63.1489,63.2739,14519.0
2018-10-12 12:30:00,75.93,76.0,75.81,75.95,12102.0,63.2822,63.3405,63.1822,63.2989,12102.0
2018-10-12 12:35:00,75.93,75.93,75.73,75.74,8980.0,63.2822,63.2822,63.1155,63.1238,8980.0
2018-10-12 12:40:00,75.72,75.78,75.51,75.51,16591.0,63.1072,63.1572,62.9322,62.9322,16591.0
2018-10-12 12:45:00,75.51,75.59,75.43,75.43,11400.0,62.9322,62.9988,62.8655,62.8655,11400.0
2018-10-12 12:50:00,75.44,75.72,75.41,75.72,40083.0,62.8738,63.1072,62.8488,63.1072,40083.0
2018-10-12 12:55:00,75.69,75.96,75.6,75.96,45592.0,63.0822,63.3072,63.0072,63.3072,45592.0
2018-10-12 13:00:00,75.98,76.37,75.9,76.37,27398.0,63.3239,63.6489,63.2572,63.6489,27398.0
2018-10-12 13:05:00,76.4,76.43,76.3,76.38,10113.0,63.6739,63.6989,63.5906,63.6572,10113.0
2018-10-12 13:10:00,76.41,76.46,76.28,76.31,27979.0,63.6822,63.7239,63.5739,63.5989,27979.0
2018-10-12 13:15:00,76.35,76.39,76.17,76.19,10447.0,63.6322,63.6656,63.4822,63.4989,10447.0
2018-10-12 13:20:00,76.22,76.37,76.22,76.34,9888.0,63.5239,63.6489,63.5239,63.6239,9888.0
2018-10-12 13:25:00,76.36,76.38,76.08,76.1,11316.0,63.6406,63.6572,63.4072,63.4239,11316.0
2018-10-12 13:30:00,76.09,76.11,75.96,76.0,21550.0,63.4155,63.4322,63.3072,63.3405,21550.0
2018-10-12 13:35:00,76.0,76.09,75.87,76.09,22709.0,63.3405,63.4155,63.2322,63.4155,22709.0
2018-10-12 13:40:00,76.09,76.19,75.88,76.05,16952.0,63.4155,63.4989,63.2405,63.3822,16952.0
2018-10-12 13:45:00,76.04,76.27,76.03,76.23,7897.0,63.3739,63.5656,63.3655,63.5322,7897.0
2018-10-12 13:50:00,76.23,76.26,76.02,76.15,8432.0,63.5322,63.5572,63.3572,63.4656,8432.0
2018-10-12 13:55:00,76.2,76.2,76.01,76.07,10288.0,63.5072,63.5072,63.3489,63.3989,10288.0
2018-10-12 14:00:00,76.11,76.13,75.86,75.88,9900.0,63.4322,63.4489,63.2239,63.2405,9900.0
2018-10-12 14:05:00,75.88,76.01,75.81,75.88,12932.0,63.2405,63.3489,63.1822,63.2405,12932.0
2018-10-12 14:10:00,75.9,75.9,75.6,75.63,12586.0,63.2572,63.2572,63.0072,63.0322,12586.0
2018-10-12 14:15:00,75.63,75.99,75.63,75.93,11326.0,63.0322,63.3322,63.0322,63.2822,11326.0
2018-10-12 14:20:00,75.98,75.98,75.72,75.82,10100.0,63.3239,63.3239,63.1072,63.1905,10100.0
2018-10-12 14:25:00,75.83,76.08,75.75,76.07,7940.0,63.1989,63.4072,63.1322,63.3989,7940.0
2018-10-12 14:30:00,76.05,76.08,75.78,75.82,16042.0,63.3822,63.4072,63.1572,63.1905,16042.0
2018-10-12 14:35:00,75.84,75.96,75.81,75.86,9328.0,63.2072,63.3072,63.1822,63.2239,9328.0
2018-10-12 14:40:00,75.91,75.92,75.7,75.79,12137.0,63.2655,63.2739,63.0905,63.1655,12137.0
2018-10-12 14:45:00,75.77,75.85,75.72,75.81,8833.0,63.1489,63.2155,63.1072,63.1822,8833.0
2018-10-12 14:50:00,75.8,76.16,75.79,76.16,8700.0,63.1739,63.4739,63.1655,63.4739,8700.0
2018-10-12 14:55:00,76.16,76.26,76.1,76.23,27787.0,63.4739,63.5572,63.4239,63.5322,27787.0
2018-10-12 15:00:00,76.26,76.31,76.14,76.28,43350.0,63.5572,63.5989,63.4572,63.5739,43350.0
2018-10-12 15:05:00,76.3,76.58,76.23,76.52,15977.0,63.5906,63.8239,63.5322,63.7739,15977.0
2018-10-12 15:10:00,76.55,76.65,76.53,76.58,29496.0,63.7989,63.8823,63.7823,63.8239,29496.0
2018-10-12 15:15:00,76.57,76.58,76.42,76.48,10150.0,63.8156,63.8239,63.6906,63.7406,10150.0
2018-10-12 15:20:00,76.54,76.69,76.52,76.69,10521.0,63.7906,63.9156,63.7739,63.9156,10521.0
2018-10-12 15:25:00,76.7,76.9,76.7,76.78,15640.0,63.9239,64.0906,63.9239,63.9906,15640.0
2018-10-12 15:30:00,76.79,76.92,76.69,76.91,21670.0,63.9989,64.1073,63.9156,64.099,21670.0
2018-10-12 15:35:00,76.9,76.9,76.66,76.79,32630.0,64.0906,64.0906,63.8906,63.9989,32630.0
2018-10-12 15:40:00,76.8,77.05,76.8,77.05,27204.0,64.0073,64.2156,64.0073,64.2156,27204.0
2018-10-12 15:45:00,77.05,77.11,76.87,77.04,38560.0,64.2156,64.2656,64.0656,64.2073,38560.0
2018-10-12 15:50:00,77.05,77.09,76.91,77.02,74518.0,64.2156,64.249,64.099,64.1906,74518.0
2018-10-12 15:55:00,77.01,77.19,76.9,76.93,114058.0,64.1823,64.3323,64.0906,64.1156,114058.0
2018-10-15 09:30:00,76.44,76.73,76.0,76.32,27391.0,63.7072,63.9489,63.3405,63.6072,27391.0
2018-10-15 09:35:00,76.16,76.35,75.5,75.57,25049.0,63.4739,63.6322,62.9238,62.9822,25049.0
2018-10-15 09:40:00,75.59,76.03,75.5,76.03,26962.0,62.9988,63.3655,62.9238,63.3655,26962.0
2018-10-15 09:45:00,76.01,76.18,75.81,75.86,10935.0,63.3489,63.4906,63.1822,63.2239,10935.0
2018-10-15 09:50:00,75.86,76.04,75.75,75.78,12022.0,63.2239,63.3739,63.1322,63.1572,12022.0
2018-10-15 09:55:00,75.8,75.83,75.55,75.7,23621.0,63.1739,63.1989,62.9655,63.0905,23621.0
2018-10-15 10:00:00,75.69,75.8,75.39,75.41,16959.0,63.0822,63.1739,62.8321,62.8488,16959.0
2018-10-15 10:05:00,75.42,75.57,75.37,75.46,35340.0,62.8572,62.9822,62.8155,62.8905,35340.0
2018-10-15 10:10:00,75.43,75.64,75.4,75.46,16480.0,62.8655,63.0405,62.8405,62.8905,16480.0
2018-10-15 10:15:00,75.44,75.53,75.3,75.3,10758.0,62.8738,62.9488,62.7571,62.7571,10758.0
2018-10-15 10:20:00,75.33,75.5,75.31,75.5,9004.0,62.7821,62.9238,62.7655,62.9238,9004.0
2018-10-15 10:25:00,75.5,75.66,75.44,75.44,8031.0,62.9238,63.0572,62.8738,62.8738,8031.0
2018-10-15 10:30:00,75.44,75.67,75.43,75.65,12208.0,62.8738,63.0655,62.8655,63.0488,12208.0
2018-10-15 10:35:00,75.67,75.72,75.53,75.56,11960.0,63.0655,63.1072,62.9488,62.9738,11960.0
2018-10-15 10:40:00,75.6,75.65,75.49,75.54,10132.0,63.0072,63.0488,62.9155,62.9572,10132.0
2018-10-15 10:45:00,75.55,75.61,75.48,75.55,11262.0,62.9655,63.0155,62.9072,62.9655,11262.0
2018-10-15 10:50:00,75.5,75.64,75.48,75.61,11194.0,62.9238,63.0405,62.9072,63.0155,11194.0
2018-10-15 10:55:00,75.64,75.8,75.62,75.8,6216.0,63.0405,63.1739,63.0238,63.1739,6216.0
2018-10-15 11:00:00,75.84,75.97,75.76,75.8,10400.0,63.2072,63.3155,63.1405,63.1739,10400.0
2018-10-15 11:05:00,75.77,76.2,75.74,76.15,10924.0,63.1489,63.5072,63.1238,63.4656,10924.0
2018-10-15 11:10:00,76.18,76.43,76.16,76.37,6759.0,63.4906,63.6989,63.4739,63.6489,6759.0
2018-10-15 11:15:00,76.39,76.39,76.14,76.19,9912.0,63.6656,63.6656,63.4572,63.4989,9912.0
2018-10-15 11:20:00,76.2,76.3,76.14,76.23,5481.0,63.5072,63.5906,63.4572,63.5322,5481.0
2018-10-15 11:25:00,76.23,76.62,76.2,76.58,12432.0,63.5322,63.8573,63.5072,63.8239,12432.0
2018-10-15 11:30:00,76.6,76.63,76.31,76.35,5600.0,63.8406,63.8656,63.5989,63.6322,5600.0
2018-10-15 11:35:00,76.34,76.37,76.18,76.22,7245.0,63.6239,63.6489,63.4906,63.5239,7245.0
2018-10-15 11:40:00,76.31,76.32,76.07,76.15,10800.0,63.5989,63.6072,63.3989,63.4656,10800.0
2018-10-15 11:45:00,76.18,76.18,76.0,76.01,7004.0,63.4906,63.4906,63.3405,63.3489,7004.0
2018-10-15 11:50:00,76.07,76.1,75.85,75.85,10787.0,63.3989,63.4239,63.2155,63.2155,10787.0
2018-10-15 11:55:00,75.86,75.91,75.65,75.69,7500.0,63.2239,63.2655,63.0488,63.0822,7500.0
2018-10-15 12:00:00,75.69,75.83,75.64,75.78,7233.0,63.0822,63.1989,63.0405,63.1572,7233.0
2018-10-15 12:05:00,75.82,75.88,75.75,75.76,5404.0,63.1905,63.2405,63.1322,63.1405,5404.0
2018-10-15 12:10:00,75.74,75.78,75.59,75.66,15103.0,63.1238,63.1572,62.9988,63.0572,15103.0
2018-10-15 12:15:00,75.66,75.84,75.65,75.84,7083.0,63.0572,63.2072,63.0488,63.2072,7083.0
2018-10-15 12:20:00,75.83,76.02,75.78,76.02,3400.0,63.1989,63.3572,63.1572,63.3572,3400.0
2018-10-15 12:25:00,75.98,76.07,75.94,76.07,2716.0,63.3239,63.3989,63.2905,63.3989,2716.0
2018-10-15 12:30:00,76.11,76.3,76.0,76.28,4434.0,63.4322,63.5906,63.3405,63.5739,4434.0
2018-10-15 12:35:00,76.25,76.31,76.21,76.22,3300.0,63.5489,63.5989,63.5156,63.5239,3300.0
2018-10-15 12:40:00,76.23,76.25,76.12,76.17,3290.0,63.5322,63.5489,63.4406,63.4822,3290.0
2018-10-15 12:45:00,76.19,76.25,76.09,76.22,7755.0,63.4989,63.5489,63.4155,63.5239,7755.0
2018-10-15 12:50:00,76.19,76.31,76.13,76.13,5300.0,63.4989,63.5989,63.4489,63.4489,5300.0
2018-10-15 12:55:00,76.15,76.21,76.07,76.14,5547.0,63.4656,63.5156,63.3989,63.4572,5547.0
2018-10-15 13:00:00,76.13,76.24,76.04,76.19,9071.0,63.4489,63.5406,63.3739,63.4989,9071.0
2018-10-15 13:05:00,76.19,76.25,76.16,76.18,6407.0,63.4989,63.5489,63.4739,63.4906,6407.0
2018-10-15 13:10:00,76.2,76.23,76.13,76.19,4437.0,63.5072,63.5322,63.4489,63.4989,4437.0
2018-10-15 13:15:00,76.2,76.23,76.1,76.1,3928.0,63.5072,63.5322,63.4239,63.4239,3928.0
2018-10-15 13:20:00,76.09,76.1,75.91,75.91,4900.0,63.4155,63.4239,63.2655,63.2655,4900.0
2018-10-15 13:25:00,75.92,75.99,75.87,75.9,9000.0,63.2739,63.3322,63.2322,63.2572,9000.0
2018-10-15 13:30:00,75.9,76.2,75.87,76.2,9050.0,63.2572,63.5072,63.2322,63.5072,9050.0
2018-10-15 13:35:00,76.19,76.23,76.12,76.16,7774.0,63.4989,63.5322,63.4406,63.4739,7774.0
2018-10-15 13:40:00,76.18,76.38,76.16,76.21,12201.0,63.4906,63.6572,63.4739,63.5156,12201.0
2018-10-15 13:45:00,76.23,76.33,76.16,76.32,10062.0,63.5322,63.6156,63.4739,63.6072,10062.0
2018-10-15 13:50:00,76.35,76.38,76.25,76.33,11027.0,63.6322,63.6572,63.5489,63.6156,11027.0
2018-10-15 13:55:00,76.31,76.41,76.24,76.33,7644.0,63.5989,63.6822,63.5406,63.6156,7644.0
2018-10-15 14:00:00,76.36,76.38,76.13,76.28,11514.0,63.6406,63.6572,63.4489,63.5739,11514.0
2018-10-15 14:05:00,76.26,76.32,76.17,76.19,5761.0,63.5572,63.6072,63.4822,63.4989,5761.0
2018-10-15 14:10:00,76.24,76.24,76.0,76.06,5707.0,63.5406,63.5406,63.3405,63.3905,5707.0
2018-10-15 14:15:00,76.06,76.08,76.01,76.02,4064.0,63.3905,63.4072,63.3489,63.3572,4064.0
2018-10-15 14:20:00,76.03,76.1,75.98,76.02,9112.0,63.3655,63.4239,63.3239,63.3572,9112.0
2018-10-15 14:25:00,76.02,76.03,75.79,75.82,6400.0,63.3572,63.3655,63.1655,63.1905,6400.0
2018-10-15 14:30:00,75.83,76.0,75.77,75.89,6982.0,63.1989,63.3405,63.1489,63.2489,6982.0
2018-10-15 14:35:00,75.92,75.99,75.87,75.94,6775.0,63.2739,63.3322,63.2322,63.2905,6775.0
2018-10-15 14:40:00,75.95,76.15,75.95,76.15,6408.0,63.2989,63.4656,63.2989,63.4656,6408.0
2018-10-15 14:45:00,76.15,76.2,76.09,76.19,5628.0,63.4656,63.5072,63.4155,63.4989,5628.0
2018-10-15 14:50:00,76.21,76.33,76.2,76.25,8404.0,63.5156,63.6156,63.5072,63.5489,8404.0
2018-10-15 14:55:00,76.25,76.31,76.22,76.22,7600.0,63.5489,63.5989,63.5239,63.5239,7600.0
2018-10-15 15:00:00,76.26,76.38,76.19,76.32,10668.0,63.5572,63.6572,63.4989,63.6072,10668.0
2018-10-15 15:05:00,76.32,76.43,76.2,76.2,12599.0,63.6072,63.6989,63.5072,63.5072,12599.0
2018-10-15 15:10:00,76.2,76.2,75.96,75.97,11846.0,63.5072,63.5072,63.3072,63.3155,11846.0
2018-10-15 15:15:00,75.96,76.03,75.76,75.76,13100.0,63.3072,63.3655,63.1405,63.1405,13100.0
2018-10-15 15:20:00,75.79,75.84,75.73,75.76,19765.0,63.1655,63.2072,63.1155,63.1405,19765.0
2018-10-15 15:25:00,75.76,75.81,75.63,75.66,33868.0,63.1405,63.1822,63.0322,63.0572,33868.0
2018-10-15 15:30:00,75.64,75.75,75.62,75.74,16783.0,63.0405,63.1322,63.0238,63.1238,16783.0
2018-10-15 15:35:00,75.75,75.85,75.71,75.83,11265.0,63.1322,63.2155,63.0988,63.1989,11265.0
2018-10-15 15:40:00,75.82,75.93,75.75,75.75,18079.0,63.1905,63.2822,63.1322,63.1322,18079.0
2018-10-15 15:45:00,75.76,75.79,75.62,75.67,31664.0,63.1405,63.1655,63.0238,63.0655,31664.0
2018-10-15 15:50:00,75.66,75.71,75.46,75.49,43574.0,63.0572,63.0988,62.8905,62.9155,43574.0
2018-10-15 15:55:00,75.5,75.58,75.32,75.33,91348.0,62.9238,62.9905,62.7738,62.7821,91348.0
2018-10-16 09:30:00,75.94,76.58,75.56,76.3,69925.0,63.2905,63.8239,62.9738,63.5906,69925.0
2018-10-16 09:35:00,76.3,76.47,75.9,75.94,54082.0,63.5906,63.7323,63.2572,63.2905,54082.0
2018-10-16 09:40:00,75.96,76.19,75.91,76.13,36557.0,63.3072,63.4989,63.2655,63.4489,36557.0
2018-10-16 09:45:00,76.17,76.18,75.79,75.82,13452.0,63.4822,63.4906,63.1655,63.1905,13452.0
2018-10-16 09:50:00,75.83,76.08,75.68,76.04,42772.0,63.1989,63.4072,63.0738,63.3739,42772.0
2018-10-16 09:55:00,76.07,76.25,75.98,75.98,26237.0,63.3989,63.5489,63.3239,63.3239,26237.0
2018-10-16 10:00:00,75.98,76.12,75.95,76.04,71150.0,63.3239,63.4406,63.2989,63.3739,71150.0
2018-10-16 10:05:00,76.05,76.08,75.74,75.83,45947.0,63.3822,63.4072,63.1238,63.1989,45947.0
2018-10-16 10:10:00,75.83,76.07,75.83,76.0,50600.0,63.1989,63.3989,63.1989,63.3405,50600.0
2018-10-16 10:15:00,76.02,76.1,75.95,75.99,46073.0,63.3572,63.4239,63.2989,63.3322,46073.0
2018-10-16 10:20:00,76.02,76.15,75.98,76.15,56403.0,63.3572,63.4656,63.3239,63.4656,56403.0
2018-10-16 10:25:00,76.19,76.21,76.0,76.03,29167.0,63.4989,63.5156,63.3405,63.3655,29167.0
2018-10-16 10:30:00,76.01,76.1,75.93,76.08,34405.0,63.3489,63.4239,63.2822,63.4072,34405.0
2018-10-16 10:35:00,76.07,76.11,76.03,76.09,83966.0,63.3989,63.4322,63.3655,63.4155,83966.0
2018-10-16 10:40:00,76.11,76.3,76.11,76.24,83877.0,63.4322,63.5906,63.4322,63.5406,83877.0
2018-10-16 10:45:00,76.25,76.27,76.0,76.04,49536.0,63.5489,63.5656,63.3405,63.3739,49536.0
2018-10-16 10:50:00,76.06,76.19,76.05,76.17,32892.0,63.3905,63.4989,63.3822,63.4822,32892.0
2018-10-16 10:55:00,76.2,76.33,76.16,76.26,19433.0,63.5072,63.6156,63.4739,63.5572,19433.0
2018-10-16 11:00:00,76.28,76.28,76.07,76.12,16688.0,63.5739,63.5739,63.3989,63.4406,16688.0
2018-10-16 11:05:00,76.14,76.26,76.07,76.25,59565.0,63.4572,63.5572,63.3989,63.5489,59565.0
2018-10-16 11:10:00,76.25,76.3,76.11,76.29,80216.0,63.5489,63.5906,63.4322,63.5822,80216.0
2018-10-16 11:15:00,76.27,76.59,76.23,76.36,67666.0,63.5656,63.8323,63.5322,63.6406,67666.0
2018-10-16 11:20:00,76.37,76.67,76.33,76.58,82327.0,63.6489,63.8989,63.6156,63.8239,82327.0
2018-10-16 11:25:00,76.61,76.61,76.49,76.55,17095.0,63.8489,63.8489,63.7489,63.7989,17095.0
2018-10-16 11:30:00,76.57,76.72,76.51,76.71,12162.0,63.8156,63.9406,63.7656,63.9323,12162.0
2018-10-16 11:35:00,76.73,76.91,76.67,76.81,13549.0,63.9489,64.099,63.8989,64.0156,13549.0
2018-10-16 11:40:00,76.84,76.9,76.8,76.9,10981.0,64.0406,64.0906,64.0073,64.0906,10981.0
2018-10-16 11:45:00,76.89,76.97,76.85,76.96,9901.0,64.0823,64.149,64.049,64.1406,9901.0
2018-10-16 11:50:00,76.99,77.02,76.79,76.82,23953.0,64.1656,64.1906,63.9989,64.024,23953.0
2018-10-16 11:55:00,76.86,77.08,76.82,77.08,15568.0,64.0573,64.2406,64.024,64.2406,15568.0
2018-10-16 12:00:00,77.09,77.18,77.0,77.14,13312.0,64.249,64.324,64.174,64.2906,13312.0
2018-10-16 12:05:00,77.16,77.2,77.08,77.12,8348.0,64.3073,64.3407,64.2406,64.274,8348.0
2018-10-16 12:10:00,77.15,77.2,77.08,77.13,8785.0,64.299,64.3407,64.2406,64.2823,8785.0
2018-10-16 12:15:00,77.16,77.18,77.09,77.11,8321.0,64.3073,64.324,64.249,64.2656,8321.0
2018-10-16 12:20:00,77.12,77.12,77.02,77.06,14336.0,64.274,64.274,64.1906,64.224,14336.0
2018-10-16 12:25:00,77.08,77.13,77.01,77.13,7610.0,64.2406,64.2823,64.1823,64.2823,7610.0
2018-10-16 12:30:00,77.11,77.22,77.07,77.13,11351.0,64.2656,64.3573,64.2323,64.2823,11351.0
2018-10-16 12:35:00,77.11,77.2,77.1,77.15,8556.0,64.2656,64.3407,64.2573,64.299,8556.0
2018-10-16 12:40:00,77.15,77.23,77.14,77.15,9493.0,64.299,64.3657,64.2906,64.299,9493.0
2018-10-16 12:45:00,77.13,77.2,77.11,77.12,10016.0,64.2823,64.3407,64.2656,64.274,10016.0
2018-10-16 12:50:00,77.12,77.23,77.1,77.23,9196.0,64.274,64.3657,64.2573,64.3657,9196.0
2018-10-16 12:55:00,77.2,77.32,77.15,77.32,6565.0,64.3407,64.4407,64.299,64.4407,6565.0
2018-10-16 13:00:00,77.34,77.37,77.26,77.27,7194.0,64.4573,64.4823,64.3907,64.399,7194.0
2018-10-16 13:05:00,77.23,77.27,77.21,77.27,5815.0,64.3657,64.399,64.349,64.399,5815.0
2018-10-16 13:10:00,77.27,77.38,77.24,77.34,9020.0,64.399,64.4907,64.374,64.4573,9020.0
2018-10-16 13:15:00,77.32,77.42,77.3,77.39,4964.0,64.4407,64.524,64.424,64.499,4964.0
2018-10-16 13:20:00,77.4,77.42,77.37,77.41,4350.0,64.5073,64.524,64.4823,64.5157,4350.0
2018-10-16 13:25:00,77.38,77.38,77.29,77.29,5652.0,64.4907,64.4907,64.4157,64.4157,5652.0
2018-10-16 13:30:00,77.33,77.41,77.32,77.34,4700.0,64.449,64.5157,64.4407,64.4573,4700.0
2018-10-16 13:35:00,77.34,77.38,77.31,77.31,4462.0,64.4573,64.4907,64.4323,64.4323,4462.0
2018-10-16 13:40:00,77.36,77.41,77.35,77.38,4078.0,64.474,64.5157,64.4657,64.4907,4078.0
2018-10-16 13:45:00,77.38,77.49,77.37,77.43,5700.0,64.4907,64.5823,64.4823,64.5323,5700.0
2018-10-16 13:50:00,77.43,77.5,77.33,77.35,9432.0,64.5323,64.5907,64.449,64.4657,9432.0
2018-10-16 13:55:00,77.37,77.37,77.27,77.34,6834.0,64.4823,64.4823,64.399,64.4573,6834.0
2018-10-16 14:00:00,77.35,77.43,77.29,77.39,5755.0,64.4657,64.5323,64.4157,64.499,5755.0
2018-10-16 14:05:00,77.4,77.45,77.37,77.41,5058.0,64.5073,64.549,64.4823,64.5157,5058.0
2018-10-16 14:10:00,77.43,77.47,77.35,77.41,7666.0,64.5323,64.5657,64.4657,64.5157,7666.0
2018-10-16 14:15:00,77.41,77.42,77.33,77.39,16081.0,64.5157,64.524,64.449,64.499,16081.0
2018-10-16 14:20:00,77.38,77.44,77.34,77.37,12360.0,64.4907,64.5407,64.4573,64.4823,12360.0
2018-10-16 14:25:00,77.36,77.48,77.36,77.45,6194.0,64.474,64.574,64.474,64.549,6194.0
2018-10-16 14:30:00,77.48,77.58,77.42,77.5,28793.0,64.574,64.6574,64.524,64.5907,28793.0
2018-10-16 14:35:00,77.47,77.5,77.41,77.41,9031.0,64.5657,64.5907,64.5157,64.5157,9031.0
2018-10-16 14:40:00,77.42,77.5,77.38,77.49,7373.0,64.524,64.5907,64.4907,64.5823,7373.0
2018-10-16 14:45:00,77.47,77.62,77.44,77.57,7635.0,64.5657,64.6907,64.5407,64.649,7635.0
2018-10-16 14:50:00,77.59,77.61,77.48,77.56,9618.0,64.6657,64.6824,64.574,64.6407,9618.0
2018-10-16 14:55:00,77.55,77.57,77.37,77.42,7517.0,64.6324,64.649,64.4823,64.524,7517.0
2018-10-16 15:00:00,77.43,77.43,77.31,77.33,13369.0,64.5323,64.5323,64.4323,64.449,13369.0
2018-10-16 15:05:00,77.33,77.58,77.32,77.58,18781.0,64.449,64.6574,64.4407,64.6574,18781.0
2018-10-16 15:10:00,77.55,77.64,77.51,77.64,10581.0,64.6324,64.7074,64.599,64.7074,10581.0
2018-10-16 15:15:00,77.64,77.76,77.64,77.73,12493.0,64.7074,64.8074,64.7074,64.7824,12493.0
2018-10-16 15:20:00,77.71,77.74,77.59,77.61,15771.0,64.7657,64.7907,64.6657,64.6824,15771.0
2018-10-16 15:25:00,77.61,77.65,77.59,77.6,9883.0,64.6824,64.7157,64.6657,64.674,9883.0
2018-10-16 15:30:00,77.61,77.74,77.59,77.73,18235.0,64.6824,64.7907,64.6657,64.7824,18235.0
2018-10-16 15:35:00,77.74,77.78,77.71,77.77,24324.0,64.7907,64.824,64.7657,64.8157,24324.0
2018-10-16 15:40:00,77.77,77.89,77.77,77.88,21577.0,64.8157,64.9157,64.8157,64.9074,21577.0
2018-10-16 15:45:00,77.89,78.01,77.88,78.0,30656.0,64.9157,65.0157,64.9074,65.0074,30656.0
2018-10-16 15:50:00,78.01,78.13,77.92,78.01,53554.0,65.0157,65.1157,64.9407,65.0157,53554.0
2018-10-16 15:55:00,78.01,78.06,77.89,77.94,103406.0,65.0157,65.0574,64.9157,64.9574,103406.0
2018-10-17 09:30:00,80.31,80.41,79.73,79.73,162261.0,66.9326,67.016,66.4492,66.4492,162261.0
2018-10-17 09:35:00,79.73,79.73,78.38,78.45,74942.0,66.4492,66.4492,65.3241,65.3824,74942.0
2018-10-17 09:40:00,78.37,79.68,78.37,79.49,82721.0,65.3158,66.4076,65.3158,66.2492,82721.0
2018-10-17 09:45:00,79.49,80.03,79.46,80.0,41905.0,66.2492,66.6993,66.2242,66.6743,41905.0
2018-10-17 09:50:00,79.91,80.05,79.59,79.81,54653.0,66.5992,66.7159,66.3325,66.5159,54653.0
2018-10-17 09:55:00,79.85,79.85,79.44,79.44,18435.0,66.5492,66.5492,66.2075,66.2075,18435.0
2018-10-17 10:00:00,79.35,79.49,79.16,79.24,23751.0,66.1325,66.2492,65.9742,66.0408,23751.0
2018-10-17 10:05:00,79.25,79.45,79.13,79.45,24160.0,66.0492,66.2159,65.9492,66.2159,24160.0
2018-10-17 10:10:00,79.48,79.5,79.15,79.21,15000.0,66.2409,66.2575,65.9658,66.0158,15000.0
2018-10-17 10:15:00,79.2,79.22,78.98,79.09,13082.0,66.0075,66.0242,65.8242,65.9158,13082.0
2018-10-17 10:20:00,79.06,79.13,78.79,78.86,15649.0,65.8908,65.9492,65.6658,65.7241,15649.0
2018-10-17 10:25:00,78.84,78.93,78.76,78.88,22212.0,65.7075,65.7825,65.6408,65.7408,22212.0
2018-10-17 10:30:00,78.9,78.98,78.72,78.78,18514.0,65.7575,65.8242,65.6075,65.6575,18514.0
2018-10-17 10:35:00,78.78,78.85,78.62,78.64,16578.0,65.6575,65.7158,65.5241,65.5408,16578.0
2018-10-17 10:40:00,78.65,78.65,78.42,78.47,17877.0,65.5491,65.5491,65.3574,65.3991,17877.0
2018-10-17 10:45:00,78.47,78.49,78.16,78.17,60932.0,65.3991,65.4158,65.1407,65.1491,60932.0
2018-10-17 10:50:00,78.15,78.39,78.09,78.39,40438.0,65.1324,65.3324,65.0824,65.3324,40438.0
2018-10-17 10:55:00,78.39,78.55,78.38,78.4,11928.0,65.3324,65.4658,65.3241,65.3408,11928.0
2018-10-17 11:00:00,78.38,78.43,78.24,78.28,10450.0,65.3241,65.3658,65.2074,65.2408,10450.0
2018-10-17 11:05:00,78.2,78.53,78.2,78.51,27472.0,65.1741,65.4491,65.1741,65.4324,27472.0
2018-10-17 11:10:00,78.51,78.53,78.35,78.43,13531.0,65.4324,65.4491,65.2991,65.3658,13531.0
2018-10-17 11:15:00,78.45,78.52,78.41,78.47,19548.0,65.3824,65.4408,65.3491,65.3991,19548.0
2018-10-17 11:20:00,78.48,78.67,78.46,78.66,23224.0,65.4074,65.5658,65.3908,65.5575,23224.0
2018-10-17 11:25:00,78.66,78.82,78.63,78.76,17153.0,65.5575,65.6908,65.5325,65.6408,17153.0
2018-10-17 11:30:00,78.76,78.78,78.4,78.4,30223.0,65.6408,65.6575,65.3408,65.3408,30223.0
2018-10-17 11:35:00,78.39,78.48,78.23,78.24,28272.0,65.3324,65.4074,65.1991,65.2074,28272.0
2018-10-17 11:40:00,78.23,78.63,78.23,78.63,22850.0,65.1991,65.5325,65.1991,65.5325,22850.0
2018-10-17 11:45:00,78.67,78.74,78.64,78.65,13759.0,65.5658,65.6241,65.5408,65.5491,13759.0
2018-10-17 11:50:00,78.66,78.66,78.45,78.56,10131.0,65.5575,65.5575,65.3824,65.4741,10131.0
2018-10-17 11:55:00,78.56,78.66,78.39,78.66,8500.0,65.4741,65.5575,65.3324,65.5575,8500.0
2018-10-17 12:00:00,78.66,78.69,78.53,78.67,15355.0,65.5575,65.5825,65.4491,65.5658,15355.0
2018-10-17 12:05:00,78.65,78.74,78.59,78.67,18779.0,65.5491,65.6241,65.4991,65.5658,18779.0
2018-10-17 12:10:00,78.68,78.72,78.51,78.7,11784.0,65.5741,65.6075,65.4324,65.5908,11784.0
2018-10-17 12:15:00,78.75,78.97,78.74,78.94,7148.0,65.6325,65.8158,65.6241,65.7908,7148.0
2018-10-17 12:20:00,78.96,79.01,78.89,78.98,6976.0,65.8075,65.8492,65.7491,65.8242,6976.0
2018-10-17 12:25:00,79.02,79.04,78.65,78.69,22472.0,65.8575,65.8742,65.5491,65.5825,22472.0
2018-10-17 12:30:00,78.69,78.91,78.67,78.9,12796.0,65.5825,65.7658,65.5658,65.7575,12796.0
2018-10-17 12:35:00,78.89,79.05,78.83,79.02,11386.0,65.7491,65.8825,65.6991,65.8575,11386.0
2018-10-17 12:40:00,79.02,79.14,78.99,79.04,11099.0,65.8575,65.9575,65.8325,65.8742,11099.0
2018-10-17 12:45:00,79.03,79.05,78.72,78.72,16106.0,65.8658,65.8825,65.6075,65.6075,16106.0
2018-10-17 12:50:00,78.75,79.03,78.75,79.02,6350.0,65.6325,65.8658,65.6325,65.8575,6350.0
2018-10-17 12:55:00,79.03,79.08,78.97,78.97,9866.0,65.8658,65.9075,65.8158,65.8158,9866.0
2018-10-17 13:00:00,79.0,79.04,78.75,78.97,21296.0,65.8408,65.8742,65.6325,65.8158,21296.0
2018-10-17 13:05:00,79.01,79.01,78.81,78.81,6878.0,65.8492,65.8492,65.6825,65.6825,6878.0
2018-10-17 13:10:00,78.83,79.03,78.79,78.91,8575.0,65.6991,65.8658,65.6658,65.7658,8575.0
2018-10-17 13:15:00,78.91,78.93,78.83,78.88,6460.0,65.7658,65.7825,65.6991,65.7408,6460.0
2018-10-17 13:20:00,78.87,78.91,78.82,78.89,7985.0,65.7325,65.7658,65.6908,65.7491,7985.0
2018-10-17 13:25:00,78.85,78.86,78.77,78.82,5769.0,65.7158,65.7241,65.6491,65.6908,5769.0
2018-10-17 13:30:00,78.84,78.9,78.75,78.9,7869.0,65.7075,65.7575,65.6325,65.7575,7869.0
2018-10-17 13:35:00,78.87,78.92,78.81,78.85,7926.0,65.7325,65.7742,65.6825,65.7158,7926.0
2018-10-17 13:40:00,78.91,78.91,78.77,78.79,7550.0,65.7658,65.7658,65.6491,65.6658,7550.0
2018-10-17 13:45:00,78.75,78.8,78.65,78.67,9400.0,65.6325,65.6741,65.5491,65.5658,9400.0
2018-10-17 13:50:00,78.68,78.72,78.62,78.69,5620.0,65.5741,65.6075,65.5241,65.5825,5620.0
2018-10-17 13:55:00,78.74,78.76,78.67,78.69,6616.0,65.6241,65.6408,65.5658,65.5825,6616.0
2018-10-17 14:00:00,78.68,78.68,78.4,78.6,13871.0,65.5741,65.5741,65.3408,65.5075,13871.0
2018-10-17 14:05:00,78.63,78.68,77.27,78.61,19831.0,65.5325,65.5741,64.399,65.5158,19831.0
2018-10-17 14:10:00,78.56,78.56,78.37,78.41,9557.0,65.4741,65.4741,65.3158,65.3491,9557.0
2018-10-17 14:15:00,78.37,78.38,78.28,78.33,10533.0,65.3158,65.3241,65.2408,65.2824,10533.0
2018-10-17 14:20:00,78.34,78.34,78.14,78.26,11887.0,65.2908,65.2908,65.1241,65.2241,11887.0
2018-10-17 14:25:00,78.24,78.37,78.19,78.28,11914.0,65.2074,65.3158,65.1657,65.2408,11914.0
2018-10-17 14:30:00,78.28,78.45,78.25,78.38,16505.0,65.2408,65.3824,65.2158,65.3241,16505.0
2018-10-17 14:35:00,78.37,78.54,78.31,78.5,11827.0,65.3158,65.4574,65.2658,65.4241,11827.0
2018-10-17 14:40:00,78.51,78.6,78.45,78.6,31631.0,65.4324,65.5075,65.3824,65.5075,31631.0
2018-10-17 14:45:00,78.61,78.79,78.59,78.78,10136.0,65.5158,65.6658,65.4991,65.6575,10136.0
2018-10-17 14:50:00,78.77,78.98,78.77,78.96,9800.0,65.6491,65.8242,65.6491,65.8075,9800.0
2018-10-17 14:55:00,78.96,79.02,78.91,78.94,10021.0,65.8075,65.8575,65.7658,65.7908,10021.0
2018-10-17 15:00:00,78.92,78.94,78.81,78.82,12000.0,65.7742,65.7908,65.6825,65.6908,12000.0
2018-10-17 15:05:00,78.83,79.01,78.82,78.99,25501.0,65.6991,65.8492,65.6908,65.8325,25501.0
2018-10-17 15:10:00,78.98,78.98,78.85,78.86,15825.0,65.8242,65.8242,65.7158,65.7241,15825.0
2018-10-17 15:15:00,78.82,78.82,78.67,78.76,16746.0,65.6908,65.6908,65.5658,65.6408,16746.0
2018-10-17 15:20:00,78.75,78.81,78.7,78.77,19416.0,65.6325,65.6825,65.5908,65.6491,19416.0
2018-10-17 15:25:00,78.77,78.91,78.76,78.89,16946.0,65.6491,65.7658,65.6408,65.7491,16946.0
2018-10-17 15:30:00,78.88,78.92,78.74,78.86,33968.0,65.7408,65.7742,65.6241,65.7241,33968.0
2018-10-17 15:35:00,78.86,79.19,78.85,79.19,31709.0,65.7241,65.9992,65.7158,65.9992,31709.0
2018-10-17 15:40:00,79.17,79.18,78.85,78.93,32869.0,65.9825,65.9908,65.7158,65.7825,32869.0
2018-10-17 15:45:00,78.92,79.02,78.86,78.98,50209.0,65.7742,65.8575,65.7241,65.8242,50209.0
2018-10-17 15:50:00,78.98,79.14,78.9,79.08,71296.0,65.8242,65.9575,65.7575,65.9075,71296.0
2018-10-17 15:55:00,79.06,79.22,79.02,79.08,112960.0,65.8908,66.0242,65.8575,65.9075,112960.0
2018-10-18 09:30:00,78.8,78.92,78.32,78.57,30007.0,65.6741,65.7742,65.2741,65.4825,30007.0
2018-10-18 09:35:00,78.49,79.32,78.46,79.25,21167.0,65.4158,66.1075,65.3908,66.0492,21167.0
2018-10-18 09:40:00,79.22,79.34,79.04,79.24,9600.0,66.0242,66.1242,65.8742,66.0408,9600.0
2018-10-18 09:45:00,79.2,79.24,78.89,79.11,25613.0,66.0075,66.0408,65.7491,65.9325,25613.0
2018-10-18 09:50:00,79.11,79.15,78.91,78.95,14600.0,65.9325,65.9658,65.7658,65.7992,14600.0
2018-10-18 09:55:00,78.95,79.05,78.81,78.96,33376.0,65.7992,65.8825,65.6825,65.8075,33376.0
2018-10-18 10:00:00,78.91,79.1,78.78,79.05,30326.0,65.7658,65.9242,65.6575,65.8825,30326.0
2018-10-18 10:05:00,79.06,79.18,78.97,79.0,17520.0,65.8908,65.9908,65.8158,65.8408,17520.0
2018-10-18 10:10:00,79.02,79.1,78.93,79.03,34574.0,65.8575,65.9242,65.7825,65.8658,34574.0
2018-10-18 10:15:00,79.04,79.22,78.93,79.15,14011.0,65.8742,66.0242,65.7825,65.9658,14011.0
2018-10-18 10:20:00,79.14,79.21,79.06,79.14,10109.0,65.9575,66.0158,65.8908,65.9575,10109.0
2018-10-18 10:25:00,79.14,79.21,79.02,79.12,16893.0,65.9575,66.0158,65.8575,65.9408,16893.0
2018-10-18 10:30:00,79.16,79.43,79.1,79.38,15966.0,65.9742,66.1992,65.9242,66.1575,15966.0
2018-10-18 10:35:00,79.39,79.42,79.28,79.37,20213.0,66.1659,66.1909,66.0742,66.1492,20213.0
2018-10-18 10:40:00,79.39,79.4,79.03,79.12,22363.0,66.1659,66.1742,65.8658,65.9408,22363.0
2018-10-18 10:45:00,79.12,79.26,79.1,79.11,15034.0,65.9408,66.0575,65.9242,65.9325,15034.0
2018-10-18 10:50:00,79.12,79.14,79.02,79.11,12140.0,65.9408,65.9575,65.8575,65.9325,12140.0
2018-10-18 10:55:00,79.14,79.35,79.13,79.13,17379.0,65.9575,66.1325,65.9492,65.9492,17379.0
2018-10-18 11:00:00,79.14,79.21,78.95,78.98,11600.0,65.9575,66.0158,65.7992,65.8242,11600.0
2018-10-18 11:05:00,78.95,79.02,78.91,78.98,11400.0,65.7992,65.8575,65.7658,65.8242,11400.0
2018-10-18 11:10:00,78.97,79.0,78.4,78.6,38596.0,65.8158,65.8408,65.3408,65.5075,38596.0
2018-10-18 11:15:00,78.54,78.69,78.54,78.57,7656.0,65.4574,65.5825,65.4574,65.4825,7656.0
2018-10-18 11:20:00,78.59,78.6,78.18,78.2,23002.0,65.4991,65.5075,65.1574,65.1741,23002.0
2018-10-18 11:25:00,78.2,78.33,78.03,78.05,11879.0,65.1741,65.2824,65.0324,65.0491,11879.0
2018-10-18 11:30:00,78.04,78.04,77.82,77.82,17542.0,65.0407,65.0407,64.8574,64.8574,17542.0
2018-10-18 11:35:00,77.82,78.05,77.71,78.05,18897.0,64.8574,65.0491,64.7657,65.0491,18897.0
2018-10-18 11:40:00,78.09,78.09,77.83,77.84,13112.0,65.0824,65.0824,64.8657,64.874,13112.0
2018-10-18 11:45:00,77.83,77.83,77.48,77.67,13816.0,64.8657,64.8657,64.574,64.7324,13816.0
2018-10-18 11:50:00,77.67,77.71,77.48,77.66,8900.0,64.7324,64.7657,64.574,64.724,8900.0
2018-10-18 11:55:00,77.7,77.79,77.65,77.74,10051.0,64.7574,64.8324,64.7157,64.7907,10051.0
2018-10-18 12:00:00,77.68,77.82,77.65,77.73,10321.0,64.7407,64.8574,64.7157,64.7824,10321.0
2018-10-18 12:05:00,77.74,77.94,77.74,77.85,9923.0,64.7907,64.9574,64.7907,64.8824,9923.0
2018-10-18 12:10:00,77.84,77.94,77.78,77.94,6330.0,64.874,64.9574,64.824,64.9574,6330.0
2018-10-18 12:15:00,77.91,77.92,77.76,77.8,11921.0,64.9324,64.9407,64.8074,64.8407,11921.0
2018-10-18 12:20:00,77.79,78.13,77.73,78.13,12592.0,64.8324,65.1157,64.7824,65.1157,12592.0
2018-10-18 12:25:00,78.09,78.18,78.04,78.13,13033.0,65.0824,65.1574,65.0407,65.1157,13033.0
2018-10-18 12:30:00,78.1,78.12,77.99,78.08,13649.0,65.0907,65.1074,64.9991,65.0741,13649.0
2018-10-18 12:35:00,78.11,78.17,78.05,78.17,10782.0,65.0991,65.1491,65.0491,65.1491,10782.0
2018-10-18 12:40:00,78.19,78.31,78.19,78.27,6924.0,65.1657,65.2658,65.1657,65.2324,6924.0
2018-10-18 12:45:00,78.28,78.28,78.12,78.14,8400.0,65.2408,65.2408,65.1074,65.1241,8400.0
2018-10-18 12:50:00,78.14,78.22,78.07,78.15,6303.0,65.1241,65.1908,65.0657,65.1324,6303.0
2018-10-18 12:55:00,78.16,78.18,77.95,77.97,12854.0,65.1407,65.1574,64.9657,64.9824,12854.0
2018-10-18 13:00:00,77.97,78.02,77.92,77.95,9845.0,64.9824,65.0241,64.9407,64.9657,9845.0
2018-10-18 13:05:00,77.95,77.96,77.79,77.82,13759.0,64.9657,64.9741,64.8324,64.8574,13759.0
2018-10-18 13:10:00,77.8,77.85,77.59,77.66,11567.0,64.8407,64.8824,64.6657,64.724,11567.0
2018-10-18 13:15:00,77.68,77.71,77.47,77.48,16042.0,64.7407,64.7657,64.5657,64.574,16042.0
2018-10-18 13:20:00,77.5,77.55,77.3,77.3,16070.0,64.5907,64.6324,64.424,64.424,16070.0
2018-10-18 13:25:00,77.29,77.5,77.19,77.45,22700.0,64.4157,64.5907,64.3323,64.549,22700.0
2018-10-18 13:30:00,77.46,77.59,77.39,77.52,18499.0,64.5573,64.6657,64.499,64.6074,18499.0
2018-10-18 13:35:00,77.53,77.59,77.43,77.58,22200.0,64.6157,64.6657,64.5323,64.6574,22200.0
2018-10-18 13:40:00,77.56,77.57,77.3,77.4,9233.0,64.6407,64.649,64.424,64.5073,9233.0
2018-10-18 13:45:00,77.41,77.62,77.41,77.59,13357.0,64.5157,64.6907,64.5157,64.6657,13357.0
2018-10-18 13:50:00,77.59,77.67,77.46,77.52,9202.0,64.6657,64.7324,64.5573,64.6074,9202.0
2018-10-18 13:55:00,77.49,77.65,77.49,77.63,12567.0,64.5823,64.7157,64.5823,64.699,12567.0
2018-10-18 14:00:00,77.62,77.9,77.61,77.74,8300.0,64.6907,64.9241,64.6824,64.7907,8300.0
2018-10-18 14:05:00,77.73,78.02,77.72,77.88,11506.0,64.7824,65.0241,64.774,64.9074,11506.0
2018-10-18 14:10:00,77.88,78.0,77.82,77.86,9390.0,64.9074,65.0074,64.8574,64.8907,9390.0
2018-10-18 14:15:00,77.86,77.9,77.77,77.79,9725.0,64.8907,64.9241,64.8157,64.8324,9725.0
2018-10-18 14:20:00,77.78,78.06,77.75,78.03,13566.0,64.824,65.0574,64.799,65.0324,13566.0
2018-10-18 14:25:00,78.0,78.04,77.88,77.93,8554.0,65.0074,65.0407,64.9074,64.9491,8554.0
2018-10-18 14:30:00,77.91,78.0,77.84,77.95,10121.0,64.9324,65.0074,64.874,64.9657,10121.0
2018-10-18 14:35:00,77.95,78.22,77.9,78.12,30400.0,64.9657,65.1908,64.9241,65.1074,30400.0
2018-10-18 14:40:00,78.11,78.29,78.03,78.24,19695.0,65.0991,65.2491,65.0324,65.2074,19695.0
2018-10-18 14:45:00,78.26,78.38,78.23,78.3,16600.0,65.2241,65.3241,65.1991,65.2574,16600.0
2018-10-18 14:50:00,78.31,78.39,78.24,78.37,14218.0,65.2658,65.3324,65.2074,65.3158,14218.0
2018-10-18 14:55:00,78.35,78.41,78.32,78.35,29507.0,65.2991,65.3491,65.2741,65.2991,29507.0
2018-10-18 15:00:00,78.34,78.44,78.07,78.07,25061.0,65.2908,65.3741,65.0657,65.0657,25061.0
2018-10-18 15:05:00,78.07,78.12,77.97,78.05,17883.0,65.0657,65.1074,64.9824,65.0491,17883.0
2018-10-18 15:10:00,78.05,78.09,78.03,78.06,29855.0,65.0491,65.0824,65.0324,65.0574,29855.0
2018-10-18 15:15:00,78.06,78.32,78.06,78.21,13900.0,65.0574,65.2741,65.0574,65.1824,13900.0
2018-10-18 15:20:00,78.21,78.29,78.08,78.27,32879.0,65.1824,65.2491,65.0741,65.2324,32879.0
2018-10-18 15:25:00,78.25,78.38,78.23,78.33,22426.0,65.2158,65.3241,65.1991,65.2824,22426.0
2018-10-18 15:30:00,78.3,78.31,78.11,78.12,22962.0,65.2574,65.2658,65.0991,65.1074,22962.0
2018-10-18 15:35:00,78.11,78.14,78.0,78.13,78070.0,65.0991,65.1241,65.0074,65.1157,78070.0
2018-10-18 15:40:00,78.14,78.39,78.12,78.3,143431.0,65.1241,65.3324,65.1074,65.2574,143431.0
2018-10-18 15:45:00,78.29,78.34,78.14,78.15,58543.0,65.2491,65.2908,65.1241,65.1324,58543.0
2018-10-18 15:50:00,78.15,78.15,78.01,78.05,81490.0,65.1324,65.1324,65.0157,65.0491,81490.0
2018-10-18 15:55:00,78.06,78.06,77.87,78.04,132488.0,65.0574,65.0574,64.8991,65.0407,132488.0
2018-10-19 09:30:00,78.86,79.0,78.57,78.75,98220.0,65.7241,65.8408,65.4825,65.6325,98220.0
2018-10-19 09:35:00,78.72,78.94,78.41,78.91,39226.0,65.6075,65.7908,65.3491,65.7658,39226.0
2018-10-19 09:40:00,78.9,79.05,78.78,78.84,61627.0,65.7575,65.8825,65.6575,65.7075,61627.0
2018-10-19 09:45:00,78.86,79.0,78.75,78.8,33839.0,65.7241,65.8408,65.6325,65.6741,33839.0
2018-10-19 09:50:00,78.8,78.98,78.79,78.84,12139.0,65.6741,65.8242,65.6658,65.7075,12139.0
2018-10-19 09:55:00,78.87,78.88,78.4,78.49,14120.0,65.7325,65.7408,65.3408,65.4158,14120.0
2018-10-19 10:00:00,78.5,78.81,78.4,78.79,6800.0,65.4241,65.6825,65.3408,65.6658,6800.0
2018-10-19 10:05:00,78.81,78.85,78.58,78.71,17124.0,65.6825,65.7158,65.4908,65.5991,17124.0
2018-10-19 10:10:00,78.68,78.68,78.43,78.49,6899.0,65.5741,65.5741,65.3658,65.4158,6899.0
2018-10-19 10:15:00,78.47,78.63,78.44,78.45,9982.0,65.3991,65.5325,65.3741,65.3824,9982.0
2018-10-19 10:20:00,78.48,78.75,78.48,78.63,6510.0,65.4074,65.6325,65.4074,65.5325,6510.0
2018-10-19 10:25:00,78.65,78.66,78.47,78.6,7271.0,65.5491,65.5575,65.3991,65.5075,7271.0
2018-10-19 10:30:00,78.6,78.89,78.6,78.88,7026.0,65.5075,65.7491,65.5075,65.7408,7026.0
2018-10-19 10:35:00,78.85,78.88,78.72,78.79,10315.0,65.7158,65.7408,65.6075,65.6658,10315.0
2018-10-19 10:40:00,78.8,78.89,78.7,78.78,8900.0,65.6741,65.7491,65.5908,65.6575,8900.0
2018-10-19 10:45:00,78.78,78.88,78.59,78.62,9049.0,65.6575,65.7408,65.4991,65.5241,9049.0
2018-10-19 10:50:00,78.62,78.68,78.56,78.62,14777.0,65.5241,65.5741,65.4741,65.5241,14777.0
2018-10-19 10:55:00,78.63,78.84,78.62,78.84,7074.0,65.5325,65.7075,65.5241,65.7075,7074.0
2018-10-19 11:00:00,78.87,79.01,78.82,78.83,7005.0,65.7325,65.8492,65.6908,65.6991,7005.0
2018-10-19 11:05:00,78.78,78.96,78.78,78.96,9950.0,65.6575,65.8075,65.6575,65.8075,9950.0
2018-10-19 11:10:00,78.98,79.03,78.86,78.92,9327.0,65.8242,65.8658,65.7241,65.7742,9327.0
2018-10-19 11:15:00,78.94,78.98,78.82,78.82,6801.0,65.7908,65.8242,65.6908,65.6908,6801.0
2018-10-19 11:20:00,78.82,78.93,78.71,78.72,14125.0,65.6908,65.7825,65.5991,65.6075,14125.0
2018-10-19 11:25:00,78.72,78.82,78.68,78.72,11953.0,65.6075,65.6908,65.5741,65.6075,11953.0
2018-10-19 11:30:00,78.72,78.81,78.58,78.65,17172.0,65.6075,65.6825,65.4908,65.5491,17172.0
2018-10-19 11:35:00,78.65,78.65,78.33,78.4,15499.0,65.5491,65.5491,65.2824,65.3408,15499.0
2018-10-19 11:40:00,78.38,78.38,78.11,78.15,13689.0,65.3241,65.3241,65.0991,65.1324,13689.0
2018-10-19 11:45:00,78.13,78.23,78.08,78.08,8333.0,65.1157,65.1991,65.0741,65.0741,8333.0
2018-10-19 11:50:00,78.08,78.18,77.9,77.92,11160.0,65.0741,65.1574,64.9241,64.9407,11160.0
2018-10-19 11:55:00,77.92,78.18,77.91,78.15,8025.0,64.9407,65.1574,64.9324,65.1324,8025.0
2018-10-19 12:00:00,78.2,78.21,78.09,78.12,4914.0,65.1741,65.1824,65.0824,65.1074,4914.0
2018-10-19 12:05:00,78.13,78.2,78.07,78.1,5400.0,65.1157,65.1741,65.0657,65.0907,5400.0
2018-10-19 12:10:00,78.12,78.12,77.85,77.85,8192.0,65.1074,65.1074,64.8824,64.8824,8192.0
2018-10-19 12:15:00,77.83,77.87,77.62,77.67,11021.0,64.8657,64.8991,64.6907,64.7324,11021.0
2018-10-19 12:20:00,77.63,77.63,77.39,77.39,10425.0,64.699,64.699,64.499,64.499,10425.0
2018-10-19 12:25:00,77.33,77.4,77.2,77.4,13352.0,64.449,64.5073,64.3407,64.5073,13352.0
2018-10-19 12:30:00,77.38,77.38,77.22,77.22,9829.0,64.4907,64.4907,64.3573,64.3573,9829.0
2018-10-19 12:35:00,77.19,77.33,77.12,77.23,8149.0,64.3323,64.449,64.274,64.3657,8149.0
2018-10-19 12:40:00,77.21,77.33,77.1,77.24,15097.0,64.349,64.449,64.2573,64.374,15097.0
2018-10-19 12:45:00,77.28,77.5,77.28,77.45,24926.0,64.4073,64.5907,64.4073,64.549,24926.0
2018-10-19 12:50:00,77.45,77.5,77.31,77.49,10460.0,64.549,64.5907,64.4323,64.5823,10460.0
2018-10-19 12:55:00,77.53,77.6,77.45,77.47,14192.0,64.6157,64.674,64.549,64.5657,14192.0
2018-10-19 13:00:00,77.45,77.5,77.18,77.25,65438.0,64.549,64.5907,64.324,64.3823,65438.0
2018-10-19 13:05:00,77.26,77.29,76.93,77.0,26584.0,64.3907,64.4157,64.1156,64.174,26584.0
2018-10-19 13:10:00,77.01,77.31,77.01,77.22,26938.0,64.1823,64.4323,64.1823,64.3573,26938.0
2018-10-19 13:15:00,77.24,77.43,77.24,77.34,7731.0,64.374,64.5323,64.374,64.4573,7731.0
2018-10-19 13:20:00,77.35,77.41,77.28,77.4,6700.0,64.4657,64.5157,64.4073,64.5073,6700.0
2018-10-19 13:25:00,77.4,77.5,77.32,77.44,9000.0,64.5073,64.5907,64.4407,64.5407,9000.0
2018-10-19 13:30:00,77.49,77.62,77.42,77.58,7180.0,64.5823,64.6907,64.524,64.6574,7180.0
2018-10-19 13:35:00,77.58,77.58,77.46,77.47,5475.0,64.6574,64.6574,64.5573,64.5657,5475.0
2018-10-19 13:40:00,77.46,77.54,77.27,77.34,8069.0,64.5573,64.624,64.399,64.4573,8069.0
2018-10-19 13:45:00,77.33,77.43,77.3,77.4,12975.0,64.449,64.5323,64.424,64.5073,12975.0
2018-10-19 13:50:00,77.4,77.45,77.37,77.38,5108.0,64.5073,64.549,64.4823,64.4907,5108.0
2018-10-19 13:55:00,77.41,77.45,77.36,77.37,4850.0,64.5157,64.549,64.474,64.4823,4850.0
2018-10-19 14:00:00,77.37,77.42,77.14,77.15,7397.0,64.4823,64.524,64.2906,64.299,7397.0
2018-10-19 14:05:00,77.15,77.23,76.98,77.09,17961.0,64.299,64.3657,64.1573,64.249,17961.0
2018-10-19 14:10:00,77.09,77.14,77.01,77.05,14199.0,64.249,64.2906,64.1823,64.2156,14199.0
2018-10-19 14:15:00,77.04,77.04,76.96,77.02,15413.0,64.2073,64.2073,64.1406,64.1906,15413.0
2018-10-19 14:20:00,77.02,77.32,76.97,77.22,55311.0,64.1906,64.4407,64.149,64.3573,55311.0
2018-10-19 14:25:00,77.24,77.36,77.23,77.33,11968.0,64.374,64.474,64.3657,64.449,11968.0
2018-10-19 14:30:00,77.36,77.48,77.28,77.37,11446.0,64.474,64.574,64.4073,64.4823,11446.0
2018-10-19 14:35:00,77.39,77.57,77.39,77.48,9197.0,64.499,64.649,64.499,64.574,9197.0
2018-10-19 14:40:00,77.49,77.53,77.41,77.41,7614.0,64.5823,64.6157,64.5157,64.5157,7614.0
2018-10-19 14:45:00,77.44,77.65,77.44,77.65,10235.0,64.5407,64.7157,64.5407,64.7157,10235.0
2018-10-19 14:50:00,77.65,77.7,77.6,77.62,9684.0,64.7157,64.7574,64.674,64.6907,9684.0
2018-10-19 14:55:00,77.63,77.71,77.52,77.56,9695.0,64.699,64.7657,64.6074,64.6407,9695.0
2018-10-19 15:00:00,77.58,77.65,77.49,77.53,15263.0,64.6574,64.7157,64.5823,64.6157,15263.0
2018-10-19 15:05:00,77.52,77.58,77.47,77.54,9459.0,64.6074,64.6574,64.5657,64.624,9459.0
2018-10-19 15:10:00,77.56,77.61,77.49,77.55,7032.0,64.6407,64.6824,64.5823,64.6324,7032.0
2018-10-19 15:15:00,77.53,77.66,77.44,77.65,13034.0,64.6157,64.724,64.5407,64.7157,13034.0
2018-10-19 15:20:00,77.65,77.68,77.48,77.48,9742.0,64.7157,64.7407,64.574,64.574,9742.0
2018-10-19 15:25:00,77.51,77.75,77.51,77.72,16072.0,64.599,64.799,64.599,64.774,16072.0
2018-10-19 15:30:00,77.72,77.72,77.61,77.65,14889.0,64.774,64.774,64.6824,64.7157,14889.0
2018-10-19 15:35:00,77.64,77.75,77.64,77.68,22962.0,64.7074,64.799,64.7074,64.7407,22962.0
2018-10-19 15:40:00,77.69,77.74,77.65,77.73,25815.0,64.749,64.7907,64.7157,64.7824,25815.0
2018-10-19 15:45:00,77.75,77.85,77.72,77.77,37155.0,64.799,64.8824,64.774,64.8157,37155.0
2018-10-19 15:50:00,77.77,77.85,77.73,77.73,45419.0,64.8157,64.8824,64.7824,64.7824,45419.0
2018-10-19 15:55:00,77.73,77.74,77.55,77.57,129667.0,64.7824,64.7907,64.6324,64.649,129667.0
2018-10-22 09:30:00,77.85,78.3,77.62,78.25,38907.0,64.8824,65.2574,64.6907,65.2158,38907.0
2018-10-22 09:35:00,78.18,78.18,77.67,77.75,11570.0,65.1574,65.1574,64.7324,64.799,11570.0
2018-10-22 09:40:00,77.78,78.28,77.78,78.28,12686.0,64.824,65.2408,64.824,65.2408,12686.0
2018-10-22 09:45:00,78.28,78.62,78.18,78.59,15524.0,65.2408,65.5241,65.1574,65.4991,15524.0
2018-10-22 09:50:00,78.53,78.53,78.14,78.17,33436.0,65.4491,65.4491,65.1241,65.1491,33436.0
2018-10-22 09:55:00,78.14,78.19,77.98,78.19,15906.0,65.1241,65.1657,64.9907,65.1657,15906.0
2018-10-22 10:00:00,78.14,78.36,78.14,78.31,6479.0,65.1241,65.3074,65.1241,65.2658,6479.0
2018-10-22 10:05:00,78.36,78.51,78.23,78.51,18463.0,65.3074,65.4324,65.1991,65.4324,18463.0
2018-10-22 10:10:00,78.53,78.85,78.52,78.81,37627.0,65.4491,65.7158,65.4408,65.6825,37627.0
2018-10-22 10:15:00,78.73,78.79,78.64,78.72,15109.0,65.6158,65.6658,65.5408,65.6075,15109.0
2018-10-22 10:20:00,78.69,78.81,78.54,78.62,18323.0,65.5825,65.6825,65.4574,65.5241,18323.0
2018-10-22 10:25:00,78.62,78.67,78.46,78.63,17600.0,65.5241,65.5658,65.3908,65.5325,17600.0
2018-10-22 10:30:00,78.61,78.94,78.49,78.94,26177.0,65.5158,65.7908,65.4158,65.7908,26177.0
2018-10-22 10:35:00,78.89,79.2,78.84,79.07,14506.0,65.7491,66.0075,65.7075,65.8992,14506.0
2018-10-22 10:40:00,79.1,79.6,79.0,79.44,48249.0,65.9242,66.3409,65.8408,66.2075,48249.0
2018-10-22 10:45:00,79.46,79.85,79.4,79.85,13996.0,66.2242,66.5492,66.1742,66.5492,13996.0
2018-10-22 10:50:00,79.77,79.89,79.62,79.7,13019.0,66.4826,66.5826,66.3576,66.4242,13019.0
2018-10-22 10:55:00,79.7,79.75,79.56,79.56,11928.0,66.4242,66.4659,66.3075,66.3075,11928.0
2018-10-22 11:00:00,79.54,79.69,79.49,79.67,11228.0,66.2909,66.4159,66.2492,66.3992,11228.0
2018-10-22 11:05:00,79.67,79.76,79.45,79.56,19469.0,66.3992,66.4742,66.2159,66.3075,19469.0
2018-10-22 11:10:00,79.52,79.66,79.49,79.61,11132.0,66.2742,66.3909,66.2492,66.3492,11132.0
2018-10-22 11:15:00,79.59,79.69,79.5,79.69,19445.0,66.3325,66.4159,66.2575,66.4159,19445.0
2018-10-22 11:20:00,79.66,79.79,79.56,79.79,14050.0,66.3909,66.4992,66.3075,66.4992,14050.0
2018-10-22 11:25:00,79.78,79.81,79.5,79.57,7500.0,66.4909,66.5159,66.2575,66.3159,7500.0
2018-10-22 11:30:00,79.54,79.7,79.54,79.57,10617.0,66.2909,66.4242,66.2909,66.3159,10617.0
2018-10-22 11:35:00,79.56,79.64,79.51,79.56,6520.0,66.3075,66.3742,66.2659,66.3075,6520.0
2018-10-22 11:40:00,79.52,79.66,79.49,79.66,17491.0,66.2742,66.3909,66.2492,66.3909,17491.0
2018-10-22 11:45:00,79.64,79.84,79.58,79.78,6225.0,66.3742,66.5409,66.3242,66.4909,6225.0
2018-10-22 11:50:00,79.82,79.83,79.57,79.59,7300.0,66.5242,66.5326,66.3159,66.3325,7300.0
2018-10-22 11:55:00,79.6,79.82,79.6,79.78,8152.0,66.3409,66.5242,66.3409,66.4909,8152.0
2018-10-22 12:00:00,79.81,79.83,79.61,79.68,10723.0,66.5159,66.5326,66.3492,66.4076,10723.0
2018-10-22 12:05:00,79.69,79.98,79.64,79.73,16512.0,66.4159,66.6576,66.3742,66.4492,16512.0
2018-10-22 12:10:00,79.71,79.72,79.42,79.42,13750.0,66.4326,66.4409,66.1909,66.1909,13750.0
2018-10-22 12:15:00,79.47,79.52,79.41,79.5,16942.0,66.2325,66.2742,66.1825,66.2575,16942.0
2018-10-22 12:20:00,79.53,79.54,79.38,79.41,7781.0,66.2825,66.2909,66.1575,66.1825,7781.0
2018-10-22 12:25:00,79.39,79.46,79.27,79.45,7800.0,66.1659,66.2242,66.0659,66.2159,7800.0
2018-10-22 12:30:00,79.44,79.61,79.44,79.57,15354.0,66.2075,66.3492,66.2075,66.3159,15354.0
2018-10-22 12:35:00,79.67,79.79,79.6,79.72,7456.0,66.3992,66.4992,66.3409,66.4409,7456.0
2018-10-22 12:40:00,79.67,79.94,79.67,79.91,7486.0,66.3992,66.6242,66.3992,66.5992,7486.0
2018-10-22 12:45:00,79.93,79.97,79.89,79.89,6312.0,66.6159,66.6493,66.5826,66.5826,6312.0
2018-10-22 12:50:00,79.87,80.06,79.87,79.98,15733.0,66.5659,66.7243,66.5659,66.6576,15733.0
2018-10-22 12:55:00,79.99,80.11,79.93,80.05,8645.0,66.6659,66.7659,66.6159,66.7159,8645.0
2018-10-22 13:00:00,80.03,80.1,79.9,79.9,11790.0,66.6993,66.7576,66.5909,66.5909,11790.0
2018-10-22 13:05:00,79.9,80.22,79.9,80.13,23421.0,66.5909,66.8576,66.5909,66.7826,23421.0
2018-10-22 13:10:00,80.18,80.18,80.04,80.14,6069.0,66.8243,66.8243,66.7076,66.7909,6069.0
2018-10-22 13:15:00,80.11,80.26,80.11,80.15,11291.0,66.7659,66.8909,66.7659,66.7993,11291.0
2018-10-22 13:20:00,80.16,80.25,80.06,80.06,8793.0,66.8076,66.8826,66.7243,66.7243,8793.0
2018-10-22 13:25:00,80.02,80.08,79.99,80.06,7154.0,66.6909,66.7409,66.6659,66.7243,7154.0
2018-10-22 13:30:00,80.08,80.17,80.02,80.13,10745.0,66.7409,66.8159,66.6909,66.7826,10745.0
2018-10-22 13:35:00,80.15,80.46,80.1,80.46,19867.0,66.7993,67.0576,66.7576,67.0576,19867.0
2018-10-22 13:40:00,80.45,80.51,80.34,80.38,72782.0,67.0493,67.0993,66.9576,66.991,72782.0
2018-10-22 13:45:00,80.41,80.54,80.34,80.42,91889.0,67.016,67.1243,66.9576,67.0243,91889.0
2018-10-22 13:50:00,80.42,80.49,80.34,80.43,59500.0,67.0243,67.0826,66.9576,67.0326,59500.0
2018-10-22 13:55:00,80.44,80.5,80.3,80.4,49790.0,67.041,67.091,66.9243,67.0076,49790.0
2018-10-22 14:00:00,80.39,80.49,80.37,80.44,29444.0,66.9993,67.0826,66.9826,67.041,29444.0
2018-10-22 14:05:00,80.46,80.57,80.42,80.49,28285.0,67.0576,67.1493,67.0243,67.0826,28285.0
2018-10-22 14:10:00,80.48,80.59,80.45,80.47,19651.0,67.0743,67.166,67.0493,67.066,19651.0
2018-10-22 14:15:00,80.46,80.51,80.43,80.51,33043.0,67.0576,67.0993,67.0326,67.0993,33043.0
2018-10-22 14:20:00,80.51,80.52,80.44,80.46,21311.0,67.0993,67.1076,67.041,67.0576,21311.0
2018-10-22 14:25:00,80.46,80.51,80.41,80.43,28652.0,67.0576,67.0993,67.016,67.0326,28652.0
2018-10-22 14:30:00,80.42,80.49,80.36,80.37,16813.0,67.0243,67.0826,66.9743,66.9826,16813.0
2018-10-22 14:35:00,80.37,80.47,80.29,80.39,17035.0,66.9826,67.066,66.9159,66.9993,17035.0
2018-10-22 14:40:00,80.4,80.41,79.98,80.0,23870.0,67.0076,67.016,66.6576,66.6743,23870.0
2018-10-22 14:45:00,80.0,80.34,79.98,80.32,34928.0,66.6743,66.9576,66.6576,66.941,34928.0
2018-10-22 14:50:00,80.31,80.36,80.26,80.31,13941.0,66.9326,66.9743,66.8909,66.9326,13941.0
2018-10-22 14:55:00,80.32,80.37,80.23,80.29,29339.0,66.941,66.9826,66.8659,66.9159,29339.0
2018-10-22 15:00:00,80.27,80.43,80.23,80.32,44747.0,66.8993,67.0326,66.8659,66.941,44747.0
2018-10-22 15:05:00,80.34,80.35,80.24,80.28,11775.0,66.9576,66.966,66.8743,66.9076,11775.0
2018-10-22 15:10:00,80.29,80.39,80.24,80.33,17184.0,66.9159,66.9993,66.8743,66.9493,17184.0
2018-10-22 15:15:00,80.33,80.37,80.11,80.16,23218.0,66.9493,66.9826,66.7659,66.8076,23218.0
2018-10-22 15:20:00,80.19,80.29,80.19,80.26,14614.0,66.8326,66.9159,66.8326,66.8909,14614.0
2018-10-22 15:25:00,80.27,80.36,80.19,80.35,27576.0,66.8993,66.9743,66.8326,66.966,27576.0
2018-10-22 15:30:00,80.34,80.35,80.26,80.35,27924.0,66.9576,66.966,66.8909,66.966,27924.0
2018-10-22 15:35:00,80.36,80.55,80.34,80.36,32607.0,66.9743,67.1326,66.9576,66.9743,32607.0
2018-10-22 15:40:00,80.33,80.39,80.24,80.33,41372.0,66.9493,66.9993,66.8743,66.9493,41372.0
2018-10-22 15:45:00,80.33,80.37,80.26,80.34,137596.0,66.9493,66.9826,66.8909,66.9576,137596.0
2018-10-22 15:50:00,80.33,80.34,80.2,80.26,98882.0,66.9493,66.9576,66.8409,66.8909,98882.0
2018-10-22 15:55:00,80.26,80.39,80.13,80.39,235402.0,66.8909,66.9993,66.7826,66.9993,235402.0
2018-10-23 09:30:00,77.01,77.35,76.18,76.9,229713.0,64.1823,64.4657,63.4906,64.0906,229713.0
2018-10-23 09:35:00,76.85,76.89,75.9,75.94,109942.0,64.049,64.0823,63.2572,63.2905,109942.0
2018-10-23 09:40:00,75.89,76.48,75.65,76.27,78955.0,63.2489,63.7406,63.0488,63.5656,78955.0
2018-10-23 09:45:00,76.25,76.6,76.05,76.36,69950.0,63.5489,63.8406,63.3822,63.6406,69950.0
2018-10-23 09:50:00,76.28,76.5,75.91,76.36,50346.0,63.5739,63.7573,63.2655,63.6406,50346.0
2018-10-23 09:55:00,76.3,76.44,75.76,75.76,44697.0,63.5906,63.7072,63.1405,63.1405,44697.0
2018-10-23 10:00:00,75.74,75.74,75.07,75.16,95355.0,63.1238,63.1238,62.5655,62.6405,95355.0
2018-10-23 10:05:00,75.16,75.46,75.12,75.32,74459.0,62.6405,62.8905,62.6071,62.7738,74459.0
2018-10-23 10:10:00,75.28,75.42,75.0,75.08,62079.0,62.7405,62.8572,62.5071,62.5738,62079.0
2018-10-23 10:15:00,75.07,75.32,74.95,75.18,59724.0,62.5655,62.7738,62.4654,62.6571,59724.0
2018-10-23 10:20:00,75.21,75.28,75.03,75.21,42047.0,62.6821,62.7405,62.5321,62.6821,42047.0
2018-10-23 10:25:00,75.19,75.58,75.15,75.46,43144.0,62.6655,62.9905,62.6321,62.8905,43144.0
2018-10-23 10:30:00,75.46,75.62,75.35,75.42,53593.0,62.8905,63.0238,62.7988,62.8572,53593.0
2018-10-23 10:35:00,75.41,75.83,75.32,75.74,41151.0,62.8488,63.1989,62.7738,63.1238,41151.0
2018-10-23 10:40:00,75.76,75.87,75.65,75.81,49348.0,63.1405,63.2322,63.0488,63.1822,49348.0
2018-10-23 10:45:00,75.8,75.95,75.79,75.82,119001.0,63.1739,63.2989,63.1655,63.1905,119001.0
2018-10-23 10:50:00,75.81,75.96,75.8,75.91,54013.0,63.1822,63.3072,63.1739,63.2655,54013.0
2018-10-23 10:55:00,75.92,75.99,75.83,75.92,75112.0,63.2739,63.3322,63.1989,63.2739,75112.0
2018-10-23 11:00:00,75.9,75.98,75.72,75.77,133876.0,63.2572,63.3239,63.1072,63.1489,133876.0
2018-10-23 11:05:00,75.79,75.88,75.56,75.56,99382.0,63.1655,63.2405,62.9738,62.9738,99382.0
2018-10-23 11:10:00,75.6,75.73,75.44,75.47,55641.0,63.0072,63.1155,62.8738,62.8988,55641.0
2018-10-23 11:15:00,75.48,75.57,75.36,75.56,50772.0,62.9072,62.9822,62.8071,62.9738,50772.0
2018-10-23 11:20:00,75.55,75.82,75.49,75.7,49803.0,62.9655,63.1905,62.9155,63.0905,49803.0
2018-10-23 11:25:00,75.68,75.81,75.57,75.58,21942.0,63.0738,63.1822,62.9822,62.9905,21942.0
2018-10-23 11:30:00,75.59,75.68,75.47,75.52,20594.0,62.9988,63.0738,62.8988,62.9405,20594.0
2018-10-23 11:35:00,75.52,75.67,75.51,75.56,29111.0,62.9405,63.0655,62.9322,62.9738,29111.0
2018-10-23 11:40:00,75.56,75.57,75.39,75.39,19513.0,62.9738,62.9822,62.8321,62.8321,19513.0
2018-10-23 11:45:00,75.38,75.57,75.36,75.53,17816.0,62.8238,62.9822,62.8071,62.9488,17816.0
2018-10-23 11:50:00,75.54,75.63,75.46,75.6,15277.0,62.9572,63.0322,62.8905,63.0072,15277.0
2018-10-23 11:55:00,75.56,75.56,75.46,75.51,16944.0,62.9738,62.9738,62.8905,62.9322,16944.0
2018-10-23 12:00:00,75.53,75.59,75.44,75.57,13706.0,62.9488,62.9988,62.8738,62.9822,13706.0
2018-10-23 12:05:00,75.59,75.98,75.59,75.96,27200.0,62.9988,63.3239,62.9988,63.3072,27200.0
2018-10-23 12:10:00,75.95,76.09,75.91,76.09,19150.0,63.2989,63.4155,63.2655,63.4155,19150.0
2018-10-23 12:15:00,76.06,76.1,75.98,76.09,16900.0,63.3905,63.4239,63.3239,63.4155,16900.0
2018-10-23 12:20:00,76.08,76.26,76.04,76.04,13895.0,63.4072,63.5572,63.3739,63.3739,13895.0
2018-10-23 12:25:00,76.07,76.25,76.07,76.19,13925.0,63.3989,63.5489,63.3989,63.4989,13925.0
2018-10-23 12:30:00,76.21,76.61,76.21,76.59,15608.0,63.5156,63.8489,63.5156,63.8323,15608.0
2018-10-23 12:35:00,76.58,76.6,76.36,76.46,16982.0,63.8239,63.8406,63.6406,63.7239,16982.0
2018-10-23 12:40:00,76.44,76.73,76.44,76.73,21106.0,63.7072,63.9489,63.7072,63.9489,21106.0
2018-10-23 12:45:00,76.73,76.79,76.72,76.77,53155.0,63.9489,63.9989,63.9406,63.9823,53155.0
2018-10-23 12:50:00,76.78,76.84,76.39,76.47,27497.0,63.9906,64.0406,63.6656,63.7323,27497.0
2018-10-23 12:55:00,76.45,76.5,76.25,76.26,16502.0,63.7156,63.7573,63.5489,63.5572,16502.0
2018-10-23 13:00:00,76.23,76.57,76.22,76.47,23904.0,63.5322,63.8156,63.5239,63.7323,23904.0
2018-10-23 13:05:00,76.49,76.96,76.45,76.91,30507.0,63.7489,64.1406,63.7156,64.099,30507.0
2018-10-23 13:10:00,76.9,76.96,76.73,76.9,56843.0,64.0906,64.1406,63.9489,64.0906,56843.0
2018-10-23 13:15:00,76.92,76.98,76.79,76.92,43478.0,64.1073,64.1573,63.9989,64.1073,43478.0
2018-10-23 13:20:00,76.89,77.07,76.86,77.0,23376.0,64.0823,64.2323,64.0573,64.174,23376.0
2018-10-23 13:25:00,77.0,77.14,76.95,77.06,39749.0,64.174,64.2906,64.1323,64.224,39749.0
2018-10-23 13:30:00,77.1,77.31,76.93,77.01,15635.0,64.2573,64.4323,64.1156,64.1823,15635.0
2018-10-23 13:35:00,76.98,76.99,76.82,76.96,37519.0,64.1573,64.1656,64.024,64.1406,37519.0
2018-10-23 13:40:00,77.0,77.04,76.73,76.79,43875.0,64.174,64.2073,63.9489,63.9989,43875.0
2018-10-23 13:45:00,76.81,76.92,76.78,76.87,24174.0,64.0156,64.1073,63.9906,64.0656,24174.0
2018-10-23 13:50:00,76.85,77.06,76.79,76.89,20737.0,64.049,64.224,63.9989,64.0823,20737.0
2018-10-23 13:55:00,76.88,76.99,76.86,76.95,16391.0,64.074,64.1656,64.0573,64.1323,16391.0
2018-10-23 14:00:00,76.98,77.11,76.9,77.09,11437.0,64.1573,64.2656,64.0906,64.249,11437.0
2018-10-23 14:05:00,77.1,77.29,77.03,77.25,25706.0,64.2573,64.4157,64.199,64.3823,25706.0
2018-10-23 14:10:00,77.26,77.46,77.23,77.45,23929.0,64.3907,64.5573,64.3657,64.549,23929.0
2018-10-23 14:15:00,77.45,77.77,77.45,77.74,17422.0,64.549,64.8157,64.549,64.7907,17422.0
2018-10-23 14:20:00,77.72,77.76,77.58,77.74,15669.0,64.774,64.8074,64.6574,64.7907,15669.0
2018-10-23 14:25:00,77.73,77.75,77.6,77.73,33728.0,64.7824,64.799,64.674,64.7824,33728.0
2018-10-23 14:30:00,77.72,77.92,77.71,77.81,16749.0,64.774,64.9407,64.7657,64.849,16749.0
2018-10-23 14:35:00,77.83,77.95,77.81,77.86,15532.0,64.8657,64.9657,64.849,64.8907,15532.0
2018-10-23 14:40:00,77.86,77.91,77.8,77.9,17682.0,64.8907,64.9324,64.8407,64.9241,17682.0
2018-10-23 14:45:00,77.89,77.89,77.77,77.86,67341.0,64.9157,64.9157,64.8157,64.8907,67341.0
2018-10-23 14:50:00,77.84,78.0,77.82,77.95,29014.0,64.874,65.0074,64.8574,64.9657,29014.0
2018-10-23 14:55:00,77.93,78.11,77.9,78.03,26502.0,64.9491,65.0991,64.9241,65.0324,26502.0
2018-10-23 15:00:00,78.02,78.08,77.83,77.83,50262.0,65.0241,65.0741,64.8657,64.8657,50262.0
2018-10-23 15:05:00,77.81,77.99,77.67,77.88,31438.0,64.849,64.9991,64.7324,64.9074,31438.0
2018-10-23 15:10:00,77.92,77.94,77.73,77.87,21756.0,64.9407,64.9574,64.7824,64.8991,21756.0
2018-10-23 15:15:00,77.85,77.96,77.83,77.92,18681.0,64.8824,64.9741,64.8657,64.9407,18681.0
2018-10-23 15:20:00,77.92,78.04,77.9,77.91,43527.0,64.9407,65.0407,64.9241,64.9324,43527.0
2018-10-23 15:25:00,77.9,78.02,77.64,77.67,50197.0,64.9241,65.0241,64.7074,64.7324,50197.0
2018-10-23 15:30:00,77.67,77.92,77.66,77.88,69661.0,64.7324,64.9407,64.724,64.9074,69661.0
2018-10-23 15:35:00,77.88,77.92,77.58,77.64,82593.0,64.9074,64.9407,64.6574,64.7074,82593.0
2018-10-23 15:40:00,77.64,77.7,77.42,77.47,53908.0,64.7074,64.7574,64.524,64.5657,53908.0
2018-10-23 15:45:00,77.46,77.56,77.38,77.42,60808.0,64.5573,64.6407,64.4907,64.524,60808.0
2018-10-23 15:50:00,77.41,77.46,77.17,77.27,88912.0,64.5157,64.5573,64.3157,64.399,88912.0
2018-10-23 15:55:00,77.28,77.43,77.27,77.39,106525.0,64.4073,64.5323,64.399,64.499,106525.0
2018-10-24 09:30:00,77.44,78.14,77.04,77.28,53982.0,64.5407,65.1241,64.2073,64.4073,53982.0
2018-10-24 09:35:00,77.27,78.03,77.21,77.83,22914.0,64.399,65.0324,64.349,64.8657,22914.0
2018-10-24 09:40:00,77.85,77.95,77.58,77.62,21445.0,64.8824,64.9657,64.6574,64.6907,21445.0
2018-10-24 09:45:00,77.58,77.77,77.26,77.33,11719.0,64.6574,64.8157,64.3907,64.449,11719.0
2018-10-24 09:50:00,77.34,77.64,77.29,77.64,13940.0,64.4573,64.7074,64.4157,64.7074,13940.0
2018-10-24 09:55:00,77.76,77.78,77.55,77.59,12461.0,64.8074,64.824,64.6324,64.6657,12461.0
2018-10-24 10:00:00,77.52,77.52,77.08,77.09,17485.0,64.6074,64.6074,64.2406,64.249,17485.0
2018-10-24 10:05:00,77.07,77.46,77.04,77.4,17933.0,64.2323,64.5573,64.2073,64.5073,17933.0
2018-10-24 10:10:00,77.37,77.53,77.19,77.19,16722.0,64.4823,64.6157,64.3323,64.3323,16722.0
2018-10-24 10:15:00,77.2,77.26,77.06,77.16,17594.0,64.3407,64.3907,64.224,64.3073,17594.0
2018-10-24 10:20:00,77.12,77.13,76.82,76.82,16062.0,64.274,64.2823,64.024,64.024,16062.0
2018-10-24 10:25:00,76.84,77.08,76.74,76.76,21616.0,64.0406,64.2406,63.9573,63.9739,21616.0
2018-10-24 10:30:00,76.75,76.96,76.64,76.83,20548.0,63.9656,64.1406,63.8739,64.0323,20548.0
2018-10-24 10:35:00,76.87,77.03,76.82,76.85,10600.0,64.0656,64.199,64.024,64.049,10600.0
2018-10-24 10:40:00,76.89,77.14,76.88,77.02,10685.0,64.0823,64.2906,64.074,64.1906,10685.0
2018-10-24 10:45:00,77.03,77.12,76.91,77.1,10300.0,64.199,64.274,64.099,64.2573,10300.0
2018-10-24 10:50:00,77.12,77.12,76.91,77.07,9100.0,64.274,64.274,64.099,64.2323,9100.0
2018-10-24 10:55:00,77.04,77.07,76.85,76.85,14173.0,64.2073,64.2323,64.049,64.049,14173.0
2018-10-24 11:00:00,76.85,77.02,76.53,76.53,18648.0,64.049,64.1906,63.7823,63.7823,18648.0
2018-10-24 11:05:00,76.53,76.63,76.07,76.09,27301.0,63.7823,63.8656,63.3989,63.4155,27301.0
2018-10-24 11:10:00,76.16,76.34,76.11,76.14,10954.0,63.4739,63.6239,63.4322,63.4572,10954.0
2018-10-24 11:15:00,76.14,76.26,76.1,76.1,11018.0,63.4572,63.5572,63.4239,63.4239,11018.0
2018-10-24 11:20:00,76.04,76.26,75.94,76.11,17766.0,63.3739,63.5572,63.2905,63.4322,17766.0
2018-10-24 11:25:00,76.13,76.2,75.94,75.99,16246.0,63.4489,63.5072,63.2905,63.3322,16246.0
2018-10-24 11:30:00,75.97,76.06,75.91,76.06,15335.0,63.3155,63.3905,63.2655,63.3905,15335.0
2018-10-24 11:35:00,76.06,76.15,75.95,76.09,9587.0,63.3905,63.4656,63.2989,63.4155,9587.0
2018-10-24 11:40:00,76.07,76.09,75.96,76.01,10943.0,63.3989,63.4155,63.3072,63.3489,10943.0
2018-10-24 11:45:00,76.0,76.36,76.0,76.3,18212.0,63.3405,63.6406,63.3405,63.5906,18212.0
2018-10-24 11:50:00,76.29,76.31,76.1,76.28,17193.0,63.5822,63.5989,63.4239,63.5739,17193.0
2018-10-24 11:55:00,76.27,76.65,76.26,76.56,31476.0,63.5656,63.8823,63.5572,63.8073,31476.0
2018-10-24 12:00:00,76.53,76.63,76.48,76.57,9200.0,63.7823,63.8656,63.7406,63.8156,9200.0
2018-10-24 12:05:00,76.56,76.56,76.39,76.4,6700.0,63.8073,63.8073,63.6656,63.6739,6700.0
2018-10-24 12:10:00,76.41,76.57,76.37,76.56,7848.0,63.6822,63.8156,63.6489,63.8073,7848.0
2018-10-24 12:15:00,76.54,76.64,76.4,76.42,24073.0,63.7906,63.8739,63.6739,63.6906,24073.0
2018-10-24 12:20:00,76.4,76.5,76.3,76.41,7865.0,63.6739,63.7573,63.5906,63.6822,7865.0
2018-10-24 12:25:00,76.41,76.45,76.3,76.36,19339.0,63.6822,63.7156,63.5906,63.6406,19339.0
2018-10-24 12:30:00,76.35,76.39,76.23,76.32,8645.0,63.6322,63.6656,63.5322,63.6072,8645.0
2018-10-24 12:35:00,76.3,76.32,76.04,76.06,11859.0,63.5906,63.6072,63.3739,63.3905,11859.0
2018-10-24 12:40:00,76.03,76.06,75.93,75.93,20999.0,63.3655,63.3905,63.2822,63.2822,20999.0
2018-10-24 12:45:00,75.92,76.01,75.88,75.96,7280.0,63.2739,63.3489,63.2405,63.3072,7280.0
2018-10-24 12:50:00,75.97,76.21,75.89,76.21,9200.0,63.3155,63.5156,63.2489,63.5156,9200.0
2018-10-24 12:55:00,76.2,76.28,76.13,76.27,6987.0,63.5072,63.5739,63.4489,63.5656,6987.0
2018-10-24 13:00:00,76.22,76.24,76.04,76.07,8600.0,63.5239,63.5406,63.3739,63.3989,8600.0
2018-10-24 13:05:00,76.05,76.07,75.73,75.8,14645.0,63.3822,63.3989,63.1155,63.1739,14645.0
2018-10-24 13:10:00,75.78,75.89,75.78,75.86,8701.0,63.1572,63.2489,63.1572,63.2239,8701.0
2018-10-24 13:15:00,75.83,76.1,75.7,76.07,109566.0,63.1989,63.4239,63.0905,63.3989,109566.0
2018-10-24 13:20:00,76.1,76.13,75.99,75.99,19024.0,63.4239,63.4489,63.3322,63.3322,19024.0
2018-10-24 13:25:00,75.99,76.02,75.75,75.85,23189.0,63.3322,63.3572,63.1322,63.2155,23189.0
2018-10-24 13:30:00,75.83,76.06,75.67,75.98,55978.0,63.1989,63.3905,63.0655,63.3239,55978.0
2018-10-24 13:35:00,75.96,76.0,75.83,75.83,13001.0,63.3072,63.3405,63.1989,63.1989,13001.0
2018-10-24 13:40:00,75.84,76.15,75.84,76.14,20761.0,63.2072,63.4656,63.2072,63.4572,20761.0
2018-10-24 13:45:00,76.18,76.22,76.0,76.11,13406.0,63.4906,63.5239,63.3405,63.4322,13406.0
2018-10-24 13:50:00,76.16,76.29,76.06,76.23,14100.0,63.4739,63.5822,63.3905,63.5322,14100.0
2018-10-24 13:55:00,76.26,76.26,75.75,75.75,37288.0,63.5572,63.5572,63.1322,63.1322,37288.0
2018-10-24 14:00:00,75.79,75.83,75.48,75.56,21779.0,63.1655,63.1989,62.9072,62.9738,21779.0
2018-10-24 14:05:00,75.49,75.5,75.25,75.25,35985.0,62.9155,62.9238,62.7155,62.7155,35985.0
2018-10-24 14:10:00,75.25,75.35,75.22,75.22,22090.0,62.7155,62.7988,62.6905,62.6905,22090.0
2018-10-24 14:15:00,75.25,75.4,75.12,75.36,23886.0,62.7155,62.8405,62.6071,62.8071,23886.0
2018-10-24 14:20:00,75.39,75.62,75.3,75.62,10307.0,62.8321,63.0238,62.7571,63.0238,10307.0
2018-10-24 14:25:00,75.62,75.82,75.49,75.72,12400.0,63.0238,63.1905,62.9155,63.1072,12400.0
2018-10-24 14:30:00,75.77,75.84,75.61,75.72,29623.0,63.1489,63.2072,63.0155,63.1072,29623.0
2018-10-24 14:35:00,75.75,75.79,75.65,75.75,10578.0,63.1322,63.1655,63.0488,63.1322,10578.0
2018-10-24 14:40:00,75.68,75.75,75.46,75.47,22960.0,63.0738,63.1322,62.8905,62.8988,22960.0
2018-10-24 14:45:00,75.48,75.48,75.3,75.4,21939.0,62.9072,62.9072,62.7571,62.8405,21939.0
2018-10-24 14:50:00,75.4,75.48,75.34,75.35,13965.0,62.8405,62.9072,62.7905,62.7988,13965.0
2018-10-24 14:55:00,75.35,75.59,75.33,75.54,29302.0,62.7988,62.9988,62.7821,62.9572,29302.0
2018-10-24 15:00:00,75.52,75.52,75.08,75.15,25010.0,62.9405,62.9405,62.5738,62.6321,25010.0
2018-10-24 15:05:00,75.13,75.34,75.11,75.2,20578.0,62.6155,62.7905,62.5988,62.6738,20578.0
2018-10-24 15:10:00,75.22,75.35,75.12,75.33,37887.0,62.6905,62.7988,62.6071,62.7821,37887.0
2018-10-24 15:15:00,75.3,75.4,75.15,75.16,35880.0,62.7571,62.8405,62.6321,62.6405,35880.0
2018-10-24 15:20:00,75.12,75.12,74.98,75.04,23326.0,62.6071,62.6071,62.4904,62.5404,23326.0
2018-10-24 15:25:00,75.05,75.2,74.65,74.66,39305.0,62.5488,62.6738,62.2154,62.2237,39305.0
2018-10-24 15:30:00,74.69,74.8,74.61,74.73,132625.0,62.2487,62.3404,62.1821,62.2821,132625.0
2018-10-24 15:35:00,74.72,74.97,74.71,74.96,156962.0,62.2738,62.4821,62.2654,62.4738,156962.0
2018-10-24 15:40:00,74.96,75.05,74.88,74.96,104694.0,62.4738,62.5488,62.4071,62.4738,104694.0
2018-10-24 15:45:00,74.95,75.03,74.81,75.0,323193.0,62.4654,62.5321,62.3488,62.5071,323193.0
2018-10-24 15:50:00,74.99,74.99,74.48,74.56,112545.0,62.4988,62.4988,62.0737,62.1404,112545.0
2018-10-24 15:55:00,74.54,74.54,74.05,74.2,349694.0,62.1237,62.1237,61.7154,61.8404,349694.0
2018-10-25 09:30:00,75.07,75.68,74.59,74.6,42897.0,62.5655,63.0738,62.1654,62.1737,42897.0
2018-10-25 09:35:00,74.89,75.34,74.73,75.16,18136.0,62.4154,62.7905,62.2821,62.6405,18136.0
2018-10-25 09:40:00,75.06,75.53,75.0,75.52,19855.0,62.5571,62.9488,62.5071,62.9405,19855.0
2018-10-25 09:45:00,75.48,75.73,75.16,75.73,9619.0,62.9072,63.1155,62.6405,63.1155,9619.0
2018-10-25 09:50:00,75.8,75.93,75.45,75.45,22900.0,63.1739,63.2822,62.8822,62.8822,22900.0
2018-10-25 09:55:00,75.48,75.73,75.36,75.57,24346.0,62.9072,63.1155,62.8071,62.9822,24346.0
2018-10-25 10:00:00,75.57,76.02,75.52,75.89,15007.0,62.9822,63.3572,62.9405,63.2489,15007.0
2018-10-25 10:05:00,75.95,75.97,75.56,75.67,30642.0,63.2989,63.3155,62.9738,63.0655,30642.0
2018-10-25 10:10:00,75.69,75.7,75.28,75.43,20655.0,63.0822,63.0905,62.7405,62.8655,20655.0
2018-10-25 10:15:00,75.47,75.47,75.05,75.19,12446.0,62.8988,62.8988,62.5488,62.6655,12446.0
2018-10-25 10:20:00,75.15,75.33,75.14,75.21,11760.0,62.6321,62.7821,62.6238,62.6821,11760.0
2018-10-25 10:25:00,75.21,75.61,75.17,75.61,14601.0,62.6821,63.0155,62.6488,63.0155,14601.0
2018-10-25 10:30:00,75.65,75.85,75.49,75.69,10193.0,63.0488,63.2155,62.9155,63.0822,10193.0
2018-10-25 10:35:00,75.73,75.83,75.6,75.62,8473.0,63.1155,63.1989,63.0072,63.0238,8473.0
2018-10-25 10:40:00,75.72,76.11,75.69,75.95,10630.0,63.1072,63.4322,63.0822,63.2989,10630.0
2018-10-25 10:45:00,75.92,76.11,75.75,75.83,13521.0,63.2739,63.4322,63.1322,63.1989,13521.0
2018-10-25 10:50:00,75.9,76.1,75.87,75.98,26925.0,63.2572,63.4239,63.2322,63.3239,26925.0
2018-10-25 10:55:00,76.02,76.2,75.87,75.87,65104.0,63.3572,63.5072,63.2322,63.2322,65104.0
2018-10-25 11:00:00,75.9,76.12,75.86,75.91,44554.0,63.2572,63.4406,63.2239,63.2655,44554.0
2018-10-25 11:05:00,75.87,75.98,75.79,75.9,55971.0,63.2322,63.3239,63.1655,63.2572,55971.0
2018-10-25 11:10:00,75.92,76.08,75.83,76.08,8600.0,63.2739,63.4072,63.1989,63.4072,8600.0
2018-10-25 11:15:00,76.04,76.13,75.91,76.08,34202.0,63.3739,63.4489,63.2655,63.4072,34202.0
2018-10-25 11:20:00,76.13,76.28,76.07,76.09,12730.0,63.4489,63.5739,63.3989,63.4155,12730.0
2018-10-25 11:25:00,76.1,76.25,76.08,76.14,10940.0,63.4239,63.5489,63.4072,63.4572,10940.0
2018-10-25 11:30:00,76.18,76.33,76.11,76.16,10734.0,63.4906,63.6156,63.4322,63.4739,10734.0
2018-10-25 11:35:00,76.18,76.29,76.14,76.18,6741.0,63.4906,63.5822,63.4572,63.4906,6741.0
2018-10-25 11:40:00,76.17,76.17,75.99,76.07,9958.0,63.4822,63.4822,63.3322,63.3989,9958.0
2018-10-25 11:45:00,76.1,76.17,75.96,76.17,4457.0,63.4239,63.4822,63.3072,63.4822,4457.0
2018-10-25 11:50:00,76.2,76.32,76.18,76.29,6375.0,63.5072,63.6072,63.4906,63.5822,6375.0
2018-10-25 11:55:00,76.38,76.39,76.18,76.24,5000.0,63.6572,63.6656,63.4906,63.5406,5000.0
2018-10-25 12:00:00,76.19,76.19,76.02,76.07,6075.0,63.4989,63.4989,63.3572,63.3989,6075.0
2018-10-25 12:05:00,76.06,76.28,76.05,76.27,6220.0,63.3905,63.5739,63.3822,63.5656,6220.0
2018-10-25 12:10:00,76.31,76.37,76.16,76.17,7702.0,63.5989,63.6489,63.4739,63.4822,7702.0
2018-10-25 12:15:00,76.14,76.14,75.92,75.96,7573.0,63.4572,63.4572,63.2739,63.3072,7573.0
2018-10-25 12:20:00,75.95,76.01,75.82,75.89,39681.0,63.2989,63.3489,63.1905,63.2489,39681.0
2018-10-25 12:25:00,75.91,76.05,75.82,75.86,10033.0,63.2655,63.3822,63.1905,63.2239,10033.0
2018-10-25 12:30:00,75.81,76.04,75.81,75.92,7465.0,63.1822,63.3739,63.1822,63.2739,7465.0
2018-10-25 12:35:00,75.94,76.06,75.94,76.02,3200.0,63.2905,63.3905,63.2905,63.3572,3200.0
2018-10-25 12:40:00,76.04,76.07,75.9,76.05,23021.0,63.3739,63.3989,63.2572,63.3822,23021.0
2018-10-25 12:45:00,76.05,76.23,76.03,76.21,6887.0,63.3822,63.5322,63.3655,63.5156,6887.0
2018-10-25 12:50:00,76.22,76.23,76.11,76.17,85709.0,63.5239,63.5322,63.4322,63.4822,85709.0
2018-10-25 12:55:00,76.17,76.19,76.07,76.13,9525.0,63.4822,63.4989,63.3989,63.4489,9525.0
2018-10-25 13:00:00,76.16,76.29,76.06,76.12,28947.0,63.4739,63.5822,63.3905,63.4406,28947.0
2018-10-25 13:05:00,76.11,76.11,75.92,75.94,27379.0,63.4322,63.4322,63.2739,63.2905,27379.0
2018-10-25 13:10:00,75.97,76.05,75.94,75.97,18320.0,63.3155,63.3822,63.2905,63.3155,18320.0
2018-10-25 13:15:00,75.96,76.04,75.92,75.98,6402.0,63.3072,63.3739,63.2739,63.3239,6402.0
2018-10-25 13:20:00,75.94,76.06,75.91,75.99,14320.0,63.2905,63.3905,63.2655,63.3322,14320.0
2018-10-25 13:25:00,76.01,76.1,75.92,75.98,19810.0,63.3489,63.4239,63.2739,63.3239,19810.0
2018-10-25 13:30:00,75.99,76.04,75.89,75.97,16707.0,63.3322,63.3739,63.2489,63.3155,16707.0
2018-10-25 13:35:00,75.97,76.29,75.97,76.2,49388.0,63.3155,63.5822,63.3155,63.5072,49388.0
2018-10-25 13:40:00,76.22,76.3,76.17,76.18,42457.0,63.5239,63.5906,63.4822,63.4906,42457.0
2018-10-25 13:45:00,76.19,76.29,76.16,76.27,50335.0,63.4989,63.5822,63.4739,63.5656,50335.0
2018-10-25 13:50:00,76.29,76.42,76.17,76.35,36784.0,63.5822,63.6906,63.4822,63.6322,36784.0
2018-10-25 13:55:00,76.37,76.39,76.19,76.19,55483.0,63.6489,63.6656,63.4989,63.4989,55483.0
2018-10-25 14:00:00,76.2,76.24,76.06,76.09,36624.0,63.5072,63.5406,63.3905,63.4155,36624.0
2018-10-25 14:05:00,76.06,76.32,76.04,76.22,62295.0,63.3905,63.6072,63.3739,63.5239,62295.0
2018-10-25 14:10:00,76.19,76.38,76.17,76.34,23805.0,63.4989,63.6572,63.4822,63.6239,23805.0
2018-10-25 14:15:00,76.36,76.41,76.29,76.35,45468.0,63.6406,63.6822,63.5822,63.6322,45468.0
2018-10-25 14:20:00,76.33,76.44,76.27,76.35,50996.0,63.6156,63.7072,63.5656,63.6322,50996.0
2018-10-25 14:25:00,76.34,76.44,76.23,76.33,37218.0,63.6239,63.7072,63.5322,63.6156,37218.0
2018-10-25 14:30:00,76.34,76.52,76.31,76.48,42870.0,63.6239,63.7739,63.5989,63.7406,42870.0
2018-10-25 14:35:00,76.48,76.59,76.42,76.59,36700.0,63.7406,63.8323,63.6906,63.8323,36700.0
2018-10-25 14:40:00,76.58,76.72,76.55,76.62,37997.0,63.8239,63.9406,63.7989,63.8573,37997.0
2018-10-25 14:45:00,76.61,76.78,76.61,76.71,49713.0,63.8489,63.9906,63.8489,63.9323,49713.0
2018-10-25 14:50:00,76.71,76.75,76.64,76.65,47584.0,63.9323,63.9656,63.8739,63.8823,47584.0
2018-10-25 14:55:00,76.66,76.81,76.62,76.67,65607.0,63.8906,64.0156,63.8573,63.8989,65607.0
2018-10-25 15:00:00,76.67,76.68,76.51,76.54,45768.0,63.8989,63.9073,63.7656,63.7906,45768.0
2018-10-25 15:05:00,76.55,76.59,76.5,76.51,52055.0,63.7989,63.8323,63.7573,63.7656,52055.0
2018-10-25 15:10:00,76.51,76.62,76.49,76.61,51200.0,63.7656,63.8573,63.7489,63.8489,51200.0
2018-10-25 15:15:00,76.6,76.71,76.54,76.63,74042.0,63.8406,63.9323,63.7906,63.8656,74042.0
2018-10-25 15:20:00,76.63,76.67,76.56,76.59,65081.0,63.8656,63.8989,63.8073,63.8323,65081.0
2018-10-25 15:25:00,76.6,76.6,76.46,76.5,36118.0,63.8406,63.8406,63.7239,63.7573,36118.0
2018-10-25 15:30:00,76.5,76.59,76.3,76.33,71240.0,63.7573,63.8323,63.5906,63.6156,71240.0
2018-10-25 15:35:00,76.35,76.47,76.35,76.41,23219.0,63.6322,63.7323,63.6322,63.6822,23219.0
2018-10-25 15:40:00,76.43,76.47,76.28,76.34,43033.0,63.6989,63.7323,63.5739,63.6239,43033.0
2018-10-25 15:45:00,76.38,76.38,76.2,76.25,51121.0,63.6572,63.6572,63.5072,63.5489,51121.0
2018-10-25 15:50:00,76.23,76.35,76.05,76.24,58406.0,63.5322,63.6322,63.3822,63.5406,58406.0
2018-10-25 15:55:00,76.23,76.34,76.14,76.23,119204.0,63.5322,63.6239,63.4572,63.5322,119204.0
2018-10-26 09:30:00,73.37,73.76,71.76,72.13,172185.0,61.1486,61.4737,59.8068,60.1152,172185.0
2018-10-26 09:35:00,72.13,72.21,71.38,72.03,53713.0,60.1152,60.1818,59.4901,60.0318,53713.0
2018-10-26 09:40:00,72.03,72.74,71.89,72.62,74875.0,60.0318,60.6236,59.9152,60.5236,74875.0
2018-10-26 09:45:00,72.66,72.89,72.48,72.88,122245.0,60.5569,60.7486,60.4069,60.7402,122245.0
2018-10-26 09:50:00,72.86,72.94,72.64,72.79,37826.0,60.7236,60.7903,60.5402,60.6652,37826.0
2018-10-26 09:55:00,72.8,72.9,72.6,72.8,59557.0,60.6736,60.7569,60.5069,60.6736,59557.0
2018-10-26 10:00:00,72.74,72.74,72.12,72.12,43096.0,60.6236,60.6236,60.1068,60.1068,43096.0
2018-10-26 10:05:00,72.08,72.08,71.48,71.63,51388.0,60.0735,60.0735,59.5734,59.6985,51388.0
2018-10-26 10:10:00,71.65,71.74,71.49,71.66,40355.0,59.7151,59.7901,59.5818,59.7235,40355.0
2018-10-26 10:15:00,71.65,71.82,71.55,71.72,25707.0,59.7151,59.8568,59.6318,59.7735,25707.0
2018-10-26 10:20:00,71.71,71.9,71.55,71.86,18532.0,59.7651,59.9235,59.6318,59.8901,18532.0
2018-10-26 10:25:00,71.88,72.0,71.62,71.67,19372.0,59.9068,60.0068,59.6901,59.7318,19372.0
2018-10-26 10:30:00,71.65,71.75,71.37,71.49,31309.0,59.7151,59.7985,59.4818,59.5818,31309.0
2018-10-26 10:35:00,71.44,71.48,70.92,71.15,44720.0,59.5401,59.5734,59.1067,59.2984,44720.0
2018-10-26 10:40:00,71.11,71.26,70.86,70.89,44792.0,59.2651,59.3901,59.0567,59.0817,44792.0
2018-10-26 10:45:00,70.89,70.92,70.72,70.79,28364.0,59.0817,59.1067,58.94,58.9984,28364.0
2018-10-26 10:50:00,70.8,70.89,70.54,70.62,78628.0,59.0067,59.0817,58.79,58.8567,78628.0
2018-10-26 10:55:00,70.62,70.75,70.39,70.48,31540.0,58.8567,58.965,58.665,58.74,31540.0
2018-10-26 11:00:00,70.45,70.61,70.29,70.39,42817.0,58.715,58.8484,58.5817,58.665,42817.0
2018-10-26 11:05:00,70.34,70.69,70.26,70.57,20742.0,58.6233,58.915,58.5567,58.815,20742.0
2018-10-26 11:10:00,70.55,70.82,70.52,70.82,49140.0,58.7984,59.0234,58.7734,59.0234,49140.0
2018-10-26 11:15:00,70.8,71.27,70.72,71.26,56324.0,59.0067,59.3984,58.94,59.3901,56324.0
2018-10-26 11:20:00,71.27,72.27,71.27,72.24,145852.0,59.3984,60.2319,59.3984,60.2069,145852.0
2018-10-26 11:25:00,72.26,72.29,71.97,72.23,54429.0,60.2235,60.2485,59.9818,60.1985,54429.0
2018-10-26 11:30:00,72.23,72.54,72.16,72.54,45423.0,60.1985,60.4569,60.1402,60.4569,45423.0
2018-10-26 11:35:00,72.54,72.64,72.19,72.34,32650.0,60.4569,60.5402,60.1652,60.2902,32650.0
2018-10-26 11:40:00,72.37,72.53,72.18,72.2,27706.0,60.3152,60.4485,60.1568,60.1735,27706.0
2018-10-26 11:45:00,72.19,72.46,72.18,72.38,15853.0,60.1652,60.3902,60.1568,60.3235,15853.0
2018-10-26 11:50:00,72.42,72.69,72.42,72.44,25075.0,60.3569,60.5819,60.3569,60.3735,25075.0
2018-10-26 11:55:00,72.49,72.64,72.49,72.5,15648.0,60.4152,60.5402,60.4152,60.4235,15648.0
2018-10-26 12:00:00,72.5,72.77,72.5,72.75,29392.0,60.4235,60.6486,60.4235,60.6319,29392.0
2018-10-26 12:05:00,72.78,72.96,72.76,72.91,17180.0,60.6569,60.8069,60.6402,60.7652,17180.0
2018-10-26 12:10:00,72.91,72.91,72.68,72.71,19811.0,60.7652,60.7652,60.5736,60.5986,19811.0
2018-10-26 12:15:00,72.73,72.81,72.61,72.78,14888.0,60.6152,60.6819,60.5152,60.6569,14888.0
2018-10-26 12:20:00,72.77,72.96,72.66,72.79,17971.0,60.6486,60.8069,60.5569,60.6652,17971.0
2018-10-26 12:25:00,72.75,72.82,72.69,72.77,18045.0,60.6319,60.6902,60.5819,60.6486,18045.0
2018-10-26 12:30:00,72.76,72.97,72.68,72.97,20616.0,60.6402,60.8153,60.5736,60.8153,20616.0
2018-10-26 12:35:00,72.97,73.03,72.83,72.94,12673.0,60.8153,60.8653,60.6986,60.7903,12673.0
2018-10-26 12:40:00,72.94,73.3,72.89,73.3,20989.0,60.7903,61.0903,60.7486,61.0903,20989.0
2018-10-26 12:45:00,73.3,73.52,73.27,73.5,11742.0,61.0903,61.2736,61.0653,61.257,11742.0
2018-10-26 12:50:00,73.47,73.6,73.43,73.51,14929.0,61.232,61.3403,61.1986,61.2653,14929.0
2018-10-26 12:55:00,73.53,73.53,73.33,73.37,13781.0,61.282,61.282,61.1153,61.1486,13781.0
2018-10-26 13:00:00,73.36,73.64,73.34,73.64,21900.0,61.1403,61.3737,61.1236,61.3737,21900.0
2018-10-26 13:05:00,73.64,73.73,73.55,73.55,15746.0,61.3737,61.4487,61.2986,61.2986,15746.0
2018-10-26 13:10:00,73.56,73.7,73.48,73.66,18337.0,61.307,61.4237,61.2403,61.3903,18337.0
2018-10-26 13:15:00,73.72,73.76,73.58,73.68,64591.0,61.4403,61.4737,61.3236,61.407,64591.0
2018-10-26 13:20:00,73.69,73.73,73.27,73.31,43614.0,61.4153,61.4487,61.0653,61.0986,43614.0
2018-10-26 13:25:00,73.29,73.36,73.11,73.13,12636.0,61.082,61.1403,60.9319,60.9486,12636.0
2018-10-26 13:30:00,73.11,73.11,72.74,72.75,23206.0,60.9319,60.9319,60.6236,60.6319,23206.0
2018-10-26 13:35:00,72.73,72.87,72.56,72.63,32252.0,60.6152,60.7319,60.4735,60.5319,32252.0
2018-10-26 13:40:00,72.64,73.0,72.63,73.0,20410.0,60.5402,60.8403,60.5319,60.8403,20410.0
2018-10-26 13:45:00,72.98,72.99,72.76,72.85,13672.0,60.8236,60.8319,60.6402,60.7152,13672.0
2018-10-26 13:50:00,72.87,72.99,72.75,72.99,14521.0,60.7319,60.8319,60.6319,60.8319,14521.0
2018-10-26 13:55:00,73.0,73.11,72.99,73.0,17225.0,60.8403,60.9319,60.8319,60.8403,17225.0
2018-10-26 14:00:00,72.99,73.07,72.65,72.72,19797.0,60.8319,60.8986,60.5486,60.6069,19797.0
2018-10-26 14:05:00,72.68,72.73,72.54,72.62,19495.0,60.5736,60.6152,60.4569,60.5236,19495.0
2018-10-26 14:10:00,72.63,72.79,72.5,72.56,16502.0,60.5319,60.6652,60.4235,60.4735,16502.0
2018-10-26 14:15:00,72.56,72.64,72.49,72.61,16178.0,60.4735,60.5402,60.4152,60.5152,16178.0
2018-10-26 14:20:00,72.63,72.73,72.47,72.69,25382.0,60.5319,60.6152,60.3985,60.5819,25382.0
2018-10-26 14:25:00,72.71,72.87,72.59,72.79,28006.0,60.5986,60.7319,60.4986,60.6652,28006.0
2018-10-26 14:30:00,72.75,72.78,72.59,72.64,15367.0,60.6319,60.6569,60.4986,60.5402,15367.0
2018-10-26 14:35:00,72.62,72.84,72.62,72.66,14860.0,60.5236,60.7069,60.5236,60.5569,14860.0
2018-10-26 14:40:00,72.68,72.78,72.45,72.54,22624.0,60.5736,60.6569,60.3819,60.4569,22624.0
2018-10-26 14:45:00,72.56,72.57,72.26,72.32,11100.0,60.4735,60.4819,60.2235,60.2735,11100.0
2018-10-26 14:50:00,72.32,72.35,72.21,72.21,14931.0,60.2735,60.2985,60.1818,60.1818,14931.0
2018-10-26 14:55:00,72.18,72.22,71.96,72.05,17769.0,60.1568,60.1902,59.9735,60.0485,17769.0
2018-10-26 15:00:00,72.05,72.05,71.76,71.98,28546.0,60.0485,60.0485,59.8068,59.9902,28546.0
2018-10-26 15:05:00,71.97,72.0,71.79,71.87,25615.0,59.9818,60.0068,59.8318,59.8985,25615.0
2018-10-26 15:10:00,71.87,71.96,71.59,71.64,31718.0,59.8985,59.9735,59.6651,59.7068,31718.0
2018-10-26 15:15:00,71.68,71.95,71.66,71.92,22203.0,59.7401,59.9652,59.7235,59.9402,22203.0
2018-10-26 15:20:00,71.94,72.21,71.91,72.08,25789.0,59.9568,60.1818,59.9318,60.0735,25789.0
2018-10-26 15:25:00,72.06,72.11,71.93,71.98,24978.0,60.0568,60.0985,59.9485,59.9902,24978.0
2018-10-26 15:30:00,71.97,71.97,71.75,71.79,40678.0,59.9818,59.9818,59.7985,59.8318,40678.0
2018-10-26 15:35:00,71.79,72.14,71.73,71.99,59639.0,59.8318,60.1235,59.7818,59.9985,59639.0
2018-10-26 15:40:00,71.99,72.01,71.65,71.68,53085.0,59.9985,60.0152,59.7151,59.7401,53085.0
2018-10-26 15:45:00,71.69,72.09,71.69,71.99,88020.0,59.7485,60.0818,59.7485,59.9985,88020.0
2018-10-26 15:50:00,72.01,72.22,71.97,72.08,96955.0,60.0152,60.1902,59.9818,60.0735,96955.0
2018-10-26 15:55:00,72.07,72.07,71.72,71.82,179798.0,60.0652,60.0652,59.7735,59.8568,179798.0
2018-10-29 09:30:00,73.18,74.08,72.89,73.73,49579.0,60.9903,61.7404,60.7486,61.4487,49579.0
2018-10-29 09:35:00,73.73,74.46,73.64,74.1,38579.0,61.4487,62.0571,61.3737,61.757,38579.0
2018-10-29 09:40:00,74.11,74.27,73.68,74.01,28458.0,61.7654,61.8987,61.407,61.682,28458.0
2018-10-29 09:45:00,73.98,74.31,73.66,73.94,34765.0,61.657,61.932,61.3903,61.6237,34765.0
2018-10-29 09:50:00,73.93,74.02,73.78,73.93,16538.0,61.6153,61.6904,61.4903,61.6153,16538.0
2018-10-29 09:55:00,73.93,74.0,73.74,74.0,20930.0,61.6153,61.6737,61.457,61.6737,20930.0
2018-10-29 10:00:00,74.02,74.22,73.94,74.16,52215.0,61.6904,61.857,61.6237,61.807,52215.0
2018-10-29 10:05:00,74.13,74.35,74.12,74.34,37668.0,61.782,61.9654,61.7737,61.957,37668.0
2018-10-29 10:10:00,74.36,74.49,74.08,74.1,35848.0,61.9737,62.0821,61.7404,61.757,35848.0
2018-10-29 10:15:00,74.11,74.41,74.11,74.2,50052.0,61.7654,62.0154,61.7654,61.8404,50052.0
2018-10-29 10:20:00,74.18,74.36,74.03,74.34,47297.0,61.8237,61.9737,61.6987,61.957,47297.0
2018-10-29 10:25:00,74.34,74.68,74.32,74.48,23188.0,61.957,62.2404,61.9404,62.0737,23188.0
2018-10-29 10:30:00,74.49,74.53,74.36,74.48,15803.0,62.0821,62.1154,61.9737,62.0737,15803.0
2018-10-29 10:35:00,74.47,74.5,73.84,73.9,58757.0,62.0654,62.0904,61.5403,61.5903,58757.0
2018-10-29 10:40:00,73.9,73.93,73.6,73.9,44478.0,61.5903,61.6153,61.3403,61.5903,44478.0
2018-10-29 10:45:00,73.92,74.05,73.72,73.84,22644.0,61.607,61.7154,61.4403,61.5403,22644.0
2018-10-29 10:50:00,73.82,74.1,73.82,73.93,22084.0,61.5237,61.757,61.5237,61.6153,22084.0
2018-10-29 10:55:00,73.88,73.91,73.59,73.68,35320.0,61.5737,61.5987,61.332,61.407,35320.0
2018-10-29 11:00:00,73.68,73.87,73.68,73.73,36413.0,61.407,61.5653,61.407,61.4487,36413.0
2018-10-29 11:05:00,73.73,73.84,73.7,73.77,59359.0,61.4487,61.5403,61.4237,61.482,59359.0
2018-10-29 11:10:00,73.77,73.8,73.39,73.48,34622.0,61.482,61.507,61.1653,61.2403,34622.0
2018-10-29 11:15:00,73.51,73.65,73.12,73.12,39754.0,61.2653,61.382,60.9403,60.9403,39754.0
2018-10-29 11:20:00,73.15,73.23,73.08,73.13,62464.0,60.9653,61.0319,60.9069,60.9486,62464.0
2018-10-29 11:25:00,73.15,73.24,73.07,73.23,48301.0,60.9653,61.0403,60.8986,61.0319,48301.0
2018-10-29 11:30:00,73.24,73.27,72.99,73.15,37748.0,61.0403,61.0653,60.8319,60.9653,37748.0
2018-10-29 11:35:00,73.13,73.32,72.99,73.32,14820.0,60.9486,61.107,60.8319,61.107,14820.0
2018-10-29 11:40:00,73.33,73.42,73.25,73.4,28875.0,61.1153,61.1903,61.0486,61.1736,28875.0
2018-10-29 11:45:00,73.41,73.48,72.97,73.05,61570.0,61.182,61.2403,60.8153,60.8819,61570.0
2018-10-29 11:50:00,73.02,73.04,72.66,72.75,32662.0,60.8569,60.8736,60.5569,60.6319,32662.0
2018-10-29 11:55:00,72.77,72.85,72.52,72.7,43836.0,60.6486,60.7152,60.4402,60.5902,43836.0
2018-10-29 12:00:00,72.67,72.76,72.57,72.72,27985.0,60.5652,60.6402,60.4819,60.6069,27985.0
2018-10-29 12:05:00,72.72,72.78,72.57,72.58,21694.0,60.6069,60.6569,60.4819,60.4902,21694.0
2018-10-29 12:10:00,72.59,72.78,72.55,72.67,19739.0,60.4986,60.6569,60.4652,60.5652,19739.0
2018-10-29 12:15:00,72.69,72.94,72.68,72.78,15246.0,60.5819,60.7903,60.5736,60.6569,15246.0
2018-10-29 12:20:00,72.79,72.86,72.45,72.59,26040.0,60.6652,60.7236,60.3819,60.4986,26040.0
2018-10-29 12:25:00,72.58,72.65,72.3,72.41,25905.0,60.4902,60.5486,60.2569,60.3485,25905.0
2018-10-29 12:30:00,72.42,72.66,72.3,72.66,16250.0,60.3569,60.5569,60.2569,60.5569,16250.0
2018-10-29 12:35:00,72.63,72.77,72.62,72.67,19019.0,60.5319,60.6486,60.5236,60.5652,19019.0
2018-10-29 12:40:00,72.67,72.97,72.67,72.84,18613.0,60.5652,60.8153,60.5652,60.7069,18613.0
2018-10-29 12:45:00,72.84,72.9,72.71,72.76,30957.0,60.7069,60.7569,60.5986,60.6402,30957.0
2018-10-29 12:50:00,72.75,72.83,72.71,72.76,14104.0,60.6319,60.6986,60.5986,60.6402,14104.0
2018-10-29 12:55:00,72.75,72.78,72.58,72.71,43532.0,60.6319,60.6569,60.4902,60.5986,43532.0
2018-10-29 13:00:00,72.73,73.01,72.69,73.0,49735.0,60.6152,60.8486,60.5819,60.8403,49735.0
2018-10-29 13:05:00,73.0,73.12,72.98,73.09,18948.0,60.8403,60.9403,60.8236,60.9153,18948.0
2018-10-29 13:10:00,73.06,73.07,72.91,72.94,19254.0,60.8903,60.8986,60.7652,60.7903,19254.0
2018-10-29 13:15:00,72.93,72.93,72.81,72.87,19137.0,60.7819,60.7819,60.6819,60.7319,19137.0
2018-10-29 13:20:00,72.86,73.01,72.86,72.99,13974.0,60.7236,60.8486,60.7236,60.8319,13974.0
2018-10-29 13:25:00,72.95,72.98,72.82,72.83,14103.0,60.7986,60.8236,60.6902,60.6986,14103.0
2018-10-29 13:30:00,72.83,73.1,72.78,73.09,21486.0,60.6986,60.9236,60.6569,60.9153,21486.0
2018-10-29 13:35:00,73.08,73.1,72.87,72.98,14275.0,60.9069,60.9236,60.7319,60.8236,14275.0
2018-10-29 13:40:00,72.99,73.07,72.83,73.05,13215.0,60.8319,60.8986,60.6986,60.8819,13215.0
2018-10-29 13:45:00,73.01,73.14,72.88,72.99,19380.0,60.8486,60.9569,60.7402,60.8319,19380.0
2018-10-29 13:50:00,73.0,73.23,72.99,73.15,15627.0,60.8403,61.0319,60.8319,60.9653,15627.0
2018-10-29 13:55:00,73.17,73.24,73.03,73.03,8641.0,60.9819,61.0403,60.8653,60.8653,8641.0
2018-10-29 14:00:00,73.01,73.02,72.81,72.93,16276.0,60.8486,60.8569,60.6819,60.7819,16276.0
2018-10-29 14:05:00,72.93,73.0,72.78,72.84,20243.0,60.7819,60.8403,60.6569,60.7069,20243.0
2018-10-29 14:10:00,72.83,72.86,72.53,72.64,17238.0,60.6986,60.7236,60.4485,60.5402,17238.0
2018-10-29 14:15:00,72.62,72.62,72.44,72.56,19213.0,60.5236,60.5236,60.3735,60.4735,19213.0
2018-10-29 14:20:00,72.55,72.6,72.42,72.55,14701.0,60.4652,60.5069,60.3569,60.4652,14701.0
2018-10-29 14:25:00,72.48,72.59,72.38,72.41,21468.0,60.4069,60.4986,60.3235,60.3485,21468.0
2018-10-29 14:30:00,72.4,72.42,72.21,72.23,13466.0,60.3402,60.3569,60.1818,60.1985,13466.0
2018-10-29 14:35:00,72.23,72.42,72.2,72.31,16732.0,60.1985,60.3569,60.1735,60.2652,16732.0
2018-10-29 14:40:00,72.31,72.66,72.31,72.56,22936.0,60.2652,60.5569,60.2652,60.4735,22936.0
2018-10-29 14:45:00,72.56,72.61,72.37,72.4,11485.0,60.4735,60.5152,60.3152,60.3402,11485.0
2018-10-29 14:50:00,72.37,72.46,72.17,72.19,16225.0,60.3152,60.3902,60.1485,60.1652,16225.0
2018-10-29 14:55:00,72.22,72.44,72.16,72.39,17774.0,60.1902,60.3735,60.1402,60.3319,17774.0
2018-10-29 15:00:00,72.37,72.37,72.09,72.13,19396.0,60.3152,60.3152,60.0818,60.1152,19396.0
2018-10-29 15:05:00,72.13,72.18,71.89,71.97,22367.0,60.1152,60.1568,59.9152,59.9818,22367.0
2018-10-29 15:10:00,71.98,72.01,71.61,71.63,20927.0,59.9902,60.0152,59.6818,59.6985,20927.0
2018-10-29 15:15:00,71.6,71.73,71.43,71.67,28484.0,59.6735,59.7818,59.5318,59.7318,28484.0
2018-10-29 15:20:00,71.64,71.72,71.41,71.68,41128.0,59.7068,59.7735,59.5151,59.7401,41128.0
2018-10-29 15:25:00,71.65,71.76,71.43,71.44,31988.0,59.7151,59.8068,59.5318,59.5401,31988.0
2018-10-29 15:30:00,71.44,71.52,71.21,71.31,42689.0,59.5401,59.6068,59.3484,59.4318,42689.0
2018-10-29 15:35:00,71.33,71.39,71.12,71.24,51040.0,59.4484,59.4984,59.2734,59.3734,51040.0
2018-10-29 15:40:00,71.21,71.22,70.61,70.75,132391.0,59.3484,59.3568,58.8484,58.965,132391.0
2018-10-29 15:45:00,70.74,71.53,70.67,71.44,82091.0,58.9567,59.6151,58.8984,59.5401,82091.0
2018-10-29 15:50:00,71.44,71.88,71.43,71.84,50940.0,59.5401,59.9068,59.5318,59.8735,50940.0
2018-10-29 15:55:00,71.83,72.05,71.68,71.95,210961.0,59.8651,60.0485,59.7401,59.9652,210961.0
2018-10-30 09:30:00,71.95,72.84,71.69,72.84,38522.0,59.9652,60.7069,59.7485,60.7069,38522.0
2018-10-30 09:35:00,72.91,72.91,72.32,72.61,49113.0,60.7652,60.7652,60.2735,60.5152,49113.0
2018-10-30 09:40:00,72.62,73.36,72.59,73.13,49689.0,60.5236,61.1403,60.4986,60.9486,49689.0
2018-10-30 09:45:00,73.12,73.33,72.76,73.33,25330.0,60.9403,61.1153,60.6402,61.1153,25330.0
2018-10-30 09:50:00,73.32,73.93,73.27,73.87,26423.0,61.107,61.6153,61.0653,61.5653,26423.0
2018-10-30 09:55:00,73.85,74.33,73.73,73.95,28607.0,61.5487,61.9487,61.4487,61.632,28607.0
2018-10-30 10:00:00,74.03,74.17,73.82,74.03,26979.0,61.6987,61.8154,61.5237,61.6987,26979.0
2018-10-30 10:05:00,74.05,74.2,73.86,73.86,23697.0,61.7154,61.8404,61.557,61.557,23697.0
2018-10-30 10:10:00,73.93,74.04,73.42,73.62,35274.0,61.6153,61.707,61.1903,61.357,35274.0
2018-10-30 10:15:00,73.64,73.86,73.54,73.71,27797.0,61.3737,61.557,61.2903,61.432,27797.0
2018-10-30 10:20:00,73.73,74.0,73.73,74.0,32987.0,61.4487,61.6737,61.4487,61.6737,32987.0
2018-10-30 10:25:00,73.97,74.05,73.67,73.8,44850.0,61.6487,61.7154,61.3987,61.507,44850.0
2018-10-30 10:30:00,73.81,74.31,73.76,74.22,26312.0,61.5153,61.932,61.4737,61.857,26312.0
2018-10-30 10:35:00,74.2,74.22,73.72,73.81,30638.0,61.8404,61.857,61.4403,61.5153,30638.0
2018-10-30 10:40:00,73.81,73.86,73.6,73.68,48814.0,61.5153,61.557,61.3403,61.407,48814.0
2018-10-30 10:45:00,73.64,74.1,73.64,74.09,49148.0,61.3737,61.757,61.3737,61.7487,49148.0
2018-10-30 10:50:00,74.16,74.25,73.98,74.01,20549.0,61.807,61.882,61.657,61.682,20549.0
2018-10-30 10:55:00,74.0,74.31,74.0,74.22,27909.0,61.6737,61.932,61.6737,61.857,27909.0
2018-10-30 11:00:00,74.22,74.51,74.14,74.29,24965.0,61.857,62.0987,61.7904,61.9154,24965.0
2018-10-30 11:05:00,74.32,74.81,74.32,74.75,21530.0,61.9404,62.3488,61.9404,62.2988,21530.0
2018-10-30 11:10:00,74.75,74.82,74.43,74.44,20910.0,62.2988,62.3571,62.0321,62.0404,20910.0
2018-10-30 11:15:00,74.41,74.88,74.37,74.88,24691.0,62.0154,62.4071,61.9821,62.4071,24691.0
2018-10-30 11:20:00,74.95,75.03,74.75,74.81,50284.0,62.4654,62.5321,62.2988,62.3488,50284.0
2018-10-30 11:25:00,74.84,75.2,74.84,75.13,18617.0,62.3738,62.6738,62.3738,62.6155,18617.0
2018-10-30 11:30:00,75.12,75.19,74.96,75.11,23953.0,62.6071,62.6655,62.4738,62.5988,23953.0
2018-10-30 11:35:00,75.11,75.4,75.09,75.35,16511.0,62.5988,62.8405,62.5821,62.7988,16511.0
2018-10-30 11:40:00,75.38,75.41,75.19,75.26,20634.0,62.8238,62.8488,62.6655,62.7238,20634.0
2018-10-30 11:45:00,75.23,75.75,75.23,75.75,26533.0,62.6988,63.1322,62.6988,63.1322,26533.0
2018-10-30 11:50:00,75.76,75.81,75.36,75.42,33950.0,63.1405,63.1822,62.8071,62.8572,33950.0
2018-10-30 11:55:00,75.41,75.66,75.29,75.47,55814.0,62.8488,63.0572,62.7488,62.8988,55814.0
2018-10-30 12:00:00,75.47,75.64,75.4,75.54,20578.0,62.8988,63.0405,62.8405,62.9572,20578.0
2018-10-30 12:05:00,75.57,75.74,75.48,75.52,24752.0,62.9822,63.1238,62.9072,62.9405,24752.0
2018-10-30 12:10:00,75.55,75.7,75.42,75.43,24001.0,62.9655,63.0905,62.8572,62.8655,24001.0
2018-10-30 12:15:00,75.44,75.75,75.41,75.73,19644.0,62.8738,63.1322,62.8488,63.1155,19644.0
2018-10-30 12:20:00,75.74,75.92,75.69,75.85,13764.0,63.1238,63.2739,63.0822,63.2155,13764.0
2018-10-30 12:25:00,75.84,76.01,75.81,75.83,46459.0,63.2072,63.3489,63.1822,63.1989,46459.0
2018-10-30 12:30:00,75.8,75.81,75.63,75.73,19900.0,63.1739,63.1822,63.0322,63.1155,19900.0
2018-10-30 12:35:00,75.69,75.93,75.69,75.9,23132.0,63.0822,63.2822,63.0822,63.2572,23132.0
2018-10-30 12:40:00,75.9,76.0,75.85,75.91,23533.0,63.2572,63.3405,63.2155,63.2655,23533.0
2018-10-30 12:45:00,75.88,76.03,75.88,75.9,24051.0,63.2405,63.3655,63.2405,63.2572,24051.0
2018-10-30 12:50:00,75.92,75.92,75.68,75.72,33040.0,63.2739,63.2739,63.0738,63.1072,33040.0
2018-10-30 12:55:00,75.73,75.74,75.38,75.44,14396.0,63.1155,63.1238,62.8238,62.8738,14396.0
2018-10-30 13:00:00,75.41,75.42,75.22,75.23,32642.0,62.8488,62.8572,62.6905,62.6988,32642.0
2018-10-30 13:05:00,75.23,75.34,75.19,75.26,21342.0,62.6988,62.7905,62.6655,62.7238,21342.0
2018-10-30 13:10:00,75.23,75.23,74.81,74.84,22354.0,62.6988,62.6988,62.3488,62.3738,22354.0
2018-10-30 13:15:00,74.84,75.13,74.84,74.99,27970.0,62.3738,62.6155,62.3738,62.4988,27970.0
2018-10-30 13:20:00,74.98,75.06,74.83,74.95,15963.0,62.4904,62.5571,62.3654,62.4654,15963.0
2018-10-30 13:25:00,74.92,74.96,74.77,74.86,19596.0,62.4404,62.4738,62.3154,62.3904,19596.0
2018-10-30 13:30:00,74.86,74.93,74.5,74.52,17614.0,62.3904,62.4488,62.0904,62.1071,17614.0
2018-10-30 13:35:00,74.55,74.87,74.52,74.83,40449.0,62.1321,62.3988,62.1071,62.3654,40449.0
2018-10-30 13:40:00,74.81,75.24,74.81,75.21,17152.0,62.3488,62.7071,62.3488,62.6821,17152.0
2018-10-30 13:45:00,75.2,75.4,75.06,75.29,13765.0,62.6738,62.8405,62.5571,62.7488,13765.0
2018-10-30 13:50:00,75.31,75.32,75.09,75.17,10507.0,62.7655,62.7738,62.5821,62.6488,10507.0
2018-10-30 13:55:00,75.14,75.51,75.14,75.46,14847.0,62.6238,62.9322,62.6238,62.8905,14847.0
2018-10-30 14:00:00,75.49,75.6,75.24,75.33,37451.0,62.9155,63.0072,62.7071,62.7821,37451.0
2018-10-30 14:05:00,75.31,75.37,75.12,75.13,13854.0,62.7655,62.8155,62.6071,62.6155,13854.0
2018-10-30 14:10:00,75.1,75.35,75.05,75.28,14335.0,62.5905,62.7988,62.5488,62.7405,14335.0
2018-10-30 14:15:00,75.26,75.37,75.18,75.33,19445.0,62.7238,62.8155,62.6571,62.7821,19445.0
2018-10-30 14:20:00,75.34,75.69,75.34,75.58,19909.0,62.7905,63.0822,62.7905,62.9905,19909.0
2018-10-30 14:25:00,75.61,75.67,75.47,75.58,29374.0,63.0155,63.0655,62.8988,62.9905,29374.0
2018-10-30 14:30:00,75.62,75.8,75.48,75.79,29530.0,63.0238,63.1739,62.9072,63.1655,29530.0
2018-10-30 14:35:00,75.78,75.78,75.59,75.65,21498.0,63.1572,63.1572,62.9988,63.0488,21498.0
2018-10-30 14:40:00,75.65,75.72,75.6,75.65,31430.0,63.0488,63.1072,63.0072,63.0488,31430.0
2018-10-30 14:45:00,75.64,75.68,75.56,75.68,11795.0,63.0405,63.0738,62.9738,63.0738,11795.0
2018-10-30 14:50:00,75.66,76.01,75.66,75.79,33862.0,63.0572,63.3489,63.0572,63.1655,33862.0
2018-10-30 14:55:00,75.79,76.1,75.79,76.04,21484.0,63.1655,63.4239,63.1655,63.3739,21484.0
2018-10-30 15:00:00,76.04,76.07,75.8,76.05,20442.0,63.3739,63.3989,63.1739,63.3822,20442.0
2018-10-30 15:05:00,76.06,76.23,76.04,76.14,38794.0,63.3905,63.5322,63.3739,63.4572,38794.0
2018-10-30 15:10:00,76.15,76.4,76.12,76.15,31170.0,63.4656,63.6739,63.4406,63.4656,31170.0
2018-10-30 15:15:00,76.16,76.37,76.15,76.34,39832.0,63.4739,63.6489,63.4656,63.6239,39832.0
2018-10-30 15:20:00,76.29,76.34,76.12,76.16,38769.0,63.5822,63.6239,63.4406,63.4739,38769.0
2018-10-30 15:25:00,76.16,76.48,76.13,76.33,26534.0,63.4739,63.7406,63.4489,63.6156,26534.0
2018-10-30 15:30:00,76.37,76.5,76.31,76.42,51462.0,63.6489,63.7573,63.5989,63.6906,51462.0
2018-10-30 15:35:00,76.44,76.46,76.31,76.34,49577.0,63.7072,63.7239,63.5989,63.6239,49577.0
2018-10-30 15:40:00,76.37,76.58,76.34,76.47,93531.0,63.6489,63.8239,63.6239,63.7323,93531.0
2018-10-30 15:45:00,76.46,76.64,76.41,76.51,114763.0,63.7239,63.8739,63.6822,63.7656,114763.0
2018-10-30 15:50:00,76.5,76.66,76.46,76.52,85911.0,63.7573,63.8906,63.7239,63.7739,85911.0
2018-10-30 15:55:00,76.52,76.64,76.38,76.56,170755.0,63.7739,63.8739,63.6572,63.8073,170755.0
2018-10-31 09:30:00,77.55,78.29,77.2,78.17,43413.0,64.6324,65.2491,64.3407,65.1491,43413.0
2018-10-31 09:35:00,78.07,78.29,77.71,78.05,47712.0,65.0657,65.2491,64.7657,65.0491,47712.0
2018-10-31 09:40:00,78.05,78.27,77.71,78.23,27008.0,65.0491,65.2324,64.7657,65.1991,27008.0
2018-10-31 09:45:00,78.19,78.46,78.12,78.21,27997.0,65.1657,65.3908,65.1074,65.1824,27997.0
2018-10-31 09:50:00,78.2,78.51,78.17,78.48,31424.0,65.1741,65.4324,65.1491,65.4074,31424.0
2018-10-31 09:55:00,78.57,78.79,78.46,78.75,17201.0,65.4825,65.6658,65.3908,65.6325,17201.0
2018-10-31 10:00:00,78.76,79.08,78.46,78.97,23723.0,65.6408,65.9075,65.3908,65.8158,23723.0
2018-10-31 10:05:00,78.96,79.25,78.92,79.09,21738.0,65.8075,66.0492,65.7742,65.9158,21738.0
2018-10-31 10:10:00,79.11,79.39,79.11,79.24,24982.0,65.9325,66.1659,65.9325,66.0408,24982.0
2018-10-31 10:15:00,79.27,79.74,79.26,79.73,14926.0,66.0659,66.4576,66.0575,66.4492,14926.0
2018-10-31 10:20:00,79.73,79.77,79.57,79.6,21175.0,66.4492,66.4826,66.3159,66.3409,21175.0
2018-10-31 10:25:00,79.61,79.74,79.58,79.61,12028.0,66.3492,66.4576,66.3242,66.3492,12028.0
2018-10-31 10:30:00,79.63,79.75,79.59,79.7,30862.0,66.3659,66.4659,66.3325,66.4242,30862.0
2018-10-31 10:35:00,79.69,79.7,79.43,79.52,17981.0,66.4159,66.4242,66.1992,66.2742,17981.0
2018-10-31 10:40:00,79.52,79.53,79.24,79.35,15717.0,66.2742,66.2825,66.0408,66.1325,15717.0
2018-10-31 10:45:00,79.37,79.47,78.92,78.95,41706.0,66.1492,66.2325,65.7742,65.7992,41706.0
2018-10-31 10:50:00,78.93,79.03,78.75,78.75,32021.0,65.7825,65.8658,65.6325,65.6325,32021.0
2018-10-31 10:55:00,78.8,79.12,78.8,79.01,25826.0,65.6741,65.9408,65.6741,65.8492,25826.0
2018-10-31 11:00:00,79.01,79.23,78.88,78.89,12147.0,65.8492,66.0325,65.7408,65.7491,12147.0
2018-10-31 11:05:00,78.92,79.06,78.8,78.86,56328.0,65.7742,65.8908,65.6741,65.7241,56328.0
2018-10-31 11:10:00,78.88,79.02,78.64,78.86,38921.0,65.7408,65.8575,65.5408,65.7241,38921.0
2018-10-31 11:15:00,78.83,78.94,78.71,78.82,27159.0,65.6991,65.7908,65.5991,65.6908,27159.0
2018-10-31 11:20:00,78.81,79.22,78.81,79.22,24898.0,65.6825,66.0242,65.6825,66.0242,24898.0
2018-10-31 11:25:00,79.2,79.49,79.18,79.42,24859.0,66.0075,66.2492,65.9908,66.1909,24859.0
2018-10-31 11:30:00,79.42,79.43,79.09,79.09,10723.0,66.1909,66.1992,65.9158,65.9158,10723.0
2018-10-31 11:35:00,79.04,79.12,78.92,79.12,9600.0,65.8742,65.9408,65.7742,65.9408,9600.0
2018-10-31 11:40:00,79.14,79.19,78.7,78.7,9727.0,65.9575,65.9992,65.5908,65.5908,9727.0
2018-10-31 11:45:00,78.7,78.85,78.67,78.71,10612.0,65.5908,65.7158,65.5658,65.5991,10612.0
2018-10-31 11:50:00,78.69,78.97,78.69,78.89,15290.0,65.5825,65.8158,65.5825,65.7491,15290.0
2018-10-31 11:55:00,78.9,78.93,78.73,78.87,12936.0,65.7575,65.7825,65.6158,65.7325,12936.0
2018-10-31 12:00:00,78.88,78.96,78.57,78.6,24450.0,65.7408,65.8075,65.4825,65.5075,24450.0
2018-10-31 12:05:00,78.58,78.68,78.5,78.67,17569.0,65.4908,65.5741,65.4241,65.5658,17569.0
2018-10-31 12:10:00,78.66,78.71,78.53,78.62,13785.0,65.5575,65.5991,65.4491,65.5241,13785.0
2018-10-31 12:15:00,78.64,78.81,78.59,78.81,7410.0,65.5408,65.6825,65.4991,65.6825,7410.0
2018-10-31 12:20:00,78.81,78.9,78.77,78.87,7742.0,65.6825,65.7575,65.6491,65.7325,7742.0
2018-10-31 12:25:00,78.85,78.92,78.66,78.66,11185.0,65.7158,65.7742,65.5575,65.5575,11185.0
2018-10-31 12:30:00,78.67,78.82,78.59,78.82,10380.0,65.5658,65.6908,65.4991,65.6908,10380.0
2018-10-31 12:35:00,78.82,78.92,78.79,78.83,15345.0,65.6908,65.7742,65.6658,65.6991,15345.0
2018-10-31 12:40:00,78.85,78.92,78.65,78.83,16205.0,65.7158,65.7742,65.5491,65.6991,16205.0
2018-10-31 12:45:00,78.81,78.85,78.68,78.8,13113.0,65.6825,65.7158,65.5741,65.6741,13113.0
2018-10-31 12:50:00,78.76,78.77,78.6,78.68,24187.0,65.6408,65.6491,65.5075,65.5741,24187.0
2018-10-31 12:55:00,78.7,78.79,78.68,78.73,24334.0,65.5908,65.6658,65.5741,65.6158,24334.0
2018-10-31 13:00:00,78.72,78.9,78.7,78.84,46442.0,65.6075,65.7575,65.5908,65.7075,46442.0
2018-10-31 13:05:00,78.85,78.91,78.84,78.88,22500.0,65.7158,65.7658,65.7075,65.7408,22500.0
2018-10-31 13:10:00,78.88,79.16,78.87,79.05,17321.0,65.7408,65.9742,65.7325,65.8825,17321.0
2018-10-31 13:15:00,79.11,79.33,79.11,79.32,8229.0,65.9325,66.1159,65.9325,66.1075,8229.0
2018-10-31 13:20:00,79.35,79.46,79.11,79.15,13127.0,66.1325,66.2242,65.9325,65.9658,13127.0
2018-10-31 13:25:00,79.13,79.18,79.05,79.1,21523.0,65.9492,65.9908,65.8825,65.9242,21523.0
2018-10-31 13:30:00,79.09,79.09,79.01,79.06,17871.0,65.9158,65.9158,65.8492,65.8908,17871.0
2018-10-31 13:35:00,79.03,79.08,78.94,79.05,8882.0,65.8658,65.9075,65.7908,65.8825,8882.0
2018-10-31 13:40:00,79.06,79.35,79.03,79.35,15251.0,65.8908,66.1325,65.8658,66.1325,15251.0
2018-10-31 13:45:00,79.34,79.38,79.14,79.3,17984.0,66.1242,66.1575,65.9575,66.0909,17984.0
2018-10-31 13:50:00,79.3,79.34,79.25,79.28,8978.0,66.0909,66.1242,66.0492,66.0742,8978.0
2018-10-31 13:55:00,79.29,79.39,79.27,79.34,9045.0,66.0825,66.1659,66.0659,66.1242,9045.0
2018-10-31 14:00:00,79.32,79.45,79.19,79.45,32033.0,66.1075,66.2159,65.9992,66.2159,32033.0
2018-10-31 14:05:00,79.47,79.61,79.47,79.52,67457.0,66.2325,66.3492,66.2325,66.2742,67457.0
2018-10-31 14:10:00,79.52,79.62,79.49,79.56,11032.0,66.2742,66.3576,66.2492,66.3075,11032.0
2018-10-31 14:15:00,79.55,79.58,79.39,79.39,12593.0,66.2992,66.3242,66.1659,66.1659,12593.0
2018-10-31 14:20:00,79.37,79.42,79.23,79.27,12481.0,66.1492,66.1909,66.0325,66.0659,12481.0
2018-10-31 14:25:00,79.26,79.3,79.17,79.26,8640.0,66.0575,66.0909,65.9825,66.0575,8640.0
2018-10-31 14:30:00,79.24,79.4,79.24,79.29,11138.0,66.0408,66.1742,66.0408,66.0825,11138.0
2018-10-31 14:35:00,79.27,79.41,79.24,79.38,11260.0,66.0659,66.1825,66.0408,66.1575,11260.0
2018-10-31 14:40:00,79.36,79.44,79.3,79.31,15177.0,66.1409,66.2075,66.0909,66.0992,15177.0
2018-10-31 14:45:00,79.33,79.36,79.13,79.16,16620.0,66.1159,66.1409,65.9492,65.9742,16620.0
2018-10-31 14:50:00,79.15,79.2,79.07,79.1,21318.0,65.9658,66.0075,65.8992,65.9242,21318.0
2018-10-31 14:55:00,79.11,79.21,79.06,79.21,39065.0,65.9325,66.0158,65.8908,66.0158,39065.0
2018-10-31 15:00:00,79.21,79.56,79.15,79.51,38913.0,66.0158,66.3075,65.9658,66.2659,38913.0
2018-10-31 15:05:00,79.5,79.78,79.39,79.58,92003.0,66.2575,66.4909,66.1659,66.3242,92003.0
2018-10-31 15:10:00,79.62,79.66,79.53,79.61,35356.0,66.3576,66.3909,66.2825,66.3492,35356.0
2018-10-31 15:15:00,79.6,79.66,79.44,79.44,43917.0,66.3409,66.3909,66.2075,66.2075,43917.0
2018-10-31 15:20:00,79.43,79.5,79.17,79.25,51677.0,66.1992,66.2575,65.9825,66.0492,51677.0
2018-10-31 15:25:00,79.25,79.3,79.13,79.25,68375.0,66.0492,66.0909,65.9492,66.0492,68375.0
2018-10-31 15:30:00,79.26,79.29,79.02,79.06,27268.0,66.0575,66.0825,65.8575,65.8908,27268.0
2018-10-31 15:35:00,79.08,79.09,78.8,78.82,56879.0,65.9075,65.9158,65.6741,65.6908,56879.0
2018-10-31 15:40:00,78.82,78.99,78.74,78.77,31288.0,65.6908,65.8325,65.6241,65.6491,31288.0
2018-10-31 15:45:00,78.75,78.85,78.57,78.64,55654.0,65.6325,65.7158,65.4825,65.5408,55654.0
2018-10-31 15:50:00,78.65,78.77,78.64,78.74,56263.0,65.5491,65.6491,65.5408,65.6241,56263.0
2018-10-31 15:55:00,78.74,78.74,78.47,78.52,273896.0,65.6241,65.6241,65.3991,65.4408,273896.0
2018-11-01 09:30:00,78.48,79.02,78.02,78.7,64162.0,65.4074,65.8575,65.0241,65.5908,64162.0
2018-11-01 09:35:00,78.64,78.73,78.13,78.26,30770.0,65.5408,65.6158,65.1157,65.2241,30770.0
2018-11-01 09:40:00,78.27,78.34,78.14,78.31,27119.0,65.2324,65.2908,65.1241,65.2658,27119.0
2018-11-01 09:45:00,78.29,78.29,78.02,78.16,64639.0,65.2491,65.2491,65.0241,65.1407,64639.0
2018-11-01 09:50:00,78.13,78.55,78.02,78.42,29090.0,65.1157,65.4658,65.0241,65.3574,29090.0
2018-11-01 09:55:00,78.4,78.43,78.11,78.21,33412.0,65.3408,65.3658,65.0991,65.1824,33412.0
2018-11-01 10:00:00,78.19,78.19,77.78,77.8,33916.0,65.1657,65.1657,64.824,64.8407,33916.0
2018-11-01 10:05:00,77.82,77.93,77.58,77.84,30919.0,64.8574,64.9491,64.6574,64.874,30919.0
2018-11-01 10:10:00,77.85,78.34,77.85,78.22,18394.0,64.8824,65.2908,64.8824,65.1908,18394.0
2018-11-01 10:15:00,78.22,78.34,78.05,78.15,24669.0,65.1908,65.2908,65.0491,65.1324,24669.0
2018-11-01 10:20:00,78.15,78.37,78.04,78.34,16453.0,65.1324,65.3158,65.0407,65.2908,16453.0
2018-11-01 10:25:00,78.34,78.42,78.22,78.32,19304.0,65.2908,65.3574,65.1908,65.2741,19304.0
2018-11-01 10:30:00,78.35,78.71,78.31,78.65,17664.0,65.2991,65.5991,65.2658,65.5491,17664.0
2018-11-01 10:35:00,78.67,78.87,78.62,78.67,32301.0,65.5658,65.7325,65.5241,65.5658,32301.0
2018-11-01 10:40:00,78.66,78.79,78.62,78.68,13696.0,65.5575,65.6658,65.5241,65.5741,13696.0
2018-11-01 10:45:00,78.67,78.76,78.59,78.65,14978.0,65.5658,65.6408,65.4991,65.5491,14978.0
2018-11-01 10:50:00,78.65,78.8,78.58,78.58,18616.0,65.5491,65.6741,65.4908,65.4908,18616.0
2018-11-01 10:55:00,78.59,78.59,78.4,78.5,14427.0,65.4991,65.4991,65.3408,65.4241,14427.0
2018-11-01 11:00:00,78.52,78.57,78.32,78.47,27085.0,65.4408,65.4825,65.2741,65.3991,27085.0
2018-11-01 11:05:00,78.49,78.61,78.41,78.46,18752.0,65.4158,65.5158,65.3491,65.3908,18752.0
2018-11-01 11:10:00,78.45,78.78,78.44,78.67,17715.0,65.3824,65.6575,65.3741,65.5658,17715.0
2018-11-01 11:15:00,78.7,78.88,78.63,78.88,31706.0,65.5908,65.7408,65.5325,65.7408,31706.0
2018-11-01 11:20:00,78.88,78.92,78.77,78.9,33675.0,65.7408,65.7742,65.6491,65.7575,33675.0
2018-11-01 11:25:00,78.9,79.1,78.88,79.1,16550.0,65.7575,65.9242,65.7408,65.9242,16550.0
2018-11-01 11:30:00,79.07,79.2,78.97,79.01,16974.0,65.8992,66.0075,65.8158,65.8492,16974.0
2018-11-01 11:35:00,79.03,79.12,78.97,79.04,25156.0,65.8658,65.9408,65.8158,65.8742,25156.0
2018-11-01 11:40:00,79.06,79.2,79.03,79.19,15383.0,65.8908,66.0075,65.8658,65.9992,15383.0
2018-11-01 11:45:00,79.21,79.31,79.15,79.31,35171.0,66.0158,66.0992,65.9658,66.0992,35171.0
2018-11-01 11:50:00,79.32,79.36,79.19,79.34,16659.0,66.1075,66.1409,65.9992,66.1242,16659.0
2018-11-01 11:55:00,79.34,79.39,79.18,79.21,13931.0,66.1242,66.1659,65.9908,66.0158,13931.0
2018-11-01 12:00:00,79.21,79.22,79.08,79.19,19576.0,66.0158,66.0242,65.9075,65.9992,19576.0
2018-11-01 12:05:00,79.2,79.29,79.12,79.24,13179.0,66.0075,66.0825,65.9408,66.0408,13179.0
2018-11-01 12:10:00,79.23,79.25,79.14,79.18,11093.0,66.0325,66.0492,65.9575,65.9908,11093.0
2018-11-01 12:15:00,79.18,79.18,78.72,78.73,17875.0,65.9908,65.9908,65.6075,65.6158,17875.0
2018-11-01 12:20:00,78.74,78.8,78.7,78.8,12007.0,65.6241,65.6741,65.5908,65.6741,12007.0
2018-11-01 12:25:00,78.78,78.78,78.57,78.62,14867.0,65.6575,65.6575,65.4825,65.5241,14867.0
2018-11-01 12:30:00,78.62,78.71,78.51,78.53,16112.0,65.5241,65.5991,65.4324,65.4491,16112.0
2018-11-01 12:35:00,78.52,78.52,78.38,78.44,18010.0,65.4408,65.4408,65.3241,65.3741,18010.0
2018-11-01 12:40:00,78.42,78.51,78.42,78.47,8200.0,65.3574,65.4324,65.3574,65.3991,8200.0
2018-11-01 12:45:00,78.47,78.5,78.36,78.48,10300.0,65.3991,65.4241,65.3074,65.4074,10300.0
2018-11-01 12:50:00,78.48,78.6,78.48,78.55,11374.0,65.4074,65.5075,65.4074,65.4658,11374.0
2018-11-01 12:55:00,78.54,78.58,78.45,78.58,16990.0,65.4574,65.4908,65.3824,65.4908,16990.0
2018-11-01 13:00:00,78.58,78.62,78.49,78.62,16213.0,65.4908,65.5241,65.4158,65.5241,16213.0
2018-11-01 13:05:00,78.63,78.8,78.6,78.63,11000.0,65.5325,65.6741,65.5075,65.5325,11000.0
2018-11-01 13:10:00,78.68,78.87,78.6,78.82,15250.0,65.5741,65.7325,65.5075,65.6908,15250.0
2018-11-01 13:15:00,78.82,78.83,78.7,78.77,47905.0,65.6908,65.6991,65.5908,65.6491,47905.0
2018-11-01 13:20:00,78.75,78.92,78.64,78.9,51602.0,65.6325,65.7742,65.5408,65.7575,51602.0
2018-11-01 13:25:00,78.92,78.99,78.87,78.87,25469.0,65.7742,65.8325,65.7325,65.7325,25469.0
2018-11-01 13:30:00,78.88,78.92,78.83,78.92,13423.0,65.7408,65.7742,65.6991,65.7742,13423.0
2018-11-01 13:35:00,78.91,78.99,78.9,78.93,21827.0,65.7658,65.8325,65.7575,65.7825,21827.0
2018-11-01 13:40:00,78.96,79.09,78.95,79.0,40392.0,65.8075,65.9158,65.7992,65.8408,40392.0
2018-11-01 13:45:00,78.98,79.08,78.86,78.87,25771.0,65.8242,65.9075,65.7241,65.7325,25771.0
2018-11-01 13:50:00,78.85,78.93,78.8,78.89,8314.0,65.7158,65.7825,65.6741,65.7491,8314.0
2018-11-01 13:55:00,78.87,79.06,78.84,79.02,12970.0,65.7325,65.8908,65.7075,65.8575,12970.0
2018-11-01 14:00:00,79.03,79.03,78.9,79.01,8400.0,65.8658,65.8658,65.7575,65.8492,8400.0
2018-11-01 14:05:00,78.99,79.02,78.82,78.9,15208.0,65.8325,65.8575,65.6908,65.7575,15208.0
2018-11-01 14:10:00,78.88,78.9,78.83,78.89,17610.0,65.7408,65.7575,65.6991,65.7491,17610.0
2018-11-01 14:15:00,78.89,79.09,78.89,79.09,17727.0,65.7491,65.9158,65.7491,65.9158,17727.0
2018-11-01 14:20:00,79.09,79.35,79.09,79.35,10708.0,65.9158,66.1325,65.9158,66.1325,10708.0
2018-11-01 14:25:00,79.36,79.39,79.27,79.37,12900.0,66.1409,66.1659,66.0659,66.1492,12900.0
2018-11-01 14:30:00,79.34,79.36,79.11,79.13,19422.0,66.1242,66.1409,65.9325,65.9492,19422.0
2018-11-01 14:35:00,79.12,79.22,79.1,79.19,39886.0,65.9408,66.0242,65.9242,65.9992,39886.0
2018-11-01 14:40:00,79.19,79.25,79.12,79.22,16438.0,65.9992,66.0492,65.9408,66.0242,16438.0
2018-11-01 14:45:00,79.23,79.3,79.12,79.21,41787.0,66.0325,66.0909,65.9408,66.0158,41787.0
2018-11-01 14:50:00,79.2,79.26,79.16,79.18,15810.0,66.0075,66.0575,65.9742,65.9908,15810.0
2018-11-01 14:55:00,79.18,79.27,79.14,79.23,13367.0,65.9908,66.0659,65.9575,66.0325,13367.0
2018-11-01 15:00:00,79.2,79.21,79.09,79.1,16792.0,66.0075,66.0158,65.9158,65.9242,16792.0
2018-11-01 15:05:00,79.1,79.11,79.02,79.11,18570.0,65.9242,65.9325,65.8575,65.9325,18570.0
2018-11-01 15:10:00,79.11,79.18,79.06,79.13,26722.0,65.9325,65.9908,65.8908,65.9492,26722.0
2018-11-01 15:15:00,79.13,79.19,79.09,79.18,22275.0,65.9492,65.9992,65.9158,65.9908,22275.0
2018-11-01 15:20:00,79.19,79.27,79.14,79.21,23907.0,65.9992,66.0659,65.9575,66.0158,23907.0
2018-11-01 15:25:00,79.21,79.35,79.19,79.31,23852.0,66.0158,66.1325,65.9992,66.0992,23852.0
2018-11-01 15:30:00,79.3,79.3,79.2,79.26,42539.0,66.0909,66.0909,66.0075,66.0575,42539.0
2018-11-01 15:35:00,79.26,79.33,79.24,79.3,49502.0,66.0575,66.1159,66.0408,66.0909,49502.0
2018-11-01 15:40:00,79.31,79.43,79.24,79.41,52185.0,66.0992,66.1992,66.0408,66.1825,52185.0
2018-11-01 15:45:00,79.4,79.5,79.33,79.46,47380.0,66.1742,66.2575,66.1159,66.2242,47380.0
2018-11-01 15:50:00,79.46,79.52,79.43,79.48,71183.0,66.2242,66.2742,66.1992,66.2409,71183.0
2018-11-01 15:55:00,79.48,79.6,79.46,79.48,187111.0,66.2409,66.3409,66.2242,66.2409,187111.0
2018-11-02 09:30:00,79.19,79.61,78.32,79.54,111848.0,65.9992,66.3492,65.2741,66.2909,111848.0
2018-11-02 09:35:00,79.5,79.66,79.13,79.5,70088.0,66.2575,66.3909,65.9492,66.2575,70088.0
2018-11-02 09:40:00,79.57,80.31,79.55,80.22,54875.0,66.3159,66.9326,66.2992,66.8576,54875.0
2018-11-02 09:45:00,80.19,80.36,80.07,80.26,90011.0,66.8326,66.9743,66.7326,66.8909,90011.0
2018-11-02 09:50:00,80.26,80.32,79.94,80.31,18466.0,66.8909,66.941,66.6242,66.9326,18466.0
2018-11-02 09:55:00,80.3,80.3,79.84,80.03,23638.0,66.9243,66.9243,66.5409,66.6993,23638.0
2018-11-02 10:00:00,80.06,80.16,79.85,79.86,23286.0,66.7243,66.8076,66.5492,66.5576,23286.0
2018-11-02 10:05:00,79.91,79.95,79.78,79.8,33204.0,66.5992,66.6326,66.4909,66.5076,33204.0
2018-11-02 10:10:00,79.78,79.78,79.36,79.56,20551.0,66.4909,66.4909,66.1409,66.3075,20551.0
2018-11-02 10:15:00,79.52,79.72,79.33,79.72,42543.0,66.2742,66.4409,66.1159,66.4409,42543.0
2018-11-02 10:20:00,79.77,79.9,79.52,79.53,11029.0,66.4826,66.5909,66.2742,66.2825,11029.0
2018-11-02 10:25:00,79.51,79.6,79.33,79.37,15221.0,66.2659,66.3409,66.1159,66.1492,15221.0
2018-11-02 10:30:00,79.31,79.32,79.09,79.21,11261.0,66.0992,66.1075,65.9158,66.0158,11261.0
2018-11-02 10:35:00,79.23,79.23,78.69,78.76,16854.0,66.0325,66.0325,65.5825,65.6408,16854.0
2018-11-02 10:40:00,78.75,78.9,78.6,78.83,16624.0,65.6325,65.7575,65.5075,65.6991,16624.0
2018-11-02 10:45:00,78.83,79.21,78.8,79.0,37162.0,65.6991,66.0158,65.6741,65.8408,37162.0
2018-11-02 10:50:00,79.03,79.44,79.03,79.16,20886.0,65.8658,66.2075,65.8658,65.9742,20886.0
2018-11-02 10:55:00,79.16,79.31,79.09,79.31,18862.0,65.9742,66.0992,65.9158,66.0992,18862.0
2018-11-02 11:00:00,79.32,79.33,78.97,78.97,13985.0,66.1075,66.1159,65.8158,65.8158,13985.0
2018-11-02 11:05:00,78.98,79.2,78.83,79.2,6788.0,65.8242,66.0075,65.6991,66.0075,6788.0
2018-11-02 11:10:00,79.23,79.39,79.13,79.24,12429.0,66.0325,66.1659,65.9492,66.0408,12429.0
2018-11-02 11:15:00,79.24,79.42,79.14,79.42,10100.0,66.0408,66.1909,65.9575,66.1909,10100.0
2018-11-02 11:20:00,79.36,79.37,79.07,79.34,12725.0,66.1409,66.1492,65.8992,66.1242,12725.0
2018-11-02 11:25:00,79.34,79.37,79.17,79.25,10300.0,66.1242,66.1492,65.9825,66.0492,10300.0
2018-11-02 11:30:00,79.32,79.63,79.27,79.5,48730.0,66.1075,66.3659,66.0659,66.2575,48730.0
2018-11-02 11:35:00,79.52,79.62,79.34,79.62,7361.0,66.2742,66.3576,66.1242,66.3576,7361.0
2018-11-02 11:40:00,79.61,79.71,79.51,79.65,9638.0,66.3492,66.4326,66.2659,66.3826,9638.0
2018-11-02 11:45:00,79.64,79.87,79.49,79.61,19401.0,66.3742,66.5659,66.2492,66.3492,19401.0
2018-11-02 11:50:00,79.57,79.67,79.43,79.43,33360.0,66.3159,66.3992,66.1992,66.1992,33360.0
2018-11-02 11:55:00,79.4,79.9,79.35,79.89,43262.0,66.1742,66.5909,66.1325,66.5826,43262.0
2018-11-02 12:00:00,79.89,80.04,79.85,79.85,15023.0,66.5826,66.7076,66.5492,66.5492,15023.0
2018-11-02 12:05:00,79.84,79.85,79.53,79.53,14475.0,66.5409,66.5492,66.2825,66.2825,14475.0
2018-11-02 12:10:00,79.57,79.69,79.47,79.66,8640.0,66.3159,66.4159,66.2325,66.3909,8640.0
2018-11-02 12:15:00,79.65,79.67,79.45,79.51,25182.0,66.3826,66.3992,66.2159,66.2659,25182.0
2018-11-02 12:20:00,79.52,79.65,79.44,79.44,46727.0,66.2742,66.3826,66.2075,66.2075,46727.0
2018-11-02 12:25:00,79.46,79.57,79.44,79.55,5831.0,66.2242,66.3159,66.2075,66.2992,5831.0
2018-11-02 12:30:00,79.57,79.57,79.25,79.27,8659.0,66.3159,66.3159,66.0492,66.0659,8659.0
2018-11-02 12:35:00,79.24,79.28,78.95,78.97,14089.0,66.0408,66.0742,65.7992,65.8158,14089.0
2018-11-02 12:40:00,78.94,79.0,78.75,78.76,19716.0,65.7908,65.8408,65.6325,65.6408,19716.0
2018-11-02 12:45:00,78.75,78.93,78.68,78.8,11180.0,65.6325,65.7825,65.5741,65.6741,11180.0
2018-11-02 12:50:00,78.81,78.81,78.44,78.51,9558.0,65.6825,65.6825,65.3741,65.4324,9558.0
2018-11-02 12:55:00,78.5,78.5,78.21,78.43,12655.0,65.4241,65.4241,65.1824,65.3658,12655.0
2018-11-02 13:00:00,78.41,78.41,78.19,78.2,29723.0,65.3491,65.3491,65.1657,65.1741,29723.0
2018-11-02 13:05:00,78.17,78.37,78.15,78.33,50383.0,65.1491,65.3158,65.1324,65.2824,50383.0
2018-11-02 13:10:00,78.33,78.43,78.31,78.36,20825.0,65.2824,65.3658,65.2658,65.3074,20825.0
2018-11-02 13:15:00,78.38,78.5,78.33,78.49,10407.0,65.3241,65.4241,65.2824,65.4158,10407.0
2018-11-02 13:20:00,78.49,78.51,78.38,78.45,24543.0,65.4158,65.4324,65.3241,65.3824,24543.0
2018-11-02 13:25:00,78.45,78.51,78.37,78.49,13045.0,65.3824,65.4324,65.3158,65.4158,13045.0
2018-11-02 13:30:00,78.47,78.73,78.44,78.7,27626.0,65.3991,65.6158,65.3741,65.5908,27626.0
2018-11-02 13:35:00,78.68,78.76,78.55,78.63,10747.0,65.5741,65.6408,65.4658,65.5325,10747.0
2018-11-02 13:40:00,78.63,78.79,78.55,78.71,15823.0,65.5325,65.6658,65.4658,65.5991,15823.0
2018-11-02 13:45:00,78.7,78.83,78.66,78.79,14216.0,65.5908,65.6991,65.5575,65.6658,14216.0
2018-11-02 13:50:00,78.79,78.83,78.69,78.78,22865.0,65.6658,65.6991,65.5825,65.6575,22865.0
2018-11-02 13:55:00,78.79,78.81,78.71,78.8,6853.0,65.6658,65.6825,65.5991,65.6741,6853.0
2018-11-02 14:00:00,78.78,78.8,78.67,78.67,13930.0,65.6575,65.6741,65.5658,65.5658,13930.0
2018-11-02 14:05:00,78.65,78.65,78.43,78.45,18777.0,65.5491,65.5491,65.3658,65.3824,18777.0
2018-11-02 14:10:00,78.43,78.5,78.33,78.35,17079.0,65.3658,65.4241,65.2824,65.2991,17079.0
2018-11-02 14:15:00,78.39,78.68,78.37,78.66,5101.0,65.3324,65.5741,65.3158,65.5575,5101.0
2018-11-02 14:20:00,78.63,78.64,78.39,78.46,20369.0,65.5325,65.5408,65.3324,65.3908,20369.0
2018-11-02 14:25:00,78.46,79.22,78.29,79.15,26829.0,65.3908,66.0242,65.2491,65.9658,26829.0
2018-11-02 14:30:00,79.13,79.13,78.78,78.8,29537.0,65.9492,65.9492,65.6575,65.6741,29537.0
2018-11-02 14:35:00,78.79,78.85,78.71,78.8,10101.0,65.6658,65.7158,65.5991,65.6741,10101.0
2018-11-02 14:40:00,78.76,78.9,78.75,78.8,18589.0,65.6408,65.7575,65.6325,65.6741,18589.0
2018-11-02 14:45:00,78.8,78.93,78.78,78.85,8787.0,65.6741,65.7825,65.6575,65.7158,8787.0
2018-11-02 14:50:00,78.85,78.93,78.82,78.91,21510.0,65.7158,65.7825,65.6908,65.7658,21510.0
2018-11-02 14:55:00,78.91,79.02,78.83,78.95,13859.0,65.7658,65.8575,65.6991,65.7992,13859.0
2018-11-02 15:00:00,78.95,79.08,78.68,78.83,19817.0,65.7992,65.9075,65.5741,65.6991,19817.0
2018-11-02 15:05:00,78.8,78.86,78.69,78.84,14096.0,65.6741,65.7241,65.5825,65.7075,14096.0
2018-11-02 15:10:00,78.84,79.22,78.82,79.05,28548.0,65.7075,66.0242,65.6908,65.8825,28548.0
2018-11-02 15:15:00,79.03,79.12,78.97,79.08,17538.0,65.8658,65.9408,65.8158,65.9075,17538.0
2018-11-02 15:20:00,79.09,79.16,79.07,79.16,22007.0,65.9158,65.9742,65.8992,65.9742,22007.0
2018-11-02 15:25:00,79.19,79.28,79.11,79.15,27551.0,65.9992,66.0742,65.9325,65.9658,27551.0
2018-11-02 15:30:00,79.14,79.17,78.99,79.0,34130.0,65.9575,65.9825,65.8325,65.8408,34130.0
2018-11-02 15:35:00,79.0,79.2,78.93,79.18,44892.0,65.8408,66.0075,65.7825,65.9908,44892.0
2018-11-02 15:40:00,79.18,79.31,79.13,79.29,26190.0,65.9908,66.0992,65.9492,66.0825,26190.0
2018-11-02 15:45:00,79.29,79.33,78.99,79.06,38052.0,66.0825,66.1159,65.8325,65.8908,38052.0
2018-11-02 15:50:00,79.06,79.18,78.92,78.97,71590.0,65.8908,65.9908,65.7742,65.8158,71590.0
2018-11-02 15:55:00,78.99,79.09,78.81,78.89,185153.0,65.8325,65.9158,65.6825,65.7491,185153.0
2018-11-05 09:30:00,79.31,79.5,78.76,79.4,82484.0,66.0992,66.2575,65.6408,66.1742,82484.0
2018-11-05 09:35:00,79.38,79.46,78.95,79.03,17804.0,66.1575,66.2242,65.7992,65.8658,17804.0
2018-11-05 09:40:00,79.09,79.15,78.76,78.81,12314.0,65.9158,65.9658,65.6408,65.6825,12314.0
2018-11-05 09:45:00,78.82,79.4,78.82,79.21,22395.0,65.6908,66.1742,65.6908,66.0158,22395.0
2018-11-05 09:50:00,79.24,79.51,79.21,79.32,13993.0,66.0408,66.2659,66.0158,66.1075,13993.0
2018-11-05 09:55:00,79.36,79.58,79.25,79.3,10449.0,66.1409,66.3242,66.0492,66.0909,10449.0
2018-11-05 10:00:00,79.32,79.47,79.17,79.2,11506.0,66.1075,66.2325,65.9825,66.0075,11506.0
2018-11-05 10:05:00,79.26,79.31,79.18,79.22,29547.0,66.0575,66.0992,65.9908,66.0242,29547.0
2018-11-05 10:10:00,79.16,79.22,78.91,79.08,28730.0,65.9742,66.0242,65.7658,65.9075,28730.0
2018-11-05 10:15:00,79.06,79.29,79.04,79.24,15253.0,65.8908,66.0825,65.8742,66.0408,15253.0
2018-11-05 10:20:00,79.25,79.27,78.91,79.08,18669.0,66.0492,66.0659,65.7658,65.9075,18669.0
2018-11-05 10:25:00,79.07,79.15,78.95,79.06,10277.0,65.8992,65.9658,65.7992,65.8908,10277.0
2018-11-05 10:30:00,79.11,79.56,79.09,79.44,7824.0,65.9325,66.3075,65.9158,66.2075,7824.0
2018-11-05 10:35:00,79.47,79.53,79.18,79.19,10416.0,66.2325,66.2825,65.9908,65.9992,10416.0
2018-11-05 10:40:00,79.21,79.39,79.11,79.38,10691.0,66.0158,66.1659,65.9325,66.1575,10691.0
2018-11-05 10:45:00,79.39,79.42,79.23,79.34,8568.0,66.1659,66.1909,66.0325,66.1242,8568.0
2018-11-05 10:50:00,79.37,79.55,79.32,79.46,10207.0,66.1492,66.2992,66.1075,66.2242,10207.0
2018-11-05 10:55:00,79.48,79.89,79.48,79.88,7929.0,66.2409,66.5826,66.2409,66.5742,7929.0
2018-11-05 11:00:00,79.85,80.05,79.81,80.02,10520.0,66.5492,66.7159,66.5159,66.6909,10520.0
2018-11-05 11:05:00,80.02,80.02,79.82,79.83,12962.0,66.6909,66.6909,66.5242,66.5326,12962.0
2018-11-05 11:10:00,79.81,79.81,79.59,79.6,7895.0,66.5159,66.5159,66.3325,66.3409,7895.0
2018-11-05 11:15:00,79.64,79.64,79.51,79.58,10679.0,66.3742,66.3742,66.2659,66.3242,10679.0
2018-11-05 11:20:00,79.56,79.57,79.19,79.19,9613.0,66.3075,66.3159,65.9992,65.9992,9613.0
2018-11-05 11:25:00,79.19,79.23,79.07,79.23,8490.0,65.9992,66.0325,65.8992,66.0325,8490.0
2018-11-05 11:30:00,79.2,79.2,79.04,79.04,12298.0,66.0075,66.0075,65.8742,65.8742,12298.0
2018-11-05 11:35:00,79.05,79.12,79.05,79.12,10080.0,65.8825,65.9408,65.8825,65.9408,10080.0
2018-11-05 11:40:00,79.13,79.33,79.11,79.17,13237.0,65.9492,66.1159,65.9325,65.9825,13237.0
2018-11-05 11:45:00,79.14,79.2,79.1,79.18,7680.0,65.9575,66.0075,65.9242,65.9908,7680.0
2018-11-05 11:50:00,79.2,79.54,79.2,79.53,9143.0,66.0075,66.2909,66.0075,66.2825,9143.0
2018-11-05 11:55:00,79.49,79.5,79.27,79.36,10603.0,66.2492,66.2575,66.0659,66.1409,10603.0
2018-11-05 12:00:00,79.4,79.4,79.22,79.24,14739.0,66.1742,66.1742,66.0242,66.0408,14739.0
2018-11-05 12:05:00,79.21,79.22,79.1,79.1,18515.0,66.0158,66.0242,65.9242,65.9242,18515.0
2018-11-05 12:10:00,79.09,79.2,79.07,79.19,27796.0,65.9158,66.0075,65.8992,65.9992,27796.0
2018-11-05 12:15:00,79.19,79.2,78.99,79.02,21446.0,65.9992,66.0075,65.8325,65.8575,21446.0
2018-11-05 12:20:00,79.01,79.18,78.99,79.18,9720.0,65.8492,65.9908,65.8325,65.9908,9720.0
2018-11-05 12:25:00,79.18,79.35,79.13,79.13,18390.0,65.9908,66.1325,65.9492,65.9492,18390.0
2018-11-05 12:30:00,79.12,79.16,79.04,79.07,4878.0,65.9408,65.9742,65.8742,65.8992,4878.0
2018-11-05 12:35:00,79.07,79.07,78.91,78.91,3900.0,65.8992,65.8992,65.7658,65.7658,3900.0
2018-11-05 12:40:00,78.93,78.93,78.83,78.83,19505.0,65.7825,65.7825,65.6991,65.6991,19505.0
2018-11-05 12:45:00,78.85,78.85,78.69,78.84,12670.0,65.7158,65.7158,65.5825,65.7075,12670.0
2018-11-05 12:50:00,78.85,78.9,78.77,78.8,12680.0,65.7158,65.7575,65.6491,65.6741,12680.0
2018-11-05 12:55:00,78.81,78.91,78.77,78.88,10777.0,65.6825,65.7658,65.6491,65.7408,10777.0
2018-11-05 13:00:00,78.87,78.93,78.82,78.92,7929.0,65.7325,65.7825,65.6908,65.7742,7929.0
2018-11-05 13:05:00,78.93,78.96,78.79,78.92,5452.0,65.7825,65.8075,65.6658,65.7742,5452.0
2018-11-05 13:10:00,78.91,79.07,78.82,79.06,15106.0,65.7658,65.8992,65.6908,65.8908,15106.0
2018-11-05 13:15:00,79.09,79.15,79.01,79.05,13653.0,65.9158,65.9658,65.8492,65.8825,13653.0
2018-11-05 13:20:00,79.03,79.1,78.98,79.07,6200.0,65.8658,65.9242,65.8242,65.8992,6200.0
2018-11-05 13:25:00,79.07,79.1,79.0,79.02,3900.0,65.8992,65.9242,65.8408,65.8575,3900.0
2018-11-05 13:30:00,79.03,79.15,78.97,79.03,22781.0,65.8658,65.9658,65.8158,65.8658,22781.0
2018-11-05 13:35:00,79.0,79.2,79.0,79.15,13855.0,65.8408,66.0075,65.8408,65.9658,13855.0
2018-11-05 13:40:00,79.17,79.32,79.16,79.23,5438.0,65.9825,66.1075,65.9742,66.0325,5438.0
2018-11-05 13:45:00,79.23,79.34,79.23,79.32,5087.0,66.0325,66.1242,66.0325,66.1075,5087.0
2018-11-05 13:50:00,79.35,79.51,79.34,79.5,12644.0,66.1325,66.2659,66.1242,66.2575,12644.0
2018-11-05 13:55:00,79.49,79.57,79.4,79.4,6449.0,66.2492,66.3159,66.1742,66.1742,6449.0
2018-11-05 14:00:00,79.4,79.43,79.34,79.39,5345.0,66.1742,66.1992,66.1242,66.1659,5345.0
2018-11-05 14:05:00,79.37,79.45,79.37,79.44,9011.0,66.1492,66.2159,66.1492,66.2075,9011.0
2018-11-05 14:10:00,79.46,79.57,79.45,79.53,5300.0,66.2242,66.3159,66.2159,66.2825,5300.0
2018-11-05 14:15:00,79.53,79.66,79.45,79.66,12169.0,66.2825,66.3909,66.2159,66.3909,12169.0
2018-11-05 14:20:00,79.64,79.86,79.64,79.82,8032.0,66.3742,66.5576,66.3742,66.5242,8032.0
2018-11-05 14:25:00,79.82,79.88,79.79,79.83,5534.0,66.5242,66.5742,66.4992,66.5326,5534.0
2018-11-05 14:30:00,79.88,79.88,79.82,79.86,8182.0,66.5742,66.5742,66.5242,66.5576,8182.0
2018-11-05 14:35:00,79.87,79.87,79.81,79.87,8134.0,66.5659,66.5659,66.5159,66.5659,8134.0
2018-11-05 14:40:00,79.87,79.95,79.85,79.95,8530.0,66.5659,66.6326,66.5492,66.6326,8530.0
2018-11-05 14:45:00,80.01,80.07,79.9,79.96,9978.0,66.6826,66.7326,66.5909,66.6409,9978.0
2018-11-05 14:50:00,79.99,80.12,79.98,80.08,10127.0,66.6659,66.7743,66.6576,66.7409,10127.0
2018-11-05 14:55:00,80.06,80.1,80.0,80.0,8035.0,66.7243,66.7576,66.6743,66.6743,8035.0
2018-11-05 15:00:00,79.99,80.07,79.93,80.02,8745.0,66.6659,66.7326,66.6159,66.6909,8745.0
2018-11-05 15:05:00,80.02,80.2,80.02,80.12,16513.0,66.6909,66.8409,66.6909,66.7743,16513.0
2018-11-05 15:10:00,80.14,80.4,80.14,80.4,8833.0,66.7909,67.0076,66.7909,67.0076,8833.0
2018-11-05 15:15:00,80.38,80.38,80.09,80.13,14215.0,66.991,66.991,66.7493,66.7826,14215.0
2018-11-05 15:20:00,80.14,80.17,79.96,79.96,11832.0,66.7909,66.8159,66.6409,66.6409,11832.0
2018-11-05 15:25:00,79.94,80.04,79.86,80.01,14976.0,66.6242,66.7076,66.5576,66.6826,14976.0
2018-11-05 15:30:00,80.02,80.06,79.91,80.06,12266.0,66.6909,66.7243,66.5992,66.7243,12266.0
2018-11-05 15:35:00,80.06,80.12,79.99,80.06,12498.0,66.7243,66.7743,66.6659,66.7243,12498.0
2018-11-05 15:40:00,80.07,80.16,80.07,80.15,20077.0,66.7326,66.8076,66.7326,66.7993,20077.0
2018-11-05 15:45:00,80.14,80.16,80.01,80.05,22027.0,66.7909,66.8076,66.6826,66.7159,22027.0
2018-11-05 15:50:00,80.04,80.18,80.02,80.17,27160.0,66.7076,66.8243,66.6909,66.8159,27160.0
2018-11-05 15:55:00,80.18,80.23,80.1,80.13,51721.0,66.8243,66.8659,66.7576,66.7826,51721.0
2018-11-06 09:30:00,80.12,80.75,79.72,80.63,27897.0,66.7743,67.2993,66.4409,67.1993,27897.0
2018-11-06 09:35:00,80.63,80.85,80.35,80.45,20788.0,67.1993,67.3827,66.966,67.0493,20788.0
2018-11-06 09:40:00,80.41,80.67,80.26,80.34,22601.0,67.016,67.2327,66.8909,66.9576,22601.0
2018-11-06 09:45:00,80.36,80.69,80.31,80.67,11653.0,66.9743,67.2493,66.9326,67.2327,11653.0
2018-11-06 09:50:00,80.71,80.73,80.44,80.71,10450.0,67.266,67.2827,67.041,67.266,10450.0
2018-11-06 09:55:00,80.75,80.79,80.55,80.65,9566.0,67.2993,67.3327,67.1326,67.216,9566.0
2018-11-06 10:00:00,80.63,80.73,80.49,80.68,9324.0,67.1993,67.2827,67.0826,67.241,9324.0
2018-11-06 10:05:00,80.67,80.68,80.3,80.38,8246.0,67.2327,67.241,66.9243,66.991,8246.0
2018-11-06 10:10:00,80.38,80.55,80.25,80.55,7671.0,66.991,67.1326,66.8826,67.1326,7671.0
2018-11-06 10:15:00,80.6,80.73,80.49,80.49,14709.0,67.1743,67.2827,67.0826,67.0826,14709.0
2018-11-06 10:20:00,80.5,80.79,80.46,80.79,15505.0,67.091,67.3327,67.0576,67.3327,15505.0
2018-11-06 10:25:00,80.81,80.82,80.62,80.7,16701.0,67.3493,67.3577,67.191,67.2577,16701.0
2018-11-06 10:30:00,80.75,80.91,80.64,80.9,12892.0,67.2993,67.4327,67.2076,67.4243,12892.0
2018-11-06 10:35:00,80.91,80.91,80.52,80.54,8384.0,67.4327,67.4327,67.1076,67.1243,8384.0
2018-11-06 10:40:00,80.53,80.6,80.46,80.55,7779.0,67.116,67.1743,67.0576,67.1326,7779.0
2018-11-06 10:45:00,80.56,80.65,80.45,80.5,6610.0,67.141,67.216,67.0493,67.091,6610.0
2018-11-06 10:50:00,80.53,80.54,80.23,80.36,8200.0,67.116,67.1243,66.8659,66.9743,8200.0
2018-11-06 10:55:00,80.38,80.43,80.18,80.28,11909.0,66.991,67.0326,66.8243,66.9076,11909.0
2018-11-06 11:00:00,80.29,80.34,79.95,80.02,6196.0,66.9159,66.9576,66.6326,66.6909,6196.0
2018-11-06 11:05:00,80.0,80.09,79.96,79.99,22089.0,66.6743,66.7493,66.6409,66.6659,22089.0
2018-11-06 11:10:00,79.97,80.21,79.91,80.19,14436.0,66.6493,66.8493,66.5992,66.8326,14436.0
2018-11-06 11:15:00,80.19,80.21,80.0,80.0,37273.0,66.8326,66.8493,66.6743,66.6743,37273.0
2018-11-06 11:20:00,80.01,80.14,79.8,80.12,54892.0,66.6826,66.7909,66.5076,66.7743,54892.0
2018-11-06 11:25:00,80.12,80.28,80.08,80.09,15973.0,66.7743,66.9076,66.7409,66.7493,15973.0
2018-11-06 11:30:00,80.12,80.14,79.98,80.06,10976.0,66.7743,66.7909,66.6576,66.7243,10976.0
2018-11-06 11:35:00,80.06,80.28,80.06,80.25,11168.0,66.7243,66.9076,66.7243,66.8826,11168.0
2018-11-06 11:40:00,80.25,80.33,80.17,80.33,8407.0,66.8826,66.9493,66.8159,66.9493,8407.0
2018-11-06 11:45:00,80.3,80.35,80.25,80.32,6700.0,66.9243,66.966,66.8826,66.941,6700.0
2018-11-06 11:50:00,80.32,80.42,80.3,80.37,11305.0,66.941,67.0243,66.9243,66.9826,11305.0
2018-11-06 11:55:00,80.4,80.55,80.4,80.55,17267.0,67.0076,67.1326,67.0076,67.1326,17267.0
2018-11-06 12:00:00,80.57,80.68,80.45,80.48,20475.0,67.1493,67.241,67.0493,67.0743,20475.0
2018-11-06 12:05:00,80.47,80.53,80.4,80.4,19325.0,67.066,67.116,67.0076,67.0076,19325.0
2018-11-06 12:10:00,80.41,80.48,80.4,80.46,8705.0,67.016,67.0743,67.0076,67.0576,8705.0
2018-11-06 12:15:00,80.46,80.52,80.41,80.48,9700.0,67.0576,67.1076,67.016,67.0743,9700.0
2018-11-06 12:20:00,80.5,80.54,80.35,80.5,11041.0,67.091,67.1243,66.966,67.091,11041.0
2018-11-06 12:25:00,80.51,80.53,80.4,80.45,8580.0,67.0993,67.116,67.0076,67.0493,8580.0
2018-11-06 12:30:00,80.47,80.52,80.36,80.36,8856.0,67.066,67.1076,66.9743,66.9743,8856.0
2018-11-06 12:35:00,80.34,80.46,80.34,80.42,6900.0,66.9576,67.0576,66.9576,67.0243,6900.0
2018-11-06 12:40:00,80.45,80.58,80.45,80.58,7333.0,67.0493,67.1576,67.0493,67.1576,7333.0
2018-11-06 12:45:00,80.58,80.58,80.39,80.39,8229.0,67.1576,67.1576,66.9993,66.9993,8229.0
2018-11-06 12:50:00,80.42,80.43,80.32,80.41,5045.0,67.0243,67.0326,66.941,67.016,5045.0
2018-11-06 12:55:00,80.42,80.44,80.33,80.37,8566.0,67.0243,67.041,66.9493,66.9826,8566.0
2018-11-06 13:00:00,80.43,80.55,80.41,80.53,6050.0,67.0326,67.1326,67.016,67.116,6050.0
2018-11-06 13:05:00,80.54,80.55,80.35,80.42,9045.0,67.1243,67.1326,66.966,67.0243,9045.0
2018-11-06 13:10:00,80.42,80.53,80.32,80.35,9465.0,67.0243,67.116,66.941,66.966,9465.0
2018-11-06 13:15:00,80.35,80.38,80.27,80.34,5900.0,66.966,66.991,66.8993,66.9576,5900.0
2018-11-06 13:20:00,80.34,80.34,80.28,80.31,5050.0,66.9576,66.9576,66.9076,66.9326,5050.0
2018-11-06 13:25:00,80.3,80.3,80.1,80.16,6465.0,66.9243,66.9243,66.7576,66.8076,6465.0
2018-11-06 13:30:00,80.14,80.2,80.09,80.1,8945.0,66.7909,66.8409,66.7493,66.7576,8945.0
2018-11-06 13:35:00,80.11,80.19,80.11,80.19,7220.0,66.7659,66.8326,66.7659,66.8326,7220.0
2018-11-06 13:40:00,80.18,80.27,80.18,80.18,5464.0,66.8243,66.8993,66.8243,66.8243,5464.0
2018-11-06 13:45:00,80.16,80.2,80.05,80.06,7064.0,66.8076,66.8409,66.7159,66.7243,7064.0
2018-11-06 13:50:00,80.05,80.14,80.04,80.1,6900.0,66.7159,66.7909,66.7076,66.7576,6900.0
2018-11-06 13:55:00,80.11,80.13,80.0,80.03,5833.0,66.7659,66.7826,66.6743,66.6993,5833.0
2018-11-06 14:00:00,80.02,80.03,79.94,79.97,6928.0,66.6909,66.6993,66.6242,66.6493,6928.0
2018-11-06 14:05:00,79.95,80.02,79.95,79.95,5820.0,66.6326,66.6909,66.6326,66.6326,5820.0
2018-11-06 14:10:00,79.94,80.02,79.94,80.01,5903.0,66.6242,66.6909,66.6242,66.6826,5903.0
2018-11-06 14:15:00,80.01,80.01,79.93,79.96,5665.0,66.6826,66.6826,66.6159,66.6409,5665.0
2018-11-06 14:20:00,79.96,79.96,79.79,79.81,5199.0,66.6409,66.6409,66.4992,66.5159,5199.0
2018-11-06 14:25:00,79.77,79.77,79.51,79.53,10326.0,66.4826,66.4826,66.2659,66.2825,10326.0
2018-11-06 14:30:00,79.52,79.74,79.5,79.74,14292.0,66.2742,66.4576,66.2575,66.4576,14292.0
2018-11-06 14:35:00,79.73,79.9,79.71,79.84,16840.0,66.4492,66.5909,66.4326,66.5409,16840.0
2018-11-06 14:40:00,79.8,80.06,79.8,80.01,18549.0,66.5076,66.7243,66.5076,66.6826,18549.0
2018-11-06 14:45:00,80.03,80.14,80.01,80.12,5422.0,66.6993,66.7909,66.6826,66.7743,5422.0
2018-11-06 14:50:00,80.11,80.23,80.1,80.13,12641.0,66.7659,66.8659,66.7576,66.7826,12641.0
2018-11-06 14:55:00,80.13,80.17,80.09,80.11,10602.0,66.7826,66.8159,66.7493,66.7659,10602.0
2018-11-06 15:00:00,80.09,80.18,79.99,80.09,15087.0,66.7493,66.8243,66.6659,66.7493,15087.0
2018-11-06 15:05:00,80.08,80.22,80.08,80.21,12891.0,66.7409,66.8576,66.7409,66.8493,12891.0
2018-11-06 15:10:00,80.21,80.26,80.15,80.22,10137.0,66.8493,66.8909,66.7993,66.8576,10137.0
2018-11-06 15:15:00,80.19,80.29,80.18,80.26,8392.0,66.8326,66.9159,66.8243,66.8909,8392.0
2018-11-06 15:20:00,80.24,80.38,80.13,80.33,14911.0,66.8743,66.991,66.7826,66.9493,14911.0
2018-11-06 15:25:00,80.31,80.4,80.2,80.25,28987.0,66.9326,67.0076,66.8409,66.8826,28987.0
2018-11-06 15:30:00,80.26,80.38,80.26,80.28,20513.0,66.8909,66.991,66.8909,66.9076,20513.0
2018-11-06 15:35:00,80.27,80.32,80.21,80.26,32489.0,66.8993,66.941,66.8493,66.8909,32489.0
2018-11-06 15:40:00,80.27,80.29,80.2,80.2,21735.0,66.8993,66.9159,66.8409,66.8409,21735.0
2018-11-06 15:45:00,80.17,80.22,80.11,80.2,27391.0,66.8159,66.8576,66.7659,66.8409,27391.0
2018-11-06 15:50:00,80.2,80.31,80.14,80.28,65002.0,66.8409,66.9326,66.7909,66.9076,65002.0
2018-11-06 15:55:00,80.29,80.36,80.25,80.31,100529.0,66.9159,66.9743,66.8826,66.9326,100529.0
2018-11-07 09:30:00,81.52,82.0,81.15,81.5,62006.0,67.9411,68.3411,67.6327,67.9244,62006.0
2018-11-07 09:35:00,81.6,82.12,81.53,81.97,15981.0,68.0077,68.4411,67.9494,68.3161,15981.0
2018-11-07 09:40:00,81.96,82.04,81.58,81.67,11644.0,68.3078,68.3744,67.9911,68.0661,11644.0
2018-11-07 09:45:00,81.79,81.84,81.56,81.68,18180.0,68.1661,68.2078,67.9744,68.0744,18180.0
2018-11-07 09:50:00,81.7,81.97,81.57,81.67,10080.0,68.0911,68.3161,67.9827,68.0661,10080.0
2018-11-07 09:55:00,81.75,82.24,81.72,81.88,16191.0,68.1328,68.5411,68.1077,68.2411,16191.0
2018-11-07 10:00:00,81.85,82.39,81.85,82.13,13511.0,68.2161,68.6661,68.2161,68.4495,13511.0
2018-11-07 10:05:00,82.14,82.28,82.02,82.25,11181.0,68.4578,68.5745,68.3578,68.5495,11181.0
2018-11-07 10:10:00,82.28,82.32,81.98,82.04,21294.0,68.5745,68.6078,68.3244,68.3744,21294.0
2018-11-07 10:15:00,82.02,82.26,81.97,82.22,6909.0,68.3578,68.5578,68.3161,68.5245,6909.0
2018-11-07 10:20:00,82.27,82.31,82.04,82.26,7121.0,68.5661,68.5995,68.3744,68.5578,7121.0
2018-11-07 10:25:00,82.27,82.42,82.25,82.35,7606.0,68.5661,68.6911,68.5495,68.6328,7606.0
2018-11-07 10:30:00,82.31,82.5,82.29,82.47,6600.0,68.5995,68.7578,68.5828,68.7328,6600.0
2018-11-07 10:35:00,82.43,82.74,82.43,82.71,6245.0,68.6995,68.9578,68.6995,68.9328,6245.0
2018-11-07 10:40:00,82.72,82.72,82.43,82.52,15358.0,68.9412,68.9412,68.6995,68.7745,15358.0
2018-11-07 10:45:00,82.52,82.65,82.35,82.46,14908.0,68.7745,68.8828,68.6328,68.7245,14908.0
2018-11-07 10:50:00,82.5,82.92,82.46,82.67,30900.0,68.7578,69.1079,68.7245,68.8995,30900.0
2018-11-07 10:55:00,82.63,82.86,82.53,82.75,7030.0,68.8662,69.0579,68.7828,68.9662,7030.0
2018-11-07 11:00:00,82.76,82.81,82.58,82.74,7548.0,68.9745,69.0162,68.8245,68.9578,7548.0
2018-11-07 11:05:00,82.72,82.81,82.62,82.81,12802.0,68.9412,69.0162,68.8578,69.0162,12802.0
2018-11-07 11:10:00,82.8,82.85,82.57,82.63,11139.0,69.0079,69.0495,68.8162,68.8662,11139.0
2018-11-07 11:15:00,82.65,82.79,82.46,82.56,8474.0,68.8828,68.9995,68.7245,68.8078,8474.0
2018-11-07 11:20:00,82.52,82.82,82.49,82.82,16513.0,68.7745,69.0245,68.7495,69.0245,16513.0
2018-11-07 11:25:00,82.81,82.91,82.75,82.82,19324.0,69.0162,69.0995,68.9662,69.0245,19324.0
2018-11-07 11:30:00,82.82,82.88,82.75,82.84,17448.0,69.0245,69.0745,68.9662,69.0412,17448.0
2018-11-07 11:35:00,82.88,83.03,82.81,82.92,21750.0,69.0745,69.1995,69.0162,69.1079,21750.0
2018-11-07 11:40:00,82.91,83.16,82.91,83.04,44773.0,69.0995,69.3079,69.0995,69.2079,44773.0
2018-11-07 11:45:00,83.04,83.12,82.97,83.09,7026.0,69.2079,69.2745,69.1495,69.2495,7026.0
2018-11-07 11:50:00,83.12,83.17,82.99,83.16,8084.0,69.2745,69.3162,69.1662,69.3079,8084.0
2018-11-07 11:55:00,83.2,83.31,83.17,83.24,10539.0,69.3412,69.4329,69.3162,69.3746,10539.0
2018-11-07 12:00:00,83.28,83.28,83.07,83.18,11664.0,69.4079,69.4079,69.2329,69.3246,11664.0
2018-11-07 12:05:00,83.12,83.13,82.91,82.98,5348.0,69.2745,69.2829,69.0995,69.1579,5348.0
2018-11-07 12:10:00,82.97,83.02,82.75,82.75,11386.0,69.1495,69.1912,68.9662,68.9662,11386.0
2018-11-07 12:15:00,82.72,82.77,82.65,82.65,6449.0,68.9412,68.9828,68.8828,68.8828,6449.0
2018-11-07 12:20:00,82.65,82.73,82.58,82.71,6983.0,68.8828,68.9495,68.8245,68.9328,6983.0
2018-11-07 12:25:00,82.73,82.92,82.72,82.85,27485.0,68.9495,69.1079,68.9412,69.0495,27485.0
2018-11-07 12:30:00,82.87,82.97,82.79,82.94,7002.0,69.0662,69.1495,68.9995,69.1245,7002.0
2018-11-07 12:35:00,82.98,82.98,82.8,82.8,16645.0,69.1579,69.1579,69.0079,69.0079,16645.0
2018-11-07 12:40:00,82.81,82.86,82.75,82.78,7595.0,69.0162,69.0579,68.9662,68.9912,7595.0
2018-11-07 12:45:00,82.77,82.92,82.72,82.91,10098.0,68.9828,69.1079,68.9412,69.0995,10098.0
2018-11-07 12:50:00,82.91,82.97,82.89,82.92,7541.0,69.0995,69.1495,69.0829,69.1079,7541.0
2018-11-07 12:55:00,82.93,83.05,82.85,82.86,50770.0,69.1162,69.2162,69.0495,69.0579,50770.0
2018-11-07 13:00:00,82.87,83.0,82.86,82.92,11155.0,69.0662,69.1745,69.0579,69.1079,11155.0
2018-11-07 13:05:00,82.93,82.96,82.87,82.94,8900.0,69.1162,69.1412,69.0662,69.1245,8900.0
2018-11-07 13:10:00,82.92,82.93,82.77,82.83,9361.0,69.1079,69.1162,68.9828,69.0329,9361.0
2018-11-07 13:15:00,82.82,82.83,82.74,82.78,9218.0,69.0245,69.0329,68.9578,68.9912,9218.0
2018-11-07 13:20:00,82.77,82.82,82.76,82.79,7835.0,68.9828,69.0245,68.9745,68.9995,7835.0
2018-11-07 13:25:00,82.81,82.9,82.78,82.8,8000.0,69.0162,69.0912,68.9912,69.0079,8000.0
2018-11-07 13:30:00,82.82,82.84,82.72,82.75,6303.0,69.0245,69.0412,68.9412,68.9662,6303.0
2018-11-07 13:35:00,82.72,82.76,82.68,82.76,7767.0,68.9412,68.9745,68.9078,68.9745,7767.0
2018-11-07 13:40:00,82.73,82.79,82.53,82.53,10238.0,68.9495,68.9995,68.7828,68.7828,10238.0
2018-11-07 13:45:00,82.56,82.57,82.43,82.53,6654.0,68.8078,68.8162,68.6995,68.7828,6654.0
2018-11-07 13:50:00,82.53,82.56,82.44,82.49,3919.0,68.7828,68.8078,68.7078,68.7495,3919.0
2018-11-07 13:55:00,82.5,82.6,82.47,82.6,6028.0,68.7578,68.8412,68.7328,68.8412,6028.0
2018-11-07 14:00:00,82.61,82.69,82.6,82.66,4655.0,68.8495,68.9162,68.8412,68.8912,4655.0
2018-11-07 14:05:00,82.66,82.71,82.58,82.67,8271.0,68.8912,68.9328,68.8245,68.8995,8271.0
2018-11-07 14:10:00,82.71,82.89,82.7,82.84,9808.0,68.9328,69.0829,68.9245,69.0412,9808.0
2018-11-07 14:15:00,82.84,82.86,82.63,82.64,7100.0,69.0412,69.0579,68.8662,68.8745,7100.0
2018-11-07 14:20:00,82.61,82.74,82.6,82.67,5398.0,68.8495,68.9578,68.8412,68.8995,5398.0
2018-11-07 14:25:00,82.7,82.75,82.65,82.68,11289.0,68.9245,68.9662,68.8828,68.9078,11289.0
2018-11-07 14:30:00,82.67,82.81,82.64,82.71,8598.0,68.8995,69.0162,68.8745,68.9328,8598.0
2018-11-07 14:35:00,82.71,82.85,82.7,82.79,5800.0,68.9328,69.0495,68.9245,68.9995,5800.0
2018-11-07 14:40:00,82.8,82.87,82.74,82.74,6204.0,69.0079,69.0662,68.9578,68.9578,6204.0
2018-11-07 14:45:00,82.75,82.75,82.62,82.72,13700.0,68.9662,68.9662,68.8578,68.9412,13700.0
2018-11-07 14:50:00,82.72,82.78,82.65,82.73,12597.0,68.9412,68.9912,68.8828,68.9495,12597.0
2018-11-07 14:55:00,82.71,82.76,82.68,82.72,16442.0,68.9328,68.9745,68.9078,68.9412,16442.0
2018-11-07 15:00:00,82.72,82.89,82.7,82.85,15358.0,68.9412,69.0829,68.9245,69.0495,15358.0
2018-11-07 15:05:00,82.87,82.96,82.76,82.82,38872.0,69.0662,69.1412,68.9745,69.0245,38872.0
2018-11-07 15:10:00,82.8,82.98,82.8,82.97,15738.0,69.0079,69.1579,69.0079,69.1495,15738.0
2018-11-07 15:15:00,82.96,83.0,82.88,82.88,29268.0,69.1412,69.1745,69.0745,69.0745,29268.0
2018-11-07 15:20:00,82.89,82.93,82.88,82.93,9993.0,69.0829,69.1162,69.0745,69.1162,9993.0
2018-11-07 15:25:00,82.93,83.01,82.89,82.93,16187.0,69.1162,69.1829,69.0829,69.1162,16187.0
2018-11-07 15:30:00,82.96,82.97,82.81,82.81,34961.0,69.1412,69.1495,69.0162,69.0162,34961.0
2018-11-07 15:35:00,82.83,82.87,82.71,82.76,24100.0,69.0329,69.0662,68.9328,68.9745,24100.0
2018-11-07 15:40:00,82.77,82.93,82.75,82.79,21996.0,68.9828,69.1162,68.9662,68.9995,21996.0
2018-11-07 15:45:00,82.78,82.91,82.77,82.82,48393.0,68.9912,69.0995,68.9828,69.0245,48393.0
2018-11-07 15:50:00,82.81,82.87,82.81,82.85,64811.0,69.0162,69.0662,69.0162,69.0495,64811.0
2018-11-07 15:55:00,82.86,82.87,82.76,82.82,186341.0,69.0579,69.0662,68.9745,69.0245,186341.0
2018-11-08 09:30:00,83.21,83.35,82.77,82.87,51951.0,69.3496,69.4662,68.9828,69.0662,51951.0
2018-11-08 09:35:00,82.86,83.17,82.8,83.14,27698.0,69.0579,69.3162,69.0079,69.2912,27698.0
2018-11-08 09:40:00,83.16,83.39,83.05,83.14,50534.0,69.3079,69.4996,69.2162,69.2912,50534.0
2018-11-08 09:45:00,83.17,83.55,83.16,83.47,75303.0,69.3162,69.6329,69.3079,69.5662,75303.0
2018-11-08 09:50:00,83.47,83.83,83.43,83.71,27774.0,69.5662,69.8663,69.5329,69.7663,27774.0
2018-11-08 09:55:00,83.65,83.91,83.5,83.91,16417.0,69.7163,69.933,69.5913,69.933,16417.0
2018-11-08 10:00:00,83.82,83.95,83.71,83.8,14451.0,69.8579,69.9663,69.7663,69.8413,14451.0
2018-11-08 10:05:00,83.76,83.8,83.28,83.28,13101.0,69.8079,69.8413,69.4079,69.4079,13101.0
2018-11-08 10:10:00,83.28,83.47,83.25,83.28,27157.0,69.4079,69.5662,69.3829,69.4079,27157.0
2018-11-08 10:15:00,83.32,83.55,83.2,83.3,50567.0,69.4412,69.6329,69.3412,69.4246,50567.0
2018-11-08 10:20:00,83.29,83.34,83.08,83.2,25921.0,69.4162,69.4579,69.2412,69.3412,25921.0
2018-11-08 10:25:00,83.22,83.53,83.2,83.53,10622.0,69.3579,69.6163,69.3412,69.6163,10622.0
2018-11-08 10:30:00,83.47,83.64,83.42,83.58,10600.0,69.5662,69.7079,69.5246,69.6579,10600.0
2018-11-08 10:35:00,83.6,83.77,83.47,83.77,18812.0,69.6746,69.8163,69.5662,69.8163,18812.0
2018-11-08 10:40:00,83.75,83.75,83.35,83.35,28952.0,69.7996,69.7996,69.4662,69.4662,28952.0
2018-11-08 10:45:00,83.3,83.43,83.03,83.2,30520.0,69.4246,69.5329,69.1995,69.3412,30520.0
2018-11-08 10:50:00,83.18,83.4,83.15,83.18,33681.0,69.3246,69.5079,69.2996,69.3246,33681.0
2018-11-08 10:55:00,83.21,83.33,83.2,83.28,13279.0,69.3496,69.4496,69.3412,69.4079,13279.0
2018-11-08 11:00:00,83.33,83.37,83.24,83.28,23510.0,69.4496,69.4829,69.3746,69.4079,23510.0
2018-11-08 11:05:00,83.29,83.36,83.21,83.3,11109.0,69.4162,69.4746,69.3496,69.4246,11109.0
2018-11-08 11:10:00,83.3,83.3,83.16,83.17,7797.0,69.4246,69.4246,69.3079,69.3162,7797.0
2018-11-08 11:15:00,83.16,83.28,83.11,83.24,8726.0,69.3079,69.4079,69.2662,69.3746,8726.0
2018-11-08 11:20:00,83.24,83.27,82.92,82.99,13640.0,69.3746,69.3996,69.1079,69.1662,13640.0
2018-11-08 11:25:00,83.01,83.24,83.01,83.2,10100.0,69.1829,69.3746,69.1829,69.3412,10100.0
2018-11-08 11:30:00,83.22,83.33,83.16,83.3,8988.0,69.3579,69.4496,69.3079,69.4246,8988.0
2018-11-08 11:35:00,83.3,83.32,83.21,83.23,10026.0,69.4246,69.4412,69.3496,69.3662,10026.0
2018-11-08 11:40:00,83.25,83.4,83.23,83.23,14350.0,69.3829,69.5079,69.3662,69.3662,14350.0
2018-11-08 11:45:00,83.23,83.29,83.14,83.16,28323.0,69.3662,69.4162,69.2912,69.3079,28323.0
2018-11-08 11:50:00,83.15,83.24,83.06,83.1,31318.0,69.2996,69.3746,69.2245,69.2579,31318.0
2018-11-08 11:55:00,83.13,83.2,83.13,83.16,11912.0,69.2829,69.3412,69.2829,69.3079,11912.0
2018-11-08 12:00:00,83.16,83.17,82.97,83.06,11199.0,69.3079,69.3162,69.1495,69.2245,11199.0
2018-11-08 12:05:00,83.05,83.13,82.98,83.0,4401.0,69.2162,69.2829,69.1579,69.1745,4401.0
2018-11-08 12:10:00,83.01,83.16,82.98,83.0,8434.0,69.1829,69.3079,69.1579,69.1745,8434.0
2018-11-08 12:15:00,83.01,83.17,83.01,83.14,19678.0,69.1829,69.3162,69.1829,69.2912,19678.0
2018-11-08 12:20:00,83.12,83.17,83.05,83.05,7052.0,69.2745,69.3162,69.2162,69.2162,7052.0
2018-11-08 12:25:00,83.06,83.06,82.98,82.99,3100.0,69.2245,69.2245,69.1579,69.1662,3100.0
2018-11-08 12:30:00,82.97,83.01,82.93,83.0,6760.0,69.1495,69.1829,69.1162,69.1745,6760.0
2018-11-08 12:35:00,83.0,83.05,82.99,83.02,3930.0,69.1745,69.2162,69.1662,69.1912,3930.0
2018-11-08 12:40:00,83.04,83.18,83.03,83.03,29420.0,69.2079,69.3246,69.1995,69.1995,29420.0
2018-11-08 12:45:00,83.03,83.06,82.97,82.97,4500.0,69.1995,69.2245,69.1495,69.1495,4500.0
2018-11-08 12:50:00,82.98,83.0,82.86,82.86,3200.0,69.1579,69.1745,69.0579,69.0579,3200.0
2018-11-08 12:55:00,82.87,82.94,82.86,82.91,3159.0,69.0662,69.1245,69.0579,69.0995,3159.0
2018-11-08 13:00:00,82.87,82.95,82.87,82.9,5852.0,69.0662,69.1329,69.0662,69.0912,5852.0
2018-11-08 13:05:00,82.92,82.95,82.82,82.83,5871.0,69.1079,69.1329,69.0245,69.0329,5871.0
2018-11-08 13:10:00,82.83,82.87,82.8,82.87,6261.0,69.0329,69.0662,69.0079,69.0662,6261.0
2018-11-08 13:15:00,82.88,82.92,82.86,82.87,4926.0,69.0745,69.1079,69.0579,69.0662,4926.0
2018-11-08 13:20:00,82.85,82.89,82.84,82.89,4739.0,69.0495,69.0829,69.0412,69.0829,4739.0
2018-11-08 13:25:00,82.89,82.9,82.74,82.74,7221.0,69.0829,69.0912,68.9578,68.9578,7221.0
2018-11-08 13:30:00,82.71,82.73,82.66,82.71,14610.0,68.9328,68.9495,68.8912,68.9328,14610.0
2018-11-08 13:35:00,82.73,82.8,82.73,82.77,5256.0,68.9495,69.0079,68.9495,68.9828,5256.0
2018-11-08 13:40:00,82.76,82.76,82.69,82.69,6093.0,68.9745,68.9745,68.9162,68.9162,6093.0
2018-11-08 13:45:00,82.7,82.76,82.68,82.74,8510.0,68.9245,68.9745,68.9078,68.9578,8510.0
2018-11-08 13:50:00,82.73,82.75,82.64,82.65,9704.0,68.9495,68.9662,68.8745,68.8828,9704.0
2018-11-08 13:55:00,82.65,82.76,82.64,82.7,24991.0,68.8828,68.9745,68.8745,68.9245,24991.0
2018-11-08 14:00:00,82.7,82.76,82.41,82.51,44131.0,68.9245,68.9745,68.6828,68.7662,44131.0
2018-11-08 14:05:00,82.51,83.18,82.51,83.08,32007.0,68.7662,69.3246,68.7662,69.2412,32007.0
2018-11-08 14:10:00,83.04,83.23,83.04,83.19,40950.0,69.2079,69.3662,69.2079,69.3329,40950.0
2018-11-08 14:15:00,83.2,83.39,83.04,83.04,30052.0,69.3412,69.4996,69.2079,69.2079,30052.0
2018-11-08 14:20:00,83.03,83.1,83.0,83.02,27051.0,69.1995,69.2579,69.1745,69.1912,27051.0
2018-11-08 14:25:00,83.01,83.03,82.9,82.92,24530.0,69.1829,69.1995,69.0912,69.1079,24530.0
2018-11-08 14:30:00,82.92,82.96,82.84,82.9,30830.0,69.1079,69.1412,69.0412,69.0912,30830.0
2018-11-08 14:35:00,82.91,82.98,82.78,82.79,19675.0,69.0995,69.1579,68.9912,68.9995,19675.0
2018-11-08 14:40:00,82.77,82.78,82.53,82.56,17664.0,68.9828,68.9912,68.7828,68.8078,17664.0
2018-11-08 14:45:00,82.54,82.82,82.52,82.82,12698.0,68.7912,69.0245,68.7745,69.0245,12698.0
2018-11-08 14:50:00,82.82,82.89,82.7,82.81,14791.0,69.0245,69.0829,68.9245,69.0162,14791.0
2018-11-08 14:55:00,82.83,82.92,82.82,82.87,11120.0,69.0329,69.1079,69.0245,69.0662,11120.0
2018-11-08 15:00:00,82.85,82.85,82.66,82.76,32761.0,69.0495,69.0495,68.8912,68.9745,32761.0
2018-11-08 15:05:00,82.73,82.91,82.73,82.91,17918.0,68.9495,69.0995,68.9495,69.0995,17918.0
2018-11-08 15:10:00,82.9,82.92,82.8,82.91,18298.0,69.0912,69.1079,69.0079,69.0995,18298.0
2018-11-08 15:15:00,82.92,83.06,82.86,82.97,29495.0,69.1079,69.2245,69.0579,69.1495,29495.0
2018-11-08 15:20:00,82.97,83.07,82.94,83.01,22357.0,69.1495,69.2329,69.1245,69.1829,22357.0
2018-11-08 15:25:00,83.0,83.01,82.81,82.81,27643.0,69.1745,69.1829,69.0162,69.0162,27643.0
2018-11-08 15:30:00,82.82,82.94,82.76,82.81,27683.0,69.0245,69.1245,68.9745,69.0162,27683.0
2018-11-08 15:35:00,82.82,82.86,82.64,82.77,26593.0,69.0245,69.0579,68.8745,68.9828,26593.0
2018-11-08 15:40:00,82.76,82.83,82.69,82.79,22484.0,68.9745,69.0329,68.9162,68.9995,22484.0
2018-11-08 15:45:00,82.79,82.98,82.77,82.86,40811.0,68.9995,69.1579,68.9828,69.0579,40811.0
2018-11-08 15:50:00,82.87,82.97,82.83,82.89,67715.0,69.0662,69.1495,69.0329,69.0829,67715.0
2018-11-08 15:55:00,82.89,82.91,82.7,82.85,235223.0,69.0829,69.0995,68.9245,69.0495,235223.0
2018-11-09 09:30:00,82.34,82.48,82.0,82.38,39311.0,68.6245,68.7412,68.3411,68.6578,39311.0
2018-11-09 09:35:00,82.33,82.56,82.08,82.27,22220.0,68.6161,68.8078,68.4078,68.5661,22220.0
2018-11-09 09:40:00,82.26,82.4,82.07,82.36,12752.0,68.5578,68.6745,68.3994,68.6411,12752.0
2018-11-09 09:45:00,82.36,82.39,82.09,82.12,34995.0,68.6411,68.6661,68.4161,68.4411,34995.0
2018-11-09 09:50:00,82.14,82.38,81.93,81.93,13897.0,68.4578,68.6578,68.2828,68.2828,13897.0
2018-11-09 09:55:00,81.9,82.14,81.85,82.08,17365.0,68.2578,68.4578,68.2161,68.4078,17365.0
2018-11-09 10:00:00,82.11,82.16,81.81,81.84,15224.0,68.4328,68.4745,68.1828,68.2078,15224.0
2018-11-09 10:05:00,81.84,82.03,81.73,81.73,14254.0,68.2078,68.3661,68.1161,68.1161,14254.0
2018-11-09 10:10:00,81.75,81.79,81.56,81.64,16089.0,68.1328,68.1661,67.9744,68.0411,16089.0
2018-11-09 10:15:00,81.66,81.93,81.6,81.91,24664.0,68.0577,68.2828,68.0077,68.2661,24664.0
2018-11-09 10:20:00,81.91,82.05,81.89,81.96,22143.0,68.2661,68.3828,68.2494,68.3078,22143.0
2018-11-09 10:25:00,82.0,82.15,81.91,82.11,19555.0,68.3411,68.4661,68.2661,68.4328,19555.0
2018-11-09 10:30:00,82.09,82.09,81.94,82.02,32734.0,68.4161,68.4161,68.2911,68.3578,32734.0
2018-11-09 10:35:00,82.02,82.49,82.02,82.44,21564.0,68.3578,68.7495,68.3578,68.7078,21564.0
2018-11-09 10:40:00,82.43,82.52,82.25,82.29,15036.0,68.6995,68.7745,68.5495,68.5828,15036.0
2018-11-09 10:45:00,82.28,82.44,82.17,82.2,22677.0,68.5745,68.7078,68.4828,68.5078,22677.0
2018-11-09 10:50:00,82.14,82.23,82.09,82.19,11238.0,68.4578,68.5328,68.4161,68.4995,11238.0
2018-11-09 10:55:00,82.19,82.28,82.08,82.17,15299.0,68.4995,68.5745,68.4078,68.4828,15299.0
2018-11-09 11:00:00,82.2,82.32,82.12,82.13,11982.0,68.5078,68.6078,68.4411,68.4495,11982.0
2018-11-09 11:05:00,82.13,82.13,81.75,81.81,13921.0,68.4495,68.4495,68.1328,68.1828,13921.0
2018-11-09 11:10:00,81.79,81.96,81.75,81.79,22327.0,68.1661,68.3078,68.1328,68.1661,22327.0
2018-11-09 11:15:00,81.8,81.88,81.72,81.79,11429.0,68.1744,68.2411,68.1077,68.1661,11429.0
2018-11-09 11:20:00,81.81,81.85,81.7,81.78,10906.0,68.1828,68.2161,68.0911,68.1578,10906.0
2018-11-09 11:25:00,81.79,81.87,81.73,81.84,12937.0,68.1661,68.2328,68.1161,68.2078,12937.0
2018-11-09 11:30:00,81.83,81.92,81.8,81.91,30824.0,68.1994,68.2744,68.1744,68.2661,30824.0
2018-11-09 11:35:00,81.9,81.99,81.8,81.97,37338.0,68.2578,68.3328,68.1744,68.3161,37338.0
2018-11-09 11:40:00,81.95,82.01,81.83,81.94,20235.0,68.2994,68.3494,68.1994,68.2911,20235.0
2018-11-09 11:45:00,81.94,82.02,81.73,81.78,26058.0,68.2911,68.3578,68.1161,68.1578,26058.0
2018-11-09 11:50:00,81.78,81.82,81.73,81.77,24327.0,68.1578,68.1911,68.1161,68.1494,24327.0
2018-11-09 11:55:00,81.76,81.82,81.54,81.62,25210.0,68.1411,68.1911,67.9577,68.0244,25210.0
2018-11-09 12:00:00,81.62,81.76,81.59,81.72,14841.0,68.0244,68.1411,67.9994,68.1077,14841.0
2018-11-09 12:05:00,81.72,81.98,81.7,81.98,27091.0,68.1077,68.3244,68.0911,68.3244,27091.0
2018-11-09 12:10:00,81.95,82.02,81.77,81.79,25010.0,68.2994,68.3578,68.1494,68.1661,25010.0
2018-11-09 12:15:00,81.78,81.78,81.35,81.44,20405.0,68.1578,68.1578,67.7994,67.8744,20405.0
2018-11-09 12:20:00,81.45,81.51,81.32,81.38,23155.0,67.8827,67.9327,67.7744,67.8244,23155.0
2018-11-09 12:25:00,81.39,81.53,81.33,81.45,13760.0,67.8327,67.9494,67.7827,67.8827,13760.0
2018-11-09 12:30:00,81.46,81.56,81.37,81.52,26973.0,67.8911,67.9744,67.816,67.9411,26973.0
2018-11-09 12:35:00,81.5,81.59,81.47,81.58,26801.0,67.9244,67.9994,67.8994,67.9911,26801.0
2018-11-09 12:40:00,81.56,81.69,81.52,81.61,15000.0,67.9744,68.0827,67.9411,68.0161,15000.0
2018-11-09 12:45:00,81.6,81.77,81.59,81.72,20384.0,68.0077,68.1494,67.9994,68.1077,20384.0
2018-11-09 12:50:00,81.77,81.82,81.67,81.79,19451.0,68.1494,68.1911,68.0661,68.1661,19451.0
2018-11-09 12:55:00,81.78,81.78,81.65,81.67,14836.0,68.1578,68.1578,68.0494,68.0661,14836.0
2018-11-09 13:00:00,81.65,81.66,81.49,81.54,15165.0,68.0494,68.0577,67.9161,67.9577,15165.0
2018-11-09 13:05:00,81.54,81.59,81.48,81.53,21179.0,67.9577,67.9994,67.9077,67.9494,21179.0
2018-11-09 13:10:00,81.53,81.55,81.24,81.24,18951.0,67.9494,67.9661,67.7077,67.7077,18951.0
2018-11-09 13:15:00,81.21,81.23,81.1,81.14,14962.0,67.6827,67.6994,67.591,67.6244,14962.0
2018-11-09 13:20:00,81.13,81.21,81.05,81.2,14138.0,67.616,67.6827,67.5494,67.6744,14138.0
2018-11-09 13:25:00,81.19,81.22,81.09,81.17,12971.0,67.666,67.691,67.5827,67.6494,12971.0
2018-11-09 13:30:00,81.17,81.17,80.96,81.04,11726.0,67.6494,67.6494,67.4743,67.541,11726.0
2018-11-09 13:35:00,81.03,81.2,81.03,81.13,9805.0,67.5327,67.6744,67.5327,67.616,9805.0
2018-11-09 13:40:00,81.13,81.23,81.1,81.16,8200.0,67.616,67.6994,67.591,67.641,8200.0
2018-11-09 13:45:00,81.18,81.21,81.0,81.04,7602.0,67.6577,67.6827,67.5077,67.541,7602.0
2018-11-09 13:50:00,81.08,81.11,81.01,81.05,10265.0,67.5744,67.5994,67.516,67.5494,10265.0
2018-11-09 13:55:00,81.04,81.15,81.03,81.15,13734.0,67.541,67.6327,67.5327,67.6327,13734.0
2018-11-09 14:00:00,81.13,81.27,81.12,81.26,17750.0,67.616,67.7327,67.6077,67.7244,17750.0
2018-11-09 14:05:00,81.28,81.32,81.16,81.19,12768.0,67.741,67.7744,67.641,67.666,12768.0
2018-11-09 14:10:00,81.13,81.17,81.07,81.11,9825.0,67.616,67.6494,67.566,67.5994,9825.0
2018-11-09 14:15:00,81.13,81.27,81.11,81.12,32976.0,67.616,67.7327,67.5994,67.6077,32976.0
2018-11-09 14:20:00,81.14,81.2,81.09,81.2,15138.0,67.6244,67.6744,67.5827,67.6744,15138.0
2018-11-09 14:25:00,81.21,81.3,81.2,81.2,17796.0,67.6827,67.7577,67.6744,67.6744,17796.0
2018-11-09 14:30:00,81.21,81.38,81.18,81.38,16997.0,67.6827,67.8244,67.6577,67.8244,16997.0
2018-11-09 14:35:00,81.38,81.53,81.33,81.43,63965.0,67.8244,67.9494,67.7827,67.8661,63965.0
2018-11-09 14:40:00,81.44,81.61,81.44,81.52,45873.0,67.8744,68.0161,67.8744,67.9411,45873.0
2018-11-09 14:45:00,81.51,81.56,81.37,81.38,47188.0,67.9327,67.9744,67.816,67.8244,47188.0
2018-11-09 14:50:00,81.39,81.8,81.38,81.73,30829.0,67.8327,68.1744,67.8244,68.1161,30829.0
2018-11-09 14:55:00,81.73,81.87,81.67,81.7,30789.0,68.1161,68.2328,68.0661,68.0911,30789.0
2018-11-09 15:00:00,81.71,81.86,81.63,81.8,21118.0,68.0994,68.2244,68.0327,68.1744,21118.0
2018-11-09 15:05:00,81.8,81.82,81.67,81.71,21795.0,68.1744,68.1911,68.0661,68.0994,21795.0
2018-11-09 15:10:00,81.72,81.84,81.63,81.84,31822.0,68.1077,68.2078,68.0327,68.2078,31822.0
2018-11-09 15:15:00,81.84,81.89,81.62,81.74,36618.0,68.2078,68.2494,68.0244,68.1244,36618.0
2018-11-09 15:20:00,81.73,81.89,81.67,81.81,38610.0,68.1161,68.2494,68.0661,68.1828,38610.0
2018-11-09 15:25:00,81.8,81.9,81.8,81.81,31365.0,68.1744,68.2578,68.1744,68.1828,31365.0
2018-11-09 15:30:00,81.81,81.91,81.78,81.85,50729.0,68.1828,68.2661,68.1578,68.2161,50729.0
2018-11-09 15:35:00,81.85,81.97,81.77,81.78,68966.0,68.2161,68.3161,68.1494,68.1578,68966.0
2018-11-09 15:40:00,81.77,81.89,81.77,81.88,94681.0,68.1494,68.2494,68.1494,68.2411,94681.0
2018-11-09 15:45:00,81.88,81.96,81.65,81.67,85550.0,68.2411,68.3078,68.0494,68.0661,85550.0
2018-11-09 15:50:00,81.67,81.79,81.64,81.78,70676.0,68.0661,68.1661,68.0411,68.1578,70676.0
2018-11-09 15:55:00,81.78,81.81,81.64,81.66,146914.0,68.1578,68.1828,68.0411,68.0577,146914.0
2018-11-12 09:30:00,81.79,81.9,81.29,81.35,59219.0,68.1661,68.2578,67.7494,67.7994,59219.0
2018-11-12 09:35:00,81.35,81.44,81.14,81.31,32312.0,67.7994,67.8744,67.6244,67.766,32312.0
2018-11-12 09:40:00,81.23,81.29,80.97,80.99,24618.0,67.6994,67.7494,67.4827,67.4993,24618.0
2018-11-12 09:45:00,80.95,81.0,80.46,80.46,45581.0,67.466,67.5077,67.0576,67.0576,45581.0
2018-11-12 09:50:00,80.52,80.57,80.38,80.41,19173.0,67.1076,67.1493,66.991,67.016,19173.0
2018-11-12 09:55:00,80.39,80.61,80.39,80.55,17195.0,66.9993,67.1826,66.9993,67.1326,17195.0
2018-11-12 10:00:00,80.56,80.56,80.01,80.02,33323.0,67.141,67.141,66.6826,66.6909,33323.0
2018-11-12 10:05:00,80.01,80.22,79.92,80.1,13799.0,66.6826,66.8576,66.6076,66.7576,13799.0
2018-11-12 10:10:00,80.09,80.11,79.92,80.03,44120.0,66.7493,66.7659,66.6076,66.6993,44120.0
2018-11-12 10:15:00,80.05,80.1,79.74,79.74,40543.0,66.7159,66.7576,66.4576,66.4576,40543.0
2018-11-12 10:20:00,79.77,79.98,79.59,79.89,39364.0,66.4826,66.6576,66.3325,66.5826,39364.0
2018-11-12 10:25:00,79.9,80.0,79.81,79.83,66922.0,66.5909,66.6743,66.5159,66.5326,66922.0
2018-11-12 10:30:00,79.85,79.86,79.49,79.56,86001.0,66.5492,66.5576,66.2492,66.3075,86001.0
2018-11-12 10:35:00,79.56,79.6,79.35,79.47,32138.0,66.3075,66.3409,66.1325,66.2325,32138.0
2018-11-12 10:40:00,79.46,79.5,79.19,79.3,44078.0,66.2242,66.2575,65.9992,66.0909,44078.0
2018-11-12 10:45:00,79.28,79.28,79.1,79.2,15335.0,66.0742,66.0742,65.9242,66.0075,15335.0
2018-11-12 10:50:00,79.19,79.25,78.88,78.88,25179.0,65.9992,66.0492,65.7408,65.7408,25179.0
2018-11-12 10:55:00,78.91,78.91,78.56,78.6,38817.0,65.7658,65.7658,65.4741,65.5075,38817.0
2018-11-12 11:00:00,78.61,78.64,78.39,78.48,37606.0,65.5158,65.5408,65.3324,65.4074,37606.0
2018-11-12 11:05:00,78.47,78.54,78.33,78.51,64081.0,65.3991,65.4574,65.2824,65.4324,64081.0
2018-11-12 11:10:00,78.51,78.68,78.45,78.55,74876.0,65.4324,65.5741,65.3824,65.4658,74876.0
2018-11-12 11:15:00,78.53,78.57,78.34,78.44,27475.0,65.4491,65.4825,65.2908,65.3741,27475.0
2018-11-12 11:20:00,78.44,78.49,78.29,78.46,41559.0,65.3741,65.4158,65.2491,65.3908,41559.0
2018-11-12 11:25:00,78.44,78.44,78.27,78.27,31599.0,65.3741,65.3741,65.2324,65.2324,31599.0
2018-11-12 11:30:00,78.26,78.5,78.26,78.47,32181.0,65.2241,65.4241,65.2241,65.3991,32181.0
2018-11-12 11:35:00,78.57,78.91,78.56,78.91,25576.0,65.4825,65.7658,65.4741,65.7658,25576.0
2018-11-12 11:40:00,78.94,79.0,78.84,78.97,28267.0,65.7908,65.8408,65.7075,65.8158,28267.0
2018-11-12 11:45:00,78.98,79.19,78.98,79.03,15117.0,65.8242,65.9992,65.8242,65.8658,15117.0
2018-11-12 11:50:00,79.04,79.11,78.88,79.08,27632.0,65.8742,65.9325,65.7408,65.9075,27632.0
2018-11-12 11:55:00,79.09,79.18,79.07,79.09,13261.0,65.9158,65.9908,65.8992,65.9158,13261.0
2018-11-12 12:00:00,79.13,79.65,79.13,79.65,39138.0,65.9492,66.3826,65.9492,66.3826,39138.0
2018-11-12 12:05:00,79.64,79.9,79.64,79.81,24223.0,66.3742,66.5909,66.3742,66.5159,24223.0
2018-11-12 12:10:00,79.83,79.85,79.64,79.75,22989.0,66.5326,66.5492,66.3742,66.4659,22989.0
2018-11-12 12:15:00,79.75,79.86,79.72,79.72,16283.0,66.4659,66.5576,66.4409,66.4409,16283.0
2018-11-12 12:20:00,79.71,79.85,79.67,79.8,9377.0,66.4326,66.5492,66.3992,66.5076,9377.0
2018-11-12 12:25:00,79.79,79.85,79.69,79.71,8905.0,66.4992,66.5492,66.4159,66.4326,8905.0
2018-11-12 12:30:00,79.7,79.73,79.41,79.42,12525.0,66.4242,66.4492,66.1825,66.1909,12525.0
2018-11-12 12:35:00,79.42,79.59,79.41,79.46,20132.0,66.1909,66.3325,66.1825,66.2242,20132.0
2018-11-12 12:40:00,79.47,79.47,79.25,79.31,24056.0,66.2325,66.2325,66.0492,66.0992,24056.0
2018-11-12 12:45:00,79.26,79.32,79.14,79.17,18396.0,66.0575,66.1075,65.9575,65.9825,18396.0
2018-11-12 12:50:00,79.17,79.19,79.01,79.04,38156.0,65.9825,65.9992,65.8492,65.8742,38156.0
2018-11-12 12:55:00,79.05,79.19,78.94,79.08,41449.0,65.8825,65.9992,65.7908,65.9075,41449.0
2018-11-12 13:00:00,79.09,79.1,78.89,78.92,26291.0,65.9158,65.9242,65.7491,65.7742,26291.0
2018-11-12 13:05:00,78.95,78.95,78.8,78.92,19681.0,65.7992,65.7992,65.6741,65.7742,19681.0
2018-11-12 13:10:00,78.92,78.96,78.82,78.84,27680.0,65.7742,65.8075,65.6908,65.7075,27680.0
2018-11-12 13:15:00,78.85,78.93,78.79,78.87,16545.0,65.7158,65.7825,65.6658,65.7325,16545.0
2018-11-12 13:20:00,78.86,78.93,78.82,78.89,16478.0,65.7241,65.7825,65.6908,65.7491,16478.0
2018-11-12 13:25:00,78.91,79.05,78.88,79.02,23263.0,65.7658,65.8825,65.7408,65.8575,23263.0
2018-11-12 13:30:00,79.03,79.15,79.0,79.14,21961.0,65.8658,65.9658,65.8408,65.9575,21961.0
2018-11-12 13:35:00,79.15,79.22,79.13,79.22,37574.0,65.9658,66.0242,65.9492,66.0242,37574.0
2018-11-12 13:40:00,79.22,79.31,79.19,79.27,32509.0,66.0242,66.0992,65.9992,66.0659,32509.0
2018-11-12 13:45:00,79.24,79.27,79.06,79.21,39086.0,66.0408,66.0659,65.8908,66.0158,39086.0
2018-11-12 13:50:00,79.22,79.54,79.21,79.44,19087.0,66.0242,66.2909,66.0158,66.2075,19087.0
2018-11-12 13:55:00,79.46,79.47,79.38,79.38,11000.0,66.2242,66.2325,66.1575,66.1575,11000.0
2018-11-12 14:00:00,79.39,79.47,79.25,79.38,50549.0,66.1659,66.2325,66.0492,66.1575,50549.0
2018-11-12 14:05:00,79.37,79.57,79.34,79.55,22725.0,66.1492,66.3159,66.1242,66.2992,22725.0
2018-11-12 14:10:00,79.54,79.7,79.54,79.62,19525.0,66.2909,66.4242,66.2909,66.3576,19525.0
2018-11-12 14:15:00,79.61,79.84,79.59,79.81,29558.0,66.3492,66.5409,66.3325,66.5159,29558.0
2018-11-12 14:20:00,79.83,79.84,79.69,79.76,16230.0,66.5326,66.5409,66.4159,66.4742,16230.0
2018-11-12 14:25:00,79.76,79.77,79.55,79.56,22583.0,66.4742,66.4826,66.2992,66.3075,22583.0
2018-11-12 14:30:00,79.56,79.76,79.56,79.75,22418.0,66.3075,66.4742,66.3075,66.4659,22418.0
2018-11-12 14:35:00,79.78,79.81,79.44,79.57,30108.0,66.4909,66.5159,66.2075,66.3159,30108.0
2018-11-12 14:40:00,79.56,79.91,79.56,79.84,22912.0,66.3075,66.5992,66.3075,66.5409,22912.0
2018-11-12 14:45:00,79.84,80.13,79.82,80.04,33964.0,66.5409,66.7826,66.5242,66.7076,33964.0
2018-11-12 14:50:00,80.05,80.07,79.79,79.82,15284.0,66.7159,66.7326,66.4992,66.5242,15284.0
2018-11-12 14:55:00,79.82,79.88,79.68,79.7,23678.0,66.5242,66.5742,66.4076,66.4242,23678.0
2018-11-12 15:00:00,79.65,79.77,79.59,79.64,16967.0,66.3826,66.4826,66.3325,66.3742,16967.0
2018-11-12 15:05:00,79.63,79.63,79.41,79.47,24277.0,66.3659,66.3659,66.1825,66.2325,24277.0
2018-11-12 15:10:00,79.48,79.63,79.39,79.62,24261.0,66.2409,66.3659,66.1659,66.3576,24261.0
2018-11-12 15:15:00,79.6,79.66,79.45,79.66,26727.0,66.3409,66.3909,66.2159,66.3909,26727.0
2018-11-12 15:20:00,79.65,79.79,79.57,79.6,29566.0,66.3826,66.4992,66.3159,66.3409,29566.0
2018-11-12 15:25:00,79.63,79.69,79.56,79.62,24602.0,66.3659,66.4159,66.3075,66.3576,24602.0
2018-11-12 15:30:00,79.61,79.62,79.29,79.34,39332.0,66.3492,66.3576,66.0825,66.1242,39332.0
2018-11-12 15:35:00,79.34,79.4,79.19,79.22,40205.0,66.1242,66.1742,65.9992,66.0242,40205.0
2018-11-12 15:40:00,79.23,79.31,79.07,79.24,55570.0,66.0325,66.0992,65.8992,66.0408,55570.0
2018-11-12 15:45:00,79.23,79.35,79.02,79.02,65651.0,66.0325,66.1325,65.8575,65.8575,65651.0
2018-11-12 15:50:00,79.02,79.06,78.68,78.78,97480.0,65.8575,65.8908,65.5741,65.6575,97480.0
2018-11-12 15:55:00,78.78,78.87,78.74,78.87,152623.0,65.6575,65.7325,65.6241,65.7325,152623.0
2018-11-13 09:30:00,79.42,79.95,78.5,79.49,53694.0,66.1909,66.6326,65.4241,66.2492,53694.0
2018-11-13 09:35:00,79.5,80.01,79.34,79.8,37866.0,66.2575,66.6826,66.1242,66.5076,37866.0
2018-11-13 09:40:00,79.79,79.79,78.94,79.09,24091.0,66.4992,66.4992,65.7908,65.9158,24091.0
2018-11-13 09:45:00,79.08,79.41,79.04,79.16,14526.0,65.9075,66.1825,65.8742,65.9742,14526.0
2018-11-13 09:50:00,79.12,79.25,78.9,79.2,26668.0,65.9408,66.0492,65.7575,66.0075,26668.0
2018-11-13 09:55:00,79.14,79.23,79.07,79.12,21206.0,65.9575,66.0325,65.8992,65.9408,21206.0
2018-11-13 10:00:00,79.11,79.12,78.5,78.68,42161.0,65.9325,65.9408,65.4241,65.5741,42161.0
2018-11-13 10:05:00,78.69,79.0,78.5,78.96,28664.0,65.5825,65.8408,65.4241,65.8075,28664.0
2018-11-13 10:10:00,78.94,78.98,78.75,78.96,25000.0,65.7908,65.8242,65.6325,65.8075,25000.0
2018-11-13 10:15:00,78.92,79.04,78.71,78.77,43348.0,65.7742,65.8742,65.5991,65.6491,43348.0
2018-11-13 10:20:00,78.77,78.93,78.63,78.75,33520.0,65.6491,65.7825,65.5325,65.6325,33520.0
2018-11-13 10:25:00,78.69,78.86,78.41,78.43,19188.0,65.5825,65.7241,65.3491,65.3658,19188.0
2018-11-13 10:30:00,78.41,78.61,78.25,78.58,64987.0,65.3491,65.5158,65.2158,65.4908,64987.0
2018-11-13 10:35:00,78.56,79.0,78.49,78.92,24830.0,65.4741,65.8408,65.4158,65.7742,24830.0
2018-11-13 10:40:00,78.9,79.09,78.73,78.95,30576.0,65.7575,65.9158,65.6158,65.7992,30576.0
2018-11-13 10:45:00,78.96,79.08,78.88,78.9,16708.0,65.8075,65.9075,65.7408,65.7575,16708.0
2018-11-13 10:50:00,78.92,79.13,78.85,78.96,13632.0,65.7742,65.9492,65.7158,65.8075,13632.0
2018-11-13 10:55:00,79.0,79.15,78.94,79.08,34037.0,65.8408,65.9658,65.7908,65.9075,34037.0
2018-11-13 11:00:00,79.09,79.85,79.08,79.79,39309.0,65.9158,66.5492,65.9075,66.4992,39309.0
2018-11-13 11:05:00,79.81,79.86,79.62,79.67,13562.0,66.5159,66.5576,66.3576,66.3992,13562.0
2018-11-13 11:10:00,79.67,79.91,79.67,79.9,25685.0,66.3992,66.5992,66.3992,66.5909,25685.0
2018-11-13 11:15:00,79.92,80.04,79.81,80.01,20606.0,66.6076,66.7076,66.5159,66.6826,20606.0
2018-11-13 11:20:00,80.04,80.2,79.79,79.8,20819.0,66.7076,66.8409,66.4992,66.5076,20819.0
2018-11-13 11:25:00,79.78,79.91,79.72,79.84,12619.0,66.4909,66.5992,66.4409,66.5409,12619.0
2018-11-13 11:30:00,79.81,79.81,79.63,79.7,11190.0,66.5159,66.5159,66.3659,66.4242,11190.0
2018-11-13 11:35:00,79.68,79.77,79.39,79.43,20868.0,66.4076,66.4826,66.1659,66.1992,20868.0
2018-11-13 11:40:00,79.46,79.59,79.4,79.58,12945.0,66.2242,66.3325,66.1742,66.3242,12945.0
2018-11-13 11:45:00,79.58,79.63,79.45,79.59,12959.0,66.3242,66.3659,66.2159,66.3325,12959.0
2018-11-13 11:50:00,79.57,79.69,79.35,79.38,12212.0,66.3159,66.4159,66.1325,66.1575,12212.0
2018-11-13 11:55:00,79.42,79.45,79.2,79.37,17322.0,66.1909,66.2159,66.0075,66.1492,17322.0
2018-11-13 12:00:00,79.35,79.52,79.3,79.32,13210.0,66.1325,66.2742,66.0909,66.1075,13210.0
2018-11-13 12:05:00,79.31,79.31,79.0,79.13,30367.0,66.0992,66.0992,65.8408,65.9492,30367.0
2018-11-13 12:10:00,79.15,79.45,79.09,79.45,16212.0,65.9658,66.2159,65.9158,66.2159,16212.0
2018-11-13 12:15:00,79.41,79.59,79.34,79.4,15196.0,66.1825,66.3325,66.1242,66.1742,15196.0
2018-11-13 12:20:00,79.39,79.45,79.34,79.44,14401.0,66.1659,66.2159,66.1242,66.2075,14401.0
2018-11-13 12:25:00,79.44,79.62,79.42,79.43,18871.0,66.2075,66.3576,66.1909,66.1992,18871.0
2018-11-13 12:30:00,79.45,79.5,79.32,79.4,12014.0,66.2159,66.2575,66.1075,66.1742,12014.0
2018-11-13 12:35:00,79.4,79.41,79.18,79.22,20295.0,66.1742,66.1825,65.9908,66.0242,20295.0
2018-11-13 12:40:00,79.23,79.24,78.88,79.09,24275.0,66.0325,66.0408,65.7408,65.9158,24275.0
2018-11-13 12:45:00,79.11,79.28,79.09,79.16,12850.0,65.9325,66.0742,65.9158,65.9742,12850.0
2018-11-13 12:50:00,79.15,79.33,79.15,79.29,12728.0,65.9658,66.1159,65.9658,66.0825,12728.0
2018-11-13 12:55:00,79.29,79.29,79.13,79.15,13762.0,66.0825,66.0825,65.9492,65.9658,13762.0
2018-11-13 13:00:00,79.19,79.39,79.16,79.36,13411.0,65.9992,66.1659,65.9742,66.1409,13411.0
2018-11-13 13:05:00,79.34,79.44,79.31,79.33,9431.0,66.1242,66.2075,66.0992,66.1159,9431.0
2018-11-13 13:10:00,79.34,79.41,79.1,79.18,12160.0,66.1242,66.1825,65.9242,65.9908,12160.0
2018-11-13 13:15:00,79.21,79.32,79.2,79.28,6992.0,66.0158,66.1075,66.0075,66.0742,6992.0
2018-11-13 13:20:00,79.34,79.59,79.31,79.53,9300.0,66.1242,66.3325,66.0992,66.2825,9300.0
2018-11-13 13:25:00,79.51,79.51,79.27,79.45,7028.0,66.2659,66.2659,66.0659,66.2159,7028.0
2018-11-13 13:30:00,79.45,79.66,79.4,79.53,11719.0,66.2159,66.3909,66.1742,66.2825,11719.0
2018-11-13 13:35:00,79.53,79.68,79.49,79.68,11916.0,66.2825,66.4076,66.2492,66.4076,11916.0
2018-11-13 13:40:00,79.69,79.69,79.56,79.56,11050.0,66.4159,66.4159,66.3075,66.3075,11050.0
2018-11-13 13:45:00,79.56,79.6,79.38,79.4,12021.0,66.3075,66.3409,66.1575,66.1742,12021.0
2018-11-13 13:50:00,79.39,79.6,79.39,79.54,9406.0,66.1659,66.3409,66.1659,66.2909,9406.0
2018-11-13 13:55:00,79.55,79.58,79.35,79.35,8521.0,66.2992,66.3242,66.1325,66.1325,8521.0
2018-11-13 14:00:00,79.34,79.41,79.19,79.24,14684.0,66.1242,66.1825,65.9992,66.0408,14684.0
2018-11-13 14:05:00,79.25,79.3,79.17,79.17,12925.0,66.0492,66.0909,65.9825,65.9825,12925.0
2018-11-13 14:10:00,79.15,79.27,79.04,79.05,12069.0,65.9658,66.0659,65.8742,65.8825,12069.0
2018-11-13 14:15:00,79.04,79.05,78.86,78.96,15944.0,65.8742,65.8825,65.7241,65.8075,15944.0
2018-11-13 14:20:00,78.97,79.01,78.74,78.86,13602.0,65.8158,65.8492,65.6241,65.7241,13602.0
2018-11-13 14:25:00,78.88,79.05,78.8,79.04,15021.0,65.7408,65.8825,65.6741,65.8742,15021.0
2018-11-13 14:30:00,79.04,79.17,79.01,79.13,15977.0,65.8742,65.9825,65.8492,65.9492,15977.0
2018-11-13 14:35:00,79.15,79.38,79.15,79.25,19422.0,65.9658,66.1575,65.9658,66.0492,19422.0
2018-11-13 14:40:00,79.25,79.25,78.92,78.96,21066.0,66.0492,66.0492,65.7742,65.8075,21066.0
2018-11-13 14:45:00,78.94,79.09,78.79,79.05,24112.0,65.7908,65.9158,65.6658,65.8825,24112.0
2018-11-13 14:50:00,79.04,79.18,78.97,79.17,15020.0,65.8742,65.9908,65.8158,65.9825,15020.0
2018-11-13 14:55:00,79.19,79.29,79.07,79.1,19666.0,65.9992,66.0825,65.8992,65.9242,19666.0
2018-11-13 15:00:00,79.12,79.31,79.01,79.22,32988.0,65.9408,66.0992,65.8492,66.0242,32988.0
2018-11-13 15:05:00,79.24,79.25,78.97,79.17,18100.0,66.0408,66.0492,65.8158,65.9825,18100.0
2018-11-13 15:10:00,79.16,79.22,78.99,79.09,24102.0,65.9742,66.0242,65.8325,65.9158,24102.0
2018-11-13 15:15:00,79.1,79.13,78.84,78.97,22807.0,65.9242,65.9492,65.7075,65.8158,22807.0
2018-11-13 15:20:00,78.98,78.99,78.74,78.83,24531.0,65.8242,65.8325,65.6241,65.6991,24531.0
2018-11-13 15:25:00,78.82,79.08,78.8,78.95,27674.0,65.6908,65.9075,65.6741,65.7992,27674.0
2018-11-13 15:30:00,78.93,79.05,78.76,78.82,34113.0,65.7825,65.8825,65.6408,65.6908,34113.0
2018-11-13 15:35:00,78.81,79.16,78.78,78.99,35346.0,65.6825,65.9742,65.6575,65.8325,35346.0
2018-11-13 15:40:00,78.98,79.06,78.93,79.02,40774.0,65.8242,65.8908,65.7825,65.8575,40774.0
2018-11-13 15:45:00,79.03,79.19,78.98,79.17,58120.0,65.8658,65.9992,65.8242,65.9825,58120.0
2018-11-13 15:50:00,79.16,79.22,79.13,79.16,79634.0,65.9742,66.0242,65.9492,65.9742,79634.0
2018-11-13 15:55:00,79.16,79.16,78.86,78.89,184907.0,65.9742,65.9742,65.7241,65.7491,184907.0
2018-11-14 09:30:00,80.03,80.62,80.03,80.44,38426.0,66.6993,67.191,66.6993,67.041,38426.0
2018-11-14 09:35:00,80.37,80.64,80.03,80.64,47347.0,66.9826,67.2076,66.6993,67.2076,47347.0
2018-11-14 09:40:00,80.6,80.88,80.26,80.62,61270.0,67.1743,67.4077,66.8909,67.191,61270.0
2018-11-14 09:45:00,80.63,80.83,80.46,80.56,40823.0,67.1993,67.366,67.0576,67.141,40823.0
2018-11-14 09:50:00,80.57,80.58,79.97,80.16,16733.0,67.1493,67.1576,66.6493,66.8076,16733.0
2018-11-14 09:55:00,80.12,80.63,80.07,80.51,29290.0,66.7743,67.1993,66.7326,67.0993,29290.0
2018-11-14 10:00:00,80.5,80.65,80.26,80.41,38162.0,67.091,67.216,66.8909,67.016,38162.0
2018-11-14 10:05:00,80.44,80.53,80.08,80.08,24717.0,67.041,67.116,66.7409,66.7409,24717.0
2018-11-14 10:10:00,80.04,80.1,79.8,79.8,22424.0,66.7076,66.7576,66.5076,66.5076,22424.0
2018-11-14 10:15:00,79.88,79.88,79.57,79.65,20095.0,66.5742,66.5742,66.3159,66.3826,20095.0
2018-11-14 10:20:00,79.64,79.76,79.58,79.68,11278.0,66.3742,66.4742,66.3242,66.4076,11278.0
2018-11-14 10:25:00,79.67,79.74,79.39,79.69,24678.0,66.3992,66.4576,66.1659,66.4159,24678.0
2018-11-14 10:30:00,79.68,79.99,79.56,79.76,13928.0,66.4076,66.6659,66.3075,66.4742,13928.0
2018-11-14 10:35:00,79.76,80.03,79.71,79.77,15681.0,66.4742,66.6993,66.4326,66.4826,15681.0
2018-11-14 10:40:00,79.72,79.98,79.59,79.88,15800.0,66.4409,66.6576,66.3325,66.5742,15800.0
2018-11-14 10:45:00,79.83,80.12,79.77,79.84,29626.0,66.5326,66.7743,66.4826,66.5409,29626.0
2018-11-14 10:50:00,79.81,79.98,79.44,79.48,22138.0,66.5159,66.6576,66.2075,66.2409,22138.0
2018-11-14 10:55:00,79.5,79.73,79.47,79.72,27639.0,66.2575,66.4492,66.2325,66.4409,27639.0
2018-11-14 11:00:00,79.71,79.73,79.3,79.33,32999.0,66.4326,66.4492,66.0909,66.1159,32999.0
2018-11-14 11:05:00,79.31,79.45,79.11,79.11,19668.0,66.0992,66.2159,65.9325,65.9325,19668.0
2018-11-14 11:10:00,79.12,79.35,79.03,79.03,25470.0,65.9408,66.1325,65.8658,65.8658,25470.0
2018-11-14 11:15:00,79.04,79.4,79.04,79.26,21469.0,65.8742,66.1742,65.8742,66.0575,21469.0
2018-11-14 11:20:00,79.27,79.39,79.02,79.08,55977.0,66.0659,66.1659,65.8575,65.9075,55977.0
2018-11-14 11:25:00,79.07,79.19,78.88,78.88,47095.0,65.8992,65.9992,65.7408,65.7408,47095.0
2018-11-14 11:30:00,78.9,79.05,78.87,78.95,17900.0,65.7575,65.8825,65.7325,65.7992,17900.0
2018-11-14 11:35:00,78.95,78.99,78.79,78.84,11862.0,65.7992,65.8325,65.6658,65.7075,11862.0
2018-11-14 11:40:00,78.81,78.84,78.73,78.76,19686.0,65.6825,65.7075,65.6158,65.6408,19686.0
2018-11-14 11:45:00,78.76,78.84,78.71,78.79,10571.0,65.6408,65.7075,65.5991,65.6658,10571.0
2018-11-14 11:50:00,78.8,79.01,78.75,78.97,13949.0,65.6741,65.8492,65.6325,65.8158,13949.0
2018-11-14 11:55:00,78.94,79.18,78.93,79.18,11643.0,65.7908,65.9908,65.7825,65.9908,11643.0
2018-11-14 12:00:00,79.22,79.23,79.05,79.05,20711.0,66.0242,66.0325,65.8825,65.8825,20711.0
2018-11-14 12:05:00,79.05,79.1,78.91,78.92,9225.0,65.8825,65.9242,65.7658,65.7742,9225.0
2018-11-14 12:10:00,78.88,78.96,78.74,78.8,14959.0,65.7408,65.8075,65.6241,65.6741,14959.0
2018-11-14 12:15:00,78.78,79.15,78.78,79.1,16900.0,65.6575,65.9658,65.6575,65.9242,16900.0
2018-11-14 12:20:00,79.12,79.33,79.06,79.06,10104.0,65.9408,66.1159,65.8908,65.8908,10104.0
2018-11-14 12:25:00,79.05,79.25,79.02,79.19,11700.0,65.8825,66.0492,65.8575,65.9992,11700.0
2018-11-14 12:30:00,79.19,79.29,79.01,79.11,13903.0,65.9992,66.0825,65.8492,65.9325,13903.0
2018-11-14 12:35:00,79.08,79.08,78.73,78.73,27024.0,65.9075,65.9075,65.6158,65.6158,27024.0
2018-11-14 12:40:00,78.75,78.77,78.62,78.73,16594.0,65.6325,65.6491,65.5241,65.6158,16594.0
2018-11-14 12:45:00,78.71,78.82,78.59,78.65,13124.0,65.5991,65.6908,65.4991,65.5491,13124.0
2018-11-14 12:50:00,78.63,78.82,78.58,78.59,19158.0,65.5325,65.6908,65.4908,65.4991,19158.0
2018-11-14 12:55:00,78.59,78.68,78.38,78.43,21484.0,65.4991,65.5741,65.3241,65.3658,21484.0
2018-11-14 13:00:00,78.42,78.64,78.36,78.63,14449.0,65.3574,65.5408,65.3074,65.5325,14449.0
2018-11-14 13:05:00,78.61,78.78,78.56,78.7,19544.0,65.5158,65.6575,65.4741,65.5908,19544.0
2018-11-14 13:10:00,78.72,78.73,78.39,78.52,14298.0,65.6075,65.6158,65.3324,65.4408,14298.0
2018-11-14 13:15:00,78.5,78.78,78.5,78.72,15590.0,65.4241,65.6575,65.4241,65.6075,15590.0
2018-11-14 13:20:00,78.74,78.77,78.58,78.66,44953.0,65.6241,65.6491,65.4908,65.5575,44953.0
2018-11-14 13:25:00,78.68,78.82,78.62,78.75,31096.0,65.5741,65.6908,65.5241,65.6325,31096.0
2018-11-14 13:30:00,78.73,78.85,78.52,78.59,23436.0,65.6158,65.7158,65.4408,65.4991,23436.0
2018-11-14 13:35:00,78.61,78.69,78.51,78.54,13109.0,65.5158,65.5825,65.4324,65.4574,13109.0
2018-11-14 13:40:00,78.54,78.54,78.06,78.06,12788.0,65.4574,65.4574,65.0574,65.0574,12788.0
2018-11-14 13:45:00,78.1,78.17,77.9,78.03,36753.0,65.0907,65.1491,64.9241,65.0324,36753.0
2018-11-14 13:50:00,78.03,78.25,77.89,78.25,56736.0,65.0324,65.2158,64.9157,65.2158,56736.0
2018-11-14 13:55:00,78.25,78.39,78.2,78.39,14453.0,65.2158,65.3324,65.1741,65.3324,14453.0
2018-11-14 14:00:00,78.39,78.39,77.96,78.0,17863.0,65.3324,65.3324,64.9741,65.0074,17863.0
2018-11-14 14:05:00,77.97,78.16,77.9,78.11,17537.0,64.9824,65.1407,64.9241,65.0991,17537.0
2018-11-14 14:10:00,78.13,78.24,78.07,78.23,15798.0,65.1157,65.2074,65.0657,65.1991,15798.0
2018-11-14 14:15:00,78.23,78.61,78.22,78.49,34837.0,65.1991,65.5158,65.1908,65.4158,34837.0
2018-11-14 14:20:00,78.52,78.61,78.42,78.56,25196.0,65.4408,65.5158,65.3574,65.4741,25196.0
2018-11-14 14:25:00,78.51,78.51,78.34,78.38,9361.0,65.4324,65.4324,65.2908,65.3241,9361.0
2018-11-14 14:30:00,78.36,78.46,78.27,78.34,29732.0,65.3074,65.3908,65.2324,65.2908,29732.0
2018-11-14 14:35:00,78.33,78.5,78.3,78.38,18218.0,65.2824,65.4241,65.2574,65.3241,18218.0
2018-11-14 14:40:00,78.4,78.44,78.23,78.3,19494.0,65.3408,65.3741,65.1991,65.2574,19494.0
2018-11-14 14:45:00,78.32,78.44,78.26,78.4,15226.0,65.2741,65.3741,65.2241,65.3408,15226.0
2018-11-14 14:50:00,78.44,78.55,78.36,78.55,41408.0,65.3741,65.4658,65.3074,65.4658,41408.0
2018-11-14 14:55:00,78.53,78.86,78.45,78.84,66153.0,65.4491,65.7241,65.3824,65.7075,66153.0
2018-11-14 15:00:00,78.83,78.99,78.68,78.89,43123.0,65.6991,65.8325,65.5741,65.7491,43123.0
2018-11-14 15:05:00,78.88,79.16,78.87,79.08,27345.0,65.7408,65.9742,65.7325,65.9075,27345.0
2018-11-14 15:10:00,79.08,79.12,78.99,79.05,31235.0,65.9075,65.9408,65.8325,65.8825,31235.0
2018-11-14 15:15:00,79.04,79.04,78.93,78.97,26873.0,65.8742,65.8742,65.7825,65.8158,26873.0
2018-11-14 15:20:00,78.97,78.97,78.67,78.68,53381.0,65.8158,65.8158,65.5658,65.5741,53381.0
2018-11-14 15:25:00,78.66,78.77,78.48,78.58,107747.0,65.5575,65.6491,65.4074,65.4908,107747.0
2018-11-14 15:30:00,78.57,78.71,78.45,78.48,51672.0,65.4825,65.5991,65.3824,65.4074,51672.0
2018-11-14 15:35:00,78.49,78.57,78.46,78.54,45444.0,65.4158,65.4825,65.3908,65.4574,45444.0
2018-11-14 15:40:00,78.55,78.58,78.43,78.45,87584.0,65.4658,65.4908,65.3658,65.3824,87584.0
2018-11-14 15:45:00,78.45,78.62,78.43,78.47,80940.0,65.3824,65.5241,65.3658,65.3991,80940.0
2018-11-14 15:50:00,78.47,78.51,78.11,78.15,131421.0,65.3991,65.4324,65.0991,65.1324,131421.0
2018-11-14 15:55:00,78.15,78.42,77.77,78.03,254135.0,65.1324,65.3574,64.8157,65.0324,254135.0
2018-11-15 09:30:00,71.1,71.3,68.34,70.92,897429.0,59.2567,59.4234,56.9565,59.1067,897429.0
2018-11-15 09:35:00,70.9,71.22,70.4,70.62,549830.0,59.0901,59.3568,58.6733,58.8567,549830.0
2018-11-15 09:40:00,70.62,70.66,69.15,69.5,290897.0,58.8567,58.89,57.6316,57.9233,290897.0
2018-11-15 09:45:00,69.5,69.62,68.91,69.34,323379.0,57.9233,58.0233,57.4315,57.7899,323379.0
2018-11-15 09:50:00,69.3,69.3,68.41,68.42,235893.0,57.7566,57.7566,57.0148,57.0232,235893.0
2018-11-15 09:55:00,68.43,69.43,68.42,69.43,194638.0,57.0315,57.8649,57.0232,57.8649,194638.0
2018-11-15 10:00:00,69.45,69.68,69.18,69.27,134913.0,57.8816,58.0733,57.6566,57.7316,134913.0
2018-11-15 10:05:00,69.27,69.44,69.2,69.22,152685.0,57.7316,57.8733,57.6732,57.6899,152685.0
2018-11-15 10:10:00,69.22,69.23,68.55,68.56,181255.0,57.6899,57.6982,57.1315,57.1398,181255.0
2018-11-15 10:15:00,68.58,69.0,68.49,68.95,114907.0,57.1565,57.5065,57.0815,57.4649,114907.0
2018-11-15 10:20:00,68.93,69.29,68.84,68.92,145002.0,57.4482,57.7482,57.3732,57.4399,145002.0
2018-11-15 10:25:00,68.95,68.97,67.8,68.08,229958.0,57.4649,57.4815,56.5064,56.7398,229958.0
2018-11-15 10:30:00,68.06,68.08,67.7,67.7,138689.0,56.7231,56.7398,56.4231,56.4231,138689.0
2018-11-15 10:35:00,67.69,68.05,67.5,67.85,183299.0,56.4148,56.7148,56.2564,56.5481,183299.0
2018-11-15 10:40:00,67.86,68.2,67.65,68.0,146362.0,56.5564,56.8398,56.3814,56.6731,146362.0
2018-11-15 10:45:00,68.0,68.25,67.56,67.59,138164.0,56.6731,56.8815,56.3064,56.3314,138164.0
2018-11-15 10:50:00,67.57,67.83,67.5,67.52,116854.0,56.3147,56.5314,56.2564,56.2731,116854.0
2018-11-15 10:55:00,67.53,67.8,67.27,67.76,273559.0,56.2814,56.5064,56.0647,56.4731,273559.0
2018-11-15 11:00:00,67.67,67.8,67.38,67.78,110308.0,56.3981,56.5064,56.1564,56.4898,110308.0
2018-11-15 11:05:00,67.78,68.88,67.75,68.86,133700.0,56.4898,57.4065,56.4648,57.3899,133700.0
2018-11-15 11:10:00,68.82,69.16,68.49,68.98,165487.0,57.3565,57.6399,57.0815,57.4899,165487.0
2018-11-15 11:15:00,68.98,69.83,68.98,69.69,174629.0,57.4899,58.1983,57.4899,58.0816,174629.0
2018-11-15 11:20:00,69.7,69.92,69.28,69.92,159057.0,58.0899,58.2733,57.7399,58.2733,159057.0
2018-11-15 11:25:00,69.92,70.31,69.87,70.24,188625.0,58.2733,58.5983,58.2316,58.54,188625.0
2018-11-15 11:30:00,70.25,70.33,69.7,69.71,176284.0,58.5483,58.615,58.0899,58.0983,176284.0
2018-11-15 11:35:00,69.71,69.86,69.04,69.05,88029.0,58.0983,58.2233,57.5399,57.5482,88029.0
2018-11-15 11:40:00,69.02,69.6,69.01,69.06,83488.0,57.5232,58.0066,57.5149,57.5565,83488.0
2018-11-15 11:45:00,69.08,69.55,69.03,69.49,93517.0,57.5732,57.9649,57.5315,57.9149,93517.0
2018-11-15 11:50:00,69.5,69.75,69.44,69.71,91362.0,57.9233,58.1316,57.8733,58.0983,91362.0
2018-11-15 11:55:00,69.71,69.8,69.45,69.52,78896.0,58.0983,58.1733,57.8816,57.9399,78896.0
2018-11-15 12:00:00,69.51,69.59,69.15,69.26,67765.0,57.9316,57.9983,57.6316,57.7232,67765.0
2018-11-15 12:05:00,69.26,69.47,69.22,69.31,63036.0,57.7232,57.8983,57.6899,57.7649,63036.0
2018-11-15 12:10:00,69.32,69.36,69.1,69.13,54499.0,57.7732,57.8066,57.5899,57.6149,54499.0
2018-11-15 12:15:00,69.11,69.12,68.99,69.03,81211.0,57.5982,57.6066,57.4982,57.5315,81211.0
2018-11-15 12:20:00,69.03,69.22,69.01,69.16,61251.0,57.5315,57.6899,57.5149,57.6399,61251.0
2018-11-15 12:25:00,69.15,69.21,69.01,69.21,52900.0,57.6316,57.6816,57.5149,57.6816,52900.0
2018-11-15 12:30:00,69.19,69.42,69.15,69.41,49957.0,57.6649,57.8566,57.6316,57.8482,49957.0
2018-11-15 12:35:00,69.41,69.53,69.39,69.44,55561.0,57.8482,57.9483,57.8316,57.8733,55561.0
2018-11-15 12:40:00,69.44,69.5,69.28,69.28,59311.0,57.8733,57.9233,57.7399,57.7399,59311.0
2018-11-15 12:45:00,69.28,69.28,69.05,69.11,44915.0,57.7399,57.7399,57.5482,57.5982,44915.0
2018-11-15 12:50:00,69.11,69.16,68.57,68.57,56155.0,57.5982,57.6399,57.1482,57.1482,56155.0
2018-11-15 12:55:00,68.57,68.73,68.48,68.7,82469.0,57.1482,57.2815,57.0732,57.2565,82469.0
2018-11-15 13:00:00,68.7,68.71,68.53,68.6,63294.0,57.2565,57.2648,57.1148,57.1732,63294.0
2018-11-15 13:05:00,68.6,68.74,68.29,68.29,55346.0,57.1732,57.2899,56.9148,56.9148,55346.0
2018-11-15 13:10:00,68.28,68.48,68.26,68.39,33437.0,56.9065,57.0732,56.8898,56.9982,33437.0
2018-11-15 13:15:00,68.39,68.77,68.34,68.72,48172.0,56.9982,57.3149,56.9565,57.2732,48172.0
2018-11-15 13:20:00,68.76,68.92,68.67,68.92,36827.0,57.3065,57.4399,57.2315,57.4399,36827.0
2018-11-15 13:25:00,68.94,68.98,68.49,68.59,46497.0,57.4565,57.4899,57.0815,57.1648,46497.0
2018-11-15 13:30:00,68.62,68.86,68.62,68.77,40156.0,57.1898,57.3899,57.1898,57.3149,40156.0
2018-11-15 13:35:00,68.77,69.12,68.76,69.09,67440.0,57.3149,57.6066,57.3065,57.5816,67440.0
2018-11-15 13:40:00,69.09,69.83,69.09,69.82,112927.0,57.5816,58.1983,57.5816,58.19,112927.0
2018-11-15 13:45:00,69.81,69.88,69.59,69.75,113864.0,58.1816,58.24,57.9983,58.1316,113864.0
2018-11-15 13:50:00,69.75,70.27,69.75,70.12,99873.0,58.1316,58.565,58.1316,58.44,99873.0
2018-11-15 13:55:00,70.14,70.69,70.12,70.69,92603.0,58.4567,58.915,58.44,58.915,92603.0
2018-11-15 14:00:00,70.74,70.94,70.7,70.87,176152.0,58.9567,59.1234,58.9234,59.0651,176152.0
2018-11-15 14:05:00,70.88,70.89,70.45,70.48,145744.0,59.0734,59.0817,58.715,58.74,145744.0
2018-11-15 14:10:00,70.48,70.48,69.97,70.05,171380.0,58.74,58.74,58.315,58.3816,171380.0
2018-11-15 14:15:00,70.05,70.26,70.04,70.17,80069.0,58.3816,58.5567,58.3733,58.4817,80069.0
2018-11-15 14:20:00,70.17,70.18,69.9,70.05,63926.0,58.4817,58.49,58.2566,58.3816,63926.0
2018-11-15 14:25:00,70.06,70.06,69.72,69.92,71318.0,58.39,58.39,58.1066,58.2733,71318.0
2018-11-15 14:30:00,69.93,70.05,69.83,69.9,130327.0,58.2816,58.3816,58.1983,58.2566,130327.0
2018-11-15 14:35:00,69.89,69.9,69.66,69.67,55258.0,58.2483,58.2566,58.0566,58.0649,55258.0
2018-11-15 14:40:00,69.67,69.67,69.45,69.53,121266.0,58.0649,58.0649,57.8816,57.9483,121266.0
2018-11-15 14:45:00,69.53,69.71,69.47,69.59,87144.0,57.9483,58.0983,57.8983,57.9983,87144.0
2018-11-15 14:50:00,69.57,69.59,69.49,69.5,56230.0,57.9816,57.9983,57.9149,57.9233,56230.0
2018-11-15 14:55:00,69.5,69.61,69.26,69.37,141298.0,57.9233,58.0149,57.7232,57.8149,141298.0
2018-11-15 15:00:00,69.36,69.38,68.82,69.02,106428.0,57.8066,57.8232,57.3565,57.5232,106428.0
2018-11-15 15:05:00,69.02,69.41,69.0,69.23,69611.0,57.5232,57.8482,57.5065,57.6982,69611.0
2018-11-15 15:10:00,69.23,69.52,69.21,69.52,85885.0,57.6982,57.9399,57.6816,57.9399,85885.0
2018-11-15 15:15:00,69.51,69.55,69.32,69.32,59565.0,57.9316,57.9649,57.7732,57.7732,59565.0
2018-11-15 15:20:00,69.33,69.33,68.94,68.98,111200.0,57.7816,57.7816,57.4565,57.4899,111200.0
2018-11-15 15:25:00,68.97,69.03,68.71,68.71,77208.0,57.4815,57.5315,57.2648,57.2648,77208.0
2018-11-15 15:30:00,68.7,69.12,68.66,69.04,100331.0,57.2565,57.6066,57.2232,57.5399,100331.0
2018-11-15 15:35:00,69.05,69.2,69.04,69.17,92418.0,57.5482,57.6732,57.5399,57.6482,92418.0
2018-11-15 15:40:00,69.17,69.25,68.99,69.06,150666.0,57.6482,57.7149,57.4982,57.5565,150666.0
2018-11-15 15:45:00,69.06,69.24,69.06,69.14,159613.0,57.5565,57.7066,57.5565,57.6232,159613.0
2018-11-15 15:50:00,69.15,69.15,69.0,69.04,288774.0,57.6316,57.6316,57.5065,57.5399,288774.0
2018-11-15 15:55:00,69.04,69.05,68.83,68.89,276935.0,57.5399,57.5482,57.3649,57.4149,276935.0
2018-11-16 09:30:00,68.63,68.96,68.24,68.29,160466.0,57.1982,57.4732,56.8731,56.9148,160466.0
2018-11-16 09:35:00,68.24,68.24,67.77,67.84,62934.0,56.8731,56.8731,56.4814,56.5398,62934.0
2018-11-16 09:40:00,67.82,68.14,67.8,68.07,51668.0,56.5231,56.7898,56.5064,56.7315,51668.0
2018-11-16 09:45:00,68.1,68.75,68.1,68.59,65354.0,56.7565,57.2982,56.7565,57.1648,65354.0
2018-11-16 09:50:00,68.59,68.84,68.52,68.79,77710.0,57.1648,57.3732,57.1065,57.3315,77710.0
2018-11-16 09:55:00,68.8,68.81,68.63,68.8,39640.0,57.3399,57.3482,57.1982,57.3399,39640.0
2018-11-16 10:00:00,68.83,69.14,68.82,69.14,47895.0,57.3649,57.6232,57.3565,57.6232,47895.0
2018-11-16 10:05:00,69.12,69.14,68.7,68.78,41707.0,57.6066,57.6232,57.2565,57.3232,41707.0
2018-11-16 10:10:00,68.77,69.0,68.75,68.97,59133.0,57.3149,57.5065,57.2982,57.4815,59133.0
2018-11-16 10:15:00,69.0,69.06,68.91,68.92,30678.0,57.5065,57.5565,57.4315,57.4399,30678.0
2018-11-16 10:20:00,68.94,69.36,68.86,69.36,68384.0,57.4565,57.8066,57.3899,57.8066,68384.0
2018-11-16 10:25:00,69.34,69.57,69.32,69.47,33649.0,57.7899,57.9816,57.7732,57.8983,33649.0
2018-11-16 10:30:00,69.49,69.65,69.42,69.62,31339.0,57.9149,58.0483,57.8566,58.0233,31339.0
2018-11-16 10:35:00,69.6,69.66,69.51,69.59,41769.0,58.0066,58.0566,57.9316,57.9983,41769.0
2018-11-16 10:40:00,69.61,69.65,69.46,69.5,80153.0,58.0149,58.0483,57.8899,57.9233,80153.0
2018-11-16 10:45:00,69.5,69.62,69.26,69.26,59034.0,57.9233,58.0233,57.7232,57.7232,59034.0
2018-11-16 10:50:00,69.27,69.28,69.1,69.25,52699.0,57.7316,57.7399,57.5899,57.7149,52699.0
2018-11-16 10:55:00,69.25,69.31,69.08,69.13,32269.0,57.7149,57.7649,57.5732,57.6149,32269.0
2018-11-16 11:00:00,69.18,69.3,69.17,69.27,45491.0,57.6566,57.7566,57.6482,57.7316,45491.0
2018-11-16 11:05:00,69.27,69.3,69.19,69.22,37428.0,57.7316,57.7566,57.6649,57.6899,37428.0
2018-11-16 11:10:00,69.21,69.22,68.93,69.13,47503.0,57.6816,57.6899,57.4482,57.6149,47503.0
2018-11-16 11:15:00,69.15,69.17,69.07,69.12,44278.0,57.6316,57.6482,57.5649,57.6066,44278.0
2018-11-16 11:20:00,69.14,69.17,69.02,69.12,32338.0,57.6232,57.6482,57.5232,57.6066,32338.0
2018-11-16 11:25:00,69.12,69.45,69.12,69.32,60440.0,57.6066,57.8816,57.6066,57.7732,60440.0
2018-11-16 11:30:00,69.33,69.47,69.19,69.2,44091.0,57.7816,57.8983,57.6649,57.6732,44091.0
2018-11-16 11:35:00,69.2,69.5,69.07,69.45,41561.0,57.6732,57.9233,57.5649,57.8816,41561.0
2018-11-16 11:40:00,69.47,69.48,69.34,69.43,46367.0,57.8983,57.9066,57.7899,57.8649,46367.0
2018-11-16 11:45:00,69.4,69.73,69.4,69.67,66931.0,57.8399,58.1149,57.8399,58.0649,66931.0
2018-11-16 11:50:00,69.67,69.69,69.52,69.53,75419.0,58.0649,58.0816,57.9399,57.9483,75419.0
2018-11-16 11:55:00,69.53,69.54,69.39,69.45,36107.0,57.9483,57.9566,57.8316,57.8816,36107.0
2018-11-16 12:00:00,69.45,69.5,69.36,69.47,88037.0,57.8816,57.9233,57.8066,57.8983,88037.0
2018-11-16 12:05:00,69.47,69.49,69.41,69.48,47343.0,57.8983,57.9149,57.8482,57.9066,47343.0
2018-11-16 12:10:00,69.46,69.5,69.39,69.4,20603.0,57.8899,57.9233,57.8316,57.8399,20603.0
2018-11-16 12:15:00,69.39,69.39,69.21,69.22,34887.0,57.8316,57.8316,57.6816,57.6899,34887.0
2018-11-16 12:20:00,69.22,69.22,69.09,69.1,31125.0,57.6899,57.6899,57.5816,57.5899,31125.0
2018-11-16 12:25:00,69.09,69.1,68.76,68.76,81284.0,57.5816,57.5899,57.3065,57.3065,81284.0
2018-11-16 12:30:00,68.76,69.45,68.58,69.45,216707.0,57.3065,57.8816,57.1565,57.8816,216707.0
2018-11-16 12:35:00,69.46,69.92,69.43,69.63,123280.0,57.8899,58.2733,57.8649,58.0316,123280.0
2018-11-16 12:40:00,69.62,70.05,69.62,69.96,83132.0,58.0233,58.3816,58.0233,58.3066,83132.0
2018-11-16 12:45:00,69.97,70.14,69.9,70.04,92752.0,58.315,58.4567,58.2566,58.3733,92752.0
2018-11-16 12:50:00,70.08,70.23,69.93,70.0,54996.0,58.4066,58.5317,58.2816,58.34,54996.0
2018-11-16 12:55:00,70.02,70.09,69.94,70.03,31269.0,58.3566,58.415,58.29,58.365,31269.0
2018-11-16 13:00:00,70.0,70.18,69.99,70.03,25475.0,58.34,58.49,58.3316,58.365,25475.0
2018-11-16 13:05:00,70.02,70.32,69.93,70.28,44565.0,58.3566,58.6067,58.2816,58.5733,44565.0
2018-11-16 13:10:00,70.28,70.32,70.16,70.31,34934.0,58.5733,58.6067,58.4733,58.5983,34934.0
2018-11-16 13:15:00,70.3,70.49,70.24,70.43,38013.0,58.59,58.7484,58.54,58.6983,38013.0
2018-11-16 13:20:00,70.41,70.44,69.93,69.99,57709.0,58.6817,58.7067,58.2816,58.3316,57709.0
2018-11-16 13:25:00,69.96,70.22,69.96,70.15,71663.0,58.3066,58.5233,58.3066,58.465,71663.0
2018-11-16 13:30:00,70.13,70.36,70.13,70.3,32618.0,58.4483,58.64,58.4483,58.59,32618.0
2018-11-16 13:35:00,70.3,70.51,70.25,70.51,57317.0,58.59,58.765,58.5483,58.765,57317.0
2018-11-16 13:40:00,70.51,70.54,70.3,70.37,49435.0,58.765,58.79,58.59,58.6483,49435.0
2018-11-16 13:45:00,70.37,70.64,70.35,70.63,47496.0,58.6483,58.8734,58.6317,58.865,47496.0
2018-11-16 13:50:00,70.63,70.75,70.63,70.74,54321.0,58.865,58.965,58.865,58.9567,54321.0
2018-11-16 13:55:00,70.74,70.8,70.68,70.74,48388.0,58.9567,59.0067,58.9067,58.9567,48388.0
2018-11-16 14:00:00,70.74,70.89,70.7,70.84,45717.0,58.9567,59.0817,58.9234,59.0401,45717.0
2018-11-16 14:05:00,70.86,70.99,70.86,70.96,34564.0,59.0567,59.1651,59.0567,59.1401,34564.0
2018-11-16 14:10:00,70.96,71.03,70.95,70.98,68249.0,59.1401,59.1984,59.1317,59.1567,68249.0
2018-11-16 14:15:00,70.97,71.09,70.95,71.03,48386.0,59.1484,59.2484,59.1317,59.1984,48386.0
2018-11-16 14:20:00,71.02,71.05,70.96,71.01,79215.0,59.1901,59.2151,59.1401,59.1817,79215.0
2018-11-16 14:25:00,71.01,71.19,71.0,71.13,133691.0,59.1817,59.3318,59.1734,59.2817,133691.0
2018-11-16 14:30:00,71.14,71.29,71.13,71.21,92298.0,59.2901,59.4151,59.2817,59.3484,92298.0
2018-11-16 14:35:00,71.21,71.34,71.2,71.31,137349.0,59.3484,59.4568,59.3401,59.4318,137349.0
2018-11-16 14:40:00,71.31,71.31,70.81,70.82,127601.0,59.4318,59.4318,59.015,59.0234,127601.0
2018-11-16 14:45:00,70.82,71.14,70.81,71.12,50925.0,59.0234,59.2901,59.015,59.2734,50925.0
2018-11-16 14:50:00,71.12,71.2,71.03,71.2,68101.0,59.2734,59.3401,59.1984,59.3401,68101.0
2018-11-16 14:55:00,71.19,71.28,71.08,71.13,39579.0,59.3318,59.4068,59.2401,59.2817,39579.0
2018-11-16 15:00:00,71.15,71.25,71.14,71.19,42003.0,59.2984,59.3818,59.2901,59.3318,42003.0
2018-11-16 15:05:00,71.18,71.2,71.07,71.19,43131.0,59.3234,59.3401,59.2317,59.3318,43131.0
2018-11-16 15:10:00,71.2,71.29,71.17,71.27,29626.0,59.3401,59.4151,59.3151,59.3984,29626.0
2018-11-16 15:15:00,71.27,71.44,71.26,71.44,39066.0,59.3984,59.5401,59.3901,59.5401,39066.0
2018-11-16 15:20:00,71.44,71.53,71.39,71.53,44682.0,59.5401,59.6151,59.4984,59.6151,44682.0
2018-11-16 15:25:00,71.55,71.64,71.5,71.61,39254.0,59.6318,59.7068,59.5901,59.6818,39254.0
2018-11-16 15:30:00,71.61,71.63,71.57,71.61,265831.0,59.6818,59.6985,59.6485,59.6818,265831.0
2018-11-16 15:35:00,71.61,71.84,71.6,71.84,97741.0,59.6818,59.8735,59.6735,59.8735,97741.0
2018-11-16 15:40:00,71.84,71.91,71.83,71.9,139228.0,59.8735,59.9318,59.8651,59.9235,139228.0
2018-11-16 15:45:00,71.9,71.9,71.89,71.89,57738.0,59.9235,59.9235,59.9152,59.9152,57738.0
2018-11-16 15:50:00,71.89,71.9,71.89,71.9,98397.0,59.9152,59.9235,59.9152,59.9235,98397.0
2018-11-16 15:55:00,71.89,71.9,71.89,71.9,491083.0,59.9152,59.9235,59.9152,59.9235,491083.0
2018-11-19 09:30:00,71.09,71.47,70.14,70.28,90582.0,59.2484,59.5651,58.4567,58.5733,90582.0
2018-11-19 09:35:00,70.26,70.3,69.67,70.13,63964.0,58.5567,58.59,58.0649,58.4483,63964.0
2018-11-19 09:40:00,70.18,70.38,69.93,70.12,79518.0,58.49,58.6567,58.2816,58.44,79518.0
2018-11-19 09:45:00,70.1,70.24,69.7,69.74,102862.0,58.4233,58.54,58.0899,58.1233,102862.0
2018-11-19 09:50:00,69.75,69.84,69.13,69.16,139931.0,58.1316,58.2066,57.6149,57.6399,139931.0
2018-11-19 09:55:00,69.16,69.43,68.76,69.31,54374.0,57.6399,57.8649,57.3065,57.7649,54374.0
2018-11-19 10:00:00,69.28,69.49,69.21,69.41,51681.0,57.7399,57.9149,57.6816,57.8482,51681.0
2018-11-19 10:05:00,69.38,69.53,68.96,69.13,48186.0,57.8232,57.9483,57.4732,57.6149,48186.0
2018-11-19 10:10:00,69.15,69.53,69.09,69.39,66032.0,57.6316,57.9483,57.5816,57.8316,66032.0
2018-11-19 10:15:00,69.39,69.67,69.38,69.4,58687.0,57.8316,58.0649,57.8232,57.8399,58687.0
2018-11-19 10:20:00,69.38,69.5,69.0,69.04,50726.0,57.8232,57.9233,57.5065,57.5399,50726.0
2018-11-19 10:25:00,69.0,69.48,69.0,69.44,51962.0,57.5065,57.9066,57.5065,57.8733,51962.0
2018-11-19 10:30:00,69.41,69.47,69.03,69.14,59375.0,57.8482,57.8983,57.5315,57.6232,59375.0
2018-11-19 10:35:00,69.15,69.47,69.11,69.38,38379.0,57.6316,57.8983,57.5982,57.8232,38379.0
2018-11-19 10:40:00,69.38,69.54,69.38,69.53,44614.0,57.8232,57.9566,57.8232,57.9483,44614.0
2018-11-19 10:45:00,69.53,69.79,69.38,69.79,37572.0,57.9483,58.165,57.8232,58.165,37572.0
2018-11-19 10:50:00,69.86,70.03,69.72,69.96,16430.0,58.2233,58.365,58.1066,58.3066,16430.0
2018-11-19 10:55:00,69.95,70.11,69.92,69.96,27152.0,58.2983,58.4316,58.2733,58.3066,27152.0
2018-11-19 11:00:00,69.94,70.11,69.69,69.86,18250.0,58.29,58.4316,58.0816,58.2233,18250.0
2018-11-19 11:05:00,69.83,69.97,69.67,69.67,15100.0,58.1983,58.315,58.0649,58.0649,15100.0
2018-11-19 11:10:00,69.59,69.67,69.38,69.4,56885.0,57.9983,58.0649,57.8232,57.8399,56885.0
2018-11-19 11:15:00,69.37,69.38,69.12,69.23,105217.0,57.8149,57.8232,57.6066,57.6982,105217.0
2018-11-19 11:20:00,69.2,69.28,68.95,68.95,82306.0,57.6732,57.7399,57.4649,57.4649,82306.0
2018-11-19 11:25:00,68.97,69.06,68.66,68.98,58909.0,57.4815,57.5565,57.2232,57.4899,58909.0
2018-11-19 11:30:00,68.95,68.98,68.7,68.83,41248.0,57.4649,57.4899,57.2565,57.3649,41248.0
2018-11-19 11:35:00,68.75,68.87,68.65,68.7,27504.0,57.2982,57.3982,57.2148,57.2565,27504.0
2018-11-19 11:40:00,68.73,68.85,68.62,68.78,35340.0,57.2815,57.3815,57.1898,57.3232,35340.0
2018-11-19 11:45:00,68.78,68.92,68.65,68.83,24440.0,57.3232,57.4399,57.2148,57.3649,24440.0
2018-11-19 11:50:00,68.84,68.84,68.56,68.62,47756.0,57.3732,57.3732,57.1398,57.1898,47756.0
2018-11-19 11:55:00,68.59,68.85,68.59,68.81,39083.0,57.1648,57.3815,57.1648,57.3482,39083.0
2018-11-19 12:00:00,68.82,68.89,68.7,68.84,32421.0,57.3565,57.4149,57.2565,57.3732,32421.0
2018-11-19 12:05:00,68.86,68.97,68.69,68.92,99793.0,57.3899,57.4815,57.2482,57.4399,99793.0
2018-11-19 12:10:00,68.92,69.01,68.52,68.56,44418.0,57.4399,57.5149,57.1065,57.1398,44418.0
2018-11-19 12:15:00,68.57,68.85,68.56,68.84,16060.0,57.1482,57.3815,57.1398,57.3732,16060.0
2018-11-19 12:20:00,68.84,68.92,68.62,68.68,17013.0,57.3732,57.4399,57.1898,57.2398,17013.0
2018-11-19 12:25:00,68.67,68.78,68.58,68.77,8466.0,57.2315,57.3232,57.1565,57.3149,8466.0
2018-11-19 12:30:00,68.74,68.74,68.31,68.37,20009.0,57.2899,57.2899,56.9315,56.9815,20009.0
2018-11-19 12:35:00,68.39,68.57,68.39,68.5,16142.0,56.9982,57.1482,56.9982,57.0898,16142.0
2018-11-19 12:40:00,68.5,68.68,68.49,68.53,13878.0,57.0898,57.2398,57.0815,57.1148,13878.0
2018-11-19 12:45:00,68.5,68.54,68.43,68.48,10197.0,57.0898,57.1232,57.0315,57.0732,10197.0
2018-11-19 12:50:00,68.45,68.49,68.1,68.15,47390.0,57.0482,57.0815,56.7565,56.7981,47390.0
2018-11-19 12:55:00,68.14,68.14,67.94,67.98,59876.0,56.7898,56.7898,56.6231,56.6564,59876.0
2018-11-19 13:00:00,67.95,67.97,67.72,67.85,26146.0,56.6314,56.6481,56.4398,56.5481,26146.0
2018-11-19 13:05:00,67.83,67.87,67.36,67.36,41784.0,56.5314,56.5648,56.1397,56.1397,41784.0
2018-11-19 13:10:00,67.36,67.49,67.15,67.3,36619.0,56.1397,56.2481,55.9647,56.0897,36619.0
2018-11-19 13:15:00,67.26,67.31,66.9,67.12,75725.0,56.0564,56.098,55.7563,55.9397,75725.0
2018-11-19 13:20:00,67.13,67.15,67.01,67.03,25618.0,55.948,55.9647,55.848,55.8647,25618.0
2018-11-19 13:25:00,67.03,67.17,67.01,67.08,25819.0,55.8647,55.9814,55.848,55.9064,25819.0
2018-11-19 13:30:00,67.06,67.15,66.79,67.02,34663.0,55.8897,55.9647,55.6647,55.8564,34663.0
2018-11-19 13:35:00,67.02,67.61,67.01,67.5,27457.0,55.8564,56.3481,55.848,56.2564,27457.0
2018-11-19 13:40:00,67.53,67.63,67.41,67.63,67083.0,56.2814,56.3647,56.1814,56.3647,67083.0
2018-11-19 13:45:00,67.63,67.67,67.4,67.4,40350.0,56.3647,56.3981,56.1731,56.1731,40350.0
2018-11-19 13:50:00,67.41,67.42,67.12,67.13,27205.0,56.1814,56.1897,55.9397,55.948,27205.0
2018-11-19 13:55:00,67.14,67.23,67.02,67.02,26090.0,55.9564,56.0314,55.8564,55.8564,26090.0
2018-11-19 14:00:00,67.03,67.05,66.78,66.82,41181.0,55.8647,55.8814,55.6563,55.6897,41181.0
2018-11-19 14:05:00,66.8,67.1,66.78,67.04,17597.0,55.673,55.923,55.6563,55.873,17597.0
2018-11-19 14:10:00,67.04,67.22,66.95,67.22,62977.0,55.873,56.023,55.798,56.023,62977.0
2018-11-19 14:15:00,67.2,67.55,67.11,67.43,29204.0,56.0064,56.2981,55.9314,56.1981,29204.0
2018-11-19 14:20:00,67.44,67.52,67.25,67.51,37145.0,56.2064,56.2731,56.048,56.2647,37145.0
2018-11-19 14:25:00,67.49,67.78,67.49,67.65,22984.0,56.2481,56.4898,56.2481,56.3814,22984.0
2018-11-19 14:30:00,67.65,67.65,67.38,67.57,21650.0,56.3814,56.3814,56.1564,56.3147,21650.0
2018-11-19 14:35:00,67.54,67.58,67.39,67.58,46719.0,56.2897,56.3231,56.1647,56.3231,46719.0
2018-11-19 14:40:00,67.58,67.62,67.43,67.45,32677.0,56.3231,56.3564,56.1981,56.2147,32677.0
2018-11-19 14:45:00,67.44,67.62,67.39,67.56,24429.0,56.2064,56.3564,56.1647,56.3064,24429.0
2018-11-19 14:50:00,67.55,67.68,67.27,67.68,94026.0,56.2981,56.4064,56.0647,56.4064,94026.0
2018-11-19 14:55:00,67.67,67.78,67.55,67.68,20640.0,56.3981,56.4898,56.2981,56.4064,20640.0
2018-11-19 15:00:00,67.69,67.87,67.6,67.81,31934.0,56.4148,56.5648,56.3397,56.5148,31934.0
2018-11-19 15:05:00,67.77,67.94,67.72,67.84,22282.0,56.4814,56.6231,56.4398,56.5398,22282.0
2018-11-19 15:10:00,67.84,68.18,67.81,68.05,34255.0,56.5398,56.8231,56.5148,56.7148,34255.0
2018-11-19 15:15:00,68.03,68.08,67.9,67.9,26806.0,56.6981,56.7398,56.5898,56.5898,26806.0
2018-11-19 15:20:00,67.91,67.99,67.69,67.69,33171.0,56.5981,56.6648,56.4148,56.4148,33171.0
2018-11-19 15:25:00,67.7,67.83,67.53,67.6,49687.0,56.4231,56.5314,56.2814,56.3397,49687.0
2018-11-19 15:30:00,67.62,67.73,67.46,67.62,51496.0,56.3564,56.4481,56.2231,56.3564,51496.0
2018-11-19 15:35:00,67.62,67.64,67.42,67.45,52713.0,56.3564,56.3731,56.1897,56.2147,52713.0
2018-11-19 15:40:00,67.45,67.45,67.21,67.23,58861.0,56.2147,56.2147,56.0147,56.0314,58861.0
2018-11-19 15:45:00,67.22,67.34,67.19,67.25,82141.0,56.023,56.1231,55.998,56.048,82141.0
2018-11-19 15:50:00,67.24,67.25,66.97,67.13,143219.0,56.0397,56.048,55.8147,55.948,143219.0
2018-11-19 15:55:00,67.12,67.29,67.11,67.29,185176.0,55.9397,56.0814,55.9314,56.0814,185176.0
2018-11-20 09:30:00,65.59,66.26,64.78,66.05,98061.0,54.6646,55.223,53.9895,55.0479,98061.0
2018-11-20 09:35:00,65.97,67.21,65.97,67.08,65321.0,54.9813,56.0147,54.9813,55.9064,65321.0
2018-11-20 09:40:00,67.06,67.57,67.0,67.16,34570.0,55.8897,56.3147,55.8397,55.973,34570.0
2018-11-20 09:45:00,67.16,67.38,66.82,66.84,29548.0,55.973,56.1564,55.6897,55.7063,29548.0
2018-11-20 09:50:00,66.95,66.96,66.2,66.4,26312.0,55.798,55.8064,55.1729,55.3396,26312.0
2018-11-20 09:55:00,66.44,66.45,65.93,66.35,36447.0,55.373,55.3813,54.9479,55.298,36447.0
2018-11-20 10:00:00,66.31,66.66,66.13,66.64,42244.0,55.2646,55.5563,55.1146,55.5397,42244.0
2018-11-20 10:05:00,66.63,66.63,65.81,65.86,37562.0,55.5313,55.5313,54.8479,54.8896,37562.0
2018-11-20 10:10:00,65.81,65.86,65.35,65.35,69803.0,54.8479,54.8896,54.4645,54.4645,69803.0
2018-11-20 10:15:00,65.38,66.13,65.34,66.07,141009.0,54.4895,55.1146,54.4562,55.0646,141009.0
2018-11-20 10:20:00,66.13,66.49,66.13,66.3,57756.0,55.1146,55.4146,55.1146,55.2563,57756.0
2018-11-20 10:25:00,66.3,66.74,66.28,66.73,63958.0,55.2563,55.623,55.2396,55.6147,63958.0
2018-11-20 10:30:00,66.75,67.13,66.5,66.7,65120.0,55.6313,55.948,55.423,55.5897,65120.0
2018-11-20 10:35:00,66.69,67.21,66.69,67.09,68042.0,55.5813,56.0147,55.5813,55.9147,68042.0
2018-11-20 10:40:00,67.14,67.59,67.11,67.52,96051.0,55.9564,56.3314,55.9314,56.2731,96051.0
2018-11-20 10:45:00,67.57,67.81,67.45,67.74,108886.0,56.3147,56.5148,56.2147,56.4564,108886.0
2018-11-20 10:50:00,67.74,67.97,67.46,67.94,128925.0,56.4564,56.6481,56.2231,56.6231,128925.0
2018-11-20 10:55:00,67.91,68.12,67.87,68.05,41198.0,56.5981,56.7731,56.5648,56.7148,41198.0
2018-11-20 11:00:00,68.03,68.21,67.72,67.75,81786.0,56.6981,56.8481,56.4398,56.4648,81786.0
2018-11-20 11:05:00,67.69,67.96,67.65,67.75,27160.0,56.4148,56.6398,56.3814,56.4648,27160.0
2018-11-20 11:10:00,67.85,67.85,67.31,67.31,26283.0,56.5481,56.5481,56.098,56.098,26283.0
2018-11-20 11:15:00,67.31,67.37,67.03,67.06,34579.0,56.098,56.1481,55.8647,55.8897,34579.0
2018-11-20 11:20:00,67.08,67.19,66.87,66.98,27513.0,55.9064,55.998,55.7313,55.823,27513.0
2018-11-20 11:25:00,67.0,67.21,66.93,66.99,27457.0,55.8397,56.0147,55.7813,55.8314,27457.0
2018-11-20 11:30:00,66.98,67.25,66.96,67.1,33475.0,55.823,56.048,55.8064,55.923,33475.0
2018-11-20 11:35:00,67.1,67.84,67.07,67.84,31207.0,55.923,56.5398,55.898,56.5398,31207.0
2018-11-20 11:40:00,67.84,68.18,67.77,68.03,29835.0,56.5398,56.8231,56.4814,56.6981,29835.0
2018-11-20 11:45:00,68.04,68.18,67.87,67.91,31816.0,56.7065,56.8231,56.5648,56.5981,31816.0
2018-11-20 11:50:00,67.93,67.96,67.61,67.76,24457.0,56.6148,56.6398,56.3481,56.4731,24457.0
2018-11-20 11:55:00,67.76,68.03,67.62,67.83,27587.0,56.4731,56.6981,56.3564,56.5314,27587.0
2018-11-20 12:00:00,67.85,68.1,67.74,68.08,14990.0,56.5481,56.7565,56.4564,56.7398,14990.0
2018-11-20 12:05:00,68.06,68.1,67.83,67.94,33035.0,56.7231,56.7565,56.5314,56.6231,33035.0
2018-11-20 12:10:00,67.92,67.96,67.74,67.76,21483.0,56.6064,56.6398,56.4564,56.4731,21483.0
2018-11-20 12:15:00,67.78,67.78,67.57,67.7,18482.0,56.4898,56.4898,56.3147,56.4231,18482.0
2018-11-20 12:20:00,67.67,67.82,67.59,67.81,22369.0,56.3981,56.5231,56.3314,56.5148,22369.0
2018-11-20 12:25:00,67.8,68.24,67.79,68.14,19003.0,56.5064,56.8731,56.4981,56.7898,19003.0
2018-11-20 12:30:00,68.13,68.29,67.95,67.97,21500.0,56.7815,56.9148,56.6314,56.6481,21500.0
2018-11-20 12:35:00,67.98,68.03,67.7,67.75,47761.0,56.6564,56.6981,56.4231,56.4648,47761.0
2018-11-20 12:40:00,67.74,67.85,67.68,67.78,17531.0,56.4564,56.5481,56.4064,56.4898,17531.0
2018-11-20 12:45:00,67.79,67.79,67.63,67.69,43570.0,56.4981,56.4981,56.3647,56.4148,43570.0
2018-11-20 12:50:00,67.67,67.89,67.59,67.89,14290.0,56.3981,56.5814,56.3314,56.5814,14290.0
2018-11-20 12:55:00,67.89,67.89,67.68,67.78,12804.0,56.5814,56.5814,56.4064,56.4898,12804.0
2018-11-20 13:00:00,67.78,67.88,67.7,67.85,16838.0,56.4898,56.5731,56.4231,56.5481,16838.0
2018-11-20 13:05:00,67.84,68.05,67.81,67.99,19668.0,56.5398,56.7148,56.5148,56.6648,19668.0
2018-11-20 13:10:00,67.99,68.1,67.88,67.9,35144.0,56.6648,56.7565,56.5731,56.5898,35144.0
2018-11-20 13:15:00,67.87,67.94,67.52,67.56,28606.0,56.5648,56.6231,56.2731,56.3064,28606.0
2018-11-20 13:20:00,67.54,67.57,67.28,67.35,19101.0,56.2897,56.3147,56.073,56.1314,19101.0
2018-11-20 13:25:00,67.33,67.56,67.3,67.51,52482.0,56.1147,56.3064,56.0897,56.2647,52482.0
2018-11-20 13:30:00,67.49,67.56,67.36,67.51,12552.0,56.2481,56.3064,56.1397,56.2647,12552.0
2018-11-20 13:35:00,67.52,67.52,67.33,67.42,15052.0,56.2731,56.2731,56.1147,56.1897,15052.0
2018-11-20 13:40:00,67.42,67.84,67.42,67.7,17461.0,56.1897,56.5398,56.1897,56.4231,17461.0
2018-11-20 13:45:00,67.72,67.8,67.62,67.68,48745.0,56.4398,56.5064,56.3564,56.4064,48745.0
2018-11-20 13:50:00,67.65,67.67,67.46,67.52,17458.0,56.3814,56.3981,56.2231,56.2731,17458.0
2018-11-20 13:55:00,67.53,67.58,67.45,67.47,27357.0,56.2814,56.3231,56.2147,56.2314,27357.0
2018-11-20 14:00:00,67.46,67.51,67.31,67.39,13621.0,56.2231,56.2647,56.098,56.1647,13621.0
2018-11-20 14:05:00,67.38,67.44,67.23,67.31,21341.0,56.1564,56.2064,56.0314,56.098,21341.0
2018-11-20 14:10:00,67.29,67.68,67.29,67.61,26317.0,56.0814,56.4064,56.0814,56.3481,26317.0
2018-11-20 14:15:00,67.62,67.71,67.54,67.58,18445.0,56.3564,56.4314,56.2897,56.3231,18445.0
2018-11-20 14:20:00,67.58,67.58,67.43,67.58,29992.0,56.3231,56.3231,56.1981,56.3231,29992.0
2018-11-20 14:25:00,67.59,67.69,67.34,67.34,40860.0,56.3314,56.4148,56.1231,56.1231,40860.0
2018-11-20 14:30:00,67.34,67.75,67.29,67.73,36627.0,56.1231,56.4648,56.0814,56.4481,36627.0
2018-11-20 14:35:00,67.73,67.77,67.54,67.55,13753.0,56.4481,56.4814,56.2897,56.2981,13753.0
2018-11-20 14:40:00,67.54,67.61,67.35,67.35,41481.0,56.2897,56.3481,56.1314,56.1314,41481.0
2018-11-20 14:45:00,67.37,67.45,67.19,67.2,12765.0,56.1481,56.2147,55.998,56.0064,12765.0
2018-11-20 14:50:00,67.18,67.37,67.17,67.26,27610.0,55.9897,56.1481,55.9814,56.0564,27610.0
2018-11-20 14:55:00,67.24,67.28,67.09,67.14,24535.0,56.0397,56.073,55.9147,55.9564,24535.0
2018-11-20 15:00:00,67.12,67.27,66.89,66.96,27298.0,55.9397,56.0647,55.748,55.8064,27298.0
2018-11-20 15:05:00,66.96,67.01,66.7,66.98,20609.0,55.8064,55.848,55.5897,55.823,20609.0
2018-11-20 15:10:00,66.98,67.19,66.9,67.06,23540.0,55.823,55.998,55.7563,55.8897,23540.0
2018-11-20 15:15:00,67.06,67.32,66.98,67.25,20097.0,55.8897,56.1064,55.823,56.048,20097.0
2018-11-20 15:20:00,67.27,67.34,67.12,67.19,30315.0,56.0647,56.1231,55.9397,55.998,30315.0
2018-11-20 15:25:00,67.2,67.37,67.04,67.25,30245.0,56.0064,56.1481,55.873,56.048,30245.0
2018-11-20 15:30:00,67.26,67.34,67.15,67.31,32710.0,56.0564,56.1231,55.9647,56.098,32710.0
2018-11-20 15:35:00,67.31,67.52,67.29,67.52,35614.0,56.098,56.2731,56.0814,56.2731,35614.0
2018-11-20 15:40:00,67.53,67.56,67.31,67.34,31593.0,56.2814,56.3064,56.098,56.1231,31593.0
2018-11-20 15:45:00,67.31,67.36,67.11,67.23,42528.0,56.098,56.1397,55.9314,56.0314,42528.0
2018-11-20 15:50:00,67.24,67.44,67.2,67.44,128613.0,56.0397,56.2064,56.0064,56.2064,128613.0
2018-11-20 15:55:00,67.43,67.68,67.35,67.68,361324.0,56.1981,56.4064,56.1314,56.4064,361324.0
2018-11-21 09:30:00,67.48,68.09,67.04,67.88,156983.0,56.2397,56.7481,55.873,56.5731,156983.0
2018-11-21 09:35:00,67.89,68.0,67.43,67.89,38614.0,56.5814,56.6731,56.1981,56.5814,38614.0
2018-11-21 09:40:00,67.91,67.96,67.4,67.8,55746.0,56.5981,56.6398,56.1731,56.5064,55746.0
2018-11-21 09:45:00,67.86,67.86,67.35,67.36,18615.0,56.5564,56.5564,56.1314,56.1397,18615.0
2018-11-21 09:50:00,67.36,67.41,67.02,67.39,25461.0,56.1397,56.1814,55.8564,56.1647,25461.0
2018-11-21 09:55:00,67.41,67.82,67.27,67.62,24802.0,56.1814,56.5231,56.0647,56.3564,24802.0
2018-11-21 10:00:00,67.7,67.94,67.53,67.53,18274.0,56.4231,56.6231,56.2814,56.2814,18274.0
2018-11-21 10:05:00,67.59,67.69,67.15,67.22,40339.0,56.3314,56.4148,55.9647,56.023,40339.0
2018-11-21 10:10:00,67.23,67.53,67.17,67.35,32325.0,56.0314,56.2814,55.9814,56.1314,32325.0
2018-11-21 10:15:00,67.37,67.6,67.35,67.5,23516.0,56.1481,56.3397,56.1314,56.2564,23516.0
2018-11-21 10:20:00,67.49,67.54,67.31,67.48,24326.0,56.2481,56.2897,56.098,56.2397,24326.0
2018-11-21 10:25:00,67.51,67.67,67.39,67.39,20631.0,56.2647,56.3981,56.1647,56.1647,20631.0
2018-11-21 10:30:00,67.4,67.42,67.22,67.3,31061.0,56.1731,56.1897,56.023,56.0897,31061.0
2018-11-21 10:35:00,67.34,67.45,66.98,66.98,33527.0,56.1231,56.2147,55.823,55.823,33527.0
2018-11-21 10:40:00,66.99,67.2,66.93,66.93,30151.0,55.8314,56.0064,55.7813,55.7813,30151.0
2018-11-21 10:45:00,66.95,67.08,66.85,67.07,57501.0,55.798,55.9064,55.7147,55.898,57501.0
2018-11-21 10:50:00,67.08,67.3,67.0,67.15,29758.0,55.9064,56.0897,55.8397,55.9647,29758.0
2018-11-21 10:55:00,67.15,67.18,66.91,66.98,22694.0,55.9647,55.9897,55.7647,55.823,22694.0
2018-11-21 11:00:00,66.97,67.11,66.84,67.07,55439.0,55.8147,55.9314,55.7063,55.898,55439.0
2018-11-21 11:05:00,67.09,67.21,67.07,67.18,47080.0,55.9147,56.0147,55.898,55.9897,47080.0
2018-11-21 11:10:00,67.21,67.44,67.17,67.44,22889.0,56.0147,56.2064,55.9814,56.2064,22889.0
2018-11-21 11:15:00,67.47,67.48,67.22,67.34,16950.0,56.2314,56.2397,56.023,56.1231,16950.0
2018-11-21 11:20:00,67.35,67.39,67.27,67.32,14565.0,56.1314,56.1647,56.0647,56.1064,14565.0
2018-11-21 11:25:00,67.32,67.36,67.07,67.17,19426.0,56.1064,56.1397,55.898,55.9814,19426.0
2018-11-21 11:30:00,67.19,67.22,67.02,67.05,11519.0,55.998,56.023,55.8564,55.8814,11519.0
2018-11-21 11:35:00,67.03,67.06,66.86,66.86,13786.0,55.8647,55.8897,55.723,55.723,13786.0
2018-11-21 11:40:00,66.83,67.0,66.75,66.96,18433.0,55.698,55.8397,55.6313,55.8064,18433.0
2018-11-21 11:45:00,66.94,67.0,66.84,66.9,24426.0,55.7897,55.8397,55.7063,55.7563,24426.0
2018-11-21 11:50:00,66.9,66.92,66.73,66.81,17425.0,55.7563,55.773,55.6147,55.6813,17425.0
2018-11-21 11:55:00,66.76,66.79,66.45,66.59,17475.0,55.6397,55.6647,55.3813,55.498,17475.0
2018-11-21 12:00:00,66.6,66.7,66.37,66.47,18502.0,55.5063,55.5897,55.3146,55.398,18502.0
2018-11-21 12:05:00,66.5,66.62,66.45,66.58,26315.0,55.423,55.523,55.3813,55.4896,26315.0
2018-11-21 12:10:00,66.59,66.7,66.53,66.54,11751.0,55.498,55.5897,55.448,55.4563,11751.0
2018-11-21 12:15:00,66.57,66.6,66.5,66.55,13762.0,55.4813,55.5063,55.423,55.4646,13762.0
2018-11-21 12:20:00,66.55,66.6,66.47,66.49,12489.0,55.4646,55.5063,55.398,55.4146,12489.0
2018-11-21 12:25:00,66.48,66.6,66.47,66.56,10421.0,55.4063,55.5063,55.398,55.473,10421.0
2018-11-21 12:30:00,66.56,66.58,66.48,66.51,10755.0,55.473,55.4896,55.4063,55.4313,10755.0
2018-11-21 12:35:00,66.5,66.5,66.44,66.46,13194.0,55.423,55.423,55.373,55.3896,13194.0
2018-11-21 12:40:00,66.46,66.5,66.41,66.45,24838.0,55.3896,55.423,55.348,55.3813,24838.0
2018-11-21 12:45:00,66.44,66.53,66.44,66.48,21183.0,55.373,55.448,55.373,55.4063,21183.0
2018-11-21 12:50:00,66.5,66.55,66.44,66.55,16269.0,55.423,55.4646,55.373,55.4646,16269.0
2018-11-21 12:55:00,66.54,66.55,66.46,66.5,10555.0,55.4563,55.4646,55.3896,55.423,10555.0
2018-11-21 13:00:00,66.51,66.52,66.44,66.51,15626.0,55.4313,55.4396,55.373,55.4313,15626.0
2018-11-21 13:05:00,66.51,66.55,66.49,66.5,47306.0,55.4313,55.4646,55.4146,55.423,47306.0
2018-11-21 13:10:00,66.51,66.55,66.49,66.55,25777.0,55.4313,55.4646,55.4146,55.4646,25777.0
2018-11-21 13:15:00,66.55,66.55,66.41,66.5,20336.0,55.4646,55.4646,55.348,55.423,20336.0
2018-11-21 13:20:00,66.49,66.49,66.26,66.29,18025.0,55.4146,55.4146,55.223,55.248,18025.0
2018-11-21 13:25:00,66.28,66.29,66.2,66.25,24385.0,55.2396,55.248,55.1729,55.2146,24385.0
2018-11-21 13:30:00,66.25,66.28,66.14,66.25,28031.0,55.2146,55.2396,55.1229,55.2146,28031.0
2018-11-21 13:35:00,66.26,66.42,66.22,66.42,19000.0,55.223,55.3563,55.1896,55.3563,19000.0
2018-11-21 13:40:00,66.44,66.66,66.41,66.66,54507.0,55.373,55.5563,55.348,55.5563,54507.0
2018-11-21 13:45:00,66.67,66.96,66.67,66.93,34927.0,55.5647,55.8064,55.5647,55.7813,34927.0
2018-11-21 13:50:00,66.93,67.0,66.88,66.98,22078.0,55.7813,55.8397,55.7397,55.823,22078.0
2018-11-21 13:55:00,66.98,67.0,66.85,66.98,39341.0,55.823,55.8397,55.7147,55.823,39341.0
2018-11-21 14:00:00,66.98,67.0,66.9,66.99,26842.0,55.823,55.8397,55.7563,55.8314,26842.0
2018-11-21 14:05:00,66.99,67.15,66.98,67.09,42358.0,55.8314,55.9647,55.823,55.9147,42358.0
2018-11-21 14:10:00,67.1,67.15,67.03,67.1,28423.0,55.923,55.9647,55.8647,55.923,28423.0
2018-11-21 14:15:00,67.11,67.15,67.06,67.06,22046.0,55.9314,55.9647,55.8897,55.8897,22046.0
2018-11-21 14:20:00,67.05,67.05,66.9,66.94,29610.0,55.8814,55.8814,55.7563,55.7897,29610.0
2018-11-21 14:25:00,66.94,66.99,66.91,66.92,26907.0,55.7897,55.8314,55.7647,55.773,26907.0
2018-11-21 14:30:00,66.93,67.0,66.87,66.9,22182.0,55.7813,55.8397,55.7313,55.7563,22182.0
2018-11-21 14:35:00,66.91,66.94,66.77,66.9,18290.0,55.7647,55.7897,55.648,55.7563,18290.0
2018-11-21 14:40:00,66.9,66.91,66.79,66.79,11941.0,55.7563,55.7647,55.6647,55.6647,11941.0
2018-11-21 14:45:00,66.8,66.81,66.63,66.69,14003.0,55.673,55.6813,55.5313,55.5813,14003.0
2018-11-21 14:50:00,66.68,66.78,66.66,66.73,19726.0,55.573,55.6563,55.5563,55.6147,19726.0
2018-11-21 14:55:00,66.73,66.74,66.47,66.47,45483.0,55.6147,55.623,55.398,55.398,45483.0
2018-11-21 15:00:00,66.48,66.56,66.48,66.49,27071.0,55.4063,55.473,55.4063,55.4146,27071.0
2018-11-21 15:05:00,66.52,66.55,66.48,66.52,37054.0,55.4396,55.4646,55.4063,55.4396,37054.0
2018-11-21 15:10:00,66.54,66.54,66.43,66.48,78634.0,55.4563,55.4563,55.3646,55.4063,78634.0
2018-11-21 15:15:00,66.48,66.51,66.36,66.41,28453.0,55.4063,55.4313,55.3063,55.348,28453.0
2018-11-21 15:20:00,66.41,66.44,66.27,66.35,30796.0,55.348,55.373,55.2313,55.298,30796.0
2018-11-21 15:25:00,66.35,66.5,66.34,66.39,32160.0,55.298,55.423,55.2896,55.3313,32160.0
2018-11-21 15:30:00,66.36,66.36,66.17,66.25,63751.0,55.3063,55.3063,55.1479,55.2146,63751.0
2018-11-21 15:35:00,66.25,66.26,66.1,66.14,52746.0,55.2146,55.223,55.0896,55.1229,52746.0
2018-11-21 15:40:00,66.14,66.14,66.01,66.07,60942.0,55.1229,55.1229,55.0146,55.0646,60942.0
2018-11-21 15:45:00,66.09,66.22,66.08,66.08,67961.0,55.0813,55.1896,55.0729,55.0729,67961.0
2018-11-21 15:50:00,66.09,66.15,66.03,66.05,99533.0,55.0813,55.1313,55.0313,55.0479,99533.0
2018-11-21 15:55:00,66.04,66.05,65.86,65.88,276277.0,55.0396,55.0479,54.8896,54.9062,276277.0
2018-11-23 09:30:00,65.5,66.2,65.34,66.14,78182.0,54.5895,55.1729,54.4562,55.1229,78182.0
2018-11-23 09:35:00,66.12,66.68,65.88,66.4,88936.0,55.1063,55.573,54.9062,55.3396,88936.0
2018-11-23 09:40:00,66.36,66.74,66.33,66.67,32809.0,55.3063,55.623,55.2813,55.5647,32809.0
2018-11-23 09:45:00,66.67,66.81,66.59,66.71,40556.0,55.5647,55.6813,55.498,55.598,40556.0
2018-11-23 09:50:00,66.7,66.7,66.43,66.67,28200.0,55.5897,55.5897,55.3646,55.5647,28200.0
2018-11-23 09:55:00,66.65,66.97,66.62,66.65,28973.0,55.548,55.8147,55.523,55.548,28973.0
2018-11-23 10:00:00,66.62,66.89,66.49,66.75,32717.0,55.523,55.748,55.4146,55.6313,32717.0
2018-11-23 10:05:00,66.77,66.84,66.47,66.8,27876.0,55.648,55.7063,55.398,55.673,27876.0
2018-11-23 10:10:00,66.8,66.99,66.6,66.68,66163.0,55.673,55.8314,55.5063,55.573,66163.0
2018-11-23 10:15:00,66.67,66.69,66.48,66.53,31130.0,55.5647,55.5813,55.4063,55.448,31130.0
2018-11-23 10:20:00,66.56,66.57,66.34,66.55,20412.0,55.473,55.4813,55.2896,55.4646,20412.0
2018-11-23 10:25:00,66.58,66.64,66.46,66.6,13572.0,55.4896,55.5397,55.3896,55.5063,13572.0
2018-11-23 10:30:00,66.61,66.7,66.39,66.62,22693.0,55.5147,55.5897,55.3313,55.523,22693.0
2018-11-23 10:35:00,66.63,66.81,66.63,66.7,18689.0,55.5313,55.6813,55.5313,55.5897,18689.0
2018-11-23 10:40:00,66.68,66.68,66.5,66.59,31326.0,55.573,55.573,55.423,55.498,31326.0
2018-11-23 10:45:00,66.57,66.7,66.49,66.58,16935.0,55.4813,55.5897,55.4146,55.4896,16935.0
2018-11-23 10:50:00,66.58,66.84,66.57,66.83,20699.0,55.4896,55.7063,55.4813,55.698,20699.0
2018-11-23 10:55:00,66.79,66.85,66.59,66.61,20159.0,55.6647,55.7147,55.498,55.5147,20159.0
2018-11-23 11:00:00,66.61,66.64,66.53,66.55,16294.0,55.5147,55.5397,55.448,55.4646,16294.0
2018-11-23 11:05:00,66.53,66.67,66.51,66.62,16266.0,55.448,55.5647,55.4313,55.523,16266.0
2018-11-23 11:10:00,66.63,66.68,66.51,66.51,16895.0,55.5313,55.573,55.4313,55.4313,16895.0
2018-11-23 11:15:00,66.55,66.83,66.55,66.81,12913.0,55.4646,55.698,55.4646,55.6813,12913.0
2018-11-23 11:20:00,66.82,66.92,66.75,66.75,18872.0,55.6897,55.773,55.6313,55.6313,18872.0
2018-11-23 11:25:00,66.79,66.87,66.61,66.63,23198.0,55.6647,55.7313,55.5147,55.5313,23198.0
2018-11-23 11:30:00,66.62,66.81,66.61,66.74,14721.0,55.523,55.6813,55.5147,55.623,14721.0
2018-11-23 11:35:00,66.73,66.76,66.62,66.63,16527.0,55.6147,55.6397,55.523,55.5313,16527.0
2018-11-23 11:40:00,66.61,66.75,66.6,66.72,18181.0,55.5147,55.6313,55.5063,55.6063,18181.0
2018-11-23 11:45:00,66.72,66.77,66.69,66.72,10973.0,55.6063,55.648,55.5813,55.6063,10973.0
2018-11-23 11:50:00,66.72,66.72,66.48,66.58,19434.0,55.6063,55.6063,55.4063,55.4896,19434.0
2018-11-23 11:55:00,66.55,66.57,66.42,66.52,13530.0,55.4646,55.4813,55.3563,55.4396,13530.0
2018-11-23 12:00:00,66.49,66.54,66.39,66.46,13700.0,55.4146,55.4563,55.3313,55.3896,13700.0
2018-11-23 12:05:00,66.46,66.55,66.31,66.36,15718.0,55.3896,55.4646,55.2646,55.3063,15718.0
2018-11-23 12:10:00,66.37,66.45,66.25,66.32,16582.0,55.3146,55.3813,55.2146,55.273,16582.0
2018-11-23 12:15:00,66.34,66.46,66.34,66.4,22600.0,55.2896,55.3896,55.2896,55.3396,22600.0
2018-11-23 12:20:00,66.4,66.46,66.3,66.42,12393.0,55.3396,55.3896,55.2563,55.3563,12393.0
2018-11-23 12:25:00,66.42,66.43,66.3,66.35,15315.0,55.3563,55.3646,55.2563,55.298,15315.0
2018-11-23 12:30:00,66.34,66.35,66.21,66.25,18541.0,55.2896,55.298,55.1813,55.2146,18541.0
2018-11-23 12:35:00,66.26,66.31,66.2,66.22,19097.0,55.223,55.2646,55.1729,55.1896,19097.0
2018-11-23 12:40:00,66.23,66.27,66.09,66.13,22659.0,55.1979,55.2313,55.0813,55.1146,22659.0
2018-11-23 12:45:00,66.12,66.19,66.01,66.12,36400.0,55.1063,55.1646,55.0146,55.1063,36400.0
2018-11-23 12:50:00,66.11,66.13,65.92,65.95,47920.0,55.0979,55.1146,54.9396,54.9646,47920.0
2018-11-23 12:55:00,65.94,65.94,65.62,65.64,87153.0,54.9563,54.9563,54.6896,54.7062,87153.0
2018-11-26 09:30:00,66.86,66.86,66.2,66.41,41676.0,55.723,55.723,55.1729,55.348,41676.0
2018-11-26 09:35:00,66.42,66.64,66.16,66.38,31210.0,55.3563,55.5397,55.1396,55.323,31210.0
2018-11-26 09:40:00,66.36,66.8,66.35,66.65,33002.0,55.3063,55.673,55.298,55.548,33002.0
2018-11-26 09:45:00,66.66,66.71,66.09,66.17,28157.0,55.5563,55.598,55.0813,55.1479,28157.0
2018-11-26 09:50:00,66.16,66.44,66.1,66.34,29025.0,55.1396,55.373,55.0896,55.2896,29025.0
2018-11-26 09:55:00,66.34,66.65,66.3,66.65,17995.0,55.2896,55.548,55.2563,55.548,17995.0
2018-11-26 10:00:00,66.67,66.67,66.23,66.23,27532.0,55.5647,55.5647,55.1979,55.1979,27532.0
2018-11-26 10:05:00,66.24,66.27,65.92,65.98,28654.0,55.2063,55.2313,54.9396,54.9896,28654.0
2018-11-26 10:10:00,66.0,66.19,65.88,66.19,15084.0,55.0063,55.1646,54.9062,55.1646,15084.0
2018-11-26 10:15:00,66.16,66.33,66.06,66.3,20853.0,55.1396,55.2813,55.0563,55.2563,20853.0
2018-11-26 10:20:00,66.31,66.55,66.24,66.53,16851.0,55.2646,55.4646,55.2063,55.448,16851.0
2018-11-26 10:25:00,66.53,66.78,66.44,66.77,23267.0,55.448,55.6563,55.373,55.648,23267.0
2018-11-26 10:30:00,66.76,66.91,66.67,66.88,38804.0,55.6397,55.7647,55.5647,55.7397,38804.0
2018-11-26 10:35:00,66.9,67.15,66.79,67.01,63395.0,55.7563,55.9647,55.6647,55.848,63395.0
2018-11-26 10:40:00,67.0,67.0,66.72,66.81,31010.0,55.8397,55.8397,55.6063,55.6813,31010.0
2018-11-26 10:45:00,66.8,66.81,66.57,66.57,15650.0,55.673,55.6813,55.4813,55.4813,15650.0
2018-11-26 10:50:00,66.58,66.89,66.53,66.89,18569.0,55.4896,55.748,55.448,55.748,18569.0
2018-11-26 10:55:00,66.9,66.93,66.83,66.93,14406.0,55.7563,55.7813,55.698,55.7813,14406.0
2018-11-26 11:00:00,66.97,67.05,66.86,66.92,27640.0,55.8147,55.8814,55.723,55.773,27640.0
2018-11-26 11:05:00,66.95,66.95,66.78,66.92,30192.0,55.798,55.798,55.6563,55.773,30192.0
2018-11-26 11:10:00,66.93,67.23,66.93,67.19,12697.0,55.7813,56.0314,55.7813,55.998,12697.0
2018-11-26 11:15:00,67.21,67.21,66.95,66.95,16201.0,56.0147,56.0147,55.798,55.798,16201.0
2018-11-26 11:20:00,66.95,67.06,66.91,67.06,27801.0,55.798,55.8897,55.7647,55.8897,27801.0
2018-11-26 11:25:00,67.03,67.12,66.86,66.86,18880.0,55.8647,55.9397,55.723,55.723,18880.0
2018-11-26 11:30:00,66.86,66.86,66.68,66.74,19424.0,55.723,55.723,55.573,55.623,19424.0
2018-11-26 11:35:00,66.73,66.74,66.56,66.59,12247.0,55.6147,55.623,55.473,55.498,12247.0
2018-11-26 11:40:00,66.57,66.61,66.45,66.49,16062.0,55.4813,55.5147,55.3813,55.4146,16062.0
2018-11-26 11:45:00,66.48,66.48,66.35,66.45,19271.0,55.4063,55.4063,55.298,55.3813,19271.0
2018-11-26 11:50:00,66.45,66.62,66.39,66.58,15170.0,55.3813,55.523,55.3313,55.4896,15170.0
2018-11-26 11:55:00,66.58,66.62,66.5,66.51,9300.0,55.4896,55.523,55.423,55.4313,9300.0
2018-11-26 12:00:00,66.49,66.83,66.48,66.81,17045.0,55.4146,55.698,55.4063,55.6813,17045.0
2018-11-26 12:05:00,66.83,67.11,66.81,67.02,15868.0,55.698,55.9314,55.6813,55.8564,15868.0
2018-11-26 12:10:00,67.01,67.07,66.98,66.99,17362.0,55.848,55.898,55.823,55.8314,17362.0
2018-11-26 12:15:00,67.0,67.01,66.78,66.96,38670.0,55.8397,55.848,55.6563,55.8064,38670.0
2018-11-26 12:20:00,66.93,67.05,66.86,67.0,10517.0,55.7813,55.8814,55.723,55.8397,10517.0
2018-11-26 12:25:00,67.0,67.0,66.88,66.98,12695.0,55.8397,55.8397,55.7397,55.823,12695.0
2018-11-26 12:30:00,66.95,67.01,66.84,66.88,14159.0,55.798,55.848,55.7063,55.7397,14159.0
2018-11-26 12:35:00,66.87,66.93,66.73,66.92,18531.0,55.7313,55.7813,55.6147,55.773,18531.0
2018-11-26 12:40:00,66.89,67.2,66.89,67.15,9771.0,55.748,56.0064,55.748,55.9647,9771.0
2018-11-26 12:45:00,67.17,67.19,66.86,66.87,55575.0,55.9814,55.998,55.723,55.7313,55575.0
2018-11-26 12:50:00,66.85,67.02,66.85,66.95,10835.0,55.7147,55.8564,55.7147,55.798,10835.0
2018-11-26 12:55:00,66.94,67.15,66.93,67.15,6431.0,55.7897,55.9647,55.7813,55.9647,6431.0
2018-11-26 13:00:00,67.18,67.18,66.95,66.95,14820.0,55.9897,55.9897,55.798,55.798,14820.0
2018-11-26 13:05:00,66.99,67.16,66.92,67.16,12558.0,55.8314,55.973,55.773,55.973,12558.0
2018-11-26 13:10:00,67.16,67.27,67.15,67.27,18109.0,55.973,56.0647,55.9647,56.0647,18109.0
2018-11-26 13:15:00,67.28,67.37,67.21,67.21,11008.0,56.073,56.1481,56.0147,56.0147,11008.0
2018-11-26 13:20:00,67.2,67.32,67.15,67.29,14105.0,56.0064,56.1064,55.9647,56.0814,14105.0
2018-11-26 13:25:00,67.31,67.33,67.17,67.33,19189.0,56.098,56.1147,55.9814,56.1147,19189.0
2018-11-26 13:30:00,67.34,67.5,67.32,67.47,32901.0,56.1231,56.2564,56.1064,56.2314,32901.0
2018-11-26 13:35:00,67.48,67.48,67.23,67.28,25196.0,56.2397,56.2397,56.0314,56.073,25196.0
2018-11-26 13:40:00,67.28,67.43,67.24,67.42,11951.0,56.073,56.1981,56.0397,56.1897,11951.0
2018-11-26 13:45:00,67.42,67.6,67.42,67.6,18027.0,56.1897,56.3397,56.1897,56.3397,18027.0
2018-11-26 13:50:00,67.57,67.64,67.52,67.62,10712.0,56.3147,56.3731,56.2731,56.3564,10712.0
2018-11-26 13:55:00,67.61,67.73,67.56,67.68,15519.0,56.3481,56.4481,56.3064,56.4064,15519.0
2018-11-26 14:00:00,67.68,67.7,67.53,67.54,12190.0,56.4064,56.4231,56.2814,56.2897,12190.0
2018-11-26 14:05:00,67.52,67.58,67.47,67.48,11254.0,56.2731,56.3231,56.2314,56.2397,11254.0
2018-11-26 14:10:00,67.47,67.49,67.35,67.44,14109.0,56.2314,56.2481,56.1314,56.2064,14109.0
2018-11-26 14:15:00,67.46,67.52,67.4,67.49,15247.0,56.2231,56.2731,56.1731,56.2481,15247.0
2018-11-26 14:20:00,67.48,67.51,67.42,67.43,25152.0,56.2397,56.2647,56.1897,56.1981,25152.0
2018-11-26 14:25:00,67.42,67.58,67.42,67.51,17304.0,56.1897,56.3231,56.1897,56.2647,17304.0
2018-11-26 14:30:00,67.52,67.81,67.52,67.73,25710.0,56.2731,56.5148,56.2731,56.4481,25710.0
2018-11-26 14:35:00,67.72,67.81,67.61,67.63,18913.0,56.4398,56.5148,56.3481,56.3647,18913.0
2018-11-26 14:40:00,67.63,67.63,67.52,67.57,16158.0,56.3647,56.3647,56.2731,56.3147,16158.0
2018-11-26 14:45:00,67.58,67.58,67.49,67.54,16650.0,56.3231,56.3231,56.2481,56.2897,16650.0
2018-11-26 14:50:00,67.56,67.84,67.53,67.83,37207.0,56.3064,56.5398,56.2814,56.5314,37207.0
2018-11-26 14:55:00,67.83,68.0,67.77,68.0,30587.0,56.5314,56.6731,56.4814,56.6731,30587.0
2018-11-26 15:00:00,68.01,68.07,67.89,68.01,32355.0,56.6814,56.7315,56.5814,56.6814,32355.0
2018-11-26 15:05:00,67.99,68.06,67.92,68.02,34393.0,56.6648,56.7231,56.6064,56.6898,34393.0
2018-11-26 15:10:00,68.03,68.03,67.9,67.99,36262.0,56.6981,56.6981,56.5898,56.6648,36262.0
2018-11-26 15:15:00,68.0,68.02,67.92,68.0,39354.0,56.6731,56.6898,56.6064,56.6731,39354.0
2018-11-26 15:20:00,68.01,68.06,67.95,68.02,42900.0,56.6814,56.7231,56.6314,56.6898,42900.0
2018-11-26 15:25:00,68.0,68.09,68.0,68.03,36978.0,56.6731,56.7481,56.6731,56.6981,36978.0
2018-11-26 15:30:00,68.02,68.17,68.01,68.17,60553.0,56.6898,56.8148,56.6814,56.8148,60553.0
2018-11-26 15:35:00,68.17,68.17,67.83,67.83,83995.0,56.8148,56.8148,56.5314,56.5314,83995.0
2018-11-26 15:40:00,67.82,67.84,67.65,67.67,81063.0,56.5231,56.5398,56.3814,56.3981,81063.0
2018-11-26 15:45:00,67.67,67.78,67.67,67.7,74315.0,56.3981,56.4898,56.3981,56.4231,74315.0
2018-11-26 15:50:00,67.7,67.84,67.7,67.77,103513.0,56.4231,56.5398,56.4231,56.4814,103513.0
2018-11-26 15:55:00,67.78,67.79,67.69,67.76,127037.0,56.4898,56.4981,56.4148,56.4731,127037.0
2018-11-27 09:30:00,67.1,67.65,67.05,67.41,29620.0,55.923,56.3814,55.8814,56.1814,29620.0
2018-11-27 09:35:00,67.31,67.56,67.01,67.09,22343.0,56.098,56.3064,55.848,55.9147,22343.0
2018-11-27 09:40:00,67.02,67.24,66.8,67.2,32703.0,55.8564,56.0397,55.673,56.0064,32703.0
2018-11-27 09:45:00,67.18,67.18,66.76,66.9,40224.0,55.9897,55.9897,55.6397,55.7563,40224.0
2018-11-27 09:50:00,66.95,66.96,66.79,66.91,19533.0,55.798,55.8064,55.6647,55.7647,19533.0
2018-11-27 09:55:00,66.91,67.04,66.68,66.95,27499.0,55.7647,55.873,55.573,55.798,27499.0
2018-11-27 10:00:00,66.98,66.98,66.57,66.86,17290.0,55.823,55.823,55.4813,55.723,17290.0
2018-11-27 10:05:00,66.83,67.03,66.72,67.02,20250.0,55.698,55.8647,55.6063,55.8564,20250.0
2018-11-27 10:10:00,67.03,67.07,66.85,67.03,27110.0,55.8647,55.898,55.7147,55.8647,27110.0
2018-11-27 10:15:00,67.03,67.14,66.83,66.91,38932.0,55.8647,55.9564,55.698,55.7647,38932.0
2018-11-27 10:20:00,66.92,67.03,66.86,66.96,30819.0,55.773,55.8647,55.723,55.8064,30819.0
2018-11-27 10:25:00,66.97,67.0,66.69,66.71,40932.0,55.8147,55.8397,55.5813,55.598,40932.0
2018-11-27 10:30:00,66.73,66.78,66.57,66.69,24321.0,55.6147,55.6563,55.4813,55.5813,24321.0
2018-11-27 10:35:00,66.72,66.72,66.53,66.59,14754.0,55.6063,55.6063,55.448,55.498,14754.0
2018-11-27 10:40:00,66.59,66.64,66.47,66.62,19788.0,55.498,55.5397,55.398,55.523,19788.0
2018-11-27 10:45:00,66.61,66.88,66.6,66.88,13973.0,55.5147,55.7397,55.5063,55.7397,13973.0
2018-11-27 10:50:00,66.89,67.04,66.86,67.0,12700.0,55.748,55.873,55.723,55.8397,12700.0
2018-11-27 10:55:00,67.0,67.09,67.0,67.08,12595.0,55.8397,55.9147,55.8397,55.9064,12595.0
2018-11-27 11:00:00,67.06,67.22,67.0,67.22,17027.0,55.8897,56.023,55.8397,56.023,17027.0
2018-11-27 11:05:00,67.2,67.22,67.06,67.08,14744.0,56.0064,56.023,55.8897,55.9064,14744.0
2018-11-27 11:10:00,67.03,67.1,66.86,66.86,15180.0,55.8647,55.923,55.723,55.723,15180.0
2018-11-27 11:15:00,66.92,66.97,66.88,66.94,13343.0,55.773,55.8147,55.7397,55.7897,13343.0
2018-11-27 11:20:00,66.9,66.92,66.72,66.73,15144.0,55.7563,55.773,55.6063,55.6147,15144.0
2018-11-27 11:25:00,66.75,66.88,66.75,66.85,9431.0,55.6313,55.7397,55.6313,55.7147,9431.0
2018-11-27 11:30:00,66.83,66.85,66.63,66.66,12158.0,55.698,55.7147,55.5313,55.5563,12158.0
2018-11-27 11:35:00,66.67,66.71,66.61,66.67,9727.0,55.5647,55.598,55.5147,55.5647,9727.0
2018-11-27 11:40:00,66.68,66.72,66.56,66.58,9009.0,55.573,55.6063,55.473,55.4896,9009.0
2018-11-27 11:45:00,66.57,66.61,66.45,66.59,13700.0,55.4813,55.5147,55.3813,55.498,13700.0
2018-11-27 11:50:00,66.56,66.68,66.56,66.63,7200.0,55.473,55.573,55.473,55.5313,7200.0
2018-11-27 11:55:00,66.65,66.76,66.61,66.75,21238.0,55.548,55.6397,55.5147,55.6313,21238.0
2018-11-27 12:00:00,66.74,66.77,66.6,66.67,13332.0,55.623,55.648,55.5063,55.5647,13332.0
2018-11-27 12:05:00,66.68,66.99,66.67,66.94,19561.0,55.573,55.8314,55.5647,55.7897,19561.0
2018-11-27 12:10:00,66.94,67.03,66.88,66.88,6120.0,55.7897,55.8647,55.7397,55.7397,6120.0
2018-11-27 12:15:00,66.87,66.97,66.8,66.84,12005.0,55.7313,55.8147,55.673,55.7063,12005.0
2018-11-27 12:20:00,66.85,67.0,66.83,66.86,8460.0,55.7147,55.8397,55.698,55.723,8460.0
2018-11-27 12:25:00,66.87,66.88,66.62,66.66,11322.0,55.7313,55.7397,55.523,55.5563,11322.0
2018-11-27 12:30:00,66.7,66.74,66.58,66.74,9233.0,55.5897,55.623,55.4896,55.623,9233.0
2018-11-27 12:35:00,66.75,66.9,66.71,66.9,10246.0,55.6313,55.7563,55.598,55.7563,10246.0
2018-11-27 12:40:00,66.9,66.9,66.7,66.7,8828.0,55.7563,55.7563,55.5897,55.5897,8828.0
2018-11-27 12:45:00,66.68,66.71,66.53,66.6,8490.0,55.573,55.598,55.448,55.5063,8490.0
2018-11-27 12:50:00,66.59,66.69,66.51,66.63,7647.0,55.498,55.5813,55.4313,55.5313,7647.0
2018-11-27 12:55:00,66.63,66.71,66.62,66.67,18968.0,55.5313,55.598,55.523,55.5647,18968.0
2018-11-27 13:00:00,66.69,66.86,66.69,66.71,8367.0,55.5813,55.723,55.5813,55.598,8367.0
2018-11-27 13:05:00,66.75,66.82,66.72,66.82,8212.0,55.6313,55.6897,55.6063,55.6897,8212.0
2018-11-27 13:10:00,66.82,66.83,66.65,66.72,7737.0,55.6897,55.698,55.548,55.6063,7737.0
2018-11-27 13:15:00,66.73,66.87,66.63,66.74,16323.0,55.6147,55.7313,55.5313,55.623,16323.0
2018-11-27 13:20:00,66.74,66.8,66.67,66.8,9518.0,55.623,55.673,55.5647,55.673,9518.0
2018-11-27 13:25:00,66.83,66.95,66.79,66.95,9549.0,55.698,55.798,55.6647,55.798,9549.0
2018-11-27 13:30:00,66.97,67.01,66.92,66.92,7100.0,55.8147,55.848,55.773,55.773,7100.0
2018-11-27 13:35:00,66.9,67.07,66.85,67.04,11013.0,55.7563,55.898,55.7147,55.873,11013.0
2018-11-27 13:40:00,67.01,67.12,66.98,67.04,9400.0,55.848,55.9397,55.823,55.873,9400.0
2018-11-27 13:45:00,67.02,67.06,66.98,67.0,7340.0,55.8564,55.8897,55.823,55.8397,7340.0
2018-11-27 13:50:00,67.0,67.02,66.8,66.82,8550.0,55.8397,55.8564,55.673,55.6897,8550.0
2018-11-27 13:55:00,66.84,67.0,66.8,67.0,10693.0,55.7063,55.8397,55.673,55.8397,10693.0
2018-11-27 14:00:00,66.99,67.08,66.91,67.04,7128.0,55.8314,55.9064,55.7647,55.873,7128.0
2018-11-27 14:05:00,67.08,67.13,66.97,67.03,16250.0,55.9064,55.948,55.8147,55.8647,16250.0
2018-11-27 14:10:00,67.01,67.1,66.95,67.05,12823.0,55.848,55.923,55.798,55.8814,12823.0
2018-11-27 14:15:00,67.03,67.03,66.91,67.02,9678.0,55.8647,55.8647,55.7647,55.8564,9678.0
2018-11-27 14:20:00,67.03,67.03,66.93,66.99,9435.0,55.8647,55.8647,55.7813,55.8314,9435.0
2018-11-27 14:25:00,66.99,67.1,66.96,67.08,7230.0,55.8314,55.923,55.8064,55.9064,7230.0
2018-11-27 14:30:00,67.09,67.14,67.05,67.14,8418.0,55.9147,55.9564,55.8814,55.9564,8418.0
2018-11-27 14:35:00,67.12,67.19,66.98,67.01,10771.0,55.9397,55.998,55.823,55.848,10771.0
2018-11-27 14:40:00,67.0,67.24,66.99,67.24,18644.0,55.8397,56.0397,55.8314,56.0397,18644.0
2018-11-27 14:45:00,67.24,67.26,67.14,67.23,10419.0,56.0397,56.0564,55.9564,56.0314,10419.0
2018-11-27 14:50:00,67.18,67.24,67.09,67.21,12285.0,55.9897,56.0397,55.9147,56.0147,12285.0
2018-11-27 14:55:00,67.22,67.22,66.99,66.99,9427.0,56.023,56.023,55.8314,55.8314,9427.0
2018-11-27 15:00:00,66.99,67.07,66.94,67.07,12125.0,55.8314,55.898,55.7897,55.898,12125.0
2018-11-27 15:05:00,67.06,67.08,66.87,66.92,9774.0,55.8897,55.9064,55.7313,55.773,9774.0
2018-11-27 15:10:00,66.9,66.99,66.87,66.92,11853.0,55.7563,55.8314,55.7313,55.773,11853.0
2018-11-27 15:15:00,66.93,66.99,66.86,66.89,12249.0,55.7813,55.8314,55.723,55.748,12249.0
2018-11-27 15:20:00,66.89,66.94,66.82,66.83,12736.0,55.748,55.7897,55.6897,55.698,12736.0
2018-11-27 15:25:00,66.87,66.96,66.87,66.92,13810.0,55.7313,55.8064,55.7313,55.773,13810.0
2018-11-27 15:30:00,66.93,66.95,66.83,66.9,22388.0,55.7813,55.798,55.698,55.7563,22388.0
2018-11-27 15:35:00,66.9,67.18,66.9,67.17,30323.0,55.7563,55.9897,55.7563,55.9814,30323.0
2018-11-27 15:40:00,67.18,67.22,67.16,67.2,18325.0,55.9897,56.023,55.973,56.0064,18325.0
2018-11-27 15:45:00,67.2,67.22,67.16,67.18,25566.0,56.0064,56.023,55.973,55.9897,25566.0
2018-11-27 15:50:00,67.2,67.2,67.02,67.04,49559.0,56.0064,56.0064,55.8564,55.873,49559.0
2018-11-27 15:55:00,67.02,67.27,67.02,67.27,102098.0,55.8564,56.0647,55.8564,56.0647,102098.0
2018-11-28 09:30:00,67.81,68.55,67.81,68.23,51807.0,56.5148,57.1315,56.5148,56.8648,51807.0
2018-11-28 09:35:00,68.22,68.62,68.21,68.46,26308.0,56.8565,57.1898,56.8481,57.0565,26308.0
2018-11-28 09:40:00,68.48,68.68,68.44,68.5,24925.0,57.0732,57.2398,57.0398,57.0898,24925.0
2018-11-28 09:45:00,68.5,68.79,68.44,68.73,29404.0,57.0898,57.3315,57.0398,57.2815,29404.0
2018-11-28 09:50:00,68.72,68.85,68.66,68.7,22524.0,57.2732,57.3815,57.2232,57.2565,22524.0
2018-11-28 09:55:00,68.67,68.77,68.56,68.6,26392.0,57.2315,57.3149,57.1398,57.1732,26392.0
2018-11-28 10:00:00,68.61,68.71,68.47,68.56,24499.0,57.1815,57.2648,57.0648,57.1398,24499.0
2018-11-28 10:05:00,68.53,68.53,68.27,68.41,25382.0,57.1148,57.1148,56.8981,57.0148,25382.0
2018-11-28 10:10:00,68.37,68.52,68.36,68.41,16528.0,56.9815,57.1065,56.9731,57.0148,16528.0
2018-11-28 10:15:00,68.41,68.56,68.38,68.55,38400.0,57.0148,57.1398,56.9898,57.1315,38400.0
2018-11-28 10:20:00,68.55,68.67,68.55,68.67,26188.0,57.1315,57.2315,57.1315,57.2315,26188.0
2018-11-28 10:25:00,68.7,68.72,68.52,68.52,12665.0,57.2565,57.2732,57.1065,57.1065,12665.0
2018-11-28 10:30:00,68.53,68.66,68.44,68.66,21147.0,57.1148,57.2232,57.0398,57.2232,21147.0
2018-11-28 10:35:00,68.66,68.68,68.48,68.56,20095.0,57.2232,57.2398,57.0732,57.1398,20095.0
2018-11-28 10:40:00,68.55,68.66,68.48,68.53,15572.0,57.1315,57.2232,57.0732,57.1148,15572.0
2018-11-28 10:45:00,68.5,68.62,68.45,68.58,13857.0,57.0898,57.1898,57.0482,57.1565,13857.0
2018-11-28 10:50:00,68.56,68.69,68.53,68.55,14974.0,57.1398,57.2482,57.1148,57.1315,14974.0
2018-11-28 10:55:00,68.56,68.67,68.56,68.62,20277.0,57.1398,57.2315,57.1398,57.1898,20277.0
2018-11-28 11:00:00,68.61,68.78,68.61,68.75,15849.0,57.1815,57.3232,57.1815,57.2982,15849.0
2018-11-28 11:05:00,68.76,68.83,68.67,68.79,28257.0,57.3065,57.3649,57.2315,57.3315,28257.0
2018-11-28 11:10:00,68.81,69.04,68.76,68.77,18106.0,57.3482,57.5399,57.3065,57.3149,18106.0
2018-11-28 11:15:00,68.78,68.78,68.54,68.63,9638.0,57.3232,57.3232,57.1232,57.1982,9638.0
2018-11-28 11:20:00,68.64,68.7,68.5,68.57,10856.0,57.2065,57.2565,57.0898,57.1482,10856.0
2018-11-28 11:25:00,68.58,68.65,68.43,68.43,60253.0,57.1565,57.2148,57.0315,57.0315,60253.0
2018-11-28 11:30:00,68.44,68.47,68.26,68.31,18024.0,57.0398,57.0648,56.8898,56.9315,18024.0
2018-11-28 11:35:00,68.31,68.56,68.3,68.4,14013.0,56.9315,57.1398,56.9231,57.0065,14013.0
2018-11-28 11:40:00,68.44,68.53,68.32,68.52,15627.0,57.0398,57.1148,56.9398,57.1065,15627.0
2018-11-28 11:45:00,68.51,68.53,68.32,68.38,15699.0,57.0982,57.1148,56.9398,56.9898,15699.0
2018-11-28 11:50:00,68.38,68.44,68.33,68.43,19557.0,56.9898,57.0398,56.9481,57.0315,19557.0
2018-11-28 11:55:00,68.44,68.44,68.17,68.42,10200.0,57.0398,57.0398,56.8148,57.0232,10200.0
2018-11-28 12:00:00,68.42,68.92,68.42,68.9,24048.0,57.0232,57.4399,57.0232,57.4232,24048.0
2018-11-28 12:05:00,68.93,69.21,68.9,69.17,12964.0,57.4482,57.6816,57.4232,57.6482,12964.0
2018-11-28 12:10:00,69.19,69.29,69.02,69.27,18371.0,57.6649,57.7482,57.5232,57.7316,18371.0
2018-11-28 12:15:00,69.25,69.72,69.23,69.7,99032.0,57.7149,58.1066,57.6982,58.0899,99032.0
2018-11-28 12:20:00,69.71,69.8,69.57,69.59,21399.0,58.0983,58.1733,57.9816,57.9983,21399.0
2018-11-28 12:25:00,69.6,69.79,69.54,69.7,27933.0,58.0066,58.165,57.9566,58.0899,27933.0
2018-11-28 12:30:00,69.71,69.79,69.63,69.64,20422.0,58.0983,58.165,58.0316,58.0399,20422.0
2018-11-28 12:35:00,69.59,69.75,69.51,69.75,12953.0,57.9983,58.1316,57.9316,58.1316,12953.0
2018-11-28 12:40:00,69.75,69.75,69.54,69.58,8463.0,58.1316,58.1316,57.9566,57.9899,8463.0
2018-11-28 12:45:00,69.58,69.82,69.58,69.72,13018.0,57.9899,58.19,57.9899,58.1066,13018.0
2018-11-28 12:50:00,69.73,69.86,69.71,69.78,29750.0,58.1149,58.2233,58.0983,58.1566,29750.0
2018-11-28 12:55:00,69.77,69.77,69.53,69.54,22636.0,58.1483,58.1483,57.9483,57.9566,22636.0
2018-11-28 13:00:00,69.53,69.58,69.48,69.55,21102.0,57.9483,57.9899,57.9066,57.9649,21102.0
2018-11-28 13:05:00,69.52,69.62,69.48,69.48,20766.0,57.9399,58.0233,57.9066,57.9066,20766.0
2018-11-28 13:10:00,69.47,69.57,69.45,69.55,9704.0,57.8983,57.9816,57.8816,57.9649,9704.0
2018-11-28 13:15:00,69.55,69.59,69.49,69.53,46777.0,57.9649,57.9983,57.9149,57.9483,46777.0
2018-11-28 13:20:00,69.53,69.57,69.37,69.57,17553.0,57.9483,57.9816,57.8149,57.9816,17553.0
2018-11-28 13:25:00,69.55,69.57,69.38,69.51,22806.0,57.9649,57.9816,57.8232,57.9316,22806.0
2018-11-28 13:30:00,69.52,69.6,69.44,69.49,38071.0,57.9399,58.0066,57.8733,57.9149,38071.0
2018-11-28 13:35:00,69.5,69.71,69.49,69.7,82073.0,57.9233,58.0983,57.9149,58.0899,82073.0
2018-11-28 13:40:00,69.71,69.83,69.56,69.75,32809.0,58.0983,58.1983,57.9733,58.1316,32809.0
2018-11-28 13:45:00,69.78,69.79,69.6,69.6,14705.0,58.1566,58.165,58.0066,58.0066,14705.0
2018-11-28 13:50:00,69.62,69.68,69.56,69.57,9318.0,58.0233,58.0733,57.9733,57.9816,9318.0
2018-11-28 13:55:00,69.6,69.69,69.6,69.62,8587.0,58.0066,58.0816,58.0066,58.0233,8587.0
2018-11-28 14:00:00,69.63,69.65,69.53,69.6,20572.0,58.0316,58.0483,57.9483,58.0066,20572.0
2018-11-28 14:05:00,69.62,69.63,69.51,69.53,58669.0,58.0233,58.0316,57.9316,57.9483,58669.0
2018-11-28 14:10:00,69.53,69.64,69.5,69.59,67598.0,57.9483,58.0399,57.9233,57.9983,67598.0
2018-11-28 14:15:00,69.59,69.59,69.39,69.55,23769.0,57.9983,57.9983,57.8316,57.9649,23769.0
2018-11-28 14:20:00,69.53,69.55,69.35,69.44,9097.0,57.9483,57.9649,57.7982,57.8733,9097.0
2018-11-28 14:25:00,69.42,69.5,69.41,69.47,14900.0,57.8566,57.9233,57.8482,57.8983,14900.0
2018-11-28 14:30:00,69.46,69.52,69.42,69.48,10750.0,57.8899,57.9399,57.8566,57.9066,10750.0
2018-11-28 14:35:00,69.51,69.55,69.41,69.43,8540.0,57.9316,57.9649,57.8482,57.8649,8540.0
2018-11-28 14:40:00,69.44,69.55,69.43,69.53,11331.0,57.8733,57.9649,57.8649,57.9483,11331.0
2018-11-28 14:45:00,69.52,69.64,69.46,69.5,11721.0,57.9399,58.0399,57.8899,57.9233,11721.0
2018-11-28 14:50:00,69.52,69.6,69.43,69.44,14250.0,57.9399,58.0066,57.8649,57.8733,14250.0
2018-11-28 14:55:00,69.45,69.52,69.43,69.43,9300.0,57.8816,57.9399,57.8649,57.8649,9300.0
2018-11-28 15:00:00,69.42,69.45,69.3,69.45,9846.0,57.8566,57.8816,57.7566,57.8816,9846.0
2018-11-28 15:05:00,69.43,69.49,69.39,69.41,22350.0,57.8649,57.9149,57.8316,57.8482,22350.0
2018-11-28 15:10:00,69.4,69.54,69.39,69.53,19776.0,57.8399,57.9566,57.8316,57.9483,19776.0
2018-11-28 15:15:00,69.53,69.57,69.49,69.55,18212.0,57.9483,57.9816,57.9149,57.9649,18212.0
2018-11-28 15:20:00,69.55,69.63,69.51,69.51,27742.0,57.9649,58.0316,57.9316,57.9316,27742.0
2018-11-28 15:25:00,69.5,69.56,69.44,69.5,30039.0,57.9233,57.9733,57.8733,57.9233,30039.0
2018-11-28 15:30:00,69.5,69.59,69.38,69.59,50883.0,57.9233,57.9983,57.8232,57.9983,50883.0
2018-11-28 15:35:00,69.59,69.63,69.56,69.58,32515.0,57.9983,58.0316,57.9733,57.9899,32515.0
2018-11-28 15:40:00,69.58,69.68,69.55,69.57,25793.0,57.9899,58.0733,57.9649,57.9816,25793.0
2018-11-28 15:45:00,69.57,69.76,69.57,69.7,49176.0,57.9816,58.1399,57.9816,58.0899,49176.0
2018-11-28 15:50:00,69.7,69.7,69.48,69.51,94295.0,58.0899,58.0899,57.9066,57.9316,94295.0
2018-11-28 15:55:00,69.5,69.53,69.43,69.48,139177.0,57.9233,57.9483,57.8649,57.9066,139177.0
2018-11-29 09:30:00,69.11,69.19,68.6,68.62,85297.0,57.5982,57.6649,57.1732,57.1898,85297.0
2018-11-29 09:35:00,68.58,68.81,68.34,68.71,19840.0,57.1565,57.3482,56.9565,57.2648,19840.0
2018-11-29 09:40:00,68.7,68.98,68.46,68.96,14825.0,57.2565,57.4899,57.0565,57.4732,14825.0
2018-11-29 09:45:00,69.01,69.01,68.66,68.71,16060.0,57.5149,57.5149,57.2232,57.2648,16060.0
2018-11-29 09:50:00,68.73,68.87,68.64,68.78,18548.0,57.2815,57.3982,57.2065,57.3232,18548.0
2018-11-29 09:55:00,68.75,68.79,68.55,68.69,13150.0,57.2982,57.3315,57.1315,57.2482,13150.0
2018-11-29 10:00:00,68.7,68.74,68.36,68.51,19999.0,57.2565,57.2899,56.9731,57.0982,19999.0
2018-11-29 10:05:00,68.48,68.6,68.32,68.42,19922.0,57.0732,57.1732,56.9398,57.0232,19922.0
2018-11-29 10:10:00,68.45,68.51,68.35,68.41,21685.0,57.0482,57.0982,56.9648,57.0148,21685.0
2018-11-29 10:15:00,68.39,68.42,68.22,68.31,22223.0,56.9982,57.0232,56.8565,56.9315,22223.0
2018-11-29 10:20:00,68.31,68.39,68.22,68.32,16729.0,56.9315,56.9982,56.8565,56.9398,16729.0
2018-11-29 10:25:00,68.34,68.43,68.23,68.26,17336.0,56.9565,57.0315,56.8648,56.8898,17336.0
2018-11-29 10:30:00,68.25,68.73,68.23,68.51,35116.0,56.8815,57.2815,56.8648,57.0982,35116.0
2018-11-29 10:35:00,68.47,68.5,68.23,68.3,14734.0,57.0648,57.0898,56.8648,56.9231,14734.0
2018-11-29 10:40:00,68.28,68.32,68.04,68.18,16914.0,56.9065,56.9398,56.7065,56.8231,16914.0
2018-11-29 10:45:00,68.17,68.25,67.97,68.0,11372.0,56.8148,56.8815,56.6481,56.6731,11372.0
2018-11-29 10:50:00,67.95,68.05,67.89,68.03,16684.0,56.6314,56.7148,56.5814,56.6981,16684.0
2018-11-29 10:55:00,68.05,68.08,67.98,68.01,24651.0,56.7148,56.7398,56.6564,56.6814,24651.0
2018-11-29 11:00:00,67.99,68.06,67.91,67.96,21289.0,56.6648,56.7231,56.5981,56.6398,21289.0
2018-11-29 11:05:00,67.96,68.06,67.9,68.05,15320.0,56.6398,56.7231,56.5898,56.7148,15320.0
2018-11-29 11:10:00,68.01,68.2,67.96,68.1,20956.0,56.6814,56.8398,56.6398,56.7565,20956.0
2018-11-29 11:15:00,68.09,68.18,67.9,67.95,25688.0,56.7481,56.8231,56.5898,56.6314,25688.0
2018-11-29 11:20:00,67.93,68.14,67.85,68.02,20983.0,56.6148,56.7898,56.5481,56.6898,20983.0
2018-11-29 11:25:00,68.02,68.04,67.89,67.96,34801.0,56.6898,56.7065,56.5814,56.6398,34801.0
2018-11-29 11:30:00,67.98,68.08,67.84,68.04,47551.0,56.6564,56.7398,56.5398,56.7065,47551.0
2018-11-29 11:35:00,68.06,68.15,67.96,68.13,35337.0,56.7231,56.7981,56.6398,56.7815,35337.0
2018-11-29 11:40:00,68.09,68.3,68.09,68.24,11117.0,56.7481,56.9231,56.7481,56.8731,11117.0
2018-11-29 11:45:00,68.26,68.33,68.17,68.33,13418.0,56.8898,56.9481,56.8148,56.9481,13418.0
2018-11-29 11:50:00,68.31,68.47,68.25,68.47,10356.0,56.9315,57.0648,56.8815,57.0648,10356.0
2018-11-29 11:55:00,68.49,68.49,68.31,68.39,10424.0,57.0815,57.0815,56.9315,56.9982,10424.0
2018-11-29 12:00:00,68.37,68.37,68.12,68.22,10982.0,56.9815,56.9815,56.7731,56.8565,10982.0
2018-11-29 12:05:00,68.18,68.22,68.11,68.14,7541.0,56.8231,56.8565,56.7648,56.7898,7541.0
2018-11-29 12:10:00,68.15,68.21,68.07,68.13,12302.0,56.7981,56.8481,56.7315,56.7815,12302.0
2018-11-29 12:15:00,68.13,68.26,68.11,68.18,9989.0,56.7815,56.8898,56.7648,56.8231,9989.0
2018-11-29 12:20:00,68.2,68.21,68.15,68.16,7125.0,56.8398,56.8481,56.7981,56.8065,7125.0
2018-11-29 12:25:00,68.17,68.23,68.17,68.21,6068.0,56.8148,56.8648,56.8148,56.8481,6068.0
2018-11-29 12:30:00,68.22,68.28,68.22,68.23,9183.0,56.8565,56.9065,56.8565,56.8648,9183.0
2018-11-29 12:35:00,68.2,68.22,68.11,68.22,7303.0,56.8398,56.8565,56.7648,56.8565,7303.0
2018-11-29 12:40:00,68.23,68.3,68.22,68.22,9200.0,56.8648,56.9231,56.8565,56.8565,9200.0
2018-11-29 12:45:00,68.21,68.21,68.1,68.1,9086.0,56.8481,56.8481,56.7565,56.7565,9086.0
2018-11-29 12:50:00,68.1,68.14,68.1,68.11,7926.0,56.7565,56.7898,56.7565,56.7648,7926.0
2018-11-29 12:55:00,68.12,68.3,68.12,68.28,10312.0,56.7731,56.9231,56.7731,56.9065,10312.0
2018-11-29 13:00:00,68.3,68.3,68.17,68.21,7508.0,56.9231,56.9231,56.8148,56.8481,7508.0
2018-11-29 13:05:00,68.18,68.18,67.9,67.9,18382.0,56.8231,56.8231,56.5898,56.5898,18382.0
2018-11-29 13:10:00,67.86,67.95,67.86,67.87,8713.0,56.5564,56.6314,56.5564,56.5648,8713.0
2018-11-29 13:15:00,67.86,67.95,67.86,67.95,13046.0,56.5564,56.6314,56.5564,56.6314,13046.0
2018-11-29 13:20:00,67.96,67.96,67.86,67.9,11912.0,56.6398,56.6398,56.5564,56.5898,11912.0
2018-11-29 13:25:00,67.9,67.95,67.87,67.94,8902.0,56.5898,56.6314,56.5648,56.6231,8902.0
2018-11-29 13:30:00,67.95,67.96,67.76,67.79,21139.0,56.6314,56.6398,56.4731,56.4981,21139.0
2018-11-29 13:35:00,67.76,67.78,67.66,67.72,17323.0,56.4731,56.4898,56.3897,56.4398,17323.0
2018-11-29 13:40:00,67.73,67.73,67.6,67.73,22227.0,56.4481,56.4481,56.3397,56.4481,22227.0
2018-11-29 13:45:00,67.74,67.77,67.69,67.73,18306.0,56.4564,56.4814,56.4148,56.4481,18306.0
2018-11-29 13:50:00,67.73,67.75,67.68,67.72,20868.0,56.4481,56.4648,56.4064,56.4398,20868.0
2018-11-29 13:55:00,67.68,67.7,67.53,67.53,16239.0,56.4064,56.4231,56.2814,56.2814,16239.0
2018-11-29 14:00:00,67.51,67.6,67.43,67.47,34840.0,56.2647,56.3397,56.1981,56.2314,34840.0
2018-11-29 14:05:00,67.45,67.5,67.37,67.5,13152.0,56.2147,56.2564,56.1481,56.2564,13152.0
2018-11-29 14:10:00,67.51,67.57,67.47,67.51,24731.0,56.2647,56.3147,56.2314,56.2647,24731.0
2018-11-29 14:15:00,67.51,67.75,67.48,67.73,29949.0,56.2647,56.4648,56.2397,56.4481,29949.0
2018-11-29 14:20:00,67.75,67.89,67.71,67.79,28030.0,56.4648,56.5814,56.4314,56.4981,28030.0
2018-11-29 14:25:00,67.79,67.79,67.7,67.72,16143.0,56.4981,56.4981,56.4231,56.4398,16143.0
2018-11-29 14:30:00,67.72,67.81,67.68,67.81,26968.0,56.4398,56.5148,56.4064,56.5148,26968.0
2018-11-29 14:35:00,67.8,67.82,67.63,67.64,20714.0,56.5064,56.5231,56.3647,56.3731,20714.0
2018-11-29 14:40:00,67.63,67.68,67.53,67.68,37944.0,56.3647,56.4064,56.2814,56.4064,37944.0
2018-11-29 14:45:00,67.68,67.87,67.68,67.87,18857.0,56.4064,56.5648,56.4064,56.5648,18857.0
2018-11-29 14:50:00,67.86,67.88,67.77,67.86,48253.0,56.5564,56.5731,56.4814,56.5564,48253.0
2018-11-29 14:55:00,67.86,68.0,67.86,67.91,23570.0,56.5564,56.6731,56.5564,56.5981,23570.0
2018-11-29 15:00:00,67.93,67.95,67.88,67.9,22583.0,56.6148,56.6314,56.5731,56.5898,22583.0
2018-11-29 15:05:00,67.9,67.94,67.87,67.93,21984.0,56.5898,56.6231,56.5648,56.6148,21984.0
2018-11-29 15:10:00,67.93,67.94,67.77,67.81,21295.0,56.6148,56.6231,56.4814,56.5148,21295.0
2018-11-29 15:15:00,67.81,67.82,67.73,67.79,26124.0,56.5148,56.5231,56.4481,56.4981,26124.0
2018-11-29 15:20:00,67.8,67.85,67.73,67.75,20111.0,56.5064,56.5481,56.4481,56.4648,20111.0
2018-11-29 15:25:00,67.74,67.75,67.66,67.7,35588.0,56.4564,56.4648,56.3897,56.4231,35588.0
2018-11-29 15:30:00,67.69,67.69,67.5,67.56,35340.0,56.4148,56.4148,56.2564,56.3064,35340.0
2018-11-29 15:35:00,67.56,67.62,67.55,67.56,37084.0,56.3064,56.3564,56.2981,56.3064,37084.0
2018-11-29 15:40:00,67.56,67.65,67.54,67.6,42166.0,56.3064,56.3814,56.2897,56.3397,42166.0
2018-11-29 15:45:00,67.6,67.62,67.42,67.44,61997.0,56.3397,56.3564,56.1897,56.2064,61997.0
2018-11-29 15:50:00,67.45,67.52,67.44,67.52,101787.0,56.2147,56.2731,56.2064,56.2731,101787.0
2018-11-29 15:55:00,67.51,67.51,67.32,67.4,158830.0,56.2647,56.2647,56.1064,56.1731,158830.0
2018-11-30 09:30:00,67.62,68.16,67.62,67.62,40731.0,56.3564,56.8065,56.3564,56.3564,40731.0
2018-11-30 09:35:00,67.65,67.68,67.38,67.68,21339.0,56.3814,56.4064,56.1564,56.4064,21339.0
2018-11-30 09:40:00,67.67,67.7,67.23,67.31,24594.0,56.3981,56.4231,56.0314,56.098,24594.0
2018-11-30 09:45:00,67.29,67.42,67.21,67.4,19875.0,56.0814,56.1897,56.0147,56.1731,19875.0
2018-11-30 09:50:00,67.34,67.62,67.34,67.48,23416.0,56.1231,56.3564,56.1231,56.2397,23416.0
2018-11-30 09:55:00,67.48,67.59,67.37,67.59,15262.0,56.2397,56.3314,56.1481,56.3314,15262.0
2018-11-30 10:00:00,67.57,67.57,67.07,67.17,17377.0,56.3147,56.3147,55.898,55.9814,17377.0
2018-11-30 10:05:00,67.16,67.39,67.14,67.29,13454.0,55.973,56.1647,55.9564,56.0814,13454.0
2018-11-30 10:10:00,67.29,67.47,67.24,67.47,17526.0,56.0814,56.2314,56.0397,56.2314,17526.0
2018-11-30 10:15:00,67.48,67.5,67.32,67.32,70464.0,56.2397,56.2564,56.1064,56.1064,70464.0
2018-11-30 10:20:00,67.33,67.34,67.16,67.31,25167.0,56.1147,56.1231,55.973,56.098,25167.0
2018-11-30 10:25:00,67.33,67.4,67.24,67.24,34961.0,56.1147,56.1731,56.0397,56.0397,34961.0
2018-11-30 10:30:00,67.26,67.41,67.24,67.33,17065.0,56.0564,56.1814,56.0397,56.1147,17065.0
2018-11-30 10:35:00,67.34,67.35,67.24,67.32,27437.0,56.1231,56.1314,56.0397,56.1064,27437.0
2018-11-30 10:40:00,67.34,67.41,67.31,67.36,41010.0,56.1231,56.1814,56.098,56.1397,41010.0
2018-11-30 10:45:00,67.35,67.37,67.1,67.23,41025.0,56.1314,56.1481,55.923,56.0314,41025.0
2018-11-30 10:50:00,67.22,67.35,67.16,67.32,43960.0,56.023,56.1314,55.973,56.1064,43960.0
2018-11-30 10:55:00,67.33,67.37,67.24,67.27,35388.0,56.1147,56.1481,56.0397,56.0647,35388.0
2018-11-30 11:00:00,67.26,67.28,67.12,67.16,15854.0,56.0564,56.073,55.9397,55.973,15854.0
2018-11-30 11:05:00,67.17,67.17,66.93,67.0,28982.0,55.9814,55.9814,55.7813,55.8397,28982.0
2018-11-30 11:10:00,67.0,67.16,66.99,67.11,40822.0,55.8397,55.973,55.8314,55.9314,40822.0
2018-11-30 11:15:00,67.1,67.22,67.1,67.22,20073.0,55.923,56.023,55.923,56.023,20073.0
2018-11-30 11:20:00,67.19,67.33,67.17,67.25,15869.0,55.998,56.1147,55.9814,56.048,15869.0
2018-11-30 11:25:00,67.28,67.28,67.1,67.14,14529.0,56.073,56.073,55.923,55.9564,14529.0
2018-11-30 11:30:00,67.12,67.29,67.04,67.2,20122.0,55.9397,56.0814,55.873,56.0064,20122.0
2018-11-30 11:35:00,67.18,67.31,67.16,67.28,11473.0,55.9897,56.098,55.973,56.073,11473.0
2018-11-30 11:40:00,67.28,67.37,67.28,67.33,13942.0,56.073,56.1481,56.073,56.1147,13942.0
2018-11-30 11:45:00,67.34,67.36,67.29,67.34,17020.0,56.1231,56.1397,56.0814,56.1231,17020.0
2018-11-30 11:50:00,67.35,67.35,67.23,67.28,17736.0,56.1314,56.1314,56.0314,56.073,17736.0
2018-11-30 11:55:00,67.27,67.28,67.21,67.22,15355.0,56.0647,56.073,56.0147,56.023,15355.0
2018-11-30 12:00:00,67.2,67.21,67.1,67.18,12109.0,56.0064,56.0147,55.923,55.9897,12109.0
2018-11-30 12:05:00,67.17,67.24,67.16,67.19,10572.0,55.9814,56.0397,55.973,55.998,10572.0
2018-11-30 12:10:00,67.21,67.22,67.12,67.13,10333.0,56.0147,56.023,55.9397,55.948,10333.0
2018-11-30 12:15:00,67.11,67.17,67.09,67.11,10240.0,55.9314,55.9814,55.9147,55.9314,10240.0
2018-11-30 12:20:00,67.11,67.14,67.09,67.11,11938.0,55.9314,55.9564,55.9147,55.9314,11938.0
2018-11-30 12:25:00,67.1,67.13,67.0,67.05,11359.0,55.923,55.948,55.8397,55.8814,11359.0
2018-11-30 12:30:00,67.04,67.05,66.96,67.01,14373.0,55.873,55.8814,55.8064,55.848,14373.0
2018-11-30 12:35:00,66.98,67.06,66.97,67.06,7130.0,55.823,55.8897,55.8147,55.8897,7130.0
2018-11-30 12:40:00,67.04,67.09,66.96,67.0,7568.0,55.873,55.9147,55.8064,55.8397,7568.0
2018-11-30 12:45:00,66.98,67.16,66.98,67.14,11905.0,55.823,55.973,55.823,55.9564,11905.0
2018-11-30 12:50:00,67.15,67.21,67.12,67.15,11959.0,55.9647,56.0147,55.9397,55.9647,11959.0
2018-11-30 12:55:00,67.17,67.17,67.08,67.1,8207.0,55.9814,55.9814,55.9064,55.923,8207.0
2018-11-30 13:00:00,67.09,67.09,66.99,67.01,10005.0,55.9147,55.9147,55.8314,55.848,10005.0
2018-11-30 13:05:00,67.02,67.06,67.01,67.01,8110.0,55.8564,55.8897,55.848,55.848,8110.0
2018-11-30 13:10:00,66.99,66.99,66.92,66.97,7918.0,55.8314,55.8314,55.773,55.8147,7918.0
2018-11-30 13:15:00,66.97,67.0,66.91,66.97,12865.0,55.8147,55.8397,55.7647,55.8147,12865.0
2018-11-30 13:20:00,66.98,67.03,66.96,67.02,13229.0,55.823,55.8647,55.8064,55.8564,13229.0
2018-11-30 13:25:00,67.02,67.05,66.93,66.98,17529.0,55.8564,55.8814,55.7813,55.823,17529.0
2018-11-30 13:30:00,66.98,67.01,66.83,66.92,52855.0,55.823,55.848,55.698,55.773,52855.0
2018-11-30 13:35:00,66.95,67.0,66.86,66.9,47958.0,55.798,55.8397,55.723,55.7563,47958.0
2018-11-30 13:40:00,66.88,66.9,66.7,66.77,20885.0,55.7397,55.7563,55.5897,55.648,20885.0
2018-11-30 13:45:00,66.77,66.89,66.73,66.87,23363.0,55.648,55.748,55.6147,55.7313,23363.0
2018-11-30 13:50:00,66.88,66.89,66.8,66.83,31947.0,55.7397,55.748,55.673,55.698,31947.0
2018-11-30 13:55:00,66.82,66.9,66.8,66.89,16452.0,55.6897,55.7563,55.673,55.748,16452.0
2018-11-30 14:00:00,66.89,67.09,66.87,67.09,15063.0,55.748,55.9147,55.7313,55.9147,15063.0
2018-11-30 14:05:00,67.08,67.1,67.04,67.05,12904.0,55.9064,55.923,55.873,55.8814,12904.0
2018-11-30 14:10:00,67.04,67.04,66.98,67.01,12783.0,55.873,55.873,55.823,55.848,12783.0
2018-11-30 14:15:00,67.0,67.09,66.97,66.98,19729.0,55.8397,55.9147,55.8147,55.823,19729.0
2018-11-30 14:20:00,66.99,66.99,66.86,66.88,24591.0,55.8314,55.8314,55.723,55.7397,24591.0
2018-11-30 14:25:00,66.89,66.93,66.85,66.93,27037.0,55.748,55.7813,55.7147,55.7813,27037.0
2018-11-30 14:30:00,66.93,67.0,66.91,66.94,24834.0,55.7813,55.8397,55.7647,55.7897,24834.0
2018-11-30 14:35:00,66.94,67.02,66.93,66.96,21714.0,55.7897,55.8564,55.7813,55.8064,21714.0
2018-11-30 14:40:00,66.96,66.99,66.9,66.92,23988.0,55.8064,55.8314,55.7563,55.773,23988.0
2018-11-30 14:45:00,66.92,66.92,66.8,66.85,40325.0,55.773,55.773,55.673,55.7147,40325.0
2018-11-30 14:50:00,66.85,66.92,66.78,66.9,32591.0,55.7147,55.773,55.6563,55.7563,32591.0
2018-11-30 14:55:00,66.91,66.95,66.8,66.82,39850.0,55.7647,55.798,55.673,55.6897,39850.0
2018-11-30 15:00:00,66.83,66.87,66.78,66.85,52456.0,55.698,55.7313,55.6563,55.7147,52456.0
2018-11-30 15:05:00,66.85,66.97,66.8,66.96,46176.0,55.7147,55.8147,55.673,55.8064,46176.0
2018-11-30 15:10:00,66.96,67.08,66.95,67.02,40534.0,55.8064,55.9064,55.798,55.8564,40534.0
2018-11-30 15:15:00,67.02,67.04,66.97,67.02,38140.0,55.8564,55.873,55.8147,55.8564,38140.0
2018-11-30 15:20:00,67.02,67.2,67.01,67.19,47856.0,55.8564,56.0064,55.848,55.998,47856.0
2018-11-30 15:25:00,67.19,67.25,67.15,67.2,43342.0,55.998,56.048,55.9647,56.0064,43342.0
2018-11-30 15:30:00,67.2,67.33,67.19,67.28,49126.0,56.0064,56.1147,55.998,56.073,49126.0
2018-11-30 15:35:00,67.29,67.34,67.25,67.32,45105.0,56.0814,56.1231,56.048,56.1064,45105.0
2018-11-30 15:40:00,67.31,67.38,67.31,67.33,41334.0,56.098,56.1564,56.098,56.1147,41334.0
2018-11-30 15:45:00,67.33,67.33,67.18,67.21,45097.0,56.1147,56.1147,55.9897,56.0147,45097.0
2018-11-30 15:50:00,67.2,67.21,67.09,67.16,84525.0,56.0064,56.0147,55.9147,55.973,84525.0
2018-11-30 15:55:00,67.15,67.17,66.86,66.86,369705.0,55.9647,55.9814,55.723,55.723,369705.0
2018-12-03 09:30:00,67.91,69.12,67.65,68.41,186001.0,56.5981,57.6066,56.3814,57.0148,186001.0
2018-12-03 09:35:00,68.34,68.96,68.34,68.79,62889.0,56.9565,57.4732,56.9565,57.3315,62889.0
2018-12-03 09:40:00,68.75,68.93,68.7,68.88,51812.0,57.2982,57.4482,57.2565,57.4065,51812.0
2018-12-03 09:45:00,68.88,69.16,68.64,69.12,54727.0,57.4065,57.6399,57.2065,57.6066,54727.0
2018-12-03 09:50:00,69.11,69.16,68.98,69.08,53665.0,57.5982,57.6399,57.4899,57.5732,53665.0
2018-12-03 09:55:00,69.07,69.41,68.93,69.41,50046.0,57.5649,57.8482,57.4482,57.8482,50046.0
2018-12-03 10:00:00,69.32,69.51,69.26,69.48,47364.0,57.7732,57.9316,57.7232,57.9066,47364.0
2018-12-03 10:05:00,69.51,69.8,69.5,69.65,37744.0,57.9316,58.1733,57.9233,58.0483,37744.0
2018-12-03 10:10:00,69.67,69.81,69.39,69.39,50636.0,58.0649,58.1816,57.8316,57.8316,50636.0
2018-12-03 10:15:00,69.41,69.43,69.18,69.27,41366.0,57.8482,57.8649,57.6566,57.7316,41366.0
2018-12-03 10:20:00,69.27,69.35,69.25,69.25,40815.0,57.7316,57.7982,57.7149,57.7149,40815.0
2018-12-03 10:25:00,69.26,69.45,69.21,69.26,100338.0,57.7232,57.8816,57.6816,57.7232,100338.0
2018-12-03 10:30:00,69.28,69.38,69.04,69.36,43848.0,57.7399,57.8232,57.5399,57.8066,43848.0
2018-12-03 10:35:00,69.35,69.46,69.25,69.25,43092.0,57.7982,57.8899,57.7149,57.7149,43092.0
2018-12-03 10:40:00,69.24,69.3,69.17,69.28,29107.0,57.7066,57.7566,57.6482,57.7399,29107.0
2018-12-03 10:45:00,69.29,69.32,69.18,69.22,42350.0,57.7482,57.7732,57.6566,57.6899,42350.0
2018-12-03 10:50:00,69.21,69.21,68.83,68.87,38061.0,57.6816,57.6816,57.3649,57.3982,38061.0
2018-12-03 10:55:00,68.86,68.95,68.71,68.77,41705.0,57.3899,57.4649,57.2648,57.3149,41705.0
2018-12-03 11:00:00,68.77,68.79,68.47,68.5,49930.0,57.3149,57.3315,57.0648,57.0898,49930.0
2018-12-03 11:05:00,68.48,68.69,68.41,68.66,32083.0,57.0732,57.2482,57.0148,57.2232,32083.0
2018-12-03 11:10:00,68.65,68.68,68.51,68.62,44692.0,57.2148,57.2398,57.0982,57.1898,44692.0
2018-12-03 11:15:00,68.63,68.85,68.63,68.84,37423.0,57.1982,57.3815,57.1982,57.3732,37423.0
2018-12-03 11:20:00,68.82,68.82,68.64,68.69,25783.0,57.3565,57.3565,57.2065,57.2482,25783.0
2018-12-03 11:25:00,68.7,68.72,68.44,68.61,36464.0,57.2565,57.2732,57.0398,57.1815,36464.0
2018-12-03 11:30:00,68.61,68.75,68.61,68.72,27370.0,57.1815,57.2982,57.1815,57.2732,27370.0
2018-12-03 11:35:00,68.73,68.76,68.62,68.63,28701.0,57.2815,57.3065,57.1898,57.1982,28701.0
2018-12-03 11:40:00,68.63,68.64,68.36,68.39,26153.0,57.1982,57.2065,56.9731,56.9982,26153.0
2018-12-03 11:45:00,68.4,68.56,68.32,68.56,19753.0,57.0065,57.1398,56.9398,57.1398,19753.0
2018-12-03 11:50:00,68.54,68.59,68.45,68.58,42683.0,57.1232,57.1648,57.0482,57.1565,42683.0
2018-12-03 11:55:00,68.58,68.58,68.46,68.5,29727.0,57.1565,57.1565,57.0565,57.0898,29727.0
2018-12-03 12:00:00,68.51,68.7,68.51,68.67,22940.0,57.0982,57.2565,57.0982,57.2315,22940.0
2018-12-03 12:05:00,68.68,68.94,68.68,68.94,29387.0,57.2398,57.4565,57.2398,57.4565,29387.0
2018-12-03 12:10:00,68.93,68.93,68.82,68.82,17485.0,57.4482,57.4482,57.3565,57.3565,17485.0
2018-12-03 12:15:00,68.84,69.05,68.8,69.05,30293.0,57.3732,57.5482,57.3399,57.5482,30293.0
2018-12-03 12:20:00,69.05,69.05,68.82,68.86,51213.0,57.5482,57.5482,57.3565,57.3899,51213.0
2018-12-03 12:25:00,68.85,68.91,68.81,68.88,27746.0,57.3815,57.4315,57.3482,57.4065,27746.0
2018-12-03 12:30:00,68.89,68.99,68.85,68.98,23952.0,57.4149,57.4982,57.3815,57.4899,23952.0
2018-12-03 12:35:00,68.98,69.0,68.9,68.92,23241.0,57.4899,57.5065,57.4232,57.4399,23241.0
2018-12-03 12:40:00,68.93,68.96,68.83,68.85,20964.0,57.4482,57.4732,57.3649,57.3815,20964.0
2018-12-03 12:45:00,68.85,68.86,68.83,68.84,22158.0,57.3815,57.3899,57.3649,57.3732,22158.0
2018-12-03 12:50:00,68.83,68.85,68.67,68.77,45446.0,57.3649,57.3815,57.2315,57.3149,45446.0
2018-12-03 12:55:00,68.78,69.0,68.78,68.97,25150.0,57.3232,57.5065,57.3232,57.4815,25150.0
2018-12-03 13:00:00,68.97,69.28,68.97,69.21,31114.0,57.4815,57.7399,57.4815,57.6816,31114.0
2018-12-03 13:05:00,69.2,69.28,69.15,69.15,47565.0,57.6732,57.7399,57.6316,57.6316,47565.0
2018-12-03 13:10:00,69.17,69.33,69.17,69.32,24421.0,57.6482,57.7816,57.6482,57.7732,24421.0
2018-12-03 13:15:00,69.31,69.35,69.23,69.24,33590.0,57.7649,57.7982,57.6982,57.7066,33590.0
2018-12-03 13:20:00,69.24,69.3,69.21,69.3,24041.0,57.7066,57.7566,57.6816,57.7566,24041.0
2018-12-03 13:25:00,69.32,69.47,69.32,69.43,23363.0,57.7732,57.8983,57.7732,57.8649,23363.0
2018-12-03 13:30:00,69.43,69.43,69.29,69.31,22160.0,57.8649,57.8649,57.7482,57.7649,22160.0
2018-12-03 13:35:00,69.31,69.31,69.16,69.16,43510.0,57.7649,57.7649,57.6399,57.6399,43510.0
2018-12-03 13:40:00,69.17,69.23,69.17,69.2,22596.0,57.6482,57.6982,57.6482,57.6732,22596.0
2018-12-03 13:45:00,69.21,69.22,69.13,69.17,23414.0,57.6816,57.6899,57.6149,57.6482,23414.0
2018-12-03 13:50:00,69.18,69.23,69.17,69.23,18218.0,57.6566,57.6982,57.6482,57.6982,18218.0
2018-12-03 13:55:00,69.23,69.41,69.15,69.4,21438.0,57.6982,57.8482,57.6316,57.8399,21438.0
2018-12-03 14:00:00,69.41,69.56,69.4,69.5,27881.0,57.8482,57.9733,57.8399,57.9233,27881.0
2018-12-03 14:05:00,69.51,69.51,69.28,69.37,27858.0,57.9316,57.9316,57.7399,57.8149,27858.0
2018-12-03 14:10:00,69.38,69.46,69.3,69.3,21456.0,57.8232,57.8899,57.7566,57.7566,21456.0
2018-12-03 14:15:00,69.31,69.47,69.24,69.4,35961.0,57.7649,57.8983,57.7066,57.8399,35961.0
2018-12-03 14:20:00,69.4,69.45,69.37,69.4,26088.0,57.8399,57.8816,57.8149,57.8399,26088.0
2018-12-03 14:25:00,69.42,69.57,69.36,69.56,29308.0,57.8566,57.9816,57.8066,57.9733,29308.0
2018-12-03 14:30:00,69.56,69.59,69.51,69.55,41064.0,57.9733,57.9983,57.9316,57.9649,41064.0
2018-12-03 14:35:00,69.57,69.58,69.48,69.51,38012.0,57.9816,57.9899,57.9066,57.9316,38012.0
2018-12-03 14:40:00,69.52,69.56,69.47,69.54,38486.0,57.9399,57.9733,57.8983,57.9566,38486.0
2018-12-03 14:45:00,69.55,69.69,69.55,69.69,40883.0,57.9649,58.0816,57.9649,58.0816,40883.0
2018-12-03 14:50:00,69.7,69.8,69.56,69.56,46509.0,58.0899,58.1733,57.9733,57.9733,46509.0
2018-12-03 14:55:00,69.56,69.58,69.49,69.56,45382.0,57.9733,57.9899,57.9149,57.9733,45382.0
2018-12-03 15:00:00,69.56,69.56,69.46,69.48,46442.0,57.9733,57.9733,57.8899,57.9066,46442.0
2018-12-03 15:05:00,69.48,69.67,69.43,69.49,47899.0,57.9066,58.0649,57.8649,57.9149,47899.0
2018-12-03 15:10:00,69.5,69.79,69.5,69.77,40320.0,57.9233,58.165,57.9233,58.1483,40320.0
2018-12-03 15:15:00,69.77,69.82,69.72,69.76,38949.0,58.1483,58.19,58.1066,58.1399,38949.0
2018-12-03 15:20:00,69.77,69.87,69.77,69.85,42176.0,58.1483,58.2316,58.1483,58.215,42176.0
2018-12-03 15:25:00,69.85,69.9,69.74,69.88,42004.0,58.215,58.2566,58.1233,58.24,42004.0
2018-12-03 15:30:00,69.9,69.9,69.8,69.86,87856.0,58.2566,58.2566,58.1733,58.2233,87856.0
2018-12-03 15:35:00,69.86,69.9,69.84,69.88,104118.0,58.2233,58.2566,58.2066,58.24,104118.0
2018-12-03 15:40:00,69.88,69.89,69.7,69.72,95035.0,58.24,58.2483,58.0899,58.1066,95035.0
2018-12-03 15:45:00,69.72,69.78,69.65,69.78,79582.0,58.1066,58.1566,58.0483,58.1566,79582.0
2018-12-03 15:50:00,69.78,69.83,69.75,69.76,105014.0,58.1566,58.1983,58.1316,58.1399,105014.0
2018-12-03 15:55:00,69.76,69.96,69.74,69.94,196057.0,58.1399,58.3066,58.1233,58.29,196057.0
2018-12-04 09:30:00,69.7,70.27,69.59,69.61,39545.0,58.0899,58.565,57.9983,58.0149,39545.0
2018-12-04 09:35:00,69.66,69.98,69.51,69.88,21355.0,58.0566,58.3233,57.9316,58.24,21355.0
2018-12-04 09:40:00,69.9,69.97,69.48,69.5,15636.0,58.2566,58.315,57.9066,57.9233,15636.0
2018-12-04 09:45:00,69.48,69.71,69.38,69.48,26976.0,57.9066,58.0983,57.8232,57.9066,26976.0
2018-12-04 09:50:00,69.5,69.51,69.07,69.07,13496.0,57.9233,57.9316,57.5649,57.5649,13496.0
2018-12-04 09:55:00,69.08,69.5,68.89,69.4,29253.0,57.5732,57.9233,57.4149,57.8399,29253.0
2018-12-04 10:00:00,69.4,69.44,69.12,69.14,20040.0,57.8399,57.8733,57.6066,57.6232,20040.0
2018-12-04 10:05:00,69.12,69.4,69.12,69.35,29422.0,57.6066,57.8399,57.6066,57.7982,29422.0
2018-12-04 10:10:00,69.35,69.51,69.18,69.36,49320.0,57.7982,57.9316,57.6566,57.8066,49320.0
2018-12-04 10:15:00,69.36,69.75,69.34,69.5,17702.0,57.8066,58.1316,57.7899,57.9233,17702.0
2018-12-04 10:20:00,69.49,69.51,69.32,69.32,26916.0,57.9149,57.9316,57.7732,57.7732,26916.0
2018-12-04 10:25:00,69.33,69.54,69.33,69.46,64333.0,57.7816,57.9566,57.7816,57.8899,64333.0
2018-12-04 10:30:00,69.46,69.57,69.34,69.39,19559.0,57.8899,57.9816,57.7899,57.8316,19559.0
2018-12-04 10:35:00,69.37,69.53,69.29,69.3,40089.0,57.8149,57.9483,57.7482,57.7566,40089.0
2018-12-04 10:40:00,69.31,69.43,69.13,69.13,49354.0,57.7649,57.8649,57.6149,57.6149,49354.0
2018-12-04 10:45:00,69.08,69.2,68.96,69.2,19586.0,57.5732,57.6732,57.4732,57.6732,19586.0
2018-12-04 10:50:00,69.22,69.22,68.97,69.02,22579.0,57.6899,57.6899,57.4815,57.5232,22579.0
2018-12-04 10:55:00,69.03,69.08,68.74,68.77,25400.0,57.5315,57.5732,57.2899,57.3149,25400.0
2018-12-04 11:00:00,68.78,68.79,68.6,68.74,22144.0,57.3232,57.3315,57.1732,57.2899,22144.0
2018-12-04 11:05:00,68.75,68.9,68.7,68.75,17522.0,57.2982,57.4232,57.2565,57.2982,17522.0
2018-12-04 11:10:00,68.7,68.77,68.61,68.69,18832.0,57.2565,57.3149,57.1815,57.2482,18832.0
2018-12-04 11:15:00,68.65,68.68,68.45,68.48,14427.0,57.2148,57.2398,57.0482,57.0732,14427.0
2018-12-04 11:20:00,68.47,68.67,68.43,68.62,20079.0,57.0648,57.2315,57.0315,57.1898,20079.0
2018-12-04 11:25:00,68.62,68.64,68.43,68.56,18368.0,57.1898,57.2065,57.0315,57.1398,18368.0
2018-12-04 11:30:00,68.54,68.54,68.39,68.39,31117.0,57.1232,57.1232,56.9982,56.9982,31117.0
2018-12-04 11:35:00,68.36,68.39,68.29,68.37,17558.0,56.9731,56.9982,56.9148,56.9815,17558.0
2018-12-04 11:40:00,68.38,68.55,68.37,68.44,10871.0,56.9898,57.1315,56.9815,57.0398,10871.0
2018-12-04 11:45:00,68.47,68.55,68.4,68.54,33078.0,57.0648,57.1315,57.0065,57.1232,33078.0
2018-12-04 11:50:00,68.52,68.58,68.44,68.53,27856.0,57.1065,57.1565,57.0398,57.1148,27856.0
2018-12-04 11:55:00,68.53,68.53,68.25,68.25,16830.0,57.1148,57.1148,56.8815,56.8815,16830.0
2018-12-04 12:00:00,68.25,68.28,68.11,68.11,23649.0,56.8815,56.9065,56.7648,56.7648,23649.0
2018-12-04 12:05:00,68.12,68.12,67.75,67.99,26113.0,56.7731,56.7731,56.4648,56.6648,26113.0
2018-12-04 12:10:00,68.01,68.01,67.65,67.65,18883.0,56.6814,56.6814,56.3814,56.3814,18883.0
2018-12-04 12:15:00,67.54,67.81,67.54,67.75,22796.0,56.2897,56.5148,56.2897,56.4648,22796.0
2018-12-04 12:20:00,67.74,67.75,67.4,67.4,20087.0,56.4564,56.4648,56.1731,56.1731,20087.0
2018-12-04 12:25:00,67.4,67.51,67.29,67.29,11977.0,56.1731,56.2647,56.0814,56.0814,11977.0
2018-12-04 12:30:00,67.25,67.36,66.99,67.36,22153.0,56.048,56.1397,55.8314,56.1397,22153.0
2018-12-04 12:35:00,67.35,67.55,67.19,67.42,33903.0,56.1314,56.2981,55.998,56.1897,33903.0
2018-12-04 12:40:00,67.41,67.73,67.38,67.68,28799.0,56.1814,56.4481,56.1564,56.4064,28799.0
2018-12-04 12:45:00,67.65,67.73,67.61,67.65,23398.0,56.3814,56.4481,56.3481,56.3814,23398.0
2018-12-04 12:50:00,67.62,67.67,67.54,67.6,22876.0,56.3564,56.3981,56.2897,56.3397,22876.0
2018-12-04 12:55:00,67.59,67.75,67.59,67.63,26748.0,56.3314,56.4648,56.3314,56.3647,26748.0
2018-12-04 13:00:00,67.61,67.7,67.5,67.66,30841.0,56.3481,56.4231,56.2564,56.3897,30841.0
2018-12-04 13:05:00,67.67,67.68,67.54,67.59,23776.0,56.3981,56.4064,56.2897,56.3314,23776.0
2018-12-04 13:10:00,67.56,67.69,67.5,67.57,15720.0,56.3064,56.4148,56.2564,56.3147,15720.0
2018-12-04 13:15:00,67.57,67.77,67.57,67.77,28446.0,56.3147,56.4814,56.3147,56.4814,28446.0
2018-12-04 13:20:00,67.75,67.79,67.69,67.76,16297.0,56.4648,56.4981,56.4148,56.4731,16297.0
2018-12-04 13:25:00,67.77,67.78,67.25,67.46,19933.0,56.4814,56.4898,56.048,56.2231,19933.0
2018-12-04 13:30:00,67.45,67.56,67.38,67.49,20694.0,56.2147,56.3064,56.1564,56.2481,20694.0
2018-12-04 13:35:00,67.49,67.55,67.26,67.3,24395.0,56.2481,56.2981,56.0564,56.0897,24395.0
2018-12-04 13:40:00,67.27,67.49,67.24,67.45,59452.0,56.0647,56.2481,56.0397,56.2147,59452.0
2018-12-04 13:45:00,67.46,67.75,67.4,67.68,24176.0,56.2231,56.4648,56.1731,56.4064,24176.0
2018-12-04 13:50:00,67.67,67.8,67.59,67.79,19868.0,56.3981,56.5064,56.3314,56.4981,19868.0
2018-12-04 13:55:00,67.77,67.96,67.76,67.87,23068.0,56.4814,56.6398,56.4731,56.5648,23068.0
2018-12-04 14:00:00,67.86,67.88,67.72,67.75,22263.0,56.5564,56.5731,56.4398,56.4648,22263.0
2018-12-04 14:05:00,67.75,68.11,67.74,68.09,26250.0,56.4648,56.7648,56.4564,56.7481,26250.0
2018-12-04 14:10:00,68.09,68.29,68.04,68.27,28679.0,56.7481,56.9148,56.7065,56.8981,28679.0
2018-12-04 14:15:00,68.25,68.3,68.17,68.18,31280.0,56.8815,56.9231,56.8148,56.8231,31280.0
2018-12-04 14:20:00,68.18,68.21,68.1,68.1,32358.0,56.8231,56.8481,56.7565,56.7565,32358.0
2018-12-04 14:25:00,68.08,68.08,67.94,68.01,21845.0,56.7398,56.7398,56.6231,56.6814,21845.0
2018-12-04 14:30:00,68.03,68.25,68.02,68.17,30332.0,56.6981,56.8815,56.6898,56.8148,30332.0
2018-12-04 14:35:00,68.15,68.17,68.05,68.16,23919.0,56.7981,56.8148,56.7148,56.8065,23919.0
2018-12-04 14:40:00,68.12,68.22,68.09,68.19,30347.0,56.7731,56.8565,56.7481,56.8315,30347.0
2018-12-04 14:45:00,68.19,68.49,68.17,68.42,26609.0,56.8315,57.0815,56.8148,57.0232,26609.0
2018-12-04 14:50:00,68.42,68.48,68.35,68.43,28486.0,57.0232,57.0732,56.9648,57.0315,28486.0
2018-12-04 14:55:00,68.45,68.53,68.21,68.21,36830.0,57.0482,57.1148,56.8481,56.8481,36830.0
2018-12-04 15:00:00,68.21,68.28,68.11,68.23,35092.0,56.8481,56.9065,56.7648,56.8648,35092.0
2018-12-04 15:05:00,68.21,68.33,68.15,68.19,32343.0,56.8481,56.9481,56.7981,56.8315,32343.0
2018-12-04 15:10:00,68.17,68.24,68.06,68.15,39480.0,56.8148,56.8731,56.7231,56.7981,39480.0
2018-12-04 15:15:00,68.16,68.32,68.02,68.03,22903.0,56.8065,56.9398,56.6898,56.6981,22903.0
2018-12-04 15:20:00,68.03,68.22,67.86,67.86,34329.0,56.6981,56.8565,56.5564,56.5564,34329.0
2018-12-04 15:25:00,67.86,68.1,67.84,67.94,33225.0,56.5564,56.7565,56.5398,56.6231,33225.0
2018-12-04 15:30:00,67.94,68.07,67.89,67.99,49421.0,56.6231,56.7315,56.5814,56.6648,49421.0
2018-12-04 15:35:00,67.98,68.13,67.74,67.76,51259.0,56.6564,56.7815,56.4564,56.4731,51259.0
2018-12-04 15:40:00,67.75,67.89,67.72,67.87,52236.0,56.4648,56.5814,56.4398,56.5648,52236.0
2018-12-04 15:45:00,67.87,68.03,67.81,68.02,84928.0,56.5648,56.6981,56.5148,56.6898,84928.0
2018-12-04 15:50:00,68.03,68.09,67.92,68.03,138370.0,56.6981,56.7481,56.6064,56.6981,138370.0
2018-12-04 15:55:00,68.02,68.04,67.78,67.99,324362.0,56.6898,56.7065,56.4898,56.6648,324362.0
2018-12-06 09:30:00,66.37,66.85,66.0,66.76,68352.0,55.3146,55.7147,55.0063,55.6397,68352.0
2018-12-06 09:35:00,66.73,67.09,66.66,67.09,26818.0,55.6147,55.9147,55.5563,55.9147,26818.0
2018-12-06 09:40:00,67.06,67.21,66.77,67.15,28317.0,55.8897,56.0147,55.648,55.9647,28317.0
2018-12-06 09:45:00,67.14,67.36,66.95,66.95,22219.0,55.9564,56.1397,55.798,55.798,22219.0
2018-12-06 09:50:00,66.98,67.03,66.47,66.5,21734.0,55.823,55.8647,55.398,55.423,21734.0
2018-12-06 09:55:00,66.38,66.65,66.36,66.44,49679.0,55.323,55.548,55.3063,55.373,49679.0
2018-12-06 10:00:00,66.35,66.8,66.17,66.68,22272.0,55.298,55.673,55.1479,55.573,22272.0
2018-12-06 10:05:00,66.68,66.93,66.56,66.82,23418.0,55.573,55.7813,55.473,55.6897,23418.0
2018-12-06 10:10:00,66.81,66.9,66.49,66.76,25265.0,55.6813,55.7563,55.4146,55.6397,25265.0
2018-12-06 10:15:00,66.81,67.23,66.81,67.12,28194.0,55.6813,56.0314,55.6813,55.9397,28194.0
2018-12-06 10:20:00,67.12,67.41,67.07,67.26,16094.0,55.9397,56.1814,55.898,56.0564,16094.0
2018-12-06 10:25:00,67.26,67.55,67.25,67.33,23585.0,56.0564,56.2981,56.048,56.1147,23585.0
2018-12-06 10:30:00,67.37,67.4,67.15,67.17,17232.0,56.1481,56.1731,55.9647,55.9814,17232.0
2018-12-06 10:35:00,67.16,67.35,67.09,67.24,18656.0,55.973,56.1314,55.9147,56.0397,18656.0
2018-12-06 10:40:00,67.27,67.43,67.18,67.42,14686.0,56.0647,56.1981,55.9897,56.1897,14686.0
2018-12-06 10:45:00,67.44,67.46,67.12,67.24,21019.0,56.2064,56.2231,55.9397,56.0397,21019.0
2018-12-06 10:50:00,67.25,67.53,67.21,67.49,16740.0,56.048,56.2814,56.0147,56.2481,16740.0
2018-12-06 10:55:00,67.48,67.48,67.1,67.18,22344.0,56.2397,56.2397,55.923,55.9897,22344.0
2018-12-06 11:00:00,67.15,67.24,67.03,67.08,19510.0,55.9647,56.0397,55.8647,55.9064,19510.0
2018-12-06 11:05:00,67.05,67.26,67.01,67.11,14762.0,55.8814,56.0564,55.848,55.9314,14762.0
2018-12-06 11:10:00,67.11,67.22,66.93,66.96,37923.0,55.9314,56.023,55.7813,55.8064,37923.0
2018-12-06 11:15:00,66.93,66.98,66.82,66.87,32124.0,55.7813,55.823,55.6897,55.7313,32124.0
2018-12-06 11:20:00,66.85,66.85,66.65,66.66,23407.0,55.7147,55.7147,55.548,55.5563,23407.0
2018-12-06 11:25:00,66.66,66.73,66.39,66.39,36399.0,55.5563,55.6147,55.3313,55.3313,36399.0
2018-12-06 11:30:00,66.38,66.76,66.34,66.64,32898.0,55.323,55.6397,55.2896,55.5397,32898.0
2018-12-06 11:35:00,66.64,66.77,66.59,66.65,35542.0,55.5397,55.648,55.498,55.548,35542.0
2018-12-06 11:40:00,66.67,66.75,66.52,66.66,38120.0,55.5647,55.6313,55.4396,55.5563,38120.0
2018-12-06 11:45:00,66.66,66.75,66.54,66.73,27544.0,55.5563,55.6313,55.4563,55.6147,27544.0
2018-12-06 11:50:00,66.72,66.96,66.67,66.9,11932.0,55.6063,55.8064,55.5647,55.7563,11932.0
2018-12-06 11:55:00,66.91,67.08,66.87,67.03,15377.0,55.7647,55.9064,55.7313,55.8647,15377.0
2018-12-06 12:00:00,67.0,67.04,66.85,66.86,13443.0,55.8397,55.873,55.7147,55.723,13443.0
2018-12-06 12:05:00,66.86,66.92,66.77,66.81,14843.0,55.723,55.773,55.648,55.6813,14843.0
2018-12-06 12:10:00,66.79,66.87,66.75,66.87,10076.0,55.6647,55.7313,55.6313,55.7313,10076.0
2018-12-06 12:15:00,66.89,67.18,66.89,67.12,12771.0,55.748,55.9897,55.748,55.9397,12771.0
2018-12-06 12:20:00,67.09,67.39,67.07,67.39,13385.0,55.9147,56.1647,55.898,56.1647,13385.0
2018-12-06 12:25:00,67.38,67.55,67.27,67.53,17048.0,56.1564,56.2981,56.0647,56.2814,17048.0
2018-12-06 12:30:00,67.46,67.56,67.38,67.4,14115.0,56.2231,56.3064,56.1564,56.1731,14115.0
2018-12-06 12:35:00,67.42,67.51,67.16,67.24,23514.0,56.1897,56.2647,55.973,56.0397,23514.0
2018-12-06 12:40:00,67.24,67.44,67.22,67.41,10938.0,56.0397,56.2064,56.023,56.1814,10938.0
2018-12-06 12:45:00,67.36,67.53,67.36,67.45,11289.0,56.1397,56.2814,56.1397,56.2147,11289.0
2018-12-06 12:50:00,67.42,67.72,67.38,67.66,18016.0,56.1897,56.4398,56.1564,56.3897,18016.0
2018-12-06 12:55:00,67.67,67.75,67.56,67.59,15250.0,56.3981,56.4648,56.3064,56.3314,15250.0
2018-12-06 13:00:00,67.55,67.59,67.45,67.47,12800.0,56.2981,56.3314,56.2147,56.2314,12800.0
2018-12-06 13:05:00,67.51,67.57,67.2,67.2,11635.0,56.2647,56.3147,56.0064,56.0064,11635.0
2018-12-06 13:10:00,67.2,67.25,67.02,67.02,15625.0,56.0064,56.048,55.8564,55.8564,15625.0
2018-12-06 13:15:00,67.02,67.13,66.89,66.96,18973.0,55.8564,55.948,55.748,55.8064,18973.0
2018-12-06 13:20:00,66.97,67.04,66.86,67.03,10860.0,55.8147,55.873,55.723,55.8647,10860.0
2018-12-06 13:25:00,67.04,67.11,66.94,66.94,14164.0,55.873,55.9314,55.7897,55.7897,14164.0
2018-12-06 13:30:00,66.92,66.93,66.64,66.7,23360.0,55.773,55.7813,55.5397,55.5897,23360.0
2018-12-06 13:35:00,66.7,66.79,66.59,66.71,17418.0,55.5897,55.6647,55.498,55.598,17418.0
2018-12-06 13:40:00,66.72,66.86,66.71,66.79,21943.0,55.6063,55.723,55.598,55.6647,21943.0
2018-12-06 13:45:00,66.81,67.01,66.81,67.0,12759.0,55.6813,55.848,55.6813,55.8397,12759.0
2018-12-06 13:50:00,67.02,67.2,67.0,67.2,13515.0,55.8564,56.0064,55.8397,56.0064,13515.0
2018-12-06 13:55:00,67.21,67.36,67.12,67.36,14128.0,56.0147,56.1397,55.9397,56.1397,14128.0
2018-12-06 14:00:00,67.35,67.47,67.22,67.22,14638.0,56.1314,56.2314,56.023,56.023,14638.0
2018-12-06 14:05:00,67.24,67.31,67.14,67.2,15349.0,56.0397,56.098,55.9564,56.0064,15349.0
2018-12-06 14:10:00,67.2,67.2,66.94,67.0,16813.0,56.0064,56.0064,55.7897,55.8397,16813.0
2018-12-06 14:15:00,67.03,67.06,66.79,66.84,17539.0,55.8647,55.8897,55.6647,55.7063,17539.0
2018-12-06 14:20:00,66.84,66.96,66.77,66.8,14778.0,55.7063,55.8064,55.648,55.673,14778.0
2018-12-06 14:25:00,66.82,67.02,66.82,67.02,15403.0,55.6897,55.8564,55.6897,55.8564,15403.0
2018-12-06 14:30:00,67.01,67.06,66.83,66.91,13548.0,55.848,55.8897,55.698,55.7647,13548.0
2018-12-06 14:35:00,66.92,67.01,66.89,66.99,19779.0,55.773,55.848,55.748,55.8314,19779.0
2018-12-06 14:40:00,66.99,67.16,66.94,66.96,18956.0,55.8314,55.973,55.7897,55.8064,18956.0
2018-12-06 14:45:00,66.95,67.0,66.66,66.79,19325.0,55.798,55.8397,55.5563,55.6647,19325.0
2018-12-06 14:50:00,66.79,67.23,66.79,67.17,22848.0,55.6647,56.0314,55.6647,55.9814,22848.0
2018-12-06 14:55:00,67.17,67.36,67.11,67.35,16490.0,55.9814,56.1397,55.9314,56.1314,16490.0
2018-12-06 15:00:00,67.34,67.53,67.3,67.3,19703.0,56.1231,56.2814,56.0897,56.0897,19703.0
2018-12-06 15:05:00,67.27,67.46,67.18,67.45,13386.0,56.0647,56.2231,55.9897,56.2147,13386.0
2018-12-06 15:10:00,67.42,67.51,67.34,67.38,13625.0,56.1897,56.2647,56.1231,56.1564,13625.0
2018-12-06 15:15:00,67.38,67.63,67.34,67.62,26515.0,56.1564,56.3647,56.1231,56.3564,26515.0
2018-12-06 15:20:00,67.6,67.67,67.51,67.61,37144.0,56.3397,56.3981,56.2647,56.3481,37144.0
2018-12-06 15:25:00,67.6,67.78,67.6,67.73,27261.0,56.3397,56.4898,56.3397,56.4481,27261.0
2018-12-06 15:30:00,67.73,68.06,67.7,68.01,34946.0,56.4481,56.7231,56.4231,56.6814,34946.0
2018-12-06 15:35:00,68.01,68.12,67.98,68.08,33745.0,56.6814,56.7731,56.6564,56.7398,33745.0
2018-12-06 15:40:00,68.07,68.13,67.94,68.09,44651.0,56.7315,56.7815,56.6231,56.7481,44651.0
2018-12-06 15:45:00,68.09,68.32,68.07,68.23,51715.0,56.7481,56.9398,56.7315,56.8648,51715.0
2018-12-06 15:50:00,68.22,68.34,68.18,68.28,60540.0,56.8565,56.9565,56.8231,56.9065,60540.0
2018-12-06 15:55:00,68.28,68.5,68.22,68.5,191419.0,56.9065,57.0898,56.8565,57.0898,191419.0
2018-12-07 09:30:00,67.72,67.9,67.12,67.9,47265.0,56.4398,56.5898,55.9397,56.5898,47265.0
2018-12-07 09:35:00,67.84,68.06,67.59,67.85,23457.0,56.5398,56.7231,56.3314,56.5481,23457.0
2018-12-07 09:40:00,67.85,68.03,67.74,67.74,26268.0,56.5481,56.6981,56.4564,56.4564,26268.0
2018-12-07 09:45:00,67.75,67.78,67.3,67.46,29128.0,56.4648,56.4898,56.0897,56.2231,29128.0
2018-12-07 09:50:00,67.39,67.58,67.26,67.56,13841.0,56.1647,56.3231,56.0564,56.3064,13841.0
2018-12-07 09:55:00,67.61,67.78,67.26,67.3,16922.0,56.3481,56.4898,56.0564,56.0897,16922.0
2018-12-07 10:00:00,67.31,67.48,67.22,67.31,24296.0,56.098,56.2397,56.023,56.098,24296.0
2018-12-07 10:05:00,67.32,67.34,66.89,66.9,22766.0,56.1064,56.1231,55.748,55.7563,22766.0
2018-12-07 10:10:00,66.84,66.96,66.65,66.77,23445.0,55.7063,55.8064,55.548,55.648,23445.0
2018-12-07 10:15:00,66.78,66.81,66.44,66.48,25923.0,55.6563,55.6813,55.373,55.4063,25923.0
2018-12-07 10:20:00,66.48,66.59,66.16,66.2,43822.0,55.4063,55.498,55.1396,55.1729,43822.0
2018-12-07 10:25:00,66.24,66.24,65.98,66.14,68978.0,55.2063,55.2063,54.9896,55.1229,68978.0
2018-12-07 10:30:00,66.15,66.18,65.91,65.93,26800.0,55.1313,55.1563,54.9313,54.9479,26800.0
2018-12-07 10:35:00,65.89,65.98,65.62,65.79,30000.0,54.9146,54.9896,54.6896,54.8312,30000.0
2018-12-07 10:40:00,65.79,66.09,65.74,66.01,14713.0,54.8312,55.0813,54.7896,55.0146,14713.0
2018-12-07 10:45:00,66.0,66.11,65.79,65.85,28956.0,55.0063,55.0979,54.8312,54.8812,28956.0
2018-12-07 10:50:00,65.8,65.95,65.75,65.82,14801.0,54.8396,54.9646,54.7979,54.8562,14801.0
2018-12-07 10:55:00,65.84,66.03,65.83,66.0,11624.0,54.8729,55.0313,54.8646,55.0063,11624.0
2018-12-07 11:00:00,65.99,66.08,65.64,65.65,26153.0,54.9979,55.0729,54.7062,54.7146,26153.0
2018-12-07 11:05:00,65.64,65.79,65.59,65.69,38883.0,54.7062,54.8312,54.6646,54.7479,38883.0
2018-12-07 11:10:00,65.65,65.74,65.4,65.52,38605.0,54.7146,54.7896,54.5062,54.6062,38605.0
2018-12-07 11:15:00,65.49,65.56,65.38,65.45,50074.0,54.5812,54.6396,54.4895,54.5479,50074.0
2018-12-07 11:20:00,65.43,65.46,65.11,65.13,85767.0,54.5312,54.5562,54.2645,54.2812,85767.0
2018-12-07 11:25:00,65.12,65.4,65.05,65.38,28363.0,54.2728,54.5062,54.2145,54.4895,28363.0
2018-12-07 11:30:00,65.35,65.44,65.25,65.33,26329.0,54.4645,54.5395,54.3812,54.4479,26329.0
2018-12-07 11:35:00,65.31,65.46,65.27,65.39,16450.0,54.4312,54.5562,54.3979,54.4979,16450.0
2018-12-07 11:40:00,65.39,65.58,65.28,65.55,17099.0,54.4979,54.6562,54.4062,54.6312,17099.0
2018-12-07 11:45:00,65.55,65.67,65.52,65.53,13081.0,54.6312,54.7312,54.6062,54.6145,13081.0
2018-12-07 11:50:00,65.51,65.53,65.08,65.08,67250.0,54.5979,54.6145,54.2395,54.2395,67250.0
2018-12-07 11:55:00,65.08,65.18,65.01,65.03,19689.0,54.2395,54.3228,54.1812,54.1978,19689.0
2018-12-07 12:00:00,65.05,65.48,65.05,65.4,51255.0,54.2145,54.5729,54.2145,54.5062,51255.0
2018-12-07 12:05:00,65.38,65.41,65.27,65.34,21314.0,54.4895,54.5145,54.3979,54.4562,21314.0
2018-12-07 12:10:00,65.34,65.59,65.3,65.45,16794.0,54.4562,54.6646,54.4229,54.5479,16794.0
2018-12-07 12:15:00,65.43,65.43,65.15,65.23,20460.0,54.5312,54.5312,54.2978,54.3645,20460.0
2018-12-07 12:20:00,65.17,65.35,65.17,65.3,17896.0,54.3145,54.4645,54.3145,54.4229,17896.0
2018-12-07 12:25:00,65.31,65.35,65.19,65.28,17415.0,54.4312,54.4645,54.3312,54.4062,17415.0
2018-12-07 12:30:00,65.23,65.25,65.03,65.03,16678.0,54.3645,54.3812,54.1978,54.1978,16678.0
2018-12-07 12:35:00,65.02,65.05,64.92,65.03,21294.0,54.1895,54.2145,54.1062,54.1978,21294.0
2018-12-07 12:40:00,65.05,65.05,64.81,64.86,20918.0,54.2145,54.2145,54.0145,54.0562,20918.0
2018-12-07 12:45:00,64.88,65.02,64.88,64.92,12932.0,54.0728,54.1895,54.0728,54.1062,12932.0
2018-12-07 12:50:00,64.94,65.25,64.94,65.25,11816.0,54.1228,54.3812,54.1228,54.3812,11816.0
2018-12-07 12:55:00,65.26,65.46,65.22,65.39,17998.0,54.3895,54.5562,54.3562,54.4979,17998.0
2018-12-07 13:00:00,65.39,65.59,65.26,65.51,20740.0,54.4979,54.6646,54.3895,54.5979,20740.0
2018-12-07 13:05:00,65.52,65.52,65.16,65.18,13655.0,54.6062,54.6062,54.3062,54.3228,13655.0
2018-12-07 13:10:00,65.16,65.26,65.06,65.08,16822.0,54.3062,54.3895,54.2228,54.2395,16822.0
2018-12-07 13:15:00,65.09,65.11,64.99,65.02,14456.0,54.2478,54.2645,54.1645,54.1895,14456.0
2018-12-07 13:20:00,65.03,65.34,65.03,65.33,15800.0,54.1978,54.4562,54.1978,54.4479,15800.0
2018-12-07 13:25:00,65.31,65.32,65.17,65.28,12200.0,54.4312,54.4395,54.3145,54.4062,12200.0
2018-12-07 13:30:00,65.27,65.28,65.03,65.07,17818.0,54.3979,54.4062,54.1978,54.2312,17818.0
2018-12-07 13:35:00,65.06,65.13,64.97,65.02,10716.0,54.2228,54.2812,54.1478,54.1895,10716.0
2018-12-07 13:40:00,65.02,65.15,64.98,65.08,13744.0,54.1895,54.2978,54.1562,54.2395,13744.0
2018-12-07 13:45:00,65.1,65.12,64.92,64.94,17508.0,54.2562,54.2728,54.1062,54.1228,17508.0
2018-12-07 13:50:00,64.91,64.92,64.81,64.87,18201.0,54.0978,54.1062,54.0145,54.0645,18201.0
2018-12-07 13:55:00,64.84,64.84,64.69,64.7,20052.0,54.0395,54.0395,53.9145,53.9228,20052.0
2018-12-07 14:00:00,64.66,64.72,64.59,64.61,37948.0,53.8895,53.9395,53.8311,53.8478,37948.0
2018-12-07 14:05:00,64.59,64.68,64.52,64.54,14376.0,53.8311,53.9061,53.7728,53.7895,14376.0
2018-12-07 14:10:00,64.51,64.51,64.34,64.41,20379.0,53.7645,53.7645,53.6228,53.6811,20379.0
2018-12-07 14:15:00,64.4,64.72,64.4,64.72,17950.0,53.6728,53.9395,53.6728,53.9395,17950.0
2018-12-07 14:20:00,64.7,64.86,64.58,64.58,20720.0,53.9228,54.0562,53.8228,53.8228,20720.0
2018-12-07 14:25:00,64.59,64.64,64.47,64.59,16050.0,53.8311,53.8728,53.7311,53.8311,16050.0
2018-12-07 14:30:00,64.59,64.71,64.47,64.66,22392.0,53.8311,53.9311,53.7311,53.8895,22392.0
2018-12-07 14:35:00,64.59,64.63,64.45,64.47,19496.0,53.8311,53.8645,53.7144,53.7311,19496.0
2018-12-07 14:40:00,64.44,64.54,64.31,64.31,16901.0,53.7061,53.7895,53.5978,53.5978,16901.0
2018-12-07 14:45:00,64.31,64.51,64.18,64.44,21813.0,53.5978,53.7645,53.4894,53.7061,21813.0
2018-12-07 14:50:00,64.45,64.55,64.21,64.21,21142.0,53.7144,53.7978,53.5144,53.5144,21142.0
2018-12-07 14:55:00,64.22,64.26,63.97,64.08,30411.0,53.5228,53.5561,53.3144,53.4061,30411.0
2018-12-07 15:00:00,64.08,64.14,63.88,63.93,47629.0,53.4061,53.4561,53.2394,53.2811,47629.0
2018-12-07 15:05:00,63.92,64.04,63.9,64.03,66385.0,53.2727,53.3727,53.2561,53.3644,66385.0
2018-12-07 15:10:00,64.03,64.19,63.98,64.0,40343.0,53.3644,53.4978,53.3227,53.3394,40343.0
2018-12-07 15:15:00,63.99,64.16,63.85,64.03,29131.0,53.3311,53.4728,53.2144,53.3644,29131.0
2018-12-07 15:20:00,64.04,64.1,63.94,64.02,28005.0,53.3727,53.4227,53.2894,53.3561,28005.0
2018-12-07 15:25:00,64.03,64.32,63.89,64.31,28327.0,53.3644,53.6061,53.2477,53.5978,28327.0
2018-12-07 15:30:00,64.27,64.65,64.15,64.62,39459.0,53.5644,53.8811,53.4644,53.8561,39459.0
2018-12-07 15:35:00,64.61,64.8,64.48,64.52,76061.0,53.8478,54.0061,53.7394,53.7728,76061.0
2018-12-07 15:40:00,64.49,64.81,64.43,64.73,71686.0,53.7478,54.0145,53.6978,53.9478,71686.0
2018-12-07 15:45:00,64.79,64.82,64.32,64.34,78027.0,53.9978,54.0228,53.6061,53.6228,78027.0
2018-12-07 15:50:00,64.32,64.61,64.32,64.5,90056.0,53.6061,53.8478,53.6061,53.7561,90056.0
2018-12-07 15:55:00,64.5,64.55,64.35,64.39,193894.0,53.7561,53.7978,53.6311,53.6644,193894.0
2018-12-10 09:30:00,64.43,64.95,63.77,64.95,27386.0,53.6978,54.1312,53.1477,54.1312,27386.0
2018-12-10 09:35:00,64.87,65.3,64.62,64.93,50672.0,54.0645,54.4229,53.8561,54.1145,50672.0
2018-12-10 09:40:00,65.01,65.4,64.93,65.28,18520.0,54.1812,54.5062,54.1145,54.4062,18520.0
2018-12-10 09:45:00,65.28,65.36,64.99,65.01,22396.0,54.4062,54.4729,54.1645,54.1812,22396.0
2018-12-10 09:50:00,64.99,64.99,64.3,64.48,26660.0,54.1645,54.1645,53.5894,53.7394,26660.0
2018-12-10 09:55:00,64.48,64.79,64.39,64.69,16326.0,53.7394,53.9978,53.6644,53.9145,16326.0
2018-12-10 10:00:00,64.66,64.87,64.49,64.87,14604.0,53.8895,54.0645,53.7478,54.0645,14604.0
2018-12-10 10:05:00,64.86,65.0,64.73,64.85,19556.0,54.0562,54.1728,53.9478,54.0478,19556.0
2018-12-10 10:10:00,64.79,65.12,64.65,65.12,27475.0,53.9978,54.2728,53.8811,54.2728,27475.0
2018-12-10 10:15:00,65.08,65.09,64.85,65.03,26999.0,54.2395,54.2478,54.0478,54.1978,26999.0
2018-12-10 10:20:00,65.03,65.1,64.7,64.78,21746.0,54.1978,54.2562,53.9228,53.9895,21746.0
2018-12-10 10:25:00,64.78,64.79,64.61,64.71,26982.0,53.9895,53.9978,53.8478,53.9311,26982.0
2018-12-10 10:30:00,64.71,64.83,64.38,64.43,17929.0,53.9311,54.0311,53.6561,53.6978,17929.0
2018-12-10 10:35:00,64.51,64.62,64.32,64.35,33618.0,53.7645,53.8561,53.6061,53.6311,33618.0
2018-12-10 10:40:00,64.36,64.43,64.21,64.25,16167.0,53.6394,53.6978,53.5144,53.5478,16167.0
2018-12-10 10:45:00,64.28,64.72,64.24,64.62,16489.0,53.5728,53.9395,53.5394,53.8561,16489.0
2018-12-10 10:50:00,64.6,64.75,64.19,64.19,23329.0,53.8395,53.9645,53.4978,53.4978,23329.0
2018-12-10 10:55:00,64.21,64.46,64.2,64.34,21052.0,53.5144,53.7228,53.5061,53.6228,21052.0
2018-12-10 11:00:00,64.38,64.38,63.79,63.98,28056.0,53.6561,53.6561,53.1644,53.3227,28056.0
2018-12-10 11:05:00,64.0,64.31,63.97,64.19,18644.0,53.3394,53.5978,53.3144,53.4978,18644.0
2018-12-10 11:10:00,64.15,64.35,64.1,64.32,21600.0,53.4644,53.6311,53.4227,53.6061,21600.0
2018-12-10 11:15:00,64.29,64.34,64.01,64.13,17050.0,53.5811,53.6228,53.3477,53.4477,17050.0
2018-12-10 11:20:00,64.12,64.26,63.92,63.95,18651.0,53.4394,53.5561,53.2727,53.2977,18651.0
2018-12-10 11:25:00,63.95,64.15,63.9,64.1,45130.0,53.2977,53.4644,53.2561,53.4227,45130.0
2018-12-10 11:30:00,64.08,64.34,64.05,64.05,12945.0,53.4061,53.6228,53.3811,53.3811,12945.0
2018-12-10 11:35:00,64.05,64.62,64.05,64.55,12731.0,53.3811,53.8561,53.3811,53.7978,12731.0
2018-12-10 11:40:00,64.51,64.51,64.36,64.51,10239.0,53.7645,53.7645,53.6394,53.7645,10239.0
2018-12-10 11:45:00,64.51,64.68,64.41,64.51,13924.0,53.7645,53.9061,53.6811,53.7645,13924.0
2018-12-10 11:50:00,64.55,64.64,64.47,64.54,13730.0,53.7978,53.8728,53.7311,53.7895,13730.0
2018-12-10 11:55:00,64.58,64.69,64.41,64.47,13057.0,53.8228,53.9145,53.6811,53.7311,13057.0
2018-12-10 12:00:00,64.48,64.5,64.21,64.32,12099.0,53.7394,53.7561,53.5144,53.6061,12099.0
2018-12-10 12:05:00,64.3,64.51,64.28,64.45,9898.0,53.5894,53.7645,53.5728,53.7144,9898.0
2018-12-10 12:10:00,64.43,64.64,64.36,64.54,13598.0,53.6978,53.8728,53.6394,53.7895,13598.0
2018-12-10 12:15:00,64.58,64.6,64.35,64.35,13304.0,53.8228,53.8395,53.6311,53.6311,13304.0
2018-12-10 12:20:00,64.28,64.43,64.22,64.28,12356.0,53.5728,53.6978,53.5228,53.5728,12356.0
2018-12-10 12:25:00,64.29,64.4,64.29,64.33,10303.0,53.5811,53.6728,53.5811,53.6144,10303.0
2018-12-10 12:30:00,64.35,64.64,64.33,64.61,11674.0,53.6311,53.8728,53.6144,53.8478,11674.0
2018-12-10 12:35:00,64.6,65.0,64.6,64.96,11224.0,53.8395,54.1728,53.8395,54.1395,11224.0
2018-12-10 12:40:00,64.96,65.08,64.91,64.99,13801.0,54.1395,54.2395,54.0978,54.1645,13801.0
2018-12-10 12:45:00,64.94,65.16,64.89,65.15,13383.0,54.1228,54.3062,54.0812,54.2978,13383.0
2018-12-10 12:50:00,65.11,65.26,65.07,65.17,26245.0,54.2645,54.3895,54.2312,54.3145,26245.0
2018-12-10 12:55:00,65.18,65.19,65.03,65.1,31953.0,54.3228,54.3312,54.1978,54.2562,31953.0
2018-12-10 13:00:00,65.14,65.21,65.04,65.07,13600.0,54.2895,54.3479,54.2062,54.2312,13600.0
2018-12-10 13:05:00,65.02,65.27,65.0,65.12,21656.0,54.1895,54.3979,54.1728,54.2728,21656.0
2018-12-10 13:10:00,65.13,65.31,65.04,65.21,38346.0,54.2812,54.4312,54.2062,54.3479,38346.0
2018-12-10 13:15:00,65.17,65.31,65.14,65.21,54888.0,54.3145,54.4312,54.2895,54.3479,54888.0
2018-12-10 13:20:00,65.22,65.22,64.92,64.93,16911.0,54.3562,54.3562,54.1062,54.1145,16911.0
2018-12-10 13:25:00,64.93,64.99,64.89,64.92,14850.0,54.1145,54.1645,54.0812,54.1062,14850.0
2018-12-10 13:30:00,64.9,65.3,64.88,65.28,38630.0,54.0895,54.4229,54.0728,54.4062,38630.0
2018-12-10 13:35:00,65.3,65.52,65.3,65.33,43996.0,54.4229,54.6062,54.4229,54.4479,43996.0
2018-12-10 13:40:00,65.34,65.46,65.15,65.17,22700.0,54.4562,54.5562,54.2978,54.3145,22700.0
2018-12-10 13:45:00,65.14,65.35,65.14,65.26,21365.0,54.2895,54.4645,54.2895,54.3895,21365.0
2018-12-10 13:50:00,65.27,65.49,65.26,65.47,28671.0,54.3979,54.5812,54.3895,54.5645,28671.0
2018-12-10 13:55:00,65.49,65.5,65.36,65.41,17980.0,54.5812,54.5895,54.4729,54.5145,17980.0
2018-12-10 14:00:00,65.39,65.5,65.35,65.41,25552.0,54.4979,54.5895,54.4645,54.5145,25552.0
2018-12-10 14:05:00,65.37,65.68,65.36,65.62,24733.0,54.4812,54.7396,54.4729,54.6896,24733.0
2018-12-10 14:10:00,65.63,65.68,65.43,65.5,17840.0,54.6979,54.7396,54.5312,54.5895,17840.0
2018-12-10 14:15:00,65.5,65.55,65.24,65.28,28477.0,54.5895,54.6312,54.3729,54.4062,28477.0
2018-12-10 14:20:00,65.33,65.48,65.2,65.42,33549.0,54.4479,54.5729,54.3395,54.5229,33549.0
2018-12-10 14:25:00,65.44,65.54,65.41,65.51,22595.0,54.5395,54.6229,54.5145,54.5979,22595.0
2018-12-10 14:30:00,65.51,65.93,65.47,65.93,34974.0,54.5979,54.9479,54.5645,54.9479,34974.0
2018-12-10 14:35:00,65.93,65.93,65.75,65.75,45689.0,54.9479,54.9479,54.7979,54.7979,45689.0
2018-12-10 14:40:00,65.74,65.95,65.68,65.84,46754.0,54.7896,54.9646,54.7396,54.8729,46754.0
2018-12-10 14:45:00,65.85,65.88,65.75,65.82,25862.0,54.8812,54.9062,54.7979,54.8562,25862.0
2018-12-10 14:50:00,65.83,65.93,65.78,65.83,30636.0,54.8646,54.9479,54.8229,54.8646,30636.0
2018-12-10 14:55:00,65.83,65.91,65.53,65.6,23695.0,54.8646,54.9313,54.6145,54.6729,23695.0
2018-12-10 15:00:00,65.56,65.75,65.49,65.61,25349.0,54.6396,54.7979,54.5812,54.6812,25349.0
2018-12-10 15:05:00,65.62,65.82,65.62,65.82,25702.0,54.6896,54.8562,54.6896,54.8562,25702.0
2018-12-10 15:10:00,65.82,65.88,65.72,65.79,31316.0,54.8562,54.9062,54.7729,54.8312,31316.0
2018-12-10 15:15:00,65.78,65.78,65.56,65.65,36336.0,54.8229,54.8229,54.6396,54.7146,36336.0
2018-12-10 15:20:00,65.66,65.72,65.58,65.71,40140.0,54.7229,54.7729,54.6562,54.7646,40140.0
2018-12-10 15:25:00,65.7,65.81,65.63,65.76,45668.0,54.7562,54.8479,54.6979,54.8062,45668.0
2018-12-10 15:30:00,65.77,66.12,65.77,66.1,35069.0,54.8146,55.1063,54.8146,55.0896,35069.0
2018-12-10 15:35:00,66.11,66.22,66.0,66.11,43903.0,55.0979,55.1896,55.0063,55.0979,43903.0
2018-12-10 15:40:00,66.11,66.15,66.01,66.08,49143.0,55.0979,55.1313,55.0146,55.0729,49143.0
2018-12-10 15:45:00,66.08,66.12,65.85,65.86,70366.0,55.0729,55.1063,54.8812,54.8896,70366.0
2018-12-10 15:50:00,65.85,65.98,65.81,65.91,88737.0,54.8812,54.9896,54.8479,54.9313,88737.0
2018-12-10 15:55:00,65.9,65.92,65.61,65.61,276491.0,54.9229,54.9396,54.6812,54.6812,276491.0
2018-12-11 09:30:00,65.94,66.1,65.27,65.32,100328.0,54.9563,55.0896,54.3979,54.4395,100328.0
2018-12-11 09:35:00,65.35,65.76,65.15,65.47,54256.0,54.4645,54.8062,54.2978,54.5645,54256.0
2018-12-11 09:40:00,65.48,65.54,65.15,65.16,45499.0,54.5729,54.6229,54.2978,54.3062,45499.0
2018-12-11 09:45:00,65.21,65.23,64.57,64.61,80920.0,54.3479,54.3645,53.8145,53.8478,80920.0
2018-12-11 09:50:00,64.6,64.88,64.55,64.83,57545.0,53.8395,54.0728,53.7978,54.0311,57545.0
2018-12-11 09:55:00,64.83,65.06,64.83,64.86,37118.0,54.0311,54.2228,54.0311,54.0562,37118.0
2018-12-11 10:00:00,64.84,64.89,64.72,64.78,76755.0,54.0395,54.0812,53.9395,53.9895,76755.0
2018-12-11 10:05:00,64.79,65.01,64.68,64.89,49223.0,53.9978,54.1812,53.9061,54.0812,49223.0
2018-12-11 10:10:00,64.87,64.88,64.73,64.86,31611.0,54.0645,54.0728,53.9478,54.0562,31611.0
2018-12-11 10:15:00,64.85,64.88,64.68,64.81,45335.0,54.0478,54.0728,53.9061,54.0145,45335.0
2018-12-11 10:20:00,64.83,65.17,64.81,65.11,48835.0,54.0311,54.3145,54.0145,54.2645,48835.0
2018-12-11 10:25:00,65.11,65.19,64.87,65.15,40732.0,54.2645,54.3312,54.0645,54.2978,40732.0
2018-12-11 10:30:00,65.17,65.3,65.15,65.19,33007.0,54.3145,54.4229,54.2978,54.3312,33007.0
2018-12-11 10:35:00,65.16,65.32,65.01,65.31,24118.0,54.3062,54.4395,54.1812,54.4312,24118.0
2018-12-11 10:40:00,65.29,65.42,65.18,65.23,28005.0,54.4145,54.5229,54.3228,54.3645,28005.0
2018-12-11 10:45:00,65.26,65.28,64.75,64.83,17782.0,54.3895,54.4062,53.9645,54.0311,17782.0
2018-12-11 10:50:00,64.82,64.89,64.73,64.83,22455.0,54.0228,54.0812,53.9478,54.0311,22455.0
2018-12-11 10:55:00,64.87,64.91,64.73,64.88,15843.0,54.0645,54.0978,53.9478,54.0728,15843.0
2018-12-11 11:00:00,64.87,64.91,64.67,64.83,20128.0,54.0645,54.0978,53.8978,54.0311,20128.0
2018-12-11 11:05:00,64.83,64.92,64.74,64.9,18869.0,54.0311,54.1062,53.9561,54.0895,18869.0
2018-12-11 11:10:00,64.9,64.93,64.69,64.73,28756.0,54.0895,54.1145,53.9145,53.9478,28756.0
2018-12-11 11:15:00,64.73,64.78,64.56,64.68,21968.0,53.9478,53.9895,53.8061,53.9061,21968.0
2018-12-11 11:20:00,64.7,64.86,64.57,64.83,22318.0,53.9228,54.0562,53.8145,54.0311,22318.0
2018-12-11 11:25:00,64.84,64.88,64.57,64.67,15630.0,54.0395,54.0728,53.8145,53.8978,15630.0
2018-12-11 11:30:00,64.66,64.69,64.4,64.47,24400.0,53.8895,53.9145,53.6728,53.7311,24400.0
2018-12-11 11:35:00,64.46,64.49,64.35,64.46,52595.0,53.7228,53.7478,53.6311,53.7228,52595.0
2018-12-11 11:40:00,64.41,64.49,64.26,64.46,36508.0,53.6811,53.7478,53.5561,53.7228,36508.0
2018-12-11 11:45:00,64.45,64.45,64.28,64.28,64958.0,53.7144,53.7144,53.5728,53.5728,64958.0
2018-12-11 11:50:00,64.26,64.35,64.15,64.35,42730.0,53.5561,53.6311,53.4644,53.6311,42730.0
2018-12-11 11:55:00,64.34,64.44,64.28,64.38,55819.0,53.6228,53.7061,53.5728,53.6561,55819.0
2018-12-11 12:00:00,64.35,64.35,64.07,64.07,76204.0,53.6311,53.6311,53.3977,53.3977,76204.0
2018-12-11 12:05:00,64.05,64.15,63.95,64.11,58844.0,53.3811,53.4644,53.2977,53.4311,58844.0
2018-12-11 12:10:00,64.1,64.22,63.94,64.17,48104.0,53.4227,53.5228,53.2894,53.4811,48104.0
2018-12-11 12:15:00,64.18,64.22,63.82,63.83,97206.0,53.4894,53.5228,53.1894,53.1977,97206.0
2018-12-11 12:20:00,63.83,64.1,63.82,64.08,32857.0,53.1977,53.4227,53.1894,53.4061,32857.0
2018-12-11 12:25:00,64.08,64.22,64.08,64.1,28801.0,53.4061,53.5228,53.4061,53.4227,28801.0
2018-12-11 12:30:00,64.06,64.19,63.83,63.91,24607.0,53.3894,53.4978,53.1977,53.2644,24607.0
2018-12-11 12:35:00,63.91,64.04,63.89,63.97,21772.0,53.2644,53.3727,53.2477,53.3144,21772.0
2018-12-11 12:40:00,63.98,64.13,63.96,64.07,19650.0,53.3227,53.4477,53.3061,53.3977,19650.0
2018-12-11 12:45:00,64.08,64.2,64.05,64.14,35280.0,53.4061,53.5061,53.3811,53.4561,35280.0
2018-12-11 12:50:00,64.11,64.19,64.05,64.06,43344.0,53.4311,53.4978,53.3811,53.3894,43344.0
2018-12-11 12:55:00,64.08,64.14,64.02,64.04,55326.0,53.4061,53.4561,53.3561,53.3727,55326.0
2018-12-11 13:00:00,64.06,64.12,63.99,64.07,30167.0,53.3894,53.4394,53.3311,53.3977,30167.0
2018-12-11 13:05:00,64.06,64.09,63.93,64.03,28087.0,53.3894,53.4144,53.2811,53.3644,28087.0
2018-12-11 13:10:00,64.04,64.05,63.86,63.86,29863.0,53.3727,53.3811,53.2227,53.2227,29863.0
2018-12-11 13:15:00,63.87,63.93,63.72,63.87,95249.0,53.2311,53.2811,53.106,53.2311,95249.0
2018-12-11 13:20:00,63.87,64.0,63.85,63.89,36752.0,53.2311,53.3394,53.2144,53.2477,36752.0
2018-12-11 13:25:00,63.87,63.87,63.65,63.8,31953.0,53.2311,53.2311,53.0477,53.1727,31953.0
2018-12-11 13:30:00,63.8,63.83,63.66,63.75,18876.0,53.1727,53.1977,53.056,53.131,18876.0
2018-12-11 13:35:00,63.75,63.91,63.73,63.87,20599.0,53.131,53.2644,53.1144,53.2311,20599.0
2018-12-11 13:40:00,63.87,63.88,63.47,63.55,35871.0,53.2311,53.2394,52.8977,52.9644,35871.0
2018-12-11 13:45:00,63.52,63.76,63.46,63.67,51311.0,52.9394,53.1394,52.8894,53.0644,51311.0
2018-12-11 13:50:00,63.66,63.84,63.64,63.76,33375.0,53.056,53.2061,53.0394,53.1394,33375.0
2018-12-11 13:55:00,63.76,63.86,63.72,63.79,13838.0,53.1394,53.2227,53.106,53.1644,13838.0
2018-12-11 14:00:00,63.76,63.92,63.66,63.85,21019.0,53.1394,53.2727,53.056,53.2144,21019.0
2018-12-11 14:05:00,63.86,63.93,63.75,63.79,28054.0,53.2227,53.2811,53.131,53.1644,28054.0
2018-12-11 14:10:00,63.76,63.89,63.74,63.85,33819.0,53.1394,53.2477,53.1227,53.2144,33819.0
2018-12-11 14:15:00,63.83,64.01,63.79,63.98,85570.0,53.1977,53.3477,53.1644,53.3227,85570.0
2018-12-11 14:20:00,63.97,64.13,63.93,64.07,27335.0,53.3144,53.4477,53.2811,53.3977,27335.0
2018-12-11 14:25:00,64.07,64.38,64.02,64.31,37693.0,53.3977,53.6561,53.3561,53.5978,37693.0
2018-12-11 14:30:00,64.32,64.47,64.26,64.29,25949.0,53.6061,53.7311,53.5561,53.5811,25949.0
2018-12-11 14:35:00,64.33,64.46,64.25,64.45,34325.0,53.6144,53.7228,53.5478,53.7144,34325.0
2018-12-11 14:40:00,64.46,64.66,64.46,64.58,28068.0,53.7228,53.8895,53.7228,53.8228,28068.0
2018-12-11 14:45:00,64.57,64.7,64.48,64.5,33674.0,53.8145,53.9228,53.7394,53.7561,33674.0
2018-12-11 14:50:00,64.5,64.64,64.47,64.6,27687.0,53.7561,53.8728,53.7311,53.8395,27687.0
2018-12-11 14:55:00,64.61,64.65,64.49,64.57,21965.0,53.8478,53.8811,53.7478,53.8145,21965.0
2018-12-11 15:00:00,64.57,64.61,64.47,64.56,82709.0,53.8145,53.8478,53.7311,53.8061,82709.0
2018-12-11 15:05:00,64.58,64.7,64.53,64.7,36538.0,53.8228,53.9228,53.7811,53.9228,36538.0
2018-12-11 15:10:00,64.69,65.04,64.69,64.95,32907.0,53.9145,54.2062,53.9145,54.1312,32907.0
2018-12-11 15:15:00,64.95,65.03,64.79,64.81,35973.0,54.1312,54.1978,53.9978,54.0145,35973.0
2018-12-11 15:20:00,64.81,64.92,64.8,64.86,46282.0,54.0145,54.1062,54.0061,54.0562,46282.0
2018-12-11 15:25:00,64.86,64.91,64.79,64.79,81727.0,54.0562,54.0978,53.9978,53.9978,81727.0
2018-12-11 15:30:00,64.77,64.88,64.69,64.73,42493.0,53.9811,54.0728,53.9145,53.9478,42493.0
2018-12-11 15:35:00,64.72,64.74,64.48,64.54,40684.0,53.9395,53.9561,53.7394,53.7895,40684.0
2018-12-11 15:40:00,64.53,64.55,64.41,64.44,45975.0,53.7811,53.7978,53.6811,53.7061,45975.0
2018-12-11 15:45:00,64.46,64.5,64.34,64.34,46482.0,53.7228,53.7561,53.6228,53.6228,46482.0
2018-12-11 15:50:00,64.33,64.4,64.25,64.33,80233.0,53.6144,53.6728,53.5478,53.6144,80233.0
2018-12-11 15:55:00,64.32,64.32,64.12,64.21,150124.0,53.6061,53.6061,53.4394,53.5144,150124.0
2018-12-12 09:30:00,65.27,65.57,65.0,65.14,65732.0,54.3979,54.6479,54.1728,54.2895,65732.0
2018-12-12 09:35:00,65.16,65.58,65.0,65.27,35207.0,54.3062,54.6562,54.1728,54.3979,35207.0
2018-12-12 09:40:00,65.24,65.59,65.1,65.59,26761.0,54.3729,54.6646,54.2562,54.6646,26761.0
2018-12-12 09:45:00,65.61,65.63,65.19,65.31,29780.0,54.6812,54.6979,54.3312,54.4312,29780.0
2018-12-12 09:50:00,65.37,65.62,65.3,65.31,22056.0,54.4812,54.6896,54.4229,54.4312,22056.0
2018-12-12 09:55:00,65.34,65.41,65.08,65.08,32578.0,54.4562,54.5145,54.2395,54.2395,32578.0
2018-12-12 10:00:00,65.12,65.2,64.94,65.15,33145.0,54.2728,54.3395,54.1228,54.2978,33145.0
2018-12-12 10:05:00,65.13,65.18,64.9,65.11,32422.0,54.2812,54.3228,54.0895,54.2645,32422.0
2018-12-12 10:10:00,65.13,65.35,65.07,65.31,25600.0,54.2812,54.4645,54.2312,54.4312,25600.0
2018-12-12 10:15:00,65.31,65.35,65.16,65.35,35454.0,54.4312,54.4645,54.3062,54.4645,35454.0
2018-12-12 10:20:00,65.37,65.37,65.21,65.22,31094.0,54.4812,54.4812,54.3479,54.3562,31094.0
2018-12-12 10:25:00,65.22,65.27,65.13,65.14,25060.0,54.3562,54.3979,54.2812,54.2895,25060.0
2018-12-12 10:30:00,65.14,65.33,65.08,65.29,22286.0,54.2895,54.4479,54.2395,54.4145,22286.0
2018-12-12 10:35:00,65.28,65.37,65.17,65.24,21633.0,54.4062,54.4812,54.3145,54.3729,21633.0
2018-12-12 10:40:00,65.22,65.36,65.15,65.33,20866.0,54.3562,54.4729,54.2978,54.4479,20866.0
2018-12-12 10:45:00,65.32,65.53,65.23,65.46,41954.0,54.4395,54.6145,54.3645,54.5562,41954.0
2018-12-12 10:50:00,65.47,65.59,65.47,65.58,32042.0,54.5645,54.6646,54.5645,54.6562,32042.0
2018-12-12 10:55:00,65.6,65.76,65.57,65.61,19972.0,54.6729,54.8062,54.6479,54.6812,19972.0
2018-12-12 11:00:00,65.59,65.79,65.52,65.77,17429.0,54.6646,54.8312,54.6062,54.8146,17429.0
2018-12-12 11:05:00,65.78,65.8,65.63,65.68,23328.0,54.8229,54.8396,54.6979,54.7396,23328.0
2018-12-12 11:10:00,65.67,65.71,65.51,65.63,27939.0,54.7312,54.7646,54.5979,54.6979,27939.0
2018-12-12 11:15:00,65.65,65.84,65.65,65.74,14241.0,54.7146,54.8729,54.7146,54.7896,14241.0
2018-12-12 11:20:00,65.73,65.93,65.65,65.93,57567.0,54.7812,54.9479,54.7146,54.9479,57567.0
2018-12-12 11:25:00,65.94,65.98,65.76,65.8,17421.0,54.9563,54.9896,54.8062,54.8396,17421.0
2018-12-12 11:30:00,65.81,65.9,65.68,65.68,17737.0,54.8479,54.9229,54.7396,54.7396,17737.0
2018-12-12 11:35:00,65.65,65.65,65.52,65.63,18043.0,54.7146,54.7146,54.6062,54.6979,18043.0
2018-12-12 11:40:00,65.63,65.7,65.62,65.66,14847.0,54.6979,54.7562,54.6896,54.7229,14847.0
2018-12-12 11:45:00,65.67,65.72,65.62,65.72,18574.0,54.7312,54.7729,54.6896,54.7729,18574.0
2018-12-12 11:50:00,65.71,65.71,65.56,65.61,19598.0,54.7646,54.7646,54.6396,54.6812,19598.0
2018-12-12 11:55:00,65.61,65.61,65.32,65.39,22316.0,54.6812,54.6812,54.4395,54.4979,22316.0
2018-12-12 12:00:00,65.42,65.57,65.42,65.45,26963.0,54.5229,54.6479,54.5229,54.5479,26963.0
2018-12-12 12:05:00,65.43,65.62,65.34,65.38,87450.0,54.5312,54.6896,54.4562,54.4895,87450.0
2018-12-12 12:10:00,65.38,65.44,65.36,65.41,33533.0,54.4895,54.5395,54.4729,54.5145,33533.0
2018-12-12 12:15:00,65.42,65.48,65.37,65.45,18445.0,54.5229,54.5729,54.4812,54.5479,18445.0
2018-12-12 12:20:00,65.44,65.57,65.38,65.41,17003.0,54.5395,54.6479,54.4895,54.5145,17003.0
2018-12-12 12:25:00,65.41,65.43,65.33,65.36,20706.0,54.5145,54.5312,54.4479,54.4729,20706.0
2018-12-12 12:30:00,65.37,65.39,65.28,65.3,18260.0,54.4812,54.4979,54.4062,54.4229,18260.0
2018-12-12 12:35:00,65.3,65.32,65.21,65.25,23054.0,54.4229,54.4395,54.3479,54.3812,23054.0
2018-12-12 12:40:00,65.24,65.29,65.19,65.23,20724.0,54.3729,54.4145,54.3312,54.3645,20724.0
2018-12-12 12:45:00,65.24,65.3,65.19,65.27,22113.0,54.3729,54.4229,54.3312,54.3979,22113.0
2018-12-12 12:50:00,65.25,65.53,65.25,65.53,20699.0,54.3812,54.6145,54.3812,54.6145,20699.0
2018-12-12 12:55:00,65.55,65.62,65.44,65.46,12845.0,54.6312,54.6896,54.5395,54.5562,12845.0
2018-12-12 13:00:00,65.47,65.49,65.39,65.41,12314.0,54.5645,54.5812,54.4979,54.5145,12314.0
2018-12-12 13:05:00,65.4,65.45,65.34,65.43,12211.0,54.5062,54.5479,54.4562,54.5312,12211.0
2018-12-12 13:10:00,65.45,65.59,65.44,65.59,13805.0,54.5479,54.6646,54.5395,54.6646,13805.0
2018-12-12 13:15:00,65.59,65.66,65.57,65.58,11410.0,54.6646,54.7229,54.6479,54.6562,11410.0
2018-12-12 13:20:00,65.57,65.68,65.57,65.61,13102.0,54.6479,54.7396,54.6479,54.6812,13102.0
2018-12-12 13:25:00,65.6,65.64,65.51,65.64,10517.0,54.6729,54.7062,54.5979,54.7062,10517.0
2018-12-12 13:30:00,65.65,65.69,65.58,65.69,11839.0,54.7146,54.7479,54.6562,54.7479,11839.0
2018-12-12 13:35:00,65.69,65.77,65.63,65.75,11009.0,54.7479,54.8146,54.6979,54.7979,11009.0
2018-12-12 13:40:00,65.75,65.75,65.65,65.68,11099.0,54.7979,54.7979,54.7146,54.7396,11099.0
2018-12-12 13:45:00,65.68,65.78,65.63,65.78,8702.0,54.7396,54.8229,54.6979,54.8229,8702.0
2018-12-12 13:50:00,65.8,65.84,65.75,65.75,14484.0,54.8396,54.8729,54.7979,54.7979,14484.0
2018-12-12 13:55:00,65.73,65.79,65.66,65.76,10433.0,54.7812,54.8312,54.7229,54.8062,10433.0
2018-12-12 14:00:00,65.78,65.79,65.56,65.57,14204.0,54.8229,54.8312,54.6396,54.6479,14204.0
2018-12-12 14:05:00,65.55,65.62,65.49,65.51,12769.0,54.6312,54.6896,54.5812,54.5979,12769.0
2018-12-12 14:10:00,65.52,65.52,65.38,65.4,17196.0,54.6062,54.6062,54.4895,54.5062,17196.0
2018-12-12 14:15:00,65.4,65.48,65.35,65.43,19532.0,54.5062,54.5729,54.4645,54.5312,19532.0
2018-12-12 14:20:00,65.45,65.5,65.33,65.43,11724.0,54.5479,54.5895,54.4479,54.5312,11724.0
2018-12-12 14:25:00,65.43,65.47,65.18,65.27,14236.0,54.5312,54.5645,54.3228,54.3979,14236.0
2018-12-12 14:30:00,65.24,65.32,65.14,65.3,25861.0,54.3729,54.4395,54.2895,54.4229,25861.0
2018-12-12 14:35:00,65.32,65.39,65.28,65.37,21368.0,54.4395,54.4979,54.4062,54.4812,21368.0
2018-12-12 14:40:00,65.37,65.38,65.13,65.25,44725.0,54.4812,54.4895,54.2812,54.3812,44725.0
2018-12-12 14:45:00,65.25,65.29,65.09,65.18,20353.0,54.3812,54.4145,54.2478,54.3228,20353.0
2018-12-12 14:50:00,65.18,65.22,65.08,65.19,33605.0,54.3228,54.3562,54.2395,54.3312,33605.0
2018-12-12 14:55:00,65.19,65.34,65.14,65.3,39523.0,54.3312,54.4562,54.2895,54.4229,39523.0
2018-12-12 15:00:00,65.29,65.4,65.23,65.3,27397.0,54.4145,54.5062,54.3645,54.4229,27397.0
2018-12-12 15:05:00,65.3,65.43,65.25,65.43,58783.0,54.4229,54.5312,54.3812,54.5312,58783.0
2018-12-12 15:10:00,65.42,65.52,65.42,65.42,33871.0,54.5229,54.6062,54.5229,54.5229,33871.0
2018-12-12 15:15:00,65.43,65.47,65.34,65.39,41791.0,54.5312,54.5645,54.4562,54.4979,41791.0
2018-12-12 15:20:00,65.4,65.43,65.26,65.28,30916.0,54.5062,54.5312,54.3895,54.4062,30916.0
2018-12-12 15:25:00,65.27,65.39,65.19,65.23,32499.0,54.3979,54.4979,54.3312,54.3645,32499.0
2018-12-12 15:30:00,65.24,65.36,65.22,65.23,41846.0,54.3729,54.4729,54.3562,54.3645,41846.0
2018-12-12 15:35:00,65.25,65.46,65.21,65.45,38507.0,54.3812,54.5562,54.3479,54.5479,38507.0
2018-12-12 15:40:00,65.46,65.52,65.4,65.45,39224.0,54.5562,54.6062,54.5062,54.5479,39224.0
2018-12-12 15:45:00,65.45,65.45,65.12,65.13,93893.0,54.5479,54.5479,54.2728,54.2812,93893.0
2018-12-12 15:50:00,65.12,65.13,64.91,65.02,71716.0,54.2728,54.2812,54.0978,54.1895,71716.0
2018-12-12 15:55:00,65.01,65.01,64.65,64.69,206751.0,54.1812,54.1812,53.8811,53.9145,206751.0
2018-12-13 09:30:00,64.95,65.05,64.5,64.53,41303.0,54.1312,54.2145,53.7561,53.7811,41303.0
2018-12-13 09:35:00,64.44,64.57,64.17,64.38,91231.0,53.7061,53.8145,53.4811,53.6561,91231.0
2018-12-13 09:40:00,64.39,64.39,63.92,63.92,59935.0,53.6644,53.6644,53.2727,53.2727,59935.0
2018-12-13 09:45:00,63.92,63.96,63.62,63.62,60716.0,53.2727,53.3061,53.0227,53.0227,60716.0
2018-12-13 09:50:00,63.64,63.7,63.44,63.63,37938.0,53.0394,53.0894,52.8727,53.031,37938.0
2018-12-13 09:55:00,63.61,63.99,63.57,63.89,23615.0,53.0144,53.3311,52.981,53.2477,23615.0
2018-12-13 10:00:00,63.96,64.06,63.84,63.91,76254.0,53.3061,53.3894,53.2061,53.2644,76254.0
2018-12-13 10:05:00,63.95,64.09,63.85,63.9,29061.0,53.2977,53.4144,53.2144,53.2561,29061.0
2018-12-13 10:10:00,63.88,64.06,63.86,63.92,88184.0,53.2394,53.3894,53.2227,53.2727,88184.0
2018-12-13 10:15:00,63.92,63.98,63.66,63.76,17389.0,53.2727,53.3227,53.056,53.1394,17389.0
2018-12-13 10:20:00,63.76,63.8,63.66,63.68,20171.0,53.1394,53.1727,53.056,53.0727,20171.0
2018-12-13 10:25:00,63.7,63.83,63.52,63.6,34572.0,53.0894,53.1977,52.9394,53.006,34572.0
2018-12-13 10:30:00,63.6,63.69,63.5,63.5,18063.0,53.006,53.081,52.9227,52.9227,18063.0
2018-12-13 10:35:00,63.5,63.67,63.39,63.43,17524.0,52.9227,53.0644,52.831,52.8643,17524.0
2018-12-13 10:40:00,63.39,63.53,63.34,63.52,29354.0,52.831,52.9477,52.7893,52.9394,29354.0
2018-12-13 10:45:00,63.52,63.64,63.38,63.43,20734.0,52.9394,53.0394,52.8227,52.8643,20734.0
2018-12-13 10:50:00,63.41,63.5,63.23,63.5,22486.0,52.8477,52.9227,52.6977,52.9227,22486.0
2018-12-13 10:55:00,63.49,63.54,63.38,63.43,36675.0,52.9144,52.956,52.8227,52.8643,36675.0
2018-12-13 11:00:00,63.43,63.45,63.25,63.27,16670.0,52.8643,52.881,52.7143,52.731,16670.0
2018-12-13 11:05:00,63.29,63.47,63.22,63.33,22947.0,52.7477,52.8977,52.6893,52.781,22947.0
2018-12-13 11:10:00,63.31,63.38,63.25,63.32,22523.0,52.7643,52.8227,52.7143,52.7727,22523.0
2018-12-13 11:15:00,63.31,63.32,63.14,63.27,19259.0,52.7643,52.7727,52.6227,52.731,19259.0
2018-12-13 11:20:00,63.27,63.33,63.22,63.23,25091.0,52.731,52.781,52.6893,52.6977,25091.0
2018-12-13 11:25:00,63.23,63.46,63.23,63.43,18345.0,52.6977,52.8894,52.6977,52.8643,18345.0
2018-12-13 11:30:00,63.42,63.54,63.34,63.46,17669.0,52.856,52.956,52.7893,52.8894,17669.0
2018-12-13 11:35:00,63.45,63.5,63.38,63.42,17224.0,52.881,52.9227,52.8227,52.856,17224.0
2018-12-13 11:40:00,63.39,63.65,63.35,63.61,22913.0,52.831,53.0477,52.7977,53.0144,22913.0
2018-12-13 11:45:00,63.6,63.65,63.54,63.55,65510.0,53.006,53.0477,52.956,52.9644,65510.0
2018-12-13 11:50:00,63.52,63.52,63.13,63.13,18931.0,52.9394,52.9394,52.6143,52.6143,18931.0
2018-12-13 11:55:00,63.17,63.4,63.14,63.17,12718.0,52.6477,52.8393,52.6227,52.6477,12718.0
2018-12-13 12:00:00,63.17,63.18,62.93,63.08,25890.0,52.6477,52.656,52.4476,52.5726,25890.0
2018-12-13 12:05:00,63.04,63.06,62.95,63.04,17243.0,52.5393,52.556,52.4643,52.5393,17243.0
2018-12-13 12:10:00,63.03,63.11,63.02,63.03,15909.0,52.531,52.5977,52.5226,52.531,15909.0
2018-12-13 12:15:00,63.02,63.02,62.79,62.91,33066.0,52.5226,52.5226,52.331,52.431,33066.0
2018-12-13 12:20:00,62.89,62.89,62.66,62.66,32924.0,52.4143,52.4143,52.2226,52.2226,32924.0
2018-12-13 12:25:00,62.65,62.73,62.55,62.64,42274.0,52.2143,52.2809,52.1309,52.2059,42274.0
2018-12-13 12:30:00,62.63,62.84,62.61,62.79,30653.0,52.1976,52.3726,52.1809,52.331,30653.0
2018-12-13 12:35:00,62.8,62.93,62.77,62.88,47871.0,52.3393,52.4476,52.3143,52.406,47871.0
2018-12-13 12:40:00,62.87,62.89,62.68,62.74,28059.0,52.3976,52.4143,52.2393,52.2893,28059.0
2018-12-13 12:45:00,62.72,62.79,62.6,62.6,39777.0,52.2726,52.331,52.1726,52.1726,39777.0
2018-12-13 12:50:00,62.6,62.79,62.6,62.74,37012.0,52.1726,52.331,52.1726,52.2893,37012.0
2018-12-13 12:55:00,62.74,62.77,62.68,62.75,69434.0,52.2893,52.3143,52.2393,52.2976,69434.0
2018-12-13 13:00:00,62.74,62.74,62.57,62.57,26592.0,52.2893,52.2893,52.1476,52.1476,26592.0
2018-12-13 13:05:00,62.62,62.75,62.55,62.74,17334.0,52.1893,52.2976,52.1309,52.2893,17334.0
2018-12-13 13:10:00,62.72,62.72,62.53,62.56,36197.0,52.2726,52.2726,52.1143,52.1393,36197.0
2018-12-13 13:15:00,62.56,62.74,62.55,62.72,45338.0,52.1393,52.2893,52.1309,52.2726,45338.0
2018-12-13 13:20:00,62.74,62.99,62.74,62.96,21427.0,52.2893,52.4976,52.2893,52.4726,21427.0
2018-12-13 13:25:00,62.97,63.0,62.65,62.86,33796.0,52.481,52.506,52.2143,52.3893,33796.0
2018-12-13 13:30:00,62.91,63.12,62.9,62.99,24436.0,52.431,52.606,52.4226,52.4976,24436.0
2018-12-13 13:35:00,62.97,63.18,62.96,63.08,40090.0,52.481,52.656,52.4726,52.5726,40090.0
2018-12-13 13:40:00,63.11,63.14,62.95,62.98,22706.0,52.5977,52.6227,52.4643,52.4893,22706.0
2018-12-13 13:45:00,62.97,63.0,62.74,62.8,63002.0,52.481,52.506,52.2893,52.3393,63002.0
2018-12-13 13:50:00,62.79,62.93,62.78,62.84,12931.0,52.331,52.4476,52.3226,52.3726,12931.0
2018-12-13 13:55:00,62.8,62.83,62.68,62.71,24086.0,52.3393,52.3643,52.2393,52.2643,24086.0
2018-12-13 14:00:00,62.73,62.75,62.64,62.64,16032.0,52.2809,52.2976,52.2059,52.2059,16032.0
2018-12-13 14:05:00,62.65,62.65,62.39,62.39,24457.0,52.2143,52.2143,51.9976,51.9976,24457.0
2018-12-13 14:10:00,62.4,62.43,62.33,62.37,25796.0,52.0059,52.0309,51.9476,51.9809,25796.0
2018-12-13 14:15:00,62.39,62.59,62.38,62.58,25711.0,51.9976,52.1643,51.9892,52.1559,25711.0
2018-12-13 14:20:00,62.61,62.66,62.54,62.57,22718.0,52.1809,52.2226,52.1226,52.1476,22718.0
2018-12-13 14:25:00,62.57,62.74,62.55,62.74,27398.0,52.1476,52.2893,52.1309,52.2893,27398.0
2018-12-13 14:30:00,62.73,62.74,62.62,62.62,17658.0,52.2809,52.2893,52.1893,52.1893,17658.0
2018-12-13 14:35:00,62.6,62.61,62.52,62.59,15165.0,52.1726,52.1809,52.1059,52.1643,15165.0
2018-12-13 14:40:00,62.58,62.61,62.52,62.53,17128.0,52.1559,52.1809,52.1059,52.1143,17128.0
2018-12-13 14:45:00,62.53,62.66,62.5,62.57,24652.0,52.1143,52.2226,52.0893,52.1476,24652.0
2018-12-13 14:50:00,62.57,62.72,62.57,62.67,24277.0,52.1476,52.2726,52.1476,52.2309,24277.0
2018-12-13 14:55:00,62.68,62.76,62.66,62.72,16243.0,52.2393,52.306,52.2226,52.2726,16243.0
2018-12-13 15:00:00,62.72,62.73,62.61,62.62,20709.0,52.2726,52.2809,52.1809,52.1893,20709.0
2018-12-13 15:05:00,62.61,62.62,62.5,62.5,20337.0,52.1809,52.1893,52.0893,52.0893,20337.0
2018-12-13 15:10:00,62.5,62.65,62.46,62.61,23469.0,52.0893,52.2143,52.0559,52.1809,23469.0
2018-12-13 15:15:00,62.61,62.65,62.57,62.59,54002.0,52.1809,52.2143,52.1476,52.1643,54002.0
2018-12-13 15:20:00,62.58,62.75,62.57,62.72,35915.0,52.1559,52.2976,52.1476,52.2726,35915.0
2018-12-13 15:25:00,62.71,62.72,62.6,62.61,31332.0,52.2643,52.2726,52.1726,52.1809,31332.0
2018-12-13 15:30:00,62.6,62.74,62.54,62.67,44623.0,52.1726,52.2893,52.1226,52.2309,44623.0
2018-12-13 15:35:00,62.67,62.7,62.55,62.7,55753.0,52.2309,52.2559,52.1309,52.2559,55753.0
2018-12-13 15:40:00,62.69,62.98,62.66,62.95,66681.0,52.2476,52.4893,52.2226,52.4643,66681.0
2018-12-13 15:45:00,62.94,62.99,62.7,62.72,64374.0,52.456,52.4976,52.2559,52.2726,64374.0
2018-12-13 15:50:00,62.71,62.73,62.66,62.68,126207.0,52.2643,52.2809,52.2226,52.2393,126207.0
2018-12-13 15:55:00,62.68,62.76,62.68,62.73,172123.0,52.2393,52.306,52.2393,52.2809,172123.0
2018-12-14 09:30:00,61.9,61.99,61.4,61.89,41441.0,51.5892,51.6642,51.1725,51.5809,41441.0
2018-12-14 09:35:00,61.87,62.08,61.59,61.78,79100.0,51.5642,51.7392,51.3308,51.4892,79100.0
2018-12-14 09:40:00,61.79,62.19,61.72,62.13,38722.0,51.4975,51.8309,51.4392,51.7809,38722.0
2018-12-14 09:45:00,62.18,62.43,62.13,62.32,33510.0,51.8226,52.0309,51.7809,51.9392,33510.0
2018-12-14 09:50:00,62.34,62.35,62.02,62.14,45689.0,51.9559,51.9642,51.6892,51.7892,45689.0
2018-12-14 09:55:00,62.14,62.15,61.94,62.08,56964.0,51.7892,51.7976,51.6225,51.7392,56964.0
2018-12-14 10:00:00,62.1,62.29,62.08,62.19,54499.0,51.7559,51.9142,51.7392,51.8309,54499.0
2018-12-14 10:05:00,62.17,62.22,62.05,62.22,42734.0,51.8142,51.8559,51.7142,51.8559,42734.0
2018-12-14 10:10:00,62.22,62.23,62.09,62.21,36558.0,51.8559,51.8642,51.7476,51.8476,36558.0
2018-12-14 10:15:00,62.22,62.47,62.22,62.47,39491.0,51.8559,52.0643,51.8559,52.0643,39491.0
2018-12-14 10:20:00,62.47,62.49,62.24,62.25,65471.0,52.0643,52.0809,51.8726,51.8809,65471.0
2018-12-14 10:25:00,62.25,62.31,62.08,62.22,20677.0,51.8809,51.9309,51.7392,51.8559,20677.0
2018-12-14 10:30:00,62.2,62.2,62.04,62.06,20791.0,51.8392,51.8392,51.7059,51.7226,20791.0
2018-12-14 10:35:00,62.03,62.42,61.99,62.42,22338.0,51.6975,52.0226,51.6642,52.0226,22338.0
2018-12-14 10:40:00,62.42,62.45,62.25,62.27,29459.0,52.0226,52.0476,51.8809,51.8976,29459.0
2018-12-14 10:45:00,62.26,62.52,62.26,62.52,46597.0,51.8892,52.1059,51.8892,52.1059,46597.0
2018-12-14 10:50:00,62.5,62.67,62.48,62.48,31901.0,52.0893,52.2309,52.0726,52.0726,31901.0
2018-12-14 10:55:00,62.48,62.54,62.32,62.33,47469.0,52.0726,52.1226,51.9392,51.9476,47469.0
2018-12-14 11:00:00,62.31,62.57,62.28,62.56,21371.0,51.9309,52.1476,51.9059,52.1393,21371.0
2018-12-14 11:05:00,62.56,62.62,62.49,62.49,81561.0,52.1393,52.1893,52.0809,52.0809,81561.0
2018-12-14 11:10:00,62.49,62.5,62.29,62.29,21903.0,52.0809,52.0893,51.9142,51.9142,21903.0
2018-12-14 11:15:00,62.28,62.35,62.19,62.26,30162.0,51.9059,51.9642,51.8309,51.8892,30162.0
2018-12-14 11:20:00,62.25,62.28,62.15,62.16,19398.0,51.8809,51.9059,51.7976,51.8059,19398.0
2018-12-14 11:25:00,62.16,62.27,62.08,62.19,21814.0,51.8059,51.8976,51.7392,51.8309,21814.0
2018-12-14 11:30:00,62.18,62.35,62.18,62.23,21987.0,51.8226,51.9642,51.8226,51.8642,21987.0
2018-12-14 11:35:00,62.21,62.35,62.19,62.34,14130.0,51.8476,51.9642,51.8309,51.9559,14130.0
2018-12-14 11:40:00,62.33,62.51,62.24,62.24,14134.0,51.9476,52.0976,51.8726,51.8726,14134.0
2018-12-14 11:45:00,62.24,62.24,62.03,62.04,22851.0,51.8726,51.8726,51.6975,51.7059,22851.0
2018-12-14 11:50:00,62.02,62.04,61.76,61.99,28876.0,51.6892,51.7059,51.4725,51.6642,28876.0
2018-12-14 11:55:00,62.03,62.03,61.78,61.84,19467.0,51.6975,51.6975,51.4892,51.5392,19467.0
2018-12-14 12:00:00,61.84,61.97,61.84,61.93,15460.0,51.5392,51.6475,51.5392,51.6142,15460.0
2018-12-14 12:05:00,61.95,62.06,61.95,62.04,16759.0,51.6309,51.7226,51.6309,51.7059,16759.0
2018-12-14 12:10:00,62.02,62.1,61.94,61.94,11115.0,51.6892,51.7559,51.6225,51.6225,11115.0
2018-12-14 12:15:00,61.94,62.18,61.92,62.18,18873.0,51.6225,51.8226,51.6059,51.8226,18873.0
2018-12-14 12:20:00,62.18,62.28,62.17,62.28,9497.0,51.8226,51.9059,51.8142,51.9059,9497.0
2018-12-14 12:25:00,62.27,62.35,62.21,62.35,12650.0,51.8976,51.9642,51.8476,51.9642,12650.0
2018-12-14 12:30:00,62.37,62.61,62.37,62.48,12052.0,51.9809,52.1809,51.9809,52.0726,12052.0
2018-12-14 12:35:00,62.48,62.6,62.45,62.45,12327.0,52.0726,52.1726,52.0476,52.0476,12327.0
2018-12-14 12:40:00,62.45,62.45,62.32,62.39,16278.0,52.0476,52.0476,51.9392,51.9976,16278.0
2018-12-14 12:45:00,62.39,62.45,62.36,62.45,12508.0,51.9976,52.0476,51.9726,52.0476,12508.0
2018-12-14 12:50:00,62.44,62.54,62.39,62.41,15715.0,52.0393,52.1226,51.9976,52.0143,15715.0
2018-12-14 12:55:00,62.41,62.44,62.34,62.38,10397.0,52.0143,52.0393,51.9559,51.9892,10397.0
2018-12-14 13:00:00,62.37,62.37,62.27,62.27,14675.0,51.9809,51.9809,51.8976,51.8976,14675.0
2018-12-14 13:05:00,62.26,62.42,62.25,62.41,18954.0,51.8892,52.0226,51.8809,52.0143,18954.0
2018-12-14 13:10:00,62.39,62.57,62.37,62.53,13849.0,51.9976,52.1476,51.9809,52.1143,13849.0
2018-12-14 13:15:00,62.52,62.57,62.5,62.54,15956.0,52.1059,52.1476,52.0893,52.1226,15956.0
2018-12-14 13:20:00,62.53,62.53,62.42,62.43,19523.0,52.1143,52.1143,52.0226,52.0309,19523.0
2018-12-14 13:25:00,62.44,62.54,62.4,62.48,10900.0,52.0393,52.1226,52.0059,52.0726,10900.0
2018-12-14 13:30:00,62.48,62.49,62.22,62.23,14314.0,52.0726,52.0809,51.8559,51.8642,14314.0
2018-12-14 13:35:00,62.23,62.42,62.23,62.36,33260.0,51.8642,52.0226,51.8642,51.9726,33260.0
2018-12-14 13:40:00,62.36,62.48,62.36,62.45,16276.0,51.9726,52.0726,51.9726,52.0476,16276.0
2018-12-14 13:45:00,62.44,62.57,62.43,62.43,19055.0,52.0393,52.1476,52.0309,52.0309,19055.0
2018-12-14 13:50:00,62.41,62.47,62.37,62.38,13226.0,52.0143,52.0643,51.9809,51.9892,13226.0
2018-12-14 13:55:00,62.38,62.38,62.21,62.21,17413.0,51.9892,51.9892,51.8476,51.8476,17413.0
2018-12-14 14:00:00,62.21,62.3,62.21,62.27,13921.0,51.8476,51.9226,51.8476,51.8976,13921.0
2018-12-14 14:05:00,62.27,62.37,62.27,62.37,13564.0,51.8976,51.9809,51.8976,51.9809,13564.0
2018-12-14 14:10:00,62.36,62.42,62.2,62.26,16940.0,51.9726,52.0226,51.8392,51.8892,16940.0
2018-12-14 14:15:00,62.28,62.35,62.28,62.33,10049.0,51.9059,51.9642,51.9059,51.9476,10049.0
2018-12-14 14:20:00,62.33,62.42,62.32,62.39,11805.0,51.9476,52.0226,51.9392,51.9976,11805.0
2018-12-14 14:25:00,62.42,62.53,62.31,62.51,20123.0,52.0226,52.1143,51.9309,52.0976,20123.0
2018-12-14 14:30:00,62.52,62.55,62.37,62.39,23917.0,52.1059,52.1309,51.9809,51.9976,23917.0
2018-12-14 14:35:00,62.36,62.4,62.23,62.23,21079.0,51.9726,52.0059,51.8642,51.8642,21079.0
2018-12-14 14:40:00,62.22,62.35,62.16,62.19,20499.0,51.8559,51.9642,51.8059,51.8309,20499.0
2018-12-14 14:45:00,62.19,62.25,62.15,62.17,27701.0,51.8309,51.8809,51.7976,51.8142,27701.0
2018-12-14 14:50:00,62.16,62.21,62.07,62.12,35853.0,51.8059,51.8476,51.7309,51.7726,35853.0
2018-12-14 14:55:00,62.12,62.28,62.11,62.22,41409.0,51.7726,51.9059,51.7642,51.8559,41409.0
2018-12-14 15:00:00,62.22,62.3,62.05,62.05,46564.0,51.8559,51.9226,51.7142,51.7142,46564.0
2018-12-14 15:05:00,62.04,62.07,61.85,61.9,59705.0,51.7059,51.7309,51.5475,51.5892,59705.0
2018-12-14 15:10:00,61.9,62.12,61.86,62.05,50954.0,51.5892,51.7726,51.5559,51.7142,50954.0
2018-12-14 15:15:00,62.04,62.04,61.87,61.96,51160.0,51.7059,51.7059,51.5642,51.6392,51160.0
2018-12-14 15:20:00,61.96,61.96,61.79,61.82,46551.0,51.6392,51.6392,51.4975,51.5225,46551.0
2018-12-14 15:25:00,61.81,61.88,61.77,61.77,50669.0,51.5142,51.5725,51.4809,51.4809,50669.0
2018-12-14 15:30:00,61.76,61.88,61.71,61.74,83392.0,51.4725,51.5725,51.4309,51.4559,83392.0
2018-12-14 15:35:00,61.75,61.75,61.6,61.6,70795.0,51.4642,51.4642,51.3392,51.3392,70795.0
2018-12-14 15:40:00,61.6,61.64,61.44,61.44,79179.0,51.3392,51.3725,51.2058,51.2058,79179.0
2018-12-14 15:45:00,61.44,61.57,61.43,61.55,87594.0,51.2058,51.3142,51.1975,51.2975,87594.0
2018-12-14 15:50:00,61.56,61.56,61.45,61.45,189607.0,51.3058,51.3058,51.2142,51.2142,189607.0
2018-12-14 15:55:00,61.46,61.54,61.39,61.42,256822.0,51.2225,51.2892,51.1642,51.1892,256822.0
2018-12-17 09:30:00,61.52,61.62,61.09,61.52,53631.0,51.2725,51.3558,50.9141,51.2725,53631.0
2018-12-17 09:35:00,61.54,61.84,61.41,61.84,61230.0,51.2892,51.5392,51.1808,51.5392,61230.0
2018-12-17 09:40:00,61.83,61.87,61.18,61.38,64518.0,51.5309,51.5642,50.9891,51.1558,64518.0
2018-12-17 09:45:00,61.37,61.6,61.27,61.34,55119.0,51.1475,51.3392,51.0641,51.1225,55119.0
2018-12-17 09:50:00,61.32,61.32,60.95,61.04,45771.0,51.1058,51.1058,50.7974,50.8725,45771.0
2018-12-17 09:55:00,61.04,61.37,61.03,61.3,48935.0,50.8725,51.1475,50.8641,51.0891,48935.0
2018-12-17 10:00:00,61.29,61.39,61.05,61.14,60381.0,51.0808,51.1642,50.8808,50.9558,60381.0
2018-12-17 10:05:00,61.14,61.4,61.04,61.36,44278.0,50.9558,51.1725,50.8725,51.1392,44278.0
2018-12-17 10:10:00,61.37,61.71,61.35,61.67,20792.0,51.1475,51.4309,51.1308,51.3975,20792.0
2018-12-17 10:15:00,61.7,61.81,61.53,61.69,42755.0,51.4225,51.5142,51.2808,51.4142,42755.0
2018-12-17 10:20:00,61.69,61.76,61.58,61.66,16697.0,51.4142,51.4725,51.3225,51.3892,16697.0
2018-12-17 10:25:00,61.66,61.97,61.66,61.71,28278.0,51.3892,51.6475,51.3892,51.4309,28278.0
2018-12-17 10:30:00,61.73,61.82,61.62,61.67,27741.0,51.4475,51.5225,51.3558,51.3975,27741.0
2018-12-17 10:35:00,61.67,61.69,61.54,61.58,18574.0,51.3975,51.4142,51.2892,51.3225,18574.0
2018-12-17 10:40:00,61.55,61.93,61.52,61.89,23359.0,51.2975,51.6142,51.2725,51.5809,23359.0
2018-12-17 10:45:00,61.85,61.98,61.82,61.88,15066.0,51.5475,51.6559,51.5225,51.5725,15066.0
2018-12-17 10:50:00,61.9,61.99,61.84,61.95,21598.0,51.5892,51.6642,51.5392,51.6309,21598.0
2018-12-17 10:55:00,61.96,62.07,61.76,61.78,26666.0,51.6392,51.7309,51.4725,51.4892,26666.0
2018-12-17 11:00:00,61.78,62.08,61.78,62.02,18631.0,51.4892,51.7392,51.4892,51.6892,18631.0
2018-12-17 11:05:00,62.04,62.1,61.93,62.04,20058.0,51.7059,51.7559,51.6142,51.7059,20058.0
2018-12-17 11:10:00,62.1,62.17,61.9,61.98,17397.0,51.7559,51.8142,51.5892,51.6559,17397.0
2018-12-17 11:15:00,61.99,62.02,61.86,61.95,31102.0,51.6642,51.6892,51.5559,51.6309,31102.0
2018-12-17 11:20:00,61.93,61.99,61.55,61.57,33765.0,51.6142,51.6642,51.2975,51.3142,33765.0
2018-12-17 11:25:00,61.57,61.71,61.45,61.48,39121.0,51.3142,51.4309,51.2142,51.2392,39121.0
2018-12-17 11:30:00,61.5,61.53,61.4,61.48,25204.0,51.2558,51.2808,51.1725,51.2392,25204.0
2018-12-17 11:35:00,61.48,61.49,61.37,61.46,22904.0,51.2392,51.2475,51.1475,51.2225,22904.0
2018-12-17 11:40:00,61.46,61.5,61.26,61.31,21377.0,51.2225,51.2558,51.0558,51.0975,21377.0
2018-12-17 11:45:00,61.33,61.44,61.29,61.44,23376.0,51.1141,51.2058,51.0808,51.2058,23376.0
2018-12-17 11:50:00,61.47,61.52,61.33,61.4,31034.0,51.2308,51.2725,51.1141,51.1725,31034.0
2018-12-17 11:55:00,61.4,61.51,61.37,61.38,60402.0,51.1725,51.2642,51.1475,51.1558,60402.0
2018-12-17 12:00:00,61.39,61.55,61.28,61.42,75275.0,51.1642,51.2975,51.0725,51.1892,75275.0
2018-12-17 12:05:00,61.42,61.48,61.33,61.33,66163.0,51.1892,51.2392,51.1141,51.1141,66163.0
2018-12-17 12:10:00,61.32,61.34,61.12,61.18,31374.0,51.1058,51.1225,50.9391,50.9891,31374.0
2018-12-17 12:15:00,61.18,61.35,61.18,61.26,41027.0,50.9891,51.1308,50.9891,51.0558,41027.0
2018-12-17 12:20:00,61.3,61.4,61.3,61.35,32267.0,51.0891,51.1725,51.0891,51.1308,32267.0
2018-12-17 12:25:00,61.33,61.34,61.23,61.28,24695.0,51.1141,51.1225,51.0308,51.0725,24695.0
2018-12-17 12:30:00,61.28,61.32,60.98,60.98,23170.0,51.0725,51.1058,50.8224,50.8224,23170.0
2018-12-17 12:35:00,60.98,61.18,60.98,61.15,51259.0,50.8224,50.9891,50.8224,50.9641,51259.0
2018-12-17 12:40:00,61.15,61.18,60.95,61.02,28860.0,50.9641,50.9891,50.7974,50.8558,28860.0
2018-12-17 12:45:00,61.0,61.06,60.94,60.97,30000.0,50.8391,50.8891,50.7891,50.8141,30000.0
2018-12-17 12:50:00,60.97,61.04,60.83,60.87,33430.0,50.8141,50.8725,50.6974,50.7308,33430.0
2018-12-17 12:55:00,60.91,60.96,60.85,60.87,27054.0,50.7641,50.8058,50.7141,50.7308,27054.0
2018-12-17 13:00:00,60.85,60.87,60.59,60.66,32777.0,50.7141,50.7308,50.4974,50.5558,32777.0
2018-12-17 13:05:00,60.64,60.77,60.62,60.68,24266.0,50.5391,50.6474,50.5224,50.5724,24266.0
2018-12-17 13:10:00,60.65,60.69,60.51,60.61,28750.0,50.5474,50.5808,50.4307,50.5141,28750.0
2018-12-17 13:15:00,60.59,60.61,60.49,60.51,24381.0,50.4974,50.5141,50.4141,50.4307,24381.0
2018-12-17 13:20:00,60.5,60.67,60.41,60.64,24206.0,50.4224,50.5641,50.3474,50.5391,24206.0
2018-12-17 13:25:00,60.63,60.63,60.45,60.46,23926.0,50.5307,50.5307,50.3807,50.3891,23926.0
2018-12-17 13:30:00,60.46,60.52,60.17,60.18,42030.0,50.3891,50.4391,50.1474,50.1557,42030.0
2018-12-17 13:35:00,60.17,60.23,59.98,60.07,43680.0,50.1474,50.1974,49.989,50.064,43680.0
2018-12-17 13:40:00,60.07,60.24,59.9,59.96,74829.0,50.064,50.2057,49.9223,49.9724,74829.0
2018-12-17 13:45:00,59.97,60.05,59.88,60.03,33905.0,49.9807,50.0474,49.9057,50.0307,33905.0
2018-12-17 13:50:00,60.04,60.09,59.91,59.91,29735.0,50.039,50.0807,49.9307,49.9307,29735.0
2018-12-17 13:55:00,59.91,60.08,59.85,59.93,33963.0,49.9307,50.0724,49.8807,49.9474,33963.0
2018-12-17 14:00:00,59.91,59.99,59.71,59.74,30124.0,49.9307,49.9974,49.764,49.789,30124.0
2018-12-17 14:05:00,59.74,59.87,59.63,59.79,27901.0,49.789,49.8973,49.6973,49.8307,27901.0
2018-12-17 14:10:00,59.79,59.86,59.73,59.86,18072.0,49.8307,49.889,49.7807,49.889,18072.0
2018-12-17 14:15:00,59.85,60.0,59.81,59.97,19526.0,49.8807,50.0057,49.8473,49.9807,19526.0
2018-12-17 14:20:00,59.96,60.25,59.94,60.04,22613.0,49.9724,50.214,49.9557,50.039,22613.0
2018-12-17 14:25:00,60.05,60.06,59.91,59.99,26983.0,50.0474,50.0557,49.9307,49.9974,26983.0
2018-12-17 14:30:00,60.01,60.1,59.98,60.0,32540.0,50.014,50.089,49.989,50.0057,32540.0
2018-12-17 14:35:00,60.02,60.07,59.97,60.05,22341.0,50.0224,50.064,49.9807,50.0474,22341.0
2018-12-17 14:40:00,60.03,60.16,60.0,60.03,30044.0,50.0307,50.139,50.0057,50.0307,30044.0
2018-12-17 14:45:00,60.03,60.1,59.91,59.94,40236.0,50.0307,50.089,49.9307,49.9557,40236.0
2018-12-17 14:50:00,59.93,59.97,59.76,59.78,59006.0,49.9474,49.9807,49.8057,49.8223,59006.0
2018-12-17 14:55:00,59.78,59.81,59.69,59.77,36907.0,49.8223,49.8473,49.7473,49.814,36907.0
2018-12-17 15:00:00,59.76,59.78,59.66,59.73,35163.0,49.8057,49.8223,49.7223,49.7807,35163.0
2018-12-17 15:05:00,59.73,59.9,59.65,59.65,39768.0,49.7807,49.9223,49.714,49.714,39768.0
2018-12-17 15:10:00,59.65,59.82,59.55,59.62,48423.0,49.714,49.8557,49.6306,49.689,48423.0
2018-12-17 15:15:00,59.6,59.73,59.55,59.7,44342.0,49.6723,49.7807,49.6306,49.7557,44342.0
2018-12-17 15:20:00,59.69,59.7,59.44,59.47,44549.0,49.7473,49.7557,49.539,49.564,44549.0
2018-12-17 15:25:00,59.47,59.52,59.36,59.47,55930.0,49.564,49.6056,49.4723,49.564,55930.0
2018-12-17 15:30:00,59.48,59.54,59.33,59.52,63659.0,49.5723,49.6223,49.4473,49.6056,63659.0
2018-12-17 15:35:00,59.52,59.74,59.48,59.64,129844.0,49.6056,49.789,49.5723,49.7057,129844.0
2018-12-17 15:40:00,59.63,59.63,59.5,59.54,54157.0,49.6973,49.6973,49.589,49.6223,54157.0
2018-12-17 15:45:00,59.54,59.68,59.25,59.38,100731.0,49.6223,49.739,49.3806,49.489,100731.0
2018-12-17 15:50:00,59.39,59.71,59.36,59.71,146848.0,49.4973,49.764,49.4723,49.764,146848.0
2018-12-17 15:55:00,59.71,59.71,59.49,59.6,364986.0,49.764,49.764,49.5806,49.6723,364986.0
2018-12-18 09:30:00,60.2,60.64,60.04,60.64,36426.0,50.1724,50.5391,50.039,50.5391,36426.0
2018-12-18 09:35:00,60.72,60.86,60.56,60.74,34507.0,50.6058,50.7224,50.4724,50.6224,34507.0
2018-12-18 09:40:00,60.78,61.01,60.77,60.92,64609.0,50.6558,50.8475,50.6474,50.7724,64609.0
2018-12-18 09:45:00,60.96,61.35,60.87,61.25,114241.0,50.8058,51.1308,50.7308,51.0475,114241.0
2018-12-18 09:50:00,61.23,61.57,61.22,61.54,53078.0,51.0308,51.3142,51.0225,51.2892,53078.0
2018-12-18 09:55:00,61.56,61.71,61.38,61.69,50815.0,51.3058,51.4309,51.1558,51.4142,50815.0
2018-12-18 10:00:00,61.7,61.71,61.31,61.31,67756.0,51.4225,51.4309,51.0975,51.0975,67756.0
2018-12-18 10:05:00,61.33,61.44,61.23,61.28,60033.0,51.1141,51.2058,51.0308,51.0725,60033.0
2018-12-18 10:10:00,61.28,61.42,61.16,61.36,50331.0,51.0725,51.1892,50.9725,51.1392,50331.0
2018-12-18 10:15:00,61.37,61.49,61.37,61.46,50895.0,51.1475,51.2475,51.1475,51.2225,50895.0
2018-12-18 10:20:00,61.45,61.48,61.23,61.32,37497.0,51.2142,51.2392,51.0308,51.1058,37497.0
2018-12-18 10:25:00,61.31,61.37,61.17,61.24,49448.0,51.0975,51.1475,50.9808,51.0391,49448.0
2018-12-18 10:30:00,61.24,61.36,61.16,61.28,42057.0,51.0391,51.1392,50.9725,51.0725,42057.0
2018-12-18 10:35:00,61.27,61.36,61.12,61.31,42071.0,51.0641,51.1392,50.9391,51.0975,42071.0
2018-12-18 10:40:00,61.3,61.31,61.0,61.02,72159.0,51.0891,51.0975,50.8391,50.8558,72159.0
2018-12-18 10:45:00,61.01,61.26,61.0,61.25,60725.0,50.8475,51.0558,50.8391,51.0475,60725.0
2018-12-18 10:50:00,61.27,61.32,61.21,61.27,38105.0,51.0641,51.1058,51.0141,51.0641,38105.0
2018-12-18 10:55:00,61.27,61.43,61.27,61.35,39479.0,51.0641,51.1975,51.0641,51.1308,39479.0
2018-12-18 11:00:00,61.35,61.58,61.26,61.32,121205.0,51.1308,51.3225,51.0558,51.1058,121205.0
2018-12-18 11:05:00,61.31,61.56,61.29,61.56,45538.0,51.0975,51.3058,51.0808,51.3058,45538.0
2018-12-18 11:10:00,61.56,61.69,61.46,61.68,34147.0,51.3058,51.4142,51.2225,51.4058,34147.0
2018-12-18 11:15:00,61.68,61.7,61.53,61.68,29612.0,51.4058,51.4225,51.2808,51.4058,29612.0
2018-12-18 11:20:00,61.69,61.7,61.48,61.48,36414.0,51.4142,51.4225,51.2392,51.2392,36414.0
2018-12-18 11:25:00,61.45,61.46,61.27,61.41,63409.0,51.2142,51.2225,51.0641,51.1808,63409.0
2018-12-18 11:30:00,61.43,61.74,61.43,61.74,37682.0,51.1975,51.4559,51.1975,51.4559,37682.0
2018-12-18 11:35:00,61.74,61.88,61.74,61.75,22343.0,51.4559,51.5725,51.4559,51.4642,22343.0
2018-12-18 11:40:00,61.76,61.83,61.65,61.67,28625.0,51.4725,51.5309,51.3808,51.3975,28625.0
2018-12-18 11:45:00,61.63,61.74,61.6,61.7,25815.0,51.3642,51.4559,51.3392,51.4225,25815.0
2018-12-18 11:50:00,61.7,61.76,61.5,61.61,78500.0,51.4225,51.4725,51.2558,51.3475,78500.0
2018-12-18 11:55:00,61.6,61.61,61.44,61.5,43437.0,51.3392,51.3475,51.2058,51.2558,43437.0
2018-12-18 12:00:00,61.5,61.7,61.5,61.69,18329.0,51.2558,51.4225,51.2558,51.4142,18329.0
2018-12-18 12:05:00,61.7,61.89,61.7,61.89,29417.0,51.4225,51.5809,51.4225,51.5809,29417.0
2018-12-18 12:10:00,61.9,62.0,61.88,61.96,27091.0,51.5892,51.6725,51.5725,51.6392,27091.0
2018-12-18 12:15:00,61.96,62.07,61.9,62.07,33195.0,51.6392,51.7309,51.5892,51.7309,33195.0
2018-12-18 12:20:00,62.09,62.13,62.02,62.04,21824.0,51.7476,51.7809,51.6892,51.7059,21824.0
2018-12-18 12:25:00,62.04,62.05,61.92,61.96,26861.0,51.7059,51.7142,51.6059,51.6392,26861.0
2018-12-18 12:30:00,61.97,62.16,61.96,62.01,27032.0,51.6475,51.8059,51.6392,51.6809,27032.0
2018-12-18 12:35:00,62.01,62.07,61.95,62.05,21928.0,51.6809,51.7309,51.6309,51.7142,21928.0
2018-12-18 12:40:00,62.05,62.06,61.96,61.99,23190.0,51.7142,51.7226,51.6392,51.6642,23190.0
2018-12-18 12:45:00,61.98,62.16,61.97,62.09,32604.0,51.6559,51.8059,51.6475,51.7476,32604.0
2018-12-18 12:50:00,62.09,62.09,61.96,62.08,38199.0,51.7476,51.7476,51.6392,51.7392,38199.0
2018-12-18 12:55:00,62.05,62.09,61.95,62.05,28095.0,51.7142,51.7476,51.6309,51.7142,28095.0
2018-12-18 13:00:00,62.05,62.11,61.95,61.97,48451.0,51.7142,51.7642,51.6309,51.6475,48451.0
2018-12-18 13:05:00,61.98,62.14,61.96,62.09,23256.0,51.6559,51.7892,51.6392,51.7476,23256.0
2018-12-18 13:10:00,62.11,62.15,62.06,62.13,19561.0,51.7642,51.7976,51.7226,51.7809,19561.0
2018-12-18 13:15:00,62.14,62.14,62.07,62.1,30552.0,51.7892,51.7892,51.7309,51.7559,30552.0
2018-12-18 13:20:00,62.1,62.11,61.88,61.91,43547.0,51.7559,51.7642,51.5725,51.5975,43547.0
2018-12-18 13:25:00,61.91,61.93,61.81,61.87,49159.0,51.5975,51.6142,51.5142,51.5642,49159.0
2018-12-18 13:30:00,61.87,61.91,61.74,61.83,44644.0,51.5642,51.5975,51.4559,51.5309,44644.0
2018-12-18 13:35:00,61.84,61.95,61.72,61.73,49810.0,51.5392,51.6309,51.4392,51.4475,49810.0
2018-12-18 13:40:00,61.72,61.86,61.65,61.86,53961.0,51.4392,51.5559,51.3808,51.5559,53961.0
2018-12-18 13:45:00,61.85,61.96,61.84,61.95,22582.0,51.5475,51.6392,51.5392,51.6309,22582.0
2018-12-18 13:50:00,61.93,61.95,61.74,61.81,35760.0,51.6142,51.6309,51.4559,51.5142,35760.0
2018-12-18 13:55:00,61.81,61.84,61.7,61.84,29410.0,51.5142,51.5392,51.4225,51.5392,29410.0
2018-12-18 14:00:00,61.85,61.98,61.83,61.94,29242.0,51.5475,51.6559,51.5309,51.6225,29242.0
2018-12-18 14:05:00,61.95,61.99,61.89,61.99,39010.0,51.6309,51.6642,51.5809,51.6642,39010.0
2018-12-18 14:10:00,62.0,62.0,61.89,61.9,23058.0,51.6725,51.6725,51.5809,51.5892,23058.0
2018-12-18 14:15:00,61.9,61.94,61.79,61.9,34805.0,51.5892,51.6225,51.4975,51.5892,34805.0
2018-12-18 14:20:00,61.89,61.95,61.87,61.93,27186.0,51.5809,51.6309,51.5642,51.6142,27186.0
2018-12-18 14:25:00,61.93,62.01,61.91,61.98,26783.0,51.6142,51.6809,51.5975,51.6559,26783.0
2018-12-18 14:30:00,61.98,61.99,61.84,61.85,34328.0,51.6559,51.6642,51.5392,51.5475,34328.0
2018-12-18 14:35:00,61.84,61.95,61.79,61.92,51399.0,51.5392,51.6309,51.4975,51.6059,51399.0
2018-12-18 14:40:00,61.92,61.94,61.65,61.68,74780.0,51.6059,51.6225,51.3808,51.4058,74780.0
2018-12-18 14:45:00,61.69,61.81,61.69,61.8,27601.0,51.4142,51.5142,51.4142,51.5059,27601.0
2018-12-18 14:50:00,61.8,61.82,61.72,61.75,24890.0,51.5059,51.5225,51.4392,51.4642,24890.0
2018-12-18 14:55:00,61.75,61.76,61.67,61.7,40081.0,51.4642,51.4725,51.3975,51.4225,40081.0
2018-12-18 15:00:00,61.69,61.81,61.54,61.69,64680.0,51.4142,51.5142,51.2892,51.4142,64680.0
2018-12-18 15:05:00,61.69,61.81,61.54,61.7,55726.0,51.4142,51.5142,51.2892,51.4225,55726.0
2018-12-18 15:10:00,61.69,61.83,61.63,61.78,55517.0,51.4142,51.5309,51.3642,51.4892,55517.0
2018-12-18 15:15:00,61.78,61.92,61.72,61.83,75366.0,51.4892,51.6059,51.4392,51.5309,75366.0
2018-12-18 15:20:00,61.83,61.99,61.8,61.97,145702.0,51.5309,51.6642,51.5059,51.6475,145702.0
2018-12-18 15:25:00,61.97,62.08,61.92,62.01,139856.0,51.6475,51.7392,51.6059,51.6809,139856.0
2018-12-18 15:30:00,62.01,62.26,62.01,62.25,76240.0,51.6809,51.8892,51.6809,51.8809,76240.0
2018-12-18 15:35:00,62.26,62.27,62.13,62.16,85593.0,51.8892,51.8976,51.7809,51.8059,85593.0
2018-12-18 15:40:00,62.16,62.31,62.16,62.25,70131.0,51.8059,51.9309,51.8059,51.8809,70131.0
2018-12-18 15:45:00,62.25,62.4,62.25,62.38,88392.0,51.8809,52.0059,51.8809,51.9892,88392.0
2018-12-18 15:50:00,62.37,62.39,62.3,62.34,157616.0,51.9809,51.9976,51.9226,51.9559,157616.0
2018-12-18 15:55:00,62.35,62.36,62.0,62.01,383183.0,51.9642,51.9726,51.6725,51.6809,383183.0
2018-12-19 09:30:00,61.96,62.4,61.66,62.4,81162.0,51.6392,52.0059,51.3892,52.0059,81162.0
2018-12-19 09:35:00,62.45,62.56,62.05,62.34,64977.0,52.0476,52.1393,51.7142,51.9559,64977.0
2018-12-19 09:40:00,62.34,62.61,62.33,62.46,27505.0,51.9559,52.1809,51.9476,52.0559,27505.0
2018-12-19 09:45:00,62.52,62.55,62.15,62.43,33858.0,52.1059,52.1309,51.7976,52.0309,33858.0
2018-12-19 09:50:00,62.47,62.47,62.12,62.26,58349.0,52.0643,52.0643,51.7726,51.8892,58349.0
2018-12-19 09:55:00,62.26,62.47,62.23,62.23,21637.0,51.8892,52.0643,51.8642,51.8642,21637.0
2018-12-19 10:00:00,62.28,62.33,62.2,62.27,20333.0,51.9059,51.9476,51.8392,51.8976,20333.0
2018-12-19 10:05:00,62.26,62.26,61.93,61.96,95815.0,51.8892,51.8892,51.6142,51.6392,95815.0
2018-12-19 10:10:00,61.94,62.09,61.79,61.93,75962.0,51.6225,51.7476,51.4975,51.6142,75962.0
2018-12-19 10:15:00,61.91,62.08,61.85,61.86,40545.0,51.5975,51.7392,51.5475,51.5559,40545.0
2018-12-19 10:20:00,61.86,62.04,61.83,61.93,33406.0,51.5559,51.7059,51.5309,51.6142,33406.0
2018-12-19 10:25:00,61.9,62.11,61.89,62.1,39362.0,51.5892,51.7642,51.5809,51.7559,39362.0
2018-12-19 10:30:00,62.12,62.19,61.85,61.85,26933.0,51.7726,51.8309,51.5475,51.5475,26933.0
2018-12-19 10:35:00,61.9,61.93,61.65,61.66,34944.0,51.5892,51.6142,51.3808,51.3892,34944.0
2018-12-19 10:40:00,61.67,61.68,61.49,61.53,22990.0,51.3975,51.4058,51.2475,51.2808,22990.0
2018-12-19 10:45:00,61.47,61.48,61.34,61.43,20145.0,51.2308,51.2392,51.1225,51.1975,20145.0
2018-12-19 10:50:00,61.44,61.74,61.44,61.71,15143.0,51.2058,51.4559,51.2058,51.4309,15143.0
2018-12-19 10:55:00,61.7,61.7,61.52,61.62,24436.0,51.4225,51.4225,51.2725,51.3558,24436.0
2018-12-19 11:00:00,61.66,61.67,61.52,61.59,15878.0,51.3892,51.3975,51.2725,51.3308,15878.0
2018-12-19 11:05:00,61.56,61.59,61.41,61.45,16519.0,51.3058,51.3308,51.1808,51.2142,16519.0
2018-12-19 11:10:00,61.42,61.44,61.33,61.35,17378.0,51.1892,51.2058,51.1141,51.1308,17378.0
2018-12-19 11:15:00,61.36,61.37,61.19,61.24,19836.0,51.1392,51.1475,50.9975,51.0391,19836.0
2018-12-19 11:20:00,61.23,61.3,61.16,61.27,18806.0,51.0308,51.0891,50.9725,51.0641,18806.0
2018-12-19 11:25:00,61.28,61.29,61.1,61.17,18578.0,51.0725,51.0808,50.9225,50.9808,18578.0
2018-12-19 11:30:00,61.18,61.22,61.1,61.16,19164.0,50.9891,51.0225,50.9225,50.9725,19164.0
2018-12-19 11:35:00,61.14,61.17,61.07,61.1,47944.0,50.9558,50.9808,50.8975,50.9225,47944.0
2018-12-19 11:40:00,61.09,61.16,60.99,61.11,39035.0,50.9141,50.9725,50.8308,50.9308,39035.0
2018-12-19 11:45:00,61.11,61.24,61.1,61.23,20465.0,50.9308,51.0391,50.9225,51.0308,20465.0
2018-12-19 11:50:00,61.22,61.36,61.22,61.25,21495.0,51.0225,51.1392,51.0225,51.0475,21495.0
2018-12-19 11:55:00,61.25,61.32,61.11,61.32,24193.0,51.0475,51.1058,50.9308,51.1058,24193.0
2018-12-19 12:00:00,61.32,61.33,61.22,61.27,13511.0,51.1058,51.1141,51.0225,51.0641,13511.0
2018-12-19 12:05:00,61.28,61.41,61.28,61.33,17469.0,51.0725,51.1808,51.0725,51.1141,17469.0
2018-12-19 12:10:00,61.34,61.36,61.3,61.3,14052.0,51.1225,51.1392,51.0891,51.0891,14052.0
2018-12-19 12:15:00,61.28,61.39,61.25,61.38,14059.0,51.0725,51.1642,51.0475,51.1558,14059.0
2018-12-19 12:20:00,61.39,61.53,61.37,61.53,16478.0,51.1642,51.2808,51.1475,51.2808,16478.0
2018-12-19 12:25:00,61.53,61.53,61.35,61.39,12503.0,51.2808,51.2808,51.1308,51.1642,12503.0
2018-12-19 12:30:00,61.38,61.4,61.35,61.39,9205.0,51.1558,51.1725,51.1308,51.1642,9205.0
2018-12-19 12:35:00,61.39,61.47,61.38,61.44,9407.0,51.1642,51.2308,51.1558,51.2058,9407.0
2018-12-19 12:40:00,61.44,61.45,61.38,61.41,13502.0,51.2058,51.2142,51.1558,51.1808,13502.0
2018-12-19 12:45:00,61.41,61.42,61.3,61.3,14925.0,51.1808,51.1892,51.0891,51.0891,14925.0
2018-12-19 12:50:00,61.31,61.44,61.23,61.33,23382.0,51.0975,51.2058,51.0308,51.1141,23382.0
2018-12-19 12:55:00,61.33,61.36,61.28,61.29,16415.0,51.1141,51.1392,51.0725,51.0808,16415.0
2018-12-19 13:00:00,61.28,61.31,61.25,61.31,9815.0,51.0725,51.0975,51.0475,51.0975,9815.0
2018-12-19 13:05:00,61.32,61.34,61.22,61.27,9934.0,51.1058,51.1225,51.0225,51.0641,9934.0
2018-12-19 13:10:00,61.28,61.3,61.23,61.28,11706.0,51.0725,51.0891,51.0308,51.0725,11706.0
2018-12-19 13:15:00,61.25,61.25,61.17,61.23,11093.0,51.0475,51.0475,50.9808,51.0308,11093.0
2018-12-19 13:20:00,61.22,61.31,61.12,61.12,10432.0,51.0225,51.0975,50.9391,50.9391,10432.0
2018-12-19 13:25:00,61.12,61.23,61.08,61.14,11998.0,50.9391,51.0308,50.9058,50.9558,11998.0
2018-12-19 13:30:00,61.16,61.24,61.16,61.24,9039.0,50.9725,51.0391,50.9725,51.0391,9039.0
2018-12-19 13:35:00,61.25,61.31,61.21,61.24,7018.0,51.0475,51.0975,51.0141,51.0391,7018.0
2018-12-19 13:40:00,61.25,61.28,61.15,61.23,9023.0,51.0475,51.0725,50.9641,51.0308,9023.0
2018-12-19 13:45:00,61.21,61.28,61.19,61.27,8793.0,51.0141,51.0725,50.9975,51.0641,8793.0
2018-12-19 13:50:00,61.26,61.27,61.13,61.17,15811.0,51.0558,51.0641,50.9475,50.9808,15811.0
2018-12-19 13:55:00,61.18,61.31,61.13,61.26,30236.0,50.9891,51.0975,50.9475,51.0558,30236.0
2018-12-19 14:00:00,61.31,61.49,60.45,60.54,59415.0,51.0975,51.2475,50.3807,50.4557,59415.0
2018-12-19 14:05:00,60.57,60.82,60.26,60.54,44870.0,50.4807,50.6891,50.2224,50.4557,44870.0
2018-12-19 14:10:00,60.59,60.64,60.09,60.26,51381.0,50.4974,50.5391,50.0807,50.2224,51381.0
2018-12-19 14:15:00,60.26,60.62,60.16,60.59,28987.0,50.2224,50.5224,50.139,50.4974,28987.0
2018-12-19 14:20:00,60.55,60.85,60.51,60.85,28565.0,50.4641,50.7141,50.4307,50.7141,28565.0
2018-12-19 14:25:00,60.83,61.02,60.78,60.99,13245.0,50.6974,50.8558,50.6558,50.8308,13245.0
2018-12-19 14:30:00,61.01,61.14,60.83,61.0,31326.0,50.8475,50.9558,50.6974,50.8391,31326.0
2018-12-19 14:35:00,60.97,61.13,60.88,60.98,30684.0,50.8141,50.9475,50.7391,50.8224,30684.0
2018-12-19 14:40:00,60.96,60.96,60.17,60.17,57208.0,50.8058,50.8058,50.1474,50.1474,57208.0
2018-12-19 14:45:00,60.16,60.38,60.05,60.27,35565.0,50.139,50.3224,50.0474,50.2307,35565.0
2018-12-19 14:50:00,60.23,60.25,59.85,59.92,29605.0,50.1974,50.214,49.8807,49.939,29605.0
2018-12-19 14:55:00,59.89,59.91,59.44,59.65,30545.0,49.914,49.9307,49.539,49.714,30545.0
2018-12-19 15:00:00,59.6,59.66,59.04,59.08,39007.0,49.6723,49.7223,49.2056,49.2389,39007.0
2018-12-19 15:05:00,59.02,59.32,58.63,59.2,53854.0,49.1889,49.439,48.8639,49.3389,53854.0
2018-12-19 15:10:00,59.28,59.79,59.15,59.79,55536.0,49.4056,49.8307,49.2973,49.8307,55536.0
2018-12-19 15:15:00,59.78,59.79,59.41,59.64,72703.0,49.8223,49.8307,49.514,49.7057,72703.0
2018-12-19 15:20:00,59.6,59.83,59.24,59.76,59335.0,49.6723,49.864,49.3723,49.8057,59335.0
2018-12-19 15:25:00,59.7,59.77,59.31,59.33,48322.0,49.7557,49.814,49.4306,49.4473,48322.0
2018-12-19 15:30:00,59.33,59.62,59.32,59.51,64862.0,49.4473,49.689,49.439,49.5973,64862.0
2018-12-19 15:35:00,59.5,59.5,59.17,59.32,53933.0,49.589,49.589,49.3139,49.439,53933.0
2018-12-19 15:40:00,59.29,59.41,59.13,59.41,59853.0,49.414,49.514,49.2806,49.514,59853.0
2018-12-19 15:45:00,59.41,59.6,59.37,59.54,83897.0,49.514,49.6723,49.4806,49.6223,83897.0
2018-12-19 15:50:00,59.52,59.55,59.4,59.41,124350.0,49.6056,49.6306,49.5056,49.514,124350.0
2018-12-19 15:55:00,59.41,59.56,59.34,59.35,176389.0,49.514,49.639,49.4556,49.464,176389.0
2018-12-20 09:30:00,59.04,59.86,58.98,59.85,41165.0,49.2056,49.889,49.1556,49.8807,41165.0
2018-12-20 09:35:00,59.85,60.0,59.18,59.85,73664.0,49.8807,50.0057,49.3223,49.8807,73664.0
2018-12-20 09:40:00,59.73,59.73,59.16,59.52,24938.0,49.7807,49.7807,49.3056,49.6056,24938.0
2018-12-20 09:45:00,59.51,59.9,59.49,59.7,37012.0,49.5973,49.9223,49.5806,49.7557,37012.0
2018-12-20 09:50:00,59.66,59.87,59.32,59.32,49760.0,49.7223,49.8973,49.439,49.439,49760.0
2018-12-20 09:55:00,59.29,59.78,59.29,59.69,32462.0,49.414,49.8223,49.414,49.7473,32462.0
2018-12-20 10:00:00,59.74,59.75,59.38,59.48,63720.0,49.789,49.7973,49.489,49.5723,63720.0
2018-12-20 10:05:00,59.44,59.95,59.39,59.85,133155.0,49.539,49.964,49.4973,49.8807,133155.0
2018-12-20 10:10:00,59.88,60.01,59.73,59.93,28819.0,49.9057,50.014,49.7807,49.9474,28819.0
2018-12-20 10:15:00,59.96,60.0,59.57,59.62,23015.0,49.9724,50.0057,49.6473,49.689,23015.0
2018-12-20 10:20:00,59.63,59.79,59.48,59.64,54309.0,49.6973,49.8307,49.5723,49.7057,54309.0
2018-12-20 10:25:00,59.6,59.88,59.6,59.68,19069.0,49.6723,49.9057,49.6723,49.739,19069.0
2018-12-20 10:30:00,59.67,59.89,59.62,59.73,25160.0,49.7307,49.914,49.689,49.7807,25160.0
2018-12-20 10:35:00,59.62,59.62,59.41,59.55,24390.0,49.689,49.689,49.514,49.6306,24390.0
2018-12-20 10:40:00,59.58,59.82,59.54,59.8,20880.0,49.6557,49.8557,49.6223,49.839,20880.0
2018-12-20 10:45:00,59.79,59.79,59.35,59.38,14754.0,49.8307,49.8307,49.464,49.489,14754.0
2018-12-20 10:50:00,59.36,59.43,59.25,59.29,14583.0,49.4723,49.5306,49.3806,49.414,14583.0
2018-12-20 10:55:00,59.3,59.33,59.1,59.12,48112.0,49.4223,49.4473,49.2556,49.2723,48112.0
2018-12-20 11:00:00,59.09,59.18,58.89,59.06,55223.0,49.2473,49.3223,49.0806,49.2223,55223.0
2018-12-20 11:05:00,59.03,59.09,58.71,58.79,21700.0,49.1973,49.2473,48.9306,48.9972,21700.0
2018-12-20 11:10:00,58.82,58.89,58.58,58.7,21416.0,49.0222,49.0806,48.8222,48.9222,21416.0
2018-12-20 11:15:00,58.66,58.76,58.46,58.5,19041.0,48.8889,48.9722,48.7222,48.7555,19041.0
2018-12-20 11:20:00,58.5,58.51,58.28,58.31,50884.0,48.7555,48.7639,48.5722,48.5972,50884.0
2018-12-20 11:25:00,58.32,58.43,58.07,58.23,43922.0,48.6055,48.6972,48.3972,48.5305,43922.0
2018-12-20 11:30:00,58.21,58.43,58.2,58.27,29033.0,48.5139,48.6972,48.5055,48.5639,29033.0
2018-12-20 11:35:00,58.32,58.4,58.1,58.17,29782.0,48.6055,48.6722,48.4222,48.4805,29782.0
2018-12-20 11:40:00,58.17,58.24,57.8,57.95,43690.0,48.4805,48.5389,48.1721,48.2972,43690.0
2018-12-20 11:45:00,57.97,58.07,57.56,57.62,58047.0,48.3138,48.3972,47.9721,48.0221,58047.0
2018-12-20 11:50:00,57.65,57.93,57.47,57.88,45392.0,48.0471,48.2805,47.8971,48.2388,45392.0
2018-12-20 11:55:00,57.87,58.22,57.83,57.93,53226.0,48.2305,48.5222,48.1972,48.2805,53226.0
2018-12-20 12:00:00,57.93,58.1,57.87,58.02,25103.0,48.2805,48.4222,48.2305,48.3555,25103.0
2018-12-20 12:05:00,57.97,58.03,57.83,57.93,40760.0,48.3138,48.3638,48.1972,48.2805,40760.0
2018-12-20 12:10:00,57.94,58.0,57.64,57.64,13409.0,48.2888,48.3388,48.0388,48.0388,13409.0
2018-12-20 12:15:00,57.65,57.91,57.6,57.85,23402.0,48.0471,48.2638,48.0055,48.2138,23402.0
2018-12-20 12:20:00,57.86,57.97,57.77,57.94,35776.0,48.2222,48.3138,48.1471,48.2888,35776.0
2018-12-20 12:25:00,57.94,58.2,57.93,58.2,53602.0,48.2888,48.5055,48.2805,48.5055,53602.0
2018-12-20 12:30:00,58.16,58.22,57.95,57.95,83232.0,48.4722,48.5222,48.2972,48.2972,83232.0
2018-12-20 12:35:00,57.91,58.0,57.82,57.88,42293.0,48.2638,48.3388,48.1888,48.2388,42293.0
2018-12-20 12:40:00,57.84,57.92,57.73,57.8,22626.0,48.2055,48.2722,48.1138,48.1721,22626.0
2018-12-20 12:45:00,57.76,57.85,57.71,57.81,30262.0,48.1388,48.2138,48.0971,48.1805,30262.0
2018-12-20 12:50:00,57.81,58.06,57.81,57.96,18449.0,48.1805,48.3888,48.1805,48.3055,18449.0
2018-12-20 12:55:00,57.95,58.18,57.83,58.12,17873.0,48.2972,48.4889,48.1972,48.4388,17873.0
2018-12-20 13:00:00,58.12,58.12,57.88,57.95,15620.0,48.4388,48.4388,48.2388,48.2972,15620.0
2018-12-20 13:05:00,57.99,58.05,57.76,57.76,24509.0,48.3305,48.3805,48.1388,48.1388,24509.0
2018-12-20 13:10:00,57.76,57.93,57.65,57.88,69885.0,48.1388,48.2805,48.0471,48.2388,69885.0
2018-12-20 13:15:00,57.83,58.0,57.82,57.9,25658.0,48.1972,48.3388,48.1888,48.2555,25658.0
2018-12-20 13:20:00,57.89,58.0,57.8,57.85,26119.0,48.2472,48.3388,48.1721,48.2138,26119.0
2018-12-20 13:25:00,57.9,57.98,57.84,57.87,21487.0,48.2555,48.3222,48.2055,48.2305,21487.0
2018-12-20 13:30:00,57.85,57.93,57.72,57.78,41259.0,48.2138,48.2805,48.1055,48.1555,41259.0
2018-12-20 13:35:00,57.78,57.85,57.71,57.8,74981.0,48.1555,48.2138,48.0971,48.1721,74981.0
2018-12-20 13:40:00,57.79,57.81,57.53,57.65,37826.0,48.1638,48.1805,47.9471,48.0471,37826.0
2018-12-20 13:45:00,57.66,57.67,57.57,57.6,48144.0,48.0555,48.0638,47.9805,48.0055,48144.0
2018-12-20 13:50:00,57.6,57.61,57.48,57.53,42132.0,48.0055,48.0138,47.9055,47.9471,42132.0
2018-12-20 13:55:00,57.53,57.61,57.47,57.5,50004.0,47.9471,48.0138,47.8971,47.9221,50004.0
2018-12-20 14:00:00,57.48,57.54,57.1,57.12,66150.0,47.9055,47.9555,47.5887,47.6054,66150.0
2018-12-20 14:05:00,57.14,57.38,57.12,57.16,59550.0,47.6221,47.8221,47.6054,47.6388,59550.0
2018-12-20 14:10:00,57.13,57.22,56.95,57.22,42490.0,47.6138,47.6888,47.4637,47.6888,42490.0
2018-12-20 14:15:00,57.23,57.33,57.08,57.09,33181.0,47.6971,47.7804,47.5721,47.5804,33181.0
2018-12-20 14:20:00,57.09,57.43,57.05,57.37,52291.0,47.5804,47.8638,47.5471,47.8138,52291.0
2018-12-20 14:25:00,57.38,57.56,57.25,57.46,41486.0,47.8221,47.9721,47.7138,47.8888,41486.0
2018-12-20 14:30:00,57.46,57.67,57.38,57.55,36125.0,47.8888,48.0638,47.8221,47.9638,36125.0
2018-12-20 14:35:00,57.55,57.86,57.54,57.63,27873.0,47.9638,48.2222,47.9555,48.0305,27873.0
2018-12-20 14:40:00,57.61,58.0,57.55,57.96,28975.0,48.0138,48.3388,47.9638,48.3055,28975.0
2018-12-20 14:45:00,57.99,58.24,57.89,58.19,102416.0,48.3305,48.5389,48.2472,48.4972,102416.0
2018-12-20 14:50:00,58.18,58.21,57.97,58.02,95411.0,48.4889,48.5139,48.3138,48.3555,95411.0
2018-12-20 14:55:00,57.99,58.03,57.81,58.02,41450.0,48.3305,48.3638,48.1805,48.3555,41450.0
2018-12-20 15:00:00,57.98,58.03,57.82,57.85,30442.0,48.3222,48.3638,48.1888,48.2138,30442.0
2018-12-20 15:05:00,57.87,58.12,57.74,58.06,85183.0,48.2305,48.4388,48.1221,48.3888,85183.0
2018-12-20 15:10:00,58.08,58.31,57.99,58.24,74080.0,48.4055,48.5972,48.3305,48.5389,74080.0
2018-12-20 15:15:00,58.3,58.41,58.22,58.29,50395.0,48.5889,48.6805,48.5222,48.5805,50395.0
2018-12-20 15:20:00,58.28,58.61,58.25,58.56,30876.0,48.5722,48.8472,48.5472,48.8056,30876.0
2018-12-20 15:25:00,58.56,58.62,58.25,58.25,40540.0,48.8056,48.8556,48.5472,48.5472,40540.0
2018-12-20 15:30:00,58.28,58.45,58.25,58.32,98243.0,48.5722,48.7139,48.5472,48.6055,98243.0
2018-12-20 15:35:00,58.31,58.42,58.23,58.31,127937.0,48.5972,48.6889,48.5305,48.5972,127937.0
2018-12-20 15:40:00,58.29,58.34,57.96,57.98,72471.0,48.5805,48.6222,48.3055,48.3222,72471.0
2018-12-20 15:45:00,57.99,58.21,57.9,58.09,63448.0,48.3305,48.5139,48.2555,48.4138,63448.0
2018-12-20 15:50:00,58.08,58.14,57.8,57.8,81434.0,48.4055,48.4555,48.1721,48.1721,81434.0
2018-12-20 15:55:00,57.8,57.95,57.78,57.85,319756.0,48.1721,48.2972,48.1555,48.2138,319756.0
2018-12-21 09:30:00,57.73,58.4,57.44,58.28,460947.0,48.1138,48.6722,47.8721,48.5722,460947.0
2018-12-21 09:35:00,58.21,58.3,57.82,58.21,32486.0,48.5139,48.5889,48.1888,48.5139,32486.0
2018-12-21 09:40:00,58.27,58.28,57.54,57.68,20072.0,48.5639,48.5722,47.9555,48.0721,20072.0
2018-12-21 09:45:00,57.69,57.99,57.64,57.85,23993.0,48.0805,48.3305,48.0388,48.2138,23993.0
2018-12-21 09:50:00,57.87,58.08,57.74,57.82,31663.0,48.2305,48.4055,48.1221,48.1888,31663.0
2018-12-21 09:55:00,57.81,58.07,57.8,57.93,37111.0,48.1805,48.3972,48.1721,48.2805,37111.0
2018-12-21 10:00:00,57.92,58.03,57.71,57.82,28653.0,48.2722,48.3638,48.0971,48.1888,28653.0
2018-12-21 10:05:00,57.81,57.86,57.72,57.82,30532.0,48.1805,48.2222,48.1055,48.1888,30532.0
2018-12-21 10:10:00,57.83,58.34,57.83,58.34,109396.0,48.1972,48.6222,48.1972,48.6222,109396.0
2018-12-21 10:15:00,58.35,58.66,58.26,58.52,122868.0,48.6305,48.8889,48.5555,48.7722,122868.0
2018-12-21 10:20:00,58.49,58.86,58.38,58.79,47512.0,48.7472,49.0556,48.6555,48.9972,47512.0
2018-12-21 10:25:00,58.83,58.89,58.35,58.82,24084.0,49.0306,49.0806,48.6305,49.0222,24084.0
2018-12-21 10:30:00,58.81,58.85,58.48,58.53,36818.0,49.0139,49.0472,48.7389,48.7806,36818.0
2018-12-21 10:35:00,58.53,58.65,58.37,58.59,57107.0,48.7806,48.8806,48.6472,48.8306,57107.0
2018-12-21 10:40:00,58.6,58.64,58.22,58.26,52135.0,48.8389,48.8722,48.5222,48.5555,52135.0
2018-12-21 10:45:00,58.29,58.52,58.26,58.27,79341.0,48.5805,48.7722,48.5555,48.5639,79341.0
2018-12-21 10:50:00,58.25,58.34,58.04,58.18,31943.0,48.5472,48.6222,48.3722,48.4889,31943.0
2018-12-21 10:55:00,58.23,58.35,58.2,58.24,21162.0,48.5305,48.6305,48.5055,48.5389,21162.0
2018-12-21 11:00:00,58.23,58.25,58.03,58.1,16397.0,48.5305,48.5472,48.3638,48.4222,16397.0
2018-12-21 11:05:00,58.08,58.08,57.6,57.63,31351.0,48.4055,48.4055,48.0055,48.0305,31351.0
2018-12-21 11:10:00,57.67,57.92,57.66,57.83,24595.0,48.0638,48.2722,48.0555,48.1972,24595.0
2018-12-21 11:15:00,57.81,58.21,57.81,58.15,22166.0,48.1805,48.5139,48.1805,48.4638,22166.0
2018-12-21 11:20:00,58.1,58.3,58.06,58.21,17732.0,48.4222,48.5889,48.3888,48.5139,17732.0
2018-12-21 11:25:00,58.18,58.43,58.07,58.42,18911.0,48.4889,48.6972,48.3972,48.6889,18911.0
2018-12-21 11:30:00,58.43,58.51,58.28,58.33,26633.0,48.6972,48.7639,48.5722,48.6139,26633.0
2018-12-21 11:35:00,58.33,58.38,58.15,58.2,22877.0,48.6139,48.6555,48.4638,48.5055,22877.0
2018-12-21 11:40:00,58.18,58.3,58.07,58.27,21211.0,48.4889,48.5889,48.3972,48.5639,21211.0
2018-12-21 11:45:00,58.27,58.28,57.8,57.8,28181.0,48.5639,48.5722,48.1721,48.1721,28181.0
2018-12-21 11:50:00,57.84,58.13,57.8,58.03,17771.0,48.2055,48.4472,48.1721,48.3638,17771.0
2018-12-21 11:55:00,58.09,58.15,57.99,58.05,12017.0,48.4138,48.4638,48.3305,48.3805,12017.0
2018-12-21 12:00:00,58.03,58.05,57.91,57.99,20198.0,48.3638,48.3805,48.2638,48.3305,20198.0
2018-12-21 12:05:00,57.95,58.01,57.8,57.86,18211.0,48.2972,48.3472,48.1721,48.2222,18211.0
2018-12-21 12:10:00,57.89,57.9,57.72,57.75,15186.0,48.2472,48.2555,48.1055,48.1305,15186.0
2018-12-21 12:15:00,57.72,57.85,57.65,57.7,26687.0,48.1055,48.2138,48.0471,48.0888,26687.0
2018-12-21 12:20:00,57.65,57.78,57.6,57.68,13454.0,48.0471,48.1555,48.0055,48.0721,13454.0
2018-12-21 12:25:00,57.65,57.71,57.5,57.54,23821.0,48.0471,48.0971,47.9221,47.9555,23821.0
2018-12-21 12:30:00,57.51,57.55,57.25,57.52,20808.0,47.9305,47.9638,47.7138,47.9388,20808.0
2018-12-21 12:35:00,57.51,57.95,57.47,57.92,23083.0,47.9305,48.2972,47.8971,48.2722,23083.0
2018-12-21 12:40:00,57.96,58.09,57.85,58.02,13658.0,48.3055,48.4138,48.2138,48.3555,13658.0
2018-12-21 12:45:00,58.02,58.3,58.02,58.08,23771.0,48.3555,48.5889,48.3555,48.4055,23771.0
2018-12-21 12:50:00,58.11,58.16,57.78,57.78,25308.0,48.4305,48.4722,48.1555,48.1555,25308.0
2018-12-21 12:55:00,57.79,57.93,57.69,57.79,19005.0,48.1638,48.2805,48.0805,48.1638,19005.0
2018-12-21 13:00:00,57.8,57.97,57.76,57.86,13389.0,48.1721,48.3138,48.1388,48.2222,13389.0
2018-12-21 13:05:00,57.86,57.89,57.66,57.87,17540.0,48.2222,48.2472,48.0555,48.2305,17540.0
2018-12-21 13:10:00,57.86,57.99,57.74,57.9,18056.0,48.2222,48.3305,48.1221,48.2555,18056.0
2018-12-21 13:15:00,57.88,57.98,57.79,57.86,14722.0,48.2388,48.3222,48.1638,48.2222,14722.0
2018-12-21 13:20:00,57.83,58.02,57.79,57.96,25124.0,48.1972,48.3555,48.1638,48.3055,25124.0
2018-12-21 13:25:00,58.01,58.16,57.86,57.97,13102.0,48.3472,48.4722,48.2222,48.3138,13102.0
2018-12-21 13:30:00,57.98,58.14,57.91,58.14,18267.0,48.3222,48.4555,48.2638,48.4555,18267.0
2018-12-21 13:35:00,58.15,58.15,57.92,58.0,28942.0,48.4638,48.4638,48.2722,48.3388,28942.0
2018-12-21 13:40:00,58.0,58.17,57.82,58.15,75992.0,48.3388,48.4805,48.1888,48.4638,75992.0
2018-12-21 13:45:00,58.13,58.13,57.82,57.82,22811.0,48.4472,48.4472,48.1888,48.1888,22811.0
2018-12-21 13:50:00,57.84,57.91,57.5,57.62,26419.0,48.2055,48.2638,47.9221,48.0221,26419.0
2018-12-21 13:55:00,57.64,57.69,57.56,57.65,17337.0,48.0388,48.0805,47.9721,48.0471,17337.0
2018-12-21 14:00:00,57.63,57.78,57.61,57.63,25036.0,48.0305,48.1555,48.0138,48.0305,25036.0
2018-12-21 14:05:00,57.64,57.77,57.59,57.61,25540.0,48.0388,48.1471,47.9971,48.0138,25540.0
2018-12-21 14:10:00,57.61,57.69,57.42,57.5,25682.0,48.0138,48.0805,47.8554,47.9221,25682.0
2018-12-21 14:15:00,57.51,57.68,57.43,57.67,19039.0,47.9305,48.0721,47.8638,48.0638,19039.0
2018-12-21 14:20:00,57.7,57.86,57.66,57.73,16953.0,48.0888,48.2222,48.0555,48.1138,16953.0
2018-12-21 14:25:00,57.74,57.74,57.55,57.64,13288.0,48.1221,48.1221,47.9638,48.0388,13288.0
2018-12-21 14:30:00,57.64,57.7,57.57,57.58,15837.0,48.0388,48.0888,47.9805,47.9888,15837.0
2018-12-21 14:35:00,57.56,57.72,57.53,57.62,35698.0,47.9721,48.1055,47.9471,48.0221,35698.0
2018-12-21 14:40:00,57.66,57.68,57.34,57.37,27610.0,48.0555,48.0721,47.7888,47.8138,27610.0
2018-12-21 14:45:00,57.39,57.54,57.35,57.5,22378.0,47.8304,47.9555,47.7971,47.9221,22378.0
2018-12-21 14:50:00,57.53,57.76,57.48,57.48,48093.0,47.9471,48.1388,47.9055,47.9055,48093.0
2018-12-21 14:55:00,57.5,57.6,57.38,57.57,26240.0,47.9221,48.0055,47.8221,47.9805,26240.0
2018-12-21 15:00:00,57.57,57.65,57.53,57.62,27249.0,47.9805,48.0471,47.9471,48.0221,27249.0
2018-12-21 15:05:00,57.62,57.62,57.46,57.55,34142.0,48.0221,48.0221,47.8888,47.9638,34142.0
2018-12-21 15:10:00,57.53,57.53,57.29,57.35,28219.0,47.9471,47.9471,47.7471,47.7971,28219.0
2018-12-21 15:15:00,57.33,57.42,57.19,57.25,62319.0,47.7804,47.8554,47.6638,47.7138,62319.0
2018-12-21 15:20:00,57.26,57.45,57.22,57.45,66529.0,47.7221,47.8804,47.6888,47.8804,66529.0
2018-12-21 15:25:00,57.46,57.46,57.2,57.22,46610.0,47.8888,47.8888,47.6721,47.6888,46610.0
2018-12-21 15:30:00,57.22,57.39,57.17,57.24,67696.0,47.6888,47.8304,47.6471,47.7054,67696.0
2018-12-21 15:35:00,57.23,57.25,56.94,56.96,45189.0,47.6971,47.7138,47.4554,47.4721,45189.0
2018-12-21 15:40:00,56.95,57.22,56.91,57.06,61630.0,47.4637,47.6888,47.4304,47.5554,61630.0
2018-12-21 15:45:00,57.07,57.29,57.07,57.16,58527.0,47.5637,47.7471,47.5637,47.6388,58527.0
2018-12-21 15:50:00,57.16,57.16,56.94,56.98,95625.0,47.6388,47.6388,47.4554,47.4887,95625.0
2018-12-21 15:55:00,56.98,56.98,56.56,56.8,564921.0,47.4887,47.4887,47.1387,47.3387,564921.0
2018-12-24 09:30:00,56.33,56.5,56.04,56.4,37686.0,46.947,47.0887,46.7053,47.0053,37686.0
2018-12-24 09:35:00,56.36,56.41,55.58,55.86,35326.0,46.972,47.0137,46.3219,46.5553,35326.0
2018-12-24 09:40:00,55.93,56.02,55.23,55.44,39728.0,46.6136,46.6886,46.0302,46.2053,39728.0
2018-12-24 09:45:00,55.41,55.69,55.23,55.4,36405.0,46.1803,46.4136,46.0302,46.1719,36405.0
2018-12-24 09:50:00,55.35,55.69,55.17,55.33,20822.0,46.1302,46.4136,45.9802,46.1136,20822.0
2018-12-24 09:55:00,55.28,55.58,55.08,55.58,18503.0,46.0719,46.3219,45.9052,46.3219,18503.0
2018-12-24 10:00:00,55.55,55.88,55.51,55.85,26807.0,46.2969,46.572,46.2636,46.547,26807.0
2018-12-24 10:05:00,55.85,55.98,55.66,55.89,33367.0,46.547,46.6553,46.3886,46.5803,33367.0
2018-12-24 10:10:00,55.85,56.13,55.83,56.12,26646.0,46.547,46.7803,46.5303,46.772,26646.0
2018-12-24 10:15:00,56.12,56.18,56.01,56.09,13296.0,46.772,46.822,46.6803,46.747,13296.0
2018-12-24 10:20:00,56.05,56.22,55.93,56.11,17563.0,46.7136,46.8553,46.6136,46.7637,17563.0
2018-12-24 10:25:00,56.08,56.37,56.05,56.24,16176.0,46.7387,46.9803,46.7136,46.872,16176.0
2018-12-24 10:30:00,56.25,56.41,56.02,56.16,17553.0,46.8803,47.0137,46.6886,46.8053,17553.0
2018-12-24 10:35:00,56.12,56.48,56.08,56.44,14701.0,46.772,47.072,46.7387,47.0387,14701.0
2018-12-24 10:40:00,56.42,56.78,56.38,56.52,20743.0,47.022,47.3221,46.9887,47.1054,20743.0
2018-12-24 10:45:00,56.51,56.56,56.28,56.37,18829.0,47.097,47.1387,46.9053,46.9803,18829.0
2018-12-24 10:50:00,56.36,56.36,56.08,56.11,28194.0,46.972,46.972,46.7387,46.7637,28194.0
2018-12-24 10:55:00,56.1,56.37,56.06,56.37,21445.0,46.7553,46.9803,46.722,46.9803,21445.0
2018-12-24 11:00:00,56.41,56.54,56.06,56.06,20370.0,47.0137,47.122,46.722,46.722,20370.0
2018-12-24 11:05:00,56.07,56.22,56.0,56.08,12480.0,46.7303,46.8553,46.672,46.7387,12480.0
2018-12-24 11:10:00,56.03,56.1,55.86,56.09,9599.0,46.697,46.7553,46.5553,46.747,9599.0
2018-12-24 11:15:00,56.11,56.11,55.76,56.09,25935.0,46.7637,46.7637,46.472,46.747,25935.0
2018-12-24 11:20:00,56.04,56.13,55.89,55.89,8510.0,46.7053,46.7803,46.5803,46.5803,8510.0
2018-12-24 11:25:00,55.92,55.99,55.84,55.93,9913.0,46.6053,46.6636,46.5386,46.6136,9913.0
2018-12-24 11:30:00,55.94,56.12,55.93,56.05,9637.0,46.622,46.772,46.6136,46.7136,9637.0
2018-12-24 11:35:00,56.05,56.09,55.91,56.05,12207.0,46.7136,46.747,46.597,46.7136,12207.0
2018-12-24 11:40:00,56.06,56.2,55.92,55.96,13386.0,46.722,46.8387,46.6053,46.6386,13386.0
2018-12-24 11:45:00,55.95,55.97,55.72,55.72,11710.0,46.6303,46.647,46.4386,46.4386,11710.0
2018-12-24 11:50:00,55.7,55.83,55.68,55.81,10130.0,46.4219,46.5303,46.4053,46.5136,10130.0
2018-12-24 11:55:00,55.84,55.94,55.78,55.81,10154.0,46.5386,46.622,46.4886,46.5136,10154.0
2018-12-24 12:00:00,55.84,56.02,55.8,55.99,22506.0,46.5386,46.6886,46.5053,46.6636,22506.0
2018-12-24 12:05:00,55.97,55.97,55.75,55.75,15324.0,46.647,46.647,46.4636,46.4636,15324.0
2018-12-24 12:10:00,55.76,55.86,55.67,55.85,22601.0,46.472,46.5553,46.3969,46.547,22601.0
2018-12-24 12:15:00,55.84,55.94,55.74,55.76,15767.0,46.5386,46.622,46.4553,46.472,15767.0
2018-12-24 12:20:00,55.75,55.83,55.66,55.82,23651.0,46.4636,46.5303,46.3886,46.522,23651.0
2018-12-24 12:25:00,55.82,56.02,55.73,55.81,27626.0,46.522,46.6886,46.447,46.5136,27626.0
2018-12-24 12:30:00,55.81,55.98,55.68,55.81,22584.0,46.5136,46.6553,46.4053,46.5136,22584.0
2018-12-24 12:35:00,55.79,55.89,55.67,55.78,24220.0,46.497,46.5803,46.3969,46.4886,24220.0
2018-12-24 12:40:00,55.78,55.81,55.66,55.69,27625.0,46.4886,46.5136,46.3886,46.4136,27625.0
2018-12-24 12:45:00,55.66,55.68,55.5,55.61,33752.0,46.3886,46.4053,46.2553,46.3469,33752.0
2018-12-24 12:50:00,55.6,55.6,55.4,55.46,42488.0,46.3386,46.3386,46.1719,46.2219,42488.0
2018-12-24 12:55:00,55.45,55.45,54.82,54.82,189881.0,46.2136,46.2136,45.6885,45.6885,189881.0
2018-12-26 09:30:00,55.46,55.6,55.27,55.35,65228.0,46.2219,46.3386,46.0636,46.1302,65228.0
2018-12-26 09:35:00,55.41,55.56,55.28,55.39,26833.0,46.1803,46.3053,46.0719,46.1636,26833.0
2018-12-26 09:40:00,55.37,55.41,55.16,55.2,14673.0,46.1469,46.1803,45.9719,46.0052,14673.0
2018-12-26 09:45:00,55.2,55.46,55.16,55.44,16013.0,46.0052,46.2219,45.9719,46.2053,16013.0
2018-12-26 09:50:00,55.46,55.66,55.44,55.48,15755.0,46.2219,46.3886,46.2053,46.2386,15755.0
2018-12-26 09:55:00,55.44,55.47,55.19,55.21,14980.0,46.2053,46.2303,45.9969,46.0136,14980.0
2018-12-26 10:00:00,55.21,55.45,55.16,55.16,30065.0,46.0136,46.2136,45.9719,45.9719,30065.0
2018-12-26 10:05:00,55.15,55.19,54.9,55.06,41655.0,45.9636,45.9969,45.7552,45.8886,41655.0
2018-12-26 10:10:00,55.1,55.1,54.65,54.65,28462.0,45.9219,45.9219,45.5468,45.5468,28462.0
2018-12-26 10:15:00,54.63,54.78,54.5,54.55,46499.0,45.5302,45.6552,45.4218,45.4635,46499.0
2018-12-26 10:20:00,54.53,55.0,54.52,54.84,49266.0,45.4468,45.8385,45.4385,45.7052,49266.0
2018-12-26 10:25:00,54.85,55.05,54.74,54.74,14427.0,45.7135,45.8802,45.6219,45.6219,14427.0
2018-12-26 10:30:00,54.76,54.86,54.66,54.75,41736.0,45.6385,45.7219,45.5552,45.6302,41736.0
2018-12-26 10:35:00,54.75,54.8,54.62,54.7,17659.0,45.6302,45.6719,45.5218,45.5885,17659.0
2018-12-26 10:40:00,54.7,54.82,54.68,54.77,16321.0,45.5885,45.6885,45.5719,45.6469,16321.0
2018-12-26 10:45:00,54.76,54.95,54.76,54.94,22837.0,45.6385,45.7969,45.6385,45.7885,22837.0
2018-12-26 10:50:00,54.94,55.03,54.62,54.67,21463.0,45.7885,45.8636,45.5218,45.5635,21463.0
2018-12-26 10:55:00,54.71,54.83,54.67,54.77,32363.0,45.5969,45.6969,45.5635,45.6469,32363.0
2018-12-26 11:00:00,54.79,55.1,54.73,55.08,46402.0,45.6635,45.9219,45.6135,45.9052,46402.0
2018-12-26 11:05:00,55.08,55.1,54.82,54.99,22625.0,45.9052,45.9219,45.6885,45.8302,22625.0
2018-12-26 11:10:00,54.98,55.1,54.92,54.95,17997.0,45.8219,45.9219,45.7719,45.7969,17997.0
2018-12-26 11:15:00,54.97,55.25,54.94,55.22,27217.0,45.8135,46.0469,45.7885,46.0219,27217.0
2018-12-26 11:20:00,55.24,55.26,55.14,55.16,22520.0,46.0386,46.0552,45.9552,45.9719,22520.0
2018-12-26 11:25:00,55.15,55.43,55.15,55.39,26100.0,45.9636,46.1969,45.9636,46.1636,26100.0
2018-12-26 11:30:00,55.36,55.39,55.18,55.27,41536.0,46.1386,46.1636,45.9886,46.0636,41536.0
2018-12-26 11:35:00,55.28,55.43,55.21,55.27,37144.0,46.0719,46.1969,46.0136,46.0636,37144.0
2018-12-26 11:40:00,55.28,55.36,55.16,55.29,42823.0,46.0719,46.1386,45.9719,46.0802,42823.0
2018-12-26 11:45:00,55.28,55.29,54.95,55.02,67370.0,46.0719,46.0802,45.7969,45.8552,67370.0
2018-12-26 11:50:00,55.0,55.07,54.86,54.95,69509.0,45.8385,45.8969,45.7219,45.7969,69509.0
2018-12-26 11:55:00,54.95,55.19,54.89,55.15,101756.0,45.7969,45.9969,45.7469,45.9636,101756.0
2018-12-26 12:00:00,55.15,55.27,55.04,55.15,64263.0,45.9636,46.0636,45.8719,45.9636,64263.0
2018-12-26 12:05:00,55.15,55.48,55.09,55.46,34403.0,45.9636,46.2386,45.9136,46.2219,34403.0
2018-12-26 12:10:00,55.46,55.95,55.44,55.9,39691.0,46.2219,46.6303,46.2053,46.5886,39691.0
2018-12-26 12:15:00,55.85,55.88,55.68,55.8,23721.0,46.547,46.572,46.4053,46.5053,23721.0
2018-12-26 12:20:00,55.8,55.85,55.62,55.73,30762.0,46.5053,46.547,46.3553,46.447,30762.0
2018-12-26 12:25:00,55.73,55.83,55.7,55.73,31832.0,46.447,46.5303,46.4219,46.447,31832.0
2018-12-26 12:30:00,55.75,55.86,55.67,55.79,40388.0,46.4636,46.5553,46.3969,46.497,40388.0
2018-12-26 12:35:00,55.79,55.89,55.7,55.79,70915.0,46.497,46.5803,46.4219,46.497,70915.0
2018-12-26 12:40:00,55.82,55.99,55.76,55.96,88449.0,46.522,46.6636,46.472,46.6386,88449.0
2018-12-26 12:45:00,55.95,56.08,55.79,55.84,30676.0,46.6303,46.7387,46.497,46.5386,30676.0
2018-12-26 12:50:00,55.82,56.01,55.82,55.94,27969.0,46.522,46.6803,46.522,46.622,27969.0
2018-12-26 12:55:00,55.96,56.07,55.94,55.97,26762.0,46.6386,46.7303,46.622,46.647,26762.0
2018-12-26 13:00:00,55.98,56.05,55.89,55.9,32908.0,46.6553,46.7136,46.5803,46.5886,32908.0
2018-12-26 13:05:00,55.9,56.03,55.87,56.03,16137.0,46.5886,46.697,46.5636,46.697,16137.0
2018-12-26 13:10:00,56.01,56.04,55.85,55.93,31082.0,46.6803,46.7053,46.547,46.6136,31082.0
2018-12-26 13:15:00,55.89,55.94,55.79,55.8,13678.0,46.5803,46.622,46.497,46.5053,13678.0
2018-12-26 13:20:00,55.8,55.99,55.8,55.97,17594.0,46.5053,46.6636,46.5053,46.647,17594.0
2018-12-26 13:25:00,55.96,56.08,55.87,56.0,36920.0,46.6386,46.7387,46.5636,46.672,36920.0
2018-12-26 13:30:00,56.01,56.13,55.98,56.0,17894.0,46.6803,46.7803,46.6553,46.672,17894.0
2018-12-26 13:35:00,55.97,56.1,55.96,56.04,16805.0,46.647,46.7553,46.6386,46.7053,16805.0
2018-12-26 13:40:00,56.04,56.21,56.03,56.08,30708.0,46.7053,46.847,46.697,46.7387,30708.0
2018-12-26 13:45:00,56.12,56.34,56.12,56.29,10800.0,46.772,46.9553,46.772,46.9137,10800.0
2018-12-26 13:50:00,56.3,56.52,56.29,56.51,18200.0,46.922,47.1054,46.9137,47.097,18200.0
2018-12-26 13:55:00,56.51,56.51,56.41,56.49,30416.0,47.097,47.097,47.0137,47.0804,30416.0
2018-12-26 14:00:00,56.5,56.51,56.32,56.42,33447.0,47.0887,47.097,46.9387,47.022,33447.0
2018-12-26 14:05:00,56.41,56.53,56.32,56.49,14630.0,47.0137,47.1137,46.9387,47.0804,14630.0
2018-12-26 14:10:00,56.5,56.59,56.47,56.52,21099.0,47.0887,47.1637,47.0637,47.1054,21099.0
2018-12-26 14:15:00,56.51,56.57,56.35,56.43,43371.0,47.097,47.147,46.9637,47.0304,43371.0
2018-12-26 14:20:00,56.45,56.53,56.41,56.53,12442.0,47.047,47.1137,47.0137,47.1137,12442.0
2018-12-26 14:25:00,56.52,56.68,56.42,56.64,18331.0,47.1054,47.2387,47.022,47.2054,18331.0
2018-12-26 14:30:00,56.66,56.79,56.66,56.78,21635.0,47.222,47.3304,47.222,47.3221,21635.0
2018-12-26 14:35:00,56.79,56.8,56.61,56.69,44811.0,47.3304,47.3387,47.1804,47.247,44811.0
2018-12-26 14:40:00,56.7,56.74,56.54,56.64,53184.0,47.2554,47.2887,47.122,47.2054,53184.0
2018-12-26 14:45:00,56.68,56.7,56.59,56.61,31361.0,47.2387,47.2554,47.1637,47.1804,31361.0
2018-12-26 14:50:00,56.59,56.72,56.59,56.66,25662.0,47.1637,47.272,47.1637,47.222,25662.0
2018-12-26 14:55:00,56.66,56.78,56.57,56.77,37765.0,47.222,47.3221,47.147,47.3137,37765.0
2018-12-26 15:00:00,56.76,56.83,56.61,56.7,42822.0,47.3054,47.3637,47.1804,47.2554,42822.0
2018-12-26 15:05:00,56.72,56.81,56.72,56.76,30263.0,47.272,47.3471,47.272,47.3054,30263.0
2018-12-26 15:10:00,56.78,56.81,56.76,56.81,25193.0,47.3221,47.3471,47.3054,47.3471,25193.0
2018-12-26 15:15:00,56.81,56.82,56.71,56.71,38195.0,47.3471,47.3554,47.2637,47.2637,38195.0
2018-12-26 15:20:00,56.73,56.86,56.73,56.86,33922.0,47.2804,47.3887,47.2804,47.3887,33922.0
2018-12-26 15:25:00,56.88,56.93,56.83,56.85,33542.0,47.4054,47.4471,47.3637,47.3804,33542.0
2018-12-26 15:30:00,56.86,56.9,56.83,56.84,45051.0,47.3887,47.4221,47.3637,47.3721,45051.0
2018-12-26 15:35:00,56.84,57.13,56.82,57.11,49571.0,47.3721,47.6138,47.3554,47.5971,49571.0
2018-12-26 15:40:00,57.1,57.34,57.01,57.34,50149.0,47.5887,47.7888,47.5137,47.7888,50149.0
2018-12-26 15:45:00,57.35,57.46,57.25,57.38,123803.0,47.7971,47.8888,47.7138,47.8221,123803.0
2018-12-26 15:50:00,57.38,57.62,57.34,57.62,71005.0,47.8221,48.0221,47.7888,48.0221,71005.0
2018-12-26 15:55:00,57.62,57.89,57.59,57.88,276195.0,48.0221,48.2472,47.9971,48.2388,276195.0
2018-12-27 09:30:00,57.04,57.65,56.81,57.53,44459.0,47.5387,48.0471,47.3471,47.9471,44459.0
2018-12-27 09:35:00,57.46,57.96,57.39,57.61,19578.0,47.8888,48.3055,47.8304,48.0138,19578.0
2018-12-27 09:40:00,57.67,57.79,57.43,57.59,23748.0,48.0638,48.1638,47.8638,47.9971,23748.0
2018-12-27 09:45:00,57.63,57.78,57.18,57.18,11019.0,48.0305,48.1555,47.6554,47.6554,11019.0
2018-12-27 09:50:00,57.06,57.26,57.0,57.13,16231.0,47.5554,47.7221,47.5054,47.6138,16231.0
2018-12-27 09:55:00,57.12,57.49,57.09,57.41,12779.0,47.6054,47.9138,47.5804,47.8471,12779.0
2018-12-27 10:00:00,57.52,57.6,57.25,57.39,14540.0,47.9388,48.0055,47.7138,47.8304,14540.0
2018-12-27 10:05:00,57.41,57.53,57.23,57.23,15899.0,47.8471,47.9471,47.6971,47.6971,15899.0
2018-12-27 10:10:00,57.27,57.42,57.22,57.37,16618.0,47.7304,47.8554,47.6888,47.8138,16618.0
2018-12-27 10:15:00,57.39,57.5,57.16,57.16,14371.0,47.8304,47.9221,47.6388,47.6388,14371.0
2018-12-27 10:20:00,57.18,57.33,57.13,57.13,17968.0,47.6554,47.7804,47.6138,47.6138,17968.0
2018-12-27 10:25:00,57.2,57.41,57.18,57.36,22639.0,47.6721,47.8471,47.6554,47.8054,22639.0
2018-12-27 10:30:00,57.32,57.41,57.17,57.39,27283.0,47.7721,47.8471,47.6471,47.8304,27283.0
2018-12-27 10:35:00,57.41,57.46,57.25,57.26,18119.0,47.8471,47.8888,47.7138,47.7221,18119.0
2018-12-27 10:40:00,57.24,57.43,57.16,57.42,11210.0,47.7054,47.8638,47.6388,47.8554,11210.0
2018-12-27 10:45:00,57.42,57.46,57.32,57.37,11970.0,47.8554,47.8888,47.7721,47.8138,11970.0
2018-12-27 10:50:00,57.35,57.38,56.99,57.01,11688.0,47.7971,47.8221,47.4971,47.5137,11688.0
2018-12-27 10:55:00,57.01,57.14,56.99,57.11,16032.0,47.5137,47.6221,47.4971,47.5971,16032.0
2018-12-27 11:00:00,57.1,57.29,57.1,57.18,15919.0,47.5887,47.7471,47.5887,47.6554,15919.0
2018-12-27 11:05:00,57.19,57.3,57.17,57.21,15215.0,47.6638,47.7554,47.6471,47.6804,15215.0
2018-12-27 11:10:00,57.2,57.34,57.19,57.27,10104.0,47.6721,47.7888,47.6638,47.7304,10104.0
2018-12-27 11:15:00,57.26,57.5,57.25,57.5,10452.0,47.7221,47.9221,47.7138,47.9221,10452.0
2018-12-27 11:20:00,57.47,57.5,57.42,57.47,10297.0,47.8971,47.9221,47.8554,47.8971,10297.0
2018-12-27 11:25:00,57.48,57.71,57.46,57.71,10162.0,47.9055,48.0971,47.8888,48.0971,10162.0
2018-12-27 11:30:00,57.72,57.93,57.72,57.76,12100.0,48.1055,48.2805,48.1055,48.1388,12100.0
2018-12-27 11:35:00,57.81,57.81,57.6,57.74,14118.0,48.1805,48.1805,48.0055,48.1221,14118.0
2018-12-27 11:40:00,57.72,57.72,57.46,57.51,17127.0,48.1055,48.1055,47.8888,47.9305,17127.0
2018-12-27 11:45:00,57.49,57.62,57.48,57.62,30503.0,47.9138,48.0221,47.9055,48.0221,30503.0
2018-12-27 11:50:00,57.62,57.82,57.62,57.62,21593.0,48.0221,48.1888,48.0221,48.0221,21593.0
2018-12-27 11:55:00,57.58,57.8,57.57,57.76,11435.0,47.9888,48.1721,47.9805,48.1388,11435.0
2018-12-27 12:00:00,57.78,57.78,57.43,57.43,22365.0,48.1555,48.1555,47.8638,47.8638,22365.0
2018-12-27 12:05:00,57.45,57.6,57.42,57.54,23876.0,47.8804,48.0055,47.8554,47.9555,23876.0
2018-12-27 12:10:00,57.55,57.58,57.43,57.48,16172.0,47.9638,47.9888,47.8638,47.9055,16172.0
2018-12-27 12:15:00,57.48,57.64,57.47,57.61,13108.0,47.9055,48.0388,47.8971,48.0138,13108.0
2018-12-27 12:20:00,57.59,57.67,57.54,57.67,14983.0,47.9971,48.0638,47.9555,48.0638,14983.0
2018-12-27 12:25:00,57.65,57.65,57.22,57.37,16001.0,48.0471,48.0471,47.6888,47.8138,16001.0
2018-12-27 12:30:00,57.35,57.37,57.22,57.31,12281.0,47.7971,47.8138,47.6888,47.7638,12281.0
2018-12-27 12:35:00,57.34,57.47,57.32,57.41,14916.0,47.7888,47.8971,47.7721,47.8471,14916.0
2018-12-27 12:40:00,57.43,57.44,57.22,57.27,11686.0,47.8638,47.8721,47.6888,47.7304,11686.0
2018-12-27 12:45:00,57.29,57.51,57.26,57.41,33762.0,47.7471,47.9305,47.7221,47.8471,33762.0
2018-12-27 12:50:00,57.4,57.68,57.38,57.66,8697.0,47.8388,48.0721,47.8221,48.0555,8697.0
2018-12-27 12:55:00,57.65,57.66,57.51,57.58,10414.0,48.0471,48.0555,47.9305,47.9888,10414.0
2018-12-27 13:00:00,57.55,57.67,57.49,57.54,10294.0,47.9638,48.0638,47.9138,47.9555,10294.0
2018-12-27 13:05:00,57.57,57.66,57.55,57.61,8142.0,47.9805,48.0555,47.9638,48.0138,8142.0
2018-12-27 13:10:00,57.6,57.64,57.47,57.58,14365.0,48.0055,48.0388,47.8971,47.9888,14365.0
2018-12-27 13:15:00,57.57,57.59,57.47,57.49,18681.0,47.9805,47.9971,47.8971,47.9138,18681.0
2018-12-27 13:20:00,57.49,57.57,57.45,57.55,21804.0,47.9138,47.9805,47.8804,47.9638,21804.0
2018-12-27 13:25:00,57.55,57.64,57.47,57.52,27807.0,47.9638,48.0388,47.8971,47.9388,27807.0
2018-12-27 13:30:00,57.5,57.57,57.49,57.54,17214.0,47.9221,47.9805,47.9138,47.9555,17214.0
2018-12-27 13:35:00,57.54,57.55,57.49,57.5,17594.0,47.9555,47.9638,47.9138,47.9221,17594.0
2018-12-27 13:40:00,57.49,57.52,57.43,57.49,16574.0,47.9138,47.9388,47.8638,47.9138,16574.0
2018-12-27 13:45:00,57.49,57.56,57.36,57.38,99058.0,47.9138,47.9721,47.8054,47.8221,99058.0
2018-12-27 13:50:00,57.38,57.41,57.14,57.23,66671.0,47.8221,47.8471,47.6221,47.6971,66671.0
2018-12-27 13:55:00,57.22,57.42,57.22,57.41,52792.0,47.6888,47.8554,47.6888,47.8471,52792.0
2018-12-27 14:00:00,57.41,57.41,57.19,57.38,36537.0,47.8471,47.8471,47.6638,47.8221,36537.0
2018-12-27 14:05:00,57.38,57.47,57.27,57.27,52954.0,47.8221,47.8971,47.7304,47.7304,52954.0
2018-12-27 14:10:00,57.27,57.32,57.17,57.28,43417.0,47.7304,47.7721,47.6471,47.7388,43417.0
2018-12-27 14:15:00,57.28,57.28,57.0,57.12,46665.0,47.7388,47.7388,47.5054,47.6054,46665.0
2018-12-27 14:20:00,57.12,57.19,57.07,57.1,27534.0,47.6054,47.6638,47.5637,47.5887,27534.0
2018-12-27 14:25:00,57.1,57.28,57.09,57.26,21258.0,47.5887,47.7388,47.5804,47.7221,21258.0
2018-12-27 14:30:00,57.27,57.27,57.1,57.17,20977.0,47.7304,47.7304,47.5887,47.6471,20977.0
2018-12-27 14:35:00,57.19,57.27,57.16,57.21,13874.0,47.6638,47.7304,47.6388,47.6804,13874.0
2018-12-27 14:40:00,57.25,57.64,57.24,57.63,20246.0,47.7138,48.0388,47.7054,48.0305,20246.0
2018-12-27 14:45:00,57.66,57.66,57.44,57.63,25215.0,48.0555,48.0555,47.8721,48.0305,25215.0
2018-12-27 14:50:00,57.6,57.89,57.57,57.8,17384.0,48.0055,48.2472,47.9805,48.1721,17384.0
2018-12-27 14:55:00,57.8,57.87,57.73,57.87,17145.0,48.1721,48.2305,48.1138,48.2305,17145.0
2018-12-27 15:00:00,57.88,57.89,57.66,57.79,17318.0,48.2388,48.2472,48.0555,48.1638,17318.0
2018-12-27 15:05:00,57.78,57.91,57.73,57.86,24783.0,48.1555,48.2638,48.1138,48.2222,24783.0
2018-12-27 15:10:00,57.85,58.13,57.79,58.12,27987.0,48.2138,48.4472,48.1638,48.4388,27987.0
2018-12-27 15:15:00,58.14,58.15,58.0,58.1,50768.0,48.4555,48.4638,48.3388,48.4222,50768.0
2018-12-27 15:20:00,58.11,58.3,58.09,58.3,31393.0,48.4305,48.5889,48.4138,48.5889,31393.0
2018-12-27 15:25:00,58.33,58.58,58.22,58.53,26218.0,48.6139,48.8222,48.5222,48.7806,26218.0
2018-12-27 15:30:00,58.53,58.69,58.31,58.63,29351.0,48.7806,48.9139,48.5972,48.8639,29351.0
2018-12-27 15:35:00,58.67,58.92,58.66,58.86,47458.0,48.8972,49.1056,48.8889,49.0556,47458.0
2018-12-27 15:40:00,58.88,59.25,58.84,59.15,61554.0,49.0723,49.3806,49.0389,49.2973,61554.0
2018-12-27 15:45:00,59.11,59.17,58.94,59.14,119134.0,49.2639,49.3139,49.1223,49.2889,119134.0
2018-12-27 15:50:00,59.13,59.15,58.83,58.88,129799.0,49.2806,49.2973,49.0306,49.0723,129799.0
2018-12-27 15:55:00,58.87,59.43,58.85,59.41,292228.0,49.0639,49.5306,49.0472,49.514,292228.0
2018-12-28 09:30:00,59.49,59.65,58.71,58.71,47539.0,49.5806,49.714,48.9306,48.9306,47539.0
2018-12-28 09:35:00,58.78,59.38,58.53,59.32,31195.0,48.9889,49.489,48.7806,49.439,31195.0
2018-12-28 09:40:00,59.31,59.58,58.99,59.5,29922.0,49.4306,49.6557,49.1639,49.589,29922.0
2018-12-28 09:45:00,59.5,59.55,59.23,59.28,34614.0,49.589,49.6306,49.364,49.4056,34614.0
2018-12-28 09:50:00,59.32,59.32,59.07,59.25,24873.0,49.439,49.439,49.2306,49.3806,24873.0
2018-12-28 09:55:00,59.25,59.3,58.91,59.16,16833.0,49.3806,49.4223,49.0973,49.3056,16833.0
2018-12-28 10:00:00,59.14,59.14,58.63,58.78,21102.0,49.2889,49.2889,48.8639,48.9889,21102.0
2018-12-28 10:05:00,58.86,58.97,58.79,58.85,10856.0,49.0556,49.1473,48.9972,49.0472,10856.0
2018-12-28 10:10:00,58.8,58.91,58.74,58.76,10742.0,49.0056,49.0973,48.9556,48.9722,10742.0
2018-12-28 10:15:00,58.79,58.9,58.77,58.87,13950.0,48.9972,49.0889,48.9806,49.0639,13950.0
2018-12-28 10:20:00,58.88,59.02,58.72,58.73,45337.0,49.0723,49.1889,48.9389,48.9472,45337.0
2018-12-28 10:25:00,58.65,58.74,58.58,58.65,16347.0,48.8806,48.9556,48.8222,48.8806,16347.0
2018-12-28 10:30:00,58.64,58.78,58.6,58.62,14275.0,48.8722,48.9889,48.8389,48.8556,14275.0
2018-12-28 10:35:00,58.61,58.64,58.4,58.55,28476.0,48.8472,48.8722,48.6722,48.7972,28476.0
2018-12-28 10:40:00,58.54,58.73,58.53,58.6,17457.0,48.7889,48.9472,48.7806,48.8389,17457.0
2018-12-28 10:45:00,58.64,59.03,58.64,58.95,18527.0,48.8722,49.1973,48.8722,49.1306,18527.0
2018-12-28 10:50:00,58.95,59.08,58.87,58.9,14738.0,49.1306,49.2389,49.0639,49.0889,14738.0
2018-12-28 10:55:00,58.91,58.93,58.72,58.72,11856.0,49.0973,49.1139,48.9389,48.9389,11856.0
2018-12-28 11:00:00,58.75,58.81,58.65,58.7,11530.0,48.9639,49.0139,48.8806,48.9222,11530.0
2018-12-28 11:05:00,58.69,58.87,58.63,58.87,13716.0,48.9139,49.0639,48.8639,49.0639,13716.0
2018-12-28 11:10:00,58.89,58.98,58.85,58.95,13768.0,49.0806,49.1556,49.0472,49.1306,13768.0
2018-12-28 11:15:00,58.91,59.12,58.85,58.91,19481.0,49.0973,49.2723,49.0472,49.0973,19481.0
2018-12-28 11:20:00,58.89,58.99,58.79,58.82,20190.0,49.0806,49.1639,48.9972,49.0222,20190.0
2018-12-28 11:25:00,58.85,58.97,58.8,58.97,19769.0,49.0472,49.1473,49.0056,49.1473,19769.0
2018-12-28 11:30:00,58.94,59.01,58.9,58.99,9300.0,49.1223,49.1806,49.0889,49.1639,9300.0
2018-12-28 11:35:00,58.99,59.26,58.99,59.25,10707.0,49.1639,49.389,49.1639,49.3806,10707.0
2018-12-28 11:40:00,59.25,59.29,59.17,59.17,9050.0,49.3806,49.414,49.3139,49.3139,9050.0
2018-12-28 11:45:00,59.16,59.18,58.97,59.05,10369.0,49.3056,49.3223,49.1473,49.2139,10369.0
2018-12-28 11:50:00,59.03,59.18,58.99,59.11,10100.0,49.1973,49.3223,49.1639,49.2639,10100.0
2018-12-28 11:55:00,59.11,59.46,59.1,59.38,17718.0,49.2639,49.5556,49.2556,49.489,17718.0
2018-12-28 12:00:00,59.39,59.39,59.18,59.36,16367.0,49.4973,49.4973,49.3223,49.4723,16367.0
2018-12-28 12:05:00,59.35,59.49,59.33,59.45,24693.0,49.464,49.5806,49.4473,49.5473,24693.0
2018-12-28 12:10:00,59.46,59.46,59.17,59.21,42904.0,49.5556,49.5556,49.3139,49.3473,42904.0
2018-12-28 12:15:00,59.2,59.21,59.0,59.09,13230.0,49.3389,49.3473,49.1723,49.2473,13230.0
2018-12-28 12:20:00,59.09,59.27,59.09,59.25,14078.0,49.2473,49.3973,49.2473,49.3806,14078.0
2018-12-28 12:25:00,59.26,59.26,59.13,59.2,12772.0,49.389,49.389,49.2806,49.3389,12772.0
2018-12-28 12:30:00,59.22,59.25,59.09,59.15,15958.0,49.3556,49.3806,49.2473,49.2973,15958.0
2018-12-28 12:35:00,59.15,59.24,59.1,59.22,14018.0,49.2973,49.3723,49.2556,49.3556,14018.0
2018-12-28 12:40:00,59.25,59.3,59.23,59.3,11987.0,49.3806,49.4223,49.364,49.4223,11987.0
2018-12-28 12:45:00,59.28,59.35,59.24,59.26,14640.0,49.4056,49.464,49.3723,49.389,14640.0
2018-12-28 12:50:00,59.27,59.37,59.22,59.37,11256.0,49.3973,49.4806,49.3556,49.4806,11256.0
2018-12-28 12:55:00,59.36,59.37,59.02,59.04,11978.0,49.4723,49.4806,49.1889,49.2056,11978.0
2018-12-28 13:00:00,59.05,59.22,59.05,59.18,15592.0,49.2139,49.3556,49.2139,49.3223,15592.0
2018-12-28 13:05:00,59.18,59.35,59.16,59.35,19017.0,49.3223,49.464,49.3056,49.464,19017.0
2018-12-28 13:10:00,59.35,59.45,59.3,59.44,8038.0,49.464,49.5473,49.4223,49.539,8038.0
2018-12-28 13:15:00,59.44,59.45,59.25,59.25,14336.0,49.539,49.5473,49.3806,49.3806,14336.0
2018-12-28 13:20:00,59.26,59.26,58.98,58.98,11209.0,49.389,49.389,49.1556,49.1556,11209.0
2018-12-28 13:25:00,59.0,59.14,59.0,59.13,10674.0,49.1723,49.2889,49.1723,49.2806,10674.0
2018-12-28 13:30:00,59.11,59.12,58.92,59.08,46121.0,49.2639,49.2723,49.1056,49.2389,46121.0
2018-12-28 13:35:00,59.09,59.14,59.03,59.1,10321.0,49.2473,49.2889,49.1973,49.2556,10321.0
2018-12-28 13:40:00,59.1,59.16,59.08,59.14,22634.0,49.2556,49.3056,49.2389,49.2889,22634.0
2018-12-28 13:45:00,59.15,59.35,59.15,59.33,9942.0,49.2973,49.464,49.2973,49.4473,9942.0
2018-12-28 13:50:00,59.32,59.43,59.32,59.34,9646.0,49.439,49.5306,49.439,49.4556,9646.0
2018-12-28 13:55:00,59.35,59.48,59.35,59.4,9308.0,49.464,49.5723,49.464,49.5056,9308.0
2018-12-28 14:00:00,59.37,59.57,59.37,59.5,6516.0,49.4806,49.6473,49.4806,49.589,6516.0
2018-12-28 14:05:00,59.54,59.65,59.53,59.62,15560.0,49.6223,49.714,49.614,49.689,15560.0
2018-12-28 14:10:00,59.61,59.84,59.59,59.79,20146.0,49.6807,49.8723,49.664,49.8307,20146.0
2018-12-28 14:15:00,59.8,59.99,59.8,59.83,26342.0,49.839,49.9974,49.839,49.864,26342.0
2018-12-28 14:20:00,59.82,59.89,59.68,59.79,23715.0,49.8557,49.914,49.739,49.8307,23715.0
2018-12-28 14:25:00,59.77,59.81,59.59,59.6,11117.0,49.814,49.8473,49.664,49.6723,11117.0
2018-12-28 14:30:00,59.6,59.64,59.48,59.58,23346.0,49.6723,49.7057,49.5723,49.6557,23346.0
2018-12-28 14:35:00,59.6,59.71,59.56,59.7,11973.0,49.6723,49.764,49.639,49.7557,11973.0
2018-12-28 14:40:00,59.68,59.81,59.62,59.78,13075.0,49.739,49.8473,49.689,49.8223,13075.0
2018-12-28 14:45:00,59.78,59.79,59.67,59.77,12027.0,49.8223,49.8307,49.7307,49.814,12027.0
2018-12-28 14:50:00,59.76,60.0,59.72,59.91,19454.0,49.8057,50.0057,49.7723,49.9307,19454.0
2018-12-28 14:55:00,59.92,60.03,59.9,59.97,20269.0,49.939,50.0307,49.9223,49.9807,20269.0
2018-12-28 15:00:00,59.98,60.02,59.84,59.86,20955.0,49.989,50.0224,49.8723,49.889,20955.0
2018-12-28 15:05:00,59.83,59.84,59.51,59.58,47335.0,49.864,49.8723,49.5973,49.6557,47335.0
2018-12-28 15:10:00,59.56,59.79,59.48,59.76,29231.0,49.639,49.8307,49.5723,49.8057,29231.0
2018-12-28 15:15:00,59.76,59.78,59.48,59.5,16082.0,49.8057,49.8223,49.5723,49.589,16082.0
2018-12-28 15:20:00,59.48,59.48,59.39,59.44,28384.0,49.5723,49.5723,49.4973,49.539,28384.0
2018-12-28 15:25:00,59.46,59.49,59.04,59.2,34801.0,49.5556,49.5806,49.2056,49.3389,34801.0
2018-12-28 15:30:00,59.2,59.25,59.0,59.18,28940.0,49.3389,49.3806,49.1723,49.3223,28940.0
2018-12-28 15:35:00,59.18,59.29,59.06,59.07,36630.0,49.3223,49.414,49.2223,49.2306,36630.0
2018-12-28 15:40:00,59.06,59.15,58.98,58.98,39831.0,49.2223,49.2973,49.1556,49.1556,39831.0
2018-12-28 15:45:00,58.99,59.15,58.97,59.08,35202.0,49.1639,49.2973,49.1473,49.2389,35202.0
2018-12-28 15:50:00,59.13,59.19,58.93,58.93,71297.0,49.2806,49.3306,49.1139,49.1139,71297.0
2018-12-28 15:55:00,58.92,59.17,58.92,59.1,141538.0,49.1056,49.3139,49.1056,49.2556,141538.0
2018-12-31 09:30:00,59.94,60.25,59.55,59.75,23397.0,49.9557,50.214,49.6306,49.7973,23397.0
2018-12-31 09:35:00,59.75,59.98,59.56,59.56,17325.0,49.7973,49.989,49.639,49.639,17325.0
2018-12-31 09:40:00,59.65,59.7,59.5,59.5,9914.0,49.714,49.7557,49.589,49.589,9914.0
2018-12-31 09:45:00,59.54,59.59,59.32,59.33,24819.0,49.6223,49.664,49.439,49.4473,24819.0
2018-12-31 09:50:00,59.33,59.35,59.07,59.29,47012.0,49.4473,49.464,49.2306,49.414,47012.0
2018-12-31 09:55:00,59.29,59.43,59.17,59.4,49486.0,49.414,49.5306,49.3139,49.5056,49486.0
2018-12-31 10:00:00,59.41,59.66,59.41,59.53,13849.0,49.514,49.7223,49.514,49.614,13849.0
2018-12-31 10:05:00,59.53,59.63,59.45,59.59,19913.0,49.614,49.6973,49.5473,49.664,19913.0
2018-12-31 10:10:00,59.55,59.76,59.5,59.5,12509.0,49.6306,49.8057,49.589,49.589,12509.0
2018-12-31 10:15:00,59.48,59.48,59.34,59.41,12108.0,49.5723,49.5723,49.4556,49.514,12108.0
2018-12-31 10:20:00,59.41,59.45,59.33,59.4,14800.0,49.514,49.5473,49.4473,49.5056,14800.0
2018-12-31 10:25:00,59.42,59.48,59.35,59.39,15423.0,49.5223,49.5723,49.464,49.4973,15423.0
2018-12-31 10:30:00,59.4,59.42,59.12,59.2,21562.0,49.5056,49.5223,49.2723,49.3389,21562.0
2018-12-31 10:35:00,59.2,59.21,59.03,59.14,34143.0,49.3389,49.3473,49.1973,49.2889,34143.0
2018-12-31 10:40:00,59.14,59.28,59.1,59.27,18386.0,49.2889,49.4056,49.2556,49.3973,18386.0
2018-12-31 10:45:00,59.26,59.35,59.14,59.16,16063.0,49.389,49.464,49.2889,49.3056,16063.0
2018-12-31 10:50:00,59.13,59.13,58.94,58.95,26106.0,49.2806,49.2806,49.1223,49.1306,26106.0
2018-12-31 10:55:00,58.92,58.95,58.76,58.83,21175.0,49.1056,49.1306,48.9722,49.0306,21175.0
2018-12-31 11:00:00,58.82,59.01,58.75,59.01,15459.0,49.0222,49.1806,48.9639,49.1806,15459.0
2018-12-31 11:05:00,59.01,59.18,59.01,59.12,15831.0,49.1806,49.3223,49.1806,49.2723,15831.0
2018-12-31 11:10:00,59.11,59.11,58.95,59.03,10531.0,49.2639,49.2639,49.1306,49.1973,10531.0
2018-12-31 11:15:00,59.04,59.07,58.95,59.01,17730.0,49.2056,49.2306,49.1306,49.1806,17730.0
2018-12-31 11:20:00,59.0,59.01,58.75,58.8,14286.0,49.1723,49.1806,48.9639,49.0056,14286.0
2018-12-31 11:25:00,58.77,59.11,58.77,59.08,19192.0,48.9806,49.2639,48.9806,49.2389,19192.0
2018-12-31 11:30:00,59.07,59.07,58.79,58.85,14836.0,49.2306,49.2306,48.9972,49.0472,14836.0
2018-12-31 11:35:00,58.86,59.03,58.79,58.92,22190.0,49.0556,49.1973,48.9972,49.1056,22190.0
2018-12-31 11:40:00,58.91,58.95,58.79,58.9,46780.0,49.0973,49.1306,48.9972,49.0889,46780.0
2018-12-31 11:45:00,58.9,59.1,58.9,59.05,19865.0,49.0889,49.2556,49.0889,49.2139,19865.0
2018-12-31 11:50:00,59.07,59.13,58.93,59.08,18465.0,49.2306,49.2806,49.1139,49.2389,18465.0
2018-12-31 11:55:00,59.06,59.17,59.0,59.16,11605.0,49.2223,49.3139,49.1723,49.3056,11605.0
2018-12-31 12:00:00,59.18,59.2,59.12,59.14,19359.0,49.3223,49.3389,49.2723,49.2889,19359.0
2018-12-31 12:05:00,59.14,59.34,59.1,59.28,10125.0,49.2889,49.4556,49.2556,49.4056,10125.0
2018-12-31 12:10:00,59.26,59.33,59.13,59.26,12901.0,49.389,49.4473,49.2806,49.389,12901.0
2018-12-31 12:15:00,59.22,59.34,59.13,59.3,10904.0,49.3556,49.4556,49.2806,49.4223,10904.0
2018-12-31 12:20:00,59.32,59.46,59.32,59.36,14489.0,49.439,49.5556,49.439,49.4723,14489.0
2018-12-31 12:25:00,59.33,59.33,59.25,59.29,11000.0,49.4473,49.4473,49.3806,49.414,11000.0
2018-12-31 12:30:00,59.3,59.33,59.23,59.3,19773.0,49.4223,49.4473,49.364,49.4223,19773.0
2018-12-31 12:35:00,59.33,59.49,59.33,59.49,12104.0,49.4473,49.5806,49.4473,49.5806,12104.0
2018-12-31 12:40:00,59.48,59.55,59.42,59.54,13028.0,49.5723,49.6306,49.5223,49.6223,13028.0
2018-12-31 12:45:00,59.53,59.53,59.42,59.45,8773.0,49.614,49.614,49.5223,49.5473,8773.0
2018-12-31 12:50:00,59.44,59.45,59.3,59.31,13009.0,49.539,49.5473,49.4223,49.4306,13009.0
2018-12-31 12:55:00,59.31,59.33,59.21,59.29,15357.0,49.4306,49.4473,49.3473,49.414,15357.0
2018-12-31 13:00:00,59.3,59.35,59.27,59.32,27705.0,49.4223,49.464,49.3973,49.439,27705.0
2018-12-31 13:05:00,59.32,59.47,59.31,59.47,39750.0,49.439,49.564,49.4306,49.564,39750.0
2018-12-31 13:10:00,59.43,59.51,59.41,59.44,16755.0,49.5306,49.5973,49.514,49.539,16755.0
2018-12-31 13:15:00,59.47,59.5,59.45,59.46,11394.0,49.564,49.589,49.5473,49.5556,11394.0
2018-12-31 13:20:00,59.46,59.5,59.43,59.48,10890.0,49.5556,49.589,49.5306,49.5723,10890.0
2018-12-31 13:25:00,59.49,59.49,59.41,59.45,10640.0,49.5806,49.5806,49.514,49.5473,10640.0
2018-12-31 13:30:00,59.45,59.45,59.33,59.34,11327.0,49.5473,49.5473,49.4473,49.4556,11327.0
2018-12-31 13:35:00,59.34,59.35,59.26,59.28,13511.0,49.4556,49.464,49.389,49.4056,13511.0
2018-12-31 13:40:00,59.26,59.31,59.17,59.18,9579.0,49.389,49.4306,49.3139,49.3223,9579.0
2018-12-31 13:45:00,59.16,59.17,59.09,59.11,9233.0,49.3056,49.3139,49.2473,49.2639,9233.0
2018-12-31 13:50:00,59.12,59.15,59.03,59.04,13155.0,49.2723,49.2973,49.1973,49.2056,13155.0
2018-12-31 13:55:00,59.05,59.09,59.03,59.07,9123.0,49.2139,49.2473,49.1973,49.2306,9123.0
2018-12-31 14:00:00,59.06,59.06,58.92,58.96,18233.0,49.2223,49.2223,49.1056,49.1389,18233.0
2018-12-31 14:05:00,58.95,59.07,58.95,59.03,14985.0,49.1306,49.2306,49.1306,49.1973,14985.0
2018-12-31 14:10:00,59.02,59.08,58.91,58.93,31288.0,49.1889,49.2389,49.0973,49.1139,31288.0
2018-12-31 14:15:00,58.93,59.07,58.87,59.03,25677.0,49.1139,49.2306,49.0639,49.1973,25677.0
2018-12-31 14:20:00,59.04,59.07,58.82,58.87,17818.0,49.2056,49.2306,49.0222,49.0639,17818.0
2018-12-31 14:25:00,58.86,58.92,58.8,58.85,20019.0,49.0556,49.1056,49.0056,49.0472,20019.0
2018-12-31 14:30:00,58.83,58.88,58.79,58.83,13979.0,49.0306,49.0723,48.9972,49.0306,13979.0
2018-12-31 14:35:00,58.82,58.95,58.81,58.94,19427.0,49.0222,49.1306,49.0139,49.1223,19427.0
2018-12-31 14:40:00,58.92,59.06,58.92,59.0,22183.0,49.1056,49.2223,49.1056,49.1723,22183.0
2018-12-31 14:45:00,58.99,59.12,58.98,59.04,16311.0,49.1639,49.2723,49.1556,49.2056,16311.0
2018-12-31 14:50:00,59.05,59.2,59.05,59.12,11955.0,49.2139,49.3389,49.2139,49.2723,11955.0
2018-12-31 14:55:00,59.11,59.2,59.05,59.06,17568.0,49.2639,49.3389,49.2139,49.2223,17568.0
2018-12-31 15:00:00,59.05,59.27,59.02,59.09,22718.0,49.2139,49.3973,49.1889,49.2473,22718.0
2018-12-31 15:05:00,59.1,59.2,59.04,59.05,20819.0,49.2556,49.3389,49.2056,49.2139,20819.0
2018-12-31 15:10:00,59.05,59.11,59.0,59.06,16778.0,49.2139,49.2639,49.1723,49.2223,16778.0
2018-12-31 15:15:00,59.05,59.27,59.0,59.27,24173.0,49.2139,49.3973,49.1723,49.3973,24173.0
2018-12-31 15:20:00,59.29,59.33,59.12,59.14,25230.0,49.414,49.4473,49.2723,49.2889,25230.0
2018-12-31 15:25:00,59.15,59.34,59.15,59.23,22020.0,49.2973,49.4556,49.2973,49.364,22020.0
2018-12-31 15:30:00,59.22,59.43,59.21,59.41,25624.0,49.3556,49.5306,49.3473,49.514,25624.0
2018-12-31 15:35:00,59.4,59.49,59.35,59.47,32730.0,49.5056,49.5806,49.464,49.564,32730.0
2018-12-31 15:40:00,59.48,59.53,59.39,59.43,44882.0,49.5723,49.614,49.4973,49.5306,44882.0
2018-12-31 15:45:00,59.43,59.5,59.22,59.26,52650.0,49.5306,49.589,49.3556,49.389,52650.0
2018-12-31 15:50:00,59.28,59.33,59.2,59.25,94658.0,49.4056,49.4473,49.3389,49.3806,94658.0
2018-12-31 15:55:00,59.26,59.71,59.24,59.71,291549.0,49.389,49.764,49.3723,49.764,291549.0
2019-01-02 09:30:00,58.17,58.71,57.77,58.49,42161.0,48.4805,48.9306,48.1471,48.7472,42161.0
2019-01-02 09:35:00,58.56,58.77,58.42,58.63,15864.0,48.8056,48.9806,48.6889,48.8639,15864.0
2019-01-02 09:40:00,58.57,58.88,58.42,58.87,16583.0,48.8139,49.0723,48.6889,49.0639,16583.0
2019-01-02 09:45:00,58.92,58.98,58.67,58.96,38698.0,49.1056,49.1556,48.8972,49.1389,38698.0
2019-01-02 09:50:00,58.98,59.04,58.72,58.82,25729.0,49.1556,49.2056,48.9389,49.0222,25729.0
2019-01-02 09:55:00,58.86,59.22,58.76,59.0,7442.0,49.0556,49.3556,48.9722,49.1723,7442.0
2019-01-02 10:00:00,59.01,59.23,58.84,59.23,10241.0,49.1806,49.364,49.0389,49.364,10241.0
2019-01-02 10:05:00,59.3,59.6,59.3,59.54,21259.0,49.4223,49.6723,49.4223,49.6223,21259.0
2019-01-02 10:10:00,59.56,59.67,59.55,59.58,10852.0,49.639,49.7307,49.6306,49.6557,10852.0
2019-01-02 10:15:00,59.64,59.76,59.44,59.53,9602.0,49.7057,49.8057,49.539,49.614,9602.0
2019-01-02 10:20:00,59.54,59.71,59.48,59.71,8931.0,49.6223,49.764,49.5723,49.764,8931.0
2019-01-02 10:25:00,59.8,59.88,59.48,59.52,24223.0,49.839,49.9057,49.5723,49.6056,24223.0
2019-01-02 10:30:00,59.53,59.65,59.48,59.5,16208.0,49.614,49.714,49.5723,49.589,16208.0
2019-01-02 10:35:00,59.49,59.62,59.49,59.61,12400.0,49.5806,49.689,49.5806,49.6807,12400.0
2019-01-02 10:40:00,59.62,59.76,59.61,59.72,20780.0,49.689,49.8057,49.6807,49.7723,20780.0
2019-01-02 10:45:00,59.71,59.76,59.59,59.69,12920.0,49.764,49.8057,49.664,49.7473,12920.0
2019-01-02 10:50:00,59.68,59.93,59.64,59.9,6600.0,49.739,49.9474,49.7057,49.9223,6600.0
2019-01-02 10:55:00,59.9,59.98,59.84,59.86,11684.0,49.9223,49.989,49.8723,49.889,11684.0
2019-01-02 11:00:00,59.88,59.95,59.8,59.95,12013.0,49.9057,49.964,49.839,49.964,12013.0
2019-01-02 11:05:00,59.98,60.12,59.95,60.0,51394.0,49.989,50.1057,49.964,50.0057,51394.0
2019-01-02 11:10:00,60.0,60.01,59.89,59.93,16014.0,50.0057,50.014,49.914,49.9474,16014.0
2019-01-02 11:15:00,59.98,60.12,59.89,60.12,10488.0,49.989,50.1057,49.914,50.1057,10488.0
2019-01-02 11:20:00,60.16,60.28,60.05,60.21,21186.0,50.139,50.239,50.0474,50.1807,21186.0
2019-01-02 11:25:00,60.18,60.25,59.98,60.03,8876.0,50.1557,50.214,49.989,50.0307,8876.0
2019-01-02 11:30:00,60.03,60.14,59.96,60.11,9878.0,50.0307,50.1224,49.9724,50.0974,9878.0
2019-01-02 11:35:00,60.1,60.1,59.88,59.89,16695.0,50.089,50.089,49.9057,49.914,16695.0
2019-01-02 11:40:00,59.89,60.05,59.88,60.04,8577.0,49.914,50.0474,49.9057,50.039,8577.0
2019-01-02 11:45:00,60.08,60.11,59.87,60.0,18755.0,50.0724,50.0974,49.8973,50.0057,18755.0
2019-01-02 11:50:00,59.99,60.06,59.88,59.99,16370.0,49.9974,50.0557,49.9057,49.9974,16370.0
2019-01-02 11:55:00,59.99,60.08,59.77,59.78,12908.0,49.9974,50.0724,49.814,49.8223,12908.0
2019-01-02 12:00:00,59.78,59.86,59.64,59.74,15556.0,49.8223,49.889,49.7057,49.789,15556.0
2019-01-02 12:05:00,59.75,59.9,59.74,59.82,13221.0,49.7973,49.9223,49.789,49.8557,13221.0
2019-01-02 12:10:00,59.87,59.92,59.82,59.86,15026.0,49.8973,49.939,49.8557,49.889,15026.0
2019-01-02 12:15:00,59.85,59.95,59.75,59.95,10777.0,49.8807,49.964,49.7973,49.964,10777.0
2019-01-02 12:20:00,59.93,59.94,59.78,59.83,13101.0,49.9474,49.9557,49.8223,49.864,13101.0
2019-01-02 12:25:00,59.85,59.96,59.85,59.92,13968.0,49.8807,49.9724,49.8807,49.939,13968.0
2019-01-02 12:30:00,59.91,60.09,59.91,60.09,14120.0,49.9307,50.0807,49.9307,50.0807,14120.0
2019-01-02 12:35:00,60.09,60.33,60.05,60.31,16420.0,50.0807,50.2807,50.0474,50.2641,16420.0
2019-01-02 12:40:00,60.31,60.33,60.18,60.21,11658.0,50.2641,50.2807,50.1557,50.1807,11658.0
2019-01-02 12:45:00,60.27,60.38,60.27,60.31,14577.0,50.2307,50.3224,50.2307,50.2641,14577.0
2019-01-02 12:50:00,60.33,60.43,60.32,60.32,9700.0,50.2807,50.3641,50.2724,50.2724,9700.0
2019-01-02 12:55:00,60.32,60.46,60.25,60.38,10924.0,50.2724,50.3891,50.214,50.3224,10924.0
2019-01-02 13:00:00,60.39,60.48,60.39,60.45,16670.0,50.3307,50.4057,50.3307,50.3807,16670.0
2019-01-02 13:05:00,60.44,60.57,60.44,60.52,10981.0,50.3724,50.4807,50.3724,50.4391,10981.0
2019-01-02 13:10:00,60.53,60.58,60.49,60.53,20475.0,50.4474,50.4891,50.4141,50.4474,20475.0
2019-01-02 13:15:00,60.52,60.53,60.4,60.5,13980.0,50.4391,50.4474,50.3391,50.4224,13980.0
2019-01-02 13:20:00,60.51,60.6,60.48,60.54,12411.0,50.4307,50.5057,50.4057,50.4557,12411.0
2019-01-02 13:25:00,60.53,60.57,60.46,60.5,8165.0,50.4474,50.4807,50.3891,50.4224,8165.0
2019-01-02 13:30:00,60.5,60.7,60.5,60.68,13073.0,50.4224,50.5891,50.4224,50.5724,13073.0
2019-01-02 13:35:00,60.66,60.66,60.41,60.41,35121.0,50.5558,50.5558,50.3474,50.3474,35121.0
2019-01-02 13:40:00,60.41,60.48,60.34,60.47,16378.0,50.3474,50.4057,50.2891,50.3974,16378.0
2019-01-02 13:45:00,60.47,60.59,60.47,60.56,17222.0,50.3974,50.4974,50.3974,50.4724,17222.0
2019-01-02 13:50:00,60.57,60.63,60.54,60.59,25742.0,50.4807,50.5307,50.4557,50.4974,25742.0
2019-01-02 13:55:00,60.58,60.68,60.5,60.66,17719.0,50.4891,50.5724,50.4224,50.5558,17719.0
2019-01-02 14:00:00,60.66,60.66,60.43,60.48,15619.0,50.5558,50.5558,50.3641,50.4057,15619.0
2019-01-02 14:05:00,60.5,60.51,60.27,60.3,15098.0,50.4224,50.4307,50.2307,50.2557,15098.0
2019-01-02 14:10:00,60.31,60.31,60.19,60.26,13834.0,50.2641,50.2641,50.164,50.2224,13834.0
2019-01-02 14:15:00,60.24,60.33,60.23,60.27,12820.0,50.2057,50.2807,50.1974,50.2307,12820.0
2019-01-02 14:20:00,60.27,60.46,60.26,60.45,15528.0,50.2307,50.3891,50.2224,50.3807,15528.0
2019-01-02 14:25:00,60.46,60.5,60.38,60.4,12502.0,50.3891,50.4224,50.3224,50.3391,12502.0
2019-01-02 14:30:00,60.4,60.59,60.4,60.47,16861.0,50.3391,50.4974,50.3391,50.3974,16861.0
2019-01-02 14:35:00,60.47,60.52,60.44,60.49,12531.0,50.3974,50.4391,50.3724,50.4141,12531.0
2019-01-02 14:40:00,60.48,60.5,60.3,60.42,16884.0,50.4057,50.4224,50.2557,50.3557,16884.0
2019-01-02 14:45:00,60.41,60.51,60.4,60.51,9286.0,50.3474,50.4307,50.3391,50.4307,9286.0
2019-01-02 14:50:00,60.49,60.51,60.37,60.37,17844.0,50.4141,50.4307,50.3141,50.3141,17844.0
2019-01-02 14:55:00,60.37,60.4,60.12,60.13,39165.0,50.3141,50.3391,50.1057,50.114,39165.0
2019-01-02 15:00:00,60.13,60.33,60.11,60.19,24256.0,50.114,50.2807,50.0974,50.164,24256.0
2019-01-02 15:05:00,60.18,60.22,60.11,60.14,23291.0,50.1557,50.189,50.0974,50.1224,23291.0
2019-01-02 15:10:00,60.15,60.24,60.04,60.24,20489.0,50.1307,50.2057,50.039,50.2057,20489.0
2019-01-02 15:15:00,60.23,60.28,60.11,60.15,22767.0,50.1974,50.239,50.0974,50.1307,22767.0
2019-01-02 15:20:00,60.15,60.24,60.11,60.17,29918.0,50.1307,50.2057,50.0974,50.1474,29918.0
2019-01-02 15:25:00,60.15,60.23,60.05,60.08,21827.0,50.1307,50.1974,50.0474,50.0724,21827.0
2019-01-02 15:30:00,60.05,60.06,59.88,59.91,28153.0,50.0474,50.0557,49.9057,49.9307,28153.0
2019-01-02 15:35:00,59.91,60.07,59.9,59.95,29719.0,49.9307,50.064,49.9223,49.964,29719.0
2019-01-02 15:40:00,59.95,60.02,59.82,59.85,41136.0,49.964,50.0224,49.8557,49.8807,41136.0
2019-01-02 15:45:00,59.84,60.02,59.84,59.96,40986.0,49.8723,50.0224,49.8723,49.9724,40986.0
2019-01-02 15:50:00,59.96,60.19,59.96,60.16,59890.0,49.9724,50.164,49.9724,50.139,59890.0
2019-01-02 15:55:00,60.17,60.38,60.17,60.37,186763.0,50.1474,50.3224,50.1474,50.3141,186763.0
2019-01-03 09:30:00,59.01,59.23,58.81,58.92,58174.0,49.5228,49.7075,49.355,49.4473,58174.0
2019-01-03 09:35:00,58.92,58.96,58.39,58.39,125844.0,49.4473,49.4809,49.0025,49.0025,125844.0
2019-01-03 09:40:00,58.37,58.76,58.37,58.48,25170.0,48.9857,49.313,48.9857,49.0781,25170.0
2019-01-03 09:45:00,58.47,58.5,58.24,58.26,29196.0,49.0697,49.0948,48.8766,48.8934,29196.0
2019-01-03 09:50:00,58.29,58.35,58.1,58.21,24159.0,48.9186,48.969,48.7591,48.8515,24159.0
2019-01-03 09:55:00,58.21,58.41,58.17,58.34,40418.0,48.8515,49.0193,48.8179,48.9606,40418.0
2019-01-03 10:00:00,58.31,58.33,58.01,58.02,52352.0,48.9354,48.9522,48.6836,48.692,52352.0
2019-01-03 10:05:00,58.01,58.03,57.76,57.76,46157.0,48.6836,48.7004,48.4738,48.4738,46157.0
2019-01-03 10:10:00,57.77,57.85,57.52,57.52,24746.0,48.4822,48.5493,48.2724,48.2724,24746.0
2019-01-03 10:15:00,57.5,57.51,57.24,57.49,21986.0,48.2556,48.264,48.0374,48.2472,21986.0
2019-01-03 10:20:00,57.53,57.79,57.46,57.75,31449.0,48.2808,48.499,48.222,48.4654,31449.0
2019-01-03 10:25:00,57.71,57.85,57.67,57.8,18901.0,48.4318,48.5493,48.3983,48.5074,18901.0
2019-01-03 10:30:00,57.81,57.81,57.57,57.67,31398.0,48.5158,48.5158,48.3144,48.3983,31398.0
2019-01-03 10:35:00,57.68,57.72,57.5,57.57,44666.0,48.4067,48.4402,48.2556,48.3144,44666.0
2019-01-03 10:40:00,57.58,57.7,57.49,57.57,14988.0,48.3227,48.4235,48.2472,48.3144,14988.0
2019-01-03 10:45:00,57.56,57.8,57.55,57.64,15678.0,48.306,48.5074,48.2976,48.3731,15678.0
2019-01-03 10:50:00,57.63,57.86,57.61,57.72,9801.0,48.3647,48.5577,48.3479,48.4402,9801.0
2019-01-03 10:55:00,57.71,57.89,57.71,57.86,7915.0,48.4318,48.5829,48.4318,48.5577,7915.0
2019-01-03 11:00:00,57.9,58.01,57.83,57.89,23762.0,48.5913,48.6836,48.5326,48.5829,23762.0
2019-01-03 11:05:00,57.94,57.94,57.73,57.78,12550.0,48.6249,48.6249,48.4486,48.4906,12550.0
2019-01-03 11:10:00,57.75,58.08,57.75,57.93,17580.0,48.4654,48.7424,48.4654,48.6165,17580.0
2019-01-03 11:15:00,57.95,58.08,57.95,58.01,15187.0,48.6333,48.7424,48.6333,48.6836,15187.0
2019-01-03 11:20:00,58.02,58.25,58.02,58.21,26138.0,48.692,48.885,48.692,48.8515,26138.0
2019-01-03 11:25:00,58.21,58.34,58.14,58.17,33415.0,48.8515,48.9606,48.7927,48.8179,33415.0
2019-01-03 11:30:00,58.19,58.25,58.08,58.16,18477.0,48.8347,48.885,48.7424,48.8095,18477.0
2019-01-03 11:35:00,58.15,58.53,58.14,58.5,34845.0,48.8011,49.12,48.7927,49.0948,34845.0
2019-01-03 11:40:00,58.5,58.64,58.46,58.48,18852.0,49.0948,49.2123,49.0613,49.0781,18852.0
2019-01-03 11:45:00,58.46,58.58,58.41,58.47,31950.0,49.0613,49.162,49.0193,49.0697,31950.0
2019-01-03 11:50:00,58.47,58.56,58.38,58.38,27581.0,49.0697,49.1452,48.9941,48.9941,27581.0
2019-01-03 11:55:00,58.36,58.43,58.23,58.26,17264.0,48.9773,49.0361,48.8682,48.8934,17264.0
2019-01-03 12:00:00,58.26,58.42,58.23,58.23,30116.0,48.8934,49.0277,48.8682,48.8682,30116.0
2019-01-03 12:05:00,58.23,58.25,58.16,58.19,31691.0,48.8682,48.885,48.8095,48.8347,31691.0
2019-01-03 12:10:00,58.19,58.32,58.13,58.14,19641.0,48.8347,48.9438,48.7843,48.7927,19641.0
2019-01-03 12:15:00,58.16,58.23,57.99,58.04,18429.0,48.8095,48.8682,48.6668,48.7088,18429.0
2019-01-03 12:20:00,58.02,58.18,57.96,58.18,13526.0,48.692,48.8263,48.6417,48.8263,13526.0
2019-01-03 12:25:00,58.19,58.19,58.03,58.13,8451.0,48.8347,48.8347,48.7004,48.7843,8451.0
2019-01-03 12:30:00,58.13,58.27,58.09,58.27,14957.0,48.7843,48.9018,48.7508,48.9018,14957.0
2019-01-03 12:35:00,58.25,58.25,58.0,58.07,12358.0,48.885,48.885,48.6752,48.734,12358.0
2019-01-03 12:40:00,58.06,58.13,58.02,58.06,8094.0,48.7256,48.7843,48.692,48.7256,8094.0
2019-01-03 12:45:00,58.07,58.21,58.05,58.16,8300.0,48.734,48.8515,48.7172,48.8095,8300.0
2019-01-03 12:50:00,58.16,58.3,58.13,58.23,7198.0,48.8095,48.927,48.7843,48.8682,7198.0
2019-01-03 12:55:00,58.28,58.29,58.13,58.15,62902.0,48.9102,48.9186,48.7843,48.8011,62902.0
2019-01-03 13:00:00,58.14,58.19,58.01,58.05,15273.0,48.7927,48.8347,48.6836,48.7172,15273.0
2019-01-03 13:05:00,58.04,58.1,57.96,58.02,22608.0,48.7088,48.7591,48.6417,48.692,22608.0
2019-01-03 13:10:00,58.01,58.03,57.85,57.88,42831.0,48.6836,48.7004,48.5493,48.5745,42831.0
2019-01-03 13:15:00,57.87,57.87,57.58,57.65,28829.0,48.5661,48.5661,48.3227,48.3815,28829.0
2019-01-03 13:20:00,57.64,57.8,57.62,57.8,18108.0,48.3731,48.5074,48.3563,48.5074,18108.0
2019-01-03 13:25:00,57.79,57.86,57.72,57.76,12947.0,48.499,48.5577,48.4402,48.4738,12947.0
2019-01-03 13:30:00,57.76,57.8,57.72,57.74,14724.0,48.4738,48.5074,48.4402,48.457,14724.0
2019-01-03 13:35:00,57.73,57.9,57.67,57.9,11136.0,48.4486,48.5913,48.3983,48.5913,11136.0
2019-01-03 13:40:00,57.87,58.0,57.83,57.96,10886.0,48.5661,48.6752,48.5326,48.6417,10886.0
2019-01-03 13:45:00,57.95,57.95,57.81,57.82,16454.0,48.6333,48.6333,48.5158,48.5242,16454.0
2019-01-03 13:50:00,57.83,57.86,57.66,57.66,18174.0,48.5326,48.5577,48.3899,48.3899,18174.0
2019-01-03 13:55:00,57.67,57.7,57.56,57.61,15320.0,48.3983,48.4235,48.306,48.3479,15320.0
2019-01-03 14:00:00,57.61,57.69,57.54,57.63,12353.0,48.3479,48.4151,48.2892,48.3647,12353.0
2019-01-03 14:05:00,57.65,57.85,57.64,57.8,13270.0,48.3815,48.5493,48.3731,48.5074,13270.0
2019-01-03 14:10:00,57.8,57.88,57.75,57.78,15235.0,48.5074,48.5745,48.4654,48.4906,15235.0
2019-01-03 14:15:00,57.77,57.93,57.73,57.9,9127.0,48.4822,48.6165,48.4486,48.5913,9127.0
2019-01-03 14:20:00,57.88,57.92,57.8,57.83,11283.0,48.5745,48.6081,48.5074,48.5326,11283.0
2019-01-03 14:25:00,57.8,57.99,57.73,57.98,11003.0,48.5074,48.6668,48.4486,48.6584,11003.0
2019-01-03 14:30:00,58.0,58.07,57.91,57.95,10017.0,48.6752,48.734,48.5997,48.6333,10017.0
2019-01-03 14:35:00,57.98,58.0,57.83,57.89,11313.0,48.6584,48.6752,48.5326,48.5829,11313.0
2019-01-03 14:40:00,57.87,57.92,57.77,57.77,13086.0,48.5661,48.6081,48.4822,48.4822,13086.0
2019-01-03 14:45:00,57.76,57.79,57.64,57.69,13133.0,48.4738,48.499,48.3731,48.4151,13133.0
2019-01-03 14:50:00,57.71,57.76,57.59,57.62,13223.0,48.4318,48.4738,48.3311,48.3563,13223.0
2019-01-03 14:55:00,57.61,57.65,57.47,57.62,18547.0,48.3479,48.3815,48.2304,48.3563,18547.0
2019-01-03 15:00:00,57.63,57.66,57.52,57.53,18308.0,48.3647,48.3899,48.2724,48.2808,18308.0
2019-01-03 15:05:00,57.53,57.57,57.43,57.44,16399.0,48.2808,48.3144,48.1969,48.2053,16399.0
2019-01-03 15:10:00,57.44,57.46,57.28,57.29,57291.0,48.2053,48.222,48.071,48.0794,57291.0
2019-01-03 15:15:00,57.29,57.56,57.29,57.5,39037.0,48.0794,48.306,48.0794,48.2556,39037.0
2019-01-03 15:20:00,57.48,57.54,57.36,57.37,21115.0,48.2388,48.2892,48.1381,48.1465,21115.0
2019-01-03 15:25:00,57.37,57.57,57.37,57.47,18838.0,48.1465,48.3144,48.1465,48.2304,18838.0
2019-01-03 15:30:00,57.46,57.74,57.43,57.67,33175.0,48.222,48.457,48.1969,48.3983,33175.0
2019-01-03 15:35:00,57.67,57.73,57.46,57.49,55075.0,48.3983,48.4486,48.222,48.2472,55075.0
2019-01-03 15:40:00,57.49,57.55,57.4,57.51,52152.0,48.2472,48.2976,48.1717,48.264,52152.0
2019-01-03 15:45:00,57.52,57.59,57.49,57.5,41676.0,48.2724,48.3311,48.2472,48.2556,41676.0
2019-01-03 15:50:00,57.5,57.61,57.39,57.5,55255.0,48.2556,48.3479,48.1633,48.2556,55255.0
2019-01-03 15:55:00,57.5,57.59,57.42,57.48,229991.0,48.2556,48.3311,48.1885,48.2388,229991.0
2019-01-04 09:30:00,58.74,58.87,58.53,58.55,33814.0,49.2962,49.4053,49.12,49.1368,33814.0
2019-01-04 09:35:00,58.55,58.56,58.3,58.35,19394.0,49.1368,49.1452,48.927,48.969,19394.0
2019-01-04 09:40:00,58.36,58.72,58.29,58.67,15946.0,48.9773,49.2795,48.9186,49.2375,15946.0
2019-01-04 09:45:00,58.65,58.86,58.65,58.86,11268.0,49.2207,49.397,49.2207,49.397,11268.0
2019-01-04 09:50:00,58.84,58.98,58.79,58.84,17787.0,49.3802,49.4977,49.3382,49.3802,17787.0
2019-01-04 09:55:00,58.8,59.0,58.71,58.95,15895.0,49.3466,49.5144,49.2711,49.4725,15895.0
2019-01-04 10:00:00,58.99,59.14,58.97,59.06,12256.0,49.5061,49.6319,49.4893,49.5648,12256.0
2019-01-04 10:05:00,59.06,59.06,58.86,59.05,9574.0,49.5648,49.5648,49.397,49.5564,9574.0
2019-01-04 10:10:00,59.08,59.14,58.88,58.89,11900.0,49.5816,49.6319,49.4137,49.4221,11900.0
2019-01-04 10:15:00,58.94,58.99,58.87,58.88,11110.0,49.4641,49.5061,49.4053,49.4137,11110.0
2019-01-04 10:20:00,58.86,59.38,58.78,59.3,15769.0,49.397,49.8334,49.3298,49.7662,15769.0
2019-01-04 10:25:00,59.32,59.56,59.32,59.55,11545.0,49.783,49.9844,49.783,49.976,11545.0
2019-01-04 10:30:00,59.57,59.59,59.42,59.42,13781.0,49.9928,50.0096,49.8669,49.8669,13781.0
2019-01-04 10:35:00,59.43,59.63,59.41,59.5,15974.0,49.8753,50.0432,49.8585,49.9341,15974.0
2019-01-04 10:40:00,59.52,59.55,59.39,59.45,14691.0,49.9508,49.976,49.8417,49.8921,14691.0
2019-01-04 10:45:00,59.44,59.58,59.34,59.37,18245.0,49.8837,50.0012,49.7998,49.825,18245.0
2019-01-04 10:50:00,59.38,59.57,59.35,59.37,13174.0,49.8334,49.9928,49.8082,49.825,13174.0
2019-01-04 10:55:00,59.38,59.48,59.36,59.46,17521.0,49.8334,49.9173,49.8166,49.9005,17521.0
2019-01-04 11:00:00,59.49,59.58,59.38,59.55,13551.0,49.9257,50.0012,49.8334,49.976,13551.0
2019-01-04 11:05:00,59.55,59.56,59.41,59.5,16320.0,49.976,49.9844,49.8585,49.9341,16320.0
2019-01-04 11:10:00,59.51,59.62,59.48,59.5,11120.0,49.9425,50.0348,49.9173,49.9341,11120.0
2019-01-04 11:15:00,59.51,59.51,59.3,59.51,13019.0,49.9425,49.9425,49.7662,49.9425,13019.0
2019-01-04 11:20:00,59.55,59.59,59.45,59.45,13032.0,49.976,50.0096,49.8921,49.8921,13032.0
2019-01-04 11:25:00,59.44,59.52,59.38,59.47,10632.0,49.8837,49.9508,49.8334,49.9089,10632.0
2019-01-04 11:30:00,59.45,59.52,59.34,59.51,25291.0,49.8921,49.9508,49.7998,49.9425,25291.0
2019-01-04 11:35:00,59.52,59.52,59.34,59.41,8333.0,49.9508,49.9508,49.7998,49.8585,8333.0
2019-01-04 11:40:00,59.43,59.49,59.41,59.42,9296.0,49.8753,49.9257,49.8585,49.8669,9296.0
2019-01-04 11:45:00,59.43,59.54,59.43,59.51,10243.0,49.8753,49.9676,49.8753,49.9425,10243.0
2019-01-04 11:50:00,59.52,59.74,59.52,59.72,12055.0,49.9508,50.1355,49.9508,50.1187,12055.0
2019-01-04 11:55:00,59.72,59.74,59.58,59.69,8972.0,50.1187,50.1355,50.0012,50.0935,8972.0
2019-01-04 12:00:00,59.69,59.74,59.54,59.55,7365.0,50.0935,50.1355,49.9676,49.976,7365.0
2019-01-04 12:05:00,59.6,59.63,59.5,59.61,9826.0,50.018,50.0432,49.9341,50.0264,9826.0
2019-01-04 12:10:00,59.6,59.73,59.6,59.73,6000.0,50.018,50.1271,50.018,50.1271,6000.0
2019-01-04 12:15:00,59.7,59.92,59.7,59.92,10399.0,50.1019,50.2865,50.1019,50.2865,10399.0
2019-01-04 12:20:00,59.93,59.95,59.79,59.8,11946.0,50.2949,50.3117,50.1774,50.1858,11946.0
2019-01-04 12:25:00,59.79,59.85,59.75,59.79,9899.0,50.1774,50.2278,50.1439,50.1774,9899.0
2019-01-04 12:30:00,59.82,59.82,59.67,59.75,6750.0,50.2026,50.2026,50.0767,50.1439,6750.0
2019-01-04 12:35:00,59.78,59.8,59.73,59.79,6679.0,50.169,50.1858,50.1271,50.1774,6679.0
2019-01-04 12:40:00,59.79,59.88,59.79,59.82,6740.0,50.1774,50.253,50.1774,50.2026,6740.0
2019-01-04 12:45:00,59.81,59.91,59.76,59.91,7100.0,50.1942,50.2781,50.1523,50.2781,7100.0
2019-01-04 12:50:00,59.91,59.96,59.86,59.89,10105.0,50.2781,50.3201,50.2362,50.2614,10105.0
2019-01-04 12:55:00,59.86,59.96,59.83,59.83,8264.0,50.2362,50.3201,50.211,50.211,8264.0
2019-01-04 13:00:00,59.84,59.95,59.84,59.9,8303.0,50.2194,50.3117,50.2194,50.2698,8303.0
2019-01-04 13:05:00,59.92,60.11,59.92,60.11,10495.0,50.2865,50.446,50.2865,50.446,10495.0
2019-01-04 13:10:00,60.1,60.14,59.96,59.97,10383.0,50.4376,50.4712,50.3201,50.3285,10383.0
2019-01-04 13:15:00,59.98,60.0,59.89,59.94,9700.0,50.3369,50.3537,50.2614,50.3033,9700.0
2019-01-04 13:20:00,59.93,59.95,59.76,59.76,13764.0,50.2949,50.3117,50.1523,50.1523,13764.0
2019-01-04 13:25:00,59.76,59.85,59.74,59.85,11300.0,50.1523,50.2278,50.1355,50.2278,11300.0
2019-01-04 13:30:00,59.86,59.98,59.86,59.89,8900.0,50.2362,50.3369,50.2362,50.2614,8900.0
2019-01-04 13:35:00,59.92,59.93,59.83,59.85,12892.0,50.2865,50.2949,50.211,50.2278,12892.0
2019-01-04 13:40:00,59.85,59.85,59.66,59.68,12361.0,50.2278,50.2278,50.0683,50.0851,12361.0
2019-01-04 13:45:00,59.67,59.78,59.57,59.74,15832.0,50.0767,50.169,49.9928,50.1355,15832.0
2019-01-04 13:50:00,59.74,59.75,59.66,59.69,6861.0,50.1355,50.1439,50.0683,50.0935,6861.0
2019-01-04 13:55:00,59.7,59.7,59.61,59.68,10916.0,50.1019,50.1019,50.0264,50.0851,10916.0
2019-01-04 14:00:00,59.71,59.75,59.62,59.75,10034.0,50.1103,50.1439,50.0348,50.1439,10034.0
2019-01-04 14:05:00,59.75,59.75,59.59,59.68,7618.0,50.1439,50.1439,50.0096,50.0851,7618.0
2019-01-04 14:10:00,59.68,59.79,59.68,59.76,8402.0,50.0851,50.1774,50.0851,50.1523,8402.0
2019-01-04 14:15:00,59.76,59.86,59.71,59.81,11605.0,50.1523,50.2362,50.1103,50.1942,11605.0
2019-01-04 14:20:00,59.8,59.98,59.76,59.94,14790.0,50.1858,50.3369,50.1523,50.3033,14790.0
2019-01-04 14:25:00,59.93,59.94,59.86,59.86,10781.0,50.2949,50.3033,50.2362,50.2362,10781.0
2019-01-04 14:30:00,59.88,59.93,59.84,59.9,6424.0,50.253,50.2949,50.2194,50.2698,6424.0
2019-01-04 14:35:00,59.91,59.94,59.87,59.89,6924.0,50.2781,50.3033,50.2446,50.2614,6924.0
2019-01-04 14:40:00,59.89,59.95,59.84,59.88,15876.0,50.2614,50.3117,50.2194,50.253,15876.0
2019-01-04 14:45:00,59.87,59.87,59.65,59.77,16575.0,50.2446,50.2446,50.0599,50.1607,16575.0
2019-01-04 14:50:00,59.75,59.79,59.6,59.66,47050.0,50.1439,50.1774,50.018,50.0683,47050.0
2019-01-04 14:55:00,59.65,59.65,59.52,59.58,21519.0,50.0599,50.0599,49.9508,50.0012,21519.0
2019-01-04 15:00:00,59.54,59.7,59.54,59.7,13409.0,49.9676,50.1019,49.9676,50.1019,13409.0
2019-01-04 15:05:00,59.68,59.71,59.54,59.54,20001.0,50.0851,50.1103,49.9676,49.9676,20001.0
2019-01-04 15:10:00,59.54,59.69,59.51,59.69,16211.0,49.9676,50.0935,49.9425,50.0935,16211.0
2019-01-04 15:15:00,59.69,59.72,59.59,59.62,23169.0,50.0935,50.1187,50.0096,50.0348,23169.0
2019-01-04 15:20:00,59.64,59.64,59.48,59.48,15492.0,50.0516,50.0516,49.9173,49.9173,15492.0
2019-01-04 15:25:00,59.48,59.56,59.46,59.5,20501.0,49.9173,49.9844,49.9005,49.9341,20501.0
2019-01-04 15:30:00,59.5,59.64,59.48,59.63,17748.0,49.9341,50.0516,49.9173,50.0432,17748.0
2019-01-04 15:35:00,59.63,59.67,59.45,59.47,24479.0,50.0432,50.0767,49.8921,49.9089,24479.0
2019-01-04 15:40:00,59.47,59.56,59.44,59.54,33629.0,49.9089,49.9844,49.8837,49.9676,33629.0
2019-01-04 15:45:00,59.55,59.64,59.5,59.51,41194.0,49.976,50.0516,49.9341,49.9425,41194.0
2019-01-04 15:50:00,59.51,59.56,59.43,59.44,51411.0,49.9425,49.9844,49.8753,49.8837,51411.0
2019-01-04 15:55:00,59.44,59.49,59.4,59.42,195880.0,49.8837,49.9257,49.8501,49.8669,195880.0
2019-01-07 09:30:00,59.3,59.56,59.03,59.47,19619.0,49.7662,49.9844,49.5396,49.9089,19619.0
2019-01-07 09:35:00,59.44,59.48,59.14,59.3,20007.0,49.8837,49.9173,49.6319,49.7662,20007.0
2019-01-07 09:40:00,59.3,59.41,59.14,59.18,21640.0,49.7662,49.8585,49.6319,49.6655,21640.0
2019-01-07 09:45:00,59.16,59.5,59.09,59.33,21198.0,49.6487,49.9341,49.59,49.7914,21198.0
2019-01-07 09:50:00,59.34,59.34,58.91,59.06,18242.0,49.7998,49.7998,49.4389,49.5648,18242.0
2019-01-07 09:55:00,59.03,59.28,58.99,59.25,19947.0,49.5396,49.7494,49.5061,49.7243,19947.0
2019-01-07 10:00:00,59.23,59.36,59.18,59.32,28817.0,49.7075,49.8166,49.6655,49.783,28817.0
2019-01-07 10:05:00,59.34,59.34,59.12,59.14,20779.0,49.7998,49.7998,49.6152,49.6319,20779.0
2019-01-07 10:10:00,59.12,59.18,59.05,59.09,9248.0,49.6152,49.6655,49.5564,49.59,9248.0
2019-01-07 10:15:00,59.06,59.2,58.98,59.16,15758.0,49.5648,49.6823,49.4977,49.6487,15758.0
2019-01-07 10:20:00,59.12,59.18,58.93,59.18,7653.0,49.6152,49.6655,49.4557,49.6655,7653.0
2019-01-07 10:25:00,59.15,59.3,59.12,59.12,11617.0,49.6403,49.7662,49.6152,49.6152,11617.0
2019-01-07 10:30:00,59.14,59.39,59.14,59.37,13218.0,49.6319,49.8417,49.6319,49.825,13218.0
2019-01-07 10:35:00,59.44,59.44,59.28,59.33,11661.0,49.8837,49.8837,49.7494,49.7914,11661.0
2019-01-07 10:40:00,59.31,59.6,59.29,59.46,12512.0,49.7746,50.018,49.7578,49.9005,12512.0
2019-01-07 10:45:00,59.48,59.56,59.46,59.54,7000.0,49.9173,49.9844,49.9005,49.9676,7000.0
2019-01-07 10:50:00,59.55,59.6,59.49,59.55,11813.0,49.976,50.018,49.9257,49.976,11813.0
2019-01-07 10:55:00,59.55,59.58,59.4,59.41,30439.0,49.976,50.0012,49.8501,49.8585,30439.0
2019-01-07 11:00:00,59.4,59.44,59.34,59.4,15284.0,49.8501,49.8837,49.7998,49.8501,15284.0
2019-01-07 11:05:00,59.36,59.41,59.25,59.27,16050.0,49.8166,49.8585,49.7243,49.741,16050.0
2019-01-07 11:10:00,59.25,59.28,59.14,59.19,13248.0,49.7243,49.7494,49.6319,49.6739,13248.0
2019-01-07 11:15:00,59.22,59.33,59.22,59.27,10500.0,49.6991,49.7914,49.6991,49.741,10500.0
2019-01-07 11:20:00,59.25,59.35,59.2,59.31,17986.0,49.7243,49.8082,49.6823,49.7746,17986.0
2019-01-07 11:25:00,59.31,59.39,59.27,59.34,14343.0,49.7746,49.8417,49.741,49.7998,14343.0
2019-01-07 11:30:00,59.35,59.41,59.31,59.4,10787.0,49.8082,49.8585,49.7746,49.8501,10787.0
2019-01-07 11:35:00,59.43,59.58,59.38,59.5,54231.0,49.8753,50.0012,49.8334,49.9341,54231.0
2019-01-07 11:40:00,59.5,59.58,59.46,59.58,9002.0,49.9341,50.0012,49.9005,50.0012,9002.0
2019-01-07 11:45:00,59.58,59.83,59.58,59.8,8874.0,50.0012,50.211,50.0012,50.1858,8874.0
2019-01-07 11:50:00,59.78,59.83,59.74,59.78,10100.0,50.169,50.211,50.1355,50.169,10100.0
2019-01-07 11:55:00,59.8,59.88,59.77,59.88,6800.0,50.1858,50.253,50.1607,50.253,6800.0
2019-01-07 12:00:00,59.85,59.88,59.75,59.77,18448.0,50.2278,50.253,50.1439,50.1607,18448.0
2019-01-07 12:05:00,59.77,59.79,59.68,59.72,18767.0,50.1607,50.1774,50.0851,50.1187,18767.0
2019-01-07 12:10:00,59.7,59.73,59.67,59.7,9801.0,50.1019,50.1271,50.0767,50.1019,9801.0
2019-01-07 12:15:00,59.69,59.76,59.68,59.73,8915.0,50.0935,50.1523,50.0851,50.1271,8915.0
2019-01-07 12:20:00,59.7,59.78,59.68,59.76,12453.0,50.1019,50.169,50.0851,50.1523,12453.0
2019-01-07 12:25:00,59.74,59.81,59.72,59.76,15601.0,50.1355,50.1942,50.1187,50.1523,15601.0
2019-01-07 12:30:00,59.76,59.8,59.7,59.8,14689.0,50.1523,50.1858,50.1019,50.1858,14689.0
2019-01-07 12:35:00,59.8,59.81,59.67,59.7,11656.0,50.1858,50.1942,50.0767,50.1019,11656.0
2019-01-07 12:40:00,59.7,59.72,59.63,59.72,12701.0,50.1019,50.1187,50.0432,50.1187,12701.0
2019-01-07 12:45:00,59.73,59.88,59.73,59.83,11202.0,50.1271,50.253,50.1271,50.211,11202.0
2019-01-07 12:50:00,59.83,59.86,59.77,59.85,8380.0,50.211,50.2362,50.1607,50.2278,8380.0
2019-01-07 12:55:00,59.84,59.95,59.83,59.89,9746.0,50.2194,50.3117,50.211,50.2614,9746.0
2019-01-07 13:00:00,59.9,59.92,59.85,59.85,10971.0,50.2698,50.2865,50.2278,50.2278,10971.0
2019-01-07 13:05:00,59.85,59.88,59.81,59.85,8652.0,50.2278,50.253,50.1942,50.2278,8652.0
2019-01-07 13:10:00,59.85,59.93,59.85,59.87,8446.0,50.2278,50.2949,50.2278,50.2446,8446.0
2019-01-07 13:15:00,59.87,59.87,59.82,59.84,13568.0,50.2446,50.2446,50.2026,50.2194,13568.0
2019-01-07 13:20:00,59.84,59.85,59.75,59.76,11800.0,50.2194,50.2278,50.1439,50.1523,11800.0
2019-01-07 13:25:00,59.75,59.83,59.74,59.81,9400.0,50.1439,50.211,50.1355,50.1942,9400.0
2019-01-07 13:30:00,59.82,59.82,59.7,59.75,13851.0,50.2026,50.2026,50.1019,50.1439,13851.0
2019-01-07 13:35:00,59.75,59.79,59.74,59.75,5584.0,50.1439,50.1774,50.1355,50.1439,5584.0
2019-01-07 13:40:00,59.75,59.78,59.73,59.73,16279.0,50.1439,50.169,50.1271,50.1271,16279.0
2019-01-07 13:45:00,59.72,59.73,59.6,59.6,13556.0,50.1187,50.1271,50.018,50.018,13556.0
2019-01-07 13:50:00,59.6,59.6,59.51,59.58,13536.0,50.018,50.018,49.9425,50.0012,13536.0
2019-01-07 13:55:00,59.57,59.62,59.54,59.56,7629.0,49.9928,50.0348,49.9676,49.9844,7629.0
2019-01-07 14:00:00,59.57,59.64,59.56,59.61,9868.0,49.9928,50.0516,49.9844,50.0264,9868.0
2019-01-07 14:05:00,59.6,59.6,59.38,59.41,23255.0,50.018,50.018,49.8334,49.8585,23255.0
2019-01-07 14:10:00,59.4,59.4,59.3,59.35,15689.0,49.8501,49.8501,49.7662,49.8082,15689.0
2019-01-07 14:15:00,59.35,59.39,59.25,59.3,29830.0,49.8082,49.8417,49.7243,49.7662,29830.0
2019-01-07 14:20:00,59.31,59.34,59.2,59.2,23673.0,49.7746,49.7998,49.6823,49.6823,23673.0
2019-01-07 14:25:00,59.19,59.2,59.1,59.13,14244.0,49.6739,49.6823,49.5984,49.6235,14244.0
2019-01-07 14:30:00,59.12,59.17,59.08,59.11,18254.0,49.6152,49.6571,49.5816,49.6068,18254.0
2019-01-07 14:35:00,59.1,59.13,59.05,59.11,16315.0,49.5984,49.6235,49.5564,49.6068,16315.0
2019-01-07 14:40:00,59.09,59.15,59.06,59.08,17783.0,49.59,49.6403,49.5648,49.5816,17783.0
2019-01-07 14:45:00,59.07,59.11,59.03,59.09,19830.0,49.5732,49.6068,49.5396,49.59,19830.0
2019-01-07 14:50:00,59.09,59.1,59.02,59.03,13598.0,49.59,49.5984,49.5312,49.5396,13598.0
2019-01-07 14:55:00,59.02,59.08,58.99,59.06,17187.0,49.5312,49.5816,49.5061,49.5648,17187.0
2019-01-07 15:00:00,59.05,59.15,59.04,59.13,34731.0,49.5564,49.6403,49.548,49.6235,34731.0
2019-01-07 15:05:00,59.13,59.16,59.09,59.14,35078.0,49.6235,49.6487,49.59,49.6319,35078.0
2019-01-07 15:10:00,59.14,59.15,59.07,59.11,43782.0,49.6319,49.6403,49.5732,49.6068,43782.0
2019-01-07 15:15:00,59.12,59.15,59.07,59.13,51570.0,49.6152,49.6403,49.5732,49.6235,51570.0
2019-01-07 15:20:00,59.12,59.14,59.06,59.12,23699.0,49.6152,49.6319,49.5648,49.6152,23699.0
2019-01-07 15:25:00,59.13,59.16,59.08,59.13,56130.0,49.6235,49.6487,49.5816,49.6235,56130.0
2019-01-07 15:30:00,59.13,59.15,58.96,59.03,49951.0,49.6235,49.6403,49.4809,49.5396,49951.0
2019-01-07 15:35:00,59.03,59.13,59.0,59.08,35325.0,49.5396,49.6235,49.5144,49.5816,35325.0
2019-01-07 15:40:00,59.07,59.08,59.02,59.03,35939.0,49.5732,49.5816,49.5312,49.5396,35939.0
2019-01-07 15:45:00,59.04,59.15,59.03,59.13,54790.0,49.548,49.6403,49.5396,49.6235,54790.0
2019-01-07 15:50:00,59.13,59.23,59.03,59.17,54531.0,49.6235,49.7075,49.5396,49.6571,54531.0
2019-01-07 15:55:00,59.17,59.23,59.1,59.12,106226.0,49.6571,49.7075,49.5984,49.6152,106226.0
2019-01-08 09:30:00,59.6,59.76,59.27,59.34,41133.0,50.018,50.1523,49.741,49.7998,41133.0
2019-01-08 09:35:00,59.38,59.48,59.22,59.25,27218.0,49.8334,49.9173,49.6991,49.7243,27218.0
2019-01-08 09:40:00,59.24,59.54,59.18,59.47,21667.0,49.7159,49.9676,49.6655,49.9089,21667.0
2019-01-08 09:45:00,59.45,59.52,59.22,59.26,16825.0,49.8921,49.9508,49.6991,49.7326,16825.0
2019-01-08 09:50:00,59.26,59.26,58.98,58.98,16527.0,49.7326,49.7326,49.4977,49.4977,16527.0
2019-01-08 09:55:00,59.01,59.06,58.83,58.95,11234.0,49.5228,49.5648,49.3718,49.4725,11234.0
2019-01-08 10:00:00,59.01,59.35,59.01,59.29,15018.0,49.5228,49.8082,49.5228,49.7578,15018.0
2019-01-08 10:05:00,59.35,59.42,58.91,58.95,20728.0,49.8082,49.8669,49.4389,49.4725,20728.0
2019-01-08 10:10:00,58.98,59.01,58.55,58.61,36063.0,49.4977,49.5228,49.1368,49.1871,36063.0
2019-01-08 10:15:00,58.59,58.64,58.38,58.44,30037.0,49.1704,49.2123,48.9941,49.0445,30037.0
2019-01-08 10:20:00,58.44,58.69,58.44,58.65,12047.0,49.0445,49.2543,49.0445,49.2207,12047.0
2019-01-08 10:25:00,58.65,58.75,58.61,58.65,16670.0,49.2207,49.3046,49.1871,49.2207,16670.0
2019-01-08 10:30:00,58.66,58.72,58.45,58.45,12067.0,49.2291,49.2795,49.0529,49.0529,12067.0
2019-01-08 10:35:00,58.47,58.5,58.33,58.48,13861.0,49.0697,49.0948,48.9522,49.0781,13861.0
2019-01-08 10:40:00,58.46,58.52,58.27,58.27,9355.0,49.0613,49.1116,48.9018,48.9018,9355.0
2019-01-08 10:45:00,58.27,58.3,58.15,58.27,10028.0,48.9018,48.927,48.8011,48.9018,10028.0
2019-01-08 10:50:00,58.28,58.28,58.06,58.12,10331.0,48.9102,48.9102,48.7256,48.7759,10331.0
2019-01-08 10:55:00,58.11,58.18,58.03,58.05,16138.0,48.7675,48.8263,48.7004,48.7172,16138.0
2019-01-08 11:00:00,58.06,58.13,57.97,58.11,19306.0,48.7256,48.7843,48.65,48.7675,19306.0
2019-01-08 11:05:00,58.13,58.35,58.05,58.33,27033.0,48.7843,48.969,48.7172,48.9522,27033.0
2019-01-08 11:10:00,58.32,58.37,58.15,58.2,13673.0,48.9438,48.9857,48.8011,48.8431,13673.0
2019-01-08 11:15:00,58.19,58.29,58.16,58.29,7657.0,48.8347,48.9186,48.8095,48.9186,7657.0
2019-01-08 11:20:00,58.3,58.33,58.21,58.31,8567.0,48.927,48.9522,48.8515,48.9354,8567.0
2019-01-08 11:25:00,58.32,58.35,58.18,58.22,6807.0,48.9438,48.969,48.8263,48.8599,6807.0
2019-01-08 11:30:00,58.16,58.16,58.0,58.05,14030.0,48.8095,48.8095,48.6752,48.7172,14030.0
2019-01-08 11:35:00,58.04,58.12,58.02,58.11,13955.0,48.7088,48.7759,48.692,48.7675,13955.0
2019-01-08 11:40:00,58.09,58.16,58.01,58.05,12717.0,48.7508,48.8095,48.6836,48.7172,12717.0
2019-01-08 11:45:00,58.04,58.1,58.02,58.08,12933.0,48.7088,48.7591,48.692,48.7424,12933.0
2019-01-08 11:50:00,58.08,58.09,57.99,58.04,9717.0,48.7424,48.7508,48.6668,48.7088,9717.0
2019-01-08 11:55:00,58.05,58.25,58.04,58.2,9649.0,48.7172,48.885,48.7088,48.8431,9649.0
2019-01-08 12:00:00,58.18,58.33,58.15,58.32,10547.0,48.8263,48.9522,48.8011,48.9438,10547.0
2019-01-08 12:05:00,58.31,58.46,58.27,58.43,32266.0,48.9354,49.0613,48.9018,49.0361,32266.0
2019-01-08 12:10:00,58.43,58.58,58.43,58.57,15470.0,49.0361,49.162,49.0361,49.1536,15470.0
2019-01-08 12:15:00,58.57,58.81,58.56,58.78,11900.0,49.1536,49.355,49.1452,49.3298,11900.0
2019-01-08 12:20:00,58.78,58.78,58.69,58.74,10132.0,49.3298,49.3298,49.2543,49.2962,10132.0
2019-01-08 12:25:00,58.73,58.81,58.62,58.62,9500.0,49.2879,49.355,49.1955,49.1955,9500.0
2019-01-08 12:30:00,58.61,58.61,58.52,58.6,19645.0,49.1871,49.1871,49.1116,49.1788,19645.0
2019-01-08 12:35:00,58.62,58.62,58.29,58.29,26822.0,49.1955,49.1955,48.9186,48.9186,26822.0
2019-01-08 12:40:00,58.28,58.56,58.28,58.56,20756.0,48.9102,49.1452,48.9102,49.1452,20756.0
2019-01-08 12:45:00,58.57,58.64,58.48,58.51,13663.0,49.1536,49.2123,49.0781,49.1032,13663.0
2019-01-08 12:50:00,58.49,58.49,58.26,58.27,30732.0,49.0864,49.0864,48.8934,48.9018,30732.0
2019-01-08 12:55:00,58.27,58.32,58.18,58.18,28580.0,48.9018,48.9438,48.8263,48.8263,28580.0
2019-01-08 13:00:00,58.18,58.35,58.16,58.32,38897.0,48.8263,48.969,48.8095,48.9438,38897.0
2019-01-08 13:05:00,58.33,58.35,58.23,58.24,42611.0,48.9522,48.969,48.8682,48.8766,42611.0
2019-01-08 13:10:00,58.24,58.35,58.24,58.3,27973.0,48.8766,48.969,48.8766,48.927,27973.0
2019-01-08 13:15:00,58.3,58.42,58.22,58.31,40723.0,48.927,49.0277,48.8599,48.9354,40723.0
2019-01-08 13:20:00,58.33,58.53,58.31,58.43,25839.0,48.9522,49.12,48.9354,49.0361,25839.0
2019-01-08 13:25:00,58.44,58.55,58.43,58.45,20832.0,49.0445,49.1368,49.0361,49.0529,20832.0
2019-01-08 13:30:00,58.45,58.63,58.43,58.61,15404.0,49.0529,49.2039,49.0361,49.1871,15404.0
2019-01-08 13:35:00,58.59,58.64,58.56,58.56,13866.0,49.1704,49.2123,49.1452,49.1452,13866.0
2019-01-08 13:40:00,58.56,58.69,58.55,58.64,9889.0,49.1452,49.2543,49.1368,49.2123,9889.0
2019-01-08 13:45:00,58.59,58.7,58.53,58.7,10734.0,49.1704,49.2627,49.12,49.2627,10734.0
2019-01-08 13:50:00,58.72,58.83,58.71,58.77,26255.0,49.2795,49.3718,49.2711,49.3214,26255.0
2019-01-08 13:55:00,58.77,58.79,58.72,58.76,10788.0,49.3214,49.3382,49.2795,49.313,10788.0
2019-01-08 14:00:00,58.76,58.82,58.72,58.73,15008.0,49.313,49.3634,49.2795,49.2879,15008.0
2019-01-08 14:05:00,58.75,58.85,58.74,58.76,12599.0,49.3046,49.3886,49.2962,49.313,12599.0
2019-01-08 14:10:00,58.78,58.9,58.78,58.87,7021.0,49.3298,49.4305,49.3298,49.4053,7021.0
2019-01-08 14:15:00,58.87,58.96,58.86,58.87,5700.0,49.4053,49.4809,49.397,49.4053,5700.0
2019-01-08 14:20:00,58.9,58.9,58.75,58.76,7000.0,49.4305,49.4305,49.3046,49.313,7000.0
2019-01-08 14:25:00,58.76,58.81,58.71,58.74,13735.0,49.313,49.355,49.2711,49.2962,13735.0
2019-01-08 14:30:00,58.73,58.88,58.68,58.87,15966.0,49.2879,49.4137,49.2459,49.4053,15966.0
2019-01-08 14:35:00,58.86,58.86,58.78,58.81,15697.0,49.397,49.397,49.3298,49.355,15697.0
2019-01-08 14:40:00,58.81,58.9,58.81,58.9,6446.0,49.355,49.4305,49.355,49.4305,6446.0
2019-01-08 14:45:00,58.9,58.94,58.82,58.93,7610.0,49.4305,49.4641,49.3634,49.4557,7610.0
2019-01-08 14:50:00,58.91,58.93,58.79,58.8,13000.0,49.4389,49.4557,49.3382,49.3466,13000.0
2019-01-08 14:55:00,58.81,58.82,58.75,58.78,11994.0,49.355,49.3634,49.3046,49.3298,11994.0
2019-01-08 15:00:00,58.75,58.79,58.65,58.65,13277.0,49.3046,49.3382,49.2207,49.2207,13277.0
2019-01-08 15:05:00,58.65,58.67,58.5,58.63,23701.0,49.2207,49.2375,49.0948,49.2039,23701.0
2019-01-08 15:10:00,58.63,58.74,58.62,58.7,19362.0,49.2039,49.2962,49.1955,49.2627,19362.0
2019-01-08 15:15:00,58.69,58.81,58.62,58.79,19238.0,49.2543,49.355,49.1955,49.3382,19238.0
2019-01-08 15:20:00,58.79,58.8,58.71,58.78,15097.0,49.3382,49.3466,49.2711,49.3298,15097.0
2019-01-08 15:25:00,58.78,58.81,58.74,58.81,18559.0,49.3298,49.355,49.2962,49.355,18559.0
2019-01-08 15:30:00,58.81,58.87,58.78,58.79,21164.0,49.355,49.4053,49.3298,49.3382,21164.0
2019-01-08 15:35:00,58.79,58.82,58.75,58.79,21303.0,49.3382,49.3634,49.3046,49.3382,21303.0
2019-01-08 15:40:00,58.79,58.8,58.65,58.75,35373.0,49.3382,49.3466,49.2207,49.3046,35373.0
2019-01-08 15:45:00,58.75,58.83,58.73,58.79,40358.0,49.3046,49.3718,49.2879,49.3382,40358.0
2019-01-08 15:50:00,58.79,58.79,58.7,58.76,54976.0,49.3382,49.3382,49.2627,49.313,54976.0
2019-01-08 15:55:00,58.76,58.76,58.56,58.66,280902.0,49.313,49.313,49.1452,49.2291,280902.0
2019-01-09 09:30:00,58.97,59.42,58.97,59.25,21736.0,49.4893,49.8669,49.4893,49.7243,21736.0
2019-01-09 09:35:00,59.27,59.76,59.19,59.76,14835.0,49.741,50.1523,49.6739,50.1523,14835.0
2019-01-09 09:40:00,59.78,59.94,59.49,59.72,20991.0,50.169,50.3033,49.9257,50.1187,20991.0
2019-01-09 09:45:00,59.77,60.0,59.76,59.98,36586.0,50.1607,50.3537,50.1523,50.3369,36586.0
2019-01-09 09:50:00,59.99,60.28,59.99,60.1,21146.0,50.3453,50.5887,50.3453,50.4376,21146.0
2019-01-09 09:55:00,60.08,60.11,59.95,60.01,9440.0,50.4208,50.446,50.3117,50.3621,9440.0
2019-01-09 10:00:00,60.06,60.13,59.85,59.98,19161.0,50.404,50.4628,50.2278,50.3369,19161.0
2019-01-09 10:05:00,59.98,60.0,59.73,60.0,15782.0,50.3369,50.3537,50.1271,50.3537,15782.0
2019-01-09 10:10:00,60.04,60.04,59.79,59.8,9684.0,50.3872,50.3872,50.1774,50.1858,9684.0
2019-01-09 10:15:00,59.81,59.93,59.78,59.84,6365.0,50.1942,50.2949,50.169,50.2194,6365.0
2019-01-09 10:20:00,59.86,59.98,59.84,59.98,15724.0,50.2362,50.3369,50.2194,50.3369,15724.0
2019-01-09 10:25:00,59.95,59.99,59.88,59.95,13410.0,50.3117,50.3453,50.253,50.3117,13410.0
2019-01-09 10:30:00,59.96,59.96,59.6,59.6,14700.0,50.3201,50.3201,50.018,50.018,14700.0
2019-01-09 10:35:00,59.61,59.72,59.54,59.67,18969.0,50.0264,50.1187,49.9676,50.0767,18969.0
2019-01-09 10:40:00,59.67,59.69,59.43,59.44,10164.0,50.0767,50.0935,49.8753,49.8837,10164.0
2019-01-09 10:45:00,59.42,59.42,59.28,59.33,20714.0,49.8669,49.8669,49.7494,49.7914,20714.0
2019-01-09 10:50:00,59.35,59.4,59.3,59.37,14484.0,49.8082,49.8501,49.7662,49.825,14484.0
2019-01-09 10:55:00,59.34,59.34,59.19,59.25,20964.0,49.7998,49.7998,49.6739,49.7243,20964.0
2019-01-09 11:00:00,59.26,59.51,59.2,59.51,19331.0,49.7326,49.9425,49.6823,49.9425,19331.0
2019-01-09 11:05:00,59.52,59.56,59.48,59.55,16787.0,49.9508,49.9844,49.9173,49.976,16787.0
2019-01-09 11:10:00,59.56,59.71,59.51,59.61,9366.0,49.9844,50.1103,49.9425,50.0264,9366.0
2019-01-09 11:15:00,59.61,59.84,59.57,59.84,10071.0,50.0264,50.2194,49.9928,50.2194,10071.0
2019-01-09 11:20:00,59.84,59.91,59.74,59.85,10920.0,50.2194,50.2781,50.1355,50.2278,10920.0
2019-01-09 11:25:00,59.83,59.86,59.76,59.77,7782.0,50.211,50.2362,50.1523,50.1607,7782.0
2019-01-09 11:30:00,59.77,59.85,59.73,59.84,7419.0,50.1607,50.2278,50.1271,50.2194,7419.0
2019-01-09 11:35:00,59.88,59.89,59.72,59.73,5200.0,50.253,50.2614,50.1187,50.1271,5200.0
2019-01-09 11:40:00,59.76,59.78,59.71,59.73,5475.0,50.1523,50.169,50.1103,50.1271,5475.0
2019-01-09 11:45:00,59.75,59.94,59.74,59.9,9855.0,50.1439,50.3033,50.1355,50.2698,9855.0
2019-01-09 11:50:00,59.89,60.04,59.86,60.0,10238.0,50.2614,50.3872,50.2362,50.3537,10238.0
2019-01-09 11:55:00,60.01,60.02,59.89,59.89,8736.0,50.3621,50.3705,50.2614,50.2614,8736.0
2019-01-09 12:00:00,59.93,60.02,59.92,60.02,9581.0,50.2949,50.3705,50.2865,50.3705,9581.0
2019-01-09 12:05:00,60.01,60.01,59.91,59.96,8853.0,50.3621,50.3621,50.2781,50.3201,8853.0
2019-01-09 12:10:00,59.98,60.0,59.87,59.9,11004.0,50.3369,50.3537,50.2446,50.2698,11004.0
2019-01-09 12:15:00,59.91,59.94,59.85,59.89,11098.0,50.2781,50.3033,50.2278,50.2614,11098.0
2019-01-09 12:20:00,59.9,60.0,59.9,59.97,12545.0,50.2698,50.3537,50.2698,50.3285,12545.0
2019-01-09 12:25:00,59.97,60.04,59.89,59.89,7974.0,50.3285,50.3872,50.2614,50.2614,7974.0
2019-01-09 12:30:00,59.91,60.02,59.88,59.97,10606.0,50.2781,50.3705,50.253,50.3285,10606.0
2019-01-09 12:35:00,59.99,60.02,59.82,59.85,16158.0,50.3453,50.3705,50.2026,50.2278,16158.0
2019-01-09 12:40:00,59.85,59.89,59.81,59.89,11263.0,50.2278,50.2614,50.1942,50.2614,11263.0
2019-01-09 12:45:00,59.91,60.09,59.89,60.04,18706.0,50.2781,50.4292,50.2614,50.3872,18706.0
2019-01-09 12:50:00,60.07,60.13,60.03,60.05,15765.0,50.4124,50.4628,50.3789,50.3956,15765.0
2019-01-09 12:55:00,60.05,60.14,60.03,60.09,5827.0,50.3956,50.4712,50.3789,50.4292,5827.0
2019-01-09 13:00:00,60.12,60.15,59.99,60.11,18653.0,50.4544,50.4796,50.3453,50.446,18653.0
2019-01-09 13:05:00,60.12,60.17,60.06,60.09,22682.0,50.4544,50.4963,50.404,50.4292,22682.0
2019-01-09 13:10:00,60.09,60.09,60.02,60.07,13153.0,50.4292,50.4292,50.3705,50.4124,13153.0
2019-01-09 13:15:00,60.08,60.17,60.08,60.16,11218.0,50.4208,50.4963,50.4208,50.488,11218.0
2019-01-09 13:20:00,60.16,60.19,60.1,60.14,10082.0,50.488,50.5131,50.4376,50.4712,10082.0
2019-01-09 13:25:00,60.15,60.18,60.06,60.09,16507.0,50.4796,50.5047,50.404,50.4292,16507.0
2019-01-09 13:30:00,60.1,60.13,60.05,60.09,12846.0,50.4376,50.4628,50.3956,50.4292,12846.0
2019-01-09 13:35:00,60.07,60.14,60.05,60.05,12272.0,50.4124,50.4712,50.3956,50.3956,12272.0
2019-01-09 13:40:00,60.05,60.09,60.03,60.09,10670.0,50.3956,50.4292,50.3789,50.4292,10670.0
2019-01-09 13:45:00,60.1,60.13,60.02,60.04,16715.0,50.4376,50.4628,50.3705,50.3872,16715.0
2019-01-09 13:50:00,60.05,60.05,59.97,59.98,11984.0,50.3956,50.3956,50.3285,50.3369,11984.0
2019-01-09 13:55:00,59.98,60.09,59.97,60.09,9286.0,50.3369,50.4292,50.3285,50.4292,9286.0
2019-01-09 14:00:00,60.08,60.2,60.05,60.15,14279.0,50.4208,50.5215,50.3956,50.4796,14279.0
2019-01-09 14:05:00,60.15,60.32,60.14,60.32,12540.0,50.4796,50.6222,50.4712,50.6222,12540.0
2019-01-09 14:10:00,60.3,60.3,60.15,60.18,15465.0,50.6054,50.6054,50.4796,50.5047,15465.0
2019-01-09 14:15:00,60.2,60.21,59.95,59.95,17470.0,50.5215,50.5299,50.3117,50.3117,17470.0
2019-01-09 14:20:00,59.94,60.01,59.87,59.96,17496.0,50.3033,50.3621,50.2446,50.3201,17496.0
2019-01-09 14:25:00,59.96,60.07,59.96,60.04,11135.0,50.3201,50.4124,50.3201,50.3872,11135.0
2019-01-09 14:30:00,60.03,60.12,59.98,60.12,13058.0,50.3789,50.4544,50.3369,50.4544,13058.0
2019-01-09 14:35:00,60.12,60.22,60.1,60.18,8500.0,50.4544,50.5383,50.4376,50.5047,8500.0
2019-01-09 14:40:00,60.16,60.28,60.14,60.28,11404.0,50.488,50.5887,50.4712,50.5887,11404.0
2019-01-09 14:45:00,60.29,60.4,60.26,60.39,13774.0,50.5971,50.6894,50.5719,50.681,13774.0
2019-01-09 14:50:00,60.4,60.41,60.3,60.32,13733.0,50.6894,50.6978,50.6054,50.6222,13733.0
2019-01-09 14:55:00,60.36,60.36,60.27,60.32,12382.0,50.6558,50.6558,50.5803,50.6222,12382.0
2019-01-09 15:00:00,60.32,60.42,60.29,60.37,16755.0,50.6222,50.7062,50.5971,50.6642,16755.0
2019-01-09 15:05:00,60.37,60.4,60.31,60.36,10815.0,50.6642,50.6894,50.6138,50.6558,10815.0
2019-01-09 15:10:00,60.36,60.44,60.35,60.4,12208.0,50.6558,50.7229,50.6474,50.6894,12208.0
2019-01-09 15:15:00,60.4,60.44,60.36,60.38,22476.0,50.6894,50.7229,50.6558,50.6726,22476.0
2019-01-09 15:20:00,60.38,60.39,60.3,60.33,21290.0,50.6726,50.681,50.6054,50.6306,21290.0
2019-01-09 15:25:00,60.33,60.39,60.28,60.3,25073.0,50.6306,50.681,50.5887,50.6054,25073.0
2019-01-09 15:30:00,60.3,60.4,60.24,60.38,30611.0,50.6054,50.6894,50.5551,50.6726,30611.0
2019-01-09 15:35:00,60.37,60.37,60.22,60.25,33057.0,50.6642,50.6642,50.5383,50.5635,33057.0
2019-01-09 15:40:00,60.27,60.27,60.13,60.19,25682.0,50.5803,50.5803,50.4628,50.5131,25682.0
2019-01-09 15:45:00,60.19,60.2,60.08,60.12,33478.0,50.5131,50.5215,50.4208,50.4544,33478.0
2019-01-09 15:50:00,60.11,60.13,60.04,60.07,41104.0,50.446,50.4628,50.3872,50.4124,41104.0
2019-01-09 15:55:00,60.06,60.23,60.06,60.2,95579.0,50.404,50.5467,50.404,50.5215,95579.0
2019-01-10 09:30:00,60.03,60.32,59.69,60.2,69417.0,50.3789,50.6222,50.0935,50.5215,69417.0
2019-01-10 09:35:00,60.22,60.54,60.08,60.14,42641.0,50.5383,50.8069,50.4208,50.4712,42641.0
2019-01-10 09:40:00,60.15,60.22,60.0,60.08,54503.0,50.4796,50.5383,50.3537,50.4208,54503.0
2019-01-10 09:45:00,60.05,60.2,60.04,60.09,29171.0,50.3956,50.5215,50.3872,50.4292,29171.0
2019-01-10 09:50:00,60.09,60.09,59.79,59.89,18845.0,50.4292,50.4292,50.1774,50.2614,18845.0
2019-01-10 09:55:00,59.88,59.9,59.7,59.81,20121.0,50.253,50.2698,50.1019,50.1942,20121.0
2019-01-10 10:00:00,59.82,60.1,59.81,60.05,25047.0,50.2026,50.4376,50.1942,50.3956,25047.0
2019-01-10 10:05:00,60.03,60.04,59.81,60.03,23237.0,50.3789,50.3872,50.1942,50.3789,23237.0
2019-01-10 10:10:00,60.02,60.15,59.97,59.98,9376.0,50.3705,50.4796,50.3285,50.3369,9376.0
2019-01-10 10:15:00,59.98,60.02,59.85,59.89,23758.0,50.3369,50.3705,50.2278,50.2614,23758.0
2019-01-10 10:20:00,59.89,60.1,59.83,60.1,17237.0,50.2614,50.4376,50.211,50.4376,17237.0
2019-01-10 10:25:00,60.1,60.19,60.02,60.18,14548.0,50.4376,50.5131,50.3705,50.5047,14548.0
2019-01-10 10:30:00,60.2,60.28,60.16,60.22,12231.0,50.5215,50.5887,50.488,50.5383,12231.0
2019-01-10 10:35:00,60.2,60.24,60.14,60.21,13174.0,50.5215,50.5551,50.4712,50.5299,13174.0
2019-01-10 10:40:00,60.21,60.21,60.08,60.11,12298.0,50.5299,50.5299,50.4208,50.446,12298.0
2019-01-10 10:45:00,60.1,60.18,60.06,60.16,12032.0,50.4376,50.5047,50.404,50.488,12032.0
2019-01-10 10:50:00,60.18,60.25,60.16,60.25,11000.0,50.5047,50.5635,50.488,50.5635,11000.0
2019-01-10 10:55:00,60.23,60.3,60.19,60.28,8121.0,50.5467,50.6054,50.5131,50.5887,8121.0
2019-01-10 11:00:00,60.26,60.35,60.23,60.35,12047.0,50.5719,50.6474,50.5467,50.6474,12047.0
2019-01-10 11:05:00,60.37,60.42,60.35,60.38,10459.0,50.6642,50.7062,50.6474,50.6726,10459.0
2019-01-10 11:10:00,60.37,60.37,60.29,60.32,16491.0,50.6642,50.6642,50.5971,50.6222,16491.0
2019-01-10 11:15:00,60.32,60.36,60.25,60.27,12905.0,50.6222,50.6558,50.5635,50.5803,12905.0
2019-01-10 11:20:00,60.25,60.35,60.23,60.28,12467.0,50.5635,50.6474,50.5467,50.5887,12467.0
2019-01-10 11:25:00,60.29,60.36,60.21,60.32,25039.0,50.5971,50.6558,50.5299,50.6222,25039.0
2019-01-10 11:30:00,60.34,60.39,60.26,60.39,28117.0,50.639,50.681,50.5719,50.681,28117.0
2019-01-10 11:35:00,60.39,60.56,60.39,60.54,17840.0,50.681,50.8236,50.681,50.8069,17840.0
2019-01-10 11:40:00,60.53,60.59,60.48,60.55,14306.0,50.7985,50.8488,50.7565,50.8153,14306.0
2019-01-10 11:45:00,60.53,60.55,60.49,60.49,12086.0,50.7985,50.8153,50.7649,50.7649,12086.0
2019-01-10 11:50:00,60.49,60.56,60.48,60.55,15609.0,50.7649,50.8236,50.7565,50.8153,15609.0
2019-01-10 11:55:00,60.54,60.71,60.46,60.68,18243.0,50.8069,50.9495,50.7397,50.9244,18243.0
2019-01-10 12:00:00,60.67,60.76,60.64,60.69,13792.0,50.916,50.9915,50.8908,50.9327,13792.0
2019-01-10 12:05:00,60.67,60.72,60.63,60.67,6304.0,50.916,50.9579,50.8824,50.916,6304.0
2019-01-10 12:10:00,60.67,60.72,60.64,60.67,12402.0,50.916,50.9579,50.8908,50.916,12402.0
2019-01-10 12:15:00,60.69,60.73,60.68,60.69,5511.0,50.9327,50.9663,50.9244,50.9327,5511.0
2019-01-10 12:20:00,60.69,60.78,60.66,60.72,15609.0,50.9327,51.0083,50.9076,50.9579,15609.0
2019-01-10 12:25:00,60.72,60.78,60.67,60.76,8392.0,50.9579,51.0083,50.916,50.9915,8392.0
2019-01-10 12:30:00,60.77,60.78,60.7,60.7,7208.0,50.9999,51.0083,50.9411,50.9411,7208.0
2019-01-10 12:35:00,60.66,60.88,60.66,60.86,26939.0,50.9076,51.0922,50.9076,51.0754,26939.0
2019-01-10 12:40:00,60.87,60.89,60.78,60.85,12987.0,51.0838,51.1006,51.0083,51.067,12987.0
2019-01-10 12:45:00,60.87,60.97,60.77,60.88,14404.0,51.0838,51.1677,50.9999,51.0922,14404.0
2019-01-10 12:50:00,60.89,60.98,60.87,60.9,18387.0,51.1006,51.1761,51.0838,51.109,18387.0
2019-01-10 12:55:00,60.9,60.91,60.86,60.9,9110.0,51.109,51.1174,51.0754,51.109,9110.0
2019-01-10 13:00:00,60.88,60.9,60.83,60.85,20345.0,51.0922,51.109,51.0502,51.067,20345.0
2019-01-10 13:05:00,60.87,60.98,60.77,60.77,39979.0,51.0838,51.1761,50.9999,50.9999,39979.0
2019-01-10 13:10:00,60.77,60.84,60.75,60.81,13230.0,50.9999,51.0586,50.9831,51.0335,13230.0
2019-01-10 13:15:00,60.8,60.82,60.71,60.79,47475.0,51.0251,51.0418,50.9495,51.0167,47475.0
2019-01-10 13:20:00,60.78,60.87,60.77,60.86,18449.0,51.0083,51.0838,50.9999,51.0754,18449.0
2019-01-10 13:25:00,60.87,60.95,60.84,60.95,13416.0,51.0838,51.1509,51.0586,51.1509,13416.0
2019-01-10 13:30:00,60.95,61.08,60.9,61.04,22181.0,51.1509,51.26,51.109,51.2265,22181.0
2019-01-10 13:35:00,61.05,61.15,61.03,61.05,39938.0,51.2349,51.3188,51.2181,51.2349,39938.0
2019-01-10 13:40:00,61.05,61.05,60.77,60.82,17866.0,51.2349,51.2349,50.9999,51.0418,17866.0
2019-01-10 13:45:00,60.81,60.94,60.8,60.94,10668.0,51.0335,51.1426,51.0251,51.1426,10668.0
2019-01-10 13:50:00,60.94,60.97,60.89,60.94,12039.0,51.1426,51.1677,51.1006,51.1426,12039.0
2019-01-10 13:55:00,60.94,61.01,60.93,60.98,13416.0,51.1426,51.2013,51.1342,51.1761,13416.0
2019-01-10 14:00:00,60.98,61.02,60.92,60.93,13889.0,51.1761,51.2097,51.1258,51.1342,13889.0
2019-01-10 14:05:00,60.94,61.16,60.94,61.16,12755.0,51.1426,51.3272,51.1426,51.3272,12755.0
2019-01-10 14:10:00,61.17,61.26,61.15,61.26,16693.0,51.3356,51.4111,51.3188,51.4111,16693.0
2019-01-10 14:15:00,61.27,61.3,61.23,61.3,10952.0,51.4195,51.4447,51.3859,51.4447,10952.0
2019-01-10 14:20:00,61.3,61.36,61.26,61.26,21626.0,51.4447,51.495,51.4111,51.4111,21626.0
2019-01-10 14:25:00,61.27,61.4,61.23,61.25,27460.0,51.4195,51.5286,51.3859,51.4027,27460.0
2019-01-10 14:30:00,61.26,61.26,61.18,61.2,11739.0,51.4111,51.4111,51.344,51.3608,11739.0
2019-01-10 14:35:00,61.19,61.21,61.14,61.16,15936.0,51.3524,51.3691,51.3104,51.3272,15936.0
2019-01-10 14:40:00,61.15,61.23,61.12,61.18,12799.0,51.3188,51.3859,51.2936,51.344,12799.0
2019-01-10 14:45:00,61.18,61.19,61.05,61.05,14674.0,51.344,51.3524,51.2349,51.2349,14674.0
2019-01-10 14:50:00,61.06,61.06,60.92,60.99,15356.0,51.2433,51.2433,51.1258,51.1845,15356.0
2019-01-10 14:55:00,60.97,61.08,60.96,61.08,11820.0,51.1677,51.26,51.1593,51.26,11820.0
2019-01-10 15:00:00,61.06,61.18,61.05,61.15,13019.0,51.2433,51.344,51.2349,51.3188,13019.0
2019-01-10 15:05:00,61.15,61.2,61.13,61.14,16503.0,51.3188,51.3608,51.302,51.3104,16503.0
2019-01-10 15:10:00,61.14,61.15,61.05,61.14,22297.0,51.3104,51.3188,51.2349,51.3104,22297.0
2019-01-10 15:15:00,61.14,61.15,61.04,61.06,11878.0,51.3104,51.3188,51.2265,51.2433,11878.0
2019-01-10 15:20:00,61.07,61.15,61.06,61.15,15301.0,51.2517,51.3188,51.2433,51.3188,15301.0
2019-01-10 15:25:00,61.16,61.21,61.15,61.2,27272.0,51.3272,51.3691,51.3188,51.3608,27272.0
2019-01-10 15:30:00,61.19,61.22,61.14,61.15,28541.0,51.3524,51.3775,51.3104,51.3188,28541.0
2019-01-10 15:35:00,61.14,61.21,61.09,61.18,20905.0,51.3104,51.3691,51.2684,51.344,20905.0
2019-01-10 15:40:00,61.18,61.24,61.17,61.21,19662.0,51.344,51.3943,51.3356,51.3691,19662.0
2019-01-10 15:45:00,61.21,61.26,61.17,61.2,36826.0,51.3691,51.4111,51.3356,51.3608,36826.0
2019-01-10 15:50:00,61.2,61.34,61.2,61.33,48213.0,51.3608,51.4782,51.3608,51.4698,48213.0
2019-01-10 15:55:00,61.32,61.52,61.31,61.47,191501.0,51.4615,51.6293,51.4531,51.5873,191501.0
2019-01-11 09:30:00,61.21,61.4,60.52,60.66,43609.0,51.3691,51.5286,50.7901,50.9076,43609.0
2019-01-11 09:35:00,60.66,61.09,60.64,60.94,25682.0,50.9076,51.2684,50.8908,51.1426,25682.0
2019-01-11 09:40:00,60.95,61.16,60.95,61.06,32694.0,51.1509,51.3272,51.1509,51.2433,32694.0
2019-01-11 09:45:00,61.11,61.35,61.11,61.26,19263.0,51.2852,51.4866,51.2852,51.4111,19263.0
2019-01-11 09:50:00,61.23,62.0,61.01,61.14,35584.0,51.3859,52.0321,51.2013,51.3104,35584.0
2019-01-11 09:55:00,61.11,61.45,61.06,61.45,20804.0,51.2852,51.5706,51.2433,51.5706,20804.0
2019-01-11 10:00:00,61.43,61.54,61.36,61.5,22708.0,51.5538,51.6461,51.495,51.6125,22708.0
2019-01-11 10:05:00,61.51,61.62,61.5,61.62,19115.0,51.6209,51.7132,51.6125,51.7132,19115.0
2019-01-11 10:10:00,61.61,61.65,61.56,61.57,26782.0,51.7048,51.7384,51.6629,51.6713,26782.0
2019-01-11 10:15:00,61.58,61.62,61.43,61.62,29944.0,51.6797,51.7132,51.5538,51.7132,29944.0
2019-01-11 10:20:00,61.6,61.66,61.53,61.55,38308.0,51.6964,51.7468,51.6377,51.6545,38308.0
2019-01-11 10:25:00,61.55,61.55,61.31,61.32,25065.0,51.6545,51.6545,51.4531,51.4615,25065.0
2019-01-11 10:30:00,61.31,61.43,61.26,61.42,18057.0,51.4531,51.5538,51.4111,51.5454,18057.0
2019-01-11 10:35:00,61.39,61.48,61.29,61.37,16867.0,51.5202,51.5957,51.4363,51.5034,16867.0
2019-01-11 10:40:00,61.37,61.41,61.25,61.4,15573.0,51.5034,51.537,51.4027,51.5286,15573.0
2019-01-11 10:45:00,61.39,61.39,61.25,61.26,19064.0,51.5202,51.5202,51.4027,51.4111,19064.0
2019-01-11 10:50:00,61.26,61.26,61.05,61.14,16416.0,51.4111,51.4111,51.2349,51.3104,16416.0
2019-01-11 10:55:00,61.18,61.24,61.13,61.21,15820.0,51.344,51.3943,51.302,51.3691,15820.0
2019-01-11 11:00:00,61.22,61.29,61.2,61.2,21308.0,51.3775,51.4363,51.3608,51.3608,21308.0
2019-01-11 11:05:00,61.2,61.28,61.16,61.27,15567.0,51.3608,51.4279,51.3272,51.4195,15567.0
2019-01-11 11:10:00,61.26,61.26,61.04,61.08,22593.0,51.4111,51.4111,51.2265,51.26,22593.0
2019-01-11 11:15:00,61.09,61.25,61.07,61.23,20935.0,51.2684,51.4027,51.2517,51.3859,20935.0
2019-01-11 11:20:00,61.22,61.27,61.17,61.26,16392.0,51.3775,51.4195,51.3356,51.4111,16392.0
2019-01-11 11:25:00,61.25,61.28,61.21,61.22,21681.0,51.4027,51.4279,51.3691,51.3775,21681.0
2019-01-11 11:30:00,61.22,61.22,61.16,61.22,15637.0,51.3775,51.3775,51.3272,51.3775,15637.0
2019-01-11 11:35:00,61.23,61.23,61.15,61.16,7104.0,51.3859,51.3859,51.3188,51.3272,7104.0
2019-01-11 11:40:00,61.16,61.37,61.13,61.36,38559.0,51.3272,51.5034,51.302,51.495,38559.0
2019-01-11 11:45:00,61.38,61.43,61.35,61.37,10536.0,51.5118,51.5538,51.4866,51.5034,10536.0
2019-01-11 11:50:00,61.37,61.37,61.24,61.24,21897.0,51.5034,51.5034,51.3943,51.3943,21897.0
2019-01-11 11:55:00,61.25,61.32,61.22,61.27,42001.0,51.4027,51.4615,51.3775,51.4195,42001.0
2019-01-11 12:00:00,61.26,61.41,61.25,61.39,48747.0,51.4111,51.537,51.4027,51.5202,48747.0
2019-01-11 12:05:00,61.39,61.54,61.35,61.49,63205.0,51.5202,51.6461,51.4866,51.6041,63205.0
2019-01-11 12:10:00,61.49,61.56,61.46,61.51,41875.0,51.6041,51.6629,51.5789,51.6209,41875.0
2019-01-11 12:15:00,61.51,61.68,61.51,61.66,71748.0,51.6209,51.7636,51.6209,51.7468,71748.0
2019-01-11 12:20:00,61.67,61.68,61.43,61.43,28475.0,51.7552,51.7636,51.5538,51.5538,28475.0
2019-01-11 12:25:00,61.45,61.57,61.42,61.56,14335.0,51.5706,51.6713,51.5454,51.6629,14335.0
2019-01-11 12:30:00,61.56,61.65,61.54,61.65,20873.0,51.6629,51.7384,51.6461,51.7384,20873.0
2019-01-11 12:35:00,61.65,61.81,61.64,61.8,19367.0,51.7384,51.8727,51.73,51.8643,19367.0
2019-01-11 12:40:00,61.8,61.94,61.79,61.94,29496.0,51.8643,51.9818,51.8559,51.9818,29496.0
2019-01-11 12:45:00,61.94,61.94,61.74,61.77,26995.0,51.9818,51.9818,51.8139,51.8391,26995.0
2019-01-11 12:50:00,61.79,61.83,61.76,61.8,9531.0,51.8559,51.8895,51.8307,51.8643,9531.0
2019-01-11 12:55:00,61.83,61.88,61.8,61.84,15403.0,51.8895,51.9314,51.8643,51.8979,15403.0
2019-01-11 13:00:00,61.84,61.86,61.67,61.69,30300.0,51.8979,51.9146,51.7552,51.772,30300.0
2019-01-11 13:05:00,61.67,61.74,61.67,61.72,21551.0,51.7552,51.8139,51.7552,51.7971,21551.0
2019-01-11 13:10:00,61.73,61.76,61.65,61.65,30544.0,51.8055,51.8307,51.7384,51.7384,30544.0
2019-01-11 13:15:00,61.65,61.67,61.53,61.67,25717.0,51.7384,51.7552,51.6377,51.7552,25717.0
2019-01-11 13:20:00,61.67,61.69,61.62,61.62,22165.0,51.7552,51.772,51.7132,51.7132,22165.0
2019-01-11 13:25:00,61.62,61.7,61.58,61.66,42946.0,51.7132,51.7804,51.6797,51.7468,42946.0
2019-01-11 13:30:00,61.64,61.65,61.42,61.42,16559.0,51.73,51.7384,51.5454,51.5454,16559.0
2019-01-11 13:35:00,61.44,61.48,61.4,61.45,20455.0,51.5622,51.5957,51.5286,51.5706,20455.0
2019-01-11 13:40:00,61.45,61.53,61.45,61.49,13881.0,51.5706,51.6377,51.5706,51.6041,13881.0
2019-01-11 13:45:00,61.49,61.52,61.45,61.47,21720.0,51.6041,51.6293,51.5706,51.5873,21720.0
2019-01-11 13:50:00,61.47,61.6,61.45,61.53,23259.0,51.5873,51.6964,51.5706,51.6377,23259.0
2019-01-11 13:55:00,61.54,61.59,61.5,61.55,8492.0,51.6461,51.688,51.6125,51.6545,8492.0
2019-01-11 14:00:00,61.54,61.63,61.48,61.56,14619.0,51.6461,51.7216,51.5957,51.6629,14619.0
2019-01-11 14:05:00,61.58,61.59,61.49,61.59,7941.0,51.6797,51.688,51.6041,51.688,7941.0
2019-01-11 14:10:00,61.59,61.63,61.56,61.59,6497.0,51.688,51.7216,51.6629,51.688,6497.0
2019-01-11 14:15:00,61.59,61.7,61.59,61.7,23054.0,51.688,51.7804,51.688,51.7804,23054.0
2019-01-11 14:20:00,61.7,61.7,61.65,61.65,19711.0,51.7804,51.7804,51.7384,51.7384,19711.0
2019-01-11 14:25:00,61.67,61.75,61.62,61.75,13232.0,51.7552,51.8223,51.7132,51.8223,13232.0
2019-01-11 14:30:00,61.75,61.75,61.68,61.74,18398.0,51.8223,51.8223,51.7636,51.8139,18398.0
2019-01-11 14:35:00,61.75,61.79,61.73,61.76,13816.0,51.8223,51.8559,51.8055,51.8307,13816.0
2019-01-11 14:40:00,61.76,61.76,61.71,61.74,14839.0,51.8307,51.8307,51.7888,51.8139,14839.0
2019-01-11 14:45:00,61.73,61.73,61.63,61.66,18663.0,51.8055,51.8055,51.7216,51.7468,18663.0
2019-01-11 14:50:00,61.67,61.72,61.64,61.66,15571.0,51.7552,51.7971,51.73,51.7468,15571.0
2019-01-11 14:55:00,61.66,61.69,61.63,61.64,17607.0,51.7468,51.772,51.7216,51.73,17607.0
2019-01-11 15:00:00,61.65,61.71,61.64,61.66,16259.0,51.7384,51.7888,51.73,51.7468,16259.0
2019-01-11 15:05:00,61.67,61.8,61.67,61.77,14101.0,51.7552,51.8643,51.7552,51.8391,14101.0
2019-01-11 15:10:00,61.77,61.82,61.76,61.79,12455.0,51.8391,51.8811,51.8307,51.8559,12455.0
2019-01-11 15:15:00,61.79,61.81,61.77,61.77,14561.0,51.8559,51.8727,51.8391,51.8391,14561.0
2019-01-11 15:20:00,61.78,61.81,61.75,61.77,26338.0,51.8475,51.8727,51.8223,51.8391,26338.0
2019-01-11 15:25:00,61.77,61.78,61.73,61.75,20558.0,51.8391,51.8475,51.8055,51.8223,20558.0
2019-01-11 15:30:00,61.75,61.82,61.75,61.8,26012.0,51.8223,51.8811,51.8223,51.8643,26012.0
2019-01-11 15:35:00,61.8,61.87,61.78,61.83,23688.0,51.8643,51.923,51.8475,51.8895,23688.0
2019-01-11 15:40:00,61.83,61.88,61.81,61.85,43864.0,51.8895,51.9314,51.8727,51.9062,43864.0
2019-01-11 15:45:00,61.85,61.86,61.8,61.81,26001.0,51.9062,51.9146,51.8643,51.8727,26001.0
2019-01-11 15:50:00,61.81,61.84,61.75,61.75,56469.0,51.8727,51.8979,51.8223,51.8223,56469.0
2019-01-11 15:55:00,61.75,61.76,61.62,61.67,156944.0,51.8223,51.8307,51.7132,51.7552,156944.0
2019-01-14 09:30:00,61.04,61.27,60.88,60.9,21836.0,51.2265,51.4195,51.0922,51.109,21836.0
2019-01-14 09:35:00,61.01,61.1,60.86,60.98,19947.0,51.2013,51.2768,51.0754,51.1761,19947.0
2019-01-14 09:40:00,61.01,61.15,60.9,60.96,16050.0,51.2013,51.3188,51.109,51.1593,16050.0
2019-01-14 09:45:00,61.0,61.16,60.94,60.98,23340.0,51.1929,51.3272,51.1426,51.1761,23340.0
2019-01-14 09:50:00,60.95,61.02,60.85,60.85,11316.0,51.1509,51.2097,51.067,51.067,11316.0
2019-01-14 09:55:00,60.84,60.89,60.74,60.84,19776.0,51.0586,51.1006,50.9747,51.0586,19776.0
2019-01-14 10:00:00,60.88,61.07,60.82,61.05,8412.0,51.0922,51.2517,51.0418,51.2349,8412.0
2019-01-14 10:05:00,61.04,61.1,60.98,61.1,13135.0,51.2265,51.2768,51.1761,51.2768,13135.0
2019-01-14 10:10:00,61.07,61.1,60.99,61.02,10464.0,51.2517,51.2768,51.1845,51.2097,10464.0
2019-01-14 10:15:00,61.01,61.16,60.97,61.16,11952.0,51.2013,51.3272,51.1677,51.3272,11952.0
2019-01-14 10:20:00,61.17,61.27,61.17,61.24,11478.0,51.3356,51.4195,51.3356,51.3943,11478.0
2019-01-14 10:25:00,61.23,61.28,61.19,61.28,6563.0,51.3859,51.4279,51.3524,51.4279,6563.0
2019-01-14 10:30:00,61.25,61.31,61.18,61.23,13096.0,51.4027,51.4531,51.344,51.3859,13096.0
2019-01-14 10:35:00,61.22,61.27,61.22,61.26,2240.0,51.3775,51.4195,51.3775,51.4111,2240.0
2019-01-14 10:40:00,61.24,61.28,61.18,61.28,5826.0,51.3943,51.4279,51.344,51.4279,5826.0
2019-01-14 10:45:00,61.28,61.29,61.09,61.1,9913.0,51.4279,51.4363,51.2684,51.2768,9913.0
2019-01-14 10:50:00,61.09,61.11,61.02,61.03,5449.0,51.2684,51.2852,51.2097,51.2181,5449.0
2019-01-14 10:55:00,61.04,61.18,61.04,61.05,8074.0,51.2265,51.344,51.2265,51.2349,8074.0
2019-01-14 11:00:00,61.02,61.02,60.84,60.84,16059.0,51.2097,51.2097,51.0586,51.0586,16059.0
2019-01-14 11:05:00,60.84,60.85,60.61,60.71,45911.0,51.0586,51.067,50.8656,50.9495,45911.0
2019-01-14 11:10:00,60.69,60.78,60.68,60.75,14705.0,50.9327,51.0083,50.9244,50.9831,14705.0
2019-01-14 11:15:00,60.75,60.79,60.68,60.7,25043.0,50.9831,51.0167,50.9244,50.9411,25043.0
2019-01-14 11:20:00,60.68,60.71,60.63,60.71,10985.0,50.9244,50.9495,50.8824,50.9495,10985.0
2019-01-14 11:25:00,60.71,60.78,60.67,60.71,8851.0,50.9495,51.0083,50.916,50.9495,8851.0
2019-01-14 11:30:00,60.71,60.84,60.66,60.84,4300.0,50.9495,51.0586,50.9076,51.0586,4300.0
2019-01-14 11:35:00,60.83,60.95,60.8,60.95,5570.0,51.0502,51.1509,51.0251,51.1509,5570.0
2019-01-14 11:40:00,60.95,61.02,60.94,61.02,5923.0,51.1509,51.2097,51.1426,51.2097,5923.0
2019-01-14 11:45:00,61.02,61.04,60.98,61.03,4227.0,51.2097,51.2265,51.1761,51.2181,4227.0
2019-01-14 11:50:00,61.03,61.06,60.83,60.9,8900.0,51.2181,51.2433,51.0502,51.109,8900.0
2019-01-14 11:55:00,60.9,61.01,60.9,61.01,7113.0,51.109,51.2013,51.109,51.2013,7113.0
2019-01-14 12:00:00,61.02,61.04,61.0,61.04,9540.0,51.2097,51.2265,51.1929,51.2265,9540.0
2019-01-14 12:05:00,61.03,61.16,61.0,61.14,17275.0,51.2181,51.3272,51.1929,51.3104,17275.0
2019-01-14 12:10:00,61.12,61.2,61.12,61.19,13150.0,51.2936,51.3608,51.2936,51.3524,13150.0
2019-01-14 12:15:00,61.2,61.3,61.19,61.3,12698.0,51.3608,51.4447,51.3524,51.4447,12698.0
2019-01-14 12:20:00,61.29,61.33,61.26,61.33,5145.0,51.4363,51.4698,51.4111,51.4698,5145.0
2019-01-14 12:25:00,61.33,61.33,61.23,61.25,5860.0,51.4698,51.4698,51.3859,51.4027,5860.0
2019-01-14 12:30:00,61.26,61.27,61.16,61.19,10707.0,51.4111,51.4195,51.3272,51.3524,10707.0
2019-01-14 12:35:00,61.22,61.23,61.12,61.14,10627.0,51.3775,51.3859,51.2936,51.3104,10627.0
2019-01-14 12:40:00,61.16,61.24,61.14,61.22,3965.0,51.3272,51.3943,51.3104,51.3775,3965.0
2019-01-14 12:45:00,61.22,61.27,61.22,61.26,5825.0,51.3775,51.4195,51.3775,51.4111,5825.0
2019-01-14 12:50:00,61.24,61.32,61.23,61.26,4767.0,51.3943,51.4615,51.3859,51.4111,4767.0
2019-01-14 12:55:00,61.27,61.27,61.23,61.24,2900.0,51.4195,51.4195,51.3859,51.3943,2900.0
2019-01-14 13:00:00,61.24,61.24,61.15,61.16,5288.0,51.3943,51.3943,51.3188,51.3272,5288.0
2019-01-14 13:05:00,61.17,61.17,61.06,61.14,5424.0,51.3356,51.3356,51.2433,51.3104,5424.0
2019-01-14 13:10:00,61.15,61.22,61.11,61.19,7929.0,51.3188,51.3775,51.2852,51.3524,7929.0
2019-01-14 13:15:00,61.21,61.23,61.15,61.19,12829.0,51.3691,51.3859,51.3188,51.3524,12829.0
2019-01-14 13:20:00,61.19,61.21,61.15,61.16,4200.0,51.3524,51.3691,51.3188,51.3272,4200.0
2019-01-14 13:25:00,61.15,61.16,61.12,61.15,5550.0,51.3188,51.3272,51.2936,51.3188,5550.0
2019-01-14 13:30:00,61.13,61.27,61.12,61.26,17013.0,51.302,51.4195,51.2936,51.4111,17013.0
2019-01-14 13:35:00,61.27,61.31,61.24,61.31,4958.0,51.4195,51.4531,51.3943,51.4531,4958.0
2019-01-14 13:40:00,61.31,61.4,61.29,61.39,8286.0,51.4531,51.5286,51.4363,51.5202,8286.0
2019-01-14 13:45:00,61.39,61.44,61.33,61.35,11478.0,51.5202,51.5622,51.4698,51.4866,11478.0
2019-01-14 13:50:00,61.34,61.38,61.32,61.37,6901.0,51.4782,51.5118,51.4615,51.5034,6901.0
2019-01-14 13:55:00,61.34,61.36,61.33,61.34,4587.0,51.4782,51.495,51.4698,51.4782,4587.0
2019-01-14 14:00:00,61.34,61.35,61.32,61.33,7800.0,51.4782,51.4866,51.4615,51.4698,7800.0
2019-01-14 14:05:00,61.34,61.39,61.32,61.33,10948.0,51.4782,51.5202,51.4615,51.4698,10948.0
2019-01-14 14:10:00,61.34,61.36,61.3,61.35,9066.0,51.4782,51.495,51.4447,51.4866,9066.0
2019-01-14 14:15:00,61.37,61.37,61.24,61.24,5047.0,51.5034,51.5034,51.3943,51.3943,5047.0
2019-01-14 14:20:00,61.25,61.29,61.22,61.28,3694.0,51.4027,51.4363,51.3775,51.4279,3694.0
2019-01-14 14:25:00,61.28,61.28,61.23,61.23,3700.0,51.4279,51.4279,51.3859,51.3859,3700.0
2019-01-14 14:30:00,61.24,61.26,61.23,61.24,5562.0,51.3943,51.4111,51.3859,51.3943,5562.0
2019-01-14 14:35:00,61.24,61.31,61.23,61.31,8408.0,51.3943,51.4531,51.3859,51.4531,8408.0
2019-01-14 14:40:00,61.31,61.35,61.31,61.32,6900.0,51.4531,51.4866,51.4531,51.4615,6900.0
2019-01-14 14:45:00,61.32,61.38,61.31,61.36,11990.0,51.4615,51.5118,51.4531,51.495,11990.0
2019-01-14 14:50:00,61.35,61.43,61.35,61.43,8800.0,51.4866,51.5538,51.4866,51.5538,8800.0
2019-01-14 14:55:00,61.42,61.46,61.41,61.42,6911.0,51.5454,51.5789,51.537,51.5454,6911.0
2019-01-14 15:00:00,61.42,61.45,61.41,61.43,7665.0,51.5454,51.5706,51.537,51.5538,7665.0
2019-01-14 15:05:00,61.43,61.44,61.39,61.44,12776.0,51.5538,51.5622,51.5202,51.5622,12776.0
2019-01-14 15:10:00,61.44,61.44,61.41,61.43,6410.0,51.5622,51.5622,51.537,51.5538,6410.0
2019-01-14 15:15:00,61.44,61.46,61.41,61.41,11005.0,51.5622,51.5789,51.537,51.537,11005.0
2019-01-14 15:20:00,61.41,61.42,61.37,61.38,11308.0,51.537,51.5454,51.5034,51.5118,11308.0
2019-01-14 15:25:00,61.38,61.38,61.3,61.3,10026.0,51.5118,51.5118,51.4447,51.4447,10026.0
2019-01-14 15:30:00,61.3,61.32,61.28,61.3,10654.0,51.4447,51.4615,51.4279,51.4447,10654.0
2019-01-14 15:35:00,61.3,61.3,61.23,61.25,8089.0,51.4447,51.4447,51.3859,51.4027,8089.0
2019-01-14 15:40:00,61.25,61.25,61.16,61.18,13796.0,51.4027,51.4027,51.3272,51.344,13796.0
2019-01-14 15:45:00,61.17,61.19,61.1,61.12,20125.0,51.3356,51.3524,51.2768,51.2936,20125.0
2019-01-14 15:50:00,61.12,61.13,61.0,61.0,38999.0,51.2936,51.302,51.1929,51.1929,38999.0
2019-01-14 15:55:00,61.01,61.33,61.0,61.24,254888.0,51.2013,51.4698,51.1929,51.3943,254888.0
2019-01-15 09:30:00,61.33,61.75,61.17,61.6,14676.0,51.4698,51.8223,51.3356,51.6964,14676.0
2019-01-15 09:35:00,61.61,61.85,61.61,61.82,7443.0,51.7048,51.9062,51.7048,51.8811,7443.0
2019-01-15 09:40:00,61.77,61.84,61.58,61.73,10079.0,51.8391,51.8979,51.6797,51.8055,10079.0
2019-01-15 09:45:00,61.76,61.77,61.62,61.67,7910.0,51.8307,51.8391,51.7132,51.7552,7910.0
2019-01-15 09:50:00,61.72,61.87,61.69,61.85,10437.0,51.7971,51.923,51.772,51.9062,10437.0
2019-01-15 09:55:00,61.84,61.85,61.65,61.67,62807.0,51.8979,51.9062,51.7384,51.7552,62807.0
2019-01-15 10:00:00,61.69,62.1,61.66,62.1,17989.0,51.772,52.1161,51.7468,52.1161,17989.0
2019-01-15 10:05:00,62.11,62.18,62.07,62.08,38154.0,52.1244,52.1832,52.0909,52.0993,38154.0
2019-01-15 10:10:00,62.11,62.12,61.93,61.99,47780.0,52.1244,52.1328,51.9734,52.0237,47780.0
2019-01-15 10:15:00,61.99,62.12,61.86,62.06,32526.0,52.0237,52.1328,51.9146,52.0825,32526.0
2019-01-15 10:20:00,62.05,62.06,61.89,62.06,14535.0,52.0741,52.0825,51.9398,52.0825,14535.0
2019-01-15 10:25:00,62.05,62.14,62.04,62.1,9077.0,52.0741,52.1496,52.0657,52.1161,9077.0
2019-01-15 10:30:00,62.13,62.19,62.03,62.05,5700.0,52.1412,52.1916,52.0573,52.0741,5700.0
2019-01-15 10:35:00,62.08,62.15,62.02,62.13,10094.0,52.0993,52.158,52.0489,52.1412,10094.0
2019-01-15 10:40:00,62.12,62.3,62.12,62.3,20436.0,52.1328,52.2839,52.1328,52.2839,20436.0
2019-01-15 10:45:00,62.28,62.32,62.15,62.19,7208.0,52.2671,52.3007,52.158,52.1916,7208.0
2019-01-15 10:50:00,62.19,62.36,62.17,62.31,26931.0,52.1916,52.3343,52.1748,52.2923,26931.0
2019-01-15 10:55:00,62.32,62.33,62.05,62.13,12908.0,52.3007,52.3091,52.0741,52.1412,12908.0
2019-01-15 11:00:00,62.12,62.14,61.99,62.0,14454.0,52.1328,52.1496,52.0237,52.0321,14454.0
2019-01-15 11:05:00,62.0,62.03,61.9,61.99,16117.0,52.0321,52.0573,51.9482,52.0237,16117.0
2019-01-15 11:10:00,61.98,62.0,61.89,61.98,14192.0,52.0153,52.0321,51.9398,52.0153,14192.0
2019-01-15 11:15:00,61.98,62.08,61.98,62.07,9605.0,52.0153,52.0993,52.0153,52.0909,9605.0
2019-01-15 11:20:00,62.06,62.07,61.95,61.95,23811.0,52.0825,52.0909,51.9902,51.9902,23811.0
2019-01-15 11:25:00,61.95,62.02,61.92,62.01,18143.0,51.9902,52.0489,51.965,52.0405,18143.0
2019-01-15 11:30:00,62.01,62.08,61.99,62.01,18231.0,52.0405,52.0993,52.0237,52.0405,18231.0
2019-01-15 11:35:00,62.02,62.13,62.02,62.12,19076.0,52.0489,52.1412,52.0489,52.1328,19076.0
2019-01-15 11:40:00,62.12,62.27,62.11,62.24,17636.0,52.1328,52.2587,52.1244,52.2335,17636.0
2019-01-15 11:45:00,62.26,62.36,62.26,62.34,14343.0,52.2503,52.3343,52.2503,52.3175,14343.0
2019-01-15 11:50:00,62.34,62.35,62.27,62.3,15608.0,52.3175,52.3259,52.2587,52.2839,15608.0
2019-01-15 11:55:00,62.3,62.53,62.3,62.5,18551.0,52.2839,52.4769,52.2839,52.4517,18551.0
2019-01-15 12:00:00,62.52,62.64,62.5,62.62,17715.0,52.4685,52.5692,52.4517,52.5525,17715.0
2019-01-15 12:05:00,62.62,62.62,62.39,62.39,13043.0,52.5525,52.5525,52.3594,52.3594,13043.0
2019-01-15 12:10:00,62.39,62.54,62.38,62.48,15556.0,52.3594,52.4853,52.351,52.435,15556.0
2019-01-15 12:15:00,62.46,62.5,62.4,62.48,15683.0,52.4182,52.4517,52.3678,52.435,15683.0
2019-01-15 12:20:00,62.49,62.58,62.48,62.56,6464.0,52.4434,52.5189,52.435,52.5021,6464.0
2019-01-15 12:25:00,62.57,62.57,62.48,62.48,4500.0,52.5105,52.5105,52.435,52.435,4500.0
2019-01-15 12:30:00,62.5,62.51,62.4,62.43,4800.0,52.4517,52.4601,52.3678,52.393,4800.0
2019-01-15 12:35:00,62.42,62.44,62.37,62.38,6099.0,52.3846,52.4014,52.3426,52.351,6099.0
2019-01-15 12:40:00,62.38,62.46,62.38,62.46,6862.0,52.351,52.4182,52.351,52.4182,6862.0
2019-01-15 12:45:00,62.45,62.51,62.45,62.49,7300.0,52.4098,52.4601,52.4098,52.4434,7300.0
2019-01-15 12:50:00,62.47,62.47,62.38,62.38,6400.0,52.4266,52.4266,52.351,52.351,6400.0
2019-01-15 12:55:00,62.38,62.4,62.31,62.31,4700.0,52.351,52.3678,52.2923,52.2923,4700.0
2019-01-15 13:00:00,62.32,62.36,62.29,62.35,6038.0,52.3007,52.3343,52.2755,52.3259,6038.0
2019-01-15 13:05:00,62.34,62.42,62.33,62.34,10021.0,52.3175,52.3846,52.3091,52.3175,10021.0
2019-01-15 13:10:00,62.33,62.33,62.26,62.26,5449.0,52.3091,52.3091,52.2503,52.2503,5449.0
2019-01-15 13:15:00,62.26,62.29,62.21,62.28,8560.0,52.2503,52.2755,52.2084,52.2671,8560.0
2019-01-15 13:20:00,62.28,62.33,62.28,62.32,5265.0,52.2671,52.3091,52.2671,52.3007,5265.0
2019-01-15 13:25:00,62.31,62.31,62.26,62.29,4200.0,52.2923,52.2923,52.2503,52.2755,4200.0
2019-01-15 13:30:00,62.29,62.35,62.29,62.31,9252.0,52.2755,52.3259,52.2755,52.2923,9252.0
2019-01-15 13:35:00,62.31,62.37,62.31,62.34,9877.0,52.2923,52.3426,52.2923,52.3175,9877.0
2019-01-15 13:40:00,62.36,62.42,62.36,62.37,5663.0,52.3343,52.3846,52.3343,52.3426,5663.0
2019-01-15 13:45:00,62.37,62.37,62.25,62.3,9509.0,52.3426,52.3426,52.2419,52.2839,9509.0
2019-01-15 13:50:00,62.32,62.36,62.32,62.32,4960.0,52.3007,52.3343,52.3007,52.3007,4960.0
2019-01-15 13:55:00,62.33,62.36,62.31,62.33,5459.0,52.3091,52.3343,52.2923,52.3091,5459.0
2019-01-15 14:00:00,62.32,62.48,62.32,62.37,8201.0,52.3007,52.435,52.3007,52.3426,8201.0
2019-01-15 14:05:00,62.38,62.44,62.35,62.39,9400.0,52.351,52.4014,52.3259,52.3594,9400.0
2019-01-15 14:10:00,62.4,62.44,62.37,62.38,7865.0,52.3678,52.4014,52.3426,52.351,7865.0
2019-01-15 14:15:00,62.37,62.37,62.25,62.31,10447.0,52.3426,52.3426,52.2419,52.2923,10447.0
2019-01-15 14:20:00,62.3,62.3,62.2,62.22,13507.0,52.2839,52.2839,52.2,52.2168,13507.0
2019-01-15 14:25:00,62.22,62.22,61.94,61.95,14270.0,52.2168,52.2168,51.9818,51.9902,14270.0
2019-01-15 14:30:00,61.94,61.99,61.9,61.97,8803.0,51.9818,52.0237,51.9482,52.007,8803.0
2019-01-15 14:35:00,61.96,62.0,61.82,61.92,10343.0,51.9986,52.0321,51.8811,51.965,10343.0
2019-01-15 14:40:00,61.91,62.02,61.9,61.96,7667.0,51.9566,52.0489,51.9482,51.9986,7667.0
2019-01-15 14:45:00,61.96,62.02,61.93,61.96,7379.0,51.9986,52.0489,51.9734,51.9986,7379.0
2019-01-15 14:50:00,61.98,62.07,61.97,62.06,9162.0,52.0153,52.0909,52.007,52.0825,9162.0
2019-01-15 14:55:00,62.04,62.11,62.03,62.11,9500.0,52.0657,52.1244,52.0573,52.1244,9500.0
2019-01-15 15:00:00,62.11,62.16,62.08,62.16,10223.0,52.1244,52.1664,52.0993,52.1664,10223.0
2019-01-15 15:05:00,62.16,62.41,62.16,62.35,20639.0,52.1664,52.3762,52.1664,52.3259,20639.0
2019-01-15 15:10:00,62.35,62.38,62.28,62.32,14167.0,52.3259,52.351,52.2671,52.3007,14167.0
2019-01-15 15:15:00,62.32,62.36,62.31,62.36,15712.0,52.3007,52.3343,52.2923,52.3343,15712.0
2019-01-15 15:20:00,62.37,62.37,62.31,62.36,18773.0,52.3426,52.3426,52.2923,52.3343,18773.0
2019-01-15 15:25:00,62.37,62.43,62.35,62.42,23788.0,52.3426,52.393,52.3259,52.3846,23788.0
2019-01-15 15:30:00,62.41,62.42,62.37,62.37,24000.0,52.3762,52.3846,52.3426,52.3426,24000.0
2019-01-15 15:35:00,62.38,62.39,62.35,62.37,22090.0,52.351,52.3594,52.3259,52.3426,22090.0
2019-01-15 15:40:00,62.37,62.43,62.34,62.43,36348.0,52.3426,52.393,52.3175,52.393,36348.0
2019-01-15 15:45:00,62.43,62.55,62.43,62.51,30932.0,52.393,52.4937,52.393,52.4601,30932.0
2019-01-15 15:50:00,62.51,62.51,62.46,62.47,34163.0,52.4601,52.4601,52.4182,52.4266,34163.0
2019-01-15 15:55:00,62.48,62.51,62.39,62.46,88714.0,52.435,52.4601,52.3594,52.4182,88714.0
2019-01-16 09:30:00,60.21,60.21,59.06,59.34,171856.0,50.5299,50.5299,49.5648,49.7998,171856.0
2019-01-16 09:35:00,59.34,59.85,59.26,59.79,76991.0,49.7998,50.2278,49.7326,50.1774,76991.0
2019-01-16 09:40:00,59.82,60.12,59.73,59.94,129780.0,50.2026,50.4544,50.1271,50.3033,129780.0
2019-01-16 09:45:00,59.99,60.28,59.98,60.24,89266.0,50.3453,50.5887,50.3369,50.5551,89266.0
2019-01-16 09:50:00,60.23,60.41,60.17,60.28,57319.0,50.5467,50.6978,50.4963,50.5887,57319.0
2019-01-16 09:55:00,60.31,60.35,60.19,60.35,29953.0,50.6138,50.6474,50.5131,50.6474,29953.0
2019-01-16 10:00:00,60.35,60.46,60.29,60.36,64449.0,50.6474,50.7397,50.5971,50.6558,64449.0
2019-01-16 10:05:00,60.37,60.62,60.35,60.51,48188.0,50.6642,50.874,50.6474,50.7817,48188.0
2019-01-16 10:10:00,60.5,60.54,60.4,60.49,14310.0,50.7733,50.8069,50.6894,50.7649,14310.0
2019-01-16 10:15:00,60.49,60.55,60.43,60.55,35788.0,50.7649,50.8153,50.7145,50.8153,35788.0
2019-01-16 10:20:00,60.54,60.61,60.3,60.33,25645.0,50.8069,50.8656,50.6054,50.6306,25645.0
2019-01-16 10:25:00,60.34,60.42,60.19,60.21,114938.0,50.639,50.7062,50.5131,50.5299,114938.0
2019-01-16 10:30:00,60.18,60.2,59.99,60.13,91530.0,50.5047,50.5215,50.3453,50.4628,91530.0
2019-01-16 10:35:00,60.14,60.25,60.11,60.21,84573.0,50.4712,50.5635,50.446,50.5299,84573.0
2019-01-16 10:40:00,60.2,60.23,60.05,60.23,92767.0,50.5215,50.5467,50.3956,50.5467,92767.0
2019-01-16 10:45:00,60.24,60.7,60.22,60.7,52074.0,50.5551,50.9411,50.5383,50.9411,52074.0
2019-01-16 10:50:00,60.66,60.84,60.57,60.81,19455.0,50.9076,51.0586,50.832,51.0335,19455.0
2019-01-16 10:55:00,60.82,60.95,60.78,60.91,19198.0,51.0418,51.1509,51.0083,51.1174,19198.0
2019-01-16 11:00:00,60.92,60.99,60.77,60.77,20905.0,51.1258,51.1845,50.9999,50.9999,20905.0
2019-01-16 11:05:00,60.78,61.03,60.78,61.0,36377.0,51.0083,51.2181,51.0083,51.1929,36377.0
2019-01-16 11:10:00,61.0,61.29,61.0,61.29,31422.0,51.1929,51.4363,51.1929,51.4363,31422.0
2019-01-16 11:15:00,61.28,61.52,61.25,61.46,24833.0,51.4279,51.6293,51.4027,51.5789,24833.0
2019-01-16 11:20:00,61.43,61.49,61.29,61.34,14229.0,51.5538,51.6041,51.4363,51.4782,14229.0
2019-01-16 11:25:00,61.36,61.38,61.13,61.27,48920.0,51.495,51.5118,51.302,51.4195,48920.0
2019-01-16 11:30:00,61.26,61.27,61.07,61.2,21070.0,51.4111,51.4195,51.2517,51.3608,21070.0
2019-01-16 11:35:00,61.2,61.29,61.19,61.25,15741.0,51.3608,51.4363,51.3524,51.4027,15741.0
2019-01-16 11:40:00,61.23,61.23,61.15,61.19,7050.0,51.3859,51.3859,51.3188,51.3524,7050.0
2019-01-16 11:45:00,61.19,61.2,61.03,61.03,9361.0,51.3524,51.3608,51.2181,51.2181,9361.0
2019-01-16 11:50:00,61.01,61.11,60.99,60.99,7591.0,51.2013,51.2852,51.1845,51.1845,7591.0
2019-01-16 11:55:00,60.98,61.01,60.9,60.97,11900.0,51.1761,51.2013,51.109,51.1677,11900.0
2019-01-16 12:00:00,60.97,61.11,60.97,61.07,8369.0,51.1677,51.2852,51.1677,51.2517,8369.0
2019-01-16 12:05:00,61.05,61.15,61.04,61.1,5925.0,51.2349,51.3188,51.2265,51.2768,5925.0
2019-01-16 12:10:00,61.15,61.22,61.11,61.16,11364.0,51.3188,51.3775,51.2852,51.3272,11364.0
2019-01-16 12:15:00,61.11,61.25,61.0,61.22,15516.0,51.2852,51.4027,51.1929,51.3775,15516.0
2019-01-16 12:20:00,61.21,61.22,61.13,61.16,6554.0,51.3691,51.3775,51.302,51.3272,6554.0
2019-01-16 12:25:00,61.15,61.17,61.07,61.13,7119.0,51.3188,51.3356,51.2517,51.302,7119.0
2019-01-16 12:30:00,61.15,61.16,61.08,61.14,6455.0,51.3188,51.3272,51.26,51.3104,6455.0
2019-01-16 12:35:00,61.15,61.16,61.05,61.11,5615.0,51.3188,51.3272,51.2349,51.2852,5615.0
2019-01-16 12:40:00,61.14,61.29,61.14,61.25,9200.0,51.3104,51.4363,51.3104,51.4027,9200.0
2019-01-16 12:45:00,61.23,61.37,61.18,61.31,6525.0,51.3859,51.5034,51.344,51.4531,6525.0
2019-01-16 12:50:00,61.31,61.32,61.25,61.28,5517.0,51.4531,51.4615,51.4027,51.4279,5517.0
2019-01-16 12:55:00,61.28,61.31,61.19,61.26,6289.0,51.4279,51.4531,51.3524,51.4111,6289.0
2019-01-16 13:00:00,61.26,61.3,61.22,61.3,6300.0,51.4111,51.4447,51.3775,51.4447,6300.0
2019-01-16 13:05:00,61.28,61.29,61.22,61.24,26873.0,51.4279,51.4363,51.3775,51.3943,26873.0
2019-01-16 13:10:00,61.24,61.29,61.17,61.27,7291.0,51.3943,51.4363,51.3356,51.4195,7291.0
2019-01-16 13:15:00,61.27,61.33,61.21,61.29,6234.0,51.4195,51.4698,51.3691,51.4363,6234.0
2019-01-16 13:20:00,61.29,61.31,61.24,61.26,6636.0,51.4363,51.4531,51.3943,51.4111,6636.0
2019-01-16 13:25:00,61.26,61.31,61.24,61.29,7206.0,51.4111,51.4531,51.3943,51.4363,7206.0
2019-01-16 13:30:00,61.27,61.35,61.26,61.32,13747.0,51.4195,51.4866,51.4111,51.4615,13747.0
2019-01-16 13:35:00,61.31,61.41,61.31,61.4,12912.0,51.4531,51.537,51.4531,51.5286,12912.0
2019-01-16 13:40:00,61.41,61.45,61.38,61.43,7149.0,51.537,51.5706,51.5118,51.5538,7149.0
2019-01-16 13:45:00,61.42,61.54,61.41,61.53,10592.0,51.5454,51.6461,51.537,51.6377,10592.0
2019-01-16 13:50:00,61.53,61.53,61.42,61.48,11890.0,51.6377,51.6377,51.5454,51.5957,11890.0
2019-01-16 13:55:00,61.49,61.51,61.44,61.48,6600.0,51.6041,51.6209,51.5622,51.5957,6600.0
2019-01-16 14:00:00,61.49,61.59,61.49,61.57,9216.0,51.6041,51.688,51.6041,51.6713,9216.0
2019-01-16 14:05:00,61.56,61.56,61.48,61.52,9782.0,51.6629,51.6629,51.5957,51.6293,9782.0
2019-01-16 14:10:00,61.53,61.61,61.48,61.59,11812.0,51.6377,51.7048,51.5957,51.688,11812.0
2019-01-16 14:15:00,61.6,61.66,61.56,61.58,10626.0,51.6964,51.7468,51.6629,51.6797,10626.0
2019-01-16 14:20:00,61.58,61.61,61.55,61.55,9443.0,51.6797,51.7048,51.6545,51.6545,9443.0
2019-01-16 14:25:00,61.56,61.61,61.51,61.61,7782.0,51.6629,51.7048,51.6209,51.7048,7782.0
2019-01-16 14:30:00,61.61,61.65,61.53,61.63,8925.0,51.7048,51.7384,51.6377,51.7216,8925.0
2019-01-16 14:35:00,61.63,61.66,61.58,61.6,8687.0,51.7216,51.7468,51.6797,51.6964,8687.0
2019-01-16 14:40:00,61.6,61.6,61.56,61.58,7563.0,51.6964,51.6964,51.6629,51.6797,7563.0
2019-01-16 14:45:00,61.58,61.61,61.56,61.56,15392.0,51.6797,51.7048,51.6629,51.6629,15392.0
2019-01-16 14:50:00,61.57,61.57,61.47,61.55,31180.0,51.6713,51.6713,51.5873,51.6545,31180.0
2019-01-16 14:55:00,61.57,61.62,61.57,61.6,21367.0,51.6713,51.7132,51.6713,51.6964,21367.0
2019-01-16 15:00:00,61.6,61.75,61.57,61.75,21335.0,51.6964,51.8223,51.6713,51.8223,21335.0
2019-01-16 15:05:00,61.76,61.84,61.69,61.82,29564.0,51.8307,51.8979,51.772,51.8811,29564.0
2019-01-16 15:10:00,61.82,61.84,61.68,61.69,14841.0,51.8811,51.8979,51.7636,51.772,14841.0
2019-01-16 15:15:00,61.7,61.72,61.67,61.68,15352.0,51.7804,51.7971,51.7552,51.7636,15352.0
2019-01-16 15:20:00,61.68,61.79,61.67,61.79,16804.0,51.7636,51.8559,51.7552,51.8559,16804.0
2019-01-16 15:25:00,61.79,61.96,61.71,61.89,63249.0,51.8559,51.9986,51.7888,51.9398,63249.0
2019-01-16 15:30:00,61.89,61.93,61.74,61.78,81437.0,51.9398,51.9734,51.8139,51.8475,81437.0
2019-01-16 15:35:00,61.77,62.01,61.76,61.93,55675.0,51.8391,52.0405,51.8307,51.9734,55675.0
2019-01-16 15:40:00,61.92,61.97,61.76,61.76,40724.0,51.965,52.007,51.8307,51.8307,40724.0
2019-01-16 15:45:00,61.76,61.91,61.74,61.9,52204.0,51.8307,51.9566,51.8139,51.9482,52204.0
2019-01-16 15:50:00,61.91,62.11,61.88,62.09,108668.0,51.9566,52.1244,51.9314,52.1077,108668.0
2019-01-16 15:55:00,62.1,62.2,62.03,62.12,307416.0,52.1161,52.2,52.0573,52.1328,307416.0
2019-01-17 09:30:00,61.76,62.01,61.74,61.75,45270.0,51.8307,52.0405,51.8139,51.8223,45270.0
2019-01-17 09:35:00,61.72,62.09,61.72,61.8,46330.0,51.7971,52.1077,51.7971,51.8643,46330.0
2019-01-17 09:40:00,61.8,62.09,61.79,61.9,20135.0,51.8643,52.1077,51.8559,51.9482,20135.0
2019-01-17 09:45:00,61.86,62.0,61.78,61.8,74694.0,51.9146,52.0321,51.8475,51.8643,74694.0
2019-01-17 09:50:00,61.81,62.1,61.81,62.05,10646.0,51.8727,52.1161,51.8727,52.0741,10646.0
2019-01-17 09:55:00,62.04,62.15,62.04,62.05,9176.0,52.0657,52.158,52.0657,52.0741,9176.0
2019-01-17 10:00:00,62.05,62.05,61.89,61.97,15123.0,52.0741,52.0741,51.9398,52.007,15123.0
2019-01-17 10:05:00,61.93,61.93,61.75,61.78,10900.0,51.9734,51.9734,51.8223,51.8475,10900.0
2019-01-17 10:10:00,61.8,61.91,61.74,61.86,8700.0,51.8643,51.9566,51.8139,51.9146,8700.0
2019-01-17 10:15:00,61.88,62.06,61.84,61.91,12533.0,51.9314,52.0825,51.8979,51.9566,12533.0
2019-01-17 10:20:00,61.9,62.04,61.82,62.04,7400.0,51.9482,52.0657,51.8811,52.0657,7400.0
2019-01-17 10:25:00,62.01,62.1,61.92,62.06,12381.0,52.0405,52.1161,51.965,52.0825,12381.0
2019-01-17 10:30:00,62.01,62.01,61.73,61.85,8345.0,52.0405,52.0405,51.8055,51.9062,8345.0
2019-01-17 10:35:00,61.86,61.97,61.78,61.78,56438.0,51.9146,52.007,51.8475,51.8475,56438.0
2019-01-17 10:40:00,61.8,61.83,61.72,61.79,21008.0,51.8643,51.8895,51.7971,51.8559,21008.0
2019-01-17 10:45:00,61.79,61.81,61.56,61.61,64580.0,51.8559,51.8727,51.6629,51.7048,64580.0
2019-01-17 10:50:00,61.61,61.81,61.6,61.72,45525.0,51.7048,51.8727,51.6964,51.7971,45525.0
2019-01-17 10:55:00,61.71,61.75,61.66,61.7,9392.0,51.7888,51.8223,51.7468,51.7804,9392.0
2019-01-17 11:00:00,61.71,61.73,61.61,61.63,42215.0,51.7888,51.8055,51.7048,51.7216,42215.0
2019-01-17 11:05:00,61.63,61.78,61.63,61.77,17306.0,51.7216,51.8475,51.7216,51.8391,17306.0
2019-01-17 11:10:00,61.77,61.82,61.69,61.77,9603.0,51.8391,51.8811,51.772,51.8391,9603.0
2019-01-17 11:15:00,61.77,61.88,61.76,61.8,15035.0,51.8391,51.9314,51.8307,51.8643,15035.0
2019-01-17 11:20:00,61.81,61.88,61.8,61.84,16599.0,51.8727,51.9314,51.8643,51.8979,16599.0
2019-01-17 11:25:00,61.82,61.92,61.82,61.92,14210.0,51.8811,51.965,51.8811,51.965,14210.0
2019-01-17 11:30:00,61.88,61.93,61.85,61.87,22342.0,51.9314,51.9734,51.9062,51.923,22342.0
2019-01-17 11:35:00,61.86,61.9,61.83,61.88,11741.0,51.9146,51.9482,51.8895,51.9314,11741.0
2019-01-17 11:40:00,61.89,62.0,61.88,61.93,34685.0,51.9398,52.0321,51.9314,51.9734,34685.0
2019-01-17 11:45:00,61.93,61.97,61.89,61.9,23250.0,51.9734,52.007,51.9398,51.9482,23250.0
2019-01-17 11:50:00,61.91,61.96,61.9,61.93,12938.0,51.9566,51.9986,51.9482,51.9734,12938.0
2019-01-17 11:55:00,61.92,61.99,61.9,61.9,10828.0,51.965,52.0237,51.9482,51.9482,10828.0
2019-01-17 12:00:00,61.9,61.9,61.81,61.87,14050.0,51.9482,51.9482,51.8727,51.923,14050.0
2019-01-17 12:05:00,61.84,61.9,61.8,61.88,7928.0,51.8979,51.9482,51.8643,51.9314,7928.0
2019-01-17 12:10:00,61.82,61.9,61.8,61.84,8456.0,51.8811,51.9482,51.8643,51.8979,8456.0
2019-01-17 12:15:00,61.85,61.96,61.85,61.95,10822.0,51.9062,51.9986,51.9062,51.9902,10822.0
2019-01-17 12:20:00,61.94,61.95,61.88,61.92,10819.0,51.9818,51.9902,51.9314,51.965,10819.0
2019-01-17 12:25:00,61.91,61.95,61.88,61.95,8395.0,51.9566,51.9902,51.9314,51.9902,8395.0
2019-01-17 12:30:00,61.95,62.0,61.95,61.98,8812.0,51.9902,52.0321,51.9902,52.0153,8812.0
2019-01-17 12:35:00,61.98,62.0,61.9,61.9,10189.0,52.0153,52.0321,51.9482,51.9482,10189.0
2019-01-17 12:40:00,61.91,61.95,61.82,61.82,9695.0,51.9566,51.9902,51.8811,51.8811,9695.0
2019-01-17 12:45:00,61.81,61.93,61.81,61.9,23641.0,51.8727,51.9734,51.8727,51.9482,23641.0
2019-01-17 12:50:00,61.9,61.91,61.83,61.86,20936.0,51.9482,51.9566,51.8895,51.9146,20936.0
2019-01-17 12:55:00,61.87,61.87,61.75,61.81,13293.0,51.923,51.923,51.8223,51.8727,13293.0
2019-01-17 13:00:00,61.83,61.87,61.81,61.82,6248.0,51.8895,51.923,51.8727,51.8811,6248.0
2019-01-17 13:05:00,61.82,61.88,61.82,61.85,16268.0,51.8811,51.9314,51.8811,51.9062,16268.0
2019-01-17 13:10:00,61.85,61.87,61.79,61.79,10964.0,51.9062,51.923,51.8559,51.8559,10964.0
2019-01-17 13:15:00,61.8,61.88,61.79,61.83,27375.0,51.8643,51.9314,51.8559,51.8895,27375.0
2019-01-17 13:20:00,61.83,61.9,61.83,61.88,38238.0,51.8895,51.9482,51.8895,51.9314,38238.0
2019-01-17 13:25:00,61.88,62.0,61.85,61.95,40403.0,51.9314,52.0321,51.9062,51.9902,40403.0
2019-01-17 13:30:00,61.94,61.96,61.9,61.9,9771.0,51.9818,51.9986,51.9482,51.9482,9771.0
2019-01-17 13:35:00,61.89,61.91,61.82,61.84,14013.0,51.9398,51.9566,51.8811,51.8979,14013.0
2019-01-17 13:40:00,61.84,61.86,61.76,61.8,21788.0,51.8979,51.9146,51.8307,51.8643,21788.0
2019-01-17 13:45:00,61.8,61.96,61.8,61.91,19943.0,51.8643,51.9986,51.8643,51.9566,19943.0
2019-01-17 13:50:00,61.91,61.92,61.8,61.83,10784.0,51.9566,51.965,51.8643,51.8895,10784.0
2019-01-17 13:55:00,61.83,61.9,61.8,61.89,10515.0,51.8895,51.9482,51.8643,51.9398,10515.0
2019-01-17 14:00:00,61.9,61.92,61.86,61.92,11735.0,51.9482,51.965,51.9146,51.965,11735.0
2019-01-17 14:05:00,61.91,61.93,61.88,61.9,9727.0,51.9566,51.9734,51.9314,51.9482,9727.0
2019-01-17 14:10:00,61.91,61.96,61.88,61.92,31241.0,51.9566,51.9986,51.9314,51.965,31241.0
2019-01-17 14:15:00,61.91,61.93,61.86,61.89,12253.0,51.9566,51.9734,51.9146,51.9398,12253.0
2019-01-17 14:20:00,61.88,61.9,61.83,61.84,13796.0,51.9314,51.9482,51.8895,51.8979,13796.0
2019-01-17 14:25:00,61.83,61.84,61.77,61.78,34903.0,51.8895,51.8979,51.8391,51.8475,34903.0
2019-01-17 14:30:00,61.78,61.85,61.78,61.8,23058.0,51.8475,51.9062,51.8475,51.8643,23058.0
2019-01-17 14:35:00,61.8,62.01,61.74,62.0,21928.0,51.8643,52.0405,51.8139,52.0321,21928.0
2019-01-17 14:40:00,62.0,62.25,62.0,62.23,73331.0,52.0321,52.2419,52.0321,52.2252,73331.0
2019-01-17 14:45:00,62.25,62.54,62.25,62.48,20366.0,52.2419,52.4853,52.2419,52.435,20366.0
2019-01-17 14:50:00,62.45,62.53,62.23,62.27,18672.0,52.4098,52.4769,52.2252,52.2587,18672.0
2019-01-17 14:55:00,62.28,62.33,62.01,62.06,22524.0,52.2671,52.3091,52.0405,52.0825,22524.0
2019-01-17 15:00:00,62.07,62.08,61.83,61.88,19692.0,52.0909,52.0993,51.8895,51.9314,19692.0
2019-01-17 15:05:00,61.84,62.0,61.84,61.92,14978.0,51.8979,52.0321,51.8979,51.965,14978.0
2019-01-17 15:10:00,61.92,61.93,61.83,61.9,14163.0,51.965,51.9734,51.8895,51.9482,14163.0
2019-01-17 15:15:00,61.89,61.99,61.86,61.99,31292.0,51.9398,52.0237,51.9146,52.0237,31292.0
2019-01-17 15:20:00,61.98,62.05,61.94,62.0,28159.0,52.0153,52.0741,51.9818,52.0321,28159.0
2019-01-17 15:25:00,62.0,62.16,61.94,62.15,19167.0,52.0321,52.1664,51.9818,52.158,19167.0
2019-01-17 15:30:00,62.15,62.29,62.15,62.23,28863.0,52.158,52.2755,52.158,52.2252,28863.0
2019-01-17 15:35:00,62.24,62.24,62.12,62.12,36079.0,52.2335,52.2335,52.1328,52.1328,36079.0
2019-01-17 15:40:00,62.12,62.13,62.04,62.07,19669.0,52.1328,52.1412,52.0657,52.0909,19669.0
2019-01-17 15:45:00,62.07,62.12,62.05,62.08,25696.0,52.0909,52.1328,52.0741,52.0993,25696.0
2019-01-17 15:50:00,62.06,62.07,62.0,62.07,64898.0,52.0825,52.0909,52.0321,52.0909,64898.0
2019-01-17 15:55:00,62.07,62.09,61.87,61.92,411289.0,52.0909,52.1077,51.923,51.965,411289.0
2019-01-18 09:30:00,62.42,63.13,62.34,62.9,224465.0,52.3846,52.9805,52.3175,52.7874,224465.0
2019-01-18 09:35:00,62.88,62.96,62.43,62.71,17140.0,52.7707,52.8378,52.393,52.628,17140.0
2019-01-18 09:40:00,62.63,62.75,62.41,62.73,7300.0,52.5608,52.6616,52.3762,52.6448,7300.0
2019-01-18 09:45:00,62.74,62.8,62.56,62.58,14549.0,52.6532,52.7035,52.5021,52.5189,14549.0
2019-01-18 09:50:00,62.59,62.67,62.42,62.61,19911.0,52.5273,52.5944,52.3846,52.5441,19911.0
2019-01-18 09:55:00,62.67,62.87,62.56,62.87,22401.0,52.5944,52.7623,52.5021,52.7623,22401.0
2019-01-18 10:00:00,62.82,62.86,62.64,62.79,17317.0,52.7203,52.7539,52.5692,52.6951,17317.0
2019-01-18 10:05:00,62.77,62.96,62.75,62.82,37998.0,52.6783,52.8378,52.6616,52.7203,37998.0
2019-01-18 10:10:00,62.82,62.88,62.71,62.82,10300.0,52.7203,52.7707,52.628,52.7203,10300.0
2019-01-18 10:15:00,62.84,63.08,62.79,62.97,18393.0,52.7371,52.9385,52.6951,52.8462,18393.0
2019-01-18 10:20:00,62.96,63.05,62.93,62.99,11480.0,52.8378,52.9133,52.8126,52.863,11480.0
2019-01-18 10:25:00,63.01,63.02,62.85,62.93,8387.0,52.8798,52.8881,52.7455,52.8126,8387.0
2019-01-18 10:30:00,62.93,63.01,62.89,62.93,5389.0,52.8126,52.8798,52.779,52.8126,5389.0
2019-01-18 10:35:00,62.92,62.94,62.79,62.86,11452.0,52.8042,52.821,52.6951,52.7539,11452.0
2019-01-18 10:40:00,62.85,63.02,62.77,62.99,12290.0,52.7455,52.8881,52.6783,52.863,12290.0
2019-01-18 10:45:00,62.99,63.06,62.9,62.91,5560.0,52.863,52.9217,52.7874,52.7958,5560.0
2019-01-18 10:50:00,62.89,63.03,62.87,62.99,12426.0,52.779,52.8965,52.7623,52.863,12426.0
2019-01-18 10:55:00,63.0,63.04,62.94,62.96,7801.0,52.8714,52.9049,52.821,52.8378,7801.0
2019-01-18 11:00:00,62.93,63.13,62.93,63.1,25390.0,52.8126,52.9805,52.8126,52.9553,25390.0
2019-01-18 11:05:00,63.11,63.14,63.01,63.04,9496.0,52.9637,52.9889,52.8798,52.9049,9496.0
2019-01-18 11:10:00,63.06,63.07,62.93,62.93,10610.0,52.9217,52.9301,52.8126,52.8126,10610.0
2019-01-18 11:15:00,62.92,62.93,62.82,62.86,17200.0,52.8042,52.8126,52.7203,52.7539,17200.0
2019-01-18 11:20:00,62.86,62.86,62.74,62.81,12818.0,52.7539,52.7539,52.6532,52.7119,12818.0
2019-01-18 11:25:00,62.8,62.9,62.8,62.86,12672.0,52.7035,52.7874,52.7035,52.7539,12672.0
2019-01-18 11:30:00,62.87,62.92,62.66,62.67,23460.0,52.7623,52.8042,52.586,52.5944,23460.0
2019-01-18 11:35:00,62.68,62.7,62.61,62.7,15054.0,52.6028,52.6196,52.5441,52.6196,15054.0
2019-01-18 11:40:00,62.73,62.73,62.61,62.62,5910.0,52.6448,52.6448,52.5441,52.5525,5910.0
2019-01-18 11:45:00,62.63,62.64,62.54,62.57,8350.0,52.5608,52.5692,52.4853,52.5105,8350.0
2019-01-18 11:50:00,62.59,62.6,62.43,62.44,20245.0,52.5273,52.5357,52.393,52.4014,20245.0
2019-01-18 11:55:00,62.44,62.55,62.43,62.52,7891.0,52.4014,52.4937,52.393,52.4685,7891.0
2019-01-18 12:00:00,62.55,62.74,62.55,62.72,8240.0,52.4937,52.6532,52.4937,52.6364,8240.0
2019-01-18 12:05:00,62.7,62.71,62.63,62.71,11133.0,52.6196,52.628,52.5608,52.628,11133.0
2019-01-18 12:10:00,62.73,62.93,62.73,62.91,9825.0,52.6448,52.8126,52.6448,52.7958,9825.0
2019-01-18 12:15:00,62.94,62.98,62.91,62.94,7215.0,52.821,52.8546,52.7958,52.821,7215.0
2019-01-18 12:20:00,62.97,62.97,62.91,62.95,8400.0,52.8462,52.8462,52.7958,52.8294,8400.0
2019-01-18 12:25:00,62.97,63.0,62.96,62.98,9454.0,52.8462,52.8714,52.8378,52.8546,9454.0
2019-01-18 12:30:00,62.99,63.03,62.98,63.02,9216.0,52.863,52.8965,52.8546,52.8881,9216.0
2019-01-18 12:35:00,63.02,63.03,62.99,63.0,9121.0,52.8881,52.8965,52.863,52.8714,9121.0
2019-01-18 12:40:00,63.0,63.11,63.0,63.08,28350.0,52.8714,52.9637,52.8714,52.9385,28350.0
2019-01-18 12:45:00,63.07,63.09,63.01,63.05,5605.0,52.9301,52.9469,52.8798,52.9133,5605.0
2019-01-18 12:50:00,63.08,63.11,63.01,63.09,6080.0,52.9385,52.9637,52.8798,52.9469,6080.0
2019-01-18 12:55:00,63.09,63.13,63.07,63.12,2900.0,52.9469,52.9805,52.9301,52.9721,2900.0
2019-01-18 13:00:00,63.13,63.15,63.11,63.13,30121.0,52.9805,52.9972,52.9637,52.9805,30121.0
2019-01-18 13:05:00,63.13,63.22,63.12,63.16,10478.0,52.9805,53.056,52.9721,53.0056,10478.0
2019-01-18 13:10:00,63.16,63.22,63.14,63.22,9680.0,53.0056,53.056,52.9889,53.056,9680.0
2019-01-18 13:15:00,63.22,63.24,63.17,63.24,7668.0,53.056,53.0728,53.014,53.0728,7668.0
2019-01-18 13:20:00,63.26,63.28,63.14,63.15,17076.0,53.0896,53.1063,52.9889,52.9972,17076.0
2019-01-18 13:25:00,63.15,63.15,63.06,63.08,12029.0,52.9972,52.9972,52.9217,52.9385,12029.0
2019-01-18 13:30:00,63.09,63.11,62.99,63.02,5914.0,52.9469,52.9637,52.863,52.8881,5914.0
2019-01-18 13:35:00,63.03,63.07,63.01,63.06,4492.0,52.8965,52.9301,52.8798,52.9217,4492.0
2019-01-18 13:40:00,63.06,63.12,63.04,63.09,6606.0,52.9217,52.9721,52.9049,52.9469,6606.0
2019-01-18 13:45:00,63.08,63.11,63.02,63.09,5728.0,52.9385,52.9637,52.8881,52.9469,5728.0
2019-01-18 13:50:00,63.11,63.15,63.1,63.14,4200.0,52.9637,52.9972,52.9553,52.9889,4200.0
2019-01-18 13:55:00,63.13,63.2,63.1,63.2,3532.0,52.9805,53.0392,52.9553,53.0392,3532.0
2019-01-18 14:00:00,63.2,63.22,63.13,63.15,28403.0,53.0392,53.056,52.9805,52.9972,28403.0
2019-01-18 14:05:00,63.15,63.17,63.1,63.15,19358.0,52.9972,53.014,52.9553,52.9972,19358.0
2019-01-18 14:10:00,63.13,63.16,63.05,63.08,6219.0,52.9805,53.0056,52.9133,52.9385,6219.0
2019-01-18 14:15:00,63.08,63.12,63.03,63.04,5472.0,52.9385,52.9721,52.8965,52.9049,5472.0
2019-01-18 14:20:00,63.04,63.07,63.02,63.04,3820.0,52.9049,52.9301,52.8881,52.9049,3820.0
2019-01-18 14:25:00,63.04,63.04,62.94,62.99,4480.0,52.9049,52.9049,52.821,52.863,4480.0
2019-01-18 14:30:00,62.96,62.98,62.91,62.92,5400.0,52.8378,52.8546,52.7958,52.8042,5400.0
2019-01-18 14:35:00,62.93,62.94,62.9,62.91,6168.0,52.8126,52.821,52.7874,52.7958,6168.0
2019-01-18 14:40:00,62.9,62.96,62.84,62.87,8755.0,52.7874,52.8378,52.7371,52.7623,8755.0
2019-01-18 14:45:00,62.86,62.89,62.85,62.86,5987.0,52.7539,52.779,52.7455,52.7539,5987.0
2019-01-18 14:50:00,62.86,62.86,62.78,62.83,9250.0,52.7539,52.7539,52.6867,52.7287,9250.0
2019-01-18 14:55:00,62.84,62.86,62.79,62.85,7076.0,52.7371,52.7539,52.6951,52.7455,7076.0
2019-01-18 15:00:00,62.84,62.9,62.81,62.9,7177.0,52.7371,52.7874,52.7119,52.7874,7177.0
2019-01-18 15:05:00,62.9,62.93,62.87,62.92,5595.0,52.7874,52.8126,52.7623,52.8042,5595.0
2019-01-18 15:10:00,62.91,62.96,62.89,62.94,7730.0,52.7958,52.8378,52.779,52.821,7730.0
2019-01-18 15:15:00,62.94,62.98,62.93,62.95,6075.0,52.821,52.8546,52.8126,52.8294,6075.0
2019-01-18 15:20:00,62.95,62.98,62.92,62.92,10515.0,52.8294,52.8546,52.8042,52.8042,10515.0
2019-01-18 15:25:00,62.91,62.94,62.86,62.87,9103.0,52.7958,52.821,52.7539,52.7623,9103.0
2019-01-18 15:30:00,62.88,62.92,62.85,62.87,11353.0,52.7707,52.8042,52.7455,52.7623,11353.0
2019-01-18 15:35:00,62.88,62.99,62.87,62.96,15145.0,52.7707,52.863,52.7623,52.8378,15145.0
2019-01-18 15:40:00,62.97,62.99,62.94,62.96,7379.0,52.8462,52.863,52.821,52.8378,7379.0
2019-01-18 15:45:00,62.96,62.99,62.9,62.91,22432.0,52.8378,52.863,52.7874,52.7958,22432.0
2019-01-18 15:50:00,62.91,62.95,62.89,62.94,23205.0,52.7958,52.8294,52.779,52.821,23205.0
2019-01-18 15:55:00,62.95,63.02,62.87,62.99,115632.0,52.8294,52.8881,52.7623,52.863,115632.0
2019-01-22 09:30:00,62.69,62.83,62.43,62.64,35418.0,52.6112,52.7287,52.393,52.5692,35418.0
2019-01-22 09:35:00,62.63,62.88,62.52,62.62,13620.0,52.5608,52.7707,52.4685,52.5525,13620.0
2019-01-22 09:40:00,62.56,62.56,62.37,62.39,8541.0,52.5021,52.5021,52.3426,52.3594,8541.0
2019-01-22 09:45:00,62.36,62.42,62.22,62.27,9327.0,52.3343,52.3846,52.2168,52.2587,9327.0
2019-01-22 09:50:00,62.25,62.26,62.09,62.19,5900.0,52.2419,52.2503,52.1077,52.1916,5900.0
2019-01-22 09:55:00,62.2,62.33,62.2,62.2,17429.0,52.2,52.3091,52.2,52.2,17429.0
2019-01-22 10:00:00,62.21,62.24,62.06,62.1,10164.0,52.2084,52.2335,52.0825,52.1161,10164.0
2019-01-22 10:05:00,62.12,62.18,62.01,62.14,9165.0,52.1328,52.1832,52.0405,52.1496,9165.0
2019-01-22 10:10:00,62.11,62.19,62.0,62.0,14285.0,52.1244,52.1916,52.0321,52.0321,14285.0
2019-01-22 10:15:00,62.0,62.13,61.95,62.05,5052.0,52.0321,52.1412,51.9902,52.0741,5052.0
2019-01-22 10:20:00,62.06,62.17,62.06,62.06,9565.0,52.0825,52.1748,52.0825,52.0825,9565.0
2019-01-22 10:25:00,62.1,62.17,61.98,62.07,8416.0,52.1161,52.1748,52.0153,52.0909,8416.0
2019-01-22 10:30:00,62.06,62.09,61.98,61.98,5000.0,52.0825,52.1077,52.0153,52.0153,5000.0
2019-01-22 10:35:00,61.95,61.99,61.87,61.88,9830.0,51.9902,52.0237,51.923,51.9314,9830.0
2019-01-22 10:40:00,61.87,61.87,61.76,61.8,11209.0,51.923,51.923,51.8307,51.8643,11209.0
2019-01-22 10:45:00,61.79,61.85,61.68,61.74,10733.0,51.8559,51.9062,51.7636,51.8139,10733.0
2019-01-22 10:50:00,61.75,61.92,61.74,61.8,6221.0,51.8223,51.965,51.8139,51.8643,6221.0
2019-01-22 10:55:00,61.8,61.83,61.61,61.64,11169.0,51.8643,51.8895,51.7048,51.73,11169.0
2019-01-22 11:00:00,61.61,61.75,61.6,61.75,8184.0,51.7048,51.8223,51.6964,51.8223,8184.0
2019-01-22 11:05:00,61.75,61.81,61.71,61.73,10666.0,51.8223,51.8727,51.7888,51.8055,10666.0
2019-01-22 11:10:00,61.73,61.83,61.66,61.8,5366.0,51.8055,51.8895,51.7468,51.8643,5366.0
2019-01-22 11:15:00,61.82,61.91,61.79,61.79,6300.0,51.8811,51.9566,51.8559,51.8559,6300.0
2019-01-22 11:20:00,61.8,61.9,61.8,61.85,6316.0,51.8643,51.9482,51.8643,51.9062,6316.0
2019-01-22 11:25:00,61.85,61.85,61.76,61.79,9325.0,51.9062,51.9062,51.8307,51.8559,9325.0
2019-01-22 11:30:00,61.78,61.83,61.73,61.77,7382.0,51.8475,51.8895,51.8055,51.8391,7382.0
2019-01-22 11:35:00,61.79,61.87,61.75,61.8,7849.0,51.8559,51.923,51.8223,51.8643,7849.0
2019-01-22 11:40:00,61.77,61.78,61.56,61.64,8425.0,51.8391,51.8475,51.6629,51.73,8425.0
2019-01-22 11:45:00,61.62,61.66,61.55,61.61,8828.0,51.7132,51.7468,51.6545,51.7048,8828.0
2019-01-22 11:50:00,61.59,61.63,61.57,61.58,5604.0,51.688,51.7216,51.6713,51.6797,5604.0
2019-01-22 11:55:00,61.59,61.61,61.49,61.58,6995.0,51.688,51.7048,51.6041,51.6797,6995.0
2019-01-22 12:00:00,61.59,61.6,61.46,61.5,9400.0,51.688,51.6964,51.5789,51.6125,9400.0
2019-01-22 12:05:00,61.5,61.66,61.5,61.58,7320.0,51.6125,51.7468,51.6125,51.6797,7320.0
2019-01-22 12:10:00,61.55,61.62,61.55,61.56,7346.0,51.6545,51.7132,51.6545,51.6629,7346.0
2019-01-22 12:15:00,61.56,61.61,61.51,61.52,6461.0,51.6629,51.7048,51.6209,51.6293,6461.0
2019-01-22 12:20:00,61.53,61.58,61.52,61.52,4824.0,51.6377,51.6797,51.6293,51.6293,4824.0
2019-01-22 12:25:00,61.45,61.54,61.41,61.48,5249.0,51.5706,51.6461,51.537,51.5957,5249.0
2019-01-22 12:30:00,61.47,61.5,61.44,61.48,6557.0,51.5873,51.6125,51.5622,51.5957,6557.0
2019-01-22 12:35:00,61.46,61.57,61.46,61.55,6970.0,51.5789,51.6713,51.5789,51.6545,6970.0
2019-01-22 12:40:00,61.56,61.61,61.5,61.61,3919.0,51.6629,51.7048,51.6125,51.7048,3919.0
2019-01-22 12:45:00,61.63,61.63,61.5,61.56,7235.0,51.7216,51.7216,51.6125,51.6629,7235.0
2019-01-22 12:50:00,61.56,61.66,61.54,61.61,6628.0,51.6629,51.7468,51.6461,51.7048,6628.0
2019-01-22 12:55:00,61.58,61.58,61.49,61.49,6074.0,51.6797,51.6797,51.6041,51.6041,6074.0
2019-01-22 13:00:00,61.5,61.5,61.35,61.35,6135.0,51.6125,51.6125,51.4866,51.4866,6135.0
2019-01-22 13:05:00,61.34,61.35,61.3,61.31,3000.0,51.4782,51.4866,51.4447,51.4531,3000.0
2019-01-22 13:10:00,61.3,61.31,61.17,61.2,11512.0,51.4447,51.4531,51.3356,51.3608,11512.0
2019-01-22 13:15:00,61.19,61.23,61.09,61.11,8965.0,51.3524,51.3859,51.2684,51.2852,8965.0
2019-01-22 13:20:00,61.12,61.31,61.12,61.23,20306.0,51.2936,51.4531,51.2936,51.3859,20306.0
2019-01-22 13:25:00,61.23,61.34,61.22,61.29,14770.0,51.3859,51.4782,51.3775,51.4363,14770.0
2019-01-22 13:30:00,61.28,61.44,61.25,61.43,10522.0,51.4279,51.5622,51.4027,51.5538,10522.0
2019-01-22 13:35:00,61.42,61.55,61.39,61.55,9229.0,51.5454,51.6545,51.5202,51.6545,9229.0
2019-01-22 13:40:00,61.54,61.54,61.43,61.43,5174.0,51.6461,51.6461,51.5538,51.5538,5174.0
2019-01-22 13:45:00,61.4,61.46,61.38,61.45,12005.0,51.5286,51.5789,51.5118,51.5706,12005.0
2019-01-22 13:50:00,61.47,61.51,61.41,61.43,9435.0,51.5873,51.6209,51.537,51.5538,9435.0
2019-01-22 13:55:00,61.45,61.5,61.4,61.45,17900.0,51.5706,51.6125,51.5286,51.5706,17900.0
2019-01-22 14:00:00,61.43,61.5,61.41,61.44,9552.0,51.5538,51.6125,51.537,51.5622,9552.0
2019-01-22 14:05:00,61.46,61.51,61.35,61.4,7579.0,51.5789,51.6209,51.4866,51.5286,7579.0
2019-01-22 14:10:00,61.38,61.45,61.35,61.39,6585.0,51.5118,51.5706,51.4866,51.5202,6585.0
2019-01-22 14:15:00,61.41,61.56,61.41,61.53,7482.0,51.537,51.6629,51.537,51.6377,7482.0
2019-01-22 14:20:00,61.54,61.55,61.33,61.37,18241.0,51.6461,51.6545,51.4698,51.5034,18241.0
2019-01-22 14:25:00,61.34,61.45,61.34,61.41,4694.0,51.4782,51.5706,51.4782,51.537,4694.0
2019-01-22 14:30:00,61.4,61.47,61.38,61.44,5900.0,51.5286,51.5873,51.5118,51.5622,5900.0
2019-01-22 14:35:00,61.44,61.45,61.35,61.4,19673.0,51.5622,51.5706,51.4866,51.5286,19673.0
2019-01-22 14:40:00,61.38,61.49,61.31,61.31,12008.0,51.5118,51.6041,51.4531,51.4531,12008.0
2019-01-22 14:45:00,61.32,61.34,61.2,61.22,15832.0,51.4615,51.4782,51.3608,51.3775,15832.0
2019-01-22 14:50:00,61.23,61.32,61.2,61.27,9336.0,51.3859,51.4615,51.3608,51.4195,9336.0
2019-01-22 14:55:00,61.3,61.34,61.21,61.3,19587.0,51.4447,51.4782,51.3691,51.4447,19587.0
2019-01-22 15:00:00,61.32,61.36,61.17,61.2,14941.0,51.4615,51.495,51.3356,51.3608,14941.0
2019-01-22 15:05:00,61.18,61.21,61.06,61.08,10246.0,51.344,51.3691,51.2433,51.26,10246.0
2019-01-22 15:10:00,61.09,61.14,61.04,61.08,16866.0,51.2684,51.3104,51.2265,51.26,16866.0
2019-01-22 15:15:00,61.08,61.16,61.06,61.15,29635.0,51.26,51.3272,51.2433,51.3188,29635.0
2019-01-22 15:20:00,61.14,61.29,61.14,61.27,13681.0,51.3104,51.4363,51.3104,51.4195,13681.0
2019-01-22 15:25:00,61.26,61.27,61.2,61.24,15033.0,51.4111,51.4195,51.3608,51.3943,15033.0
2019-01-22 15:30:00,61.24,61.25,61.06,61.08,25499.0,51.3943,51.4027,51.2433,51.26,25499.0
2019-01-22 15:35:00,61.06,61.48,61.04,61.48,38225.0,51.2433,51.5957,51.2265,51.5957,38225.0
2019-01-22 15:40:00,61.48,61.59,61.4,61.41,18290.0,51.5957,51.688,51.5286,51.537,18290.0
2019-01-22 15:45:00,61.41,61.41,61.26,61.28,26174.0,51.537,51.537,51.4111,51.4279,26174.0
2019-01-22 15:50:00,61.28,61.3,61.13,61.15,32144.0,51.4279,51.4447,51.302,51.3188,32144.0
2019-01-22 15:55:00,61.14,61.49,61.08,61.49,108955.0,51.3104,51.6041,51.26,51.6041,108955.0
2019-01-23 09:30:00,62.02,62.32,61.82,62.32,46836.0,52.0489,52.3007,51.8811,52.3007,46836.0
2019-01-23 09:35:00,62.33,62.59,62.3,62.5,16387.0,52.3091,52.5273,52.2839,52.4517,16387.0
2019-01-23 09:40:00,62.47,62.75,62.47,62.64,9903.0,52.4266,52.6616,52.4266,52.5692,9903.0
2019-01-23 09:45:00,62.67,62.85,62.65,62.77,6300.0,52.5944,52.7455,52.5776,52.6783,6300.0
2019-01-23 09:50:00,62.76,62.86,62.69,62.77,7038.0,52.6699,52.7539,52.6112,52.6783,7038.0
2019-01-23 09:55:00,62.79,62.86,62.71,62.74,6243.0,52.6951,52.7539,52.628,52.6532,6243.0
2019-01-23 10:00:00,62.75,62.94,62.7,62.9,14432.0,52.6616,52.821,52.6196,52.7874,14432.0
2019-01-23 10:05:00,62.87,62.89,62.63,62.66,27946.0,52.7623,52.779,52.5608,52.586,27946.0
2019-01-23 10:10:00,62.66,62.76,62.6,62.64,22291.0,52.586,52.6699,52.5357,52.5692,22291.0
2019-01-23 10:15:00,62.67,62.75,62.5,62.5,30888.0,52.5944,52.6616,52.4517,52.4517,30888.0
2019-01-23 10:20:00,62.48,62.55,62.21,62.21,24507.0,52.435,52.4937,52.2084,52.2084,24507.0
2019-01-23 10:25:00,62.2,62.23,62.1,62.1,16146.0,52.2,52.2252,52.1161,52.1161,16146.0
2019-01-23 10:30:00,62.11,62.13,61.97,62.09,11823.0,52.1244,52.1412,52.007,52.1077,11823.0
2019-01-23 10:35:00,62.11,62.24,62.06,62.09,11811.0,52.1244,52.2335,52.0825,52.1077,11811.0
2019-01-23 10:40:00,62.1,62.1,61.93,61.96,8049.0,52.1161,52.1161,51.9734,51.9986,8049.0
2019-01-23 10:45:00,61.96,62.04,61.93,61.97,12114.0,51.9986,52.0657,51.9734,52.007,12114.0
2019-01-23 10:50:00,61.95,61.99,61.85,61.9,12534.0,51.9902,52.0237,51.9062,51.9482,12534.0
2019-01-23 10:55:00,61.91,61.98,61.9,61.92,12837.0,51.9566,52.0153,51.9482,51.965,12837.0
2019-01-23 11:00:00,61.91,61.95,61.8,61.95,9573.0,51.9566,51.9902,51.8643,51.9902,9573.0
2019-01-23 11:05:00,61.95,62.02,61.92,61.95,11371.0,51.9902,52.0489,51.965,51.9902,11371.0
2019-01-23 11:10:00,61.99,62.11,61.98,62.01,13032.0,52.0237,52.1244,52.0153,52.0405,13032.0
2019-01-23 11:15:00,62.02,62.06,61.83,61.86,10282.0,52.0489,52.0825,51.8895,51.9146,10282.0
2019-01-23 11:20:00,61.84,61.85,61.66,61.66,18818.0,51.8979,51.9062,51.7468,51.7468,18818.0
2019-01-23 11:25:00,61.67,61.83,61.63,61.83,14469.0,51.7552,51.8895,51.7216,51.8895,14469.0
2019-01-23 11:30:00,61.82,61.85,61.77,61.8,12591.0,51.8811,51.9062,51.8391,51.8643,12591.0
2019-01-23 11:35:00,61.81,61.88,61.67,61.71,15742.0,51.8727,51.9314,51.7552,51.7888,15742.0
2019-01-23 11:40:00,61.73,61.73,61.53,61.54,12936.0,51.8055,51.8055,51.6377,51.6461,12936.0
2019-01-23 11:45:00,61.52,61.61,61.4,61.42,17530.0,51.6293,51.7048,51.5286,51.5454,17530.0
2019-01-23 11:50:00,61.43,61.44,61.28,61.29,15526.0,51.5538,51.5622,51.4279,51.4363,15526.0
2019-01-23 11:55:00,61.31,61.34,61.22,61.3,15414.0,51.4531,51.4782,51.3775,51.4447,15414.0
2019-01-23 12:00:00,61.3,61.38,61.29,61.35,11264.0,51.4447,51.5118,51.4363,51.4866,11264.0
2019-01-23 12:05:00,61.35,61.35,61.07,61.16,16522.0,51.4866,51.4866,51.2517,51.3272,16522.0
2019-01-23 12:10:00,61.2,61.27,61.15,61.25,9071.0,51.3608,51.4195,51.3188,51.4027,9071.0
2019-01-23 12:15:00,61.23,61.26,61.09,61.11,14202.0,51.3859,51.4111,51.2684,51.2852,14202.0
2019-01-23 12:20:00,61.18,61.24,60.99,61.23,37583.0,51.344,51.3943,51.1845,51.3859,37583.0
2019-01-23 12:25:00,61.21,61.26,61.15,61.19,14629.0,51.3691,51.4111,51.3188,51.3524,14629.0
2019-01-23 12:30:00,61.19,61.26,61.15,61.18,11757.0,51.3524,51.4111,51.3188,51.344,11757.0
2019-01-23 12:35:00,61.21,61.21,61.12,61.16,10517.0,51.3691,51.3691,51.2936,51.3272,10517.0
2019-01-23 12:40:00,61.17,61.26,61.12,61.25,6876.0,51.3356,51.4111,51.2936,51.4027,6876.0
2019-01-23 12:45:00,61.28,61.33,61.26,61.26,12144.0,51.4279,51.4698,51.4111,51.4111,12144.0
2019-01-23 12:50:00,61.28,61.28,61.21,61.24,11212.0,51.4279,51.4279,51.3691,51.3943,11212.0
2019-01-23 12:55:00,61.2,61.3,61.2,61.25,9706.0,51.3608,51.4447,51.3608,51.4027,9706.0
2019-01-23 13:00:00,61.24,61.26,61.13,61.13,4120.0,51.3943,51.4111,51.302,51.302,4120.0
2019-01-23 13:05:00,61.13,61.28,61.08,61.28,7069.0,51.302,51.4279,51.26,51.4279,7069.0
2019-01-23 13:10:00,61.26,61.27,61.17,61.18,18803.0,51.4111,51.4195,51.3356,51.344,18803.0
2019-01-23 13:15:00,61.21,61.32,61.21,61.25,9779.0,51.3691,51.4615,51.3691,51.4027,9779.0
2019-01-23 13:20:00,61.25,61.3,61.25,61.26,7843.0,51.4027,51.4447,51.4027,51.4111,7843.0
2019-01-23 13:25:00,61.27,61.3,61.22,61.23,5877.0,51.4195,51.4447,51.3775,51.3859,5877.0
2019-01-23 13:30:00,61.23,61.36,61.23,61.32,8181.0,51.3859,51.495,51.3859,51.4615,8181.0
2019-01-23 13:35:00,61.32,61.37,61.29,61.31,8950.0,51.4615,51.5034,51.4363,51.4531,8950.0
2019-01-23 13:40:00,61.31,61.32,61.24,61.26,12386.0,51.4531,51.4615,51.3943,51.4111,12386.0
2019-01-23 13:45:00,61.26,61.29,61.23,61.24,16104.0,51.4111,51.4363,51.3859,51.3943,16104.0
2019-01-23 13:50:00,61.25,61.27,61.19,61.25,13619.0,51.4027,51.4195,51.3524,51.4027,13619.0
2019-01-23 13:55:00,61.24,61.28,61.18,61.21,20653.0,51.3943,51.4279,51.344,51.3691,20653.0
2019-01-23 14:00:00,61.21,61.36,61.21,61.34,15490.0,51.3691,51.495,51.3691,51.4782,15490.0
2019-01-23 14:05:00,61.34,61.34,61.27,61.27,11378.0,51.4782,51.4782,51.4195,51.4195,11378.0
2019-01-23 14:10:00,61.27,61.28,61.22,61.24,14661.0,51.4195,51.4279,51.3775,51.3943,14661.0
2019-01-23 14:15:00,61.23,61.24,61.08,61.12,11899.0,51.3859,51.3943,51.26,51.2936,11899.0
2019-01-23 14:20:00,61.14,61.28,61.14,61.25,6523.0,51.3104,51.4279,51.3104,51.4027,6523.0
2019-01-23 14:25:00,61.25,61.3,61.2,61.28,10606.0,51.4027,51.4447,51.3608,51.4279,10606.0
2019-01-23 14:30:00,61.29,61.3,61.16,61.24,14294.0,51.4363,51.4447,51.3272,51.3943,14294.0
2019-01-23 14:35:00,61.25,61.3,61.18,61.24,6385.0,51.4027,51.4447,51.344,51.3943,6385.0
2019-01-23 14:40:00,61.23,61.25,61.16,61.16,9827.0,51.3859,51.4027,51.3272,51.3272,9827.0
2019-01-23 14:45:00,61.15,61.18,61.07,61.16,6697.0,51.3188,51.344,51.2517,51.3272,6697.0
2019-01-23 14:50:00,61.17,61.28,61.17,61.26,6884.0,51.3356,51.4279,51.3356,51.4111,6884.0
2019-01-23 14:55:00,61.24,61.28,61.19,61.2,12961.0,51.3943,51.4279,51.3524,51.3608,12961.0
2019-01-23 15:00:00,61.18,61.25,61.16,61.2,34291.0,51.344,51.4027,51.3272,51.3608,34291.0
2019-01-23 15:05:00,61.21,61.27,61.08,61.11,15447.0,51.3691,51.4195,51.26,51.2852,15447.0
2019-01-23 15:10:00,61.11,61.19,61.08,61.1,16324.0,51.2852,51.3524,51.26,51.2768,16324.0
2019-01-23 15:15:00,61.1,61.24,61.09,61.17,34100.0,51.2768,51.3943,51.2684,51.3356,34100.0
2019-01-23 15:20:00,61.16,61.25,61.16,61.2,31609.0,51.3272,51.4027,51.3272,51.3608,31609.0
2019-01-23 15:25:00,61.21,61.22,61.12,61.14,18595.0,51.3691,51.3775,51.2936,51.3104,18595.0
2019-01-23 15:30:00,61.16,61.17,61.05,61.06,40730.0,51.3272,51.3356,51.2349,51.2433,40730.0
2019-01-23 15:35:00,61.07,61.13,61.04,61.07,40669.0,51.2517,51.302,51.2265,51.2517,40669.0
2019-01-23 15:40:00,61.06,61.11,61.03,61.1,65178.0,51.2433,51.2852,51.2181,51.2768,65178.0
2019-01-23 15:45:00,61.09,61.11,60.99,61.0,93101.0,51.2684,51.2852,51.1845,51.1929,93101.0
2019-01-23 15:50:00,60.99,61.02,60.95,60.97,83065.0,51.1845,51.2097,51.1509,51.1677,83065.0
2019-01-23 15:55:00,60.97,61.12,60.97,61.11,159712.0,51.1677,51.2936,51.1677,51.2852,159712.0
2019-01-24 09:30:00,61.33,61.71,61.0,61.66,30977.0,51.4698,51.7888,51.1929,51.7468,30977.0
2019-01-24 09:35:00,61.6,61.79,61.37,61.56,36760.0,51.6964,51.8559,51.5034,51.6629,36760.0
2019-01-24 09:40:00,61.53,61.57,61.29,61.3,16341.0,51.6377,51.6713,51.4363,51.4447,16341.0
2019-01-24 09:45:00,61.36,61.6,61.35,61.46,31329.0,51.495,51.6964,51.4866,51.5789,31329.0
2019-01-24 09:50:00,61.43,61.48,61.25,61.25,26719.0,51.5538,51.5957,51.4027,51.4027,26719.0
2019-01-24 09:55:00,61.24,61.31,61.11,61.25,15447.0,51.3943,51.4531,51.2852,51.4027,15447.0
2019-01-24 10:00:00,61.24,61.28,61.1,61.13,21014.0,51.3943,51.4279,51.2768,51.302,21014.0
2019-01-24 10:05:00,61.11,61.16,61.05,61.11,36079.0,51.2852,51.3272,51.2349,51.2852,36079.0
2019-01-24 10:10:00,61.1,61.14,61.0,61.12,34775.0,51.2768,51.3104,51.1929,51.2936,34775.0
2019-01-24 10:15:00,61.12,61.25,61.12,61.2,81788.0,51.2936,51.4027,51.2936,51.3608,81788.0
2019-01-24 10:20:00,61.21,61.32,61.16,61.32,48559.0,51.3691,51.4615,51.3272,51.4615,48559.0
2019-01-24 10:25:00,61.31,61.39,61.25,61.35,41523.0,51.4531,51.5202,51.4027,51.4866,41523.0
2019-01-24 10:30:00,61.35,61.48,61.22,61.23,59655.0,51.4866,51.5957,51.3775,51.3859,59655.0
2019-01-24 10:35:00,61.21,61.27,61.13,61.27,96700.0,51.3691,51.4195,51.302,51.4195,96700.0
2019-01-24 10:40:00,61.27,61.29,61.11,61.11,46765.0,51.4195,51.4363,51.2852,51.2852,46765.0
2019-01-24 10:45:00,61.1,61.22,60.99,61.02,61297.0,51.2768,51.3775,51.1845,51.2097,61297.0
2019-01-24 10:50:00,61.02,61.24,60.98,61.19,70317.0,51.2097,51.3943,51.1761,51.3524,70317.0
2019-01-24 10:55:00,61.19,61.21,61.07,61.12,60972.0,51.3524,51.3691,51.2517,51.2936,60972.0
2019-01-24 11:00:00,61.11,61.21,61.09,61.16,60291.0,51.2852,51.3691,51.2684,51.3272,60291.0
2019-01-24 11:05:00,61.15,61.32,61.08,61.21,42367.0,51.3188,51.4615,51.26,51.3691,42367.0
2019-01-24 11:10:00,61.23,61.31,61.04,61.18,20903.0,51.3859,51.4531,51.2265,51.344,20903.0
2019-01-24 11:15:00,61.21,61.27,61.13,61.2,26388.0,51.3691,51.4195,51.302,51.3608,26388.0
2019-01-24 11:20:00,61.2,61.38,61.14,61.36,28858.0,51.3608,51.5118,51.3104,51.495,28858.0
2019-01-24 11:25:00,61.36,61.36,61.28,61.32,42446.0,51.495,51.495,51.4279,51.4615,42446.0
2019-01-24 11:30:00,61.32,61.49,61.31,61.42,56618.0,51.4615,51.6041,51.4531,51.5454,56618.0
2019-01-24 11:35:00,61.41,61.7,61.4,61.7,42853.0,51.537,51.7804,51.5286,51.7804,42853.0
2019-01-24 11:40:00,61.69,61.78,61.67,61.7,32448.0,51.772,51.8475,51.7552,51.7804,32448.0
2019-01-24 11:45:00,61.7,61.86,61.65,61.86,39803.0,51.7804,51.9146,51.7384,51.9146,39803.0
2019-01-24 11:50:00,61.84,61.85,61.75,61.83,15683.0,51.8979,51.9062,51.8223,51.8895,15683.0
2019-01-24 11:55:00,61.82,61.94,61.81,61.91,24628.0,51.8811,51.9818,51.8727,51.9566,24628.0
2019-01-24 12:00:00,61.91,61.93,61.84,61.9,13935.0,51.9566,51.9734,51.8979,51.9482,13935.0
2019-01-24 12:05:00,61.89,61.9,61.84,61.86,14610.0,51.9398,51.9482,51.8979,51.9146,14610.0
2019-01-24 12:10:00,61.86,61.97,61.84,61.93,16227.0,51.9146,52.007,51.8979,51.9734,16227.0
2019-01-24 12:15:00,61.95,62.1,61.92,62.08,114094.0,51.9902,52.1161,51.965,52.0993,114094.0
2019-01-24 12:20:00,62.08,62.1,62.06,62.1,22625.0,52.0993,52.1161,52.0825,52.1161,22625.0
2019-01-24 12:25:00,62.1,62.2,61.97,62.18,53585.0,52.1161,52.2,52.007,52.1832,53585.0
2019-01-24 12:30:00,62.19,62.3,62.16,62.19,18626.0,52.1916,52.2839,52.1664,52.1916,18626.0
2019-01-24 12:35:00,62.17,62.25,62.12,62.22,11125.0,52.1748,52.2419,52.1328,52.2168,11125.0
2019-01-24 12:40:00,62.22,62.25,62.18,62.2,9505.0,52.2168,52.2419,52.1832,52.2,9505.0
2019-01-24 12:45:00,62.22,62.22,62.11,62.12,11304.0,52.2168,52.2168,52.1244,52.1328,11304.0
2019-01-24 12:50:00,62.1,62.1,61.9,61.9,16200.0,52.1161,52.1161,51.9482,51.9482,16200.0
2019-01-24 12:55:00,61.93,62.0,61.93,61.98,9551.0,51.9734,52.0321,51.9734,52.0153,9551.0
2019-01-24 13:00:00,61.97,62.0,61.88,61.94,8756.0,52.007,52.0321,51.9314,51.9818,8756.0
2019-01-24 13:05:00,61.97,62.0,61.93,61.96,11261.0,52.007,52.0321,51.9734,51.9986,11261.0
2019-01-24 13:10:00,61.95,61.95,61.79,61.84,9500.0,51.9902,51.9902,51.8559,51.8979,9500.0
2019-01-24 13:15:00,61.82,61.87,61.68,61.87,16663.0,51.8811,51.923,51.7636,51.923,16663.0
2019-01-24 13:20:00,61.91,61.97,61.88,61.89,10404.0,51.9566,52.007,51.9314,51.9398,10404.0
2019-01-24 13:25:00,61.87,61.91,61.78,61.81,8950.0,51.923,51.9566,51.8475,51.8727,8950.0
2019-01-24 13:30:00,61.8,61.88,61.79,61.85,8200.0,51.8643,51.9314,51.8559,51.9062,8200.0
2019-01-24 13:35:00,61.85,61.88,61.81,61.84,8019.0,51.9062,51.9314,51.8727,51.8979,8019.0
2019-01-24 13:40:00,61.88,61.93,61.79,61.79,9797.0,51.9314,51.9734,51.8559,51.8559,9797.0
2019-01-24 13:45:00,61.8,61.87,61.79,61.87,6984.0,51.8643,51.923,51.8559,51.923,6984.0
2019-01-24 13:50:00,61.84,61.95,61.84,61.92,7659.0,51.8979,51.9902,51.8979,51.965,7659.0
2019-01-24 13:55:00,61.93,61.95,61.91,61.92,6192.0,51.9734,51.9902,51.9566,51.965,6192.0
2019-01-24 14:00:00,61.93,61.95,61.89,61.92,9084.0,51.9734,51.9902,51.9398,51.965,9084.0
2019-01-24 14:05:00,61.93,62.03,61.93,61.97,13287.0,51.9734,52.0573,51.9734,52.007,13287.0
2019-01-24 14:10:00,61.97,62.05,61.95,62.02,6697.0,52.007,52.0741,51.9902,52.0489,6697.0
2019-01-24 14:15:00,62.02,62.05,61.99,62.01,8809.0,52.0489,52.0741,52.0237,52.0405,8809.0
2019-01-24 14:20:00,62.01,62.05,62.01,62.02,9251.0,52.0405,52.0741,52.0405,52.0489,9251.0
2019-01-24 14:25:00,62.04,62.12,62.01,62.09,12325.0,52.0657,52.1328,52.0405,52.1077,12325.0
2019-01-24 14:30:00,62.09,62.1,62.04,62.07,12276.0,52.1077,52.1161,52.0657,52.0909,12276.0
2019-01-24 14:35:00,62.06,62.11,62.04,62.06,9607.0,52.0825,52.1244,52.0657,52.0825,9607.0
2019-01-24 14:40:00,62.05,62.08,62.03,62.08,10660.0,52.0741,52.0993,52.0573,52.0993,10660.0
2019-01-24 14:45:00,62.06,62.09,61.99,62.02,11261.0,52.0825,52.1077,52.0237,52.0489,11261.0
2019-01-24 14:50:00,62.01,62.08,62.0,62.06,11953.0,52.0405,52.0993,52.0321,52.0825,11953.0
2019-01-24 14:55:00,62.07,62.07,62.01,62.02,8109.0,52.0909,52.0909,52.0405,52.0489,8109.0
2019-01-24 15:00:00,62.01,62.05,61.96,62.05,11255.0,52.0405,52.0741,51.9986,52.0741,11255.0
2019-01-24 15:05:00,62.05,62.11,62.05,62.05,17717.0,52.0741,52.1244,52.0741,52.0741,17717.0
2019-01-24 15:10:00,62.05,62.06,62.0,62.02,23508.0,52.0741,52.0825,52.0321,52.0489,23508.0
2019-01-24 15:15:00,62.02,62.02,61.9,61.95,23841.0,52.0489,52.0489,51.9482,51.9902,23841.0
2019-01-24 15:20:00,61.95,61.98,61.86,61.88,15794.0,51.9902,52.0153,51.9146,51.9314,15794.0
2019-01-24 15:25:00,61.87,61.91,61.87,61.9,18413.0,51.923,51.9566,51.923,51.9482,18413.0
2019-01-24 15:30:00,61.9,61.9,61.84,61.89,21215.0,51.9482,51.9482,51.8979,51.9398,21215.0
2019-01-24 15:35:00,61.89,61.93,61.87,61.88,20915.0,51.9398,51.9734,51.923,51.9314,20915.0
2019-01-24 15:40:00,61.88,61.94,61.86,61.92,41248.0,51.9314,51.9818,51.9146,51.965,41248.0
2019-01-24 15:45:00,61.92,61.99,61.9,61.99,28491.0,51.965,52.0237,51.9482,52.0237,28491.0
2019-01-24 15:50:00,61.98,62.03,61.96,62.01,62800.0,52.0153,52.0573,51.9986,52.0405,62800.0
2019-01-24 15:55:00,62.01,62.04,61.95,61.97,109010.0,52.0405,52.0657,51.9902,52.007,109010.0
2019-01-25 09:30:00,63.18,63.23,62.77,63.01,130520.0,53.0224,53.0644,52.6783,52.8798,130520.0
2019-01-25 09:35:00,62.98,63.07,62.68,62.99,17394.0,52.8546,52.9301,52.6028,52.863,17394.0
2019-01-25 09:40:00,62.96,63.21,62.94,63.14,11481.0,52.8378,53.0476,52.821,52.9889,11481.0
2019-01-25 09:45:00,63.06,63.13,62.93,62.93,8874.0,52.9217,52.9805,52.8126,52.8126,8874.0
2019-01-25 09:50:00,62.93,63.07,62.89,62.91,17823.0,52.8126,52.9301,52.779,52.7958,17823.0
2019-01-25 09:55:00,62.91,62.95,62.77,62.94,13373.0,52.7958,52.8294,52.6783,52.821,13373.0
2019-01-25 10:00:00,62.97,63.26,62.97,63.2,30878.0,52.8462,53.0896,52.8462,53.0392,30878.0
2019-01-25 10:05:00,63.21,63.23,63.13,63.21,6138.0,53.0476,53.0644,52.9805,53.0476,6138.0
2019-01-25 10:10:00,63.23,63.23,63.07,63.11,11778.0,53.0644,53.0644,52.9301,52.9637,11778.0
2019-01-25 10:15:00,63.13,63.13,63.04,63.06,39764.0,52.9805,52.9805,52.9049,52.9217,39764.0
2019-01-25 10:20:00,63.05,63.12,63.04,63.09,34814.0,52.9133,52.9721,52.9049,52.9469,34814.0
2019-01-25 10:25:00,63.05,63.13,63.04,63.06,9768.0,52.9133,52.9805,52.9049,52.9217,9768.0
2019-01-25 10:30:00,63.08,63.2,63.08,63.13,7729.0,52.9385,53.0392,52.9385,52.9805,7729.0
2019-01-25 10:35:00,63.14,63.19,63.06,63.18,57220.0,52.9889,53.0308,52.9217,53.0224,57220.0
2019-01-25 10:40:00,63.18,63.22,63.13,63.2,7912.0,53.0224,53.056,52.9805,53.0392,7912.0
2019-01-25 10:45:00,63.24,63.28,63.19,63.22,6568.0,53.0728,53.1063,53.0308,53.056,6568.0
2019-01-25 10:50:00,63.21,63.27,63.19,63.23,5041.0,53.0476,53.098,53.0308,53.0644,5041.0
2019-01-25 10:55:00,63.24,63.35,63.22,63.34,10094.0,53.0728,53.1651,53.056,53.1567,10094.0
2019-01-25 11:00:00,63.35,63.45,63.34,63.45,7100.0,53.1651,53.249,53.1567,53.249,7100.0
2019-01-25 11:05:00,63.47,63.56,63.46,63.55,17573.0,53.2658,53.3413,53.2574,53.3329,17573.0
2019-01-25 11:10:00,63.56,63.57,63.46,63.47,7846.0,53.3413,53.3497,53.2574,53.2658,7846.0
2019-01-25 11:15:00,63.47,63.48,63.39,63.43,15010.0,53.2658,53.2742,53.1987,53.2322,15010.0
2019-01-25 11:20:00,63.44,63.45,63.34,63.41,9488.0,53.2406,53.249,53.1567,53.2154,9488.0
2019-01-25 11:25:00,63.37,63.47,63.35,63.46,8696.0,53.1819,53.2658,53.1651,53.2574,8696.0
2019-01-25 11:30:00,63.47,63.52,63.38,63.39,128858.0,53.2658,53.3078,53.1903,53.1987,128858.0
2019-01-25 11:35:00,63.36,63.41,63.31,63.36,9300.0,53.1735,53.2154,53.1315,53.1735,9300.0
2019-01-25 11:40:00,63.39,63.51,63.37,63.5,6300.0,53.1987,53.2994,53.1819,53.291,6300.0
2019-01-25 11:45:00,63.5,63.57,63.49,63.57,7711.0,53.291,53.3497,53.2826,53.3497,7711.0
2019-01-25 11:50:00,63.55,63.64,63.49,63.6,8800.0,53.3329,53.4085,53.2826,53.3749,8800.0
2019-01-25 11:55:00,63.62,63.62,63.39,63.39,12557.0,53.3917,53.3917,53.1987,53.1987,12557.0
2019-01-25 12:00:00,63.41,63.42,63.32,63.32,11142.0,53.2154,53.2238,53.1399,53.1399,11142.0
2019-01-25 12:05:00,63.32,63.37,63.32,63.34,14399.0,53.1399,53.1819,53.1399,53.1567,14399.0
2019-01-25 12:10:00,63.33,63.36,63.22,63.24,48517.0,53.1483,53.1735,53.056,53.0728,48517.0
2019-01-25 12:15:00,63.24,63.41,63.23,63.41,10711.0,53.0728,53.2154,53.0644,53.2154,10711.0
2019-01-25 12:20:00,63.43,63.47,63.39,63.47,9583.0,53.2322,53.2658,53.1987,53.2658,9583.0
2019-01-25 12:25:00,63.53,63.63,63.53,63.62,4019.0,53.3162,53.4001,53.3162,53.3917,4019.0
2019-01-25 12:30:00,63.61,63.67,63.58,63.66,85493.0,53.3833,53.4336,53.3581,53.4253,85493.0
2019-01-25 12:35:00,63.65,63.79,63.64,63.79,8070.0,53.4169,53.5344,53.4085,53.5344,8070.0
2019-01-25 12:40:00,63.79,63.79,63.64,63.64,5005.0,53.5344,53.5344,53.4085,53.4085,5005.0
2019-01-25 12:45:00,63.63,63.64,63.46,63.52,8500.0,53.4001,53.4085,53.2574,53.3078,8500.0
2019-01-25 12:50:00,63.52,63.54,63.4,63.49,8111.0,53.3078,53.3245,53.2071,53.2826,8111.0
2019-01-25 12:55:00,63.51,63.56,63.49,63.53,7078.0,53.2994,53.3413,53.2826,53.3162,7078.0
2019-01-25 13:00:00,63.54,63.57,63.48,63.48,6208.0,53.3245,53.3497,53.2742,53.2742,6208.0
2019-01-25 13:05:00,63.42,63.42,63.31,63.34,4900.0,53.2238,53.2238,53.1315,53.1567,4900.0
2019-01-25 13:10:00,63.33,63.37,63.26,63.37,20488.0,53.1483,53.1819,53.0896,53.1819,20488.0
2019-01-25 13:15:00,63.38,63.39,63.3,63.33,9724.0,53.1903,53.1987,53.1231,53.1483,9724.0
2019-01-25 13:20:00,63.35,63.37,63.24,63.36,5700.0,53.1651,53.1819,53.0728,53.1735,5700.0
2019-01-25 13:25:00,63.36,63.47,63.36,63.46,8100.0,53.1735,53.2658,53.1735,53.2574,8100.0
2019-01-25 13:30:00,63.45,63.48,63.37,63.37,12097.0,53.249,53.2742,53.1819,53.1819,12097.0
2019-01-25 13:35:00,63.36,63.42,63.35,63.4,7627.0,53.1735,53.2238,53.1651,53.2071,7627.0
2019-01-25 13:40:00,63.39,63.44,63.39,63.44,9089.0,53.1987,53.2406,53.1987,53.2406,9089.0
2019-01-25 13:45:00,63.43,63.45,63.4,63.44,11467.0,53.2322,53.249,53.2071,53.2406,11467.0
2019-01-25 13:50:00,63.43,63.45,63.41,63.43,5945.0,53.2322,53.249,53.2154,53.2322,5945.0
2019-01-25 13:55:00,63.42,63.42,63.34,63.35,12500.0,53.2238,53.2238,53.1567,53.1651,12500.0
2019-01-25 14:00:00,63.34,63.42,63.34,63.41,5157.0,53.1567,53.2238,53.1567,53.2154,5157.0
2019-01-25 14:05:00,63.41,63.42,63.37,63.42,10565.0,53.2154,53.2238,53.1819,53.2238,10565.0
2019-01-25 14:10:00,63.42,63.42,63.32,63.38,6900.0,53.2238,53.2238,53.1399,53.1903,6900.0
2019-01-25 14:15:00,63.37,63.43,63.3,63.38,10809.0,53.1819,53.2322,53.1231,53.1903,10809.0
2019-01-25 14:20:00,63.39,63.39,63.3,63.34,11165.0,53.1987,53.1987,53.1231,53.1567,11165.0
2019-01-25 14:25:00,63.36,63.36,63.22,63.24,6927.0,53.1735,53.1735,53.056,53.0728,6927.0
2019-01-25 14:30:00,63.29,63.33,63.29,63.29,5300.0,53.1147,53.1483,53.1147,53.1147,5300.0
2019-01-25 14:35:00,63.28,63.36,63.27,63.34,12939.0,53.1063,53.1735,53.098,53.1567,12939.0
2019-01-25 14:40:00,63.34,63.42,63.32,63.39,16183.0,53.1567,53.2238,53.1399,53.1987,16183.0
2019-01-25 14:45:00,63.39,63.4,63.35,63.38,5960.0,53.1987,53.2071,53.1651,53.1903,5960.0
2019-01-25 14:50:00,63.38,63.41,63.33,63.4,11938.0,53.1903,53.2154,53.1483,53.2071,11938.0
2019-01-25 14:55:00,63.38,63.44,63.35,63.35,10229.0,53.1903,53.2406,53.1651,53.1651,10229.0
2019-01-25 15:00:00,63.36,63.42,63.31,63.41,9579.0,53.1735,53.2238,53.1315,53.2154,9579.0
2019-01-25 15:05:00,63.41,63.46,63.41,63.44,10257.0,53.2154,53.2574,53.2154,53.2406,10257.0
2019-01-25 15:10:00,63.45,63.5,63.45,63.48,16437.0,53.249,53.291,53.249,53.2742,16437.0
2019-01-25 15:15:00,63.48,63.6,63.48,63.58,14443.0,53.2742,53.3749,53.2742,53.3581,14443.0
2019-01-25 15:20:00,63.57,63.6,63.52,63.53,9833.0,53.3497,53.3749,53.3078,53.3162,9833.0
2019-01-25 15:25:00,63.51,63.53,63.48,63.51,25254.0,53.2994,53.3162,53.2742,53.2994,25254.0
2019-01-25 15:30:00,63.5,63.57,63.45,63.53,87316.0,53.291,53.3497,53.249,53.3162,87316.0
2019-01-25 15:35:00,63.53,63.6,63.49,63.59,39810.0,53.3162,53.3749,53.2826,53.3665,39810.0
2019-01-25 15:40:00,63.6,63.69,63.54,63.65,169746.0,53.3749,53.4504,53.3245,53.4169,169746.0
2019-01-25 15:45:00,63.66,63.7,63.63,63.65,51221.0,53.4253,53.4588,53.4001,53.4169,51221.0
2019-01-25 15:50:00,63.66,63.7,63.62,63.64,80981.0,53.4253,53.4588,53.3917,53.4085,80981.0
2019-01-25 15:55:00,63.65,63.82,63.63,63.73,207394.0,53.4169,53.5595,53.4001,53.484,207394.0
2019-01-28 09:30:00,62.8,62.81,62.26,62.27,70091.0,52.7035,52.7119,52.2503,52.2587,70091.0
2019-01-28 09:35:00,62.25,62.38,62.16,62.17,42485.0,52.2419,52.351,52.1664,52.1748,42485.0
2019-01-28 09:40:00,62.17,62.51,62.12,62.46,13914.0,52.1748,52.4601,52.1328,52.4182,13914.0
2019-01-28 09:45:00,62.48,62.54,62.42,62.43,60761.0,52.435,52.4853,52.3846,52.393,60761.0
2019-01-28 09:50:00,62.4,62.66,62.28,62.59,78845.0,52.3678,52.586,52.2671,52.5273,78845.0
2019-01-28 09:55:00,62.55,62.89,62.51,62.82,16892.0,52.4937,52.779,52.4601,52.7203,16892.0
2019-01-28 10:00:00,62.79,63.0,62.75,62.94,21180.0,52.6951,52.8714,52.6616,52.821,21180.0
2019-01-28 10:05:00,62.95,63.1,62.88,63.04,32643.0,52.8294,52.9553,52.7707,52.9049,32643.0
2019-01-28 10:10:00,63.03,63.1,62.92,62.92,16039.0,52.8965,52.9553,52.8042,52.8042,16039.0
2019-01-28 10:15:00,62.94,63.0,62.87,62.96,19767.0,52.821,52.8714,52.7623,52.8378,19767.0
2019-01-28 10:20:00,62.93,63.04,62.93,63.02,22038.0,52.8126,52.9049,52.8126,52.8881,22038.0
2019-01-28 10:25:00,62.99,63.08,62.96,63.07,6860.0,52.863,52.9385,52.8378,52.9301,6860.0
2019-01-28 10:30:00,63.08,63.16,62.99,62.99,10165.0,52.9385,53.0056,52.863,52.863,10165.0
2019-01-28 10:35:00,62.99,63.02,62.92,62.94,23375.0,52.863,52.8881,52.8042,52.821,23375.0
2019-01-28 10:40:00,62.95,63.1,62.95,63.06,17944.0,52.8294,52.9553,52.8294,52.9217,17944.0
2019-01-28 10:45:00,63.07,63.08,63.01,63.02,10070.0,52.9301,52.9385,52.8798,52.8881,10070.0
2019-01-28 10:50:00,63.02,63.03,62.94,63.01,16001.0,52.8881,52.8965,52.821,52.8798,16001.0
2019-01-28 10:55:00,63.01,63.06,62.9,62.91,8600.0,52.8798,52.9217,52.7874,52.7958,8600.0
2019-01-28 11:00:00,62.87,62.96,62.87,62.89,18200.0,52.7623,52.8378,52.7623,52.779,18200.0
2019-01-28 11:05:00,62.89,63.09,62.88,63.09,13466.0,52.779,52.9469,52.7707,52.9469,13466.0
2019-01-28 11:10:00,63.08,63.23,63.04,63.17,38066.0,52.9385,53.0644,52.9049,53.014,38066.0
2019-01-28 11:15:00,63.16,63.17,63.08,63.11,11219.0,53.0056,53.014,52.9385,52.9637,11219.0
2019-01-28 11:20:00,63.11,63.18,63.05,63.08,6409.0,52.9637,53.0224,52.9133,52.9385,6409.0
2019-01-28 11:25:00,63.07,63.15,63.07,63.1,8376.0,52.9301,52.9972,52.9301,52.9553,8376.0
2019-01-28 11:30:00,63.11,63.18,63.06,63.1,5800.0,52.9637,53.0224,52.9217,52.9553,5800.0
2019-01-28 11:35:00,63.09,63.09,62.96,62.98,9878.0,52.9469,52.9469,52.8378,52.8546,9878.0
2019-01-28 11:40:00,62.94,62.96,62.91,62.93,15836.0,52.821,52.8378,52.7958,52.8126,15836.0
2019-01-28 11:45:00,62.95,62.98,62.85,62.89,21327.0,52.8294,52.8546,52.7455,52.779,21327.0
2019-01-28 11:50:00,62.87,62.95,62.79,62.79,14844.0,52.7623,52.8294,52.6951,52.6951,14844.0
2019-01-28 11:55:00,62.79,62.84,62.71,62.73,7808.0,52.6951,52.7371,52.628,52.6448,7808.0
2019-01-28 12:00:00,62.7,62.81,62.66,62.81,10957.0,52.6196,52.7119,52.586,52.7119,10957.0
2019-01-28 12:05:00,62.81,62.87,62.77,62.87,3718.0,52.7119,52.7623,52.6783,52.7623,3718.0
2019-01-28 12:10:00,62.84,62.87,62.8,62.85,5350.0,52.7371,52.7623,52.7035,52.7455,5350.0
2019-01-28 12:15:00,62.85,62.95,62.85,62.9,7000.0,52.7455,52.8294,52.7455,52.7874,7000.0
2019-01-28 12:20:00,62.9,63.05,62.9,63.05,7177.0,52.7874,52.9133,52.7874,52.9133,7177.0
2019-01-28 12:25:00,63.06,63.13,63.06,63.12,8531.0,52.9217,52.9805,52.9217,52.9721,8531.0
2019-01-28 12:30:00,63.1,63.12,63.06,63.11,5200.0,52.9553,52.9721,52.9217,52.9637,5200.0
2019-01-28 12:35:00,63.1,63.16,63.06,63.15,5800.0,52.9553,53.0056,52.9217,52.9972,5800.0
2019-01-28 12:40:00,63.15,63.17,63.09,63.09,3350.0,52.9972,53.014,52.9469,52.9469,3350.0
2019-01-28 12:45:00,63.09,63.13,63.08,63.12,6031.0,52.9469,52.9805,52.9385,52.9721,6031.0
2019-01-28 12:50:00,63.11,63.14,63.05,63.11,11949.0,52.9637,52.9889,52.9133,52.9637,11949.0
2019-01-28 12:55:00,63.09,63.09,63.01,63.04,9028.0,52.9469,52.9469,52.8798,52.9049,9028.0
2019-01-28 13:00:00,63.04,63.07,62.99,63.04,8834.0,52.9049,52.9301,52.863,52.9049,8834.0
2019-01-28 13:05:00,63.03,63.13,63.02,63.11,8774.0,52.8965,52.9805,52.8881,52.9637,8774.0
2019-01-28 13:10:00,63.12,63.15,63.1,63.11,4500.0,52.9721,52.9972,52.9553,52.9637,4500.0
2019-01-28 13:15:00,63.13,63.14,63.05,63.06,11939.0,52.9805,52.9889,52.9133,52.9217,11939.0
2019-01-28 13:20:00,63.07,63.18,63.05,63.13,5107.0,52.9301,53.0224,52.9133,52.9805,5107.0
2019-01-28 13:25:00,63.12,63.14,63.08,63.1,8208.0,52.9721,52.9889,52.9385,52.9553,8208.0
2019-01-28 13:30:00,63.1,63.15,63.09,63.13,5227.0,52.9553,52.9972,52.9469,52.9805,5227.0
2019-01-28 13:35:00,63.15,63.18,63.09,63.11,5889.0,52.9972,53.0224,52.9469,52.9637,5889.0
2019-01-28 13:40:00,63.1,63.1,63.06,63.1,4035.0,52.9553,52.9553,52.9217,52.9553,4035.0
2019-01-28 13:45:00,63.11,63.15,63.09,63.15,3900.0,52.9637,52.9972,52.9469,52.9972,3900.0
2019-01-28 13:50:00,63.17,63.21,63.14,63.2,5424.0,53.014,53.0476,52.9889,53.0392,5424.0
2019-01-28 13:55:00,63.2,63.2,63.13,63.14,3900.0,53.0392,53.0392,52.9805,52.9889,3900.0
2019-01-28 14:00:00,63.16,63.23,63.15,63.16,5775.0,53.0056,53.0644,52.9972,53.0056,5775.0
2019-01-28 14:05:00,63.14,63.23,63.11,63.23,5980.0,52.9889,53.0644,52.9637,53.0644,5980.0
2019-01-28 14:10:00,63.22,63.24,63.16,63.2,5900.0,53.056,53.0728,53.0056,53.0392,5900.0
2019-01-28 14:15:00,63.17,63.24,63.16,63.22,4411.0,53.014,53.0728,53.0056,53.056,4411.0
2019-01-28 14:20:00,63.21,63.24,63.15,63.17,7900.0,53.0476,53.0728,52.9972,53.014,7900.0
2019-01-28 14:25:00,63.17,63.2,63.14,63.19,12522.0,53.014,53.0392,52.9889,53.0308,12522.0
2019-01-28 14:30:00,63.21,63.23,63.19,63.21,5674.0,53.0476,53.0644,53.0308,53.0476,5674.0
2019-01-28 14:35:00,63.21,63.23,63.17,63.23,6272.0,53.0476,53.0644,53.014,53.0644,6272.0
2019-01-28 14:40:00,63.22,63.23,63.13,63.13,19039.0,53.056,53.0644,52.9805,52.9805,19039.0
2019-01-28 14:45:00,63.13,63.22,63.13,63.22,4955.0,52.9805,53.056,52.9805,53.056,4955.0
2019-01-28 14:50:00,63.24,63.31,63.23,63.25,5533.0,53.0728,53.1315,53.0644,53.0812,5533.0
2019-01-28 14:55:00,63.25,63.26,63.2,63.25,13140.0,53.0812,53.0896,53.0392,53.0812,13140.0
2019-01-28 15:00:00,63.24,63.32,63.24,63.27,9879.0,53.0728,53.1399,53.0728,53.098,9879.0
2019-01-28 15:05:00,63.27,63.29,63.19,63.23,12043.0,53.098,53.1147,53.0308,53.0644,12043.0
2019-01-28 15:10:00,63.24,63.36,63.22,63.34,12585.0,53.0728,53.1735,53.056,53.1567,12585.0
2019-01-28 15:15:00,63.34,63.36,63.27,63.28,13848.0,53.1567,53.1735,53.098,53.1063,13848.0
2019-01-28 15:20:00,63.29,63.36,63.27,63.31,13835.0,53.1147,53.1735,53.098,53.1315,13835.0
2019-01-28 15:25:00,63.32,63.32,63.25,63.27,12022.0,53.1399,53.1399,53.0812,53.098,12022.0
2019-01-28 15:30:00,63.26,63.31,63.25,63.3,10198.0,53.0896,53.1315,53.0812,53.1231,10198.0
2019-01-28 15:35:00,63.3,63.32,63.24,63.24,20694.0,53.1231,53.1399,53.0728,53.0728,20694.0
2019-01-28 15:40:00,63.24,63.24,63.18,63.19,19150.0,53.0728,53.0728,53.0224,53.0308,19150.0
2019-01-28 15:45:00,63.18,63.22,63.12,63.13,22047.0,53.0224,53.056,52.9721,52.9805,22047.0
2019-01-28 15:50:00,63.13,63.15,63.07,63.1,19500.0,52.9805,52.9972,52.9301,52.9553,19500.0
2019-01-28 15:55:00,63.11,63.21,63.06,63.21,55899.0,52.9637,53.0476,52.9217,53.0476,55899.0
2019-01-29 09:30:00,63.64,63.87,63.26,63.85,49394.0,53.4085,53.6015,53.0896,53.5847,49394.0
2019-01-29 09:35:00,63.75,63.75,63.49,63.57,8160.0,53.5008,53.5008,53.2826,53.3497,8160.0
2019-01-29 09:40:00,63.51,63.62,63.4,63.58,11060.0,53.2994,53.3917,53.2071,53.3581,11060.0
2019-01-29 09:45:00,63.49,63.68,63.4,63.5,38503.0,53.2826,53.442,53.2071,53.291,38503.0
2019-01-29 09:50:00,63.52,63.57,63.4,63.45,10700.0,53.3078,53.3497,53.2071,53.249,10700.0
2019-01-29 09:55:00,63.46,63.46,63.25,63.26,7300.0,53.2574,53.2574,53.0812,53.0896,7300.0
2019-01-29 10:00:00,63.27,63.33,63.15,63.22,39694.0,53.098,53.1483,52.9972,53.056,39694.0
2019-01-29 10:05:00,63.21,63.22,62.97,63.05,12045.0,53.0476,53.056,52.8462,52.9133,12045.0
2019-01-29 10:10:00,63.03,63.05,62.84,62.84,12782.0,52.8965,52.9133,52.7371,52.7371,12782.0
2019-01-29 10:15:00,62.83,63.04,62.81,63.04,8643.0,52.7287,52.9049,52.7119,52.9049,8643.0
2019-01-29 10:20:00,63.01,63.12,63.0,63.06,18405.0,52.8798,52.9721,52.8714,52.9217,18405.0
2019-01-29 10:25:00,63.07,63.29,63.02,63.27,32455.0,52.9301,53.1147,52.8881,53.098,32455.0
2019-01-29 10:30:00,63.31,63.31,63.2,63.21,5925.0,53.1315,53.1315,53.0392,53.0476,5925.0
2019-01-29 10:35:00,63.23,63.28,63.18,63.27,7375.0,53.0644,53.1063,53.0224,53.098,7375.0
2019-01-29 10:40:00,63.26,63.3,63.16,63.19,7757.0,53.0896,53.1231,53.0056,53.0308,7757.0
2019-01-29 10:45:00,63.2,63.24,63.11,63.16,50945.0,53.0392,53.0728,52.9637,53.0056,50945.0
2019-01-29 10:50:00,63.17,63.18,63.0,63.05,62047.0,53.014,53.0224,52.8714,52.9133,62047.0
2019-01-29 10:55:00,63.03,63.05,62.84,63.0,68909.0,52.8965,52.9133,52.7371,52.8714,68909.0
2019-01-29 11:00:00,62.98,63.0,62.89,63.0,18458.0,52.8546,52.8714,52.779,52.8714,18458.0
2019-01-29 11:05:00,63.01,63.12,62.96,63.11,20097.0,52.8798,52.9721,52.8378,52.9637,20097.0
2019-01-29 11:10:00,63.12,63.21,63.07,63.11,11124.0,52.9721,53.0476,52.9301,52.9637,11124.0
2019-01-29 11:15:00,63.12,63.17,63.1,63.11,5639.0,52.9721,53.014,52.9553,52.9637,5639.0
2019-01-29 11:20:00,63.11,63.14,63.03,63.05,8263.0,52.9637,52.9889,52.8965,52.9133,8263.0
2019-01-29 11:25:00,63.05,63.18,63.02,63.11,6837.0,52.9133,53.0224,52.8881,52.9637,6837.0
2019-01-29 11:30:00,63.13,63.16,63.05,63.12,6200.0,52.9805,53.0056,52.9133,52.9721,6200.0
2019-01-29 11:35:00,63.12,63.19,63.1,63.13,4975.0,52.9721,53.0308,52.9553,52.9805,4975.0
2019-01-29 11:40:00,63.1,63.12,63.06,63.09,16242.0,52.9553,52.9721,52.9217,52.9469,16242.0
2019-01-29 11:45:00,63.1,63.12,62.99,63.03,6435.0,52.9553,52.9721,52.863,52.8965,6435.0
2019-01-29 11:50:00,63.03,63.07,63.02,63.07,11490.0,52.8965,52.9301,52.8881,52.9301,11490.0
2019-01-29 11:55:00,63.05,63.12,63.02,63.04,20598.0,52.9133,52.9721,52.8881,52.9049,20598.0
2019-01-29 12:00:00,63.02,63.08,63.02,63.05,16781.0,52.8881,52.9385,52.8881,52.9133,16781.0
2019-01-29 12:05:00,63.07,63.08,63.02,63.03,13261.0,52.9301,52.9385,52.8881,52.8965,13261.0
2019-01-29 12:10:00,63.04,63.12,63.01,63.12,12740.0,52.9049,52.9721,52.8798,52.9721,12740.0
2019-01-29 12:15:00,63.1,63.17,63.08,63.15,10276.0,52.9553,53.014,52.9385,52.9972,10276.0
2019-01-29 12:20:00,63.14,63.24,63.14,63.18,10294.0,52.9889,53.0728,52.9889,53.0224,10294.0
2019-01-29 12:25:00,63.17,63.21,63.12,63.15,7800.0,53.014,53.0476,52.9721,52.9972,7800.0
2019-01-29 12:30:00,63.14,63.15,63.05,63.07,15587.0,52.9889,52.9972,52.9133,52.9301,15587.0
2019-01-29 12:35:00,63.09,63.09,62.99,63.04,15641.0,52.9469,52.9469,52.863,52.9049,15641.0
2019-01-29 12:40:00,63.06,63.11,63.06,63.08,7900.0,52.9217,52.9637,52.9217,52.9385,7900.0
2019-01-29 12:45:00,63.08,63.17,63.06,63.12,7870.0,52.9385,53.014,52.9217,52.9721,7870.0
2019-01-29 12:50:00,63.13,63.2,63.12,63.12,6700.0,52.9805,53.0392,52.9721,52.9721,6700.0
2019-01-29 12:55:00,63.12,63.15,63.05,63.05,13696.0,52.9721,52.9972,52.9133,52.9133,13696.0
2019-01-29 13:00:00,63.05,63.05,62.95,62.97,60479.0,52.9133,52.9133,52.8294,52.8462,60479.0
2019-01-29 13:05:00,62.95,63.01,62.94,62.99,27232.0,52.8294,52.8798,52.821,52.863,27232.0
2019-01-29 13:10:00,63.0,63.01,62.69,62.7,59012.0,52.8714,52.8798,52.6112,52.6196,59012.0
2019-01-29 13:15:00,62.7,62.88,62.7,62.88,25439.0,52.6196,52.7707,52.6196,52.7707,25439.0
2019-01-29 13:20:00,62.88,62.96,62.85,62.96,14448.0,52.7707,52.8378,52.7455,52.8378,14448.0
2019-01-29 13:25:00,62.95,63.0,62.95,63.0,8969.0,52.8294,52.8714,52.8294,52.8714,8969.0
2019-01-29 13:30:00,63.01,63.01,62.87,62.87,9600.0,52.8798,52.8798,52.7623,52.7623,9600.0
2019-01-29 13:35:00,62.87,62.87,62.85,62.85,18723.0,52.7623,52.7623,52.7455,52.7455,18723.0
2019-01-29 13:40:00,62.85,63.06,62.74,63.05,19242.0,52.7455,52.9217,52.6532,52.9133,19242.0
2019-01-29 13:45:00,63.04,63.12,63.02,63.06,20127.0,52.9049,52.9721,52.8881,52.9217,20127.0
2019-01-29 13:50:00,63.06,63.14,63.01,63.01,12300.0,52.9217,52.9889,52.8798,52.8798,12300.0
2019-01-29 13:55:00,63.0,63.01,62.94,62.98,15436.0,52.8714,52.8798,52.821,52.8546,15436.0
2019-01-29 14:00:00,62.97,63.03,62.97,63.03,17538.0,52.8462,52.8965,52.8462,52.8965,17538.0
2019-01-29 14:05:00,63.04,63.04,62.95,63.02,12516.0,52.9049,52.9049,52.8294,52.8881,12516.0
2019-01-29 14:10:00,62.99,63.12,62.99,63.12,5887.0,52.863,52.9721,52.863,52.9721,5887.0
2019-01-29 14:15:00,63.12,63.13,63.0,63.0,7450.0,52.9721,52.9805,52.8714,52.8714,7450.0
2019-01-29 14:20:00,63.0,63.01,62.95,62.95,21106.0,52.8714,52.8798,52.8294,52.8294,21106.0
2019-01-29 14:25:00,62.96,62.98,62.84,62.85,16691.0,52.8378,52.8546,52.7371,52.7455,16691.0
2019-01-29 14:30:00,62.86,62.97,62.84,62.96,5383.0,52.7539,52.8462,52.7371,52.8378,5383.0
2019-01-29 14:35:00,62.95,62.96,62.92,62.95,9822.0,52.8294,52.8378,52.8042,52.8294,9822.0
2019-01-29 14:40:00,62.94,62.95,62.86,62.89,8031.0,52.821,52.8294,52.7539,52.779,8031.0
2019-01-29 14:45:00,62.88,62.93,62.86,62.88,7300.0,52.7707,52.8126,52.7539,52.7707,7300.0
2019-01-29 14:50:00,62.87,62.89,62.81,62.89,20052.0,52.7623,52.779,52.7119,52.779,20052.0
2019-01-29 14:55:00,62.89,62.89,62.8,62.84,10400.0,52.779,52.779,52.7035,52.7371,10400.0
2019-01-29 15:00:00,62.84,62.89,62.79,62.86,20793.0,52.7371,52.779,52.6951,52.7539,20793.0
2019-01-29 15:05:00,62.86,62.89,62.84,62.84,15056.0,52.7539,52.779,52.7371,52.7371,15056.0
2019-01-29 15:10:00,62.84,62.85,62.71,62.71,22829.0,52.7371,52.7455,52.628,52.628,22829.0
2019-01-29 15:15:00,62.72,62.75,62.72,62.73,13425.0,52.6364,52.6616,52.6364,52.6448,13425.0
2019-01-29 15:20:00,62.74,62.8,62.71,62.8,16071.0,52.6532,52.7035,52.628,52.7035,16071.0
2019-01-29 15:25:00,62.8,62.82,62.75,62.78,17849.0,52.7035,52.7203,52.6616,52.6867,17849.0
2019-01-29 15:30:00,62.77,62.86,62.77,62.84,16489.0,52.6783,52.7539,52.6783,52.7371,16489.0
2019-01-29 15:35:00,62.84,62.84,62.75,62.77,27998.0,52.7371,52.7371,52.6616,52.6783,27998.0
2019-01-29 15:40:00,62.77,62.87,62.77,62.86,22088.0,52.6783,52.7623,52.6783,52.7539,22088.0
2019-01-29 15:45:00,62.86,62.88,62.62,62.69,118048.0,52.7539,52.7707,52.5525,52.6112,118048.0
2019-01-29 15:50:00,62.69,62.69,62.58,62.63,57452.0,52.6112,52.6112,52.5189,52.5608,57452.0
2019-01-29 15:55:00,62.63,62.64,62.56,62.59,136267.0,52.5608,52.5692,52.5021,52.5273,136267.0
2019-01-30 09:30:00,63.22,63.67,63.2,63.41,20905.0,53.056,53.4336,53.0392,53.2154,20905.0
2019-01-30 09:35:00,63.45,63.56,63.34,63.52,13977.0,53.249,53.3413,53.1567,53.3078,13977.0
2019-01-30 09:40:00,63.52,63.52,62.89,62.94,14022.0,53.3078,53.3078,52.779,52.821,14022.0
2019-01-30 09:45:00,62.99,63.07,62.68,62.76,24623.0,52.863,52.9301,52.6028,52.6699,24623.0
2019-01-30 09:50:00,62.78,62.86,62.72,62.81,23470.0,52.6867,52.7539,52.6364,52.7119,23470.0
2019-01-30 09:55:00,62.84,62.9,62.65,62.73,26115.0,52.7371,52.7874,52.5776,52.6448,26115.0
2019-01-30 10:00:00,62.72,62.74,62.44,62.52,37588.0,52.6364,52.6532,52.4014,52.4685,37588.0
2019-01-30 10:05:00,62.51,62.67,62.51,62.64,9504.0,52.4601,52.5944,52.4601,52.5692,9504.0
2019-01-30 10:10:00,62.61,62.78,62.58,62.78,12990.0,52.5441,52.6867,52.5189,52.6867,12990.0
2019-01-30 10:15:00,62.78,62.78,62.55,62.6,9117.0,52.6867,52.6867,52.4937,52.5357,9117.0
2019-01-30 10:20:00,62.62,62.77,62.61,62.77,7001.0,52.5525,52.6783,52.5441,52.6783,7001.0
2019-01-30 10:25:00,62.78,62.95,62.77,62.9,11935.0,52.6867,52.8294,52.6783,52.7874,11935.0
2019-01-30 10:30:00,62.92,63.01,62.91,62.97,3269.0,52.8042,52.8798,52.7958,52.8462,3269.0
2019-01-30 10:35:00,62.99,63.02,62.92,62.93,7316.0,52.863,52.8881,52.8042,52.8126,7316.0
2019-01-30 10:40:00,62.94,62.94,62.85,62.92,6646.0,52.821,52.821,52.7455,52.8042,6646.0
2019-01-30 10:45:00,62.91,62.92,62.86,62.88,4900.0,52.7958,52.8042,52.7539,52.7707,4900.0
2019-01-30 10:50:00,62.87,62.93,62.86,62.92,6348.0,52.7623,52.8126,52.7539,52.8042,6348.0
2019-01-30 10:55:00,62.94,63.03,62.94,62.99,16395.0,52.821,52.8965,52.821,52.863,16395.0
2019-01-30 11:00:00,63.0,63.15,63.0,63.15,16162.0,52.8714,52.9972,52.8714,52.9972,16162.0
2019-01-30 11:05:00,63.12,63.13,63.04,63.06,11650.0,52.9721,52.9805,52.9049,52.9217,11650.0
2019-01-30 11:10:00,63.07,63.09,62.98,63.03,8333.0,52.9301,52.9469,52.8546,52.8965,8333.0
2019-01-30 11:15:00,63.0,63.02,62.93,62.93,10023.0,52.8714,52.8881,52.8126,52.8126,10023.0
2019-01-30 11:20:00,62.94,62.94,62.87,62.88,9809.0,52.821,52.821,52.7623,52.7707,9809.0
2019-01-30 11:25:00,62.88,62.88,62.8,62.8,7784.0,52.7707,52.7707,52.7035,52.7035,7784.0
2019-01-30 11:30:00,62.8,62.8,62.7,62.76,7369.0,52.7035,52.7035,52.6196,52.6699,7369.0
2019-01-30 11:35:00,62.75,62.77,62.71,62.77,7024.0,52.6616,52.6783,52.628,52.6783,7024.0
2019-01-30 11:40:00,62.77,62.88,62.76,62.87,3300.0,52.6783,52.7707,52.6699,52.7623,3300.0
2019-01-30 11:45:00,62.91,62.94,62.88,62.94,6586.0,52.7958,52.821,52.7707,52.821,6586.0
2019-01-30 11:50:00,62.92,62.92,62.84,62.91,5700.0,52.8042,52.8042,52.7371,52.7958,5700.0
2019-01-30 11:55:00,62.92,62.98,62.91,62.98,3143.0,52.8042,52.8546,52.7958,52.8546,3143.0
2019-01-30 12:00:00,62.99,63.06,62.99,63.06,7562.0,52.863,52.9217,52.863,52.9217,7562.0
2019-01-30 12:05:00,63.05,63.06,62.99,63.03,9854.0,52.9133,52.9217,52.863,52.8965,9854.0
2019-01-30 12:10:00,63.03,63.11,63.03,63.11,7315.0,52.8965,52.9637,52.8965,52.9637,7315.0
2019-01-30 12:15:00,63.12,63.18,63.1,63.17,11781.0,52.9721,53.0224,52.9553,53.014,11781.0
2019-01-30 12:20:00,63.16,63.23,63.16,63.18,9800.0,53.0056,53.0644,53.0056,53.0224,9800.0
2019-01-30 12:25:00,63.17,63.21,63.13,63.15,10280.0,53.014,53.0476,52.9805,52.9972,10280.0
2019-01-30 12:30:00,63.14,63.14,63.04,63.04,11420.0,52.9889,52.9889,52.9049,52.9049,11420.0
2019-01-30 12:35:00,63.04,63.06,63.01,63.05,7099.0,52.9049,52.9217,52.8798,52.9133,7099.0
2019-01-30 12:40:00,63.05,63.08,63.03,63.06,8771.0,52.9133,52.9385,52.8965,52.9217,8771.0
2019-01-30 12:45:00,63.07,63.11,63.05,63.11,8138.0,52.9301,52.9637,52.9133,52.9637,8138.0
2019-01-30 12:50:00,63.1,63.14,63.05,63.06,14291.0,52.9553,52.9889,52.9133,52.9217,14291.0
2019-01-30 12:55:00,63.07,63.08,62.99,63.03,9625.0,52.9301,52.9385,52.863,52.8965,9625.0
2019-01-30 13:00:00,63.02,63.08,62.99,63.07,5793.0,52.8881,52.9385,52.863,52.9301,5793.0
2019-01-30 13:05:00,63.07,63.22,63.07,63.2,9687.0,52.9301,53.056,52.9301,53.0392,9687.0
2019-01-30 13:10:00,63.19,63.19,63.09,63.11,7093.0,53.0308,53.0308,52.9469,52.9637,7093.0
2019-01-30 13:15:00,63.09,63.1,63.02,63.05,6398.0,52.9469,52.9553,52.8881,52.9133,6398.0
2019-01-30 13:20:00,63.04,63.04,62.9,62.92,8361.0,52.9049,52.9049,52.7874,52.8042,8361.0
2019-01-30 13:25:00,62.91,62.92,62.85,62.87,8232.0,52.7958,52.8042,52.7455,52.7623,8232.0
2019-01-30 13:30:00,62.87,62.95,62.87,62.92,9110.0,52.7623,52.8294,52.7623,52.8042,9110.0
2019-01-30 13:35:00,62.93,62.97,62.91,62.96,6555.0,52.8126,52.8462,52.7958,52.8378,6555.0
2019-01-30 13:40:00,62.96,63.01,62.96,62.96,8069.0,52.8378,52.8798,52.8378,52.8378,8069.0
2019-01-30 13:45:00,62.95,62.99,62.91,62.98,11138.0,52.8294,52.863,52.7958,52.8546,11138.0
2019-01-30 13:50:00,62.97,63.01,62.96,62.97,11420.0,52.8462,52.8798,52.8378,52.8462,11420.0
2019-01-30 13:55:00,62.96,62.97,62.93,62.95,11300.0,52.8378,52.8462,52.8126,52.8294,11300.0
2019-01-30 14:00:00,62.96,63.36,62.91,63.36,35834.0,52.8378,53.1735,52.7958,53.1735,35834.0
2019-01-30 14:05:00,63.4,63.43,63.24,63.24,15383.0,53.2071,53.2322,53.0728,53.0728,15383.0
2019-01-30 14:10:00,63.22,63.41,63.19,63.41,11358.0,53.056,53.2154,53.0308,53.2154,11358.0
2019-01-30 14:15:00,63.41,63.42,63.32,63.38,16500.0,53.2154,53.2238,53.1399,53.1903,16500.0
2019-01-30 14:20:00,63.37,63.5,63.31,63.44,13265.0,53.1819,53.291,53.1315,53.2406,13265.0
2019-01-30 14:25:00,63.45,63.48,63.3,63.37,9422.0,53.249,53.2742,53.1231,53.1819,9422.0
2019-01-30 14:30:00,63.33,63.46,63.32,63.45,19224.0,53.1483,53.2574,53.1399,53.249,19224.0
2019-01-30 14:35:00,63.46,63.49,63.34,63.4,14795.0,53.2574,53.2826,53.1567,53.2071,14795.0
2019-01-30 14:40:00,63.39,63.4,63.28,63.4,13229.0,53.1987,53.2071,53.1063,53.2071,13229.0
2019-01-30 14:45:00,63.41,63.51,63.4,63.5,9037.0,53.2154,53.2994,53.2071,53.291,9037.0
2019-01-30 14:50:00,63.49,63.61,63.46,63.54,18396.0,53.2826,53.3833,53.2574,53.3245,18396.0
2019-01-30 14:55:00,63.54,63.56,63.47,63.52,20580.0,53.3245,53.3413,53.2658,53.3078,20580.0
2019-01-30 15:00:00,63.52,63.52,63.44,63.47,16763.0,53.3078,53.3078,53.2406,53.2658,16763.0
2019-01-30 15:05:00,63.46,63.46,63.37,63.37,24460.0,53.2574,53.2574,53.1819,53.1819,24460.0
2019-01-30 15:10:00,63.37,63.38,63.3,63.33,17501.0,53.1819,53.1903,53.1231,53.1483,17501.0
2019-01-30 15:15:00,63.32,63.41,63.28,63.33,31378.0,53.1399,53.2154,53.1063,53.1483,31378.0
2019-01-30 15:20:00,63.35,63.49,63.34,63.43,22190.0,53.1651,53.2826,53.1567,53.2322,22190.0
2019-01-30 15:25:00,63.43,63.44,63.35,63.35,23212.0,53.2322,53.2406,53.1651,53.1651,23212.0
2019-01-30 15:30:00,63.32,63.36,63.27,63.29,17645.0,53.1399,53.1735,53.098,53.1147,17645.0
2019-01-30 15:35:00,63.3,63.38,63.3,63.33,19700.0,53.1231,53.1903,53.1231,53.1483,19700.0
2019-01-30 15:40:00,63.34,63.34,63.23,63.24,29717.0,53.1567,53.1567,53.0644,53.0728,29717.0
2019-01-30 15:45:00,63.23,63.35,63.23,63.35,31283.0,53.0644,53.1651,53.0644,53.1651,31283.0
2019-01-30 15:50:00,63.34,63.35,63.27,63.28,31288.0,53.1567,53.1651,53.098,53.1063,31288.0
2019-01-30 15:55:00,63.29,63.37,63.29,63.37,76933.0,53.1147,53.1819,53.1147,53.1819,76933.0
2019-01-31 09:30:00,63.41,63.79,63.27,63.4,18102.0,53.2154,53.5344,53.098,53.2071,18102.0
2019-01-31 09:35:00,63.56,64.04,63.56,64.02,26814.0,53.3413,53.7442,53.3413,53.7274,26814.0
2019-01-31 09:40:00,64.03,64.03,63.59,63.6,14980.0,53.7358,53.7358,53.3665,53.3749,14980.0
2019-01-31 09:45:00,63.55,63.8,63.54,63.68,14392.0,53.3329,53.5427,53.3245,53.442,14392.0
2019-01-31 09:50:00,63.7,63.76,63.54,63.55,18208.0,53.4588,53.5092,53.3245,53.3329,18208.0
2019-01-31 09:55:00,63.56,63.59,63.38,63.42,17615.0,53.3413,53.3665,53.1903,53.2238,17615.0
2019-01-31 10:00:00,63.41,63.62,63.41,63.62,18011.0,53.2154,53.3917,53.2154,53.3917,18011.0
2019-01-31 10:05:00,63.63,63.65,63.41,63.42,20532.0,53.4001,53.4169,53.2154,53.2238,20532.0
2019-01-31 10:10:00,63.4,63.51,63.4,63.44,16886.0,53.2071,53.2994,53.2071,53.2406,16886.0
2019-01-31 10:15:00,63.45,63.46,63.33,63.45,13086.0,53.249,53.2574,53.1483,53.249,13086.0
2019-01-31 10:20:00,63.46,63.47,63.31,63.35,18099.0,53.2574,53.2658,53.1315,53.1651,18099.0
2019-01-31 10:25:00,63.34,63.52,63.32,63.47,16401.0,53.1567,53.3078,53.1399,53.2658,16401.0
2019-01-31 10:30:00,63.51,63.71,63.51,63.65,14036.0,53.2994,53.4672,53.2994,53.4169,14036.0
2019-01-31 10:35:00,63.68,63.72,63.67,63.71,16676.0,53.442,53.4756,53.4336,53.4672,16676.0
2019-01-31 10:40:00,63.71,63.86,63.69,63.8,28538.0,53.4672,53.5931,53.4504,53.5427,28538.0
2019-01-31 10:45:00,63.79,63.79,63.6,63.6,11700.0,53.5344,53.5344,53.3749,53.3749,11700.0
2019-01-31 10:50:00,63.61,63.68,63.56,63.65,12323.0,53.3833,53.442,53.3413,53.4169,12323.0
2019-01-31 10:55:00,63.64,63.67,63.57,63.64,57454.0,53.4085,53.4336,53.3497,53.4085,57454.0
2019-01-31 11:00:00,63.63,63.64,63.58,63.59,27218.0,53.4001,53.4085,53.3581,53.3665,27218.0
2019-01-31 11:05:00,63.61,63.61,63.52,63.55,12426.0,53.3833,53.3833,53.3078,53.3329,12426.0
2019-01-31 11:10:00,63.54,63.62,63.54,63.58,12273.0,53.3245,53.3917,53.3245,53.3581,12273.0
2019-01-31 11:15:00,63.59,63.61,63.49,63.53,14786.0,53.3665,53.3833,53.2826,53.3162,14786.0
2019-01-31 11:20:00,63.54,63.63,63.54,63.61,23874.0,53.3245,53.4001,53.3245,53.3833,23874.0
2019-01-31 11:25:00,63.63,63.67,63.54,63.55,15029.0,53.4001,53.4336,53.3245,53.3329,15029.0
2019-01-31 11:30:00,63.55,63.59,63.49,63.59,16876.0,53.3329,53.3665,53.2826,53.3665,16876.0
2019-01-31 11:35:00,63.58,63.64,63.53,63.63,10833.0,53.3581,53.4085,53.3162,53.4001,10833.0
2019-01-31 11:40:00,63.63,63.71,63.61,63.67,12062.0,53.4001,53.4672,53.3833,53.4336,12062.0
2019-01-31 11:45:00,63.68,63.75,63.67,63.75,7133.0,53.442,53.5008,53.4336,53.5008,7133.0
2019-01-31 11:50:00,63.75,63.85,63.72,63.78,24260.0,53.5008,53.5847,53.4756,53.526,24260.0
2019-01-31 11:55:00,63.8,63.85,63.75,63.75,30044.0,53.5427,53.5847,53.5008,53.5008,30044.0
2019-01-31 12:00:00,63.75,63.76,63.69,63.73,10625.0,53.5008,53.5092,53.4504,53.484,10625.0
2019-01-31 12:05:00,63.72,63.76,63.66,63.71,23448.0,53.4756,53.5092,53.4253,53.4672,23448.0
2019-01-31 12:10:00,63.71,63.76,63.67,63.75,7351.0,53.4672,53.5092,53.4336,53.5008,7351.0
2019-01-31 12:15:00,63.77,63.78,63.73,63.76,17079.0,53.5176,53.526,53.484,53.5092,17079.0
2019-01-31 12:20:00,63.76,63.81,63.7,63.8,14701.0,53.5092,53.5511,53.4588,53.5427,14701.0
2019-01-31 12:25:00,63.79,63.79,63.72,63.73,7400.0,53.5344,53.5344,53.4756,53.484,7400.0
2019-01-31 12:30:00,63.73,63.74,63.65,63.67,15147.0,53.484,53.4924,53.4169,53.4336,15147.0
2019-01-31 12:35:00,63.66,63.68,63.63,63.63,9065.0,53.4253,53.442,53.4001,53.4001,9065.0
2019-01-31 12:40:00,63.62,63.64,63.48,63.48,13457.0,53.3917,53.4085,53.2742,53.2742,13457.0
2019-01-31 12:45:00,63.49,63.55,63.49,63.52,7323.0,53.2826,53.3329,53.2826,53.3078,7323.0
2019-01-31 12:50:00,63.53,63.63,63.52,63.6,8339.0,53.3162,53.4001,53.3078,53.3749,8339.0
2019-01-31 12:55:00,63.61,63.61,63.57,63.59,6799.0,53.3833,53.3833,53.3497,53.3665,6799.0
2019-01-31 13:00:00,63.58,63.58,63.53,63.56,11141.0,53.3581,53.3581,53.3162,53.3413,11141.0
2019-01-31 13:05:00,63.56,63.68,63.56,63.62,11976.0,53.3413,53.442,53.3413,53.3917,11976.0
2019-01-31 13:10:00,63.62,63.69,63.61,63.69,9680.0,53.3917,53.4504,53.3833,53.4504,9680.0
2019-01-31 13:15:00,63.71,63.73,63.62,63.62,10672.0,53.4672,53.484,53.3917,53.3917,10672.0
2019-01-31 13:20:00,63.62,63.64,63.55,63.57,11248.0,53.3917,53.4085,53.3329,53.3497,11248.0
2019-01-31 13:25:00,63.56,63.6,63.49,63.51,14833.0,53.3413,53.3749,53.2826,53.2994,14833.0
2019-01-31 13:30:00,63.51,63.54,63.44,63.44,9264.0,53.2994,53.3245,53.2406,53.2406,9264.0
2019-01-31 13:35:00,63.44,63.52,63.44,63.51,7702.0,53.2406,53.3078,53.2406,53.2994,7702.0
2019-01-31 13:40:00,63.52,63.61,63.48,63.57,15299.0,53.3078,53.3833,53.2742,53.3497,15299.0
2019-01-31 13:45:00,63.56,63.56,63.49,63.52,7892.0,53.3413,53.3413,53.2826,53.3078,7892.0
2019-01-31 13:50:00,63.53,63.57,63.53,63.55,11020.0,53.3162,53.3497,53.3162,53.3329,11020.0
2019-01-31 13:55:00,63.55,63.64,63.54,63.64,7567.0,53.3329,53.4085,53.3245,53.4085,7567.0
2019-01-31 14:00:00,63.66,63.66,63.58,63.61,9742.0,53.4253,53.4253,53.3581,53.3833,9742.0
2019-01-31 14:05:00,63.62,63.68,63.62,63.62,13597.0,53.3917,53.442,53.3917,53.3917,13597.0
2019-01-31 14:10:00,63.61,63.62,63.5,63.51,6176.0,53.3833,53.3917,53.291,53.2994,6176.0
2019-01-31 14:15:00,63.5,63.51,63.39,63.41,9383.0,53.291,53.2994,53.1987,53.2154,9383.0
2019-01-31 14:20:00,63.4,63.51,63.39,63.49,9305.0,53.2071,53.2994,53.1987,53.2826,9305.0
2019-01-31 14:25:00,63.48,63.49,63.43,63.46,8505.0,53.2742,53.2826,53.2322,53.2574,8505.0
2019-01-31 14:30:00,63.44,63.48,63.39,63.41,9926.0,53.2406,53.2742,53.1987,53.2154,9926.0
2019-01-31 14:35:00,63.41,63.46,63.39,63.42,8913.0,53.2154,53.2574,53.1987,53.2238,8913.0
2019-01-31 14:40:00,63.42,63.43,63.34,63.36,8026.0,53.2238,53.2322,53.1567,53.1735,8026.0
2019-01-31 14:45:00,63.35,63.37,63.31,63.31,6926.0,53.1651,53.1819,53.1315,53.1315,6926.0
2019-01-31 14:50:00,63.32,63.35,63.29,63.34,11413.0,53.1399,53.1651,53.1147,53.1567,11413.0
2019-01-31 14:55:00,63.33,63.35,63.3,63.32,12250.0,53.1483,53.1651,53.1231,53.1399,12250.0
2019-01-31 15:00:00,63.3,63.3,63.21,63.21,17159.0,53.1231,53.1231,53.0476,53.0476,17159.0
2019-01-31 15:05:00,63.21,63.28,63.18,63.21,15824.0,53.0476,53.1063,53.0224,53.0476,15824.0
2019-01-31 15:10:00,63.21,63.21,63.05,63.06,17346.0,53.0476,53.0476,52.9133,52.9217,17346.0
2019-01-31 15:15:00,63.05,63.14,63.04,63.1,21176.0,52.9133,52.9889,52.9049,52.9553,21176.0
2019-01-31 15:20:00,63.11,63.19,63.11,63.15,17166.0,52.9637,53.0308,52.9637,52.9972,17166.0
2019-01-31 15:25:00,63.15,63.24,63.15,63.24,20729.0,52.9972,53.0728,52.9972,53.0728,20729.0
2019-01-31 15:30:00,63.24,63.33,63.21,63.32,40348.0,53.0728,53.1483,53.0476,53.1399,40348.0
2019-01-31 15:35:00,63.33,63.34,63.28,63.34,22608.0,53.1483,53.1567,53.1063,53.1567,22608.0
2019-01-31 15:40:00,63.33,63.37,63.18,63.19,29721.0,53.1483,53.1819,53.0224,53.0308,29721.0
2019-01-31 15:45:00,63.18,63.28,63.16,63.24,32795.0,53.0224,53.1063,53.0056,53.0728,32795.0
2019-01-31 15:50:00,63.25,63.4,63.25,63.4,54235.0,53.0812,53.2071,53.0812,53.2071,54235.0
2019-01-31 15:55:00,63.41,63.82,63.4,63.78,397628.0,53.2154,53.5595,53.2071,53.526,397628.0
2019-02-01 09:30:00,64.13,64.4,63.93,64.24,48137.0,53.8197,54.0463,53.6518,53.912,48137.0
2019-02-01 09:35:00,64.21,64.7,64.21,64.67,17219.0,53.8868,54.298,53.8868,54.2729,17219.0
2019-02-01 09:40:00,64.72,64.85,64.62,64.75,18529.0,54.3148,54.4239,54.2309,54.34,18529.0
2019-02-01 09:45:00,64.75,64.81,64.61,64.61,19637.0,54.34,54.3904,54.2225,54.2225,19637.0
2019-02-01 09:50:00,64.64,64.8,64.54,64.75,33086.0,54.2477,54.382,54.1638,54.34,33086.0
2019-02-01 09:55:00,64.79,64.92,64.73,64.82,62158.0,54.3736,54.4827,54.3232,54.3988,62158.0
2019-02-01 10:00:00,64.84,65.33,64.82,65.3,81651.0,54.4155,54.8268,54.3988,54.8016,81651.0
2019-02-01 10:05:00,65.31,65.48,65.27,65.47,48086.0,54.81,54.9526,54.7764,54.9443,48086.0
2019-02-01 10:10:00,65.47,65.58,65.34,65.44,43030.0,54.9443,55.0366,54.8352,54.9191,43030.0
2019-02-01 10:15:00,65.44,65.64,65.42,65.58,42688.0,54.9191,55.0869,54.9023,55.0366,42688.0
2019-02-01 10:20:00,65.6,65.8,65.59,65.74,43796.0,55.0534,55.2212,55.045,55.1708,43796.0
2019-02-01 10:25:00,65.73,65.87,65.72,65.84,63827.0,55.1625,55.2799,55.1541,55.2548,63827.0
2019-02-01 10:30:00,65.84,65.98,65.77,65.96,51227.0,55.2548,55.3723,55.196,55.3555,51227.0
2019-02-01 10:35:00,65.98,66.15,65.93,66.0,77275.0,55.3723,55.5149,55.3303,55.389,77275.0
2019-02-01 10:40:00,65.98,66.0,65.79,65.79,27593.0,55.3723,55.389,55.2128,55.2128,27593.0
2019-02-01 10:45:00,65.8,65.84,65.75,65.79,20619.0,55.2212,55.2548,55.1792,55.2128,20619.0
2019-02-01 10:50:00,65.78,65.83,65.51,65.53,24842.0,55.2044,55.2464,54.9778,54.9946,24842.0
2019-02-01 10:55:00,65.53,65.62,65.49,65.56,22425.0,54.9946,55.0701,54.961,55.0198,22425.0
2019-02-01 11:00:00,65.54,65.7,65.51,65.67,27100.0,55.003,55.1373,54.9778,55.1121,27100.0
2019-02-01 11:05:00,65.67,65.89,65.67,65.88,40401.0,55.1121,55.2967,55.1121,55.2883,40401.0
2019-02-01 11:10:00,65.88,66.13,65.88,66.13,42971.0,55.2883,55.4981,55.2883,55.4981,42971.0
2019-02-01 11:15:00,66.12,66.27,66.1,66.19,61222.0,55.4898,55.6156,55.473,55.5485,61222.0
2019-02-01 11:20:00,66.18,66.24,66.06,66.09,94739.0,55.5401,55.5905,55.4394,55.4646,94739.0
2019-02-01 11:25:00,66.09,66.31,66.09,66.31,34369.0,55.4646,55.6492,55.4646,55.6492,34369.0
2019-02-01 11:30:00,66.33,66.37,66.17,66.26,39183.0,55.666,55.6996,55.5317,55.6072,39183.0
2019-02-01 11:35:00,66.27,66.44,66.27,66.4,20738.0,55.6156,55.7583,55.6156,55.7247,20738.0
2019-02-01 11:40:00,66.42,66.61,66.4,66.61,32151.0,55.7415,55.901,55.7247,55.901,32151.0
2019-02-01 11:45:00,66.62,66.75,66.56,66.75,48419.0,55.9094,56.0185,55.859,56.0185,48419.0
2019-02-01 11:50:00,66.74,66.75,66.6,66.74,22146.0,56.0101,56.0185,55.8926,56.0101,22146.0
2019-02-01 11:55:00,66.73,66.9,66.66,66.87,27102.0,56.0017,56.1443,55.9429,56.1192,27102.0
2019-02-01 12:00:00,66.87,67.06,66.85,67.06,79030.0,56.1192,56.2786,56.1024,56.2786,79030.0
2019-02-01 12:05:00,67.06,67.1,67.05,67.06,56422.0,56.2786,56.3122,56.2702,56.2786,56422.0
2019-02-01 12:10:00,67.06,67.17,66.97,67.08,106220.0,56.2786,56.3709,56.2031,56.2954,106220.0
2019-02-01 12:15:00,67.09,67.21,67.07,67.15,36322.0,56.3038,56.4045,56.287,56.3542,36322.0
2019-02-01 12:20:00,67.14,67.18,66.83,66.84,34689.0,56.3458,56.3793,56.0856,56.094,34689.0
2019-02-01 12:25:00,66.84,67.08,66.82,67.08,19462.0,56.094,56.2954,56.0772,56.2954,19462.0
2019-02-01 12:30:00,67.08,67.15,67.01,67.07,26912.0,56.2954,56.3542,56.2367,56.287,26912.0
2019-02-01 12:35:00,67.08,67.12,66.91,66.93,22923.0,56.2954,56.329,56.1527,56.1695,22923.0
2019-02-01 12:40:00,66.91,66.92,66.85,66.9,27196.0,56.1527,56.1611,56.1024,56.1443,27196.0
2019-02-01 12:45:00,66.91,67.07,66.91,67.06,16441.0,56.1527,56.287,56.1527,56.2786,16441.0
2019-02-01 12:50:00,67.04,67.05,66.98,67.0,14381.0,56.2618,56.2702,56.2115,56.2283,14381.0
2019-02-01 12:55:00,67.0,67.03,66.87,66.89,20947.0,56.2283,56.2534,56.1192,56.136,20947.0
2019-02-01 13:00:00,66.91,66.94,66.82,66.82,14196.0,56.1527,56.1779,56.0772,56.0772,14196.0
2019-02-01 13:05:00,66.83,66.85,66.67,66.72,42066.0,56.0856,56.1024,55.9513,55.9933,42066.0
2019-02-01 13:10:00,66.7,66.89,66.7,66.74,180983.0,55.9765,56.136,55.9765,56.0101,180983.0
2019-02-01 13:15:00,66.75,66.8,66.49,66.52,40515.0,56.0185,56.0604,55.8003,55.8254,40515.0
2019-02-01 13:20:00,66.51,66.56,66.41,66.5,17241.0,55.8171,55.859,55.7331,55.8087,17241.0
2019-02-01 13:25:00,66.51,66.59,66.41,66.44,28396.0,55.8171,55.8842,55.7331,55.7583,28396.0
2019-02-01 13:30:00,66.42,66.58,66.34,66.51,20342.0,55.7415,55.8758,55.6744,55.8171,20342.0
2019-02-01 13:35:00,66.51,66.57,66.5,66.53,11652.0,55.8171,55.8674,55.8087,55.8338,11652.0
2019-02-01 13:40:00,66.52,66.58,66.4,66.42,16640.0,55.8254,55.8758,55.7247,55.7415,16640.0
2019-02-01 13:45:00,66.41,66.41,66.33,66.37,19140.0,55.7331,55.7331,55.666,55.6996,19140.0
2019-02-01 13:50:00,66.37,66.38,66.32,66.38,9792.0,55.6996,55.708,55.6576,55.708,9792.0
2019-02-01 13:55:00,66.38,66.41,66.35,66.39,12521.0,55.708,55.7331,55.6828,55.7163,12521.0
2019-02-01 14:00:00,66.39,66.39,66.06,66.06,20965.0,55.7163,55.7163,55.4394,55.4394,20965.0
2019-02-01 14:05:00,66.06,66.08,65.94,65.98,37475.0,55.4394,55.4562,55.3387,55.3723,37475.0
2019-02-01 14:10:00,65.99,66.02,65.9,65.93,60869.0,55.3807,55.4058,55.3051,55.3303,60869.0
2019-02-01 14:15:00,65.93,65.99,65.87,65.92,41112.0,55.3303,55.3807,55.2799,55.3219,41112.0
2019-02-01 14:20:00,65.91,65.96,65.85,65.85,16508.0,55.3135,55.3555,55.2632,55.2632,16508.0
2019-02-01 14:25:00,65.86,65.96,65.86,65.95,10749.0,55.2716,55.3555,55.2716,55.3471,10749.0
2019-02-01 14:30:00,65.95,66.03,65.91,66.02,35300.0,55.3471,55.4142,55.3135,55.4058,35300.0
2019-02-01 14:35:00,66.0,66.09,65.9,66.07,36451.0,55.389,55.4646,55.3051,55.4478,36451.0
2019-02-01 14:40:00,66.07,66.12,66.06,66.08,14577.0,55.4478,55.4898,55.4394,55.4562,14577.0
2019-02-01 14:45:00,66.09,66.15,66.05,66.06,19218.0,55.4646,55.5149,55.431,55.4394,19218.0
2019-02-01 14:50:00,66.07,66.08,65.93,65.96,15062.0,55.4478,55.4562,55.3303,55.3555,15062.0
2019-02-01 14:55:00,65.94,65.96,65.86,65.91,13711.0,55.3387,55.3555,55.2716,55.3135,13711.0
2019-02-01 15:00:00,65.91,65.94,65.84,65.84,26666.0,55.3135,55.3387,55.2548,55.2548,26666.0
2019-02-01 15:05:00,65.84,65.9,65.78,65.79,27857.0,55.2548,55.3051,55.2044,55.2128,27857.0
2019-02-01 15:10:00,65.79,65.85,65.77,65.83,20003.0,55.2128,55.2632,55.196,55.2464,20003.0
2019-02-01 15:15:00,65.83,65.87,65.78,65.81,30150.0,55.2464,55.2799,55.2044,55.2296,30150.0
2019-02-01 15:20:00,65.81,65.85,65.75,65.79,19773.0,55.2296,55.2632,55.1792,55.2128,19773.0
2019-02-01 15:25:00,65.79,65.85,65.75,65.85,30102.0,55.2128,55.2632,55.1792,55.2632,30102.0
2019-02-01 15:30:00,65.85,65.89,65.83,65.83,51131.0,55.2632,55.2967,55.2464,55.2464,51131.0
2019-02-01 15:35:00,65.83,65.89,65.81,65.85,56404.0,55.2464,55.2967,55.2296,55.2632,56404.0
2019-02-01 15:40:00,65.84,65.88,65.81,65.87,35998.0,55.2548,55.2883,55.2296,55.2799,35998.0
2019-02-01 15:45:00,65.88,65.9,65.8,65.85,56265.0,55.2883,55.3051,55.2212,55.2632,56265.0
2019-02-01 15:50:00,65.85,65.87,65.81,65.81,51606.0,55.2632,55.2799,55.2296,55.2296,51606.0
2019-02-01 15:55:00,65.81,65.86,65.77,65.79,227890.0,55.2296,55.2716,55.196,55.2128,227890.0
2019-02-04 09:30:00,65.8,65.9,65.51,65.61,26500.0,55.2212,55.3051,54.9778,55.0617,26500.0
2019-02-04 09:35:00,65.59,65.78,65.24,65.44,16817.0,55.045,55.2044,54.7512,54.9191,16817.0
2019-02-04 09:40:00,65.42,65.75,65.39,65.68,8440.0,54.9023,55.1792,54.8771,55.1205,8440.0
2019-02-04 09:45:00,65.67,65.87,65.66,65.78,16492.0,55.1121,55.2799,55.1037,55.2044,16492.0
2019-02-04 09:50:00,65.83,65.89,65.8,65.87,16126.0,55.2464,55.2967,55.2212,55.2799,16126.0
2019-02-04 09:55:00,65.85,65.88,65.76,65.79,13304.0,55.2632,55.2883,55.1876,55.2128,13304.0
2019-02-04 10:00:00,65.81,65.85,65.54,65.77,20049.0,55.2296,55.2632,55.003,55.196,20049.0
2019-02-04 10:05:00,65.73,65.85,65.65,65.71,14970.0,55.1625,55.2632,55.0953,55.1457,14970.0
2019-02-04 10:10:00,65.66,65.85,65.66,65.82,22642.0,55.1037,55.2632,55.1037,55.238,22642.0
2019-02-04 10:15:00,65.85,65.85,65.69,65.76,30102.0,55.2632,55.2632,55.1289,55.1876,30102.0
2019-02-04 10:20:00,65.77,65.79,65.58,65.58,14883.0,55.196,55.2128,55.0366,55.0366,14883.0
2019-02-04 10:25:00,65.62,65.62,65.5,65.6,9332.0,55.0701,55.0701,54.9694,55.0534,9332.0
2019-02-04 10:30:00,65.59,65.67,65.59,65.63,6991.0,55.045,55.1121,55.045,55.0785,6991.0
2019-02-04 10:35:00,65.64,65.73,65.6,65.68,19651.0,55.0869,55.1625,55.0534,55.1205,19651.0
2019-02-04 10:40:00,65.68,65.76,65.66,65.68,6452.0,55.1205,55.1876,55.1037,55.1205,6452.0
2019-02-04 10:45:00,65.68,65.75,65.67,65.7,9900.0,55.1205,55.1792,55.1121,55.1373,9900.0
2019-02-04 10:50:00,65.7,65.75,65.64,65.72,11125.0,55.1373,55.1792,55.0869,55.1541,11125.0
2019-02-04 10:55:00,65.74,65.8,65.66,65.78,17000.0,55.1708,55.2212,55.1037,55.2044,17000.0
2019-02-04 11:00:00,65.77,65.91,65.77,65.9,27847.0,55.196,55.3135,55.196,55.3051,27847.0
2019-02-04 11:05:00,65.9,65.99,65.86,65.94,62439.0,55.3051,55.3807,55.2716,55.3387,62439.0
2019-02-04 11:10:00,65.94,66.09,65.86,66.07,25410.0,55.3387,55.4646,55.2716,55.4478,25410.0
2019-02-04 11:15:00,66.08,66.2,66.07,66.09,16578.0,55.4562,55.5569,55.4478,55.4646,16578.0
2019-02-04 11:20:00,66.09,66.38,66.08,66.37,28429.0,55.4646,55.708,55.4562,55.6996,28429.0
2019-02-04 11:25:00,66.36,66.42,66.31,66.37,35276.0,55.6912,55.7415,55.6492,55.6996,35276.0
2019-02-04 11:30:00,66.38,66.47,66.36,66.46,21841.0,55.708,55.7835,55.6912,55.7751,21841.0
2019-02-04 11:35:00,66.45,66.52,66.43,66.52,16660.0,55.7667,55.8254,55.7499,55.8254,16660.0
2019-02-04 11:40:00,66.53,66.55,66.41,66.44,10527.0,55.8338,55.8506,55.7331,55.7583,10527.0
2019-02-04 11:45:00,66.42,66.49,66.42,66.49,12006.0,55.7415,55.8003,55.7415,55.8003,12006.0
2019-02-04 11:50:00,66.5,66.61,66.5,66.52,12050.0,55.8087,55.901,55.8087,55.8254,12050.0
2019-02-04 11:55:00,66.53,66.6,66.47,66.57,10088.0,55.8338,55.8926,55.7835,55.8674,10088.0
2019-02-04 12:00:00,66.58,66.67,66.58,66.67,19892.0,55.8758,55.9513,55.8758,55.9513,19892.0
2019-02-04 12:05:00,66.67,66.71,66.61,66.69,17717.0,55.9513,55.9849,55.901,55.9681,17717.0
2019-02-04 12:10:00,66.7,66.7,66.62,66.63,7925.0,55.9765,55.9765,55.9094,55.9178,7925.0
2019-02-04 12:15:00,66.64,66.66,66.6,66.63,6698.0,55.9262,55.9429,55.8926,55.9178,6698.0
2019-02-04 12:20:00,66.63,66.65,66.59,66.62,10773.0,55.9178,55.9345,55.8842,55.9094,10773.0
2019-02-04 12:25:00,66.61,66.69,66.57,66.59,13283.0,55.901,55.9681,55.8674,55.8842,13283.0
2019-02-04 12:30:00,66.57,66.6,66.57,66.6,10113.0,55.8674,55.8926,55.8674,55.8926,10113.0
2019-02-04 12:35:00,66.6,66.64,66.58,66.62,10967.0,55.8926,55.9262,55.8758,55.9094,10967.0
2019-02-04 12:40:00,66.62,66.69,66.61,66.69,7421.0,55.9094,55.9681,55.901,55.9681,7421.0
2019-02-04 12:45:00,66.7,66.71,66.59,66.59,8034.0,55.9765,55.9849,55.8842,55.8842,8034.0
2019-02-04 12:50:00,66.59,66.63,66.58,66.61,5861.0,55.8842,55.9178,55.8758,55.901,5861.0
2019-02-04 12:55:00,66.6,66.63,66.59,66.6,7724.0,55.8926,55.9178,55.8842,55.8926,7724.0
2019-02-04 13:00:00,66.6,66.63,66.58,66.61,7215.0,55.8926,55.9178,55.8758,55.901,7215.0
2019-02-04 13:05:00,66.62,66.64,66.58,66.63,29843.0,55.9094,55.9262,55.8758,55.9178,29843.0
2019-02-04 13:10:00,66.63,66.65,66.59,66.6,6515.0,55.9178,55.9345,55.8842,55.8926,6515.0
2019-02-04 13:15:00,66.6,66.64,66.59,66.61,9600.0,55.8926,55.9262,55.8842,55.901,9600.0
2019-02-04 13:20:00,66.6,66.66,66.6,66.62,6102.0,55.8926,55.9429,55.8926,55.9094,6102.0
2019-02-04 13:25:00,66.6,66.6,66.54,66.57,9038.0,55.8926,55.8926,55.8422,55.8674,9038.0
2019-02-04 13:30:00,66.56,66.65,66.56,66.62,12566.0,55.859,55.9345,55.859,55.9094,12566.0
2019-02-04 13:35:00,66.62,66.66,66.6,66.66,5927.0,55.9094,55.9429,55.8926,55.9429,5927.0
2019-02-04 13:40:00,66.66,66.72,66.65,66.71,8043.0,55.9429,55.9933,55.9345,55.9849,8043.0
2019-02-04 13:45:00,66.7,66.79,66.68,66.69,8649.0,55.9765,56.052,55.9597,55.9681,8649.0
2019-02-04 13:50:00,66.69,66.7,66.66,66.66,4500.0,55.9681,55.9765,55.9429,55.9429,4500.0
2019-02-04 13:55:00,66.66,66.72,66.65,66.72,8243.0,55.9429,55.9933,55.9345,55.9933,8243.0
2019-02-04 14:00:00,66.72,66.74,66.68,66.73,9016.0,55.9933,56.0101,55.9597,56.0017,9016.0
2019-02-04 14:05:00,66.74,66.79,66.72,66.76,11483.0,56.0101,56.052,55.9933,56.0269,11483.0
2019-02-04 14:10:00,66.77,66.87,66.76,66.85,11546.0,56.0352,56.1192,56.0269,56.1024,11546.0
2019-02-04 14:15:00,66.84,66.89,66.76,66.79,10430.0,56.094,56.136,56.0269,56.052,10430.0
2019-02-04 14:20:00,66.8,66.82,66.77,66.81,9778.0,56.0604,56.0772,56.0352,56.0688,9778.0
2019-02-04 14:25:00,66.81,66.89,66.8,66.86,11750.0,56.0688,56.136,56.0604,56.1108,11750.0
2019-02-04 14:30:00,66.87,66.89,66.81,66.86,10630.0,56.1192,56.136,56.0688,56.1108,10630.0
2019-02-04 14:35:00,66.86,66.89,66.78,66.79,7541.0,56.1108,56.136,56.0436,56.052,7541.0
2019-02-04 14:40:00,66.8,66.85,66.8,66.84,10942.0,56.0604,56.1024,56.0604,56.094,10942.0
2019-02-04 14:45:00,66.83,66.83,66.78,66.83,17639.0,56.0856,56.0856,56.0436,56.0856,17639.0
2019-02-04 14:50:00,66.83,66.86,66.8,66.8,8939.0,56.0856,56.1108,56.0604,56.0604,8939.0
2019-02-04 14:55:00,66.8,66.81,66.71,66.76,9440.0,56.0604,56.0688,55.9849,56.0269,9440.0
2019-02-04 15:00:00,66.76,66.79,66.72,66.79,12073.0,56.0269,56.052,55.9933,56.052,12073.0
2019-02-04 15:05:00,66.77,66.83,66.75,66.83,10082.0,56.0352,56.0856,56.0185,56.0856,10082.0
2019-02-04 15:10:00,66.83,66.83,66.76,66.79,10775.0,56.0856,56.0856,56.0269,56.052,10775.0
2019-02-04 15:15:00,66.79,66.83,66.78,66.81,10112.0,56.052,56.0856,56.0436,56.0688,10112.0
2019-02-04 15:20:00,66.81,66.85,66.81,66.83,13165.0,56.0688,56.1024,56.0688,56.0856,13165.0
2019-02-04 15:25:00,66.84,66.84,66.76,66.76,13123.0,56.094,56.094,56.0269,56.0269,13123.0
2019-02-04 15:30:00,66.77,66.84,66.76,66.8,21687.0,56.0352,56.094,56.0269,56.0604,21687.0
2019-02-04 15:35:00,66.79,66.84,66.76,66.83,19186.0,56.052,56.094,56.0269,56.0856,19186.0
2019-02-04 15:40:00,66.83,66.85,66.8,66.83,21026.0,56.0856,56.1024,56.0604,56.0856,21026.0
2019-02-04 15:45:00,66.84,66.85,66.78,66.81,25903.0,56.094,56.1024,56.0436,56.0688,25903.0
2019-02-04 15:50:00,66.81,66.85,66.8,66.85,28729.0,56.0688,56.1024,56.0604,56.1024,28729.0
2019-02-04 15:55:00,66.85,67.19,66.85,67.13,231674.0,56.1024,56.3877,56.1024,56.3374,231674.0
2019-02-05 09:30:00,66.92,67.48,66.82,67.34,38418.0,56.1611,56.6311,56.0772,56.5136,38418.0
2019-02-05 09:35:00,67.37,67.42,67.15,67.37,12862.0,56.5388,56.5807,56.3542,56.5388,12862.0
2019-02-05 09:40:00,67.37,67.63,67.27,67.52,16652.0,56.5388,56.757,56.4549,56.6647,16652.0
2019-02-05 09:45:00,67.65,67.65,67.49,67.54,17300.0,56.7738,56.7738,56.6395,56.6815,17300.0
2019-02-05 09:50:00,67.54,67.57,67.31,67.57,17969.0,56.6815,56.7066,56.4884,56.7066,17969.0
2019-02-05 09:55:00,67.56,67.61,67.49,67.6,13445.0,56.6982,56.7402,56.6395,56.7318,13445.0
2019-02-05 10:00:00,67.61,67.61,67.48,67.53,17307.0,56.7402,56.7402,56.6311,56.6731,17307.0
2019-02-05 10:05:00,67.51,67.53,67.34,67.35,15108.0,56.6563,56.6731,56.5136,56.522,15108.0
2019-02-05 10:10:00,67.34,67.42,67.34,67.41,12151.0,56.5136,56.5807,56.5136,56.5724,12151.0
2019-02-05 10:15:00,67.42,67.57,67.4,67.57,12186.0,56.5807,56.7066,56.564,56.7066,12186.0
2019-02-05 10:20:00,67.6,67.64,67.52,67.53,14007.0,56.7318,56.7654,56.6647,56.6731,14007.0
2019-02-05 10:25:00,67.52,67.87,67.52,67.87,19919.0,56.6647,56.9584,56.6647,56.9584,19919.0
2019-02-05 10:30:00,67.86,67.89,67.8,67.81,18592.0,56.95,56.9752,56.8997,56.908,18592.0
2019-02-05 10:35:00,67.81,67.87,67.74,67.76,22509.0,56.908,56.9584,56.8493,56.8661,22509.0
2019-02-05 10:40:00,67.76,67.89,67.76,67.85,18534.0,56.8661,56.9752,56.8661,56.9416,18534.0
2019-02-05 10:45:00,67.85,67.96,67.82,67.9,27156.0,56.9416,57.0339,56.9164,56.9836,27156.0
2019-02-05 10:50:00,67.92,67.93,67.83,67.85,20697.0,57.0004,57.0088,56.9248,56.9416,20697.0
2019-02-05 10:55:00,67.83,67.89,67.83,67.89,18126.0,56.9248,56.9752,56.9248,56.9752,18126.0
2019-02-05 11:00:00,67.9,67.98,67.85,67.96,19264.0,56.9836,57.0507,56.9416,57.0339,19264.0
2019-02-05 11:05:00,67.96,68.0,67.94,67.97,17816.0,57.0339,57.0675,57.0171,57.0423,17816.0
2019-02-05 11:10:00,67.95,68.02,67.94,67.96,20838.0,57.0255,57.0843,57.0171,57.0339,20838.0
2019-02-05 11:15:00,67.95,67.95,67.89,67.93,12620.0,57.0255,57.0255,56.9752,57.0088,12620.0
2019-02-05 11:20:00,67.92,67.97,67.91,67.95,45200.0,57.0004,57.0423,56.992,57.0255,45200.0
2019-02-05 11:25:00,67.93,67.95,67.91,67.92,80006.0,57.0088,57.0255,56.992,57.0004,80006.0
2019-02-05 11:30:00,67.92,67.96,67.73,67.77,53496.0,57.0004,57.0339,56.8409,56.8745,53496.0
2019-02-05 11:35:00,67.77,67.86,67.77,67.77,17958.0,56.8745,56.95,56.8745,56.8745,17958.0
2019-02-05 11:40:00,67.78,67.85,67.66,67.67,55133.0,56.8829,56.9416,56.7822,56.7906,55133.0
2019-02-05 11:45:00,67.66,67.67,67.59,67.64,22651.0,56.7822,56.7906,56.7234,56.7654,22651.0
2019-02-05 11:50:00,67.63,67.78,67.63,67.78,17657.0,56.757,56.8829,56.757,56.8829,17657.0
2019-02-05 11:55:00,67.79,67.79,67.71,67.72,15942.0,56.8913,56.8913,56.8241,56.8325,15942.0
2019-02-05 12:00:00,67.73,67.74,67.64,67.67,23172.0,56.8409,56.8493,56.7654,56.7906,23172.0
2019-02-05 12:05:00,67.67,67.69,67.59,67.59,17014.0,56.7906,56.8073,56.7234,56.7234,17014.0
2019-02-05 12:10:00,67.59,67.61,67.53,67.59,23833.0,56.7234,56.7402,56.6731,56.7234,23833.0
2019-02-05 12:15:00,67.58,67.59,67.45,67.45,13783.0,56.715,56.7234,56.6059,56.6059,13783.0
2019-02-05 12:20:00,67.44,67.44,67.36,67.42,19314.0,56.5975,56.5975,56.5304,56.5807,19314.0
2019-02-05 12:25:00,67.41,67.46,67.4,67.41,24675.0,56.5724,56.6143,56.564,56.5724,24675.0
2019-02-05 12:30:00,67.4,67.44,67.26,67.44,23470.0,56.564,56.5975,56.4465,56.5975,23470.0
2019-02-05 12:35:00,67.43,67.62,67.43,67.59,17523.0,56.5891,56.7486,56.5891,56.7234,17523.0
2019-02-05 12:40:00,67.58,67.61,67.54,67.59,7718.0,56.715,56.7402,56.6815,56.7234,7718.0
2019-02-05 12:45:00,67.55,67.65,67.48,67.48,13750.0,56.6898,56.7738,56.6311,56.6311,13750.0
2019-02-05 12:50:00,67.47,67.5,67.36,67.36,9202.0,56.6227,56.6479,56.5304,56.5304,9202.0
2019-02-05 12:55:00,67.36,67.39,67.32,67.36,16140.0,56.5304,56.5556,56.4968,56.5304,16140.0
2019-02-05 13:00:00,67.37,67.42,67.34,67.4,6763.0,56.5388,56.5807,56.5136,56.564,6763.0
2019-02-05 13:05:00,67.4,67.42,67.32,67.33,7501.0,56.564,56.5807,56.4968,56.5052,7501.0
2019-02-05 13:10:00,67.34,67.4,67.34,67.36,9300.0,56.5136,56.564,56.5136,56.5304,9300.0
2019-02-05 13:15:00,67.37,67.4,67.28,67.33,25141.0,56.5388,56.564,56.4633,56.5052,25141.0
2019-02-05 13:20:00,67.32,67.38,67.23,67.34,144763.0,56.4968,56.5472,56.4213,56.5136,144763.0
2019-02-05 13:25:00,67.35,67.38,67.3,67.36,93457.0,56.522,56.5472,56.48,56.5304,93457.0
2019-02-05 13:30:00,67.36,67.4,67.32,67.39,14663.0,56.5304,56.564,56.4968,56.5556,14663.0
2019-02-05 13:35:00,67.39,67.39,67.26,67.33,19233.0,56.5556,56.5556,56.4465,56.5052,19233.0
2019-02-05 13:40:00,67.34,67.37,67.28,67.31,38289.0,56.5136,56.5388,56.4633,56.4884,38289.0
2019-02-05 13:45:00,67.31,67.4,67.31,67.39,15916.0,56.4884,56.564,56.4884,56.5556,15916.0
2019-02-05 13:50:00,67.39,67.45,67.34,67.42,18237.0,56.5556,56.6059,56.5136,56.5807,18237.0
2019-02-05 13:55:00,67.42,67.52,67.41,67.52,9715.0,56.5807,56.6647,56.5724,56.6647,9715.0
2019-02-05 14:00:00,67.52,67.58,67.48,67.58,8900.0,56.6647,56.715,56.6311,56.715,8900.0
2019-02-05 14:05:00,67.59,67.7,67.59,67.7,9639.0,56.7234,56.8157,56.7234,56.8157,9639.0
2019-02-05 14:10:00,67.69,67.69,67.65,67.67,8594.0,56.8073,56.8073,56.7738,56.7906,8594.0
2019-02-05 14:15:00,67.67,67.69,67.63,67.63,7996.0,56.7906,56.8073,56.757,56.757,7996.0
2019-02-05 14:20:00,67.63,67.65,67.6,67.6,11611.0,56.757,56.7738,56.7318,56.7318,11611.0
2019-02-05 14:25:00,67.59,67.61,67.55,67.56,8170.0,56.7234,56.7402,56.6898,56.6982,8170.0
2019-02-05 14:30:00,67.56,67.6,67.56,67.58,6321.0,56.6982,56.7318,56.6982,56.715,6321.0
2019-02-05 14:35:00,67.58,67.63,67.55,67.63,9651.0,56.715,56.757,56.6898,56.757,9651.0
2019-02-05 14:40:00,67.61,67.61,67.54,67.58,7452.0,56.7402,56.7402,56.6815,56.715,7452.0
2019-02-05 14:45:00,67.57,67.57,67.53,67.54,10645.0,56.7066,56.7066,56.6731,56.6815,10645.0
2019-02-05 14:50:00,67.55,67.59,67.51,67.55,7899.0,56.6898,56.7234,56.6563,56.6898,7899.0
2019-02-05 14:55:00,67.54,67.58,67.51,67.54,10089.0,56.6815,56.715,56.6563,56.6815,10089.0
2019-02-05 15:00:00,67.54,67.56,67.48,67.51,8781.0,56.6815,56.6982,56.6311,56.6563,8781.0
2019-02-05 15:05:00,67.51,67.51,67.46,67.51,6940.0,56.6563,56.6563,56.6143,56.6563,6940.0
2019-02-05 15:10:00,67.51,67.51,67.45,67.48,9410.0,56.6563,56.6563,56.6059,56.6311,9410.0
2019-02-05 15:15:00,67.48,67.52,67.45,67.48,9134.0,56.6311,56.6647,56.6059,56.6311,9134.0
2019-02-05 15:20:00,67.48,67.52,67.46,67.47,11248.0,56.6311,56.6647,56.6143,56.6227,11248.0
2019-02-05 15:25:00,67.47,67.54,67.46,67.54,17659.0,56.6227,56.6815,56.6143,56.6815,17659.0
2019-02-05 15:30:00,67.54,67.62,67.54,67.61,25903.0,56.6815,56.7486,56.6815,56.7402,25903.0
2019-02-05 15:35:00,67.6,67.63,67.58,67.61,33847.0,56.7318,56.757,56.715,56.7402,33847.0
2019-02-05 15:40:00,67.61,67.65,67.55,67.56,22337.0,56.7402,56.7738,56.6898,56.6982,22337.0
2019-02-05 15:45:00,67.55,67.56,67.53,67.56,29975.0,56.6898,56.6982,56.6731,56.6982,29975.0
2019-02-05 15:50:00,67.56,67.63,67.55,67.62,62818.0,56.6982,56.757,56.6898,56.7486,62818.0
2019-02-05 15:55:00,67.63,67.66,67.59,67.66,110461.0,56.757,56.7822,56.7234,56.7822,110461.0
2019-02-06 09:30:00,67.65,68.3,67.27,68.16,22663.0,56.7738,57.3193,56.4549,57.2018,22663.0
2019-02-06 09:35:00,68.1,68.13,67.85,67.87,8939.0,57.1514,57.1766,56.9416,56.9584,8939.0
2019-02-06 09:40:00,67.85,67.94,67.66,67.8,8404.0,56.9416,57.0171,56.7822,56.8997,8404.0
2019-02-06 09:45:00,67.87,68.02,67.75,67.88,15910.0,56.9584,57.0843,56.8577,56.9668,15910.0
2019-02-06 09:50:00,67.89,67.91,67.81,67.88,29595.0,56.9752,56.992,56.908,56.9668,29595.0
2019-02-06 09:55:00,67.86,67.94,67.81,67.93,17900.0,56.95,57.0171,56.908,57.0088,17900.0
2019-02-06 10:00:00,67.91,67.92,67.65,67.72,31439.0,56.992,57.0004,56.7738,56.8325,31439.0
2019-02-06 10:05:00,67.73,67.83,67.69,67.69,4617.0,56.8409,56.9248,56.8073,56.8073,4617.0
2019-02-06 10:10:00,67.69,67.71,67.28,67.32,14435.0,56.8073,56.8241,56.4633,56.4968,14435.0
2019-02-06 10:15:00,67.34,67.44,67.29,67.41,9319.0,56.5136,56.5975,56.4716,56.5724,9319.0
2019-02-06 10:20:00,67.43,67.58,67.39,67.58,27576.0,56.5891,56.715,56.5556,56.715,27576.0
2019-02-06 10:25:00,67.56,67.63,67.5,67.52,12134.0,56.6982,56.757,56.6479,56.6647,12134.0
2019-02-06 10:30:00,67.52,67.7,67.52,67.66,4941.0,56.6647,56.8157,56.6647,56.7822,4941.0
2019-02-06 10:35:00,67.68,67.82,67.68,67.81,1986.0,56.7989,56.9164,56.7989,56.908,1986.0
2019-02-06 10:40:00,67.8,67.88,67.79,67.83,3794.0,56.8997,56.9668,56.8913,56.9248,3794.0
2019-02-06 10:45:00,67.83,67.92,67.82,67.87,5721.0,56.9248,57.0004,56.9164,56.9584,5721.0
2019-02-06 10:50:00,67.85,67.91,67.79,67.91,6999.0,56.9416,56.992,56.8913,56.992,6999.0
2019-02-06 10:55:00,67.96,67.96,67.86,67.95,7540.0,57.0339,57.0339,56.95,57.0255,7540.0
2019-02-06 11:00:00,67.95,67.95,67.87,67.94,6277.0,57.0255,57.0255,56.9584,57.0171,6277.0
2019-02-06 11:05:00,67.95,68.04,67.95,68.03,5253.0,57.0255,57.1011,57.0255,57.0927,5253.0
2019-02-06 11:10:00,68.03,68.03,67.89,67.9,11095.0,57.0927,57.0927,56.9752,56.9836,11095.0
2019-02-06 11:15:00,67.92,67.95,67.83,67.83,6743.0,57.0004,57.0255,56.9248,56.9248,6743.0
2019-02-06 11:20:00,67.82,67.92,67.75,67.76,9600.0,56.9164,57.0004,56.8577,56.8661,9600.0
2019-02-06 11:25:00,67.75,67.78,67.65,67.75,7050.0,56.8577,56.8829,56.7738,56.8577,7050.0
2019-02-06 11:30:00,67.78,67.88,67.77,67.84,6042.0,56.8829,56.9668,56.8745,56.9332,6042.0
2019-02-06 11:35:00,67.84,67.92,67.77,67.89,5592.0,56.9332,57.0004,56.8745,56.9752,5592.0
2019-02-06 11:40:00,67.91,67.95,67.81,67.83,8342.0,56.992,57.0255,56.908,56.9248,8342.0
2019-02-06 11:45:00,67.84,67.87,67.78,67.8,11428.0,56.9332,56.9584,56.8829,56.8997,11428.0
2019-02-06 11:50:00,67.81,67.84,67.75,67.83,7610.0,56.908,56.9332,56.8577,56.9248,7610.0
2019-02-06 11:55:00,67.85,67.9,67.81,67.83,6670.0,56.9416,56.9836,56.908,56.9248,6670.0
2019-02-06 12:00:00,67.84,67.85,67.75,67.85,8629.0,56.9332,56.9416,56.8577,56.9416,8629.0
2019-02-06 12:05:00,67.87,67.89,67.76,67.76,6385.0,56.9584,56.9752,56.8661,56.8661,6385.0
2019-02-06 12:10:00,67.76,67.82,67.72,67.8,6666.0,56.8661,56.9164,56.8325,56.8997,6666.0
2019-02-06 12:15:00,67.79,67.9,67.77,67.89,16081.0,56.8913,56.9836,56.8745,56.9752,16081.0
2019-02-06 12:20:00,67.9,67.97,67.88,67.96,9678.0,56.9836,57.0423,56.9668,57.0339,9678.0
2019-02-06 12:25:00,67.97,68.08,67.97,68.01,10241.0,57.0423,57.1346,57.0423,57.0759,10241.0
2019-02-06 12:30:00,68.0,68.08,68.0,68.08,6500.0,57.0675,57.1346,57.0675,57.1346,6500.0
2019-02-06 12:35:00,68.08,68.16,68.06,68.15,13712.0,57.1346,57.2018,57.1179,57.1934,13712.0
2019-02-06 12:40:00,68.15,68.15,68.09,68.1,6349.0,57.1934,57.1934,57.143,57.1514,6349.0
2019-02-06 12:45:00,68.1,68.1,68.01,68.1,11632.0,57.1514,57.1514,57.0759,57.1514,11632.0
2019-02-06 12:50:00,68.1,68.17,68.09,68.11,6104.0,57.1514,57.2102,57.143,57.1598,6104.0
2019-02-06 12:55:00,68.11,68.2,68.11,68.15,3078.0,57.1598,57.2353,57.1598,57.1934,3078.0
2019-02-06 13:00:00,68.14,68.23,68.14,68.15,14537.0,57.185,57.2605,57.185,57.1934,14537.0
2019-02-06 13:05:00,68.15,68.17,68.13,68.15,5137.0,57.1934,57.2102,57.1766,57.1934,5137.0
2019-02-06 13:10:00,68.17,68.33,68.16,68.33,19627.0,57.2102,57.3444,57.2018,57.3444,19627.0
2019-02-06 13:15:00,68.31,68.34,68.25,68.27,4792.0,57.3277,57.3528,57.2773,57.2941,4792.0
2019-02-06 13:20:00,68.28,68.3,68.25,68.25,3709.0,57.3025,57.3193,57.2773,57.2773,3709.0
2019-02-06 13:25:00,68.26,68.34,68.26,68.3,6120.0,57.2857,57.3528,57.2857,57.3193,6120.0
2019-02-06 13:30:00,68.29,68.3,68.26,68.26,3077.0,57.3109,57.3193,57.2857,57.2857,3077.0
2019-02-06 13:35:00,68.3,68.32,68.26,68.28,2461.0,57.3193,57.3361,57.2857,57.3025,2461.0
2019-02-06 13:40:00,68.28,68.28,68.19,68.22,4039.0,57.3025,57.3025,57.227,57.2521,4039.0
2019-02-06 13:45:00,68.22,68.22,68.15,68.2,7000.0,57.2521,57.2521,57.1934,57.2353,7000.0
2019-02-06 13:50:00,68.19,68.23,68.16,68.22,4801.0,57.227,57.2605,57.2018,57.2521,4801.0
2019-02-06 13:55:00,68.23,68.23,68.17,68.18,2585.0,57.2605,57.2605,57.2102,57.2186,2585.0
2019-02-06 14:00:00,68.2,68.2,68.11,68.13,5493.0,57.2353,57.2353,57.1598,57.1766,5493.0
2019-02-06 14:05:00,68.13,68.14,68.08,68.11,6158.0,57.1766,57.185,57.1346,57.1598,6158.0
2019-02-06 14:10:00,68.11,68.12,68.07,68.08,8377.0,57.1598,57.1682,57.1262,57.1346,8377.0
2019-02-06 14:15:00,68.08,68.1,68.03,68.07,7581.0,57.1346,57.1514,57.0927,57.1262,7581.0
2019-02-06 14:20:00,68.06,68.13,68.06,68.1,10012.0,57.1179,57.1766,57.1179,57.1514,10012.0
2019-02-06 14:25:00,68.1,68.14,68.08,68.14,6250.0,57.1514,57.185,57.1346,57.185,6250.0
2019-02-06 14:30:00,68.14,68.14,68.07,68.09,8019.0,57.185,57.185,57.1262,57.143,8019.0
2019-02-06 14:35:00,68.1,68.11,68.07,68.09,41827.0,57.1514,57.1598,57.1262,57.143,41827.0
2019-02-06 14:40:00,68.09,68.22,68.09,68.15,23730.0,57.143,57.2521,57.143,57.1934,23730.0
2019-02-06 14:45:00,68.14,68.15,68.02,68.05,8829.0,57.185,57.1934,57.0843,57.1095,8829.0
2019-02-06 14:50:00,68.04,68.06,67.99,68.0,9708.0,57.1011,57.1179,57.0591,57.0675,9708.0
2019-02-06 14:55:00,68.01,68.1,67.96,68.1,10907.0,57.0759,57.1514,57.0339,57.1514,10907.0
2019-02-06 15:00:00,68.1,68.11,68.03,68.04,7500.0,57.1514,57.1598,57.0927,57.1011,7500.0
2019-02-06 15:05:00,68.05,68.07,67.99,68.02,17083.0,57.1095,57.1262,57.0591,57.0843,17083.0
2019-02-06 15:10:00,68.02,68.06,67.97,68.04,10220.0,57.0843,57.1179,57.0423,57.1011,10220.0
2019-02-06 15:15:00,68.04,68.05,67.98,68.03,7970.0,57.1011,57.1095,57.0507,57.0927,7970.0
2019-02-06 15:20:00,68.03,68.06,68.03,68.03,40607.0,57.0927,57.1179,57.0927,57.0927,40607.0
2019-02-06 15:25:00,68.03,68.06,67.95,68.0,14082.0,57.0927,57.1179,57.0255,57.0675,14082.0
2019-02-06 15:30:00,67.99,68.01,67.93,68.01,16915.0,57.0591,57.0759,57.0088,57.0759,16915.0
2019-02-06 15:35:00,68.0,68.06,67.96,68.06,15878.0,57.0675,57.1179,57.0339,57.1179,15878.0
2019-02-06 15:40:00,68.05,68.05,67.97,68.02,20603.0,57.1095,57.1095,57.0423,57.0843,20603.0
2019-02-06 15:45:00,68.01,68.05,68.0,68.02,19783.0,57.0759,57.1095,57.0675,57.0843,19783.0
2019-02-06 15:50:00,68.02,68.05,67.99,68.05,24107.0,57.0843,57.1095,57.0591,57.1095,24107.0
2019-02-06 15:55:00,68.04,68.18,68.01,68.17,139088.0,57.1011,57.2186,57.0759,57.2102,139088.0
2019-02-07 09:30:00,67.78,68.1,67.43,67.52,50909.0,56.8829,57.1514,56.5891,56.6647,50909.0
2019-02-07 09:35:00,67.43,67.52,67.14,67.21,110150.0,56.5891,56.6647,56.3458,56.4045,110150.0
2019-02-07 09:40:00,67.22,67.32,66.93,67.03,22734.0,56.4129,56.4968,56.1695,56.2534,22734.0
2019-02-07 09:45:00,67.03,67.19,66.94,67.05,25098.0,56.2534,56.3877,56.1779,56.2702,25098.0
2019-02-07 09:50:00,67.05,67.06,66.89,67.02,24855.0,56.2702,56.2786,56.136,56.2451,24855.0
2019-02-07 09:55:00,67.04,67.17,66.93,67.14,60425.0,56.2618,56.3709,56.1695,56.3458,60425.0
2019-02-07 10:00:00,67.16,67.23,67.03,67.09,28384.0,56.3625,56.4213,56.2534,56.3038,28384.0
2019-02-07 10:05:00,67.12,67.17,67.06,67.11,17409.0,56.329,56.3709,56.2786,56.3206,17409.0
2019-02-07 10:10:00,67.15,67.26,67.11,67.17,20969.0,56.3542,56.4465,56.3206,56.3709,20969.0
2019-02-07 10:15:00,67.17,67.18,66.86,66.86,21915.0,56.3709,56.3793,56.1108,56.1108,21915.0
2019-02-07 10:20:00,66.86,67.04,66.81,67.03,17110.0,56.1108,56.2618,56.0688,56.2534,17110.0
2019-02-07 10:25:00,67.02,67.31,67.02,67.3,63849.0,56.2451,56.4884,56.2451,56.48,63849.0
2019-02-07 10:30:00,67.28,67.61,67.27,67.61,66897.0,56.4633,56.7402,56.4549,56.7402,66897.0
2019-02-07 10:35:00,67.61,67.61,67.39,67.39,14706.0,56.7402,56.7402,56.5556,56.5556,14706.0
2019-02-07 10:40:00,67.39,67.42,67.26,67.36,9069.0,56.5556,56.5807,56.4465,56.5304,9069.0
2019-02-07 10:45:00,67.36,67.4,67.23,67.27,8400.0,56.5304,56.564,56.4213,56.4549,8400.0
2019-02-07 10:50:00,67.25,67.31,67.09,67.19,19253.0,56.4381,56.4884,56.3038,56.3877,19253.0
2019-02-07 10:55:00,67.19,67.19,67.05,67.08,27757.0,56.3877,56.3877,56.2702,56.2954,27757.0
2019-02-07 11:00:00,67.1,67.14,67.01,67.13,20943.0,56.3122,56.3458,56.2367,56.3374,20943.0
2019-02-07 11:05:00,67.12,67.12,66.97,67.04,21873.0,56.329,56.329,56.2031,56.2618,21873.0
2019-02-07 11:10:00,67.02,67.06,66.95,66.97,12649.0,56.2451,56.2786,56.1863,56.2031,12649.0
2019-02-07 11:15:00,66.98,67.01,66.88,66.92,10294.0,56.2115,56.2367,56.1276,56.1611,10294.0
2019-02-07 11:20:00,66.92,67.02,66.86,66.88,12429.0,56.1611,56.2451,56.1108,56.1276,12429.0
2019-02-07 11:25:00,66.89,66.91,66.8,66.81,7957.0,56.136,56.1527,56.0604,56.0688,7957.0
2019-02-07 11:30:00,66.79,66.79,66.49,66.54,19154.0,56.052,56.052,55.8003,55.8422,19154.0
2019-02-07 11:35:00,66.58,66.86,66.56,66.85,19010.0,55.8758,56.1108,55.859,56.1024,19010.0
2019-02-07 11:40:00,66.85,66.94,66.81,66.84,8562.0,56.1024,56.1779,56.0688,56.094,8562.0
2019-02-07 11:45:00,66.84,66.89,66.66,66.66,11326.0,56.094,56.136,55.9429,55.9429,11326.0
2019-02-07 11:50:00,66.67,66.83,66.6,66.69,15400.0,55.9513,56.0856,55.8926,55.9681,15400.0
2019-02-07 11:55:00,66.69,66.73,66.47,66.5,19949.0,55.9681,56.0017,55.7835,55.8087,19949.0
2019-02-07 12:00:00,66.46,66.51,66.26,66.27,23371.0,55.7751,55.8171,55.6072,55.6156,23371.0
2019-02-07 12:05:00,66.28,66.51,66.25,66.51,17550.0,55.624,55.8171,55.5989,55.8171,17550.0
2019-02-07 12:10:00,66.5,66.56,66.47,66.55,7899.0,55.8087,55.859,55.7835,55.8506,7899.0
2019-02-07 12:15:00,66.56,66.63,66.5,66.61,78789.0,55.859,55.9178,55.8087,55.901,78789.0
2019-02-07 12:20:00,66.63,66.68,66.59,66.65,11982.0,55.9178,55.9597,55.8842,55.9345,11982.0
2019-02-07 12:25:00,66.64,66.67,66.56,66.56,13708.0,55.9262,55.9513,55.859,55.859,13708.0
2019-02-07 12:30:00,66.57,66.7,66.53,66.69,23636.0,55.8674,55.9765,55.8338,55.9681,23636.0
2019-02-07 12:35:00,66.7,66.75,66.64,66.7,11874.0,55.9765,56.0185,55.9262,55.9765,11874.0
2019-02-07 12:40:00,66.69,66.7,66.55,66.55,8295.0,55.9681,55.9765,55.8506,55.8506,8295.0
2019-02-07 12:45:00,66.49,66.63,66.48,66.53,10740.0,55.8003,55.9178,55.7919,55.8338,10740.0
2019-02-07 12:50:00,66.51,66.55,66.41,66.44,5708.0,55.8171,55.8506,55.7331,55.7583,5708.0
2019-02-07 12:55:00,66.44,66.59,66.42,66.58,41010.0,55.7583,55.8842,55.7415,55.8758,41010.0
2019-02-07 13:00:00,66.59,66.75,66.58,66.75,7766.0,55.8842,56.0185,55.8758,56.0185,7766.0
2019-02-07 13:05:00,66.76,66.88,66.75,66.8,6400.0,56.0269,56.1276,56.0185,56.0604,6400.0
2019-02-07 13:10:00,66.83,66.83,66.76,66.78,5792.0,56.0856,56.0856,56.0269,56.0436,5792.0
2019-02-07 13:15:00,66.79,66.82,66.74,66.79,9602.0,56.052,56.0772,56.0101,56.052,9602.0
2019-02-07 13:20:00,66.82,66.89,66.77,66.88,4809.0,56.0772,56.136,56.0352,56.1276,4809.0
2019-02-07 13:25:00,66.87,67.0,66.87,66.99,8479.0,56.1192,56.2283,56.1192,56.2199,8479.0
2019-02-07 13:30:00,67.01,67.13,66.96,67.11,7904.0,56.2367,56.3374,56.1947,56.3206,7904.0
2019-02-07 13:35:00,67.11,67.12,67.05,67.05,7814.0,56.3206,56.329,56.2702,56.2702,7814.0
2019-02-07 13:40:00,67.07,67.18,67.01,67.13,28129.0,56.287,56.3793,56.2367,56.3374,28129.0
2019-02-07 13:45:00,67.11,67.24,67.1,67.14,14953.0,56.3206,56.4297,56.3122,56.3458,14953.0
2019-02-07 13:50:00,67.15,67.19,67.13,67.15,6710.0,56.3542,56.3877,56.3374,56.3542,6710.0
2019-02-07 13:55:00,67.12,67.15,67.03,67.08,9827.0,56.329,56.3542,56.2534,56.2954,9827.0
2019-02-07 14:00:00,67.07,67.07,67.01,67.05,6553.0,56.287,56.287,56.2367,56.2702,6553.0
2019-02-07 14:05:00,67.05,67.05,66.96,67.0,6746.0,56.2702,56.2702,56.1947,56.2283,6746.0
2019-02-07 14:10:00,67.0,67.0,66.86,66.93,7923.0,56.2283,56.2283,56.1108,56.1695,7923.0
2019-02-07 14:15:00,66.95,66.98,66.87,66.95,16240.0,56.1863,56.2115,56.1192,56.1863,16240.0
2019-02-07 14:20:00,66.93,66.97,66.9,66.93,5055.0,56.1695,56.2031,56.1443,56.1695,5055.0
2019-02-07 14:25:00,66.95,67.04,66.92,67.01,14270.0,56.1863,56.2618,56.1611,56.2367,14270.0
2019-02-07 14:30:00,67.04,67.05,66.98,67.01,9367.0,56.2618,56.2702,56.2115,56.2367,9367.0
2019-02-07 14:35:00,67.01,67.03,66.94,66.96,13565.0,56.2367,56.2534,56.1779,56.1947,13565.0
2019-02-07 14:40:00,66.97,66.99,66.9,66.9,19221.0,56.2031,56.2199,56.1443,56.1443,19221.0
2019-02-07 14:45:00,66.9,66.97,66.89,66.89,9252.0,56.1443,56.2031,56.136,56.136,9252.0
2019-02-07 14:50:00,66.89,66.94,66.84,66.91,7772.0,56.136,56.1779,56.094,56.1527,7772.0
2019-02-07 14:55:00,66.93,66.95,66.9,66.91,5054.0,56.1695,56.1863,56.1443,56.1527,5054.0
2019-02-07 15:00:00,66.89,66.99,66.88,66.9,12169.0,56.136,56.2199,56.1276,56.1443,12169.0
2019-02-07 15:05:00,66.89,66.93,66.83,66.93,11477.0,56.136,56.1695,56.0856,56.1695,11477.0
2019-02-07 15:10:00,66.93,66.98,66.9,66.94,10213.0,56.1695,56.2115,56.1443,56.1779,10213.0
2019-02-07 15:15:00,66.93,67.01,66.92,66.98,12574.0,56.1695,56.2367,56.1611,56.2115,12574.0
2019-02-07 15:20:00,66.98,67.02,66.94,66.96,8406.0,56.2115,56.2451,56.1779,56.1947,8406.0
2019-02-07 15:25:00,66.96,66.97,66.89,66.92,11699.0,56.1947,56.2031,56.136,56.1611,11699.0
2019-02-07 15:30:00,66.94,67.01,66.88,66.88,53752.0,56.1779,56.2367,56.1276,56.1276,53752.0
2019-02-07 15:35:00,66.9,66.94,66.84,66.92,16891.0,56.1443,56.1779,56.094,56.1611,16891.0
2019-02-07 15:40:00,66.93,67.11,66.92,67.02,19640.0,56.1695,56.3206,56.1611,56.2451,19640.0
2019-02-07 15:45:00,67.02,67.07,67.0,67.01,25260.0,56.2451,56.287,56.2283,56.2367,25260.0
2019-02-07 15:50:00,67.01,67.08,67.01,67.07,29956.0,56.2367,56.2954,56.2367,56.287,29956.0
2019-02-07 15:55:00,67.06,67.06,66.9,66.99,152870.0,56.2786,56.2786,56.1443,56.2199,152870.0
2019-02-08 09:30:00,65.7,65.75,64.79,65.67,95510.0,55.1373,55.1792,54.3736,55.1121,95510.0
2019-02-08 09:35:00,65.7,66.14,65.67,66.11,33024.0,55.1373,55.5065,55.1121,55.4814,33024.0
2019-02-08 09:40:00,66.11,66.41,66.11,66.28,73727.0,55.4814,55.7331,55.4814,55.624,73727.0
2019-02-08 09:45:00,66.25,66.32,66.0,66.12,20875.0,55.5989,55.6576,55.389,55.4898,20875.0
2019-02-08 09:50:00,66.13,66.34,66.01,66.33,19233.0,55.4981,55.6744,55.3974,55.666,19233.0
2019-02-08 09:55:00,66.32,66.52,66.32,66.34,14288.0,55.6576,55.8254,55.6576,55.6744,14288.0
2019-02-08 10:00:00,66.34,66.4,66.16,66.27,26592.0,55.6744,55.7247,55.5233,55.6156,26592.0
2019-02-08 10:05:00,66.29,66.46,66.29,66.29,15426.0,55.6324,55.7751,55.6324,55.6324,15426.0
2019-02-08 10:10:00,66.28,66.28,66.0,66.03,14457.0,55.624,55.624,55.389,55.4142,14457.0
2019-02-08 10:15:00,66.04,66.1,65.88,65.88,20252.0,55.4226,55.473,55.2883,55.2883,20252.0
2019-02-08 10:20:00,65.86,65.97,65.78,65.95,13865.0,55.2716,55.3639,55.2044,55.3471,13865.0
2019-02-08 10:25:00,65.95,66.08,65.89,66.0,15165.0,55.3471,55.4562,55.2967,55.389,15165.0
2019-02-08 10:30:00,66.0,66.09,65.94,65.98,27341.0,55.389,55.4646,55.3387,55.3723,27341.0
2019-02-08 10:35:00,65.99,66.09,65.93,65.98,27818.0,55.3807,55.4646,55.3303,55.3723,27818.0
2019-02-08 10:40:00,65.98,66.08,65.9,65.9,38308.0,55.3723,55.4562,55.3051,55.3051,38308.0
2019-02-08 10:45:00,65.9,66.0,65.85,65.99,48119.0,55.3051,55.389,55.2632,55.3807,48119.0
2019-02-08 10:50:00,66.01,66.04,65.9,66.0,60898.0,55.3974,55.4226,55.3051,55.389,60898.0
2019-02-08 10:55:00,65.99,65.99,65.72,65.77,40593.0,55.3807,55.3807,55.1541,55.196,40593.0
2019-02-08 11:00:00,65.77,65.78,65.62,65.7,33017.0,55.196,55.2044,55.0701,55.1373,33017.0
2019-02-08 11:05:00,65.7,65.81,65.67,65.8,25762.0,55.1373,55.2296,55.1121,55.2212,25762.0
2019-02-08 11:10:00,65.81,65.98,65.79,65.97,23329.0,55.2296,55.3723,55.2128,55.3639,23329.0
2019-02-08 11:15:00,65.97,66.06,65.97,66.01,22891.0,55.3639,55.4394,55.3639,55.3974,22891.0
2019-02-08 11:20:00,66.02,66.16,66.01,66.12,22562.0,55.4058,55.5233,55.3974,55.4898,22562.0
2019-02-08 11:25:00,66.12,66.2,66.07,66.09,27322.0,55.4898,55.5569,55.4478,55.4646,27322.0
2019-02-08 11:30:00,66.09,66.16,65.97,65.97,31942.0,55.4646,55.5233,55.3639,55.3639,31942.0
2019-02-08 11:35:00,65.96,66.01,65.94,65.95,14984.0,55.3555,55.3974,55.3387,55.3471,14984.0
2019-02-08 11:40:00,65.93,65.95,65.89,65.9,22589.0,55.3303,55.3471,55.2967,55.3051,22589.0
2019-02-08 11:45:00,65.93,65.96,65.67,65.76,25424.0,55.3303,55.3555,55.1121,55.1876,25424.0
2019-02-08 11:50:00,65.77,65.96,65.68,65.95,43554.0,55.196,55.3555,55.1205,55.3471,43554.0
2019-02-08 11:55:00,65.96,66.11,65.96,66.03,65309.0,55.3555,55.4814,55.3555,55.4142,65309.0
2019-02-08 12:00:00,66.03,66.1,65.88,65.95,51058.0,55.4142,55.473,55.2883,55.3471,51058.0
2019-02-08 12:05:00,65.96,66.0,65.85,65.88,45462.0,55.3555,55.389,55.2632,55.2883,45462.0
2019-02-08 12:10:00,65.9,65.92,65.81,65.88,39537.0,55.3051,55.3219,55.2296,55.2883,39537.0
2019-02-08 12:15:00,65.87,65.9,65.77,65.9,41631.0,55.2799,55.3051,55.196,55.3051,41631.0
2019-02-08 12:20:00,65.89,66.13,65.85,66.08,19334.0,55.2967,55.4981,55.2632,55.4562,19334.0
2019-02-08 12:25:00,66.09,66.21,66.03,66.21,347275.0,55.4646,55.5653,55.4142,55.5653,347275.0
2019-02-08 12:30:00,66.19,66.38,66.18,66.28,44200.0,55.5485,55.708,55.5401,55.624,44200.0
2019-02-08 12:35:00,66.29,66.32,66.2,66.26,11706.0,55.6324,55.6576,55.5569,55.6072,11706.0
2019-02-08 12:40:00,66.26,66.34,66.22,66.34,11305.0,55.6072,55.6744,55.5737,55.6744,11305.0
2019-02-08 12:45:00,66.35,66.37,66.29,66.29,14079.0,55.6828,55.6996,55.6324,55.6324,14079.0
2019-02-08 12:50:00,66.3,66.3,66.2,66.23,114200.0,55.6408,55.6408,55.5569,55.5821,114200.0
2019-02-08 12:55:00,66.23,66.31,66.04,66.04,35921.0,55.5821,55.6492,55.4226,55.4226,35921.0
2019-02-08 13:00:00,66.05,66.22,66.03,66.19,17889.0,55.431,55.5737,55.4142,55.5485,17889.0
2019-02-08 13:05:00,66.18,66.2,66.11,66.17,15829.0,55.5401,55.5569,55.4814,55.5317,15829.0
2019-02-08 13:10:00,66.2,66.24,65.91,65.96,47296.0,55.5569,55.5905,55.3135,55.3555,47296.0
2019-02-08 13:15:00,65.97,65.97,65.61,65.64,60824.0,55.3639,55.3639,55.0617,55.0869,60824.0
2019-02-08 13:20:00,65.61,65.82,65.61,65.77,58293.0,55.0617,55.238,55.0617,55.196,58293.0
2019-02-08 13:25:00,65.77,65.85,65.72,65.79,24552.0,55.196,55.2632,55.1541,55.2128,24552.0
2019-02-08 13:30:00,65.78,65.95,65.73,65.89,26579.0,55.2044,55.3471,55.1625,55.2967,26579.0
2019-02-08 13:35:00,65.9,65.92,65.8,65.81,22141.0,55.3051,55.3219,55.2212,55.2296,22141.0
2019-02-08 13:40:00,65.8,65.84,65.61,65.71,66687.0,55.2212,55.2548,55.0617,55.1457,66687.0
2019-02-08 13:45:00,65.71,65.71,65.58,65.64,52366.0,55.1457,55.1457,55.0366,55.0869,52366.0
2019-02-08 13:50:00,65.64,65.8,65.62,65.75,26075.0,55.0869,55.2212,55.0701,55.1792,26075.0
2019-02-08 13:55:00,65.76,65.91,65.75,65.91,37103.0,55.1876,55.3135,55.1792,55.3135,37103.0
2019-02-08 14:00:00,65.92,65.93,65.77,65.82,41554.0,55.3219,55.3303,55.196,55.238,41554.0
2019-02-08 14:05:00,65.81,65.96,65.79,65.96,19860.0,55.2296,55.3555,55.2128,55.3555,19860.0
2019-02-08 14:10:00,65.95,66.06,65.95,65.99,51582.0,55.3471,55.4394,55.3471,55.3807,51582.0
2019-02-08 14:15:00,65.99,66.03,65.84,65.91,34067.0,55.3807,55.4142,55.2548,55.3135,34067.0
2019-02-08 14:20:00,65.92,66.02,65.91,65.99,23201.0,55.3219,55.4058,55.3135,55.3807,23201.0
2019-02-08 14:25:00,66.0,66.1,65.99,66.08,22782.0,55.389,55.473,55.3807,55.4562,22782.0
2019-02-08 14:30:00,66.08,66.08,64.98,65.38,517746.0,55.4562,55.4562,54.533,54.8687,517746.0
2019-02-08 14:35:00,65.37,65.38,65.0,65.21,89449.0,54.8603,54.8687,54.5498,54.7261,89449.0
2019-02-08 14:40:00,65.2,65.5,65.14,65.5,41683.0,54.7177,54.9694,54.6673,54.9694,41683.0
2019-02-08 14:45:00,65.46,65.63,65.46,65.6,35784.0,54.9359,55.0785,54.9359,55.0534,35784.0
2019-02-08 14:50:00,65.61,65.65,65.53,65.58,28149.0,55.0617,55.0953,54.9946,55.0366,28149.0
2019-02-08 14:55:00,65.58,65.59,65.35,65.39,59036.0,55.0366,55.045,54.8435,54.8771,59036.0
2019-02-08 15:00:00,65.39,65.47,65.35,65.45,30943.0,54.8771,54.9443,54.8435,54.9275,30943.0
2019-02-08 15:05:00,65.47,65.55,65.44,65.52,32941.0,54.9443,55.0114,54.9191,54.9862,32941.0
2019-02-08 15:10:00,65.53,65.75,65.52,65.74,33333.0,54.9946,55.1792,54.9862,55.1708,33333.0
2019-02-08 15:15:00,65.74,65.78,65.65,65.78,37681.0,55.1708,55.2044,55.0953,55.2044,37681.0
2019-02-08 15:20:00,65.79,65.86,65.74,65.81,66197.0,55.2128,55.2716,55.1708,55.2296,66197.0
2019-02-08 15:25:00,65.81,65.85,65.75,65.76,33345.0,55.2296,55.2632,55.1792,55.1876,33345.0
2019-02-08 15:30:00,65.76,65.92,65.75,65.89,38590.0,55.1876,55.3219,55.1792,55.2967,38590.0
2019-02-08 15:35:00,65.89,65.99,65.86,65.98,35849.0,55.2967,55.3807,55.2716,55.3723,35849.0
2019-02-08 15:40:00,65.98,66.0,65.9,65.92,42463.0,55.3723,55.389,55.3051,55.3219,42463.0
2019-02-08 15:45:00,65.93,66.04,65.93,65.99,54168.0,55.3303,55.4226,55.3303,55.3807,54168.0
2019-02-08 15:50:00,66.01,66.01,65.9,65.92,57155.0,55.3974,55.3974,55.3051,55.3219,57155.0
2019-02-08 15:55:00,65.92,66.1,65.9,66.0,229894.0,55.3219,55.473,55.3051,55.389,229894.0
2019-02-11 09:30:00,65.97,66.6,65.93,66.48,75994.0,55.3639,55.8926,55.3303,55.7919,75994.0
2019-02-11 09:35:00,66.49,66.66,66.31,66.54,110260.0,55.8003,55.9429,55.6492,55.8422,110260.0
2019-02-11 09:40:00,66.54,66.6,66.21,66.24,63677.0,55.8422,55.8926,55.5653,55.5905,63677.0
2019-02-11 09:45:00,66.23,66.31,66.0,66.09,2261593.0,55.5821,55.6492,55.389,55.4646,2261593.0
2019-02-11 09:50:00,66.1,66.25,65.61,65.64,227368.0,55.473,55.5989,55.0617,55.0869,227368.0
2019-02-11 09:55:00,65.65,65.7,65.38,65.55,68580.0,55.0953,55.1373,54.8687,55.0114,68580.0
2019-02-11 10:00:00,65.59,65.9,65.55,65.75,73857.0,55.045,55.3051,55.0114,55.1792,73857.0
2019-02-11 10:05:00,65.76,65.95,65.67,65.81,58076.0,55.1876,55.3471,55.1121,55.2296,58076.0
2019-02-11 10:10:00,65.8,65.95,65.79,65.82,36779.0,55.2212,55.3471,55.2128,55.238,36779.0
2019-02-11 10:15:00,65.82,65.91,65.72,65.84,51839.0,55.238,55.3135,55.1541,55.2548,51839.0
2019-02-11 10:20:00,65.85,65.89,65.67,65.75,57397.0,55.2632,55.2967,55.1121,55.1792,57397.0
2019-02-11 10:25:00,65.74,65.87,65.73,65.84,38436.0,55.1708,55.2799,55.1625,55.2548,38436.0
2019-02-11 10:30:00,65.85,65.95,65.74,65.93,61524.0,55.2632,55.3471,55.1708,55.3303,61524.0
2019-02-11 10:35:00,65.94,66.14,65.94,66.03,99441.0,55.3387,55.5065,55.3387,55.4142,99441.0
2019-02-11 10:40:00,66.03,66.2,66.03,66.14,61609.0,55.4142,55.5569,55.4142,55.5065,61609.0
2019-02-11 10:45:00,66.14,66.3,66.1,66.28,89318.0,55.5065,55.6408,55.473,55.624,89318.0
2019-02-11 10:50:00,66.3,66.3,66.19,66.25,45954.0,55.6408,55.6408,55.5485,55.5989,45954.0
2019-02-11 10:55:00,66.25,66.28,66.15,66.17,39568.0,55.5989,55.624,55.5149,55.5317,39568.0
2019-02-11 11:00:00,66.18,66.28,66.17,66.24,63053.0,55.5401,55.624,55.5317,55.5905,63053.0
2019-02-11 11:05:00,66.24,66.4,65.89,65.97,101820.0,55.5905,55.7247,55.2967,55.3639,101820.0
2019-02-11 11:10:00,65.96,66.09,65.93,65.93,206878.0,55.3555,55.4646,55.3303,55.3303,206878.0
2019-02-11 11:15:00,65.94,66.11,65.94,66.06,34922.0,55.3387,55.4814,55.3387,55.4394,34922.0
2019-02-11 11:20:00,66.05,66.22,66.05,66.2,49191.0,55.431,55.5737,55.431,55.5569,49191.0
2019-02-11 11:25:00,66.19,66.26,66.15,66.22,52971.0,55.5485,55.6072,55.5149,55.5737,52971.0
2019-02-11 11:30:00,66.21,66.26,66.07,66.26,56772.0,55.5653,55.6072,55.4478,55.6072,56772.0
2019-02-11 11:35:00,66.26,66.28,66.19,66.24,33405.0,55.6072,55.624,55.5485,55.5905,33405.0
2019-02-11 11:40:00,66.26,66.41,66.23,66.38,80036.0,55.6072,55.7331,55.5821,55.708,80036.0
2019-02-11 11:45:00,66.39,66.53,66.38,66.52,29349.0,55.7163,55.8338,55.708,55.8254,29349.0
2019-02-11 11:50:00,66.52,66.52,66.37,66.45,47453.0,55.8254,55.8254,55.6996,55.7667,47453.0
2019-02-11 11:55:00,66.44,66.46,66.32,66.41,43257.0,55.7583,55.7751,55.6576,55.7331,43257.0
2019-02-11 12:00:00,66.39,66.64,66.37,66.59,28787.0,55.7163,55.9262,55.6996,55.8842,28787.0
2019-02-11 12:05:00,66.59,66.73,66.59,66.63,90329.0,55.8842,56.0017,55.8842,55.9178,90329.0
2019-02-11 12:10:00,66.64,66.79,66.62,66.69,57715.0,55.9262,56.052,55.9094,55.9681,57715.0
2019-02-11 12:15:00,66.69,66.71,66.47,66.49,54417.0,55.9681,55.9849,55.7835,55.8003,54417.0
2019-02-11 12:20:00,66.48,66.75,66.43,66.75,38750.0,55.7919,56.0185,55.7499,56.0185,38750.0
2019-02-11 12:25:00,66.74,66.81,66.69,66.69,45525.0,56.0101,56.0688,55.9681,55.9681,45525.0
2019-02-11 12:30:00,66.7,66.74,66.62,66.68,22375.0,55.9765,56.0101,55.9094,55.9597,22375.0
2019-02-11 12:35:00,66.68,66.73,66.65,66.7,22449.0,55.9597,56.0017,55.9345,55.9765,22449.0
2019-02-11 12:40:00,66.69,66.81,66.68,66.72,16442.0,55.9681,56.0688,55.9597,55.9933,16442.0
2019-02-11 12:45:00,66.72,66.86,66.72,66.76,20778.0,55.9933,56.1108,55.9933,56.0269,20778.0
2019-02-11 12:50:00,66.77,66.8,66.73,66.74,14228.0,56.0352,56.0604,56.0017,56.0101,14228.0
2019-02-11 12:55:00,66.75,66.81,66.72,66.75,16480.0,56.0185,56.0688,55.9933,56.0185,16480.0
2019-02-11 13:00:00,66.76,66.78,66.68,66.78,22265.0,56.0269,56.0436,55.9597,56.0436,22265.0
2019-02-11 13:05:00,66.78,66.79,66.64,66.64,35784.0,56.0436,56.052,55.9262,55.9262,35784.0
2019-02-11 13:10:00,66.62,66.62,66.53,66.57,15973.0,55.9094,55.9094,55.8338,55.8674,15973.0
2019-02-11 13:15:00,66.55,66.55,66.45,66.49,17212.0,55.8506,55.8506,55.7667,55.8003,17212.0
2019-02-11 13:20:00,66.49,66.51,66.41,66.41,18558.0,55.8003,55.8171,55.7331,55.7331,18558.0
2019-02-11 13:25:00,66.41,66.44,66.31,66.31,39716.0,55.7331,55.7583,55.6492,55.6492,39716.0
2019-02-11 13:30:00,66.3,66.39,66.26,66.26,26384.0,55.6408,55.7163,55.6072,55.6072,26384.0
2019-02-11 13:35:00,66.25,66.35,66.23,66.24,33659.0,55.5989,55.6828,55.5821,55.5905,33659.0
2019-02-11 13:40:00,66.26,66.27,66.1,66.1,13423.0,55.6072,55.6156,55.473,55.473,13423.0
2019-02-11 13:45:00,66.09,66.1,66.03,66.06,13202.0,55.4646,55.473,55.4142,55.4394,13202.0
2019-02-11 13:50:00,66.07,66.16,66.04,66.14,13407.0,55.4478,55.5233,55.4226,55.5065,13407.0
2019-02-11 13:55:00,66.14,66.24,66.11,66.23,14514.0,55.5065,55.5905,55.4814,55.5821,14514.0
2019-02-11 14:00:00,66.23,66.25,66.17,66.21,20975.0,55.5821,55.5989,55.5317,55.5653,20975.0
2019-02-11 14:05:00,66.2,66.2,66.1,66.17,19338.0,55.5569,55.5569,55.473,55.5317,19338.0
2019-02-11 14:10:00,66.18,66.21,66.12,66.17,15126.0,55.5401,55.5653,55.4898,55.5317,15126.0
2019-02-11 14:15:00,66.18,66.18,66.1,66.1,13580.0,55.5401,55.5401,55.473,55.473,13580.0
2019-02-11 14:20:00,66.11,66.22,66.1,66.14,55958.0,55.4814,55.5737,55.473,55.5065,55958.0
2019-02-11 14:25:00,66.14,66.17,66.07,66.08,25601.0,55.5065,55.5317,55.4478,55.4562,25601.0
2019-02-11 14:30:00,66.09,66.11,66.02,66.03,24671.0,55.4646,55.4814,55.4058,55.4142,24671.0
2019-02-11 14:35:00,66.02,66.06,65.94,66.06,16943.0,55.4058,55.4394,55.3387,55.4394,16943.0
2019-02-11 14:40:00,66.06,66.15,66.05,66.14,19400.0,55.4394,55.5149,55.431,55.5065,19400.0
2019-02-11 14:45:00,66.14,66.14,65.83,65.89,45054.0,55.5065,55.5065,55.2464,55.2967,45054.0
2019-02-11 14:50:00,65.92,66.03,65.91,65.99,12611.0,55.3219,55.4142,55.3135,55.3807,12611.0
2019-02-11 14:55:00,65.99,66.02,65.98,66.0,54696.0,55.3807,55.4058,55.3723,55.389,54696.0
2019-02-11 15:00:00,65.99,66.22,65.97,66.06,98708.0,55.3807,55.5737,55.3639,55.4394,98708.0
2019-02-11 15:05:00,66.07,66.09,65.96,66.0,39886.0,55.4478,55.4646,55.3555,55.389,39886.0
2019-02-11 15:10:00,66.0,66.07,65.99,66.04,18401.0,55.389,55.4478,55.3807,55.4226,18401.0
2019-02-11 15:15:00,66.04,66.12,66.0,66.04,39499.0,55.4226,55.4898,55.389,55.4226,39499.0
2019-02-11 15:20:00,66.04,66.12,66.0,66.1,39322.0,55.4226,55.4898,55.389,55.473,39322.0
2019-02-11 15:25:00,66.09,66.1,65.99,66.03,49958.0,55.4646,55.473,55.3807,55.4142,49958.0
2019-02-11 15:30:00,66.03,66.06,65.92,65.94,31258.0,55.4142,55.4394,55.3219,55.3387,31258.0
2019-02-11 15:35:00,65.95,66.11,65.92,66.06,58763.0,55.3471,55.4814,55.3219,55.4394,58763.0
2019-02-11 15:40:00,66.06,66.09,65.99,66.0,67814.0,55.4394,55.4646,55.3807,55.389,67814.0
2019-02-11 15:45:00,65.99,66.11,65.95,65.96,74260.0,55.3807,55.4814,55.3471,55.3555,74260.0
2019-02-11 15:50:00,65.96,66.09,65.94,66.06,70542.0,55.3555,55.4646,55.3387,55.4394,70542.0
2019-02-11 15:55:00,66.05,66.06,65.9,65.93,201252.0,55.431,55.4394,55.3051,55.3303,201252.0
2019-02-12 09:30:00,67.0,67.26,66.45,66.49,90746.0,56.2283,56.4465,55.7667,55.8003,90746.0
2019-02-12 09:35:00,66.49,66.98,66.46,66.88,59471.0,55.8003,56.2115,55.7751,56.1276,59471.0
2019-02-12 09:40:00,66.91,67.05,66.76,66.76,60187.0,56.1527,56.2702,56.0269,56.0269,60187.0
2019-02-12 09:45:00,66.82,67.01,66.8,66.95,27063.0,56.0772,56.2367,56.0604,56.1863,27063.0
2019-02-12 09:50:00,66.95,67.12,66.86,66.95,62510.0,56.1863,56.329,56.1108,56.1863,62510.0
2019-02-12 09:55:00,66.95,67.06,66.89,67.02,105047.0,56.1863,56.2786,56.136,56.2451,105047.0
2019-02-12 10:00:00,67.05,67.25,67.04,67.2,45188.0,56.2702,56.4381,56.2618,56.3961,45188.0
2019-02-12 10:05:00,67.21,67.22,67.07,67.09,41489.0,56.4045,56.4129,56.287,56.3038,41489.0
2019-02-12 10:10:00,67.11,67.13,67.0,67.06,33048.0,56.3206,56.3374,56.2283,56.2786,33048.0
2019-02-12 10:15:00,67.06,67.16,67.06,67.15,35491.0,56.2786,56.3625,56.2786,56.3542,35491.0
2019-02-12 10:20:00,67.16,67.25,67.12,67.25,20621.0,56.3625,56.4381,56.329,56.4381,20621.0
2019-02-12 10:25:00,67.25,67.36,67.21,67.23,42149.0,56.4381,56.5304,56.4045,56.4213,42149.0
2019-02-12 10:30:00,67.29,67.3,67.18,67.19,21321.0,56.4716,56.48,56.3793,56.3877,21321.0
2019-02-12 10:35:00,67.19,67.2,67.09,67.14,24651.0,56.3877,56.3961,56.3038,56.3458,24651.0
2019-02-12 10:40:00,67.14,67.14,67.02,67.02,25983.0,56.3458,56.3458,56.2451,56.2451,25983.0
2019-02-12 10:45:00,67.01,67.06,66.94,67.0,30179.0,56.2367,56.2786,56.1779,56.2283,30179.0
2019-02-12 10:50:00,67.0,67.19,66.97,67.06,52731.0,56.2283,56.3877,56.2031,56.2786,52731.0
2019-02-12 10:55:00,67.06,67.2,67.0,67.14,41318.0,56.2786,56.3961,56.2283,56.3458,41318.0
2019-02-12 11:00:00,67.15,67.34,67.14,67.26,34087.0,56.3542,56.5136,56.3458,56.4465,34087.0
2019-02-12 11:05:00,67.26,67.27,67.2,67.25,21645.0,56.4465,56.4549,56.3961,56.4381,21645.0
2019-02-12 11:10:00,67.25,67.39,67.25,67.38,43364.0,56.4381,56.5556,56.4381,56.5472,43364.0
2019-02-12 11:15:00,67.38,67.46,67.37,67.43,32190.0,56.5472,56.6143,56.5388,56.5891,32190.0
2019-02-12 11:20:00,67.42,67.49,67.35,67.48,28553.0,56.5807,56.6395,56.522,56.6311,28553.0
2019-02-12 11:25:00,67.47,67.52,67.35,67.38,41750.0,56.6227,56.6647,56.522,56.5472,41750.0
2019-02-12 11:30:00,67.41,67.41,67.33,67.39,77069.0,56.5724,56.5724,56.5052,56.5556,77069.0
2019-02-12 11:35:00,67.4,67.45,67.33,67.37,82194.0,56.564,56.6059,56.5052,56.5388,82194.0
2019-02-12 11:40:00,67.37,67.38,67.25,67.27,48708.0,56.5388,56.5472,56.4381,56.4549,48708.0
2019-02-12 11:45:00,67.26,67.27,67.18,67.27,21271.0,56.4465,56.4549,56.3793,56.4549,21271.0
2019-02-12 11:50:00,67.28,67.38,67.25,67.38,41591.0,56.4633,56.5472,56.4381,56.5472,41591.0
2019-02-12 11:55:00,67.37,67.44,67.35,67.43,45218.0,56.5388,56.5975,56.522,56.5891,45218.0
2019-02-12 12:00:00,67.43,67.45,67.39,67.41,21711.0,56.5891,56.6059,56.5556,56.5724,21711.0
2019-02-12 12:05:00,67.4,67.4,67.3,67.34,21916.0,56.564,56.564,56.48,56.5136,21916.0
2019-02-12 12:10:00,67.34,67.36,67.28,67.31,21965.0,56.5136,56.5304,56.4633,56.4884,21965.0
2019-02-12 12:15:00,67.3,67.34,67.24,67.24,19860.0,56.48,56.5136,56.4297,56.4297,19860.0
2019-02-12 12:20:00,67.25,67.29,67.19,67.26,22615.0,56.4381,56.4716,56.3877,56.4465,22615.0
2019-02-12 12:25:00,67.28,67.35,67.28,67.32,18526.0,56.4633,56.522,56.4633,56.4968,18526.0
2019-02-12 12:30:00,67.31,67.35,67.29,67.33,31254.0,56.4884,56.522,56.4716,56.5052,31254.0
2019-02-12 12:35:00,67.34,67.35,67.3,67.33,30908.0,56.5136,56.522,56.48,56.5052,30908.0
2019-02-12 12:40:00,67.34,67.34,67.21,67.22,20869.0,56.5136,56.5136,56.4045,56.4129,20869.0
2019-02-12 12:45:00,67.2,67.22,67.13,67.2,28970.0,56.3961,56.4129,56.3374,56.3961,28970.0
2019-02-12 12:50:00,67.2,67.26,67.19,67.22,24891.0,56.3961,56.4465,56.3877,56.4129,24891.0
2019-02-12 12:55:00,67.22,67.22,67.16,67.16,20139.0,56.4129,56.4129,56.3625,56.3625,20139.0
2019-02-12 13:00:00,67.16,67.21,67.14,67.17,21077.0,56.3625,56.4045,56.3458,56.3709,21077.0
2019-02-12 13:05:00,67.17,67.22,67.14,67.2,20798.0,56.3709,56.4129,56.3458,56.3961,20798.0
2019-02-12 13:10:00,67.2,67.23,67.17,67.2,19388.0,56.3961,56.4213,56.3709,56.3961,19388.0
2019-02-12 13:15:00,67.19,67.2,67.08,67.14,28500.0,56.3877,56.3961,56.2954,56.3458,28500.0
2019-02-12 13:20:00,67.13,67.17,67.08,67.13,40576.0,56.3374,56.3709,56.2954,56.3374,40576.0
2019-02-12 13:25:00,67.14,67.23,67.11,67.21,17024.0,56.3458,56.4213,56.3206,56.4045,17024.0
2019-02-12 13:30:00,67.22,67.34,67.21,67.32,23714.0,56.4129,56.5136,56.4045,56.4968,23714.0
2019-02-12 13:35:00,67.31,67.34,67.26,67.29,16436.0,56.4884,56.5136,56.4465,56.4716,16436.0
2019-02-12 13:40:00,67.29,67.29,67.24,67.25,15412.0,56.4716,56.4716,56.4297,56.4381,15412.0
2019-02-12 13:45:00,67.25,67.26,67.19,67.25,19578.0,56.4381,56.4465,56.3877,56.4381,19578.0
2019-02-12 13:50:00,67.25,67.4,67.24,67.4,17473.0,56.4381,56.564,56.4297,56.564,17473.0
2019-02-12 13:55:00,67.39,67.39,67.27,67.31,23457.0,56.5556,56.5556,56.4549,56.4884,23457.0
2019-02-12 14:00:00,67.31,67.33,67.12,67.14,34069.0,56.4884,56.5052,56.329,56.3458,34069.0
2019-02-12 14:05:00,67.13,67.18,67.07,67.14,25056.0,56.3374,56.3793,56.287,56.3458,25056.0
2019-02-12 14:10:00,67.13,67.21,67.07,67.19,33186.0,56.3374,56.4045,56.287,56.3877,33186.0
2019-02-12 14:15:00,67.18,67.29,67.18,67.25,27107.0,56.3793,56.4716,56.3793,56.4381,27107.0
2019-02-12 14:20:00,67.25,67.29,67.24,67.27,28363.0,56.4381,56.4716,56.4297,56.4549,28363.0
2019-02-12 14:25:00,67.27,67.27,67.21,67.24,23920.0,56.4549,56.4549,56.4045,56.4297,23920.0
2019-02-12 14:30:00,67.23,67.24,67.16,67.2,21579.0,56.4213,56.4297,56.3625,56.3961,21579.0
2019-02-12 14:35:00,67.19,67.28,67.19,67.23,21245.0,56.3877,56.4633,56.3877,56.4213,21245.0
2019-02-12 14:40:00,67.23,67.25,67.18,67.23,18625.0,56.4213,56.4381,56.3793,56.4213,18625.0
2019-02-12 14:45:00,67.22,67.3,67.22,67.28,22783.0,56.4129,56.48,56.4129,56.4633,22783.0
2019-02-12 14:50:00,67.28,67.29,67.2,67.22,32916.0,56.4633,56.4716,56.3961,56.4129,32916.0
2019-02-12 14:55:00,67.22,67.22,67.14,67.2,40841.0,56.4129,56.4129,56.3458,56.3961,40841.0
2019-02-12 15:00:00,67.2,67.27,67.15,67.18,61523.0,56.3961,56.4549,56.3542,56.3793,61523.0
2019-02-12 15:05:00,67.18,67.29,67.18,67.25,30117.0,56.3793,56.4716,56.3793,56.4381,30117.0
2019-02-12 15:10:00,67.26,67.29,67.18,67.2,33773.0,56.4465,56.4716,56.3793,56.3961,33773.0
2019-02-12 15:15:00,67.19,67.24,67.14,67.14,32219.0,56.3877,56.4297,56.3458,56.3458,32219.0
2019-02-12 15:20:00,67.15,67.15,67.12,67.14,37260.0,56.3542,56.3542,56.329,56.3458,37260.0
2019-02-12 15:25:00,67.14,67.19,67.12,67.14,43386.0,56.3458,56.3877,56.329,56.3458,43386.0
2019-02-12 15:30:00,67.14,67.14,67.04,67.06,54169.0,56.3458,56.3458,56.2618,56.2786,54169.0
2019-02-12 15:35:00,67.07,67.17,67.07,67.11,48797.0,56.287,56.3709,56.287,56.3206,48797.0
2019-02-12 15:40:00,67.11,67.18,67.1,67.16,47896.0,56.3206,56.3793,56.3122,56.3625,47896.0
2019-02-12 15:45:00,67.16,67.16,67.1,67.13,45757.0,56.3625,56.3625,56.3122,56.3374,45757.0
2019-02-12 15:50:00,67.12,67.2,67.11,67.2,84717.0,56.329,56.3961,56.3206,56.3961,84717.0
2019-02-12 15:55:00,67.2,67.21,67.11,67.13,134267.0,56.3961,56.4045,56.3206,56.3374,134267.0
2019-02-13 09:30:00,67.48,67.78,67.27,67.65,197968.0,56.6311,56.8829,56.4549,56.7738,197968.0
2019-02-13 09:35:00,67.66,68.13,67.66,68.13,30661.0,56.7822,57.1766,56.7822,57.1766,30661.0
2019-02-13 09:40:00,68.13,68.18,67.93,68.0,53177.0,57.1766,57.2186,57.0088,57.0675,53177.0
2019-02-13 09:45:00,68.02,68.21,67.94,68.21,31839.0,57.0843,57.2437,57.0171,57.2437,31839.0
2019-02-13 09:50:00,68.2,68.29,68.15,68.22,88710.0,57.2353,57.3109,57.1934,57.2521,88710.0
2019-02-13 09:55:00,68.19,68.44,68.19,68.4,97842.0,57.227,57.4368,57.227,57.4032,97842.0
2019-02-13 10:00:00,68.41,68.43,68.01,68.09,58083.0,57.4116,57.4284,57.0759,57.143,58083.0
2019-02-13 10:05:00,68.06,68.06,67.87,67.95,32755.0,57.1179,57.1179,56.9584,57.0255,32755.0
2019-02-13 10:10:00,67.95,68.02,67.74,67.78,58781.0,57.0255,57.0843,56.8493,56.8829,58781.0
2019-02-13 10:15:00,67.78,67.9,67.69,67.88,23108.0,56.8829,56.9836,56.8073,56.9668,23108.0
2019-02-13 10:20:00,67.88,67.93,67.76,67.93,21091.0,56.9668,57.0088,56.8661,57.0088,21091.0
2019-02-13 10:25:00,67.94,67.95,67.66,67.71,38254.0,57.0171,57.0255,56.7822,56.8241,38254.0
2019-02-13 10:30:00,67.7,67.72,67.52,67.55,19987.0,56.8157,56.8325,56.6647,56.6898,19987.0
2019-02-13 10:35:00,67.57,67.73,67.57,67.64,40079.0,56.7066,56.8409,56.7066,56.7654,40079.0
2019-02-13 10:40:00,67.64,67.64,67.57,67.61,17385.0,56.7654,56.7654,56.7066,56.7402,17385.0
2019-02-13 10:45:00,67.61,67.64,67.43,67.5,19729.0,56.7402,56.7654,56.5891,56.6479,19729.0
2019-02-13 10:50:00,67.51,67.55,67.33,67.4,19612.0,56.6563,56.6898,56.5052,56.564,19612.0
2019-02-13 10:55:00,67.4,67.64,67.4,67.62,14158.0,56.564,56.7654,56.564,56.7486,14158.0
2019-02-13 11:00:00,67.64,67.85,67.64,67.85,28538.0,56.7654,56.9416,56.7654,56.9416,28538.0
2019-02-13 11:05:00,67.85,67.87,67.71,67.72,16381.0,56.9416,56.9584,56.8241,56.8325,16381.0
2019-02-13 11:10:00,67.71,67.81,67.7,67.8,20102.0,56.8241,56.908,56.8157,56.8997,20102.0
2019-02-13 11:15:00,67.8,67.83,67.7,67.7,17775.0,56.8997,56.9248,56.8157,56.8157,17775.0
2019-02-13 11:20:00,67.7,67.79,67.65,67.77,18908.0,56.8157,56.8913,56.7738,56.8745,18908.0
2019-02-13 11:25:00,67.77,67.81,67.7,67.7,21903.0,56.8745,56.908,56.8157,56.8157,21903.0
2019-02-13 11:30:00,67.71,67.71,67.56,67.6,19268.0,56.8241,56.8241,56.6982,56.7318,19268.0
2019-02-13 11:35:00,67.59,67.65,67.54,67.62,17628.0,56.7234,56.7738,56.6815,56.7486,17628.0
2019-02-13 11:40:00,67.63,67.67,67.54,67.62,28362.0,56.757,56.7906,56.6815,56.7486,28362.0
2019-02-13 11:45:00,67.61,67.69,67.6,67.67,11813.0,56.7402,56.8073,56.7318,56.7906,11813.0
2019-02-13 11:50:00,67.66,67.79,67.62,67.77,18773.0,56.7822,56.8913,56.7486,56.8745,18773.0
2019-02-13 11:55:00,67.79,67.8,67.67,67.69,19579.0,56.8913,56.8997,56.7906,56.8073,19579.0
2019-02-13 12:00:00,67.69,67.72,67.67,67.69,26591.0,56.8073,56.8325,56.7906,56.8073,26591.0
2019-02-13 12:05:00,67.69,67.7,67.63,67.64,22730.0,56.8073,56.8157,56.757,56.7654,22730.0
2019-02-13 12:10:00,67.65,67.72,67.63,67.71,24620.0,56.7738,56.8325,56.757,56.8241,24620.0
2019-02-13 12:15:00,67.72,67.72,67.67,67.71,41206.0,56.8325,56.8325,56.7906,56.8241,41206.0
2019-02-13 12:20:00,67.71,67.72,67.67,67.67,16316.0,56.8241,56.8325,56.7906,56.7906,16316.0
2019-02-13 12:25:00,67.67,67.77,67.66,67.75,15366.0,56.7906,56.8745,56.7822,56.8577,15366.0
2019-02-13 12:30:00,67.74,67.88,67.72,67.85,38179.0,56.8493,56.9668,56.8325,56.9416,38179.0
2019-02-13 12:35:00,67.85,68.0,67.85,67.91,87391.0,56.9416,57.0675,56.9416,56.992,87391.0
2019-02-13 12:40:00,67.91,67.97,67.88,67.97,21704.0,56.992,57.0423,56.9668,57.0423,21704.0
2019-02-13 12:45:00,67.98,68.03,67.95,68.02,27233.0,57.0507,57.0927,57.0255,57.0843,27233.0
2019-02-13 12:50:00,68.02,68.02,67.94,67.97,27110.0,57.0843,57.0843,57.0171,57.0423,27110.0
2019-02-13 12:55:00,67.98,68.03,67.98,68.01,28794.0,57.0507,57.0927,57.0507,57.0759,28794.0
2019-02-13 13:00:00,68.0,68.1,67.98,68.06,23166.0,57.0675,57.1514,57.0507,57.1179,23166.0
2019-02-13 13:05:00,68.06,68.07,67.96,68.03,20665.0,57.1179,57.1262,57.0339,57.0927,20665.0
2019-02-13 13:10:00,68.02,68.03,67.96,67.96,24449.0,57.0843,57.0927,57.0339,57.0339,24449.0
2019-02-13 13:15:00,67.97,68.06,67.97,68.03,21190.0,57.0423,57.1179,57.0423,57.0927,21190.0
2019-02-13 13:20:00,68.03,68.07,68.02,68.06,16535.0,57.0927,57.1262,57.0843,57.1179,16535.0
2019-02-13 13:25:00,68.06,68.07,67.96,68.06,169079.0,57.1179,57.1262,57.0339,57.1179,169079.0
2019-02-13 13:30:00,68.05,68.06,67.96,67.97,13701.0,57.1095,57.1179,57.0339,57.0423,13701.0
2019-02-13 13:35:00,67.98,68.05,67.98,68.0,9201.0,57.0507,57.1095,57.0507,57.0675,9201.0
2019-02-13 13:40:00,68.0,68.01,67.95,67.97,13456.0,57.0675,57.0759,57.0255,57.0423,13456.0
2019-02-13 13:45:00,67.97,68.0,67.95,67.98,23121.0,57.0423,57.0675,57.0255,57.0507,23121.0
2019-02-13 13:50:00,67.99,68.05,67.96,67.97,18868.0,57.0591,57.1095,57.0339,57.0423,18868.0
2019-02-13 13:55:00,67.97,67.99,67.92,67.94,11304.0,57.0423,57.0591,57.0004,57.0171,11304.0
2019-02-13 14:00:00,67.93,67.97,67.89,67.94,10513.0,57.0088,57.0423,56.9752,57.0171,10513.0
2019-02-13 14:05:00,67.93,67.94,67.87,67.88,16732.0,57.0088,57.0171,56.9584,56.9668,16732.0
2019-02-13 14:10:00,67.89,67.93,67.88,67.91,7904.0,56.9752,57.0088,56.9668,56.992,7904.0
2019-02-13 14:15:00,67.92,67.93,67.87,67.91,27277.0,57.0004,57.0088,56.9584,56.992,27277.0
2019-02-13 14:20:00,67.91,67.92,67.86,67.87,22043.0,56.992,57.0004,56.95,56.9584,22043.0
2019-02-13 14:25:00,67.86,67.86,67.74,67.76,58852.0,56.95,56.95,56.8493,56.8661,58852.0
2019-02-13 14:30:00,67.77,67.83,67.74,67.75,24098.0,56.8745,56.9248,56.8493,56.8577,24098.0
2019-02-13 14:35:00,67.76,67.79,67.76,67.79,9266.0,56.8661,56.8913,56.8661,56.8913,9266.0
2019-02-13 14:40:00,67.78,67.81,67.73,67.78,18267.0,56.8829,56.908,56.8409,56.8829,18267.0
2019-02-13 14:45:00,67.77,67.91,67.75,67.85,46709.0,56.8745,56.992,56.8577,56.9416,46709.0
2019-02-13 14:50:00,67.85,67.89,67.77,67.82,26820.0,56.9416,56.9752,56.8745,56.9164,26820.0
2019-02-13 14:55:00,67.82,67.98,67.8,67.98,35230.0,56.9164,57.0507,56.8997,57.0507,35230.0
2019-02-13 15:00:00,67.97,68.15,67.96,68.06,40436.0,57.0423,57.1934,57.0339,57.1179,40436.0
2019-02-13 15:05:00,68.05,68.07,67.98,68.03,62972.0,57.1095,57.1262,57.0507,57.0927,62972.0
2019-02-13 15:10:00,68.02,68.2,67.99,68.18,66988.0,57.0843,57.2353,57.0591,57.2186,66988.0
2019-02-13 15:15:00,68.19,68.29,68.18,68.27,69004.0,57.227,57.3109,57.2186,57.2941,69004.0
2019-02-13 15:20:00,68.28,68.36,68.21,68.27,65091.0,57.3025,57.3696,57.2437,57.2941,65091.0
2019-02-13 15:25:00,68.26,68.26,68.2,68.23,42051.0,57.2857,57.2857,57.2353,57.2605,42051.0
2019-02-13 15:30:00,68.23,68.25,68.03,68.04,56624.0,57.2605,57.2773,57.0927,57.1011,56624.0
2019-02-13 15:35:00,68.03,68.05,67.96,67.98,69976.0,57.0927,57.1095,57.0339,57.0507,69976.0
2019-02-13 15:40:00,67.98,67.99,67.73,67.73,73650.0,57.0507,57.0591,56.8409,56.8409,73650.0
2019-02-13 15:45:00,67.73,67.75,67.51,67.56,104507.0,56.8409,56.8577,56.6563,56.6982,104507.0
2019-02-13 15:50:00,67.56,67.6,67.42,67.46,130707.0,56.6982,56.7318,56.5807,56.6143,130707.0
2019-02-13 15:55:00,67.47,67.48,67.21,67.4,258188.0,56.6227,56.6311,56.4045,56.564,258188.0
2019-02-14 09:30:00,61.46,62.38,61.0,61.52,694510.0,51.5789,52.351,51.1929,51.6293,694510.0
2019-02-14 09:35:00,61.58,62.21,61.12,62.15,354653.0,51.6797,52.2084,51.2936,52.158,354653.0
2019-02-14 09:40:00,62.12,63.04,62.12,62.71,726286.0,52.1328,52.9049,52.1328,52.628,726286.0
2019-02-14 09:45:00,62.76,63.25,62.5,63.13,309530.0,52.6699,53.0812,52.4517,52.9805,309530.0
2019-02-14 09:50:00,63.11,63.38,62.62,62.88,171937.0,52.9637,53.1903,52.5525,52.7707,171937.0
2019-02-14 09:55:00,62.86,63.25,62.62,63.14,125442.0,52.7539,53.0812,52.5525,52.9889,125442.0
2019-02-14 10:00:00,63.14,63.17,62.01,62.16,268102.0,52.9889,53.014,52.0405,52.1664,268102.0
2019-02-14 10:05:00,62.12,62.19,61.51,61.63,224731.0,52.1328,52.1916,51.6209,51.7216,224731.0
2019-02-14 10:10:00,61.63,61.75,61.25,61.32,232917.0,51.7216,51.8223,51.4027,51.4615,232917.0
2019-02-14 10:15:00,61.4,61.59,61.02,61.44,264162.0,51.5286,51.688,51.2097,51.5622,264162.0
2019-02-14 10:20:00,61.47,61.65,61.39,61.55,118882.0,51.5873,51.7384,51.5202,51.6545,118882.0
2019-02-14 10:25:00,61.55,61.84,61.51,61.76,111860.0,51.6545,51.8979,51.6209,51.8307,111860.0
2019-02-14 10:30:00,61.77,62.04,61.45,61.94,173659.0,51.8391,52.0657,51.5706,51.9818,173659.0
2019-02-14 10:35:00,61.94,62.02,61.7,61.74,136545.0,51.9818,52.0489,51.7804,51.8139,136545.0
2019-02-14 10:40:00,61.74,61.8,61.49,61.71,124251.0,51.8139,51.8643,51.6041,51.7888,124251.0
2019-02-14 10:45:00,61.69,62.22,61.69,62.03,163387.0,51.772,52.2168,51.772,52.0573,163387.0
2019-02-14 10:50:00,62.05,62.37,61.9,62.3,85684.0,52.0741,52.3426,51.9482,52.2839,85684.0
2019-02-14 10:55:00,62.27,62.85,62.17,62.85,118725.0,52.2587,52.7455,52.1748,52.7455,118725.0
2019-02-14 11:00:00,62.88,62.95,62.3,62.35,116865.0,52.7707,52.8294,52.2839,52.3259,116865.0
2019-02-14 11:05:00,62.36,62.57,62.26,62.39,78352.0,52.3343,52.5105,52.2503,52.3594,78352.0
2019-02-14 11:10:00,62.41,62.89,62.41,62.75,104721.0,52.3762,52.779,52.3762,52.6616,104721.0
2019-02-14 11:15:00,62.74,62.81,62.59,62.78,46087.0,52.6532,52.7119,52.5273,52.6867,46087.0
2019-02-14 11:20:00,62.75,62.87,62.69,62.8,40903.0,52.6616,52.7623,52.6112,52.7035,40903.0
2019-02-14 11:25:00,62.83,62.91,62.7,62.84,42673.0,52.7287,52.7958,52.6196,52.7371,42673.0
2019-02-14 11:30:00,62.87,63.0,62.82,62.93,166572.0,52.7623,52.8714,52.7203,52.8126,166572.0
2019-02-14 11:35:00,62.93,63.02,62.87,62.96,76208.0,52.8126,52.8881,52.7623,52.8378,76208.0
2019-02-14 11:40:00,62.95,63.14,62.9,63.03,78544.0,52.8294,52.9889,52.7874,52.8965,78544.0
2019-02-14 11:45:00,63.05,63.24,63.05,63.15,58294.0,52.9133,53.0728,52.9133,52.9972,58294.0
2019-02-14 11:50:00,63.16,63.34,63.09,63.29,50567.0,53.0056,53.1567,52.9469,53.1147,50567.0
2019-02-14 11:55:00,63.29,63.5,63.27,63.45,125631.0,53.1147,53.291,53.098,53.249,125631.0
2019-02-14 12:00:00,63.45,63.66,63.32,63.47,116953.0,53.249,53.4253,53.1399,53.2658,116953.0
2019-02-14 12:05:00,63.49,63.52,63.14,63.48,92652.0,53.2826,53.3078,52.9889,53.2742,92652.0
2019-02-14 12:10:00,63.49,63.49,63.19,63.25,43459.0,53.2826,53.2826,53.0308,53.0812,43459.0
2019-02-14 12:15:00,63.25,63.26,63.09,63.14,50141.0,53.0812,53.0896,52.9469,52.9889,50141.0
2019-02-14 12:20:00,63.14,63.53,63.13,63.51,45820.0,52.9889,53.3162,52.9805,53.2994,45820.0
2019-02-14 12:25:00,63.51,63.56,63.33,63.52,65778.0,53.2994,53.3413,53.1483,53.3078,65778.0
2019-02-14 12:30:00,63.51,63.56,63.43,63.5,66016.0,53.2994,53.3413,53.2322,53.291,66016.0
2019-02-14 12:35:00,63.49,63.63,63.16,63.16,119167.0,53.2826,53.4001,53.0056,53.0056,119167.0
2019-02-14 12:40:00,63.17,63.3,62.88,63.07,69606.0,53.014,53.1231,52.7707,52.9301,69606.0
2019-02-14 12:45:00,63.08,63.17,62.71,62.88,67508.0,52.9385,53.014,52.628,52.7707,67508.0
2019-02-14 12:50:00,62.89,62.89,62.43,62.49,84634.0,52.779,52.779,52.393,52.4434,84634.0
2019-02-14 12:55:00,62.48,62.6,62.23,62.23,79602.0,52.435,52.5357,52.2252,52.2252,79602.0
2019-02-14 13:00:00,62.26,62.56,62.24,62.38,48705.0,52.2503,52.5021,52.2335,52.351,48705.0
2019-02-14 13:05:00,62.38,62.77,62.32,62.76,57585.0,52.351,52.6783,52.3007,52.6699,57585.0
2019-02-14 13:10:00,62.78,62.81,62.63,62.79,38996.0,52.6867,52.7119,52.5608,52.6951,38996.0
2019-02-14 13:15:00,62.78,62.79,62.58,62.7,35999.0,52.6867,52.6951,52.5189,52.6196,35999.0
2019-02-14 13:20:00,62.74,62.85,62.7,62.85,30437.0,52.6532,52.7455,52.6196,52.7455,30437.0
2019-02-14 13:25:00,62.85,62.89,62.75,62.75,28023.0,52.7455,52.779,52.6616,52.6616,28023.0
2019-02-14 13:30:00,62.77,62.97,62.75,62.93,19373.0,52.6783,52.8462,52.6616,52.8126,19373.0
2019-02-14 13:35:00,62.93,63.07,62.92,63.02,28373.0,52.8126,52.9301,52.8042,52.8881,28373.0
2019-02-14 13:40:00,62.99,63.06,62.96,62.97,22026.0,52.863,52.9217,52.8378,52.8462,22026.0
2019-02-14 13:45:00,62.97,63.08,62.96,63.02,13767.0,52.8462,52.9385,52.8378,52.8881,13767.0
2019-02-14 13:50:00,63.02,63.05,62.84,62.88,73384.0,52.8881,52.9133,52.7371,52.7707,73384.0
2019-02-14 13:55:00,62.87,63.38,62.86,63.22,71307.0,52.7623,53.1903,52.7539,53.056,71307.0
2019-02-14 14:00:00,63.21,63.55,63.18,63.43,83079.0,53.0476,53.3329,53.0224,53.2322,83079.0
2019-02-14 14:05:00,63.43,63.72,63.39,63.66,53656.0,53.2322,53.4756,53.1987,53.4253,53656.0
2019-02-14 14:10:00,63.64,64.0,63.53,64.0,124951.0,53.4085,53.7106,53.3162,53.7106,124951.0
2019-02-14 14:15:00,63.98,64.03,63.72,63.72,95709.0,53.6938,53.7358,53.4756,53.4756,95709.0
2019-02-14 14:20:00,63.73,63.95,63.58,63.83,82703.0,53.484,53.6686,53.3581,53.5679,82703.0
2019-02-14 14:25:00,63.81,63.96,63.79,63.88,34327.0,53.5511,53.677,53.5344,53.6099,34327.0
2019-02-14 14:30:00,63.89,63.9,63.7,63.75,36718.0,53.6183,53.6267,53.4588,53.5008,36718.0
2019-02-14 14:35:00,63.74,63.89,63.74,63.78,34246.0,53.4924,53.6183,53.4924,53.526,34246.0
2019-02-14 14:40:00,63.84,63.84,63.67,63.8,36640.0,53.5763,53.5763,53.4336,53.5427,36640.0
2019-02-14 14:45:00,63.79,63.8,63.56,63.59,46822.0,53.5344,53.5427,53.3413,53.3665,46822.0
2019-02-14 14:50:00,63.57,63.61,63.37,63.37,51620.0,53.3497,53.3833,53.1819,53.1819,51620.0
2019-02-14 14:55:00,63.37,63.47,63.24,63.35,75717.0,53.1819,53.2658,53.0728,53.1651,75717.0
2019-02-14 15:00:00,63.34,63.52,63.26,63.51,69088.0,53.1567,53.3078,53.0896,53.2994,69088.0
2019-02-14 15:05:00,63.52,63.68,63.32,63.37,79563.0,53.3078,53.442,53.1399,53.1819,79563.0
2019-02-14 15:10:00,63.36,63.49,63.25,63.48,56186.0,53.1735,53.2826,53.0812,53.2742,56186.0
2019-02-14 15:15:00,63.48,63.57,63.45,63.5,33862.0,53.2742,53.3497,53.249,53.291,33862.0
2019-02-14 15:20:00,63.49,63.51,63.36,63.51,42308.0,53.2826,53.2994,53.1735,53.2994,42308.0
2019-02-14 15:25:00,63.5,63.6,63.42,63.58,46628.0,53.291,53.3749,53.2238,53.3581,46628.0
2019-02-14 15:30:00,63.58,63.59,63.45,63.47,52122.0,53.3581,53.3665,53.249,53.2658,52122.0
2019-02-14 15:35:00,63.47,63.48,63.35,63.36,79068.0,53.2658,53.2742,53.1651,53.1735,79068.0
2019-02-14 15:40:00,63.36,63.39,63.24,63.25,91793.0,53.1735,53.1987,53.0728,53.0812,91793.0
2019-02-14 15:45:00,63.25,63.45,63.18,63.43,128948.0,53.0812,53.249,53.0224,53.2322,128948.0
2019-02-14 15:50:00,63.42,63.5,63.4,63.48,134379.0,53.2238,53.291,53.2071,53.2742,134379.0
2019-02-14 15:55:00,63.48,63.71,63.48,63.65,366307.0,53.2742,53.4672,53.2742,53.4169,366307.0
2019-02-15 09:30:00,64.13,64.82,63.8,63.91,202205.0,53.8197,54.3988,53.5427,53.6351,202205.0
2019-02-15 09:35:00,63.91,64.21,63.66,63.96,51208.0,53.6351,53.8868,53.4253,53.677,51208.0
2019-02-15 09:40:00,63.96,64.22,63.89,64.15,26115.0,53.677,53.8952,53.6183,53.8365,26115.0
2019-02-15 09:45:00,64.17,64.5,64.15,64.37,44211.0,53.8533,54.1302,53.8365,54.0211,44211.0
2019-02-15 09:50:00,64.36,64.37,64.11,64.29,66204.0,54.0127,54.0211,53.8029,53.954,66204.0
2019-02-15 09:55:00,64.31,64.38,64.28,64.33,79171.0,53.9707,54.0295,53.9456,53.9875,79171.0
2019-02-15 10:00:00,64.35,64.64,64.33,64.41,56382.0,54.0043,54.2477,53.9875,54.0547,56382.0
2019-02-15 10:05:00,64.42,64.52,64.39,64.44,23661.0,54.0631,54.147,54.0379,54.0798,23661.0
2019-02-15 10:10:00,64.44,64.5,64.24,64.3,64945.0,54.0798,54.1302,53.912,53.9624,64945.0
2019-02-15 10:15:00,64.28,64.32,64.21,64.31,27027.0,53.9456,53.9791,53.8868,53.9707,27027.0
2019-02-15 10:20:00,64.3,64.32,64.06,64.17,25668.0,53.9624,53.9791,53.7609,53.8533,25668.0
2019-02-15 10:25:00,64.16,64.16,63.82,63.86,43633.0,53.8449,53.8449,53.5595,53.5931,43633.0
2019-02-15 10:30:00,63.88,63.89,63.74,63.76,15866.0,53.6099,53.6183,53.4924,53.5092,15866.0
2019-02-15 10:35:00,63.75,63.88,63.74,63.83,20582.0,53.5008,53.6099,53.4924,53.5679,20582.0
2019-02-15 10:40:00,63.84,63.95,63.76,63.76,41890.0,53.5763,53.6686,53.5092,53.5092,41890.0
2019-02-15 10:45:00,63.76,63.99,63.76,63.99,21797.0,53.5092,53.7022,53.5092,53.7022,21797.0
2019-02-15 10:50:00,63.96,63.98,63.59,63.6,40993.0,53.677,53.6938,53.3665,53.3749,40993.0
2019-02-15 10:55:00,63.63,63.68,63.5,63.53,51653.0,53.4001,53.442,53.291,53.3162,51653.0
2019-02-15 11:00:00,63.54,63.82,63.54,63.8,26710.0,53.3245,53.5595,53.3245,53.5427,26710.0
2019-02-15 11:05:00,63.79,63.79,63.69,63.69,18596.0,53.5344,53.5344,53.4504,53.4504,18596.0
2019-02-15 11:10:00,63.69,63.71,63.52,63.62,21404.0,53.4504,53.4672,53.3078,53.3917,21404.0
2019-02-15 11:15:00,63.63,63.68,63.59,63.64,30325.0,53.4001,53.442,53.3665,53.4085,30325.0
2019-02-15 11:20:00,63.63,63.64,63.51,63.58,15419.0,53.4001,53.4085,53.2994,53.3581,15419.0
2019-02-15 11:25:00,63.58,63.63,63.55,63.63,12639.0,53.3581,53.4001,53.3329,53.4001,12639.0
2019-02-15 11:30:00,63.62,63.68,63.55,63.63,22931.0,53.3917,53.442,53.3329,53.4001,22931.0
2019-02-15 11:35:00,63.62,63.63,63.48,63.5,41451.0,53.3917,53.4001,53.2742,53.291,41451.0
2019-02-15 11:40:00,63.5,63.62,63.44,63.59,46531.0,53.291,53.3917,53.2406,53.3665,46531.0
2019-02-15 11:45:00,63.59,63.72,63.5,63.71,31616.0,53.3665,53.4756,53.291,53.4672,31616.0
2019-02-15 11:50:00,63.72,63.93,63.7,63.91,26370.0,53.4756,53.6518,53.4588,53.6351,26370.0
2019-02-15 11:55:00,63.92,64.07,63.83,63.93,118401.0,53.6435,53.7693,53.5679,53.6518,118401.0
2019-02-15 12:00:00,63.95,64.01,63.79,63.83,15119.0,53.6686,53.719,53.5344,53.5679,15119.0
2019-02-15 12:05:00,63.82,64.0,63.8,63.97,19638.0,53.5595,53.7106,53.5427,53.6854,19638.0
2019-02-15 12:10:00,63.95,64.05,63.94,64.05,13284.0,53.6686,53.7525,53.6602,53.7525,13284.0
2019-02-15 12:15:00,64.05,64.05,63.99,64.03,16124.0,53.7525,53.7525,53.7022,53.7358,16124.0
2019-02-15 12:20:00,64.03,64.04,63.97,64.01,14139.0,53.7358,53.7442,53.6854,53.719,14139.0
2019-02-15 12:25:00,64.02,64.1,63.93,63.93,11546.0,53.7274,53.7945,53.6518,53.6518,11546.0
2019-02-15 12:30:00,63.93,63.99,63.92,63.94,12251.0,53.6518,53.7022,53.6435,53.6602,12251.0
2019-02-15 12:35:00,63.94,63.94,63.81,63.84,18671.0,53.6602,53.6602,53.5511,53.5763,18671.0
2019-02-15 12:40:00,63.81,63.84,63.79,63.82,8428.0,53.5511,53.5763,53.5344,53.5595,8428.0
2019-02-15 12:45:00,63.83,63.84,63.75,63.8,11423.0,53.5679,53.5763,53.5008,53.5427,11423.0
2019-02-15 12:50:00,63.81,63.83,63.74,63.78,10678.0,53.5511,53.5679,53.4924,53.526,10678.0
2019-02-15 12:55:00,63.78,63.83,63.77,63.8,12020.0,53.526,53.5679,53.5176,53.5427,12020.0
2019-02-15 13:00:00,63.79,63.88,63.78,63.84,16184.0,53.5344,53.6099,53.526,53.5763,16184.0
2019-02-15 13:05:00,63.82,63.84,63.78,63.82,11295.0,53.5595,53.5763,53.526,53.5595,11295.0
2019-02-15 13:10:00,63.82,63.89,63.78,63.89,8931.0,53.5595,53.6183,53.526,53.6183,8931.0
2019-02-15 13:15:00,63.89,63.97,63.86,63.87,19400.0,53.6183,53.6854,53.5931,53.6015,19400.0
2019-02-15 13:20:00,63.87,63.87,63.8,63.83,9572.0,53.6015,53.6015,53.5427,53.5679,9572.0
2019-02-15 13:25:00,63.83,63.87,63.8,63.83,12500.0,53.5679,53.6015,53.5427,53.5679,12500.0
2019-02-15 13:30:00,63.82,63.9,63.81,63.87,15147.0,53.5595,53.6267,53.5511,53.6015,15147.0
2019-02-15 13:35:00,63.87,63.92,63.86,63.92,11557.0,53.6015,53.6435,53.5931,53.6435,11557.0
2019-02-15 13:40:00,63.92,63.92,63.87,63.88,11163.0,53.6435,53.6435,53.6015,53.6099,11163.0
2019-02-15 13:45:00,63.87,63.89,63.79,63.82,14540.0,53.6015,53.6183,53.5344,53.5595,14540.0
2019-02-15 13:50:00,63.81,63.83,63.79,63.81,11115.0,53.5511,53.5679,53.5344,53.5511,11115.0
2019-02-15 13:55:00,63.81,63.9,63.79,63.9,15522.0,53.5511,53.6267,53.5344,53.6267,15522.0
2019-02-15 14:00:00,63.9,63.92,63.88,63.91,11119.0,53.6267,53.6435,53.6099,53.6351,11119.0
2019-02-15 14:05:00,63.9,63.97,63.89,63.92,17111.0,53.6267,53.6854,53.6183,53.6435,17111.0
2019-02-15 14:10:00,63.92,63.94,63.89,63.91,13480.0,53.6435,53.6602,53.6183,53.6351,13480.0
2019-02-15 14:15:00,63.91,64.0,63.9,63.95,10405.0,53.6351,53.7106,53.6267,53.6686,10405.0
2019-02-15 14:20:00,63.93,63.98,63.89,63.98,20124.0,53.6518,53.6938,53.6183,53.6938,20124.0
2019-02-15 14:25:00,63.96,63.96,63.88,63.89,12841.0,53.677,53.677,53.6099,53.6183,12841.0
2019-02-15 14:30:00,63.89,63.97,63.87,63.97,12053.0,53.6183,53.6854,53.6015,53.6854,12053.0
2019-02-15 14:35:00,63.96,64.01,63.95,64.0,12408.0,53.677,53.719,53.6686,53.7106,12408.0
2019-02-15 14:40:00,64.0,64.03,63.99,64.0,14457.0,53.7106,53.7358,53.7022,53.7106,14457.0
2019-02-15 14:45:00,64.01,64.02,63.93,63.94,15706.0,53.719,53.7274,53.6518,53.6602,15706.0
2019-02-15 14:50:00,63.94,63.95,63.86,63.88,19929.0,53.6602,53.6686,53.5931,53.6099,19929.0
2019-02-15 14:55:00,63.87,63.96,63.87,63.95,27136.0,53.6015,53.677,53.6015,53.6686,27136.0
2019-02-15 15:00:00,63.94,63.94,63.83,63.86,16932.0,53.6602,53.6602,53.5679,53.5931,16932.0
2019-02-15 15:05:00,63.87,63.87,63.81,63.82,17497.0,53.6015,53.6015,53.5511,53.5595,17497.0
2019-02-15 15:10:00,63.82,63.84,63.75,63.76,20189.0,53.5595,53.5763,53.5008,53.5092,20189.0
2019-02-15 15:15:00,63.75,63.76,63.72,63.74,15533.0,53.5008,53.5092,53.4756,53.4924,15533.0
2019-02-15 15:20:00,63.75,63.82,63.72,63.82,17904.0,53.5008,53.5595,53.4756,53.5595,17904.0
2019-02-15 15:25:00,63.82,63.88,63.82,63.84,32766.0,53.5595,53.6099,53.5595,53.5763,32766.0
2019-02-15 15:30:00,63.84,63.93,63.8,63.91,31973.0,53.5763,53.6518,53.5427,53.6351,31973.0
2019-02-15 15:35:00,63.91,63.95,63.9,63.95,32174.0,53.6351,53.6686,53.6267,53.6686,32174.0
2019-02-15 15:40:00,63.95,64.06,63.95,64.05,35206.0,53.6686,53.7609,53.6686,53.7525,35206.0
2019-02-15 15:45:00,64.05,64.15,64.03,64.03,63464.0,53.7525,53.8365,53.7358,53.7358,63464.0
2019-02-15 15:50:00,64.03,64.03,63.87,63.88,72129.0,53.7358,53.7358,53.6015,53.6099,72129.0
2019-02-15 15:55:00,63.88,64.04,63.87,64.02,225500.0,53.6099,53.7442,53.6015,53.7274,225500.0
2019-02-19 09:30:00,64.03,64.23,64.0,64.19,41391.0,53.7358,53.9036,53.7106,53.87,41391.0
2019-02-19 09:35:00,64.2,64.32,64.19,64.3,16098.0,53.8784,53.9791,53.87,53.9624,16098.0
2019-02-19 09:40:00,64.29,64.33,63.93,63.99,17738.0,53.954,53.9875,53.6518,53.7022,17738.0
2019-02-19 09:45:00,63.97,64.04,63.9,63.98,35194.0,53.6854,53.7442,53.6267,53.6938,35194.0
2019-02-19 09:50:00,63.98,64.01,63.75,63.77,30194.0,53.6938,53.719,53.5008,53.5176,30194.0
2019-02-19 09:55:00,63.75,63.79,63.4,63.4,110109.0,53.5008,53.5344,53.2071,53.2071,110109.0
2019-02-19 10:00:00,63.43,63.51,63.33,63.45,33164.0,53.2322,53.2994,53.1483,53.249,33164.0
2019-02-19 10:05:00,63.46,63.47,63.26,63.34,22690.0,53.2574,53.2658,53.0896,53.1567,22690.0
2019-02-19 10:10:00,63.34,63.44,63.33,63.42,22195.0,53.1567,53.2406,53.1483,53.2238,22195.0
2019-02-19 10:15:00,63.43,63.65,63.42,63.61,16214.0,53.2322,53.4169,53.2238,53.3833,16214.0
2019-02-19 10:20:00,63.63,63.67,63.59,63.63,16940.0,53.4001,53.4336,53.3665,53.4001,16940.0
2019-02-19 10:25:00,63.63,63.7,63.59,63.66,14064.0,53.4001,53.4588,53.3665,53.4253,14064.0
2019-02-19 10:30:00,63.66,63.71,63.57,63.57,26914.0,53.4253,53.4672,53.3497,53.3497,26914.0
2019-02-19 10:35:00,63.58,63.74,63.58,63.73,21037.0,53.3581,53.4924,53.3581,53.484,21037.0
2019-02-19 10:40:00,63.71,63.87,63.71,63.82,58023.0,53.4672,53.6015,53.4672,53.5595,58023.0
2019-02-19 10:45:00,63.82,63.9,63.76,63.77,14871.0,53.5595,53.6267,53.5092,53.5176,14871.0
2019-02-19 10:50:00,63.76,63.77,63.65,63.76,32418.0,53.5092,53.5176,53.4169,53.5092,32418.0
2019-02-19 10:55:00,63.76,63.81,63.71,63.75,20009.0,53.5092,53.5511,53.4672,53.5008,20009.0
2019-02-19 11:00:00,63.76,63.82,63.75,63.82,19076.0,53.5092,53.5595,53.5008,53.5595,19076.0
2019-02-19 11:05:00,63.8,63.86,63.77,63.85,21234.0,53.5427,53.5931,53.5176,53.5847,21234.0
2019-02-19 11:10:00,63.84,63.86,63.75,63.84,17979.0,53.5763,53.5931,53.5008,53.5763,17979.0
2019-02-19 11:15:00,63.86,63.88,63.81,63.82,24245.0,53.5931,53.6099,53.5511,53.5595,24245.0
2019-02-19 11:20:00,63.82,63.84,63.55,63.55,24098.0,53.5595,53.5763,53.3329,53.3329,24098.0
2019-02-19 11:25:00,63.55,63.63,63.52,63.53,20440.0,53.3329,53.4001,53.3078,53.3162,20440.0
2019-02-19 11:30:00,63.54,63.56,63.49,63.53,13349.0,53.3245,53.3413,53.2826,53.3162,13349.0
2019-02-19 11:35:00,63.53,63.76,63.53,63.76,30700.0,53.3162,53.5092,53.3162,53.5092,30700.0
2019-02-19 11:40:00,63.75,63.77,63.69,63.73,15947.0,53.5008,53.5176,53.4504,53.484,15947.0
2019-02-19 11:45:00,63.73,63.88,63.73,63.82,39952.0,53.484,53.6099,53.484,53.5595,39952.0
2019-02-19 11:50:00,63.8,63.97,63.76,63.97,41585.0,53.5427,53.6854,53.5092,53.6854,41585.0
2019-02-19 11:55:00,63.97,64.02,63.92,63.98,30239.0,53.6854,53.7274,53.6435,53.6938,30239.0
2019-02-19 12:00:00,63.97,63.97,63.81,63.83,28989.0,53.6854,53.6854,53.5511,53.5679,28989.0
2019-02-19 12:05:00,63.83,63.87,63.8,63.81,25342.0,53.5679,53.6015,53.5427,53.5511,25342.0
2019-02-19 12:10:00,63.81,63.96,63.8,63.92,39729.0,53.5511,53.677,53.5427,53.6435,39729.0
2019-02-19 12:15:00,63.92,64.02,63.9,64.0,55637.0,53.6435,53.7274,53.6267,53.7106,55637.0
2019-02-19 12:20:00,64.0,64.08,63.98,63.98,19589.0,53.7106,53.7777,53.6938,53.6938,19589.0
2019-02-19 12:25:00,63.99,64.04,63.96,64.01,16887.0,53.7022,53.7442,53.677,53.719,16887.0
2019-02-19 12:30:00,64.0,64.01,63.93,64.01,18709.0,53.7106,53.719,53.6518,53.719,18709.0
2019-02-19 12:35:00,64.01,64.08,63.97,64.07,14166.0,53.719,53.7777,53.6854,53.7693,14166.0
2019-02-19 12:40:00,64.07,64.11,64.05,64.06,12666.0,53.7693,53.8029,53.7525,53.7609,12666.0
2019-02-19 12:45:00,64.07,64.12,64.02,64.06,82616.0,53.7693,53.8113,53.7274,53.7609,82616.0
2019-02-19 12:50:00,64.04,64.13,64.01,64.12,62751.0,53.7442,53.8197,53.719,53.8113,62751.0
2019-02-19 12:55:00,64.11,64.14,64.04,64.05,26756.0,53.8029,53.8281,53.7442,53.7525,26756.0
2019-02-19 13:00:00,64.05,64.06,63.98,64.03,26304.0,53.7525,53.7609,53.6938,53.7358,26304.0
2019-02-19 13:05:00,64.03,64.04,63.97,64.0,26810.0,53.7358,53.7442,53.6854,53.7106,26810.0
2019-02-19 13:10:00,64.0,64.1,63.96,64.1,34077.0,53.7106,53.7945,53.677,53.7945,34077.0
2019-02-19 13:15:00,64.1,64.1,64.03,64.07,26913.0,53.7945,53.7945,53.7358,53.7693,26913.0
2019-02-19 13:20:00,64.06,64.09,64.01,64.01,46084.0,53.7609,53.7861,53.719,53.719,46084.0
2019-02-19 13:25:00,64.01,64.03,63.94,63.94,21356.0,53.719,53.7358,53.6602,53.6602,21356.0
2019-02-19 13:30:00,63.94,64.03,63.93,63.99,26197.0,53.6602,53.7358,53.6518,53.7022,26197.0
2019-02-19 13:35:00,63.99,64.03,63.94,64.01,17137.0,53.7022,53.7358,53.6602,53.719,17137.0
2019-02-19 13:40:00,64.02,64.02,63.97,63.97,12701.0,53.7274,53.7274,53.6854,53.6854,12701.0
2019-02-19 13:45:00,63.97,64.01,63.95,63.99,24753.0,53.6854,53.719,53.6686,53.7022,24753.0
2019-02-19 13:50:00,63.99,64.01,63.93,63.94,27168.0,53.7022,53.719,53.6518,53.6602,27168.0
2019-02-19 13:55:00,63.94,63.99,63.93,63.99,8542.0,53.6602,53.7022,53.6518,53.7022,8542.0
2019-02-19 14:00:00,63.98,64.1,63.98,64.09,11382.0,53.6938,53.7945,53.6938,53.7861,11382.0
2019-02-19 14:05:00,64.09,64.23,64.09,64.23,21112.0,53.7861,53.9036,53.7861,53.9036,21112.0
2019-02-19 14:10:00,64.22,64.23,64.12,64.12,15198.0,53.8952,53.9036,53.8113,53.8113,15198.0
2019-02-19 14:15:00,64.14,64.15,64.1,64.12,60583.0,53.8281,53.8365,53.7945,53.8113,60583.0
2019-02-19 14:20:00,64.11,64.16,64.06,64.16,17105.0,53.8029,53.8449,53.7609,53.8449,17105.0
2019-02-19 14:25:00,64.17,64.17,64.09,64.12,21856.0,53.8533,53.8533,53.7861,53.8113,21856.0
2019-02-19 14:30:00,64.13,64.22,64.11,64.17,20457.0,53.8197,53.8952,53.8029,53.8533,20457.0
2019-02-19 14:35:00,64.16,64.25,64.15,64.21,15653.0,53.8449,53.9204,53.8365,53.8868,15653.0
2019-02-19 14:40:00,64.2,64.29,64.18,64.29,21860.0,53.8784,53.954,53.8616,53.954,21860.0
2019-02-19 14:45:00,64.29,64.3,64.23,64.28,12739.0,53.954,53.9624,53.9036,53.9456,12739.0
2019-02-19 14:50:00,64.27,64.3,64.23,64.29,30327.0,53.9372,53.9624,53.9036,53.954,30327.0
2019-02-19 14:55:00,64.29,64.38,64.27,64.36,27112.0,53.954,54.0295,53.9372,54.0127,27112.0
2019-02-19 15:00:00,64.36,64.36,64.31,64.34,22793.0,54.0127,54.0127,53.9707,53.9959,22793.0
2019-02-19 15:05:00,64.35,64.41,64.35,64.37,19231.0,54.0043,54.0547,54.0043,54.0211,19231.0
2019-02-19 15:10:00,64.37,64.37,64.29,64.33,18572.0,54.0211,54.0211,53.954,53.9875,18572.0
2019-02-19 15:15:00,64.32,64.33,64.29,64.32,17808.0,53.9791,53.9875,53.954,53.9791,17808.0
2019-02-19 15:20:00,64.31,64.36,64.3,64.32,20030.0,53.9707,54.0127,53.9624,53.9791,20030.0
2019-02-19 15:25:00,64.32,64.32,64.24,64.28,18550.0,53.9791,53.9791,53.912,53.9456,18550.0
2019-02-19 15:30:00,64.28,64.32,64.23,64.27,45201.0,53.9456,53.9791,53.9036,53.9372,45201.0
2019-02-19 15:35:00,64.27,64.32,64.27,64.31,26591.0,53.9372,53.9791,53.9372,53.9707,26591.0
2019-02-19 15:40:00,64.31,64.33,64.28,64.28,36314.0,53.9707,53.9875,53.9456,53.9456,36314.0
2019-02-19 15:45:00,64.28,64.32,64.26,64.29,65884.0,53.9456,53.9791,53.9288,53.954,65884.0
2019-02-19 15:50:00,64.28,64.35,64.26,64.28,66635.0,53.9456,54.0043,53.9288,53.9456,66635.0
2019-02-19 15:55:00,64.28,64.29,64.23,64.27,129551.0,53.9456,53.954,53.9036,53.9372,129551.0
2019-02-20 09:30:00,64.45,64.68,64.27,64.58,33596.0,54.0882,54.2813,53.9372,54.1973,33596.0
2019-02-20 09:35:00,64.65,64.67,64.46,64.57,18529.0,54.2561,54.2729,54.0966,54.1889,18529.0
2019-02-20 09:40:00,64.57,64.71,64.57,64.66,15990.0,54.1889,54.3064,54.1889,54.2645,15990.0
2019-02-20 09:45:00,64.67,64.77,64.61,64.69,15535.0,54.2729,54.3568,54.2225,54.2897,15535.0
2019-02-20 09:50:00,64.7,64.91,64.69,64.89,19541.0,54.298,54.4743,54.2897,54.4575,19541.0
2019-02-20 09:55:00,64.92,64.95,64.81,64.94,16736.0,54.4827,54.5079,54.3904,54.4995,16736.0
2019-02-20 10:00:00,64.94,65.05,64.92,65.01,47341.0,54.4995,54.5918,54.4827,54.5582,47341.0
2019-02-20 10:05:00,65.01,65.13,64.94,65.09,18813.0,54.5582,54.6589,54.4995,54.6253,18813.0
2019-02-20 10:10:00,65.1,65.13,64.96,64.96,23176.0,54.6337,54.6589,54.5162,54.5162,23176.0
2019-02-20 10:15:00,64.95,65.1,64.93,65.09,14039.0,54.5079,54.6337,54.4911,54.6253,14039.0
2019-02-20 10:20:00,65.1,65.12,65.01,65.06,29218.0,54.6337,54.6505,54.5582,54.6002,29218.0
2019-02-20 10:25:00,65.08,65.11,65.01,65.09,22557.0,54.617,54.6421,54.5582,54.6253,22557.0
2019-02-20 10:30:00,65.1,65.17,65.02,65.07,36487.0,54.6337,54.6925,54.5666,54.6086,36487.0
2019-02-20 10:35:00,65.07,65.15,65.03,65.15,26449.0,54.6086,54.6757,54.575,54.6757,26449.0
2019-02-20 10:40:00,65.14,65.26,65.14,65.26,35541.0,54.6673,54.768,54.6673,54.768,35541.0
2019-02-20 10:45:00,65.26,65.29,65.17,65.28,29533.0,54.768,54.7932,54.6925,54.7848,29533.0
2019-02-20 10:50:00,65.29,65.29,65.19,65.23,28619.0,54.7932,54.7932,54.7093,54.7428,28619.0
2019-02-20 10:55:00,65.22,65.26,65.2,65.2,19333.0,54.7344,54.768,54.7177,54.7177,19333.0
2019-02-20 11:00:00,65.2,65.24,65.17,65.2,77920.0,54.7177,54.7512,54.6925,54.7177,77920.0
2019-02-20 11:05:00,65.2,65.37,65.19,65.37,42885.0,54.7177,54.8603,54.7093,54.8603,42885.0
2019-02-20 11:10:00,65.38,65.41,65.28,65.31,27284.0,54.8687,54.8939,54.7848,54.81,27284.0
2019-02-20 11:15:00,65.31,65.37,65.21,65.27,45619.0,54.81,54.8603,54.7261,54.7764,45619.0
2019-02-20 11:20:00,65.27,65.29,65.1,65.11,22001.0,54.7764,54.7932,54.6337,54.6421,22001.0
2019-02-20 11:25:00,65.11,65.15,65.05,65.08,24937.0,54.6421,54.6757,54.5918,54.617,24937.0
2019-02-20 11:30:00,65.09,65.14,65.05,65.1,14227.0,54.6253,54.6673,54.5918,54.6337,14227.0
2019-02-20 11:35:00,65.09,65.09,65.0,65.02,27951.0,54.6253,54.6253,54.5498,54.5666,27951.0
2019-02-20 11:40:00,65.02,65.07,64.99,65.04,21638.0,54.5666,54.6086,54.5414,54.5834,21638.0
2019-02-20 11:45:00,65.05,65.09,65.01,65.08,26549.0,54.5918,54.6253,54.5582,54.617,26549.0
2019-02-20 11:50:00,65.08,65.22,65.07,65.2,28162.0,54.617,54.7344,54.6086,54.7177,28162.0
2019-02-20 11:55:00,65.2,65.22,65.14,65.14,19106.0,54.7177,54.7344,54.6673,54.6673,19106.0
2019-02-20 12:00:00,65.14,65.3,65.14,65.3,20972.0,54.6673,54.8016,54.6673,54.8016,20972.0
2019-02-20 12:05:00,65.3,65.3,65.13,65.25,61874.0,54.8016,54.8016,54.6589,54.7596,61874.0
2019-02-20 12:10:00,65.25,65.47,65.24,65.47,31350.0,54.7596,54.9443,54.7512,54.9443,31350.0
2019-02-20 12:15:00,65.46,65.53,65.45,65.53,22345.0,54.9359,54.9946,54.9275,54.9946,22345.0
2019-02-20 12:20:00,65.53,65.54,65.41,65.48,21534.0,54.9946,55.003,54.8939,54.9526,21534.0
2019-02-20 12:25:00,65.48,65.49,65.32,65.33,31551.0,54.9526,54.961,54.8184,54.8268,31551.0
2019-02-20 12:30:00,65.32,65.4,65.27,65.4,34899.0,54.8184,54.8855,54.7764,54.8855,34899.0
2019-02-20 12:35:00,65.4,65.62,65.39,65.61,31740.0,54.8855,55.0701,54.8771,55.0617,31740.0
2019-02-20 12:40:00,65.61,65.63,65.52,65.52,30667.0,55.0617,55.0785,54.9862,54.9862,30667.0
2019-02-20 12:45:00,65.52,65.53,65.44,65.45,26614.0,54.9862,54.9946,54.9191,54.9275,26614.0
2019-02-20 12:50:00,65.45,65.51,65.42,65.43,15127.0,54.9275,54.9778,54.9023,54.9107,15127.0
2019-02-20 12:55:00,65.41,65.48,65.39,65.47,61803.0,54.8939,54.9526,54.8771,54.9443,61803.0
2019-02-20 13:00:00,65.47,65.53,65.45,65.47,16409.0,54.9443,54.9946,54.9275,54.9443,16409.0
2019-02-20 13:05:00,65.47,65.53,65.47,65.53,12833.0,54.9443,54.9946,54.9443,54.9946,12833.0
2019-02-20 13:10:00,65.54,65.67,65.52,65.67,13602.0,55.003,55.1121,54.9862,55.1121,13602.0
2019-02-20 13:15:00,65.67,65.72,65.66,65.7,10802.0,55.1121,55.1541,55.1037,55.1373,10802.0
2019-02-20 13:20:00,65.69,65.8,65.68,65.78,16081.0,55.1289,55.2212,55.1205,55.2044,16081.0
2019-02-20 13:25:00,65.79,65.85,65.76,65.85,15625.0,55.2128,55.2632,55.1876,55.2632,15625.0
2019-02-20 13:30:00,65.86,65.91,65.8,65.83,24810.0,55.2716,55.3135,55.2212,55.2464,24810.0
2019-02-20 13:35:00,65.83,65.84,65.78,65.83,14248.0,55.2464,55.2548,55.2044,55.2464,14248.0
2019-02-20 13:40:00,65.82,65.87,65.76,65.87,16710.0,55.238,55.2799,55.1876,55.2799,16710.0
2019-02-20 13:45:00,65.86,65.87,65.73,65.74,16268.0,55.2716,55.2799,55.1625,55.1708,16268.0
2019-02-20 13:50:00,65.75,65.8,65.68,65.76,21127.0,55.1792,55.2212,55.1205,55.1876,21127.0
2019-02-20 13:55:00,65.77,65.79,65.72,65.76,9684.0,55.196,55.2128,55.1541,55.1876,9684.0
2019-02-20 14:00:00,65.75,65.79,65.55,65.6,23255.0,55.1792,55.2128,55.0114,55.0534,23255.0
2019-02-20 14:05:00,65.58,65.86,65.57,65.64,22287.0,55.0366,55.2716,55.0282,55.0869,22287.0
2019-02-20 14:10:00,65.64,65.7,65.54,65.59,22004.0,55.0869,55.1373,55.003,55.045,22004.0
2019-02-20 14:15:00,65.57,65.6,65.42,65.45,35021.0,55.0282,55.0534,54.9023,54.9275,35021.0
2019-02-20 14:20:00,65.48,65.48,65.37,65.4,25907.0,54.9526,54.9526,54.8603,54.8855,25907.0
2019-02-20 14:25:00,65.39,65.44,65.37,65.42,41624.0,54.8771,54.9191,54.8603,54.9023,41624.0
2019-02-20 14:30:00,65.43,65.66,65.4,65.61,21058.0,54.9107,55.1037,54.8855,55.0617,21058.0
2019-02-20 14:35:00,65.61,65.67,65.56,65.56,8830.0,55.0617,55.1121,55.0198,55.0198,8830.0
2019-02-20 14:40:00,65.56,65.57,65.49,65.52,15772.0,55.0198,55.0282,54.961,54.9862,15772.0
2019-02-20 14:45:00,65.51,65.6,65.51,65.58,8155.0,54.9778,55.0534,54.9778,55.0366,8155.0
2019-02-20 14:50:00,65.58,65.65,65.54,65.63,16041.0,55.0366,55.0953,55.003,55.0785,16041.0
2019-02-20 14:55:00,65.63,65.66,65.55,65.59,21078.0,55.0785,55.1037,55.0114,55.045,21078.0
2019-02-20 15:00:00,65.59,65.66,65.55,65.62,22401.0,55.045,55.1037,55.0114,55.0701,22401.0
2019-02-20 15:05:00,65.61,65.63,65.56,65.59,22527.0,55.0617,55.0785,55.0198,55.045,22527.0
2019-02-20 15:10:00,65.62,65.66,65.54,65.54,24956.0,55.0701,55.1037,55.003,55.003,24956.0
2019-02-20 15:15:00,65.55,65.59,65.51,65.58,12552.0,55.0114,55.045,54.9778,55.0366,12552.0
2019-02-20 15:20:00,65.58,65.63,65.57,65.59,15860.0,55.0366,55.0785,55.0282,55.045,15860.0
2019-02-20 15:25:00,65.59,65.63,65.5,65.52,43474.0,55.045,55.0785,54.9694,54.9862,43474.0
2019-02-20 15:30:00,65.52,65.55,65.5,65.52,15065.0,54.9862,55.0114,54.9694,54.9862,15065.0
2019-02-20 15:35:00,65.53,65.53,65.43,65.51,24520.0,54.9946,54.9946,54.9107,54.9778,24520.0
2019-02-20 15:40:00,65.51,65.53,65.44,65.47,26741.0,54.9778,54.9946,54.9191,54.9443,26741.0
2019-02-20 15:45:00,65.46,65.48,65.38,65.43,34715.0,54.9359,54.9526,54.8687,54.9107,34715.0
2019-02-20 15:50:00,65.42,65.44,65.33,65.39,57769.0,54.9023,54.9191,54.8268,54.8771,57769.0
2019-02-20 15:55:00,65.39,65.39,65.16,65.27,223025.0,54.8771,54.8771,54.6841,54.7764,223025.0
2019-02-21 09:30:00,65.4,65.4,65.06,65.26,53078.0,54.8855,54.8855,54.6002,54.768,53078.0
2019-02-21 09:35:00,65.27,65.47,65.02,65.47,45646.0,54.7764,54.9443,54.5666,54.9443,45646.0
2019-02-21 09:40:00,65.43,65.51,65.24,65.31,44833.0,54.9107,54.9778,54.7512,54.81,44833.0
2019-02-21 09:45:00,65.29,65.3,65.1,65.21,92088.0,54.7932,54.8016,54.6337,54.7261,92088.0
2019-02-21 09:50:00,65.23,65.23,65.04,65.07,44882.0,54.7428,54.7428,54.5834,54.6086,44882.0
2019-02-21 09:55:00,65.08,65.19,65.0,65.05,46969.0,54.617,54.7093,54.5498,54.5918,46969.0
2019-02-21 10:00:00,65.05,65.15,64.98,65.15,55291.0,54.5918,54.6757,54.533,54.6757,55291.0
2019-02-21 10:05:00,65.15,65.22,64.92,64.97,24811.0,54.6757,54.7344,54.4827,54.5246,24811.0
2019-02-21 10:10:00,64.97,65.02,64.81,64.82,28900.0,54.5246,54.5666,54.3904,54.3988,28900.0
2019-02-21 10:15:00,64.82,65.07,64.78,64.98,17362.0,54.3988,54.6086,54.3652,54.533,17362.0
2019-02-21 10:20:00,65.0,65.06,64.93,64.96,18121.0,54.5498,54.6002,54.4911,54.5162,18121.0
2019-02-21 10:25:00,65.0,65.07,64.9,64.92,18345.0,54.5498,54.6086,54.4659,54.4827,18345.0
2019-02-21 10:30:00,64.91,65.0,64.9,64.95,21016.0,54.4743,54.5498,54.4659,54.5079,21016.0
2019-02-21 10:35:00,64.94,64.94,64.87,64.91,16133.0,54.4995,54.4995,54.4407,54.4743,16133.0
2019-02-21 10:40:00,64.91,64.98,64.87,64.95,16509.0,54.4743,54.533,54.4407,54.5079,16509.0
2019-02-21 10:45:00,64.95,65.0,64.8,64.87,17879.0,54.5079,54.5498,54.382,54.4407,17879.0
2019-02-21 10:50:00,64.86,64.88,64.8,64.86,21867.0,54.4323,54.4491,54.382,54.4323,21867.0
2019-02-21 10:55:00,64.87,64.97,64.86,64.89,18862.0,54.4407,54.5246,54.4323,54.4575,18862.0
2019-02-21 11:00:00,64.89,64.96,64.8,64.94,18365.0,54.4575,54.5162,54.382,54.4995,18365.0
2019-02-21 11:05:00,64.95,65.01,64.91,64.94,22557.0,54.5079,54.5582,54.4743,54.4995,22557.0
2019-02-21 11:10:00,64.95,65.16,64.94,65.12,26552.0,54.5079,54.6841,54.4995,54.6505,26552.0
2019-02-21 11:15:00,65.13,65.13,65.0,65.02,20496.0,54.6589,54.6589,54.5498,54.5666,20496.0
2019-02-21 11:20:00,65.02,65.13,65.01,65.13,15022.0,54.5666,54.6589,54.5582,54.6589,15022.0
2019-02-21 11:25:00,65.13,65.13,64.97,64.97,14122.0,54.6589,54.6589,54.5246,54.5246,14122.0
2019-02-21 11:30:00,64.95,65.02,64.93,65.02,14553.0,54.5079,54.5666,54.4911,54.5666,14553.0
2019-02-21 11:35:00,65.03,65.08,65.0,65.01,14468.0,54.575,54.617,54.5498,54.5582,14468.0
2019-02-21 11:40:00,65.02,65.1,65.02,65.07,11533.0,54.5666,54.6337,54.5666,54.6086,11533.0
2019-02-21 11:45:00,65.06,65.07,64.94,65.0,14250.0,54.6002,54.6086,54.4995,54.5498,14250.0
2019-02-21 11:50:00,65.0,65.19,64.99,65.13,18221.0,54.5498,54.7093,54.5414,54.6589,18221.0
2019-02-21 11:55:00,65.14,65.26,65.12,65.16,12195.0,54.6673,54.768,54.6505,54.6841,12195.0
2019-02-21 12:00:00,65.16,65.2,65.1,65.13,15315.0,54.6841,54.7177,54.6337,54.6589,15315.0
2019-02-21 12:05:00,65.13,65.16,65.13,65.16,10515.0,54.6589,54.6841,54.6589,54.6841,10515.0
2019-02-21 12:10:00,65.15,65.19,65.11,65.11,11055.0,54.6757,54.7093,54.6421,54.6421,11055.0
2019-02-21 12:15:00,65.1,65.13,65.06,65.11,13717.0,54.6337,54.6589,54.6002,54.6421,13717.0
2019-02-21 12:20:00,65.11,65.26,65.11,65.26,18524.0,54.6421,54.768,54.6421,54.768,18524.0
2019-02-21 12:25:00,65.26,65.37,65.26,65.32,17798.0,54.768,54.8603,54.768,54.8184,17798.0
2019-02-21 12:30:00,65.31,65.38,65.26,65.26,28163.0,54.81,54.8687,54.768,54.768,28163.0
2019-02-21 12:35:00,65.26,65.27,65.18,65.19,23019.0,54.768,54.7764,54.7009,54.7093,23019.0
2019-02-21 12:40:00,65.19,65.27,65.19,65.25,9468.0,54.7093,54.7764,54.7093,54.7596,9468.0
2019-02-21 12:45:00,65.25,65.25,65.17,65.21,10707.0,54.7596,54.7596,54.6925,54.7261,10707.0
2019-02-21 12:50:00,65.22,65.26,65.21,65.26,13552.0,54.7344,54.768,54.7261,54.768,13552.0
2019-02-21 12:55:00,65.26,65.28,65.23,65.27,9445.0,54.768,54.7848,54.7428,54.7764,9445.0
2019-02-21 13:00:00,65.28,65.35,65.27,65.35,18124.0,54.7848,54.8435,54.7764,54.8435,18124.0
2019-02-21 13:05:00,65.35,65.36,65.32,65.32,10602.0,54.8435,54.8519,54.8184,54.8184,10602.0
2019-02-21 13:10:00,65.31,65.33,65.3,65.3,11961.0,54.81,54.8268,54.8016,54.8016,11961.0
2019-02-21 13:15:00,65.3,65.35,65.29,65.3,23926.0,54.8016,54.8435,54.7932,54.8016,23926.0
2019-02-21 13:20:00,65.31,65.33,65.3,65.31,119385.0,54.81,54.8268,54.8016,54.81,119385.0
2019-02-21 13:25:00,65.31,65.41,65.3,65.41,39693.0,54.81,54.8939,54.8016,54.8939,39693.0
2019-02-21 13:30:00,65.4,65.41,65.35,65.39,21730.0,54.8855,54.8939,54.8435,54.8771,21730.0
2019-02-21 13:35:00,65.4,65.45,65.35,65.35,20837.0,54.8855,54.9275,54.8435,54.8435,20837.0
2019-02-21 13:40:00,65.33,65.37,65.29,65.29,13338.0,54.8268,54.8603,54.7932,54.7932,13338.0
2019-02-21 13:45:00,65.29,65.38,65.29,65.37,13048.0,54.7932,54.8687,54.7932,54.8603,13048.0
2019-02-21 13:50:00,65.37,65.43,65.35,65.43,10056.0,54.8603,54.9107,54.8435,54.9107,10056.0
2019-02-21 13:55:00,65.44,65.54,65.44,65.54,22897.0,54.9191,55.003,54.9191,55.003,22897.0
2019-02-21 14:00:00,65.53,65.55,65.5,65.5,12821.0,54.9946,55.0114,54.9694,54.9694,12821.0
2019-02-21 14:05:00,65.49,65.5,65.46,65.5,19822.0,54.961,54.9694,54.9359,54.9694,19822.0
2019-02-21 14:10:00,65.5,65.51,65.44,65.49,37672.0,54.9694,54.9778,54.9191,54.961,37672.0
2019-02-21 14:15:00,65.48,65.5,65.43,65.47,46470.0,54.9526,54.9694,54.9107,54.9443,46470.0
2019-02-21 14:20:00,65.48,65.51,65.43,65.44,30804.0,54.9526,54.9778,54.9107,54.9191,30804.0
2019-02-21 14:25:00,65.44,65.53,65.4,65.52,57352.0,54.9191,54.9946,54.8855,54.9862,57352.0
2019-02-21 14:30:00,65.53,65.53,65.42,65.42,22862.0,54.9946,54.9946,54.9023,54.9023,22862.0
2019-02-21 14:35:00,65.44,65.44,65.37,65.39,17329.0,54.9191,54.9191,54.8603,54.8771,17329.0
2019-02-21 14:40:00,65.4,65.47,65.36,65.38,22715.0,54.8855,54.9443,54.8519,54.8687,22715.0
2019-02-21 14:45:00,65.37,65.37,65.22,65.25,52168.0,54.8603,54.8603,54.7344,54.7596,52168.0
2019-02-21 14:50:00,65.25,65.26,65.15,65.22,30462.0,54.7596,54.768,54.6757,54.7344,30462.0
2019-02-21 14:55:00,65.21,65.31,65.21,65.27,41608.0,54.7261,54.81,54.7261,54.7764,41608.0
2019-02-21 15:00:00,65.27,65.32,65.26,65.28,76136.0,54.7764,54.8184,54.768,54.7848,76136.0
2019-02-21 15:05:00,65.29,65.36,65.24,65.34,53419.0,54.7932,54.8519,54.7512,54.8352,53419.0
2019-02-21 15:10:00,65.34,65.36,65.3,65.3,27002.0,54.8352,54.8519,54.8016,54.8016,27002.0
2019-02-21 15:15:00,65.31,65.33,65.25,65.32,27828.0,54.81,54.8268,54.7596,54.8184,27828.0
2019-02-21 15:20:00,65.33,65.35,65.24,65.27,27681.0,54.8268,54.8435,54.7512,54.7764,27681.0
2019-02-21 15:25:00,65.27,65.32,65.25,65.28,44378.0,54.7764,54.8184,54.7596,54.7848,44378.0
2019-02-21 15:30:00,65.29,65.3,65.17,65.23,43127.0,54.7932,54.8016,54.6925,54.7428,43127.0
2019-02-21 15:35:00,65.22,65.31,65.21,65.31,33706.0,54.7344,54.81,54.7261,54.81,33706.0
2019-02-21 15:40:00,65.31,65.32,65.17,65.18,40848.0,54.81,54.8184,54.6925,54.7009,40848.0
2019-02-21 15:45:00,65.19,65.32,65.19,65.31,45141.0,54.7093,54.8184,54.7093,54.81,45141.0
2019-02-21 15:50:00,65.31,65.42,65.31,65.39,75340.0,54.81,54.9023,54.81,54.8771,75340.0
2019-02-21 15:55:00,65.39,65.5,65.38,65.44,123434.0,54.8771,54.9694,54.8687,54.9191,123434.0
2019-02-22 09:30:00,65.8,66.16,65.72,66.16,47346.0,55.2212,55.5233,55.1541,55.5233,47346.0
2019-02-22 09:35:00,66.11,66.27,65.92,66.25,37606.0,55.4814,55.6156,55.3219,55.5989,37606.0
2019-02-22 09:40:00,66.25,66.43,66.07,66.22,49480.0,55.5989,55.7499,55.4478,55.5737,49480.0
2019-02-22 09:45:00,66.24,66.38,66.08,66.08,26727.0,55.5905,55.708,55.4562,55.4562,26727.0
2019-02-22 09:50:00,66.03,66.18,66.02,66.09,23995.0,55.4142,55.5401,55.4058,55.4646,23995.0
2019-02-22 09:55:00,66.11,66.26,66.11,66.26,19002.0,55.4814,55.6072,55.4814,55.6072,19002.0
2019-02-22 10:00:00,66.26,66.35,66.23,66.32,20983.0,55.6072,55.6828,55.5821,55.6576,20983.0
2019-02-22 10:05:00,66.32,66.38,66.26,66.34,28526.0,55.6576,55.708,55.6072,55.6744,28526.0
2019-02-22 10:10:00,66.34,66.41,66.32,66.39,20183.0,55.6744,55.7331,55.6576,55.7163,20183.0
2019-02-22 10:15:00,66.39,66.4,66.16,66.25,31004.0,55.7163,55.7247,55.5233,55.5989,31004.0
2019-02-22 10:20:00,66.24,66.32,66.22,66.29,14188.0,55.5905,55.6576,55.5737,55.6324,14188.0
2019-02-22 10:25:00,66.3,66.41,66.29,66.39,12351.0,55.6408,55.7331,55.6324,55.7163,12351.0
2019-02-22 10:30:00,66.4,66.48,66.38,66.43,26012.0,55.7247,55.7919,55.708,55.7499,26012.0
2019-02-22 10:35:00,66.42,66.43,66.32,66.34,18792.0,55.7415,55.7499,55.6576,55.6744,18792.0
2019-02-22 10:40:00,66.34,66.47,66.33,66.43,20265.0,55.6744,55.7835,55.666,55.7499,20265.0
2019-02-22 10:45:00,66.45,66.48,66.37,66.42,12539.0,55.7667,55.7919,55.6996,55.7415,12539.0
2019-02-22 10:50:00,66.42,66.51,66.4,66.47,23964.0,55.7415,55.8171,55.7247,55.7835,23964.0
2019-02-22 10:55:00,66.47,66.54,66.43,66.48,39934.0,55.7835,55.8422,55.7499,55.7919,39934.0
2019-02-22 11:00:00,66.48,66.49,66.37,66.39,17112.0,55.7919,55.8003,55.6996,55.7163,17112.0
2019-02-22 11:05:00,66.39,66.41,66.33,66.37,23353.0,55.7163,55.7331,55.666,55.6996,23353.0
2019-02-22 11:10:00,66.37,66.4,66.26,66.28,27248.0,55.6996,55.7247,55.6072,55.624,27248.0
2019-02-22 11:15:00,66.28,66.36,66.28,66.34,16930.0,55.624,55.6912,55.624,55.6744,16930.0
2019-02-22 11:20:00,66.37,66.39,66.32,66.33,16489.0,55.6996,55.7163,55.6576,55.666,16489.0
2019-02-22 11:25:00,66.33,66.37,66.3,66.3,14762.0,55.666,55.6996,55.6408,55.6408,14762.0
2019-02-22 11:30:00,66.3,66.31,66.25,66.3,14332.0,55.6408,55.6492,55.5989,55.6408,14332.0
2019-02-22 11:35:00,66.29,66.48,66.28,66.45,33892.0,55.6324,55.7919,55.624,55.7667,33892.0
2019-02-22 11:40:00,66.44,66.44,66.24,66.26,17226.0,55.7583,55.7583,55.5905,55.6072,17226.0
2019-02-22 11:45:00,66.26,66.29,66.2,66.25,11801.0,55.6072,55.6324,55.5569,55.5989,11801.0
2019-02-22 11:50:00,66.24,66.28,66.12,66.13,21925.0,55.5905,55.624,55.4898,55.4981,21925.0
2019-02-22 11:55:00,66.14,66.2,66.13,66.18,12393.0,55.5065,55.5569,55.4981,55.5401,12393.0
2019-02-22 12:00:00,66.18,66.27,66.18,66.26,14064.0,55.5401,55.6156,55.5401,55.6072,14064.0
2019-02-22 12:05:00,66.26,66.28,66.22,66.25,10100.0,55.6072,55.624,55.5737,55.5989,10100.0
2019-02-22 12:10:00,66.25,66.25,66.19,66.24,9631.0,55.5989,55.5989,55.5485,55.5905,9631.0
2019-02-22 12:15:00,66.25,66.25,66.11,66.14,19831.0,55.5989,55.5989,55.4814,55.5065,19831.0
2019-02-22 12:20:00,66.13,66.16,66.09,66.12,12203.0,55.4981,55.5233,55.4646,55.4898,12203.0
2019-02-22 12:25:00,66.13,66.15,66.09,66.11,11695.0,55.4981,55.5149,55.4646,55.4814,11695.0
2019-02-22 12:30:00,66.11,66.15,66.06,66.09,17088.0,55.4814,55.5149,55.4394,55.4646,17088.0
2019-02-22 12:35:00,66.1,66.12,66.05,66.08,12784.0,55.473,55.4898,55.431,55.4562,12784.0
2019-02-22 12:40:00,66.08,66.16,66.05,66.1,18616.0,55.4562,55.5233,55.431,55.473,18616.0
2019-02-22 12:45:00,66.1,66.14,66.07,66.14,9322.0,55.473,55.5065,55.4478,55.5065,9322.0
2019-02-22 12:50:00,66.15,66.21,66.14,66.2,11159.0,55.5149,55.5653,55.5065,55.5569,11159.0
2019-02-22 12:55:00,66.21,66.22,66.13,66.13,14896.0,55.5653,55.5737,55.4981,55.4981,14896.0
2019-02-22 13:00:00,66.13,66.14,65.94,65.94,15404.0,55.4981,55.5065,55.3387,55.3387,15404.0
2019-02-22 13:05:00,65.95,65.97,65.89,65.9,12536.0,55.3471,55.3639,55.2967,55.3051,12536.0
2019-02-22 13:10:00,65.91,65.93,65.88,65.88,30387.0,55.3135,55.3303,55.2883,55.2883,30387.0
2019-02-22 13:15:00,65.86,65.96,65.85,65.95,13225.0,55.2716,55.3555,55.2632,55.3471,13225.0
2019-02-22 13:20:00,65.95,65.97,65.9,65.92,13299.0,55.3471,55.3639,55.3051,55.3219,13299.0
2019-02-22 13:25:00,65.92,65.94,65.91,65.93,13046.0,55.3219,55.3387,55.3135,55.3303,13046.0
2019-02-22 13:30:00,65.94,65.96,65.93,65.95,10501.0,55.3387,55.3555,55.3303,55.3471,10501.0
2019-02-22 13:35:00,65.96,66.0,65.95,65.96,18076.0,55.3555,55.389,55.3471,55.3555,18076.0
2019-02-22 13:40:00,65.96,65.98,65.94,65.95,15841.0,55.3555,55.3723,55.3387,55.3471,15841.0
2019-02-22 13:45:00,65.96,66.01,65.93,66.0,18573.0,55.3555,55.3974,55.3303,55.389,18573.0
2019-02-22 13:50:00,66.0,66.02,65.96,65.98,43843.0,55.389,55.4058,55.3555,55.3723,43843.0
2019-02-22 13:55:00,65.98,66.06,65.94,66.06,40667.0,55.3723,55.4394,55.3387,55.4394,40667.0
2019-02-22 14:00:00,66.05,66.05,66.0,66.03,16505.0,55.431,55.431,55.389,55.4142,16505.0
2019-02-22 14:05:00,66.02,66.03,65.97,65.97,49056.0,55.4058,55.4142,55.3639,55.3639,49056.0
2019-02-22 14:10:00,65.96,66.09,65.96,66.04,15443.0,55.3555,55.4646,55.3555,55.4226,15443.0
2019-02-22 14:15:00,66.04,66.04,65.9,65.9,13216.0,55.4226,55.4226,55.3051,55.3051,13216.0
2019-02-22 14:20:00,65.89,65.89,65.85,65.86,18300.0,55.2967,55.2967,55.2632,55.2716,18300.0
2019-02-22 14:25:00,65.85,65.92,65.84,65.9,18600.0,55.2632,55.3219,55.2548,55.3051,18600.0
2019-02-22 14:30:00,65.9,65.91,65.86,65.86,24608.0,55.3051,55.3135,55.2716,55.2716,24608.0
2019-02-22 14:35:00,65.85,65.85,65.68,65.8,88137.0,55.2632,55.2632,55.1205,55.2212,88137.0
2019-02-22 14:40:00,65.79,65.79,65.67,65.73,34416.0,55.2128,55.2128,55.1121,55.1625,34416.0
2019-02-22 14:45:00,65.73,65.76,65.7,65.74,46092.0,55.1625,55.1876,55.1373,55.1708,46092.0
2019-02-22 14:50:00,65.75,65.81,65.65,65.67,35722.0,55.1792,55.2296,55.0953,55.1121,35722.0
2019-02-22 14:55:00,65.68,65.69,65.57,65.61,36659.0,55.1205,55.1289,55.0282,55.0617,36659.0
2019-02-22 15:00:00,65.61,65.69,65.59,65.69,20762.0,55.0617,55.1289,55.045,55.1289,20762.0
2019-02-22 15:05:00,65.69,65.71,65.62,65.65,24836.0,55.1289,55.1457,55.0701,55.0953,24836.0
2019-02-22 15:10:00,65.65,65.76,65.65,65.76,24150.0,55.0953,55.1876,55.0953,55.1876,24150.0
2019-02-22 15:15:00,65.76,65.78,65.72,65.78,33855.0,55.1876,55.2044,55.1541,55.2044,33855.0
2019-02-22 15:20:00,65.77,65.87,65.75,65.86,19839.0,55.196,55.2799,55.1792,55.2716,19839.0
2019-02-22 15:25:00,65.87,66.0,65.87,65.97,34516.0,55.2799,55.389,55.2799,55.3639,34516.0
2019-02-22 15:30:00,65.97,65.97,65.9,65.93,30754.0,55.3639,55.3639,55.3051,55.3303,30754.0
2019-02-22 15:35:00,65.93,65.97,65.91,65.95,22198.0,55.3303,55.3639,55.3135,55.3471,22198.0
2019-02-22 15:40:00,65.95,65.98,65.93,65.98,23837.0,55.3471,55.3723,55.3303,55.3723,23837.0
2019-02-22 15:45:00,65.99,66.05,65.96,65.96,42520.0,55.3807,55.431,55.3555,55.3555,42520.0
2019-02-22 15:50:00,65.97,66.04,65.94,66.03,50813.0,55.3639,55.4226,55.3387,55.4142,50813.0
2019-02-22 15:55:00,66.03,66.06,65.97,66.02,129647.0,55.4142,55.4394,55.3639,55.4058,129647.0
2019-02-25 09:30:00,66.55,66.75,66.3,66.75,37337.0,55.8506,56.0185,55.6408,56.0185,37337.0
2019-02-25 09:35:00,66.73,66.95,66.57,66.86,39290.0,56.0017,56.1863,55.8674,56.1108,39290.0
2019-02-25 09:40:00,66.86,66.86,66.7,66.75,13878.0,56.1108,56.1108,55.9765,56.0185,13878.0
2019-02-25 09:45:00,66.78,66.88,66.59,66.59,19072.0,56.0436,56.1276,55.8842,55.8842,19072.0
2019-02-25 09:50:00,66.57,66.65,66.5,66.55,21840.0,55.8674,55.9345,55.8087,55.8506,21840.0
2019-02-25 09:55:00,66.55,66.56,66.36,66.36,17558.0,55.8506,55.859,55.6912,55.6912,17558.0
2019-02-25 10:00:00,66.4,66.49,66.37,66.49,12395.0,55.7247,55.8003,55.6996,55.8003,12395.0
2019-02-25 10:05:00,66.49,66.58,66.47,66.56,9853.0,55.8003,55.8758,55.7835,55.859,9853.0
2019-02-25 10:10:00,66.57,66.76,66.57,66.72,12873.0,55.8674,56.0269,55.8674,55.9933,12873.0
2019-02-25 10:15:00,66.72,66.82,66.69,66.81,11976.0,55.9933,56.0772,55.9681,56.0688,11976.0
2019-02-25 10:20:00,66.8,66.82,66.68,66.69,23677.0,56.0604,56.0772,55.9597,55.9681,23677.0
2019-02-25 10:25:00,66.69,66.79,66.66,66.67,15710.0,55.9681,56.052,55.9429,55.9513,15710.0
2019-02-25 10:30:00,66.67,66.69,66.61,66.61,75106.0,55.9513,55.9681,55.901,55.901,75106.0
2019-02-25 10:35:00,66.59,66.62,66.51,66.58,20802.0,55.8842,55.9094,55.8171,55.8758,20802.0
2019-02-25 10:40:00,66.58,66.58,66.48,66.57,39126.0,55.8758,55.8758,55.7919,55.8674,39126.0
2019-02-25 10:45:00,66.58,66.62,66.52,66.54,17627.0,55.8758,55.9094,55.8254,55.8422,17627.0
2019-02-25 10:50:00,66.56,66.58,66.49,66.57,13162.0,55.859,55.8758,55.8003,55.8674,13162.0
2019-02-25 10:55:00,66.55,66.67,66.52,66.58,13617.0,55.8506,55.9513,55.8254,55.8758,13617.0
2019-02-25 11:00:00,66.59,66.65,66.51,66.55,44946.0,55.8842,55.9345,55.8171,55.8506,44946.0
2019-02-25 11:05:00,66.54,66.7,66.48,66.65,43066.0,55.8422,55.9765,55.7919,55.9345,43066.0
2019-02-25 11:10:00,66.65,66.76,66.62,66.75,25950.0,55.9345,56.0269,55.9094,56.0185,25950.0
2019-02-25 11:15:00,66.75,66.8,66.72,66.74,25148.0,56.0185,56.0604,55.9933,56.0101,25148.0
2019-02-25 11:20:00,66.74,66.75,66.6,66.6,32849.0,56.0101,56.0185,55.8926,55.8926,32849.0
2019-02-25 11:25:00,66.6,66.62,66.58,66.62,10160.0,55.8926,55.9094,55.8758,55.9094,10160.0
2019-02-25 11:30:00,66.61,66.61,66.52,66.59,46183.0,55.901,55.901,55.8254,55.8842,46183.0
2019-02-25 11:35:00,66.58,66.59,66.5,66.51,11149.0,55.8758,55.8842,55.8087,55.8171,11149.0
2019-02-25 11:40:00,66.51,66.72,66.5,66.72,13175.0,55.8171,55.9933,55.8087,55.9933,13175.0
2019-02-25 11:45:00,66.72,66.83,66.72,66.76,14520.0,55.9933,56.0856,55.9933,56.0269,14520.0
2019-02-25 11:50:00,66.75,66.81,66.71,66.76,11761.0,56.0185,56.0688,55.9849,56.0269,11761.0
2019-02-25 11:55:00,66.74,66.75,66.72,66.73,9430.0,56.0101,56.0185,55.9933,56.0017,9430.0
2019-02-25 12:00:00,66.73,66.77,66.69,66.75,7116.0,56.0017,56.0352,55.9681,56.0185,7116.0
2019-02-25 12:05:00,66.78,66.79,66.75,66.75,8164.0,56.0436,56.052,56.0185,56.0185,8164.0
2019-02-25 12:10:00,66.75,66.76,66.71,66.74,8012.0,56.0185,56.0269,55.9849,56.0101,8012.0
2019-02-25 12:15:00,66.74,66.79,66.7,66.77,9643.0,56.0101,56.052,55.9765,56.0352,9643.0
2019-02-25 12:20:00,66.77,66.81,66.67,66.67,8321.0,56.0352,56.0688,55.9513,55.9513,8321.0
2019-02-25 12:25:00,66.67,66.67,66.58,66.59,10360.0,55.9513,55.9513,55.8758,55.8842,10360.0
2019-02-25 12:30:00,66.59,66.6,66.54,66.58,30939.0,55.8842,55.8926,55.8422,55.8758,30939.0
2019-02-25 12:35:00,66.59,66.61,66.55,66.61,9280.0,55.8842,55.901,55.8506,55.901,9280.0
2019-02-25 12:40:00,66.62,66.66,66.61,66.63,6643.0,55.9094,55.9429,55.901,55.9178,6643.0
2019-02-25 12:45:00,66.63,66.63,66.54,66.57,11179.0,55.9178,55.9178,55.8422,55.8674,11179.0
2019-02-25 12:50:00,66.57,66.58,66.49,66.49,11849.0,55.8674,55.8758,55.8003,55.8003,11849.0
2019-02-25 12:55:00,66.46,66.46,66.24,66.27,69180.0,55.7751,55.7751,55.5905,55.6156,69180.0
2019-02-25 13:00:00,66.26,66.26,66.16,66.19,23946.0,55.6072,55.6072,55.5233,55.5485,23946.0
2019-02-25 13:05:00,66.19,66.21,66.13,66.15,27958.0,55.5485,55.5653,55.4981,55.5149,27958.0
2019-02-25 13:10:00,66.15,66.16,66.12,66.14,18546.0,55.5149,55.5233,55.4898,55.5065,18546.0
2019-02-25 13:15:00,66.12,66.19,66.12,66.16,11855.0,55.4898,55.5485,55.4898,55.5233,11855.0
2019-02-25 13:20:00,66.16,66.18,66.1,66.13,10656.0,55.5233,55.5401,55.473,55.4981,10656.0
2019-02-25 13:25:00,66.13,66.16,66.09,66.14,15431.0,55.4981,55.5233,55.4646,55.5065,15431.0
2019-02-25 13:30:00,66.15,66.18,66.1,66.12,8074.0,55.5149,55.5401,55.473,55.4898,8074.0
2019-02-25 13:35:00,66.11,66.14,66.08,66.12,9576.0,55.4814,55.5065,55.4562,55.4898,9576.0
2019-02-25 13:40:00,66.14,66.17,66.1,66.11,8981.0,55.5065,55.5317,55.473,55.4814,8981.0
2019-02-25 13:45:00,66.12,66.15,66.1,66.15,5775.0,55.4898,55.5149,55.473,55.5149,5775.0
2019-02-25 13:50:00,66.15,66.17,66.13,66.16,8591.0,55.5149,55.5317,55.4981,55.5233,8591.0
2019-02-25 13:55:00,66.15,66.17,66.1,66.1,9048.0,55.5149,55.5317,55.473,55.473,9048.0
2019-02-25 14:00:00,66.09,66.16,66.09,66.09,13200.0,55.4646,55.5233,55.4646,55.4646,13200.0
2019-02-25 14:05:00,66.09,66.11,66.05,66.07,9043.0,55.4646,55.4814,55.431,55.4478,9043.0
2019-02-25 14:10:00,66.08,66.13,66.05,66.1,45959.0,55.4562,55.4981,55.431,55.473,45959.0
2019-02-25 14:15:00,66.1,66.16,66.04,66.09,16419.0,55.473,55.5233,55.4226,55.4646,16419.0
2019-02-25 14:20:00,66.11,66.15,66.08,66.1,8102.0,55.4814,55.5149,55.4562,55.473,8102.0
2019-02-25 14:25:00,66.09,66.12,66.08,66.11,6382.0,55.4646,55.4898,55.4562,55.4814,6382.0
2019-02-25 14:30:00,66.12,66.14,66.07,66.09,10339.0,55.4898,55.5065,55.4478,55.4646,10339.0
2019-02-25 14:35:00,66.1,66.12,66.08,66.09,12791.0,55.473,55.4898,55.4562,55.4646,12791.0
2019-02-25 14:40:00,66.09,66.12,66.07,66.11,7000.0,55.4646,55.4898,55.4478,55.4814,7000.0
2019-02-25 14:45:00,66.1,66.13,66.09,66.12,13554.0,55.473,55.4981,55.4646,55.4898,13554.0
2019-02-25 14:50:00,66.12,66.12,66.02,66.04,26747.0,55.4898,55.4898,55.4058,55.4226,26747.0
2019-02-25 14:55:00,66.04,66.12,66.04,66.12,35213.0,55.4226,55.4898,55.4226,55.4898,35213.0
2019-02-25 15:00:00,66.12,66.15,66.06,66.06,21841.0,55.4898,55.5149,55.4394,55.4394,21841.0
2019-02-25 15:05:00,66.07,66.08,66.03,66.07,44912.0,55.4478,55.4562,55.4142,55.4478,44912.0
2019-02-25 15:10:00,66.06,66.07,66.01,66.03,15544.0,55.4394,55.4478,55.3974,55.4142,15544.0
2019-02-25 15:15:00,66.04,66.07,66.01,66.02,20529.0,55.4226,55.4478,55.3974,55.4058,20529.0
2019-02-25 15:20:00,66.02,66.04,65.97,66.0,15500.0,55.4058,55.4226,55.3639,55.389,15500.0
2019-02-25 15:25:00,65.99,66.01,65.96,65.98,24668.0,55.3807,55.3974,55.3555,55.3723,24668.0
2019-02-25 15:30:00,65.98,66.07,65.98,66.07,23003.0,55.3723,55.4478,55.3723,55.4478,23003.0
2019-02-25 15:35:00,66.06,66.07,66.01,66.03,18136.0,55.4394,55.4478,55.3974,55.4142,18136.0
2019-02-25 15:40:00,66.03,66.07,66.02,66.05,30013.0,55.4142,55.4478,55.4058,55.431,30013.0
2019-02-25 15:45:00,66.06,66.06,65.99,66.0,64321.0,55.4394,55.4394,55.3807,55.389,64321.0
2019-02-25 15:50:00,66.0,66.0,65.9,65.95,77942.0,55.389,55.389,55.3051,55.3471,77942.0
2019-02-25 15:55:00,65.95,66.04,65.93,66.0,129394.0,55.3471,55.4226,55.3303,55.389,129394.0
2019-02-26 09:30:00,65.7,65.97,65.54,65.92,24193.0,55.1373,55.3639,55.003,55.3219,24193.0
2019-02-26 09:35:00,65.92,66.05,65.87,65.91,11795.0,55.3219,55.431,55.2799,55.3135,11795.0
2019-02-26 09:40:00,65.95,66.09,65.87,65.97,13636.0,55.3471,55.4646,55.2799,55.3639,13636.0
2019-02-26 09:45:00,65.97,66.24,65.95,66.16,25307.0,55.3639,55.5905,55.3471,55.5233,25307.0
2019-02-26 09:50:00,66.17,66.38,66.17,66.28,15374.0,55.5317,55.708,55.5317,55.624,15374.0
2019-02-26 09:55:00,66.28,66.33,66.21,66.28,22152.0,55.624,55.666,55.5653,55.624,22152.0
2019-02-26 10:00:00,66.28,66.55,66.27,66.51,15962.0,55.624,55.8506,55.6156,55.8171,15962.0
2019-02-26 10:05:00,66.51,66.54,66.48,66.51,13549.0,55.8171,55.8422,55.7919,55.8171,13549.0
2019-02-26 10:10:00,66.49,66.61,66.48,66.53,13838.0,55.8003,55.901,55.7919,55.8338,13838.0
2019-02-26 10:15:00,66.52,66.57,66.5,66.53,10574.0,55.8254,55.8674,55.8087,55.8338,10574.0
2019-02-26 10:20:00,66.53,66.58,66.46,66.55,21329.0,55.8338,55.8758,55.7751,55.8506,21329.0
2019-02-26 10:25:00,66.55,66.58,66.5,66.58,13620.0,55.8506,55.8758,55.8087,55.8758,13620.0
2019-02-26 10:30:00,66.58,66.59,66.49,66.58,12735.0,55.8758,55.8842,55.8003,55.8758,12735.0
2019-02-26 10:35:00,66.61,66.65,66.53,66.58,13465.0,55.901,55.9345,55.8338,55.8758,13465.0
2019-02-26 10:40:00,66.57,66.65,66.56,66.57,13696.0,55.8674,55.9345,55.859,55.8674,13696.0
2019-02-26 10:45:00,66.55,66.55,66.46,66.46,22035.0,55.8506,55.8506,55.7751,55.7751,22035.0
2019-02-26 10:50:00,66.46,66.46,66.29,66.32,25998.0,55.7751,55.7751,55.6324,55.6576,25998.0
2019-02-26 10:55:00,66.32,66.32,66.09,66.1,29256.0,55.6576,55.6576,55.4646,55.473,29256.0
2019-02-26 11:00:00,66.09,66.15,66.04,66.12,16171.0,55.4646,55.5149,55.4226,55.4898,16171.0
2019-02-26 11:05:00,66.14,66.16,66.03,66.1,13418.0,55.5065,55.5233,55.4142,55.473,13418.0
2019-02-26 11:10:00,66.08,66.29,66.08,66.28,18710.0,55.4562,55.6324,55.4562,55.624,18710.0
2019-02-26 11:15:00,66.29,66.35,66.27,66.3,12538.0,55.6324,55.6828,55.6156,55.6408,12538.0
2019-02-26 11:20:00,66.31,66.42,66.3,66.4,6177.0,55.6492,55.7415,55.6408,55.7247,6177.0
2019-02-26 11:25:00,66.38,66.5,66.38,66.5,9607.0,55.708,55.8087,55.708,55.8087,9607.0
2019-02-26 11:30:00,66.5,66.55,66.45,66.45,9305.0,55.8087,55.8506,55.7667,55.7667,9305.0
2019-02-26 11:35:00,66.45,66.5,66.39,66.48,17397.0,55.7667,55.8087,55.7163,55.7919,17397.0
2019-02-26 11:40:00,66.5,66.56,66.49,66.55,10238.0,55.8087,55.859,55.8003,55.8506,10238.0
2019-02-26 11:45:00,66.55,66.59,66.52,66.56,7423.0,55.8506,55.8842,55.8254,55.859,7423.0
2019-02-26 11:50:00,66.55,66.56,66.52,66.56,10500.0,55.8506,55.859,55.8254,55.859,10500.0
2019-02-26 11:55:00,66.55,66.55,66.4,66.43,15178.0,55.8506,55.8506,55.7247,55.7499,15178.0
2019-02-26 12:00:00,66.42,66.48,66.39,66.48,20099.0,55.7415,55.7919,55.7163,55.7919,20099.0
2019-02-26 12:05:00,66.47,66.48,66.41,66.42,6181.0,55.7835,55.7919,55.7331,55.7415,6181.0
2019-02-26 12:10:00,66.43,66.5,66.4,66.5,12181.0,55.7499,55.8087,55.7247,55.8087,12181.0
2019-02-26 12:15:00,66.5,66.62,66.5,66.56,14740.0,55.8087,55.9094,55.8087,55.859,14740.0
2019-02-26 12:20:00,66.57,66.63,66.55,66.63,7273.0,55.8674,55.9178,55.8506,55.9178,7273.0
2019-02-26 12:25:00,66.63,66.66,66.57,66.58,10162.0,55.9178,55.9429,55.8674,55.8758,10162.0
2019-02-26 12:30:00,66.59,66.63,66.55,66.56,7180.0,55.8842,55.9178,55.8506,55.859,7180.0
2019-02-26 12:35:00,66.56,66.56,66.46,66.47,8736.0,55.859,55.859,55.7751,55.7835,8736.0
2019-02-26 12:40:00,66.49,66.52,66.43,66.43,120911.0,55.8003,55.8254,55.7499,55.7499,120911.0
2019-02-26 12:45:00,66.42,66.42,66.32,66.42,28149.0,55.7415,55.7415,55.6576,55.7415,28149.0
2019-02-26 12:50:00,66.43,66.43,66.32,66.34,9913.0,55.7499,55.7499,55.6576,55.6744,9913.0
2019-02-26 12:55:00,66.34,66.42,66.33,66.33,21930.0,55.6744,55.7415,55.666,55.666,21930.0
2019-02-26 13:00:00,66.33,66.44,66.33,66.39,6844.0,55.666,55.7583,55.666,55.7163,6844.0
2019-02-26 13:05:00,66.39,66.4,66.31,66.31,6646.0,55.7163,55.7247,55.6492,55.6492,6646.0
2019-02-26 13:10:00,66.3,66.43,66.29,66.41,24691.0,55.6408,55.7499,55.6324,55.7331,24691.0
2019-02-26 13:15:00,66.41,66.48,66.41,66.41,14431.0,55.7331,55.7919,55.7331,55.7331,14431.0
2019-02-26 13:20:00,66.42,66.42,66.28,66.3,24166.0,55.7415,55.7415,55.624,55.6408,24166.0
2019-02-26 13:25:00,66.28,66.28,66.15,66.15,11414.0,55.624,55.624,55.5149,55.5149,11414.0
2019-02-26 13:30:00,66.15,66.17,66.04,66.06,10250.0,55.5149,55.5317,55.4226,55.4394,10250.0
2019-02-26 13:35:00,66.06,66.06,66.01,66.01,9620.0,55.4394,55.4394,55.3974,55.3974,9620.0
2019-02-26 13:40:00,66.0,66.11,66.0,66.11,49622.0,55.389,55.4814,55.389,55.4814,49622.0
2019-02-26 13:45:00,66.12,66.16,66.12,66.16,12539.0,55.4898,55.5233,55.4898,55.5233,12539.0
2019-02-26 13:50:00,66.17,66.21,66.13,66.14,8419.0,55.5317,55.5653,55.4981,55.5065,8419.0
2019-02-26 13:55:00,66.14,66.16,66.11,66.13,7170.0,55.5065,55.5233,55.4814,55.4981,7170.0
2019-02-26 14:00:00,66.13,66.17,66.1,66.15,117330.0,55.4981,55.5317,55.473,55.5149,117330.0
2019-02-26 14:05:00,66.15,66.19,66.13,66.17,14623.0,55.5149,55.5485,55.4981,55.5317,14623.0
2019-02-26 14:10:00,66.17,66.19,66.16,66.17,8033.0,55.5317,55.5485,55.5233,55.5317,8033.0
2019-02-26 14:15:00,66.17,66.19,66.15,66.18,7254.0,55.5317,55.5485,55.5149,55.5401,7254.0
2019-02-26 14:20:00,66.19,66.22,66.16,66.17,10084.0,55.5485,55.5737,55.5233,55.5317,10084.0
2019-02-26 14:25:00,66.18,66.25,66.18,66.23,8072.0,55.5401,55.5989,55.5401,55.5821,8072.0
2019-02-26 14:30:00,66.23,66.29,66.22,66.28,9653.0,55.5821,55.6324,55.5737,55.624,9653.0
2019-02-26 14:35:00,66.29,66.35,66.29,66.35,9018.0,55.6324,55.6828,55.6324,55.6828,9018.0
2019-02-26 14:40:00,66.35,66.37,66.33,66.36,10300.0,55.6828,55.6996,55.666,55.6912,10300.0
2019-02-26 14:45:00,66.36,66.36,66.34,66.36,9417.0,55.6912,55.6912,55.6744,55.6912,9417.0
2019-02-26 14:50:00,66.37,66.41,66.33,66.4,21258.0,55.6996,55.7331,55.666,55.7247,21258.0
2019-02-26 14:55:00,66.4,66.42,66.38,66.4,29254.0,55.7247,55.7415,55.708,55.7247,29254.0
2019-02-26 15:00:00,66.4,66.57,66.39,66.56,38729.0,55.7247,55.8674,55.7163,55.859,38729.0
2019-02-26 15:05:00,66.56,66.63,66.51,66.62,59959.0,55.859,55.9178,55.8171,55.9094,59959.0
2019-02-26 15:10:00,66.63,66.64,66.51,66.51,23550.0,55.9178,55.9262,55.8171,55.8171,23550.0
2019-02-26 15:15:00,66.52,66.6,66.51,66.57,19769.0,55.8254,55.8926,55.8171,55.8674,19769.0
2019-02-26 15:20:00,66.58,66.63,66.57,66.63,17922.0,55.8758,55.9178,55.8674,55.9178,17922.0
2019-02-26 15:25:00,66.63,66.71,66.63,66.69,52909.0,55.9178,55.9849,55.9178,55.9681,52909.0
2019-02-26 15:30:00,66.68,66.75,66.61,66.62,119409.0,55.9597,56.0185,55.901,55.9094,119409.0
2019-02-26 15:35:00,66.61,66.67,66.6,66.64,23347.0,55.901,55.9513,55.8926,55.9262,23347.0
2019-02-26 15:40:00,66.64,66.68,66.63,66.66,19278.0,55.9262,55.9597,55.9178,55.9429,19278.0
2019-02-26 15:45:00,66.65,66.75,66.65,66.72,49425.0,55.9345,56.0185,55.9345,55.9933,49425.0
2019-02-26 15:50:00,66.72,66.83,66.69,66.83,159936.0,55.9933,56.0856,55.9681,56.0856,159936.0
2019-02-26 15:55:00,66.83,66.88,66.75,66.76,108989.0,56.0856,56.1276,56.0185,56.0269,108989.0
2019-02-27 09:30:00,66.48,66.77,66.31,66.65,24877.0,55.7919,56.0352,55.6492,55.9345,24877.0
2019-02-27 09:35:00,66.69,66.86,66.65,66.77,24293.0,55.9681,56.1108,55.9345,56.0352,24293.0
2019-02-27 09:40:00,66.79,66.91,66.7,66.73,23834.0,56.052,56.1527,55.9765,56.0017,23834.0
2019-02-27 09:45:00,66.73,66.99,66.73,66.94,36898.0,56.0017,56.2199,56.0017,56.1779,36898.0
2019-02-27 09:50:00,66.95,66.96,66.78,66.85,23100.0,56.1863,56.1947,56.0436,56.1024,23100.0
2019-02-27 09:55:00,66.85,66.86,66.7,66.79,12408.0,56.1024,56.1108,55.9765,56.052,12408.0
2019-02-27 10:00:00,66.79,66.86,66.77,66.8,36709.0,56.052,56.1108,56.0352,56.0604,36709.0
2019-02-27 10:05:00,66.79,66.8,66.72,66.8,18796.0,56.052,56.0604,55.9933,56.0604,18796.0
2019-02-27 10:10:00,66.79,66.79,66.52,66.59,30913.0,56.052,56.052,55.8254,55.8842,30913.0
2019-02-27 10:15:00,66.58,66.66,66.53,66.66,29934.0,55.8758,55.9429,55.8338,55.9429,29934.0
2019-02-27 10:20:00,66.64,66.69,66.44,66.46,13631.0,55.9262,55.9681,55.7583,55.7751,13631.0
2019-02-27 10:25:00,66.46,66.52,66.38,66.51,17905.0,55.7751,55.8254,55.708,55.8171,17905.0
2019-02-27 10:30:00,66.49,66.55,66.41,66.42,8464.0,55.8003,55.8506,55.7331,55.7415,8464.0
2019-02-27 10:35:00,66.43,66.48,66.37,66.46,32991.0,55.7499,55.7919,55.6996,55.7751,32991.0
2019-02-27 10:40:00,66.47,66.73,66.45,66.66,19771.0,55.7835,56.0017,55.7667,55.9429,19771.0
2019-02-27 10:45:00,66.66,66.67,66.57,66.67,11439.0,55.9429,55.9513,55.8674,55.9513,11439.0
2019-02-27 10:50:00,66.68,66.79,66.64,66.75,32642.0,55.9597,56.052,55.9262,56.0185,32642.0
2019-02-27 10:55:00,66.76,66.8,66.72,66.75,59408.0,56.0269,56.0604,55.9933,56.0185,59408.0
2019-02-27 11:00:00,66.75,66.82,66.71,66.75,11750.0,56.0185,56.0772,55.9849,56.0185,11750.0
2019-02-27 11:05:00,66.74,66.86,66.7,66.85,21681.0,56.0101,56.1108,55.9765,56.1024,21681.0
2019-02-27 11:10:00,66.85,66.86,66.77,66.84,10688.0,56.1024,56.1108,56.0352,56.094,10688.0
2019-02-27 11:15:00,66.83,66.86,66.8,66.85,12206.0,56.0856,56.1108,56.0604,56.1024,12206.0
2019-02-27 11:20:00,66.85,66.97,66.85,66.94,8928.0,56.1024,56.2031,56.1024,56.1779,8928.0
2019-02-27 11:25:00,66.97,67.01,66.93,66.93,31201.0,56.2031,56.2367,56.1695,56.1695,31201.0
2019-02-27 11:30:00,66.93,66.94,66.88,66.92,12170.0,56.1695,56.1779,56.1276,56.1611,12170.0
2019-02-27 11:35:00,66.92,67.02,66.9,66.92,131737.0,56.1611,56.2451,56.1443,56.1611,131737.0
2019-02-27 11:40:00,66.92,66.92,66.86,66.89,16137.0,56.1611,56.1611,56.1108,56.136,16137.0
2019-02-27 11:45:00,66.88,66.91,66.75,66.78,10480.0,56.1276,56.1527,56.0185,56.0436,10480.0
2019-02-27 11:50:00,66.78,66.82,66.76,66.78,15936.0,56.0436,56.0772,56.0269,56.0436,15936.0
2019-02-27 11:55:00,66.77,66.78,66.66,66.66,8075.0,56.0352,56.0436,55.9429,55.9429,8075.0
2019-02-27 12:00:00,66.67,66.73,66.67,66.7,9610.0,55.9513,56.0017,55.9513,55.9765,9610.0
2019-02-27 12:05:00,66.69,66.72,66.67,66.7,9584.0,55.9681,55.9933,55.9513,55.9765,9584.0
2019-02-27 12:10:00,66.7,66.7,66.61,66.67,11125.0,55.9765,55.9765,55.901,55.9513,11125.0
2019-02-27 12:15:00,66.67,66.7,66.66,66.69,14128.0,55.9513,55.9765,55.9429,55.9681,14128.0
2019-02-27 12:20:00,66.7,66.7,66.64,66.68,10748.0,55.9765,55.9765,55.9262,55.9597,10748.0
2019-02-27 12:25:00,66.67,66.68,66.65,66.68,9367.0,55.9513,55.9597,55.9345,55.9597,9367.0
2019-02-27 12:30:00,66.68,66.69,66.66,66.67,7650.0,55.9597,55.9681,55.9429,55.9513,7650.0
2019-02-27 12:35:00,66.67,66.74,66.67,66.72,15800.0,55.9513,56.0101,55.9513,55.9933,15800.0
2019-02-27 12:40:00,66.72,66.76,66.7,66.72,9271.0,55.9933,56.0269,55.9765,55.9933,9271.0
2019-02-27 12:45:00,66.73,66.73,66.7,66.72,6335.0,56.0017,56.0017,55.9765,55.9933,6335.0
2019-02-27 12:50:00,66.71,66.73,66.66,66.66,11390.0,55.9849,56.0017,55.9429,55.9429,11390.0
2019-02-27 12:55:00,66.65,66.67,66.63,66.67,14790.0,55.9345,55.9513,55.9178,55.9513,14790.0
2019-02-27 13:00:00,66.67,66.68,66.64,66.66,5300.0,55.9513,55.9597,55.9262,55.9429,5300.0
2019-02-27 13:05:00,66.67,66.78,66.66,66.77,10480.0,55.9513,56.0436,55.9429,56.0352,10480.0
2019-02-27 13:10:00,66.78,66.83,66.78,66.83,7800.0,56.0436,56.0856,56.0436,56.0856,7800.0
2019-02-27 13:15:00,66.83,66.84,66.8,66.81,4816.0,56.0856,56.094,56.0604,56.0688,4816.0
2019-02-27 13:20:00,66.8,66.85,66.75,66.85,15413.0,56.0604,56.1024,56.0185,56.1024,15413.0
2019-02-27 13:25:00,66.84,66.86,66.83,66.84,10640.0,56.094,56.1108,56.0856,56.094,10640.0
2019-02-27 13:30:00,66.84,66.85,66.74,66.76,13189.0,56.094,56.1024,56.0101,56.0269,13189.0
2019-02-27 13:35:00,66.76,66.76,66.71,66.71,10310.0,56.0269,56.0269,55.9849,55.9849,10310.0
2019-02-27 13:40:00,66.72,66.72,66.67,66.69,15810.0,55.9933,55.9933,55.9513,55.9681,15810.0
2019-02-27 13:45:00,66.69,66.76,66.68,66.76,20907.0,55.9681,56.0269,55.9597,56.0269,20907.0
2019-02-27 13:50:00,66.77,66.79,66.71,66.73,171586.0,56.0352,56.052,55.9849,56.0017,171586.0
2019-02-27 13:55:00,66.73,66.75,66.62,66.66,20233.0,56.0017,56.0185,55.9094,55.9429,20233.0
2019-02-27 14:00:00,66.66,66.66,66.56,66.57,17442.0,55.9429,55.9429,55.859,55.8674,17442.0
2019-02-27 14:05:00,66.58,66.59,66.5,66.5,8923.0,55.8758,55.8842,55.8087,55.8087,8923.0
2019-02-27 14:10:00,66.5,66.57,66.5,66.54,10771.0,55.8087,55.8674,55.8087,55.8422,10771.0
2019-02-27 14:15:00,66.53,66.54,66.46,66.47,8582.0,55.8338,55.8422,55.7751,55.7835,8582.0
2019-02-27 14:20:00,66.46,66.5,66.45,66.47,11013.0,55.7751,55.8087,55.7667,55.7835,11013.0
2019-02-27 14:25:00,66.47,66.5,66.45,66.5,15351.0,55.7835,55.8087,55.7667,55.8087,15351.0
2019-02-27 14:30:00,66.5,66.56,66.47,66.54,18119.0,55.8087,55.859,55.7835,55.8422,18119.0
2019-02-27 14:35:00,66.55,66.56,66.51,66.51,8005.0,55.8506,55.859,55.8171,55.8171,8005.0
2019-02-27 14:40:00,66.51,66.55,66.48,66.51,14919.0,55.8171,55.8506,55.7919,55.8171,14919.0
2019-02-27 14:45:00,66.51,66.52,66.46,66.5,9803.0,55.8171,55.8254,55.7751,55.8087,9803.0
2019-02-27 14:50:00,66.51,66.53,66.46,66.48,9378.0,55.8171,55.8338,55.7751,55.7919,9378.0
2019-02-27 14:55:00,66.48,66.56,66.47,66.55,7050.0,55.7919,55.859,55.7835,55.8506,7050.0
2019-02-27 15:00:00,66.56,66.58,66.5,66.51,10700.0,55.859,55.8758,55.8087,55.8171,10700.0
2019-02-27 15:05:00,66.51,66.54,66.51,66.53,10084.0,55.8171,55.8422,55.8171,55.8338,10084.0
2019-02-27 15:10:00,66.53,66.6,66.5,66.51,15880.0,55.8338,55.8926,55.8087,55.8171,15880.0
2019-02-27 15:15:00,66.5,66.51,66.41,66.43,15363.0,55.8087,55.8171,55.7331,55.7499,15363.0
2019-02-27 15:20:00,66.42,66.43,66.34,66.38,30384.0,55.7415,55.7499,55.6744,55.708,30384.0
2019-02-27 15:25:00,66.38,66.4,66.34,66.34,14214.0,55.708,55.7247,55.6744,55.6744,14214.0
2019-02-27 15:30:00,66.34,66.38,66.27,66.29,38306.0,55.6744,55.708,55.6156,55.6324,38306.0
2019-02-27 15:35:00,66.28,66.32,66.27,66.31,34521.0,55.624,55.6576,55.6156,55.6492,34521.0
2019-02-27 15:40:00,66.31,66.31,66.23,66.28,17306.0,55.6492,55.6492,55.5821,55.624,17306.0
2019-02-27 15:45:00,66.28,66.28,66.23,66.23,19214.0,55.624,55.624,55.5821,55.5821,19214.0
2019-02-27 15:50:00,66.24,66.24,66.14,66.15,58360.0,55.5905,55.5905,55.5065,55.5149,58360.0
2019-02-27 15:55:00,66.15,66.16,66.05,66.08,178468.0,55.5149,55.5233,55.431,55.4562,178468.0
2019-02-28 09:30:00,66.18,66.2,65.97,66.06,49365.0,55.5401,55.5569,55.3639,55.4394,49365.0
2019-02-28 09:35:00,66.06,66.18,65.98,66.14,29088.0,55.4394,55.5401,55.3723,55.5065,29088.0
2019-02-28 09:40:00,66.11,66.2,66.0,66.15,24778.0,55.4814,55.5569,55.389,55.5149,24778.0
2019-02-28 09:45:00,66.16,66.18,66.0,66.01,14935.0,55.5233,55.5401,55.389,55.3974,14935.0
2019-02-28 09:50:00,66.02,66.09,65.99,66.06,26882.0,55.4058,55.4646,55.3807,55.4394,26882.0
2019-02-28 09:55:00,66.04,66.04,65.93,65.97,23766.0,55.4226,55.4226,55.3303,55.3639,23766.0
2019-02-28 10:00:00,65.96,66.0,65.84,65.89,42475.0,55.3555,55.389,55.2548,55.2967,42475.0
2019-02-28 10:05:00,65.88,65.88,65.44,65.44,24952.0,55.2883,55.2883,54.9191,54.9191,24952.0
2019-02-28 10:10:00,65.43,65.62,65.37,65.56,51706.0,54.9107,55.0701,54.8603,55.0198,51706.0
2019-02-28 10:15:00,65.56,65.72,65.52,65.71,36587.0,55.0198,55.1541,54.9862,55.1457,36587.0
2019-02-28 10:20:00,65.7,65.7,65.62,65.63,23968.0,55.1373,55.1373,55.0701,55.0785,23968.0
2019-02-28 10:25:00,65.63,65.66,65.57,65.6,29039.0,55.0785,55.1037,55.0282,55.0534,29039.0
2019-02-28 10:30:00,65.6,65.63,65.58,65.6,10201.0,55.0534,55.0785,55.0366,55.0534,10201.0
2019-02-28 10:35:00,65.59,65.64,65.53,65.53,11559.0,55.045,55.0869,54.9946,54.9946,11559.0
2019-02-28 10:40:00,65.53,65.61,65.47,65.47,22029.0,54.9946,55.0617,54.9443,54.9443,22029.0
2019-02-28 10:45:00,65.47,65.49,65.37,65.48,69666.0,54.9443,54.961,54.8603,54.9526,69666.0
2019-02-28 10:50:00,65.48,65.49,65.42,65.49,15273.0,54.9526,54.961,54.9023,54.961,15273.0
2019-02-28 10:55:00,65.49,65.6,65.47,65.59,18682.0,54.961,55.0534,54.9443,55.045,18682.0
2019-02-28 11:00:00,65.59,65.63,65.57,65.6,10979.0,55.045,55.0785,55.0282,55.0534,10979.0
2019-02-28 11:05:00,65.58,65.62,65.5,65.62,9246.0,55.0366,55.0701,54.9694,55.0701,9246.0
2019-02-28 11:10:00,65.63,65.69,65.63,65.68,9578.0,55.0785,55.1289,55.0785,55.1205,9578.0
2019-02-28 11:15:00,65.68,65.75,65.68,65.72,11706.0,55.1205,55.1792,55.1205,55.1541,11706.0
2019-02-28 11:20:00,65.73,65.78,65.62,65.63,16637.0,55.1625,55.2044,55.0701,55.0785,16637.0
2019-02-28 11:25:00,65.63,65.69,65.62,65.67,13815.0,55.0785,55.1289,55.0701,55.1121,13815.0
2019-02-28 11:30:00,65.66,65.74,65.63,65.74,10822.0,55.1037,55.1708,55.0785,55.1708,10822.0
2019-02-28 11:35:00,65.75,65.77,65.71,65.75,14176.0,55.1792,55.196,55.1457,55.1792,14176.0
2019-02-28 11:40:00,65.75,65.75,65.6,65.66,37846.0,55.1792,55.1792,55.0534,55.1037,37846.0
2019-02-28 11:45:00,65.65,65.84,65.64,65.79,25423.0,55.0953,55.2548,55.0869,55.2128,25423.0
2019-02-28 11:50:00,65.79,65.82,65.71,65.72,12647.0,55.2128,55.238,55.1457,55.1541,12647.0
2019-02-28 11:55:00,65.73,65.76,65.71,65.71,11091.0,55.1625,55.1876,55.1457,55.1457,11091.0
2019-02-28 12:00:00,65.71,65.71,65.65,65.69,12871.0,55.1457,55.1457,55.0953,55.1289,12871.0
2019-02-28 12:05:00,65.69,65.72,65.65,65.66,10244.0,55.1289,55.1541,55.0953,55.1037,10244.0
2019-02-28 12:10:00,65.67,65.73,65.67,65.67,21733.0,55.1121,55.1625,55.1121,55.1121,21733.0
2019-02-28 12:15:00,65.66,65.69,65.65,65.68,9763.0,55.1037,55.1289,55.0953,55.1205,9763.0
2019-02-28 12:20:00,65.67,65.7,65.66,65.69,12734.0,55.1121,55.1373,55.1037,55.1289,12734.0
2019-02-28 12:25:00,65.68,65.68,65.65,65.68,10052.0,55.1205,55.1205,55.0953,55.1205,10052.0
2019-02-28 12:30:00,65.67,65.68,65.65,65.67,9401.0,55.1121,55.1205,55.0953,55.1121,9401.0
2019-02-28 12:35:00,65.67,65.67,65.62,65.64,9800.0,55.1121,55.1121,55.0701,55.0869,9800.0
2019-02-28 12:40:00,65.64,65.69,65.63,65.68,13439.0,55.0869,55.1289,55.0785,55.1205,13439.0
2019-02-28 12:45:00,65.67,65.68,65.64,65.66,7767.0,55.1121,55.1205,55.0869,55.1037,7767.0
2019-02-28 12:50:00,65.65,65.67,65.64,65.66,9862.0,55.0953,55.1121,55.0869,55.1037,9862.0
2019-02-28 12:55:00,65.66,65.71,65.65,65.7,40615.0,55.1037,55.1457,55.0953,55.1373,40615.0
2019-02-28 13:00:00,65.7,65.82,65.7,65.75,12500.0,55.1373,55.238,55.1373,55.1792,12500.0
2019-02-28 13:05:00,65.74,65.77,65.74,65.76,5420.0,55.1708,55.196,55.1708,55.1876,5420.0
2019-02-28 13:10:00,65.76,65.76,65.72,65.72,17456.0,55.1876,55.1876,55.1541,55.1541,17456.0
2019-02-28 13:15:00,65.71,65.77,65.7,65.76,8585.0,55.1457,55.196,55.1373,55.1876,8585.0
2019-02-28 13:20:00,65.76,65.76,65.69,65.69,7545.0,55.1876,55.1876,55.1289,55.1289,7545.0
2019-02-28 13:25:00,65.69,65.69,65.66,65.68,9969.0,55.1289,55.1289,55.1037,55.1205,9969.0
2019-02-28 13:30:00,65.68,65.78,65.67,65.77,22386.0,55.1205,55.2044,55.1121,55.196,22386.0
2019-02-28 13:35:00,65.78,65.89,65.73,65.73,59719.0,55.2044,55.2967,55.1625,55.1625,59719.0
2019-02-28 13:40:00,65.73,65.75,65.68,65.68,10146.0,55.1625,55.1792,55.1205,55.1205,10146.0
2019-02-28 13:45:00,65.69,65.69,65.64,65.66,9615.0,55.1289,55.1289,55.0869,55.1037,9615.0
2019-02-28 13:50:00,65.66,65.7,65.66,65.68,10951.0,55.1037,55.1373,55.1037,55.1205,10951.0
2019-02-28 13:55:00,65.68,65.68,65.63,65.65,19107.0,55.1205,55.1205,55.0785,55.0953,19107.0
2019-02-28 14:00:00,65.65,65.72,65.63,65.71,19312.0,55.0953,55.1541,55.0785,55.1457,19312.0
2019-02-28 14:05:00,65.71,65.78,65.71,65.77,8190.0,55.1457,55.2044,55.1457,55.196,8190.0
2019-02-28 14:10:00,65.77,65.78,65.68,65.72,16088.0,55.196,55.2044,55.1205,55.1541,16088.0
2019-02-28 14:15:00,65.72,65.72,65.67,65.7,12501.0,55.1541,55.1541,55.1121,55.1373,12501.0
2019-02-28 14:20:00,65.71,65.75,65.69,65.71,19450.0,55.1457,55.1792,55.1289,55.1457,19450.0
2019-02-28 14:25:00,65.7,65.78,65.7,65.78,18220.0,55.1373,55.2044,55.1373,55.2044,18220.0
2019-02-28 14:30:00,65.77,65.77,65.67,65.68,18051.0,55.196,55.196,55.1121,55.1205,18051.0
2019-02-28 14:35:00,65.68,65.69,65.61,65.61,15695.0,55.1205,55.1289,55.0617,55.0617,15695.0
2019-02-28 14:40:00,65.61,65.62,65.59,65.62,20167.0,55.0617,55.0701,55.045,55.0701,20167.0
2019-02-28 14:45:00,65.62,65.64,65.58,65.58,15520.0,55.0701,55.0869,55.0366,55.0366,15520.0
2019-02-28 14:50:00,65.58,65.62,65.55,65.6,21738.0,55.0366,55.0701,55.0114,55.0534,21738.0
2019-02-28 14:55:00,65.59,65.62,65.51,65.53,26468.0,55.045,55.0701,54.9778,54.9946,26468.0
2019-02-28 15:00:00,65.53,65.55,65.48,65.55,10500.0,54.9946,55.0114,54.9526,55.0114,10500.0
2019-02-28 15:05:00,65.55,65.55,65.48,65.54,14672.0,55.0114,55.0114,54.9526,55.003,14672.0
2019-02-28 15:10:00,65.54,65.59,65.54,65.58,21448.0,55.003,55.045,55.003,55.0366,21448.0
2019-02-28 15:15:00,65.57,65.61,65.55,65.6,12027.0,55.0282,55.0617,55.0114,55.0534,12027.0
2019-02-28 15:20:00,65.61,65.71,65.58,65.58,46501.0,55.0617,55.1457,55.0366,55.0366,46501.0
2019-02-28 15:25:00,65.59,65.64,65.59,65.63,16244.0,55.045,55.0869,55.045,55.0785,16244.0
2019-02-28 15:30:00,65.63,65.69,65.62,65.67,66612.0,55.0785,55.1289,55.0701,55.1121,66612.0
2019-02-28 15:35:00,65.67,65.7,65.6,65.62,31163.0,55.1121,55.1373,55.0534,55.0701,31163.0
2019-02-28 15:40:00,65.63,65.63,65.48,65.49,21770.0,55.0785,55.0785,54.9526,54.961,21770.0
2019-02-28 15:45:00,65.48,65.5,65.3,65.3,53340.0,54.9526,54.9694,54.8016,54.8016,53340.0
2019-02-28 15:50:00,65.29,65.38,65.27,65.27,56527.0,54.7932,54.8687,54.7764,54.7764,56527.0
2019-02-28 15:55:00,65.26,65.26,65.16,65.19,165962.0,54.768,54.768,54.6841,54.7093,165962.0
2019-03-01 09:30:00,65.44,65.76,65.15,65.23,86048.0,54.9191,55.1876,54.6757,54.7428,86048.0
2019-03-01 09:35:00,65.23,65.37,65.05,65.32,66293.0,54.7428,54.8603,54.5918,54.8184,66293.0
2019-03-01 09:40:00,65.33,65.34,65.15,65.18,35595.0,54.8268,54.8352,54.6757,54.7009,35595.0
2019-03-01 09:45:00,65.19,65.56,65.14,65.56,43932.0,54.7093,55.0198,54.6673,55.0198,43932.0
2019-03-01 09:50:00,65.58,65.74,65.56,65.64,21557.0,55.0366,55.1708,55.0198,55.0869,21557.0
2019-03-01 09:55:00,65.64,65.75,65.54,65.65,17104.0,55.0869,55.1792,55.003,55.0953,17104.0
2019-03-01 10:00:00,65.64,65.66,65.52,65.61,27027.0,55.0869,55.1037,54.9862,55.0617,27027.0
2019-03-01 10:05:00,65.62,65.63,65.49,65.51,17089.0,55.0701,55.0785,54.961,54.9778,17089.0
2019-03-01 10:10:00,65.5,65.52,65.45,65.47,15038.0,54.9694,54.9862,54.9275,54.9443,15038.0
2019-03-01 10:15:00,65.46,65.5,65.34,65.5,90268.0,54.9359,54.9694,54.8352,54.9694,90268.0
2019-03-01 10:20:00,65.5,65.57,65.43,65.44,45066.0,54.9694,55.0282,54.9107,54.9191,45066.0
2019-03-01 10:25:00,65.43,65.57,65.42,65.52,19499.0,54.9107,55.0282,54.9023,54.9862,19499.0
2019-03-01 10:30:00,65.53,65.78,65.5,65.78,27352.0,54.9946,55.2044,54.9694,55.2044,27352.0
2019-03-01 10:35:00,65.78,65.79,65.7,65.71,17452.0,55.2044,55.2128,55.1373,55.1457,17452.0
2019-03-01 10:40:00,65.71,65.71,65.6,65.63,15742.0,55.1457,55.1457,55.0534,55.0785,15742.0
2019-03-01 10:45:00,65.63,65.65,65.56,65.63,13365.0,55.0785,55.0953,55.0198,55.0785,13365.0
2019-03-01 10:50:00,65.63,65.63,65.57,65.6,14592.0,55.0785,55.0785,55.0282,55.0534,14592.0
2019-03-01 10:55:00,65.61,65.72,65.59,65.7,17023.0,55.0617,55.1541,55.045,55.1373,17023.0
2019-03-01 11:00:00,65.71,65.71,65.57,65.63,19297.0,55.1457,55.1457,55.0282,55.0785,19297.0
2019-03-01 11:05:00,65.62,65.64,65.54,65.6,39527.0,55.0701,55.0869,55.003,55.0534,39527.0
2019-03-01 11:10:00,65.59,65.63,65.5,65.63,25486.0,55.045,55.0785,54.9694,55.0785,25486.0
2019-03-01 11:15:00,65.62,65.63,65.57,65.61,23914.0,55.0701,55.0785,55.0282,55.0617,23914.0
2019-03-01 11:20:00,65.6,65.62,65.56,65.56,23652.0,55.0534,55.0701,55.0198,55.0198,23652.0
2019-03-01 11:25:00,65.56,65.68,65.53,65.68,29805.0,55.0198,55.1205,54.9946,55.1205,29805.0
2019-03-01 11:30:00,65.68,65.71,65.6,65.61,19344.0,55.1205,55.1457,55.0534,55.0617,19344.0
2019-03-01 11:35:00,65.62,65.67,65.55,65.67,39609.0,55.0701,55.1121,55.0114,55.1121,39609.0
2019-03-01 11:40:00,65.67,65.77,65.62,65.77,14197.0,55.1121,55.196,55.0701,55.196,14197.0
2019-03-01 11:45:00,65.78,65.79,65.67,65.67,15101.0,55.2044,55.2128,55.1121,55.1121,15101.0
2019-03-01 11:50:00,65.67,65.7,65.6,65.63,16474.0,55.1121,55.1373,55.0534,55.0785,16474.0
2019-03-01 11:55:00,65.63,65.71,65.61,65.71,12987.0,55.0785,55.1457,55.0617,55.1457,12987.0
2019-03-01 12:00:00,65.71,65.78,65.71,65.76,13245.0,55.1457,55.2044,55.1457,55.1876,13245.0
2019-03-01 12:05:00,65.77,65.79,65.75,65.76,70815.0,55.196,55.2128,55.1792,55.1876,70815.0
2019-03-01 12:10:00,65.76,65.87,65.75,65.86,15936.0,55.1876,55.2799,55.1792,55.2716,15936.0
2019-03-01 12:15:00,65.86,65.9,65.83,65.86,18158.0,55.2716,55.3051,55.2464,55.2716,18158.0
2019-03-01 12:20:00,65.86,65.9,65.86,65.9,10053.0,55.2716,55.3051,55.2716,55.3051,10053.0
2019-03-01 12:25:00,65.91,66.02,65.91,66.01,26713.0,55.3135,55.4058,55.3135,55.3974,26713.0
2019-03-01 12:30:00,66.01,66.01,65.97,66.01,11795.0,55.3974,55.3974,55.3639,55.3974,11795.0
2019-03-01 12:35:00,66.0,66.01,65.94,65.98,87282.0,55.389,55.3974,55.3387,55.3723,87282.0
2019-03-01 12:40:00,65.98,66.09,65.97,66.08,18697.0,55.3723,55.4646,55.3639,55.4562,18697.0
2019-03-01 12:45:00,66.08,66.18,66.07,66.17,22691.0,55.4562,55.5401,55.4478,55.5317,22691.0
2019-03-01 12:50:00,66.17,66.21,66.15,66.2,16206.0,55.5317,55.5653,55.5149,55.5569,16206.0
2019-03-01 12:55:00,66.2,66.35,66.19,66.33,45703.0,55.5569,55.6828,55.5485,55.666,45703.0
2019-03-01 13:00:00,66.32,66.34,65.97,65.97,46081.0,55.6576,55.6744,55.3639,55.3639,46081.0
2019-03-01 13:05:00,65.96,65.99,65.91,65.94,19627.0,55.3555,55.3807,55.3135,55.3387,19627.0
2019-03-01 13:10:00,65.95,66.07,65.95,66.07,9811.0,55.3471,55.4478,55.3471,55.4478,9811.0
2019-03-01 13:15:00,66.07,66.11,66.0,66.05,11356.0,55.4478,55.4814,55.389,55.431,11356.0
2019-03-01 13:20:00,66.05,66.09,66.02,66.09,11227.0,55.431,55.4646,55.4058,55.4646,11227.0
2019-03-01 13:25:00,66.09,66.13,66.02,66.02,22117.0,55.4646,55.4981,55.4058,55.4058,22117.0
2019-03-01 13:30:00,66.03,66.11,66.03,66.11,71416.0,55.4142,55.4814,55.4142,55.4814,71416.0
2019-03-01 13:35:00,66.11,66.17,66.08,66.14,9755.0,55.4814,55.5317,55.4562,55.5065,9755.0
2019-03-01 13:40:00,66.12,66.19,66.12,66.16,15853.0,55.4898,55.5485,55.4898,55.5233,15853.0
2019-03-01 13:45:00,66.16,66.2,66.12,66.2,8245.0,55.5233,55.5569,55.4898,55.5569,8245.0
2019-03-01 13:50:00,66.19,66.21,66.16,66.16,16325.0,55.5485,55.5653,55.5233,55.5233,16325.0
2019-03-01 13:55:00,66.16,66.31,66.16,66.31,23385.0,55.5233,55.6492,55.5233,55.6492,23385.0
2019-03-01 14:00:00,66.31,66.32,66.27,66.29,15403.0,55.6492,55.6576,55.6156,55.6324,15403.0
2019-03-01 14:05:00,66.29,66.37,66.29,66.36,12119.0,55.6324,55.6996,55.6324,55.6912,12119.0
2019-03-01 14:10:00,66.37,66.4,66.37,66.38,9585.0,55.6996,55.7247,55.6996,55.708,9585.0
2019-03-01 14:15:00,66.4,66.42,66.34,66.4,22181.0,55.7247,55.7415,55.6744,55.7247,22181.0
2019-03-01 14:20:00,66.4,66.51,66.4,66.5,30075.0,55.7247,55.8171,55.7247,55.8087,30075.0
2019-03-01 14:25:00,66.5,66.57,66.47,66.57,18658.0,55.8087,55.8674,55.7835,55.8674,18658.0
2019-03-01 14:30:00,66.57,66.57,66.47,66.49,22331.0,55.8674,55.8674,55.7835,55.8003,22331.0
2019-03-01 14:35:00,66.49,66.5,66.44,66.44,16425.0,55.8003,55.8087,55.7583,55.7583,16425.0
2019-03-01 14:40:00,66.45,66.45,66.26,66.28,53606.0,55.7667,55.7667,55.6072,55.624,53606.0
2019-03-01 14:45:00,66.27,66.28,66.22,66.27,25927.0,55.6156,55.624,55.5737,55.6156,25927.0
2019-03-01 14:50:00,66.27,66.31,66.26,66.31,10436.0,55.6156,55.6492,55.6072,55.6492,10436.0
2019-03-01 14:55:00,66.31,66.37,66.31,66.36,22371.0,55.6492,55.6996,55.6492,55.6912,22371.0
2019-03-01 15:00:00,66.36,66.36,66.23,66.27,22561.0,55.6912,55.6912,55.5821,55.6156,22561.0
2019-03-01 15:05:00,66.27,66.33,66.26,66.33,18561.0,55.6156,55.666,55.6072,55.666,18561.0
2019-03-01 15:10:00,66.32,66.33,66.29,66.32,19855.0,55.6576,55.666,55.6324,55.6576,19855.0
2019-03-01 15:15:00,66.32,66.35,66.27,66.28,26906.0,55.6576,55.6828,55.6156,55.624,26906.0
2019-03-01 15:20:00,66.27,66.29,66.27,66.28,12870.0,55.6156,55.6324,55.6156,55.624,12870.0
2019-03-01 15:25:00,66.28,66.32,66.27,66.32,27397.0,55.624,55.6576,55.6156,55.6576,27397.0
2019-03-01 15:30:00,66.33,66.37,66.32,66.33,22119.0,55.666,55.6996,55.6576,55.666,22119.0
2019-03-01 15:35:00,66.34,66.44,66.33,66.44,29661.0,55.6744,55.7583,55.666,55.7583,29661.0
2019-03-01 15:40:00,66.44,66.47,66.42,66.46,33190.0,55.7583,55.7835,55.7415,55.7751,33190.0
2019-03-01 15:45:00,66.45,66.47,66.37,66.37,45337.0,55.7667,55.7835,55.6996,55.6996,45337.0
2019-03-01 15:50:00,66.37,66.38,66.26,66.26,101866.0,55.6996,55.708,55.6072,55.6072,101866.0
2019-03-01 15:55:00,66.26,66.27,66.13,66.22,249169.0,55.6072,55.6156,55.4981,55.5737,249169.0
2019-03-04 09:30:00,66.86,66.86,66.34,66.49,58819.0,56.1108,56.1108,55.6744,55.8003,58819.0
2019-03-04 09:35:00,66.49,66.51,66.27,66.39,29430.0,55.8003,55.8171,55.6156,55.7163,29430.0
2019-03-04 09:40:00,66.34,66.43,66.22,66.29,10992.0,55.6744,55.7499,55.5737,55.6324,10992.0
2019-03-04 09:45:00,66.31,66.35,65.98,65.98,25752.0,55.6492,55.6828,55.3723,55.3723,25752.0
2019-03-04 09:50:00,65.98,66.04,65.91,65.97,17761.0,55.3723,55.4226,55.3135,55.3639,17761.0
2019-03-04 09:55:00,65.99,66.11,65.93,66.03,18354.0,55.3807,55.4814,55.3303,55.4142,18354.0
2019-03-04 10:00:00,65.99,65.99,65.78,65.78,33147.0,55.3807,55.3807,55.2044,55.2044,33147.0
2019-03-04 10:05:00,65.77,65.79,65.6,65.63,29648.0,55.196,55.2128,55.0534,55.0785,29648.0
2019-03-04 10:10:00,65.63,65.65,65.49,65.57,24445.0,55.0785,55.0953,54.961,55.0282,24445.0
2019-03-04 10:15:00,65.58,65.67,65.5,65.66,13322.0,55.0366,55.1121,54.9694,55.1037,13322.0
2019-03-04 10:20:00,65.66,65.78,65.62,65.69,27341.0,55.1037,55.2044,55.0701,55.1289,27341.0
2019-03-04 10:25:00,65.69,65.69,65.48,65.52,20734.0,55.1289,55.1289,54.9526,54.9862,20734.0
2019-03-04 10:30:00,65.55,65.6,65.42,65.43,22079.0,55.0114,55.0534,54.9023,54.9107,22079.0
2019-03-04 10:35:00,65.45,65.46,65.27,65.38,39268.0,54.9275,54.9359,54.7764,54.8687,39268.0
2019-03-04 10:40:00,65.39,65.4,65.27,65.36,73371.0,54.8771,54.8855,54.7764,54.8519,73371.0
2019-03-04 10:45:00,65.35,65.54,65.32,65.53,11042.0,54.8435,55.003,54.8184,54.9946,11042.0
2019-03-04 10:50:00,65.52,65.61,65.42,65.42,32172.0,54.9862,55.0617,54.9023,54.9023,32172.0
2019-03-04 10:55:00,65.41,65.49,65.39,65.44,75467.0,54.8939,54.961,54.8771,54.9191,75467.0
2019-03-04 11:00:00,65.42,65.44,65.29,65.29,86397.0,54.9023,54.9191,54.7932,54.7932,86397.0
2019-03-04 11:05:00,65.3,65.31,65.12,65.14,68169.0,54.8016,54.81,54.6505,54.6673,68169.0
2019-03-04 11:10:00,65.14,65.33,65.1,65.22,88866.0,54.6673,54.8268,54.6337,54.7344,88866.0
2019-03-04 11:15:00,65.21,65.33,65.14,65.31,28726.0,54.7261,54.8268,54.6673,54.81,28726.0
2019-03-04 11:20:00,65.31,65.33,65.07,65.1,26736.0,54.81,54.8268,54.6086,54.6337,26736.0
2019-03-04 11:25:00,65.1,65.13,64.92,64.97,42628.0,54.6337,54.6589,54.4827,54.5246,42628.0
2019-03-04 11:30:00,64.97,65.04,64.87,64.91,31757.0,54.5246,54.5834,54.4407,54.4743,31757.0
2019-03-04 11:35:00,64.91,64.98,64.75,64.76,55049.0,54.4743,54.533,54.34,54.3484,55049.0
2019-03-04 11:40:00,64.76,64.83,64.52,64.53,56946.0,54.3484,54.4071,54.147,54.1554,56946.0
2019-03-04 11:45:00,64.53,64.56,64.41,64.45,36638.0,54.1554,54.1806,54.0547,54.0882,36638.0
2019-03-04 11:50:00,64.46,64.53,64.36,64.41,30686.0,54.0966,54.1554,54.0127,54.0547,30686.0
2019-03-04 11:55:00,64.41,64.41,64.24,64.28,29968.0,54.0547,54.0547,53.912,53.9456,29968.0
2019-03-04 12:00:00,64.28,64.39,64.26,64.31,40627.0,53.9456,54.0379,53.9288,53.9707,40627.0
2019-03-04 12:05:00,64.3,64.42,64.28,64.38,17666.0,53.9624,54.0631,53.9456,54.0295,17666.0
2019-03-04 12:10:00,64.37,64.37,64.24,64.24,12217.0,54.0211,54.0211,53.912,53.912,12217.0
2019-03-04 12:15:00,64.23,64.25,63.95,63.97,27913.0,53.9036,53.9204,53.6686,53.6854,27913.0
2019-03-04 12:20:00,63.97,64.01,63.89,63.95,18102.0,53.6854,53.719,53.6183,53.6686,18102.0
2019-03-04 12:25:00,63.95,64.1,63.88,64.1,15917.0,53.6686,53.7945,53.6099,53.7945,15917.0
2019-03-04 12:30:00,64.09,64.13,64.04,64.09,12297.0,53.7861,53.8197,53.7442,53.7861,12297.0
2019-03-04 12:35:00,64.07,64.2,64.03,64.2,16471.0,53.7693,53.8784,53.7358,53.8784,16471.0
2019-03-04 12:40:00,64.18,64.2,64.12,64.13,25324.0,53.8616,53.8784,53.8113,53.8197,25324.0
2019-03-04 12:45:00,64.12,64.23,64.12,64.2,21144.0,53.8113,53.9036,53.8113,53.8784,21144.0
2019-03-04 12:50:00,64.2,64.27,64.19,64.21,12920.0,53.8784,53.9372,53.87,53.8868,12920.0
2019-03-04 12:55:00,64.22,64.35,64.18,64.33,19250.0,53.8952,54.0043,53.8616,53.9875,19250.0
2019-03-04 13:00:00,64.33,64.37,64.29,64.31,13595.0,53.9875,54.0211,53.954,53.9707,13595.0
2019-03-04 13:05:00,64.3,64.33,64.24,64.25,28441.0,53.9624,53.9875,53.912,53.9204,28441.0
2019-03-04 13:10:00,64.23,64.39,64.23,64.37,11910.0,53.9036,54.0379,53.9036,54.0211,11910.0
2019-03-04 13:15:00,64.37,64.48,64.36,64.43,9652.0,54.0211,54.1134,54.0127,54.0715,9652.0
2019-03-04 13:20:00,64.45,64.58,64.45,64.57,13560.0,54.0882,54.1973,54.0882,54.1889,13560.0
2019-03-04 13:25:00,64.57,64.59,64.48,64.57,12271.0,54.1889,54.2057,54.1134,54.1889,12271.0
2019-03-04 13:30:00,64.57,64.63,64.54,64.59,25045.0,54.1889,54.2393,54.1638,54.2057,25045.0
2019-03-04 13:35:00,64.58,64.61,64.56,64.6,13629.0,54.1973,54.2225,54.1806,54.2141,13629.0
2019-03-04 13:40:00,64.59,64.72,64.59,64.71,14076.0,54.2057,54.3148,54.2057,54.3064,14076.0
2019-03-04 13:45:00,64.7,64.76,64.67,64.67,14669.0,54.298,54.3484,54.2729,54.2729,14669.0
2019-03-04 13:50:00,64.68,64.72,64.65,64.68,14538.0,54.2813,54.3148,54.2561,54.2813,14538.0
2019-03-04 13:55:00,64.69,64.71,64.64,64.67,11696.0,54.2897,54.3064,54.2477,54.2729,11696.0
2019-03-04 14:00:00,64.67,64.77,64.66,64.77,40204.0,54.2729,54.3568,54.2645,54.3568,40204.0
2019-03-04 14:05:00,64.77,64.78,64.72,64.77,33412.0,54.3568,54.3652,54.3148,54.3568,33412.0
2019-03-04 14:10:00,64.76,64.79,64.73,64.74,18281.0,54.3484,54.3736,54.3232,54.3316,18281.0
2019-03-04 14:15:00,64.73,64.82,64.71,64.8,24841.0,54.3232,54.3988,54.3064,54.382,24841.0
2019-03-04 14:20:00,64.8,64.8,64.7,64.71,12800.0,54.382,54.382,54.298,54.3064,12800.0
2019-03-04 14:25:00,64.72,64.74,64.68,64.74,10048.0,54.3148,54.3316,54.2813,54.3316,10048.0
2019-03-04 14:30:00,64.74,64.75,64.7,64.72,18581.0,54.3316,54.34,54.298,54.3148,18581.0
2019-03-04 14:35:00,64.73,64.79,64.7,64.7,19165.0,54.3232,54.3736,54.298,54.298,19165.0
2019-03-04 14:40:00,64.7,64.74,64.67,64.74,63152.0,54.298,54.3316,54.2729,54.3316,63152.0
2019-03-04 14:45:00,64.74,64.75,64.56,64.56,14927.0,54.3316,54.34,54.1806,54.1806,14927.0
2019-03-04 14:50:00,64.56,64.7,64.56,64.63,21007.0,54.1806,54.298,54.1806,54.2393,21007.0
2019-03-04 14:55:00,64.63,64.63,64.51,64.51,35073.0,54.2393,54.2393,54.1386,54.1386,35073.0
2019-03-04 15:00:00,64.51,64.53,64.4,64.41,18265.0,54.1386,54.1554,54.0463,54.0547,18265.0
2019-03-04 15:05:00,64.4,64.54,64.4,64.5,14087.0,54.0463,54.1638,54.0463,54.1302,14087.0
2019-03-04 15:10:00,64.49,64.53,64.46,64.49,13225.0,54.1218,54.1554,54.0966,54.1218,13225.0
2019-03-04 15:15:00,64.49,64.53,64.48,64.52,7744.0,54.1218,54.1554,54.1134,54.147,7744.0
2019-03-04 15:20:00,64.52,64.58,64.47,64.5,16809.0,54.147,54.1973,54.105,54.1302,16809.0
2019-03-04 15:25:00,64.5,64.58,64.5,64.52,16599.0,54.1302,54.1973,54.1302,54.147,16599.0
2019-03-04 15:30:00,64.51,64.53,64.43,64.5,35097.0,54.1386,54.1554,54.0715,54.1302,35097.0
2019-03-04 15:35:00,64.52,64.53,64.44,64.48,16244.0,54.147,54.1554,54.0798,54.1134,16244.0
2019-03-04 15:40:00,64.48,64.57,64.48,64.57,22634.0,54.1134,54.1889,54.1134,54.1889,22634.0
2019-03-04 15:45:00,64.57,64.59,64.45,64.47,190708.0,54.1889,54.2057,54.0882,54.105,190708.0
2019-03-04 15:50:00,64.47,64.54,64.47,64.52,80404.0,54.105,54.1638,54.105,54.147,80404.0
2019-03-04 15:55:00,64.52,64.6,64.51,64.55,209679.0,54.147,54.2141,54.1386,54.1722,209679.0
2019-03-05 09:30:00,64.6,64.6,64.35,64.36,26318.0,54.2141,54.2141,54.0043,54.0127,26318.0
2019-03-05 09:35:00,64.38,64.4,64.02,64.14,161528.0,54.0295,54.0463,53.7274,53.8281,161528.0
2019-03-05 09:40:00,64.11,64.52,64.1,64.46,31789.0,53.8029,54.147,53.7945,54.0966,31789.0
2019-03-05 09:45:00,64.45,64.55,64.37,64.51,74910.0,54.0882,54.1722,54.0211,54.1386,74910.0
2019-03-05 09:50:00,64.53,64.6,64.38,64.55,36750.0,54.1554,54.2141,54.0295,54.1722,36750.0
2019-03-05 09:55:00,64.6,64.7,64.59,64.7,34569.0,54.2141,54.298,54.2057,54.298,34569.0
2019-03-05 10:00:00,64.7,64.9,64.65,64.86,43623.0,54.298,54.4659,54.2561,54.4323,43623.0
2019-03-05 10:05:00,64.83,64.95,64.8,64.83,38393.0,54.4071,54.5079,54.382,54.4071,38393.0
2019-03-05 10:10:00,64.83,64.99,64.81,64.98,25403.0,54.4071,54.5414,54.3904,54.533,25403.0
2019-03-05 10:15:00,64.98,65.0,64.57,64.59,26255.0,54.533,54.5498,54.1889,54.2057,26255.0
2019-03-05 10:20:00,64.6,64.69,64.55,64.65,24319.0,54.2141,54.2897,54.1722,54.2561,24319.0
2019-03-05 10:25:00,64.66,64.67,64.59,64.62,13326.0,54.2645,54.2729,54.2057,54.2309,13326.0
2019-03-05 10:30:00,64.62,64.81,64.62,64.79,9361.0,54.2309,54.3904,54.2309,54.3736,9361.0
2019-03-05 10:35:00,64.79,64.82,64.73,64.78,8709.0,54.3736,54.3988,54.3232,54.3652,8709.0
2019-03-05 10:40:00,64.79,64.87,64.79,64.83,9576.0,54.3736,54.4407,54.3736,54.4071,9576.0
2019-03-05 10:45:00,64.83,64.83,64.75,64.77,7640.0,54.4071,54.4071,54.34,54.3568,7640.0
2019-03-05 10:50:00,64.76,64.86,64.76,64.78,9977.0,54.3484,54.4323,54.3484,54.3652,9977.0
2019-03-05 10:55:00,64.78,64.79,64.68,64.68,13289.0,54.3652,54.3736,54.2813,54.2813,13289.0
2019-03-05 11:00:00,64.7,64.78,64.62,64.75,19944.0,54.298,54.3652,54.2309,54.34,19944.0
2019-03-05 11:05:00,64.74,64.77,64.67,64.76,14363.0,54.3316,54.3568,54.2729,54.3484,14363.0
2019-03-05 11:10:00,64.77,64.79,64.71,64.73,12333.0,54.3568,54.3736,54.3064,54.3232,12333.0
2019-03-05 11:15:00,64.73,64.77,64.7,64.73,16838.0,54.3232,54.3568,54.298,54.3232,16838.0
2019-03-05 11:20:00,64.73,64.77,64.72,64.76,16728.0,54.3232,54.3568,54.3148,54.3484,16728.0
2019-03-05 11:25:00,64.76,64.81,64.72,64.8,15139.0,54.3484,54.3904,54.3148,54.382,15139.0
2019-03-05 11:30:00,64.79,64.82,64.77,64.78,12166.0,54.3736,54.3988,54.3568,54.3652,12166.0
2019-03-05 11:35:00,64.79,64.87,64.76,64.85,9085.0,54.3736,54.4407,54.3484,54.4239,9085.0
2019-03-05 11:40:00,64.86,64.86,64.81,64.81,6552.0,54.4323,54.4323,54.3904,54.3904,6552.0
2019-03-05 11:45:00,64.82,64.84,64.78,64.84,6426.0,54.3988,54.4155,54.3652,54.4155,6426.0
2019-03-05 11:50:00,64.84,64.87,64.74,64.78,12564.0,54.4155,54.4407,54.3316,54.3652,12564.0
2019-03-05 11:55:00,64.78,64.79,64.75,64.79,12707.0,54.3652,54.3736,54.34,54.3736,12707.0
2019-03-05 12:00:00,64.79,64.83,64.78,64.82,7284.0,54.3736,54.4071,54.3652,54.3988,7284.0
2019-03-05 12:05:00,64.83,64.84,64.79,64.81,11044.0,54.4071,54.4155,54.3736,54.3904,11044.0
2019-03-05 12:10:00,64.81,64.84,64.77,64.78,12381.0,54.3904,54.4155,54.3568,54.3652,12381.0
2019-03-05 12:15:00,64.77,64.79,64.75,64.75,14345.0,54.3568,54.3736,54.34,54.34,14345.0
2019-03-05 12:20:00,64.74,64.8,64.73,64.8,10174.0,54.3316,54.382,54.3232,54.382,10174.0
2019-03-05 12:25:00,64.79,64.81,64.73,64.73,14742.0,54.3736,54.3904,54.3232,54.3232,14742.0
2019-03-05 12:30:00,64.72,64.72,64.59,64.59,17092.0,54.3148,54.3148,54.2057,54.2057,17092.0
2019-03-05 12:35:00,64.59,64.63,64.53,64.63,10368.0,54.2057,54.2393,54.1554,54.2393,10368.0
2019-03-05 12:40:00,64.63,64.73,64.62,64.73,9881.0,54.2393,54.3232,54.2309,54.3232,9881.0
2019-03-05 12:45:00,64.72,64.75,64.71,64.73,25836.0,54.3148,54.34,54.3064,54.3232,25836.0
2019-03-05 12:50:00,64.73,64.73,64.69,64.73,14218.0,54.3232,54.3232,54.2897,54.3232,14218.0
2019-03-05 12:55:00,64.72,64.77,64.7,64.73,11673.0,54.3148,54.3568,54.298,54.3232,11673.0
2019-03-05 13:00:00,64.74,64.81,64.71,64.8,15134.0,54.3316,54.3904,54.3064,54.382,15134.0
2019-03-05 13:05:00,64.79,64.83,64.79,64.83,16330.0,54.3736,54.4071,54.3736,54.4071,16330.0
2019-03-05 13:10:00,64.83,64.89,64.81,64.88,25741.0,54.4071,54.4575,54.3904,54.4491,25741.0
2019-03-05 13:15:00,64.89,64.91,64.87,64.91,8766.0,54.4575,54.4743,54.4407,54.4743,8766.0
2019-03-05 13:20:00,64.9,64.91,64.86,64.86,9098.0,54.4659,54.4743,54.4323,54.4323,9098.0
2019-03-05 13:25:00,64.86,64.9,64.86,64.87,8539.0,54.4323,54.4659,54.4323,54.4407,8539.0
2019-03-05 13:30:00,64.86,64.87,64.78,64.8,8700.0,54.4323,54.4407,54.3652,54.382,8700.0
2019-03-05 13:35:00,64.81,64.88,64.81,64.84,8265.0,54.3904,54.4491,54.3904,54.4155,8265.0
2019-03-05 13:40:00,64.83,64.84,64.77,64.81,11896.0,54.4071,54.4155,54.3568,54.3904,11896.0
2019-03-05 13:45:00,64.81,64.82,64.78,64.79,13346.0,54.3904,54.3988,54.3652,54.3736,13346.0
2019-03-05 13:50:00,64.8,64.89,64.8,64.89,9429.0,54.382,54.4575,54.382,54.4575,9429.0
2019-03-05 13:55:00,64.89,64.9,64.86,64.88,4964.0,54.4575,54.4659,54.4323,54.4491,4964.0
2019-03-05 14:00:00,64.88,64.94,64.88,64.91,9058.0,54.4491,54.4995,54.4491,54.4743,9058.0
2019-03-05 14:05:00,64.91,64.93,64.87,64.88,11170.0,54.4743,54.4911,54.4407,54.4491,11170.0
2019-03-05 14:10:00,64.88,64.89,64.86,64.87,8341.0,54.4491,54.4575,54.4323,54.4407,8341.0
2019-03-05 14:15:00,64.87,64.88,64.85,64.87,7244.0,54.4407,54.4491,54.4239,54.4407,7244.0
2019-03-05 14:20:00,64.87,64.91,64.87,64.88,35317.0,54.4407,54.4743,54.4407,54.4491,35317.0
2019-03-05 14:25:00,64.88,64.9,64.87,64.89,6325.0,54.4491,54.4659,54.4407,54.4575,6325.0
2019-03-05 14:30:00,64.89,64.89,64.79,64.79,15876.0,54.4575,54.4575,54.3736,54.3736,15876.0
2019-03-05 14:35:00,64.77,64.8,64.76,64.8,14011.0,54.3568,54.382,54.3484,54.382,14011.0
2019-03-05 14:40:00,64.8,64.85,64.79,64.84,11525.0,54.382,54.4239,54.3736,54.4155,11525.0
2019-03-05 14:45:00,64.83,64.83,64.79,64.79,17780.0,54.4071,54.4071,54.3736,54.3736,17780.0
2019-03-05 14:50:00,64.79,64.82,64.77,64.8,11283.0,54.3736,54.3988,54.3568,54.382,11283.0
2019-03-05 14:55:00,64.8,64.82,64.79,64.8,10565.0,54.382,54.3988,54.3736,54.382,10565.0
2019-03-05 15:00:00,64.81,64.81,64.77,64.77,17260.0,54.3904,54.3904,54.3568,54.3568,17260.0
2019-03-05 15:05:00,64.77,64.8,64.76,64.78,16462.0,54.3568,54.382,54.3484,54.3652,16462.0
2019-03-05 15:10:00,64.79,64.83,64.77,64.78,19647.0,54.3736,54.4071,54.3568,54.3652,19647.0
2019-03-05 15:15:00,64.78,64.82,64.77,64.81,18169.0,54.3652,54.3988,54.3568,54.3904,18169.0
2019-03-05 15:20:00,64.81,64.83,64.8,64.81,9077.0,54.3904,54.4071,54.382,54.3904,9077.0
2019-03-05 15:25:00,64.81,64.81,64.77,64.81,14260.0,54.3904,54.3904,54.3568,54.3904,14260.0
2019-03-05 15:30:00,64.81,64.83,64.79,64.81,14234.0,54.3904,54.4071,54.3736,54.3904,14234.0
2019-03-05 15:35:00,64.81,64.85,64.8,64.81,24507.0,54.3904,54.4239,54.382,54.3904,24507.0
2019-03-05 15:40:00,64.81,64.85,64.81,64.84,17793.0,54.3904,54.4239,54.3904,54.4155,17793.0
2019-03-05 15:45:00,64.84,64.88,64.82,64.82,26109.0,54.4155,54.4491,54.3988,54.3988,26109.0
2019-03-05 15:50:00,64.83,64.84,64.68,64.69,85283.0,54.4071,54.4155,54.2813,54.2897,85283.0
2019-03-05 15:55:00,64.69,64.75,64.64,64.71,262755.0,54.2897,54.34,54.2477,54.3064,262755.0
2019-03-06 09:30:00,64.78,64.98,64.62,64.73,30096.0,54.3652,54.533,54.2309,54.3232,30096.0
2019-03-06 09:35:00,64.7,64.75,64.48,64.51,24235.0,54.298,54.34,54.1134,54.1386,24235.0
2019-03-06 09:40:00,64.53,64.6,64.47,64.59,14940.0,54.1554,54.2141,54.105,54.2057,14940.0
2019-03-06 09:45:00,64.59,64.63,64.33,64.33,19415.0,54.2057,54.2393,53.9875,53.9875,19415.0
2019-03-06 09:50:00,64.33,64.36,64.19,64.26,39419.0,53.9875,54.0127,53.87,53.9288,39419.0
2019-03-06 09:55:00,64.25,64.29,64.17,64.2,26537.0,53.9204,53.954,53.8533,53.8784,26537.0
2019-03-06 10:00:00,64.18,64.25,64.11,64.25,21875.0,53.8616,53.9204,53.8029,53.9204,21875.0
2019-03-06 10:05:00,64.25,64.31,64.14,64.14,32528.0,53.9204,53.9707,53.8281,53.8281,32528.0
2019-03-06 10:10:00,64.14,64.26,64.14,64.18,17780.0,53.8281,53.9288,53.8281,53.8616,17780.0
2019-03-06 10:15:00,64.22,64.22,64.02,64.08,52084.0,53.8952,53.8952,53.7274,53.7777,52084.0
2019-03-06 10:20:00,64.07,64.1,63.95,63.95,26422.0,53.7693,53.7945,53.6686,53.6686,26422.0
2019-03-06 10:25:00,63.94,64.02,63.92,63.94,19832.0,53.6602,53.7274,53.6435,53.6602,19832.0
2019-03-06 10:30:00,63.92,64.01,63.83,63.94,42845.0,53.6435,53.719,53.5679,53.6602,42845.0
2019-03-06 10:35:00,63.93,63.93,63.7,63.71,43987.0,53.6518,53.6518,53.4588,53.4672,43987.0
2019-03-06 10:40:00,63.71,63.94,63.7,63.92,21728.0,53.4672,53.6602,53.4588,53.6435,21728.0
2019-03-06 10:45:00,63.91,64.02,63.91,63.96,21333.0,53.6351,53.7274,53.6351,53.677,21333.0
2019-03-06 10:50:00,63.96,64.07,63.96,64.03,58883.0,53.677,53.7693,53.677,53.7358,58883.0
2019-03-06 10:55:00,64.04,64.25,64.03,64.17,42115.0,53.7442,53.9204,53.7358,53.8533,42115.0
2019-03-06 11:00:00,64.16,64.19,64.09,64.12,21706.0,53.8449,53.87,53.7861,53.8113,21706.0
2019-03-06 11:05:00,64.14,64.22,64.14,64.18,8573.0,53.8281,53.8952,53.8281,53.8616,8573.0
2019-03-06 11:10:00,64.17,64.18,64.09,64.12,13249.0,53.8533,53.8616,53.7861,53.8113,13249.0
2019-03-06 11:15:00,64.14,64.17,64.05,64.05,31587.0,53.8281,53.8533,53.7525,53.7525,31587.0
2019-03-06 11:20:00,64.04,64.05,63.99,64.01,35209.0,53.7442,53.7525,53.7022,53.719,35209.0
2019-03-06 11:25:00,64.01,64.06,63.96,64.01,22247.0,53.719,53.7609,53.677,53.719,22247.0
2019-03-06 11:30:00,64.03,64.04,63.9,63.9,19843.0,53.7358,53.7442,53.6267,53.6267,19843.0
2019-03-06 11:35:00,63.9,63.9,63.78,63.78,67824.0,53.6267,53.6267,53.526,53.526,67824.0
2019-03-06 11:40:00,63.79,63.82,63.68,63.69,18883.0,53.5344,53.5595,53.442,53.4504,18883.0
2019-03-06 11:45:00,63.71,63.89,63.7,63.79,45278.0,53.4672,53.6183,53.4588,53.5344,45278.0
2019-03-06 11:50:00,63.79,63.79,63.72,63.76,25438.0,53.5344,53.5344,53.4756,53.5092,25438.0
2019-03-06 11:55:00,63.76,63.77,63.69,63.69,19574.0,53.5092,53.5176,53.4504,53.4504,19574.0
2019-03-06 12:00:00,63.68,63.72,63.65,63.66,20172.0,53.442,53.4756,53.4169,53.4253,20172.0
2019-03-06 12:05:00,63.65,63.71,63.62,63.69,31761.0,53.4169,53.4672,53.3917,53.4504,31761.0
2019-03-06 12:10:00,63.69,63.74,63.67,63.69,18195.0,53.4504,53.4924,53.4336,53.4504,18195.0
2019-03-06 12:15:00,63.69,63.7,63.57,63.59,35872.0,53.4504,53.4588,53.3497,53.3665,35872.0
2019-03-06 12:20:00,63.58,63.62,63.47,63.48,21423.0,53.3581,53.3917,53.2658,53.2742,21423.0
2019-03-06 12:25:00,63.5,63.53,63.48,63.52,9636.0,53.291,53.3162,53.2742,53.3078,9636.0
2019-03-06 12:30:00,63.54,63.59,63.47,63.58,49021.0,53.3245,53.3665,53.2658,53.3581,49021.0
2019-03-06 12:35:00,63.59,63.81,63.58,63.8,18002.0,53.3665,53.5511,53.3581,53.5427,18002.0
2019-03-06 12:40:00,63.8,63.83,63.69,63.73,22020.0,53.5427,53.5679,53.4504,53.484,22020.0
2019-03-06 12:45:00,63.74,63.74,63.62,63.65,14980.0,53.4924,53.4924,53.3917,53.4169,14980.0
2019-03-06 12:50:00,63.65,63.71,63.58,63.6,78067.0,53.4169,53.4672,53.3581,53.3749,78067.0
2019-03-06 12:55:00,63.59,63.66,63.59,63.62,17774.0,53.3665,53.4253,53.3665,53.3917,17774.0
2019-03-06 13:00:00,63.62,63.63,63.56,63.58,25137.0,53.3917,53.4001,53.3413,53.3581,25137.0
2019-03-06 13:05:00,63.58,63.58,63.51,63.54,23572.0,53.3581,53.3581,53.2994,53.3245,23572.0
2019-03-06 13:10:00,63.55,63.55,63.47,63.47,16607.0,53.3329,53.3329,53.2658,53.2658,16607.0
2019-03-06 13:15:00,63.47,63.57,63.42,63.53,13010.0,53.2658,53.3497,53.2238,53.3162,13010.0
2019-03-06 13:20:00,63.53,63.58,63.52,63.55,17100.0,53.3162,53.3581,53.3078,53.3329,17100.0
2019-03-06 13:25:00,63.55,63.6,63.52,63.54,10100.0,53.3329,53.3749,53.3078,53.3245,10100.0
2019-03-06 13:30:00,63.55,63.59,63.55,63.59,17515.0,53.3329,53.3665,53.3329,53.3665,17515.0
2019-03-06 13:35:00,63.58,63.69,63.52,63.67,13201.0,53.3581,53.4504,53.3078,53.4336,13201.0
2019-03-06 13:40:00,63.66,63.67,63.62,63.63,7527.0,53.4253,53.4336,53.3917,53.4001,7527.0
2019-03-06 13:45:00,63.63,63.66,63.6,63.63,12750.0,53.4001,53.4253,53.3749,53.4001,12750.0
2019-03-06 13:50:00,63.63,63.71,63.62,63.7,9735.0,53.4001,53.4672,53.3917,53.4588,9735.0
2019-03-06 13:55:00,63.71,63.83,63.71,63.83,13905.0,53.4672,53.5679,53.4672,53.5679,13905.0
2019-03-06 14:00:00,63.83,63.88,63.78,63.87,14507.0,53.5679,53.6099,53.526,53.6015,14507.0
2019-03-06 14:05:00,63.86,63.86,63.77,63.79,10993.0,53.5931,53.5931,53.5176,53.5344,10993.0
2019-03-06 14:10:00,63.79,63.93,63.78,63.9,18236.0,53.5344,53.6518,53.526,53.6267,18236.0
2019-03-06 14:15:00,63.91,63.94,63.89,63.89,14473.0,53.6351,53.6602,53.6183,53.6183,14473.0
2019-03-06 14:20:00,63.89,63.94,63.85,63.93,14152.0,53.6183,53.6602,53.5847,53.6518,14152.0
2019-03-06 14:25:00,63.93,64.04,63.88,64.04,24702.0,53.6518,53.7442,53.6099,53.7442,24702.0
2019-03-06 14:30:00,64.04,64.07,63.97,64.02,65915.0,53.7442,53.7693,53.6854,53.7274,65915.0
2019-03-06 14:35:00,64.0,64.08,63.89,63.9,43835.0,53.7106,53.7777,53.6183,53.6267,43835.0
2019-03-06 14:40:00,63.89,63.94,63.88,63.91,17131.0,53.6183,53.6602,53.6099,53.6351,17131.0
2019-03-06 14:45:00,63.9,63.98,63.89,63.95,13249.0,53.6267,53.6938,53.6183,53.6686,13249.0
2019-03-06 14:50:00,63.96,63.96,63.91,63.95,11910.0,53.677,53.677,53.6351,53.6686,11910.0
2019-03-06 14:55:00,63.95,64.01,63.93,63.96,17037.0,53.6686,53.719,53.6518,53.677,17037.0
2019-03-06 15:00:00,63.95,63.99,63.93,63.96,17579.0,53.6686,53.7022,53.6518,53.677,17579.0
2019-03-06 15:05:00,63.94,64.02,63.94,63.99,47217.0,53.6602,53.7274,53.6602,53.7022,47217.0
2019-03-06 15:10:00,63.98,63.99,63.95,63.96,19154.0,53.6938,53.7022,53.6686,53.677,19154.0
2019-03-06 15:15:00,63.96,63.99,63.91,63.95,69508.0,53.677,53.7022,53.6351,53.6686,69508.0
2019-03-06 15:20:00,63.96,64.02,63.87,63.87,26862.0,53.677,53.7274,53.6015,53.6015,26862.0
2019-03-06 15:25:00,63.88,63.88,63.82,63.86,16763.0,53.6099,53.6099,53.5595,53.5931,16763.0
2019-03-06 15:30:00,63.86,63.93,63.85,63.93,19662.0,53.5931,53.6518,53.5847,53.6518,19662.0
2019-03-06 15:35:00,63.93,63.96,63.91,63.95,20764.0,53.6518,53.677,53.6351,53.6686,20764.0
2019-03-06 15:40:00,63.95,63.97,63.9,63.95,26012.0,53.6686,53.6854,53.6267,53.6686,26012.0
2019-03-06 15:45:00,63.95,63.95,63.88,63.89,48438.0,53.6686,53.6686,53.6099,53.6183,48438.0
2019-03-06 15:50:00,63.9,63.96,63.9,63.91,39916.0,53.6267,53.677,53.6267,53.6351,39916.0
2019-03-06 15:55:00,63.91,63.96,63.85,63.95,116624.0,53.6351,53.677,53.5847,53.6686,116624.0
2019-03-07 09:30:00,63.89,63.89,63.67,63.69,18655.0,53.6183,53.6183,53.4336,53.4504,18655.0
2019-03-07 09:35:00,63.69,63.72,63.57,63.62,16164.0,53.4504,53.4756,53.3497,53.3917,16164.0
2019-03-07 09:40:00,63.57,63.63,63.3,63.32,31762.0,53.3497,53.4001,53.1231,53.1399,31762.0
2019-03-07 09:45:00,63.3,63.3,63.15,63.18,19850.0,53.1231,53.1231,52.9972,53.0224,19850.0
2019-03-07 09:50:00,63.19,63.24,62.9,62.96,154671.0,53.0308,53.0728,52.7874,52.8378,154671.0
2019-03-07 09:55:00,62.98,63.12,62.91,63.12,15396.0,52.8546,52.9721,52.7958,52.9721,15396.0
2019-03-07 10:00:00,63.11,63.37,63.11,63.37,17183.0,52.9637,53.1819,52.9637,53.1819,17183.0
2019-03-07 10:05:00,63.39,63.42,63.26,63.38,98887.0,53.1987,53.2238,53.0896,53.1903,98887.0
2019-03-07 10:10:00,63.35,63.36,63.09,63.12,33905.0,53.1651,53.1735,52.9469,52.9721,33905.0
2019-03-07 10:15:00,63.1,63.14,62.91,62.92,9600.0,52.9553,52.9889,52.7958,52.8042,9600.0
2019-03-07 10:20:00,62.92,63.09,62.85,63.07,16070.0,52.8042,52.9469,52.7455,52.9301,16070.0
2019-03-07 10:25:00,63.1,63.2,63.08,63.2,16077.0,52.9553,53.0392,52.9385,53.0392,16077.0
2019-03-07 10:30:00,63.17,63.24,63.14,63.21,14631.0,53.014,53.0728,52.9889,53.0476,14631.0
2019-03-07 10:35:00,63.21,63.21,63.13,63.15,15517.0,53.0476,53.0476,52.9805,52.9972,15517.0
2019-03-07 10:40:00,63.16,63.17,63.04,63.07,21039.0,53.0056,53.014,52.9049,52.9301,21039.0
2019-03-07 10:45:00,63.07,63.31,63.06,63.3,15362.0,52.9301,53.1315,52.9217,53.1231,15362.0
2019-03-07 10:50:00,63.31,63.41,63.27,63.41,20634.0,53.1315,53.2154,53.098,53.2154,20634.0
2019-03-07 10:55:00,63.42,63.56,63.42,63.55,42101.0,53.2238,53.3413,53.2238,53.3329,42101.0
2019-03-07 11:00:00,63.56,63.65,63.46,63.55,35319.0,53.3413,53.4169,53.2574,53.3329,35319.0
2019-03-07 11:05:00,63.55,63.64,63.51,63.62,30208.0,53.3329,53.4085,53.2994,53.3917,30208.0
2019-03-07 11:10:00,63.63,63.73,63.62,63.73,8500.0,53.4001,53.484,53.3917,53.484,8500.0
2019-03-07 11:15:00,63.75,63.78,63.71,63.74,17428.0,53.5008,53.526,53.4672,53.4924,17428.0
2019-03-07 11:20:00,63.73,63.79,63.71,63.79,13115.0,53.484,53.5344,53.4672,53.5344,13115.0
2019-03-07 11:25:00,63.78,63.83,63.77,63.79,11698.0,53.526,53.5679,53.5176,53.5344,11698.0
2019-03-07 11:30:00,63.79,63.95,63.79,63.91,17856.0,53.5344,53.6686,53.5344,53.6351,17856.0
2019-03-07 11:35:00,63.92,63.96,63.91,63.94,10697.0,53.6435,53.677,53.6351,53.6602,10697.0
2019-03-07 11:40:00,63.93,64.04,63.93,63.99,10495.0,53.6518,53.7442,53.6518,53.7022,10495.0
2019-03-07 11:45:00,63.99,64.04,63.99,64.01,8891.0,53.7022,53.7442,53.7022,53.719,8891.0
2019-03-07 11:50:00,64.01,64.02,63.91,63.91,11819.0,53.719,53.7274,53.6351,53.6351,11819.0
2019-03-07 11:55:00,63.91,64.01,63.89,63.99,11491.0,53.6351,53.719,53.6183,53.7022,11491.0
2019-03-07 12:00:00,63.99,64.03,63.95,64.03,18594.0,53.7022,53.7358,53.6686,53.7358,18594.0
2019-03-07 12:05:00,64.03,64.18,64.03,64.14,11400.0,53.7358,53.8616,53.7358,53.8281,11400.0
2019-03-07 12:10:00,64.14,64.15,64.05,64.06,8822.0,53.8281,53.8365,53.7525,53.7609,8822.0
2019-03-07 12:15:00,64.07,64.09,64.01,64.05,14423.0,53.7693,53.7861,53.719,53.7525,14423.0
2019-03-07 12:20:00,64.05,64.07,64.0,64.03,13297.0,53.7525,53.7693,53.7106,53.7358,13297.0
2019-03-07 12:25:00,64.04,64.13,64.02,64.05,10956.0,53.7442,53.8197,53.7274,53.7525,10956.0
2019-03-07 12:30:00,64.05,64.06,63.92,64.05,28611.0,53.7525,53.7609,53.6435,53.7525,28611.0
2019-03-07 12:35:00,64.04,64.05,63.96,64.04,9262.0,53.7442,53.7525,53.677,53.7442,9262.0
2019-03-07 12:40:00,64.05,64.08,64.0,64.0,10706.0,53.7525,53.7777,53.7106,53.7106,10706.0
2019-03-07 12:45:00,64.0,64.06,64.0,64.04,6400.0,53.7106,53.7609,53.7106,53.7442,6400.0
2019-03-07 12:50:00,64.04,64.11,63.99,64.11,13860.0,53.7442,53.8029,53.7022,53.8029,13860.0
2019-03-07 12:55:00,64.11,64.11,64.07,64.08,13663.0,53.8029,53.8029,53.7693,53.7777,13663.0
2019-03-07 13:00:00,64.07,64.13,64.06,64.1,8539.0,53.7693,53.8197,53.7609,53.7945,8539.0
2019-03-07 13:05:00,64.1,64.1,64.04,64.05,10596.0,53.7945,53.7945,53.7442,53.7525,10596.0
2019-03-07 13:10:00,64.06,64.14,64.06,64.1,60258.0,53.7609,53.8281,53.7609,53.7945,60258.0
2019-03-07 13:15:00,64.11,64.21,64.06,64.06,13896.0,53.8029,53.8868,53.7609,53.7609,13896.0
2019-03-07 13:20:00,64.04,64.04,63.95,63.95,11584.0,53.7442,53.7442,53.6686,53.6686,11584.0
2019-03-07 13:25:00,63.93,63.93,63.87,63.9,10223.0,53.6518,53.6518,53.6015,53.6267,10223.0
2019-03-07 13:30:00,63.89,63.89,63.81,63.82,9057.0,53.6183,53.6183,53.5511,53.5595,9057.0
2019-03-07 13:35:00,63.8,63.8,63.77,63.8,8610.0,53.5427,53.5427,53.5176,53.5427,8610.0
2019-03-07 13:40:00,63.8,63.86,63.8,63.85,5825.0,53.5427,53.5931,53.5427,53.5847,5825.0
2019-03-07 13:45:00,63.85,63.86,63.81,63.86,10770.0,53.5847,53.5931,53.5511,53.5931,10770.0
2019-03-07 13:50:00,63.88,63.88,63.82,63.83,14849.0,53.6099,53.6099,53.5595,53.5679,14849.0
2019-03-07 13:55:00,63.83,63.83,63.79,63.83,35900.0,53.5679,53.5679,53.5344,53.5679,35900.0
2019-03-07 14:00:00,63.82,63.87,63.72,63.75,30239.0,53.5595,53.6015,53.4756,53.5008,30239.0
2019-03-07 14:05:00,63.76,63.77,63.63,63.67,23166.0,53.5092,53.5176,53.4001,53.4336,23166.0
2019-03-07 14:10:00,63.68,63.7,63.61,63.62,12300.0,53.442,53.4588,53.3833,53.3917,12300.0
2019-03-07 14:15:00,63.61,63.65,63.59,63.65,9768.0,53.3833,53.4169,53.3665,53.4169,9768.0
2019-03-07 14:20:00,63.65,63.68,63.62,63.64,9702.0,53.4169,53.442,53.3917,53.4085,9702.0
2019-03-07 14:25:00,63.64,63.69,63.63,63.66,31734.0,53.4085,53.4504,53.4001,53.4253,31734.0
2019-03-07 14:30:00,63.66,63.67,63.53,63.54,18300.0,53.4253,53.4336,53.3162,53.3245,18300.0
2019-03-07 14:35:00,63.55,63.56,63.5,63.5,15072.0,53.3329,53.3413,53.291,53.291,15072.0
2019-03-07 14:40:00,63.51,63.57,63.49,63.55,12530.0,53.2994,53.3497,53.2826,53.3329,12530.0
2019-03-07 14:45:00,63.55,63.56,63.43,63.43,25570.0,53.3329,53.3413,53.2322,53.2322,25570.0
2019-03-07 14:50:00,63.42,63.44,63.36,63.42,20627.0,53.2238,53.2406,53.1735,53.2238,20627.0
2019-03-07 14:55:00,63.41,63.45,63.37,63.41,29041.0,53.2154,53.249,53.1819,53.2154,29041.0
2019-03-07 15:00:00,63.41,63.45,63.37,63.41,67765.0,53.2154,53.249,53.1819,53.2154,67765.0
2019-03-07 15:05:00,63.42,63.46,63.42,63.46,14490.0,53.2238,53.2574,53.2238,53.2574,14490.0
2019-03-07 15:10:00,63.45,63.51,63.4,63.48,32496.0,53.249,53.2994,53.2071,53.2742,32496.0
2019-03-07 15:15:00,63.48,63.59,63.45,63.55,59582.0,53.2742,53.3665,53.249,53.3329,59582.0
2019-03-07 15:20:00,63.54,63.65,63.52,63.53,53929.0,53.3245,53.4169,53.3078,53.3162,53929.0
2019-03-07 15:25:00,63.53,63.59,63.42,63.43,26694.0,53.3162,53.3665,53.2238,53.2322,26694.0
2019-03-07 15:30:00,63.44,63.55,63.43,63.5,21142.0,53.2406,53.3329,53.2322,53.291,21142.0
2019-03-07 15:35:00,63.49,63.67,63.49,63.65,22291.0,53.2826,53.4336,53.2826,53.4169,22291.0
2019-03-07 15:40:00,63.66,63.66,63.51,63.53,27998.0,53.4253,53.4253,53.2994,53.3162,27998.0
2019-03-07 15:45:00,63.53,63.58,63.45,63.45,31087.0,53.3162,53.3581,53.249,53.249,31087.0
2019-03-07 15:50:00,63.45,63.46,63.35,63.39,37378.0,53.249,53.2574,53.1651,53.1987,37378.0
2019-03-07 15:55:00,63.39,63.48,63.34,63.46,123428.0,53.1987,53.2742,53.1567,53.2574,123428.0
2019-03-08 09:30:00,62.64,62.67,62.34,62.64,30067.0,52.5692,52.5944,52.3175,52.5692,30067.0
2019-03-08 09:35:00,62.63,62.67,62.42,62.57,25033.0,52.5608,52.5944,52.3846,52.5105,25033.0
2019-03-08 09:40:00,62.55,62.66,62.49,62.62,27923.0,52.4937,52.586,52.4434,52.5525,27923.0
2019-03-08 09:45:00,62.61,62.69,62.58,62.58,27952.0,52.5441,52.6112,52.5189,52.5189,27952.0
2019-03-08 09:50:00,62.6,62.72,62.58,62.7,27577.0,52.5357,52.6364,52.5189,52.6196,27577.0
2019-03-08 09:55:00,62.69,62.71,62.56,62.6,17269.0,52.6112,52.628,52.5021,52.5357,17269.0
2019-03-08 10:00:00,62.6,62.61,62.43,62.61,32942.0,52.5357,52.5441,52.393,52.5441,32942.0
2019-03-08 10:05:00,62.6,62.61,62.38,62.46,48117.0,52.5357,52.5441,52.351,52.4182,48117.0
2019-03-08 10:10:00,62.53,62.61,62.46,62.55,35040.0,52.4769,52.5441,52.4182,52.4937,35040.0
2019-03-08 10:15:00,62.52,62.54,62.42,62.42,21615.0,52.4685,52.4853,52.3846,52.3846,21615.0
2019-03-08 10:20:00,62.42,62.53,62.38,62.45,14003.0,52.3846,52.4769,52.351,52.4098,14003.0
2019-03-08 10:25:00,62.44,62.55,62.41,62.52,21310.0,52.4014,52.4937,52.3762,52.4685,21310.0
2019-03-08 10:30:00,62.53,62.58,62.43,62.43,23597.0,52.4769,52.5189,52.393,52.393,23597.0
2019-03-08 10:35:00,62.43,62.47,62.38,62.39,19626.0,52.393,52.4266,52.351,52.3594,19626.0
2019-03-08 10:40:00,62.39,62.66,62.37,62.65,31026.0,52.3594,52.586,52.3426,52.5776,31026.0
2019-03-08 10:45:00,62.65,62.72,62.64,62.71,43145.0,52.5776,52.6364,52.5692,52.628,43145.0
2019-03-08 10:50:00,62.71,62.71,62.59,62.61,24517.0,52.628,52.628,52.5273,52.5441,24517.0
2019-03-08 10:55:00,62.61,62.67,62.61,62.63,30192.0,52.5441,52.5944,52.5441,52.5608,30192.0
2019-03-08 11:00:00,62.62,62.73,62.62,62.7,43245.0,52.5525,52.6448,52.5525,52.6196,43245.0
2019-03-08 11:05:00,62.7,62.83,62.69,62.76,21955.0,52.6196,52.7287,52.6112,52.6699,21955.0
2019-03-08 11:10:00,62.76,62.96,62.7,62.94,21898.0,52.6699,52.8378,52.6196,52.821,21898.0
2019-03-08 11:15:00,62.95,63.05,62.95,63.01,11942.0,52.8294,52.9133,52.8294,52.8798,11942.0
2019-03-08 11:20:00,63.02,63.05,62.93,63.04,9763.0,52.8881,52.9133,52.8126,52.9049,9763.0
2019-03-08 11:25:00,63.05,63.17,63.05,63.07,9856.0,52.9133,53.014,52.9133,52.9301,9856.0
2019-03-08 11:30:00,63.07,63.09,62.96,62.98,9321.0,52.9301,52.9469,52.8378,52.8546,9321.0
2019-03-08 11:35:00,62.98,62.98,62.9,62.91,10363.0,52.8546,52.8546,52.7874,52.7958,10363.0
2019-03-08 11:40:00,62.91,62.92,62.86,62.87,11004.0,52.7958,52.8042,52.7539,52.7623,11004.0
2019-03-08 11:45:00,62.87,63.01,62.87,62.95,15989.0,52.7623,52.8798,52.7623,52.8294,15989.0
2019-03-08 11:50:00,62.94,63.04,62.89,63.04,26230.0,52.821,52.9049,52.779,52.9049,26230.0
2019-03-08 11:55:00,63.02,63.04,62.87,62.87,25502.0,52.8881,52.9049,52.7623,52.7623,25502.0
2019-03-08 12:00:00,62.87,62.93,62.87,62.91,9775.0,52.7623,52.8126,52.7623,52.7958,9775.0
2019-03-08 12:05:00,62.9,62.92,62.86,62.89,9199.0,52.7874,52.8042,52.7539,52.779,9199.0
2019-03-08 12:10:00,62.89,62.95,62.86,62.95,8721.0,52.779,52.8294,52.7539,52.8294,8721.0
2019-03-08 12:15:00,62.95,62.96,62.87,62.87,8860.0,52.8294,52.8378,52.7623,52.7623,8860.0
2019-03-08 12:20:00,62.87,62.9,62.84,62.86,9825.0,52.7623,52.7874,52.7371,52.7539,9825.0
2019-03-08 12:25:00,62.86,62.95,62.86,62.95,10813.0,52.7539,52.8294,52.7539,52.8294,10813.0
2019-03-08 12:30:00,62.95,62.96,62.92,62.93,8626.0,52.8294,52.8378,52.8042,52.8126,8626.0
2019-03-08 12:35:00,62.94,62.96,62.88,62.89,11000.0,52.821,52.8378,52.7707,52.779,11000.0
2019-03-08 12:40:00,62.89,62.92,62.87,62.89,9101.0,52.779,52.8042,52.7623,52.779,9101.0
2019-03-08 12:45:00,62.88,62.92,62.87,62.9,13264.0,52.7707,52.8042,52.7623,52.7874,13264.0
2019-03-08 12:50:00,62.91,62.92,62.84,62.89,17988.0,52.7958,52.8042,52.7371,52.779,17988.0
2019-03-08 12:55:00,62.87,62.88,62.83,62.87,11448.0,52.7623,52.7707,52.7287,52.7623,11448.0
2019-03-08 13:00:00,62.87,62.92,62.85,62.9,6954.0,52.7623,52.8042,52.7455,52.7874,6954.0
2019-03-08 13:05:00,62.91,62.92,62.84,62.85,11079.0,52.7958,52.8042,52.7371,52.7455,11079.0
2019-03-08 13:10:00,62.85,62.97,62.85,62.94,7447.0,52.7455,52.8462,52.7455,52.821,7447.0
2019-03-08 13:15:00,62.94,62.95,62.88,62.92,10497.0,52.821,52.8294,52.7707,52.8042,10497.0
2019-03-08 13:20:00,62.93,62.93,62.86,62.9,13290.0,52.8126,52.8126,52.7539,52.7874,13290.0
2019-03-08 13:25:00,62.89,62.97,62.87,62.97,5200.0,52.779,52.8462,52.7623,52.8462,5200.0
2019-03-08 13:30:00,62.97,62.97,62.89,62.91,7664.0,52.8462,52.8462,52.779,52.7958,7664.0
2019-03-08 13:35:00,62.91,63.04,62.89,63.01,10907.0,52.7958,52.9049,52.779,52.8798,10907.0
2019-03-08 13:40:00,63.01,63.05,63.01,63.02,6980.0,52.8798,52.9133,52.8798,52.8881,6980.0
2019-03-08 13:45:00,63.01,63.1,63.01,63.09,7275.0,52.8798,52.9553,52.8798,52.9469,7275.0
2019-03-08 13:50:00,63.09,63.1,63.01,63.03,8021.0,52.9469,52.9553,52.8798,52.8965,8021.0
2019-03-08 13:55:00,63.01,63.03,63.0,63.0,8975.0,52.8798,52.8965,52.8714,52.8714,8975.0
2019-03-08 14:00:00,63.01,63.03,62.96,62.97,9144.0,52.8798,52.8965,52.8378,52.8462,9144.0
2019-03-08 14:05:00,62.97,62.98,62.94,62.96,10115.0,52.8462,52.8546,52.821,52.8378,10115.0
2019-03-08 14:10:00,62.97,63.02,62.95,62.99,18685.0,52.8462,52.8881,52.8294,52.863,18685.0
2019-03-08 14:15:00,62.99,63.02,62.97,63.0,9268.0,52.863,52.8881,52.8462,52.8714,9268.0
2019-03-08 14:20:00,63.01,63.02,62.96,63.02,10235.0,52.8798,52.8881,52.8378,52.8881,10235.0
2019-03-08 14:25:00,63.02,63.06,63.02,63.02,12152.0,52.8881,52.9217,52.8881,52.8881,12152.0
2019-03-08 14:30:00,63.03,63.09,63.01,63.02,11800.0,52.8965,52.9469,52.8798,52.8881,11800.0
2019-03-08 14:35:00,63.03,63.07,63.02,63.05,9422.0,52.8965,52.9301,52.8881,52.9133,9422.0
2019-03-08 14:40:00,63.05,63.15,63.05,63.13,24272.0,52.9133,52.9972,52.9133,52.9805,24272.0
2019-03-08 14:45:00,63.13,63.19,63.11,63.12,11912.0,52.9805,53.0308,52.9637,52.9721,11912.0
2019-03-08 14:50:00,63.12,63.27,63.12,63.23,10237.0,52.9721,53.098,52.9721,53.0644,10237.0
2019-03-08 14:55:00,63.25,63.25,63.13,63.13,11239.0,53.0812,53.0812,52.9805,52.9805,11239.0
2019-03-08 15:00:00,63.13,63.16,63.09,63.11,12078.0,52.9805,53.0056,52.9469,52.9637,12078.0
2019-03-08 15:05:00,63.11,63.24,63.11,63.21,11835.0,52.9637,53.0728,52.9637,53.0476,11835.0
2019-03-08 15:10:00,63.2,63.21,63.09,63.09,15033.0,53.0392,53.0476,52.9469,52.9469,15033.0
2019-03-08 15:15:00,63.1,63.11,62.99,63.06,15401.0,52.9553,52.9637,52.863,52.9217,15401.0
2019-03-08 15:20:00,63.06,63.09,63.05,63.06,10064.0,52.9217,52.9469,52.9133,52.9217,10064.0
2019-03-08 15:25:00,63.06,63.1,63.03,63.06,17884.0,52.9217,52.9553,52.8965,52.9217,17884.0
2019-03-08 15:30:00,63.05,63.19,63.04,63.18,16477.0,52.9133,53.0308,52.9049,53.0224,16477.0
2019-03-08 15:35:00,63.14,63.15,63.07,63.1,28538.0,52.9889,52.9972,52.9301,52.9553,28538.0
2019-03-08 15:40:00,63.09,63.2,63.08,63.18,18424.0,52.9469,53.0392,52.9385,53.0224,18424.0
2019-03-08 15:45:00,63.18,63.23,63.15,63.15,27477.0,53.0224,53.0644,52.9972,52.9972,27477.0
2019-03-08 15:50:00,63.16,63.28,63.16,63.25,46752.0,53.0056,53.1063,53.0056,53.0812,46752.0
2019-03-08 15:55:00,63.24,63.27,63.17,63.2,205078.0,53.0728,53.098,53.014,53.0392,205078.0
2019-03-11 09:30:00,63.47,63.82,63.31,63.67,26556.0,53.2658,53.5595,53.1315,53.4336,26556.0
2019-03-11 09:35:00,63.63,63.97,63.52,63.97,25024.0,53.4001,53.6854,53.3078,53.6854,25024.0
2019-03-11 09:40:00,63.97,64.29,63.94,64.18,22714.0,53.6854,53.954,53.6602,53.8616,22714.0
2019-03-11 09:45:00,64.16,64.34,64.11,64.22,11955.0,53.8449,53.9959,53.8029,53.8952,11955.0
2019-03-11 09:50:00,64.22,64.32,64.17,64.24,11861.0,53.8952,53.9791,53.8533,53.912,11861.0
2019-03-11 09:55:00,64.27,64.34,64.2,64.3,11534.0,53.9372,53.9959,53.8784,53.9624,11534.0
2019-03-11 10:00:00,64.28,64.43,64.26,64.36,8868.0,53.9456,54.0715,53.9288,54.0127,8868.0
2019-03-11 10:05:00,64.37,64.37,64.23,64.27,10927.0,54.0211,54.0211,53.9036,53.9372,10927.0
2019-03-11 10:10:00,64.3,64.42,64.29,64.39,12088.0,53.9624,54.0631,53.954,54.0379,12088.0
2019-03-11 10:15:00,64.37,64.42,64.28,64.38,67015.0,54.0211,54.0631,53.9456,54.0295,67015.0
2019-03-11 10:20:00,64.36,64.36,64.31,64.36,7083.0,54.0127,54.0127,53.9707,54.0127,7083.0
2019-03-11 10:25:00,64.37,64.38,64.34,64.37,11615.0,54.0211,54.0295,53.9959,54.0211,11615.0
2019-03-11 10:30:00,64.37,64.44,64.35,64.36,13845.0,54.0211,54.0798,54.0043,54.0127,13845.0
2019-03-11 10:35:00,64.37,64.48,64.34,64.44,8517.0,54.0211,54.1134,53.9959,54.0798,8517.0
2019-03-11 10:40:00,64.46,64.53,64.45,64.51,40608.0,54.0966,54.1554,54.0882,54.1386,40608.0
2019-03-11 10:45:00,64.49,64.63,64.49,64.61,8975.0,54.1218,54.2393,54.1218,54.2225,8975.0
2019-03-11 10:50:00,64.61,64.67,64.6,64.66,60381.0,54.2225,54.2729,54.2141,54.2645,60381.0
2019-03-11 10:55:00,64.66,64.67,64.61,64.64,9900.0,54.2645,54.2729,54.2225,54.2477,9900.0
2019-03-11 11:00:00,64.64,64.79,64.61,64.78,13832.0,54.2477,54.3736,54.2225,54.3652,13832.0
2019-03-11 11:05:00,64.79,64.82,64.74,64.8,17200.0,54.3736,54.3988,54.3316,54.382,17200.0
2019-03-11 11:10:00,64.82,64.9,64.81,64.88,21704.0,54.3988,54.4659,54.3904,54.4491,21704.0
2019-03-11 11:15:00,64.88,64.88,64.78,64.78,7906.0,54.4491,54.4491,54.3652,54.3652,7906.0
2019-03-11 11:20:00,64.79,64.88,64.78,64.88,112789.0,54.3736,54.4491,54.3652,54.4491,112789.0
2019-03-11 11:25:00,64.88,64.97,64.8,64.88,56355.0,54.4491,54.5246,54.382,54.4491,56355.0
2019-03-11 11:30:00,64.88,64.88,64.83,64.84,10196.0,54.4491,54.4491,54.4071,54.4155,10196.0
2019-03-11 11:35:00,64.84,64.99,64.83,64.97,15867.0,54.4155,54.5414,54.4071,54.5246,15867.0
2019-03-11 11:40:00,64.97,65.03,64.91,64.94,21306.0,54.5246,54.575,54.4743,54.4995,21306.0
2019-03-11 11:45:00,64.94,64.96,64.86,64.89,10731.0,54.4995,54.5162,54.4323,54.4575,10731.0
2019-03-11 11:50:00,64.9,64.92,64.77,64.83,18607.0,54.4659,54.4827,54.3568,54.4071,18607.0
2019-03-11 11:55:00,64.83,64.94,64.82,64.94,10003.0,54.4071,54.4995,54.3988,54.4995,10003.0
2019-03-11 12:00:00,64.93,64.97,64.88,64.96,20229.0,54.4911,54.5246,54.4491,54.5162,20229.0
2019-03-11 12:05:00,64.96,65.03,64.91,64.95,45160.0,54.5162,54.575,54.4743,54.5079,45160.0
2019-03-11 12:10:00,64.96,64.98,64.93,64.93,19471.0,54.5162,54.533,54.4911,54.4911,19471.0
2019-03-11 12:15:00,64.95,65.03,64.95,65.03,11440.0,54.5079,54.575,54.5079,54.575,11440.0
2019-03-11 12:20:00,65.03,65.12,65.02,65.1,14158.0,54.575,54.6505,54.5666,54.6337,14158.0
2019-03-11 12:25:00,65.09,65.15,65.08,65.09,8693.0,54.6253,54.6757,54.617,54.6253,8693.0
2019-03-11 12:30:00,65.09,65.13,65.07,65.11,9579.0,54.6253,54.6589,54.6086,54.6421,9579.0
2019-03-11 12:35:00,65.11,65.2,65.11,65.17,10194.0,54.6421,54.7177,54.6421,54.6925,10194.0
2019-03-11 12:40:00,65.17,65.2,65.14,65.16,9672.0,54.6925,54.7177,54.6673,54.6841,9672.0
2019-03-11 12:45:00,65.16,65.25,65.16,65.19,11419.0,54.6841,54.7596,54.6841,54.7093,11419.0
2019-03-11 12:50:00,65.18,65.2,65.13,65.14,11466.0,54.7009,54.7177,54.6589,54.6673,11466.0
2019-03-11 12:55:00,65.14,65.21,65.13,65.19,7260.0,54.6673,54.7261,54.6589,54.7093,7260.0
2019-03-11 13:00:00,65.19,65.22,65.18,65.22,6933.0,54.7093,54.7344,54.7009,54.7344,6933.0
2019-03-11 13:05:00,65.23,65.32,65.23,65.31,9810.0,54.7428,54.8184,54.7428,54.81,9810.0
2019-03-11 13:10:00,65.32,65.36,65.32,65.34,8582.0,54.8184,54.8519,54.8184,54.8352,8582.0
2019-03-11 13:15:00,65.35,65.42,65.35,65.41,13358.0,54.8435,54.9023,54.8435,54.8939,13358.0
2019-03-11 13:20:00,65.41,65.41,65.36,65.38,9437.0,54.8939,54.8939,54.8519,54.8687,9437.0
2019-03-11 13:25:00,65.38,65.45,65.38,65.45,13521.0,54.8687,54.9275,54.8687,54.9275,13521.0
2019-03-11 13:30:00,65.45,65.49,65.41,65.42,11991.0,54.9275,54.961,54.8939,54.9023,11991.0
2019-03-11 13:35:00,65.42,65.52,65.42,65.47,8491.0,54.9023,54.9862,54.9023,54.9443,8491.0
2019-03-11 13:40:00,65.48,65.48,65.42,65.45,7322.0,54.9526,54.9526,54.9023,54.9275,7322.0
2019-03-11 13:45:00,65.44,65.44,65.37,65.37,7465.0,54.9191,54.9191,54.8603,54.8603,7465.0
2019-03-11 13:50:00,65.38,65.39,65.37,65.38,9254.0,54.8687,54.8771,54.8603,54.8687,9254.0
2019-03-11 13:55:00,65.37,65.38,65.33,65.35,6650.0,54.8603,54.8687,54.8268,54.8435,6650.0
2019-03-11 14:00:00,65.34,65.39,65.3,65.38,8625.0,54.8352,54.8771,54.8016,54.8687,8625.0
2019-03-11 14:05:00,65.38,65.38,65.25,65.26,13980.0,54.8687,54.8687,54.7596,54.768,13980.0
2019-03-11 14:10:00,65.27,65.27,65.23,65.26,11437.0,54.7764,54.7764,54.7428,54.768,11437.0
2019-03-11 14:15:00,65.26,65.26,65.19,65.2,14548.0,54.768,54.768,54.7093,54.7177,14548.0
2019-03-11 14:20:00,65.21,65.24,65.18,65.21,19005.0,54.7261,54.7512,54.7009,54.7261,19005.0
2019-03-11 14:25:00,65.2,65.2,65.13,65.14,23442.0,54.7177,54.7177,54.6589,54.6673,23442.0
2019-03-11 14:30:00,65.13,65.16,65.1,65.14,16678.0,54.6589,54.6841,54.6337,54.6673,16678.0
2019-03-11 14:35:00,65.14,65.24,65.12,65.22,14844.0,54.6673,54.7512,54.6505,54.7344,14844.0
2019-03-11 14:40:00,65.22,65.24,65.15,65.15,24764.0,54.7344,54.7512,54.6757,54.6757,24764.0
2019-03-11 14:45:00,65.16,65.16,65.13,65.14,8449.0,54.6841,54.6841,54.6589,54.6673,8449.0
2019-03-11 14:50:00,65.13,65.14,65.08,65.11,16100.0,54.6589,54.6673,54.617,54.6421,16100.0
2019-03-11 14:55:00,65.11,65.13,65.08,65.12,10645.0,54.6421,54.6589,54.617,54.6505,10645.0
2019-03-11 15:00:00,65.12,65.16,65.09,65.16,14214.0,54.6505,54.6841,54.6253,54.6841,14214.0
2019-03-11 15:05:00,65.15,65.2,65.15,65.18,14618.0,54.6757,54.7177,54.6757,54.7009,14618.0
2019-03-11 15:10:00,65.18,65.27,65.18,65.25,11095.0,54.7009,54.7764,54.7009,54.7596,11095.0
2019-03-11 15:15:00,65.25,65.29,65.23,65.28,10735.0,54.7596,54.7932,54.7428,54.7848,10735.0
2019-03-11 15:20:00,65.28,65.35,65.26,65.35,13249.0,54.7848,54.8435,54.768,54.8435,13249.0
2019-03-11 15:25:00,65.35,65.35,65.26,65.28,21118.0,54.8435,54.8435,54.768,54.7848,21118.0
2019-03-11 15:30:00,65.28,65.31,65.26,65.31,18317.0,54.7848,54.81,54.768,54.81,18317.0
2019-03-11 15:35:00,65.31,65.34,65.28,65.34,34983.0,54.81,54.8352,54.7848,54.8352,34983.0
2019-03-11 15:40:00,65.35,65.35,65.21,65.23,65293.0,54.8435,54.8435,54.7261,54.7428,65293.0
2019-03-11 15:45:00,65.24,65.27,65.2,65.24,50799.0,54.7512,54.7764,54.7177,54.7512,50799.0
2019-03-11 15:50:00,65.24,65.25,65.2,65.22,44497.0,54.7512,54.7596,54.7177,54.7344,44497.0
2019-03-11 15:55:00,65.22,65.3,65.21,65.25,100050.0,54.7344,54.8016,54.7261,54.7596,100050.0
2019-03-12 09:30:00,65.31,65.42,64.84,64.9,30171.0,54.81,54.9023,54.4155,54.4659,30171.0
2019-03-12 09:35:00,64.9,65.1,64.79,65.04,20256.0,54.4659,54.6337,54.3736,54.5834,20256.0
2019-03-12 09:40:00,65.01,65.13,64.94,64.99,34525.0,54.5582,54.6589,54.4995,54.5414,34525.0
2019-03-12 09:45:00,65.02,65.08,64.93,65.02,7300.0,54.5666,54.617,54.4911,54.5666,7300.0
2019-03-12 09:50:00,65.03,65.13,65.03,65.12,11400.0,54.575,54.6589,54.575,54.6505,11400.0
2019-03-12 09:55:00,65.15,65.25,65.15,65.16,9300.0,54.6757,54.7596,54.6757,54.6841,9300.0
2019-03-12 10:00:00,65.15,65.31,65.14,65.29,8570.0,54.6757,54.81,54.6673,54.7932,8570.0
2019-03-12 10:05:00,65.29,65.29,65.01,65.07,41023.0,54.7932,54.7932,54.5582,54.6086,41023.0
2019-03-12 10:10:00,65.09,65.1,64.95,65.03,24752.0,54.6253,54.6337,54.5079,54.575,24752.0
2019-03-12 10:15:00,65.02,65.05,64.92,65.0,33007.0,54.5666,54.5918,54.4827,54.5498,33007.0
2019-03-12 10:20:00,65.01,65.07,64.95,65.06,35116.0,54.5582,54.6086,54.5079,54.6002,35116.0
2019-03-12 10:25:00,65.06,65.21,65.04,65.19,22850.0,54.6002,54.7261,54.5834,54.7093,22850.0
2019-03-12 10:30:00,65.18,65.36,65.18,65.36,9310.0,54.7009,54.8519,54.7009,54.8519,9310.0
2019-03-12 10:35:00,65.34,65.41,65.33,65.37,18707.0,54.8352,54.8939,54.8268,54.8603,18707.0
2019-03-12 10:40:00,65.38,65.4,65.19,65.28,62715.0,54.8687,54.8855,54.7093,54.7848,62715.0
2019-03-12 10:45:00,65.29,65.31,65.19,65.24,56963.0,54.7932,54.81,54.7093,54.7512,56963.0
2019-03-12 10:50:00,65.25,65.46,65.2,65.37,156594.0,54.7596,54.9359,54.7177,54.8603,156594.0
2019-03-12 10:55:00,65.37,65.37,65.24,65.26,32819.0,54.8603,54.8603,54.7512,54.768,32819.0
2019-03-12 11:00:00,65.26,65.28,64.97,65.01,74355.0,54.768,54.7848,54.5246,54.5582,74355.0
2019-03-12 11:05:00,65.03,65.05,64.97,65.02,16917.0,54.575,54.5918,54.5246,54.5666,16917.0
2019-03-12 11:10:00,65.03,65.13,65.0,65.01,19484.0,54.575,54.6589,54.5498,54.5582,19484.0
2019-03-12 11:15:00,65.03,65.05,64.94,64.95,10510.0,54.575,54.5918,54.4995,54.5079,10510.0
2019-03-12 11:20:00,64.95,65.04,64.95,65.01,6821.0,54.5079,54.5834,54.5079,54.5582,6821.0
2019-03-12 11:25:00,65.02,65.02,64.88,64.96,27291.0,54.5666,54.5666,54.4491,54.5162,27291.0
2019-03-12 11:30:00,64.95,65.04,64.93,65.03,9145.0,54.5079,54.5834,54.4911,54.575,9145.0
2019-03-12 11:35:00,65.04,65.16,65.04,65.16,8978.0,54.5834,54.6841,54.5834,54.6841,8978.0
2019-03-12 11:40:00,65.15,65.24,65.15,65.22,9791.0,54.6757,54.7512,54.6757,54.7344,9791.0
2019-03-12 11:45:00,65.23,65.24,65.16,65.19,20267.0,54.7428,54.7512,54.6841,54.7093,20267.0
2019-03-12 11:50:00,65.19,65.28,65.17,65.25,48844.0,54.7093,54.7848,54.6925,54.7596,48844.0
2019-03-12 11:55:00,65.26,65.34,65.24,65.32,9128.0,54.768,54.8352,54.7512,54.8184,9128.0
2019-03-12 12:00:00,65.32,65.32,65.23,65.26,12200.0,54.8184,54.8184,54.7428,54.768,12200.0
2019-03-12 12:05:00,65.27,65.29,65.19,65.19,10700.0,54.7764,54.7932,54.7093,54.7093,10700.0
2019-03-12 12:10:00,65.19,65.26,65.19,65.26,7524.0,54.7093,54.768,54.7093,54.768,7524.0
2019-03-12 12:15:00,65.26,65.34,65.22,65.23,34160.0,54.768,54.8352,54.7344,54.7428,34160.0
2019-03-12 12:20:00,65.22,65.34,65.22,65.33,23525.0,54.7344,54.8352,54.7344,54.8268,23525.0
2019-03-12 12:25:00,65.34,65.41,65.32,65.37,8293.0,54.8352,54.8939,54.8184,54.8603,8293.0
2019-03-12 12:30:00,65.37,65.39,65.33,65.34,5074.0,54.8603,54.8771,54.8268,54.8352,5074.0
2019-03-12 12:35:00,65.33,65.35,65.29,65.3,6908.0,54.8268,54.8435,54.7932,54.8016,6908.0
2019-03-12 12:40:00,65.31,65.34,65.3,65.32,4400.0,54.81,54.8352,54.8016,54.8184,4400.0
2019-03-12 12:45:00,65.32,65.37,65.29,65.34,8309.0,54.8184,54.8603,54.7932,54.8352,8309.0
2019-03-12 12:50:00,65.3,65.32,65.28,65.3,5347.0,54.8016,54.8184,54.7848,54.8016,5347.0
2019-03-12 12:55:00,65.31,65.35,65.31,65.34,5640.0,54.81,54.8435,54.81,54.8352,5640.0
2019-03-12 13:00:00,65.34,65.39,65.33,65.39,7713.0,54.8352,54.8771,54.8268,54.8771,7713.0
2019-03-12 13:05:00,65.39,65.41,65.36,65.41,8887.0,54.8771,54.8939,54.8519,54.8939,8887.0
2019-03-12 13:10:00,65.41,65.41,65.37,65.39,6082.0,54.8939,54.8939,54.8603,54.8771,6082.0
2019-03-12 13:15:00,65.39,65.4,65.36,65.38,5842.0,54.8771,54.8855,54.8519,54.8687,5842.0
2019-03-12 13:20:00,65.39,65.41,65.3,65.31,29869.0,54.8771,54.8939,54.8016,54.81,29869.0
2019-03-12 13:25:00,65.31,65.37,65.31,65.34,7883.0,54.81,54.8603,54.81,54.8352,7883.0
2019-03-12 13:30:00,65.34,65.34,65.28,65.32,6277.0,54.8352,54.8352,54.7848,54.8184,6277.0
2019-03-12 13:35:00,65.32,65.34,65.29,65.33,4903.0,54.8184,54.8352,54.7932,54.8268,4903.0
2019-03-12 13:40:00,65.32,65.4,65.32,65.4,5853.0,54.8184,54.8855,54.8184,54.8855,5853.0
2019-03-12 13:45:00,65.41,65.45,65.41,65.45,3913.0,54.8939,54.9275,54.8939,54.9275,3913.0
2019-03-12 13:50:00,65.45,65.49,65.44,65.49,6605.0,54.9275,54.961,54.9191,54.961,6605.0
2019-03-12 13:55:00,65.49,65.51,65.45,65.45,8046.0,54.961,54.9778,54.9275,54.9275,8046.0
2019-03-12 14:00:00,65.46,65.5,65.46,65.47,7146.0,54.9359,54.9694,54.9359,54.9443,7146.0
2019-03-12 14:05:00,65.47,65.47,65.43,65.44,4193.0,54.9443,54.9443,54.9107,54.9191,4193.0
2019-03-12 14:10:00,65.44,65.45,65.42,65.44,5843.0,54.9191,54.9275,54.9023,54.9191,5843.0
2019-03-12 14:15:00,65.44,65.46,65.43,65.44,6952.0,54.9191,54.9359,54.9107,54.9191,6952.0
2019-03-12 14:20:00,65.44,65.45,65.35,65.35,10612.0,54.9191,54.9275,54.8435,54.8435,10612.0
2019-03-12 14:25:00,65.35,65.39,65.25,65.27,22489.0,54.8435,54.8771,54.7596,54.7764,22489.0
2019-03-12 14:30:00,65.28,65.29,65.24,65.25,11138.0,54.7848,54.7932,54.7512,54.7596,11138.0
2019-03-12 14:35:00,65.26,65.33,65.26,65.29,8807.0,54.768,54.8268,54.768,54.7932,8807.0
2019-03-12 14:40:00,65.3,65.43,65.26,65.43,96478.0,54.8016,54.9107,54.768,54.9107,96478.0
2019-03-12 14:45:00,65.44,65.46,65.33,65.34,39166.0,54.9191,54.9359,54.8268,54.8352,39166.0
2019-03-12 14:50:00,65.34,65.37,65.22,65.25,22635.0,54.8352,54.8603,54.7344,54.7596,22635.0
2019-03-12 14:55:00,65.25,65.34,65.24,65.33,11308.0,54.7596,54.8352,54.7512,54.8268,11308.0
2019-03-12 15:00:00,65.33,65.4,65.29,65.36,15202.0,54.8268,54.8855,54.7932,54.8519,15202.0
2019-03-12 15:05:00,65.37,65.38,65.34,65.37,11553.0,54.8603,54.8687,54.8352,54.8603,11553.0
2019-03-12 15:10:00,65.36,65.36,65.29,65.29,10760.0,54.8519,54.8519,54.7932,54.7932,10760.0
2019-03-12 15:15:00,65.29,65.3,65.21,65.23,18313.0,54.7932,54.8016,54.7261,54.7428,18313.0
2019-03-12 15:20:00,65.23,65.28,65.19,65.27,38404.0,54.7428,54.7848,54.7093,54.7764,38404.0
2019-03-12 15:25:00,65.28,65.31,65.23,65.26,14902.0,54.7848,54.81,54.7428,54.768,14902.0
2019-03-12 15:30:00,65.25,65.28,65.21,65.28,16539.0,54.7596,54.7848,54.7261,54.7848,16539.0
2019-03-12 15:35:00,65.28,65.31,65.22,65.29,20838.0,54.7848,54.81,54.7344,54.7932,20838.0
2019-03-12 15:40:00,65.29,65.36,65.27,65.36,21230.0,54.7932,54.8519,54.7764,54.8519,21230.0
2019-03-12 15:45:00,65.38,65.41,65.34,65.36,17862.0,54.8687,54.8939,54.8352,54.8519,17862.0
2019-03-12 15:50:00,65.36,65.36,65.27,65.28,27760.0,54.8519,54.8519,54.7764,54.7848,27760.0
2019-03-12 15:55:00,65.27,65.47,65.25,65.46,202767.0,54.7764,54.9443,54.7596,54.9359,202767.0
2019-03-13 09:30:00,65.91,66.11,65.91,66.09,24533.0,55.3135,55.4814,55.3135,55.4646,24533.0
2019-03-13 09:35:00,66.12,66.18,65.94,65.98,16371.0,55.4898,55.5401,55.3387,55.3723,16371.0
2019-03-13 09:40:00,65.99,65.99,65.55,65.6,44302.0,55.3807,55.3807,55.0114,55.0534,44302.0
2019-03-13 09:45:00,65.64,65.64,65.44,65.54,41266.0,55.0869,55.0869,54.9191,55.003,41266.0
2019-03-13 09:50:00,65.56,65.68,65.43,65.47,60276.0,55.0198,55.1205,54.9107,54.9443,60276.0
2019-03-13 09:55:00,65.48,65.57,65.37,65.55,85796.0,54.9526,55.0282,54.8603,55.0114,85796.0
2019-03-13 10:00:00,65.56,65.61,65.41,65.41,37255.0,55.0198,55.0617,54.8939,54.8939,37255.0
2019-03-13 10:05:00,65.41,65.46,65.28,65.4,47179.0,54.8939,54.9359,54.7848,54.8855,47179.0
2019-03-13 10:10:00,65.39,65.5,65.36,65.38,10950.0,54.8771,54.9694,54.8519,54.8687,10950.0
2019-03-13 10:15:00,65.36,65.41,65.27,65.4,17580.0,54.8519,54.8939,54.7764,54.8855,17580.0
2019-03-13 10:20:00,65.43,65.45,65.31,65.31,8056.0,54.9107,54.9275,54.81,54.81,8056.0
2019-03-13 10:25:00,65.33,65.41,65.33,65.4,11328.0,54.8268,54.8939,54.8268,54.8855,11328.0
2019-03-13 10:30:00,65.4,65.46,65.36,65.45,8006.0,54.8855,54.9359,54.8519,54.9275,8006.0
2019-03-13 10:35:00,65.47,65.61,65.47,65.59,12508.0,54.9443,55.0617,54.9443,55.045,12508.0
2019-03-13 10:40:00,65.59,65.7,65.59,65.65,8199.0,55.045,55.1373,55.045,55.0953,8199.0
2019-03-13 10:45:00,65.65,65.76,65.64,65.74,12151.0,55.0953,55.1876,55.0869,55.1708,12151.0
2019-03-13 10:50:00,65.74,65.75,65.61,65.7,26291.0,55.1708,55.1792,55.0617,55.1373,26291.0
2019-03-13 10:55:00,65.72,65.74,65.67,65.72,15454.0,55.1541,55.1708,55.1121,55.1541,15454.0
2019-03-13 11:00:00,65.72,65.88,65.71,65.84,13387.0,55.1541,55.2883,55.1457,55.2548,13387.0
2019-03-13 11:05:00,65.82,65.82,65.77,65.82,17219.0,55.238,55.238,55.196,55.238,17219.0
2019-03-13 11:10:00,65.82,65.85,65.8,65.85,13190.0,55.238,55.2632,55.2212,55.2632,13190.0
2019-03-13 11:15:00,65.86,65.89,65.83,65.89,17246.0,55.2716,55.2967,55.2464,55.2967,17246.0
2019-03-13 11:20:00,65.88,65.92,65.86,65.9,10503.0,55.2883,55.3219,55.2716,55.3051,10503.0
2019-03-13 11:25:00,65.9,65.97,65.88,65.92,27536.0,55.3051,55.3639,55.2883,55.3219,27536.0
2019-03-13 11:30:00,65.92,65.97,65.89,65.89,10423.0,55.3219,55.3639,55.2967,55.2967,10423.0
2019-03-13 11:35:00,65.88,65.92,65.87,65.89,11167.0,55.2883,55.3219,55.2799,55.2967,11167.0
2019-03-13 11:40:00,65.89,65.9,65.82,65.84,10881.0,55.2967,55.3051,55.238,55.2548,10881.0
2019-03-13 11:45:00,65.85,65.86,65.76,65.76,13402.0,55.2632,55.2716,55.1876,55.1876,13402.0
2019-03-13 11:50:00,65.77,65.81,65.72,65.81,11856.0,55.196,55.2296,55.1541,55.2296,11856.0
2019-03-13 11:55:00,65.81,65.87,65.74,65.78,8934.0,55.2296,55.2799,55.1708,55.2044,8934.0
2019-03-13 12:00:00,65.78,65.79,65.74,65.77,12372.0,55.2044,55.2128,55.1708,55.196,12372.0
2019-03-13 12:05:00,65.78,65.79,65.74,65.74,10471.0,55.2044,55.2128,55.1708,55.1708,10471.0
2019-03-13 12:10:00,65.74,65.75,65.7,65.7,17360.0,55.1708,55.1792,55.1373,55.1373,17360.0
2019-03-13 12:15:00,65.69,65.71,65.62,65.62,13997.0,55.1289,55.1457,55.0701,55.0701,13997.0
2019-03-13 12:20:00,65.62,65.63,65.52,65.55,10047.0,55.0701,55.0785,54.9862,55.0114,10047.0
2019-03-13 12:25:00,65.55,65.62,65.54,65.58,15417.0,55.0114,55.0701,55.003,55.0366,15417.0
2019-03-13 12:30:00,65.58,65.58,65.47,65.5,13544.0,55.0366,55.0366,54.9443,54.9694,13544.0
2019-03-13 12:35:00,65.5,65.51,65.46,65.46,7872.0,54.9694,54.9778,54.9359,54.9359,7872.0
2019-03-13 12:40:00,65.47,65.53,65.45,65.51,17929.0,54.9443,54.9946,54.9275,54.9778,17929.0
2019-03-13 12:45:00,65.5,65.5,65.47,65.48,7397.0,54.9694,54.9694,54.9443,54.9526,7397.0
2019-03-13 12:50:00,65.48,65.51,65.47,65.5,4677.0,54.9526,54.9778,54.9443,54.9694,4677.0
2019-03-13 12:55:00,65.49,65.49,65.45,65.48,12201.0,54.961,54.961,54.9275,54.9526,12201.0
2019-03-13 13:00:00,65.5,65.53,65.46,65.51,8799.0,54.9694,54.9946,54.9359,54.9778,8799.0
2019-03-13 13:05:00,65.5,65.51,65.48,65.5,7509.0,54.9694,54.9778,54.9526,54.9694,7509.0
2019-03-13 13:10:00,65.5,65.54,65.49,65.53,9286.0,54.9694,55.003,54.961,54.9946,9286.0
2019-03-13 13:15:00,65.54,65.56,65.52,65.53,8100.0,55.003,55.0198,54.9862,54.9946,8100.0
2019-03-13 13:20:00,65.53,65.53,65.45,65.47,17037.0,54.9946,54.9946,54.9275,54.9443,17037.0
2019-03-13 13:25:00,65.47,65.54,65.47,65.52,11045.0,54.9443,55.003,54.9443,54.9862,11045.0
2019-03-13 13:30:00,65.52,65.56,65.51,65.54,10672.0,54.9862,55.0198,54.9778,55.003,10672.0
2019-03-13 13:35:00,65.55,65.63,65.55,65.63,12330.0,55.0114,55.0785,55.0114,55.0785,12330.0
2019-03-13 13:40:00,65.63,65.63,65.56,65.57,10619.0,55.0785,55.0785,55.0198,55.0282,10619.0
2019-03-13 13:45:00,65.58,65.63,65.57,65.63,11869.0,55.0366,55.0785,55.0282,55.0785,11869.0
2019-03-13 13:50:00,65.63,65.65,65.6,65.65,12940.0,55.0785,55.0953,55.0534,55.0953,12940.0
2019-03-13 13:55:00,65.65,65.66,65.61,65.64,17688.0,55.0953,55.1037,55.0617,55.0869,17688.0
2019-03-13 14:00:00,65.65,65.76,65.65,65.73,24802.0,55.0953,55.1876,55.0953,55.1625,24802.0
2019-03-13 14:05:00,65.74,65.8,65.73,65.75,15750.0,55.1708,55.2212,55.1625,55.1792,15750.0
2019-03-13 14:10:00,65.76,65.77,65.68,65.71,14820.0,55.1876,55.196,55.1205,55.1457,14820.0
2019-03-13 14:15:00,65.71,65.74,65.7,65.72,11316.0,55.1457,55.1708,55.1373,55.1541,11316.0
2019-03-13 14:20:00,65.71,65.74,65.7,65.74,11389.0,55.1457,55.1708,55.1373,55.1708,11389.0
2019-03-13 14:25:00,65.74,65.74,65.68,65.71,21460.0,55.1708,55.1708,55.1205,55.1457,21460.0
2019-03-13 14:30:00,65.71,65.79,65.69,65.77,17575.0,55.1457,55.2128,55.1289,55.196,17575.0
2019-03-13 14:35:00,65.77,65.93,65.74,65.92,61220.0,55.196,55.3303,55.1708,55.3219,61220.0
2019-03-13 14:40:00,65.93,65.94,65.81,65.88,88601.0,55.3303,55.3387,55.2296,55.2883,88601.0
2019-03-13 14:45:00,65.88,65.88,65.72,65.76,44793.0,55.2883,55.2883,55.1541,55.1876,44793.0
2019-03-13 14:50:00,65.77,65.84,65.72,65.79,18813.0,55.196,55.2548,55.1541,55.2128,18813.0
2019-03-13 14:55:00,65.78,65.79,65.74,65.77,15437.0,55.2044,55.2128,55.1708,55.196,15437.0
2019-03-13 15:00:00,65.76,65.76,65.72,65.75,13712.0,55.1876,55.1876,55.1541,55.1792,13712.0
2019-03-13 15:05:00,65.75,65.78,65.69,65.69,12800.0,55.1792,55.2044,55.1289,55.1289,12800.0
2019-03-13 15:10:00,65.69,65.78,65.69,65.72,34451.0,55.1289,55.2044,55.1289,55.1541,34451.0
2019-03-13 15:15:00,65.72,65.85,65.71,65.81,22586.0,55.1541,55.2632,55.1457,55.2296,22586.0
2019-03-13 15:20:00,65.8,65.82,65.72,65.73,29383.0,55.2212,55.238,55.1541,55.1625,29383.0
2019-03-13 15:25:00,65.74,65.83,65.73,65.78,25363.0,55.1708,55.2464,55.1625,55.2044,25363.0
2019-03-13 15:30:00,65.77,65.88,65.75,65.84,26697.0,55.196,55.2883,55.1792,55.2548,26697.0
2019-03-13 15:35:00,65.84,65.9,65.84,65.85,32411.0,55.2548,55.3051,55.2548,55.2632,32411.0
2019-03-13 15:40:00,65.85,65.87,65.79,65.87,27735.0,55.2632,55.2799,55.2128,55.2799,27735.0
2019-03-13 15:45:00,65.87,65.87,65.72,65.72,31374.0,55.2799,55.2799,55.1541,55.1541,31374.0
2019-03-13 15:50:00,65.73,65.77,65.72,65.75,47216.0,55.1625,55.196,55.1541,55.1792,47216.0
2019-03-13 15:55:00,65.74,65.74,65.54,65.57,249219.0,55.1708,55.1708,55.003,55.0282,249219.0
2019-03-14 09:30:00,65.53,65.67,65.07,65.19,29503.0,54.9946,55.1121,54.6086,54.7093,29503.0
2019-03-14 09:35:00,65.19,65.53,65.1,65.53,15737.0,54.7093,54.9946,54.6337,54.9946,15737.0
2019-03-14 09:40:00,65.55,65.68,65.47,65.58,8200.0,55.0114,55.1205,54.9443,55.0366,8200.0
2019-03-14 09:45:00,65.55,65.61,65.45,65.54,8500.0,55.0114,55.0617,54.9275,55.003,8500.0
2019-03-14 09:50:00,65.55,65.67,65.53,65.58,8622.0,55.0114,55.1121,54.9946,55.0366,8622.0
2019-03-14 09:55:00,65.58,65.58,65.51,65.54,7425.0,55.0366,55.0366,54.9778,55.003,7425.0
2019-03-14 10:00:00,65.54,65.57,65.41,65.41,9857.0,55.003,55.0282,54.8939,54.8939,9857.0
2019-03-14 10:05:00,65.43,65.44,65.27,65.34,14429.0,54.9107,54.9191,54.7764,54.8352,14429.0
2019-03-14 10:10:00,65.35,65.42,65.34,65.34,12524.0,54.8435,54.9023,54.8352,54.8352,12524.0
2019-03-14 10:15:00,65.36,65.47,65.36,65.44,9015.0,54.8519,54.9443,54.8519,54.9191,9015.0
2019-03-14 10:20:00,65.45,65.6,65.45,65.59,7005.0,54.9275,55.0534,54.9275,55.045,7005.0
2019-03-14 10:25:00,65.59,65.6,65.52,65.53,7328.0,55.045,55.0534,54.9862,54.9946,7328.0
2019-03-14 10:30:00,65.53,65.62,65.51,65.52,13686.0,54.9946,55.0701,54.9778,54.9862,13686.0
2019-03-14 10:35:00,65.51,65.51,65.4,65.46,5481.0,54.9778,54.9778,54.8855,54.9359,5481.0
2019-03-14 10:40:00,65.46,65.52,65.43,65.46,7820.0,54.9359,54.9862,54.9107,54.9359,7820.0
2019-03-14 10:45:00,65.45,65.49,65.4,65.48,7492.0,54.9275,54.961,54.8855,54.9526,7492.0
2019-03-14 10:50:00,65.47,65.49,65.41,65.48,27199.0,54.9443,54.961,54.8939,54.9526,27199.0
2019-03-14 10:55:00,65.49,65.61,65.47,65.58,7999.0,54.961,55.0617,54.9443,55.0366,7999.0
2019-03-14 11:00:00,65.59,65.59,65.5,65.52,6711.0,55.045,55.045,54.9694,54.9862,6711.0
2019-03-14 11:05:00,65.53,65.55,65.47,65.47,7184.0,54.9946,55.0114,54.9443,54.9443,7184.0
2019-03-14 11:10:00,65.46,65.59,65.45,65.58,6102.0,54.9359,55.045,54.9275,55.0366,6102.0
2019-03-14 11:15:00,65.58,65.64,65.55,65.59,7797.0,55.0366,55.0869,55.0114,55.045,7797.0
2019-03-14 11:20:00,65.59,65.6,65.57,65.57,6697.0,55.045,55.0534,55.0282,55.0282,6697.0
2019-03-14 11:25:00,65.57,65.57,65.53,65.54,7157.0,55.0282,55.0282,54.9946,55.003,7157.0
2019-03-14 11:30:00,65.54,65.59,65.53,65.59,7060.0,55.003,55.045,54.9946,55.045,7060.0
2019-03-14 11:35:00,65.59,65.59,65.55,65.59,8904.0,55.045,55.045,55.0114,55.045,8904.0
2019-03-14 11:40:00,65.59,65.59,65.53,65.59,6438.0,55.045,55.045,54.9946,55.045,6438.0
2019-03-14 11:45:00,65.58,65.64,65.54,65.59,8788.0,55.0366,55.0869,55.003,55.045,8788.0
2019-03-14 11:50:00,65.59,65.6,65.56,65.56,6800.0,55.045,55.0534,55.0198,55.0198,6800.0
2019-03-14 11:55:00,65.55,65.64,65.54,65.64,5899.0,55.0114,55.0869,55.003,55.0869,5899.0
2019-03-14 12:00:00,65.64,65.71,65.63,65.7,12064.0,55.0869,55.1457,55.0785,55.1373,12064.0
2019-03-14 12:05:00,65.71,65.74,65.69,65.72,6964.0,55.1457,55.1708,55.1289,55.1541,6964.0
2019-03-14 12:10:00,65.71,65.71,65.67,65.68,6181.0,55.1457,55.1457,55.1121,55.1205,6181.0
2019-03-14 12:15:00,65.67,65.75,65.67,65.69,16242.0,55.1121,55.1792,55.1121,55.1289,16242.0
2019-03-14 12:20:00,65.69,65.73,65.67,65.69,8704.0,55.1289,55.1625,55.1121,55.1289,8704.0
2019-03-14 12:25:00,65.68,65.74,65.68,65.72,17902.0,55.1205,55.1708,55.1205,55.1541,17902.0
2019-03-14 12:30:00,65.71,65.77,65.67,65.77,14945.0,55.1457,55.196,55.1121,55.196,14945.0
2019-03-14 12:35:00,65.8,65.84,65.78,65.81,5832.0,55.2212,55.2548,55.2044,55.2296,5832.0
2019-03-14 12:40:00,65.81,65.86,65.79,65.83,7053.0,55.2296,55.2716,55.2128,55.2464,7053.0
2019-03-14 12:45:00,65.83,65.87,65.82,65.87,4300.0,55.2464,55.2799,55.238,55.2799,4300.0
2019-03-14 12:50:00,65.86,65.86,65.77,65.77,6798.0,55.2716,55.2716,55.196,55.196,6798.0
2019-03-14 12:55:00,65.77,65.78,65.71,65.72,6505.0,55.196,55.2044,55.1457,55.1541,6505.0
2019-03-14 13:00:00,65.72,65.73,65.67,65.68,7201.0,55.1541,55.1625,55.1121,55.1205,7201.0
2019-03-14 13:05:00,65.69,65.69,65.63,65.66,3700.0,55.1289,55.1289,55.0785,55.1037,3700.0
2019-03-14 13:10:00,65.65,65.73,65.65,65.7,6732.0,55.0953,55.1625,55.0953,55.1373,6732.0
2019-03-14 13:15:00,65.71,65.73,65.69,65.72,5268.0,55.1457,55.1625,55.1289,55.1541,5268.0
2019-03-14 13:20:00,65.71,65.73,65.68,65.72,8835.0,55.1457,55.1625,55.1205,55.1541,8835.0
2019-03-14 13:25:00,65.72,65.73,65.69,65.72,6480.0,55.1541,55.1625,55.1289,55.1541,6480.0
2019-03-14 13:30:00,65.72,65.73,65.68,65.72,12540.0,55.1541,55.1625,55.1205,55.1541,12540.0
2019-03-14 13:35:00,65.72,65.73,65.69,65.7,5005.0,55.1541,55.1625,55.1289,55.1373,5005.0
2019-03-14 13:40:00,65.7,65.72,65.67,65.67,11220.0,55.1373,55.1541,55.1121,55.1121,11220.0
2019-03-14 13:45:00,65.67,65.68,65.64,65.67,10121.0,55.1121,55.1205,55.0869,55.1121,10121.0
2019-03-14 13:50:00,65.68,65.72,65.68,65.7,11854.0,55.1205,55.1541,55.1205,55.1373,11854.0
2019-03-14 13:55:00,65.7,65.73,65.7,65.72,10227.0,55.1373,55.1625,55.1373,55.1541,10227.0
2019-03-14 14:00:00,65.71,65.72,65.66,65.67,9176.0,55.1457,55.1541,55.1037,55.1121,9176.0
2019-03-14 14:05:00,65.67,65.7,65.67,65.7,8379.0,55.1121,55.1373,55.1121,55.1373,8379.0
2019-03-14 14:10:00,65.7,65.7,65.66,65.66,11493.0,55.1373,55.1373,55.1037,55.1037,11493.0
2019-03-14 14:15:00,65.65,65.69,65.64,65.67,11626.0,55.0953,55.1289,55.0869,55.1121,11626.0
2019-03-14 14:20:00,65.67,65.68,65.66,65.66,9442.0,55.1121,55.1205,55.1037,55.1037,9442.0
2019-03-14 14:25:00,65.65,65.66,65.64,65.66,7322.0,55.0953,55.1037,55.0869,55.1037,7322.0
2019-03-14 14:30:00,65.65,65.68,65.61,65.63,29067.0,55.0953,55.1205,55.0617,55.0785,29067.0
2019-03-14 14:35:00,65.62,65.63,65.56,65.57,9337.0,55.0701,55.0785,55.0198,55.0282,9337.0
2019-03-14 14:40:00,65.57,65.58,65.54,65.56,7805.0,55.0282,55.0366,55.003,55.0198,7805.0
2019-03-14 14:45:00,65.55,65.55,65.49,65.5,9923.0,55.0114,55.0114,54.961,54.9694,9923.0
2019-03-14 14:50:00,65.5,65.5,65.44,65.48,11874.0,54.9694,54.9694,54.9191,54.9526,11874.0
2019-03-14 14:55:00,65.48,65.6,65.48,65.57,20819.0,54.9526,55.0534,54.9526,55.0282,20819.0
2019-03-14 15:00:00,65.57,65.6,65.53,65.59,10948.0,55.0282,55.0534,54.9946,55.045,10948.0
2019-03-14 15:05:00,65.58,65.62,65.58,65.6,9365.0,55.0366,55.0701,55.0366,55.0534,9365.0
2019-03-14 15:10:00,65.6,65.64,65.58,65.6,29791.0,55.0534,55.0869,55.0366,55.0534,29791.0
2019-03-14 15:15:00,65.6,65.64,65.53,65.54,17361.0,55.0534,55.0869,54.9946,55.003,17361.0
2019-03-14 15:20:00,65.53,65.56,65.49,65.56,13883.0,54.9946,55.0198,54.961,55.0198,13883.0
2019-03-14 15:25:00,65.56,65.62,65.56,65.61,10712.0,55.0198,55.0701,55.0198,55.0617,10712.0
2019-03-14 15:30:00,65.61,65.61,65.57,65.57,13770.0,55.0617,55.0617,55.0282,55.0282,13770.0
2019-03-14 15:35:00,65.58,65.68,65.57,65.67,15526.0,55.0366,55.1205,55.0282,55.1121,15526.0
2019-03-14 15:40:00,65.68,65.72,65.65,65.68,19495.0,55.1205,55.1541,55.0953,55.1205,19495.0
2019-03-14 15:45:00,65.67,65.68,65.63,65.66,34001.0,55.1121,55.1205,55.0785,55.1037,34001.0
2019-03-14 15:50:00,65.66,65.7,65.66,65.67,52739.0,55.1037,55.1373,55.1037,55.1121,52739.0
2019-03-14 15:55:00,65.69,65.77,65.67,65.74,140538.0,55.1289,55.196,55.1121,55.1708,140538.0
2019-03-15 09:30:00,66.24,66.56,65.81,66.55,361592.0,55.5905,55.859,55.2296,55.8506,361592.0
2019-03-15 09:35:00,66.56,66.64,66.47,66.61,20585.0,55.859,55.9262,55.7835,55.901,20585.0
2019-03-15 09:40:00,66.64,66.88,66.63,66.87,37506.0,55.9262,56.1276,55.9178,56.1192,37506.0
2019-03-15 09:45:00,66.89,67.14,66.87,67.11,45745.0,56.136,56.3458,56.1192,56.3206,45745.0
2019-03-15 09:50:00,67.11,67.26,67.11,67.22,18112.0,56.3206,56.4465,56.3206,56.4129,18112.0
2019-03-15 09:55:00,67.22,67.31,67.12,67.21,19185.0,56.4129,56.4884,56.329,56.4045,19185.0
2019-03-15 10:00:00,67.18,67.23,67.09,67.12,20572.0,56.3793,56.4213,56.3038,56.329,20572.0
2019-03-15 10:05:00,67.13,67.14,66.83,66.83,19473.0,56.3374,56.3458,56.0856,56.0856,19473.0
2019-03-15 10:10:00,66.83,66.84,66.74,66.78,22739.0,56.0856,56.094,56.0101,56.0436,22739.0
2019-03-15 10:15:00,66.78,66.82,66.68,66.82,17544.0,56.0436,56.0772,55.9597,56.0772,17544.0
2019-03-15 10:20:00,66.84,66.96,66.83,66.87,12697.0,56.094,56.1947,56.0856,56.1192,12697.0
2019-03-15 10:25:00,66.87,66.98,66.83,66.98,26063.0,56.1192,56.2115,56.0856,56.2115,26063.0
2019-03-15 10:30:00,66.98,67.09,66.97,67.06,23481.0,56.2115,56.3038,56.2031,56.2786,23481.0
2019-03-15 10:35:00,67.07,67.1,66.89,66.9,18812.0,56.287,56.3122,56.136,56.1443,18812.0
2019-03-15 10:40:00,66.9,66.9,66.82,66.87,12709.0,56.1443,56.1443,56.0772,56.1192,12709.0
2019-03-15 10:45:00,66.88,66.89,66.73,66.86,86530.0,56.1276,56.136,56.0017,56.1108,86530.0
2019-03-15 10:50:00,66.88,66.91,66.84,66.88,10748.0,56.1276,56.1527,56.094,56.1276,10748.0
2019-03-15 10:55:00,66.88,66.91,66.85,66.89,22168.0,56.1276,56.1527,56.1024,56.136,22168.0
2019-03-15 11:00:00,66.89,67.04,66.89,67.03,19131.0,56.136,56.2618,56.136,56.2534,19131.0
2019-03-15 11:05:00,67.04,67.16,67.03,67.16,20505.0,56.2618,56.3625,56.2534,56.3625,20505.0
2019-03-15 11:10:00,67.16,67.25,67.14,67.24,9306.0,56.3625,56.4381,56.3458,56.4297,9306.0
2019-03-15 11:15:00,67.25,67.27,67.21,67.26,10230.0,56.4381,56.4549,56.4045,56.4465,10230.0
2019-03-15 11:20:00,67.25,67.29,67.22,67.23,13587.0,56.4381,56.4716,56.4129,56.4213,13587.0
2019-03-15 11:25:00,67.24,67.27,67.19,67.2,15106.0,56.4297,56.4549,56.3877,56.3961,15106.0
2019-03-15 11:30:00,67.2,67.25,67.2,67.22,14020.0,56.3961,56.4381,56.3961,56.4129,14020.0
2019-03-15 11:35:00,67.21,67.21,67.15,67.2,10817.0,56.4045,56.4045,56.3542,56.3961,10817.0
2019-03-15 11:40:00,67.19,67.3,67.11,67.26,49940.0,56.3877,56.48,56.3206,56.4465,49940.0
2019-03-15 11:45:00,67.27,67.31,67.23,67.31,17885.0,56.4549,56.4884,56.4213,56.4884,17885.0
2019-03-15 11:50:00,67.3,67.32,67.17,67.17,21332.0,56.48,56.4968,56.3709,56.3709,21332.0
2019-03-15 11:55:00,67.17,67.22,67.09,67.22,25326.0,56.3709,56.4129,56.3038,56.4129,25326.0
2019-03-15 12:00:00,67.22,67.33,67.22,67.3,31834.0,56.4129,56.5052,56.4129,56.48,31834.0
2019-03-15 12:05:00,67.3,67.36,67.29,67.35,13180.0,56.48,56.5304,56.4716,56.522,13180.0
2019-03-15 12:10:00,67.35,67.49,67.34,67.49,27187.0,56.522,56.6395,56.5136,56.6395,27187.0
2019-03-15 12:15:00,67.5,67.51,67.37,67.4,39502.0,56.6479,56.6563,56.5388,56.564,39502.0
2019-03-15 12:20:00,67.4,67.48,67.4,67.42,13006.0,56.564,56.6311,56.564,56.5807,13006.0
2019-03-15 12:25:00,67.42,67.48,67.41,67.46,12708.0,56.5807,56.6311,56.5724,56.6143,12708.0
2019-03-15 12:30:00,67.47,67.56,67.46,67.56,24224.0,56.6227,56.6982,56.6143,56.6982,24224.0
2019-03-15 12:35:00,67.55,67.65,67.55,67.6,47505.0,56.6898,56.7738,56.6898,56.7318,47505.0
2019-03-15 12:40:00,67.61,67.72,67.6,67.71,110063.0,56.7402,56.8325,56.7318,56.8241,110063.0
2019-03-15 12:45:00,67.71,67.74,67.63,67.67,322878.0,56.8241,56.8493,56.757,56.7906,322878.0
2019-03-15 12:50:00,67.67,67.73,67.66,67.67,101617.0,56.7906,56.8409,56.7822,56.7906,101617.0
2019-03-15 12:55:00,67.67,67.7,67.66,67.67,54027.0,56.7906,56.8157,56.7822,56.7906,54027.0
2019-03-15 13:00:00,67.67,67.93,67.67,67.9,46485.0,56.7906,57.0088,56.7906,56.9836,46485.0
2019-03-15 13:05:00,67.89,67.89,67.77,67.79,9627.0,56.9752,56.9752,56.8745,56.8913,9627.0
2019-03-15 13:10:00,67.79,67.89,67.78,67.86,19115.0,56.8913,56.9752,56.8829,56.95,19115.0
2019-03-15 13:15:00,67.85,67.87,67.71,67.72,11728.0,56.9416,56.9584,56.8241,56.8325,11728.0
2019-03-15 13:20:00,67.72,67.72,67.64,67.68,38710.0,56.8325,56.8325,56.7654,56.7989,38710.0
2019-03-15 13:25:00,67.68,67.71,67.67,67.68,24989.0,56.7989,56.8241,56.7906,56.7989,24989.0
2019-03-15 13:30:00,67.68,67.73,67.67,67.69,24791.0,56.7989,56.8409,56.7906,56.8073,24791.0
2019-03-15 13:35:00,67.7,67.71,67.68,67.7,17282.0,56.8157,56.8241,56.7989,56.8157,17282.0
2019-03-15 13:40:00,67.7,67.73,67.64,67.72,24892.0,56.8157,56.8409,56.7654,56.8325,24892.0
2019-03-15 13:45:00,67.7,67.73,67.7,67.72,6217.0,56.8157,56.8409,56.8157,56.8325,6217.0
2019-03-15 13:50:00,67.73,67.79,67.73,67.73,12385.0,56.8409,56.8913,56.8409,56.8409,12385.0
2019-03-15 13:55:00,67.73,67.76,67.7,67.73,7967.0,56.8409,56.8661,56.8157,56.8409,7967.0
2019-03-15 14:00:00,67.73,67.78,67.73,67.77,8515.0,56.8409,56.8829,56.8409,56.8745,8515.0
2019-03-15 14:05:00,67.78,67.81,67.76,67.8,11862.0,56.8829,56.908,56.8661,56.8997,11862.0
2019-03-15 14:10:00,67.81,67.83,67.78,67.8,14959.0,56.908,56.9248,56.8829,56.8997,14959.0
2019-03-15 14:15:00,67.8,67.81,67.78,67.81,10954.0,56.8997,56.908,56.8829,56.908,10954.0
2019-03-15 14:20:00,67.81,67.83,67.8,67.81,16141.0,56.908,56.9248,56.8997,56.908,16141.0
2019-03-15 14:25:00,67.81,67.86,67.81,67.83,8061.0,56.908,56.95,56.908,56.9248,8061.0
2019-03-15 14:30:00,67.82,67.86,67.8,67.82,13246.0,56.9164,56.95,56.8997,56.9164,13246.0
2019-03-15 14:35:00,67.81,67.85,67.78,67.82,13110.0,56.908,56.9416,56.8829,56.9164,13110.0
2019-03-15 14:40:00,67.82,67.85,67.8,67.82,8595.0,56.9164,56.9416,56.8997,56.9164,8595.0
2019-03-15 14:45:00,67.82,67.82,67.8,67.81,14050.0,56.9164,56.9164,56.8997,56.908,14050.0
2019-03-15 14:50:00,67.81,67.86,67.8,67.85,35683.0,56.908,56.95,56.8997,56.9416,35683.0
2019-03-15 14:55:00,67.86,67.9,67.84,67.89,23131.0,56.95,56.9836,56.9332,56.9752,23131.0
2019-03-15 15:00:00,67.9,67.9,67.83,67.85,20413.0,56.9836,56.9836,56.9248,56.9416,20413.0
2019-03-15 15:05:00,67.85,67.97,67.85,67.97,21703.0,56.9416,57.0423,56.9416,57.0423,21703.0
2019-03-15 15:10:00,67.97,67.97,67.83,67.88,174239.0,57.0423,57.0423,56.9248,56.9668,174239.0
2019-03-15 15:15:00,67.88,67.99,67.87,67.98,39750.0,56.9668,57.0591,56.9584,57.0507,39750.0
2019-03-15 15:20:00,67.97,68.07,67.95,68.05,46564.0,57.0423,57.1262,57.0255,57.1095,46564.0
2019-03-15 15:25:00,68.05,68.07,67.94,67.97,19594.0,57.1095,57.1262,57.0171,57.0423,19594.0
2019-03-15 15:30:00,67.96,67.96,67.87,67.94,31382.0,57.0339,57.0339,56.9584,57.0171,31382.0
2019-03-15 15:35:00,67.95,67.99,67.88,67.94,44636.0,57.0255,57.0591,56.9668,57.0171,44636.0
2019-03-15 15:40:00,67.93,68.0,67.9,67.98,439807.0,57.0088,57.0675,56.9836,57.0507,439807.0
2019-03-15 15:45:00,67.98,68.0,67.85,67.87,35029.0,57.0507,57.0675,56.9416,56.9584,35029.0
2019-03-15 15:50:00,67.86,67.86,67.68,67.7,66200.0,56.95,56.95,56.7989,56.8157,66200.0
2019-03-15 15:55:00,67.7,68.12,67.7,68.05,474315.0,56.8157,57.1682,56.8157,57.1095,474315.0
2019-03-18 09:30:00,67.92,68.3,67.92,68.2,35711.0,57.0004,57.3193,57.0004,57.2353,35711.0
2019-03-18 09:35:00,68.24,68.36,68.11,68.12,35002.0,57.2689,57.3696,57.1598,57.1682,35002.0
2019-03-18 09:40:00,68.12,68.23,68.07,68.14,18618.0,57.1682,57.2605,57.1262,57.185,18618.0
2019-03-18 09:45:00,68.12,68.17,67.99,67.99,17760.0,57.1682,57.2102,57.0591,57.0591,17760.0
2019-03-18 09:50:00,68.0,68.08,67.99,68.08,9603.0,57.0675,57.1346,57.0591,57.1346,9603.0
2019-03-18 09:55:00,68.08,68.32,68.07,68.32,15320.0,57.1346,57.3361,57.1262,57.3361,15320.0
2019-03-18 10:00:00,68.34,68.4,68.29,68.33,10442.0,57.3528,57.4032,57.3109,57.3444,10442.0
2019-03-18 10:05:00,68.35,68.36,68.3,68.3,15634.0,57.3612,57.3696,57.3193,57.3193,15634.0
2019-03-18 10:10:00,68.32,68.38,68.21,68.21,83155.0,57.3361,57.3864,57.2437,57.2437,83155.0
2019-03-18 10:15:00,68.21,68.22,67.86,67.96,90982.0,57.2437,57.2521,56.95,57.0339,90982.0
2019-03-18 10:20:00,67.96,68.01,67.96,67.97,53614.0,57.0339,57.0759,57.0339,57.0423,53614.0
2019-03-18 10:25:00,67.97,68.03,67.97,67.98,18135.0,57.0423,57.0927,57.0423,57.0507,18135.0
2019-03-18 10:30:00,67.98,68.04,67.98,68.01,12259.0,57.0507,57.1011,57.0507,57.0759,12259.0
2019-03-18 10:35:00,68.02,68.02,67.95,67.96,16036.0,57.0843,57.0843,57.0255,57.0339,16036.0
2019-03-18 10:40:00,67.95,68.0,67.95,67.98,9009.0,57.0255,57.0675,57.0255,57.0507,9009.0
2019-03-18 10:45:00,67.98,68.08,67.97,68.08,16377.0,57.0507,57.1346,57.0423,57.1346,16377.0
2019-03-18 10:50:00,68.08,68.08,68.01,68.01,17949.0,57.1346,57.1346,57.0759,57.0759,17949.0
2019-03-18 10:55:00,68.02,68.06,67.97,68.05,20782.0,57.0843,57.1179,57.0423,57.1095,20782.0
2019-03-18 11:00:00,68.05,68.08,67.96,67.98,12959.0,57.1095,57.1346,57.0339,57.0507,12959.0
2019-03-18 11:05:00,67.99,67.99,67.76,67.77,109819.0,57.0591,57.0591,56.8661,56.8745,109819.0
2019-03-18 11:10:00,67.78,67.79,67.68,67.7,63591.0,56.8829,56.8913,56.7989,56.8157,63591.0
2019-03-18 11:15:00,67.69,67.7,67.43,67.44,46062.0,56.8073,56.8157,56.5891,56.5975,46062.0
2019-03-18 11:20:00,67.45,67.49,67.42,67.42,49220.0,56.6059,56.6395,56.5807,56.5807,49220.0
2019-03-18 11:25:00,67.39,67.39,67.3,67.37,31433.0,56.5556,56.5556,56.48,56.5388,31433.0
2019-03-18 11:30:00,67.38,67.39,67.28,67.32,24015.0,56.5472,56.5556,56.4633,56.4968,24015.0
2019-03-18 11:35:00,67.31,67.41,67.28,67.38,24103.0,56.4884,56.5724,56.4633,56.5472,24103.0
2019-03-18 11:40:00,67.39,67.52,67.39,67.48,68580.0,56.5556,56.6647,56.5556,56.6311,68580.0
2019-03-18 11:45:00,67.47,67.52,67.46,67.5,20018.0,56.6227,56.6647,56.6143,56.6479,20018.0
2019-03-18 11:50:00,67.49,67.52,67.43,67.52,26583.0,56.6395,56.6647,56.5891,56.6647,26583.0
2019-03-18 11:55:00,67.53,67.55,67.49,67.5,17829.0,56.6731,56.6898,56.6395,56.6479,17829.0
2019-03-18 12:00:00,67.5,67.54,67.38,67.38,25235.0,56.6479,56.6815,56.5472,56.5472,25235.0
2019-03-18 12:05:00,67.38,67.39,67.26,67.26,41874.0,56.5472,56.5556,56.4465,56.4465,41874.0
2019-03-18 12:10:00,67.27,67.27,67.2,67.22,32987.0,56.4549,56.4549,56.3961,56.4129,32987.0
2019-03-18 12:15:00,67.23,67.24,66.96,67.01,63419.0,56.4213,56.4297,56.1947,56.2367,63419.0
2019-03-18 12:20:00,66.99,67.12,66.99,67.09,19805.0,56.2199,56.329,56.2199,56.3038,19805.0
2019-03-18 12:25:00,67.08,67.14,67.07,67.1,25747.0,56.2954,56.3458,56.287,56.3122,25747.0
2019-03-18 12:30:00,67.1,67.15,67.09,67.14,25582.0,56.3122,56.3542,56.3038,56.3458,25582.0
2019-03-18 12:35:00,67.14,67.2,67.13,67.16,17111.0,56.3458,56.3961,56.3374,56.3625,17111.0
2019-03-18 12:40:00,67.15,67.16,67.09,67.16,18191.0,56.3542,56.3625,56.3038,56.3625,18191.0
2019-03-18 12:45:00,67.16,67.2,67.12,67.17,20776.0,56.3625,56.3961,56.329,56.3709,20776.0
2019-03-18 12:50:00,67.17,67.22,67.14,67.19,28174.0,56.3709,56.4129,56.3458,56.3877,28174.0
2019-03-18 12:55:00,67.2,67.27,67.13,67.16,66734.0,56.3961,56.4549,56.3374,56.3625,66734.0
2019-03-18 13:00:00,67.17,67.21,67.16,67.16,23474.0,56.3709,56.4045,56.3625,56.3625,23474.0
2019-03-18 13:05:00,67.17,67.24,67.16,67.23,17539.0,56.3709,56.4297,56.3625,56.4213,17539.0
2019-03-18 13:10:00,67.23,67.28,67.23,67.24,23827.0,56.4213,56.4633,56.4213,56.4297,23827.0
2019-03-18 13:15:00,67.23,67.24,67.18,67.19,21387.0,56.4213,56.4297,56.3793,56.3877,21387.0
2019-03-18 13:20:00,67.2,67.22,67.17,67.22,18172.0,56.3961,56.4129,56.3709,56.4129,18172.0
2019-03-18 13:25:00,67.22,67.28,67.21,67.23,16974.0,56.4129,56.4633,56.4045,56.4213,16974.0
2019-03-18 13:30:00,67.22,67.24,67.15,67.21,20929.0,56.4129,56.4297,56.3542,56.4045,20929.0
2019-03-18 13:35:00,67.21,67.23,67.15,67.18,18366.0,56.4045,56.4213,56.3542,56.3793,18366.0
2019-03-18 13:40:00,67.18,67.19,67.13,67.17,28785.0,56.3793,56.3877,56.3374,56.3709,28785.0
2019-03-18 13:45:00,67.17,67.21,67.14,67.16,29256.0,56.3709,56.4045,56.3458,56.3625,29256.0
2019-03-18 13:50:00,67.15,67.18,67.12,67.15,33788.0,56.3542,56.3793,56.329,56.3542,33788.0
2019-03-18 13:55:00,67.16,67.17,67.12,67.12,32325.0,56.3625,56.3709,56.329,56.329,32325.0
2019-03-18 14:00:00,67.12,67.14,67.08,67.09,48111.0,56.329,56.3458,56.2954,56.3038,48111.0
2019-03-18 14:05:00,67.09,67.13,66.74,66.75,74869.0,56.3038,56.3374,56.0101,56.0185,74869.0
2019-03-18 14:10:00,66.73,66.82,66.69,66.72,42364.0,56.0017,56.0772,55.9681,55.9933,42364.0
2019-03-18 14:15:00,66.72,66.74,66.67,66.71,46612.0,55.9933,56.0101,55.9513,55.9849,46612.0
2019-03-18 14:20:00,66.71,66.71,66.67,66.68,35828.0,55.9849,55.9849,55.9513,55.9597,35828.0
2019-03-18 14:25:00,66.68,66.75,66.63,66.7,42658.0,55.9597,56.0185,55.9178,55.9765,42658.0
2019-03-18 14:30:00,66.69,66.72,66.64,66.71,34933.0,55.9681,55.9933,55.9262,55.9849,34933.0
2019-03-18 14:35:00,66.7,66.85,66.67,66.8,54227.0,55.9765,56.1024,55.9513,56.0604,54227.0
2019-03-18 14:40:00,66.8,66.89,66.79,66.84,29630.0,56.0604,56.136,56.052,56.094,29630.0
2019-03-18 14:45:00,66.84,66.9,66.84,66.9,18652.0,56.094,56.1443,56.094,56.1443,18652.0
2019-03-18 14:50:00,66.9,66.94,66.9,66.92,13354.0,56.1443,56.1779,56.1443,56.1611,13354.0
2019-03-18 14:55:00,66.92,66.92,66.88,66.92,18796.0,56.1611,56.1611,56.1276,56.1611,18796.0
2019-03-18 15:00:00,66.92,66.93,66.85,66.86,25203.0,56.1611,56.1695,56.1024,56.1108,25203.0
2019-03-18 15:05:00,66.86,66.86,66.83,66.84,28062.0,56.1108,56.1108,56.0856,56.094,28062.0
2019-03-18 15:10:00,66.84,66.87,66.83,66.83,52059.0,56.094,56.1192,56.0856,56.0856,52059.0
2019-03-18 15:15:00,66.83,66.84,66.75,66.75,56916.0,56.0856,56.094,56.0185,56.0185,56916.0
2019-03-18 15:20:00,66.74,66.77,66.71,66.72,64718.0,56.0101,56.0352,55.9849,55.9933,64718.0
2019-03-18 15:25:00,66.73,66.74,66.65,66.65,101430.0,56.0017,56.0101,55.9345,55.9345,101430.0
2019-03-18 15:30:00,66.66,66.94,66.65,66.91,58665.0,55.9429,56.1779,55.9345,56.1527,58665.0
2019-03-18 15:35:00,66.91,66.96,66.9,66.96,27949.0,56.1527,56.1947,56.1443,56.1947,27949.0
2019-03-18 15:40:00,66.95,66.97,66.95,66.96,31413.0,56.1863,56.2031,56.1863,56.1947,31413.0
2019-03-18 15:45:00,66.97,67.02,66.95,66.95,57035.0,56.2031,56.2451,56.1863,56.1863,57035.0
2019-03-18 15:50:00,66.96,67.0,66.95,66.98,70339.0,56.1947,56.2283,56.1863,56.2115,70339.0
2019-03-18 15:55:00,66.98,66.99,66.81,66.9,312238.0,56.2115,56.2199,56.0688,56.1443,312238.0
2019-03-19 09:30:00,67.19,67.49,67.12,67.39,25153.0,56.3877,56.6395,56.329,56.5556,25153.0
2019-03-19 09:35:00,67.4,67.42,67.28,67.31,13342.0,56.564,56.5807,56.4633,56.4884,13342.0
2019-03-19 09:40:00,67.31,67.33,67.15,67.31,14165.0,56.4884,56.5052,56.3542,56.4884,14165.0
2019-03-19 09:45:00,67.31,67.41,67.25,67.35,37495.0,56.4884,56.5724,56.4381,56.522,37495.0
2019-03-19 09:50:00,67.34,67.41,67.27,67.32,5421.0,56.5136,56.5724,56.4549,56.4968,5421.0
2019-03-19 09:55:00,67.31,67.39,67.29,67.32,11460.0,56.4884,56.5556,56.4716,56.4968,11460.0
2019-03-19 10:00:00,67.32,67.51,67.3,67.42,9818.0,56.4968,56.6563,56.48,56.5807,9818.0
2019-03-19 10:05:00,67.46,67.46,67.37,67.41,7526.0,56.6143,56.6143,56.5388,56.5724,7526.0
2019-03-19 10:10:00,67.43,67.48,67.3,67.3,10369.0,56.5891,56.6311,56.48,56.48,10369.0
2019-03-19 10:15:00,67.32,67.36,67.29,67.33,16968.0,56.4968,56.5304,56.4716,56.5052,16968.0
2019-03-19 10:20:00,67.31,67.31,67.15,67.16,11598.0,56.4884,56.4884,56.3542,56.3625,11598.0
2019-03-19 10:25:00,67.18,67.19,67.09,67.09,9079.0,56.3793,56.3877,56.3038,56.3038,9079.0
2019-03-19 10:30:00,67.09,67.23,67.08,67.23,7874.0,56.3038,56.4213,56.2954,56.4213,7874.0
2019-03-19 10:35:00,67.21,67.25,67.19,67.24,7317.0,56.4045,56.4381,56.3877,56.4297,7317.0
2019-03-19 10:40:00,67.21,67.29,67.18,67.26,9669.0,56.4045,56.4716,56.3793,56.4465,9669.0
2019-03-19 10:45:00,67.25,67.26,67.17,67.18,8411.0,56.4381,56.4465,56.3709,56.3793,8411.0
2019-03-19 10:50:00,67.17,67.2,67.1,67.1,18697.0,56.3709,56.3961,56.3122,56.3122,18697.0
2019-03-19 10:55:00,67.12,67.14,66.97,66.97,9090.0,56.329,56.3458,56.2031,56.2031,9090.0
2019-03-19 11:00:00,66.98,67.08,66.97,67.05,13352.0,56.2115,56.2954,56.2031,56.2702,13352.0
2019-03-19 11:05:00,67.04,67.06,66.95,66.97,7400.0,56.2618,56.2786,56.1863,56.2031,7400.0
2019-03-19 11:10:00,66.95,66.98,66.85,66.98,30957.0,56.1863,56.2115,56.1024,56.2115,30957.0
2019-03-19 11:15:00,66.98,67.0,66.94,66.97,9237.0,56.2115,56.2283,56.1779,56.2031,9237.0
2019-03-19 11:20:00,66.98,67.03,66.94,67.0,9100.0,56.2115,56.2534,56.1779,56.2283,9100.0
2019-03-19 11:25:00,66.99,67.05,66.97,66.99,8838.0,56.2199,56.2702,56.2031,56.2199,8838.0
2019-03-19 11:30:00,67.0,67.06,66.95,67.04,8332.0,56.2283,56.2786,56.1863,56.2618,8332.0
2019-03-19 11:35:00,67.04,67.11,67.04,67.09,7009.0,56.2618,56.3206,56.2618,56.3038,7009.0
2019-03-19 11:40:00,67.1,67.14,67.07,67.14,9163.0,56.3122,56.3458,56.287,56.3458,9163.0
2019-03-19 11:45:00,67.13,67.27,67.13,67.27,14641.0,56.3374,56.4549,56.3374,56.4549,14641.0
2019-03-19 11:50:00,67.29,67.29,67.2,67.23,8428.0,56.4716,56.4716,56.3961,56.4213,8428.0
2019-03-19 11:55:00,67.24,67.3,67.22,67.27,10394.0,56.4297,56.48,56.4129,56.4549,10394.0
2019-03-19 12:00:00,67.29,67.39,67.26,67.32,12187.0,56.4716,56.5556,56.4465,56.4968,12187.0
2019-03-19 12:05:00,67.33,67.39,67.32,67.33,5019.0,56.5052,56.5556,56.4968,56.5052,5019.0
2019-03-19 12:10:00,67.34,67.39,67.31,67.39,5102.0,56.5136,56.5556,56.4884,56.5556,5102.0
2019-03-19 12:15:00,67.39,67.44,67.37,67.43,5907.0,56.5556,56.5975,56.5388,56.5891,5907.0
2019-03-19 12:20:00,67.44,67.44,67.36,67.38,5840.0,56.5975,56.5975,56.5304,56.5472,5840.0
2019-03-19 12:25:00,67.38,67.4,67.36,67.38,5745.0,56.5472,56.564,56.5304,56.5472,5745.0
2019-03-19 12:30:00,67.38,67.41,67.35,67.37,9473.0,56.5472,56.5724,56.522,56.5388,9473.0
2019-03-19 12:35:00,67.37,67.37,67.23,67.24,5415.0,56.5388,56.5388,56.4213,56.4297,5415.0
2019-03-19 12:40:00,67.25,67.33,67.25,67.27,5978.0,56.4381,56.5052,56.4381,56.4549,5978.0
2019-03-19 12:45:00,67.28,67.29,66.95,66.98,17981.0,56.4633,56.4716,56.1863,56.2115,17981.0
2019-03-19 12:50:00,66.98,67.09,66.96,66.98,9852.0,56.2115,56.3038,56.1947,56.2115,9852.0
2019-03-19 12:55:00,66.99,67.21,66.97,67.21,7923.0,56.2199,56.4045,56.2031,56.4045,7923.0
2019-03-19 13:00:00,67.21,67.22,67.1,67.14,9820.0,56.4045,56.4129,56.3122,56.3458,9820.0
2019-03-19 13:05:00,67.14,67.16,67.05,67.05,7225.0,56.3458,56.3625,56.2702,56.2702,7225.0
2019-03-19 13:10:00,67.07,67.16,67.03,67.12,9160.0,56.287,56.3625,56.2534,56.329,9160.0
2019-03-19 13:15:00,67.09,67.12,67.06,67.11,6455.0,56.3038,56.329,56.2786,56.3206,6455.0
2019-03-19 13:20:00,67.1,67.23,67.1,67.2,8241.0,56.3122,56.4213,56.3122,56.3961,8241.0
2019-03-19 13:25:00,67.22,67.22,67.1,67.11,9470.0,56.4129,56.4129,56.3122,56.3206,9470.0
2019-03-19 13:30:00,67.12,67.15,67.1,67.15,5696.0,56.329,56.3542,56.3122,56.3542,5696.0
2019-03-19 13:35:00,67.16,67.2,67.1,67.14,10026.0,56.3625,56.3961,56.3122,56.3458,10026.0
2019-03-19 13:40:00,67.13,67.15,67.07,67.09,6135.0,56.3374,56.3542,56.287,56.3038,6135.0
2019-03-19 13:45:00,67.09,67.1,67.04,67.09,8335.0,56.3038,56.3122,56.2618,56.3038,8335.0
2019-03-19 13:50:00,67.09,67.12,67.06,67.06,5681.0,56.3038,56.329,56.2786,56.2786,5681.0
2019-03-19 13:55:00,67.06,67.07,66.98,66.98,9380.0,56.2786,56.287,56.2115,56.2115,9380.0
2019-03-19 14:00:00,66.99,67.06,66.99,67.06,7792.0,56.2199,56.2786,56.2199,56.2786,7792.0
2019-03-19 14:05:00,67.06,67.09,66.95,67.0,9803.0,56.2786,56.3038,56.1863,56.2283,9803.0
2019-03-19 14:10:00,67.0,67.0,66.9,66.91,6003.0,56.2283,56.2283,56.1443,56.1527,6003.0
2019-03-19 14:15:00,66.9,66.93,66.88,66.93,6581.0,56.1443,56.1695,56.1276,56.1695,6581.0
2019-03-19 14:20:00,66.94,67.0,66.93,66.94,8568.0,56.1779,56.2283,56.1695,56.1779,8568.0
2019-03-19 14:25:00,66.95,67.03,66.95,66.97,9661.0,56.1863,56.2534,56.1863,56.2031,9661.0
2019-03-19 14:30:00,66.98,67.01,66.95,66.97,10556.0,56.2115,56.2367,56.1863,56.2031,10556.0
2019-03-19 14:35:00,66.98,67.02,66.97,66.99,14044.0,56.2115,56.2451,56.2031,56.2199,14044.0
2019-03-19 14:40:00,66.99,67.04,66.97,67.03,19711.0,56.2199,56.2618,56.2031,56.2534,19711.0
2019-03-19 14:45:00,67.03,67.03,66.95,66.97,12572.0,56.2534,56.2534,56.1863,56.2031,12572.0
2019-03-19 14:50:00,66.96,66.97,66.92,66.94,9616.0,56.1947,56.2031,56.1611,56.1779,9616.0
2019-03-19 14:55:00,66.94,67.0,66.89,66.91,14010.0,56.1779,56.2283,56.136,56.1527,14010.0
2019-03-19 15:00:00,66.91,66.92,66.83,66.89,14534.0,56.1527,56.1611,56.0856,56.136,14534.0
2019-03-19 15:05:00,66.91,66.94,66.89,66.9,12159.0,56.1527,56.1779,56.136,56.1443,12159.0
2019-03-19 15:10:00,66.91,66.92,66.81,66.82,21088.0,56.1527,56.1611,56.0688,56.0772,21088.0
2019-03-19 15:15:00,66.8,66.82,66.72,66.76,23525.0,56.0604,56.0772,55.9933,56.0269,23525.0
2019-03-19 15:20:00,66.75,66.76,66.67,66.69,13194.0,56.0185,56.0269,55.9513,55.9681,13194.0
2019-03-19 15:25:00,66.7,66.71,66.64,66.66,11647.0,55.9765,55.9849,55.9262,55.9429,11647.0
2019-03-19 15:30:00,66.65,66.72,66.61,66.67,19443.0,55.9345,55.9933,55.901,55.9513,19443.0
2019-03-19 15:35:00,66.66,66.67,66.51,66.52,27035.0,55.9429,55.9513,55.8171,55.8254,27035.0
2019-03-19 15:40:00,66.52,66.59,66.48,66.57,49800.0,55.8254,55.8842,55.7919,55.8674,49800.0
2019-03-19 15:45:00,66.57,66.63,66.55,66.61,25330.0,55.8674,55.9178,55.8506,55.901,25330.0
2019-03-19 15:50:00,66.62,66.72,66.61,66.62,55020.0,55.9094,55.9933,55.901,55.9094,55020.0
2019-03-19 15:55:00,66.63,66.68,66.55,66.61,176756.0,55.9178,55.9597,55.8506,55.901,176756.0
2019-03-20 09:30:00,66.62,67.01,66.61,66.71,14304.0,55.9094,56.2367,55.901,55.9849,14304.0
2019-03-20 09:35:00,66.77,66.9,66.64,66.7,24582.0,56.0352,56.1443,55.9262,55.9765,24582.0
2019-03-20 09:40:00,66.68,66.8,66.67,66.74,13662.0,55.9597,56.0604,55.9513,56.0101,13662.0
2019-03-20 09:45:00,66.71,66.79,66.65,66.79,16168.0,55.9849,56.052,55.9345,56.052,16168.0
2019-03-20 09:50:00,66.79,66.96,66.76,66.82,12431.0,56.052,56.1947,56.0269,56.0772,12431.0
2019-03-20 09:55:00,66.81,66.88,66.75,66.75,15883.0,56.0688,56.1276,56.0185,56.0185,15883.0
2019-03-20 10:00:00,66.73,66.85,66.73,66.8,29015.0,56.0017,56.1024,56.0017,56.0604,29015.0
2019-03-20 10:05:00,66.81,67.04,66.8,67.0,22728.0,56.0688,56.2618,56.0604,56.2283,22728.0
2019-03-20 10:10:00,66.99,66.99,66.82,66.82,12693.0,56.2199,56.2199,56.0772,56.0772,12693.0
2019-03-20 10:15:00,66.83,66.83,66.68,66.74,13547.0,56.0856,56.0856,55.9597,56.0101,13547.0
2019-03-20 10:20:00,66.73,66.81,66.7,66.77,32429.0,56.0017,56.0688,55.9765,56.0352,32429.0
2019-03-20 10:25:00,66.77,66.94,66.77,66.86,21042.0,56.0352,56.1779,56.0352,56.1108,21042.0
2019-03-20 10:30:00,66.86,66.89,66.81,66.83,17415.0,56.1108,56.136,56.0688,56.0856,17415.0
2019-03-20 10:35:00,66.84,66.85,66.73,66.74,13704.0,56.094,56.1024,56.0017,56.0101,13704.0
2019-03-20 10:40:00,66.76,66.8,66.68,66.69,36899.0,56.0269,56.0604,55.9597,55.9681,36899.0
2019-03-20 10:45:00,66.69,66.81,66.66,66.8,19211.0,55.9681,56.0688,55.9429,56.0604,19211.0
2019-03-20 10:50:00,66.79,66.82,66.75,66.79,12525.0,56.052,56.0772,56.0185,56.052,12525.0
2019-03-20 10:55:00,66.78,66.83,66.78,66.81,13855.0,56.0436,56.0856,56.0436,56.0688,13855.0
2019-03-20 11:00:00,66.82,66.89,66.75,66.76,16548.0,56.0772,56.136,56.0185,56.0269,16548.0
2019-03-20 11:05:00,66.75,66.78,66.67,66.73,19799.0,56.0185,56.0436,55.9513,56.0017,19799.0
2019-03-20 11:10:00,66.71,66.71,66.55,66.58,53546.0,55.9849,55.9849,55.8506,55.8758,53546.0
2019-03-20 11:15:00,66.57,66.59,66.54,66.54,12580.0,55.8674,55.8842,55.8422,55.8422,12580.0
2019-03-20 11:20:00,66.54,66.54,66.5,66.51,20684.0,55.8422,55.8422,55.8087,55.8171,20684.0
2019-03-20 11:25:00,66.51,66.51,66.39,66.48,45495.0,55.8171,55.8171,55.7163,55.7919,45495.0
2019-03-20 11:30:00,66.48,66.56,66.48,66.48,21918.0,55.7919,55.859,55.7919,55.7919,21918.0
2019-03-20 11:35:00,66.5,66.52,66.48,66.51,4529.0,55.8087,55.8254,55.7919,55.8171,4529.0
2019-03-20 11:40:00,66.51,66.52,66.47,66.49,21212.0,55.8171,55.8254,55.7835,55.8003,21212.0
2019-03-20 11:45:00,66.48,66.53,66.45,66.46,30824.0,55.7919,55.8338,55.7667,55.7751,30824.0
2019-03-20 11:50:00,66.45,66.53,66.45,66.51,18001.0,55.7667,55.8338,55.7667,55.8171,18001.0
2019-03-20 11:55:00,66.51,66.58,66.49,66.55,19604.0,55.8171,55.8758,55.8003,55.8506,19604.0
2019-03-20 12:00:00,66.56,66.66,66.56,66.66,7820.0,55.859,55.9429,55.859,55.9429,7820.0
2019-03-20 12:05:00,66.65,66.68,66.64,66.68,18467.0,55.9345,55.9597,55.9262,55.9597,18467.0
2019-03-20 12:10:00,66.69,66.69,66.59,66.62,11259.0,55.9681,55.9681,55.8842,55.9094,11259.0
2019-03-20 12:15:00,66.61,66.64,66.55,66.56,23884.0,55.901,55.9262,55.8506,55.859,23884.0
2019-03-20 12:20:00,66.56,66.58,66.53,66.58,9470.0,55.859,55.8758,55.8338,55.8758,9470.0
2019-03-20 12:25:00,66.58,66.69,66.57,66.67,17769.0,55.8758,55.9681,55.8674,55.9513,17769.0
2019-03-20 12:30:00,66.67,66.68,66.52,66.57,26777.0,55.9513,55.9597,55.8254,55.8674,26777.0
2019-03-20 12:35:00,66.55,66.55,66.44,66.5,118500.0,55.8506,55.8506,55.7583,55.8087,118500.0
2019-03-20 12:40:00,66.5,66.59,66.5,66.58,10096.0,55.8087,55.8842,55.8087,55.8758,10096.0
2019-03-20 12:45:00,66.58,66.62,66.55,66.58,15135.0,55.8758,55.9094,55.8506,55.8758,15135.0
2019-03-20 12:50:00,66.57,66.59,66.53,66.55,10600.0,55.8674,55.8842,55.8338,55.8506,10600.0
2019-03-20 12:55:00,66.54,66.68,66.54,66.68,15108.0,55.8422,55.9597,55.8422,55.9597,15108.0
2019-03-20 13:00:00,66.67,66.68,66.64,66.65,11208.0,55.9513,55.9597,55.9262,55.9345,11208.0
2019-03-20 13:05:00,66.65,66.74,66.65,66.72,12750.0,55.9345,56.0101,55.9345,55.9933,12750.0
2019-03-20 13:10:00,66.71,66.75,66.7,66.71,6242.0,55.9849,56.0185,55.9765,55.9849,6242.0
2019-03-20 13:15:00,66.71,66.72,66.68,66.68,10300.0,55.9849,55.9933,55.9597,55.9597,10300.0
2019-03-20 13:20:00,66.68,66.69,66.63,66.63,8530.0,55.9597,55.9681,55.9178,55.9178,8530.0
2019-03-20 13:25:00,66.63,66.65,66.61,66.61,6399.0,55.9178,55.9345,55.901,55.901,6399.0
2019-03-20 13:30:00,66.6,66.66,66.6,66.66,11462.0,55.8926,55.9429,55.8926,55.9429,11462.0
2019-03-20 13:35:00,66.66,66.72,66.64,66.69,20125.0,55.9429,55.9933,55.9262,55.9681,20125.0
2019-03-20 13:40:00,66.68,66.69,66.62,66.66,9800.0,55.9597,55.9681,55.9094,55.9429,9800.0
2019-03-20 13:45:00,66.66,66.7,66.65,66.69,9149.0,55.9429,55.9765,55.9345,55.9681,9149.0
2019-03-20 13:50:00,66.7,66.74,66.66,66.74,16779.0,55.9765,56.0101,55.9429,56.0101,16779.0
2019-03-20 13:55:00,66.74,66.78,66.72,66.77,13426.0,56.0101,56.0436,55.9933,56.0352,13426.0
2019-03-20 14:00:00,66.8,67.19,66.8,67.13,37018.0,56.0604,56.3877,56.0604,56.3374,37018.0
2019-03-20 14:05:00,67.13,67.27,67.05,67.08,12773.0,56.3374,56.4549,56.2702,56.2954,12773.0
2019-03-20 14:10:00,67.15,67.31,67.15,67.29,21705.0,56.3542,56.4884,56.3542,56.4716,21705.0
2019-03-20 14:15:00,67.31,67.31,67.15,67.18,26916.0,56.4884,56.4884,56.3542,56.3793,26916.0
2019-03-20 14:20:00,67.19,67.36,67.18,67.28,17328.0,56.3877,56.5304,56.3793,56.4633,17328.0
2019-03-20 14:25:00,67.29,67.5,67.29,67.48,22784.0,56.4716,56.6479,56.4716,56.6311,22784.0
2019-03-20 14:30:00,67.48,67.56,67.4,67.51,15489.0,56.6311,56.6982,56.564,56.6563,15489.0
2019-03-20 14:35:00,67.53,67.6,67.5,67.54,14520.0,56.6731,56.7318,56.6479,56.6815,14520.0
2019-03-20 14:40:00,67.55,67.59,67.48,67.5,26421.0,56.6898,56.7234,56.6311,56.6479,26421.0
2019-03-20 14:45:00,67.48,67.6,67.46,67.55,22210.0,56.6311,56.7318,56.6143,56.6898,22210.0
2019-03-20 14:50:00,67.55,67.66,67.55,67.63,30680.0,56.6898,56.7822,56.6898,56.757,30680.0
2019-03-20 14:55:00,67.62,67.63,67.49,67.54,20594.0,56.7486,56.757,56.6395,56.6815,20594.0
2019-03-20 15:00:00,67.55,67.65,67.43,67.45,28879.0,56.6898,56.7738,56.5891,56.6059,28879.0
2019-03-20 15:05:00,67.45,67.58,67.4,67.56,35317.0,56.6059,56.715,56.564,56.6982,35317.0
2019-03-20 15:10:00,67.58,67.58,67.43,67.47,15188.0,56.715,56.715,56.5891,56.6227,15188.0
2019-03-20 15:15:00,67.47,67.55,67.46,67.52,41817.0,56.6227,56.6898,56.6143,56.6647,41817.0
2019-03-20 15:20:00,67.53,67.63,67.4,67.42,41748.0,56.6731,56.757,56.564,56.5807,41748.0
2019-03-20 15:25:00,67.42,67.52,67.4,67.45,76375.0,56.5807,56.6647,56.564,56.6059,76375.0
2019-03-20 15:30:00,67.45,67.47,67.29,67.41,150702.0,56.6059,56.6227,56.4716,56.5724,150702.0
2019-03-20 15:35:00,67.4,67.66,67.39,67.45,178075.0,56.564,56.7822,56.5556,56.6059,178075.0
2019-03-20 15:40:00,67.46,67.55,67.39,67.48,160900.0,56.6143,56.6898,56.5556,56.6311,160900.0
2019-03-20 15:45:00,67.47,67.68,67.47,67.57,119173.0,56.6227,56.7989,56.6227,56.7066,119173.0
2019-03-20 15:50:00,67.57,67.58,67.33,67.34,84581.0,56.7066,56.715,56.5052,56.5136,84581.0
2019-03-20 15:55:00,67.34,67.61,67.28,67.6,287035.0,56.5136,56.7402,56.4633,56.7318,287035.0
2019-03-21 09:30:00,67.71,67.8,67.3,67.67,27208.0,56.8241,56.8997,56.48,56.7906,27208.0
2019-03-21 09:35:00,67.67,67.97,67.61,67.88,16284.0,56.7906,57.0423,56.7402,56.9668,16284.0
2019-03-21 09:40:00,67.91,68.18,67.9,68.18,20905.0,56.992,57.2186,56.9836,57.2186,20905.0
2019-03-21 09:45:00,68.18,68.46,68.16,68.46,19557.0,57.2186,57.4535,57.2018,57.4535,19557.0
2019-03-21 09:50:00,68.45,68.72,68.37,68.62,19929.0,57.4452,57.6717,57.378,57.5878,19929.0
2019-03-21 09:55:00,68.6,68.75,68.6,68.66,29492.0,57.571,57.6969,57.571,57.6214,29492.0
2019-03-21 10:00:00,68.66,68.88,68.6,68.84,58782.0,57.6214,57.806,57.571,57.7725,58782.0
2019-03-21 10:05:00,68.84,68.95,68.84,68.95,17197.0,57.7725,57.8648,57.7725,57.8648,17197.0
2019-03-21 10:10:00,68.95,69.0,68.92,68.94,66820.0,57.8648,57.9067,57.8396,57.8564,66820.0
2019-03-21 10:15:00,68.95,68.97,68.77,68.81,35826.0,57.8648,57.8816,57.7137,57.7473,35826.0
2019-03-21 10:20:00,68.79,68.9,68.79,68.88,30128.0,57.7305,57.8228,57.7305,57.806,30128.0
2019-03-21 10:25:00,68.89,68.99,68.88,68.93,29872.0,57.8144,57.8983,57.806,57.848,29872.0
2019-03-21 10:30:00,68.94,69.1,68.92,69.09,32274.0,57.8564,57.9907,57.8396,57.9823,32274.0
2019-03-21 10:35:00,69.09,69.2,69.03,69.2,73451.0,57.9823,58.0746,57.9319,58.0746,73451.0
2019-03-21 10:40:00,69.19,69.27,69.19,69.27,50259.0,58.0662,58.1333,58.0662,58.1333,50259.0
2019-03-21 10:45:00,69.27,69.28,69.1,69.18,36142.0,58.1333,58.1417,57.9907,58.0578,36142.0
2019-03-21 10:50:00,69.17,69.3,69.17,69.3,20035.0,58.0494,58.1585,58.0494,58.1585,20035.0
2019-03-21 10:55:00,69.29,69.3,69.21,69.27,19249.0,58.1501,58.1585,58.083,58.1333,19249.0
2019-03-21 11:00:00,69.26,69.44,69.23,69.4,26508.0,58.1249,58.276,58.0998,58.2424,26508.0
2019-03-21 11:05:00,69.4,69.41,69.22,69.26,28209.0,58.2424,58.2508,58.0914,58.1249,28209.0
2019-03-21 11:10:00,69.27,69.3,69.18,69.19,48392.0,58.1333,58.1585,58.0578,58.0662,48392.0
2019-03-21 11:15:00,69.19,69.26,69.16,69.26,17047.0,58.0662,58.1249,58.041,58.1249,17047.0
2019-03-21 11:20:00,69.26,69.38,69.26,69.38,16784.0,58.1249,58.2256,58.1249,58.2256,16784.0
2019-03-21 11:25:00,69.38,69.39,69.31,69.34,23845.0,58.2256,58.234,58.1669,58.1921,23845.0
2019-03-21 11:30:00,69.34,69.34,69.18,69.26,35153.0,58.1921,58.1921,58.0578,58.1249,35153.0
2019-03-21 11:35:00,69.25,69.25,69.17,69.19,25186.0,58.1165,58.1165,58.0494,58.0662,25186.0
2019-03-21 11:40:00,69.19,69.45,69.18,69.39,14950.0,58.0662,58.2844,58.0578,58.234,14950.0
2019-03-21 11:45:00,69.36,69.44,69.34,69.44,14648.0,58.2089,58.276,58.1921,58.276,14648.0
2019-03-21 11:50:00,69.45,69.48,69.41,69.44,18324.0,58.2844,58.3096,58.2508,58.276,18324.0
2019-03-21 11:55:00,69.44,69.52,69.43,69.52,15475.0,58.276,58.3431,58.2676,58.3431,15475.0
2019-03-21 12:00:00,69.51,69.52,69.41,69.52,29318.0,58.3347,58.3431,58.2508,58.3431,29318.0
2019-03-21 12:05:00,69.52,69.61,69.51,69.56,24439.0,58.3431,58.4187,58.3347,58.3767,24439.0
2019-03-21 12:10:00,69.56,69.63,69.55,69.63,11744.0,58.3767,58.4354,58.3683,58.4354,11744.0
2019-03-21 12:15:00,69.65,69.67,69.61,69.61,13733.0,58.4522,58.469,58.4187,58.4187,13733.0
2019-03-21 12:20:00,69.61,69.66,69.52,69.52,16135.0,58.4187,58.4606,58.3431,58.3431,16135.0
2019-03-21 12:25:00,69.53,69.54,69.43,69.45,20521.0,58.3515,58.3599,58.2676,58.2844,20521.0
2019-03-21 12:30:00,69.46,69.47,69.38,69.45,18124.0,58.2928,58.3012,58.2256,58.2844,18124.0
2019-03-21 12:35:00,69.45,69.49,69.42,69.44,14759.0,58.2844,58.3179,58.2592,58.276,14759.0
2019-03-21 12:40:00,69.45,69.51,69.43,69.51,12771.0,58.2844,58.3347,58.2676,58.3347,12771.0
2019-03-21 12:45:00,69.51,69.52,69.45,69.5,13292.0,58.3347,58.3431,58.2844,58.3263,13292.0
2019-03-21 12:50:00,69.5,69.54,69.47,69.52,11094.0,58.3263,58.3599,58.3012,58.3431,11094.0
2019-03-21 12:55:00,69.53,69.53,69.5,69.52,6400.0,58.3515,58.3515,58.3263,58.3431,6400.0
2019-03-21 13:00:00,69.53,69.64,69.53,69.63,9000.0,58.3515,58.4438,58.3515,58.4354,9000.0
2019-03-21 13:05:00,69.62,69.68,69.61,69.68,9010.0,58.427,58.4774,58.4187,58.4774,9010.0
2019-03-21 13:10:00,69.68,69.71,69.67,69.7,8534.0,58.4774,58.5026,58.469,58.4942,8534.0
2019-03-21 13:15:00,69.7,69.72,69.67,69.68,8721.0,58.4942,58.511,58.469,58.4774,8721.0
2019-03-21 13:20:00,69.68,69.74,69.67,69.73,5196.0,58.4774,58.5278,58.469,58.5194,5196.0
2019-03-21 13:25:00,69.74,69.77,69.74,69.76,9915.0,58.5278,58.5529,58.5278,58.5445,9915.0
2019-03-21 13:30:00,69.76,69.8,69.76,69.77,8642.0,58.5445,58.5781,58.5445,58.5529,8642.0
2019-03-21 13:35:00,69.77,69.77,69.68,69.69,11968.0,58.5529,58.5529,58.4774,58.4858,11968.0
2019-03-21 13:40:00,69.7,69.76,69.7,69.75,10290.0,58.4942,58.5445,58.4942,58.5361,10290.0
2019-03-21 13:45:00,69.75,69.75,69.66,69.74,24347.0,58.5361,58.5361,58.4606,58.5278,24347.0
2019-03-21 13:50:00,69.73,69.77,69.71,69.73,12757.0,58.5194,58.5529,58.5026,58.5194,12757.0
2019-03-21 13:55:00,69.74,69.74,69.64,69.66,13176.0,58.5278,58.5278,58.4438,58.4606,13176.0
2019-03-21 14:00:00,69.67,69.71,69.66,69.71,20431.0,58.469,58.5026,58.4606,58.5026,20431.0
2019-03-21 14:05:00,69.72,69.72,69.65,69.67,13743.0,58.511,58.511,58.4522,58.469,13743.0
2019-03-21 14:10:00,69.67,69.71,69.63,69.65,20664.0,58.469,58.5026,58.4354,58.4522,20664.0
2019-03-21 14:15:00,69.65,69.79,69.64,69.77,21029.0,58.4522,58.5697,58.4438,58.5529,21029.0
2019-03-21 14:20:00,69.77,69.85,69.76,69.82,16844.0,58.5529,58.6201,58.5445,58.5949,16844.0
2019-03-21 14:25:00,69.83,69.83,69.77,69.81,10929.0,58.6033,58.6033,58.5529,58.5865,10929.0
2019-03-21 14:30:00,69.82,69.85,69.81,69.84,9217.0,58.5949,58.6201,58.5865,58.6117,9217.0
2019-03-21 14:35:00,69.84,69.85,69.81,69.84,11154.0,58.6117,58.6201,58.5865,58.6117,11154.0
2019-03-21 14:40:00,69.83,69.88,69.81,69.86,21619.0,58.6033,58.6452,58.5865,58.6285,21619.0
2019-03-21 14:45:00,69.86,69.94,69.84,69.93,17662.0,58.6285,58.6956,58.6117,58.6872,17662.0
2019-03-21 14:50:00,69.93,69.94,69.88,69.92,14729.0,58.6872,58.6956,58.6452,58.6788,14729.0
2019-03-21 14:55:00,69.9,69.91,69.83,69.85,49429.0,58.662,58.6704,58.6033,58.6201,49429.0
2019-03-21 15:00:00,69.86,69.86,69.81,69.85,15557.0,58.6285,58.6285,58.5865,58.6201,15557.0
2019-03-21 15:05:00,69.85,69.97,69.85,69.89,31862.0,58.6201,58.7208,58.6201,58.6536,31862.0
2019-03-21 15:10:00,69.87,69.89,69.78,69.79,15953.0,58.6369,58.6536,58.5613,58.5697,15953.0
2019-03-21 15:15:00,69.79,69.85,69.77,69.84,31097.0,58.5697,58.6201,58.5529,58.6117,31097.0
2019-03-21 15:20:00,69.85,69.88,69.82,69.87,22631.0,58.6201,58.6452,58.5949,58.6369,22631.0
2019-03-21 15:25:00,69.87,69.91,69.83,69.83,26565.0,58.6369,58.6704,58.6033,58.6033,26565.0
2019-03-21 15:30:00,69.83,69.92,69.83,69.86,32522.0,58.6033,58.6788,58.6033,58.6285,32522.0
2019-03-21 15:35:00,69.87,69.87,69.76,69.76,42346.0,58.6369,58.6369,58.5445,58.5445,42346.0
2019-03-21 15:40:00,69.77,69.88,69.75,69.85,35223.0,58.5529,58.6452,58.5361,58.6201,35223.0
2019-03-21 15:45:00,69.85,69.87,69.66,69.68,58769.0,58.6201,58.6369,58.4606,58.4774,58769.0
2019-03-21 15:50:00,69.69,69.78,69.64,69.72,76960.0,58.4858,58.5613,58.4438,58.511,76960.0
2019-03-21 15:55:00,69.72,69.73,69.47,69.5,212466.0,58.511,58.5194,58.3012,58.3263,212466.0
2019-03-22 09:30:00,69.25,69.27,69.14,69.22,20733.0,58.1165,58.1333,58.0242,58.0914,20733.0
2019-03-22 09:35:00,69.26,69.39,69.21,69.38,7413.0,58.1249,58.234,58.083,58.2256,7413.0
2019-03-22 09:40:00,69.41,69.42,69.25,69.29,13183.0,58.2508,58.2592,58.1165,58.1501,13183.0
2019-03-22 09:45:00,69.23,69.23,68.9,68.97,19495.0,58.0998,58.0998,57.8228,57.8816,19495.0
2019-03-22 09:50:00,68.95,69.01,68.68,68.68,23631.0,57.8648,57.9151,57.6382,57.6382,23631.0
2019-03-22 09:55:00,68.7,68.71,68.61,68.68,20023.0,57.655,57.6634,57.5794,57.6382,20023.0
2019-03-22 10:00:00,68.68,68.8,68.66,68.68,9295.0,57.6382,57.7389,57.6214,57.6382,9295.0
2019-03-22 10:05:00,68.67,68.82,68.58,68.61,33115.0,57.6298,57.7557,57.5543,57.5794,33115.0
2019-03-22 10:10:00,68.63,68.76,68.59,68.76,124807.0,57.5962,57.7053,57.5626,57.7053,124807.0
2019-03-22 10:15:00,68.78,68.88,68.76,68.8,63056.0,57.7221,57.806,57.7053,57.7389,63056.0
2019-03-22 10:20:00,68.79,68.79,68.53,68.54,29204.0,57.7305,57.7305,57.5123,57.5207,29204.0
2019-03-22 10:25:00,68.55,68.61,68.51,68.53,10259.0,57.5291,57.5794,57.4955,57.5123,10259.0
2019-03-22 10:30:00,68.58,68.66,68.37,68.37,18945.0,57.5543,57.6214,57.378,57.378,18945.0
2019-03-22 10:35:00,68.38,68.46,68.35,68.43,10914.0,57.3864,57.4535,57.3612,57.4284,10914.0
2019-03-22 10:40:00,68.43,68.43,68.05,68.34,82435.0,57.4284,57.4284,57.1095,57.3528,82435.0
2019-03-22 10:45:00,68.33,68.37,68.13,68.15,21835.0,57.3444,57.378,57.1766,57.1934,21835.0
2019-03-22 10:50:00,68.16,68.17,68.03,68.16,18281.0,57.2018,57.2102,57.0927,57.2018,18281.0
2019-03-22 10:55:00,68.2,68.27,68.15,68.15,9282.0,57.2353,57.2941,57.1934,57.1934,9282.0
2019-03-22 11:00:00,68.16,68.21,68.1,68.17,22183.0,57.2018,57.2437,57.1514,57.2102,22183.0
2019-03-22 11:05:00,68.16,68.19,68.1,68.11,12917.0,57.2018,57.227,57.1514,57.1598,12917.0
2019-03-22 11:10:00,68.12,68.24,68.09,68.24,21449.0,57.1682,57.2689,57.143,57.2689,21449.0
2019-03-22 11:15:00,68.24,68.27,68.03,68.21,10220.0,57.2689,57.2941,57.0927,57.2437,10220.0
2019-03-22 11:20:00,68.23,68.23,68.09,68.09,7000.0,57.2605,57.2605,57.143,57.143,7000.0
2019-03-22 11:25:00,68.08,68.16,67.93,67.97,17986.0,57.1346,57.2018,57.0088,57.0423,17986.0
2019-03-22 11:30:00,67.96,68.03,67.92,67.93,11177.0,57.0339,57.0927,57.0004,57.0088,11177.0
2019-03-22 11:35:00,67.94,68.02,67.91,67.93,26491.0,57.0171,57.0843,56.992,57.0088,26491.0
2019-03-22 11:40:00,67.94,67.99,67.78,67.86,10333.0,57.0171,57.0591,56.8829,56.95,10333.0
2019-03-22 11:45:00,67.84,67.88,67.78,67.86,6220.0,56.9332,56.9668,56.8829,56.95,6220.0
2019-03-22 11:50:00,67.84,67.86,67.58,67.59,12462.0,56.9332,56.95,56.715,56.7234,12462.0
2019-03-22 11:55:00,67.59,67.66,67.39,67.4,21960.0,56.7234,56.7822,56.5556,56.564,21960.0
2019-03-22 12:00:00,67.38,67.6,67.34,67.57,9609.0,56.5472,56.7318,56.5136,56.7066,9609.0
2019-03-22 12:05:00,67.57,67.63,67.49,67.5,9342.0,56.7066,56.757,56.6395,56.6479,9342.0
2019-03-22 12:10:00,67.5,67.51,67.35,67.35,7719.0,56.6479,56.6563,56.522,56.522,7719.0
2019-03-22 12:15:00,67.34,67.48,67.34,67.43,13091.0,56.5136,56.6311,56.5136,56.5891,13091.0
2019-03-22 12:20:00,67.41,67.64,67.41,67.54,19100.0,56.5724,56.7654,56.5724,56.6815,19100.0
2019-03-22 12:25:00,67.56,67.56,67.48,67.5,14784.0,56.6982,56.6982,56.6311,56.6479,14784.0
2019-03-22 12:30:00,67.5,67.62,67.43,67.62,9310.0,56.6479,56.7486,56.5891,56.7486,9310.0
2019-03-22 12:35:00,67.62,67.63,67.48,67.51,7300.0,56.7486,56.757,56.6311,56.6563,7300.0
2019-03-22 12:40:00,67.5,67.5,67.35,67.37,6708.0,56.6479,56.6479,56.522,56.5388,6708.0
2019-03-22 12:45:00,67.37,67.5,67.37,67.41,10600.0,56.5388,56.6479,56.5388,56.5724,10600.0
2019-03-22 12:50:00,67.41,67.62,67.39,67.62,13143.0,56.5724,56.7486,56.5556,56.7486,13143.0
2019-03-22 12:55:00,67.62,67.62,67.49,67.53,8910.0,56.7486,56.7486,56.6395,56.6731,8910.0
2019-03-22 13:00:00,67.53,67.65,67.51,67.59,8702.0,56.6731,56.7738,56.6563,56.7234,8702.0
2019-03-22 13:05:00,67.59,67.64,67.54,67.62,10362.0,56.7234,56.7654,56.6815,56.7486,10362.0
2019-03-22 13:10:00,67.62,67.66,67.58,67.63,12200.0,56.7486,56.7822,56.715,56.757,12200.0
2019-03-22 13:15:00,67.67,67.69,67.59,67.68,10885.0,56.7906,56.8073,56.7234,56.7989,10885.0
2019-03-22 13:20:00,67.7,67.7,67.52,67.55,6790.0,56.8157,56.8157,56.6647,56.6898,6790.0
2019-03-22 13:25:00,67.54,67.54,67.44,67.48,11804.0,56.6815,56.6815,56.5975,56.6311,11804.0
2019-03-22 13:30:00,67.47,67.6,67.45,67.54,12063.0,56.6227,56.7318,56.6059,56.6815,12063.0
2019-03-22 13:35:00,67.55,67.56,67.42,67.42,11153.0,56.6898,56.6982,56.5807,56.5807,11153.0
2019-03-22 13:40:00,67.43,67.48,67.37,67.48,8094.0,56.5891,56.6311,56.5388,56.6311,8094.0
2019-03-22 13:45:00,67.49,67.5,67.38,67.43,13916.0,56.6395,56.6479,56.5472,56.5891,13916.0
2019-03-22 13:50:00,67.41,67.45,67.32,67.37,7500.0,56.5724,56.6059,56.4968,56.5388,7500.0
2019-03-22 13:55:00,67.37,67.4,67.27,67.31,18233.0,56.5388,56.564,56.4549,56.4884,18233.0
2019-03-22 14:00:00,67.3,67.42,67.29,67.42,6989.0,56.48,56.5807,56.4716,56.5807,6989.0
2019-03-22 14:05:00,67.44,67.44,67.38,67.43,8199.0,56.5975,56.5975,56.5472,56.5891,8199.0
2019-03-22 14:10:00,67.42,67.51,67.41,67.51,9981.0,56.5807,56.6563,56.5724,56.6563,9981.0
2019-03-22 14:15:00,67.53,67.55,67.38,67.42,33825.0,56.6731,56.6898,56.5472,56.5807,33825.0
2019-03-22 14:20:00,67.42,67.48,67.24,67.29,40768.0,56.5807,56.6311,56.4297,56.4716,40768.0
2019-03-22 14:25:00,67.3,67.37,67.28,67.36,5620.0,56.48,56.5388,56.4633,56.5304,5620.0
2019-03-22 14:30:00,67.35,67.37,67.21,67.21,29287.0,56.522,56.5388,56.4045,56.4045,29287.0
2019-03-22 14:35:00,67.22,67.25,67.14,67.2,13497.0,56.4129,56.4381,56.3458,56.3961,13497.0
2019-03-22 14:40:00,67.2,67.27,67.2,67.23,24669.0,56.3961,56.4549,56.3961,56.4213,24669.0
2019-03-22 14:45:00,67.24,67.32,67.24,67.29,39727.0,56.4297,56.4968,56.4297,56.4716,39727.0
2019-03-22 14:50:00,67.28,67.4,67.27,67.35,22007.0,56.4633,56.564,56.4549,56.522,22007.0
2019-03-22 14:55:00,67.35,67.43,67.34,67.37,21327.0,56.522,56.5891,56.5136,56.5388,21327.0
2019-03-22 15:00:00,67.37,67.48,67.24,67.24,15430.0,56.5388,56.6311,56.4297,56.4297,15430.0
2019-03-22 15:05:00,67.24,67.35,67.24,67.3,13130.0,56.4297,56.522,56.4297,56.48,13130.0
2019-03-22 15:10:00,67.31,67.32,67.22,67.24,12886.0,56.4884,56.4968,56.4129,56.4297,12886.0
2019-03-22 15:15:00,67.24,67.3,67.18,67.2,16508.0,56.4297,56.48,56.3793,56.3961,16508.0
2019-03-22 15:20:00,67.19,67.25,67.18,67.24,45623.0,56.3877,56.4381,56.3793,56.4297,45623.0
2019-03-22 15:25:00,67.24,67.25,67.12,67.13,25624.0,56.4297,56.4381,56.329,56.3374,25624.0
2019-03-22 15:30:00,67.12,67.13,66.87,66.88,25912.0,56.329,56.3374,56.1192,56.1276,25912.0
2019-03-22 15:35:00,66.88,66.94,66.82,66.85,33894.0,56.1276,56.1779,56.0772,56.1024,33894.0
2019-03-22 15:40:00,66.85,66.88,66.7,66.72,36634.0,56.1024,56.1276,55.9765,55.9933,36634.0
2019-03-22 15:45:00,66.72,66.86,66.72,66.83,34573.0,55.9933,56.1108,55.9933,56.0856,34573.0
2019-03-22 15:50:00,66.83,66.87,66.78,66.83,37122.0,56.0856,56.1192,56.0436,56.0856,37122.0
2019-03-22 15:55:00,66.83,66.91,66.66,66.85,222411.0,56.0856,56.1527,55.9429,56.1024,222411.0
2019-03-25 09:30:00,66.66,66.74,66.28,66.59,17936.0,55.9429,56.0101,55.624,55.8842,17936.0
2019-03-25 09:35:00,66.57,66.78,66.55,66.74,9245.0,55.8674,56.0436,55.8506,56.0101,9245.0
2019-03-25 09:40:00,66.74,66.74,66.36,66.36,10679.0,56.0101,56.0101,55.6912,55.6912,10679.0
2019-03-25 09:45:00,66.31,66.33,65.9,65.9,16850.0,55.6492,55.666,55.3051,55.3051,16850.0
2019-03-25 09:50:00,65.88,65.98,65.79,65.86,20664.0,55.2883,55.3723,55.2128,55.2716,20664.0
2019-03-25 09:55:00,65.83,65.94,65.77,65.83,11484.0,55.2464,55.3387,55.196,55.2464,11484.0
2019-03-25 10:00:00,65.83,65.91,65.68,65.72,13951.0,55.2464,55.3135,55.1205,55.1541,13951.0
2019-03-25 10:05:00,65.72,65.89,65.72,65.79,11651.0,55.1541,55.2967,55.1541,55.2128,11651.0
2019-03-25 10:10:00,65.78,65.84,65.71,65.73,13299.0,55.2044,55.2548,55.1457,55.1625,13299.0
2019-03-25 10:15:00,65.74,65.91,65.73,65.87,10503.0,55.1708,55.3135,55.1625,55.2799,10503.0
2019-03-25 10:20:00,65.86,65.92,65.77,65.85,10500.0,55.2716,55.3219,55.196,55.2632,10500.0
2019-03-25 10:25:00,65.85,66.1,65.84,66.1,8418.0,55.2632,55.473,55.2548,55.473,8418.0
2019-03-25 10:30:00,66.08,66.29,66.07,66.21,25989.0,55.4562,55.6324,55.4478,55.5653,25989.0
2019-03-25 10:35:00,66.21,66.3,66.11,66.21,22875.0,55.5653,55.6408,55.4814,55.5653,22875.0
2019-03-25 10:40:00,66.21,66.51,66.2,66.49,15530.0,55.5653,55.8171,55.5569,55.8003,15530.0
2019-03-25 10:45:00,66.5,66.57,66.39,66.57,14385.0,55.8087,55.8674,55.7163,55.8674,14385.0
2019-03-25 10:50:00,66.61,66.86,66.6,66.81,27745.0,55.901,56.1108,55.8926,56.0688,27745.0
2019-03-25 10:55:00,66.81,66.88,66.72,66.77,27435.0,56.0688,56.1276,55.9933,56.0352,27435.0
2019-03-25 11:00:00,66.74,66.79,66.61,66.62,26906.0,56.0101,56.052,55.901,55.9094,26906.0
2019-03-25 11:05:00,66.63,66.8,66.63,66.79,15401.0,55.9178,56.0604,55.9178,56.052,15401.0
2019-03-25 11:10:00,66.78,66.79,66.67,66.79,9622.0,56.0436,56.052,55.9513,56.052,9622.0
2019-03-25 11:15:00,66.78,66.93,66.78,66.92,8034.0,56.0436,56.1695,56.0436,56.1611,8034.0
2019-03-25 11:20:00,66.92,66.96,66.84,66.93,7977.0,56.1611,56.1947,56.094,56.1695,7977.0
2019-03-25 11:25:00,66.94,67.04,66.94,67.02,10046.0,56.1779,56.2618,56.1779,56.2451,10046.0
2019-03-25 11:30:00,67.01,67.01,66.88,66.92,9017.0,56.2367,56.2367,56.1276,56.1611,9017.0
2019-03-25 11:35:00,66.88,66.88,66.8,66.87,9988.0,56.1276,56.1276,56.0604,56.1192,9988.0
2019-03-25 11:40:00,66.87,66.88,66.69,66.7,9000.0,56.1192,56.1276,55.9681,55.9765,9000.0
2019-03-25 11:45:00,66.69,66.71,66.59,66.59,7762.0,55.9681,55.9849,55.8842,55.8842,7762.0
2019-03-25 11:50:00,66.58,66.69,66.58,66.66,8056.0,55.8758,55.9681,55.8758,55.9429,8056.0
2019-03-25 11:55:00,66.65,66.74,66.57,66.58,8106.0,55.9345,56.0101,55.8674,55.8758,8106.0
2019-03-25 12:00:00,66.57,66.61,66.53,66.61,6250.0,55.8674,55.901,55.8338,55.901,6250.0
2019-03-25 12:05:00,66.64,66.71,66.64,66.68,6463.0,55.9262,55.9849,55.9262,55.9597,6463.0
2019-03-25 12:10:00,66.66,66.7,66.58,66.63,9388.0,55.9429,55.9765,55.8758,55.9178,9388.0
2019-03-25 12:15:00,66.62,66.74,66.6,66.74,7624.0,55.9094,56.0101,55.8926,56.0101,7624.0
2019-03-25 12:20:00,66.75,66.77,66.71,66.75,6909.0,56.0185,56.0352,55.9849,56.0185,6909.0
2019-03-25 12:25:00,66.74,66.74,66.66,66.69,7866.0,56.0101,56.0101,55.9429,55.9681,7866.0
2019-03-25 12:30:00,66.68,66.69,66.48,66.48,8315.0,55.9597,55.9681,55.7919,55.7919,8315.0
2019-03-25 12:35:00,66.46,66.47,66.35,66.35,9200.0,55.7751,55.7835,55.6828,55.6828,9200.0
2019-03-25 12:40:00,66.34,66.35,66.26,66.32,7662.0,55.6744,55.6828,55.6072,55.6576,7662.0
2019-03-25 12:45:00,66.32,66.41,66.29,66.37,6900.0,55.6576,55.7331,55.6324,55.6996,6900.0
2019-03-25 12:50:00,66.39,66.42,66.36,66.4,8843.0,55.7163,55.7415,55.6912,55.7247,8843.0
2019-03-25 12:55:00,66.4,66.47,66.39,66.44,10121.0,55.7247,55.7835,55.7163,55.7583,10121.0
2019-03-25 13:00:00,66.45,66.46,66.32,66.35,11571.0,55.7667,55.7751,55.6576,55.6828,11571.0
2019-03-25 13:05:00,66.28,66.44,66.26,66.42,18141.0,55.624,55.7583,55.6072,55.7415,18141.0
2019-03-25 13:10:00,66.43,66.64,66.38,66.59,11208.0,55.7499,55.9262,55.708,55.8842,11208.0
2019-03-25 13:15:00,66.59,66.62,66.45,66.51,11273.0,55.8842,55.9094,55.7667,55.8171,11273.0
2019-03-25 13:20:00,66.5,66.54,66.48,66.54,44055.0,55.8087,55.8422,55.7919,55.8422,44055.0
2019-03-25 13:25:00,66.54,66.55,66.4,66.44,12613.0,55.8422,55.8506,55.7247,55.7583,12613.0
2019-03-25 13:30:00,66.43,66.51,66.39,66.51,18998.0,55.7499,55.8171,55.7163,55.8171,18998.0
2019-03-25 13:35:00,66.51,66.57,66.5,66.55,7121.0,55.8171,55.8674,55.8087,55.8506,7121.0
2019-03-25 13:40:00,66.52,66.54,66.4,66.42,7419.0,55.8254,55.8422,55.7247,55.7415,7419.0
2019-03-25 13:45:00,66.42,66.44,66.38,66.42,52978.0,55.7415,55.7583,55.708,55.7415,52978.0
2019-03-25 13:50:00,66.42,66.44,66.37,66.39,17872.0,55.7415,55.7583,55.6996,55.7163,17872.0
2019-03-25 13:55:00,66.38,66.44,66.35,66.36,12166.0,55.708,55.7583,55.6828,55.6912,12166.0
2019-03-25 14:00:00,66.36,66.41,66.35,66.35,9100.0,55.6912,55.7331,55.6828,55.6828,9100.0
2019-03-25 14:05:00,66.35,66.36,66.19,66.19,7500.0,55.6828,55.6912,55.5485,55.5485,7500.0
2019-03-25 14:10:00,66.19,66.28,66.17,66.26,11073.0,55.5485,55.624,55.5317,55.6072,11073.0
2019-03-25 14:15:00,66.26,66.31,66.17,66.25,11685.0,55.6072,55.6492,55.5317,55.5989,11685.0
2019-03-25 14:20:00,66.25,66.28,66.2,66.21,11591.0,55.5989,55.624,55.5569,55.5653,11591.0
2019-03-25 14:25:00,66.2,66.35,66.2,66.35,17093.0,55.5569,55.6828,55.5569,55.6828,17093.0
2019-03-25 14:30:00,66.35,66.46,66.35,66.46,11015.0,55.6828,55.7751,55.6828,55.7751,11015.0
2019-03-25 14:35:00,66.47,66.49,66.4,66.47,12282.0,55.7835,55.8003,55.7247,55.7835,12282.0
2019-03-25 14:40:00,66.48,66.62,66.47,66.6,14717.0,55.7919,55.9094,55.7835,55.8926,14717.0
2019-03-25 14:45:00,66.6,66.67,66.59,66.6,16486.0,55.8926,55.9513,55.8842,55.8926,16486.0
2019-03-25 14:50:00,66.63,66.64,66.53,66.62,12648.0,55.9178,55.9262,55.8338,55.9094,12648.0
2019-03-25 14:55:00,66.62,66.69,66.61,66.67,18942.0,55.9094,55.9681,55.901,55.9513,18942.0
2019-03-25 15:00:00,66.67,66.75,66.61,66.64,16651.0,55.9513,56.0185,55.901,55.9262,16651.0
2019-03-25 15:05:00,66.64,66.67,66.59,66.6,12064.0,55.9262,55.9513,55.8842,55.8926,12064.0
2019-03-25 15:10:00,66.58,66.73,66.58,66.72,12950.0,55.8758,56.0017,55.8758,55.9933,12950.0
2019-03-25 15:15:00,66.73,66.78,66.67,66.68,14410.0,56.0017,56.0436,55.9513,55.9597,14410.0
2019-03-25 15:20:00,66.67,66.78,66.63,66.77,14461.0,55.9513,56.0436,55.9178,56.0352,14461.0
2019-03-25 15:25:00,66.74,66.85,66.73,66.85,45182.0,56.0101,56.1024,56.0017,56.1024,45182.0
2019-03-25 15:30:00,66.85,66.91,66.83,66.85,45086.0,56.1024,56.1527,56.0856,56.1024,45086.0
2019-03-25 15:35:00,66.86,66.93,66.83,66.85,28757.0,56.1108,56.1695,56.0856,56.1024,28757.0
2019-03-25 15:40:00,66.85,66.95,66.8,66.94,23412.0,56.1024,56.1863,56.0604,56.1779,23412.0
2019-03-25 15:45:00,66.94,67.0,66.81,66.84,32191.0,56.1779,56.2283,56.0688,56.094,32191.0
2019-03-25 15:50:00,66.85,66.92,66.83,66.87,37836.0,56.1024,56.1611,56.0856,56.1192,37836.0
2019-03-25 15:55:00,66.88,66.95,66.81,66.86,92049.0,56.1276,56.1863,56.0688,56.1108,92049.0
2019-03-26 09:30:00,67.56,67.63,67.34,67.45,18993.0,56.6982,56.757,56.5136,56.6059,18993.0
2019-03-26 09:35:00,67.45,67.74,67.38,67.74,10479.0,56.6059,56.8493,56.5472,56.8493,10479.0
2019-03-26 09:40:00,67.78,67.84,67.63,67.83,14731.0,56.8829,56.9332,56.757,56.9248,14731.0
2019-03-26 09:45:00,67.83,67.93,67.66,67.87,15757.0,56.9248,57.0088,56.7822,56.9584,15757.0
2019-03-26 09:50:00,67.87,68.0,67.75,68.0,19457.0,56.9584,57.0675,56.8577,57.0675,19457.0
2019-03-26 09:55:00,67.99,68.13,67.93,68.07,27693.0,57.0591,57.1766,57.0088,57.1262,27693.0
2019-03-26 10:00:00,68.09,68.25,68.06,68.18,19723.0,57.143,57.2773,57.1179,57.2186,19723.0
2019-03-26 10:05:00,68.18,68.29,68.11,68.11,22007.0,57.2186,57.3109,57.1598,57.1598,22007.0
2019-03-26 10:10:00,68.1,68.21,68.07,68.17,10842.0,57.1514,57.2437,57.1262,57.2102,10842.0
2019-03-26 10:15:00,68.17,68.2,68.08,68.08,10011.0,57.2102,57.2353,57.1346,57.1346,10011.0
2019-03-26 10:20:00,68.08,68.11,68.01,68.02,13730.0,57.1346,57.1598,57.0759,57.0843,13730.0
2019-03-26 10:25:00,68.01,68.21,68.01,68.15,20453.0,57.0759,57.2437,57.0759,57.1934,20453.0
2019-03-26 10:30:00,68.15,68.18,68.03,68.03,7237.0,57.1934,57.2186,57.0927,57.0927,7237.0
2019-03-26 10:35:00,68.01,68.01,67.88,67.95,8589.0,57.0759,57.0759,56.9668,57.0255,8589.0
2019-03-26 10:40:00,67.95,67.99,67.84,67.85,38585.0,57.0255,57.0591,56.9332,56.9416,38585.0
2019-03-26 10:45:00,67.87,68.05,67.87,68.03,12300.0,56.9584,57.1095,56.9584,57.0927,12300.0
2019-03-26 10:50:00,68.04,68.15,68.03,68.12,10960.0,57.1011,57.1934,57.0927,57.1682,10960.0
2019-03-26 10:55:00,68.12,68.15,68.08,68.1,11085.0,57.1682,57.1934,57.1346,57.1514,11085.0
2019-03-26 11:00:00,68.09,68.12,68.05,68.07,8487.0,57.143,57.1682,57.1095,57.1262,8487.0
2019-03-26 11:05:00,68.07,68.09,68.0,68.01,8274.0,57.1262,57.143,57.0675,57.0759,8274.0
2019-03-26 11:10:00,68.01,68.01,67.95,67.95,10740.0,57.0759,57.0759,57.0255,57.0255,10740.0
2019-03-26 11:15:00,67.97,68.0,67.79,67.8,10660.0,57.0423,57.0675,56.8913,56.8997,10660.0
2019-03-26 11:20:00,67.8,67.83,67.66,67.72,23786.0,56.8997,56.9248,56.7822,56.8325,23786.0
2019-03-26 11:25:00,67.73,67.77,67.68,67.71,10980.0,56.8409,56.8745,56.7989,56.8241,10980.0
2019-03-26 11:30:00,67.71,67.75,67.6,67.7,14056.0,56.8241,56.8577,56.7318,56.8157,14056.0
2019-03-26 11:35:00,67.68,67.71,67.62,67.69,14835.0,56.7989,56.8241,56.7486,56.8073,14835.0
2019-03-26 11:40:00,67.7,67.71,67.62,67.63,24375.0,56.8157,56.8241,56.7486,56.757,24375.0
2019-03-26 11:45:00,67.62,67.62,67.38,67.43,11320.0,56.7486,56.7486,56.5472,56.5891,11320.0
2019-03-26 11:50:00,67.43,67.43,67.3,67.38,8677.0,56.5891,56.5891,56.48,56.5472,8677.0
2019-03-26 11:55:00,67.36,67.6,67.36,67.56,90174.0,56.5304,56.7318,56.5304,56.6982,90174.0
2019-03-26 12:00:00,67.56,67.64,67.56,67.6,4480.0,56.6982,56.7654,56.6982,56.7318,4480.0
2019-03-26 12:05:00,67.6,67.65,67.58,67.63,10254.0,56.7318,56.7738,56.715,56.757,10254.0
2019-03-26 12:10:00,67.62,67.69,67.61,67.67,10031.0,56.7486,56.8073,56.7402,56.7906,10031.0
2019-03-26 12:15:00,67.67,67.71,67.65,67.67,8464.0,56.7906,56.8241,56.7738,56.7906,8464.0
2019-03-26 12:20:00,67.67,67.69,67.45,67.45,42130.0,56.7906,56.8073,56.6059,56.6059,42130.0
2019-03-26 12:25:00,67.45,67.51,67.4,67.41,31027.0,56.6059,56.6563,56.564,56.5724,31027.0
2019-03-26 12:30:00,67.41,67.54,67.38,67.51,18043.0,56.5724,56.6815,56.5472,56.6563,18043.0
2019-03-26 12:35:00,67.53,67.56,67.41,67.44,7165.0,56.6731,56.6982,56.5724,56.5975,7165.0
2019-03-26 12:40:00,67.46,67.46,67.34,67.36,10025.0,56.6143,56.6143,56.5136,56.5304,10025.0
2019-03-26 12:45:00,67.33,67.38,67.3,67.33,8621.0,56.5052,56.5472,56.48,56.5052,8621.0
2019-03-26 12:50:00,67.33,67.43,67.33,67.42,5006.0,56.5052,56.5891,56.5052,56.5807,5006.0
2019-03-26 12:55:00,67.42,67.45,67.36,67.42,14184.0,56.5807,56.6059,56.5304,56.5807,14184.0
2019-03-26 13:00:00,67.41,67.5,67.38,67.48,18510.0,56.5724,56.6479,56.5472,56.6311,18510.0
2019-03-26 13:05:00,67.46,67.47,67.41,67.47,5974.0,56.6143,56.6227,56.5724,56.6227,5974.0
2019-03-26 13:10:00,67.49,67.54,67.45,67.51,12358.0,56.6395,56.6815,56.6059,56.6563,12358.0
2019-03-26 13:15:00,67.5,67.51,67.46,67.5,7543.0,56.6479,56.6563,56.6143,56.6479,7543.0
2019-03-26 13:20:00,67.48,67.49,67.42,67.43,16545.0,56.6311,56.6395,56.5807,56.5891,16545.0
2019-03-26 13:25:00,67.43,67.43,67.35,67.36,4849.0,56.5891,56.5891,56.522,56.5304,4849.0
2019-03-26 13:30:00,67.37,67.41,67.26,67.26,6820.0,56.5388,56.5724,56.4465,56.4465,6820.0
2019-03-26 13:35:00,67.27,67.28,67.09,67.1,21649.0,56.4549,56.4633,56.3038,56.3122,21649.0
2019-03-26 13:40:00,67.11,67.14,67.06,67.08,24585.0,56.3206,56.3458,56.2786,56.2954,24585.0
2019-03-26 13:45:00,67.1,67.14,67.07,67.12,14303.0,56.3122,56.3458,56.287,56.329,14303.0
2019-03-26 13:50:00,67.13,67.16,67.0,67.02,8846.0,56.3374,56.3625,56.2283,56.2451,8846.0
2019-03-26 13:55:00,67.01,67.02,66.95,66.99,7639.0,56.2367,56.2451,56.1863,56.2199,7639.0
2019-03-26 14:00:00,66.98,67.06,66.97,67.06,6601.0,56.2115,56.2786,56.2031,56.2786,6601.0
2019-03-26 14:05:00,67.06,67.15,67.06,67.09,7206.0,56.2786,56.3542,56.2786,56.3038,7206.0
2019-03-26 14:10:00,67.09,67.13,67.01,67.11,12720.0,56.3038,56.3374,56.2367,56.3206,12720.0
2019-03-26 14:15:00,67.12,67.2,67.12,67.2,8701.0,56.329,56.3961,56.329,56.3961,8701.0
2019-03-26 14:20:00,67.19,67.19,67.13,67.18,7918.0,56.3877,56.3877,56.3374,56.3793,7918.0
2019-03-26 14:25:00,67.18,67.19,67.1,67.1,7628.0,56.3793,56.3877,56.3122,56.3122,7628.0
2019-03-26 14:30:00,67.1,67.13,67.03,67.11,10714.0,56.3122,56.3374,56.2534,56.3206,10714.0
2019-03-26 14:35:00,67.12,67.2,67.12,67.15,6908.0,56.329,56.3961,56.329,56.3542,6908.0
2019-03-26 14:40:00,67.16,67.23,67.14,67.23,8215.0,56.3625,56.4213,56.3458,56.4213,8215.0
2019-03-26 14:45:00,67.23,67.33,67.23,67.31,11212.0,56.4213,56.5052,56.4213,56.4884,11212.0
2019-03-26 14:50:00,67.3,67.3,67.24,67.25,21627.0,56.48,56.48,56.4297,56.4381,21627.0
2019-03-26 14:55:00,67.25,67.36,67.24,67.33,24324.0,56.4381,56.5304,56.4297,56.5052,24324.0
2019-03-26 15:00:00,67.33,67.46,67.33,67.4,7980.0,56.5052,56.6143,56.5052,56.564,7980.0
2019-03-26 15:05:00,67.41,67.49,67.38,67.45,8423.0,56.5724,56.6395,56.5472,56.6059,8423.0
2019-03-26 15:10:00,67.44,67.48,67.4,67.45,9066.0,56.5975,56.6311,56.564,56.6059,9066.0
2019-03-26 15:15:00,67.45,67.49,67.37,67.37,9926.0,56.6059,56.6395,56.5388,56.5388,9926.0
2019-03-26 15:20:00,67.38,67.42,67.35,67.37,10281.0,56.5472,56.5807,56.522,56.5388,10281.0
2019-03-26 15:25:00,67.37,67.37,67.3,67.3,13272.0,56.5388,56.5388,56.48,56.48,13272.0
2019-03-26 15:30:00,67.3,67.4,67.27,67.37,26015.0,56.48,56.564,56.4549,56.5388,26015.0
2019-03-26 15:35:00,67.36,67.47,67.36,67.46,16289.0,56.5304,56.6227,56.5304,56.6143,16289.0
2019-03-26 15:40:00,67.46,67.47,67.39,67.39,14613.0,56.6143,56.6227,56.5556,56.5556,14613.0
2019-03-26 15:45:00,67.39,67.46,67.34,67.42,14449.0,56.5556,56.6143,56.5136,56.5807,14449.0
2019-03-26 15:50:00,67.42,67.49,67.41,67.47,26339.0,56.5807,56.6395,56.5724,56.6227,26339.0
2019-03-26 15:55:00,67.48,67.63,67.48,67.61,82980.0,56.6311,56.757,56.6311,56.7402,82980.0
2019-03-27 09:30:00,67.81,67.93,67.64,67.64,19553.0,56.908,57.0088,56.7654,56.7654,19553.0
2019-03-27 09:35:00,67.72,67.82,67.46,67.57,16955.0,56.8325,56.9164,56.6143,56.7066,16955.0
2019-03-27 09:40:00,67.61,67.81,67.52,67.63,89700.0,56.7402,56.908,56.6647,56.757,89700.0
2019-03-27 09:45:00,67.66,67.68,67.51,67.54,9624.0,56.7822,56.7989,56.6563,56.6815,9624.0
2019-03-27 09:50:00,67.57,67.76,67.54,67.58,11111.0,56.7066,56.8661,56.6815,56.715,11111.0
2019-03-27 09:55:00,67.54,67.57,67.37,67.56,18154.0,56.6815,56.7066,56.5388,56.6982,18154.0
2019-03-27 10:00:00,67.54,67.64,67.52,67.54,80322.0,56.6815,56.7654,56.6647,56.6815,80322.0
2019-03-27 10:05:00,67.54,67.65,67.5,67.56,16809.0,56.6815,56.7738,56.6479,56.6982,16809.0
2019-03-27 10:10:00,67.57,67.69,67.54,67.66,32838.0,56.7066,56.8073,56.6815,56.7822,32838.0
2019-03-27 10:15:00,67.66,67.75,67.57,67.75,82404.0,56.7822,56.8577,56.7066,56.8577,82404.0
2019-03-27 10:20:00,67.75,67.92,67.73,67.91,112590.0,56.8577,57.0004,56.8409,56.992,112590.0
2019-03-27 10:25:00,67.92,67.96,67.8,67.83,10018.0,57.0004,57.0339,56.8997,56.9248,10018.0
2019-03-27 10:30:00,67.8,67.86,67.79,67.8,19002.0,56.8997,56.95,56.8913,56.8997,19002.0
2019-03-27 10:35:00,67.81,67.85,67.76,67.79,30286.0,56.908,56.9416,56.8661,56.8913,30286.0
2019-03-27 10:40:00,67.8,67.81,67.49,67.5,89409.0,56.8997,56.908,56.6395,56.6479,89409.0
2019-03-27 10:45:00,67.5,67.5,67.3,67.39,45049.0,56.6479,56.6479,56.48,56.5556,45049.0
2019-03-27 10:50:00,67.38,67.55,67.33,67.43,65707.0,56.5472,56.6898,56.5052,56.5891,65707.0
2019-03-27 10:55:00,67.43,67.5,67.36,67.47,8038.0,56.5891,56.6479,56.5304,56.6227,8038.0
2019-03-27 11:00:00,67.47,67.67,67.47,67.58,43484.0,56.6227,56.7906,56.6227,56.715,43484.0
2019-03-27 11:05:00,67.59,67.59,67.36,67.43,58670.0,56.7234,56.7234,56.5304,56.5891,58670.0
2019-03-27 11:10:00,67.44,67.5,67.26,67.26,21523.0,56.5975,56.6479,56.4465,56.4465,21523.0
2019-03-27 11:15:00,67.26,67.28,67.11,67.13,17755.0,56.4465,56.4633,56.3206,56.3374,17755.0
2019-03-27 11:20:00,67.12,67.21,67.11,67.18,14726.0,56.329,56.4045,56.3206,56.3793,14726.0
2019-03-27 11:25:00,67.2,67.23,67.0,67.0,24233.0,56.3961,56.4213,56.2283,56.2283,24233.0
2019-03-27 11:30:00,67.02,67.13,66.89,66.89,23270.0,56.2451,56.3374,56.136,56.136,23270.0
2019-03-27 11:35:00,66.89,66.98,66.84,66.98,48981.0,56.136,56.2115,56.094,56.2115,48981.0
2019-03-27 11:40:00,67.0,67.08,66.8,66.8,43497.0,56.2283,56.2954,56.0604,56.0604,43497.0
2019-03-27 11:45:00,66.79,67.0,66.79,66.97,15392.0,56.052,56.2283,56.052,56.2031,15392.0
2019-03-27 11:50:00,66.98,67.07,66.89,66.94,18614.0,56.2115,56.287,56.136,56.1779,18614.0
2019-03-27 11:55:00,66.94,67.11,66.91,67.08,10285.0,56.1779,56.3206,56.1527,56.2954,10285.0
2019-03-27 12:00:00,67.08,67.29,67.05,67.29,17350.0,56.2954,56.4716,56.2702,56.4716,17350.0
2019-03-27 12:05:00,67.27,67.4,67.27,67.37,11055.0,56.4549,56.564,56.4549,56.5388,11055.0
2019-03-27 12:10:00,67.37,67.47,67.34,67.43,18141.0,56.5388,56.6227,56.5136,56.5891,18141.0
2019-03-27 12:15:00,67.41,67.57,67.31,67.4,41023.0,56.5724,56.7066,56.4884,56.564,41023.0
2019-03-27 12:20:00,67.43,67.59,67.41,67.47,64935.0,56.5891,56.7234,56.5724,56.6227,64935.0
2019-03-27 12:25:00,67.47,67.55,67.25,67.45,64250.0,56.6227,56.6898,56.4381,56.6059,64250.0
2019-03-27 12:30:00,67.45,67.5,67.41,67.45,11090.0,56.6059,56.6479,56.5724,56.6059,11090.0
2019-03-27 12:35:00,67.45,67.46,67.37,67.4,12174.0,56.6059,56.6143,56.5388,56.564,12174.0
2019-03-27 12:40:00,67.39,67.39,67.31,67.35,9108.0,56.5556,56.5556,56.4884,56.522,9108.0
2019-03-27 12:45:00,67.37,67.39,67.32,67.35,8900.0,56.5388,56.5556,56.4968,56.522,8900.0
2019-03-27 12:50:00,67.35,67.38,67.32,67.34,10035.0,56.522,56.5472,56.4968,56.5136,10035.0
2019-03-27 12:55:00,67.34,67.35,67.28,67.28,7019.0,56.5136,56.522,56.4633,56.4633,7019.0
2019-03-27 13:00:00,67.27,67.3,67.2,67.21,12885.0,56.4549,56.48,56.3961,56.4045,12885.0
2019-03-27 13:05:00,67.23,67.26,67.16,67.18,166580.0,56.4213,56.4465,56.3625,56.3793,166580.0
2019-03-27 13:10:00,67.17,67.45,67.12,67.45,18670.0,56.3709,56.6059,56.329,56.6059,18670.0
2019-03-27 13:15:00,67.44,67.44,67.28,67.31,14929.0,56.5975,56.5975,56.4633,56.4884,14929.0
2019-03-27 13:20:00,67.31,67.34,67.27,67.34,8000.0,56.4884,56.5136,56.4549,56.5136,8000.0
2019-03-27 13:25:00,67.35,67.42,67.35,67.38,15065.0,56.522,56.5807,56.522,56.5472,15065.0
2019-03-27 13:30:00,67.38,67.4,67.31,67.32,11984.0,56.5472,56.564,56.4884,56.4968,11984.0
2019-03-27 13:35:00,67.3,67.3,67.22,67.25,8200.0,56.48,56.48,56.4129,56.4381,8200.0
2019-03-27 13:40:00,67.26,67.41,67.26,67.4,16897.0,56.4465,56.5724,56.4465,56.564,16897.0
2019-03-27 13:45:00,67.42,67.46,67.38,67.38,5707.0,56.5807,56.6143,56.5472,56.5472,5707.0
2019-03-27 13:50:00,67.39,67.42,67.35,67.37,5914.0,56.5556,56.5807,56.522,56.5388,5914.0
2019-03-27 13:55:00,67.38,67.41,67.33,67.34,6965.0,56.5472,56.5724,56.5052,56.5136,6965.0
2019-03-27 14:00:00,67.35,67.43,67.32,67.42,7843.0,56.522,56.5891,56.4968,56.5807,7843.0
2019-03-27 14:05:00,67.43,67.43,67.33,67.37,8500.0,56.5891,56.5891,56.5052,56.5388,8500.0
2019-03-27 14:10:00,67.39,67.6,67.37,67.58,19228.0,56.5556,56.7318,56.5388,56.715,19228.0
2019-03-27 14:15:00,67.6,67.6,67.47,67.47,14210.0,56.7318,56.7318,56.6227,56.6227,14210.0
2019-03-27 14:20:00,67.45,67.47,67.4,67.47,6401.0,56.6059,56.6227,56.564,56.6227,6401.0
2019-03-27 14:25:00,67.46,67.47,67.41,67.47,6920.0,56.6143,56.6227,56.5724,56.6227,6920.0
2019-03-27 14:30:00,67.47,67.51,67.38,67.38,10626.0,56.6227,56.6563,56.5472,56.5472,10626.0
2019-03-27 14:35:00,67.38,67.39,67.19,67.19,13711.0,56.5472,56.5556,56.3877,56.3877,13711.0
2019-03-27 14:40:00,67.19,67.23,67.16,67.18,11588.0,56.3877,56.4213,56.3625,56.3793,11588.0
2019-03-27 14:45:00,67.19,67.23,67.19,67.23,6000.0,56.3877,56.4213,56.3877,56.4213,6000.0
2019-03-27 14:50:00,67.23,67.3,67.22,67.24,10506.0,56.4213,56.48,56.4129,56.4297,10506.0
2019-03-27 14:55:00,67.23,67.28,67.14,67.18,16988.0,56.4213,56.4633,56.3458,56.3793,16988.0
2019-03-27 15:00:00,67.19,67.22,67.1,67.14,8614.0,56.3877,56.4129,56.3122,56.3458,8614.0
2019-03-27 15:05:00,67.14,67.18,67.06,67.09,15987.0,56.3458,56.3793,56.2786,56.3038,15987.0
2019-03-27 15:10:00,67.1,67.15,67.07,67.13,11900.0,56.3122,56.3542,56.287,56.3374,11900.0
2019-03-27 15:15:00,67.13,67.17,67.1,67.17,9688.0,56.3374,56.3709,56.3122,56.3709,9688.0
2019-03-27 15:20:00,67.17,67.33,67.12,67.27,74998.0,56.3709,56.5052,56.329,56.4549,74998.0
2019-03-27 15:25:00,67.28,67.35,67.26,67.34,12005.0,56.4633,56.522,56.4465,56.5136,12005.0
2019-03-27 15:30:00,67.35,67.47,67.34,67.39,19313.0,56.522,56.6227,56.5136,56.5556,19313.0
2019-03-27 15:35:00,67.4,67.43,67.35,67.38,16020.0,56.564,56.5891,56.522,56.5472,16020.0
2019-03-27 15:40:00,67.38,67.4,67.34,67.36,18865.0,56.5472,56.564,56.5136,56.5304,18865.0
2019-03-27 15:45:00,67.37,67.45,67.32,67.33,25831.0,56.5388,56.6059,56.4968,56.5052,25831.0
2019-03-27 15:50:00,67.32,67.33,67.13,67.15,46640.0,56.4968,56.5052,56.3374,56.3542,46640.0
2019-03-27 15:55:00,67.14,67.22,67.04,67.17,155349.0,56.3458,56.4129,56.2618,56.3709,155349.0
2019-03-28 09:30:00,67.34,67.68,67.15,67.2,18505.0,56.5136,56.7989,56.3542,56.3961,18505.0
2019-03-28 09:35:00,67.19,67.77,67.19,67.76,10624.0,56.3877,56.8745,56.3877,56.8661,10624.0
2019-03-28 09:40:00,67.72,67.98,67.63,67.91,25027.0,56.8325,57.0507,56.757,56.992,25027.0
2019-03-28 09:45:00,67.91,67.91,67.62,67.62,17378.0,56.992,56.992,56.7486,56.7486,17378.0
2019-03-28 09:50:00,67.62,67.62,67.47,67.54,22117.0,56.7486,56.7486,56.6227,56.6815,22117.0
2019-03-28 09:55:00,67.56,67.65,67.53,67.59,15706.0,56.6982,56.7738,56.6731,56.7234,15706.0
2019-03-28 10:00:00,67.56,67.93,67.55,67.9,63015.0,56.6982,57.0088,56.6898,56.9836,63015.0
2019-03-28 10:05:00,67.9,67.97,67.86,67.91,44718.0,56.9836,57.0423,56.95,56.992,44718.0
2019-03-28 10:10:00,67.91,67.92,67.65,67.67,61123.0,56.992,57.0004,56.7738,56.7906,61123.0
2019-03-28 10:15:00,67.66,67.7,67.54,67.6,20715.0,56.7822,56.8157,56.6815,56.7318,20715.0
2019-03-28 10:20:00,67.61,67.84,67.57,67.83,19983.0,56.7402,56.9332,56.7066,56.9248,19983.0
2019-03-28 10:25:00,67.81,67.83,67.69,67.71,8946.0,56.908,56.9248,56.8073,56.8241,8946.0
2019-03-28 10:30:00,67.73,67.78,67.68,67.69,22338.0,56.8409,56.8829,56.7989,56.8073,22338.0
2019-03-28 10:35:00,67.67,67.7,67.47,67.47,11300.0,56.7906,56.8157,56.6227,56.6227,11300.0
2019-03-28 10:40:00,67.45,67.52,67.38,67.45,16920.0,56.6059,56.6647,56.5472,56.6059,16920.0
2019-03-28 10:45:00,67.46,67.51,67.35,67.35,16441.0,56.6143,56.6563,56.522,56.522,16441.0
2019-03-28 10:50:00,67.38,67.38,67.11,67.21,23326.0,56.5472,56.5472,56.3206,56.4045,23326.0
2019-03-28 10:55:00,67.22,67.35,67.17,67.18,28100.0,56.4129,56.522,56.3709,56.3793,28100.0
2019-03-28 11:00:00,67.18,67.26,67.06,67.12,17261.0,56.3793,56.4465,56.2786,56.329,17261.0
2019-03-28 11:05:00,67.11,67.17,67.0,67.17,9300.0,56.3206,56.3709,56.2283,56.3709,9300.0
2019-03-28 11:10:00,67.19,67.25,67.15,67.25,9787.0,56.3877,56.4381,56.3542,56.4381,9787.0
2019-03-28 11:15:00,67.27,67.27,67.09,67.09,11415.0,56.4549,56.4549,56.3038,56.3038,11415.0
2019-03-28 11:20:00,67.1,67.16,67.0,67.03,9635.0,56.3122,56.3625,56.2283,56.2534,9635.0
2019-03-28 11:25:00,66.99,67.01,66.9,66.9,17934.0,56.2199,56.2367,56.1443,56.1443,17934.0
2019-03-28 11:30:00,66.93,66.95,66.85,66.92,7100.0,56.1695,56.1863,56.1024,56.1611,7100.0
2019-03-28 11:35:00,66.92,67.07,66.88,67.04,11657.0,56.1611,56.287,56.1276,56.2618,11657.0
2019-03-28 11:40:00,67.06,67.1,67.01,67.1,8512.0,56.2786,56.3122,56.2367,56.3122,8512.0
2019-03-28 11:45:00,67.1,67.26,67.06,67.26,14631.0,56.3122,56.4465,56.2786,56.4465,14631.0
2019-03-28 11:50:00,67.24,67.28,67.1,67.13,7201.0,56.4297,56.4633,56.3122,56.3374,7201.0
2019-03-28 11:55:00,67.16,67.29,67.13,67.29,21627.0,56.3625,56.4716,56.3374,56.4716,21627.0
2019-03-28 12:00:00,67.27,67.34,67.23,67.3,6349.0,56.4549,56.5136,56.4213,56.48,6349.0
2019-03-28 12:05:00,67.3,67.37,67.29,67.36,9995.0,56.48,56.5388,56.4716,56.5304,9995.0
2019-03-28 12:10:00,67.36,67.36,67.21,67.24,13449.0,56.5304,56.5304,56.4045,56.4297,13449.0
2019-03-28 12:15:00,67.21,67.32,67.17,67.3,7700.0,56.4045,56.4968,56.3709,56.48,7700.0
2019-03-28 12:20:00,67.32,67.38,67.32,67.35,5399.0,56.4968,56.5472,56.4968,56.522,5399.0
2019-03-28 12:25:00,67.35,67.38,67.29,67.35,9829.0,56.522,56.5472,56.4716,56.522,9829.0
2019-03-28 12:30:00,67.35,67.38,67.35,67.37,9315.0,56.522,56.5472,56.522,56.5388,9315.0
2019-03-28 12:35:00,67.35,67.42,67.31,67.41,6827.0,56.522,56.5807,56.4884,56.5724,6827.0
2019-03-28 12:40:00,67.4,67.44,67.38,67.43,4875.0,56.564,56.5975,56.5472,56.5891,4875.0
2019-03-28 12:45:00,67.43,67.43,67.38,67.43,4020.0,56.5891,56.5891,56.5472,56.5891,4020.0
2019-03-28 12:50:00,67.44,67.55,67.42,67.51,5947.0,56.5975,56.6898,56.5807,56.6563,5947.0
2019-03-28 12:55:00,67.5,67.54,67.49,67.53,8896.0,56.6479,56.6815,56.6395,56.6731,8896.0
2019-03-28 13:00:00,67.54,67.65,67.53,67.64,7928.0,56.6815,56.7738,56.6731,56.7654,7928.0
2019-03-28 13:05:00,67.64,67.64,67.58,67.59,9169.0,56.7654,56.7654,56.715,56.7234,9169.0
2019-03-28 13:10:00,67.6,67.63,67.55,67.57,9076.0,56.7318,56.757,56.6898,56.7066,9076.0
2019-03-28 13:15:00,67.55,67.63,67.54,67.61,6036.0,56.6898,56.757,56.6815,56.7402,6036.0
2019-03-28 13:20:00,67.61,67.67,67.59,67.59,6396.0,56.7402,56.7906,56.7234,56.7234,6396.0
2019-03-28 13:25:00,67.61,67.66,67.6,67.66,31316.0,56.7402,56.7822,56.7318,56.7822,31316.0
2019-03-28 13:30:00,67.66,67.68,67.58,67.67,22558.0,56.7822,56.7989,56.715,56.7906,22558.0
2019-03-28 13:35:00,67.66,67.66,67.58,67.58,9443.0,56.7822,56.7822,56.715,56.715,9443.0
2019-03-28 13:40:00,67.56,67.56,67.43,67.45,5418.0,56.6982,56.6982,56.5891,56.6059,5418.0
2019-03-28 13:45:00,67.45,67.52,67.44,67.48,6242.0,56.6059,56.6647,56.5975,56.6311,6242.0
2019-03-28 13:50:00,67.48,67.5,67.47,67.5,4374.0,56.6311,56.6479,56.6227,56.6479,4374.0
2019-03-28 13:55:00,67.49,67.51,67.46,67.5,6107.0,56.6395,56.6563,56.6143,56.6479,6107.0
2019-03-28 14:00:00,67.5,67.51,67.44,67.45,8055.0,56.6479,56.6563,56.5975,56.6059,8055.0
2019-03-28 14:05:00,67.44,67.44,67.36,67.38,7171.0,56.5975,56.5975,56.5304,56.5472,7171.0
2019-03-28 14:10:00,67.38,67.43,67.37,67.41,4580.0,56.5472,56.5891,56.5388,56.5724,4580.0
2019-03-28 14:15:00,67.42,67.43,67.39,67.42,7722.0,56.5807,56.5891,56.5556,56.5807,7722.0
2019-03-28 14:20:00,67.42,67.45,67.4,67.42,9040.0,56.5807,56.6059,56.564,56.5807,9040.0
2019-03-28 14:25:00,67.42,67.47,67.4,67.41,76995.0,56.5807,56.6227,56.564,56.5724,76995.0
2019-03-28 14:30:00,67.4,67.48,67.33,67.34,63765.0,56.564,56.6311,56.5052,56.5136,63765.0
2019-03-28 14:35:00,67.32,67.35,67.32,67.32,65835.0,56.4968,56.522,56.4968,56.4968,65835.0
2019-03-28 14:40:00,67.33,67.33,67.2,67.21,11628.0,56.5052,56.5052,56.3961,56.4045,11628.0
2019-03-28 14:45:00,67.2,67.24,67.18,67.2,6164.0,56.3961,56.4297,56.3793,56.3961,6164.0
2019-03-28 14:50:00,67.2,67.24,67.17,67.23,43416.0,56.3961,56.4297,56.3709,56.4213,43416.0
2019-03-28 14:55:00,67.22,67.36,67.22,67.36,14407.0,56.4129,56.5304,56.4129,56.5304,14407.0
2019-03-28 15:00:00,67.37,67.59,67.36,67.56,14686.0,56.5388,56.7234,56.5304,56.6982,14686.0
2019-03-28 15:05:00,67.56,67.56,67.5,67.52,14792.0,56.6982,56.6982,56.6479,56.6647,14792.0
2019-03-28 15:10:00,67.51,67.55,67.49,67.52,8139.0,56.6563,56.6898,56.6395,56.6647,8139.0
2019-03-28 15:15:00,67.51,67.54,67.42,67.42,14858.0,56.6563,56.6815,56.5807,56.5807,14858.0
2019-03-28 15:20:00,67.42,67.44,67.4,67.4,17580.0,56.5807,56.5975,56.564,56.564,17580.0
2019-03-28 15:25:00,67.4,67.46,67.38,67.38,15981.0,56.564,56.6143,56.5472,56.5472,15981.0
2019-03-28 15:30:00,67.39,67.42,67.38,67.41,13215.0,56.5556,56.5807,56.5472,56.5724,13215.0
2019-03-28 15:35:00,67.41,67.57,67.4,67.52,36114.0,56.5724,56.7066,56.564,56.6647,36114.0
2019-03-28 15:40:00,67.5,67.54,67.48,67.51,8606.0,56.6479,56.6815,56.6311,56.6563,8606.0
2019-03-28 15:45:00,67.51,67.55,67.42,67.42,9632.0,56.6563,56.6898,56.5807,56.5807,9632.0
2019-03-28 15:50:00,67.41,67.49,67.4,67.49,19080.0,56.5724,56.6395,56.564,56.6395,19080.0
2019-03-28 15:55:00,67.49,67.51,67.36,67.41,107520.0,56.6395,56.6563,56.5304,56.5724,107520.0
2019-03-29 09:30:00,67.95,68.27,67.95,68.23,57542.0,57.0255,57.2941,57.0255,57.2605,57542.0
2019-03-29 09:35:00,68.22,68.5,68.1,68.44,16238.0,57.2521,57.4871,57.1514,57.4368,16238.0
2019-03-29 09:40:00,68.48,68.54,68.41,68.51,19061.0,57.4703,57.5207,57.4116,57.4955,19061.0
2019-03-29 09:45:00,68.54,68.59,68.44,68.48,18350.0,57.5207,57.5626,57.4368,57.4703,18350.0
2019-03-29 09:50:00,68.46,68.6,68.31,68.6,26560.0,57.4535,57.571,57.3277,57.571,26560.0
2019-03-29 09:55:00,68.6,68.6,68.38,68.47,68256.0,57.571,57.571,57.3864,57.4619,68256.0
2019-03-29 10:00:00,68.47,68.79,68.47,68.72,39015.0,57.4619,57.7305,57.4619,57.6717,39015.0
2019-03-29 10:05:00,68.72,68.76,68.58,68.74,10323.0,57.6717,57.7053,57.5543,57.6885,10323.0
2019-03-29 10:10:00,68.76,68.8,68.68,68.78,13764.0,57.7053,57.7389,57.6382,57.7221,13764.0
2019-03-29 10:15:00,68.76,68.8,68.7,68.74,20711.0,57.7053,57.7389,57.655,57.6885,20711.0
2019-03-29 10:20:00,68.76,68.8,68.59,68.69,12327.0,57.7053,57.7389,57.5626,57.6466,12327.0
2019-03-29 10:25:00,68.71,68.8,68.69,68.74,13884.0,57.6634,57.7389,57.6466,57.6885,13884.0
2019-03-29 10:30:00,68.73,68.73,68.62,68.64,12860.0,57.6801,57.6801,57.5878,57.6046,12860.0
2019-03-29 10:35:00,68.66,68.7,68.58,68.64,10497.0,57.6214,57.655,57.5543,57.6046,10497.0
2019-03-29 10:40:00,68.64,68.68,68.49,68.49,10275.0,57.6046,57.6382,57.4787,57.4787,10275.0
2019-03-29 10:45:00,68.47,68.57,68.46,68.49,12979.0,57.4619,57.5459,57.4535,57.4787,12979.0
2019-03-29 10:50:00,68.48,68.48,68.36,68.38,13269.0,57.4703,57.4703,57.3696,57.3864,13269.0
2019-03-29 10:55:00,68.37,68.44,68.35,68.43,22169.0,57.378,57.4368,57.3612,57.4284,22169.0
2019-03-29 11:00:00,68.43,68.51,68.42,68.48,15388.0,57.4284,57.4955,57.42,57.4703,15388.0
2019-03-29 11:05:00,68.48,68.53,68.39,68.5,12841.0,57.4703,57.5123,57.3948,57.4871,12841.0
2019-03-29 11:10:00,68.51,68.52,68.37,68.37,25501.0,57.4955,57.5039,57.378,57.378,25501.0
2019-03-29 11:15:00,68.37,68.4,68.31,68.32,11261.0,57.378,57.4032,57.3277,57.3361,11261.0
2019-03-29 11:20:00,68.31,68.32,68.26,68.31,8710.0,57.3277,57.3361,57.2857,57.3277,8710.0
2019-03-29 11:25:00,68.31,68.34,68.28,68.33,8051.0,57.3277,57.3528,57.3025,57.3444,8051.0
2019-03-29 11:30:00,68.33,68.4,68.32,68.34,10932.0,57.3444,57.4032,57.3361,57.3528,10932.0
2019-03-29 11:35:00,68.34,68.43,68.32,68.42,11624.0,57.3528,57.4284,57.3361,57.42,11624.0
2019-03-29 11:40:00,68.44,68.51,68.42,68.5,25301.0,57.4368,57.4955,57.42,57.4871,25301.0
2019-03-29 11:45:00,68.51,68.52,68.36,68.38,17560.0,57.4955,57.5039,57.3696,57.3864,17560.0
2019-03-29 11:50:00,68.38,68.39,68.34,68.38,11462.0,57.3864,57.3948,57.3528,57.3864,11462.0
2019-03-29 11:55:00,68.39,68.44,68.38,68.43,6658.0,57.3948,57.4368,57.3864,57.4284,6658.0
2019-03-29 12:00:00,68.43,68.45,68.39,68.43,16598.0,57.4284,57.4452,57.3948,57.4284,16598.0
2019-03-29 12:05:00,68.43,68.44,68.36,68.42,14710.0,57.4284,57.4368,57.3696,57.42,14710.0
2019-03-29 12:10:00,68.43,68.49,68.43,68.46,22399.0,57.4284,57.4787,57.4284,57.4535,22399.0
2019-03-29 12:15:00,68.46,68.47,68.42,68.46,10452.0,57.4535,57.4619,57.42,57.4535,10452.0
2019-03-29 12:20:00,68.47,68.58,68.47,68.57,9034.0,57.4619,57.5543,57.4619,57.5459,9034.0
2019-03-29 12:25:00,68.56,68.56,68.5,68.53,10376.0,57.5375,57.5375,57.4871,57.5123,10376.0
2019-03-29 12:30:00,68.53,68.63,68.52,68.63,12036.0,57.5123,57.5962,57.5039,57.5962,12036.0
2019-03-29 12:35:00,68.63,68.75,68.6,68.74,10552.0,57.5962,57.6969,57.571,57.6885,10552.0
2019-03-29 12:40:00,68.75,68.77,68.72,68.73,15965.0,57.6969,57.7137,57.6717,57.6801,15965.0
2019-03-29 12:45:00,68.73,68.8,68.73,68.8,20486.0,57.6801,57.7389,57.6801,57.7389,20486.0
2019-03-29 12:50:00,68.81,68.86,68.77,68.81,67599.0,57.7473,57.7892,57.7137,57.7473,67599.0
2019-03-29 12:55:00,68.81,68.94,68.77,68.94,16589.0,57.7473,57.8564,57.7137,57.8564,16589.0
2019-03-29 13:00:00,68.94,68.99,68.92,68.94,21065.0,57.8564,57.8983,57.8396,57.8564,21065.0
2019-03-29 13:05:00,68.95,68.95,68.81,68.82,15285.0,57.8648,57.8648,57.7473,57.7557,15285.0
2019-03-29 13:10:00,68.82,68.87,68.8,68.84,16230.0,57.7557,57.7976,57.7389,57.7725,16230.0
2019-03-29 13:15:00,68.83,68.87,68.81,68.85,19452.0,57.7641,57.7976,57.7473,57.7808,19452.0
2019-03-29 13:20:00,68.85,68.94,68.79,68.94,26998.0,57.7808,57.8564,57.7305,57.8564,26998.0
2019-03-29 13:25:00,68.94,68.94,68.87,68.89,18975.0,57.8564,57.8564,57.7976,57.8144,18975.0
2019-03-29 13:30:00,68.91,69.05,68.89,69.04,31088.0,57.8312,57.9487,57.8144,57.9403,31088.0
2019-03-29 13:35:00,69.04,69.07,68.93,68.97,15721.0,57.9403,57.9655,57.848,57.8816,15721.0
2019-03-29 13:40:00,68.96,69.11,68.96,69.1,17021.0,57.8732,57.999,57.8732,57.9907,17021.0
2019-03-29 13:45:00,69.1,69.1,69.02,69.04,17315.0,57.9907,57.9907,57.9235,57.9403,17315.0
2019-03-29 13:50:00,69.03,69.08,69.02,69.06,23194.0,57.9319,57.9739,57.9235,57.9571,23194.0
2019-03-29 13:55:00,69.05,69.09,69.02,69.08,16176.0,57.9487,57.9823,57.9235,57.9739,16176.0
2019-03-29 14:00:00,69.09,69.17,69.07,69.16,18446.0,57.9823,58.0494,57.9655,58.041,18446.0
2019-03-29 14:05:00,69.16,69.28,69.16,69.24,18326.0,58.041,58.1417,58.041,58.1081,18326.0
2019-03-29 14:10:00,69.24,69.31,69.2,69.29,40480.0,58.1081,58.1669,58.0746,58.1501,40480.0
2019-03-29 14:15:00,69.31,69.38,69.31,69.34,25357.0,58.1669,58.2256,58.1669,58.1921,25357.0
2019-03-29 14:20:00,69.34,69.35,69.19,69.21,18739.0,58.1921,58.2005,58.0662,58.083,18739.0
2019-03-29 14:25:00,69.21,69.24,69.16,69.16,15277.0,58.083,58.1081,58.041,58.041,15277.0
2019-03-29 14:30:00,69.16,69.16,69.09,69.09,8384.0,58.041,58.041,57.9823,57.9823,8384.0
2019-03-29 14:35:00,69.11,69.15,69.09,69.13,8383.0,57.999,58.0326,57.9823,58.0158,8383.0
2019-03-29 14:40:00,69.13,69.14,69.04,69.07,20972.0,58.0158,58.0242,57.9403,57.9655,20972.0
2019-03-29 14:45:00,69.06,69.14,69.04,69.14,11973.0,57.9571,58.0242,57.9403,58.0242,11973.0
2019-03-29 14:50:00,69.13,69.24,69.1,69.23,14670.0,58.0158,58.1081,57.9907,58.0998,14670.0
2019-03-29 14:55:00,69.22,69.24,69.18,69.2,12146.0,58.0914,58.1081,58.0578,58.0746,12146.0
2019-03-29 15:00:00,69.2,69.37,69.2,69.3,90223.0,58.0746,58.2172,58.0746,58.1585,90223.0
2019-03-29 15:05:00,69.27,69.27,69.17,69.21,79569.0,58.1333,58.1333,58.0494,58.083,79569.0
2019-03-29 15:10:00,69.21,69.23,69.14,69.15,16979.0,58.083,58.0998,58.0242,58.0326,16979.0
2019-03-29 15:15:00,69.15,69.21,69.12,69.16,15092.0,58.0326,58.083,58.0074,58.041,15092.0
2019-03-29 15:20:00,69.15,69.17,69.1,69.1,12262.0,58.0326,58.0494,57.9907,57.9907,12262.0
2019-03-29 15:25:00,69.1,69.2,69.07,69.16,23254.0,57.9907,58.0746,57.9655,58.041,23254.0
2019-03-29 15:30:00,69.16,69.23,69.08,69.23,27857.0,58.041,58.0998,57.9739,58.0998,27857.0
2019-03-29 15:35:00,69.23,69.33,69.22,69.33,25632.0,58.0998,58.1837,58.0914,58.1837,25632.0
2019-03-29 15:40:00,69.33,69.36,69.25,69.33,28867.0,58.1837,58.2089,58.1165,58.1837,28867.0
2019-03-29 15:45:00,69.34,69.35,69.25,69.3,42441.0,58.1921,58.2005,58.1165,58.1585,42441.0
2019-03-29 15:50:00,69.3,69.38,69.29,69.36,138796.0,58.1585,58.2256,58.1501,58.2089,138796.0
2019-03-29 15:55:00,69.36,69.43,69.26,69.34,164432.0,58.2089,58.2676,58.1249,58.1921,164432.0
2019-04-01 09:30:00,69.96,70.23,69.74,70.12,78207.0,58.7124,58.939,58.5278,58.8467,78207.0
2019-04-01 09:35:00,70.15,70.31,70.0,70.07,113127.0,58.8718,59.0061,58.746,58.8047,113127.0
2019-04-01 09:40:00,70.06,70.12,69.93,69.97,38111.0,58.7963,58.8467,58.6872,58.7208,38111.0
2019-04-01 09:45:00,69.93,69.99,69.68,69.84,52256.0,58.6872,58.7376,58.4774,58.6117,52256.0
2019-04-01 09:50:00,69.84,70.02,69.82,69.9,33513.0,58.6117,58.7627,58.5949,58.662,33513.0
2019-04-01 09:55:00,69.91,70.03,69.8,69.9,12384.0,58.6704,58.7711,58.5781,58.662,12384.0
2019-04-01 10:00:00,69.93,70.03,69.87,69.92,16788.0,58.6872,58.7711,58.6369,58.6788,16788.0
2019-04-01 10:05:00,69.92,69.96,69.58,69.58,49348.0,58.6788,58.7124,58.3935,58.3935,49348.0
2019-04-01 10:10:00,69.55,69.67,69.5,69.59,11353.0,58.3683,58.469,58.3263,58.4019,11353.0
2019-04-01 10:15:00,69.58,69.7,69.57,69.7,34003.0,58.3935,58.4942,58.3851,58.4942,34003.0
2019-04-01 10:20:00,69.71,69.77,69.69,69.74,10935.0,58.5026,58.5529,58.4858,58.5278,10935.0
2019-04-01 10:25:00,69.73,69.76,69.7,69.7,9079.0,58.5194,58.5445,58.4942,58.4942,9079.0
2019-04-01 10:30:00,69.71,69.77,69.54,69.54,12079.0,58.5026,58.5529,58.3599,58.3599,12079.0
2019-04-01 10:35:00,69.53,69.69,69.53,69.69,19637.0,58.3515,58.4858,58.3515,58.4858,19637.0
2019-04-01 10:40:00,69.69,69.78,69.68,69.72,11068.0,58.4858,58.5613,58.4774,58.511,11068.0
2019-04-01 10:45:00,69.72,69.78,69.68,69.76,19982.0,58.511,58.5613,58.4774,58.5445,19982.0
2019-04-01 10:50:00,69.74,69.8,69.69,69.78,4812.0,58.5278,58.5781,58.4858,58.5613,4812.0
2019-04-01 10:55:00,69.8,69.89,69.8,69.89,6497.0,58.5781,58.6536,58.5781,58.6536,6497.0
2019-04-01 11:00:00,69.9,70.03,69.86,69.97,9423.0,58.662,58.7711,58.6285,58.7208,9423.0
2019-04-01 11:05:00,69.97,70.14,69.97,70.06,9737.0,58.7208,58.8634,58.7208,58.7963,9737.0
2019-04-01 11:10:00,70.08,70.1,69.99,70.03,28792.0,58.8131,58.8299,58.7376,58.7711,28792.0
2019-04-01 11:15:00,70.03,70.07,69.98,70.02,8081.0,58.7711,58.8047,58.7292,58.7627,8081.0
2019-04-01 11:20:00,69.99,70.06,69.98,70.0,21911.0,58.7376,58.7963,58.7292,58.746,21911.0
2019-04-01 11:25:00,70.0,70.13,69.99,70.06,14202.0,58.746,58.8551,58.7376,58.7963,14202.0
2019-04-01 11:30:00,70.06,70.1,70.01,70.01,12109.0,58.7963,58.8299,58.7543,58.7543,12109.0
2019-04-01 11:35:00,70.02,70.12,70.01,70.03,7574.0,58.7627,58.8467,58.7543,58.7711,7574.0
2019-04-01 11:40:00,70.05,70.09,70.01,70.03,4917.0,58.7879,58.8215,58.7543,58.7711,4917.0
2019-04-01 11:45:00,70.04,70.17,70.04,70.17,3100.0,58.7795,58.8886,58.7795,58.8886,3100.0
2019-04-01 11:50:00,70.17,70.17,70.09,70.09,8834.0,58.8886,58.8886,58.8215,58.8215,8834.0
2019-04-01 11:55:00,70.08,70.09,70.0,70.03,11624.0,58.8131,58.8215,58.746,58.7711,11624.0
2019-04-01 12:00:00,70.03,70.1,70.0,70.0,15466.0,58.7711,58.8299,58.746,58.746,15466.0
2019-04-01 12:05:00,70.01,70.03,69.88,69.9,13717.0,58.7543,58.7711,58.6452,58.662,13717.0
2019-04-01 12:10:00,69.9,70.0,69.9,69.95,11011.0,58.662,58.746,58.662,58.704,11011.0
2019-04-01 12:15:00,69.94,70.03,69.94,70.03,9072.0,58.6956,58.7711,58.6956,58.7711,9072.0
2019-04-01 12:20:00,70.04,70.06,70.01,70.01,8298.0,58.7795,58.7963,58.7543,58.7543,8298.0
2019-04-01 12:25:00,70.0,70.0,69.91,69.94,4926.0,58.746,58.746,58.6704,58.6956,4926.0
2019-04-01 12:30:00,69.94,70.03,69.89,69.93,11321.0,58.6956,58.7711,58.6536,58.6872,11321.0
2019-04-01 12:35:00,69.94,69.95,69.9,69.92,7443.0,58.6956,58.704,58.662,58.6788,7443.0
2019-04-01 12:40:00,69.91,69.98,69.9,69.97,8935.0,58.6704,58.7292,58.662,58.7208,8935.0
2019-04-01 12:45:00,69.98,70.03,69.98,70.01,7442.0,58.7292,58.7711,58.7292,58.7543,7442.0
2019-04-01 12:50:00,70.0,70.12,70.0,70.1,7400.0,58.746,58.8467,58.746,58.8299,7400.0
2019-04-01 12:55:00,70.1,70.26,70.1,70.26,9427.0,58.8299,58.9642,58.8299,58.9642,9427.0
2019-04-01 13:00:00,70.25,70.34,70.23,70.26,9698.0,58.9558,59.0313,58.939,58.9642,9698.0
2019-04-01 13:05:00,70.25,70.3,70.2,70.3,15572.0,58.9558,58.9977,58.9138,58.9977,15572.0
2019-04-01 13:10:00,70.29,70.33,70.29,70.29,12638.0,58.9893,59.0229,58.9893,58.9893,12638.0
2019-04-01 13:15:00,70.27,70.31,70.22,70.22,10184.0,58.9725,59.0061,58.9306,58.9306,10184.0
2019-04-01 13:20:00,70.22,70.28,70.21,70.28,10482.0,58.9306,58.9809,58.9222,58.9809,10482.0
2019-04-01 13:25:00,70.29,70.33,70.24,70.33,18639.0,58.9893,59.0229,58.9474,59.0229,18639.0
2019-04-01 13:30:00,70.35,70.46,70.32,70.43,12270.0,59.0397,59.132,59.0145,59.1068,12270.0
2019-04-01 13:35:00,70.41,70.46,70.39,70.4,14870.0,59.09,59.132,59.0733,59.0816,14870.0
2019-04-01 13:40:00,70.4,70.44,70.39,70.4,13014.0,59.0816,59.1152,59.0733,59.0816,13014.0
2019-04-01 13:45:00,70.41,70.48,70.4,70.42,10784.0,59.09,59.1488,59.0816,59.0984,10784.0
2019-04-01 13:50:00,70.42,70.49,70.41,70.48,9733.0,59.0984,59.1572,59.09,59.1488,9733.0
2019-04-01 13:55:00,70.48,70.5,70.41,70.44,20724.0,59.1488,59.1656,59.09,59.1152,20724.0
2019-04-01 14:00:00,70.44,70.48,70.41,70.42,13542.0,59.1152,59.1488,59.09,59.0984,13542.0
2019-04-01 14:05:00,70.41,70.42,70.34,70.35,19851.0,59.09,59.0984,59.0313,59.0397,19851.0
2019-04-01 14:10:00,70.34,70.37,70.32,70.35,21106.0,59.0313,59.0565,59.0145,59.0397,21106.0
2019-04-01 14:15:00,70.36,70.36,70.32,70.35,14700.0,59.0481,59.0481,59.0145,59.0397,14700.0
2019-04-01 14:20:00,70.35,70.5,70.35,70.48,15578.0,59.0397,59.1656,59.0397,59.1488,15578.0
2019-04-01 14:25:00,70.48,70.5,70.45,70.45,15238.0,59.1488,59.1656,59.1236,59.1236,15238.0
2019-04-01 14:30:00,70.46,70.59,70.46,70.53,16149.0,59.132,59.2411,59.132,59.1907,16149.0
2019-04-01 14:35:00,70.51,70.51,70.37,70.37,19613.0,59.174,59.174,59.0565,59.0565,19613.0
2019-04-01 14:40:00,70.38,70.38,70.22,70.23,18230.0,59.0649,59.0649,58.9306,58.939,18230.0
2019-04-01 14:45:00,70.23,70.3,70.19,70.26,11337.0,58.939,58.9977,58.9054,58.9642,11337.0
2019-04-01 14:50:00,70.25,70.3,70.25,70.3,6955.0,58.9558,58.9977,58.9558,58.9977,6955.0
2019-04-01 14:55:00,70.32,70.42,70.32,70.39,8587.0,59.0145,59.0984,59.0145,59.0733,8587.0
2019-04-01 15:00:00,70.39,70.41,70.34,70.34,8693.0,59.0733,59.09,59.0313,59.0313,8693.0
2019-04-01 15:05:00,70.34,70.35,70.23,70.24,9540.0,59.0313,59.0397,58.939,58.9474,9540.0
2019-04-01 15:10:00,70.24,70.32,70.2,70.31,11331.0,58.9474,59.0145,58.9138,59.0061,11331.0
2019-04-01 15:15:00,70.31,70.38,70.3,70.37,11040.0,59.0061,59.0649,58.9977,59.0565,11040.0
2019-04-01 15:20:00,70.38,70.41,70.34,70.41,9563.0,59.0649,59.09,59.0313,59.09,9563.0
2019-04-01 15:25:00,70.41,70.43,70.4,70.42,7577.0,59.09,59.1068,59.0816,59.0984,7577.0
2019-04-01 15:30:00,70.42,70.45,70.37,70.4,14051.0,59.0984,59.1236,59.0565,59.0816,14051.0
2019-04-01 15:35:00,70.4,70.45,70.36,70.42,18861.0,59.0816,59.1236,59.0481,59.0984,18861.0
2019-04-01 15:40:00,70.42,70.43,70.38,70.43,14751.0,59.0984,59.1068,59.0649,59.1068,14751.0
2019-04-01 15:45:00,70.42,70.48,70.38,70.46,25287.0,59.0984,59.1488,59.0649,59.132,25287.0
2019-04-01 15:50:00,70.45,70.49,70.42,70.47,32796.0,59.1236,59.1572,59.0984,59.1404,32796.0
2019-04-01 15:55:00,70.48,70.5,70.38,70.38,93215.0,59.1488,59.1656,59.0649,59.0649,93215.0
2019-04-02 09:30:00,70.22,70.47,70.12,70.28,46784.0,58.9306,59.1404,58.8467,58.9809,46784.0
2019-04-02 09:35:00,70.29,70.34,70.13,70.13,8902.0,58.9893,59.0313,58.8551,58.8551,8902.0
2019-04-02 09:40:00,70.09,70.18,70.04,70.12,11382.0,58.8215,58.897,58.7795,58.8467,11382.0
2019-04-02 09:45:00,70.17,70.2,69.79,69.8,38294.0,58.8886,58.9138,58.5697,58.5781,38294.0
2019-04-02 09:50:00,69.81,70.0,69.7,69.98,39591.0,58.5865,58.746,58.4942,58.7292,39591.0
2019-04-02 09:55:00,69.97,70.07,69.84,69.91,71593.0,58.7208,58.8047,58.6117,58.6704,71593.0
2019-04-02 10:00:00,69.91,70.0,69.82,70.0,26612.0,58.6704,58.746,58.5949,58.746,26612.0
2019-04-02 10:05:00,69.99,70.21,69.97,70.2,40021.0,58.7376,58.9222,58.7208,58.9138,40021.0
2019-04-02 10:10:00,70.19,70.31,70.11,70.26,21967.0,58.9054,59.0061,58.8383,58.9642,21967.0
2019-04-02 10:15:00,70.26,70.39,70.23,70.36,20947.0,58.9642,59.0733,58.939,59.0481,20947.0
2019-04-02 10:20:00,70.34,70.41,70.29,70.36,16990.0,59.0313,59.09,58.9893,59.0481,16990.0
2019-04-02 10:25:00,70.37,70.45,70.35,70.45,14256.0,59.0565,59.1236,59.0397,59.1236,14256.0
2019-04-02 10:30:00,70.46,70.55,70.43,70.47,17356.0,59.132,59.2075,59.1068,59.1404,17356.0
2019-04-02 10:35:00,70.46,70.47,70.39,70.4,15194.0,59.132,59.1404,59.0733,59.0816,15194.0
2019-04-02 10:40:00,70.4,70.52,70.4,70.49,16443.0,59.0816,59.1824,59.0816,59.1572,16443.0
2019-04-02 10:45:00,70.49,70.49,70.38,70.42,17745.0,59.1572,59.1572,59.0649,59.0984,17745.0
2019-04-02 10:50:00,70.41,70.53,70.4,70.51,15696.0,59.09,59.1907,59.0816,59.174,15696.0
2019-04-02 10:55:00,70.51,70.51,70.39,70.4,10218.0,59.174,59.174,59.0733,59.0816,10218.0
2019-04-02 11:00:00,70.41,70.41,70.27,70.33,33862.0,59.09,59.09,58.9725,59.0229,33862.0
2019-04-02 11:05:00,70.32,70.49,70.32,70.36,30745.0,59.0145,59.1572,59.0145,59.0481,30745.0
2019-04-02 11:10:00,70.39,70.49,70.35,70.48,48232.0,59.0733,59.1572,59.0397,59.1488,48232.0
2019-04-02 11:15:00,70.46,70.53,70.43,70.53,9080.0,59.132,59.1907,59.1068,59.1907,9080.0
2019-04-02 11:20:00,70.53,70.59,70.51,70.55,12850.0,59.1907,59.2411,59.174,59.2075,12850.0
2019-04-02 11:25:00,70.56,70.57,70.53,70.54,8800.0,59.2159,59.2243,59.1907,59.1991,8800.0
2019-04-02 11:30:00,70.53,70.58,70.48,70.51,10811.0,59.1907,59.2327,59.1488,59.174,10811.0
2019-04-02 11:35:00,70.51,70.61,70.48,70.49,13547.0,59.174,59.2579,59.1488,59.1572,13547.0
2019-04-02 11:40:00,70.51,70.54,70.46,70.49,13701.0,59.174,59.1991,59.132,59.1572,13701.0
2019-04-02 11:45:00,70.49,70.59,70.48,70.56,13559.0,59.1572,59.2411,59.1488,59.2159,13559.0
2019-04-02 11:50:00,70.56,70.57,70.48,70.54,14122.0,59.2159,59.2243,59.1488,59.1991,14122.0
2019-04-02 11:55:00,70.56,70.59,70.55,70.57,9600.0,59.2159,59.2411,59.2075,59.2243,9600.0
2019-04-02 12:00:00,70.57,70.67,70.54,70.67,13117.0,59.2243,59.3082,59.1991,59.3082,13117.0
2019-04-02 12:05:00,70.68,70.68,70.54,70.54,8451.0,59.3166,59.3166,59.1991,59.1991,8451.0
2019-04-02 12:10:00,70.54,70.58,70.49,70.53,6234.0,59.1991,59.2327,59.1572,59.1907,6234.0
2019-04-02 12:15:00,70.53,70.54,70.46,70.51,14943.0,59.1907,59.1991,59.132,59.174,14943.0
2019-04-02 12:20:00,70.51,70.54,70.46,70.49,14750.0,59.174,59.1991,59.132,59.1572,14750.0
2019-04-02 12:25:00,70.5,70.52,70.41,70.45,38101.0,59.1656,59.1824,59.09,59.1236,38101.0
2019-04-02 12:30:00,70.44,70.65,70.44,70.64,5561.0,59.1152,59.2915,59.1152,59.2831,5561.0
2019-04-02 12:35:00,70.62,70.63,70.56,70.57,11502.0,59.2663,59.2747,59.2159,59.2243,11502.0
2019-04-02 12:40:00,70.57,70.58,70.52,70.52,9983.0,59.2243,59.2327,59.1824,59.1824,9983.0
2019-04-02 12:45:00,70.52,70.58,70.49,70.57,9219.0,59.1824,59.2327,59.1572,59.2243,9219.0
2019-04-02 12:50:00,70.58,70.6,70.55,70.57,9202.0,59.2327,59.2495,59.2075,59.2243,9202.0
2019-04-02 12:55:00,70.56,70.59,70.48,70.58,51925.0,59.2159,59.2411,59.1488,59.2327,51925.0
2019-04-02 13:00:00,70.58,70.6,70.53,70.58,9848.0,59.2327,59.2495,59.1907,59.2327,9848.0
2019-04-02 13:05:00,70.58,70.68,70.56,70.66,8714.0,59.2327,59.3166,59.2159,59.2998,8714.0
2019-04-02 13:10:00,70.65,70.66,70.58,70.6,8230.0,59.2915,59.2998,59.2327,59.2495,8230.0
2019-04-02 13:15:00,70.6,70.63,70.59,70.59,10612.0,59.2495,59.2747,59.2411,59.2411,10612.0
2019-04-02 13:20:00,70.59,70.64,70.58,70.64,12962.0,59.2411,59.2831,59.2327,59.2831,12962.0
2019-04-02 13:25:00,70.63,70.64,70.57,70.59,9936.0,59.2747,59.2831,59.2243,59.2411,9936.0
2019-04-02 13:30:00,70.59,70.61,70.56,70.61,7278.0,59.2411,59.2579,59.2159,59.2579,7278.0
2019-04-02 13:35:00,70.61,70.68,70.6,70.65,9644.0,59.2579,59.3166,59.2495,59.2915,9644.0
2019-04-02 13:40:00,70.65,70.68,70.62,70.64,7137.0,59.2915,59.3166,59.2663,59.2831,7137.0
2019-04-02 13:45:00,70.64,70.64,70.58,70.62,8451.0,59.2831,59.2831,59.2327,59.2663,8451.0
2019-04-02 13:50:00,70.63,70.63,70.57,70.59,10500.0,59.2747,59.2747,59.2243,59.2411,10500.0
2019-04-02 13:55:00,70.59,70.61,70.58,70.59,7568.0,59.2411,59.2579,59.2327,59.2411,7568.0
2019-04-02 14:00:00,70.59,70.61,70.57,70.61,8000.0,59.2411,59.2579,59.2243,59.2579,8000.0
2019-04-02 14:05:00,70.6,70.61,70.55,70.56,5728.0,59.2495,59.2579,59.2075,59.2159,5728.0
2019-04-02 14:10:00,70.55,70.57,70.52,70.55,12672.0,59.2075,59.2243,59.1824,59.2075,12672.0
2019-04-02 14:15:00,70.54,70.66,70.54,70.66,8223.0,59.1991,59.2998,59.1991,59.2998,8223.0
2019-04-02 14:20:00,70.66,70.69,70.63,70.69,8334.0,59.2998,59.325,59.2747,59.325,8334.0
2019-04-02 14:25:00,70.69,70.69,70.65,70.67,9995.0,59.325,59.325,59.2915,59.3082,9995.0
2019-04-02 14:30:00,70.66,70.69,70.63,70.66,10419.0,59.2998,59.325,59.2747,59.2998,10419.0
2019-04-02 14:35:00,70.66,70.67,70.63,70.66,6902.0,59.2998,59.3082,59.2747,59.2998,6902.0
2019-04-02 14:40:00,70.65,70.66,70.63,70.65,6713.0,59.2915,59.2998,59.2747,59.2915,6713.0
2019-04-02 14:45:00,70.65,70.7,70.64,70.68,15840.0,59.2915,59.3334,59.2831,59.3166,15840.0
2019-04-02 14:50:00,70.68,70.68,70.64,70.67,9562.0,59.3166,59.3166,59.2831,59.3082,9562.0
2019-04-02 14:55:00,70.67,70.72,70.67,70.69,14603.0,59.3082,59.3502,59.3082,59.325,14603.0
2019-04-02 15:00:00,70.7,70.73,70.69,70.7,9522.0,59.3334,59.3586,59.325,59.3334,9522.0
2019-04-02 15:05:00,70.7,70.72,70.68,70.7,11900.0,59.3334,59.3502,59.3166,59.3334,11900.0
2019-04-02 15:10:00,70.7,70.71,70.66,70.68,15935.0,59.3334,59.3418,59.2998,59.3166,15935.0
2019-04-02 15:15:00,70.67,70.72,70.67,70.7,14041.0,59.3082,59.3502,59.3082,59.3334,14041.0
2019-04-02 15:20:00,70.71,70.75,70.69,70.75,20969.0,59.3418,59.3754,59.325,59.3754,20969.0
2019-04-02 15:25:00,70.75,70.78,70.74,70.77,23203.0,59.3754,59.4006,59.367,59.3922,23203.0
2019-04-02 15:30:00,70.78,70.86,70.77,70.83,34379.0,59.4006,59.4677,59.3922,59.4425,34379.0
2019-04-02 15:35:00,70.83,70.84,70.82,70.84,31331.0,59.4425,59.4509,59.4341,59.4509,31331.0
2019-04-02 15:40:00,70.84,70.91,70.82,70.9,33154.0,59.4509,59.5097,59.4341,59.5013,33154.0
2019-04-02 15:45:00,70.9,70.91,70.86,70.9,45650.0,59.5013,59.5097,59.4677,59.5013,45650.0
2019-04-02 15:50:00,70.91,70.93,70.88,70.88,53821.0,59.5097,59.5264,59.4845,59.4845,53821.0
2019-04-02 15:55:00,70.88,70.88,70.74,70.75,117327.0,59.4845,59.4845,59.367,59.3754,117327.0
2019-04-03 09:30:00,70.96,71.44,70.93,71.42,48256.0,59.5516,59.9544,59.5264,59.9377,48256.0
2019-04-03 09:35:00,71.43,71.6,71.32,71.42,25493.0,59.9461,60.0887,59.8537,59.9377,25493.0
2019-04-03 09:40:00,71.42,71.56,71.35,71.42,45093.0,59.9377,60.0552,59.8789,59.9377,45093.0
2019-04-03 09:45:00,71.42,71.51,71.28,71.31,24449.0,59.9377,60.0132,59.8202,59.8453,24449.0
2019-04-03 09:50:00,71.32,71.55,71.31,71.5,39099.0,59.8537,60.0468,59.8453,60.0048,39099.0
2019-04-03 09:55:00,71.5,71.51,71.3,71.31,18635.0,60.0048,60.0132,59.837,59.8453,18635.0
2019-04-03 10:00:00,71.3,71.32,71.13,71.2,36090.0,59.837,59.8537,59.6943,59.753,36090.0
2019-04-03 10:05:00,71.19,71.3,71.14,71.26,32272.0,59.7446,59.837,59.7027,59.8034,32272.0
2019-04-03 10:10:00,71.26,71.4,71.26,71.36,15488.0,59.8034,59.9209,59.8034,59.8873,15488.0
2019-04-03 10:15:00,71.35,71.44,71.3,71.4,15183.0,59.8789,59.9544,59.837,59.9209,15183.0
2019-04-03 10:20:00,71.41,71.53,71.41,71.51,21396.0,59.9293,60.03,59.9293,60.0132,21396.0
2019-04-03 10:25:00,71.51,71.67,71.51,71.64,25947.0,60.0132,60.1475,60.0132,60.1223,25947.0
2019-04-03 10:30:00,71.66,71.86,71.64,71.84,17135.0,60.1391,60.3069,60.1223,60.2901,17135.0
2019-04-03 10:35:00,71.83,72.02,71.81,72.01,35684.0,60.2817,60.4412,60.265,60.4328,35684.0
2019-04-03 10:40:00,72.02,72.04,71.86,71.86,16969.0,60.4412,60.458,60.3069,60.3069,16969.0
2019-04-03 10:45:00,71.85,71.98,71.84,71.87,28449.0,60.2985,60.4076,60.2901,60.3153,28449.0
2019-04-03 10:50:00,71.86,71.91,71.79,71.91,21493.0,60.3069,60.3489,60.2482,60.3489,21493.0
2019-04-03 10:55:00,71.93,71.98,71.91,71.94,11912.0,60.3657,60.4076,60.3489,60.3741,11912.0
2019-04-03 11:00:00,71.94,72.09,71.93,72.06,16280.0,60.3741,60.4999,60.3657,60.4748,16280.0
2019-04-03 11:05:00,72.07,72.09,72.03,72.06,13671.0,60.4832,60.4999,60.4496,60.4748,13671.0
2019-04-03 11:10:00,72.07,72.08,72.04,72.06,11000.0,60.4832,60.4916,60.458,60.4748,11000.0
2019-04-03 11:15:00,72.07,72.07,72.0,72.05,13091.0,60.4832,60.4832,60.4244,60.4664,13091.0
2019-04-03 11:20:00,72.04,72.09,71.98,72.02,16877.0,60.458,60.4999,60.4076,60.4412,16877.0
2019-04-03 11:25:00,72.02,72.14,72.01,72.12,25549.0,60.4412,60.5419,60.4328,60.5251,25549.0
2019-04-03 11:30:00,72.11,72.22,72.11,72.21,13188.0,60.5167,60.609,60.5167,60.6006,13188.0
2019-04-03 11:35:00,72.22,72.23,72.06,72.11,35835.0,60.609,60.6174,60.4748,60.5167,35835.0
2019-04-03 11:40:00,72.12,72.18,72.1,72.13,16957.0,60.5251,60.5755,60.5083,60.5335,16957.0
2019-04-03 11:45:00,72.14,72.2,72.14,72.17,13945.0,60.5419,60.5923,60.5419,60.5671,13945.0
2019-04-03 11:50:00,72.16,72.35,72.16,72.3,28615.0,60.5587,60.7181,60.5587,60.6762,28615.0
2019-04-03 11:55:00,72.31,72.31,72.18,72.22,17572.0,60.6846,60.6846,60.5755,60.609,17572.0
2019-04-03 12:00:00,72.2,72.37,72.2,72.32,38888.0,60.5923,60.7349,60.5923,60.693,38888.0
2019-04-03 12:05:00,72.33,72.5,72.32,72.48,56954.0,60.7014,60.844,60.693,60.8272,56954.0
2019-04-03 12:10:00,72.49,72.5,72.4,72.43,25915.0,60.8356,60.844,60.7601,60.7853,25915.0
2019-04-03 12:15:00,72.43,72.54,72.43,72.52,17265.0,60.7853,60.8776,60.7853,60.8608,17265.0
2019-04-03 12:20:00,72.51,72.56,72.45,72.46,18995.0,60.8524,60.8944,60.8021,60.8105,18995.0
2019-04-03 12:25:00,72.45,72.48,72.4,72.42,17729.0,60.8021,60.8272,60.7601,60.7769,17729.0
2019-04-03 12:30:00,72.42,72.49,72.41,72.44,29063.0,60.7769,60.8356,60.7685,60.7937,29063.0
2019-04-03 12:35:00,72.43,72.43,72.16,72.31,79086.0,60.7853,60.7853,60.5587,60.6846,79086.0
2019-04-03 12:40:00,72.3,72.39,72.29,72.39,13722.0,60.6762,60.7517,60.6678,60.7517,13722.0
2019-04-03 12:45:00,72.39,72.43,72.32,72.43,16887.0,60.7517,60.7853,60.693,60.7853,16887.0
2019-04-03 12:50:00,72.41,72.41,72.3,72.31,15335.0,60.7685,60.7685,60.6762,60.6846,15335.0
2019-04-03 12:55:00,72.3,72.42,72.28,72.39,16683.0,60.6762,60.7769,60.6594,60.7517,16683.0
2019-04-03 13:00:00,72.39,72.5,72.33,72.47,18867.0,60.7517,60.844,60.7014,60.8188,18867.0
2019-04-03 13:05:00,72.47,72.51,72.4,72.45,22259.0,60.8188,60.8524,60.7601,60.8021,22259.0
2019-04-03 13:10:00,72.46,72.5,72.27,72.28,67138.0,60.8105,60.844,60.651,60.6594,67138.0
2019-04-03 13:15:00,72.27,72.39,72.25,72.38,22852.0,60.651,60.7517,60.6342,60.7433,22852.0
2019-04-03 13:20:00,72.37,72.41,72.33,72.4,34077.0,60.7349,60.7685,60.7014,60.7601,34077.0
2019-04-03 13:25:00,72.41,72.5,72.37,72.39,31484.0,60.7685,60.844,60.7349,60.7517,31484.0
2019-04-03 13:30:00,72.39,72.46,72.34,72.41,16135.0,60.7517,60.8105,60.7097,60.7685,16135.0
2019-04-03 13:35:00,72.41,72.5,72.4,72.43,36599.0,60.7685,60.844,60.7601,60.7853,36599.0
2019-04-03 13:40:00,72.44,72.57,72.42,72.56,45752.0,60.7937,60.9028,60.7769,60.8944,45752.0
2019-04-03 13:45:00,72.56,72.57,72.45,72.48,36890.0,60.8944,60.9028,60.8021,60.8272,36890.0
2019-04-03 13:50:00,72.48,72.5,72.25,72.32,89855.0,60.8272,60.844,60.6342,60.693,89855.0
2019-04-03 13:55:00,72.32,72.33,72.04,72.12,175628.0,60.693,60.7014,60.458,60.5251,175628.0
2019-04-03 14:00:00,72.12,72.18,72.0,72.0,71228.0,60.5251,60.5755,60.4244,60.4244,71228.0
2019-04-03 14:05:00,72.01,72.11,71.97,72.07,22888.0,60.4328,60.5167,60.3992,60.4832,22888.0
2019-04-03 14:10:00,72.05,72.17,72.05,72.05,9661.0,60.4664,60.5671,60.4664,60.4664,9661.0
2019-04-03 14:15:00,72.05,72.14,72.04,72.14,21177.0,60.4664,60.5419,60.458,60.5419,21177.0
2019-04-03 14:20:00,72.14,72.31,72.14,72.31,15730.0,60.5419,60.6846,60.5419,60.6846,15730.0
2019-04-03 14:25:00,72.31,72.46,72.31,72.41,17853.0,60.6846,60.8105,60.6846,60.7685,17853.0
2019-04-03 14:30:00,72.41,72.44,72.28,72.39,84751.0,60.7685,60.7937,60.6594,60.7517,84751.0
2019-04-03 14:35:00,72.39,72.43,72.24,72.26,41232.0,60.7517,60.7853,60.6258,60.6426,41232.0
2019-04-03 14:40:00,72.26,72.28,72.16,72.18,12845.0,60.6426,60.6594,60.5587,60.5755,12845.0
2019-04-03 14:45:00,72.19,72.38,72.15,72.35,81392.0,60.5839,60.7433,60.5503,60.7181,81392.0
2019-04-03 14:50:00,72.34,72.4,72.29,72.37,50728.0,60.7097,60.7601,60.6678,60.7349,50728.0
2019-04-03 14:55:00,72.37,72.43,72.28,72.4,53190.0,60.7349,60.7853,60.6594,60.7601,53190.0
2019-04-03 15:00:00,72.39,72.44,72.35,72.38,67596.0,60.7517,60.7937,60.7181,60.7433,67596.0
2019-04-03 15:05:00,72.37,72.38,72.22,72.29,58066.0,60.7349,60.7433,60.609,60.6678,58066.0
2019-04-03 15:10:00,72.28,72.3,72.14,72.16,53328.0,60.6594,60.6762,60.5419,60.5587,53328.0
2019-04-03 15:15:00,72.16,72.17,72.07,72.09,24711.0,60.5587,60.5671,60.4832,60.4999,24711.0
2019-04-03 15:20:00,72.09,72.21,72.07,72.17,70884.0,60.4999,60.6006,60.4832,60.5671,70884.0
2019-04-03 15:25:00,72.17,72.43,72.13,72.33,68395.0,60.5671,60.7853,60.5335,60.7014,68395.0
2019-04-03 15:30:00,72.32,72.32,72.15,72.23,72125.0,60.693,60.693,60.5503,60.6174,72125.0
2019-04-03 15:35:00,72.23,72.39,72.21,72.37,66722.0,60.6174,60.7517,60.6006,60.7349,66722.0
2019-04-03 15:40:00,72.38,72.5,72.36,72.48,72850.0,60.7433,60.844,60.7265,60.8272,72850.0
2019-04-03 15:45:00,72.47,72.54,72.4,72.5,88578.0,60.8188,60.8776,60.7601,60.844,88578.0
2019-04-03 15:50:00,72.5,72.52,72.45,72.48,79747.0,60.844,60.8608,60.8021,60.8272,79747.0
2019-04-03 15:55:00,72.48,72.5,72.35,72.42,207319.0,60.8272,60.844,60.7181,60.7769,207319.0
2019-04-04 09:30:00,72.06,72.22,71.99,72.0,74766.0,60.8131,60.9482,60.7541,60.7625,74766.0
2019-04-04 09:35:00,72.03,72.04,71.67,71.73,33145.0,60.7878,60.7963,60.484,60.5346,33145.0
2019-04-04 09:40:00,71.71,71.96,71.71,71.93,53230.0,60.5178,60.7287,60.5178,60.7034,53230.0
2019-04-04 09:45:00,71.93,71.98,71.82,71.87,17108.0,60.7034,60.7456,60.6106,60.6528,17108.0
2019-04-04 09:50:00,71.9,71.96,71.85,71.9,9431.0,60.6781,60.7287,60.6359,60.6781,9431.0
2019-04-04 09:55:00,71.91,71.95,71.81,71.89,17850.0,60.6865,60.7203,60.6022,60.6697,17850.0
2019-04-04 10:00:00,71.9,71.92,71.78,71.78,9731.0,60.6781,60.695,60.5768,60.5768,9731.0
2019-04-04 10:05:00,71.77,71.82,71.71,71.78,52208.0,60.5684,60.6106,60.5178,60.5768,52208.0
2019-04-04 10:10:00,71.78,71.82,71.67,71.67,71658.0,60.5768,60.6106,60.484,60.484,71658.0
2019-04-04 10:15:00,71.67,71.68,71.49,71.51,12727.0,60.484,60.4924,60.3321,60.349,12727.0
2019-04-04 10:20:00,71.52,71.52,71.45,71.51,14060.0,60.3574,60.3574,60.2983,60.349,14060.0
2019-04-04 10:25:00,71.52,71.62,71.36,71.37,39148.0,60.3574,60.4418,60.2224,60.2308,39148.0
2019-04-04 10:30:00,71.37,71.37,70.96,71.03,16855.0,60.2308,60.2308,59.8848,59.9439,16855.0
2019-04-04 10:35:00,71.05,71.25,71.03,71.19,8500.0,59.9608,60.1296,59.9439,60.0789,8500.0
2019-04-04 10:40:00,71.19,71.31,71.19,71.28,12840.0,60.0789,60.1802,60.0789,60.1549,12840.0
2019-04-04 10:45:00,71.29,71.36,71.22,71.33,18732.0,60.1633,60.2224,60.1042,60.1971,18732.0
2019-04-04 10:50:00,71.34,71.46,71.32,71.42,28162.0,60.2055,60.3068,60.1886,60.273,28162.0
2019-04-04 10:55:00,71.42,71.43,71.27,71.29,20719.0,60.273,60.2815,60.1464,60.1633,20719.0
2019-04-04 11:00:00,71.29,71.31,71.18,71.27,25884.0,60.1633,60.1802,60.0705,60.1464,25884.0
2019-04-04 11:05:00,71.27,71.41,71.23,71.39,11663.0,60.1464,60.2646,60.1127,60.2477,11663.0
2019-04-04 11:10:00,71.41,71.41,71.2,71.2,12615.0,60.2646,60.2646,60.0874,60.0874,12615.0
2019-04-04 11:15:00,71.19,71.21,71.01,71.03,7700.0,60.0789,60.0958,59.927,59.9439,7700.0
2019-04-04 11:20:00,71.01,71.16,70.97,71.14,12253.0,59.927,60.0536,59.8933,60.0367,12253.0
2019-04-04 11:25:00,71.17,71.18,71.04,71.07,10704.0,60.062,60.0705,59.9523,59.9776,10704.0
2019-04-04 11:30:00,71.08,71.36,71.05,71.36,29605.0,59.9861,60.2224,59.9608,60.2224,29605.0
2019-04-04 11:35:00,71.36,71.51,71.36,71.44,12200.0,60.2224,60.349,60.2224,60.2899,12200.0
2019-04-04 11:40:00,71.42,71.44,71.36,71.36,13000.0,60.273,60.2899,60.2224,60.2224,13000.0
2019-04-04 11:45:00,71.36,71.45,71.36,71.4,25120.0,60.2224,60.2983,60.2224,60.2561,25120.0
2019-04-04 11:50:00,71.38,71.4,71.14,71.14,50064.0,60.2393,60.2561,60.0367,60.0367,50064.0
2019-04-04 11:55:00,71.12,71.2,71.09,71.11,13089.0,60.0198,60.0874,59.9945,60.0114,13089.0
2019-04-04 12:00:00,71.1,71.15,71.07,71.14,9649.0,60.003,60.0452,59.9776,60.0367,9649.0
2019-04-04 12:05:00,71.14,71.24,71.13,71.13,29778.0,60.0367,60.1211,60.0283,60.0283,29778.0
2019-04-04 12:10:00,71.13,71.27,71.13,71.25,6000.0,60.0283,60.1464,60.0283,60.1296,6000.0
2019-04-04 12:15:00,71.25,71.25,71.09,71.14,16705.0,60.1296,60.1296,59.9945,60.0367,16705.0
2019-04-04 12:20:00,71.15,71.3,71.14,71.26,20396.0,60.0452,60.1718,60.0367,60.138,20396.0
2019-04-04 12:25:00,71.26,71.39,71.16,71.2,53637.0,60.138,60.2477,60.0536,60.0874,53637.0
2019-04-04 12:30:00,71.16,71.23,71.12,71.17,12136.0,60.0536,60.1127,60.0198,60.062,12136.0
2019-04-04 12:35:00,71.18,71.22,71.13,71.13,8548.0,60.0705,60.1042,60.0283,60.0283,8548.0
2019-04-04 12:40:00,71.13,71.2,71.03,71.07,6134.0,60.0283,60.0874,59.9439,59.9776,6134.0
2019-04-04 12:45:00,71.06,71.07,70.95,71.07,9340.0,59.9692,59.9776,59.8764,59.9776,9340.0
2019-04-04 12:50:00,71.07,71.11,71.06,71.08,4500.0,59.9776,60.0114,59.9692,59.9861,4500.0
2019-04-04 12:55:00,71.08,71.18,71.04,71.16,7624.0,59.9861,60.0705,59.9523,60.0536,7624.0
2019-04-04 13:00:00,71.18,71.23,71.1,71.15,6953.0,60.0705,60.1127,60.003,60.0452,6953.0
2019-04-04 13:05:00,71.16,71.24,71.16,71.19,4952.0,60.0536,60.1211,60.0536,60.0789,4952.0
2019-04-04 13:10:00,71.19,71.29,71.19,71.26,6595.0,60.0789,60.1633,60.0789,60.138,6595.0
2019-04-04 13:15:00,71.26,71.31,71.22,71.31,5118.0,60.138,60.1802,60.1042,60.1802,5118.0
2019-04-04 13:20:00,71.28,71.33,71.27,71.27,7496.0,60.1549,60.1971,60.1464,60.1464,7496.0
2019-04-04 13:25:00,71.27,71.28,71.14,71.14,6790.0,60.1464,60.1549,60.0367,60.0367,6790.0
2019-04-04 13:30:00,71.11,71.18,71.08,71.08,10180.0,60.0114,60.0705,59.9861,59.9861,10180.0
2019-04-04 13:35:00,71.09,71.09,70.98,71.01,11426.0,59.9945,59.9945,59.9017,59.927,11426.0
2019-04-04 13:40:00,71.02,71.05,70.93,70.97,7154.0,59.9355,59.9608,59.8595,59.8933,7154.0
2019-04-04 13:45:00,70.96,71.05,70.95,71.05,7604.0,59.8848,59.9608,59.8764,59.9608,7604.0
2019-04-04 13:50:00,71.04,71.12,71.04,71.11,8625.0,59.9523,60.0198,59.9523,60.0114,8625.0
2019-04-04 13:55:00,71.1,71.1,71.03,71.05,7300.0,60.003,60.003,59.9439,59.9608,7300.0
2019-04-04 14:00:00,71.02,71.06,71.0,71.06,7181.0,59.9355,59.9692,59.9186,59.9692,7181.0
2019-04-04 14:05:00,71.06,71.09,71.03,71.08,5700.0,59.9692,59.9945,59.9439,59.9861,5700.0
2019-04-04 14:10:00,71.09,71.24,71.07,71.24,7191.0,59.9945,60.1211,59.9776,60.1211,7191.0
2019-04-04 14:15:00,71.21,71.26,71.19,71.25,9015.0,60.0958,60.138,60.0789,60.1296,9015.0
2019-04-04 14:20:00,71.25,71.31,71.25,71.28,6600.0,60.1296,60.1802,60.1296,60.1549,6600.0
2019-04-04 14:25:00,71.27,71.3,71.23,71.3,9270.0,60.1464,60.1718,60.1127,60.1718,9270.0
2019-04-04 14:30:00,71.3,71.34,71.28,71.31,11065.0,60.1718,60.2055,60.1549,60.1802,11065.0
2019-04-04 14:35:00,71.33,71.38,71.32,71.36,6300.0,60.1971,60.2393,60.1886,60.2224,6300.0
2019-04-04 14:40:00,71.37,71.39,71.29,71.33,13257.0,60.2308,60.2477,60.1633,60.1971,13257.0
2019-04-04 14:45:00,71.34,71.37,71.34,71.35,9415.0,60.2055,60.2308,60.2055,60.2139,9415.0
2019-04-04 14:50:00,71.35,71.44,71.33,71.43,13407.0,60.2139,60.2899,60.1971,60.2815,13407.0
2019-04-04 14:55:00,71.43,71.57,71.43,71.57,8552.0,60.2815,60.3996,60.2815,60.3996,8552.0
2019-04-04 15:00:00,71.56,71.57,71.45,71.47,15706.0,60.3912,60.3996,60.2983,60.3152,15706.0
2019-04-04 15:05:00,71.47,71.52,71.4,71.44,15851.0,60.3152,60.3574,60.2561,60.2899,15851.0
2019-04-04 15:10:00,71.44,71.51,71.43,71.48,11304.0,60.2899,60.349,60.2815,60.3237,11304.0
2019-04-04 15:15:00,71.5,71.5,71.44,71.44,39113.0,60.3405,60.3405,60.2899,60.2899,39113.0
2019-04-04 15:20:00,71.44,71.47,71.32,71.33,22105.0,60.2899,60.3152,60.1886,60.1971,22105.0
2019-04-04 15:25:00,71.33,71.4,71.31,71.36,26968.0,60.1971,60.2561,60.1802,60.2224,26968.0
2019-04-04 15:30:00,71.36,71.49,71.36,71.48,41170.0,60.2224,60.3321,60.2224,60.3237,41170.0
2019-04-04 15:35:00,71.49,71.56,71.49,71.56,22992.0,60.3321,60.3912,60.3321,60.3912,22992.0
2019-04-04 15:40:00,71.55,71.56,71.43,71.45,30479.0,60.3827,60.3912,60.2815,60.2983,30479.0
2019-04-04 15:45:00,71.45,71.46,71.41,71.46,44057.0,60.2983,60.3068,60.2646,60.3068,44057.0
2019-04-04 15:50:00,71.45,71.49,71.44,71.49,44091.0,60.2983,60.3321,60.2899,60.3321,44091.0
2019-04-04 15:55:00,71.48,71.64,71.29,71.5,298698.0,60.3237,60.4587,60.1633,60.3405,298698.0
2019-04-05 09:30:00,71.58,71.93,71.58,71.93,30155.0,60.4081,60.7034,60.4081,60.7034,30155.0
2019-04-05 09:35:00,71.94,72.4,71.94,72.21,23892.0,60.7119,61.1001,60.7119,60.9397,23892.0
2019-04-05 09:40:00,72.25,72.27,71.67,71.95,31085.0,60.9735,60.9904,60.484,60.7203,31085.0
2019-04-05 09:45:00,71.9,72.05,71.78,71.78,9896.0,60.6781,60.8047,60.5768,60.5768,9896.0
2019-04-05 09:50:00,71.79,71.91,71.6,71.91,10167.0,60.5853,60.6865,60.4249,60.6865,10167.0
2019-04-05 09:55:00,71.94,72.0,71.92,71.97,9833.0,60.7119,60.7625,60.695,60.7372,9833.0
2019-04-05 10:00:00,71.97,72.22,71.97,72.17,8990.0,60.7372,60.9482,60.7372,60.906,8990.0
2019-04-05 10:05:00,72.2,72.3,72.19,72.24,9801.0,60.9313,61.0157,60.9228,60.965,9801.0
2019-04-05 10:10:00,72.24,72.24,72.15,72.17,10911.0,60.965,60.965,60.8891,60.906,10911.0
2019-04-05 10:15:00,72.18,72.2,72.09,72.13,13204.0,60.9144,60.9313,60.8385,60.8722,13204.0
2019-04-05 10:20:00,72.11,72.26,72.11,72.26,13035.0,60.8553,60.9819,60.8553,60.9819,13035.0
2019-04-05 10:25:00,72.25,72.28,72.1,72.16,8502.0,60.9735,60.9988,60.8469,60.8975,8502.0
2019-04-05 10:30:00,72.16,72.28,72.16,72.24,7001.0,60.8975,60.9988,60.8975,60.965,7001.0
2019-04-05 10:35:00,72.24,72.31,72.18,72.21,8468.0,60.965,61.0241,60.9144,60.9397,8468.0
2019-04-05 10:40:00,72.23,72.26,72.07,72.08,10222.0,60.9566,60.9819,60.8216,60.83,10222.0
2019-04-05 10:45:00,72.1,72.17,72.09,72.11,21501.0,60.8469,60.906,60.8385,60.8553,21501.0
2019-04-05 10:50:00,72.11,72.23,72.09,72.18,10295.0,60.8553,60.9566,60.8385,60.9144,10295.0
2019-04-05 10:55:00,72.19,72.24,72.16,72.18,12473.0,60.9228,60.965,60.8975,60.9144,12473.0
2019-04-05 11:00:00,72.18,72.2,72.03,72.12,10680.0,60.9144,60.9313,60.7878,60.8638,10680.0
2019-04-05 11:05:00,72.12,72.19,72.12,72.15,8893.0,60.8638,60.9228,60.8638,60.8891,8893.0
2019-04-05 11:10:00,72.17,72.26,72.17,72.21,8964.0,60.906,60.9819,60.906,60.9397,8964.0
2019-04-05 11:15:00,72.21,72.22,71.95,71.96,16207.0,60.9397,60.9482,60.7203,60.7287,16207.0
2019-04-05 11:20:00,71.97,72.07,71.96,72.01,14736.0,60.7372,60.8216,60.7287,60.7709,14736.0
2019-04-05 11:25:00,72.0,72.02,71.9,71.99,17101.0,60.7625,60.7794,60.6781,60.7541,17101.0
2019-04-05 11:30:00,71.98,72.01,71.9,71.95,11900.0,60.7456,60.7709,60.6781,60.7203,11900.0
2019-04-05 11:35:00,71.92,71.97,71.9,71.96,5950.0,60.695,60.7372,60.6781,60.7287,5950.0
2019-04-05 11:40:00,71.98,72.01,71.91,71.98,9000.0,60.7456,60.7709,60.6865,60.7456,9000.0
2019-04-05 11:45:00,72.01,72.04,71.92,71.96,10138.0,60.7709,60.7963,60.695,60.7287,10138.0
2019-04-05 11:50:00,71.96,72.08,71.92,72.05,9500.0,60.7287,60.83,60.695,60.8047,9500.0
2019-04-05 11:55:00,72.05,72.1,72.04,72.05,9506.0,60.8047,60.8469,60.7963,60.8047,9506.0
2019-04-05 12:00:00,72.04,72.06,72.01,72.05,9982.0,60.7963,60.8131,60.7709,60.8047,9982.0
2019-04-05 12:05:00,72.04,72.06,71.97,72.0,16753.0,60.7963,60.8131,60.7372,60.7625,16753.0
2019-04-05 12:10:00,72.01,72.03,71.94,71.96,12203.0,60.7709,60.7878,60.7119,60.7287,12203.0
2019-04-05 12:15:00,71.97,71.99,71.92,71.98,18621.0,60.7372,60.7541,60.695,60.7456,18621.0
2019-04-05 12:20:00,71.99,72.0,71.95,71.97,8608.0,60.7541,60.7625,60.7203,60.7372,8608.0
2019-04-05 12:25:00,71.97,72.07,71.95,72.05,43108.0,60.7372,60.8216,60.7203,60.8047,43108.0
2019-04-05 12:30:00,72.02,72.03,71.91,71.92,14295.0,60.7794,60.7878,60.6865,60.695,14295.0
2019-04-05 12:35:00,71.92,71.92,71.84,71.87,9100.0,60.695,60.695,60.6275,60.6528,9100.0
2019-04-05 12:40:00,71.87,71.99,71.86,71.98,9400.0,60.6528,60.7541,60.6443,60.7456,9400.0
2019-04-05 12:45:00,71.98,71.98,71.92,71.93,5037.0,60.7456,60.7456,60.695,60.7034,5037.0
2019-04-05 12:50:00,71.93,71.99,71.92,71.99,44367.0,60.7034,60.7541,60.695,60.7541,44367.0
2019-04-05 12:55:00,71.99,72.06,71.95,72.06,15066.0,60.7541,60.8131,60.7203,60.8131,15066.0
2019-04-05 13:00:00,72.05,72.12,72.05,72.11,7607.0,60.8047,60.8638,60.8047,60.8553,7607.0
2019-04-05 13:05:00,72.12,72.16,72.07,72.15,8588.0,60.8638,60.8975,60.8216,60.8891,8588.0
2019-04-05 13:10:00,72.16,72.26,72.15,72.19,27345.0,60.8975,60.9819,60.8891,60.9228,27345.0
2019-04-05 13:15:00,72.19,72.2,72.13,72.14,4458.0,60.9228,60.9313,60.8722,60.8806,4458.0
2019-04-05 13:20:00,72.13,72.17,72.11,72.17,5450.0,60.8722,60.906,60.8553,60.906,5450.0
2019-04-05 13:25:00,72.17,72.27,72.15,72.25,17505.0,60.906,60.9904,60.8891,60.9735,17505.0
2019-04-05 13:30:00,72.26,72.26,72.16,72.16,5795.0,60.9819,60.9819,60.8975,60.8975,5795.0
2019-04-05 13:35:00,72.16,72.18,72.12,72.16,6738.0,60.8975,60.9144,60.8638,60.8975,6738.0
2019-04-05 13:40:00,72.14,72.15,72.09,72.12,9815.0,60.8806,60.8891,60.8385,60.8638,9815.0
2019-04-05 13:45:00,72.11,72.11,72.04,72.08,5299.0,60.8553,60.8553,60.7963,60.83,5299.0
2019-04-05 13:50:00,72.08,72.12,72.04,72.09,9058.0,60.83,60.8638,60.7963,60.8385,9058.0
2019-04-05 13:55:00,72.09,72.16,72.09,72.15,6599.0,60.8385,60.8975,60.8385,60.8891,6599.0
2019-04-05 14:00:00,72.14,72.18,72.14,72.18,6900.0,60.8806,60.9144,60.8806,60.9144,6900.0
2019-04-05 14:05:00,72.17,72.17,72.15,72.17,4326.0,60.906,60.906,60.8891,60.906,4326.0
2019-04-05 14:10:00,72.16,72.17,72.1,72.13,7749.0,60.8975,60.906,60.8469,60.8722,7749.0
2019-04-05 14:15:00,72.13,72.14,72.06,72.07,6901.0,60.8722,60.8806,60.8131,60.8216,6901.0
2019-04-05 14:20:00,72.08,72.1,72.03,72.07,9386.0,60.83,60.8469,60.7878,60.8216,9386.0
2019-04-05 14:25:00,72.07,72.1,72.03,72.09,9636.0,60.8216,60.8469,60.7878,60.8385,9636.0
2019-04-05 14:30:00,72.08,72.12,72.06,72.09,8503.0,60.83,60.8638,60.8131,60.8385,8503.0
2019-04-05 14:35:00,72.09,72.11,72.06,72.11,9421.0,60.8385,60.8553,60.8131,60.8553,9421.0
2019-04-05 14:40:00,72.1,72.12,72.07,72.08,7884.0,60.8469,60.8638,60.8216,60.83,7884.0
2019-04-05 14:45:00,72.08,72.09,72.03,72.09,10557.0,60.83,60.8385,60.7878,60.8385,10557.0
2019-04-05 14:50:00,72.08,72.1,72.04,72.09,7535.0,60.83,60.8469,60.7963,60.8385,7535.0
2019-04-05 14:55:00,72.09,72.15,72.09,72.12,9406.0,60.8385,60.8891,60.8385,60.8638,9406.0
2019-04-05 15:00:00,72.12,72.17,72.11,72.14,10194.0,60.8638,60.906,60.8553,60.8806,10194.0
2019-04-05 15:05:00,72.14,72.14,72.07,72.08,10230.0,60.8806,60.8806,60.8216,60.83,10230.0
2019-04-05 15:10:00,72.07,72.09,72.04,72.09,7892.0,60.8216,60.8385,60.7963,60.8385,7892.0
2019-04-05 15:15:00,72.1,72.12,72.07,72.12,8300.0,60.8469,60.8638,60.8216,60.8638,8300.0
2019-04-05 15:20:00,72.12,72.2,72.11,72.17,10396.0,60.8638,60.9313,60.8553,60.906,10396.0
2019-04-05 15:25:00,72.17,72.26,72.17,72.25,15678.0,60.906,60.9819,60.906,60.9735,15678.0
2019-04-05 15:30:00,72.25,72.27,72.19,72.21,16927.0,60.9735,60.9904,60.9228,60.9397,16927.0
2019-04-05 15:35:00,72.21,72.27,72.21,72.26,18427.0,60.9397,60.9904,60.9397,60.9819,18427.0
2019-04-05 15:40:00,72.27,72.29,72.24,72.25,28301.0,60.9904,61.0072,60.965,60.9735,28301.0
2019-04-05 15:45:00,72.24,72.26,72.22,72.23,19446.0,60.965,60.9819,60.9482,60.9566,19446.0
2019-04-05 15:50:00,72.22,72.26,72.18,72.24,43717.0,60.9482,60.9819,60.9144,60.965,43717.0
2019-04-05 15:55:00,72.25,72.26,71.99,72.16,122521.0,60.9735,60.9819,60.7541,60.8975,122521.0
2019-04-08 09:30:00,72.09,72.24,72.05,72.05,37423.0,60.8385,60.965,60.8047,60.8047,37423.0
2019-04-08 09:35:00,72.07,72.23,71.91,72.08,17150.0,60.8216,60.9566,60.6865,60.83,17150.0
2019-04-08 09:40:00,72.12,72.19,71.92,72.09,28640.0,60.8638,60.9228,60.695,60.8385,28640.0
2019-04-08 09:45:00,72.03,72.15,72.01,72.03,13609.0,60.7878,60.8891,60.7709,60.7878,13609.0
2019-04-08 09:50:00,72.0,72.01,71.82,71.92,20262.0,60.7625,60.7709,60.6106,60.695,20262.0
2019-04-08 09:55:00,71.94,72.07,71.88,72.05,21075.0,60.7119,60.8216,60.6612,60.8047,21075.0
2019-04-08 10:00:00,72.03,72.06,71.91,71.98,14696.0,60.7878,60.8131,60.6865,60.7456,14696.0
2019-04-08 10:05:00,71.97,72.0,71.9,71.93,12589.0,60.7372,60.7625,60.6781,60.7034,12589.0
2019-04-08 10:10:00,71.94,72.1,71.9,72.09,14059.0,60.7119,60.8469,60.6781,60.8385,14059.0
2019-04-08 10:15:00,72.11,72.16,71.98,72.0,15671.0,60.8553,60.8975,60.7456,60.7625,15671.0
2019-04-08 10:20:00,71.99,72.01,71.86,71.86,13038.0,60.7541,60.7709,60.6443,60.6443,13038.0
2019-04-08 10:25:00,71.87,71.88,71.77,71.82,12003.0,60.6528,60.6612,60.5684,60.6106,12003.0
2019-04-08 10:30:00,71.82,72.01,71.82,71.99,12487.0,60.6106,60.7709,60.6106,60.7541,12487.0
2019-04-08 10:35:00,72.0,72.11,72.0,72.02,11201.0,60.7625,60.8553,60.7625,60.7794,11201.0
2019-04-08 10:40:00,72.01,72.06,71.94,72.01,13472.0,60.7709,60.8131,60.7119,60.7709,13472.0
2019-04-08 10:45:00,71.99,72.15,71.95,72.15,11401.0,60.7541,60.8891,60.7203,60.8891,11401.0
2019-04-08 10:50:00,72.13,72.28,72.08,72.23,12691.0,60.8722,60.9988,60.83,60.9566,12691.0
2019-04-08 10:55:00,72.23,72.25,72.17,72.25,8073.0,60.9566,60.9735,60.906,60.9735,8073.0
2019-04-08 11:00:00,72.25,72.38,72.23,72.36,10901.0,60.9735,61.0832,60.9566,61.0663,10901.0
2019-04-08 11:05:00,72.36,72.46,72.36,72.43,7800.0,61.0663,61.1507,61.0663,61.1254,7800.0
2019-04-08 11:10:00,72.43,72.44,72.35,72.38,9397.0,61.1254,61.1338,61.0579,61.0832,9397.0
2019-04-08 11:15:00,72.39,72.45,72.38,72.4,11986.0,61.0916,61.1423,61.0832,61.1001,11986.0
2019-04-08 11:20:00,72.4,72.43,72.3,72.41,8408.0,61.1001,61.1254,61.0157,61.1085,8408.0
2019-04-08 11:25:00,72.41,72.51,72.41,72.48,11960.0,61.1085,61.1929,61.1085,61.1676,11960.0
2019-04-08 11:30:00,72.49,72.58,72.49,72.53,13001.0,61.176,61.252,61.176,61.2098,13001.0
2019-04-08 11:35:00,72.56,72.59,72.5,72.52,10342.0,61.2351,61.2604,61.1845,61.2013,10342.0
2019-04-08 11:40:00,72.56,72.59,72.47,72.49,10859.0,61.2351,61.2604,61.1591,61.176,10859.0
2019-04-08 11:45:00,72.5,72.52,72.36,72.43,9637.0,61.1845,61.2013,61.0663,61.1254,9637.0
2019-04-08 11:50:00,72.43,72.46,72.37,72.41,8909.0,61.1254,61.1507,61.0747,61.1085,8909.0
2019-04-08 11:55:00,72.41,72.41,72.35,72.38,10041.0,61.1085,61.1085,61.0579,61.0832,10041.0
2019-04-08 12:00:00,72.4,72.43,72.16,72.21,10574.0,61.1001,61.1254,60.8975,60.9397,10574.0
2019-04-08 12:05:00,72.21,72.24,72.15,72.18,15568.0,60.9397,60.965,60.8891,60.9144,15568.0
2019-04-08 12:10:00,72.2,72.28,72.19,72.27,7448.0,60.9313,60.9988,60.9228,60.9904,7448.0
2019-04-08 12:15:00,72.26,72.29,72.24,72.28,8223.0,60.9819,61.0072,60.965,60.9988,8223.0
2019-04-08 12:20:00,72.27,72.29,72.25,72.28,9886.0,60.9904,61.0072,60.9735,60.9988,9886.0
2019-04-08 12:25:00,72.27,72.34,72.27,72.32,5417.0,60.9904,61.0494,60.9904,61.0326,5417.0
2019-04-08 12:30:00,72.32,72.37,72.28,72.31,9532.0,61.0326,61.0747,60.9988,61.0241,9532.0
2019-04-08 12:35:00,72.29,72.37,72.28,72.35,6272.0,61.0072,61.0747,60.9988,61.0579,6272.0
2019-04-08 12:40:00,72.36,72.39,72.31,72.34,6920.0,61.0663,61.0916,61.0241,61.0494,6920.0
2019-04-08 12:45:00,72.35,72.36,72.24,72.25,8972.0,61.0579,61.0663,60.965,60.9735,8972.0
2019-04-08 12:50:00,72.25,72.3,72.21,72.28,8446.0,60.9735,61.0157,60.9397,60.9988,8446.0
2019-04-08 12:55:00,72.3,72.37,72.3,72.36,5177.0,61.0157,61.0747,61.0157,61.0663,5177.0
2019-04-08 13:00:00,72.36,72.41,72.31,72.31,5556.0,61.0663,61.1085,61.0241,61.0241,5556.0
2019-04-08 13:05:00,72.32,72.32,72.28,72.28,6481.0,61.0326,61.0326,60.9988,60.9988,6481.0
2019-04-08 13:10:00,72.27,72.32,72.26,72.28,5882.0,60.9904,61.0326,60.9819,60.9988,5882.0
2019-04-08 13:15:00,72.28,72.35,72.27,72.3,9405.0,60.9988,61.0579,60.9904,61.0157,9405.0
2019-04-08 13:20:00,72.3,72.33,72.27,72.31,9683.0,61.0157,61.041,60.9904,61.0241,9683.0
2019-04-08 13:25:00,72.31,72.42,72.3,72.42,9678.0,61.0241,61.1169,61.0157,61.1169,9678.0
2019-04-08 13:30:00,72.42,72.42,72.36,72.41,7269.0,61.1169,61.1169,61.0663,61.1085,7269.0
2019-04-08 13:35:00,72.43,72.46,72.4,72.43,5300.0,61.1254,61.1507,61.1001,61.1254,5300.0
2019-04-08 13:40:00,72.42,72.43,72.38,72.38,5572.0,61.1169,61.1254,61.0832,61.0832,5572.0
2019-04-08 13:45:00,72.38,72.39,72.33,72.34,5076.0,61.0832,61.0916,61.041,61.0494,5076.0
2019-04-08 13:50:00,72.34,72.36,72.32,72.33,17142.0,61.0494,61.0663,61.0326,61.041,17142.0
2019-04-08 13:55:00,72.33,72.44,72.32,72.44,9920.0,61.041,61.1338,61.0326,61.1338,9920.0
2019-04-08 14:00:00,72.44,72.52,72.44,72.5,11298.0,61.1338,61.2013,61.1338,61.1845,11298.0
2019-04-08 14:05:00,72.51,72.61,72.49,72.6,8788.0,61.1929,61.2773,61.176,61.2689,8788.0
2019-04-08 14:10:00,72.59,72.59,72.54,72.59,6042.0,61.2604,61.2604,61.2182,61.2604,6042.0
2019-04-08 14:15:00,72.59,72.66,72.59,72.6,7594.0,61.2604,61.3195,61.2604,61.2689,7594.0
2019-04-08 14:20:00,72.6,72.62,72.57,72.59,8816.0,61.2689,61.2857,61.2435,61.2604,8816.0
2019-04-08 14:25:00,72.58,72.7,72.55,72.64,43236.0,61.252,61.3532,61.2267,61.3026,43236.0
2019-04-08 14:30:00,72.66,72.68,72.57,72.57,15320.0,61.3195,61.3364,61.2435,61.2435,15320.0
2019-04-08 14:35:00,72.56,72.67,72.54,72.58,32507.0,61.2351,61.3279,61.2182,61.252,32507.0
2019-04-08 14:40:00,72.59,72.69,72.57,72.69,43229.0,61.2604,61.3448,61.2435,61.3448,43229.0
2019-04-08 14:45:00,72.68,72.72,72.65,72.66,29725.0,61.3364,61.3701,61.311,61.3195,29725.0
2019-04-08 14:50:00,72.66,72.71,72.64,72.67,10353.0,61.3195,61.3617,61.3026,61.3279,10353.0
2019-04-08 14:55:00,72.67,72.71,72.66,72.69,22546.0,61.3279,61.3617,61.3195,61.3448,22546.0
2019-04-08 15:00:00,72.7,72.73,72.68,72.73,7159.0,61.3532,61.3786,61.3364,61.3786,7159.0
2019-04-08 15:05:00,72.73,72.83,72.73,72.82,27368.0,61.3786,61.463,61.3786,61.4545,27368.0
2019-04-08 15:10:00,72.83,72.83,72.76,72.78,16656.0,61.463,61.463,61.4039,61.4208,16656.0
2019-04-08 15:15:00,72.77,72.82,72.75,72.81,12825.0,61.4123,61.4545,61.3954,61.4461,12825.0
2019-04-08 15:20:00,72.81,72.82,72.74,72.75,18576.0,61.4461,61.4545,61.387,61.3954,18576.0
2019-04-08 15:25:00,72.74,72.8,72.73,72.8,22420.0,61.387,61.4376,61.3786,61.4376,22420.0
2019-04-08 15:30:00,72.8,72.9,72.77,72.9,24529.0,61.4376,61.522,61.4123,61.522,24529.0
2019-04-08 15:35:00,72.9,72.9,72.87,72.88,27290.0,61.522,61.522,61.4967,61.5052,27290.0
2019-04-08 15:40:00,72.89,72.92,72.87,72.89,41424.0,61.5136,61.5389,61.4967,61.5136,41424.0
2019-04-08 15:45:00,72.89,72.93,72.81,72.91,45116.0,61.5136,61.5473,61.4461,61.5305,45116.0
2019-04-08 15:50:00,72.9,72.97,72.89,72.95,57987.0,61.522,61.5811,61.5136,61.5642,57987.0
2019-04-08 15:55:00,72.95,73.03,72.9,73.0,133897.0,61.5642,61.6317,61.522,61.6064,133897.0
2019-04-09 09:30:00,72.49,72.79,72.31,72.72,38457.0,61.176,61.4292,61.0241,61.3701,38457.0
2019-04-09 09:35:00,72.78,72.79,72.67,72.79,13407.0,61.4208,61.4292,61.3279,61.4292,13407.0
2019-04-09 09:40:00,72.76,72.78,72.51,72.54,18957.0,61.4039,61.4208,61.1929,61.2182,18957.0
2019-04-09 09:45:00,72.56,72.56,72.36,72.43,14740.0,61.2351,61.2351,61.0663,61.1254,14740.0
2019-04-09 09:50:00,72.43,72.88,72.43,72.88,10549.0,61.1254,61.5052,61.1254,61.5052,10549.0
2019-04-09 09:55:00,72.87,72.89,72.73,72.79,11612.0,61.4967,61.5136,61.3786,61.4292,11612.0
2019-04-09 10:00:00,72.8,72.81,72.6,72.65,14146.0,61.4376,61.4461,61.2689,61.311,14146.0
2019-04-09 10:05:00,72.66,72.81,72.65,72.74,10806.0,61.3195,61.4461,61.311,61.387,10806.0
2019-04-09 10:10:00,72.73,72.74,72.65,72.65,11110.0,61.3786,61.387,61.311,61.311,11110.0
2019-04-09 10:15:00,72.66,72.7,72.55,72.63,10550.0,61.3195,61.3532,61.2267,61.2942,10550.0
2019-04-09 10:20:00,72.61,72.65,72.56,72.62,21787.0,61.2773,61.311,61.2351,61.2857,21787.0
2019-04-09 10:25:00,72.62,72.72,72.62,72.69,7038.0,61.2857,61.3701,61.2857,61.3448,7038.0
2019-04-09 10:30:00,72.67,72.72,72.59,72.66,36406.0,61.3279,61.3701,61.2604,61.3195,36406.0
2019-04-09 10:35:00,72.7,72.75,72.61,72.61,9312.0,61.3532,61.3954,61.2773,61.2773,9312.0
2019-04-09 10:40:00,72.61,72.65,72.49,72.49,7288.0,61.2773,61.311,61.176,61.176,7288.0
2019-04-09 10:45:00,72.49,72.54,72.43,72.45,8365.0,61.176,61.2182,61.1254,61.1423,8365.0
2019-04-09 10:50:00,72.45,72.51,72.4,72.5,7612.0,61.1423,61.1929,61.1001,61.1845,7612.0
2019-04-09 10:55:00,72.5,72.51,72.43,72.47,11096.0,61.1845,61.1929,61.1254,61.1591,11096.0
2019-04-09 11:00:00,72.49,72.66,72.46,72.65,11753.0,61.176,61.3195,61.1507,61.311,11753.0
2019-04-09 11:05:00,72.64,72.68,72.56,72.57,11018.0,61.3026,61.3364,61.2351,61.2435,11018.0
2019-04-09 11:10:00,72.54,72.62,72.54,72.58,11029.0,61.2182,61.2857,61.2182,61.252,11029.0
2019-04-09 11:15:00,72.59,72.69,72.55,72.57,10643.0,61.2604,61.3448,61.2267,61.2435,10643.0
2019-04-09 11:20:00,72.57,72.61,72.45,72.45,10593.0,61.2435,61.2773,61.1423,61.1423,10593.0
2019-04-09 11:25:00,72.46,72.57,72.43,72.55,6368.0,61.1507,61.2435,61.1254,61.2267,6368.0
2019-04-09 11:30:00,72.55,72.68,72.54,72.54,8700.0,61.2267,61.3364,61.2182,61.2182,8700.0
2019-04-09 11:35:00,72.54,72.64,72.52,72.61,35087.0,61.2182,61.3026,61.2013,61.2773,35087.0
2019-04-09 11:40:00,72.6,72.69,72.6,72.66,7332.0,61.2689,61.3448,61.2689,61.3195,7332.0
2019-04-09 11:45:00,72.67,72.77,72.67,72.77,8700.0,61.3279,61.4123,61.3279,61.4123,8700.0
2019-04-09 11:50:00,72.76,72.76,72.64,72.66,7500.0,61.4039,61.4039,61.3026,61.3195,7500.0
2019-04-09 11:55:00,72.67,72.77,72.67,72.75,7606.0,61.3279,61.4123,61.3279,61.3954,7606.0
2019-04-09 12:00:00,72.77,72.81,72.73,72.77,7400.0,61.4123,61.4461,61.3786,61.4123,7400.0
2019-04-09 12:05:00,72.77,72.78,72.7,72.72,8420.0,61.4123,61.4208,61.3532,61.3701,8420.0
2019-04-09 12:10:00,72.72,72.81,72.69,72.78,10612.0,61.3701,61.4461,61.3448,61.4208,10612.0
2019-04-09 12:15:00,72.79,72.85,72.79,72.84,6544.0,61.4292,61.4798,61.4292,61.4714,6544.0
2019-04-09 12:20:00,72.85,72.85,72.74,72.76,6900.0,61.4798,61.4798,61.387,61.4039,6900.0
2019-04-09 12:25:00,72.76,72.79,72.73,72.79,5786.0,61.4039,61.4292,61.3786,61.4292,5786.0
2019-04-09 12:30:00,72.79,72.81,72.77,72.79,6782.0,61.4292,61.4461,61.4123,61.4292,6782.0
2019-04-09 12:35:00,72.78,72.81,72.75,72.76,6450.0,61.4208,61.4461,61.3954,61.4039,6450.0
2019-04-09 12:40:00,72.76,72.83,72.76,72.77,6563.0,61.4039,61.463,61.4039,61.4123,6563.0
2019-04-09 12:45:00,72.78,72.82,72.73,72.73,5874.0,61.4208,61.4545,61.3786,61.3786,5874.0
2019-04-09 12:50:00,72.74,72.74,72.68,72.72,5483.0,61.387,61.387,61.3364,61.3701,5483.0
2019-04-09 12:55:00,72.73,72.76,72.69,72.69,6188.0,61.3786,61.4039,61.3448,61.3448,6188.0
2019-04-09 13:00:00,72.7,72.72,72.65,72.65,9663.0,61.3532,61.3701,61.311,61.311,9663.0
2019-04-09 13:05:00,72.65,72.72,72.64,72.66,26067.0,61.311,61.3701,61.3026,61.3195,26067.0
2019-04-09 13:10:00,72.67,72.69,72.58,72.58,5900.0,61.3279,61.3448,61.252,61.252,5900.0
2019-04-09 13:15:00,72.61,72.66,72.61,72.66,6150.0,61.2773,61.3195,61.2773,61.3195,6150.0
2019-04-09 13:20:00,72.67,72.68,72.59,72.64,9900.0,61.3279,61.3364,61.2604,61.3026,9900.0
2019-04-09 13:25:00,72.64,72.73,72.64,72.73,5530.0,61.3026,61.3786,61.3026,61.3786,5530.0
2019-04-09 13:30:00,72.71,72.71,72.67,72.7,5100.0,61.3617,61.3617,61.3279,61.3532,5100.0
2019-04-09 13:35:00,72.68,72.74,72.68,72.71,4015.0,61.3364,61.387,61.3364,61.3617,4015.0
2019-04-09 13:40:00,72.7,72.71,72.63,72.63,6400.0,61.3532,61.3617,61.2942,61.2942,6400.0
2019-04-09 13:45:00,72.64,72.64,72.6,72.6,2488.0,61.3026,61.3026,61.2689,61.2689,2488.0
2019-04-09 13:50:00,72.6,72.61,72.54,72.55,5759.0,61.2689,61.2773,61.2182,61.2267,5759.0
2019-04-09 13:55:00,72.53,72.59,72.53,72.58,4141.0,61.2098,61.2604,61.2098,61.252,4141.0
2019-04-09 14:00:00,72.59,72.61,72.52,72.52,5772.0,61.2604,61.2773,61.2013,61.2013,5772.0
2019-04-09 14:05:00,72.52,72.53,72.47,72.51,13265.0,61.2013,61.2098,61.1591,61.1929,13265.0
2019-04-09 14:10:00,72.51,72.57,72.51,72.52,8386.0,61.1929,61.2435,61.1929,61.2013,8386.0
2019-04-09 14:15:00,72.51,72.57,72.51,72.53,10008.0,61.1929,61.2435,61.1929,61.2098,10008.0
2019-04-09 14:20:00,72.52,72.52,72.46,72.48,9688.0,61.2013,61.2013,61.1507,61.1676,9688.0
2019-04-09 14:25:00,72.48,72.49,72.4,72.41,20151.0,61.1676,61.176,61.1001,61.1085,20151.0
2019-04-09 14:30:00,72.41,72.47,72.41,72.45,10451.0,61.1085,61.1591,61.1085,61.1423,10451.0
2019-04-09 14:35:00,72.44,72.49,72.4,72.49,7497.0,61.1338,61.176,61.1001,61.176,7497.0
2019-04-09 14:40:00,72.48,72.48,72.35,72.4,11054.0,61.1676,61.1676,61.0579,61.1001,11054.0
2019-04-09 14:45:00,72.39,72.4,72.33,72.36,21769.0,61.0916,61.1001,61.041,61.0663,21769.0
2019-04-09 14:50:00,72.37,72.66,72.37,72.66,46022.0,61.0747,61.3195,61.0747,61.3195,46022.0
2019-04-09 14:55:00,72.67,72.69,72.52,72.53,36323.0,61.3279,61.3448,61.2013,61.2098,36323.0
2019-04-09 15:00:00,72.53,72.59,72.51,72.56,8292.0,61.2098,61.2604,61.1929,61.2351,8292.0
2019-04-09 15:05:00,72.56,72.64,72.55,72.64,11200.0,61.2351,61.3026,61.2267,61.3026,11200.0
2019-04-09 15:10:00,72.64,72.69,72.63,72.66,11797.0,61.3026,61.3448,61.2942,61.3195,11797.0
2019-04-09 15:15:00,72.66,72.69,72.64,72.69,14739.0,61.3195,61.3448,61.3026,61.3448,14739.0
2019-04-09 15:20:00,72.69,72.7,72.64,72.69,19854.0,61.3448,61.3532,61.3026,61.3448,19854.0
2019-04-09 15:25:00,72.68,72.68,72.6,72.63,15541.0,61.3364,61.3364,61.2689,61.2942,15541.0
2019-04-09 15:30:00,72.63,72.89,72.63,72.89,65911.0,61.2942,61.5136,61.2942,61.5136,65911.0
2019-04-09 15:35:00,72.88,72.92,72.85,72.91,46430.0,61.5052,61.5389,61.4798,61.5305,46430.0
2019-04-09 15:40:00,72.92,72.92,72.74,72.86,35018.0,61.5389,61.5389,61.387,61.4883,35018.0
2019-04-09 15:45:00,72.86,72.94,72.82,72.94,57769.0,61.4883,61.5558,61.4545,61.5558,57769.0
2019-04-09 15:50:00,72.94,72.95,72.83,72.85,99661.0,61.5558,61.5642,61.463,61.4798,99661.0
2019-04-09 15:55:00,72.83,72.87,72.62,72.79,226347.0,61.463,61.4967,61.2857,61.4292,226347.0
2019-04-10 09:30:00,72.67,73.42,72.65,73.35,45095.0,61.3279,61.9609,61.311,61.9018,45095.0
2019-04-10 09:35:00,73.34,73.36,73.07,73.09,30108.0,61.8934,61.9102,61.6655,61.6824,30108.0
2019-04-10 09:40:00,73.05,73.4,73.04,73.34,73110.0,61.6486,61.944,61.6402,61.8934,73110.0
2019-04-10 09:45:00,73.36,73.59,73.35,73.41,89903.0,61.9102,62.1043,61.9018,61.9524,89903.0
2019-04-10 09:50:00,73.39,73.53,73.29,73.37,19004.0,61.9356,62.0537,61.8512,61.9187,19004.0
2019-04-10 09:55:00,73.37,73.38,73.24,73.33,102439.0,61.9187,61.9271,61.809,61.8849,102439.0
2019-04-10 10:00:00,73.31,73.39,73.04,73.12,141793.0,61.868,61.9356,61.6402,61.7077,141793.0
2019-04-10 10:05:00,73.14,73.21,73.06,73.21,150551.0,61.7246,61.7836,61.6571,61.7836,150551.0
2019-04-10 10:10:00,73.18,73.37,73.18,73.31,28919.0,61.7583,61.9187,61.7583,61.868,28919.0
2019-04-10 10:15:00,73.31,73.46,73.24,73.46,10370.0,61.868,61.9946,61.809,61.9946,10370.0
2019-04-10 10:20:00,73.44,73.51,73.37,73.48,12737.0,61.9777,62.0368,61.9187,62.0115,12737.0
2019-04-10 10:25:00,73.47,73.59,73.47,73.52,9512.0,62.0031,62.1043,62.0031,62.0453,9512.0
2019-04-10 10:30:00,73.53,73.61,73.51,73.55,28190.0,62.0537,62.1212,62.0368,62.0706,28190.0
2019-04-10 10:35:00,73.57,73.62,73.5,73.59,10673.0,62.0875,62.1297,62.0284,62.1043,10673.0
2019-04-10 10:40:00,73.59,73.68,73.59,73.68,11456.0,62.1043,62.1803,62.1043,62.1803,11456.0
2019-04-10 10:45:00,73.68,73.72,73.62,73.69,14887.0,62.1803,62.214,62.1297,62.1887,14887.0
2019-04-10 10:50:00,73.7,73.78,73.66,73.78,17911.0,62.1972,62.2647,62.1634,62.2647,17911.0
2019-04-10 10:55:00,73.78,73.89,73.75,73.8,27259.0,62.2647,62.3575,62.2394,62.2816,27259.0
2019-04-10 11:00:00,73.81,73.87,73.8,73.83,14591.0,62.29,62.3406,62.2816,62.3069,14591.0
2019-04-10 11:05:00,73.82,73.89,73.79,73.81,12611.0,62.2984,62.3575,62.2731,62.29,12611.0
2019-04-10 11:10:00,73.8,73.87,73.8,73.85,10384.0,62.2816,62.3406,62.2816,62.3238,10384.0
2019-04-10 11:15:00,73.85,73.89,73.81,73.86,11755.0,62.3238,62.3575,62.29,62.3322,11755.0
2019-04-10 11:20:00,73.85,73.85,73.78,73.8,8850.0,62.3238,62.3238,62.2647,62.2816,8850.0
2019-04-10 11:25:00,73.8,73.81,73.66,73.72,16350.0,62.2816,62.29,62.1634,62.214,16350.0
2019-04-10 11:30:00,73.72,73.74,73.67,73.74,9900.0,62.214,62.2309,62.1719,62.2309,9900.0
2019-04-10 11:35:00,73.74,73.83,73.74,73.8,13489.0,62.2309,62.3069,62.2309,62.2816,13489.0
2019-04-10 11:40:00,73.79,73.81,73.72,73.77,28359.0,62.2731,62.29,62.214,62.2562,28359.0
2019-04-10 11:45:00,73.8,73.86,73.76,73.86,8281.0,62.2816,62.3322,62.2478,62.3322,8281.0
2019-04-10 11:50:00,73.86,73.88,73.76,73.77,13184.0,62.3322,62.3491,62.2478,62.2562,13184.0
2019-04-10 11:55:00,73.78,73.8,73.69,73.71,12525.0,62.2647,62.2816,62.1887,62.2056,12525.0
2019-04-10 12:00:00,73.73,73.76,73.58,73.62,12822.0,62.2225,62.2478,62.0959,62.1297,12822.0
2019-04-10 12:05:00,73.63,73.66,73.56,73.59,13098.0,62.1381,62.1634,62.079,62.1043,13098.0
2019-04-10 12:10:00,73.59,73.64,73.57,73.61,10012.0,62.1043,62.1465,62.0875,62.1212,10012.0
2019-04-10 12:15:00,73.6,73.63,73.56,73.62,13071.0,62.1128,62.1381,62.079,62.1297,13071.0
2019-04-10 12:20:00,73.62,73.72,73.6,73.72,8644.0,62.1297,62.214,62.1128,62.214,8644.0
2019-04-10 12:25:00,73.7,73.73,73.69,73.71,7174.0,62.1972,62.2225,62.1887,62.2056,7174.0
2019-04-10 12:30:00,73.7,73.8,73.7,73.8,6129.0,62.1972,62.2816,62.1972,62.2816,6129.0
2019-04-10 12:35:00,73.79,73.82,73.76,73.81,9954.0,62.2731,62.2984,62.2478,62.29,9954.0
2019-04-10 12:40:00,73.81,73.84,73.77,73.81,5216.0,62.29,62.3153,62.2562,62.29,5216.0
2019-04-10 12:45:00,73.81,73.83,73.74,73.75,9885.0,62.29,62.3069,62.2309,62.2394,9885.0
2019-04-10 12:50:00,73.75,73.78,73.74,73.76,9987.0,62.2394,62.2647,62.2309,62.2478,9987.0
2019-04-10 12:55:00,73.77,73.78,73.75,73.77,6406.0,62.2562,62.2647,62.2394,62.2562,6406.0
2019-04-10 13:00:00,73.78,73.81,73.76,73.79,6168.0,62.2647,62.29,62.2478,62.2731,6168.0
2019-04-10 13:05:00,73.79,73.79,73.73,73.75,7788.0,62.2731,62.2731,62.2225,62.2394,7788.0
2019-04-10 13:10:00,73.75,73.78,73.69,73.71,8319.0,62.2394,62.2647,62.1887,62.2056,8319.0
2019-04-10 13:15:00,73.71,73.76,73.71,73.75,8771.0,62.2056,62.2478,62.2056,62.2394,8771.0
2019-04-10 13:20:00,73.74,73.75,73.7,73.72,11625.0,62.2309,62.2394,62.1972,62.214,11625.0
2019-04-10 13:25:00,73.72,73.78,73.71,73.77,7567.0,62.214,62.2647,62.2056,62.2562,7567.0
2019-04-10 13:30:00,73.78,73.8,73.76,73.78,5300.0,62.2647,62.2816,62.2478,62.2647,5300.0
2019-04-10 13:35:00,73.79,73.82,73.75,73.82,7073.0,62.2731,62.2984,62.2394,62.2984,7073.0
2019-04-10 13:40:00,73.82,73.86,73.81,73.85,5773.0,62.2984,62.3322,62.29,62.3238,5773.0
2019-04-10 13:45:00,73.84,73.86,73.83,73.85,6138.0,62.3153,62.3322,62.3069,62.3238,6138.0
2019-04-10 13:50:00,73.86,73.87,73.75,73.76,7628.0,62.3322,62.3406,62.2394,62.2478,7628.0
2019-04-10 13:55:00,73.78,73.82,73.78,73.82,5530.0,62.2647,62.2984,62.2647,62.2984,5530.0
2019-04-10 14:00:00,73.83,73.93,73.79,73.92,13276.0,62.3069,62.3913,62.2731,62.3828,13276.0
2019-04-10 14:05:00,73.94,73.95,73.81,73.85,15713.0,62.3997,62.4081,62.29,62.3238,15713.0
2019-04-10 14:10:00,73.84,73.87,73.78,73.8,20432.0,62.3153,62.3406,62.2647,62.2816,20432.0
2019-04-10 14:15:00,73.81,73.87,73.8,73.8,11665.0,62.29,62.3406,62.2816,62.2816,11665.0
2019-04-10 14:20:00,73.8,73.8,73.65,73.68,18713.0,62.2816,62.2816,62.155,62.1803,18713.0
2019-04-10 14:25:00,73.68,73.77,73.68,73.75,24651.0,62.1803,62.2562,62.1803,62.2394,24651.0
2019-04-10 14:30:00,73.75,73.79,73.73,73.78,14467.0,62.2394,62.2731,62.2225,62.2647,14467.0
2019-04-10 14:35:00,73.79,73.83,73.79,73.83,9259.0,62.2731,62.3069,62.2731,62.3069,9259.0
2019-04-10 14:40:00,73.83,73.93,73.83,73.9,13296.0,62.3069,62.3913,62.3069,62.366,13296.0
2019-04-10 14:45:00,73.9,73.92,73.88,73.92,10708.0,62.366,62.3828,62.3491,62.3828,10708.0
2019-04-10 14:50:00,73.93,74.0,73.91,73.97,14222.0,62.3913,62.4503,62.3744,62.425,14222.0
2019-04-10 14:55:00,73.98,74.04,73.96,73.97,12807.0,62.4335,62.4841,62.4166,62.425,12807.0
2019-04-10 15:00:00,73.97,74.09,73.94,74.07,15399.0,62.425,62.5263,62.3997,62.5094,15399.0
2019-04-10 15:05:00,74.06,74.13,74.04,74.13,9835.0,62.501,62.5601,62.4841,62.5601,9835.0
2019-04-10 15:10:00,74.14,74.22,74.11,74.21,22123.0,62.5685,62.636,62.5432,62.6276,22123.0
2019-04-10 15:15:00,74.21,74.22,74.08,74.12,99711.0,62.6276,62.636,62.5179,62.5516,99711.0
2019-04-10 15:20:00,74.11,74.26,74.11,74.26,15946.0,62.5432,62.6698,62.5432,62.6698,15946.0
2019-04-10 15:25:00,74.26,74.33,74.24,74.31,19972.0,62.6698,62.7288,62.6529,62.712,19972.0
2019-04-10 15:30:00,74.31,74.4,74.27,74.36,28148.0,62.712,62.7879,62.6782,62.7542,28148.0
2019-04-10 15:35:00,74.36,74.38,74.3,74.31,25783.0,62.7542,62.771,62.7035,62.712,25783.0
2019-04-10 15:40:00,74.31,74.34,74.3,74.34,23393.0,62.712,62.7373,62.7035,62.7373,23393.0
2019-04-10 15:45:00,74.34,74.34,74.19,74.2,39212.0,62.7373,62.7373,62.6107,62.6191,39212.0
2019-04-10 15:50:00,74.19,74.26,74.15,74.23,52853.0,62.6107,62.6698,62.5769,62.6444,52853.0
2019-04-10 15:55:00,74.22,74.3,74.13,74.25,115309.0,62.636,62.7035,62.5601,62.6613,115309.0
2019-04-11 09:30:00,74.77,74.89,74.47,74.61,77511.0,63.1002,63.2014,62.847,62.9651,77511.0
2019-04-11 09:35:00,74.69,74.92,74.65,74.87,25955.0,63.0327,63.2268,62.9989,63.1846,25955.0
2019-04-11 09:40:00,74.87,75.5,74.82,75.29,62707.0,63.1846,63.7162,63.1424,63.539,62707.0
2019-04-11 09:45:00,75.3,75.37,75.13,75.29,47550.0,63.5474,63.6065,63.404,63.539,47550.0
2019-04-11 09:50:00,75.26,75.49,75.08,75.28,70861.0,63.5137,63.7078,63.3618,63.5306,70861.0
2019-04-11 09:55:00,75.29,75.65,75.29,75.58,80756.0,63.539,63.8428,63.539,63.7837,80756.0
2019-04-11 10:00:00,75.58,75.62,75.37,75.58,55733.0,63.7837,63.8175,63.6065,63.7837,55733.0
2019-04-11 10:05:00,75.55,75.59,75.46,75.5,20610.0,63.7584,63.7922,63.6825,63.7162,20610.0
2019-04-11 10:10:00,75.52,75.53,75.26,75.46,27881.0,63.7331,63.7415,63.5137,63.6825,27881.0
2019-04-11 10:15:00,75.47,75.56,75.42,75.47,13691.0,63.6909,63.7669,63.6487,63.6909,13691.0
2019-04-11 10:20:00,75.48,75.5,75.43,75.49,17545.0,63.6994,63.7162,63.6572,63.7078,17545.0
2019-04-11 10:25:00,75.48,75.49,75.43,75.47,13970.0,63.6994,63.7078,63.6572,63.6909,13970.0
2019-04-11 10:30:00,75.47,75.49,75.34,75.38,24644.0,63.6909,63.7078,63.5812,63.615,24644.0
2019-04-11 10:35:00,75.38,75.48,75.34,75.39,20057.0,63.615,63.6994,63.5812,63.6234,20057.0
2019-04-11 10:40:00,75.37,75.45,75.33,75.36,18233.0,63.6065,63.674,63.5728,63.5981,18233.0
2019-04-11 10:45:00,75.36,75.42,75.28,75.32,103867.0,63.5981,63.6487,63.5306,63.5643,103867.0
2019-04-11 10:50:00,75.32,75.39,75.3,75.35,24077.0,63.5643,63.6234,63.5474,63.5896,24077.0
2019-04-11 10:55:00,75.33,75.49,75.3,75.48,18666.0,63.5728,63.7078,63.5474,63.6994,18666.0
2019-04-11 11:00:00,75.49,75.66,75.47,75.61,21416.0,63.7078,63.8513,63.6909,63.8091,21416.0
2019-04-11 11:05:00,75.63,75.68,75.59,75.66,8527.0,63.8259,63.8681,63.7922,63.8513,8527.0
2019-04-11 11:10:00,75.66,75.7,75.6,75.64,14176.0,63.8513,63.885,63.8006,63.8344,14176.0
2019-04-11 11:15:00,75.65,75.68,75.56,75.63,12798.0,63.8428,63.8681,63.7669,63.8259,12798.0
2019-04-11 11:20:00,75.6,75.69,75.59,75.64,19027.0,63.8006,63.8766,63.7922,63.8344,19027.0
2019-04-11 11:25:00,75.62,75.62,75.34,75.34,18576.0,63.8175,63.8175,63.5812,63.5812,18576.0
2019-04-11 11:30:00,75.34,75.49,75.32,75.47,56104.0,63.5812,63.7078,63.5643,63.6909,56104.0
2019-04-11 11:35:00,75.47,75.58,75.39,75.42,19071.0,63.6909,63.7837,63.6234,63.6487,19071.0
2019-04-11 11:40:00,75.37,75.4,75.23,75.4,14665.0,63.6065,63.6318,63.4884,63.6318,14665.0
2019-04-11 11:45:00,75.43,75.43,75.37,75.41,21526.0,63.6572,63.6572,63.6065,63.6403,21526.0
2019-04-11 11:50:00,75.41,75.52,75.4,75.5,13326.0,63.6403,63.7331,63.6318,63.7162,13326.0
2019-04-11 11:55:00,75.48,75.54,75.44,75.51,13871.0,63.6994,63.75,63.6656,63.7247,13871.0
2019-04-11 12:00:00,75.5,75.53,75.4,75.47,17097.0,63.7162,63.7415,63.6318,63.6909,17097.0
2019-04-11 12:05:00,75.48,75.56,75.43,75.45,38675.0,63.6994,63.7669,63.6572,63.674,38675.0
2019-04-11 12:10:00,75.45,75.5,75.35,75.41,107760.0,63.674,63.7162,63.5896,63.6403,107760.0
2019-04-11 12:15:00,75.4,75.4,75.21,75.3,18125.0,63.6318,63.6318,63.4715,63.5474,18125.0
2019-04-11 12:20:00,75.29,75.42,75.29,75.4,12289.0,63.539,63.6487,63.539,63.6318,12289.0
2019-04-11 12:25:00,75.39,75.39,75.29,75.3,18817.0,63.6234,63.6234,63.539,63.5474,18817.0
2019-04-11 12:30:00,75.3,75.33,75.26,75.31,22570.0,63.5474,63.5728,63.5137,63.5559,22570.0
2019-04-11 12:35:00,75.3,75.33,75.29,75.32,15656.0,63.5474,63.5728,63.539,63.5643,15656.0
2019-04-11 12:40:00,75.32,75.32,75.28,75.29,5935.0,63.5643,63.5643,63.5306,63.539,5935.0
2019-04-11 12:45:00,75.29,75.3,75.18,75.27,14630.0,63.539,63.5474,63.4462,63.5221,14630.0
2019-04-11 12:50:00,75.27,75.35,75.27,75.35,12612.0,63.5221,63.5896,63.5221,63.5896,12612.0
2019-04-11 12:55:00,75.34,75.41,75.26,75.27,21404.0,63.5812,63.6403,63.5137,63.5221,21404.0
2019-04-11 13:00:00,75.27,75.28,75.23,75.26,10741.0,63.5221,63.5306,63.4884,63.5137,10741.0
2019-04-11 13:05:00,75.24,75.28,75.24,75.28,6130.0,63.4968,63.5306,63.4968,63.5306,6130.0
2019-04-11 13:10:00,75.29,75.31,75.28,75.31,8681.0,63.539,63.5559,63.5306,63.5559,8681.0
2019-04-11 13:15:00,75.31,75.4,75.3,75.38,8285.0,63.5559,63.6318,63.5474,63.615,8285.0
2019-04-11 13:20:00,75.38,75.41,75.35,75.36,7102.0,63.615,63.6403,63.5896,63.5981,7102.0
2019-04-11 13:25:00,75.36,75.41,75.35,75.38,8136.0,63.5981,63.6403,63.5896,63.615,8136.0
2019-04-11 13:30:00,75.38,75.4,75.33,75.38,12082.0,63.615,63.6318,63.5728,63.615,12082.0
2019-04-11 13:35:00,75.39,75.41,75.35,75.36,10186.0,63.6234,63.6403,63.5896,63.5981,10186.0
2019-04-11 13:40:00,75.37,75.38,75.29,75.36,12871.0,63.6065,63.615,63.539,63.5981,12871.0
2019-04-11 13:45:00,75.36,75.44,75.34,75.44,10308.0,63.5981,63.6656,63.5812,63.6656,10308.0
2019-04-11 13:50:00,75.44,75.48,75.39,75.39,14782.0,63.6656,63.6994,63.6234,63.6234,14782.0
2019-04-11 13:55:00,75.4,75.42,75.37,75.38,8225.0,63.6318,63.6487,63.6065,63.615,8225.0
2019-04-11 14:00:00,75.39,75.44,75.38,75.44,11896.0,63.6234,63.6656,63.615,63.6656,11896.0
2019-04-11 14:05:00,75.44,75.46,75.34,75.36,11247.0,63.6656,63.6825,63.5812,63.5981,11247.0
2019-04-11 14:10:00,75.35,75.46,75.34,75.45,10850.0,63.5896,63.6825,63.5812,63.674,10850.0
2019-04-11 14:15:00,75.43,75.46,75.43,75.45,8764.0,63.6572,63.6825,63.6572,63.674,8764.0
2019-04-11 14:20:00,75.45,75.52,75.45,75.46,8069.0,63.674,63.7331,63.674,63.6825,8069.0
2019-04-11 14:25:00,75.46,75.47,75.41,75.42,8538.0,63.6825,63.6909,63.6403,63.6487,8538.0
2019-04-11 14:30:00,75.42,75.46,75.41,75.41,11336.0,63.6487,63.6825,63.6403,63.6403,11336.0
2019-04-11 14:35:00,75.4,75.43,75.38,75.41,13300.0,63.6318,63.6572,63.615,63.6403,13300.0
2019-04-11 14:40:00,75.4,75.45,75.4,75.4,34346.0,63.6318,63.674,63.6318,63.6318,34346.0
2019-04-11 14:45:00,75.41,75.45,75.4,75.41,12570.0,63.6403,63.674,63.6318,63.6403,12570.0
2019-04-11 14:50:00,75.4,75.41,75.33,75.33,13989.0,63.6318,63.6403,63.5728,63.5728,13989.0
2019-04-11 14:55:00,75.34,75.4,75.3,75.35,12299.0,63.5812,63.6318,63.5474,63.5896,12299.0
2019-04-11 15:00:00,75.37,75.46,75.34,75.44,77971.0,63.6065,63.6825,63.5812,63.6656,77971.0
2019-04-11 15:05:00,75.43,75.46,75.41,75.45,17441.0,63.6572,63.6825,63.6403,63.674,17441.0
2019-04-11 15:10:00,75.44,75.53,75.44,75.52,13064.0,63.6656,63.7415,63.6656,63.7331,13064.0
2019-04-11 15:15:00,75.51,75.51,75.45,75.46,16648.0,63.7247,63.7247,63.674,63.6825,16648.0
2019-04-11 15:20:00,75.45,75.46,75.37,75.38,12296.0,63.674,63.6825,63.6065,63.615,12296.0
2019-04-11 15:25:00,75.39,75.45,75.38,75.42,59972.0,63.6234,63.674,63.615,63.6487,59972.0
2019-04-11 15:30:00,75.43,75.51,75.39,75.44,41589.0,63.6572,63.7247,63.6234,63.6656,41589.0
2019-04-11 15:35:00,75.44,75.46,75.42,75.44,18163.0,63.6656,63.6825,63.6487,63.6656,18163.0
2019-04-11 15:40:00,75.44,75.49,75.43,75.47,22305.0,63.6656,63.7078,63.6572,63.6909,22305.0
2019-04-11 15:45:00,75.47,75.49,75.45,75.46,34633.0,63.6909,63.7078,63.674,63.6825,34633.0
2019-04-11 15:50:00,75.46,75.51,75.45,75.51,48187.0,63.6825,63.7247,63.674,63.7247,48187.0
2019-04-11 15:55:00,75.5,75.57,75.4,75.49,147150.0,63.7162,63.7753,63.6318,63.7078,147150.0
2019-04-12 09:30:00,76.1,76.21,75.75,75.85,36495.0,64.2226,64.3154,63.9272,64.0116,36495.0
2019-04-12 09:35:00,75.85,75.97,75.38,75.48,26886.0,64.0116,64.1129,63.615,63.6994,26886.0
2019-04-12 09:40:00,75.49,75.72,75.38,75.68,90723.0,63.7078,63.9019,63.615,63.8681,90723.0
2019-04-12 09:45:00,75.72,75.72,75.29,75.33,108127.0,63.9019,63.9019,63.539,63.5728,108127.0
2019-04-12 09:50:00,75.33,75.68,75.3,75.56,25954.0,63.5728,63.8681,63.5474,63.7669,25954.0
2019-04-12 09:55:00,75.55,75.6,75.42,75.45,20435.0,63.7584,63.8006,63.6487,63.674,20435.0
2019-04-12 10:00:00,75.47,75.53,75.42,75.53,23958.0,63.6909,63.7415,63.6487,63.7415,23958.0
2019-04-12 10:05:00,75.55,75.58,75.42,75.52,12775.0,63.7584,63.7837,63.6487,63.7331,12775.0
2019-04-12 10:10:00,75.54,75.82,75.54,75.71,24526.0,63.75,63.9863,63.75,63.8935,24526.0
2019-04-12 10:15:00,75.73,75.74,75.54,75.61,23164.0,63.9103,63.9188,63.75,63.8091,23164.0
2019-04-12 10:20:00,75.6,75.72,75.5,75.69,34316.0,63.8006,63.9019,63.7162,63.8766,34316.0
2019-04-12 10:25:00,75.68,75.74,75.58,75.66,19153.0,63.8681,63.9188,63.7837,63.8513,19153.0
2019-04-12 10:30:00,75.67,75.73,75.59,75.59,12734.0,63.8597,63.9103,63.7922,63.7922,12734.0
2019-04-12 10:35:00,75.59,75.59,75.44,75.47,34298.0,63.7922,63.7922,63.6656,63.6909,34298.0
2019-04-12 10:40:00,75.48,75.49,75.42,75.48,20672.0,63.6994,63.7078,63.6487,63.6994,20672.0
2019-04-12 10:45:00,75.49,75.5,75.41,75.46,31055.0,63.7078,63.7162,63.6403,63.6825,31055.0
2019-04-12 10:50:00,75.45,75.49,75.41,75.49,12810.0,63.674,63.7078,63.6403,63.7078,12810.0
2019-04-12 10:55:00,75.5,75.54,75.47,75.53,15205.0,63.7162,63.75,63.6909,63.7415,15205.0
2019-04-12 11:00:00,75.53,75.53,75.41,75.46,19673.0,63.7415,63.7415,63.6403,63.6825,19673.0
2019-04-12 11:05:00,75.46,75.48,75.34,75.37,16070.0,63.6825,63.6994,63.5812,63.6065,16070.0
2019-04-12 11:10:00,75.36,75.38,75.32,75.36,6523.0,63.5981,63.615,63.5643,63.5981,6523.0
2019-04-12 11:15:00,75.36,75.37,75.21,75.21,23065.0,63.5981,63.6065,63.4715,63.4715,23065.0
2019-04-12 11:20:00,75.2,75.3,75.18,75.25,28405.0,63.4631,63.5474,63.4462,63.5052,28405.0
2019-04-12 11:25:00,75.25,75.25,75.19,75.24,11297.0,63.5052,63.5052,63.4546,63.4968,11297.0
2019-04-12 11:30:00,75.23,75.3,75.21,75.27,15450.0,63.4884,63.5474,63.4715,63.5221,15450.0
2019-04-12 11:35:00,75.27,75.33,75.24,75.3,11985.0,63.5221,63.5728,63.4968,63.5474,11985.0
2019-04-12 11:40:00,75.3,75.38,75.3,75.35,8322.0,63.5474,63.615,63.5474,63.5896,8322.0
2019-04-12 11:45:00,75.35,75.35,75.3,75.31,7746.0,63.5896,63.5896,63.5474,63.5559,7746.0
2019-04-12 11:50:00,75.32,75.36,75.31,75.35,5976.0,63.5643,63.5981,63.5559,63.5896,5976.0
2019-04-12 11:55:00,75.36,75.44,75.36,75.42,7365.0,63.5981,63.6656,63.5981,63.6487,7365.0
2019-04-12 12:00:00,75.43,75.47,75.43,75.44,6585.0,63.6572,63.6909,63.6572,63.6656,6585.0
2019-04-12 12:05:00,75.44,75.47,75.37,75.47,18423.0,63.6656,63.6909,63.6065,63.6909,18423.0
2019-04-12 12:10:00,75.48,75.62,75.47,75.59,11020.0,63.6994,63.8175,63.6909,63.7922,11020.0
2019-04-12 12:15:00,75.61,75.62,75.57,75.59,17669.0,63.8091,63.8175,63.7753,63.7922,17669.0
2019-04-12 12:20:00,75.6,75.64,75.6,75.61,10311.0,63.8006,63.8344,63.8006,63.8091,10311.0
2019-04-12 12:25:00,75.62,75.65,75.6,75.63,6962.0,63.8175,63.8428,63.8006,63.8259,6962.0
2019-04-12 12:30:00,75.63,75.65,75.58,75.59,10366.0,63.8259,63.8428,63.7837,63.7922,10366.0
2019-04-12 12:35:00,75.59,75.59,75.49,75.51,10090.0,63.7922,63.7922,63.7078,63.7247,10090.0
2019-04-12 12:40:00,75.51,75.52,75.48,75.51,6800.0,63.7247,63.7331,63.6994,63.7247,6800.0
2019-04-12 12:45:00,75.51,75.52,75.48,75.52,7343.0,63.7247,63.7331,63.6994,63.7331,7343.0
2019-04-12 12:50:00,75.53,75.57,75.53,75.56,7574.0,63.7415,63.7753,63.7415,63.7669,7574.0
2019-04-12 12:55:00,75.56,75.6,75.55,75.58,6300.0,63.7669,63.8006,63.7584,63.7837,6300.0
2019-04-12 13:00:00,75.58,75.61,75.58,75.6,8624.0,63.7837,63.8091,63.7837,63.8006,8624.0
2019-04-12 13:05:00,75.6,75.61,75.58,75.59,11908.0,63.8006,63.8091,63.7837,63.7922,11908.0
2019-04-12 13:10:00,75.58,75.6,75.57,75.59,6594.0,63.7837,63.8006,63.7753,63.7922,6594.0
2019-04-12 13:15:00,75.59,75.61,75.56,75.58,12060.0,63.7922,63.8091,63.7669,63.7837,12060.0
2019-04-12 13:20:00,75.59,75.59,75.56,75.56,7088.0,63.7922,63.7922,63.7669,63.7669,7088.0
2019-04-12 13:25:00,75.57,75.6,75.55,75.59,7537.0,63.7753,63.8006,63.7584,63.7922,7537.0
2019-04-12 13:30:00,75.59,75.6,75.54,75.54,4549.0,63.7922,63.8006,63.75,63.75,4549.0
2019-04-12 13:35:00,75.52,75.52,75.43,75.45,20112.0,63.7331,63.7331,63.6572,63.674,20112.0
2019-04-12 13:40:00,75.47,75.5,75.45,75.5,6926.0,63.6909,63.7162,63.674,63.7162,6926.0
2019-04-12 13:45:00,75.5,75.53,75.47,75.5,9254.0,63.7162,63.7415,63.6909,63.7162,9254.0
2019-04-12 13:50:00,75.49,75.51,75.48,75.51,6340.0,63.7078,63.7247,63.6994,63.7247,6340.0
2019-04-12 13:55:00,75.51,75.51,75.49,75.49,3300.0,63.7247,63.7247,63.7078,63.7078,3300.0
2019-04-12 14:00:00,75.47,75.52,75.44,75.52,7936.0,63.6909,63.7331,63.6656,63.7331,7936.0
2019-04-12 14:05:00,75.52,75.56,75.51,75.56,9441.0,63.7331,63.7669,63.7247,63.7669,9441.0
2019-04-12 14:10:00,75.56,75.56,75.54,75.56,13069.0,63.7669,63.7669,63.75,63.7669,13069.0
2019-04-12 14:15:00,75.56,75.63,75.55,75.62,17629.0,63.7669,63.8259,63.7584,63.8175,17629.0
2019-04-12 14:20:00,75.62,75.7,75.62,75.66,6720.0,63.8175,63.885,63.8175,63.8513,6720.0
2019-04-12 14:25:00,75.67,75.68,75.57,75.58,9024.0,63.8597,63.8681,63.7753,63.7837,9024.0
2019-04-12 14:30:00,75.59,75.63,75.57,75.63,8638.0,63.7922,63.8259,63.7753,63.8259,8638.0
2019-04-12 14:35:00,75.64,75.66,75.58,75.62,8731.0,63.8344,63.8513,63.7837,63.8175,8731.0
2019-04-12 14:40:00,75.62,75.66,75.61,75.64,5433.0,63.8175,63.8513,63.8091,63.8344,5433.0
2019-04-12 14:45:00,75.63,75.66,75.61,75.61,9396.0,63.8259,63.8513,63.8091,63.8091,9396.0
2019-04-12 14:50:00,75.61,75.61,75.56,75.59,14775.0,63.8091,63.8091,63.7669,63.7922,14775.0
2019-04-12 14:55:00,75.58,75.63,75.58,75.62,12721.0,63.7837,63.8259,63.7837,63.8175,12721.0
2019-04-12 15:00:00,75.62,75.64,75.58,75.64,8288.0,63.8175,63.8344,63.7837,63.8344,8288.0
2019-04-12 15:05:00,75.63,75.69,75.62,75.66,10064.0,63.8259,63.8766,63.8175,63.8513,10064.0
2019-04-12 15:10:00,75.66,75.72,75.65,75.7,12746.0,63.8513,63.9019,63.8428,63.885,12746.0
2019-04-12 15:15:00,75.69,75.71,75.66,75.66,14439.0,63.8766,63.8935,63.8513,63.8513,14439.0
2019-04-12 15:20:00,75.66,75.67,75.62,75.63,17415.0,63.8513,63.8597,63.8175,63.8259,17415.0
2019-04-12 15:25:00,75.64,75.65,75.6,75.65,22455.0,63.8344,63.8428,63.8006,63.8428,22455.0
2019-04-12 15:30:00,75.65,75.67,75.63,75.65,28814.0,63.8428,63.8597,63.8259,63.8428,28814.0
2019-04-12 15:35:00,75.65,75.68,75.62,75.66,45873.0,63.8428,63.8681,63.8175,63.8513,45873.0
2019-04-12 15:40:00,75.66,75.67,75.63,75.64,22594.0,63.8513,63.8597,63.8259,63.8344,22594.0
2019-04-12 15:45:00,75.63,75.66,75.61,75.61,29137.0,63.8259,63.8513,63.8091,63.8091,29137.0
2019-04-12 15:50:00,75.61,75.61,75.53,75.58,41950.0,63.8091,63.8091,63.7415,63.7837,41950.0
2019-04-12 15:55:00,75.58,75.71,75.58,75.63,156503.0,63.7837,63.8935,63.7837,63.8259,156503.0
2019-04-15 09:30:00,75.63,76.23,75.4,76.11,243700.0,63.8259,64.3323,63.6318,64.231,243700.0
2019-04-15 09:35:00,76.1,76.34,76.08,76.34,63833.0,64.2226,64.4251,64.2057,64.4251,63833.0
2019-04-15 09:40:00,76.4,76.54,76.29,76.53,13946.0,64.4758,64.5939,64.3829,64.5855,13946.0
2019-04-15 09:45:00,76.52,76.58,76.34,76.58,113845.0,64.577,64.6277,64.4251,64.6277,113845.0
2019-04-15 09:50:00,76.58,76.63,76.39,76.48,119771.0,64.6277,64.6699,64.4673,64.5433,119771.0
2019-04-15 09:55:00,76.48,76.59,76.45,76.54,14238.0,64.5433,64.6361,64.518,64.5939,14238.0
2019-04-15 10:00:00,76.54,76.78,76.51,76.78,74331.0,64.5939,64.7965,64.5686,64.7965,74331.0
2019-04-15 10:05:00,76.8,76.82,76.64,76.64,16510.0,64.8133,64.8302,64.6783,64.6783,16510.0
2019-04-15 10:10:00,76.6,76.6,76.13,76.14,54523.0,64.6445,64.6445,64.2479,64.2563,54523.0
2019-04-15 10:15:00,76.14,76.19,75.91,75.95,34160.0,64.2563,64.2985,64.0622,64.096,34160.0
2019-04-15 10:20:00,75.97,75.99,75.84,75.92,13753.0,64.1129,64.1298,64.0032,64.0707,13753.0
2019-04-15 10:25:00,75.92,75.99,75.85,75.86,9637.0,64.0707,64.1298,64.0116,64.02,9637.0
2019-04-15 10:30:00,75.84,75.89,75.65,75.81,26697.0,64.0032,64.0454,63.8428,63.9778,26697.0
2019-04-15 10:35:00,75.8,75.84,75.61,75.66,10565.0,63.9694,64.0032,63.8091,63.8513,10565.0
2019-04-15 10:40:00,75.66,75.7,75.51,75.56,22522.0,63.8513,63.885,63.7247,63.7669,22522.0
2019-04-15 10:45:00,75.58,75.63,75.57,75.63,9153.0,63.7837,63.8259,63.7753,63.8259,9153.0
2019-04-15 10:50:00,75.64,75.65,75.57,75.63,19140.0,63.8344,63.8428,63.7753,63.8259,19140.0
2019-04-15 10:55:00,75.62,75.62,75.39,75.45,20207.0,63.8175,63.8175,63.6234,63.674,20207.0
2019-04-15 11:00:00,75.48,75.61,75.45,75.6,54104.0,63.6994,63.8091,63.674,63.8006,54104.0
2019-04-15 11:05:00,75.59,75.61,75.52,75.58,12594.0,63.7922,63.8091,63.7331,63.7837,12594.0
2019-04-15 11:10:00,75.58,75.63,75.55,75.55,16499.0,63.7837,63.8259,63.7584,63.7584,16499.0
2019-04-15 11:15:00,75.55,75.65,75.53,75.61,14839.0,63.7584,63.8428,63.7415,63.8091,14839.0
2019-04-15 11:20:00,75.62,75.63,75.53,75.54,10302.0,63.8175,63.8259,63.7415,63.75,10302.0
2019-04-15 11:25:00,75.53,75.55,75.49,75.51,11845.0,63.7415,63.7584,63.7078,63.7247,11845.0
2019-04-15 11:30:00,75.5,75.51,75.41,75.43,10135.0,63.7162,63.7247,63.6403,63.6572,10135.0
2019-04-15 11:35:00,75.43,75.46,75.33,75.33,8513.0,63.6572,63.6825,63.5728,63.5728,8513.0
2019-04-15 11:40:00,75.35,75.49,75.35,75.44,8332.0,63.5896,63.7078,63.5896,63.6656,8332.0
2019-04-15 11:45:00,75.45,75.5,75.45,75.48,7216.0,63.674,63.7162,63.674,63.6994,7216.0
2019-04-15 11:50:00,75.48,75.54,75.44,75.45,8221.0,63.6994,63.75,63.6656,63.674,8221.0
2019-04-15 11:55:00,75.45,75.51,75.44,75.47,7577.0,63.674,63.7247,63.6656,63.6909,7577.0
2019-04-15 12:00:00,75.47,75.47,75.35,75.45,9185.0,63.6909,63.6909,63.5896,63.674,9185.0
2019-04-15 12:05:00,75.44,75.44,75.36,75.37,12857.0,63.6656,63.6656,63.5981,63.6065,12857.0
2019-04-15 12:10:00,75.37,75.4,75.29,75.4,6727.0,63.6065,63.6318,63.539,63.6318,6727.0
2019-04-15 12:15:00,75.41,75.43,75.37,75.43,7211.0,63.6403,63.6572,63.6065,63.6572,7211.0
2019-04-15 12:20:00,75.44,75.48,75.42,75.43,11406.0,63.6656,63.6994,63.6487,63.6572,11406.0
2019-04-15 12:25:00,75.42,75.53,75.42,75.48,5204.0,63.6487,63.7415,63.6487,63.6994,5204.0
2019-04-15 12:30:00,75.51,75.53,75.49,75.51,5635.0,63.7247,63.7415,63.7078,63.7247,5635.0
2019-04-15 12:35:00,75.5,75.6,75.5,75.51,9446.0,63.7162,63.8006,63.7162,63.7247,9446.0
2019-04-15 12:40:00,75.51,75.52,75.32,75.34,13085.0,63.7247,63.7331,63.5643,63.5812,13085.0
2019-04-15 12:45:00,75.34,75.37,75.33,75.36,3042.0,63.5812,63.6065,63.5728,63.5981,3042.0
2019-04-15 12:50:00,75.36,75.37,75.31,75.34,5608.0,63.5981,63.6065,63.5559,63.5812,5608.0
2019-04-15 12:55:00,75.35,75.44,75.34,75.43,5116.0,63.5896,63.6656,63.5812,63.6572,5116.0
2019-04-15 13:00:00,75.43,75.57,75.43,75.57,4763.0,63.6572,63.7753,63.6572,63.7753,4763.0
2019-04-15 13:05:00,75.6,75.68,75.6,75.67,6167.0,63.8006,63.8681,63.8006,63.8597,6167.0
2019-04-15 13:10:00,75.67,75.68,75.61,75.61,5479.0,63.8597,63.8681,63.8091,63.8091,5479.0
2019-04-15 13:15:00,75.62,75.66,75.61,75.66,5700.0,63.8175,63.8513,63.8091,63.8513,5700.0
2019-04-15 13:20:00,75.68,75.76,75.68,75.76,7872.0,63.8681,63.9357,63.8681,63.9357,7872.0
2019-04-15 13:25:00,75.76,75.78,75.74,75.78,5003.0,63.9357,63.9525,63.9188,63.9525,5003.0
2019-04-15 13:30:00,75.78,75.88,75.77,75.86,6268.0,63.9525,64.0369,63.9441,64.02,6268.0
2019-04-15 13:35:00,75.86,75.96,75.86,75.96,6755.0,64.02,64.1044,64.02,64.1044,6755.0
2019-04-15 13:40:00,75.96,75.99,75.89,75.89,4924.0,64.1044,64.1298,64.0454,64.0454,4924.0
2019-04-15 13:45:00,75.9,75.9,75.85,75.85,10147.0,64.0538,64.0538,64.0116,64.0116,10147.0
2019-04-15 13:50:00,75.84,75.86,75.74,75.75,5863.0,64.0032,64.02,63.9188,63.9272,5863.0
2019-04-15 13:55:00,75.73,75.77,75.73,75.75,4300.0,63.9103,63.9441,63.9103,63.9272,4300.0
2019-04-15 14:00:00,75.76,75.81,75.74,75.81,7485.0,63.9357,63.9778,63.9188,63.9778,7485.0
2019-04-15 14:05:00,75.82,75.86,75.82,75.85,3500.0,63.9863,64.02,63.9863,64.0116,3500.0
2019-04-15 14:10:00,75.85,75.85,75.77,75.8,5611.0,64.0116,64.0116,63.9441,63.9694,5611.0
2019-04-15 14:15:00,75.81,75.87,75.8,75.82,6418.0,63.9778,64.0285,63.9694,63.9863,6418.0
2019-04-15 14:20:00,75.81,75.86,75.8,75.86,24013.0,63.9778,64.02,63.9694,64.02,24013.0
2019-04-15 14:25:00,75.85,75.86,75.83,75.84,7140.0,64.0116,64.02,63.9947,64.0032,7140.0
2019-04-15 14:30:00,75.84,75.87,75.84,75.84,7423.0,64.0032,64.0285,64.0032,64.0032,7423.0
2019-04-15 14:35:00,75.85,75.85,75.82,75.84,6978.0,64.0116,64.0116,63.9863,64.0032,6978.0
2019-04-15 14:40:00,75.83,75.89,75.83,75.89,7176.0,63.9947,64.0454,63.9947,64.0454,7176.0
2019-04-15 14:45:00,75.88,75.92,75.88,75.91,5068.0,64.0369,64.0707,64.0369,64.0622,5068.0
2019-04-15 14:50:00,75.91,76.03,75.91,76.01,11743.0,64.0622,64.1635,64.0622,64.1466,11743.0
2019-04-15 14:55:00,76.01,76.01,75.96,75.98,7452.0,64.1466,64.1466,64.1044,64.1213,7452.0
2019-04-15 15:00:00,75.98,75.98,75.92,75.94,8268.0,64.1213,64.1213,64.0707,64.0876,8268.0
2019-04-15 15:05:00,75.94,75.96,75.92,75.94,8048.0,64.0876,64.1044,64.0707,64.0876,8048.0
2019-04-15 15:10:00,75.94,76.01,75.94,76.01,8273.0,64.0876,64.1466,64.0876,64.1466,8273.0
2019-04-15 15:15:00,76.03,76.13,76.03,76.13,6304.0,64.1635,64.2479,64.1635,64.2479,6304.0
2019-04-15 15:20:00,76.12,76.12,76.05,76.09,9113.0,64.2395,64.2395,64.1804,64.2141,9113.0
2019-04-15 15:25:00,76.09,76.1,75.99,76.02,27115.0,64.2141,64.2226,64.1298,64.1551,27115.0
2019-04-15 15:30:00,76.03,76.06,76.01,76.06,14762.0,64.1635,64.1888,64.1466,64.1888,14762.0
2019-04-15 15:35:00,76.06,76.08,76.02,76.04,47046.0,64.1888,64.2057,64.1551,64.1719,47046.0
2019-04-15 15:40:00,76.04,76.05,75.95,75.98,14489.0,64.1719,64.1804,64.096,64.1213,14489.0
2019-04-15 15:45:00,75.96,76.01,75.95,76.0,20770.0,64.1044,64.1466,64.096,64.1382,20770.0
2019-04-15 15:50:00,76.0,76.09,75.99,76.07,70495.0,64.1382,64.2141,64.1298,64.1973,70495.0
2019-04-15 15:55:00,76.08,76.17,76.08,76.16,83754.0,64.2057,64.2817,64.2057,64.2732,83754.0
2019-04-16 09:30:00,76.7,76.84,76.33,76.72,37297.0,64.7289,64.8471,64.4167,64.7458,37297.0
2019-04-16 09:35:00,76.77,76.86,76.63,76.71,54375.0,64.788,64.864,64.6699,64.7374,54375.0
2019-04-16 09:40:00,76.73,77.07,76.71,77.03,27035.0,64.7543,65.0412,64.7374,65.0074,27035.0
2019-04-16 09:45:00,77.03,77.32,76.96,77.32,36167.0,65.0074,65.2522,64.9484,65.2522,36167.0
2019-04-16 09:50:00,77.31,77.31,77.1,77.1,26884.0,65.2437,65.2437,65.0665,65.0665,26884.0
2019-04-16 09:55:00,77.1,77.11,77.05,77.09,17233.0,65.0665,65.0749,65.0243,65.0581,17233.0
2019-04-16 10:00:00,77.09,77.36,77.09,77.27,23656.0,65.0581,65.2859,65.0581,65.21,23656.0
2019-04-16 10:05:00,77.27,77.36,77.25,77.26,20978.0,65.21,65.2859,65.1931,65.2015,20978.0
2019-04-16 10:10:00,77.25,77.43,77.15,77.42,31269.0,65.1931,65.345,65.1087,65.3366,31269.0
2019-04-16 10:15:00,77.43,77.5,77.22,77.28,26029.0,65.345,65.4041,65.1678,65.2184,26029.0
2019-04-16 10:20:00,77.28,77.28,77.19,77.24,23000.0,65.2184,65.2184,65.1425,65.1847,23000.0
2019-04-16 10:25:00,77.24,77.29,77.14,77.27,22780.0,65.1847,65.2269,65.1003,65.21,22780.0
2019-04-16 10:30:00,77.28,77.29,77.18,77.2,15230.0,65.2184,65.2269,65.134,65.1509,15230.0
2019-04-16 10:35:00,77.2,77.36,77.14,77.29,31521.0,65.1509,65.2859,65.1003,65.2269,31521.0
2019-04-16 10:40:00,77.29,77.3,77.14,77.18,27087.0,65.2269,65.2353,65.1003,65.134,27087.0
2019-04-16 10:45:00,77.16,77.16,77.07,77.12,15816.0,65.1171,65.1171,65.0412,65.0834,15816.0
2019-04-16 10:50:00,77.1,77.21,77.08,77.2,18121.0,65.0665,65.1593,65.0496,65.1509,18121.0
2019-04-16 10:55:00,77.2,77.28,77.11,77.11,24104.0,65.1509,65.2184,65.0749,65.0749,24104.0
2019-04-16 11:00:00,77.1,77.2,77.09,77.15,24782.0,65.0665,65.1509,65.0581,65.1087,24782.0
2019-04-16 11:05:00,77.15,77.22,77.08,77.17,60831.0,65.1087,65.1678,65.0496,65.1256,60831.0
2019-04-16 11:10:00,77.17,77.44,77.15,77.44,51335.0,65.1256,65.3534,65.1087,65.3534,51335.0
2019-04-16 11:15:00,77.42,77.42,77.28,77.28,8471.0,65.3366,65.3366,65.2184,65.2184,8471.0
2019-04-16 11:20:00,77.28,77.31,77.22,77.3,9568.0,65.2184,65.2437,65.1678,65.2353,9568.0
2019-04-16 11:25:00,77.31,77.33,77.14,77.17,11544.0,65.2437,65.2606,65.1003,65.1256,11544.0
2019-04-16 11:30:00,77.17,77.23,77.13,77.21,14937.0,65.1256,65.1762,65.0918,65.1593,14937.0
2019-04-16 11:35:00,77.22,77.29,77.21,77.29,8685.0,65.1678,65.2269,65.1593,65.2269,8685.0
2019-04-16 11:40:00,77.3,77.33,77.29,77.33,6656.0,65.2353,65.2606,65.2269,65.2606,6656.0
2019-04-16 11:45:00,77.31,77.31,77.26,77.28,7701.0,65.2437,65.2437,65.2015,65.2184,7701.0
2019-04-16 11:50:00,77.28,77.39,77.27,77.38,7798.0,65.2184,65.3112,65.21,65.3028,7798.0
2019-04-16 11:55:00,77.38,77.44,77.37,77.4,11159.0,65.3028,65.3534,65.2944,65.3197,11159.0
2019-04-16 12:00:00,77.41,77.46,77.36,77.39,9100.0,65.3281,65.3703,65.2859,65.3112,9100.0
2019-04-16 12:05:00,77.4,77.42,77.37,77.4,6080.0,65.3197,65.3366,65.2944,65.3197,6080.0
2019-04-16 12:10:00,77.4,77.49,77.4,77.48,11150.0,65.3197,65.3956,65.3197,65.3872,11150.0
2019-04-16 12:15:00,77.48,77.5,77.43,77.44,9067.0,65.3872,65.4041,65.345,65.3534,9067.0
2019-04-16 12:20:00,77.42,77.44,77.37,77.42,8200.0,65.3366,65.3534,65.2944,65.3366,8200.0
2019-04-16 12:25:00,77.42,77.48,77.41,77.47,8358.0,65.3366,65.3872,65.3281,65.3788,8358.0
2019-04-16 12:30:00,77.47,77.47,77.36,77.38,22742.0,65.3788,65.3788,65.2859,65.3028,22742.0
2019-04-16 12:35:00,77.38,77.43,77.37,77.42,8074.0,65.3028,65.345,65.2944,65.3366,8074.0
2019-04-16 12:40:00,77.41,77.57,77.41,77.55,13297.0,65.3281,65.4632,65.3281,65.4463,13297.0
2019-04-16 12:45:00,77.55,77.55,77.47,77.52,14116.0,65.4463,65.4463,65.3788,65.421,14116.0
2019-04-16 12:50:00,77.52,77.53,77.35,77.36,10714.0,65.421,65.4294,65.2775,65.2859,10714.0
2019-04-16 12:55:00,77.37,77.51,77.37,77.49,15878.0,65.2944,65.4125,65.2944,65.3956,15878.0
2019-04-16 13:00:00,77.5,77.51,77.45,77.48,17009.0,65.4041,65.4125,65.3619,65.3872,17009.0
2019-04-16 13:05:00,77.49,77.51,77.47,77.49,10069.0,65.3956,65.4125,65.3788,65.3956,10069.0
2019-04-16 13:10:00,77.49,77.5,77.46,77.47,9772.0,65.3956,65.4041,65.3703,65.3788,9772.0
2019-04-16 13:15:00,77.46,77.51,77.46,77.51,25672.0,65.3703,65.4125,65.3703,65.4125,25672.0
2019-04-16 13:20:00,77.52,77.53,77.47,77.49,15193.0,65.421,65.4294,65.3788,65.3956,15193.0
2019-04-16 13:25:00,77.5,77.51,77.48,77.48,15742.0,65.4041,65.4125,65.3872,65.3872,15742.0
2019-04-16 13:30:00,77.48,77.51,77.48,77.49,20430.0,65.3872,65.4125,65.3872,65.3956,20430.0
2019-04-16 13:35:00,77.48,77.51,77.38,77.4,27157.0,65.3872,65.4125,65.3028,65.3197,27157.0
2019-04-16 13:40:00,77.41,77.49,77.4,77.49,12910.0,65.3281,65.3956,65.3197,65.3956,12910.0
2019-04-16 13:45:00,77.49,77.52,77.46,77.51,20115.0,65.3956,65.421,65.3703,65.4125,20115.0
2019-04-16 13:50:00,77.5,77.51,77.42,77.43,21500.0,65.4041,65.4125,65.3366,65.345,21500.0
2019-04-16 13:55:00,77.43,77.51,77.38,77.48,13404.0,65.345,65.4125,65.3028,65.3872,13404.0
2019-04-16 14:00:00,77.48,77.51,77.46,77.5,15939.0,65.3872,65.4125,65.3703,65.4041,15939.0
2019-04-16 14:05:00,77.5,77.53,77.41,77.46,44980.0,65.4041,65.4294,65.3281,65.3703,44980.0
2019-04-16 14:10:00,77.45,77.49,77.37,77.47,25994.0,65.3619,65.3956,65.2944,65.3788,25994.0
2019-04-16 14:15:00,77.47,77.47,77.36,77.45,16977.0,65.3788,65.3788,65.2859,65.3619,16977.0
2019-04-16 14:20:00,77.46,77.49,77.43,77.48,8300.0,65.3703,65.3956,65.345,65.3872,8300.0
2019-04-16 14:25:00,77.49,77.5,77.44,77.48,9681.0,65.3956,65.4041,65.3534,65.3872,9681.0
2019-04-16 14:30:00,77.48,77.54,77.48,77.53,11639.0,65.3872,65.4378,65.3872,65.4294,11639.0
2019-04-16 14:35:00,77.53,77.53,77.51,77.51,14342.0,65.4294,65.4294,65.4125,65.4125,14342.0
2019-04-16 14:40:00,77.52,77.52,77.49,77.5,9819.0,65.421,65.421,65.3956,65.4041,9819.0
2019-04-16 14:45:00,77.5,77.53,77.49,77.52,10456.0,65.4041,65.4294,65.3956,65.421,10456.0
2019-04-16 14:50:00,77.52,77.59,77.5,77.58,18712.0,65.421,65.48,65.4041,65.4716,18712.0
2019-04-16 14:55:00,77.59,77.6,77.53,77.58,26524.0,65.48,65.4885,65.4294,65.4716,26524.0
2019-04-16 15:00:00,77.58,77.6,77.56,77.57,15882.0,65.4716,65.4885,65.4547,65.4632,15882.0
2019-04-16 15:05:00,77.58,77.66,77.57,77.65,17545.0,65.4716,65.5391,65.4632,65.5307,17545.0
2019-04-16 15:10:00,77.65,77.71,77.64,77.67,28559.0,65.5307,65.5813,65.5222,65.5475,28559.0
2019-04-16 15:15:00,77.67,77.68,77.59,77.63,16203.0,65.5475,65.556,65.48,65.5138,16203.0
2019-04-16 15:20:00,77.62,77.62,77.54,77.58,25365.0,65.5053,65.5053,65.4378,65.4716,25365.0
2019-04-16 15:25:00,77.58,77.59,77.49,77.51,23944.0,65.4716,65.48,65.3956,65.4125,23944.0
2019-04-16 15:30:00,77.5,77.5,77.19,77.2,29892.0,65.4041,65.4041,65.1425,65.1509,29892.0
2019-04-16 15:35:00,77.2,77.23,77.14,77.23,52885.0,65.1509,65.1762,65.1003,65.1762,52885.0
2019-04-16 15:40:00,77.23,77.28,77.19,77.25,27864.0,65.1762,65.2184,65.1425,65.1931,27864.0
2019-04-16 15:45:00,77.25,77.37,77.24,77.37,36724.0,65.1931,65.2944,65.1847,65.2944,36724.0
2019-04-16 15:50:00,77.36,77.37,77.3,77.37,38696.0,65.2859,65.2944,65.2353,65.2944,38696.0
2019-04-16 15:55:00,77.37,77.53,77.36,77.44,128113.0,65.2944,65.4294,65.2859,65.3534,128113.0
2019-04-17 09:30:00,77.48,77.56,77.04,77.54,82895.0,65.3872,65.4547,65.0159,65.4378,82895.0
2019-04-17 09:35:00,77.59,77.92,77.57,77.92,15508.0,65.48,65.7585,65.4632,65.7585,15508.0
2019-04-17 09:40:00,77.9,78.05,77.88,78.05,31393.0,65.7416,65.8682,65.7248,65.8682,31393.0
2019-04-17 09:45:00,78.09,78.21,78.0,78.21,28639.0,65.902,66.0033,65.826,66.0033,28639.0
2019-04-17 09:50:00,78.27,78.35,78.0,78.0,19036.0,66.0539,66.1214,65.826,65.826,19036.0
2019-04-17 09:55:00,78.0,78.01,77.8,77.81,20341.0,65.826,65.8345,65.6573,65.6657,20341.0
2019-04-17 10:00:00,77.83,77.83,77.47,77.48,24952.0,65.6826,65.6826,65.3788,65.3872,24952.0
2019-04-17 10:05:00,77.49,77.57,77.35,77.56,28375.0,65.3956,65.4632,65.2775,65.4547,28375.0
2019-04-17 10:10:00,77.63,77.68,77.53,77.58,12406.0,65.5138,65.556,65.4294,65.4716,12406.0
2019-04-17 10:15:00,77.56,77.7,77.52,77.58,15034.0,65.4547,65.5729,65.421,65.4716,15034.0
2019-04-17 10:20:00,77.57,77.81,77.57,77.81,12549.0,65.4632,65.6657,65.4632,65.6657,12549.0
2019-04-17 10:25:00,77.84,77.97,77.79,77.8,14011.0,65.691,65.8007,65.6488,65.6573,14011.0
2019-04-17 10:30:00,77.8,77.89,77.76,77.84,14700.0,65.6573,65.7332,65.6235,65.691,14700.0
2019-04-17 10:35:00,77.87,77.96,77.82,77.92,10600.0,65.7163,65.7923,65.6741,65.7585,10600.0
2019-04-17 10:40:00,77.92,77.97,77.8,77.83,10952.0,65.7585,65.8007,65.6573,65.6826,10952.0
2019-04-17 10:45:00,77.81,77.87,77.6,77.69,17490.0,65.6657,65.7163,65.4885,65.5644,17490.0
2019-04-17 10:50:00,77.69,77.7,77.53,77.64,12800.0,65.5644,65.5729,65.4294,65.5222,12800.0
2019-04-17 10:55:00,77.62,77.67,77.47,77.55,15171.0,65.5053,65.5475,65.3788,65.4463,15171.0
2019-04-17 11:00:00,77.54,77.65,77.5,77.56,15769.0,65.4378,65.5307,65.4041,65.4547,15769.0
2019-04-17 11:05:00,77.56,77.56,77.39,77.44,12128.0,65.4547,65.4547,65.3112,65.3534,12128.0
2019-04-17 11:10:00,77.46,77.48,77.41,77.48,17235.0,65.3703,65.3872,65.3281,65.3872,17235.0
2019-04-17 11:15:00,77.5,77.61,77.44,77.6,12977.0,65.4041,65.4969,65.3534,65.4885,12977.0
2019-04-17 11:20:00,77.6,77.6,77.48,77.48,10973.0,65.4885,65.4885,65.3872,65.3872,10973.0
2019-04-17 11:25:00,77.5,77.5,77.42,77.44,11242.0,65.4041,65.4041,65.3366,65.3534,11242.0
2019-04-17 11:30:00,77.44,77.48,77.31,77.33,11798.0,65.3534,65.3872,65.2437,65.2606,11798.0
2019-04-17 11:35:00,77.34,77.52,77.34,77.45,13100.0,65.2691,65.421,65.2691,65.3619,13100.0
2019-04-17 11:40:00,77.45,77.57,77.43,77.5,7055.0,65.3619,65.4632,65.345,65.4041,7055.0
2019-04-17 11:45:00,77.51,77.58,77.43,77.53,10394.0,65.4125,65.4716,65.345,65.4294,10394.0
2019-04-17 11:50:00,77.53,77.58,77.53,77.58,5200.0,65.4294,65.4716,65.4294,65.4716,5200.0
2019-04-17 11:55:00,77.57,77.57,77.46,77.51,5456.0,65.4632,65.4632,65.3703,65.4125,5456.0
2019-04-17 12:00:00,77.5,77.51,77.38,77.5,11138.0,65.4041,65.4125,65.3028,65.4041,11138.0
2019-04-17 12:05:00,77.5,77.57,77.48,77.55,15016.0,65.4041,65.4632,65.3872,65.4463,15016.0
2019-04-17 12:10:00,77.52,77.58,77.49,77.49,6447.0,65.421,65.4716,65.3956,65.3956,6447.0
2019-04-17 12:15:00,77.49,77.5,77.46,77.46,6156.0,65.3956,65.4041,65.3703,65.3703,6156.0
2019-04-17 12:20:00,77.47,77.54,77.47,77.5,4476.0,65.3788,65.4378,65.3788,65.4041,4476.0
2019-04-17 12:25:00,77.5,77.62,77.49,77.6,6820.0,65.4041,65.5053,65.3956,65.4885,6820.0
2019-04-17 12:30:00,77.61,77.69,77.58,77.64,4888.0,65.4969,65.5644,65.4716,65.5222,4888.0
2019-04-17 12:35:00,77.65,77.71,77.64,77.67,4932.0,65.5307,65.5813,65.5222,65.5475,4932.0
2019-04-17 12:40:00,77.67,77.72,77.64,77.66,5750.0,65.5475,65.5897,65.5222,65.5391,5750.0
2019-04-17 12:45:00,77.67,77.72,77.6,77.6,4700.0,65.5475,65.5897,65.4885,65.4885,4700.0
2019-04-17 12:50:00,77.61,77.72,77.58,77.71,6799.0,65.4969,65.5897,65.4716,65.5813,6799.0
2019-04-17 12:55:00,77.69,77.79,77.69,77.72,4825.0,65.5644,65.6488,65.5644,65.5897,4825.0
2019-04-17 13:00:00,77.73,77.77,77.73,77.74,3235.0,65.5982,65.6319,65.5982,65.6066,3235.0
2019-04-17 13:05:00,77.77,77.89,77.75,77.87,3917.0,65.6319,65.7332,65.6151,65.7163,3917.0
2019-04-17 13:10:00,77.87,77.9,77.83,77.83,4770.0,65.7163,65.7416,65.6826,65.6826,4770.0
2019-04-17 13:15:00,77.83,77.86,77.82,77.86,4300.0,65.6826,65.7079,65.6741,65.7079,4300.0
2019-04-17 13:20:00,77.87,77.92,77.82,77.83,10200.0,65.7163,65.7585,65.6741,65.6826,10200.0
2019-04-17 13:25:00,77.82,77.85,77.69,77.72,14565.0,65.6741,65.6995,65.5644,65.5897,14565.0
2019-04-17 13:30:00,77.71,77.77,77.69,77.76,4572.0,65.5813,65.6319,65.5644,65.6235,4572.0
2019-04-17 13:35:00,77.77,77.78,77.71,77.77,5530.0,65.6319,65.6404,65.5813,65.6319,5530.0
2019-04-17 13:40:00,77.76,77.79,77.74,77.77,2221.0,65.6235,65.6488,65.6066,65.6319,2221.0
2019-04-17 13:45:00,77.77,77.78,77.75,77.76,5500.0,65.6319,65.6404,65.6151,65.6235,5500.0
2019-04-17 13:50:00,77.76,77.81,77.74,77.81,4101.0,65.6235,65.6657,65.6066,65.6657,4101.0
2019-04-17 13:55:00,77.81,77.82,77.77,77.77,3998.0,65.6657,65.6741,65.6319,65.6319,3998.0
2019-04-17 14:00:00,77.77,77.79,77.72,77.75,3424.0,65.6319,65.6488,65.5897,65.6151,3424.0
2019-04-17 14:05:00,77.77,77.77,77.69,77.69,5122.0,65.6319,65.6319,65.5644,65.5644,5122.0
2019-04-17 14:10:00,77.69,77.7,77.57,77.61,7905.0,65.5644,65.5729,65.4632,65.4969,7905.0
2019-04-17 14:15:00,77.61,77.71,77.61,77.68,8445.0,65.4969,65.5813,65.4969,65.556,8445.0
2019-04-17 14:20:00,77.67,77.68,77.61,77.61,4484.0,65.5475,65.556,65.4969,65.4969,4484.0
2019-04-17 14:25:00,77.61,77.62,77.47,77.5,9017.0,65.4969,65.5053,65.3788,65.4041,9017.0
2019-04-17 14:30:00,77.52,77.58,77.52,77.56,4500.0,65.421,65.4716,65.421,65.4547,4500.0
2019-04-17 14:35:00,77.57,77.57,77.5,77.5,7649.0,65.4632,65.4632,65.4041,65.4041,7649.0
2019-04-17 14:40:00,77.52,77.53,77.46,77.53,11260.0,65.421,65.4294,65.3703,65.4294,11260.0
2019-04-17 14:45:00,77.58,77.63,77.56,77.62,5633.0,65.4716,65.5138,65.4547,65.5053,5633.0
2019-04-17 14:50:00,77.64,77.78,77.64,77.75,18751.0,65.5222,65.6404,65.5222,65.6151,18751.0
2019-04-17 14:55:00,77.76,77.81,77.74,77.77,14985.0,65.6235,65.6657,65.6066,65.6319,14985.0
2019-04-17 15:00:00,77.77,77.85,77.77,77.84,10996.0,65.6319,65.6995,65.6319,65.691,10996.0
2019-04-17 15:05:00,77.84,77.84,77.77,77.77,22946.0,65.691,65.691,65.6319,65.6319,22946.0
2019-04-17 15:10:00,77.77,77.78,77.71,77.74,19394.0,65.6319,65.6404,65.5813,65.6066,19394.0
2019-04-17 15:15:00,77.75,77.76,77.65,77.66,26571.0,65.6151,65.6235,65.5307,65.5391,26571.0
2019-04-17 15:20:00,77.65,77.65,77.62,77.64,15045.0,65.5307,65.5307,65.5053,65.5222,15045.0
2019-04-17 15:25:00,77.65,77.68,77.61,77.63,11428.0,65.5307,65.556,65.4969,65.5138,11428.0
2019-04-17 15:30:00,77.63,77.68,77.62,77.66,19657.0,65.5138,65.556,65.5053,65.5391,19657.0
2019-04-17 15:35:00,77.66,77.66,77.59,77.59,20063.0,65.5391,65.5391,65.48,65.48,20063.0
2019-04-17 15:40:00,77.59,77.63,77.57,77.63,26471.0,65.48,65.5138,65.4632,65.5138,26471.0
2019-04-17 15:45:00,77.63,77.66,77.58,77.6,22809.0,65.5138,65.5391,65.4716,65.4885,22809.0
2019-04-17 15:50:00,77.61,77.68,77.59,77.65,26356.0,65.4969,65.556,65.48,65.5307,26356.0
2019-04-17 15:55:00,77.64,77.71,77.58,77.68,91921.0,65.5222,65.5813,65.4716,65.556,91921.0
2019-04-18 09:30:00,77.29,77.74,77.1,77.62,122739.0,65.2269,65.6066,65.0665,65.5053,122739.0
2019-04-18 09:35:00,77.69,77.78,77.28,77.39,13381.0,65.5644,65.6404,65.2184,65.3112,13381.0
2019-04-18 09:40:00,77.38,77.59,77.38,77.44,8533.0,65.3028,65.48,65.3028,65.3534,8533.0
2019-04-18 09:45:00,77.37,77.42,77.2,77.27,23379.0,65.2944,65.3366,65.1509,65.21,23379.0
2019-04-18 09:50:00,77.27,77.28,76.92,77.03,29388.0,65.21,65.2184,64.9146,65.0074,29388.0
2019-04-18 09:55:00,77.04,77.15,77.02,77.09,5900.0,65.0159,65.1087,64.999,65.0581,5900.0
2019-04-18 10:00:00,77.09,77.13,77.05,77.12,12307.0,65.0581,65.0918,65.0243,65.0834,12307.0
2019-04-18 10:05:00,77.1,77.21,77.07,77.17,15800.0,65.0665,65.1593,65.0412,65.1256,15800.0
2019-04-18 10:10:00,77.17,77.3,77.11,77.29,14386.0,65.1256,65.2353,65.0749,65.2269,14386.0
2019-04-18 10:15:00,77.29,77.43,77.29,77.36,8305.0,65.2269,65.345,65.2269,65.2859,8305.0
2019-04-18 10:20:00,77.36,77.36,77.28,77.29,11892.0,65.2859,65.2859,65.2184,65.2269,11892.0
2019-04-18 10:25:00,77.25,77.36,77.24,77.31,8873.0,65.1931,65.2859,65.1847,65.2437,8873.0
2019-04-18 10:30:00,77.3,77.34,77.03,77.12,28775.0,65.2353,65.2691,65.0074,65.0834,28775.0
2019-04-18 10:35:00,77.12,77.25,77.1,77.15,20427.0,65.0834,65.1931,65.0665,65.1087,20427.0
2019-04-18 10:40:00,77.16,77.16,76.92,76.93,8947.0,65.1171,65.1171,64.9146,64.923,8947.0
2019-04-18 10:45:00,76.93,77.05,76.93,77.01,11106.0,64.923,65.0243,64.923,64.9906,11106.0
2019-04-18 10:50:00,77.01,77.01,76.95,77.01,6868.0,64.9906,64.9906,64.9399,64.9906,6868.0
2019-04-18 10:55:00,77.03,77.22,77.03,77.2,6986.0,65.0074,65.1678,65.0074,65.1509,6986.0
2019-04-18 11:00:00,77.22,77.27,77.18,77.27,9440.0,65.1678,65.21,65.134,65.21,9440.0
2019-04-18 11:05:00,77.28,77.41,77.27,77.41,7967.0,65.2184,65.3281,65.21,65.3281,7967.0
2019-04-18 11:10:00,77.41,77.41,77.34,77.39,10117.0,65.3281,65.3281,65.2691,65.3112,10117.0
2019-04-18 11:15:00,77.39,77.49,77.37,77.39,23325.0,65.3112,65.3956,65.2944,65.3112,23325.0
2019-04-18 11:20:00,77.39,77.41,77.3,77.33,6655.0,65.3112,65.3281,65.2353,65.2606,6655.0
2019-04-18 11:25:00,77.33,77.34,77.17,77.21,13576.0,65.2606,65.2691,65.1256,65.1593,13576.0
2019-04-18 11:30:00,77.23,77.27,77.2,77.26,9684.0,65.1762,65.21,65.1509,65.2015,9684.0
2019-04-18 11:35:00,77.26,77.39,77.25,77.37,8461.0,65.2015,65.3112,65.1931,65.2944,8461.0
2019-04-18 11:40:00,77.35,77.41,77.33,77.4,8544.0,65.2775,65.3281,65.2606,65.3197,8544.0
2019-04-18 11:45:00,77.4,77.4,77.28,77.3,10923.0,65.3197,65.3197,65.2184,65.2353,10923.0
2019-04-18 11:50:00,77.31,77.34,77.29,77.32,7648.0,65.2437,65.2691,65.2269,65.2522,7648.0
2019-04-18 11:55:00,77.32,77.48,77.32,77.41,9883.0,65.2522,65.3872,65.2522,65.3281,9883.0
2019-04-18 12:00:00,77.42,77.48,77.38,77.47,8055.0,65.3366,65.3872,65.3028,65.3788,8055.0
2019-04-18 12:05:00,77.47,77.47,77.4,77.4,4157.0,65.3788,65.3788,65.3197,65.3197,4157.0
2019-04-18 12:10:00,77.41,77.45,77.38,77.43,5322.0,65.3281,65.3619,65.3028,65.345,5322.0
2019-04-18 12:15:00,77.44,77.55,77.44,77.55,7319.0,65.3534,65.4463,65.3534,65.4463,7319.0
2019-04-18 12:20:00,77.55,77.56,77.52,77.54,7966.0,65.4463,65.4547,65.421,65.4378,7966.0
2019-04-18 12:25:00,77.54,77.55,77.49,77.51,6266.0,65.4378,65.4463,65.3956,65.4125,6266.0
2019-04-18 12:30:00,77.5,77.6,77.5,77.59,12900.0,65.4041,65.4885,65.4041,65.48,12900.0
2019-04-18 12:35:00,77.6,77.69,77.59,77.61,8000.0,65.4885,65.5644,65.48,65.4969,8000.0
2019-04-18 12:40:00,77.63,77.63,77.58,77.62,8681.0,65.5138,65.5138,65.4716,65.5053,8681.0
2019-04-18 12:45:00,77.62,77.63,77.58,77.6,9174.0,65.5053,65.5138,65.4716,65.4885,9174.0
2019-04-18 12:50:00,77.61,77.64,77.6,77.62,4030.0,65.4969,65.5222,65.4885,65.5053,4030.0
2019-04-18 12:55:00,77.63,77.66,77.57,77.58,8075.0,65.5138,65.5391,65.4632,65.4716,8075.0
2019-04-18 13:00:00,77.56,77.6,77.52,77.6,5095.0,65.4547,65.4885,65.421,65.4885,5095.0
2019-04-18 13:05:00,77.59,77.63,77.58,77.61,7360.0,65.48,65.5138,65.4716,65.4969,7360.0
2019-04-18 13:10:00,77.64,77.64,77.57,77.57,4288.0,65.5222,65.5222,65.4632,65.4632,4288.0
2019-04-18 13:15:00,77.57,77.59,77.54,77.55,7416.0,65.4632,65.48,65.4378,65.4463,7416.0
2019-04-18 13:20:00,77.55,77.6,77.54,77.6,5203.0,65.4463,65.4885,65.4378,65.4885,5203.0
2019-04-18 13:25:00,77.59,77.61,77.57,77.61,7500.0,65.48,65.4969,65.4632,65.4969,7500.0
2019-04-18 13:30:00,77.61,77.7,77.61,77.7,3928.0,65.4969,65.5729,65.4969,65.5729,3928.0
2019-04-18 13:35:00,77.7,77.73,77.68,77.7,6400.0,65.5729,65.5982,65.556,65.5729,6400.0
2019-04-18 13:40:00,77.7,77.71,77.66,77.67,5700.0,65.5729,65.5813,65.5391,65.5475,5700.0
2019-04-18 13:45:00,77.67,77.75,77.66,77.75,5498.0,65.5475,65.6151,65.5391,65.6151,5498.0
2019-04-18 13:50:00,77.76,77.84,77.75,77.83,4937.0,65.6235,65.691,65.6151,65.6826,4937.0
2019-04-18 13:55:00,77.84,77.84,77.78,77.79,6300.0,65.691,65.691,65.6404,65.6488,6300.0
2019-04-18 14:00:00,77.77,77.81,77.73,77.79,17301.0,65.6319,65.6657,65.5982,65.6488,17301.0
2019-04-18 14:05:00,77.8,77.8,77.72,77.76,8010.0,65.6573,65.6573,65.5897,65.6235,8010.0
2019-04-18 14:10:00,77.77,77.87,77.77,77.87,6190.0,65.6319,65.7163,65.6319,65.7163,6190.0
2019-04-18 14:15:00,77.85,77.91,77.82,77.84,9921.0,65.6995,65.7501,65.6741,65.691,9921.0
2019-04-18 14:20:00,77.84,77.85,77.8,77.83,3505.0,65.691,65.6995,65.6573,65.6826,3505.0
2019-04-18 14:25:00,77.81,77.83,77.79,77.81,9119.0,65.6657,65.6826,65.6488,65.6657,9119.0
2019-04-18 14:30:00,77.8,77.81,77.75,77.76,6964.0,65.6573,65.6657,65.6151,65.6235,6964.0
2019-04-18 14:35:00,77.77,77.8,77.77,77.78,5549.0,65.6319,65.6573,65.6319,65.6404,5549.0
2019-04-18 14:40:00,77.79,77.9,77.78,77.89,7572.0,65.6488,65.7416,65.6404,65.7332,7572.0
2019-04-18 14:45:00,77.89,77.89,77.85,77.86,5475.0,65.7332,65.7332,65.6995,65.7079,5475.0
2019-04-18 14:50:00,77.86,77.89,77.85,77.86,8099.0,65.7079,65.7332,65.6995,65.7079,8099.0
2019-04-18 14:55:00,77.86,77.86,77.82,77.83,8268.0,65.7079,65.7079,65.6741,65.6826,8268.0
2019-04-18 15:00:00,77.83,77.86,77.8,77.84,55616.0,65.6826,65.7079,65.6573,65.691,55616.0
2019-04-18 15:05:00,77.84,77.89,77.78,77.88,12645.0,65.691,65.7332,65.6404,65.7248,12645.0
2019-04-18 15:10:00,77.89,77.94,77.88,77.93,11124.0,65.7332,65.7754,65.7248,65.767,11124.0
2019-04-18 15:15:00,77.93,77.96,77.89,77.9,31598.0,65.767,65.7923,65.7332,65.7416,31598.0
2019-04-18 15:20:00,77.87,77.87,77.79,77.85,10361.0,65.7163,65.7163,65.6488,65.6995,10361.0
2019-04-18 15:25:00,77.86,77.9,77.83,77.86,13100.0,65.7079,65.7416,65.6826,65.7079,13100.0
2019-04-18 15:30:00,77.85,77.87,77.8,77.86,16959.0,65.6995,65.7163,65.6573,65.7079,16959.0
2019-04-18 15:35:00,77.85,77.87,77.82,77.87,24793.0,65.6995,65.7163,65.6741,65.7163,24793.0
2019-04-18 15:40:00,77.87,77.87,77.77,77.79,15300.0,65.7163,65.7163,65.6319,65.6488,15300.0
2019-04-18 15:45:00,77.79,77.79,77.67,77.68,16448.0,65.6488,65.6488,65.5475,65.556,16448.0
2019-04-18 15:50:00,77.67,77.71,77.58,77.64,31048.0,65.5475,65.5813,65.4716,65.5222,31048.0
2019-04-18 15:55:00,77.63,77.73,77.61,77.69,71380.0,65.5138,65.5982,65.4969,65.5644,71380.0
2019-04-22 09:30:00,77.36,77.48,77.02,77.08,51653.0,65.2859,65.3872,64.999,65.0496,51653.0
2019-04-22 09:35:00,77.12,77.26,76.69,77.21,33555.0,65.0834,65.2015,64.7205,65.1593,33555.0
2019-04-22 09:40:00,77.18,77.2,77.01,77.04,18215.0,65.134,65.1509,64.9906,65.0159,18215.0
2019-04-22 09:45:00,77.11,77.13,76.95,77.1,27094.0,65.0749,65.0918,64.9399,65.0665,27094.0
2019-04-22 09:50:00,77.09,77.13,76.83,77.05,38190.0,65.0581,65.0918,64.8386,65.0243,38190.0
2019-04-22 09:55:00,77.07,77.07,76.97,77.05,9700.0,65.0412,65.0412,64.9568,65.0243,9700.0
2019-04-22 10:00:00,77.05,77.3,77.03,77.28,62086.0,65.0243,65.2353,65.0074,65.2184,62086.0
2019-04-22 10:05:00,77.31,77.37,77.21,77.27,13933.0,65.2437,65.2944,65.1593,65.21,13933.0
2019-04-22 10:10:00,77.29,77.3,77.11,77.22,9220.0,65.2269,65.2353,65.0749,65.1678,9220.0
2019-04-22 10:15:00,77.22,77.36,77.15,77.3,8496.0,65.1678,65.2859,65.1087,65.2353,8496.0
2019-04-22 10:20:00,77.31,77.39,77.26,77.28,6551.0,65.2437,65.3112,65.2015,65.2184,6551.0
2019-04-22 10:25:00,77.3,77.47,77.3,77.47,6451.0,65.2353,65.3788,65.2353,65.3788,6451.0
2019-04-22 10:30:00,77.5,77.61,77.48,77.55,7187.0,65.4041,65.4969,65.3872,65.4463,7187.0
2019-04-22 10:35:00,77.57,77.58,77.45,77.46,7743.0,65.4632,65.4716,65.3619,65.3703,7743.0
2019-04-22 10:40:00,77.47,77.57,77.47,77.51,6645.0,65.3788,65.4632,65.3788,65.4125,6645.0
2019-04-22 10:45:00,77.51,77.54,77.47,77.53,8039.0,65.4125,65.4378,65.3788,65.4294,8039.0
2019-04-22 10:50:00,77.55,77.59,77.5,77.53,4890.0,65.4463,65.48,65.4041,65.4294,4890.0
2019-04-22 10:55:00,77.52,77.58,77.52,77.57,7533.0,65.421,65.4716,65.421,65.4632,7533.0
2019-04-22 11:00:00,77.57,77.59,77.47,77.54,6312.0,65.4632,65.48,65.3788,65.4378,6312.0
2019-04-22 11:05:00,77.55,77.57,77.51,77.52,6763.0,65.4463,65.4632,65.4125,65.421,6763.0
2019-04-22 11:10:00,77.54,77.56,77.47,77.48,9399.0,65.4378,65.4547,65.3788,65.3872,9399.0
2019-04-22 11:15:00,77.47,77.55,77.47,77.53,5882.0,65.3788,65.4463,65.3788,65.4294,5882.0
2019-04-22 11:20:00,77.53,77.58,77.52,77.52,5994.0,65.4294,65.4716,65.421,65.421,5994.0
2019-04-22 11:25:00,77.52,77.57,77.47,77.47,7169.0,65.421,65.4632,65.3788,65.3788,7169.0
2019-04-22 11:30:00,77.5,77.57,77.49,77.54,26612.0,65.4041,65.4632,65.3956,65.4378,26612.0
2019-04-22 11:35:00,77.53,77.54,77.41,77.42,13355.0,65.4294,65.4378,65.3281,65.3366,13355.0
2019-04-22 11:40:00,77.39,77.49,77.34,77.37,28286.0,65.3112,65.3956,65.2691,65.2944,28286.0
2019-04-22 11:45:00,77.36,77.37,77.29,77.37,22042.0,65.2859,65.2944,65.2269,65.2944,22042.0
2019-04-22 11:50:00,77.36,77.37,77.22,77.22,9955.0,65.2859,65.2944,65.1678,65.1678,9955.0
2019-04-22 11:55:00,77.23,77.27,77.22,77.24,12162.0,65.1762,65.21,65.1678,65.1847,12162.0
2019-04-22 12:00:00,77.24,77.26,77.23,77.24,3622.0,65.1847,65.2015,65.1762,65.1847,3622.0
2019-04-22 12:05:00,77.25,77.27,77.22,77.23,10805.0,65.1931,65.21,65.1678,65.1762,10805.0
2019-04-22 12:10:00,77.24,77.28,77.21,77.21,6393.0,65.1847,65.2184,65.1593,65.1593,6393.0
2019-04-22 12:15:00,77.21,77.27,77.21,77.22,5656.0,65.1593,65.21,65.1593,65.1678,5656.0
2019-04-22 12:20:00,77.23,77.26,77.13,77.17,16095.0,65.1762,65.2015,65.0918,65.1256,16095.0
2019-04-22 12:25:00,77.16,77.19,77.13,77.16,34633.0,65.1171,65.1425,65.0918,65.1171,34633.0
2019-04-22 12:30:00,77.16,77.26,77.14,77.26,87299.0,65.1171,65.2015,65.1003,65.2015,87299.0
2019-04-22 12:35:00,77.25,77.25,77.04,77.09,15411.0,65.1931,65.1931,65.0159,65.0581,15411.0
2019-04-22 12:40:00,77.08,77.15,77.07,77.12,12130.0,65.0496,65.1087,65.0412,65.0834,12130.0
2019-04-22 12:45:00,77.12,77.13,77.07,77.12,3735.0,65.0834,65.0918,65.0412,65.0834,3735.0
2019-04-22 12:50:00,77.12,77.12,77.04,77.05,6300.0,65.0834,65.0834,65.0159,65.0243,6300.0
2019-04-22 12:55:00,77.05,77.07,77.03,77.05,2500.0,65.0243,65.0412,65.0074,65.0243,2500.0
2019-04-22 13:00:00,77.06,77.11,77.06,77.11,3903.0,65.0328,65.0749,65.0328,65.0749,3903.0
2019-04-22 13:05:00,77.11,77.11,77.08,77.09,4604.0,65.0749,65.0749,65.0496,65.0581,4604.0
2019-04-22 13:10:00,77.1,77.11,77.08,77.09,4300.0,65.0665,65.0749,65.0496,65.0581,4300.0
2019-04-22 13:15:00,77.09,77.1,77.07,77.09,4708.0,65.0581,65.0665,65.0412,65.0581,4708.0
2019-04-22 13:20:00,77.1,77.16,77.08,77.16,7675.0,65.0665,65.1171,65.0496,65.1171,7675.0
2019-04-22 13:25:00,77.16,77.17,77.11,77.13,10489.0,65.1171,65.1256,65.0749,65.0918,10489.0
2019-04-22 13:30:00,77.13,77.18,77.12,77.14,8540.0,65.0918,65.134,65.0834,65.1003,8540.0
2019-04-22 13:35:00,77.14,77.15,77.13,77.15,1526.0,65.1003,65.1087,65.0918,65.1087,1526.0
2019-04-22 13:40:00,77.14,77.15,77.11,77.11,5319.0,65.1003,65.1087,65.0749,65.0749,5319.0
2019-04-22 13:45:00,77.11,77.17,77.11,77.17,8400.0,65.0749,65.1256,65.0749,65.1256,8400.0
2019-04-22 13:50:00,77.18,77.2,77.16,77.19,3932.0,65.134,65.1509,65.1171,65.1425,3932.0
2019-04-22 13:55:00,77.19,77.19,77.14,77.17,4603.0,65.1425,65.1425,65.1003,65.1256,4603.0
2019-04-22 14:00:00,77.18,77.19,77.08,77.08,8800.0,65.134,65.1425,65.0496,65.0496,8800.0
2019-04-22 14:05:00,77.07,77.09,77.07,77.09,6600.0,65.0412,65.0581,65.0412,65.0581,6600.0
2019-04-22 14:10:00,77.09,77.09,77.0,77.0,10940.0,65.0581,65.0581,64.9821,64.9821,10940.0
2019-04-22 14:15:00,76.98,77.0,76.97,76.99,8409.0,64.9652,64.9821,64.9568,64.9737,8409.0
2019-04-22 14:20:00,76.98,77.05,76.96,77.05,5674.0,64.9652,65.0243,64.9484,65.0243,5674.0
2019-04-22 14:25:00,77.04,77.08,77.0,77.0,11878.0,65.0159,65.0496,64.9821,64.9821,11878.0
2019-04-22 14:30:00,77.01,77.02,76.91,76.91,7532.0,64.9906,64.999,64.9062,64.9062,7532.0
2019-04-22 14:35:00,76.93,76.94,76.9,76.9,7030.0,64.923,64.9315,64.8977,64.8977,7030.0
2019-04-22 14:40:00,76.91,76.94,76.88,76.88,8436.0,64.9062,64.9315,64.8808,64.8808,8436.0
2019-04-22 14:45:00,76.88,76.9,76.86,76.9,9334.0,64.8808,64.8977,64.864,64.8977,9334.0
2019-04-22 14:50:00,76.9,76.9,76.86,76.9,15518.0,64.8977,64.8977,64.864,64.8977,15518.0
2019-04-22 14:55:00,76.91,76.91,76.86,76.88,11289.0,64.9062,64.9062,64.864,64.8808,11289.0
2019-04-22 15:00:00,76.88,76.88,76.83,76.83,7614.0,64.8808,64.8808,64.8386,64.8386,7614.0
2019-04-22 15:05:00,76.84,76.84,76.76,76.78,16286.0,64.8471,64.8471,64.7796,64.7965,16286.0
2019-04-22 15:10:00,76.78,76.83,76.77,76.82,7077.0,64.7965,64.8386,64.788,64.8302,7077.0
2019-04-22 15:15:00,76.81,76.87,76.81,76.87,8697.0,64.8218,64.8724,64.8218,64.8724,8697.0
2019-04-22 15:20:00,76.86,76.86,76.72,76.8,23384.0,64.864,64.864,64.7458,64.8133,23384.0
2019-04-22 15:25:00,76.79,76.82,76.67,76.67,19729.0,64.8049,64.8302,64.7036,64.7036,19729.0
2019-04-22 15:30:00,76.67,76.73,76.54,76.56,59221.0,64.7036,64.7543,64.5939,64.6108,59221.0
2019-04-22 15:35:00,76.56,76.67,76.54,76.64,23678.0,64.6108,64.7036,64.5939,64.6783,23678.0
2019-04-22 15:40:00,76.64,76.66,76.58,76.63,37752.0,64.6783,64.6952,64.6277,64.6699,37752.0
2019-04-22 15:45:00,76.63,76.68,76.55,76.67,34556.0,64.6699,64.7121,64.6024,64.7036,34556.0
2019-04-22 15:50:00,76.67,76.75,76.67,76.73,41534.0,64.7036,64.7711,64.7036,64.7543,41534.0
2019-04-22 15:55:00,76.73,76.73,76.57,76.7,116117.0,64.7543,64.7543,64.6192,64.7289,116117.0
2019-04-23 09:30:00,77.11,77.11,76.54,76.57,69828.0,65.0749,65.0749,64.5939,64.6192,69828.0
2019-04-23 09:35:00,76.57,76.62,75.85,76.43,55301.0,64.6192,64.6614,64.0116,64.5011,55301.0
2019-04-23 09:40:00,76.44,76.57,76.36,76.47,21749.0,64.5095,64.6192,64.442,64.5348,21749.0
2019-04-23 09:45:00,76.52,76.55,76.11,76.16,18835.0,64.577,64.6024,64.231,64.2732,18835.0
2019-04-23 09:50:00,76.14,76.15,75.91,76.08,24134.0,64.2563,64.2648,64.0622,64.2057,24134.0
2019-04-23 09:55:00,76.1,76.4,76.1,76.28,40868.0,64.2226,64.4758,64.2226,64.3745,40868.0
2019-04-23 10:00:00,76.28,76.49,76.15,76.36,75943.0,64.3745,64.5517,64.2648,64.442,75943.0
2019-04-23 10:05:00,76.37,76.48,76.13,76.15,20500.0,64.4504,64.5433,64.2479,64.2648,20500.0
2019-04-23 10:10:00,76.17,76.17,75.95,76.17,33958.0,64.2817,64.2817,64.096,64.2817,33958.0
2019-04-23 10:15:00,76.18,76.28,76.14,76.15,17942.0,64.2901,64.3745,64.2563,64.2648,17942.0
2019-04-23 10:20:00,76.15,76.38,76.15,76.32,15456.0,64.2648,64.4589,64.2648,64.4082,15456.0
2019-04-23 10:25:00,76.32,76.41,76.31,76.33,18012.0,64.4082,64.4842,64.3998,64.4167,18012.0
2019-04-23 10:30:00,76.34,76.43,76.3,76.31,13020.0,64.4251,64.5011,64.3914,64.3998,13020.0
2019-04-23 10:35:00,76.3,76.38,76.28,76.36,12407.0,64.3914,64.4589,64.3745,64.442,12407.0
2019-04-23 10:40:00,76.35,76.41,76.24,76.37,24074.0,64.4336,64.4842,64.3407,64.4504,24074.0
2019-04-23 10:45:00,76.37,76.37,76.23,76.25,12131.0,64.4504,64.4504,64.3323,64.3492,12131.0
2019-04-23 10:50:00,76.26,76.35,76.14,76.35,13097.0,64.3576,64.4336,64.2563,64.4336,13097.0
2019-04-23 10:55:00,76.36,76.48,76.34,76.4,21800.0,64.442,64.5433,64.4251,64.4758,21800.0
2019-04-23 11:00:00,76.41,76.41,76.26,76.29,11893.0,64.4842,64.4842,64.3576,64.3829,11893.0
2019-04-23 11:05:00,76.34,76.41,76.29,76.39,12353.0,64.4251,64.4842,64.3829,64.4673,12353.0
2019-04-23 11:10:00,76.41,76.46,76.39,76.44,15247.0,64.4842,64.5264,64.4673,64.5095,15247.0
2019-04-23 11:15:00,76.44,76.46,76.37,76.45,14945.0,64.5095,64.5264,64.4504,64.518,14945.0
2019-04-23 11:20:00,76.46,76.65,76.45,76.64,15610.0,64.5264,64.6867,64.518,64.6783,15610.0
2019-04-23 11:25:00,76.64,76.74,76.64,76.73,15602.0,64.6783,64.7627,64.6783,64.7543,15602.0
2019-04-23 11:30:00,76.74,76.83,76.7,76.78,17031.0,64.7627,64.8386,64.7289,64.7965,17031.0
2019-04-23 11:35:00,76.79,76.85,76.78,76.78,8867.0,64.8049,64.8555,64.7965,64.7965,8867.0
2019-04-23 11:40:00,76.78,76.79,76.6,76.64,12577.0,64.7965,64.8049,64.6445,64.6783,12577.0
2019-04-23 11:45:00,76.65,76.65,76.56,76.6,13085.0,64.6867,64.6867,64.6108,64.6445,13085.0
2019-04-23 11:50:00,76.6,76.62,76.57,76.61,11384.0,64.6445,64.6614,64.6192,64.653,11384.0
2019-04-23 11:55:00,76.61,76.61,76.55,76.6,8500.0,64.653,64.653,64.6024,64.6445,8500.0
2019-04-23 12:00:00,76.59,76.76,76.58,76.76,10186.0,64.6361,64.7796,64.6277,64.7796,10186.0
2019-04-23 12:05:00,76.76,76.84,76.73,76.84,11125.0,64.7796,64.8471,64.7543,64.8471,11125.0
2019-04-23 12:10:00,76.83,76.83,76.72,76.74,6840.0,64.8386,64.8386,64.7458,64.7627,6840.0
2019-04-23 12:15:00,76.75,76.81,76.75,76.8,6161.0,64.7711,64.8218,64.7711,64.8133,6161.0
2019-04-23 12:20:00,76.79,76.79,76.7,76.7,8341.0,64.8049,64.8049,64.7289,64.7289,8341.0
2019-04-23 12:25:00,76.7,76.84,76.7,76.8,17465.0,64.7289,64.8471,64.7289,64.8133,17465.0
2019-04-23 12:30:00,76.8,76.81,76.68,76.68,6210.0,64.8133,64.8218,64.7121,64.7121,6210.0
2019-04-23 12:35:00,76.67,76.68,76.52,76.59,20328.0,64.7036,64.7121,64.577,64.6361,20328.0
2019-04-23 12:40:00,76.59,76.62,76.52,76.59,16732.0,64.6361,64.6614,64.577,64.6361,16732.0
2019-04-23 12:45:00,76.6,76.68,76.59,76.67,13970.0,64.6445,64.7121,64.6361,64.7036,13970.0
2019-04-23 12:50:00,76.68,76.7,76.63,76.69,8234.0,64.7121,64.7289,64.6699,64.7205,8234.0
2019-04-23 12:55:00,76.7,76.75,76.68,76.72,18067.0,64.7289,64.7711,64.7121,64.7458,18067.0
2019-04-23 13:00:00,76.72,76.75,76.71,76.73,8861.0,64.7458,64.7711,64.7374,64.7543,8861.0
2019-04-23 13:05:00,76.73,76.8,76.7,76.8,6879.0,64.7543,64.8133,64.7289,64.8133,6879.0
2019-04-23 13:10:00,76.8,76.85,76.76,76.77,10254.0,64.8133,64.8555,64.7796,64.788,10254.0
2019-04-23 13:15:00,76.76,76.84,76.75,76.77,11300.0,64.7796,64.8471,64.7711,64.788,11300.0
2019-04-23 13:20:00,76.77,76.8,76.75,76.77,4421.0,64.788,64.8133,64.7711,64.788,4421.0
2019-04-23 13:25:00,76.77,76.8,76.77,76.78,6433.0,64.788,64.8133,64.788,64.7965,6433.0
2019-04-23 13:30:00,76.78,76.81,76.76,76.76,5560.0,64.7965,64.8218,64.7796,64.7796,5560.0
2019-04-23 13:35:00,76.77,76.83,76.77,76.82,4287.0,64.788,64.8386,64.788,64.8302,4287.0
2019-04-23 13:40:00,76.83,76.85,76.81,76.84,5973.0,64.8386,64.8555,64.8218,64.8471,5973.0
2019-04-23 13:45:00,76.85,76.85,76.81,76.83,4906.0,64.8555,64.8555,64.8218,64.8386,4906.0
2019-04-23 13:50:00,76.82,76.83,76.75,76.76,11114.0,64.8302,64.8386,64.7711,64.7796,11114.0
2019-04-23 13:55:00,76.74,76.75,76.68,76.68,12065.0,64.7627,64.7711,64.7121,64.7121,12065.0
2019-04-23 14:00:00,76.69,76.69,76.52,76.54,21850.0,64.7205,64.7205,64.577,64.5939,21850.0
2019-04-23 14:05:00,76.55,76.59,76.54,76.55,14528.0,64.6024,64.6361,64.5939,64.6024,14528.0
2019-04-23 14:10:00,76.56,76.58,76.42,76.45,31781.0,64.6108,64.6277,64.4926,64.518,31781.0
2019-04-23 14:15:00,76.47,76.51,76.39,76.51,37066.0,64.5348,64.5686,64.4673,64.5686,37066.0
2019-04-23 14:20:00,76.5,76.55,76.47,76.55,10160.0,64.5602,64.6024,64.5348,64.6024,10160.0
2019-04-23 14:25:00,76.56,76.62,76.56,76.61,16573.0,64.6108,64.6614,64.6108,64.653,16573.0
2019-04-23 14:30:00,76.61,76.77,76.58,76.77,10983.0,64.653,64.788,64.6277,64.788,10983.0
2019-04-23 14:35:00,76.77,76.84,76.77,76.8,14506.0,64.788,64.8471,64.788,64.8133,14506.0
2019-04-23 14:40:00,76.8,76.91,76.75,76.78,34145.0,64.8133,64.9062,64.7711,64.7965,34145.0
2019-04-23 14:45:00,76.79,76.86,76.75,76.8,55428.0,64.8049,64.864,64.7711,64.8133,55428.0
2019-04-23 14:50:00,76.79,76.79,76.72,76.74,31518.0,64.8049,64.8049,64.7458,64.7627,31518.0
2019-04-23 14:55:00,76.74,76.75,76.7,76.72,22959.0,64.7627,64.7711,64.7289,64.7458,22959.0
2019-04-23 15:00:00,76.71,76.74,76.6,76.69,38264.0,64.7374,64.7627,64.6445,64.7205,38264.0
2019-04-23 15:05:00,76.69,76.7,76.57,76.58,54478.0,64.7205,64.7289,64.6192,64.6277,54478.0
2019-04-23 15:10:00,76.58,76.71,76.58,76.6,37783.0,64.6277,64.7374,64.6277,64.6445,37783.0
2019-04-23 15:15:00,76.6,76.71,76.6,76.7,23892.0,64.6445,64.7374,64.6445,64.7289,23892.0
2019-04-23 15:20:00,76.7,76.7,76.63,76.68,18464.0,64.7289,64.7289,64.6699,64.7121,18464.0
2019-04-23 15:25:00,76.67,76.68,76.62,76.65,19867.0,64.7036,64.7121,64.6614,64.6867,19867.0
2019-04-23 15:30:00,76.65,76.65,76.6,76.61,26685.0,64.6867,64.6867,64.6445,64.653,26685.0
2019-04-23 15:35:00,76.6,76.61,76.57,76.58,19566.0,64.6445,64.653,64.6192,64.6277,19566.0
2019-04-23 15:40:00,76.57,76.58,76.47,76.48,34761.0,64.6192,64.6277,64.5348,64.5433,34761.0
2019-04-23 15:45:00,76.48,76.48,76.37,76.38,49391.0,64.5433,64.5433,64.4504,64.4589,49391.0
2019-04-23 15:50:00,76.37,76.41,76.34,76.4,92817.0,64.4504,64.4842,64.4251,64.4758,92817.0
2019-04-23 15:55:00,76.4,76.67,76.39,76.64,115878.0,64.4758,64.7036,64.4673,64.6783,115878.0
2019-04-24 09:30:00,76.79,76.85,76.64,76.77,25425.0,64.8049,64.8555,64.6783,64.788,25425.0
2019-04-24 09:35:00,76.71,76.79,76.46,76.5,16600.0,64.7374,64.8049,64.5264,64.5602,16600.0
2019-04-24 09:40:00,76.51,76.55,76.4,76.4,19517.0,64.5686,64.6024,64.4758,64.4758,19517.0
2019-04-24 09:45:00,76.43,76.48,76.11,76.16,30071.0,64.5011,64.5433,64.231,64.2732,30071.0
2019-04-24 09:50:00,76.14,76.14,75.93,75.98,39613.0,64.2563,64.2563,64.0791,64.1213,39613.0
2019-04-24 09:55:00,75.99,76.01,75.93,75.95,18759.0,64.1298,64.1466,64.0791,64.096,18759.0
2019-04-24 10:00:00,75.94,76.01,75.87,75.99,26998.0,64.0876,64.1466,64.0285,64.1298,26998.0
2019-04-24 10:05:00,75.99,76.04,75.79,75.8,25446.0,64.1298,64.1719,63.961,63.9694,25446.0
2019-04-24 10:10:00,75.81,75.9,75.78,75.86,21652.0,63.9778,64.0538,63.9525,64.02,21652.0
2019-04-24 10:15:00,75.88,75.91,75.75,75.76,35579.0,64.0369,64.0622,63.9272,63.9357,35579.0
2019-04-24 10:20:00,75.77,75.78,75.64,75.67,28197.0,63.9441,63.9525,63.8344,63.8597,28197.0
2019-04-24 10:25:00,75.68,75.76,75.63,75.67,47045.0,63.8681,63.9357,63.8259,63.8597,47045.0
2019-04-24 10:30:00,75.68,75.76,75.52,75.69,38465.0,63.8681,63.9357,63.7331,63.8766,38465.0
2019-04-24 10:35:00,75.7,75.8,75.67,75.69,73151.0,63.885,63.9694,63.8597,63.8766,73151.0
2019-04-24 10:40:00,75.69,75.69,75.46,75.46,54742.0,63.8766,63.8766,63.6825,63.6825,54742.0
2019-04-24 10:45:00,75.46,75.54,75.31,75.35,47011.0,63.6825,63.75,63.5559,63.5896,47011.0
2019-04-24 10:50:00,75.34,75.42,75.24,75.37,122829.0,63.5812,63.6487,63.4968,63.6065,122829.0
2019-04-24 10:55:00,75.38,75.59,75.32,75.52,35890.0,63.615,63.7922,63.5643,63.7331,35890.0
2019-04-24 11:00:00,75.53,75.54,75.32,75.34,36387.0,63.7415,63.75,63.5643,63.5812,36387.0
2019-04-24 11:05:00,75.33,75.33,75.21,75.32,32735.0,63.5728,63.5728,63.4715,63.5643,32735.0
2019-04-24 11:10:00,75.32,75.36,75.07,75.17,63599.0,63.5643,63.5981,63.3533,63.4377,63599.0
2019-04-24 11:15:00,75.17,75.22,74.87,75.0,162365.0,63.4377,63.4799,63.1846,63.2943,162365.0
2019-04-24 11:20:00,74.98,75.12,74.9,74.99,48560.0,63.2774,63.3955,63.2099,63.2858,48560.0
2019-04-24 11:25:00,75.02,75.02,74.76,74.82,39344.0,63.3111,63.3111,63.0917,63.1424,39344.0
2019-04-24 11:30:00,74.82,74.95,74.82,74.84,26126.0,63.1424,63.2521,63.1424,63.1592,26126.0
2019-04-24 11:35:00,74.85,75.02,74.85,75.01,19977.0,63.1677,63.3111,63.1677,63.3027,19977.0
2019-04-24 11:40:00,75.02,75.02,74.93,74.97,14738.0,63.3111,63.3111,63.2352,63.269,14738.0
2019-04-24 11:45:00,74.97,74.97,74.85,74.89,19653.0,63.269,63.269,63.1677,63.2014,19653.0
2019-04-24 11:50:00,74.89,74.95,74.84,74.93,11662.0,63.2014,63.2521,63.1592,63.2352,11662.0
2019-04-24 11:55:00,74.94,74.94,74.84,74.85,75586.0,63.2436,63.2436,63.1592,63.1677,75586.0
2019-04-24 12:00:00,74.84,74.87,74.71,74.72,17591.0,63.1592,63.1846,63.0495,63.058,17591.0
2019-04-24 12:05:00,74.72,74.72,74.51,74.52,26767.0,63.058,63.058,62.8807,62.8892,26767.0
2019-04-24 12:10:00,74.53,74.54,74.36,74.44,42367.0,62.8976,62.9061,62.7542,62.8217,42367.0
2019-04-24 12:15:00,74.44,74.46,74.39,74.42,35966.0,62.8217,62.8386,62.7795,62.8048,35966.0
2019-04-24 12:20:00,74.44,74.54,74.42,74.49,57327.0,62.8217,62.9061,62.8048,62.8639,57327.0
2019-04-24 12:25:00,74.48,74.65,74.48,74.62,21312.0,62.8554,62.9989,62.8554,62.9736,21312.0
2019-04-24 12:30:00,74.62,74.62,74.53,74.59,20949.0,62.9736,62.9736,62.8976,62.9483,20949.0
2019-04-24 12:35:00,74.58,74.59,74.51,74.53,37509.0,62.9398,62.9483,62.8807,62.8976,37509.0
2019-04-24 12:40:00,74.53,74.54,74.47,74.48,15849.0,62.8976,62.9061,62.847,62.8554,15849.0
2019-04-24 12:45:00,74.48,74.48,74.34,74.42,21384.0,62.8554,62.8554,62.7373,62.8048,21384.0
2019-04-24 12:50:00,74.42,74.43,74.39,74.42,14662.0,62.8048,62.8132,62.7795,62.8048,14662.0
2019-04-24 12:55:00,74.43,74.43,74.3,74.31,21719.0,62.8132,62.8132,62.7035,62.712,21719.0
2019-04-24 13:00:00,74.3,74.38,74.25,74.38,20984.0,62.7035,62.771,62.6613,62.771,20984.0
2019-04-24 13:05:00,74.38,74.42,74.37,74.4,23767.0,62.771,62.8048,62.7626,62.7879,23767.0
2019-04-24 13:10:00,74.4,74.42,74.33,74.38,22450.0,62.7879,62.8048,62.7288,62.771,22450.0
2019-04-24 13:15:00,74.38,74.43,74.36,74.4,20810.0,62.771,62.8132,62.7542,62.7879,20810.0
2019-04-24 13:20:00,74.4,74.44,74.37,74.44,23190.0,62.7879,62.8217,62.7626,62.8217,23190.0
2019-04-24 13:25:00,74.43,74.43,74.32,74.34,10439.0,62.8132,62.8132,62.7204,62.7373,10439.0
2019-04-24 13:30:00,74.35,74.39,74.34,74.37,11458.0,62.7457,62.7795,62.7373,62.7626,11458.0
2019-04-24 13:35:00,74.35,74.37,74.27,74.28,22711.0,62.7457,62.7626,62.6782,62.6866,22711.0
2019-04-24 13:40:00,74.28,74.29,74.11,74.11,18654.0,62.6866,62.6951,62.5432,62.5432,18654.0
2019-04-24 13:45:00,74.13,74.13,73.93,73.94,30596.0,62.5601,62.5601,62.3913,62.3997,30596.0
2019-04-24 13:50:00,73.93,73.98,73.78,73.78,82183.0,62.3913,62.4335,62.2647,62.2647,82183.0
2019-04-24 13:55:00,73.78,73.87,73.55,73.87,103733.0,62.2647,62.3406,62.0706,62.3406,103733.0
2019-04-24 14:00:00,73.87,73.93,73.72,73.74,28630.0,62.3406,62.3913,62.214,62.2309,28630.0
2019-04-24 14:05:00,73.75,73.76,73.58,73.59,36894.0,62.2394,62.2478,62.0959,62.1043,36894.0
2019-04-24 14:10:00,73.59,73.61,73.43,73.48,68866.0,62.1043,62.1212,61.9693,62.0115,68866.0
2019-04-24 14:15:00,73.49,73.61,73.41,73.48,58435.0,62.0199,62.1212,61.9524,62.0115,58435.0
2019-04-24 14:20:00,73.48,73.56,73.42,73.52,40501.0,62.0115,62.079,61.9609,62.0453,40501.0
2019-04-24 14:25:00,73.53,73.53,73.37,73.49,31518.0,62.0537,62.0537,61.9187,62.0199,31518.0
2019-04-24 14:30:00,73.49,73.6,73.47,73.51,45199.0,62.0199,62.1128,62.0031,62.0368,45199.0
2019-04-24 14:35:00,73.51,73.52,73.42,73.52,35528.0,62.0368,62.0453,61.9609,62.0453,35528.0
2019-04-24 14:40:00,73.52,73.74,73.5,73.65,41843.0,62.0453,62.2309,62.0284,62.155,41843.0
2019-04-24 14:45:00,73.65,73.65,73.53,73.56,70295.0,62.155,62.155,62.0537,62.079,70295.0
2019-04-24 14:50:00,73.56,73.78,73.49,73.61,134328.0,62.079,62.2647,62.0199,62.1212,134328.0
2019-04-24 14:55:00,73.61,73.72,73.34,73.34,106670.0,62.1212,62.214,61.8934,61.8934,106670.0
2019-04-24 15:00:00,73.34,73.46,73.34,73.45,28829.0,61.8934,61.9946,61.8934,61.9862,28829.0
2019-04-24 15:05:00,73.44,73.44,73.32,73.33,29163.0,61.9777,61.9777,61.8765,61.8849,29163.0
2019-04-24 15:10:00,73.36,73.42,73.36,73.37,53766.0,61.9102,61.9609,61.9102,61.9187,53766.0
2019-04-24 15:15:00,73.37,73.37,73.25,73.26,38592.0,61.9187,61.9187,61.8174,61.8258,38592.0
2019-04-24 15:20:00,73.26,73.27,73.11,73.17,45268.0,61.8258,61.8343,61.6993,61.7499,45268.0
2019-04-24 15:25:00,73.16,73.16,73.06,73.09,35909.0,61.7414,61.7414,61.6571,61.6824,35909.0
2019-04-24 15:30:00,73.1,73.24,73.1,73.22,64865.0,61.6908,61.809,61.6908,61.7921,64865.0
2019-04-24 15:35:00,73.22,73.32,73.17,73.31,86348.0,61.7921,61.8765,61.7499,61.868,86348.0
2019-04-24 15:40:00,73.31,73.35,73.22,73.29,53270.0,61.868,61.9018,61.7921,61.8512,53270.0
2019-04-24 15:45:00,73.3,73.38,73.24,73.33,126950.0,61.8596,61.9271,61.809,61.8849,126950.0
2019-04-24 15:50:00,73.33,73.42,73.27,73.42,91827.0,61.8849,61.9609,61.8343,61.9609,91827.0
2019-04-24 15:55:00,73.41,73.57,73.39,73.52,247170.0,61.9524,62.0875,61.9356,62.0453,247170.0
2019-04-25 09:30:00,73.62,73.77,73.3,73.51,53429.0,62.1297,62.2562,61.8596,62.0368,53429.0
2019-04-25 09:35:00,73.49,73.58,73.35,73.37,14197.0,62.0199,62.0959,61.9018,61.9187,14197.0
2019-04-25 09:40:00,73.37,73.57,73.34,73.43,38183.0,61.9187,62.0875,61.8934,61.9693,38183.0
2019-04-25 09:45:00,73.42,73.55,73.39,73.41,75240.0,61.9609,62.0706,61.9356,61.9524,75240.0
2019-04-25 09:50:00,73.4,73.45,73.2,73.26,37621.0,61.944,61.9862,61.7752,61.8258,37621.0
2019-04-25 09:55:00,73.28,73.3,73.03,73.04,45168.0,61.8427,61.8596,61.6317,61.6402,45168.0
2019-04-25 10:00:00,73.03,73.14,72.97,73.09,73042.0,61.6317,61.7246,61.5811,61.6824,73042.0
2019-04-25 10:05:00,73.09,73.1,72.78,72.83,63691.0,61.6824,61.6908,61.4208,61.463,63691.0
2019-04-25 10:10:00,72.86,72.86,72.4,72.46,31660.0,61.4883,61.4883,61.1001,61.1507,31660.0
2019-04-25 10:15:00,72.45,72.48,72.13,72.15,45887.0,61.1423,61.1676,60.8722,60.8891,45887.0
2019-04-25 10:20:00,72.15,72.17,71.92,72.15,49185.0,60.8891,60.906,60.695,60.8891,49185.0
2019-04-25 10:25:00,72.15,72.31,72.11,72.27,43653.0,60.8891,61.0241,60.8553,60.9904,43653.0
2019-04-25 10:30:00,72.26,72.43,72.0,72.41,74987.0,60.9819,61.1254,60.7625,61.1085,74987.0
2019-04-25 10:35:00,72.39,72.76,72.36,72.75,27416.0,61.0916,61.4039,61.0663,61.3954,27416.0
2019-04-25 10:40:00,72.75,72.77,72.65,72.74,18518.0,61.3954,61.4123,61.311,61.387,18518.0
2019-04-25 10:45:00,72.75,72.9,72.69,72.9,15439.0,61.3954,61.522,61.3448,61.522,15439.0
2019-04-25 10:50:00,72.9,73.09,72.89,73.01,13549.0,61.522,61.6824,61.5136,61.6149,13549.0
2019-04-25 10:55:00,73.01,73.14,72.97,73.05,22004.0,61.6149,61.7246,61.5811,61.6486,22004.0
2019-04-25 11:00:00,73.04,73.14,72.96,73.14,31597.0,61.6402,61.7246,61.5727,61.7246,31597.0
2019-04-25 11:05:00,73.15,73.22,73.02,73.04,18381.0,61.733,61.7921,61.6233,61.6402,18381.0
2019-04-25 11:10:00,73.05,73.07,72.9,72.9,16189.0,61.6486,61.6655,61.522,61.522,16189.0
2019-04-25 11:15:00,72.89,72.9,72.68,72.82,31874.0,61.5136,61.522,61.3364,61.4545,31874.0
2019-04-25 11:20:00,72.82,72.87,72.75,72.82,56686.0,61.4545,61.4967,61.3954,61.4545,56686.0
2019-04-25 11:25:00,72.82,72.96,72.82,72.82,85181.0,61.4545,61.5727,61.4545,61.4545,85181.0
2019-04-25 11:30:00,72.82,72.84,72.58,72.62,48863.0,61.4545,61.4714,61.252,61.2857,48863.0
2019-04-25 11:35:00,72.62,72.93,72.56,72.92,65005.0,61.2857,61.5473,61.2351,61.5389,65005.0
2019-04-25 11:40:00,72.94,72.98,72.83,72.91,56681.0,61.5558,61.5895,61.463,61.5305,56681.0
2019-04-25 11:45:00,72.91,73.0,72.72,72.84,24042.0,61.5305,61.6064,61.3701,61.4714,24042.0
2019-04-25 11:50:00,72.84,72.97,72.74,72.95,37562.0,61.4714,61.5811,61.387,61.5642,37562.0
2019-04-25 11:55:00,72.96,72.99,72.86,72.96,28551.0,61.5727,61.598,61.4883,61.5727,28551.0
2019-04-25 12:00:00,72.97,73.12,72.96,73.01,112092.0,61.5811,61.7077,61.5727,61.6149,112092.0
2019-04-25 12:05:00,73.01,73.07,72.98,73.02,139618.0,61.6149,61.6655,61.5895,61.6233,139618.0
2019-04-25 12:10:00,73.03,73.3,73.01,73.2,37639.0,61.6317,61.8596,61.6149,61.7752,37639.0
2019-04-25 12:15:00,73.2,73.22,72.98,73.07,28368.0,61.7752,61.7921,61.5895,61.6655,28368.0
2019-04-25 12:20:00,73.04,73.27,73.04,73.19,47952.0,61.6402,61.8343,61.6402,61.7668,47952.0
2019-04-25 12:25:00,73.19,73.27,73.15,73.15,13712.0,61.7668,61.8343,61.733,61.733,13712.0
2019-04-25 12:30:00,73.15,73.35,73.12,73.34,8099.0,61.733,61.9018,61.7077,61.8934,8099.0
2019-04-25 12:35:00,73.34,73.45,73.2,73.21,27917.0,61.8934,61.9862,61.7752,61.7836,27917.0
2019-04-25 12:40:00,73.19,73.26,73.18,73.24,14189.0,61.7668,61.8258,61.7583,61.809,14189.0
2019-04-25 12:45:00,73.23,73.29,73.18,73.25,32459.0,61.8005,61.8512,61.7583,61.8174,32459.0
2019-04-25 12:50:00,73.23,73.27,73.21,73.25,19216.0,61.8005,61.8343,61.7836,61.8174,19216.0
2019-04-25 12:55:00,73.24,73.29,73.22,73.25,14608.0,61.809,61.8512,61.7921,61.8174,14608.0
2019-04-25 13:00:00,73.26,73.47,73.23,73.47,46913.0,61.8258,62.0031,61.8005,62.0031,46913.0
2019-04-25 13:05:00,73.47,73.59,73.38,73.5,65439.0,62.0031,62.1043,61.9271,62.0284,65439.0
2019-04-25 13:10:00,73.5,73.5,73.24,73.43,26106.0,62.0284,62.0284,61.809,61.9693,26106.0
2019-04-25 13:15:00,73.44,73.6,73.4,73.55,12955.0,61.9777,62.1128,61.944,62.0706,12955.0
2019-04-25 13:20:00,73.54,73.7,73.54,73.7,19001.0,62.0621,62.1972,62.0621,62.1972,19001.0
2019-04-25 13:25:00,73.7,73.75,73.63,73.67,33339.0,62.1972,62.2394,62.1381,62.1719,33339.0
2019-04-25 13:30:00,73.67,73.79,73.66,73.72,80714.0,62.1719,62.2731,62.1634,62.214,80714.0
2019-04-25 13:35:00,73.71,73.78,73.68,73.7,20002.0,62.2056,62.2647,62.1803,62.1972,20002.0
2019-04-25 13:40:00,73.7,73.72,73.55,73.55,21237.0,62.1972,62.214,62.0706,62.0706,21237.0
2019-04-25 13:45:00,73.57,73.57,73.46,73.47,9497.0,62.0875,62.0875,61.9946,62.0031,9497.0
2019-04-25 13:50:00,73.46,73.68,73.44,73.67,62646.0,61.9946,62.1803,61.9777,62.1719,62646.0
2019-04-25 13:55:00,73.67,73.8,73.56,73.76,37818.0,62.1719,62.2816,62.079,62.2478,37818.0
2019-04-25 14:00:00,73.76,73.82,73.74,73.74,19331.0,62.2478,62.2984,62.2309,62.2309,19331.0
2019-04-25 14:05:00,73.74,73.75,73.62,73.68,12820.0,62.2309,62.2394,62.1297,62.1803,12820.0
2019-04-25 14:10:00,73.67,73.78,73.65,73.78,26686.0,62.1719,62.2647,62.155,62.2647,26686.0
2019-04-25 14:15:00,73.78,73.86,73.74,73.75,12310.0,62.2647,62.3322,62.2309,62.2394,12310.0
2019-04-25 14:20:00,73.75,73.78,73.7,73.7,7726.0,62.2394,62.2647,62.1972,62.1972,7726.0
2019-04-25 14:25:00,73.7,73.71,73.48,73.51,19390.0,62.1972,62.2056,62.0115,62.0368,19390.0
2019-04-25 14:30:00,73.51,73.56,73.49,73.51,19777.0,62.0368,62.079,62.0199,62.0368,19777.0
2019-04-25 14:35:00,73.52,73.56,73.48,73.55,20464.0,62.0453,62.079,62.0115,62.0706,20464.0
2019-04-25 14:40:00,73.54,73.65,73.51,73.63,69454.0,62.0621,62.155,62.0368,62.1381,69454.0
2019-04-25 14:45:00,73.63,73.67,73.49,73.49,28439.0,62.1381,62.1719,62.0199,62.0199,28439.0
2019-04-25 14:50:00,73.49,73.51,73.44,73.51,21550.0,62.0199,62.0368,61.9777,62.0368,21550.0
2019-04-25 14:55:00,73.52,73.61,73.51,73.58,14976.0,62.0453,62.1212,62.0368,62.0959,14976.0
2019-04-25 15:00:00,73.58,73.6,73.51,73.52,15380.0,62.0959,62.1128,62.0368,62.0453,15380.0
2019-04-25 15:05:00,73.51,73.53,73.48,73.48,12269.0,62.0368,62.0537,62.0115,62.0115,12269.0
2019-04-25 15:10:00,73.49,73.55,73.48,73.52,15267.0,62.0199,62.0706,62.0115,62.0453,15267.0
2019-04-25 15:15:00,73.52,73.56,73.52,73.55,12800.0,62.0453,62.079,62.0453,62.0706,12800.0
2019-04-25 15:20:00,73.55,73.57,73.48,73.5,21543.0,62.0706,62.0875,62.0115,62.0284,21543.0
2019-04-25 15:25:00,73.51,73.51,73.37,73.45,68858.0,62.0368,62.0368,61.9187,61.9862,68858.0
2019-04-25 15:30:00,73.46,73.68,73.45,73.65,25459.0,61.9946,62.1803,61.9862,62.155,25459.0
2019-04-25 15:35:00,73.64,73.79,73.64,73.78,34714.0,62.1465,62.2731,62.1465,62.2647,34714.0
2019-04-25 15:40:00,73.77,73.79,73.73,73.73,28378.0,62.2562,62.2731,62.2225,62.2225,28378.0
2019-04-25 15:45:00,73.73,73.76,73.59,73.66,56140.0,62.2225,62.2478,62.1043,62.1634,56140.0
2019-04-25 15:50:00,73.67,73.72,73.65,73.65,79275.0,62.1719,62.214,62.155,62.155,79275.0
2019-04-25 15:55:00,73.66,73.69,73.47,73.47,180117.0,62.1634,62.1887,62.0031,62.0031,180117.0
2019-04-26 09:30:00,73.0,73.08,72.33,72.5,64993.0,61.6064,61.6739,61.041,61.1845,64993.0
2019-04-26 09:35:00,72.41,72.5,71.56,71.56,39486.0,61.1085,61.1845,60.3912,60.3912,39486.0
2019-04-26 09:40:00,71.56,71.62,71.01,71.09,59145.0,60.3912,60.4418,59.927,59.9945,59145.0
2019-04-26 09:45:00,71.1,71.74,71.03,71.73,118162.0,60.003,60.5431,59.9439,60.5346,118162.0
2019-04-26 09:50:00,71.77,71.98,71.58,71.86,90475.0,60.5684,60.7456,60.4081,60.6443,90475.0
2019-04-26 09:55:00,71.85,71.94,71.73,71.89,100218.0,60.6359,60.7119,60.5346,60.6697,100218.0
2019-04-26 10:00:00,71.89,71.91,71.61,71.8,28887.0,60.6697,60.6865,60.4334,60.5937,28887.0
2019-04-26 10:05:00,71.8,72.09,71.8,72.03,60689.0,60.5937,60.8385,60.5937,60.7878,60689.0
2019-04-26 10:10:00,72.03,72.15,71.91,71.96,32308.0,60.7878,60.8891,60.6865,60.7287,32308.0
2019-04-26 10:15:00,71.94,72.28,71.93,72.18,14021.0,60.7119,60.9988,60.7034,60.9144,14021.0
2019-04-26 10:20:00,72.11,72.47,72.11,72.34,43386.0,60.8553,61.1591,60.8553,61.0494,43386.0
2019-04-26 10:25:00,72.32,72.43,72.24,72.25,13900.0,61.0326,61.1254,60.965,60.9735,13900.0
2019-04-26 10:30:00,72.25,72.45,72.2,72.4,73899.0,60.9735,61.1423,60.9313,61.1001,73899.0
2019-04-26 10:35:00,72.48,72.65,72.43,72.5,88756.0,61.1676,61.311,61.1254,61.1845,88756.0
2019-04-26 10:40:00,72.51,72.53,72.29,72.45,13016.0,61.1929,61.2098,61.0072,61.1423,13016.0
2019-04-26 10:45:00,72.47,72.51,72.37,72.39,14023.0,61.1591,61.1929,61.0747,61.0916,14023.0
2019-04-26 10:50:00,72.41,72.41,72.29,72.32,36485.0,61.1085,61.1085,61.0072,61.0326,36485.0
2019-04-26 10:55:00,72.33,72.34,72.18,72.25,36454.0,61.041,61.0494,60.9144,60.9735,36454.0
2019-04-26 11:00:00,72.25,72.31,72.21,72.25,16531.0,60.9735,61.0241,60.9397,60.9735,16531.0
2019-04-26 11:05:00,72.25,72.42,72.24,72.41,23046.0,60.9735,61.1169,60.965,61.1085,23046.0
2019-04-26 11:10:00,72.43,72.46,72.31,72.31,24890.0,61.1254,61.1507,61.0241,61.0241,24890.0
2019-04-26 11:15:00,72.31,72.31,72.2,72.23,11700.0,61.0241,61.0241,60.9313,60.9566,11700.0
2019-04-26 11:20:00,72.24,72.34,72.23,72.28,9572.0,60.965,61.0494,60.9566,60.9988,9572.0
2019-04-26 11:25:00,72.28,72.36,72.23,72.28,15241.0,60.9988,61.0663,60.9566,60.9988,15241.0
2019-04-26 11:30:00,72.28,72.29,72.22,72.23,13322.0,60.9988,61.0072,60.9482,60.9566,13322.0
2019-04-26 11:35:00,72.23,72.24,72.18,72.2,15578.0,60.9566,60.965,60.9144,60.9313,15578.0
2019-04-26 11:40:00,72.19,72.19,72.11,72.16,12982.0,60.9228,60.9228,60.8553,60.8975,12982.0
2019-04-26 11:45:00,72.16,72.25,72.13,72.23,13395.0,60.8975,60.9735,60.8722,60.9566,13395.0
2019-04-26 11:50:00,72.23,72.27,72.18,72.19,12086.0,60.9566,60.9904,60.9144,60.9228,12086.0
2019-04-26 11:55:00,72.19,72.2,72.11,72.15,14821.0,60.9228,60.9313,60.8553,60.8891,14821.0
2019-04-26 12:00:00,72.14,72.2,72.12,72.2,8659.0,60.8806,60.9313,60.8638,60.9313,8659.0
2019-04-26 12:05:00,72.21,72.27,72.16,72.27,13065.0,60.9397,60.9904,60.8975,60.9904,13065.0
2019-04-26 12:10:00,72.27,72.31,72.24,72.24,7401.0,60.9904,61.0241,60.965,60.965,7401.0
2019-04-26 12:15:00,72.25,72.25,72.06,72.07,12119.0,60.9735,60.9735,60.8131,60.8216,12119.0
2019-04-26 12:20:00,72.08,72.12,72.01,72.12,11573.0,60.83,60.8638,60.7709,60.8638,11573.0
2019-04-26 12:25:00,72.12,72.12,72.09,72.1,10300.0,60.8638,60.8638,60.8385,60.8469,10300.0
2019-04-26 12:30:00,72.1,72.17,72.1,72.13,12417.0,60.8469,60.906,60.8469,60.8722,12417.0
2019-04-26 12:35:00,72.12,72.12,71.92,71.92,15242.0,60.8638,60.8638,60.695,60.695,15242.0
2019-04-26 12:40:00,71.95,71.96,71.9,71.91,10555.0,60.7203,60.7287,60.6781,60.6865,10555.0
2019-04-26 12:45:00,71.92,71.97,71.89,71.96,10700.0,60.695,60.7372,60.6697,60.7287,10700.0
2019-04-26 12:50:00,71.95,71.96,71.9,71.91,13607.0,60.7203,60.7287,60.6781,60.6865,13607.0
2019-04-26 12:55:00,71.91,71.91,71.85,71.89,17291.0,60.6865,60.6865,60.6359,60.6697,17291.0
2019-04-26 13:00:00,71.89,71.89,71.71,71.71,13760.0,60.6697,60.6697,60.5178,60.5178,13760.0
2019-04-26 13:05:00,71.7,71.74,71.64,71.65,12945.0,60.5093,60.5431,60.4587,60.4671,12945.0
2019-04-26 13:10:00,71.65,71.73,71.59,71.73,10978.0,60.4671,60.5346,60.4165,60.5346,10978.0
2019-04-26 13:15:00,71.73,71.73,71.64,71.69,10810.0,60.5346,60.5346,60.4587,60.5009,10810.0
2019-04-26 13:20:00,71.68,71.75,71.67,71.75,8694.0,60.4924,60.5515,60.484,60.5515,8694.0
2019-04-26 13:25:00,71.74,71.75,71.7,71.71,11640.0,60.5431,60.5515,60.5093,60.5178,11640.0
2019-04-26 13:30:00,71.72,71.72,71.69,71.71,11518.0,60.5262,60.5262,60.5009,60.5178,11518.0
2019-04-26 13:35:00,71.71,71.73,71.63,71.63,11455.0,60.5178,60.5346,60.4502,60.4502,11455.0
2019-04-26 13:40:00,71.63,71.64,71.59,71.64,7333.0,60.4502,60.4587,60.4165,60.4587,7333.0
2019-04-26 13:45:00,71.64,71.7,71.62,71.7,6909.0,60.4587,60.5093,60.4418,60.5093,6909.0
2019-04-26 13:50:00,71.7,71.72,71.63,71.68,11344.0,60.5093,60.5262,60.4502,60.4924,11344.0
2019-04-26 13:55:00,71.68,71.71,71.58,71.59,12049.0,60.4924,60.5178,60.4081,60.4165,12049.0
2019-04-26 14:00:00,71.6,71.6,71.49,71.6,25245.0,60.4249,60.4249,60.3321,60.4249,25245.0
2019-04-26 14:05:00,71.59,71.6,71.51,71.53,15500.0,60.4165,60.4249,60.349,60.3659,15500.0
2019-04-26 14:10:00,71.53,71.56,71.51,71.53,41589.0,60.3659,60.3912,60.349,60.3659,41589.0
2019-04-26 14:15:00,71.53,71.64,71.48,71.64,16662.0,60.3659,60.4587,60.3237,60.4587,16662.0
2019-04-26 14:20:00,71.64,71.71,71.51,71.56,34652.0,60.4587,60.5178,60.349,60.3912,34652.0
2019-04-26 14:25:00,71.56,71.57,71.45,71.47,38334.0,60.3912,60.3996,60.2983,60.3152,38334.0
2019-04-26 14:30:00,71.47,71.52,71.35,71.5,29301.0,60.3152,60.3574,60.2139,60.3405,29301.0
2019-04-26 14:35:00,71.51,71.58,71.51,71.54,16438.0,60.349,60.4081,60.349,60.3743,16438.0
2019-04-26 14:40:00,71.54,71.65,71.51,71.65,16193.0,60.3743,60.4671,60.349,60.4671,16193.0
2019-04-26 14:45:00,71.66,71.75,71.65,71.7,12525.0,60.4756,60.5515,60.4671,60.5093,12525.0
2019-04-26 14:50:00,71.7,71.78,71.64,71.78,15844.0,60.5093,60.5768,60.4587,60.5768,15844.0
2019-04-26 14:55:00,71.77,71.77,71.67,71.71,43753.0,60.5684,60.5684,60.484,60.5178,43753.0
2019-04-26 15:00:00,71.7,71.81,71.7,71.79,13755.0,60.5093,60.6022,60.5093,60.5853,13755.0
2019-04-26 15:05:00,71.8,71.94,71.8,71.9,12473.0,60.5937,60.7119,60.5937,60.6781,12473.0
2019-04-26 15:10:00,71.9,71.94,71.87,71.9,30494.0,60.6781,60.7119,60.6528,60.6781,30494.0
2019-04-26 15:15:00,71.89,71.89,71.82,71.85,25993.0,60.6697,60.6697,60.6106,60.6359,25993.0
2019-04-26 15:20:00,71.84,71.85,71.78,71.81,11031.0,60.6275,60.6359,60.5768,60.6022,11031.0
2019-04-26 15:25:00,71.81,71.81,71.75,71.75,17538.0,60.6022,60.6022,60.5515,60.5515,17538.0
2019-04-26 15:30:00,71.74,71.74,71.68,71.68,35749.0,60.5431,60.5431,60.4924,60.4924,35749.0
2019-04-26 15:35:00,71.68,71.76,71.67,71.76,29888.0,60.4924,60.56,60.484,60.56,29888.0
2019-04-26 15:40:00,71.77,71.84,71.77,71.81,20850.0,60.5684,60.6275,60.5684,60.6022,20850.0
2019-04-26 15:45:00,71.81,71.88,71.71,71.71,34295.0,60.6022,60.6612,60.5178,60.5178,34295.0
2019-04-26 15:50:00,71.71,71.72,71.62,71.66,44002.0,60.5178,60.5262,60.4418,60.4756,44002.0
2019-04-26 15:55:00,71.66,71.9,71.66,71.89,155841.0,60.4756,60.6781,60.4756,60.6697,155841.0
2019-04-29 09:30:00,71.91,72.0,71.64,71.89,40476.0,60.6865,60.7625,60.4587,60.6697,40476.0
2019-04-29 09:35:00,71.9,71.96,71.73,71.89,33778.0,60.6781,60.7287,60.5346,60.6697,33778.0
2019-04-29 09:40:00,71.87,72.16,71.82,72.06,67244.0,60.6528,60.8975,60.6106,60.8131,67244.0
2019-04-29 09:45:00,72.05,72.13,71.93,72.01,34665.0,60.8047,60.8722,60.7034,60.7709,34665.0
2019-04-29 09:50:00,72.02,72.08,71.94,72.05,32368.0,60.7794,60.83,60.7119,60.8047,32368.0
2019-04-29 09:55:00,72.14,72.3,72.1,72.1,19635.0,60.8806,61.0157,60.8469,60.8469,19635.0
2019-04-29 10:00:00,72.1,72.14,72.01,72.02,19036.0,60.8469,60.8806,60.7709,60.7794,19036.0
2019-04-29 10:05:00,72.02,72.04,71.92,72.02,21917.0,60.7794,60.7963,60.695,60.7794,21917.0
2019-04-29 10:10:00,72.07,72.3,72.03,72.26,16590.0,60.8216,61.0157,60.7878,60.9819,16590.0
2019-04-29 10:15:00,72.3,72.6,72.3,72.59,19180.0,61.0157,61.2689,61.0157,61.2604,19180.0
2019-04-29 10:20:00,72.6,72.8,72.58,72.8,10129.0,61.2689,61.4376,61.252,61.4376,10129.0
2019-04-29 10:25:00,72.8,72.97,72.78,72.95,29679.0,61.4376,61.5811,61.4208,61.5642,29679.0
2019-04-29 10:30:00,72.9,73.16,72.89,73.16,14913.0,61.522,61.7414,61.5136,61.7414,14913.0
2019-04-29 10:35:00,73.17,73.26,73.15,73.17,17067.0,61.7499,61.8258,61.733,61.7499,17067.0
2019-04-29 10:40:00,73.19,73.19,73.04,73.08,15785.0,61.7668,61.7668,61.6402,61.6739,15785.0
2019-04-29 10:45:00,73.09,73.21,73.06,73.19,12328.0,61.6824,61.7836,61.6571,61.7668,12328.0
2019-04-29 10:50:00,73.21,73.24,73.07,73.09,16876.0,61.7836,61.809,61.6655,61.6824,16876.0
2019-04-29 10:55:00,73.09,73.12,72.98,72.98,9827.0,61.6824,61.7077,61.5895,61.5895,9827.0
2019-04-29 11:00:00,72.98,72.99,72.93,72.93,12207.0,61.5895,61.598,61.5473,61.5473,12207.0
2019-04-29 11:05:00,72.93,72.95,72.85,72.89,9237.0,61.5473,61.5642,61.4798,61.5136,9237.0
2019-04-29 11:10:00,72.9,72.93,72.74,72.77,49834.0,61.522,61.5473,61.387,61.4123,49834.0
2019-04-29 11:15:00,72.75,72.82,72.67,72.77,57477.0,61.3954,61.4545,61.3279,61.4123,57477.0
2019-04-29 11:20:00,72.75,72.83,72.7,72.8,44654.0,61.3954,61.463,61.3532,61.4376,44654.0
2019-04-29 11:25:00,72.78,72.79,72.63,72.66,80086.0,61.4208,61.4292,61.2942,61.3195,80086.0
2019-04-29 11:30:00,72.66,72.8,72.61,72.69,48298.0,61.3195,61.4376,61.2773,61.3448,48298.0
2019-04-29 11:35:00,72.69,72.69,72.53,72.56,75680.0,61.3448,61.3448,61.2098,61.2351,75680.0
2019-04-29 11:40:00,72.57,72.6,72.52,72.58,20904.0,61.2435,61.2689,61.2013,61.252,20904.0
2019-04-29 11:45:00,72.59,72.61,72.5,72.52,17411.0,61.2604,61.2773,61.1845,61.2013,17411.0
2019-04-29 11:50:00,72.53,72.57,72.43,72.55,20007.0,61.2098,61.2435,61.1254,61.2267,20007.0
2019-04-29 11:55:00,72.56,72.76,72.55,72.76,17381.0,61.2351,61.4039,61.2267,61.4039,17381.0
2019-04-29 12:00:00,72.76,72.88,72.69,72.88,6855.0,61.4039,61.5052,61.3448,61.5052,6855.0
2019-04-29 12:05:00,72.88,72.95,72.72,72.72,19768.0,61.5052,61.5642,61.3701,61.3701,19768.0
2019-04-29 12:10:00,72.71,72.78,72.68,72.7,21752.0,61.3617,61.4208,61.3364,61.3532,21752.0
2019-04-29 12:15:00,72.72,72.78,72.69,72.73,9300.0,61.3701,61.4208,61.3448,61.3786,9300.0
2019-04-29 12:20:00,72.72,72.76,72.68,72.74,20970.0,61.3701,61.4039,61.3364,61.387,20970.0
2019-04-29 12:25:00,72.75,72.77,72.69,72.72,45864.0,61.3954,61.4123,61.3448,61.3701,45864.0
2019-04-29 12:30:00,72.73,72.78,72.72,72.73,16506.0,61.3786,61.4208,61.3701,61.3786,16506.0
2019-04-29 12:35:00,72.72,72.92,72.7,72.9,28996.0,61.3701,61.5389,61.3532,61.522,28996.0
2019-04-29 12:40:00,72.92,72.92,72.71,72.72,23571.0,61.5389,61.5389,61.3617,61.3701,23571.0
2019-04-29 12:45:00,72.72,72.87,72.71,72.85,23730.0,61.3701,61.4967,61.3617,61.4798,23730.0
2019-04-29 12:50:00,72.84,72.9,72.79,72.87,19242.0,61.4714,61.522,61.4292,61.4967,19242.0
2019-04-29 12:55:00,72.85,72.9,72.79,72.9,22078.0,61.4798,61.522,61.4292,61.522,22078.0
2019-04-29 13:00:00,72.91,73.0,72.9,72.97,4200.0,61.5305,61.6064,61.522,61.5811,4200.0
2019-04-29 13:05:00,72.96,72.97,72.93,72.96,9201.0,61.5727,61.5811,61.5473,61.5727,9201.0
2019-04-29 13:10:00,72.96,72.96,72.89,72.93,7578.0,61.5727,61.5727,61.5136,61.5473,7578.0
2019-04-29 13:15:00,72.93,73.0,72.93,72.99,8164.0,61.5473,61.6064,61.5473,61.598,8164.0
2019-04-29 13:20:00,72.99,73.0,72.95,72.98,7920.0,61.598,61.6064,61.5642,61.5895,7920.0
2019-04-29 13:25:00,72.98,73.09,72.97,73.07,10243.0,61.5895,61.6824,61.5811,61.6655,10243.0
2019-04-29 13:30:00,73.05,73.15,73.03,73.13,6418.0,61.6486,61.733,61.6317,61.7161,6418.0
2019-04-29 13:35:00,73.14,73.14,73.03,73.05,4300.0,61.7246,61.7246,61.6317,61.6486,4300.0
2019-04-29 13:40:00,73.05,73.05,72.96,72.96,7911.0,61.6486,61.6486,61.5727,61.5727,7911.0
2019-04-29 13:45:00,72.96,72.99,72.93,72.97,5645.0,61.5727,61.598,61.5473,61.5811,5645.0
2019-04-29 13:50:00,72.99,73.05,72.97,73.02,7762.0,61.598,61.6486,61.5811,61.6233,7762.0
2019-04-29 13:55:00,73.05,73.09,73.03,73.04,4045.0,61.6486,61.6824,61.6317,61.6402,4045.0
2019-04-29 14:00:00,73.04,73.12,73.03,73.1,5714.0,61.6402,61.7077,61.6317,61.6908,5714.0
2019-04-29 14:05:00,73.09,73.1,73.0,73.04,8125.0,61.6824,61.6908,61.6064,61.6402,8125.0
2019-04-29 14:10:00,73.07,73.07,73.0,73.0,5500.0,61.6655,61.6655,61.6064,61.6064,5500.0
2019-04-29 14:15:00,73.0,73.12,72.96,73.07,10258.0,61.6064,61.7077,61.5727,61.6655,10258.0
2019-04-29 14:20:00,73.08,73.09,73.0,73.02,6036.0,61.6739,61.6824,61.6064,61.6233,6036.0
2019-04-29 14:25:00,73.03,73.11,73.01,73.09,6325.0,61.6317,61.6993,61.6149,61.6824,6325.0
2019-04-29 14:30:00,73.1,73.1,72.99,73.03,6399.0,61.6908,61.6908,61.598,61.6317,6399.0
2019-04-29 14:35:00,73.01,73.02,72.98,72.98,4349.0,61.6149,61.6233,61.5895,61.5895,4349.0
2019-04-29 14:40:00,73.0,73.1,72.98,73.03,18110.0,61.6064,61.6908,61.5895,61.6317,18110.0
2019-04-29 14:45:00,73.03,73.03,72.96,72.97,10382.0,61.6317,61.6317,61.5727,61.5811,10382.0
2019-04-29 14:50:00,72.98,73.0,72.97,72.99,8884.0,61.5895,61.6064,61.5811,61.598,8884.0
2019-04-29 14:55:00,73.01,73.05,72.99,73.03,14228.0,61.6149,61.6486,61.598,61.6317,14228.0
2019-04-29 15:00:00,73.03,73.07,73.01,73.07,24257.0,61.6317,61.6655,61.6149,61.6655,24257.0
2019-04-29 15:05:00,73.07,73.14,73.07,73.13,11020.0,61.6655,61.7246,61.6655,61.7161,11020.0
2019-04-29 15:10:00,73.13,73.16,73.08,73.09,8850.0,61.7161,61.7414,61.6739,61.6824,8850.0
2019-04-29 15:15:00,73.09,73.15,73.07,73.15,7088.0,61.6824,61.733,61.6655,61.733,7088.0
2019-04-29 15:20:00,73.16,73.17,73.08,73.09,9906.0,61.7414,61.7499,61.6739,61.6824,9906.0
2019-04-29 15:25:00,73.09,73.1,73.03,73.07,7997.0,61.6824,61.6908,61.6317,61.6655,7997.0
2019-04-29 15:30:00,73.08,73.09,73.06,73.08,12935.0,61.6739,61.6824,61.6571,61.6739,12935.0
2019-04-29 15:35:00,73.08,73.15,73.07,73.12,25960.0,61.6739,61.733,61.6655,61.7077,25960.0
2019-04-29 15:40:00,73.12,73.13,73.07,73.07,19194.0,61.7077,61.7161,61.6655,61.6655,19194.0
2019-04-29 15:45:00,73.06,73.09,72.97,72.99,23124.0,61.6571,61.6824,61.5811,61.598,23124.0
2019-04-29 15:50:00,72.99,72.99,72.9,72.92,40584.0,61.598,61.598,61.522,61.5389,40584.0
2019-04-29 15:55:00,72.92,72.95,72.89,72.89,62580.0,61.5389,61.5642,61.5136,61.5136,62580.0
2019-04-30 09:30:00,72.71,73.05,72.66,73.03,18938.0,61.3617,61.6486,61.3195,61.6317,18938.0
2019-04-30 09:35:00,73.05,73.05,72.66,72.67,8230.0,61.6486,61.6486,61.3195,61.3279,8230.0
2019-04-30 09:40:00,72.68,72.87,72.61,72.75,7217.0,61.3364,61.4967,61.2773,61.3954,7217.0
2019-04-30 09:45:00,72.73,72.78,72.59,72.75,9701.0,61.3786,61.4208,61.2604,61.3954,9701.0
2019-04-30 09:50:00,72.72,72.74,72.56,72.69,8125.0,61.3701,61.387,61.2351,61.3448,8125.0
2019-04-30 09:55:00,72.71,72.83,72.64,72.64,10849.0,61.3617,61.463,61.3026,61.3026,10849.0
2019-04-30 10:00:00,72.64,72.66,72.44,72.46,10556.0,61.3026,61.3195,61.1338,61.1507,10556.0
2019-04-30 10:05:00,72.46,72.5,72.37,72.37,17784.0,61.1507,61.1845,61.0747,61.0747,17784.0
2019-04-30 10:10:00,72.37,72.56,72.25,72.5,21296.0,61.0747,61.2351,60.9735,61.1845,21296.0
2019-04-30 10:15:00,72.49,72.66,72.4,72.61,21548.0,61.176,61.3195,61.1001,61.2773,21548.0
2019-04-30 10:20:00,72.64,72.66,72.53,72.53,8811.0,61.3026,61.3195,61.2098,61.2098,8811.0
2019-04-30 10:25:00,72.51,72.59,72.48,72.51,9309.0,61.1929,61.2604,61.1676,61.1929,9309.0
2019-04-30 10:30:00,72.52,72.64,72.5,72.55,5643.0,61.2013,61.3026,61.1845,61.2267,5643.0
2019-04-30 10:35:00,72.59,72.6,72.47,72.47,6601.0,61.2604,61.2689,61.1591,61.1591,6601.0
2019-04-30 10:40:00,72.47,72.55,72.42,72.45,8023.0,61.1591,61.2267,61.1169,61.1423,8023.0
2019-04-30 10:45:00,72.44,72.57,72.42,72.56,9576.0,61.1338,61.2435,61.1169,61.2351,9576.0
2019-04-30 10:50:00,72.54,72.56,72.45,72.46,9742.0,61.2182,61.2351,61.1423,61.1507,9742.0
2019-04-30 10:55:00,72.47,72.48,72.3,72.34,9100.0,61.1591,61.1676,61.0157,61.0494,9100.0
2019-04-30 11:00:00,72.31,72.35,72.09,72.21,23329.0,61.0241,61.0579,60.8385,60.9397,23329.0
2019-04-30 11:05:00,72.18,72.19,72.06,72.08,16257.0,60.9144,60.9228,60.8131,60.83,16257.0
2019-04-30 11:10:00,72.0,72.13,71.99,72.07,12373.0,60.7625,60.8722,60.7541,60.8216,12373.0
2019-04-30 11:15:00,72.05,72.13,71.98,72.04,12200.0,60.8047,60.8722,60.7456,60.7963,12200.0
2019-04-30 11:20:00,72.04,72.19,72.04,72.1,13307.0,60.7963,60.9228,60.7963,60.8469,13307.0
2019-04-30 11:25:00,72.1,72.12,71.89,71.93,21041.0,60.8469,60.8638,60.6697,60.7034,21041.0
2019-04-30 11:30:00,71.93,72.07,71.91,72.01,9020.0,60.7034,60.8216,60.6865,60.7709,9020.0
2019-04-30 11:35:00,72.01,72.1,71.94,72.08,15856.0,60.7709,60.8469,60.7119,60.83,15856.0
2019-04-30 11:40:00,72.08,72.09,72.04,72.05,18998.0,60.83,60.8385,60.7963,60.8047,18998.0
2019-04-30 11:45:00,72.04,72.3,72.04,72.3,69582.0,60.7963,61.0157,60.7963,61.0157,69582.0
2019-04-30 11:50:00,72.3,72.48,72.25,72.4,22165.0,61.0157,61.1676,60.9735,61.1001,22165.0
2019-04-30 11:55:00,72.41,72.47,72.37,72.44,7965.0,61.1085,61.1591,61.0747,61.1338,7965.0
2019-04-30 12:00:00,72.42,72.48,72.41,72.48,13000.0,61.1169,61.1676,61.1085,61.1676,13000.0
2019-04-30 12:05:00,72.48,72.61,72.47,72.61,10948.0,61.1676,61.2773,61.1591,61.2773,10948.0
2019-04-30 12:10:00,72.61,72.73,72.6,72.69,7500.0,61.2773,61.3786,61.2689,61.3448,7500.0
2019-04-30 12:15:00,72.68,72.7,72.64,72.68,6208.0,61.3364,61.3532,61.3026,61.3364,6208.0
2019-04-30 12:20:00,72.69,72.7,72.55,72.63,14653.0,61.3448,61.3532,61.2267,61.2942,14653.0
2019-04-30 12:25:00,72.65,72.68,72.48,72.56,37806.0,61.311,61.3364,61.1676,61.2351,37806.0
2019-04-30 12:30:00,72.58,72.64,72.55,72.63,8080.0,61.252,61.3026,61.2267,61.2942,8080.0
2019-04-30 12:35:00,72.62,72.66,72.59,72.65,8964.0,61.2857,61.3195,61.2604,61.311,8964.0
2019-04-30 12:40:00,72.63,72.67,72.57,72.64,13929.0,61.2942,61.3279,61.2435,61.3026,13929.0
2019-04-30 12:45:00,72.63,72.67,72.59,72.59,3215.0,61.2942,61.3279,61.2604,61.2604,3215.0
2019-04-30 12:50:00,72.61,72.63,72.57,72.6,9955.0,61.2773,61.2942,61.2435,61.2689,9955.0
2019-04-30 12:55:00,72.53,72.61,72.46,72.57,24102.0,61.2098,61.2773,61.1507,61.2435,24102.0
2019-04-30 13:00:00,72.58,72.65,72.54,72.64,17990.0,61.252,61.311,61.2182,61.3026,17990.0
2019-04-30 13:05:00,72.66,72.67,72.57,72.63,5259.0,61.3195,61.3279,61.2435,61.2942,5259.0
2019-04-30 13:10:00,72.61,72.62,72.56,72.56,4153.0,61.2773,61.2857,61.2351,61.2351,4153.0
2019-04-30 13:15:00,72.58,72.73,72.58,72.7,4700.0,61.252,61.3786,61.252,61.3532,4700.0
2019-04-30 13:20:00,72.71,72.74,72.68,72.7,7563.0,61.3617,61.387,61.3364,61.3532,7563.0
2019-04-30 13:25:00,72.72,72.76,72.67,72.69,5297.0,61.3701,61.4039,61.3279,61.3448,5297.0
2019-04-30 13:30:00,72.68,72.78,72.67,72.78,4851.0,61.3364,61.4208,61.3279,61.4208,4851.0
2019-04-30 13:35:00,72.77,72.85,72.69,72.85,21504.0,61.4123,61.4798,61.3448,61.4798,21504.0
2019-04-30 13:40:00,72.85,72.97,72.85,72.95,5900.0,61.4798,61.5811,61.4798,61.5642,5900.0
2019-04-30 13:45:00,72.95,73.01,72.94,72.99,7491.0,61.5642,61.6149,61.5558,61.598,7491.0
2019-04-30 13:50:00,72.99,73.0,72.94,72.98,6974.0,61.598,61.6064,61.5558,61.5895,6974.0
2019-04-30 13:55:00,72.98,72.98,72.91,72.92,10393.0,61.5895,61.5895,61.5305,61.5389,10393.0
2019-04-30 14:00:00,72.94,72.96,72.91,72.92,6735.0,61.5558,61.5727,61.5305,61.5389,6735.0
2019-04-30 14:05:00,72.91,72.94,72.73,72.73,22754.0,61.5305,61.5558,61.3786,61.3786,22754.0
2019-04-30 14:10:00,72.71,72.72,72.51,72.54,88466.0,61.3617,61.3701,61.1929,61.2182,88466.0
2019-04-30 14:15:00,72.52,72.76,72.5,72.75,67720.0,61.2013,61.4039,61.1845,61.3954,67720.0
2019-04-30 14:20:00,72.75,72.91,72.75,72.86,50100.0,61.3954,61.5305,61.3954,61.4883,50100.0
2019-04-30 14:25:00,72.86,72.9,72.85,72.9,9994.0,61.4883,61.522,61.4798,61.522,9994.0
2019-04-30 14:30:00,72.9,72.98,72.87,72.87,12000.0,61.522,61.5895,61.4967,61.4967,12000.0
2019-04-30 14:35:00,72.89,72.94,72.86,72.92,8339.0,61.5136,61.5558,61.4883,61.5389,8339.0
2019-04-30 14:40:00,72.92,72.94,72.84,72.86,11465.0,61.5389,61.5558,61.4714,61.4883,11465.0
2019-04-30 14:45:00,72.86,72.93,72.83,72.83,9627.0,61.4883,61.5473,61.463,61.463,9627.0
2019-04-30 14:50:00,72.83,72.93,72.83,72.87,26498.0,61.463,61.5473,61.463,61.4967,26498.0
2019-04-30 14:55:00,72.87,72.99,72.87,72.96,10485.0,61.4967,61.598,61.4967,61.5727,10485.0
2019-04-30 15:00:00,72.96,73.0,72.94,72.99,12465.0,61.5727,61.6064,61.5558,61.598,12465.0
2019-04-30 15:05:00,73.01,73.14,73.01,73.14,5832.0,61.6149,61.7246,61.6149,61.7246,5832.0
2019-04-30 15:10:00,73.13,73.14,73.08,73.09,7500.0,61.7161,61.7246,61.6739,61.6824,7500.0
2019-04-30 15:15:00,73.09,73.1,73.06,73.09,9237.0,61.6824,61.6908,61.6571,61.6824,9237.0
2019-04-30 15:20:00,73.09,73.16,73.09,73.09,8923.0,61.6824,61.7414,61.6824,61.6824,8923.0
2019-04-30 15:25:00,73.08,73.08,72.97,72.97,11232.0,61.6739,61.6739,61.5811,61.5811,11232.0
2019-04-30 15:30:00,72.96,73.01,72.91,73.0,32752.0,61.5727,61.6149,61.5305,61.6064,32752.0
2019-04-30 15:35:00,73.0,73.0,72.96,72.99,15012.0,61.6064,61.6064,61.5727,61.598,15012.0
2019-04-30 15:40:00,73.0,73.0,72.88,72.88,11796.0,61.6064,61.6064,61.5052,61.5052,11796.0
2019-04-30 15:45:00,72.89,73.0,72.88,72.99,15025.0,61.5136,61.6064,61.5052,61.598,15025.0
2019-04-30 15:50:00,72.99,72.99,72.87,72.92,36769.0,61.598,61.598,61.4967,61.5389,36769.0
2019-04-30 15:55:00,72.92,72.94,72.82,72.84,133832.0,61.5389,61.5558,61.4545,61.4714,133832.0
2019-05-01 09:30:00,73.03,73.69,72.51,73.37,43794.0,61.6317,62.1887,61.1929,61.9187,43794.0
2019-05-01 09:35:00,73.39,73.44,72.72,72.8,28294.0,61.9356,61.9777,61.3701,61.4376,28294.0
2019-05-01 09:40:00,72.92,72.97,72.29,72.42,23743.0,61.5389,61.5811,61.0072,61.1169,23743.0
2019-05-01 09:45:00,72.45,72.67,72.37,72.43,34473.0,61.1423,61.3279,61.0747,61.1254,34473.0
2019-05-01 09:50:00,72.44,72.6,72.39,72.42,19780.0,61.1338,61.2689,61.0916,61.1169,19780.0
2019-05-01 09:55:00,72.41,72.53,72.37,72.5,14798.0,61.1085,61.2098,61.0747,61.1845,14798.0
2019-05-01 10:00:00,72.4,72.48,72.22,72.42,16864.0,61.1001,61.1676,60.9482,61.1169,16864.0
2019-05-01 10:05:00,72.42,72.49,72.23,72.23,10969.0,61.1169,61.176,60.9566,60.9566,10969.0
2019-05-01 10:10:00,72.27,72.34,72.22,72.29,11724.0,60.9904,61.0494,60.9482,61.0072,11724.0
2019-05-01 10:15:00,72.28,72.28,72.08,72.18,6761.0,60.9988,60.9988,60.83,60.9144,6761.0
2019-05-01 10:20:00,72.19,72.28,72.15,72.24,10767.0,60.9228,60.9988,60.8891,60.965,10767.0
2019-05-01 10:25:00,72.23,72.29,72.13,72.24,12997.0,60.9566,61.0072,60.8722,60.965,12997.0
2019-05-01 10:30:00,72.24,72.29,72.14,72.25,10962.0,60.965,61.0072,60.8806,60.9735,10962.0
2019-05-01 10:35:00,72.29,72.34,72.21,72.21,5552.0,61.0072,61.0494,60.9397,60.9397,5552.0
2019-05-01 10:40:00,72.22,72.42,72.21,72.41,30330.0,60.9482,61.1169,60.9397,61.1085,30330.0
2019-05-01 10:45:00,72.41,72.51,72.32,72.51,33505.0,61.1085,61.1929,61.0326,61.1929,33505.0
2019-05-01 10:50:00,72.51,72.57,72.43,72.55,6802.0,61.1929,61.2435,61.1254,61.2267,6802.0
2019-05-01 10:55:00,72.54,72.63,72.51,72.52,6516.0,61.2182,61.2942,61.1929,61.2013,6516.0
2019-05-01 11:00:00,72.51,72.6,72.5,72.59,6147.0,61.1929,61.2689,61.1845,61.2604,6147.0
2019-05-01 11:05:00,72.6,72.75,72.6,72.73,6000.0,61.2689,61.3954,61.2689,61.3786,6000.0
2019-05-01 11:10:00,72.74,72.74,72.67,72.72,5646.0,61.387,61.387,61.3279,61.3701,5646.0
2019-05-01 11:15:00,72.73,72.77,72.7,72.77,7310.0,61.3786,61.4123,61.3532,61.4123,7310.0
2019-05-01 11:20:00,72.76,72.86,72.75,72.85,5800.0,61.4039,61.4883,61.3954,61.4798,5800.0
2019-05-01 11:25:00,72.84,72.88,72.82,72.84,2700.0,61.4714,61.5052,61.4545,61.4714,2700.0
2019-05-01 11:30:00,72.84,72.98,72.83,72.87,8902.0,61.4714,61.5895,61.463,61.4967,8902.0
2019-05-01 11:35:00,72.87,72.94,72.86,72.93,9046.0,61.4967,61.5558,61.4883,61.5473,9046.0
2019-05-01 11:40:00,72.94,73.01,72.92,72.98,11952.0,61.5558,61.6149,61.5389,61.5895,11952.0
2019-05-01 11:45:00,72.98,72.99,72.91,72.94,7912.0,61.5895,61.598,61.5305,61.5558,7912.0
2019-05-01 11:50:00,72.95,73.02,72.91,72.98,12437.0,61.5642,61.6233,61.5305,61.5895,12437.0
2019-05-01 11:55:00,72.98,72.99,72.87,72.89,4326.0,61.5895,61.598,61.4967,61.5136,4326.0
2019-05-01 12:00:00,72.9,72.9,72.84,72.89,7300.0,61.522,61.522,61.4714,61.5136,7300.0
2019-05-01 12:05:00,72.88,72.89,72.8,72.86,15405.0,61.5052,61.5136,61.4376,61.4883,15405.0
2019-05-01 12:10:00,72.85,72.89,72.74,72.8,35661.0,61.4798,61.5136,61.387,61.4376,35661.0
2019-05-01 12:15:00,72.8,72.82,72.72,72.72,5740.0,61.4376,61.4545,61.3701,61.3701,5740.0
2019-05-01 12:20:00,72.71,72.72,72.65,72.65,3199.0,61.3617,61.3701,61.311,61.311,3199.0
2019-05-01 12:25:00,72.67,72.74,72.63,72.73,7014.0,61.3279,61.387,61.2942,61.3786,7014.0
2019-05-01 12:30:00,72.75,72.77,72.7,72.73,5237.0,61.3954,61.4123,61.3532,61.3786,5237.0
2019-05-01 12:35:00,72.75,72.75,72.69,72.7,2500.0,61.3954,61.3954,61.3448,61.3532,2500.0
2019-05-01 12:40:00,72.69,72.74,72.6,72.74,8435.0,61.3448,61.387,61.2689,61.387,8435.0
2019-05-01 12:45:00,72.75,72.81,72.72,72.77,5427.0,61.3954,61.4461,61.3701,61.4123,5427.0
2019-05-01 12:50:00,72.77,72.77,72.73,72.77,3161.0,61.4123,61.4123,61.3786,61.4123,3161.0
2019-05-01 12:55:00,72.77,72.84,72.77,72.82,2900.0,61.4123,61.4714,61.4123,61.4545,2900.0
2019-05-01 13:00:00,72.84,72.93,72.8,72.83,8616.0,61.4714,61.5473,61.4376,61.463,8616.0
2019-05-01 13:05:00,72.85,72.85,72.78,72.81,3800.0,61.4798,61.4798,61.4208,61.4461,3800.0
2019-05-01 13:10:00,72.78,72.86,72.74,72.84,4589.0,61.4208,61.4883,61.387,61.4714,4589.0
2019-05-01 13:15:00,72.86,72.88,72.81,72.88,4700.0,61.4883,61.5052,61.4461,61.5052,4700.0
2019-05-01 13:20:00,72.88,72.97,72.88,72.93,6500.0,61.5052,61.5811,61.5052,61.5473,6500.0
2019-05-01 13:25:00,72.91,72.91,72.86,72.9,5098.0,61.5305,61.5305,61.4883,61.522,5098.0
2019-05-01 13:30:00,72.92,72.94,72.89,72.9,3750.0,61.5389,61.5558,61.5136,61.522,3750.0
2019-05-01 13:35:00,72.88,72.93,72.87,72.91,3200.0,61.5052,61.5473,61.4967,61.5305,3200.0
2019-05-01 13:40:00,72.88,72.97,72.86,72.95,3200.0,61.5052,61.5811,61.4883,61.5642,3200.0
2019-05-01 13:45:00,72.95,73.03,72.91,73.01,7800.0,61.5642,61.6317,61.5305,61.6149,7800.0
2019-05-01 13:50:00,72.99,73.1,72.99,73.07,5139.0,61.598,61.6908,61.598,61.6655,5139.0
2019-05-01 13:55:00,73.1,73.12,73.04,73.06,5302.0,61.6908,61.7077,61.6402,61.6571,5302.0
2019-05-01 14:00:00,73.08,73.24,73.03,73.23,6726.0,61.6739,61.809,61.6317,61.8005,6726.0
2019-05-01 14:05:00,73.2,73.33,73.19,73.25,8093.0,61.7752,61.8849,61.7668,61.8174,8093.0
2019-05-01 14:10:00,73.25,73.28,73.2,73.22,6029.0,61.8174,61.8427,61.7752,61.7921,6029.0
2019-05-01 14:15:00,73.23,73.32,73.23,73.3,5821.0,61.8005,61.8765,61.8005,61.8596,5821.0
2019-05-01 14:20:00,73.31,73.31,73.25,73.28,2862.0,61.868,61.868,61.8174,61.8427,2862.0
2019-05-01 14:25:00,73.27,73.36,73.27,73.31,8200.0,61.8343,61.9102,61.8343,61.868,8200.0
2019-05-01 14:30:00,73.29,73.36,73.17,73.21,7650.0,61.8512,61.9102,61.7499,61.7836,7650.0
2019-05-01 14:35:00,73.23,73.23,72.95,72.95,7200.0,61.8005,61.8005,61.5642,61.5642,7200.0
2019-05-01 14:40:00,72.94,72.99,72.83,72.92,9120.0,61.5558,61.598,61.463,61.5389,9120.0
2019-05-01 14:45:00,72.92,73.0,72.82,72.82,13011.0,61.5389,61.6064,61.4545,61.4545,13011.0
2019-05-01 14:50:00,72.83,72.96,72.78,72.91,9316.0,61.463,61.5727,61.4208,61.5305,9316.0
2019-05-01 14:55:00,72.92,72.97,72.8,72.82,19116.0,61.5389,61.5811,61.4376,61.4545,19116.0
2019-05-01 15:00:00,72.82,72.9,72.68,72.72,14878.0,61.4545,61.522,61.3364,61.3701,14878.0
2019-05-01 15:05:00,72.72,72.72,72.62,72.69,12661.0,61.3701,61.3701,61.2857,61.3448,12661.0
2019-05-01 15:10:00,72.69,72.75,72.67,72.73,14436.0,61.3448,61.3954,61.3279,61.3786,14436.0
2019-05-01 15:15:00,72.71,72.75,72.68,72.73,12583.0,61.3617,61.3954,61.3364,61.3786,12583.0
2019-05-01 15:20:00,72.72,72.72,72.56,72.56,30625.0,61.3701,61.3701,61.2351,61.2351,30625.0
2019-05-01 15:25:00,72.54,72.57,72.44,72.48,14691.0,61.2182,61.2435,61.1338,61.1676,14691.0
2019-05-01 15:30:00,72.47,72.47,72.24,72.25,18657.0,61.1591,61.1591,60.965,60.9735,18657.0
2019-05-01 15:35:00,72.25,72.37,72.21,72.26,50812.0,60.9735,61.0747,60.9397,60.9819,50812.0
2019-05-01 15:40:00,72.27,72.28,72.13,72.26,38574.0,60.9904,60.9988,60.8722,60.9819,38574.0
2019-05-01 15:45:00,72.26,72.27,72.01,72.04,33609.0,60.9819,60.9904,60.7709,60.7963,33609.0
2019-05-01 15:50:00,72.03,72.06,71.9,71.92,55996.0,60.7878,60.8131,60.6781,60.695,55996.0
2019-05-01 15:55:00,71.92,71.93,71.73,71.78,158775.0,60.695,60.7034,60.5346,60.5768,158775.0
2019-05-02 09:30:00,71.78,72.0,71.57,71.73,25583.0,60.5768,60.7625,60.3996,60.5346,25583.0
2019-05-02 09:35:00,71.74,72.15,71.69,72.1,11453.0,60.5431,60.8891,60.5009,60.8469,11453.0
2019-05-02 09:40:00,72.16,72.32,72.16,72.21,13388.0,60.8975,61.0326,60.8975,60.9397,13388.0
2019-05-02 09:45:00,72.25,72.36,72.18,72.36,17631.0,60.9735,61.0663,60.9144,61.0663,17631.0
2019-05-02 09:50:00,72.37,72.37,72.17,72.33,19638.0,61.0747,61.0747,60.906,61.041,19638.0
2019-05-02 09:55:00,72.33,72.37,72.16,72.16,9501.0,61.041,61.0747,60.8975,60.8975,9501.0
2019-05-02 10:00:00,72.16,72.36,72.11,72.36,9564.0,60.8975,61.0663,60.8553,61.0663,9564.0
2019-05-02 10:05:00,72.37,72.51,72.37,72.5,16574.0,61.0747,61.1929,61.0747,61.1845,16574.0
2019-05-02 10:10:00,72.52,72.72,72.52,72.72,7744.0,61.2013,61.3701,61.2013,61.3701,7744.0
2019-05-02 10:15:00,72.71,72.78,72.64,72.7,8458.0,61.3617,61.4208,61.3026,61.3532,8458.0
2019-05-02 10:20:00,72.7,72.73,72.62,72.64,7506.0,61.3532,61.3786,61.2857,61.3026,7506.0
2019-05-02 10:25:00,72.63,72.69,72.55,72.55,8650.0,61.2942,61.3448,61.2267,61.2267,8650.0
2019-05-02 10:30:00,72.54,72.59,72.39,72.45,7783.0,61.2182,61.2604,61.0916,61.1423,7783.0
2019-05-02 10:35:00,72.45,72.66,72.44,72.58,9020.0,61.1423,61.3195,61.1338,61.252,9020.0
2019-05-02 10:40:00,72.56,72.59,72.49,72.51,9663.0,61.2351,61.2604,61.176,61.1929,9663.0
2019-05-02 10:45:00,72.5,72.54,72.37,72.45,9400.0,61.1845,61.2182,61.0747,61.1423,9400.0
2019-05-02 10:50:00,72.43,72.46,72.25,72.25,5357.0,61.1254,61.1507,60.9735,60.9735,5357.0
2019-05-02 10:55:00,72.27,72.33,72.18,72.18,8500.0,60.9904,61.041,60.9144,60.9144,8500.0
2019-05-02 11:00:00,72.18,72.22,72.08,72.17,11742.0,60.9144,60.9482,60.83,60.906,11742.0
2019-05-02 11:05:00,72.14,72.29,72.14,72.28,8057.0,60.8806,61.0072,60.8806,60.9988,8057.0
2019-05-02 11:10:00,72.26,72.26,72.07,72.12,10031.0,60.9819,60.9819,60.8216,60.8638,10031.0
2019-05-02 11:15:00,72.13,72.14,71.93,71.93,8953.0,60.8722,60.8806,60.7034,60.7034,8953.0
2019-05-02 11:20:00,71.91,71.93,71.64,71.66,7600.0,60.6865,60.7034,60.4587,60.4756,7600.0
2019-05-02 11:25:00,71.65,71.71,71.51,71.52,9909.0,60.4671,60.5178,60.349,60.3574,9909.0
2019-05-02 11:30:00,71.56,71.87,71.53,71.64,14400.0,60.3912,60.6528,60.3659,60.4587,14400.0
2019-05-02 11:35:00,71.66,71.71,71.51,71.54,7907.0,60.4756,60.5178,60.349,60.3743,7907.0
2019-05-02 11:40:00,71.52,71.57,71.24,71.25,10728.0,60.3574,60.3996,60.1211,60.1296,10728.0
2019-05-02 11:45:00,71.19,71.28,71.02,71.25,17016.0,60.0789,60.1549,59.9355,60.1296,17016.0
2019-05-02 11:50:00,71.25,71.35,71.15,71.23,9201.0,60.1296,60.2139,60.0452,60.1127,9201.0
2019-05-02 11:55:00,71.23,71.27,71.1,71.24,9600.0,60.1127,60.1464,60.003,60.1211,9600.0
2019-05-02 12:00:00,71.25,71.33,71.21,71.33,14491.0,60.1296,60.1971,60.0958,60.1971,14491.0
2019-05-02 12:05:00,71.34,71.42,71.25,71.37,17919.0,60.2055,60.273,60.1296,60.2308,17919.0
2019-05-02 12:10:00,71.37,71.47,71.29,71.3,8300.0,60.2308,60.3152,60.1633,60.1718,8300.0
2019-05-02 12:15:00,71.32,71.4,71.24,71.32,8800.0,60.1886,60.2561,60.1211,60.1886,8800.0
2019-05-02 12:20:00,71.34,71.49,71.34,71.49,6471.0,60.2055,60.3321,60.2055,60.3321,6471.0
2019-05-02 12:25:00,71.47,71.51,71.35,71.48,7820.0,60.3152,60.349,60.2139,60.3237,7820.0
2019-05-02 12:30:00,71.49,71.65,71.4,71.65,12791.0,60.3321,60.4671,60.2561,60.4671,12791.0
2019-05-02 12:35:00,71.66,71.79,71.66,71.76,14700.0,60.4756,60.5853,60.4756,60.56,14700.0
2019-05-02 12:40:00,71.77,71.79,71.6,71.6,7650.0,60.5684,60.5853,60.4249,60.4249,7650.0
2019-05-02 12:45:00,71.59,71.63,71.57,71.61,11246.0,60.4165,60.4502,60.3996,60.4334,11246.0
2019-05-02 12:50:00,71.62,71.64,71.5,71.62,44436.0,60.4418,60.4587,60.3405,60.4418,44436.0
2019-05-02 12:55:00,71.62,71.62,71.52,71.54,9046.0,60.4418,60.4418,60.3574,60.3743,9046.0
2019-05-02 13:00:00,71.53,71.62,71.52,71.59,27635.0,60.3659,60.4418,60.3574,60.4165,27635.0
2019-05-02 13:05:00,71.61,71.77,71.6,71.76,10275.0,60.4334,60.5684,60.4249,60.56,10275.0
2019-05-02 13:10:00,71.76,71.98,71.76,71.91,10500.0,60.56,60.7456,60.56,60.6865,10500.0
2019-05-02 13:15:00,71.9,71.99,71.88,71.92,5140.0,60.6781,60.7541,60.6612,60.695,5140.0
2019-05-02 13:20:00,71.92,71.98,71.88,71.88,6639.0,60.695,60.7456,60.6612,60.6612,6639.0
2019-05-02 13:25:00,71.86,71.89,71.81,71.88,7088.0,60.6443,60.6697,60.6022,60.6612,7088.0
2019-05-02 13:30:00,71.88,71.9,71.85,71.85,4000.0,60.6612,60.6781,60.6359,60.6359,4000.0
2019-05-02 13:35:00,71.88,72.0,71.88,72.0,7822.0,60.6612,60.7625,60.6612,60.7625,7822.0
2019-05-02 13:40:00,71.95,71.95,71.69,71.69,5747.0,60.7203,60.7203,60.5009,60.5009,5747.0
2019-05-02 13:45:00,71.68,71.68,71.56,71.58,11092.0,60.4924,60.4924,60.3912,60.4081,11092.0
2019-05-02 13:50:00,71.6,71.75,71.59,71.61,8975.0,60.4249,60.5515,60.4165,60.4334,8975.0
2019-05-02 13:55:00,71.59,71.66,71.56,71.58,11314.0,60.4165,60.4756,60.3912,60.4081,11314.0
2019-05-02 14:00:00,71.58,71.69,71.58,71.69,6427.0,60.4081,60.5009,60.4081,60.5009,6427.0
2019-05-02 14:05:00,71.67,71.72,71.59,71.6,12740.0,60.484,60.5262,60.4165,60.4249,12740.0
2019-05-02 14:10:00,71.6,71.74,71.59,71.73,16141.0,60.4249,60.5431,60.4165,60.5346,16141.0
2019-05-02 14:15:00,71.71,71.9,71.71,71.88,7514.0,60.5178,60.6781,60.5178,60.6612,7514.0
2019-05-02 14:20:00,71.88,71.96,71.85,71.92,7275.0,60.6612,60.7287,60.6359,60.695,7275.0
2019-05-02 14:25:00,71.92,71.93,71.84,71.84,6310.0,60.695,60.7034,60.6275,60.6275,6310.0
2019-05-02 14:30:00,71.82,71.92,71.79,71.8,11488.0,60.6106,60.695,60.5853,60.5937,11488.0
2019-05-02 14:35:00,71.79,71.82,71.79,71.82,20970.0,60.5853,60.6106,60.5853,60.6106,20970.0
2019-05-02 14:40:00,71.82,71.85,71.79,71.84,9400.0,60.6106,60.6359,60.5853,60.6275,9400.0
2019-05-02 14:45:00,71.84,71.85,71.73,71.76,18090.0,60.6275,60.6359,60.5346,60.56,18090.0
2019-05-02 14:50:00,71.75,71.84,71.7,71.84,28250.0,60.5515,60.6275,60.5093,60.6275,28250.0
2019-05-02 14:55:00,71.85,71.86,71.82,71.82,9181.0,60.6359,60.6443,60.6106,60.6106,9181.0
2019-05-02 15:00:00,71.82,71.86,71.71,71.76,6906.0,60.6106,60.6443,60.5178,60.56,6906.0
2019-05-02 15:05:00,71.78,71.84,71.76,71.76,6395.0,60.5768,60.6275,60.56,60.56,6395.0
2019-05-02 15:10:00,71.78,71.84,71.75,71.8,7935.0,60.5768,60.6275,60.5515,60.5937,7935.0
2019-05-02 15:15:00,71.78,71.8,71.7,71.72,9300.0,60.5768,60.5937,60.5093,60.5262,9300.0
2019-05-02 15:20:00,71.72,71.77,71.72,71.77,6900.0,60.5262,60.5684,60.5262,60.5684,6900.0
2019-05-02 15:25:00,71.77,71.84,71.76,71.77,13639.0,60.5684,60.6275,60.56,60.5684,13639.0
2019-05-02 15:30:00,71.77,71.86,71.73,71.73,12644.0,60.5684,60.6443,60.5346,60.5346,12644.0
2019-05-02 15:35:00,71.7,71.82,71.69,71.8,45123.0,60.5093,60.6106,60.5009,60.5937,45123.0
2019-05-02 15:40:00,71.8,71.85,71.75,71.82,26230.0,60.5937,60.6359,60.5515,60.6106,26230.0
2019-05-02 15:45:00,71.82,71.82,71.75,71.8,24917.0,60.6106,60.6106,60.5515,60.5937,24917.0
2019-05-02 15:50:00,71.81,71.84,71.67,71.7,76561.0,60.6022,60.6275,60.484,60.5093,76561.0
2019-05-02 15:55:00,71.7,71.71,71.54,71.69,52772.0,60.5093,60.5178,60.3743,60.5009,52772.0
2019-05-03 09:30:00,72.03,72.04,71.64,71.67,27553.0,60.7878,60.7963,60.4587,60.484,27553.0
2019-05-03 09:35:00,71.66,71.86,71.64,71.68,23255.0,60.4756,60.6443,60.4587,60.4924,23255.0
2019-05-03 09:40:00,71.73,71.89,71.67,71.84,7226.0,60.5346,60.6697,60.484,60.6275,7226.0
2019-05-03 09:45:00,71.87,72.19,71.79,71.89,47237.0,60.6528,60.9228,60.5853,60.6697,47237.0
2019-05-03 09:50:00,71.89,72.05,71.81,71.98,76257.0,60.6697,60.8047,60.6022,60.7456,76257.0
2019-05-03 09:55:00,72.0,72.06,71.75,71.81,64947.0,60.7625,60.8131,60.5515,60.6022,64947.0
2019-05-03 10:00:00,71.81,71.85,71.72,71.83,44249.0,60.6022,60.6359,60.5262,60.619,44249.0
2019-05-03 10:05:00,71.83,71.97,71.79,71.86,15030.0,60.619,60.7372,60.5853,60.6443,15030.0
2019-05-03 10:10:00,71.87,71.92,71.78,71.86,7660.0,60.6528,60.695,60.5768,60.6443,7660.0
2019-05-03 10:15:00,71.89,72.09,71.89,72.03,6407.0,60.6697,60.8385,60.6697,60.7878,6407.0
2019-05-03 10:20:00,72.03,72.05,71.92,71.99,4374.0,60.7878,60.8047,60.695,60.7541,4374.0
2019-05-03 10:25:00,71.98,72.06,71.97,72.04,3651.0,60.7456,60.8131,60.7372,60.7963,3651.0
2019-05-03 10:30:00,72.04,72.16,72.04,72.15,8261.0,60.7963,60.8975,60.7963,60.8891,8261.0
2019-05-03 10:35:00,72.16,72.18,72.02,72.04,8637.0,60.8975,60.9144,60.7794,60.7963,8637.0
2019-05-03 10:40:00,72.04,72.11,72.01,72.01,8138.0,60.7963,60.8553,60.7709,60.7709,8138.0
2019-05-03 10:45:00,72.01,72.09,71.94,72.02,8920.0,60.7709,60.8385,60.7119,60.7794,8920.0
2019-05-03 10:50:00,72.02,72.09,71.98,72.07,14688.0,60.7794,60.8385,60.7456,60.8216,14688.0
2019-05-03 10:55:00,72.05,72.11,72.02,72.08,6512.0,60.8047,60.8553,60.7794,60.83,6512.0
2019-05-03 11:00:00,72.06,72.17,72.04,72.15,22027.0,60.8131,60.906,60.7963,60.8891,22027.0
2019-05-03 11:05:00,72.14,72.2,72.13,72.17,5706.0,60.8806,60.9313,60.8722,60.906,5706.0
2019-05-03 11:10:00,72.18,72.28,72.17,72.22,4509.0,60.9144,60.9988,60.906,60.9482,4509.0
2019-05-03 11:15:00,72.2,72.23,72.12,72.18,5047.0,60.9313,60.9566,60.8638,60.9144,5047.0
2019-05-03 11:20:00,72.18,72.21,72.09,72.14,8758.0,60.9144,60.9397,60.8385,60.8806,8758.0
2019-05-03 11:25:00,72.13,72.18,71.98,72.04,5220.0,60.8722,60.9144,60.7456,60.7963,5220.0
2019-05-03 11:30:00,72.03,72.04,71.95,72.03,5532.0,60.7878,60.7963,60.7203,60.7878,5532.0
2019-05-03 11:35:00,72.02,72.09,71.97,72.04,7136.0,60.7794,60.8385,60.7372,60.7963,7136.0
2019-05-03 11:40:00,72.05,72.11,72.05,72.1,3672.0,60.8047,60.8553,60.8047,60.8469,3672.0
2019-05-03 11:45:00,72.09,72.09,71.95,71.98,6731.0,60.8385,60.8385,60.7203,60.7456,6731.0
2019-05-03 11:50:00,71.97,72.02,71.95,71.99,12380.0,60.7372,60.7794,60.7203,60.7541,12380.0
2019-05-03 11:55:00,71.99,71.99,71.91,71.91,3001.0,60.7541,60.7541,60.6865,60.6865,3001.0
2019-05-03 12:00:00,71.92,71.95,71.88,71.92,5963.0,60.695,60.7203,60.6612,60.695,5963.0
2019-05-03 12:05:00,71.95,72.0,71.94,71.98,41140.0,60.7203,60.7625,60.7119,60.7456,41140.0
2019-05-03 12:10:00,71.95,72.0,71.93,71.99,10400.0,60.7203,60.7625,60.7034,60.7541,10400.0
2019-05-03 12:15:00,71.98,72.05,71.96,72.05,9524.0,60.7456,60.8047,60.7287,60.8047,9524.0
2019-05-03 12:20:00,72.05,72.05,72.0,72.03,26105.0,60.8047,60.8047,60.7625,60.7878,26105.0
2019-05-03 12:25:00,72.02,72.05,71.99,72.03,5093.0,60.7794,60.8047,60.7541,60.7878,5093.0
2019-05-03 12:30:00,72.05,72.15,72.03,72.15,14220.0,60.8047,60.8891,60.7878,60.8891,14220.0
2019-05-03 12:35:00,72.13,72.13,72.03,72.03,4600.0,60.8722,60.8722,60.7878,60.7878,4600.0
2019-05-03 12:40:00,72.03,72.09,72.0,72.09,5513.0,60.7878,60.8385,60.7625,60.8385,5513.0
2019-05-03 12:45:00,72.1,72.14,72.05,72.07,5436.0,60.8469,60.8806,60.8047,60.8216,5436.0
2019-05-03 12:50:00,72.06,72.15,72.06,72.14,3529.0,60.8131,60.8891,60.8131,60.8806,3529.0
2019-05-03 12:55:00,72.12,72.19,72.12,72.16,2605.0,60.8638,60.9228,60.8638,60.8975,2605.0
2019-05-03 13:00:00,72.18,72.22,72.16,72.17,3200.0,60.9144,60.9482,60.8975,60.906,3200.0
2019-05-03 13:05:00,72.15,72.27,72.15,72.27,4800.0,60.8891,60.9904,60.8891,60.9904,4800.0
2019-05-03 13:10:00,72.26,72.3,72.22,72.22,8076.0,60.9819,61.0157,60.9482,60.9482,8076.0
2019-05-03 13:15:00,72.22,72.29,72.22,72.28,5386.0,60.9482,61.0072,60.9482,60.9988,5386.0
2019-05-03 13:20:00,72.26,72.33,72.24,72.31,4030.0,60.9819,61.041,60.965,61.0241,4030.0
2019-05-03 13:25:00,72.33,72.36,72.29,72.29,8600.0,61.041,61.0663,61.0072,61.0072,8600.0
2019-05-03 13:30:00,72.28,72.37,72.21,72.34,31072.0,60.9988,61.0747,60.9397,61.0494,31072.0
2019-05-03 13:35:00,72.35,72.36,72.24,72.24,9644.0,61.0579,61.0663,60.965,60.965,9644.0
2019-05-03 13:40:00,72.23,72.27,72.22,72.24,4393.0,60.9566,60.9904,60.9482,60.965,4393.0
2019-05-03 13:45:00,72.22,72.24,72.2,72.23,5053.0,60.9482,60.965,60.9313,60.9566,5053.0
2019-05-03 13:50:00,72.23,72.24,72.2,72.21,5790.0,60.9566,60.965,60.9313,60.9397,5790.0
2019-05-03 13:55:00,72.2,72.2,72.07,72.09,8679.0,60.9313,60.9313,60.8216,60.8385,8679.0
2019-05-03 14:00:00,72.07,72.1,72.02,72.02,6200.0,60.8216,60.8469,60.7794,60.7794,6200.0
2019-05-03 14:05:00,72.04,72.11,72.02,72.07,4732.0,60.7963,60.8553,60.7794,60.8216,4732.0
2019-05-03 14:10:00,72.07,72.08,72.01,72.06,7000.0,60.8216,60.83,60.7709,60.8131,7000.0
2019-05-03 14:15:00,72.04,72.06,71.96,71.96,6662.0,60.7963,60.8131,60.7287,60.7287,6662.0
2019-05-03 14:20:00,71.97,72.01,71.95,71.98,6374.0,60.7372,60.7709,60.7203,60.7456,6374.0
2019-05-03 14:25:00,71.97,72.02,71.93,71.97,5614.0,60.7372,60.7794,60.7034,60.7372,5614.0
2019-05-03 14:30:00,71.96,71.99,71.94,71.95,5126.0,60.7287,60.7541,60.7119,60.7203,5126.0
2019-05-03 14:35:00,71.97,71.97,71.89,71.9,3915.0,60.7372,60.7372,60.6697,60.6781,3915.0
2019-05-03 14:40:00,71.91,71.91,71.87,71.87,5724.0,60.6865,60.6865,60.6528,60.6528,5724.0
2019-05-03 14:45:00,71.88,72.01,71.84,71.98,8397.0,60.6612,60.7709,60.6275,60.7456,8397.0
2019-05-03 14:50:00,71.97,71.99,71.94,71.98,6256.0,60.7372,60.7541,60.7119,60.7456,6256.0
2019-05-03 14:55:00,71.99,71.99,71.94,71.94,5450.0,60.7541,60.7541,60.7119,60.7119,5450.0
2019-05-03 15:00:00,71.95,71.95,71.86,71.9,7300.0,60.7203,60.7203,60.6443,60.6781,7300.0
2019-05-03 15:05:00,71.91,71.97,71.91,71.97,3844.0,60.6865,60.7372,60.6865,60.7372,3844.0
2019-05-03 15:10:00,71.95,71.99,71.94,71.97,7220.0,60.7203,60.7541,60.7119,60.7372,7220.0
2019-05-03 15:15:00,71.97,71.97,71.91,71.91,4700.0,60.7372,60.7372,60.6865,60.6865,4700.0
2019-05-03 15:20:00,71.91,71.94,71.9,71.94,7118.0,60.6865,60.7119,60.6781,60.7119,7118.0
2019-05-03 15:25:00,71.95,71.97,71.93,71.97,5853.0,60.7203,60.7372,60.7034,60.7372,5853.0
2019-05-03 15:30:00,71.98,72.01,71.91,72.01,18718.0,60.7456,60.7709,60.6865,60.7709,18718.0
2019-05-03 15:35:00,72.0,72.02,71.95,72.02,11092.0,60.7625,60.7794,60.7203,60.7794,11092.0
2019-05-03 15:40:00,72.03,72.04,71.95,72.01,9691.0,60.7878,60.7963,60.7203,60.7709,9691.0
2019-05-03 15:45:00,72.0,72.07,72.0,72.07,16493.0,60.7625,60.8216,60.7625,60.8216,16493.0
2019-05-03 15:50:00,72.07,72.1,72.05,72.06,35489.0,60.8216,60.8469,60.8047,60.8131,35489.0
2019-05-03 15:55:00,72.07,72.23,72.06,72.15,140578.0,60.8216,60.9566,60.8131,60.8891,140578.0
2019-05-06 09:30:00,70.58,70.68,70.01,70.34,62357.0,59.5641,59.6485,59.0831,59.3616,62357.0
2019-05-06 09:35:00,70.4,70.42,70.19,70.4,35773.0,59.4122,59.4291,59.235,59.4122,35773.0
2019-05-06 09:40:00,70.36,70.36,70.13,70.27,43170.0,59.3785,59.3785,59.1844,59.3025,43170.0
2019-05-06 09:45:00,70.25,70.47,70.25,70.33,32335.0,59.2856,59.4713,59.2856,59.3531,32335.0
2019-05-06 09:50:00,70.3,70.58,70.16,70.57,26317.0,59.3278,59.5641,59.2097,59.5557,26317.0
2019-05-06 09:55:00,70.63,70.69,70.55,70.59,9300.0,59.6063,59.657,59.5388,59.5726,9300.0
2019-05-06 10:00:00,70.58,70.63,70.47,70.57,17892.0,59.5641,59.6063,59.4713,59.5557,17892.0
2019-05-06 10:05:00,70.56,70.67,70.5,70.67,10830.0,59.5472,59.6401,59.4966,59.6401,10830.0
2019-05-06 10:10:00,70.64,70.68,70.54,70.59,5828.0,59.6148,59.6485,59.5304,59.5726,5828.0
2019-05-06 10:15:00,70.61,70.65,70.54,70.62,8091.0,59.5894,59.6232,59.5304,59.5979,8091.0
2019-05-06 10:20:00,70.6,70.79,70.6,70.7,23611.0,59.581,59.7414,59.581,59.6654,23611.0
2019-05-06 10:25:00,70.72,70.72,70.59,70.61,6535.0,59.6823,59.6823,59.5726,59.5894,6535.0
2019-05-06 10:30:00,70.61,70.73,70.61,70.7,11065.0,59.5894,59.6907,59.5894,59.6654,11065.0
2019-05-06 10:35:00,70.72,70.76,70.51,70.53,26709.0,59.6823,59.716,59.5051,59.5219,26709.0
2019-05-06 10:40:00,70.52,70.65,70.47,70.51,6099.0,59.5135,59.6232,59.4713,59.5051,6099.0
2019-05-06 10:45:00,70.47,70.67,70.47,70.67,9600.0,59.4713,59.6401,59.4713,59.6401,9600.0
2019-05-06 10:50:00,70.64,70.92,70.63,70.9,6596.0,59.6148,59.8511,59.6063,59.8342,6596.0
2019-05-06 10:55:00,70.88,70.91,70.85,70.91,7252.0,59.8173,59.8426,59.792,59.8426,7252.0
2019-05-06 11:00:00,70.89,70.95,70.84,70.88,27851.0,59.8257,59.8764,59.7835,59.8173,27851.0
2019-05-06 11:05:00,70.9,70.92,70.81,70.92,10873.0,59.8342,59.8511,59.7582,59.8511,10873.0
2019-05-06 11:10:00,70.93,70.93,70.83,70.88,30002.0,59.8595,59.8595,59.7751,59.8173,30002.0
2019-05-06 11:15:00,70.86,71.08,70.86,71.07,9936.0,59.8004,59.9861,59.8004,59.9776,9936.0
2019-05-06 11:20:00,71.07,71.13,71.03,71.11,7693.0,59.9776,60.0283,59.9439,60.0114,7693.0
2019-05-06 11:25:00,71.1,71.14,71.03,71.1,7049.0,60.003,60.0367,59.9439,60.003,7049.0
2019-05-06 11:30:00,71.12,71.19,70.97,70.97,12034.0,60.0198,60.0789,59.8933,59.8933,12034.0
2019-05-06 11:35:00,71.0,71.12,71.0,71.1,5768.0,59.9186,60.0198,59.9186,60.003,5768.0
2019-05-06 11:40:00,71.08,71.13,71.07,71.08,4500.0,59.9861,60.0283,59.9776,59.9861,4500.0
2019-05-06 11:45:00,71.13,71.18,70.98,70.98,6000.0,60.0283,60.0705,59.9017,59.9017,6000.0
2019-05-06 11:50:00,70.97,70.97,70.88,70.9,4310.0,59.8933,59.8933,59.8173,59.8342,4310.0
2019-05-06 11:55:00,70.89,70.89,70.83,70.84,2300.0,59.8257,59.8257,59.7751,59.7835,2300.0
2019-05-06 12:00:00,70.87,70.91,70.76,70.78,3890.0,59.8089,59.8426,59.716,59.7329,3890.0
2019-05-06 12:05:00,70.78,70.78,70.65,70.68,9100.0,59.7329,59.7329,59.6232,59.6485,9100.0
2019-05-06 12:10:00,70.68,70.68,70.6,70.68,5616.0,59.6485,59.6485,59.581,59.6485,5616.0
2019-05-06 12:15:00,70.68,70.68,70.51,70.54,7604.0,59.6485,59.6485,59.5051,59.5304,7604.0
2019-05-06 12:20:00,70.57,70.58,70.52,70.52,4700.0,59.5557,59.5641,59.5135,59.5135,4700.0
2019-05-06 12:25:00,70.52,70.58,70.47,70.47,6133.0,59.5135,59.5641,59.4713,59.4713,6133.0
2019-05-06 12:30:00,70.45,70.51,70.45,70.47,9633.0,59.4544,59.5051,59.4544,59.4713,9633.0
2019-05-06 12:35:00,70.48,70.65,70.48,70.63,10108.0,59.4797,59.6232,59.4797,59.6063,10108.0
2019-05-06 12:40:00,70.62,70.66,70.56,70.57,5450.0,59.5979,59.6316,59.5472,59.5557,5450.0
2019-05-06 12:45:00,70.56,70.56,70.48,70.5,5683.0,59.5472,59.5472,59.4797,59.4966,5683.0
2019-05-06 12:50:00,70.48,70.53,70.44,70.47,11546.0,59.4797,59.5219,59.446,59.4713,11546.0
2019-05-06 12:55:00,70.45,70.49,70.41,70.48,3400.0,59.4544,59.4882,59.4207,59.4797,3400.0
2019-05-06 13:00:00,70.47,70.47,70.35,70.37,9403.0,59.4713,59.4713,59.37,59.3869,9403.0
2019-05-06 13:05:00,70.36,70.52,70.36,70.49,9181.0,59.3785,59.5135,59.3785,59.4882,9181.0
2019-05-06 13:10:00,70.51,70.57,70.5,70.56,3846.0,59.5051,59.5557,59.4966,59.5472,3846.0
2019-05-06 13:15:00,70.58,70.59,70.51,70.52,7647.0,59.5641,59.5726,59.5051,59.5135,7647.0
2019-05-06 13:20:00,70.52,70.53,70.44,70.52,5154.0,59.5135,59.5219,59.446,59.5135,5154.0
2019-05-06 13:25:00,70.52,70.54,70.5,70.53,8912.0,59.5135,59.5304,59.4966,59.5219,8912.0
2019-05-06 13:30:00,70.53,70.57,70.52,70.54,5447.0,59.5219,59.5557,59.5135,59.5304,5447.0
2019-05-06 13:35:00,70.53,70.55,70.51,70.52,4998.0,59.5219,59.5388,59.5051,59.5135,4998.0
2019-05-06 13:40:00,70.52,70.55,70.48,70.53,6914.0,59.5135,59.5388,59.4797,59.5219,6914.0
2019-05-06 13:45:00,70.53,70.56,70.46,70.55,8176.0,59.5219,59.5472,59.4629,59.5388,8176.0
2019-05-06 13:50:00,70.55,70.55,70.47,70.47,14881.0,59.5388,59.5388,59.4713,59.4713,14881.0
2019-05-06 13:55:00,70.48,70.52,70.47,70.49,8875.0,59.4797,59.5135,59.4713,59.4882,8875.0
2019-05-06 14:00:00,70.49,70.5,70.44,70.47,9332.0,59.4882,59.4966,59.446,59.4713,9332.0
2019-05-06 14:05:00,70.47,70.48,70.4,70.47,13408.0,59.4713,59.4797,59.4122,59.4713,13408.0
2019-05-06 14:10:00,70.48,70.54,70.48,70.5,11028.0,59.4797,59.5304,59.4797,59.4966,11028.0
2019-05-06 14:15:00,70.49,70.53,70.43,70.53,71854.0,59.4882,59.5219,59.4375,59.5219,71854.0
2019-05-06 14:20:00,70.51,70.52,70.42,70.46,17963.0,59.5051,59.5135,59.4291,59.4629,17963.0
2019-05-06 14:25:00,70.48,70.54,70.48,70.5,11723.0,59.4797,59.5304,59.4797,59.4966,11723.0
2019-05-06 14:30:00,70.5,70.56,70.5,70.53,9548.0,59.4966,59.5472,59.4966,59.5219,9548.0
2019-05-06 14:35:00,70.53,70.61,70.51,70.53,13920.0,59.5219,59.5894,59.5051,59.5219,13920.0
2019-05-06 14:40:00,70.54,70.61,70.52,70.61,10571.0,59.5304,59.5894,59.5135,59.5894,10571.0
2019-05-06 14:45:00,70.62,70.76,70.62,70.73,21617.0,59.5979,59.716,59.5979,59.6907,21617.0
2019-05-06 14:50:00,70.74,70.83,70.73,70.83,17501.0,59.6992,59.7751,59.6907,59.7751,17501.0
2019-05-06 14:55:00,70.81,70.84,70.76,70.8,13516.0,59.7582,59.7835,59.716,59.7498,13516.0
2019-05-06 15:00:00,70.81,70.84,70.76,70.79,7577.0,59.7582,59.7835,59.716,59.7414,7577.0
2019-05-06 15:05:00,70.81,70.9,70.79,70.87,63392.0,59.7582,59.8342,59.7414,59.8089,63392.0
2019-05-06 15:10:00,70.87,70.88,70.76,70.78,9818.0,59.8089,59.8173,59.716,59.7329,9818.0
2019-05-06 15:15:00,70.79,70.84,70.78,70.78,13359.0,59.7414,59.7835,59.7329,59.7329,13359.0
2019-05-06 15:20:00,70.78,70.86,70.77,70.86,9300.0,59.7329,59.8004,59.7245,59.8004,9300.0
2019-05-06 15:25:00,70.86,70.9,70.82,70.83,14750.0,59.8004,59.8342,59.7667,59.7751,14750.0
2019-05-06 15:30:00,70.83,70.88,70.73,70.8,42655.0,59.7751,59.8173,59.6907,59.7498,42655.0
2019-05-06 15:35:00,70.8,70.83,70.77,70.78,32449.0,59.7498,59.7751,59.7245,59.7329,32449.0
2019-05-06 15:40:00,70.77,70.79,70.7,70.75,18516.0,59.7245,59.7414,59.6654,59.7076,18516.0
2019-05-06 15:45:00,70.75,70.75,70.7,70.71,41751.0,59.7076,59.7076,59.6654,59.6738,41751.0
2019-05-06 15:50:00,70.74,70.74,70.69,70.7,54834.0,59.6992,59.6992,59.657,59.6654,54834.0
2019-05-06 15:55:00,70.69,70.74,70.64,70.74,81720.0,59.657,59.6992,59.6148,59.6992,81720.0
2019-05-07 09:30:00,69.78,69.84,69.39,69.58,43138.0,58.889,58.9396,58.5599,58.7202,43138.0
2019-05-07 09:35:00,69.58,69.82,69.52,69.75,15423.0,58.7202,58.9227,58.6696,58.8637,15423.0
2019-05-07 09:40:00,69.74,69.75,69.54,69.6,14881.0,58.8552,58.8637,58.6864,58.7371,14881.0
2019-05-07 09:45:00,69.57,69.62,69.11,69.15,24282.0,58.7118,58.754,58.3236,58.3573,24282.0
2019-05-07 09:50:00,69.16,69.25,68.88,69.24,40641.0,58.3658,58.4417,58.1295,58.4333,40641.0
2019-05-07 09:55:00,69.27,69.73,69.27,69.49,44069.0,58.4586,58.8468,58.4586,58.6442,44069.0
2019-05-07 10:00:00,69.44,69.45,68.96,68.99,16249.0,58.6021,58.6105,58.197,58.2223,16249.0
2019-05-07 10:05:00,68.96,69.05,68.88,68.98,37889.0,58.197,58.2729,58.1295,58.2138,37889.0
2019-05-07 10:10:00,69.0,69.3,69.0,69.14,12638.0,58.2307,58.4839,58.2307,58.3489,12638.0
2019-05-07 10:15:00,69.15,69.23,69.05,69.23,11134.0,58.3573,58.4248,58.2729,58.4248,11134.0
2019-05-07 10:20:00,69.22,69.37,69.17,69.31,7558.0,58.4164,58.543,58.3742,58.4923,7558.0
2019-05-07 10:25:00,69.29,69.35,69.17,69.35,7066.0,58.4755,58.5261,58.3742,58.5261,7066.0
2019-05-07 10:30:00,69.36,69.37,69.14,69.15,8671.0,58.5345,58.543,58.3489,58.3573,8671.0
2019-05-07 10:35:00,69.14,69.2,69.01,69.02,7003.0,58.3489,58.3995,58.2392,58.2476,7003.0
2019-05-07 10:40:00,68.99,69.01,68.88,68.9,8275.0,58.2223,58.2392,58.1295,58.1463,8275.0
2019-05-07 10:45:00,68.88,69.08,68.88,68.93,8983.0,58.1295,58.2982,58.1295,58.1717,8983.0
2019-05-07 10:50:00,68.93,68.96,68.84,68.92,5416.0,58.1717,58.197,58.0957,58.1632,5416.0
2019-05-07 10:55:00,69.0,69.02,68.92,68.95,7619.0,58.2307,58.2476,58.1632,58.1885,7619.0
2019-05-07 11:00:00,68.93,68.93,68.76,68.77,10428.0,58.1717,58.1717,58.0282,58.0366,10428.0
2019-05-07 11:05:00,68.77,69.08,68.77,69.08,9852.0,58.0366,58.2982,58.0366,58.2982,9852.0
2019-05-07 11:10:00,69.08,69.14,68.98,69.12,14719.0,58.2982,58.3489,58.2138,58.332,14719.0
2019-05-07 11:15:00,69.14,69.22,69.07,69.18,21147.0,58.3489,58.4164,58.2898,58.3826,21147.0
2019-05-07 11:20:00,69.2,69.24,69.1,69.13,16063.0,58.3995,58.4333,58.3151,58.3404,16063.0
2019-05-07 11:25:00,69.12,69.31,69.06,69.27,10212.0,58.332,58.4923,58.2814,58.4586,10212.0
2019-05-07 11:30:00,69.27,69.42,69.24,69.34,11736.0,58.4586,58.5852,58.4333,58.5177,11736.0
2019-05-07 11:35:00,69.36,69.36,69.07,69.23,10625.0,58.5345,58.5345,58.2898,58.4248,10625.0
2019-05-07 11:40:00,69.26,69.37,69.17,69.23,21256.0,58.4501,58.543,58.3742,58.4248,21256.0
2019-05-07 11:45:00,69.23,69.49,69.18,69.41,33153.0,58.4248,58.6442,58.3826,58.5767,33153.0
2019-05-07 11:50:00,69.45,69.47,69.3,69.46,47365.0,58.6105,58.6274,58.4839,58.6189,47365.0
2019-05-07 11:55:00,69.48,69.57,69.39,69.4,47246.0,58.6358,58.7118,58.5599,58.5683,47246.0
2019-05-07 12:00:00,69.39,69.4,69.23,69.34,9121.0,58.5599,58.5683,58.4248,58.5177,9121.0
2019-05-07 12:05:00,69.36,69.44,69.34,69.38,9924.0,58.5345,58.6021,58.5177,58.5514,9924.0
2019-05-07 12:10:00,69.4,69.45,69.35,69.35,9433.0,58.5683,58.6105,58.5261,58.5261,9433.0
2019-05-07 12:15:00,69.34,69.56,69.32,69.52,6800.0,58.5177,58.7033,58.5008,58.6696,6800.0
2019-05-07 12:20:00,69.53,69.71,69.52,69.71,13554.0,58.678,58.8299,58.6696,58.8299,13554.0
2019-05-07 12:25:00,69.71,69.83,69.71,69.79,16092.0,58.8299,58.9312,58.8299,58.8974,16092.0
2019-05-07 12:30:00,69.81,69.82,69.72,69.72,16657.0,58.9143,58.9227,58.8384,58.8384,16657.0
2019-05-07 12:35:00,69.74,69.78,69.64,69.69,13591.0,58.8552,58.889,58.7708,58.813,13591.0
2019-05-07 12:40:00,69.68,69.68,69.51,69.53,10356.0,58.8046,58.8046,58.6611,58.678,10356.0
2019-05-07 12:45:00,69.53,69.6,69.46,69.48,8131.0,58.678,58.7371,58.6189,58.6358,8131.0
2019-05-07 12:50:00,69.5,69.72,69.5,69.68,12969.0,58.6527,58.8384,58.6527,58.8046,12969.0
2019-05-07 12:55:00,69.68,69.7,69.49,69.51,13658.0,58.8046,58.8215,58.6442,58.6611,13658.0
2019-05-07 13:00:00,69.51,69.6,69.41,69.41,18452.0,58.6611,58.7371,58.5767,58.5767,18452.0
2019-05-07 13:05:00,69.4,69.43,69.29,69.3,19862.0,58.5683,58.5936,58.4755,58.4839,19862.0
2019-05-07 13:10:00,69.29,69.34,69.25,69.27,19318.0,58.4755,58.5177,58.4417,58.4586,19318.0
2019-05-07 13:15:00,69.26,69.26,69.09,69.09,8416.0,58.4501,58.4501,58.3067,58.3067,8416.0
2019-05-07 13:20:00,69.09,69.16,69.05,69.06,11066.0,58.3067,58.3658,58.2729,58.2814,11066.0
2019-05-07 13:25:00,69.03,69.05,68.92,69.04,11609.0,58.256,58.2729,58.1632,58.2645,11609.0
2019-05-07 13:30:00,69.03,69.04,68.88,69.04,13251.0,58.256,58.2645,58.1295,58.2645,13251.0
2019-05-07 13:35:00,69.03,69.05,68.87,68.92,11472.0,58.256,58.2729,58.121,58.1632,11472.0
2019-05-07 13:40:00,68.92,68.94,68.75,68.78,16036.0,58.1632,58.1801,58.0197,58.0451,16036.0
2019-05-07 13:45:00,68.81,69.11,68.81,69.09,10495.0,58.0704,58.3236,58.0704,58.3067,10495.0
2019-05-07 13:50:00,69.08,69.16,69.07,69.09,15378.0,58.2982,58.3658,58.2898,58.3067,15378.0
2019-05-07 13:55:00,69.08,69.18,69.05,69.05,14762.0,58.2982,58.3826,58.2729,58.2729,14762.0
2019-05-07 14:00:00,69.04,69.11,68.94,69.0,13574.0,58.2645,58.3236,58.1801,58.2307,13574.0
2019-05-07 14:05:00,68.99,69.23,68.96,69.22,15368.0,58.2223,58.4248,58.197,58.4164,15368.0
2019-05-07 14:10:00,69.21,69.21,69.05,69.1,15315.0,58.408,58.408,58.2729,58.3151,15315.0
2019-05-07 14:15:00,69.12,69.2,69.03,69.08,10488.0,58.332,58.3995,58.256,58.2982,10488.0
2019-05-07 14:20:00,69.09,69.17,69.02,69.05,11219.0,58.3067,58.3742,58.2476,58.2729,11219.0
2019-05-07 14:25:00,69.04,69.08,68.94,68.97,9426.0,58.2645,58.2982,58.1801,58.2054,9426.0
2019-05-07 14:30:00,68.99,69.04,68.85,68.89,11450.0,58.2223,58.2645,58.1041,58.1379,11450.0
2019-05-07 14:35:00,68.89,68.95,68.84,68.94,7693.0,58.1379,58.1885,58.0957,58.1801,7693.0
2019-05-07 14:40:00,68.96,69.05,68.91,68.91,13855.0,58.197,58.2729,58.1548,58.1548,13855.0
2019-05-07 14:45:00,68.93,68.93,68.8,68.85,12154.0,58.1717,58.1717,58.0619,58.1041,12154.0
2019-05-07 14:50:00,68.9,69.08,68.85,69.08,10212.0,58.1463,58.2982,58.1041,58.2982,10212.0
2019-05-07 14:55:00,69.05,69.19,69.03,69.12,17081.0,58.2729,58.3911,58.256,58.332,17081.0
2019-05-07 15:00:00,69.1,69.13,68.93,68.96,15579.0,58.3151,58.3404,58.1717,58.197,15579.0
2019-05-07 15:05:00,68.99,69.04,68.88,69.0,17451.0,58.2223,58.2645,58.1295,58.2307,17451.0
2019-05-07 15:10:00,68.99,69.14,68.97,69.07,23096.0,58.2223,58.3489,58.2054,58.2898,23096.0
2019-05-07 15:15:00,69.08,69.18,69.02,69.09,20828.0,58.2982,58.3826,58.2476,58.3067,20828.0
2019-05-07 15:20:00,69.1,69.18,69.01,69.03,18595.0,58.3151,58.3826,58.2392,58.256,18595.0
2019-05-07 15:25:00,69.04,69.1,68.98,69.01,24920.0,58.2645,58.3151,58.2138,58.2392,24920.0
2019-05-07 15:30:00,69.0,69.0,68.85,68.86,30076.0,58.2307,58.2307,58.1041,58.1126,30076.0
2019-05-07 15:35:00,68.87,68.87,68.69,68.75,18660.0,58.121,58.121,57.9691,58.0197,18660.0
2019-05-07 15:40:00,68.73,69.02,68.73,69.02,22330.0,58.0029,58.2476,58.0029,58.2476,22330.0
2019-05-07 15:45:00,69.02,69.08,68.91,68.99,47422.0,58.2476,58.2982,58.1548,58.2223,47422.0
2019-05-07 15:50:00,68.99,69.1,68.94,69.05,51891.0,58.2223,58.3151,58.1801,58.2729,51891.0
2019-05-07 15:55:00,69.06,69.16,68.97,69.16,201459.0,58.2814,58.3658,58.2054,58.3658,201459.0
2019-05-08 09:30:00,68.7,69.05,68.35,68.63,45130.0,57.9776,58.2729,57.6822,57.9185,45130.0
2019-05-08 09:35:00,68.69,68.76,68.47,68.54,23551.0,57.9691,58.0282,57.7834,57.8425,23551.0
2019-05-08 09:40:00,68.54,69.01,68.38,68.74,31835.0,57.8425,58.2392,57.7075,58.0113,31835.0
2019-05-08 09:45:00,68.74,69.08,68.71,68.97,25343.0,58.0113,58.2982,57.986,58.2054,25343.0
2019-05-08 09:50:00,68.95,69.01,68.82,68.91,25335.0,58.1885,58.2392,58.0788,58.1548,25335.0
2019-05-08 09:55:00,68.91,69.14,68.89,69.1,19955.0,58.1548,58.3489,58.1379,58.3151,19955.0
2019-05-08 10:00:00,69.14,69.34,69.13,69.2,97742.0,58.3489,58.5177,58.3404,58.3995,97742.0
2019-05-08 10:05:00,69.18,69.5,69.14,69.32,28406.0,58.3826,58.6527,58.3489,58.5008,28406.0
2019-05-08 10:10:00,69.31,69.43,69.17,69.39,10591.0,58.4923,58.5936,58.3742,58.5599,10591.0
2019-05-08 10:15:00,69.36,69.39,69.3,69.38,4989.0,58.5345,58.5599,58.4839,58.5514,4989.0
2019-05-08 10:20:00,69.38,69.47,69.26,69.39,6200.0,58.5514,58.6274,58.4501,58.5599,6200.0
2019-05-08 10:25:00,69.38,69.38,69.14,69.15,19026.0,58.5514,58.5514,58.3489,58.3573,19026.0
2019-05-08 10:30:00,69.17,69.22,68.81,68.95,17925.0,58.3742,58.4164,58.0704,58.1885,17925.0
2019-05-08 10:35:00,69.0,69.05,68.91,69.05,9915.0,58.2307,58.2729,58.1548,58.2729,9915.0
2019-05-08 10:40:00,69.08,69.3,69.08,69.3,5521.0,58.2982,58.4839,58.2982,58.4839,5521.0
2019-05-08 10:45:00,69.28,69.36,69.15,69.15,4900.0,58.467,58.5345,58.3573,58.3573,4900.0
2019-05-08 10:50:00,69.17,69.31,69.17,69.22,15616.0,58.3742,58.4923,58.3742,58.4164,15616.0
2019-05-08 10:55:00,69.21,69.45,69.01,69.45,16309.0,58.408,58.6105,58.2392,58.6105,16309.0
2019-05-08 11:00:00,69.45,69.62,69.38,69.48,13317.0,58.6105,58.754,58.5514,58.6358,13317.0
2019-05-08 11:05:00,69.51,69.8,69.48,69.59,8956.0,58.6611,58.9059,58.6358,58.7286,8956.0
2019-05-08 11:10:00,69.64,69.71,69.57,69.64,4893.0,58.7708,58.8299,58.7118,58.7708,4893.0
2019-05-08 11:15:00,69.68,69.76,69.55,69.63,5865.0,58.8046,58.8721,58.6949,58.7624,5865.0
2019-05-08 11:20:00,69.61,69.69,69.5,69.58,5801.0,58.7455,58.813,58.6527,58.7202,5801.0
2019-05-08 11:25:00,69.6,69.67,69.52,69.56,17199.0,58.7371,58.7962,58.6696,58.7033,17199.0
2019-05-08 11:30:00,69.54,69.64,69.36,69.42,9695.0,58.6864,58.7708,58.5345,58.5852,9695.0
2019-05-08 11:35:00,69.43,69.46,69.31,69.36,4200.0,58.5936,58.6189,58.4923,58.5345,4200.0
2019-05-08 11:40:00,69.36,69.4,69.28,69.33,4415.0,58.5345,58.5683,58.467,58.5092,4415.0
2019-05-08 11:45:00,69.29,69.38,69.28,69.36,5371.0,58.4755,58.5514,58.467,58.5345,5371.0
2019-05-08 11:50:00,69.35,69.43,69.29,69.35,6575.0,58.5261,58.5936,58.4755,58.5261,6575.0
2019-05-08 11:55:00,69.35,69.46,69.32,69.32,7889.0,58.5261,58.6189,58.5008,58.5008,7889.0
2019-05-08 12:00:00,69.32,69.34,69.14,69.19,6504.0,58.5008,58.5177,58.3489,58.3911,6504.0
2019-05-08 12:05:00,69.18,69.24,69.12,69.13,7491.0,58.3826,58.4333,58.332,58.3404,7491.0
2019-05-08 12:10:00,69.11,69.18,69.09,69.14,12574.0,58.3236,58.3826,58.3067,58.3489,12574.0
2019-05-08 12:15:00,69.15,69.29,69.15,69.28,11547.0,58.3573,58.4755,58.3573,58.467,11547.0
2019-05-08 12:20:00,69.27,69.33,69.23,69.29,8166.0,58.4586,58.5092,58.4248,58.4755,8166.0
2019-05-08 12:25:00,69.28,69.39,69.26,69.35,6772.0,58.467,58.5599,58.4501,58.5261,6772.0
2019-05-08 12:30:00,69.35,69.4,69.31,69.37,6396.0,58.5261,58.5683,58.4923,58.543,6396.0
2019-05-08 12:35:00,69.37,69.45,69.35,69.41,9094.0,58.543,58.6105,58.5261,58.5767,9094.0
2019-05-08 12:40:00,69.4,69.43,69.37,69.37,19252.0,58.5683,58.5936,58.543,58.543,19252.0
2019-05-08 12:45:00,69.36,69.52,69.31,69.4,48716.0,58.5345,58.6696,58.4923,58.5683,48716.0
2019-05-08 12:50:00,69.37,69.5,69.37,69.45,31268.0,58.543,58.6527,58.543,58.6105,31268.0
2019-05-08 12:55:00,69.45,69.53,69.4,69.44,12511.0,58.6105,58.678,58.5683,58.6021,12511.0
2019-05-08 13:00:00,69.45,69.51,69.34,69.35,33517.0,58.6105,58.6611,58.5177,58.5261,33517.0
2019-05-08 13:05:00,69.37,69.46,69.3,69.3,9313.0,58.543,58.6189,58.4839,58.4839,9313.0
2019-05-08 13:10:00,69.3,69.32,69.22,69.25,8658.0,58.4839,58.5008,58.4164,58.4417,8658.0
2019-05-08 13:15:00,69.28,69.3,69.24,69.27,6349.0,58.467,58.4839,58.4333,58.4586,6349.0
2019-05-08 13:20:00,69.25,69.42,69.25,69.37,7540.0,58.4417,58.5852,58.4417,58.543,7540.0
2019-05-08 13:25:00,69.37,69.41,69.33,69.37,7588.0,58.543,58.5767,58.5092,58.543,7588.0
2019-05-08 13:30:00,69.37,69.41,69.31,69.37,6674.0,58.543,58.5767,58.4923,58.543,6674.0
2019-05-08 13:35:00,69.4,69.4,69.23,69.27,7438.0,58.5683,58.5683,58.4248,58.4586,7438.0
2019-05-08 13:40:00,69.26,69.27,69.22,69.24,5880.0,58.4501,58.4586,58.4164,58.4333,5880.0
2019-05-08 13:45:00,69.24,69.27,69.2,69.22,8254.0,58.4333,58.4586,58.3995,58.4164,8254.0
2019-05-08 13:50:00,69.24,69.27,69.22,69.23,7760.0,58.4333,58.4586,58.4164,58.4248,7760.0
2019-05-08 13:55:00,69.24,69.28,69.21,69.27,6368.0,58.4333,58.467,58.408,58.4586,6368.0
2019-05-08 14:00:00,69.26,69.3,69.22,69.23,9739.0,58.4501,58.4839,58.4164,58.4248,9739.0
2019-05-08 14:05:00,69.23,69.25,69.18,69.21,6761.0,58.4248,58.4417,58.3826,58.408,6761.0
2019-05-08 14:10:00,69.23,69.23,69.07,69.07,5957.0,58.4248,58.4248,58.2898,58.2898,5957.0
2019-05-08 14:15:00,69.09,69.12,69.07,69.07,9018.0,58.3067,58.332,58.2898,58.2898,9018.0
2019-05-08 14:20:00,69.09,69.19,69.07,69.18,9383.0,58.3067,58.3911,58.2898,58.3826,9383.0
2019-05-08 14:25:00,69.18,69.2,69.14,69.15,10266.0,58.3826,58.3995,58.3489,58.3573,10266.0
2019-05-08 14:30:00,69.15,69.22,69.15,69.17,8011.0,58.3573,58.4164,58.3573,58.3742,8011.0
2019-05-08 14:35:00,69.17,69.17,69.12,69.12,8276.0,58.3742,58.3742,58.332,58.332,8276.0
2019-05-08 14:40:00,69.14,69.2,69.14,69.17,13094.0,58.3489,58.3995,58.3489,58.3742,13094.0
2019-05-08 14:45:00,69.19,69.19,69.07,69.12,11513.0,58.3911,58.3911,58.2898,58.332,11513.0
2019-05-08 14:50:00,69.11,69.15,69.05,69.06,10736.0,58.3236,58.3573,58.2729,58.2814,10736.0
2019-05-08 14:55:00,69.06,69.11,69.06,69.1,8788.0,58.2814,58.3236,58.2814,58.3151,8788.0
2019-05-08 15:00:00,69.12,69.22,69.12,69.16,10767.0,58.332,58.4164,58.332,58.3658,10767.0
2019-05-08 15:05:00,69.16,69.18,69.13,69.13,12433.0,58.3658,58.3826,58.3404,58.3404,12433.0
2019-05-08 15:10:00,69.13,69.17,69.1,69.16,11513.0,58.3404,58.3742,58.3151,58.3658,11513.0
2019-05-08 15:15:00,69.15,69.24,69.13,69.21,10108.0,58.3573,58.4333,58.3404,58.408,10108.0
2019-05-08 15:20:00,69.21,69.3,69.21,69.25,12802.0,58.408,58.4839,58.408,58.4417,12802.0
2019-05-08 15:25:00,69.27,69.28,69.23,69.25,11151.0,58.4586,58.467,58.4248,58.4417,11151.0
2019-05-08 15:30:00,69.26,69.33,69.25,69.27,17976.0,58.4501,58.5092,58.4417,58.4586,17976.0
2019-05-08 15:35:00,69.27,69.29,69.26,69.26,14632.0,58.4586,58.4755,58.4501,58.4501,14632.0
2019-05-08 15:40:00,69.25,69.26,69.14,69.14,21447.0,58.4417,58.4501,58.3489,58.3489,21447.0
2019-05-08 15:45:00,69.15,69.16,69.03,69.08,25232.0,58.3573,58.3658,58.256,58.2982,25232.0
2019-05-08 15:50:00,69.08,69.08,68.99,69.04,31069.0,58.2982,58.2982,58.2223,58.2645,31069.0
2019-05-08 15:55:00,69.03,69.05,68.9,68.91,103626.0,58.256,58.2729,58.1463,58.1548,103626.0
2019-05-09 09:30:00,67.82,68.08,67.6,67.65,37643.0,57.2349,57.4543,57.0492,57.0914,37643.0
2019-05-09 09:35:00,67.65,67.74,67.35,67.73,53663.0,57.0914,57.1674,56.8383,57.1589,53663.0
2019-05-09 09:40:00,67.74,67.82,67.54,67.57,26407.0,57.1674,57.2349,56.9986,57.0239,26407.0
2019-05-09 09:45:00,67.55,67.67,67.48,67.67,71379.0,57.007,57.1083,56.948,57.1083,71379.0
2019-05-09 09:50:00,67.65,67.65,67.44,67.44,19234.0,57.0914,57.0914,56.9142,56.9142,19234.0
2019-05-09 09:55:00,67.48,67.7,67.3,67.66,27492.0,56.948,57.1336,56.7961,57.0999,27492.0
2019-05-09 10:00:00,67.66,67.66,67.1,67.11,26801.0,57.0999,57.0999,56.6273,56.6357,26801.0
2019-05-09 10:05:00,67.11,67.38,67.11,67.33,18123.0,56.6357,56.8636,56.6357,56.8214,18123.0
2019-05-09 10:10:00,67.32,67.43,67.32,67.37,24694.0,56.8129,56.9058,56.8129,56.8551,24694.0
2019-05-09 10:15:00,67.38,67.49,67.34,67.4,17342.0,56.8636,56.9564,56.8298,56.8804,17342.0
2019-05-09 10:20:00,67.37,67.39,67.12,67.19,20791.0,56.8551,56.872,56.6442,56.7032,20791.0
2019-05-09 10:25:00,67.18,67.33,67.12,67.3,10576.0,56.6948,56.8214,56.6442,56.7961,10576.0
2019-05-09 10:30:00,67.23,67.49,67.17,67.41,12148.0,56.737,56.9564,56.6863,56.8889,12148.0
2019-05-09 10:35:00,67.45,67.48,67.31,67.33,84695.0,56.9226,56.948,56.8045,56.8214,84695.0
2019-05-09 10:40:00,67.31,67.57,67.27,67.54,14566.0,56.8045,57.0239,56.7707,56.9986,14566.0
2019-05-09 10:45:00,67.55,67.63,67.49,67.62,20814.0,57.007,57.0746,56.9564,57.0661,20814.0
2019-05-09 10:50:00,67.61,67.64,67.43,67.48,18883.0,57.0577,57.083,56.9058,56.948,18883.0
2019-05-09 10:55:00,67.48,67.48,67.18,67.2,17517.0,56.948,56.948,56.6948,56.7117,17517.0
2019-05-09 11:00:00,67.17,67.28,67.16,67.22,26894.0,56.6863,56.7792,56.6779,56.7285,26894.0
2019-05-09 11:05:00,67.21,67.26,67.12,67.19,15021.0,56.7201,56.7623,56.6442,56.7032,15021.0
2019-05-09 11:10:00,67.2,67.41,67.13,67.41,33749.0,56.7117,56.8889,56.6526,56.8889,33749.0
2019-05-09 11:15:00,67.39,67.5,67.37,67.45,33190.0,56.872,56.9648,56.8551,56.9226,33190.0
2019-05-09 11:20:00,67.48,67.49,67.34,67.37,14462.0,56.948,56.9564,56.8298,56.8551,14462.0
2019-05-09 11:25:00,67.39,67.41,67.11,67.19,92018.0,56.872,56.8889,56.6357,56.7032,92018.0
2019-05-09 11:30:00,67.21,67.31,67.21,67.31,20819.0,56.7201,56.8045,56.7201,56.8045,20819.0
2019-05-09 11:35:00,67.31,67.53,67.31,67.5,28688.0,56.8045,56.9902,56.8045,56.9648,28688.0
2019-05-09 11:40:00,67.52,67.56,67.4,67.52,9793.0,56.9817,57.0155,56.8804,56.9817,9793.0
2019-05-09 11:45:00,67.57,67.72,67.55,67.72,9859.0,57.0239,57.1505,57.007,57.1505,9859.0
2019-05-09 11:50:00,67.72,67.91,67.68,67.88,20925.0,57.1505,57.3109,57.1167,57.2855,20925.0
2019-05-09 11:55:00,67.88,67.92,67.82,67.89,10980.0,57.2855,57.3193,57.2349,57.294,10980.0
2019-05-09 12:00:00,67.82,67.82,67.69,67.74,6667.0,57.2349,57.2349,57.1252,57.1674,6667.0
2019-05-09 12:05:00,67.77,67.84,67.71,67.8,3944.0,57.1927,57.2518,57.1421,57.218,3944.0
2019-05-09 12:10:00,67.8,67.9,67.8,67.9,2720.0,57.218,57.3024,57.218,57.3024,2720.0
2019-05-09 12:15:00,67.89,67.94,67.83,67.9,4623.0,57.294,57.3362,57.2433,57.3024,4623.0
2019-05-09 12:20:00,67.9,67.9,67.8,67.8,7936.0,57.3024,57.3024,57.218,57.218,7936.0
2019-05-09 12:25:00,67.82,68.06,67.82,68.01,12749.0,57.2349,57.4374,57.2349,57.3952,12749.0
2019-05-09 12:30:00,68.06,68.27,68.06,68.22,8259.0,57.4374,57.6147,57.4374,57.5725,8259.0
2019-05-09 12:35:00,68.27,68.65,68.27,68.59,29776.0,57.6147,57.9354,57.6147,57.8847,29776.0
2019-05-09 12:40:00,68.65,68.9,68.51,68.54,21900.0,57.9354,58.1463,57.8172,57.8425,21900.0
2019-05-09 12:45:00,68.56,68.56,68.41,68.48,15321.0,57.8594,57.8594,57.7328,57.7919,15321.0
2019-05-09 12:50:00,68.48,68.55,68.37,68.52,16914.0,57.7919,57.851,57.6991,57.8256,16914.0
2019-05-09 12:55:00,68.5,68.59,68.45,68.48,16761.0,57.8088,57.8847,57.7666,57.7919,16761.0
2019-05-09 13:00:00,68.49,68.67,68.49,68.61,13452.0,57.8003,57.9522,57.8003,57.9016,13452.0
2019-05-09 13:05:00,68.59,68.6,68.46,68.46,5600.0,57.8847,57.8932,57.775,57.775,5600.0
2019-05-09 13:10:00,68.48,68.55,68.36,68.55,4334.0,57.7919,57.851,57.6906,57.851,4334.0
2019-05-09 13:15:00,68.57,68.58,68.46,68.46,7300.0,57.8678,57.8763,57.775,57.775,7300.0
2019-05-09 13:20:00,68.49,68.51,68.4,68.49,4549.0,57.8003,57.8172,57.7244,57.8003,4549.0
2019-05-09 13:25:00,68.51,68.56,68.46,68.53,5474.0,57.8172,57.8594,57.775,57.8341,5474.0
2019-05-09 13:30:00,68.48,68.57,68.46,68.57,5253.0,57.7919,57.8678,57.775,57.8678,5253.0
2019-05-09 13:35:00,68.55,68.61,68.5,68.58,6710.0,57.851,57.9016,57.8088,57.8763,6710.0
2019-05-09 13:40:00,68.6,68.64,68.59,68.63,4950.0,57.8932,57.9269,57.8847,57.9185,4950.0
2019-05-09 13:45:00,68.63,68.87,68.6,68.85,7100.0,57.9185,58.121,57.8932,58.1041,7100.0
2019-05-09 13:50:00,68.83,68.84,68.65,68.66,10834.0,58.0873,58.0957,57.9354,57.9438,10834.0
2019-05-09 13:55:00,68.64,68.71,68.64,68.64,4050.0,57.9269,57.986,57.9269,57.9269,4050.0
2019-05-09 14:00:00,68.64,68.71,68.53,68.55,7404.0,57.9269,57.986,57.8341,57.851,7404.0
2019-05-09 14:05:00,68.55,68.58,68.46,68.58,7803.0,57.851,57.8763,57.775,57.8763,7803.0
2019-05-09 14:10:00,68.58,68.59,68.49,68.53,6034.0,57.8763,57.8847,57.8003,57.8341,6034.0
2019-05-09 14:15:00,68.55,68.68,68.55,68.66,4102.0,57.851,57.9607,57.851,57.9438,4102.0
2019-05-09 14:20:00,68.66,68.77,68.64,68.69,26940.0,57.9438,58.0366,57.9269,57.9691,26940.0
2019-05-09 14:25:00,68.67,68.7,68.6,68.7,6513.0,57.9522,57.9776,57.8932,57.9776,6513.0
2019-05-09 14:30:00,68.7,68.76,68.66,68.73,15200.0,57.9776,58.0282,57.9438,58.0029,15200.0
2019-05-09 14:35:00,68.72,68.82,68.69,68.7,13589.0,57.9944,58.0788,57.9691,57.9776,13589.0
2019-05-09 14:40:00,68.71,68.87,68.71,68.76,44831.0,57.986,58.121,57.986,58.0282,44831.0
2019-05-09 14:45:00,68.75,68.75,68.5,68.52,6100.0,58.0197,58.0197,57.8088,57.8256,6100.0
2019-05-09 14:50:00,68.54,68.57,68.41,68.44,14248.0,57.8425,57.8678,57.7328,57.7581,14248.0
2019-05-09 14:55:00,68.42,68.43,68.21,68.21,12664.0,57.7413,57.7497,57.564,57.564,12664.0
2019-05-09 15:00:00,68.23,68.25,68.13,68.17,10723.0,57.5809,57.5978,57.4965,57.5303,10723.0
2019-05-09 15:05:00,68.17,68.28,68.09,68.09,23651.0,57.5303,57.6231,57.4628,57.4628,23651.0
2019-05-09 15:10:00,68.07,68.23,68.07,68.23,9062.0,57.4459,57.5809,57.4459,57.5809,9062.0
2019-05-09 15:15:00,68.24,68.3,68.2,68.27,9256.0,57.5893,57.64,57.5556,57.6147,9256.0
2019-05-09 15:20:00,68.26,68.28,68.13,68.2,13880.0,57.6062,57.6231,57.4965,57.5556,13880.0
2019-05-09 15:25:00,68.21,68.44,68.21,68.43,10243.0,57.564,57.7581,57.564,57.7497,10243.0
2019-05-09 15:30:00,68.44,68.65,68.44,68.63,12893.0,57.7581,57.9354,57.7581,57.9185,12893.0
2019-05-09 15:35:00,68.64,68.65,68.58,68.63,26525.0,57.9269,57.9354,57.8763,57.9185,26525.0
2019-05-09 15:40:00,68.62,68.64,68.53,68.54,33378.0,57.91,57.9269,57.8341,57.8425,33378.0
2019-05-09 15:45:00,68.53,68.57,68.4,68.41,48264.0,57.8341,57.8678,57.7244,57.7328,48264.0
2019-05-09 15:50:00,68.41,68.53,68.41,68.52,40052.0,57.7328,57.8341,57.7328,57.8256,40052.0
2019-05-09 15:55:00,68.52,68.58,68.49,68.57,77756.0,57.8256,57.8763,57.8003,57.8678,77756.0
2019-05-10 09:30:00,67.89,67.89,67.12,67.32,50127.0,57.294,57.294,56.6442,56.8129,50127.0
2019-05-10 09:35:00,67.25,67.93,67.25,67.88,90744.0,56.7539,57.3277,56.7539,57.2855,90744.0
2019-05-10 09:40:00,67.87,68.6,67.82,68.45,95174.0,57.2771,57.8932,57.2349,57.7666,95174.0
2019-05-10 09:45:00,68.46,68.6,68.4,68.48,43248.0,57.775,57.8932,57.7244,57.7919,43248.0
2019-05-10 09:50:00,68.5,68.51,68.12,68.15,44892.0,57.8088,57.8172,57.4881,57.5134,44892.0
2019-05-10 09:55:00,68.14,68.3,68.06,68.12,24160.0,57.505,57.64,57.4374,57.4881,24160.0
2019-05-10 10:00:00,68.11,68.14,67.98,68.02,84997.0,57.4796,57.505,57.3699,57.4037,84997.0
2019-05-10 10:05:00,68.06,68.07,67.93,67.93,34769.0,57.4374,57.4459,57.3277,57.3277,34769.0
2019-05-10 10:10:00,67.86,67.91,67.83,67.86,45532.0,57.2687,57.3109,57.2433,57.2687,45532.0
2019-05-10 10:15:00,67.86,67.87,67.39,67.48,46394.0,57.2687,57.2771,56.872,56.948,46394.0
2019-05-10 10:20:00,67.47,67.63,67.46,67.48,52468.0,56.9395,57.0746,56.9311,56.948,52468.0
2019-05-10 10:25:00,67.49,67.83,67.49,67.83,26358.0,56.9564,57.2433,56.9564,57.2433,26358.0
2019-05-10 10:30:00,67.82,67.82,67.54,67.59,16364.0,57.2349,57.2349,56.9986,57.0408,16364.0
2019-05-10 10:35:00,67.61,67.61,67.4,67.42,35114.0,57.0577,57.0577,56.8804,56.8973,35114.0
2019-05-10 10:40:00,67.43,67.43,67.2,67.3,90028.0,56.9058,56.9058,56.7117,56.7961,90028.0
2019-05-10 10:45:00,67.3,67.5,67.26,67.33,17605.0,56.7961,56.9648,56.7623,56.8214,17605.0
2019-05-10 10:50:00,67.33,67.43,67.23,67.28,7124.0,56.8214,56.9058,56.737,56.7792,7124.0
2019-05-10 10:55:00,67.22,67.33,67.0,67.06,13388.0,56.7285,56.8214,56.5429,56.5935,13388.0
2019-05-10 11:00:00,67.06,67.1,66.91,67.06,9123.0,56.5935,56.6273,56.4669,56.5935,9123.0
2019-05-10 11:05:00,67.09,67.24,67.07,67.18,10373.0,56.6188,56.7454,56.602,56.6948,10373.0
2019-05-10 11:10:00,67.18,67.24,66.99,67.04,8750.0,56.6948,56.7454,56.5344,56.5766,8750.0
2019-05-10 11:15:00,67.0,67.32,66.98,67.32,12799.0,56.5429,56.8129,56.526,56.8129,12799.0
2019-05-10 11:20:00,67.3,67.42,67.28,67.35,10185.0,56.7961,56.8973,56.7792,56.8383,10185.0
2019-05-10 11:25:00,67.36,67.4,67.06,67.06,8720.0,56.8467,56.8804,56.5935,56.5935,8720.0
2019-05-10 11:30:00,67.1,67.14,67.0,67.03,8934.0,56.6273,56.661,56.5429,56.5682,8934.0
2019-05-10 11:35:00,67.06,67.29,67.0,67.26,9000.0,56.5935,56.7876,56.5429,56.7623,9000.0
2019-05-10 11:40:00,67.27,67.27,66.97,67.09,34903.0,56.7707,56.7707,56.5176,56.6188,34903.0
2019-05-10 11:45:00,67.09,67.12,66.98,67.03,19544.0,56.6188,56.6442,56.526,56.5682,19544.0
2019-05-10 11:50:00,67.01,67.28,67.0,67.26,16948.0,56.5513,56.7792,56.5429,56.7623,16948.0
2019-05-10 11:55:00,67.26,67.35,67.07,67.2,12457.0,56.7623,56.8383,56.602,56.7117,12457.0
2019-05-10 12:00:00,67.23,67.54,67.23,67.49,9303.0,56.737,56.9986,56.737,56.9564,9303.0
2019-05-10 12:05:00,67.51,67.56,67.44,67.51,30846.0,56.9733,57.0155,56.9142,56.9733,30846.0
2019-05-10 12:10:00,67.51,67.67,67.5,67.6,10092.0,56.9733,57.1083,56.9648,57.0492,10092.0
2019-05-10 12:15:00,67.63,67.88,67.61,67.87,7674.0,57.0746,57.2855,57.0577,57.2771,7674.0
2019-05-10 12:20:00,67.88,67.96,67.83,67.91,13486.0,57.2855,57.353,57.2433,57.3109,13486.0
2019-05-10 12:25:00,67.92,68.11,67.89,68.04,10387.0,57.3193,57.4796,57.294,57.4206,10387.0
2019-05-10 12:30:00,68.03,68.29,68.0,68.26,9286.0,57.4121,57.6315,57.3868,57.6062,9286.0
2019-05-10 12:35:00,68.27,68.29,68.09,68.2,17280.0,57.6147,57.6315,57.4628,57.5556,17280.0
2019-05-10 12:40:00,68.21,68.24,68.14,68.2,11589.0,57.564,57.5893,57.505,57.5556,11589.0
2019-05-10 12:45:00,68.19,68.21,67.97,68.0,11668.0,57.5471,57.564,57.3615,57.3868,11668.0
2019-05-10 12:50:00,68.02,68.26,68.01,68.23,8051.0,57.4037,57.6062,57.3952,57.5809,8051.0
2019-05-10 12:55:00,68.22,68.26,68.11,68.11,8700.0,57.5725,57.6062,57.4796,57.4796,8700.0
2019-05-10 13:00:00,68.14,68.29,68.06,68.29,8094.0,57.505,57.6315,57.4374,57.6315,8094.0
2019-05-10 13:05:00,68.26,68.27,68.05,68.15,8104.0,57.6062,57.6147,57.429,57.5134,8104.0
2019-05-10 13:10:00,68.15,68.3,68.09,68.29,6400.0,57.5134,57.64,57.4628,57.6315,6400.0
2019-05-10 13:15:00,68.28,68.42,68.16,68.39,10921.0,57.6231,57.7413,57.5218,57.7159,10921.0
2019-05-10 13:20:00,68.4,68.53,68.34,68.34,12931.0,57.7244,57.8341,57.6737,57.6737,12931.0
2019-05-10 13:25:00,68.41,68.48,68.31,68.33,4138.0,57.7328,57.7919,57.6484,57.6653,4138.0
2019-05-10 13:30:00,68.33,68.39,68.25,68.39,7390.0,57.6653,57.7159,57.5978,57.7159,7390.0
2019-05-10 13:35:00,68.39,68.44,68.33,68.34,4800.0,57.7159,57.7581,57.6653,57.6737,4800.0
2019-05-10 13:40:00,68.36,68.44,68.35,68.41,4071.0,57.6906,57.7581,57.6822,57.7328,4071.0
2019-05-10 13:45:00,68.41,68.6,68.38,68.57,9625.0,57.7328,57.8932,57.7075,57.8678,9625.0
2019-05-10 13:50:00,68.57,68.62,68.54,68.58,5685.0,57.8678,57.91,57.8425,57.8763,5685.0
2019-05-10 13:55:00,68.54,68.54,68.47,68.5,5855.0,57.8425,57.8425,57.7834,57.8088,5855.0
2019-05-10 14:00:00,68.49,68.61,68.46,68.61,8675.0,57.8003,57.9016,57.775,57.9016,8675.0
2019-05-10 14:05:00,68.59,68.64,68.57,68.6,6976.0,57.8847,57.9269,57.8678,57.8932,6976.0
2019-05-10 14:10:00,68.6,68.64,68.55,68.57,14437.0,57.8932,57.9269,57.851,57.8678,14437.0
2019-05-10 14:15:00,68.57,68.62,68.39,68.43,21546.0,57.8678,57.91,57.7159,57.7497,21546.0
2019-05-10 14:20:00,68.47,68.54,68.37,68.38,10405.0,57.7834,57.8425,57.6991,57.7075,10405.0
2019-05-10 14:25:00,68.38,68.48,68.3,68.43,7327.0,57.7075,57.7919,57.64,57.7497,7327.0
2019-05-10 14:30:00,68.43,68.5,68.4,68.45,8900.0,57.7497,57.8088,57.7244,57.7666,8900.0
2019-05-10 14:35:00,68.47,68.55,68.37,68.55,10947.0,57.7834,57.851,57.6991,57.851,10947.0
2019-05-10 14:40:00,68.56,68.61,68.48,68.48,11292.0,57.8594,57.9016,57.7919,57.7919,11292.0
2019-05-10 14:45:00,68.48,68.57,68.47,68.55,7400.0,57.7919,57.8678,57.7834,57.851,7400.0
2019-05-10 14:50:00,68.57,68.74,68.57,68.67,9866.0,57.8678,58.0113,57.8678,57.9522,9866.0
2019-05-10 14:55:00,68.67,68.71,68.62,68.7,12623.0,57.9522,57.986,57.91,57.9776,12623.0
2019-05-10 15:00:00,68.69,68.83,68.69,68.82,16912.0,57.9691,58.0873,57.9691,58.0788,16912.0
2019-05-10 15:05:00,68.83,68.83,68.67,68.68,12860.0,58.0873,58.0873,57.9522,57.9607,12860.0
2019-05-10 15:10:00,68.69,68.83,68.67,68.83,13481.0,57.9691,58.0873,57.9522,58.0873,13481.0
2019-05-10 15:15:00,68.84,69.03,68.81,69.01,20032.0,58.0957,58.256,58.0704,58.2392,20032.0
2019-05-10 15:20:00,69.01,69.07,68.95,69.04,18042.0,58.2392,58.2898,58.1885,58.2645,18042.0
2019-05-10 15:25:00,69.04,69.18,69.04,69.11,12394.0,58.2645,58.3826,58.2645,58.3236,12394.0
2019-05-10 15:30:00,69.1,69.11,68.86,68.88,22744.0,58.3151,58.3236,58.1126,58.1295,22744.0
2019-05-10 15:35:00,68.88,68.9,68.75,68.76,19142.0,58.1295,58.1463,58.0197,58.0282,19142.0
2019-05-10 15:40:00,68.74,68.74,68.58,68.69,23179.0,58.0113,58.0113,57.8763,57.9691,23179.0
2019-05-10 15:45:00,68.66,68.79,68.56,68.58,30127.0,57.9438,58.0535,57.8594,57.8763,30127.0
2019-05-10 15:50:00,68.58,68.63,68.54,68.63,41813.0,57.8763,57.9185,57.8425,57.9185,41813.0
2019-05-10 15:55:00,68.61,68.78,68.57,68.75,75938.0,57.9016,58.0451,57.8678,58.0197,75938.0
2019-05-13 09:30:00,66.65,67.0,66.36,66.86,59850.0,56.2475,56.5429,56.0028,56.4247,59850.0
2019-05-13 09:35:00,66.87,67.17,66.65,67.16,18923.0,56.4332,56.6863,56.2475,56.6779,18923.0
2019-05-13 09:40:00,67.15,67.62,67.14,67.26,43047.0,56.6695,57.0661,56.661,56.7623,43047.0
2019-05-13 09:45:00,67.24,67.33,67.03,67.07,12117.0,56.7454,56.8214,56.5682,56.602,12117.0
2019-05-13 09:50:00,67.07,67.07,66.68,66.8,33326.0,56.602,56.602,56.2728,56.3741,33326.0
2019-05-13 09:55:00,66.81,67.04,66.72,67.02,40352.0,56.3825,56.5766,56.3066,56.5598,40352.0
2019-05-13 10:00:00,67.04,67.05,66.45,66.52,36407.0,56.5766,56.5851,56.0787,56.1378,36407.0
2019-05-13 10:05:00,66.52,66.62,66.36,66.58,14413.0,56.1378,56.2222,56.0028,56.1884,14413.0
2019-05-13 10:10:00,66.66,66.88,66.65,66.88,24404.0,56.2559,56.4416,56.2475,56.4416,24404.0
2019-05-13 10:15:00,66.87,67.03,66.78,66.95,16468.0,56.4332,56.5682,56.3572,56.5007,16468.0
2019-05-13 10:20:00,66.89,66.95,66.75,66.94,26680.0,56.45,56.5007,56.3319,56.4922,26680.0
2019-05-13 10:25:00,66.97,67.01,66.66,66.79,18683.0,56.5176,56.5513,56.2559,56.3657,18683.0
2019-05-13 10:30:00,66.79,67.0,66.6,66.88,44313.0,56.3657,56.5429,56.2053,56.4416,44313.0
2019-05-13 10:35:00,66.91,67.09,66.85,66.95,9120.0,56.4669,56.6188,56.4163,56.5007,9120.0
2019-05-13 10:40:00,67.03,67.16,66.95,67.14,17750.0,56.5682,56.6779,56.5007,56.661,17750.0
2019-05-13 10:45:00,67.13,67.19,67.0,67.06,38403.0,56.6526,56.7032,56.5429,56.5935,38403.0
2019-05-13 10:50:00,67.01,67.16,66.95,67.01,9744.0,56.5513,56.6779,56.5007,56.5513,9744.0
2019-05-13 10:55:00,67.13,67.14,66.94,67.05,6632.0,56.6526,56.661,56.4922,56.5851,6632.0
2019-05-13 11:00:00,67.08,67.16,66.75,66.78,11467.0,56.6104,56.6779,56.3319,56.3572,11467.0
2019-05-13 11:05:00,66.8,66.95,66.78,66.85,8670.0,56.3741,56.5007,56.3572,56.4163,8670.0
2019-05-13 11:10:00,66.89,66.99,66.78,66.98,8016.0,56.45,56.5344,56.3572,56.526,8016.0
2019-05-13 11:15:00,66.95,66.95,66.7,66.8,8802.0,56.5007,56.5007,56.2897,56.3741,8802.0
2019-05-13 11:20:00,66.78,67.01,66.76,66.96,9132.0,56.3572,56.5513,56.3403,56.5091,9132.0
2019-05-13 11:25:00,67.02,67.02,66.76,66.81,3700.0,56.5598,56.5598,56.3403,56.3825,3700.0
2019-05-13 11:30:00,66.84,66.92,66.64,66.76,5700.0,56.4079,56.4754,56.2391,56.3403,5700.0
2019-05-13 11:35:00,66.75,66.75,66.61,66.67,7397.0,56.3319,56.3319,56.2137,56.2644,7397.0
2019-05-13 11:40:00,66.67,66.75,66.57,66.59,7872.0,56.2644,56.3319,56.18,56.1969,7872.0
2019-05-13 11:45:00,66.64,66.72,66.64,66.64,9247.0,56.2391,56.3066,56.2391,56.2391,9247.0
2019-05-13 11:50:00,66.61,66.67,66.5,66.67,9300.0,56.2137,56.2644,56.1209,56.2644,9300.0
2019-05-13 11:55:00,66.64,66.83,66.6,66.82,11325.0,56.2391,56.3994,56.2053,56.391,11325.0
2019-05-13 12:00:00,66.83,66.83,66.59,66.64,8655.0,56.3994,56.3994,56.1969,56.2391,8655.0
2019-05-13 12:05:00,66.63,66.7,66.52,66.55,10615.0,56.2306,56.2897,56.1378,56.1631,10615.0
2019-05-13 12:10:00,66.55,66.66,66.54,66.57,8265.0,56.1631,56.2559,56.1547,56.18,8265.0
2019-05-13 12:15:00,66.56,66.65,66.52,66.63,8745.0,56.1716,56.2475,56.1378,56.2306,8745.0
2019-05-13 12:20:00,66.64,66.67,66.51,66.55,14729.0,56.2391,56.2644,56.1294,56.1631,14729.0
2019-05-13 12:25:00,66.53,66.55,66.36,66.48,9955.0,56.1462,56.1631,56.0028,56.104,9955.0
2019-05-13 12:30:00,66.46,66.48,66.39,66.41,11884.0,56.0872,56.104,56.0281,56.045,11884.0
2019-05-13 12:35:00,66.39,66.57,66.39,66.5,12457.0,56.0281,56.18,56.0281,56.1209,12457.0
2019-05-13 12:40:00,66.44,66.52,66.39,66.5,16799.0,56.0703,56.1378,56.0281,56.1209,16799.0
2019-05-13 12:45:00,66.5,66.71,66.5,66.65,13748.0,56.1209,56.2981,56.1209,56.2475,13748.0
2019-05-13 12:50:00,66.64,66.64,66.49,66.52,10914.0,56.2391,56.2391,56.1125,56.1378,10914.0
2019-05-13 12:55:00,66.52,66.52,66.39,66.43,26694.0,56.1378,56.1378,56.0281,56.0618,26694.0
2019-05-13 13:00:00,66.42,66.43,66.36,66.39,13290.0,56.0534,56.0618,56.0028,56.0281,13290.0
2019-05-13 13:05:00,66.37,66.47,66.35,66.35,14450.0,56.0112,56.0956,55.9943,55.9943,14450.0
2019-05-13 13:10:00,66.31,66.35,66.25,66.34,11550.0,55.9606,55.9943,55.9099,55.9859,11550.0
2019-05-13 13:15:00,66.33,66.45,66.33,66.35,14659.0,55.9775,56.0787,55.9775,55.9943,14659.0
2019-05-13 13:20:00,66.34,66.38,66.27,66.37,10415.0,55.9859,56.0196,55.9268,56.0112,10415.0
2019-05-13 13:25:00,66.4,66.45,66.25,66.26,11733.0,56.0365,56.0787,55.9099,55.9184,11733.0
2019-05-13 13:30:00,66.25,66.38,66.24,66.35,13714.0,55.9099,56.0196,55.9015,55.9943,13714.0
2019-05-13 13:35:00,66.35,66.59,66.33,66.46,15229.0,55.9943,56.1969,55.9775,56.0872,15229.0
2019-05-13 13:40:00,66.44,66.51,66.4,66.42,12569.0,56.0703,56.1294,56.0365,56.0534,12569.0
2019-05-13 13:45:00,66.39,66.49,66.34,66.47,11500.0,56.0281,56.1125,55.9859,56.0956,11500.0
2019-05-13 13:50:00,66.47,66.51,66.39,66.49,13620.0,56.0956,56.1294,56.0281,56.1125,13620.0
2019-05-13 13:55:00,66.5,66.6,66.45,66.59,16406.0,56.1209,56.2053,56.0787,56.1969,16406.0
2019-05-13 14:00:00,66.58,66.58,66.51,66.53,10566.0,56.1884,56.1884,56.1294,56.1462,10566.0
2019-05-13 14:05:00,66.58,66.71,66.58,66.62,10311.0,56.1884,56.2981,56.1884,56.2222,10311.0
2019-05-13 14:10:00,66.61,66.62,66.41,66.41,17201.0,56.2137,56.2222,56.045,56.045,17201.0
2019-05-13 14:15:00,66.42,66.47,66.4,66.45,16839.0,56.0534,56.0956,56.0365,56.0787,16839.0
2019-05-13 14:20:00,66.47,66.7,66.47,66.66,31529.0,56.0956,56.2897,56.0956,56.2559,31529.0
2019-05-13 14:25:00,66.68,66.92,66.68,66.76,17076.0,56.2728,56.4754,56.2728,56.3403,17076.0
2019-05-13 14:30:00,66.76,66.82,66.61,66.69,10895.0,56.3403,56.391,56.2137,56.2813,10895.0
2019-05-13 14:35:00,66.71,66.71,66.55,66.55,9226.0,56.2981,56.2981,56.1631,56.1631,9226.0
2019-05-13 14:40:00,66.57,66.62,66.37,66.4,8031.0,56.18,56.2222,56.0112,56.0365,8031.0
2019-05-13 14:45:00,66.44,66.59,66.44,66.54,6112.0,56.0703,56.1969,56.0703,56.1547,6112.0
2019-05-13 14:50:00,66.57,66.69,66.57,66.63,8356.0,56.18,56.2813,56.18,56.2306,8356.0
2019-05-13 14:55:00,66.63,66.69,66.53,66.53,10454.0,56.2306,56.2813,56.1462,56.1462,10454.0
2019-05-13 15:00:00,66.53,66.64,66.38,66.39,12133.0,56.1462,56.2391,56.0196,56.0281,12133.0
2019-05-13 15:05:00,66.4,66.59,66.39,66.43,12351.0,56.0365,56.1969,56.0281,56.0618,12351.0
2019-05-13 15:10:00,66.44,66.5,66.33,66.33,14118.0,56.0703,56.1209,55.9775,55.9775,14118.0
2019-05-13 15:15:00,66.35,66.39,66.24,66.26,12446.0,55.9943,56.0281,55.9015,55.9184,12446.0
2019-05-13 15:20:00,66.27,66.3,66.17,66.19,17821.0,55.9268,55.9521,55.8424,55.8593,17821.0
2019-05-13 15:25:00,66.19,66.3,66.19,66.21,18137.0,55.8593,55.9521,55.8593,55.8762,18137.0
2019-05-13 15:30:00,66.2,66.2,65.96,66.05,33628.0,55.8677,55.8677,55.6652,55.7412,33628.0
2019-05-13 15:35:00,66.04,66.06,65.89,66.01,35311.0,55.7327,55.7496,55.6061,55.7074,35311.0
2019-05-13 15:40:00,66.04,66.11,65.95,65.97,28895.0,55.7327,55.7918,55.6568,55.6736,28895.0
2019-05-13 15:45:00,65.98,66.07,65.97,66.02,43421.0,55.6821,55.758,55.6736,55.7158,43421.0
2019-05-13 15:50:00,66.01,66.03,65.91,65.96,41849.0,55.7074,55.7243,55.623,55.6652,41849.0
2019-05-13 15:55:00,65.97,66.03,65.9,65.98,99498.0,55.6736,55.7243,55.6146,55.6821,99498.0
2019-05-14 09:30:00,66.18,66.81,66.14,66.68,30374.0,55.8509,56.3825,55.8171,56.2728,30374.0
2019-05-14 09:35:00,66.64,66.73,66.45,66.67,23211.0,56.2391,56.315,56.0787,56.2644,23211.0
2019-05-14 09:40:00,66.64,66.75,66.64,66.72,17932.0,56.2391,56.3319,56.2391,56.3066,17932.0
2019-05-14 09:45:00,66.72,66.77,66.33,66.33,14116.0,56.3066,56.3488,55.9775,55.9775,14116.0
2019-05-14 09:50:00,66.3,66.36,66.12,66.35,22164.0,55.9521,56.0028,55.8002,55.9943,22164.0
2019-05-14 09:55:00,66.35,66.55,66.29,66.5,37919.0,55.9943,56.1631,55.9437,56.1209,37919.0
2019-05-14 10:00:00,66.5,66.72,66.49,66.59,25328.0,56.1209,56.3066,56.1125,56.1969,25328.0
2019-05-14 10:05:00,66.6,66.73,66.52,66.71,9644.0,56.2053,56.315,56.1378,56.2981,9644.0
2019-05-14 10:10:00,66.71,66.88,66.7,66.83,15778.0,56.2981,56.4416,56.2897,56.3994,15778.0
2019-05-14 10:15:00,66.85,67.27,66.85,67.21,20404.0,56.4163,56.7707,56.4163,56.7201,20404.0
2019-05-14 10:20:00,67.24,67.42,67.23,67.27,27025.0,56.7454,56.8973,56.737,56.7707,27025.0
2019-05-14 10:25:00,67.31,67.43,67.21,67.4,11909.0,56.8045,56.9058,56.7201,56.8804,11909.0
2019-05-14 10:30:00,67.41,67.42,67.14,67.16,15847.0,56.8889,56.8973,56.661,56.6779,15847.0
2019-05-14 10:35:00,67.16,67.29,67.16,67.29,3750.0,56.6779,56.7876,56.6779,56.7876,3750.0
2019-05-14 10:40:00,67.26,67.37,67.25,67.35,4400.0,56.7623,56.8551,56.7539,56.8383,4400.0
2019-05-14 10:45:00,67.39,67.42,67.28,67.3,6200.0,56.872,56.8973,56.7792,56.7961,6200.0
2019-05-14 10:50:00,67.24,67.28,67.18,67.21,4974.0,56.7454,56.7792,56.6948,56.7201,4974.0
2019-05-14 10:55:00,67.24,67.31,67.21,67.25,10159.0,56.7454,56.8045,56.7201,56.7539,10159.0
2019-05-14 11:00:00,67.24,67.27,67.03,67.14,15267.0,56.7454,56.7707,56.5682,56.661,15267.0
2019-05-14 11:05:00,67.15,67.34,67.14,67.25,22729.0,56.6695,56.8298,56.661,56.7539,22729.0
2019-05-14 11:10:00,67.25,67.44,67.24,67.44,9594.0,56.7539,56.9142,56.7454,56.9142,9594.0
2019-05-14 11:15:00,67.38,67.46,67.28,67.45,5930.0,56.8636,56.9311,56.7792,56.9226,5930.0
2019-05-14 11:20:00,67.43,67.54,67.36,67.51,15017.0,56.9058,56.9986,56.8467,56.9733,15017.0
2019-05-14 11:25:00,67.56,67.58,67.49,67.53,11089.0,57.0155,57.0324,56.9564,56.9902,11089.0
2019-05-14 11:30:00,67.51,67.53,67.45,67.53,15563.0,56.9733,56.9902,56.9226,56.9902,15563.0
2019-05-14 11:35:00,67.53,67.65,67.5,67.5,8400.0,56.9902,57.0914,56.9648,56.9648,8400.0
2019-05-14 11:40:00,67.44,67.47,67.32,67.32,5600.0,56.9142,56.9395,56.8129,56.8129,5600.0
2019-05-14 11:45:00,67.32,67.49,67.32,67.48,7645.0,56.8129,56.9564,56.8129,56.948,7645.0
2019-05-14 11:50:00,67.5,67.5,67.41,67.41,4119.0,56.9648,56.9648,56.8889,56.8889,4119.0
2019-05-14 11:55:00,67.44,67.5,67.39,67.44,13311.0,56.9142,56.9648,56.872,56.9142,13311.0
2019-05-14 12:00:00,67.44,67.64,67.44,67.64,9099.0,56.9142,57.083,56.9142,57.083,9099.0
2019-05-14 12:05:00,67.63,67.67,67.52,67.52,18222.0,57.0746,57.1083,56.9817,56.9817,18222.0
2019-05-14 12:10:00,67.49,67.59,67.49,67.52,9569.0,56.9564,57.0408,56.9564,56.9817,9569.0
2019-05-14 12:15:00,67.51,67.51,67.41,67.43,6162.0,56.9733,56.9733,56.8889,56.9058,6162.0
2019-05-14 12:20:00,67.43,67.58,67.43,67.56,7512.0,56.9058,57.0324,56.9058,57.0155,7512.0
2019-05-14 12:25:00,67.6,67.61,67.49,67.49,7200.0,57.0492,57.0577,56.9564,56.9564,7200.0
2019-05-14 12:30:00,67.5,67.59,67.47,67.59,5130.0,56.9648,57.0408,56.9395,57.0408,5130.0
2019-05-14 12:35:00,67.56,67.68,67.56,67.66,5845.0,57.0155,57.1167,57.0155,57.0999,5845.0
2019-05-14 12:40:00,67.68,67.74,67.65,67.68,15918.0,57.1167,57.1674,57.0914,57.1167,15918.0
2019-05-14 12:45:00,67.68,67.72,67.64,67.72,8559.0,57.1167,57.1505,57.083,57.1505,8559.0
2019-05-14 12:50:00,67.72,67.72,67.61,67.61,6649.0,57.1505,57.1505,57.0577,57.0577,6649.0
2019-05-14 12:55:00,67.59,67.61,67.56,67.57,5660.0,57.0408,57.0577,57.0155,57.0239,5660.0
2019-05-14 13:00:00,67.6,67.72,67.59,67.72,5992.0,57.0492,57.1505,57.0408,57.1505,5992.0
2019-05-14 13:05:00,67.73,67.76,67.71,67.76,7200.0,57.1589,57.1843,57.1421,57.1843,7200.0
2019-05-14 13:10:00,67.76,67.84,67.76,67.77,7300.0,57.1843,57.2518,57.1843,57.1927,7300.0
2019-05-14 13:15:00,67.76,67.78,67.7,67.73,6923.0,57.1843,57.2011,57.1336,57.1589,6923.0
2019-05-14 13:20:00,67.7,67.85,67.7,67.83,6803.0,57.1336,57.2602,57.1336,57.2433,6803.0
2019-05-14 13:25:00,67.83,67.86,67.77,67.77,5700.0,57.2433,57.2687,57.1927,57.1927,5700.0
2019-05-14 13:30:00,67.78,67.86,67.78,67.83,4537.0,57.2011,57.2687,57.2011,57.2433,4537.0
2019-05-14 13:35:00,67.84,67.84,67.7,67.73,4900.0,57.2518,57.2518,57.1336,57.1589,4900.0
2019-05-14 13:40:00,67.73,67.79,67.72,67.74,8470.0,57.1589,57.2096,57.1505,57.1674,8470.0
2019-05-14 13:45:00,67.75,67.83,67.7,67.83,15600.0,57.1758,57.2433,57.1336,57.2433,15600.0
2019-05-14 13:50:00,67.83,67.93,67.82,67.86,12386.0,57.2433,57.3277,57.2349,57.2687,12386.0
2019-05-14 13:55:00,67.87,67.91,67.8,67.9,7265.0,57.2771,57.3109,57.218,57.3024,7265.0
2019-05-14 14:00:00,67.9,67.94,67.72,67.74,8557.0,57.3024,57.3362,57.1505,57.1674,8557.0
2019-05-14 14:05:00,67.75,67.75,67.59,67.63,10755.0,57.1758,57.1758,57.0408,57.0746,10755.0
2019-05-14 14:10:00,67.62,67.73,67.61,67.72,10469.0,57.0661,57.1589,57.0577,57.1505,10469.0
2019-05-14 14:15:00,67.73,67.79,67.73,67.74,12947.0,57.1589,57.2096,57.1589,57.1674,12947.0
2019-05-14 14:20:00,67.73,67.76,67.71,67.73,9810.0,57.1589,57.1843,57.1421,57.1589,9810.0
2019-05-14 14:25:00,67.73,67.84,67.69,67.79,7733.0,57.1589,57.2518,57.1252,57.2096,7733.0
2019-05-14 14:30:00,67.77,67.8,67.67,67.76,10144.0,57.1927,57.218,57.1083,57.1843,10144.0
2019-05-14 14:35:00,67.77,67.91,67.77,67.89,7415.0,57.1927,57.3109,57.1927,57.294,7415.0
2019-05-14 14:40:00,67.9,67.9,67.82,67.89,8058.0,57.3024,57.3024,57.2349,57.294,8058.0
2019-05-14 14:45:00,67.87,67.88,67.65,67.67,12053.0,57.2771,57.2855,57.0914,57.1083,12053.0
2019-05-14 14:50:00,67.66,67.7,67.6,67.67,14604.0,57.0999,57.1336,57.0492,57.1083,14604.0
2019-05-14 14:55:00,67.67,67.81,67.67,67.76,13138.0,57.1083,57.2265,57.1083,57.1843,13138.0
2019-05-14 15:00:00,67.75,67.86,67.69,67.84,15047.0,57.1758,57.2687,57.1252,57.2518,15047.0
2019-05-14 15:05:00,67.85,67.9,67.79,67.9,13317.0,57.2602,57.3024,57.2096,57.3024,13317.0
2019-05-14 15:10:00,67.9,67.9,67.79,67.82,17289.0,57.3024,57.3024,57.2096,57.2349,17289.0
2019-05-14 15:15:00,67.81,67.82,67.75,67.82,7840.0,57.2265,57.2349,57.1758,57.2349,7840.0
2019-05-14 15:20:00,67.83,67.84,67.72,67.75,17614.0,57.2433,57.2518,57.1505,57.1758,17614.0
2019-05-14 15:25:00,67.74,67.81,67.71,67.75,17412.0,57.1674,57.2265,57.1421,57.1758,17412.0
2019-05-14 15:30:00,67.73,67.73,67.45,67.47,21359.0,57.1589,57.1589,56.9226,56.9395,21359.0
2019-05-14 15:35:00,67.48,67.55,67.41,67.51,26249.0,56.948,57.007,56.8889,56.9733,26249.0
2019-05-14 15:40:00,67.51,67.54,67.44,67.45,29295.0,56.9733,56.9986,56.9142,56.9226,29295.0
2019-05-14 15:45:00,67.44,67.52,67.35,67.48,37128.0,56.9142,56.9817,56.8383,56.948,37128.0
2019-05-14 15:50:00,67.48,67.49,67.36,67.48,47960.0,56.948,56.9564,56.8467,56.948,47960.0
2019-05-14 15:55:00,67.48,67.52,67.3,67.32,81715.0,56.948,56.9817,56.7961,56.8129,81715.0
2019-05-15 09:30:00,66.47,66.52,66.0,66.43,62198.0,56.0956,56.1378,55.699,56.0618,62198.0
2019-05-15 09:35:00,66.43,66.72,66.28,66.58,18161.0,56.0618,56.3066,55.9353,56.1884,18161.0
2019-05-15 09:40:00,66.59,66.91,66.45,66.84,20848.0,56.1969,56.4669,56.0787,56.4079,20848.0
2019-05-15 09:45:00,66.81,66.96,66.66,66.72,25604.0,56.3825,56.5091,56.2559,56.3066,25604.0
2019-05-15 09:50:00,66.76,66.96,66.68,66.88,22019.0,56.3403,56.5091,56.2728,56.4416,22019.0
2019-05-15 09:55:00,66.91,67.07,66.78,66.98,79355.0,56.4669,56.602,56.3572,56.526,79355.0
2019-05-15 10:00:00,66.98,67.15,66.95,67.1,109930.0,56.526,56.6695,56.5007,56.6273,109930.0
2019-05-15 10:05:00,67.05,67.13,66.94,67.04,15494.0,56.5851,56.6526,56.4922,56.5766,15494.0
2019-05-15 10:10:00,67.03,67.34,66.92,67.34,30349.0,56.5682,56.8298,56.4754,56.8298,30349.0
2019-05-15 10:15:00,67.38,67.52,67.17,67.2,23164.0,56.8636,56.9817,56.6863,56.7117,23164.0
2019-05-15 10:20:00,67.2,67.25,67.09,67.22,14685.0,56.7117,56.7539,56.6188,56.7285,14685.0
2019-05-15 10:25:00,67.24,67.5,67.17,67.48,32369.0,56.7454,56.9648,56.6863,56.948,32369.0
2019-05-15 10:30:00,67.49,67.49,67.33,67.39,16743.0,56.9564,56.9564,56.8214,56.872,16743.0
2019-05-15 10:35:00,67.4,67.48,67.29,67.38,13969.0,56.8804,56.948,56.7876,56.8636,13969.0
2019-05-15 10:40:00,67.42,67.52,67.31,67.43,25290.0,56.8973,56.9817,56.8045,56.9058,25290.0
2019-05-15 10:45:00,67.42,67.45,67.29,67.37,26650.0,56.8973,56.9226,56.7876,56.8551,26650.0
2019-05-15 10:50:00,67.38,67.41,67.25,67.28,21856.0,56.8636,56.8889,56.7539,56.7792,21856.0
2019-05-15 10:55:00,67.26,67.39,67.26,67.38,15484.0,56.7623,56.872,56.7623,56.8636,15484.0
2019-05-15 11:00:00,67.38,67.45,67.28,67.34,15783.0,56.8636,56.9226,56.7792,56.8298,15783.0
2019-05-15 11:05:00,67.37,67.52,67.3,67.52,14102.0,56.8551,56.9817,56.7961,56.9817,14102.0
2019-05-15 11:10:00,67.52,67.6,67.51,67.53,10821.0,56.9817,57.0492,56.9733,56.9902,10821.0
2019-05-15 11:15:00,67.5,67.52,67.36,67.43,15706.0,56.9648,56.9817,56.8467,56.9058,15706.0
2019-05-15 11:20:00,67.43,67.49,67.41,67.49,12460.0,56.9058,56.9564,56.8889,56.9564,12460.0
2019-05-15 11:25:00,67.52,67.74,67.52,67.73,27415.0,56.9817,57.1674,56.9817,57.1589,27415.0
2019-05-15 11:30:00,67.72,67.74,67.6,67.65,6600.0,57.1505,57.1674,57.0492,57.0914,6600.0
2019-05-15 11:35:00,67.67,67.67,67.51,67.51,12276.0,57.1083,57.1083,56.9733,56.9733,12276.0
2019-05-15 11:40:00,67.52,67.71,67.49,67.69,17028.0,56.9817,57.1421,56.9564,57.1252,17028.0
2019-05-15 11:45:00,67.69,67.71,67.6,67.61,9356.0,57.1252,57.1421,57.0492,57.0577,9356.0
2019-05-15 11:50:00,67.64,67.71,67.57,67.64,11629.0,57.083,57.1421,57.0239,57.083,11629.0
2019-05-15 11:55:00,67.54,67.66,67.54,67.63,15439.0,56.9986,57.0999,56.9986,57.0746,15439.0
2019-05-15 12:00:00,67.65,67.78,67.65,67.77,2109.0,57.0914,57.2011,57.0914,57.1927,2109.0
2019-05-15 12:05:00,67.79,67.82,67.67,67.69,7090.0,57.2096,57.2349,57.1083,57.1252,7090.0
2019-05-15 12:10:00,67.67,67.67,67.59,67.64,12717.0,57.1083,57.1083,57.0408,57.083,12717.0
2019-05-15 12:15:00,67.65,67.65,67.48,67.48,21135.0,57.0914,57.0914,56.948,56.948,21135.0
2019-05-15 12:20:00,67.48,67.57,67.47,67.51,31877.0,56.948,57.0239,56.9395,56.9733,31877.0
2019-05-15 12:25:00,67.5,67.51,67.34,67.42,42082.0,56.9648,56.9733,56.8298,56.8973,42082.0
2019-05-15 12:30:00,67.43,67.52,67.43,67.5,5120.0,56.9058,56.9817,56.9058,56.9648,5120.0
2019-05-15 12:35:00,67.48,67.49,67.33,67.39,6531.0,56.948,56.9564,56.8214,56.872,6531.0
2019-05-15 12:40:00,67.41,67.45,67.38,67.41,8327.0,56.8889,56.9226,56.8636,56.8889,8327.0
2019-05-15 12:45:00,67.42,67.5,67.41,67.49,6459.0,56.8973,56.9648,56.8889,56.9564,6459.0
2019-05-15 12:50:00,67.47,67.47,67.37,67.4,7483.0,56.9395,56.9395,56.8551,56.8804,7483.0
2019-05-15 12:55:00,67.42,67.42,67.3,67.35,7700.0,56.8973,56.8973,56.7961,56.8383,7700.0
2019-05-15 13:00:00,67.35,67.43,67.35,67.41,5053.0,56.8383,56.9058,56.8383,56.8889,5053.0
2019-05-15 13:05:00,67.42,67.47,67.27,67.3,12891.0,56.8973,56.9395,56.7707,56.7961,12891.0
2019-05-15 13:10:00,67.31,67.31,67.24,67.25,17423.0,56.8045,56.8045,56.7454,56.7539,17423.0
2019-05-15 13:15:00,67.25,67.29,67.18,67.22,9222.0,56.7539,56.7876,56.6948,56.7285,9222.0
2019-05-15 13:20:00,67.25,67.3,67.22,67.28,13512.0,56.7539,56.7961,56.7285,56.7792,13512.0
2019-05-15 13:25:00,67.26,67.41,67.26,67.39,9599.0,56.7623,56.8889,56.7623,56.872,9599.0
2019-05-15 13:30:00,67.39,67.54,67.36,67.53,13657.0,56.872,56.9986,56.8467,56.9902,13657.0
2019-05-15 13:35:00,67.52,67.64,67.52,67.63,5261.0,56.9817,57.083,56.9817,57.0746,5261.0
2019-05-15 13:40:00,67.62,67.66,67.55,67.57,5343.0,57.0661,57.0999,57.007,57.0239,5343.0
2019-05-15 13:45:00,67.6,67.64,67.57,67.62,4014.0,57.0492,57.083,57.0239,57.0661,4014.0
2019-05-15 13:50:00,67.62,67.62,67.58,67.6,7304.0,57.0661,57.0661,57.0324,57.0492,7304.0
2019-05-15 13:55:00,67.61,67.62,67.58,67.62,8098.0,57.0577,57.0661,57.0324,57.0661,8098.0
2019-05-15 14:00:00,67.62,67.69,67.6,67.66,13083.0,57.0661,57.1252,57.0492,57.0999,13083.0
2019-05-15 14:05:00,67.66,67.67,67.43,67.48,13294.0,57.0999,57.1083,56.9058,56.948,13294.0
2019-05-15 14:10:00,67.5,67.55,67.47,67.51,58811.0,56.9648,57.007,56.9395,56.9733,58811.0
2019-05-15 14:15:00,67.52,67.69,67.48,67.6,26984.0,56.9817,57.1252,56.948,57.0492,26984.0
2019-05-15 14:20:00,67.61,67.65,67.56,67.63,10021.0,57.0577,57.0914,57.0155,57.0746,10021.0
2019-05-15 14:25:00,67.64,67.69,67.59,67.64,13763.0,57.083,57.1252,57.0408,57.083,13763.0
2019-05-15 14:30:00,67.66,67.75,67.62,67.75,11949.0,57.0999,57.1758,57.0661,57.1758,11949.0
2019-05-15 14:35:00,67.75,67.87,67.68,67.84,59953.0,57.1758,57.2771,57.1167,57.2518,59953.0
2019-05-15 14:40:00,67.85,67.96,67.84,67.91,17941.0,57.2602,57.353,57.2518,57.3109,17941.0
2019-05-15 14:45:00,67.9,67.94,67.83,67.85,56191.0,57.3024,57.3362,57.2433,57.2602,56191.0
2019-05-15 14:50:00,67.85,67.85,67.76,67.8,20538.0,57.2602,57.2602,57.1843,57.218,20538.0
2019-05-15 14:55:00,67.8,67.85,67.75,67.81,30977.0,57.218,57.2602,57.1758,57.2265,30977.0
2019-05-15 15:00:00,67.81,67.88,67.73,67.86,28714.0,57.2265,57.2855,57.1589,57.2687,28714.0
2019-05-15 15:05:00,67.86,67.95,67.86,67.94,24275.0,57.2687,57.3446,57.2687,57.3362,24275.0
2019-05-15 15:10:00,67.94,67.98,67.88,67.98,18324.0,57.3362,57.3699,57.2855,57.3699,18324.0
2019-05-15 15:15:00,67.98,68.0,67.94,67.95,17718.0,57.3699,57.3868,57.3362,57.3446,17718.0
2019-05-15 15:20:00,67.95,68.07,67.95,68.06,12612.0,57.3446,57.4459,57.3446,57.4374,12612.0
2019-05-15 15:25:00,68.07,68.07,68.0,68.01,16688.0,57.4459,57.4459,57.3868,57.3952,16688.0
2019-05-15 15:30:00,68.0,68.03,67.91,67.97,19680.0,57.3868,57.4121,57.3109,57.3615,19680.0
2019-05-15 15:35:00,67.98,67.98,67.75,67.81,36336.0,57.3699,57.3699,57.1758,57.2265,36336.0
2019-05-15 15:40:00,67.8,67.86,67.8,67.85,41194.0,57.218,57.2687,57.218,57.2602,41194.0
2019-05-15 15:45:00,67.84,67.86,67.67,67.67,29695.0,57.2518,57.2687,57.1083,57.1083,29695.0
2019-05-15 15:50:00,67.69,67.74,67.67,67.67,40574.0,57.1252,57.1674,57.1083,57.1083,40574.0
2019-05-15 15:55:00,67.68,67.77,67.61,67.77,173655.0,57.1167,57.1927,57.0577,57.1927,173655.0
2019-05-16 09:30:00,67.92,68.4,67.72,68.34,46215.0,57.3193,57.7244,57.1505,57.6737,46215.0
2019-05-16 09:35:00,68.28,68.7,68.26,68.63,24903.0,57.6231,57.9776,57.6062,57.9185,24903.0
2019-05-16 09:40:00,68.62,68.78,68.49,68.71,22003.0,57.91,58.0451,57.8003,57.986,22003.0
2019-05-16 09:45:00,68.73,68.88,68.72,68.86,28600.0,58.0029,58.1295,57.9944,58.1126,28600.0
2019-05-16 09:50:00,68.86,69.25,68.86,69.1,22230.0,58.1126,58.4417,58.1126,58.3151,22230.0
2019-05-16 09:55:00,69.08,69.09,68.97,69.01,24569.0,58.2982,58.3067,58.2054,58.2392,24569.0
2019-05-16 10:00:00,69.03,69.03,68.9,69.02,38632.0,58.256,58.256,58.1463,58.2476,38632.0
2019-05-16 10:05:00,69.01,69.02,68.82,68.99,27342.0,58.2392,58.2476,58.0788,58.2223,27342.0
2019-05-16 10:10:00,69.02,69.06,68.88,68.93,22504.0,58.2476,58.2814,58.1295,58.1717,22504.0
2019-05-16 10:15:00,68.94,69.13,68.94,69.1,24829.0,58.1801,58.3404,58.1801,58.3151,24829.0
2019-05-16 10:20:00,69.1,69.13,69.02,69.09,12113.0,58.3151,58.3404,58.2476,58.3067,12113.0
2019-05-16 10:25:00,69.08,69.25,69.04,69.24,24697.0,58.2982,58.4417,58.2645,58.4333,24697.0
2019-05-16 10:30:00,69.27,69.39,69.21,69.26,27975.0,58.4586,58.5599,58.408,58.4501,27975.0
2019-05-16 10:35:00,69.25,69.33,69.21,69.3,15310.0,58.4417,58.5092,58.408,58.4839,15310.0
2019-05-16 10:40:00,69.29,69.42,69.28,69.37,36900.0,58.4755,58.5852,58.467,58.543,36900.0
2019-05-16 10:45:00,69.37,69.51,69.3,69.51,10936.0,58.543,58.6611,58.4839,58.6611,10936.0
2019-05-16 10:50:00,69.53,69.6,69.46,69.53,12953.0,58.678,58.7371,58.6189,58.678,12953.0
2019-05-16 10:55:00,69.54,69.63,69.5,69.53,19390.0,58.6864,58.7624,58.6527,58.678,19390.0
2019-05-16 11:00:00,69.53,69.62,69.53,69.58,21890.0,58.678,58.754,58.678,58.7202,21890.0
2019-05-16 11:05:00,69.57,69.58,69.45,69.53,16072.0,58.7118,58.7202,58.6105,58.678,16072.0
2019-05-16 11:10:00,69.53,69.67,69.49,69.61,20565.0,58.678,58.7962,58.6442,58.7455,20565.0
2019-05-16 11:15:00,69.6,69.7,69.57,69.63,22567.0,58.7371,58.8215,58.7118,58.7624,22567.0
2019-05-16 11:20:00,69.63,69.66,69.55,69.6,46306.0,58.7624,58.7877,58.6949,58.7371,46306.0
2019-05-16 11:25:00,69.59,69.71,69.59,69.61,16931.0,58.7286,58.8299,58.7286,58.7455,16931.0
2019-05-16 11:30:00,69.63,69.65,69.54,69.59,13047.0,58.7624,58.7793,58.6864,58.7286,13047.0
2019-05-16 11:35:00,69.6,69.78,69.58,69.73,13720.0,58.7371,58.889,58.7202,58.8468,13720.0
2019-05-16 11:40:00,69.73,69.82,69.71,69.81,14769.0,58.8468,58.9227,58.8299,58.9143,14769.0
2019-05-16 11:45:00,69.82,69.83,69.69,69.77,11620.0,58.9227,58.9312,58.813,58.8805,11620.0
2019-05-16 11:50:00,69.76,69.87,69.73,69.75,10383.0,58.8721,58.9649,58.8468,58.8637,10383.0
2019-05-16 11:55:00,69.76,69.87,69.74,69.81,9874.0,58.8721,58.9649,58.8552,58.9143,9874.0
2019-05-16 12:00:00,69.82,69.95,69.81,69.94,18506.0,58.9227,59.0325,58.9143,59.024,18506.0
2019-05-16 12:05:00,69.94,69.98,69.92,69.95,11833.0,59.024,59.0578,59.0071,59.0325,11833.0
2019-05-16 12:10:00,69.95,70.08,69.93,70.07,15972.0,59.0325,59.1422,59.0156,59.1337,15972.0
2019-05-16 12:15:00,70.08,70.22,70.05,70.2,18765.0,59.1422,59.2603,59.1168,59.2434,18765.0
2019-05-16 12:20:00,70.2,70.28,70.14,70.16,27695.0,59.2434,59.3109,59.1928,59.2097,27695.0
2019-05-16 12:25:00,70.17,70.25,70.08,70.08,22380.0,59.2181,59.2856,59.1422,59.1422,22380.0
2019-05-16 12:30:00,70.08,70.18,70.05,70.16,12274.0,59.1422,59.2266,59.1168,59.2097,12274.0
2019-05-16 12:35:00,70.15,70.15,69.99,70.01,17033.0,59.2012,59.2012,59.0662,59.0831,17033.0
2019-05-16 12:40:00,70.01,70.03,69.88,69.94,10895.0,59.0831,59.1,58.9734,59.024,10895.0
2019-05-16 12:45:00,69.95,70.01,69.95,69.97,13060.0,59.0325,59.0831,59.0325,59.0493,13060.0
2019-05-16 12:50:00,69.95,69.95,69.83,69.88,7717.0,59.0325,59.0325,58.9312,58.9734,7717.0
2019-05-16 12:55:00,69.9,70.02,69.88,70.0,12594.0,58.9903,59.0915,58.9734,59.0747,12594.0
2019-05-16 13:00:00,70.01,70.04,69.86,69.89,8663.0,59.0831,59.1084,58.9565,58.9818,8663.0
2019-05-16 13:05:00,69.89,70.04,69.87,69.98,10057.0,58.9818,59.1084,58.9649,59.0578,10057.0
2019-05-16 13:10:00,69.99,70.09,69.99,70.07,15453.0,59.0662,59.1506,59.0662,59.1337,15453.0
2019-05-16 13:15:00,70.08,70.17,70.03,70.14,37260.0,59.1422,59.2181,59.1,59.1928,37260.0
2019-05-16 13:20:00,70.12,70.13,70.01,70.03,8665.0,59.1759,59.1844,59.0831,59.1,8665.0
2019-05-16 13:25:00,70.0,70.03,69.95,69.98,12044.0,59.0747,59.1,59.0325,59.0578,12044.0
2019-05-16 13:30:00,69.98,70.0,69.88,69.89,8434.0,59.0578,59.0747,58.9734,58.9818,8434.0
2019-05-16 13:35:00,69.87,69.91,69.86,69.91,7787.0,58.9649,58.9987,58.9565,58.9987,7787.0
2019-05-16 13:40:00,69.89,69.92,69.81,69.83,9605.0,58.9818,59.0071,58.9143,58.9312,9605.0
2019-05-16 13:45:00,69.85,69.88,69.77,69.79,8401.0,58.9481,58.9734,58.8805,58.8974,8401.0
2019-05-16 13:50:00,69.77,69.82,69.75,69.77,8462.0,58.8805,58.9227,58.8637,58.8805,8462.0
2019-05-16 13:55:00,69.78,69.88,69.76,69.84,9867.0,58.889,58.9734,58.8721,58.9396,9867.0
2019-05-16 14:00:00,69.83,69.91,69.8,69.85,10859.0,58.9312,58.9987,58.9059,58.9481,10859.0
2019-05-16 14:05:00,69.86,69.95,69.86,69.86,12721.0,58.9565,59.0325,58.9565,58.9565,12721.0
2019-05-16 14:10:00,69.84,69.86,69.77,69.86,10381.0,58.9396,58.9565,58.8805,58.9565,10381.0
2019-05-16 14:15:00,69.86,69.96,69.85,69.96,10592.0,58.9565,59.0409,58.9481,59.0409,10592.0
2019-05-16 14:20:00,69.96,69.98,69.84,69.98,13844.0,59.0409,59.0578,58.9396,59.0578,13844.0
2019-05-16 14:25:00,69.98,70.07,69.97,70.03,29139.0,59.0578,59.1337,59.0493,59.1,29139.0
2019-05-16 14:30:00,70.02,70.06,69.97,69.97,9699.0,59.0915,59.1253,59.0493,59.0493,9699.0
2019-05-16 14:35:00,69.97,70.04,69.94,70.04,16088.0,59.0493,59.1084,59.024,59.1084,16088.0
2019-05-16 14:40:00,70.03,70.03,69.89,69.95,13242.0,59.1,59.1,58.9818,59.0325,13242.0
2019-05-16 14:45:00,69.96,69.99,69.95,69.97,27258.0,59.0409,59.0662,59.0325,59.0493,27258.0
2019-05-16 14:50:00,69.96,69.97,69.8,69.81,13101.0,59.0409,59.0493,58.9059,58.9143,13101.0
2019-05-16 14:55:00,69.81,69.88,69.77,69.87,10195.0,58.9143,58.9734,58.8805,58.9649,10195.0
2019-05-16 15:00:00,69.86,69.88,69.77,69.84,28710.0,58.9565,58.9734,58.8805,58.9396,28710.0
2019-05-16 15:05:00,69.85,69.9,69.73,69.8,28355.0,58.9481,58.9903,58.8468,58.9059,28355.0
2019-05-16 15:10:00,69.79,69.85,69.77,69.84,26732.0,58.8974,58.9481,58.8805,58.9396,26732.0
2019-05-16 15:15:00,69.84,69.84,69.74,69.77,26255.0,58.9396,58.9396,58.8552,58.8805,26255.0
2019-05-16 15:20:00,69.78,69.83,69.78,69.79,13552.0,58.889,58.9312,58.889,58.8974,13552.0
2019-05-16 15:25:00,69.79,69.86,69.75,69.82,18318.0,58.8974,58.9565,58.8637,58.9227,18318.0
2019-05-16 15:30:00,69.81,69.81,69.67,69.8,30645.0,58.9143,58.9143,58.7962,58.9059,30645.0
2019-05-16 15:35:00,69.8,69.82,69.72,69.76,42649.0,58.9059,58.9227,58.8384,58.8721,42649.0
2019-05-16 15:40:00,69.75,69.78,69.64,69.65,32451.0,58.8637,58.889,58.7708,58.7793,32451.0
2019-05-16 15:45:00,69.65,69.71,69.59,69.62,45669.0,58.7793,58.8299,58.7286,58.754,45669.0
2019-05-16 15:50:00,69.61,69.62,69.51,69.57,53686.0,58.7455,58.754,58.6611,58.7118,53686.0
2019-05-16 15:55:00,69.56,69.74,69.55,69.73,159452.0,58.7033,58.8552,58.6949,58.8468,159452.0
2019-05-17 09:30:00,68.8,69.1,68.6,69.07,130279.0,58.0619,58.3151,57.8932,58.2898,130279.0
2019-05-17 09:35:00,69.05,69.15,68.81,68.98,37752.0,58.2729,58.3573,58.0704,58.2138,37752.0
2019-05-17 09:40:00,68.95,69.37,68.95,69.33,42603.0,58.1885,58.543,58.1885,58.5092,42603.0
2019-05-17 09:45:00,69.33,69.39,69.25,69.38,25736.0,58.5092,58.5599,58.4417,58.5514,25736.0
2019-05-17 09:50:00,69.33,69.34,68.96,69.0,36594.0,58.5092,58.5177,58.197,58.2307,36594.0
2019-05-17 09:55:00,69.0,69.26,68.99,69.05,31904.0,58.2307,58.4501,58.2223,58.2729,31904.0
2019-05-17 10:00:00,69.04,69.24,69.04,69.05,16799.0,58.2645,58.4333,58.2645,58.2729,16799.0
2019-05-17 10:05:00,69.03,69.12,68.9,69.0,46286.0,58.256,58.332,58.1463,58.2307,46286.0
2019-05-17 10:10:00,68.98,69.12,68.91,68.96,35420.0,58.2138,58.332,58.1548,58.197,35420.0
2019-05-17 10:15:00,68.96,69.24,68.91,69.18,12347.0,58.197,58.4333,58.1548,58.3826,12347.0
2019-05-17 10:20:00,69.19,69.35,69.18,69.29,9569.0,58.3911,58.5261,58.3826,58.4755,9569.0
2019-05-17 10:25:00,69.28,69.46,69.24,69.4,11154.0,58.467,58.6189,58.4333,58.5683,11154.0
2019-05-17 10:30:00,69.39,69.43,69.32,69.37,10058.0,58.5599,58.5936,58.5008,58.543,10058.0
2019-05-17 10:35:00,69.35,69.36,69.19,69.3,11839.0,58.5261,58.5345,58.3911,58.4839,11839.0
2019-05-17 10:40:00,69.31,69.49,69.29,69.46,13470.0,58.4923,58.6442,58.4755,58.6189,13470.0
2019-05-17 10:45:00,69.48,69.6,69.38,69.6,14941.0,58.6358,58.7371,58.5514,58.7371,14941.0
2019-05-17 10:50:00,69.59,69.68,69.59,69.66,9114.0,58.7286,58.8046,58.7286,58.7877,9114.0
2019-05-17 10:55:00,69.63,69.84,69.6,69.78,7109.0,58.7624,58.9396,58.7371,58.889,7109.0
2019-05-17 11:00:00,69.8,69.95,69.79,69.84,8777.0,58.9059,59.0325,58.8974,58.9396,8777.0
2019-05-17 11:05:00,69.81,69.9,69.81,69.84,5992.0,58.9143,58.9903,58.9143,58.9396,5992.0
2019-05-17 11:10:00,69.86,69.89,69.82,69.86,5910.0,58.9565,58.9818,58.9227,58.9565,5910.0
2019-05-17 11:15:00,69.87,69.89,69.7,69.74,6703.0,58.9649,58.9818,58.8215,58.8552,6703.0
2019-05-17 11:20:00,69.76,69.77,69.67,69.71,7969.0,58.8721,58.8805,58.7962,58.8299,7969.0
2019-05-17 11:25:00,69.71,69.73,69.59,69.59,6218.0,58.8299,58.8468,58.7286,58.7286,6218.0
2019-05-17 11:30:00,69.6,69.61,69.44,69.46,10710.0,58.7371,58.7455,58.6021,58.6189,10710.0
2019-05-17 11:35:00,69.49,69.5,69.4,69.43,3658.0,58.6442,58.6527,58.5683,58.5936,3658.0
2019-05-17 11:40:00,69.41,69.41,69.27,69.36,12162.0,58.5767,58.5767,58.4586,58.5345,12162.0
2019-05-17 11:45:00,69.34,69.44,69.3,69.33,6367.0,58.5177,58.6021,58.4839,58.5092,6367.0
2019-05-17 11:50:00,69.3,69.46,69.23,69.42,6844.0,58.4839,58.6189,58.4248,58.5852,6844.0
2019-05-17 11:55:00,69.42,69.45,69.36,69.42,4494.0,58.5852,58.6105,58.5345,58.5852,4494.0
2019-05-17 12:00:00,69.4,69.47,69.35,69.39,7139.0,58.5683,58.6274,58.5261,58.5599,7139.0
2019-05-17 12:05:00,69.36,69.37,69.23,69.33,5894.0,58.5345,58.543,58.4248,58.5092,5894.0
2019-05-17 12:10:00,69.28,69.35,69.26,69.27,7962.0,58.467,58.5261,58.4501,58.4586,7962.0
2019-05-17 12:15:00,69.24,69.39,69.24,69.37,14107.0,58.4333,58.5599,58.4333,58.543,14107.0
2019-05-17 12:20:00,69.39,69.42,69.36,69.42,4156.0,58.5599,58.5852,58.5345,58.5852,4156.0
2019-05-17 12:25:00,69.4,69.44,69.29,69.29,6442.0,58.5683,58.6021,58.4755,58.4755,6442.0
2019-05-17 12:30:00,69.31,69.35,69.24,69.3,5546.0,58.4923,58.5261,58.4333,58.4839,5546.0
2019-05-17 12:35:00,69.28,69.35,69.24,69.31,10667.0,58.467,58.5261,58.4333,58.4923,10667.0
2019-05-17 12:40:00,69.32,69.47,69.32,69.47,6585.0,58.5008,58.6274,58.5008,58.6274,6585.0
2019-05-17 12:45:00,69.47,69.49,69.44,69.49,5500.0,58.6274,58.6442,58.6021,58.6442,5500.0
2019-05-17 12:50:00,69.49,69.55,69.43,69.55,7763.0,58.6442,58.6949,58.5936,58.6949,7763.0
2019-05-17 12:55:00,69.55,69.57,69.52,69.56,5996.0,58.6949,58.7118,58.6696,58.7033,5996.0
2019-05-17 13:00:00,69.56,69.59,69.47,69.47,6860.0,58.7033,58.7286,58.6274,58.6274,6860.0
2019-05-17 13:05:00,69.48,69.56,69.48,69.54,7402.0,58.6358,58.7033,58.6358,58.6864,7402.0
2019-05-17 13:10:00,69.56,69.61,69.54,69.56,3601.0,58.7033,58.7455,58.6864,58.7033,3601.0
2019-05-17 13:15:00,69.58,69.64,69.56,69.58,7121.0,58.7202,58.7708,58.7033,58.7202,7121.0
2019-05-17 13:20:00,69.58,69.64,69.56,69.59,5225.0,58.7202,58.7708,58.7033,58.7286,5225.0
2019-05-17 13:25:00,69.59,69.59,69.44,69.45,12649.0,58.7286,58.7286,58.6021,58.6105,12649.0
2019-05-17 13:30:00,69.45,69.49,69.33,69.49,6866.0,58.6105,58.6442,58.5092,58.6442,6866.0
2019-05-17 13:35:00,69.49,69.53,69.45,69.46,7755.0,58.6442,58.678,58.6105,58.6189,7755.0
2019-05-17 13:40:00,69.46,69.52,69.37,69.47,8544.0,58.6189,58.6696,58.543,58.6274,8544.0
2019-05-17 13:45:00,69.47,69.49,69.4,69.47,6490.0,58.6274,58.6442,58.5683,58.6274,6490.0
2019-05-17 13:50:00,69.47,69.47,69.41,69.44,4309.0,58.6274,58.6274,58.5767,58.6021,4309.0
2019-05-17 13:55:00,69.44,69.48,69.39,69.46,7657.0,58.6021,58.6358,58.5599,58.6189,7657.0
2019-05-17 14:00:00,69.46,69.56,69.45,69.48,7646.0,58.6189,58.7033,58.6105,58.6358,7646.0
2019-05-17 14:05:00,69.49,69.56,69.47,69.56,9429.0,58.6442,58.7033,58.6274,58.7033,9429.0
2019-05-17 14:10:00,69.55,69.56,69.5,69.56,8654.0,58.6949,58.7033,58.6527,58.7033,8654.0
2019-05-17 14:15:00,69.55,69.55,69.48,69.53,13452.0,58.6949,58.6949,58.6358,58.678,13452.0
2019-05-17 14:20:00,69.52,69.56,69.51,69.56,11907.0,58.6696,58.7033,58.6611,58.7033,11907.0
2019-05-17 14:25:00,69.56,69.56,69.45,69.51,10633.0,58.7033,58.7033,58.6105,58.6611,10633.0
2019-05-17 14:30:00,69.53,69.54,69.47,69.48,15149.0,58.678,58.6864,58.6274,58.6358,15149.0
2019-05-17 14:35:00,69.48,69.55,69.43,69.43,11638.0,58.6358,58.6949,58.5936,58.5936,11638.0
2019-05-17 14:40:00,69.43,69.52,69.43,69.49,15757.0,58.5936,58.6696,58.5936,58.6442,15757.0
2019-05-17 14:45:00,69.5,69.51,69.48,69.51,5903.0,58.6527,58.6611,58.6358,58.6611,5903.0
2019-05-17 14:50:00,69.51,69.61,69.5,69.51,14873.0,58.6611,58.7455,58.6527,58.6611,14873.0
2019-05-17 14:55:00,69.5,69.6,69.5,69.59,7928.0,58.6527,58.7371,58.6527,58.7286,7928.0
2019-05-17 15:00:00,69.58,69.58,69.28,69.32,27129.0,58.7202,58.7202,58.467,58.5008,27129.0
2019-05-17 15:05:00,69.32,69.34,69.14,69.14,23449.0,58.5008,58.5177,58.3489,58.3489,23449.0
2019-05-17 15:10:00,69.13,69.25,69.1,69.18,22332.0,58.3404,58.4417,58.3151,58.3826,22332.0
2019-05-17 15:15:00,69.17,69.17,69.05,69.09,22058.0,58.3742,58.3742,58.2729,58.3067,22058.0
2019-05-17 15:20:00,69.09,69.15,69.01,69.15,16490.0,58.3067,58.3573,58.2392,58.3573,16490.0
2019-05-17 15:25:00,69.15,69.23,69.06,69.23,26763.0,58.3573,58.4248,58.2814,58.4248,26763.0
2019-05-17 15:30:00,69.23,69.24,69.1,69.16,52307.0,58.4248,58.4333,58.3151,58.3658,52307.0
2019-05-17 15:35:00,69.17,69.2,68.97,68.97,31231.0,58.3742,58.3995,58.2054,58.2054,31231.0
2019-05-17 15:40:00,68.95,69.09,68.88,69.03,45347.0,58.1885,58.3067,58.1295,58.256,45347.0
2019-05-17 15:45:00,69.03,69.06,68.89,69.03,30319.0,58.256,58.2814,58.1379,58.256,30319.0
2019-05-17 15:50:00,69.02,69.18,68.99,69.12,36600.0,58.2476,58.3826,58.2223,58.332,36600.0
2019-05-17 15:55:00,69.11,69.23,69.06,69.09,125875.0,58.3236,58.4248,58.2814,58.3067,125875.0
2019-05-20 09:30:00,68.25,68.7,67.85,68.42,74887.0,57.5978,57.9776,57.2602,57.7413,74887.0
2019-05-20 09:35:00,68.39,68.48,68.02,68.33,25706.0,57.7159,57.7919,57.4037,57.6653,25706.0
2019-05-20 09:40:00,68.36,68.56,68.26,68.44,23256.0,57.6906,57.8594,57.6062,57.7581,23256.0
2019-05-20 09:45:00,68.5,68.75,68.46,68.52,25900.0,57.8088,58.0197,57.775,57.8256,25900.0
2019-05-20 09:50:00,68.48,68.48,68.24,68.4,18318.0,57.7919,57.7919,57.5893,57.7244,18318.0
2019-05-20 09:55:00,68.48,68.69,68.46,68.58,83796.0,57.7919,57.9691,57.775,57.8763,83796.0
2019-05-20 10:00:00,68.54,68.63,68.46,68.58,117806.0,57.8425,57.9185,57.775,57.8763,117806.0
2019-05-20 10:05:00,68.54,68.61,68.42,68.49,28411.0,57.8425,57.9016,57.7413,57.8003,28411.0
2019-05-20 10:10:00,68.49,68.62,68.38,68.51,23681.0,57.8003,57.91,57.7075,57.8172,23681.0
2019-05-20 10:15:00,68.52,68.65,68.46,68.65,37840.0,57.8256,57.9354,57.775,57.9354,37840.0
2019-05-20 10:20:00,68.64,68.93,68.64,68.9,29677.0,57.9269,58.1717,57.9269,58.1463,29677.0
2019-05-20 10:25:00,68.9,69.15,68.9,69.03,21349.0,58.1463,58.3573,58.1463,58.256,21349.0
2019-05-20 10:30:00,69.03,69.26,69.02,69.26,18606.0,58.256,58.4501,58.2476,58.4501,18606.0
2019-05-20 10:35:00,69.25,69.3,69.12,69.12,19753.0,58.4417,58.4839,58.332,58.332,19753.0
2019-05-20 10:40:00,69.15,69.26,68.98,68.98,26795.0,58.3573,58.4501,58.2138,58.2138,26795.0
2019-05-20 10:45:00,69.02,69.05,68.84,68.86,15870.0,58.2476,58.2729,58.0957,58.1126,15870.0
2019-05-20 10:50:00,68.84,69.01,68.84,68.92,21758.0,58.0957,58.2392,58.0957,58.1632,21758.0
2019-05-20 10:55:00,68.94,69.1,68.93,68.95,14920.0,58.1801,58.3151,58.1717,58.1885,14920.0
2019-05-20 11:00:00,68.97,69.03,68.76,68.81,16760.0,58.2054,58.256,58.0282,58.0704,16760.0
2019-05-20 11:05:00,68.8,68.89,68.79,68.82,17179.0,58.0619,58.1379,58.0535,58.0788,17179.0
2019-05-20 11:10:00,68.81,68.97,68.81,68.87,21021.0,58.0704,58.2054,58.0704,58.121,21021.0
2019-05-20 11:15:00,68.86,68.93,68.81,68.83,14354.0,58.1126,58.1717,58.0704,58.0873,14354.0
2019-05-20 11:20:00,68.82,68.89,68.74,68.82,19326.0,58.0788,58.1379,58.0113,58.0788,19326.0
2019-05-20 11:25:00,68.8,68.95,68.76,68.94,12230.0,58.0619,58.1885,58.0282,58.1801,12230.0
2019-05-20 11:30:00,68.94,69.03,68.89,68.94,17142.0,58.1801,58.256,58.1379,58.1801,17142.0
2019-05-20 11:35:00,68.92,68.97,68.71,68.78,84591.0,58.1632,58.2054,57.986,58.0451,84591.0
2019-05-20 11:40:00,68.8,68.9,68.69,68.81,22561.0,58.0619,58.1463,57.9691,58.0704,22561.0
2019-05-20 11:45:00,68.8,68.92,68.8,68.85,9784.0,58.0619,58.1632,58.0619,58.1041,9784.0
2019-05-20 11:50:00,68.85,68.9,68.76,68.76,16420.0,58.1041,58.1463,58.0282,58.0282,16420.0
2019-05-20 11:55:00,68.79,68.88,68.75,68.88,17245.0,58.0535,58.1295,58.0197,58.1295,17245.0
2019-05-20 12:00:00,68.87,68.95,68.79,68.92,24085.0,58.121,58.1885,58.0535,58.1632,24085.0
2019-05-20 12:05:00,68.91,68.95,68.86,68.92,16705.0,58.1548,58.1885,58.1126,58.1632,16705.0
2019-05-20 12:10:00,68.92,69.0,68.89,68.98,17456.0,58.1632,58.2307,58.1379,58.2138,17456.0
2019-05-20 12:15:00,68.98,69.01,68.92,68.94,16145.0,58.2138,58.2392,58.1632,58.1801,16145.0
2019-05-20 12:20:00,68.93,69.01,68.91,68.95,19089.0,58.1717,58.2392,58.1548,58.1885,19089.0
2019-05-20 12:25:00,68.95,69.0,68.78,68.78,15847.0,58.1885,58.2307,58.0451,58.0451,15847.0
2019-05-20 12:30:00,68.79,68.86,68.75,68.85,51367.0,58.0535,58.1126,58.0197,58.1041,51367.0
2019-05-20 12:35:00,68.87,68.93,68.86,68.93,14913.0,58.121,58.1717,58.1126,58.1717,14913.0
2019-05-20 12:40:00,68.91,68.92,68.82,68.83,10971.0,58.1548,58.1632,58.0788,58.0873,10971.0
2019-05-20 12:45:00,68.84,68.9,68.81,68.84,30486.0,58.0957,58.1463,58.0704,58.0957,30486.0
2019-05-20 12:50:00,68.83,68.86,68.68,68.69,16717.0,58.0873,58.1126,57.9607,57.9691,16717.0
2019-05-20 12:55:00,68.7,68.71,68.55,68.56,35654.0,57.9776,57.986,57.851,57.8594,35654.0
2019-05-20 13:00:00,68.53,68.62,68.51,68.55,50540.0,57.8341,57.91,57.8172,57.851,50540.0
2019-05-20 13:05:00,68.55,68.66,68.55,68.6,12853.0,57.851,57.9438,57.851,57.8932,12853.0
2019-05-20 13:10:00,68.61,68.63,68.53,68.62,13003.0,57.9016,57.9185,57.8341,57.91,13003.0
2019-05-20 13:15:00,68.62,68.64,68.56,68.56,8208.0,57.91,57.9269,57.8594,57.8594,8208.0
2019-05-20 13:20:00,68.57,68.59,68.49,68.55,12008.0,57.8678,57.8847,57.8003,57.851,12008.0
2019-05-20 13:25:00,68.54,68.69,68.52,68.69,22103.0,57.8425,57.9691,57.8256,57.9691,22103.0
2019-05-20 13:30:00,68.67,68.77,68.63,68.63,25698.0,57.9522,58.0366,57.9185,57.9185,25698.0
2019-05-20 13:35:00,68.63,68.63,68.5,68.54,19156.0,57.9185,57.9185,57.8088,57.8425,19156.0
2019-05-20 13:40:00,68.54,68.56,68.51,68.52,9019.0,57.8425,57.8594,57.8172,57.8256,9019.0
2019-05-20 13:45:00,68.51,68.57,68.43,68.56,18863.0,57.8172,57.8678,57.7497,57.8594,18863.0
2019-05-20 13:50:00,68.56,68.56,68.5,68.5,24865.0,57.8594,57.8594,57.8088,57.8088,24865.0
2019-05-20 13:55:00,68.51,68.56,68.49,68.56,16650.0,57.8172,57.8594,57.8003,57.8594,16650.0
2019-05-20 14:00:00,68.55,68.58,68.49,68.54,19820.0,57.851,57.8763,57.8003,57.8425,19820.0
2019-05-20 14:05:00,68.54,68.56,68.49,68.53,13174.0,57.8425,57.8594,57.8003,57.8341,13174.0
2019-05-20 14:10:00,68.53,68.56,68.49,68.51,15526.0,57.8341,57.8594,57.8003,57.8172,15526.0
2019-05-20 14:15:00,68.5,68.55,68.49,68.5,19165.0,57.8088,57.851,57.8003,57.8088,19165.0
2019-05-20 14:20:00,68.5,68.56,68.49,68.5,12991.0,57.8088,57.8594,57.8003,57.8088,12991.0
2019-05-20 14:25:00,68.51,68.57,68.49,68.52,16349.0,57.8172,57.8678,57.8003,57.8256,16349.0
2019-05-20 14:30:00,68.51,68.58,68.5,68.55,13234.0,57.8172,57.8763,57.8088,57.851,13234.0
2019-05-20 14:35:00,68.56,68.56,68.49,68.49,53299.0,57.8594,57.8594,57.8003,57.8003,53299.0
2019-05-20 14:40:00,68.49,68.52,68.24,68.24,28915.0,57.8003,57.8256,57.5893,57.5893,28915.0
2019-05-20 14:45:00,68.24,68.25,68.13,68.13,10600.0,57.5893,57.5978,57.4965,57.4965,10600.0
2019-05-20 14:50:00,68.15,68.2,68.06,68.12,37161.0,57.5134,57.5556,57.4374,57.4881,37161.0
2019-05-20 14:55:00,68.12,68.14,68.08,68.1,25359.0,57.4881,57.505,57.4543,57.4712,25359.0
2019-05-20 15:00:00,68.11,68.13,68.0,68.06,36843.0,57.4796,57.4965,57.3868,57.4374,36843.0
2019-05-20 15:05:00,68.06,68.06,67.98,67.99,40640.0,57.4374,57.4374,57.3699,57.3784,40640.0
2019-05-20 15:10:00,67.99,68.03,67.91,68.02,46524.0,57.3784,57.4121,57.3109,57.4037,46524.0
2019-05-20 15:15:00,68.02,68.08,67.96,68.03,71819.0,57.4037,57.4543,57.353,57.4121,71819.0
2019-05-20 15:20:00,68.03,68.09,67.99,68.01,37408.0,57.4121,57.4628,57.3784,57.3952,37408.0
2019-05-20 15:25:00,68.0,68.19,67.99,68.18,34856.0,57.3868,57.5471,57.3784,57.5387,34856.0
2019-05-20 15:30:00,68.19,68.19,68.05,68.15,34671.0,57.5471,57.5471,57.429,57.5134,34671.0
2019-05-20 15:35:00,68.15,68.32,68.14,68.23,45240.0,57.5134,57.6569,57.505,57.5809,45240.0
2019-05-20 15:40:00,68.24,68.26,68.16,68.18,33931.0,57.5893,57.6062,57.5218,57.5387,33931.0
2019-05-20 15:45:00,68.17,68.25,68.07,68.08,65943.0,57.5303,57.5978,57.4459,57.4543,65943.0
2019-05-20 15:50:00,68.08,68.16,68.06,68.14,67651.0,57.4543,57.5218,57.4374,57.505,67651.0
2019-05-20 15:55:00,68.13,68.23,68.11,68.16,132124.0,57.4965,57.5809,57.4796,57.5218,132124.0
2019-05-21 09:30:00,69.0,69.03,68.44,68.81,56583.0,58.2307,58.256,57.7581,58.0704,56583.0
2019-05-21 09:35:00,68.83,69.14,68.8,68.93,17091.0,58.0873,58.3489,58.0619,58.1717,17091.0
2019-05-21 09:40:00,68.93,69.19,68.91,69.01,26523.0,58.1717,58.3911,58.1548,58.2392,26523.0
2019-05-21 09:45:00,69.02,69.21,68.89,69.15,21238.0,58.2476,58.408,58.1379,58.3573,21238.0
2019-05-21 09:50:00,69.16,69.36,69.04,69.29,32024.0,58.3658,58.5345,58.2645,58.4755,32024.0
2019-05-21 09:55:00,69.29,69.54,69.2,69.47,31502.0,58.4755,58.6864,58.3995,58.6274,31502.0
2019-05-21 10:00:00,69.48,69.63,69.42,69.54,33113.0,58.6358,58.7624,58.5852,58.6864,33113.0
2019-05-21 10:05:00,69.51,69.68,69.49,69.55,16213.0,58.6611,58.8046,58.6442,58.6949,16213.0
2019-05-21 10:10:00,69.59,69.65,69.39,69.54,23026.0,58.7286,58.7793,58.5599,58.6864,23026.0
2019-05-21 10:15:00,69.56,69.71,69.48,69.49,44129.0,58.7033,58.8299,58.6358,58.6442,44129.0
2019-05-21 10:20:00,69.5,69.67,69.46,69.65,20061.0,58.6527,58.7962,58.6189,58.7793,20061.0
2019-05-21 10:25:00,69.64,69.7,69.59,69.67,18519.0,58.7708,58.8215,58.7286,58.7962,18519.0
2019-05-21 10:30:00,69.68,69.86,69.63,69.81,14452.0,58.8046,58.9565,58.7624,58.9143,14452.0
2019-05-21 10:35:00,69.81,69.87,69.74,69.8,15996.0,58.9143,58.9649,58.8552,58.9059,15996.0
2019-05-21 10:40:00,69.78,69.78,69.59,69.67,13635.0,58.889,58.889,58.7286,58.7962,13635.0
2019-05-21 10:45:00,69.68,69.77,69.66,69.73,12946.0,58.8046,58.8805,58.7877,58.8468,12946.0
2019-05-21 10:50:00,69.74,69.85,69.73,69.83,20289.0,58.8552,58.9481,58.8468,58.9312,20289.0
2019-05-21 10:55:00,69.82,69.82,69.65,69.69,11790.0,58.9227,58.9227,58.7793,58.813,11790.0
2019-05-21 11:00:00,69.7,69.77,69.67,69.72,18584.0,58.8215,58.8805,58.7962,58.8384,18584.0
2019-05-21 11:05:00,69.7,69.74,69.63,69.72,22976.0,58.8215,58.8552,58.7624,58.8384,22976.0
2019-05-21 11:10:00,69.72,69.81,69.71,69.72,12034.0,58.8384,58.9143,58.8299,58.8384,12034.0
2019-05-21 11:15:00,69.73,69.76,69.67,69.74,20129.0,58.8468,58.8721,58.7962,58.8552,20129.0
2019-05-21 11:20:00,69.75,69.79,69.62,69.64,27293.0,58.8637,58.8974,58.754,58.7708,27293.0
2019-05-21 11:25:00,69.64,69.67,69.56,69.56,13240.0,58.7708,58.7962,58.7033,58.7033,13240.0
2019-05-21 11:30:00,69.57,69.58,69.47,69.5,16796.0,58.7118,58.7202,58.6274,58.6527,16796.0
2019-05-21 11:35:00,69.5,69.57,69.45,69.57,34968.0,58.6527,58.7118,58.6105,58.7118,34968.0
2019-05-21 11:40:00,69.57,69.59,69.48,69.49,17581.0,58.7118,58.7286,58.6358,58.6442,17581.0
2019-05-21 11:45:00,69.5,69.51,69.43,69.44,13208.0,58.6527,58.6611,58.5936,58.6021,13208.0
2019-05-21 11:50:00,69.45,69.49,69.33,69.37,21236.0,58.6105,58.6442,58.5092,58.543,21236.0
2019-05-21 11:55:00,69.36,69.49,69.35,69.44,18527.0,58.5345,58.6442,58.5261,58.6021,18527.0
2019-05-21 12:00:00,69.44,69.58,69.44,69.52,19018.0,58.6021,58.7202,58.6021,58.6696,19018.0
2019-05-21 12:05:00,69.53,69.57,69.48,69.52,12049.0,58.678,58.7118,58.6358,58.6696,12049.0
2019-05-21 12:10:00,69.53,69.69,69.53,69.69,14141.0,58.678,58.813,58.678,58.813,14141.0
2019-05-21 12:15:00,69.7,69.7,69.62,69.63,9217.0,58.8215,58.8215,58.754,58.7624,9217.0
2019-05-21 12:20:00,69.63,69.73,69.62,69.7,22539.0,58.7624,58.8468,58.754,58.8215,22539.0
2019-05-21 12:25:00,69.7,69.7,69.63,69.66,10683.0,58.8215,58.8215,58.7624,58.7877,10683.0
2019-05-21 12:30:00,69.66,69.67,69.6,69.63,15364.0,58.7877,58.7962,58.7371,58.7624,15364.0
2019-05-21 12:35:00,69.62,69.63,69.5,69.51,13902.0,58.754,58.7624,58.6527,58.6611,13902.0
2019-05-21 12:40:00,69.51,69.61,69.5,69.57,10792.0,58.6611,58.7455,58.6527,58.7118,10792.0
2019-05-21 12:45:00,69.56,69.6,69.52,69.6,11106.0,58.7033,58.7371,58.6696,58.7371,11106.0
2019-05-21 12:50:00,69.62,69.65,69.59,69.61,11586.0,58.754,58.7793,58.7286,58.7455,11586.0
2019-05-21 12:55:00,69.61,69.61,69.55,69.59,8037.0,58.7455,58.7455,58.6949,58.7286,8037.0
2019-05-21 13:00:00,69.6,69.64,69.6,69.61,10935.0,58.7371,58.7708,58.7371,58.7455,10935.0
2019-05-21 13:05:00,69.61,69.63,69.6,69.6,6820.0,58.7455,58.7624,58.7371,58.7371,6820.0
2019-05-21 13:10:00,69.6,69.74,69.6,69.73,14145.0,58.7371,58.8552,58.7371,58.8468,14145.0
2019-05-21 13:15:00,69.72,69.72,69.65,69.71,13377.0,58.8384,58.8384,58.7793,58.8299,13377.0
2019-05-21 13:20:00,69.7,69.84,69.68,69.74,16917.0,58.8215,58.9396,58.8046,58.8552,16917.0
2019-05-21 13:25:00,69.75,69.83,69.74,69.82,24804.0,58.8637,58.9312,58.8552,58.9227,24804.0
2019-05-21 13:30:00,69.8,69.91,69.8,69.89,19841.0,58.9059,58.9987,58.9059,58.9818,19841.0
2019-05-21 13:35:00,69.9,69.98,69.88,69.95,16674.0,58.9903,59.0578,58.9734,59.0325,16674.0
2019-05-21 13:40:00,69.94,69.98,69.92,69.97,12608.0,59.024,59.0578,59.0071,59.0493,12608.0
2019-05-21 13:45:00,69.98,70.09,69.97,70.07,30528.0,59.0578,59.1506,59.0493,59.1337,30528.0
2019-05-21 13:50:00,70.07,70.11,70.06,70.1,29805.0,59.1337,59.1675,59.1253,59.159,29805.0
2019-05-21 13:55:00,70.09,70.14,70.07,70.08,12336.0,59.1506,59.1928,59.1337,59.1422,12336.0
2019-05-21 14:00:00,70.07,70.07,70.01,70.04,8005.0,59.1337,59.1337,59.0831,59.1084,8005.0
2019-05-21 14:05:00,70.04,70.11,70.01,70.08,63642.0,59.1084,59.1675,59.0831,59.1422,63642.0
2019-05-21 14:10:00,70.09,70.2,70.08,70.14,40641.0,59.1506,59.2434,59.1422,59.1928,40641.0
2019-05-21 14:15:00,70.13,70.24,70.07,70.21,37385.0,59.1844,59.2772,59.1337,59.2519,37385.0
2019-05-21 14:20:00,70.21,70.21,70.12,70.14,16051.0,59.2519,59.2519,59.1759,59.1928,16051.0
2019-05-21 14:25:00,70.14,70.19,70.07,70.19,17816.0,59.1928,59.235,59.1337,59.235,17816.0
2019-05-21 14:30:00,70.2,70.24,70.14,70.22,26813.0,59.2434,59.2772,59.1928,59.2603,26813.0
2019-05-21 14:35:00,70.22,70.22,70.15,70.2,12637.0,59.2603,59.2603,59.2012,59.2434,12637.0
2019-05-21 14:40:00,70.21,70.32,70.16,70.32,45003.0,59.2519,59.3447,59.2097,59.3447,45003.0
2019-05-21 14:45:00,70.33,70.37,70.24,70.24,25399.0,59.3531,59.3869,59.2772,59.2772,25399.0
2019-05-21 14:50:00,70.24,70.28,70.1,70.1,18866.0,59.2772,59.3109,59.159,59.159,18866.0
2019-05-21 14:55:00,70.1,70.1,70.01,70.05,21165.0,59.159,59.159,59.0831,59.1168,21165.0
2019-05-21 15:00:00,70.03,70.03,69.92,69.94,17685.0,59.1,59.1,59.0071,59.024,17685.0
2019-05-21 15:05:00,69.97,70.04,69.95,70.03,24224.0,59.0493,59.1084,59.0325,59.1,24224.0
2019-05-21 15:10:00,70.01,70.06,69.86,69.95,38901.0,59.0831,59.1253,58.9565,59.0325,38901.0
2019-05-21 15:15:00,69.95,69.95,69.85,69.95,16281.0,59.0325,59.0325,58.9481,59.0325,16281.0
2019-05-21 15:20:00,69.95,69.95,69.85,69.89,17696.0,59.0325,59.0325,58.9481,58.9818,17696.0
2019-05-21 15:25:00,69.9,69.99,69.86,69.98,26877.0,58.9903,59.0662,58.9565,59.0578,26877.0
2019-05-21 15:30:00,69.97,70.11,69.97,70.05,31162.0,59.0493,59.1675,59.0493,59.1168,31162.0
2019-05-21 15:35:00,70.05,70.06,69.96,69.97,29759.0,59.1168,59.1253,59.0409,59.0493,29759.0
2019-05-21 15:40:00,69.96,69.97,69.84,69.88,29582.0,59.0409,59.0493,58.9396,58.9734,29582.0
2019-05-21 15:45:00,69.89,69.99,69.88,69.94,34760.0,58.9818,59.0662,58.9734,59.024,34760.0
2019-05-21 15:50:00,69.94,69.98,69.88,69.97,47460.0,59.024,59.0578,58.9734,59.0493,47460.0
2019-05-21 15:55:00,69.96,70.01,69.91,69.99,94938.0,59.0409,59.0831,58.9987,59.0662,94938.0
2019-05-22 09:30:00,68.99,69.18,68.18,68.5,159497.0,58.2223,58.3826,57.5387,57.8088,159497.0
2019-05-22 09:35:00,68.59,69.1,68.58,68.75,115034.0,57.8847,58.3151,57.8763,58.0197,115034.0
2019-05-22 09:40:00,68.75,68.97,68.32,68.39,51221.0,58.0197,58.2054,57.6569,57.7159,51221.0
2019-05-22 09:45:00,68.36,68.49,67.93,67.94,124795.0,57.6906,57.8003,57.3277,57.3362,124795.0
2019-05-22 09:50:00,67.94,68.15,67.86,68.0,93459.0,57.3362,57.5134,57.2687,57.3868,93459.0
2019-05-22 09:55:00,68.03,68.05,67.55,67.59,73495.0,57.4121,57.429,57.007,57.0408,73495.0
2019-05-22 10:00:00,67.56,67.66,67.14,67.23,106115.0,57.0155,57.0999,56.661,56.737,106115.0
2019-05-22 10:05:00,67.2,67.37,67.1,67.14,193807.0,56.7117,56.8551,56.6273,56.661,193807.0
2019-05-22 10:10:00,67.15,67.85,67.15,67.85,33604.0,56.6695,57.2602,56.6695,57.2602,33604.0
2019-05-22 10:15:00,67.83,68.27,67.79,68.16,54718.0,57.2433,57.6147,57.2096,57.5218,54718.0
2019-05-22 10:20:00,68.12,68.26,67.95,68.06,30176.0,57.4881,57.6062,57.3446,57.4374,30176.0
2019-05-22 10:25:00,68.0,68.07,67.85,67.93,39526.0,57.3868,57.4459,57.2602,57.3277,39526.0
2019-05-22 10:30:00,67.87,67.97,67.72,67.8,22843.0,57.2771,57.3615,57.1505,57.218,22843.0
2019-05-22 10:35:00,67.83,67.85,67.61,67.68,22845.0,57.2433,57.2602,57.0577,57.1167,22845.0
2019-05-22 10:40:00,67.68,67.68,67.4,67.43,23247.0,57.1167,57.1167,56.8804,56.9058,23247.0
2019-05-22 10:45:00,67.44,67.46,67.35,67.36,77752.0,56.9142,56.9311,56.8383,56.8467,77752.0
2019-05-22 10:50:00,67.36,67.43,67.27,67.37,42077.0,56.8467,56.9058,56.7707,56.8551,42077.0
2019-05-22 10:55:00,67.38,67.64,67.25,67.59,37840.0,56.8636,57.083,56.7539,57.0408,37840.0
2019-05-22 11:00:00,67.57,67.6,67.47,67.6,27714.0,57.0239,57.0492,56.9395,57.0492,27714.0
2019-05-22 11:05:00,67.61,67.65,67.55,67.59,32092.0,57.0577,57.0914,57.007,57.0408,32092.0
2019-05-22 11:10:00,67.59,67.77,67.55,67.72,23369.0,57.0408,57.1927,57.007,57.1505,23369.0
2019-05-22 11:15:00,67.72,67.91,67.71,67.81,24200.0,57.1505,57.3109,57.1421,57.2265,24200.0
2019-05-22 11:20:00,67.81,67.84,67.75,67.8,14248.0,57.2265,57.2518,57.1758,57.218,14248.0
2019-05-22 11:25:00,67.82,67.89,67.65,67.73,37573.0,57.2349,57.294,57.0914,57.1589,37573.0
2019-05-22 11:30:00,67.73,67.78,67.48,67.55,78922.0,57.1589,57.2011,56.948,57.007,78922.0
2019-05-22 11:35:00,67.58,67.59,67.39,67.42,21458.0,57.0324,57.0408,56.872,56.8973,21458.0
2019-05-22 11:40:00,67.39,67.46,67.35,67.4,20343.0,56.872,56.9311,56.8383,56.8804,20343.0
2019-05-22 11:45:00,67.41,67.47,67.31,67.36,32332.0,56.8889,56.9395,56.8045,56.8467,32332.0
2019-05-22 11:50:00,67.37,67.5,67.33,67.36,24529.0,56.8551,56.9648,56.8214,56.8467,24529.0
2019-05-22 11:55:00,67.36,67.53,67.35,67.53,125227.0,56.8467,56.9902,56.8383,56.9902,125227.0
2019-05-22 12:00:00,67.54,67.62,67.46,67.56,31751.0,56.9986,57.0661,56.9311,57.0155,31751.0
2019-05-22 12:05:00,67.56,67.58,67.51,67.54,9949.0,57.0155,57.0324,56.9733,56.9986,9949.0
2019-05-22 12:10:00,67.52,67.55,67.44,67.52,58981.0,56.9817,57.007,56.9142,56.9817,58981.0
2019-05-22 12:15:00,67.5,67.56,67.22,67.22,42556.0,56.9648,57.0155,56.7285,56.7285,42556.0
2019-05-22 12:20:00,67.22,67.36,67.21,67.34,18998.0,56.7285,56.8467,56.7201,56.8298,18998.0
2019-05-22 12:25:00,67.32,67.34,67.27,67.28,18040.0,56.8129,56.8298,56.7707,56.7792,18040.0
2019-05-22 12:30:00,67.28,67.35,67.24,67.34,21493.0,56.7792,56.8383,56.7454,56.8298,21493.0
2019-05-22 12:35:00,67.34,67.38,67.29,67.3,50488.0,56.8298,56.8636,56.7876,56.7961,50488.0
2019-05-22 12:40:00,67.3,67.34,67.15,67.18,14894.0,56.7961,56.8298,56.6695,56.6948,14894.0
2019-05-22 12:45:00,67.17,67.18,67.05,67.05,48658.0,56.6863,56.6948,56.5851,56.5851,48658.0
2019-05-22 12:50:00,67.05,67.08,67.0,67.01,45852.0,56.5851,56.6104,56.5429,56.5513,45852.0
2019-05-22 12:55:00,67.03,67.06,66.83,66.84,27894.0,56.5682,56.5935,56.3994,56.4079,27894.0
2019-05-22 13:00:00,66.83,66.89,66.71,66.77,22688.0,56.3994,56.45,56.2981,56.3488,22688.0
2019-05-22 13:05:00,66.79,67.12,66.79,67.01,47138.0,56.3657,56.6442,56.3657,56.5513,47138.0
2019-05-22 13:10:00,67.01,67.06,66.92,67.03,32353.0,56.5513,56.5935,56.4754,56.5682,32353.0
2019-05-22 13:15:00,67.02,67.13,66.99,67.03,43537.0,56.5598,56.6526,56.5344,56.5682,43537.0
2019-05-22 13:20:00,67.02,67.07,66.87,66.87,31572.0,56.5598,56.602,56.4332,56.4332,31572.0
2019-05-22 13:25:00,66.86,67.02,66.84,66.93,44932.0,56.4247,56.5598,56.4079,56.4838,44932.0
2019-05-22 13:30:00,66.95,66.96,66.78,66.9,16200.0,56.5007,56.5091,56.3572,56.4585,16200.0
2019-05-22 13:35:00,66.9,67.02,66.89,66.98,21939.0,56.4585,56.5598,56.45,56.526,21939.0
2019-05-22 13:40:00,66.99,67.06,66.95,67.0,25488.0,56.5344,56.5935,56.5007,56.5429,25488.0
2019-05-22 13:45:00,67.0,67.03,66.96,67.0,20887.0,56.5429,56.5682,56.5091,56.5429,20887.0
2019-05-22 13:50:00,67.02,67.05,66.92,67.01,36828.0,56.5598,56.5851,56.4754,56.5513,36828.0
2019-05-22 13:55:00,67.01,67.15,67.0,67.1,70905.0,56.5513,56.6695,56.5429,56.6273,70905.0
2019-05-22 14:00:00,67.09,67.22,67.03,67.15,33559.0,56.6188,56.7285,56.5682,56.6695,33559.0
2019-05-22 14:05:00,67.15,67.2,67.08,67.12,20275.0,56.6695,56.7117,56.6104,56.6442,20275.0
2019-05-22 14:10:00,67.14,67.14,67.02,67.1,30228.0,56.661,56.661,56.5598,56.6273,30228.0
2019-05-22 14:15:00,67.11,67.17,66.98,67.01,96347.0,56.6357,56.6863,56.526,56.5513,96347.0
2019-05-22 14:20:00,67.01,67.18,66.99,67.06,45456.0,56.5513,56.6948,56.5344,56.5935,45456.0
2019-05-22 14:25:00,67.06,67.1,67.0,67.0,79258.0,56.5935,56.6273,56.5429,56.5429,79258.0
2019-05-22 14:30:00,67.02,67.26,67.02,67.23,96202.0,56.5598,56.7623,56.5598,56.737,96202.0
2019-05-22 14:35:00,67.23,67.48,67.21,67.39,38965.0,56.737,56.948,56.7201,56.872,38965.0
2019-05-22 14:40:00,67.42,67.43,67.21,67.21,47366.0,56.8973,56.9058,56.7201,56.7201,47366.0
2019-05-22 14:45:00,67.22,67.25,67.14,67.16,24188.0,56.7285,56.7539,56.661,56.6779,24188.0
2019-05-22 14:50:00,67.16,67.18,67.03,67.1,46547.0,56.6779,56.6948,56.5682,56.6273,46547.0
2019-05-22 14:55:00,67.12,67.3,67.12,67.27,28495.0,56.6442,56.7961,56.6442,56.7707,28495.0
2019-05-22 15:00:00,67.27,67.31,67.15,67.29,58582.0,56.7707,56.8045,56.6695,56.7876,58582.0
2019-05-22 15:05:00,67.31,67.34,67.16,67.18,43703.0,56.8045,56.8298,56.6779,56.6948,43703.0
2019-05-22 15:10:00,67.19,67.34,67.19,67.24,33596.0,56.7032,56.8298,56.7032,56.7454,33596.0
2019-05-22 15:15:00,67.23,67.31,67.23,67.25,108001.0,56.737,56.8045,56.737,56.7539,108001.0
2019-05-22 15:20:00,67.26,67.31,67.19,67.31,42310.0,56.7623,56.8045,56.7032,56.8045,42310.0
2019-05-22 15:25:00,67.3,67.53,67.3,67.45,115590.0,56.7961,56.9902,56.7961,56.9226,115590.0
2019-05-22 15:30:00,67.45,67.45,67.22,67.27,58475.0,56.9226,56.9226,56.7285,56.7707,58475.0
2019-05-22 15:35:00,67.27,67.3,67.18,67.19,71833.0,56.7707,56.7961,56.6948,56.7032,71833.0
2019-05-22 15:40:00,67.2,67.23,67.14,67.15,107073.0,56.7117,56.737,56.661,56.6695,107073.0
2019-05-22 15:45:00,67.14,67.3,67.14,67.19,185683.0,56.661,56.7961,56.661,56.7032,185683.0
2019-05-22 15:50:00,67.2,67.27,67.17,67.2,205969.0,56.7117,56.7707,56.6863,56.7117,205969.0
2019-05-22 15:55:00,67.19,67.19,66.97,67.14,334416.0,56.7032,56.7032,56.5176,56.661,334416.0
2019-05-23 09:30:00,61.05,61.49,60.26,60.76,671590.0,51.5215,51.8929,50.8548,51.2768,671590.0
2019-05-23 09:35:00,60.76,60.88,60.06,60.2,540909.0,51.2768,51.3781,50.6861,50.8042,540909.0
2019-05-23 09:40:00,60.2,60.26,59.3,59.85,437760.0,50.8042,50.8548,50.0447,50.5088,437760.0
2019-05-23 09:45:00,59.84,60.07,59.13,59.3,334442.0,50.5004,50.6945,49.9012,50.0447,334442.0
2019-05-23 09:50:00,59.34,59.38,58.8,58.97,442765.0,50.0784,50.1122,49.6227,49.7662,442765.0
2019-05-23 09:55:00,59.0,59.52,58.88,58.98,596658.0,49.7915,50.2303,49.6902,49.7746,596658.0
2019-05-23 10:00:00,58.99,59.51,58.9,59.05,411434.0,49.7831,50.2219,49.7071,49.8337,411434.0
2019-05-23 10:05:00,59.05,59.11,58.51,58.62,301842.0,49.8337,49.8843,49.378,49.4708,301842.0
2019-05-23 10:10:00,58.61,58.71,58.27,58.49,207427.0,49.4624,49.5468,49.1754,49.3611,207427.0
2019-05-23 10:15:00,58.48,58.98,58.48,58.67,165576.0,49.3527,49.7746,49.3527,49.513,165576.0
2019-05-23 10:20:00,58.68,58.68,58.25,58.35,163702.0,49.5214,49.5214,49.1585,49.2429,163702.0
2019-05-23 10:25:00,58.39,58.5,58.16,58.2,141883.0,49.2767,49.3695,49.0826,49.1164,141883.0
2019-05-23 10:30:00,58.21,58.6,58.15,58.56,146802.0,49.1248,49.4539,49.0742,49.4202,146802.0
2019-05-23 10:35:00,58.54,58.94,58.41,58.92,232413.0,49.4033,49.7409,49.2936,49.724,232413.0
2019-05-23 10:40:00,58.97,59.24,58.73,58.73,260316.0,49.7662,49.994,49.5636,49.5636,260316.0
2019-05-23 10:45:00,58.75,58.78,58.48,58.7,202822.0,49.5805,49.6058,49.3527,49.5383,202822.0
2019-05-23 10:50:00,58.7,58.82,58.3,58.43,164954.0,49.5383,49.6396,49.2007,49.3105,164954.0
2019-05-23 10:55:00,58.43,58.53,58.11,58.48,169860.0,49.3105,49.3948,49.0404,49.3527,169860.0
2019-05-23 11:00:00,58.49,58.62,58.4,58.53,150607.0,49.3611,49.4708,49.2851,49.3948,150607.0
2019-05-23 11:05:00,58.54,58.57,58.45,58.51,107585.0,49.4033,49.4286,49.3273,49.378,107585.0
2019-05-23 11:10:00,58.51,58.7,58.37,58.46,121448.0,49.378,49.5383,49.2598,49.3358,121448.0
2019-05-23 11:15:00,58.45,59.14,58.45,59.05,122043.0,49.3273,49.9096,49.3273,49.8337,122043.0
2019-05-23 11:20:00,59.05,59.34,59.04,59.21,109339.0,49.8337,50.0784,49.8252,49.9687,109339.0
2019-05-23 11:25:00,59.23,59.47,59.04,59.04,95821.0,49.9856,50.1881,49.8252,49.8252,95821.0
2019-05-23 11:30:00,59.05,59.13,58.82,59.0,114610.0,49.8337,49.9012,49.6396,49.7915,114610.0
2019-05-23 11:35:00,59.0,59.09,58.79,59.02,59171.0,49.7915,49.8674,49.6143,49.8084,59171.0
2019-05-23 11:40:00,59.02,59.45,59.0,59.36,95656.0,49.8084,50.1713,49.7915,50.0953,95656.0
2019-05-23 11:45:00,59.37,59.6,59.36,59.46,111093.0,50.1037,50.2978,50.0953,50.1797,111093.0
2019-05-23 11:50:00,59.43,59.59,59.43,59.5,126973.0,50.1544,50.2894,50.1544,50.2135,126973.0
2019-05-23 11:55:00,59.49,59.78,59.41,59.78,90992.0,50.205,50.4498,50.1375,50.4498,90992.0
2019-05-23 12:00:00,59.77,60.09,59.77,60.02,144579.0,50.4413,50.7114,50.4413,50.6523,144579.0
2019-05-23 12:05:00,60.02,60.14,59.88,60.09,128929.0,50.6523,50.7536,50.5341,50.7114,128929.0
2019-05-23 12:10:00,60.12,60.21,60.02,60.09,69161.0,50.7367,50.8126,50.6523,50.7114,69161.0
2019-05-23 12:15:00,60.09,60.19,59.98,60.14,103066.0,50.7114,50.7958,50.6185,50.7536,103066.0
2019-05-23 12:20:00,60.14,60.45,60.1,60.29,84874.0,50.7536,51.0152,50.7198,50.8802,84874.0
2019-05-23 12:25:00,60.28,60.49,60.28,60.46,93315.0,50.8717,51.0489,50.8717,51.0236,93315.0
2019-05-23 12:30:00,60.46,60.46,59.9,59.95,178069.0,51.0236,51.0236,50.551,50.5932,178069.0
2019-05-23 12:35:00,59.95,59.95,59.77,59.88,111337.0,50.5932,50.5932,50.4413,50.5341,111337.0
2019-05-23 12:40:00,59.86,60.0,59.76,59.84,69737.0,50.5173,50.6354,50.4329,50.5004,69737.0
2019-05-23 12:45:00,59.85,59.85,59.47,59.5,83914.0,50.5088,50.5088,50.1881,50.2135,83914.0
2019-05-23 12:50:00,59.49,59.66,59.44,59.66,46409.0,50.205,50.3485,50.1628,50.3485,46409.0
2019-05-23 12:55:00,59.66,59.74,59.58,59.74,58123.0,50.3485,50.416,50.281,50.416,58123.0
2019-05-23 13:00:00,59.74,60.02,59.7,59.95,81881.0,50.416,50.6523,50.3822,50.5932,81881.0
2019-05-23 13:05:00,59.95,60.16,59.86,59.86,65355.0,50.5932,50.7704,50.5173,50.5173,65355.0
2019-05-23 13:10:00,59.87,60.09,59.76,60.09,91162.0,50.5257,50.7114,50.4329,50.7114,91162.0
2019-05-23 13:15:00,60.1,60.17,59.97,60.04,48899.0,50.7198,50.7789,50.6101,50.6692,48899.0
2019-05-23 13:20:00,60.04,60.06,59.98,60.04,68868.0,50.6692,50.6861,50.6185,50.6692,68868.0
2019-05-23 13:25:00,60.04,60.19,60.03,60.16,57959.0,50.6692,50.7958,50.6607,50.7704,57959.0
2019-05-23 13:30:00,60.15,60.34,60.15,60.26,43403.0,50.762,50.9223,50.762,50.8548,43403.0
2019-05-23 13:35:00,60.25,60.27,60.04,60.18,51946.0,50.8464,50.8633,50.6692,50.7873,51946.0
2019-05-23 13:40:00,60.2,60.2,59.97,60.06,45211.0,50.8042,50.8042,50.6101,50.6861,45211.0
2019-05-23 13:45:00,60.06,60.07,59.92,60.02,42021.0,50.6861,50.6945,50.5679,50.6523,42021.0
2019-05-23 13:50:00,60.01,60.12,59.95,60.08,28486.0,50.6439,50.7367,50.5932,50.7029,28486.0
2019-05-23 13:55:00,60.08,60.21,60.06,60.17,31032.0,50.7029,50.8126,50.6861,50.7789,31032.0
2019-05-23 14:00:00,60.18,60.2,60.13,60.17,47235.0,50.7873,50.8042,50.7451,50.7789,47235.0
2019-05-23 14:05:00,60.16,60.16,59.97,60.02,53290.0,50.7704,50.7704,50.6101,50.6523,53290.0
2019-05-23 14:10:00,60.02,60.15,60.01,60.15,37207.0,50.6523,50.762,50.6439,50.762,37207.0
2019-05-23 14:15:00,60.16,60.4,60.13,60.36,58343.0,50.7704,50.973,50.7451,50.9392,58343.0
2019-05-23 14:20:00,60.37,60.56,60.34,60.48,78467.0,50.9477,51.108,50.9223,51.0405,78467.0
2019-05-23 14:25:00,60.48,60.53,60.41,60.52,62257.0,51.0405,51.0827,50.9814,51.0743,62257.0
2019-05-23 14:30:00,60.52,60.69,60.49,60.63,73179.0,51.0743,51.2177,51.0489,51.1671,73179.0
2019-05-23 14:35:00,60.62,60.63,60.25,60.28,75786.0,51.1586,51.1671,50.8464,50.8717,75786.0
2019-05-23 14:40:00,60.28,60.33,60.19,60.31,41689.0,50.8717,50.9139,50.7958,50.897,41689.0
2019-05-23 14:45:00,60.32,60.55,60.25,60.48,46596.0,50.9055,51.0996,50.8464,51.0405,46596.0
2019-05-23 14:50:00,60.48,60.51,60.4,60.48,49447.0,51.0405,51.0658,50.973,51.0405,49447.0
2019-05-23 14:55:00,60.48,60.57,60.46,60.57,51894.0,51.0405,51.1165,51.0236,51.1165,51894.0
2019-05-23 15:00:00,60.57,60.78,60.56,60.73,79771.0,51.1165,51.2937,51.108,51.2515,79771.0
2019-05-23 15:05:00,60.73,60.96,60.7,60.96,68813.0,51.2515,51.4456,51.2262,51.4456,68813.0
2019-05-23 15:10:00,60.96,61.37,60.95,61.35,115795.0,51.4456,51.7916,51.4371,51.7747,115795.0
2019-05-23 15:15:00,61.33,61.34,61.0,61.04,143890.0,51.7578,51.7663,51.4793,51.5131,143890.0
2019-05-23 15:20:00,61.04,61.16,60.9,60.98,108881.0,51.5131,51.6144,51.3949,51.4625,108881.0
2019-05-23 15:25:00,60.97,61.08,60.88,61.07,105977.0,51.454,51.5469,51.3781,51.5384,105977.0
2019-05-23 15:30:00,61.07,61.31,61.05,61.23,159352.0,51.5384,51.741,51.5215,51.6734,159352.0
2019-05-23 15:35:00,61.24,61.26,61.13,61.15,144393.0,51.6819,51.6988,51.589,51.6059,144393.0
2019-05-23 15:40:00,61.15,61.16,60.97,60.98,176951.0,51.6059,51.6144,51.454,51.4625,176951.0
2019-05-23 15:45:00,60.98,61.1,60.97,61.08,196734.0,51.4625,51.5637,51.454,51.5469,196734.0
2019-05-23 15:50:00,61.07,61.45,61.03,61.44,270951.0,51.5384,51.8591,51.5047,51.8507,270951.0
2019-05-23 15:55:00,61.44,61.69,61.31,61.66,668627.0,51.8507,52.0616,51.741,52.0363,668627.0
2019-05-24 09:30:00,61.92,62.55,61.85,62.1,117921.0,52.2557,52.7874,52.1967,52.4077,117921.0
2019-05-24 09:35:00,62.1,62.1,61.66,61.71,75852.0,52.4077,52.4077,52.0363,52.0785,75852.0
2019-05-24 09:40:00,61.74,61.93,61.64,61.8,41149.0,52.1038,52.2642,52.0194,52.1545,41149.0
2019-05-24 09:45:00,61.8,61.9,61.69,61.72,47694.0,52.1545,52.2389,52.0616,52.087,47694.0
2019-05-24 09:50:00,61.73,61.88,61.57,61.88,64891.0,52.0954,52.222,51.9604,52.222,64891.0
2019-05-24 09:55:00,61.87,62.16,61.81,62.03,66777.0,52.2136,52.4583,52.1629,52.3486,66777.0
2019-05-24 10:00:00,62.03,62.25,61.94,62.21,38343.0,52.3486,52.5342,52.2726,52.5005,38343.0
2019-05-24 10:05:00,62.19,62.31,62.1,62.26,23752.0,52.4836,52.5849,52.4077,52.5427,23752.0
2019-05-24 10:10:00,62.27,62.35,62.19,62.21,33318.0,52.5511,52.6186,52.4836,52.5005,33318.0
2019-05-24 10:15:00,62.19,62.28,62.01,62.27,76102.0,52.4836,52.5596,52.3317,52.5511,76102.0
2019-05-24 10:20:00,62.29,62.44,62.2,62.35,19754.0,52.568,52.6946,52.492,52.6186,19754.0
2019-05-24 10:25:00,62.35,62.38,62.17,62.18,15593.0,52.6186,52.644,52.4667,52.4752,15593.0
2019-05-24 10:30:00,62.17,62.26,62.1,62.11,38096.0,52.4667,52.5427,52.4077,52.4161,38096.0
2019-05-24 10:35:00,62.11,62.11,61.97,62.07,19268.0,52.4161,52.4161,52.2979,52.3823,19268.0
2019-05-24 10:40:00,62.08,62.09,61.9,61.98,22638.0,52.3908,52.3992,52.2389,52.3064,22638.0
2019-05-24 10:45:00,61.96,62.0,61.91,61.93,8361.0,52.2895,52.3233,52.2473,52.2642,8361.0
2019-05-24 10:50:00,61.94,61.97,61.78,61.85,23705.0,52.2726,52.2979,52.1376,52.1967,23705.0
2019-05-24 10:55:00,61.84,62.09,61.83,62.04,34131.0,52.1882,52.3992,52.1798,52.357,34131.0
2019-05-24 11:00:00,62.06,62.2,62.03,62.2,15619.0,52.3739,52.492,52.3486,52.492,15619.0
2019-05-24 11:05:00,62.2,62.26,62.07,62.07,22498.0,52.492,52.5427,52.3823,52.3823,22498.0
2019-05-24 11:10:00,62.09,62.18,62.03,62.17,18448.0,52.3992,52.4752,52.3486,52.4667,18448.0
2019-05-24 11:15:00,62.17,62.17,61.88,61.88,18625.0,52.4667,52.4667,52.222,52.222,18625.0
2019-05-24 11:20:00,61.86,62.15,61.86,62.12,9897.0,52.2051,52.4499,52.2051,52.4245,9897.0
2019-05-24 11:25:00,62.12,62.16,62.05,62.14,10988.0,52.4245,52.4583,52.3655,52.4414,10988.0
2019-05-24 11:30:00,62.14,62.3,62.13,62.3,23080.0,52.4414,52.5764,52.433,52.5764,23080.0
2019-05-24 11:35:00,62.3,62.45,62.3,62.45,12486.0,52.5764,52.703,52.5764,52.703,12486.0
2019-05-24 11:40:00,62.44,62.51,62.35,62.5,13014.0,52.6946,52.7537,52.6186,52.7452,13014.0
2019-05-24 11:45:00,62.51,62.58,62.5,62.54,14801.0,52.7537,52.8127,52.7452,52.779,14801.0
2019-05-24 11:50:00,62.55,62.7,62.54,62.54,22081.0,52.7874,52.914,52.779,52.779,22081.0
2019-05-24 11:55:00,62.53,62.6,62.42,62.5,15564.0,52.7705,52.8296,52.6777,52.7452,15564.0
2019-05-24 12:00:00,62.5,62.51,62.42,62.49,14612.0,52.7452,52.7537,52.6777,52.7368,14612.0
2019-05-24 12:05:00,62.49,62.66,62.49,62.61,14643.0,52.7368,52.8803,52.7368,52.8381,14643.0
2019-05-24 12:10:00,62.61,62.66,62.56,62.61,18051.0,52.8381,52.8803,52.7959,52.8381,18051.0
2019-05-24 12:15:00,62.61,62.62,62.52,62.54,8535.0,52.8381,52.8465,52.7621,52.779,8535.0
2019-05-24 12:20:00,62.55,62.69,62.55,62.65,14808.0,52.7874,52.9056,52.7874,52.8718,14808.0
2019-05-24 12:25:00,62.68,62.78,62.67,62.74,16026.0,52.8971,52.9815,52.8887,52.9478,16026.0
2019-05-24 12:30:00,62.74,62.78,62.69,62.7,14078.0,52.9478,52.9815,52.9056,52.914,14078.0
2019-05-24 12:35:00,62.7,62.73,62.65,62.71,13522.0,52.914,52.9393,52.8718,52.9224,13522.0
2019-05-24 12:40:00,62.7,62.71,62.48,62.55,20777.0,52.914,52.9224,52.7283,52.7874,20777.0
2019-05-24 12:45:00,62.55,62.64,62.54,62.55,10138.0,52.7874,52.8634,52.779,52.7874,10138.0
2019-05-24 12:50:00,62.55,62.59,62.47,62.49,9301.0,52.7874,52.8212,52.7199,52.7368,9301.0
2019-05-24 12:55:00,62.49,62.52,62.46,62.51,14488.0,52.7368,52.7621,52.7115,52.7537,14488.0
2019-05-24 13:00:00,62.5,62.52,62.41,62.43,20097.0,52.7452,52.7621,52.6693,52.6861,20097.0
2019-05-24 13:05:00,62.42,62.44,62.3,62.38,16403.0,52.6777,52.6946,52.5764,52.644,16403.0
2019-05-24 13:10:00,62.39,62.4,62.26,62.33,10051.0,52.6524,52.6608,52.5427,52.6018,10051.0
2019-05-24 13:15:00,62.32,62.33,62.24,62.29,7567.0,52.5933,52.6018,52.5258,52.568,7567.0
2019-05-24 13:20:00,62.3,62.37,62.25,62.34,13908.0,52.5764,52.6355,52.5342,52.6102,13908.0
2019-05-24 13:25:00,62.34,62.36,62.23,62.25,10874.0,52.6102,52.6271,52.5174,52.5342,10874.0
2019-05-24 13:30:00,62.24,62.26,62.12,62.14,22698.0,52.5258,52.5427,52.4245,52.4414,22698.0
2019-05-24 13:35:00,62.14,62.26,62.12,62.26,12564.0,52.4414,52.5427,52.4245,52.5427,12564.0
2019-05-24 13:40:00,62.27,62.3,62.21,62.21,10368.0,52.5511,52.5764,52.5005,52.5005,10368.0
2019-05-24 13:45:00,62.2,62.26,62.18,62.25,5898.0,52.492,52.5427,52.4752,52.5342,5898.0
2019-05-24 13:50:00,62.24,62.4,62.24,62.37,15132.0,52.5258,52.6608,52.5258,52.6355,15132.0
2019-05-24 13:55:00,62.37,62.38,62.19,62.23,16719.0,52.6355,52.644,52.4836,52.5174,16719.0
2019-05-24 14:00:00,62.22,62.23,62.05,62.07,14581.0,52.5089,52.5174,52.3655,52.3823,14581.0
2019-05-24 14:05:00,62.07,62.1,62.0,62.07,10028.0,52.3823,52.4077,52.3233,52.3823,10028.0
2019-05-24 14:10:00,62.08,62.08,62.0,62.0,11479.0,52.3908,52.3908,52.3233,52.3233,11479.0
2019-05-24 14:15:00,62.0,62.19,61.99,62.19,15736.0,52.3233,52.4836,52.3148,52.4836,15736.0
2019-05-24 14:20:00,62.18,62.3,62.16,62.25,25133.0,52.4752,52.5764,52.4583,52.5342,25133.0
2019-05-24 14:25:00,62.25,62.33,62.25,62.26,13942.0,52.5342,52.6018,52.5342,52.5427,13942.0
2019-05-24 14:30:00,62.26,62.37,62.26,62.32,25160.0,52.5427,52.6355,52.5427,52.5933,25160.0
2019-05-24 14:35:00,62.32,62.38,62.32,62.35,13738.0,52.5933,52.644,52.5933,52.6186,13738.0
2019-05-24 14:40:00,62.35,62.36,62.28,62.3,11416.0,52.6186,52.6271,52.5596,52.5764,11416.0
2019-05-24 14:45:00,62.3,62.38,62.29,62.3,18353.0,52.5764,52.644,52.568,52.5764,18353.0
2019-05-24 14:50:00,62.3,62.45,62.29,62.45,19923.0,52.5764,52.703,52.568,52.703,19923.0
2019-05-24 14:55:00,62.45,62.52,62.45,62.52,24421.0,52.703,52.7621,52.703,52.7621,24421.0
2019-05-24 15:00:00,62.51,62.57,62.48,62.57,21640.0,52.7537,52.8043,52.7283,52.8043,21640.0
2019-05-24 15:05:00,62.57,62.59,62.53,62.58,25964.0,52.8043,52.8212,52.7705,52.8127,25964.0
2019-05-24 15:10:00,62.58,62.59,62.5,62.54,19781.0,52.8127,52.8212,52.7452,52.779,19781.0
2019-05-24 15:15:00,62.54,62.57,62.43,62.44,19850.0,52.779,52.8043,52.6861,52.6946,19850.0
2019-05-24 15:20:00,62.45,62.52,62.43,62.48,22135.0,52.703,52.7621,52.6861,52.7283,22135.0
2019-05-24 15:25:00,62.48,62.55,62.47,62.55,20996.0,52.7283,52.7874,52.7199,52.7874,20996.0
2019-05-24 15:30:00,62.55,62.55,62.41,62.44,32394.0,52.7874,52.7874,52.6693,52.6946,32394.0
2019-05-24 15:35:00,62.45,62.45,62.28,62.29,40901.0,52.703,52.703,52.5596,52.568,40901.0
2019-05-24 15:40:00,62.28,62.33,62.24,62.29,47538.0,52.5596,52.6018,52.5258,52.568,47538.0
2019-05-24 15:45:00,62.29,62.29,62.07,62.08,53482.0,52.568,52.568,52.3823,52.3908,53482.0
2019-05-24 15:50:00,62.08,62.16,62.07,62.13,76534.0,52.3908,52.4583,52.3823,52.433,76534.0
2019-05-24 15:55:00,62.13,62.18,61.97,61.99,128873.0,52.433,52.4752,52.2979,52.3148,128873.0
2019-05-28 09:30:00,62.36,62.37,61.92,62.36,47857.0,52.6271,52.6355,52.2557,52.6271,47857.0
2019-05-28 09:35:00,62.34,62.47,62.21,62.21,16187.0,52.6102,52.7199,52.5005,52.5005,16187.0
2019-05-28 09:40:00,62.32,62.37,61.99,62.05,40078.0,52.5933,52.6355,52.3148,52.3655,40078.0
2019-05-28 09:45:00,62.05,62.08,61.93,61.98,24983.0,52.3655,52.3908,52.2642,52.3064,24983.0
2019-05-28 09:50:00,62.0,62.2,61.95,62.17,13371.0,52.3233,52.492,52.2811,52.4667,13371.0
2019-05-28 09:55:00,62.17,62.25,61.82,61.97,54882.0,52.4667,52.5342,52.1714,52.2979,54882.0
2019-05-28 10:00:00,62.01,62.09,61.86,62.03,23522.0,52.3317,52.3992,52.2051,52.3486,23522.0
2019-05-28 10:05:00,62.02,62.12,61.87,61.88,19497.0,52.3401,52.4245,52.2136,52.222,19497.0
2019-05-28 10:10:00,61.88,61.94,61.79,61.88,13243.0,52.222,52.2726,52.146,52.222,13243.0
2019-05-28 10:15:00,61.88,61.92,61.72,61.73,12233.0,52.222,52.2557,52.087,52.0954,12233.0
2019-05-28 10:20:00,61.72,61.85,61.72,61.83,8438.0,52.087,52.1967,52.087,52.1798,8438.0
2019-05-28 10:25:00,61.87,61.93,61.85,61.87,8612.0,52.2136,52.2642,52.1967,52.2136,8612.0
2019-05-28 10:30:00,61.84,61.89,61.7,61.77,9150.0,52.1882,52.2304,52.0701,52.1292,9150.0
2019-05-28 10:35:00,61.76,61.84,61.63,61.68,11081.0,52.1207,52.1882,52.011,52.0532,11081.0
2019-05-28 10:40:00,61.68,61.76,61.63,61.63,9368.0,52.0532,52.1207,52.011,52.011,9368.0
2019-05-28 10:45:00,61.63,61.68,61.52,61.62,13290.0,52.011,52.0532,51.9182,52.0026,13290.0
2019-05-28 10:50:00,61.62,61.69,61.57,61.63,10646.0,52.0026,52.0616,51.9604,52.011,10646.0
2019-05-28 10:55:00,61.62,61.7,61.58,61.67,13562.0,52.0026,52.0701,51.9688,52.0448,13562.0
2019-05-28 11:00:00,61.66,61.84,61.66,61.78,14908.0,52.0363,52.1882,52.0363,52.1376,14908.0
2019-05-28 11:05:00,61.78,61.82,61.75,61.75,11514.0,52.1376,52.1714,52.1123,52.1123,11514.0
2019-05-28 11:10:00,61.76,61.83,61.74,61.78,13741.0,52.1207,52.1798,52.1038,52.1376,13741.0
2019-05-28 11:15:00,61.78,61.8,61.71,61.73,12550.0,52.1376,52.1545,52.0785,52.0954,12550.0
2019-05-28 11:20:00,61.73,61.74,61.51,61.53,18921.0,52.0954,52.1038,51.9097,51.9266,18921.0
2019-05-28 11:25:00,61.54,61.58,61.53,61.55,12071.0,51.9351,51.9688,51.9266,51.9435,12071.0
2019-05-28 11:30:00,61.55,61.56,61.44,61.48,14200.0,51.9435,51.9519,51.8507,51.8844,14200.0
2019-05-28 11:35:00,61.5,61.59,61.47,61.59,13351.0,51.9013,51.9773,51.876,51.9773,13351.0
2019-05-28 11:40:00,61.59,61.73,61.58,61.73,16931.0,51.9773,52.0954,51.9688,52.0954,16931.0
2019-05-28 11:45:00,61.72,61.82,61.69,61.76,9071.0,52.087,52.1714,52.0616,52.1207,9071.0
2019-05-28 11:50:00,61.74,61.74,61.6,61.68,6160.0,52.1038,52.1038,51.9857,52.0532,6160.0
2019-05-28 11:55:00,61.66,61.82,61.66,61.8,9396.0,52.0363,52.1714,52.0363,52.1545,9396.0
2019-05-28 12:00:00,61.8,61.93,61.79,61.86,5278.0,52.1545,52.2642,52.146,52.2051,5278.0
2019-05-28 12:05:00,61.86,61.91,61.84,61.9,6642.0,52.2051,52.2473,52.1882,52.2389,6642.0
2019-05-28 12:10:00,61.91,61.93,61.85,61.89,7761.0,52.2473,52.2642,52.1967,52.2304,7761.0
2019-05-28 12:15:00,61.91,61.92,61.88,61.92,7698.0,52.2473,52.2557,52.222,52.2557,7698.0
2019-05-28 12:20:00,61.91,61.97,61.89,61.95,22958.0,52.2473,52.2979,52.2304,52.2811,22958.0
2019-05-28 12:25:00,61.97,62.0,61.93,61.96,10398.0,52.2979,52.3233,52.2642,52.2895,10398.0
2019-05-28 12:30:00,61.95,62.0,61.9,61.91,11798.0,52.2811,52.3233,52.2389,52.2473,11798.0
2019-05-28 12:35:00,61.9,61.92,61.79,61.84,16762.0,52.2389,52.2557,52.146,52.1882,16762.0
2019-05-28 12:40:00,61.86,61.87,61.8,61.8,12866.0,52.2051,52.2136,52.1545,52.1545,12866.0
2019-05-28 12:45:00,61.81,61.83,61.74,61.82,9746.0,52.1629,52.1798,52.1038,52.1714,9746.0
2019-05-28 12:50:00,61.8,61.83,61.75,61.77,9196.0,52.1545,52.1798,52.1123,52.1292,9196.0
2019-05-28 12:55:00,61.77,61.82,61.68,61.7,13157.0,52.1292,52.1714,52.0532,52.0701,13157.0
2019-05-28 13:00:00,61.7,61.77,61.67,61.68,14216.0,52.0701,52.1292,52.0448,52.0532,14216.0
2019-05-28 13:05:00,61.67,61.7,61.66,61.7,9432.0,52.0448,52.0701,52.0363,52.0701,9432.0
2019-05-28 13:10:00,61.69,61.73,61.67,61.73,15811.0,52.0616,52.0954,52.0448,52.0954,15811.0
2019-05-28 13:15:00,61.72,61.74,61.66,61.69,11257.0,52.087,52.1038,52.0363,52.0616,11257.0
2019-05-28 13:20:00,61.69,61.72,61.69,61.69,7706.0,52.0616,52.087,52.0616,52.0616,7706.0
2019-05-28 13:25:00,61.67,61.67,61.6,61.6,9656.0,52.0448,52.0448,51.9857,51.9857,9656.0
2019-05-28 13:30:00,61.6,61.65,61.52,61.53,13585.0,51.9857,52.0279,51.9182,51.9266,13585.0
2019-05-28 13:35:00,61.52,61.57,61.46,61.49,17568.0,51.9182,51.9604,51.8675,51.8929,17568.0
2019-05-28 13:40:00,61.49,61.5,61.35,61.35,19503.0,51.8929,51.9013,51.7747,51.7747,19503.0
2019-05-28 13:45:00,61.37,61.39,61.33,61.36,11091.0,51.7916,51.8085,51.7578,51.7832,11091.0
2019-05-28 13:50:00,61.36,61.36,61.25,61.27,15797.0,51.7832,51.7832,51.6903,51.7072,15797.0
2019-05-28 13:55:00,61.27,61.32,61.24,61.25,17071.0,51.7072,51.7494,51.6819,51.6903,17071.0
2019-05-28 14:00:00,61.25,61.26,61.12,61.14,29275.0,51.6903,51.6988,51.5806,51.5975,29275.0
2019-05-28 14:05:00,61.14,61.19,61.13,61.18,15780.0,51.5975,51.6397,51.589,51.6312,15780.0
2019-05-28 14:10:00,61.18,61.33,61.17,61.29,23866.0,51.6312,51.7578,51.6228,51.7241,23866.0
2019-05-28 14:15:00,61.31,61.37,61.3,61.35,16452.0,51.741,51.7916,51.7325,51.7747,16452.0
2019-05-28 14:20:00,61.34,61.34,61.23,61.25,15164.0,51.7663,51.7663,51.6734,51.6903,15164.0
2019-05-28 14:25:00,61.25,61.27,61.16,61.2,15886.0,51.6903,51.7072,51.6144,51.6481,15886.0
2019-05-28 14:30:00,61.19,61.25,61.16,61.23,14350.0,51.6397,51.6903,51.6144,51.6734,14350.0
2019-05-28 14:35:00,61.23,61.26,61.19,61.19,17700.0,51.6734,51.6988,51.6397,51.6397,17700.0
2019-05-28 14:40:00,61.19,61.21,61.13,61.2,11025.0,51.6397,51.6566,51.589,51.6481,11025.0
2019-05-28 14:45:00,61.2,61.21,61.14,61.19,13999.0,51.6481,51.6566,51.5975,51.6397,13999.0
2019-05-28 14:50:00,61.19,61.19,61.0,61.03,25049.0,51.6397,51.6397,51.4793,51.5047,25049.0
2019-05-28 14:55:00,61.05,61.1,61.02,61.09,13649.0,51.5215,51.5637,51.4962,51.5553,13649.0
2019-05-28 15:00:00,61.08,61.1,61.03,61.07,12763.0,51.5469,51.5637,51.5047,51.5384,12763.0
2019-05-28 15:05:00,61.07,61.19,61.07,61.11,12667.0,51.5384,51.6397,51.5384,51.5722,12667.0
2019-05-28 15:10:00,61.1,61.15,61.07,61.15,15688.0,51.5637,51.6059,51.5384,51.6059,15688.0
2019-05-28 15:15:00,61.14,61.17,61.11,61.15,9733.0,51.5975,51.6228,51.5722,51.6059,9733.0
2019-05-28 15:20:00,61.14,61.15,61.06,61.12,23713.0,51.5975,51.6059,51.53,51.5806,23713.0
2019-05-28 15:25:00,61.12,61.12,60.91,60.96,34274.0,51.5806,51.5806,51.4034,51.4456,34274.0
2019-05-28 15:30:00,60.96,61.04,60.93,60.95,29589.0,51.4456,51.5131,51.4203,51.4371,29589.0
2019-05-28 15:35:00,60.95,60.98,60.87,60.9,48677.0,51.4371,51.4625,51.3696,51.3949,48677.0
2019-05-28 15:40:00,60.89,60.9,60.69,60.72,62073.0,51.3865,51.3949,51.2177,51.243,62073.0
2019-05-28 15:45:00,60.73,60.95,60.71,60.9,33917.0,51.2515,51.4371,51.2346,51.3949,33917.0
2019-05-28 15:50:00,60.91,60.99,60.89,60.98,57276.0,51.4034,51.4709,51.3865,51.4625,57276.0
2019-05-28 15:55:00,60.97,60.97,60.7,60.7,218841.0,51.454,51.454,51.2262,51.2262,218841.0
2019-05-29 09:30:00,60.27,60.62,60.06,60.21,27069.0,50.8633,51.1586,50.6861,50.8126,27069.0
2019-05-29 09:35:00,60.23,60.23,59.7,59.77,76017.0,50.8295,50.8295,50.3822,50.4413,76017.0
2019-05-29 09:40:00,59.75,60.15,59.74,60.06,95911.0,50.4244,50.762,50.416,50.6861,95911.0
2019-05-29 09:45:00,60.05,60.14,59.97,60.0,25102.0,50.6776,50.7536,50.6101,50.6354,25102.0
2019-05-29 09:50:00,60.0,60.27,59.92,60.21,25950.0,50.6354,50.8633,50.5679,50.8126,25950.0
2019-05-29 09:55:00,60.22,60.43,60.22,60.4,28930.0,50.8211,50.9983,50.8211,50.973,28930.0
2019-05-29 10:00:00,60.4,60.52,60.37,60.46,28230.0,50.973,51.0743,50.9477,51.0236,28230.0
2019-05-29 10:05:00,60.46,60.51,60.38,60.51,26842.0,51.0236,51.0658,50.9561,51.0658,26842.0
2019-05-29 10:10:00,60.51,60.7,60.43,60.68,39950.0,51.0658,51.2262,50.9983,51.2093,39950.0
2019-05-29 10:15:00,60.7,60.85,60.62,60.8,26582.0,51.2262,51.3528,51.1586,51.3106,26582.0
2019-05-29 10:20:00,60.81,60.84,60.57,60.57,17987.0,51.319,51.3443,51.1165,51.1165,17987.0
2019-05-29 10:25:00,60.56,60.65,60.49,60.55,22820.0,51.108,51.184,51.0489,51.0996,22820.0
2019-05-29 10:30:00,60.56,60.68,60.55,60.61,16476.0,51.108,51.2093,51.0996,51.1502,16476.0
2019-05-29 10:35:00,60.6,60.82,60.59,60.76,26090.0,51.1418,51.3274,51.1333,51.2768,26090.0
2019-05-29 10:40:00,60.77,60.77,60.64,60.64,22762.0,51.2852,51.2852,51.1755,51.1755,22762.0
2019-05-29 10:45:00,60.63,60.63,60.46,60.5,15137.0,51.1671,51.1671,51.0236,51.0574,15137.0
2019-05-29 10:50:00,60.49,60.51,60.27,60.3,16017.0,51.0489,51.0658,50.8633,50.8886,16017.0
2019-05-29 10:55:00,60.29,60.33,60.18,60.23,15704.0,50.8802,50.9139,50.7873,50.8295,15704.0
2019-05-29 11:00:00,60.21,60.29,60.12,60.24,34751.0,50.8126,50.8802,50.7367,50.838,34751.0
2019-05-29 11:05:00,60.21,60.47,60.17,60.38,24488.0,50.8126,51.0321,50.7789,50.9561,24488.0
2019-05-29 11:10:00,60.38,60.38,60.19,60.2,15179.0,50.9561,50.9561,50.7958,50.8042,15179.0
2019-05-29 11:15:00,60.22,60.26,60.13,60.13,28848.0,50.8211,50.8548,50.7451,50.7451,28848.0
2019-05-29 11:20:00,60.12,60.19,60.05,60.09,24136.0,50.7367,50.7958,50.6776,50.7114,24136.0
2019-05-29 11:25:00,60.08,60.13,60.06,60.1,11430.0,50.7029,50.7451,50.6861,50.7198,11430.0
2019-05-29 11:30:00,60.14,60.24,60.1,60.21,15101.0,50.7536,50.838,50.7198,50.8126,15101.0
2019-05-29 11:35:00,60.22,60.24,60.02,60.04,24052.0,50.8211,50.838,50.6523,50.6692,24052.0
2019-05-29 11:40:00,60.0,60.15,59.95,60.12,52636.0,50.6354,50.762,50.5932,50.7367,52636.0
2019-05-29 11:45:00,60.14,60.26,60.14,60.2,14744.0,50.7536,50.8548,50.7536,50.8042,14744.0
2019-05-29 11:50:00,60.21,60.21,60.02,60.04,21413.0,50.8126,50.8126,50.6523,50.6692,21413.0
2019-05-29 11:55:00,60.05,60.12,59.98,60.08,14258.0,50.6776,50.7367,50.6185,50.7029,14258.0
2019-05-29 12:00:00,60.06,60.13,60.05,60.13,9695.0,50.6861,50.7451,50.6776,50.7451,9695.0
2019-05-29 12:05:00,60.13,60.26,60.09,60.24,12348.0,50.7451,50.8548,50.7114,50.838,12348.0
2019-05-29 12:10:00,60.24,60.3,60.2,60.28,7405.0,50.838,50.8886,50.8042,50.8717,7405.0
2019-05-29 12:15:00,60.28,60.33,60.22,60.33,8648.0,50.8717,50.9139,50.8211,50.9139,8648.0
2019-05-29 12:20:00,60.33,60.34,60.26,60.27,9250.0,50.9139,50.9223,50.8548,50.8633,9250.0
2019-05-29 12:25:00,60.27,60.48,60.26,60.42,16108.0,50.8633,51.0405,50.8548,50.9899,16108.0
2019-05-29 12:30:00,60.43,60.55,60.43,60.54,15070.0,50.9983,51.0996,50.9983,51.0911,15070.0
2019-05-29 12:35:00,60.53,60.58,60.41,60.48,19526.0,51.0827,51.1249,50.9814,51.0405,19526.0
2019-05-29 12:40:00,60.47,60.56,60.38,60.55,17518.0,51.0321,51.108,50.9561,51.0996,17518.0
2019-05-29 12:45:00,60.56,60.65,60.54,60.61,7399.0,51.108,51.184,51.0911,51.1502,7399.0
2019-05-29 12:50:00,60.6,60.65,60.55,60.58,12951.0,51.1418,51.184,51.0996,51.1249,12951.0
2019-05-29 12:55:00,60.58,60.58,60.51,60.52,9418.0,51.1249,51.1249,51.0658,51.0743,9418.0
2019-05-29 13:00:00,60.53,60.56,60.41,60.52,46242.0,51.0827,51.108,50.9814,51.0743,46242.0
2019-05-29 13:05:00,60.52,60.75,60.5,60.74,17121.0,51.0743,51.2684,51.0574,51.2599,17121.0
2019-05-29 13:10:00,60.78,60.78,60.64,60.64,9118.0,51.2937,51.2937,51.1755,51.1755,9118.0
2019-05-29 13:15:00,60.66,60.68,60.62,60.65,8800.0,51.1924,51.2093,51.1586,51.184,8800.0
2019-05-29 13:20:00,60.65,60.72,60.61,60.71,16044.0,51.184,51.243,51.1502,51.2346,16044.0
2019-05-29 13:25:00,60.72,60.77,60.68,60.76,9640.0,51.243,51.2852,51.2093,51.2768,9640.0
2019-05-29 13:30:00,60.75,60.78,60.71,60.72,14492.0,51.2684,51.2937,51.2346,51.243,14492.0
2019-05-29 13:35:00,60.73,60.75,60.67,60.74,8007.0,51.2515,51.2684,51.2008,51.2599,8007.0
2019-05-29 13:40:00,60.74,60.76,60.62,60.65,26969.0,51.2599,51.2768,51.1586,51.184,26969.0
2019-05-29 13:45:00,60.68,60.72,60.62,60.69,5626.0,51.2093,51.243,51.1586,51.2177,5626.0
2019-05-29 13:50:00,60.7,60.76,60.59,60.61,6153.0,51.2262,51.2768,51.1333,51.1502,6153.0
2019-05-29 13:55:00,60.61,60.64,60.53,60.53,6544.0,51.1502,51.1755,51.0827,51.0827,6544.0
2019-05-29 14:00:00,60.56,60.65,60.54,60.56,35987.0,51.108,51.184,51.0911,51.108,35987.0
2019-05-29 14:05:00,60.56,60.56,60.48,60.48,7263.0,51.108,51.108,51.0405,51.0405,7263.0
2019-05-29 14:10:00,60.48,60.49,60.42,60.46,6937.0,51.0405,51.0489,50.9899,51.0236,6937.0
2019-05-29 14:15:00,60.45,60.51,60.38,60.39,7658.0,51.0152,51.0658,50.9561,50.9645,7658.0
2019-05-29 14:20:00,60.4,60.44,60.38,60.44,11706.0,50.973,51.0067,50.9561,51.0067,11706.0
2019-05-29 14:25:00,60.42,60.42,60.36,60.41,5600.0,50.9899,50.9899,50.9392,50.9814,5600.0
2019-05-29 14:30:00,60.4,60.4,60.21,60.23,11740.0,50.973,50.973,50.8126,50.8295,11740.0
2019-05-29 14:35:00,60.23,60.24,60.16,60.2,13581.0,50.8295,50.838,50.7704,50.8042,13581.0
2019-05-29 14:40:00,60.2,60.2,60.09,60.12,13058.0,50.8042,50.8042,50.7114,50.7367,13058.0
2019-05-29 14:45:00,60.14,60.17,60.13,60.15,10696.0,50.7536,50.7789,50.7451,50.762,10696.0
2019-05-29 14:50:00,60.14,60.14,60.06,60.12,11429.0,50.7536,50.7536,50.6861,50.7367,11429.0
2019-05-29 14:55:00,60.1,60.21,60.06,60.18,13135.0,50.7198,50.8126,50.6861,50.7873,13135.0
2019-05-29 15:00:00,60.16,60.16,60.0,60.02,17931.0,50.7704,50.7704,50.6354,50.6523,17931.0
2019-05-29 15:05:00,60.02,60.07,59.94,60.03,12738.0,50.6523,50.6945,50.5848,50.6607,12738.0
2019-05-29 15:10:00,60.03,60.14,59.99,60.14,9606.0,50.6607,50.7536,50.627,50.7536,9606.0
2019-05-29 15:15:00,60.14,60.14,60.07,60.1,9400.0,50.7536,50.7536,50.6945,50.7198,9400.0
2019-05-29 15:20:00,60.08,60.22,60.07,60.18,10787.0,50.7029,50.8211,50.6945,50.7873,10787.0
2019-05-29 15:25:00,60.18,60.24,60.17,60.24,13559.0,50.7873,50.838,50.7789,50.838,13559.0
2019-05-29 15:30:00,60.22,60.38,60.16,60.37,21405.0,50.8211,50.9561,50.7704,50.9477,21405.0
2019-05-29 15:35:00,60.4,60.44,60.37,60.42,15026.0,50.973,51.0067,50.9477,50.9899,15026.0
2019-05-29 15:40:00,60.43,60.49,60.4,60.43,23803.0,50.9983,51.0489,50.973,50.9983,23803.0
2019-05-29 15:45:00,60.41,60.42,60.23,60.27,21316.0,50.9814,50.9899,50.8295,50.8633,21316.0
2019-05-29 15:50:00,60.28,60.28,60.14,60.24,35440.0,50.8717,50.8717,50.7536,50.838,35440.0
2019-05-29 15:55:00,60.24,60.35,60.22,60.31,90322.0,50.838,50.9308,50.8211,50.897,90322.0
2019-05-30 09:30:00,60.46,60.6,60.2,60.5,41058.0,51.0236,51.1418,50.8042,51.0574,41058.0
2019-05-30 09:35:00,60.51,60.93,60.47,60.88,43028.0,51.0658,51.4203,51.0321,51.3781,43028.0
2019-05-30 09:40:00,60.91,60.92,60.73,60.8,42281.0,51.4034,51.4118,51.2515,51.3106,42281.0
2019-05-30 09:45:00,60.82,60.82,60.64,60.64,11210.0,51.3274,51.3274,51.1755,51.1755,11210.0
2019-05-30 09:50:00,60.63,60.7,60.5,60.58,8802.0,51.1671,51.2262,51.0574,51.1249,8802.0
2019-05-30 09:55:00,60.63,60.63,60.51,60.52,11778.0,51.1671,51.1671,51.0658,51.0743,11778.0
2019-05-30 10:00:00,60.5,60.69,60.45,60.68,10110.0,51.0574,51.2177,51.0152,51.2093,10110.0
2019-05-30 10:05:00,60.68,60.68,60.38,60.4,6622.0,51.2093,51.2093,50.9561,50.973,6622.0
2019-05-30 10:10:00,60.41,60.43,60.14,60.25,7298.0,50.9814,50.9983,50.7536,50.8464,7298.0
2019-05-30 10:15:00,60.24,60.39,60.24,60.3,8820.0,50.838,50.9645,50.838,50.8886,8820.0
2019-05-30 10:20:00,60.28,60.36,60.24,60.32,21353.0,50.8717,50.9392,50.838,50.9055,21353.0
2019-05-30 10:25:00,60.32,60.39,60.31,60.33,11587.0,50.9055,50.9645,50.897,50.9139,11587.0
2019-05-30 10:30:00,60.31,60.41,60.31,60.39,12895.0,50.897,50.9814,50.897,50.9645,12895.0
2019-05-30 10:35:00,60.39,60.4,60.33,60.36,13404.0,50.9645,50.973,50.9139,50.9392,13404.0
2019-05-30 10:40:00,60.37,60.38,60.29,60.31,19373.0,50.9477,50.9561,50.8802,50.897,19373.0
2019-05-30 10:45:00,60.32,60.38,60.26,60.31,18018.0,50.9055,50.9561,50.8548,50.897,18018.0
2019-05-30 10:50:00,60.31,60.31,60.16,60.17,29153.0,50.897,50.897,50.7704,50.7789,29153.0
2019-05-30 10:55:00,60.14,60.21,60.11,60.12,11999.0,50.7536,50.8126,50.7282,50.7367,11999.0
2019-05-30 11:00:00,60.1,60.18,60.02,60.1,16678.0,50.7198,50.7873,50.6523,50.7198,16678.0
2019-05-30 11:05:00,60.1,60.19,60.06,60.16,9152.0,50.7198,50.7958,50.6861,50.7704,9152.0
2019-05-30 11:10:00,60.16,60.3,60.14,60.28,7336.0,50.7704,50.8886,50.7536,50.8717,7336.0
2019-05-30 11:15:00,60.28,60.32,60.24,60.27,5065.0,50.8717,50.9055,50.838,50.8633,5065.0
2019-05-30 11:20:00,60.25,60.25,60.07,60.13,6271.0,50.8464,50.8464,50.6945,50.7451,6271.0
2019-05-30 11:25:00,60.16,60.2,60.14,60.15,4310.0,50.7704,50.8042,50.7536,50.762,4310.0
2019-05-30 11:30:00,60.16,60.19,60.01,60.02,9134.0,50.7704,50.7958,50.6439,50.6523,9134.0
2019-05-30 11:35:00,60.03,60.14,60.03,60.14,5032.0,50.6607,50.7536,50.6607,50.7536,5032.0
2019-05-30 11:40:00,60.14,60.2,60.05,60.05,6278.0,50.7536,50.8042,50.6776,50.6776,6278.0
2019-05-30 11:45:00,60.06,60.1,60.03,60.08,13836.0,50.6861,50.7198,50.6607,50.7029,13836.0
2019-05-30 11:50:00,60.1,60.13,60.0,60.05,4082.0,50.7198,50.7451,50.6354,50.6776,4082.0
2019-05-30 11:55:00,60.03,60.15,60.01,60.11,10396.0,50.6607,50.762,50.6439,50.7282,10396.0
2019-05-30 12:00:00,60.14,60.18,60.11,60.15,6781.0,50.7536,50.7873,50.7282,50.762,6781.0
2019-05-30 12:05:00,60.14,60.14,60.02,60.04,4522.0,50.7536,50.7536,50.6523,50.6692,4522.0
2019-05-30 12:10:00,60.06,60.12,60.03,60.06,4928.0,50.6861,50.7367,50.6607,50.6861,4928.0
2019-05-30 12:15:00,60.08,60.2,60.05,60.13,4550.0,50.7029,50.8042,50.6776,50.7451,4550.0
2019-05-30 12:20:00,60.1,60.18,60.07,60.18,6000.0,50.7198,50.7873,50.6945,50.7873,6000.0
2019-05-30 12:25:00,60.17,60.17,60.11,60.11,4029.0,50.7789,50.7789,50.7282,50.7282,4029.0
2019-05-30 12:30:00,60.12,60.12,60.06,60.09,2900.0,50.7367,50.7367,50.6861,50.7114,2900.0
2019-05-30 12:35:00,60.12,60.24,60.12,60.24,7076.0,50.7367,50.838,50.7367,50.838,7076.0
2019-05-30 12:40:00,60.24,60.32,60.22,60.28,4485.0,50.838,50.9055,50.8211,50.8717,4485.0
2019-05-30 12:45:00,60.27,60.33,60.25,60.28,4415.0,50.8633,50.9139,50.8464,50.8717,4415.0
2019-05-30 12:50:00,60.31,60.37,60.28,60.32,6828.0,50.897,50.9477,50.8717,50.9055,6828.0
2019-05-30 12:55:00,60.32,60.33,60.26,60.27,3100.0,50.9055,50.9139,50.8548,50.8633,3100.0
2019-05-30 13:00:00,60.29,60.32,60.25,60.25,4407.0,50.8802,50.9055,50.8464,50.8464,4407.0
2019-05-30 13:05:00,60.25,60.26,60.18,60.22,4008.0,50.8464,50.8548,50.7873,50.8211,4008.0
2019-05-30 13:10:00,60.22,60.23,60.16,60.2,5258.0,50.8211,50.8295,50.7704,50.8042,5258.0
2019-05-30 13:15:00,60.21,60.22,60.13,60.15,4075.0,50.8126,50.8211,50.7451,50.762,4075.0
2019-05-30 13:20:00,60.13,60.17,60.07,60.1,6400.0,50.7451,50.7789,50.6945,50.7198,6400.0
2019-05-30 13:25:00,60.1,60.11,60.05,60.07,3517.0,50.7198,50.7282,50.6776,50.6945,3517.0
2019-05-30 13:30:00,60.08,60.08,60.01,60.02,8250.0,50.7029,50.7029,50.6439,50.6523,8250.0
2019-05-30 13:35:00,60.01,60.05,59.95,60.0,8984.0,50.6439,50.6776,50.5932,50.6354,8984.0
2019-05-30 13:40:00,60.01,60.01,59.91,59.91,6428.0,50.6439,50.6439,50.5595,50.5595,6428.0
2019-05-30 13:45:00,59.93,59.95,59.89,59.94,9306.0,50.5763,50.5932,50.5426,50.5848,9306.0
2019-05-30 13:50:00,59.94,60.02,59.93,59.98,5515.0,50.5848,50.6523,50.5763,50.6185,5515.0
2019-05-30 13:55:00,60.0,60.04,59.99,60.01,3238.0,50.6354,50.6692,50.627,50.6439,3238.0
2019-05-30 14:00:00,60.01,60.12,60.0,60.08,5662.0,50.6439,50.7367,50.6354,50.7029,5662.0
2019-05-30 14:05:00,60.08,60.12,60.06,60.12,8314.0,50.7029,50.7367,50.6861,50.7367,8314.0
2019-05-30 14:10:00,60.12,60.16,60.06,60.06,10443.0,50.7367,50.7704,50.6861,50.6861,10443.0
2019-05-30 14:15:00,60.06,60.08,60.02,60.06,24123.0,50.6861,50.7029,50.6523,50.6861,24123.0
2019-05-30 14:20:00,60.08,60.11,60.0,60.03,16179.0,50.7029,50.7282,50.6354,50.6607,16179.0
2019-05-30 14:25:00,60.02,60.04,59.92,59.94,39618.0,50.6523,50.6692,50.5679,50.5848,39618.0
2019-05-30 14:30:00,59.94,59.94,59.84,59.91,18900.0,50.5848,50.5848,50.5004,50.5595,18900.0
2019-05-30 14:35:00,59.91,59.94,59.85,59.92,14855.0,50.5595,50.5848,50.5088,50.5679,14855.0
2019-05-30 14:40:00,59.92,59.97,59.92,59.94,13195.0,50.5679,50.6101,50.5679,50.5848,13195.0
2019-05-30 14:45:00,59.94,60.02,59.92,60.02,18877.0,50.5848,50.6523,50.5679,50.6523,18877.0
2019-05-30 14:50:00,60.0,60.06,59.98,60.06,8502.0,50.6354,50.6861,50.6185,50.6861,8502.0
2019-05-30 14:55:00,60.07,60.21,60.06,60.21,10237.0,50.6945,50.8126,50.6861,50.8126,10237.0
2019-05-30 15:00:00,60.21,60.21,60.12,60.15,17268.0,50.8126,50.8126,50.7367,50.762,17268.0
2019-05-30 15:05:00,60.16,60.17,60.04,60.13,16815.0,50.7704,50.7789,50.6692,50.7451,16815.0
2019-05-30 15:10:00,60.14,60.21,60.12,60.18,72870.0,50.7536,50.8126,50.7367,50.7873,72870.0
2019-05-30 15:15:00,60.18,60.23,60.13,60.22,26110.0,50.7873,50.8295,50.7451,50.8211,26110.0
2019-05-30 15:20:00,60.21,60.24,60.17,60.23,16911.0,50.8126,50.838,50.7789,50.8295,16911.0
2019-05-30 15:25:00,60.22,60.38,60.18,60.38,16982.0,50.8211,50.9561,50.7873,50.9561,16982.0
2019-05-30 15:30:00,60.33,60.38,60.25,60.35,11845.0,50.9139,50.9561,50.8464,50.9308,11845.0
2019-05-30 15:35:00,60.36,60.52,60.36,60.48,12946.0,50.9392,51.0743,50.9392,51.0405,12946.0
2019-05-30 15:40:00,60.47,60.51,60.42,60.45,13000.0,51.0321,51.0658,50.9899,51.0152,13000.0
2019-05-30 15:45:00,60.45,60.48,60.39,60.46,27570.0,51.0152,51.0405,50.9645,51.0236,27570.0
2019-05-30 15:50:00,60.45,60.48,60.38,60.44,54370.0,51.0152,51.0405,50.9561,51.0067,54370.0
2019-05-30 15:55:00,60.44,60.48,60.39,60.45,102474.0,51.0067,51.0405,50.9645,51.0152,102474.0
2019-05-31 09:30:00,59.48,59.56,59.15,59.44,91224.0,50.1966,50.2641,49.9181,50.1628,91224.0
2019-05-31 09:35:00,59.39,59.55,59.32,59.35,105352.0,50.1206,50.2556,50.0615,50.0869,105352.0
2019-05-31 09:40:00,59.35,59.36,59.0,59.15,247371.0,50.0869,50.0953,49.7915,49.9181,247371.0
2019-05-31 09:45:00,59.12,59.5,59.12,59.2,52305.0,49.8928,50.2135,49.8928,49.9603,52305.0
2019-05-31 09:50:00,59.2,59.41,59.04,59.34,30692.0,49.9603,50.1375,49.8252,50.0784,30692.0
2019-05-31 09:55:00,59.34,59.47,59.3,59.46,38064.0,50.0784,50.1881,50.0447,50.1797,38064.0
2019-05-31 10:00:00,59.47,59.57,59.42,59.45,31805.0,50.1881,50.2725,50.1459,50.1713,31805.0
2019-05-31 10:05:00,59.46,59.54,59.42,59.47,22560.0,50.1797,50.2472,50.1459,50.1881,22560.0
2019-05-31 10:10:00,59.49,59.51,59.4,59.47,39984.0,50.205,50.2219,50.1291,50.1881,39984.0
2019-05-31 10:15:00,59.47,59.55,59.47,59.51,29023.0,50.1881,50.2556,50.1881,50.2219,29023.0
2019-05-31 10:20:00,59.51,59.59,59.5,59.57,26473.0,50.2219,50.2894,50.2135,50.2725,26473.0
2019-05-31 10:25:00,59.57,59.63,59.56,59.61,37131.0,50.2725,50.3232,50.2641,50.3063,37131.0
2019-05-31 10:30:00,59.61,59.61,59.56,59.57,27941.0,50.3063,50.3063,50.2641,50.2725,27941.0
2019-05-31 10:35:00,59.57,59.61,59.52,59.52,31837.0,50.2725,50.3063,50.2303,50.2303,31837.0
2019-05-31 10:40:00,59.52,59.54,59.45,59.45,33893.0,50.2303,50.2472,50.1713,50.1713,33893.0
2019-05-31 10:45:00,59.45,59.59,59.45,59.57,30697.0,50.1713,50.2894,50.1713,50.2725,30697.0
2019-05-31 10:50:00,59.58,59.68,59.54,59.6,82744.0,50.281,50.3654,50.2472,50.2978,82744.0
2019-05-31 10:55:00,59.61,59.67,59.55,59.67,69877.0,50.3063,50.3569,50.2556,50.3569,69877.0
2019-05-31 11:00:00,59.65,59.77,59.58,59.6,19629.0,50.34,50.4413,50.281,50.2978,19629.0
2019-05-31 11:05:00,59.61,59.69,59.61,59.65,26141.0,50.3063,50.3738,50.3063,50.34,26141.0
2019-05-31 11:10:00,59.65,59.69,59.61,59.65,14153.0,50.34,50.3738,50.3063,50.34,14153.0
2019-05-31 11:15:00,59.65,59.69,59.62,59.62,18060.0,50.34,50.3738,50.3147,50.3147,18060.0
2019-05-31 11:20:00,59.62,59.67,59.61,59.64,18816.0,50.3147,50.3569,50.3063,50.3316,18816.0
2019-05-31 11:25:00,59.63,59.74,59.62,59.72,13871.0,50.3232,50.416,50.3147,50.3991,13871.0
2019-05-31 11:30:00,59.72,59.74,59.63,59.71,17477.0,50.3991,50.416,50.3232,50.3907,17477.0
2019-05-31 11:35:00,59.72,59.74,59.66,59.66,39777.0,50.3991,50.416,50.3485,50.3485,39777.0
2019-05-31 11:40:00,59.66,59.7,59.66,59.67,22995.0,50.3485,50.3822,50.3485,50.3569,22995.0
2019-05-31 11:45:00,59.66,59.71,59.66,59.66,13206.0,50.3485,50.3907,50.3485,50.3485,13206.0
2019-05-31 11:50:00,59.66,59.66,59.5,59.5,53790.0,50.3485,50.3485,50.2135,50.2135,53790.0
2019-05-31 11:55:00,59.5,59.6,59.46,59.6,43851.0,50.2135,50.2978,50.1797,50.2978,43851.0
2019-05-31 12:00:00,59.59,59.61,59.5,59.55,13629.0,50.2894,50.3063,50.2135,50.2556,13629.0
2019-05-31 12:05:00,59.56,59.63,59.55,59.62,18660.0,50.2641,50.3232,50.2556,50.3147,18660.0
2019-05-31 12:10:00,59.61,59.61,59.56,59.61,13091.0,50.3063,50.3063,50.2641,50.3063,13091.0
2019-05-31 12:15:00,59.61,59.65,59.58,59.65,9984.0,50.3063,50.34,50.281,50.34,9984.0
2019-05-31 12:20:00,59.65,59.67,59.6,59.6,23746.0,50.34,50.3569,50.2978,50.2978,23746.0
2019-05-31 12:25:00,59.6,59.64,59.6,59.62,13782.0,50.2978,50.3316,50.2978,50.3147,13782.0
2019-05-31 12:30:00,59.62,59.63,59.56,59.57,20684.0,50.3147,50.3232,50.2641,50.2725,20684.0
2019-05-31 12:35:00,59.56,59.64,59.56,59.56,26063.0,50.2641,50.3316,50.2641,50.2641,26063.0
2019-05-31 12:40:00,59.56,59.59,59.4,59.42,33124.0,50.2641,50.2894,50.1291,50.1459,33124.0
2019-05-31 12:45:00,59.43,59.53,59.4,59.5,19769.0,50.1544,50.2388,50.1291,50.2135,19769.0
2019-05-31 12:50:00,59.5,59.52,59.46,59.49,19457.0,50.2135,50.2303,50.1797,50.205,19457.0
2019-05-31 12:55:00,59.49,59.62,59.46,59.61,27757.0,50.205,50.3147,50.1797,50.3063,27757.0
2019-05-31 13:00:00,59.6,59.61,59.56,59.58,23591.0,50.2978,50.3063,50.2641,50.281,23591.0
2019-05-31 13:05:00,59.58,59.64,59.57,59.61,24066.0,50.281,50.3316,50.2725,50.3063,24066.0
2019-05-31 13:10:00,59.62,59.68,59.61,59.63,18783.0,50.3147,50.3654,50.3063,50.3232,18783.0
2019-05-31 13:15:00,59.64,59.66,59.63,59.63,58941.0,50.3316,50.3485,50.3232,50.3232,58941.0
2019-05-31 13:20:00,59.64,59.64,59.58,59.59,29749.0,50.3316,50.3316,50.281,50.2894,29749.0
2019-05-31 13:25:00,59.58,59.64,59.58,59.64,12450.0,50.281,50.3316,50.281,50.3316,12450.0
2019-05-31 13:30:00,59.63,59.73,59.6,59.73,14557.0,50.3232,50.4076,50.2978,50.4076,14557.0
2019-05-31 13:35:00,59.72,59.75,59.7,59.7,27583.0,50.3991,50.4244,50.3822,50.3822,27583.0
2019-05-31 13:40:00,59.7,59.71,59.65,59.68,18713.0,50.3822,50.3907,50.34,50.3654,18713.0
2019-05-31 13:45:00,59.69,59.81,59.69,59.78,17315.0,50.3738,50.4751,50.3738,50.4498,17315.0
2019-05-31 13:50:00,59.78,59.78,59.7,59.74,21196.0,50.4498,50.4498,50.3822,50.416,21196.0
2019-05-31 13:55:00,59.75,59.81,59.71,59.72,13326.0,50.4244,50.4751,50.3907,50.3991,13326.0
2019-05-31 14:00:00,59.72,59.75,59.6,59.61,11096.0,50.3991,50.4244,50.2978,50.3063,11096.0
2019-05-31 14:05:00,59.6,59.64,59.57,59.59,9784.0,50.2978,50.3316,50.2725,50.2894,9784.0
2019-05-31 14:10:00,59.59,59.59,59.49,59.52,17597.0,50.2894,50.2894,50.205,50.2303,17597.0
2019-05-31 14:15:00,59.53,59.54,59.44,59.47,12890.0,50.2388,50.2472,50.1628,50.1881,12890.0
2019-05-31 14:20:00,59.47,59.49,59.4,59.46,13261.0,50.1881,50.205,50.1291,50.1797,13261.0
2019-05-31 14:25:00,59.45,59.45,59.28,59.31,18870.0,50.1713,50.1713,50.0278,50.0531,18870.0
2019-05-31 14:30:00,59.3,59.36,59.2,59.2,58292.0,50.0447,50.0953,49.9603,49.9603,58292.0
2019-05-31 14:35:00,59.18,59.25,59.14,59.17,16851.0,49.9434,50.0025,49.9096,49.935,16851.0
2019-05-31 14:40:00,59.17,59.24,59.13,59.22,17945.0,49.935,49.994,49.9012,49.9772,17945.0
2019-05-31 14:45:00,59.21,59.28,59.16,59.17,16831.0,49.9687,50.0278,49.9265,49.935,16831.0
2019-05-31 14:50:00,59.17,59.24,59.16,59.17,14866.0,49.935,49.994,49.9265,49.935,14866.0
2019-05-31 14:55:00,59.16,59.16,59.11,59.12,13818.0,49.9265,49.9265,49.8843,49.8928,13818.0
2019-05-31 15:00:00,59.12,59.17,58.98,58.98,35633.0,49.8928,49.935,49.7746,49.7746,35633.0
2019-05-31 15:05:00,58.99,59.09,58.97,59.07,44690.0,49.7831,49.8674,49.7662,49.8506,44690.0
2019-05-31 15:10:00,59.07,59.08,59.0,59.06,30961.0,49.8506,49.859,49.7915,49.8421,30961.0
2019-05-31 15:15:00,59.06,59.07,59.01,59.02,20125.0,49.8421,49.8506,49.7999,49.8084,20125.0
2019-05-31 15:20:00,59.03,59.07,58.99,59.0,37791.0,49.8168,49.8506,49.7831,49.7915,37791.0
2019-05-31 15:25:00,59.0,59.06,58.94,59.06,35087.0,49.7915,49.8421,49.7409,49.8421,35087.0
2019-05-31 15:30:00,59.05,59.16,59.02,59.11,34027.0,49.8337,49.9265,49.8084,49.8843,34027.0
2019-05-31 15:35:00,59.1,59.11,58.99,59.05,72561.0,49.8759,49.8843,49.7831,49.8337,72561.0
2019-05-31 15:40:00,59.05,59.06,58.97,58.98,70915.0,49.8337,49.8421,49.7662,49.7746,70915.0
2019-05-31 15:45:00,58.99,59.08,58.97,59.05,71606.0,49.7831,49.859,49.7662,49.8337,71606.0
2019-05-31 15:50:00,59.05,59.16,59.05,59.13,121239.0,49.8337,49.9265,49.8337,49.9012,121239.0
2019-05-31 15:55:00,59.12,59.22,59.11,59.2,318543.0,49.8928,49.9772,49.8843,49.9603,318543.0
2019-06-03 09:30:00,58.99,59.12,58.58,59.1,197608.0,49.7831,49.8928,49.437,49.8759,197608.0
2019-06-03 09:35:00,59.13,59.13,58.8,58.82,103819.0,49.9012,49.9012,49.6227,49.6396,103819.0
2019-06-03 09:40:00,58.83,59.11,58.8,59.02,40331.0,49.648,49.8843,49.6227,49.8084,40331.0
2019-06-03 09:45:00,59.01,59.08,58.62,58.75,78143.0,49.7999,49.859,49.4708,49.5805,78143.0
2019-06-03 09:50:00,58.76,58.89,58.66,58.83,18108.0,49.5889,49.6987,49.5046,49.648,18108.0
2019-06-03 09:55:00,58.81,58.9,58.77,58.83,27099.0,49.6311,49.7071,49.5974,49.648,27099.0
2019-06-03 10:00:00,58.8,58.85,58.4,58.52,124893.0,49.6227,49.6649,49.2851,49.3864,124893.0
2019-06-03 10:05:00,58.52,58.81,58.41,58.8,46039.0,49.3864,49.6311,49.2936,49.6227,46039.0
2019-06-03 10:10:00,58.8,58.83,58.73,58.81,22696.0,49.6227,49.648,49.5636,49.6311,22696.0
2019-06-03 10:15:00,58.8,58.83,58.7,58.8,22605.0,49.6227,49.648,49.5383,49.6227,22605.0
2019-06-03 10:20:00,58.79,58.8,58.63,58.65,49248.0,49.6143,49.6227,49.4792,49.4961,49248.0
2019-06-03 10:25:00,58.63,58.66,58.51,58.55,52565.0,49.4792,49.5046,49.378,49.4117,52565.0
2019-06-03 10:30:00,58.55,58.6,58.46,58.5,39534.0,49.4117,49.4539,49.3358,49.3695,39534.0
2019-06-03 10:35:00,58.51,58.66,58.45,58.66,26069.0,49.378,49.5046,49.3273,49.5046,26069.0
2019-06-03 10:40:00,58.66,58.69,58.58,58.64,22257.0,49.5046,49.5299,49.437,49.4877,22257.0
2019-06-03 10:45:00,58.62,58.71,58.52,58.59,41170.0,49.4708,49.5468,49.3864,49.4455,41170.0
2019-06-03 10:50:00,58.6,58.71,58.57,58.7,13941.0,49.4539,49.5468,49.4286,49.5383,13941.0
2019-06-03 10:55:00,58.7,58.9,58.7,58.85,13070.0,49.5383,49.7071,49.5383,49.6649,13070.0
2019-06-03 11:00:00,58.85,58.93,58.83,58.91,19935.0,49.6649,49.7324,49.648,49.7155,19935.0
2019-06-03 11:05:00,58.91,58.92,58.71,58.72,16359.0,49.7155,49.724,49.5468,49.5552,16359.0
2019-06-03 11:10:00,58.69,58.76,58.66,58.67,17583.0,49.5299,49.5889,49.5046,49.513,17583.0
2019-06-03 11:15:00,58.66,58.66,58.6,58.61,18046.0,49.5046,49.5046,49.4539,49.4624,18046.0
2019-06-03 11:20:00,58.6,58.68,58.4,58.65,82110.0,49.4539,49.5214,49.2851,49.4961,82110.0
2019-06-03 11:25:00,58.64,58.73,58.62,58.68,11400.0,49.4877,49.5636,49.4708,49.5214,11400.0
2019-06-03 11:30:00,58.67,58.73,58.63,58.66,16205.0,49.513,49.5636,49.4792,49.5046,16205.0
2019-06-03 11:35:00,58.68,58.69,58.6,58.66,11154.0,49.5214,49.5299,49.4539,49.5046,11154.0
2019-06-03 11:40:00,58.66,58.72,58.56,58.69,27504.0,49.5046,49.5552,49.4202,49.5299,27504.0
2019-06-03 11:45:00,58.68,58.74,58.63,58.68,9303.0,49.5214,49.5721,49.4792,49.5214,9303.0
2019-06-03 11:50:00,58.69,58.72,58.6,58.62,13287.0,49.5299,49.5552,49.4539,49.4708,13287.0
2019-06-03 11:55:00,58.6,58.63,58.53,58.63,25492.0,49.4539,49.4792,49.3948,49.4792,25492.0
2019-06-03 12:00:00,58.62,58.63,58.45,58.52,31419.0,49.4708,49.4792,49.3273,49.3864,31419.0
2019-06-03 12:05:00,58.51,58.53,58.34,58.4,197124.0,49.378,49.3948,49.2345,49.2851,197124.0
2019-06-03 12:10:00,58.39,58.44,58.29,58.38,24884.0,49.2767,49.3189,49.1923,49.2683,24884.0
2019-06-03 12:15:00,58.37,58.41,58.3,58.4,72647.0,49.2598,49.2936,49.2007,49.2851,72647.0
2019-06-03 12:20:00,58.4,58.43,58.35,58.35,29256.0,49.2851,49.3105,49.2429,49.2429,29256.0
2019-06-03 12:25:00,58.36,58.49,58.34,58.39,15123.0,49.2514,49.3611,49.2345,49.2767,15123.0
2019-06-03 12:30:00,58.39,58.47,58.36,58.42,22426.0,49.2767,49.3442,49.2514,49.302,22426.0
2019-06-03 12:35:00,58.42,58.62,58.41,58.6,13767.0,49.302,49.4708,49.2936,49.4539,13767.0
2019-06-03 12:40:00,58.57,58.66,58.55,58.62,10093.0,49.4286,49.5046,49.4117,49.4708,10093.0
2019-06-03 12:45:00,58.62,58.7,58.58,58.65,15562.0,49.4708,49.5383,49.437,49.4961,15562.0
2019-06-03 12:50:00,58.64,58.69,58.61,58.68,15488.0,49.4877,49.5299,49.4624,49.5214,15488.0
2019-06-03 12:55:00,58.69,58.73,58.6,58.6,13810.0,49.5299,49.5636,49.4539,49.4539,13810.0
2019-06-03 13:00:00,58.6,58.61,58.47,58.6,17007.0,49.4539,49.4624,49.3442,49.4539,17007.0
2019-06-03 13:05:00,58.61,58.62,58.5,58.61,30607.0,49.4624,49.4708,49.3695,49.4624,30607.0
2019-06-03 13:10:00,58.67,58.69,58.59,58.68,11075.0,49.513,49.5299,49.4455,49.5214,11075.0
2019-06-03 13:15:00,58.68,58.71,58.59,58.62,13868.0,49.5214,49.5468,49.4455,49.4708,13868.0
2019-06-03 13:20:00,58.64,58.68,58.48,58.57,34221.0,49.4877,49.5214,49.3527,49.4286,34221.0
2019-06-03 13:25:00,58.57,58.91,58.55,58.61,64808.0,49.4286,49.7155,49.4117,49.4624,64808.0
2019-06-03 13:30:00,58.59,58.59,58.26,58.29,75340.0,49.4455,49.4455,49.167,49.1923,75340.0
2019-06-03 13:35:00,58.31,58.36,58.21,58.24,111487.0,49.2092,49.2514,49.1248,49.1501,111487.0
2019-06-03 13:40:00,58.23,58.5,58.2,58.4,39040.0,49.1417,49.3695,49.1164,49.2851,39040.0
2019-06-03 13:45:00,58.4,58.47,58.36,58.41,39721.0,49.2851,49.3442,49.2514,49.2936,39721.0
2019-06-03 13:50:00,58.4,58.52,58.37,58.44,12871.0,49.2851,49.3864,49.2598,49.3189,12871.0
2019-06-03 13:55:00,58.41,58.75,58.4,58.73,26235.0,49.2936,49.5805,49.2851,49.5636,26235.0
2019-06-03 14:00:00,58.74,58.82,58.69,58.78,16125.0,49.5721,49.6396,49.5299,49.6058,16125.0
2019-06-03 14:05:00,58.77,58.85,58.74,58.83,12829.0,49.5974,49.6649,49.5721,49.648,12829.0
2019-06-03 14:10:00,58.83,58.86,58.76,58.83,13026.0,49.648,49.6733,49.5889,49.648,13026.0
2019-06-03 14:15:00,58.81,58.82,58.66,58.69,13160.0,49.6311,49.6396,49.5046,49.5299,13160.0
2019-06-03 14:20:00,58.7,58.8,58.7,58.73,10535.0,49.5383,49.6227,49.5383,49.5636,10535.0
2019-06-03 14:25:00,58.72,58.75,58.65,58.7,12500.0,49.5552,49.5805,49.4961,49.5383,12500.0
2019-06-03 14:30:00,58.71,58.78,58.61,58.63,17401.0,49.5468,49.6058,49.4624,49.4792,17401.0
2019-06-03 14:35:00,58.62,58.71,58.57,58.6,13615.0,49.4708,49.5468,49.4286,49.4539,13615.0
2019-06-03 14:40:00,58.6,58.68,58.58,58.64,18731.0,49.4539,49.5214,49.437,49.4877,18731.0
2019-06-03 14:45:00,58.65,58.68,58.58,58.61,18169.0,49.4961,49.5214,49.437,49.4624,18169.0
2019-06-03 14:50:00,58.61,58.64,58.56,58.58,24230.0,49.4624,49.4877,49.4202,49.437,24230.0
2019-06-03 14:55:00,58.59,58.61,58.54,58.6,39243.0,49.4455,49.4624,49.4033,49.4539,39243.0
2019-06-03 15:00:00,58.6,58.61,58.38,58.41,43440.0,49.4539,49.4624,49.2683,49.2936,43440.0
2019-06-03 15:05:00,58.41,58.62,58.41,58.52,49133.0,49.2936,49.4708,49.2936,49.3864,49133.0
2019-06-03 15:10:00,58.52,58.65,58.41,58.65,49686.0,49.3864,49.4961,49.2936,49.4961,49686.0
2019-06-03 15:15:00,58.65,58.7,58.62,58.7,55920.0,49.4961,49.5383,49.4708,49.5383,55920.0
2019-06-03 15:20:00,58.7,58.83,58.67,58.77,53745.0,49.5383,49.648,49.513,49.5974,53745.0
2019-06-03 15:25:00,58.76,58.77,58.52,58.58,36533.0,49.5889,49.5974,49.3864,49.437,36533.0
2019-06-03 15:30:00,58.57,58.57,58.44,58.56,43933.0,49.4286,49.4286,49.3189,49.4202,43933.0
2019-06-03 15:35:00,58.54,58.59,58.44,58.51,68105.0,49.4033,49.4455,49.3189,49.378,68105.0
2019-06-03 15:40:00,58.52,58.75,58.51,58.73,116346.0,49.3864,49.5805,49.378,49.5636,116346.0
2019-06-03 15:45:00,58.74,58.93,58.72,58.91,165665.0,49.5721,49.7324,49.5552,49.7155,165665.0
2019-06-03 15:50:00,58.9,58.97,58.83,58.93,112859.0,49.7071,49.7662,49.648,49.7324,112859.0
2019-06-03 15:55:00,58.94,59.0,58.89,58.91,152253.0,49.7409,49.7915,49.6987,49.7155,152253.0
2019-06-04 09:30:00,59.61,59.99,59.59,59.87,86539.0,50.3063,50.627,50.2894,50.5257,86539.0
2019-06-04 09:35:00,59.89,60.05,59.83,59.87,28922.0,50.5426,50.6776,50.4919,50.5257,28922.0
2019-06-04 09:40:00,59.9,60.07,59.87,59.91,20916.0,50.551,50.6945,50.5257,50.5595,20916.0
2019-06-04 09:45:00,59.94,60.08,59.86,59.87,64332.0,50.5848,50.7029,50.5173,50.5257,64332.0
2019-06-04 09:50:00,59.87,60.1,59.82,60.06,23583.0,50.5257,50.7198,50.4835,50.6861,23583.0
2019-06-04 09:55:00,60.09,60.19,60.03,60.12,24481.0,50.7114,50.7958,50.6607,50.7367,24481.0
2019-06-04 10:00:00,60.14,60.19,60.05,60.06,33643.0,50.7536,50.7958,50.6776,50.6861,33643.0
2019-06-04 10:05:00,60.07,60.08,59.91,59.94,16239.0,50.6945,50.7029,50.5595,50.5848,16239.0
2019-06-04 10:10:00,59.91,60.08,59.9,60.05,24086.0,50.5595,50.7029,50.551,50.6776,24086.0
2019-06-04 10:15:00,60.08,60.17,60.01,60.15,18796.0,50.7029,50.7789,50.6439,50.762,18796.0
2019-06-04 10:20:00,60.13,60.19,60.1,60.18,16312.0,50.7451,50.7958,50.7198,50.7873,16312.0
2019-06-04 10:25:00,60.18,60.37,60.13,60.33,14809.0,50.7873,50.9477,50.7451,50.9139,14809.0
2019-06-04 10:30:00,60.34,60.41,60.31,60.38,28258.0,50.9223,50.9814,50.897,50.9561,28258.0
2019-06-04 10:35:00,60.4,60.42,60.27,60.29,19217.0,50.973,50.9899,50.8633,50.8802,19217.0
2019-06-04 10:40:00,60.27,60.33,60.21,60.28,26736.0,50.8633,50.9139,50.8126,50.8717,26736.0
2019-06-04 10:45:00,60.28,60.36,60.12,60.32,24850.0,50.8717,50.9392,50.7367,50.9055,24850.0
2019-06-04 10:50:00,60.36,60.42,60.29,60.31,52565.0,50.9392,50.9899,50.8802,50.897,52565.0
2019-06-04 10:55:00,60.33,60.44,60.32,60.4,55623.0,50.9139,51.0067,50.9055,50.973,55623.0
2019-06-04 11:00:00,60.4,60.58,60.36,60.52,85781.0,50.973,51.1249,50.9392,51.0743,85781.0
2019-06-04 11:05:00,60.54,60.59,60.51,60.54,85467.0,51.0911,51.1333,51.0658,51.0911,85467.0
2019-06-04 11:10:00,60.55,60.65,60.52,60.53,14699.0,51.0996,51.184,51.0743,51.0827,14699.0
2019-06-04 11:15:00,60.55,60.62,60.51,60.62,13816.0,51.0996,51.1586,51.0658,51.1586,13816.0
2019-06-04 11:20:00,60.63,60.68,60.53,60.67,13177.0,51.1671,51.2093,51.0827,51.2008,13177.0
2019-06-04 11:25:00,60.64,60.69,60.56,60.69,42486.0,51.1755,51.2177,51.108,51.2177,42486.0
2019-06-04 11:30:00,60.7,60.7,60.53,60.59,19634.0,51.2262,51.2262,51.0827,51.1333,19634.0
2019-06-04 11:35:00,60.59,60.62,60.54,60.59,15297.0,51.1333,51.1586,51.0911,51.1333,15297.0
2019-06-04 11:40:00,60.58,60.6,60.47,60.49,12707.0,51.1249,51.1418,51.0321,51.0489,12707.0
2019-06-04 11:45:00,60.52,60.61,60.52,60.58,9030.0,51.0743,51.1502,51.0743,51.1249,9030.0
2019-06-04 11:50:00,60.58,60.64,60.5,60.59,50829.0,51.1249,51.1755,51.0574,51.1333,50829.0
2019-06-04 11:55:00,60.6,60.76,60.6,60.65,30504.0,51.1418,51.2768,51.1418,51.184,30504.0
2019-06-04 12:00:00,60.66,60.72,60.6,60.6,6657.0,51.1924,51.243,51.1418,51.1418,6657.0
2019-06-04 12:05:00,60.6,60.7,60.6,60.63,17907.0,51.1418,51.2262,51.1418,51.1671,17907.0
2019-06-04 12:10:00,60.62,60.63,60.57,60.62,30896.0,51.1586,51.1671,51.1165,51.1586,30896.0
2019-06-04 12:15:00,60.62,60.62,60.57,60.61,25647.0,51.1586,51.1586,51.1165,51.1502,25647.0
2019-06-04 12:20:00,60.61,60.67,60.59,60.65,20201.0,51.1502,51.2008,51.1333,51.184,20201.0
2019-06-04 12:25:00,60.66,60.67,60.59,60.62,10411.0,51.1924,51.2008,51.1333,51.1586,10411.0
2019-06-04 12:30:00,60.62,60.64,60.55,60.56,35784.0,51.1586,51.1755,51.0996,51.108,35784.0
2019-06-04 12:35:00,60.57,60.67,60.55,60.66,13661.0,51.1165,51.2008,51.0996,51.1924,13661.0
2019-06-04 12:40:00,60.65,60.84,60.65,60.84,9996.0,51.184,51.3443,51.184,51.3443,9996.0
2019-06-04 12:45:00,60.84,60.89,60.81,60.86,9978.0,51.3443,51.3865,51.319,51.3612,9978.0
2019-06-04 12:50:00,60.85,60.94,60.85,60.93,6120.0,51.3528,51.4287,51.3528,51.4203,6120.0
2019-06-04 12:55:00,60.93,60.97,60.86,60.86,28954.0,51.4203,51.454,51.3612,51.3612,28954.0
2019-06-04 13:00:00,60.85,60.95,60.83,60.92,9972.0,51.3528,51.4371,51.3359,51.4118,9972.0
2019-06-04 13:05:00,60.94,60.96,60.83,60.87,12200.0,51.4287,51.4456,51.3359,51.3696,12200.0
2019-06-04 13:10:00,60.89,60.89,60.8,60.84,10815.0,51.3865,51.3865,51.3106,51.3443,10815.0
2019-06-04 13:15:00,60.84,60.85,60.79,60.84,12358.0,51.3443,51.3528,51.3021,51.3443,12358.0
2019-06-04 13:20:00,60.83,60.88,60.81,60.88,5392.0,51.3359,51.3781,51.319,51.3781,5392.0
2019-06-04 13:25:00,60.89,60.94,60.87,60.92,6090.0,51.3865,51.4287,51.3696,51.4118,6090.0
2019-06-04 13:30:00,60.92,61.0,60.91,60.98,10138.0,51.4118,51.4793,51.4034,51.4625,10138.0
2019-06-04 13:35:00,60.98,60.98,60.83,60.86,9350.0,51.4625,51.4625,51.3359,51.3612,9350.0
2019-06-04 13:40:00,60.86,60.9,60.84,60.87,11227.0,51.3612,51.3949,51.3443,51.3696,11227.0
2019-06-04 13:45:00,60.87,60.94,60.86,60.94,35383.0,51.3696,51.4287,51.3612,51.4287,35383.0
2019-06-04 13:50:00,60.94,61.03,60.94,61.01,20330.0,51.4287,51.5047,51.4287,51.4878,20330.0
2019-06-04 13:55:00,61.02,61.22,61.02,61.22,13557.0,51.4962,51.665,51.4962,51.665,13557.0
2019-06-04 14:00:00,61.22,61.23,61.12,61.13,16492.0,51.665,51.6734,51.5806,51.589,16492.0
2019-06-04 14:05:00,61.12,61.14,61.06,61.09,11597.0,51.5806,51.5975,51.53,51.5553,11597.0
2019-06-04 14:10:00,61.1,61.11,61.05,61.07,17587.0,51.5637,51.5722,51.5215,51.5384,17587.0
2019-06-04 14:15:00,61.08,61.1,61.0,61.02,31875.0,51.5469,51.5637,51.4793,51.4962,31875.0
2019-06-04 14:20:00,61.01,61.02,60.98,60.98,10239.0,51.4878,51.4962,51.4625,51.4625,10239.0
2019-06-04 14:25:00,60.98,60.98,60.84,60.91,23468.0,51.4625,51.4625,51.3443,51.4034,23468.0
2019-06-04 14:30:00,60.91,60.97,60.89,60.93,9386.0,51.4034,51.454,51.3865,51.4203,9386.0
2019-06-04 14:35:00,60.94,61.0,60.94,60.97,19403.0,51.4287,51.4793,51.4287,51.454,19403.0
2019-06-04 14:40:00,60.97,60.99,60.94,60.97,10717.0,51.454,51.4709,51.4287,51.454,10717.0
2019-06-04 14:45:00,60.98,60.99,60.95,60.98,5884.0,51.4625,51.4709,51.4371,51.4625,5884.0
2019-06-04 14:50:00,60.98,60.99,60.87,60.92,12896.0,51.4625,51.4709,51.3696,51.4118,12896.0
2019-06-04 14:55:00,60.95,60.97,60.92,60.93,10795.0,51.4371,51.454,51.4118,51.4203,10795.0
2019-06-04 15:00:00,60.93,61.01,60.93,60.99,14380.0,51.4203,51.4878,51.4203,51.4709,14380.0
2019-06-04 15:05:00,60.99,61.0,60.94,60.98,28469.0,51.4709,51.4793,51.4287,51.4625,28469.0
2019-06-04 15:10:00,60.97,61.01,60.97,60.97,36260.0,51.454,51.4878,51.454,51.454,36260.0
2019-06-04 15:15:00,60.98,60.99,60.93,60.94,9341.0,51.4625,51.4709,51.4203,51.4287,9341.0
2019-06-04 15:20:00,60.95,61.0,60.93,60.96,20019.0,51.4371,51.4793,51.4203,51.4456,20019.0
2019-06-04 15:25:00,60.97,60.98,60.94,60.98,10558.0,51.454,51.4625,51.4287,51.4625,10558.0
2019-06-04 15:30:00,60.98,61.05,60.93,61.03,24857.0,51.4625,51.5215,51.4203,51.5047,24857.0
2019-06-04 15:35:00,61.03,61.04,60.97,61.02,27906.0,51.5047,51.5131,51.454,51.4962,27906.0
2019-06-04 15:40:00,61.02,61.06,60.99,61.03,17946.0,51.4962,51.53,51.4709,51.5047,17946.0
2019-06-04 15:45:00,61.02,61.05,61.0,61.04,16671.0,51.4962,51.5215,51.4793,51.5131,16671.0
2019-06-04 15:50:00,61.04,61.06,60.98,61.04,73871.0,51.5131,51.53,51.4625,51.5131,73871.0
2019-06-04 15:55:00,61.03,61.14,60.99,61.14,234523.0,51.5047,51.5975,51.4709,51.5975,234523.0
2019-06-05 09:30:00,62.17,62.23,61.62,61.69,83323.0,52.4667,52.5174,52.0026,52.0616,83323.0
2019-06-05 09:35:00,61.69,61.78,61.43,61.43,32624.0,52.0616,52.1376,51.8422,51.8422,32624.0
2019-06-05 09:40:00,61.44,61.44,60.98,60.98,49591.0,51.8507,51.8507,51.4625,51.4625,49591.0
2019-06-05 09:45:00,61.05,61.19,60.92,61.13,23192.0,51.5215,51.6397,51.4118,51.589,23192.0
2019-06-05 09:50:00,61.15,61.17,60.98,61.09,14270.0,51.6059,51.6228,51.4625,51.5553,14270.0
2019-06-05 09:55:00,61.1,61.22,61.1,61.21,19017.0,51.5637,51.665,51.5637,51.6566,19017.0
2019-06-05 10:00:00,61.23,61.42,61.02,61.04,38066.0,51.6734,51.8338,51.4962,51.5131,38066.0
2019-06-05 10:05:00,61.06,61.08,60.85,60.99,17648.0,51.53,51.5469,51.3528,51.4709,17648.0
2019-06-05 10:10:00,60.98,61.08,60.86,60.96,19558.0,51.4625,51.5469,51.3612,51.4456,19558.0
2019-06-05 10:15:00,60.96,61.0,60.85,60.93,29970.0,51.4456,51.4793,51.3528,51.4203,29970.0
2019-06-05 10:20:00,60.92,61.01,60.86,60.99,15927.0,51.4118,51.4878,51.3612,51.4709,15927.0
2019-06-05 10:25:00,60.99,61.0,60.85,60.9,19896.0,51.4709,51.4793,51.3528,51.3949,19896.0
2019-06-05 10:30:00,60.87,60.88,60.7,60.8,26124.0,51.3696,51.3781,51.2262,51.3106,26124.0
2019-06-05 10:35:00,60.8,60.83,60.7,60.82,36913.0,51.3106,51.3359,51.2262,51.3274,36913.0
2019-06-05 10:40:00,60.8,60.84,60.56,60.56,56800.0,51.3106,51.3443,51.108,51.108,56800.0
2019-06-05 10:45:00,60.55,60.6,60.43,60.48,21075.0,51.0996,51.1418,50.9983,51.0405,21075.0
2019-06-05 10:50:00,60.45,60.65,60.43,60.63,43875.0,51.0152,51.184,50.9983,51.1671,43875.0
2019-06-05 10:55:00,60.62,60.66,60.45,60.53,14097.0,51.1586,51.1924,51.0152,51.0827,14097.0
2019-06-05 11:00:00,60.54,60.75,60.49,60.69,17524.0,51.0911,51.2684,51.0489,51.2177,17524.0
2019-06-05 11:05:00,60.68,60.78,60.52,60.6,68533.0,51.2093,51.2937,51.0743,51.1418,68533.0
2019-06-05 11:10:00,60.6,60.73,60.57,60.67,15454.0,51.1418,51.2515,51.1165,51.2008,15454.0
2019-06-05 11:15:00,60.65,60.73,60.61,60.69,16677.0,51.184,51.2515,51.1502,51.2177,16677.0
2019-06-05 11:20:00,60.73,60.77,60.7,60.76,16272.0,51.2515,51.2852,51.2262,51.2768,16272.0
2019-06-05 11:25:00,60.74,60.85,60.69,60.81,15656.0,51.2599,51.3528,51.2177,51.319,15656.0
2019-06-05 11:30:00,60.82,60.91,60.8,60.8,20273.0,51.3274,51.4034,51.3106,51.3106,20273.0
2019-06-05 11:35:00,60.8,60.88,60.74,60.85,9043.0,51.3106,51.3781,51.2599,51.3528,9043.0
2019-06-05 11:40:00,60.84,60.93,60.78,60.85,11669.0,51.3443,51.4203,51.2937,51.3528,11669.0
2019-06-05 11:45:00,60.84,60.88,60.76,60.79,12701.0,51.3443,51.3781,51.2768,51.3021,12701.0
2019-06-05 11:50:00,60.79,60.8,60.69,60.71,15285.0,51.3021,51.3106,51.2177,51.2346,15285.0
2019-06-05 11:55:00,60.72,60.85,60.72,60.81,9246.0,51.243,51.3528,51.243,51.319,9246.0
2019-06-05 12:00:00,60.81,60.88,60.8,60.88,24389.0,51.319,51.3781,51.3106,51.3781,24389.0
2019-06-05 12:05:00,60.89,60.96,60.88,60.9,21151.0,51.3865,51.4456,51.3781,51.3949,21151.0
2019-06-05 12:10:00,60.9,60.92,60.86,60.86,23525.0,51.3949,51.4118,51.3612,51.3612,23525.0
2019-06-05 12:15:00,60.88,60.91,60.8,60.9,10953.0,51.3781,51.4034,51.3106,51.3949,10953.0
2019-06-05 12:20:00,60.9,60.96,60.87,60.94,9891.0,51.3949,51.4456,51.3696,51.4287,9891.0
2019-06-05 12:25:00,60.92,60.98,60.92,60.98,7262.0,51.4118,51.4625,51.4118,51.4625,7262.0
2019-06-05 12:30:00,60.98,61.01,60.94,60.97,25312.0,51.4625,51.4878,51.4287,51.454,25312.0
2019-06-05 12:35:00,60.95,61.04,60.94,61.03,2900.0,51.4371,51.5131,51.4287,51.5047,2900.0
2019-06-05 12:40:00,61.03,61.05,61.0,61.05,3000.0,51.5047,51.5215,51.4793,51.5215,3000.0
2019-06-05 12:45:00,61.05,61.08,60.94,60.95,4600.0,51.5215,51.5469,51.4287,51.4371,4600.0
2019-06-05 12:50:00,60.95,61.12,60.95,61.09,4764.0,51.4371,51.5806,51.4371,51.5553,4764.0
2019-06-05 12:55:00,61.08,61.1,60.98,61.0,6706.0,51.5469,51.5637,51.4625,51.4793,6706.0
2019-06-05 13:00:00,60.97,61.11,60.97,61.07,18624.0,51.454,51.5722,51.454,51.5384,18624.0
2019-06-05 13:05:00,61.09,61.14,61.08,61.14,4000.0,51.5553,51.5975,51.5469,51.5975,4000.0
2019-06-05 13:10:00,61.14,61.22,61.12,61.18,10721.0,51.5975,51.665,51.5806,51.6312,10721.0
2019-06-05 13:15:00,61.16,61.19,61.14,61.18,7738.0,51.6144,51.6397,51.5975,51.6312,7738.0
2019-06-05 13:20:00,61.19,61.2,61.12,61.14,10326.0,51.6397,51.6481,51.5806,51.5975,10326.0
2019-06-05 13:25:00,61.12,61.14,61.04,61.09,5913.0,51.5806,51.5975,51.5131,51.5553,5913.0
2019-06-05 13:30:00,61.09,61.09,60.97,61.04,7542.0,51.5553,51.5553,51.454,51.5131,7542.0
2019-06-05 13:35:00,61.04,61.1,61.0,61.07,7642.0,51.5131,51.5637,51.4793,51.5384,7642.0
2019-06-05 13:40:00,61.07,61.09,61.02,61.05,5400.0,51.5384,51.5553,51.4962,51.5215,5400.0
2019-06-05 13:45:00,61.05,61.06,60.95,60.96,8027.0,51.5215,51.53,51.4371,51.4456,8027.0
2019-06-05 13:50:00,60.95,61.03,60.94,60.99,12922.0,51.4371,51.5047,51.4287,51.4709,12922.0
2019-06-05 13:55:00,60.95,60.98,60.91,60.92,11600.0,51.4371,51.4625,51.4034,51.4118,11600.0
2019-06-05 14:00:00,60.91,60.93,60.86,60.9,12287.0,51.4034,51.4203,51.3612,51.3949,12287.0
2019-06-05 14:05:00,60.93,60.97,60.89,60.97,15642.0,51.4203,51.454,51.3865,51.454,15642.0
2019-06-05 14:10:00,60.97,61.02,60.94,60.97,12960.0,51.454,51.4962,51.4287,51.454,12960.0
2019-06-05 14:15:00,60.96,60.99,60.89,60.91,26059.0,51.4456,51.4709,51.3865,51.4034,26059.0
2019-06-05 14:20:00,60.91,60.98,60.91,60.97,14960.0,51.4034,51.4625,51.4034,51.454,14960.0
2019-06-05 14:25:00,60.98,60.99,60.93,60.98,12525.0,51.4625,51.4709,51.4203,51.4625,12525.0
2019-06-05 14:30:00,60.99,61.07,60.98,61.04,7501.0,51.4709,51.5384,51.4625,51.5131,7501.0
2019-06-05 14:35:00,61.05,61.07,60.98,61.0,7238.0,51.5215,51.5384,51.4625,51.4793,7238.0
2019-06-05 14:40:00,61.0,61.06,61.0,61.03,5280.0,51.4793,51.53,51.4793,51.5047,5280.0
2019-06-05 14:45:00,61.05,61.07,60.98,60.99,8935.0,51.5215,51.5384,51.4625,51.4709,8935.0
2019-06-05 14:50:00,61.0,61.0,60.94,60.97,18400.0,51.4793,51.4793,51.4287,51.454,18400.0
2019-06-05 14:55:00,60.98,61.03,60.95,61.02,9598.0,51.4625,51.5047,51.4371,51.4962,9598.0
2019-06-05 15:00:00,61.01,61.02,60.98,61.01,7736.0,51.4878,51.4962,51.4625,51.4878,7736.0
2019-06-05 15:05:00,61.01,61.02,60.93,60.95,16366.0,51.4878,51.4962,51.4203,51.4371,16366.0
2019-06-05 15:10:00,60.96,61.06,60.95,61.03,13268.0,51.4456,51.53,51.4371,51.5047,13268.0
2019-06-05 15:15:00,61.03,61.06,61.01,61.06,8439.0,51.5047,51.53,51.4878,51.53,8439.0
2019-06-05 15:20:00,61.05,61.1,61.03,61.08,10307.0,51.5215,51.5637,51.5047,51.5469,10307.0
2019-06-05 15:25:00,61.09,61.09,60.99,61.01,11009.0,51.5553,51.5553,51.4709,51.4878,11009.0
2019-06-05 15:30:00,61.0,61.02,60.93,60.96,36195.0,51.4793,51.4962,51.4203,51.4456,36195.0
2019-06-05 15:35:00,60.97,60.97,60.85,60.94,33862.0,51.454,51.454,51.3528,51.4287,33862.0
2019-06-05 15:40:00,60.96,61.02,60.93,61.01,21630.0,51.4456,51.4962,51.4203,51.4878,21630.0
2019-06-05 15:45:00,61.04,61.06,61.01,61.02,21981.0,51.5131,51.53,51.4878,51.4962,21981.0
2019-06-05 15:50:00,61.03,61.12,61.03,61.08,33022.0,51.5047,51.5806,51.5047,51.5469,33022.0
2019-06-05 15:55:00,61.09,61.14,61.03,61.13,123131.0,51.5553,51.5975,51.5047,51.589,123131.0
2019-06-06 09:30:00,61.13,61.34,61.0,61.22,23821.0,51.589,51.7663,51.4793,51.665,23821.0
2019-06-06 09:35:00,61.17,61.41,61.17,61.31,6168.0,51.6228,51.8253,51.6228,51.741,6168.0
2019-06-06 09:40:00,61.28,61.33,60.86,60.86,5968.0,51.7156,51.7578,51.3612,51.3612,5968.0
2019-06-06 09:45:00,60.85,60.85,60.69,60.75,16305.0,51.3528,51.3528,51.2177,51.2684,16305.0
2019-06-06 09:50:00,60.77,60.85,60.68,60.76,30541.0,51.2852,51.3528,51.2093,51.2768,30541.0
2019-06-06 09:55:00,60.78,60.79,60.62,60.62,21003.0,51.2937,51.3021,51.1586,51.1586,21003.0
2019-06-06 10:00:00,60.63,60.82,60.63,60.78,15198.0,51.1671,51.3274,51.1671,51.2937,15198.0
2019-06-06 10:05:00,60.79,60.81,60.61,60.69,14877.0,51.3021,51.319,51.1502,51.2177,14877.0
2019-06-06 10:10:00,60.67,60.79,60.67,60.73,14139.0,51.2008,51.3021,51.2008,51.2515,14139.0
2019-06-06 10:15:00,60.71,60.72,60.61,60.7,15518.0,51.2346,51.243,51.1502,51.2262,15518.0
2019-06-06 10:20:00,60.68,60.72,60.63,60.7,12023.0,51.2093,51.243,51.1671,51.2262,12023.0
2019-06-06 10:25:00,60.69,60.69,60.53,60.59,43297.0,51.2177,51.2177,51.0827,51.1333,43297.0
2019-06-06 10:30:00,60.59,60.7,60.55,60.66,9312.0,51.1333,51.2262,51.0996,51.1924,9312.0
2019-06-06 10:35:00,60.67,60.72,60.62,60.72,13358.0,51.2008,51.243,51.1586,51.243,13358.0
2019-06-06 10:40:00,60.72,60.79,60.68,60.69,11600.0,51.243,51.3021,51.2093,51.2177,11600.0
2019-06-06 10:45:00,60.69,60.69,60.64,60.65,16460.0,51.2177,51.2177,51.1755,51.184,16460.0
2019-06-06 10:50:00,60.67,60.71,60.56,60.65,11511.0,51.2008,51.2346,51.108,51.184,11511.0
2019-06-06 10:55:00,60.64,60.67,60.59,60.63,10467.0,51.1755,51.2008,51.1333,51.1671,10467.0
2019-06-06 11:00:00,60.62,60.64,60.53,60.55,25893.0,51.1586,51.1755,51.0827,51.0996,25893.0
2019-06-06 11:05:00,60.56,60.69,60.52,60.69,11589.0,51.108,51.2177,51.0743,51.2177,11589.0
2019-06-06 11:10:00,60.69,60.7,60.66,60.68,5706.0,51.2177,51.2262,51.1924,51.2093,5706.0
2019-06-06 11:15:00,60.68,60.78,60.67,60.78,9314.0,51.2093,51.2937,51.2008,51.2937,9314.0
2019-06-06 11:20:00,60.8,60.81,60.67,60.68,6713.0,51.3106,51.319,51.2008,51.2093,6713.0
2019-06-06 11:25:00,60.68,60.74,60.68,60.74,9818.0,51.2093,51.2599,51.2093,51.2599,9818.0
2019-06-06 11:30:00,60.72,60.88,60.72,60.87,5133.0,51.243,51.3781,51.243,51.3696,5133.0
2019-06-06 11:35:00,60.89,60.92,60.78,60.8,10787.0,51.3865,51.4118,51.2937,51.3106,10787.0
2019-06-06 11:40:00,60.8,60.95,60.73,60.73,16230.0,51.3106,51.4371,51.2515,51.2515,16230.0
2019-06-06 11:45:00,60.73,60.81,60.64,60.72,28794.0,51.2515,51.319,51.1755,51.243,28794.0
2019-06-06 11:50:00,60.72,60.82,60.7,60.75,5780.0,51.243,51.3274,51.2262,51.2684,5780.0
2019-06-06 11:55:00,60.75,60.75,60.69,60.73,5434.0,51.2684,51.2684,51.2177,51.2515,5434.0
2019-06-06 12:00:00,60.73,60.83,60.72,60.78,3784.0,51.2515,51.3359,51.243,51.2937,3784.0
2019-06-06 12:05:00,60.75,60.82,60.72,60.76,10124.0,51.2684,51.3274,51.243,51.2768,10124.0
2019-06-06 12:10:00,60.76,60.77,60.71,60.75,13273.0,51.2768,51.2852,51.2346,51.2684,13273.0
2019-06-06 12:15:00,60.77,60.8,60.73,60.8,9208.0,51.2852,51.3106,51.2515,51.3106,9208.0
2019-06-06 12:20:00,60.79,60.83,60.78,60.8,14563.0,51.3021,51.3359,51.2937,51.3106,14563.0
2019-06-06 12:25:00,60.8,60.81,60.73,60.76,24358.0,51.3106,51.319,51.2515,51.2768,24358.0
2019-06-06 12:30:00,60.76,60.79,60.74,60.76,7030.0,51.2768,51.3021,51.2599,51.2768,7030.0
2019-06-06 12:35:00,60.76,60.78,60.73,60.76,11624.0,51.2768,51.2937,51.2515,51.2768,11624.0
2019-06-06 12:40:00,60.76,60.76,60.7,60.74,7635.0,51.2768,51.2768,51.2262,51.2599,7635.0
2019-06-06 12:45:00,60.72,60.77,60.7,60.77,7007.0,51.243,51.2852,51.2262,51.2852,7007.0
2019-06-06 12:50:00,60.76,60.76,60.6,60.62,48051.0,51.2768,51.2768,51.1418,51.1586,48051.0
2019-06-06 12:55:00,60.61,60.71,60.54,60.71,84896.0,51.1502,51.2346,51.0911,51.2346,84896.0
2019-06-06 13:00:00,60.72,60.73,60.64,60.65,6241.0,51.243,51.2515,51.1755,51.184,6241.0
2019-06-06 13:05:00,60.65,60.71,60.62,60.64,17444.0,51.184,51.2346,51.1586,51.1755,17444.0
2019-06-06 13:10:00,60.65,60.69,60.64,60.69,18398.0,51.184,51.2177,51.1755,51.2177,18398.0
2019-06-06 13:15:00,60.68,60.71,60.6,60.63,12515.0,51.2093,51.2346,51.1418,51.1671,12515.0
2019-06-06 13:20:00,60.62,60.62,60.57,60.59,61226.0,51.1586,51.1586,51.1165,51.1333,61226.0
2019-06-06 13:25:00,60.57,60.62,60.57,60.6,12264.0,51.1165,51.1586,51.1165,51.1418,12264.0
2019-06-06 13:30:00,60.61,60.64,60.57,60.62,4947.0,51.1502,51.1755,51.1165,51.1586,4947.0
2019-06-06 13:35:00,60.63,60.66,60.63,60.65,20945.0,51.1671,51.1924,51.1671,51.184,20945.0
2019-06-06 13:40:00,60.65,60.71,60.65,60.68,4800.0,51.184,51.2346,51.184,51.2093,4800.0
2019-06-06 13:45:00,60.67,60.68,60.64,60.66,2417.0,51.2008,51.2093,51.1755,51.1924,2417.0
2019-06-06 13:50:00,60.66,60.83,60.65,60.78,22765.0,51.1924,51.3359,51.184,51.2937,22765.0
2019-06-06 13:55:00,60.79,60.82,60.79,60.8,9252.0,51.3021,51.3274,51.3021,51.3106,9252.0
2019-06-06 14:00:00,60.81,60.86,60.79,60.83,14403.0,51.319,51.3612,51.3021,51.3359,14403.0
2019-06-06 14:05:00,60.84,60.85,60.8,60.85,5507.0,51.3443,51.3528,51.3106,51.3528,5507.0
2019-06-06 14:10:00,60.86,60.95,60.86,60.92,9066.0,51.3612,51.4371,51.3612,51.4118,9066.0
2019-06-06 14:15:00,60.92,60.95,60.91,60.95,5291.0,51.4118,51.4371,51.4034,51.4371,5291.0
2019-06-06 14:20:00,60.94,60.97,60.86,60.88,6524.0,51.4287,51.454,51.3612,51.3781,6524.0
2019-06-06 14:25:00,60.89,60.92,60.88,60.92,6685.0,51.3865,51.4118,51.3781,51.4118,6685.0
2019-06-06 14:30:00,60.92,61.16,60.92,61.12,17863.0,51.4118,51.6144,51.4118,51.5806,17863.0
2019-06-06 14:35:00,61.13,61.14,61.07,61.11,5516.0,51.589,51.5975,51.5384,51.5722,5516.0
2019-06-06 14:40:00,61.13,61.22,61.09,61.2,4917.0,51.589,51.665,51.5553,51.6481,4917.0
2019-06-06 14:45:00,61.2,61.23,61.11,61.11,5931.0,51.6481,51.6734,51.5722,51.5722,5931.0
2019-06-06 14:50:00,61.1,61.12,61.05,61.1,8682.0,51.5637,51.5806,51.5215,51.5637,8682.0
2019-06-06 14:55:00,61.1,61.1,61.0,61.05,7035.0,51.5637,51.5637,51.4793,51.5215,7035.0
2019-06-06 15:00:00,61.06,61.08,61.02,61.06,9916.0,51.53,51.5469,51.4962,51.53,9916.0
2019-06-06 15:05:00,61.05,61.14,61.04,61.12,11758.0,51.5215,51.5975,51.5131,51.5806,11758.0
2019-06-06 15:10:00,61.1,61.17,61.1,61.14,11129.0,51.5637,51.6228,51.5637,51.5975,11129.0
2019-06-06 15:15:00,61.15,61.28,61.15,61.26,11283.0,51.6059,51.7156,51.6059,51.6988,11283.0
2019-06-06 15:20:00,61.26,61.28,61.22,61.26,9320.0,51.6988,51.7156,51.665,51.6988,9320.0
2019-06-06 15:25:00,61.27,61.29,61.2,61.23,13620.0,51.7072,51.7241,51.6481,51.6734,13620.0
2019-06-06 15:30:00,61.22,61.38,61.17,61.36,28873.0,51.665,51.8,51.6228,51.7832,28873.0
2019-06-06 15:35:00,61.36,61.38,61.28,61.3,20333.0,51.7832,51.8,51.7156,51.7325,20333.0
2019-06-06 15:40:00,61.3,61.31,61.23,61.24,32257.0,51.7325,51.741,51.6734,51.6819,32257.0
2019-06-06 15:45:00,61.24,61.3,61.21,61.28,43140.0,51.6819,51.7325,51.6566,51.7156,43140.0
2019-06-06 15:50:00,61.29,61.32,61.2,61.24,53630.0,51.7241,51.7494,51.6481,51.6819,53630.0
2019-06-06 15:55:00,61.25,61.26,60.99,61.08,493782.0,51.6903,51.6988,51.4709,51.5469,493782.0
2019-06-07 09:30:00,61.63,61.63,61.2,61.25,53896.0,52.011,52.011,51.6481,51.6903,53896.0
2019-06-07 09:35:00,61.26,61.35,60.93,61.14,47613.0,51.6988,51.7747,51.4203,51.5975,47613.0
2019-06-07 09:40:00,61.13,61.18,61.01,61.1,7507.0,51.589,51.6312,51.4878,51.5637,7507.0
2019-06-07 09:45:00,61.07,61.08,60.75,60.75,16412.0,51.5384,51.5469,51.2684,51.2684,16412.0
2019-06-07 09:50:00,60.75,60.86,60.72,60.8,24936.0,51.2684,51.3612,51.243,51.3106,24936.0
2019-06-07 09:55:00,60.8,61.0,60.79,60.97,12784.0,51.3106,51.4793,51.3021,51.454,12784.0
2019-06-07 10:00:00,60.91,61.03,60.91,60.97,10206.0,51.4034,51.5047,51.4034,51.454,10206.0
2019-06-07 10:05:00,61.0,61.05,60.95,60.98,8573.0,51.4793,51.5215,51.4371,51.4625,8573.0
2019-06-07 10:10:00,60.96,60.97,60.8,60.83,13300.0,51.4456,51.454,51.3106,51.3359,13300.0
2019-06-07 10:15:00,60.81,60.87,60.79,60.83,19657.0,51.319,51.3696,51.3021,51.3359,19657.0
2019-06-07 10:20:00,60.8,60.92,60.79,60.91,12990.0,51.3106,51.4118,51.3021,51.4034,12990.0
2019-06-07 10:25:00,60.9,61.01,60.84,60.96,9406.0,51.3949,51.4878,51.3443,51.4456,9406.0
2019-06-07 10:30:00,60.97,61.1,60.96,61.05,10965.0,51.454,51.5637,51.4456,51.5215,10965.0
2019-06-07 10:35:00,61.06,61.09,60.99,61.0,29795.0,51.53,51.5553,51.4709,51.4793,29795.0
2019-06-07 10:40:00,61.0,61.06,60.98,61.03,14143.0,51.4793,51.53,51.4625,51.5047,14143.0
2019-06-07 10:45:00,61.0,61.18,60.99,61.1,25758.0,51.4793,51.6312,51.4709,51.5637,25758.0
2019-06-07 10:50:00,61.1,61.33,61.1,61.27,10454.0,51.5637,51.7578,51.5637,51.7072,10454.0
2019-06-07 10:55:00,61.26,61.46,61.24,61.45,13166.0,51.6988,51.8675,51.6819,51.8591,13166.0
2019-06-07 11:00:00,61.43,61.52,61.38,61.38,10665.0,51.8422,51.9182,51.8,51.8,10665.0
2019-06-07 11:05:00,61.39,61.42,61.3,61.31,15483.0,51.8085,51.8338,51.7325,51.741,15483.0
2019-06-07 11:10:00,61.32,61.37,61.23,61.25,11395.0,51.7494,51.7916,51.6734,51.6903,11395.0
2019-06-07 11:15:00,61.22,61.28,61.17,61.22,7654.0,51.665,51.7156,51.6228,51.665,7654.0
2019-06-07 11:20:00,61.23,61.24,61.02,61.04,14782.0,51.6734,51.6819,51.4962,51.5131,14782.0
2019-06-07 11:25:00,61.05,61.11,61.01,61.01,7728.0,51.5215,51.5722,51.4878,51.4878,7728.0
2019-06-07 11:30:00,61.01,61.12,61.01,61.07,6350.0,51.4878,51.5806,51.4878,51.5384,6350.0
2019-06-07 11:35:00,61.09,61.12,61.06,61.11,8981.0,51.5553,51.5806,51.53,51.5722,8981.0
2019-06-07 11:40:00,61.13,61.24,61.13,61.22,18686.0,51.589,51.6819,51.589,51.665,18686.0
2019-06-07 11:45:00,61.23,61.25,61.15,61.23,5563.0,51.6734,51.6903,51.6059,51.6734,5563.0
2019-06-07 11:50:00,61.25,61.27,61.15,61.15,7917.0,51.6903,51.7072,51.6059,51.6059,7917.0
2019-06-07 11:55:00,61.17,61.24,61.11,61.13,5168.0,51.6228,51.6819,51.5722,51.589,5168.0
2019-06-07 12:00:00,61.11,61.12,61.02,61.05,9599.0,51.5722,51.5806,51.4962,51.5215,9599.0
2019-06-07 12:05:00,61.06,61.15,61.03,61.13,19287.0,51.53,51.6059,51.5047,51.589,19287.0
2019-06-07 12:10:00,61.1,61.14,61.05,61.13,8843.0,51.5637,51.5975,51.5215,51.589,8843.0
2019-06-07 12:15:00,61.12,61.12,61.06,61.09,7804.0,51.5806,51.5806,51.53,51.5553,7804.0
2019-06-07 12:20:00,61.08,61.19,61.05,61.19,10981.0,51.5469,51.6397,51.5215,51.6397,10981.0
2019-06-07 12:25:00,61.19,61.19,61.11,61.11,5251.0,51.6397,51.6397,51.5722,51.5722,5251.0
2019-06-07 12:30:00,61.13,61.19,61.09,61.14,9914.0,51.589,51.6397,51.5553,51.5975,9914.0
2019-06-07 12:35:00,61.12,61.12,61.04,61.05,10168.0,51.5806,51.5806,51.5131,51.5215,10168.0
2019-06-07 12:40:00,61.06,61.18,61.04,61.17,8780.0,51.53,51.6312,51.5131,51.6228,8780.0
2019-06-07 12:45:00,61.18,61.19,61.13,61.15,7291.0,51.6312,51.6397,51.589,51.6059,7291.0
2019-06-07 12:50:00,61.17,61.17,61.11,61.14,6161.0,51.6228,51.6228,51.5722,51.5975,6161.0
2019-06-07 12:55:00,61.12,61.22,61.12,61.22,4844.0,51.5806,51.665,51.5806,51.665,4844.0
2019-06-07 13:00:00,61.22,61.24,61.21,61.22,6600.0,51.665,51.6819,51.6566,51.665,6600.0
2019-06-07 13:05:00,61.22,61.23,61.19,61.22,7108.0,51.665,51.6734,51.6397,51.665,7108.0
2019-06-07 13:10:00,61.21,61.21,61.16,61.21,5998.0,51.6566,51.6566,51.6144,51.6566,5998.0
2019-06-07 13:15:00,61.21,61.24,61.13,61.23,6574.0,51.6566,51.6819,51.589,51.6734,6574.0
2019-06-07 13:20:00,61.22,61.26,61.16,61.24,37789.0,51.665,51.6988,51.6144,51.6819,37789.0
2019-06-07 13:25:00,61.26,61.27,61.21,61.23,5350.0,51.6988,51.7072,51.6566,51.6734,5350.0
2019-06-07 13:30:00,61.22,61.3,61.22,61.28,6285.0,51.665,51.7325,51.665,51.7156,6285.0
2019-06-07 13:35:00,61.28,61.33,61.28,61.32,8452.0,51.7156,51.7578,51.7156,51.7494,8452.0
2019-06-07 13:40:00,61.32,61.33,61.25,61.31,5818.0,51.7494,51.7578,51.6903,51.741,5818.0
2019-06-07 13:45:00,61.29,61.3,61.24,61.27,10426.0,51.7241,51.7325,51.6819,51.7072,10426.0
2019-06-07 13:50:00,61.28,61.3,61.25,61.27,8782.0,51.7156,51.7325,51.6903,51.7072,8782.0
2019-06-07 13:55:00,61.27,61.32,61.25,61.3,9734.0,51.7072,51.7494,51.6903,51.7325,9734.0
2019-06-07 14:00:00,61.3,61.3,61.23,61.25,26410.0,51.7325,51.7325,51.6734,51.6903,26410.0
2019-06-07 14:05:00,61.23,61.23,61.17,61.21,7448.0,51.6734,51.6734,51.6228,51.6566,7448.0
2019-06-07 14:10:00,61.21,61.31,61.2,61.28,24821.0,51.6566,51.741,51.6481,51.7156,24821.0
2019-06-07 14:15:00,61.29,61.29,61.24,61.27,16456.0,51.7241,51.7241,51.6819,51.7072,16456.0
2019-06-07 14:20:00,61.27,61.28,61.24,61.27,26274.0,51.7072,51.7156,51.6819,51.7072,26274.0
2019-06-07 14:25:00,61.27,61.27,61.23,61.25,15513.0,51.7072,51.7072,51.6734,51.6903,15513.0
2019-06-07 14:30:00,61.26,61.28,61.24,61.27,18958.0,51.6988,51.7156,51.6819,51.7072,18958.0
2019-06-07 14:35:00,61.27,61.3,61.24,61.3,12034.0,51.7072,51.7325,51.6819,51.7325,12034.0
2019-06-07 14:40:00,61.29,61.3,61.24,61.26,21271.0,51.7241,51.7325,51.6819,51.6988,21271.0
2019-06-07 14:45:00,61.25,61.27,61.14,61.15,15379.0,51.6903,51.7072,51.5975,51.6059,15379.0
2019-06-07 14:50:00,61.14,61.17,61.09,61.11,14468.0,51.5975,51.6228,51.5553,51.5722,14468.0
2019-06-07 14:55:00,61.1,61.13,61.08,61.12,10382.0,51.5637,51.589,51.5469,51.5806,10382.0
2019-06-07 15:00:00,61.12,61.19,61.11,61.12,16171.0,51.5806,51.6397,51.5722,51.5806,16171.0
2019-06-07 15:05:00,61.1,61.1,61.01,61.03,14688.0,51.5637,51.5637,51.4878,51.5047,14688.0
2019-06-07 15:10:00,61.04,61.04,60.97,61.04,26663.0,51.5131,51.5131,51.454,51.5131,26663.0
2019-06-07 15:15:00,61.03,61.08,61.02,61.06,20624.0,51.5047,51.5469,51.4962,51.53,20624.0
2019-06-07 15:20:00,61.06,61.16,61.05,61.15,26622.0,51.53,51.6144,51.5215,51.6059,26622.0
2019-06-07 15:25:00,61.14,61.26,61.14,61.25,37779.0,51.5975,51.6988,51.5975,51.6903,37779.0
2019-06-07 15:30:00,61.25,61.26,61.18,61.22,86993.0,51.6903,51.6988,51.6312,51.665,86993.0
2019-06-07 15:35:00,61.22,61.27,61.19,61.26,25939.0,51.665,51.7072,51.6397,51.6988,25939.0
2019-06-07 15:40:00,61.27,61.3,61.18,61.25,159946.0,51.7072,51.7325,51.6312,51.6903,159946.0
2019-06-07 15:45:00,61.25,61.29,61.22,61.25,62469.0,51.6903,51.7241,51.665,51.6903,62469.0
2019-06-07 15:50:00,61.26,61.28,61.22,61.26,72841.0,51.6988,51.7156,51.665,51.6988,72841.0
2019-06-07 15:55:00,61.26,61.31,61.24,61.3,151940.0,51.6988,51.741,51.6819,51.7325,151940.0
2019-06-10 09:30:00,61.58,61.97,61.45,61.83,54099.0,51.9688,52.2979,51.8591,52.1798,54099.0
2019-06-10 09:35:00,61.81,62.1,61.78,62.06,29981.0,52.1629,52.4077,52.1376,52.3739,29981.0
2019-06-10 09:40:00,62.06,62.36,62.06,62.18,31069.0,52.3739,52.6271,52.3739,52.4752,31069.0
2019-06-10 09:45:00,62.2,62.27,62.12,62.26,22266.0,52.492,52.5511,52.4245,52.5427,22266.0
2019-06-10 09:50:00,62.26,62.33,62.23,62.33,8686.0,52.5427,52.6018,52.5174,52.6018,8686.0
2019-06-10 09:55:00,62.38,62.47,62.32,62.38,14398.0,52.644,52.7199,52.5933,52.644,14398.0
2019-06-10 10:00:00,62.33,62.48,62.29,62.47,9691.0,52.6018,52.7283,52.568,52.7199,9691.0
2019-06-10 10:05:00,62.46,62.57,62.43,62.54,10736.0,52.7115,52.8043,52.6861,52.779,10736.0
2019-06-10 10:10:00,62.56,62.58,62.36,62.37,20983.0,52.7959,52.8127,52.6271,52.6355,20983.0
2019-06-10 10:15:00,62.36,62.65,62.36,62.65,12252.0,52.6271,52.8718,52.6271,52.8718,12252.0
2019-06-10 10:20:00,62.65,62.76,62.59,62.71,17597.0,52.8718,52.9646,52.8212,52.9224,17597.0
2019-06-10 10:25:00,62.7,62.76,62.55,62.63,9857.0,52.914,52.9646,52.7874,52.8549,9857.0
2019-06-10 10:30:00,62.64,62.64,62.53,62.6,9683.0,52.8634,52.8634,52.7705,52.8296,9683.0
2019-06-10 10:35:00,62.6,62.6,62.37,62.39,14179.0,52.8296,52.8296,52.6355,52.6524,14179.0
2019-06-10 10:40:00,62.4,62.56,62.4,62.55,8287.0,52.6608,52.7959,52.6608,52.7874,8287.0
2019-06-10 10:45:00,62.56,62.59,62.46,62.51,10711.0,52.7959,52.8212,52.7115,52.7537,10711.0
2019-06-10 10:50:00,62.51,62.57,62.43,62.53,8488.0,52.7537,52.8043,52.6861,52.7705,8488.0
2019-06-10 10:55:00,62.53,62.54,62.35,62.37,9052.0,52.7705,52.779,52.6186,52.6355,9052.0
2019-06-10 11:00:00,62.35,62.54,62.35,62.5,12159.0,52.6186,52.779,52.6186,52.7452,12159.0
2019-06-10 11:05:00,62.5,62.5,62.42,62.47,8835.0,52.7452,52.7452,52.6777,52.7199,8835.0
2019-06-10 11:10:00,62.47,62.53,62.43,62.43,10281.0,52.7199,52.7705,52.6861,52.6861,10281.0
2019-06-10 11:15:00,62.45,62.46,62.41,62.46,5672.0,52.703,52.7115,52.6693,52.7115,5672.0
2019-06-10 11:20:00,62.49,62.64,62.43,62.62,16537.0,52.7368,52.8634,52.6861,52.8465,16537.0
2019-06-10 11:25:00,62.61,62.63,62.47,62.49,11338.0,52.8381,52.8549,52.7199,52.7368,11338.0
2019-06-10 11:30:00,62.48,62.63,62.48,62.58,7666.0,52.7283,52.8549,52.7283,52.8127,7666.0
2019-06-10 11:35:00,62.61,62.63,62.53,62.63,11626.0,52.8381,52.8549,52.7705,52.8549,11626.0
2019-06-10 11:40:00,62.62,62.75,62.62,62.73,11125.0,52.8465,52.9562,52.8465,52.9393,11125.0
2019-06-10 11:45:00,62.71,62.71,62.67,62.71,5207.0,52.9224,52.9224,52.8887,52.9224,5207.0
2019-06-10 11:50:00,62.71,62.82,62.71,62.81,10729.0,52.9224,53.0153,52.9224,53.0068,10729.0
2019-06-10 11:55:00,62.82,62.89,62.79,62.81,13796.0,53.0153,53.0744,52.99,53.0068,13796.0
2019-06-10 12:00:00,62.82,62.82,62.74,62.75,10772.0,53.0153,53.0153,52.9478,52.9562,10772.0
2019-06-10 12:05:00,62.74,62.74,62.68,62.69,7669.0,52.9478,52.9478,52.8971,52.9056,7669.0
2019-06-10 12:10:00,62.68,62.71,62.66,62.69,4549.0,52.8971,52.9224,52.8803,52.9056,4549.0
2019-06-10 12:15:00,62.69,62.71,62.62,62.63,9715.0,52.9056,52.9224,52.8465,52.8549,9715.0
2019-06-10 12:20:00,62.62,62.62,62.43,62.44,10922.0,52.8465,52.8465,52.6861,52.6946,10922.0
2019-06-10 12:25:00,62.44,62.48,62.42,62.44,6820.0,52.6946,52.7283,52.6777,52.6946,6820.0
2019-06-10 12:30:00,62.44,62.52,62.44,62.5,5800.0,52.6946,52.7621,52.6946,52.7452,5800.0
2019-06-10 12:35:00,62.47,62.54,62.46,62.54,5500.0,52.7199,52.779,52.7115,52.779,5500.0
2019-06-10 12:40:00,62.55,62.6,62.52,62.52,7872.0,52.7874,52.8296,52.7621,52.7621,7872.0
2019-06-10 12:45:00,62.5,62.5,62.46,62.5,4800.0,52.7452,52.7452,52.7115,52.7452,4800.0
2019-06-10 12:50:00,62.5,62.5,62.42,62.49,5300.0,52.7452,52.7452,52.6777,52.7368,5300.0
2019-06-10 12:55:00,62.52,62.52,62.42,62.47,7817.0,52.7621,52.7621,52.6777,52.7199,7817.0
2019-06-10 13:00:00,62.51,62.63,62.49,62.6,7133.0,52.7537,52.8549,52.7368,52.8296,7133.0
2019-06-10 13:05:00,62.6,62.62,62.53,62.55,2372.0,52.8296,52.8465,52.7705,52.7874,2372.0
2019-06-10 13:10:00,62.55,62.67,62.54,62.6,4561.0,52.7874,52.8887,52.779,52.8296,4561.0
2019-06-10 13:15:00,62.6,62.63,62.55,62.63,5521.0,52.8296,52.8549,52.7874,52.8549,5521.0
2019-06-10 13:20:00,62.62,62.69,62.62,62.69,11864.0,52.8465,52.9056,52.8465,52.9056,11864.0
2019-06-10 13:25:00,62.68,62.69,62.5,62.55,33912.0,52.8971,52.9056,52.7452,52.7874,33912.0
2019-06-10 13:30:00,62.55,62.59,62.52,62.54,7989.0,52.7874,52.8212,52.7621,52.779,7989.0
2019-06-10 13:35:00,62.54,62.66,62.54,62.65,8546.0,52.779,52.8803,52.779,52.8718,8546.0
2019-06-10 13:40:00,62.65,62.7,62.51,62.51,9159.0,52.8718,52.914,52.7537,52.7537,9159.0
2019-06-10 13:45:00,62.49,62.49,62.42,62.44,8799.0,52.7368,52.7368,52.6777,52.6946,8799.0
2019-06-10 13:50:00,62.43,62.45,62.37,62.42,6243.0,52.6861,52.703,52.6355,52.6777,6243.0
2019-06-10 13:55:00,62.42,62.46,62.39,62.45,9014.0,52.6777,52.7115,52.6524,52.703,9014.0
2019-06-10 14:00:00,62.45,62.47,62.32,62.33,6800.0,52.703,52.7199,52.5933,52.6018,6800.0
2019-06-10 14:05:00,62.33,62.39,62.31,62.34,7880.0,52.6018,52.6524,52.5849,52.6102,7880.0
2019-06-10 14:10:00,62.33,62.35,62.24,62.3,6542.0,52.6018,52.6186,52.5258,52.5764,6542.0
2019-06-10 14:15:00,62.28,62.28,62.18,62.2,7259.0,52.5596,52.5596,52.4752,52.492,7259.0
2019-06-10 14:20:00,62.22,62.34,62.21,62.32,8332.0,52.5089,52.6102,52.5005,52.5933,8332.0
2019-06-10 14:25:00,62.32,62.35,62.3,62.33,6490.0,52.5933,52.6186,52.5764,52.6018,6490.0
2019-06-10 14:30:00,62.32,62.36,62.3,62.34,8568.0,52.5933,52.6271,52.5764,52.6102,8568.0
2019-06-10 14:35:00,62.34,62.38,62.28,62.33,8133.0,52.6102,52.644,52.5596,52.6018,8133.0
2019-06-10 14:40:00,62.33,62.35,62.28,62.31,6626.0,52.6018,52.6186,52.5596,52.5849,6626.0
2019-06-10 14:45:00,62.32,62.37,62.3,62.35,13739.0,52.5933,52.6355,52.5764,52.6186,13739.0
2019-06-10 14:50:00,62.36,62.4,62.34,62.38,8097.0,52.6271,52.6608,52.6102,52.644,8097.0
2019-06-10 14:55:00,62.39,62.43,62.36,62.38,15562.0,52.6524,52.6861,52.6271,52.644,15562.0
2019-06-10 15:00:00,62.38,62.4,62.34,62.38,10579.0,52.644,52.6608,52.6102,52.644,10579.0
2019-06-10 15:05:00,62.38,62.38,62.32,62.34,21476.0,52.644,52.644,52.5933,52.6102,21476.0
2019-06-10 15:10:00,62.34,62.36,62.27,62.28,10948.0,52.6102,52.6271,52.5511,52.5596,10948.0
2019-06-10 15:15:00,62.28,62.34,62.26,62.28,11532.0,52.5596,52.6102,52.5427,52.5596,11532.0
2019-06-10 15:20:00,62.28,62.39,62.25,62.3,39488.0,52.5596,52.6524,52.5342,52.5764,39488.0
2019-06-10 15:25:00,62.32,62.33,62.26,62.29,25855.0,52.5933,52.6018,52.5427,52.568,25855.0
2019-06-10 15:30:00,62.28,62.46,62.28,62.41,38064.0,52.5596,52.7115,52.5596,52.6693,38064.0
2019-06-10 15:35:00,62.41,62.43,62.32,62.32,38046.0,52.6693,52.6861,52.5933,52.5933,38046.0
2019-06-10 15:40:00,62.32,62.38,62.3,62.38,30881.0,52.5933,52.644,52.5764,52.644,30881.0
2019-06-10 15:45:00,62.38,62.38,62.27,62.31,48955.0,52.644,52.644,52.5511,52.5849,48955.0
2019-06-10 15:50:00,62.31,62.38,62.27,62.37,75845.0,52.5849,52.644,52.5511,52.6355,75845.0
2019-06-10 15:55:00,62.37,62.37,62.27,62.33,232838.0,52.6355,52.6355,52.5511,52.6018,232838.0
2019-06-11 09:30:00,63.08,63.15,62.5,62.87,29843.0,53.2347,53.2938,52.7452,53.0575,29843.0
2019-06-11 09:35:00,62.89,62.96,62.49,62.7,17069.0,53.0744,53.1334,52.7368,52.914,17069.0
2019-06-11 09:40:00,62.65,62.65,62.44,62.5,35764.0,52.8718,52.8718,52.6946,52.7452,35764.0
2019-06-11 09:45:00,62.51,62.72,62.36,62.51,104505.0,52.7537,52.9309,52.6271,52.7537,104505.0
2019-06-11 09:50:00,62.51,62.54,62.34,62.48,98463.0,52.7537,52.779,52.6102,52.7283,98463.0
2019-06-11 09:55:00,62.5,62.55,62.34,62.41,15228.0,52.7452,52.7874,52.6102,52.6693,15228.0
2019-06-11 10:00:00,62.44,62.62,62.41,62.61,48393.0,52.6946,52.8465,52.6693,52.8381,48393.0
2019-06-11 10:05:00,62.62,62.62,62.43,62.49,41700.0,52.8465,52.8465,52.6861,52.7368,41700.0
2019-06-11 10:10:00,62.48,62.49,62.35,62.49,11570.0,52.7283,52.7368,52.6186,52.7368,11570.0
2019-06-11 10:15:00,62.46,62.52,62.35,62.4,11295.0,52.7115,52.7621,52.6186,52.6608,11295.0
2019-06-11 10:20:00,62.42,62.51,62.41,62.49,5024.0,52.6777,52.7537,52.6693,52.7368,5024.0
2019-06-11 10:25:00,62.52,62.58,62.46,62.58,5549.0,52.7621,52.8127,52.7115,52.8127,5549.0
2019-06-11 10:30:00,62.6,62.6,62.45,62.49,9927.0,52.8296,52.8296,52.703,52.7368,9927.0
2019-06-11 10:35:00,62.42,62.5,62.37,62.5,7703.0,52.6777,52.7452,52.6355,52.7452,7703.0
2019-06-11 10:40:00,62.49,62.51,62.43,62.48,52648.0,52.7368,52.7537,52.6861,52.7283,52648.0
2019-06-11 10:45:00,62.5,62.52,62.45,62.5,10710.0,52.7452,52.7621,52.703,52.7452,10710.0
2019-06-11 10:50:00,62.5,62.54,62.43,62.54,12963.0,52.7452,52.779,52.6861,52.779,12963.0
2019-06-11 10:55:00,62.53,62.61,62.5,62.6,6016.0,52.7705,52.8381,52.7452,52.8296,6016.0
2019-06-11 11:00:00,62.6,62.6,62.51,62.56,23833.0,52.8296,52.8296,52.7537,52.7959,23833.0
2019-06-11 11:05:00,62.55,62.6,62.55,62.57,15026.0,52.7874,52.8296,52.7874,52.8043,15026.0
2019-06-11 11:10:00,62.57,62.62,62.56,62.56,31563.0,52.8043,52.8465,52.7959,52.7959,31563.0
2019-06-11 11:15:00,62.55,62.66,62.54,62.6,7766.0,52.7874,52.8803,52.779,52.8296,7766.0
2019-06-11 11:20:00,62.6,62.6,62.55,62.58,9722.0,52.8296,52.8296,52.7874,52.8127,9722.0
2019-06-11 11:25:00,62.58,62.58,62.48,62.52,10012.0,52.8127,52.8127,52.7283,52.7621,10012.0
2019-06-11 11:30:00,62.52,62.6,62.45,62.45,13869.0,52.7621,52.8296,52.703,52.703,13869.0
2019-06-11 11:35:00,62.46,62.49,62.28,62.28,13504.0,52.7115,52.7368,52.5596,52.5596,13504.0
2019-06-11 11:40:00,62.28,62.31,62.23,62.31,22557.0,52.5596,52.5849,52.5174,52.5849,22557.0
2019-06-11 11:45:00,62.3,62.33,62.28,62.33,30639.0,52.5764,52.6018,52.5596,52.6018,30639.0
2019-06-11 11:50:00,62.33,62.37,62.27,62.31,10024.0,52.6018,52.6355,52.5511,52.5849,10024.0
2019-06-11 11:55:00,62.32,62.37,62.32,62.32,7700.0,52.5933,52.6355,52.5933,52.5933,7700.0
2019-06-11 12:00:00,62.31,62.33,62.14,62.23,12244.0,52.5849,52.6018,52.4414,52.5174,12244.0
2019-06-11 12:05:00,62.23,62.24,62.11,62.19,7839.0,52.5174,52.5258,52.4161,52.4836,7839.0
2019-06-11 12:10:00,62.18,62.35,62.16,62.35,5560.0,52.4752,52.6186,52.4583,52.6186,5560.0
2019-06-11 12:15:00,62.36,62.41,62.32,62.32,11727.0,52.6271,52.6693,52.5933,52.5933,11727.0
2019-06-11 12:20:00,62.33,62.33,62.24,62.25,9213.0,52.6018,52.6018,52.5258,52.5342,9213.0
2019-06-11 12:25:00,62.23,62.25,62.14,62.16,4800.0,52.5174,52.5342,52.4414,52.4583,4800.0
2019-06-11 12:30:00,62.16,62.27,62.15,62.27,6903.0,52.4583,52.5511,52.4499,52.5511,6903.0
2019-06-11 12:35:00,62.23,62.24,62.13,62.15,25905.0,52.5174,52.5258,52.433,52.4499,25905.0
2019-06-11 12:40:00,62.17,62.2,62.09,62.1,4001.0,52.4667,52.492,52.3992,52.4077,4001.0
2019-06-11 12:45:00,62.1,62.21,62.09,62.09,4900.0,52.4077,52.5005,52.3992,52.3992,4900.0
2019-06-11 12:50:00,62.12,62.28,62.11,62.25,38755.0,52.4245,52.5596,52.4161,52.5342,38755.0
2019-06-11 12:55:00,62.25,62.25,62.08,62.14,37679.0,52.5342,52.5342,52.3908,52.4414,37679.0
2019-06-11 13:00:00,62.12,62.21,62.12,62.15,5214.0,52.4245,52.5005,52.4245,52.4499,5214.0
2019-06-11 13:05:00,62.15,62.2,62.15,62.2,7421.0,52.4499,52.492,52.4499,52.492,7421.0
2019-06-11 13:10:00,62.2,62.28,62.19,62.26,26427.0,52.492,52.5596,52.4836,52.5427,26427.0
2019-06-11 13:15:00,62.27,62.33,62.25,62.25,4000.0,52.5511,52.6018,52.5342,52.5342,4000.0
2019-06-11 13:20:00,62.24,62.24,62.19,62.22,14279.0,52.5258,52.5258,52.4836,52.5089,14279.0
2019-06-11 13:25:00,62.22,62.23,62.17,62.21,19151.0,52.5089,52.5174,52.4667,52.5005,19151.0
2019-06-11 13:30:00,62.21,62.27,62.17,62.27,12027.0,52.5005,52.5511,52.4667,52.5511,12027.0
2019-06-11 13:35:00,62.25,62.39,62.25,62.36,7520.0,52.5342,52.6524,52.5342,52.6271,7520.0
2019-06-11 13:40:00,62.34,62.38,62.34,62.35,6979.0,52.6102,52.644,52.6102,52.6186,6979.0
2019-06-11 13:45:00,62.36,62.4,62.32,62.39,12464.0,52.6271,52.6608,52.5933,52.6524,12464.0
2019-06-11 13:50:00,62.4,62.43,62.39,62.42,7871.0,52.6608,52.6861,52.6524,52.6777,7871.0
2019-06-11 13:55:00,62.43,62.54,62.42,62.53,18575.0,52.6861,52.779,52.6777,52.7705,18575.0
2019-06-11 14:00:00,62.54,62.65,62.54,62.56,6500.0,52.779,52.8718,52.779,52.7959,6500.0
2019-06-11 14:05:00,62.55,62.55,62.47,62.49,6801.0,52.7874,52.7874,52.7199,52.7368,6801.0
2019-06-11 14:10:00,62.48,62.51,62.45,62.48,19103.0,52.7283,52.7537,52.703,52.7283,19103.0
2019-06-11 14:15:00,62.47,62.5,62.44,62.47,21674.0,52.7199,52.7452,52.6946,52.7199,21674.0
2019-06-11 14:20:00,62.48,62.5,62.44,62.44,6794.0,52.7283,52.7452,52.6946,52.6946,6794.0
2019-06-11 14:25:00,62.43,62.46,62.39,62.44,11300.0,52.6861,52.7115,52.6524,52.6946,11300.0
2019-06-11 14:30:00,62.43,62.43,62.38,62.41,33795.0,52.6861,52.6861,52.644,52.6693,33795.0
2019-06-11 14:35:00,62.39,62.42,62.38,62.41,19283.0,52.6524,52.6777,52.644,52.6693,19283.0
2019-06-11 14:40:00,62.4,62.44,62.38,62.4,25697.0,52.6608,52.6946,52.644,52.6608,25697.0
2019-06-11 14:45:00,62.42,62.43,62.38,62.41,13121.0,52.6777,52.6861,52.644,52.6693,13121.0
2019-06-11 14:50:00,62.4,62.43,62.4,62.41,6922.0,52.6608,52.6861,52.6608,52.6693,6922.0
2019-06-11 14:55:00,62.41,62.44,62.37,62.43,33633.0,52.6693,52.6946,52.6355,52.6861,33633.0
2019-06-11 15:00:00,62.43,62.45,62.33,62.34,9392.0,52.6861,52.703,52.6018,52.6102,9392.0
2019-06-11 15:05:00,62.34,62.42,62.34,62.41,5334.0,52.6102,52.6777,52.6102,52.6693,5334.0
2019-06-11 15:10:00,62.42,62.45,62.39,62.43,8718.0,52.6777,52.703,52.6524,52.6861,8718.0
2019-06-11 15:15:00,62.42,62.46,62.42,62.44,5978.0,52.6777,52.7115,52.6777,52.6946,5978.0
2019-06-11 15:20:00,62.44,62.46,62.39,62.43,10782.0,52.6946,52.7115,52.6524,52.6861,10782.0
2019-06-11 15:25:00,62.43,62.46,62.4,62.45,7948.0,52.6861,52.7115,52.6608,52.703,7948.0
2019-06-11 15:30:00,62.44,62.52,62.4,62.52,17080.0,52.6946,52.7621,52.6608,52.7621,17080.0
2019-06-11 15:35:00,62.5,62.5,62.41,62.45,16565.0,52.7452,52.7452,52.6693,52.703,16565.0
2019-06-11 15:40:00,62.45,62.46,62.4,62.44,22326.0,52.703,52.7115,52.6608,52.6946,22326.0
2019-06-11 15:45:00,62.44,62.47,62.42,62.45,13620.0,52.6946,52.7199,52.6777,52.703,13620.0
2019-06-11 15:50:00,62.45,62.52,62.41,62.51,48110.0,52.703,52.7621,52.6693,52.7537,48110.0
2019-06-11 15:55:00,62.51,62.51,62.01,62.1,403285.0,52.7537,52.7537,52.3317,52.4077,403285.0
2019-06-12 09:30:00,62.01,62.04,61.68,61.68,37785.0,52.3317,52.357,52.0532,52.0532,37785.0
2019-06-12 09:35:00,61.68,61.75,61.57,61.67,11687.0,52.0532,52.1123,51.9604,52.0448,11687.0
2019-06-12 09:40:00,61.68,62.06,61.63,62.06,9700.0,52.0532,52.3739,52.011,52.3739,9700.0
2019-06-12 09:45:00,62.02,62.12,61.88,61.95,13970.0,52.3401,52.4245,52.222,52.2811,13970.0
2019-06-12 09:50:00,61.92,62.12,61.92,62.0,8911.0,52.2557,52.4245,52.2557,52.3233,8911.0
2019-06-12 09:55:00,62.0,62.04,61.85,61.9,5648.0,52.3233,52.357,52.1967,52.2389,5648.0
2019-06-12 10:00:00,61.93,61.97,61.89,61.92,8988.0,52.2642,52.2979,52.2304,52.2557,8988.0
2019-06-12 10:05:00,61.9,61.9,61.61,61.64,9100.0,52.2389,52.2389,51.9941,52.0194,9100.0
2019-06-12 10:10:00,61.62,61.67,61.53,61.54,8975.0,52.0026,52.0448,51.9266,51.9351,8975.0
2019-06-12 10:15:00,61.53,61.61,61.5,61.59,15889.0,51.9266,51.9941,51.9013,51.9773,15889.0
2019-06-12 10:20:00,61.6,61.63,61.44,61.49,42302.0,51.9857,52.011,51.8507,51.8929,42302.0
2019-06-12 10:25:00,61.49,61.52,61.44,61.46,32905.0,51.8929,51.9182,51.8507,51.8675,32905.0
2019-06-12 10:30:00,61.44,61.49,61.38,61.4,37201.0,51.8507,51.8929,51.8,51.8169,37201.0
2019-06-12 10:35:00,61.4,61.63,61.4,61.63,8218.0,51.8169,52.011,51.8169,52.011,8218.0
2019-06-12 10:40:00,61.64,61.71,61.63,61.63,9482.0,52.0194,52.0785,52.011,52.011,9482.0
2019-06-12 10:45:00,61.64,61.79,61.64,61.68,7111.0,52.0194,52.146,52.0194,52.0532,7111.0
2019-06-12 10:50:00,61.69,61.71,61.62,61.68,24384.0,52.0616,52.0785,52.0026,52.0532,24384.0
2019-06-12 10:55:00,61.67,61.67,61.48,61.51,11382.0,52.0448,52.0448,51.8844,51.9097,11382.0
2019-06-12 11:00:00,61.5,61.58,61.48,61.58,8095.0,51.9013,51.9688,51.8844,51.9688,8095.0
2019-06-12 11:05:00,61.58,61.6,61.51,61.58,13262.0,51.9688,51.9857,51.9097,51.9688,13262.0
2019-06-12 11:10:00,61.59,61.6,61.44,61.5,11956.0,51.9773,51.9857,51.8507,51.9013,11956.0
2019-06-12 11:15:00,61.51,61.6,61.5,61.57,10422.0,51.9097,51.9857,51.9013,51.9604,10422.0
2019-06-12 11:20:00,61.59,61.59,61.5,61.58,13193.0,51.9773,51.9773,51.9013,51.9688,13193.0
2019-06-12 11:25:00,61.58,61.64,61.55,61.58,11617.0,51.9688,52.0194,51.9435,51.9688,11617.0
2019-06-12 11:30:00,61.6,61.71,61.57,61.67,10549.0,51.9857,52.0785,51.9604,52.0448,10549.0
2019-06-12 11:35:00,61.69,61.7,61.56,61.58,10231.0,52.0616,52.0701,51.9519,51.9688,10231.0
2019-06-12 11:40:00,61.57,61.65,61.54,61.62,12869.0,51.9604,52.0279,51.9351,52.0026,12869.0
2019-06-12 11:45:00,61.6,61.6,61.56,61.56,7019.0,51.9857,51.9857,51.9519,51.9519,7019.0
2019-06-12 11:50:00,61.56,61.56,61.47,61.51,15670.0,51.9519,51.9519,51.876,51.9097,15670.0
2019-06-12 11:55:00,61.52,61.53,61.43,61.43,16377.0,51.9182,51.9266,51.8422,51.8422,16377.0
2019-06-12 12:00:00,61.43,61.53,61.42,61.52,12439.0,51.8422,51.9266,51.8338,51.9182,12439.0
2019-06-12 12:05:00,61.51,61.63,61.5,61.6,14558.0,51.9097,52.011,51.9013,51.9857,14558.0
2019-06-12 12:10:00,61.59,61.62,61.54,61.54,7766.0,51.9773,52.0026,51.9351,51.9351,7766.0
2019-06-12 12:15:00,61.53,61.62,61.51,61.6,4280.0,51.9266,52.0026,51.9097,51.9857,4280.0
2019-06-12 12:20:00,61.58,61.63,61.56,61.62,6184.0,51.9688,52.011,51.9519,52.0026,6184.0
2019-06-12 12:25:00,61.64,61.67,61.58,61.58,9095.0,52.0194,52.0448,51.9688,51.9688,9095.0
2019-06-12 12:30:00,61.58,61.61,61.57,61.6,11311.0,51.9688,51.9941,51.9604,51.9857,11311.0
2019-06-12 12:35:00,61.59,61.61,61.56,61.61,9243.0,51.9773,51.9941,51.9519,51.9941,9243.0
2019-06-12 12:40:00,61.61,61.61,61.53,61.57,6829.0,51.9941,51.9941,51.9266,51.9604,6829.0
2019-06-12 12:45:00,61.56,61.62,61.56,61.61,7954.0,51.9519,52.0026,51.9519,51.9941,7954.0
2019-06-12 12:50:00,61.61,61.7,61.61,61.68,4606.0,51.9941,52.0701,51.9941,52.0532,4606.0
2019-06-12 12:55:00,61.68,61.7,61.66,61.66,1776.0,52.0532,52.0701,52.0363,52.0363,1776.0
2019-06-12 13:00:00,61.66,61.66,61.6,61.61,4231.0,52.0363,52.0363,51.9857,51.9941,4231.0
2019-06-12 13:05:00,61.61,61.64,61.59,61.59,5431.0,51.9941,52.0194,51.9773,51.9773,5431.0
2019-06-12 13:10:00,61.56,61.56,61.51,61.54,10993.0,51.9519,51.9519,51.9097,51.9351,10993.0
2019-06-12 13:15:00,61.55,61.55,61.48,61.52,9094.0,51.9435,51.9435,51.8844,51.9182,9094.0
2019-06-12 13:20:00,61.53,61.55,61.51,61.51,7173.0,51.9266,51.9435,51.9097,51.9097,7173.0
2019-06-12 13:25:00,61.51,61.56,61.47,61.56,8739.0,51.9097,51.9519,51.876,51.9519,8739.0
2019-06-12 13:30:00,61.55,61.57,61.51,61.55,5719.0,51.9435,51.9604,51.9097,51.9435,5719.0
2019-06-12 13:35:00,61.55,61.56,61.49,61.51,10681.0,51.9435,51.9519,51.8929,51.9097,10681.0
2019-06-12 13:40:00,61.51,61.57,61.48,61.57,12615.0,51.9097,51.9604,51.8844,51.9604,12615.0
2019-06-12 13:45:00,61.57,61.59,61.48,61.48,14346.0,51.9604,51.9773,51.8844,51.8844,14346.0
2019-06-12 13:50:00,61.48,61.56,61.46,61.56,12679.0,51.8844,51.9519,51.8675,51.9519,12679.0
2019-06-12 13:55:00,61.56,61.59,61.55,61.57,4406.0,51.9519,51.9773,51.9435,51.9604,4406.0
2019-06-12 14:00:00,61.57,61.62,61.56,61.57,8350.0,51.9604,52.0026,51.9519,51.9604,8350.0
2019-06-12 14:05:00,61.56,61.58,61.5,61.51,15278.0,51.9519,51.9688,51.9013,51.9097,15278.0
2019-06-12 14:10:00,61.51,61.57,61.49,61.5,12606.0,51.9097,51.9604,51.8929,51.9013,12606.0
2019-06-12 14:15:00,61.5,61.52,61.45,61.46,5233.0,51.9013,51.9182,51.8591,51.8675,5233.0
2019-06-12 14:20:00,61.46,61.47,61.33,61.38,15408.0,51.8675,51.876,51.7578,51.8,15408.0
2019-06-12 14:25:00,61.39,61.41,61.38,61.39,4239.0,51.8085,51.8253,51.8,51.8085,4239.0
2019-06-12 14:30:00,61.4,61.4,61.37,61.4,11791.0,51.8169,51.8169,51.7916,51.8169,11791.0
2019-06-12 14:35:00,61.41,61.45,61.4,61.42,15716.0,51.8253,51.8591,51.8169,51.8338,15716.0
2019-06-12 14:40:00,61.42,61.46,61.41,61.46,11748.0,51.8338,51.8675,51.8253,51.8675,11748.0
2019-06-12 14:45:00,61.46,61.48,61.42,61.47,14622.0,51.8675,51.8844,51.8338,51.876,14622.0
2019-06-12 14:50:00,61.46,61.46,61.35,61.38,10977.0,51.8675,51.8675,51.7747,51.8,10977.0
2019-06-12 14:55:00,61.4,61.45,61.38,61.44,12070.0,51.8169,51.8591,51.8,51.8507,12070.0
2019-06-12 15:00:00,61.43,61.44,61.37,61.39,12606.0,51.8422,51.8507,51.7916,51.8085,12606.0
2019-06-12 15:05:00,61.38,61.42,61.34,61.42,12991.0,51.8,51.8338,51.7663,51.8338,12991.0
2019-06-12 15:10:00,61.4,61.51,61.4,61.5,19445.0,51.8169,51.9097,51.8169,51.9013,19445.0
2019-06-12 15:15:00,61.5,61.51,61.42,61.47,16054.0,51.9013,51.9097,51.8338,51.876,16054.0
2019-06-12 15:20:00,61.46,61.46,61.38,61.39,23681.0,51.8675,51.8675,51.8,51.8085,23681.0
2019-06-12 15:25:00,61.4,61.42,61.34,61.4,71166.0,51.8169,51.8338,51.7663,51.8169,71166.0
2019-06-12 15:30:00,61.41,61.48,61.39,61.48,52061.0,51.8253,51.8844,51.8085,51.8844,52061.0
2019-06-12 15:35:00,61.48,61.48,61.41,61.43,29547.0,51.8844,51.8844,51.8253,51.8422,29547.0
2019-06-12 15:40:00,61.44,61.46,61.39,61.41,32359.0,51.8507,51.8675,51.8085,51.8253,32359.0
2019-06-12 15:45:00,61.4,61.43,61.37,61.43,43374.0,51.8169,51.8422,51.7916,51.8422,43374.0
2019-06-12 15:50:00,61.43,61.51,61.42,61.51,81866.0,51.8422,51.9097,51.8338,51.9097,81866.0
2019-06-12 15:55:00,61.51,61.54,61.49,61.52,114488.0,51.9097,51.9351,51.8929,51.9182,114488.0
2019-06-13 09:30:00,61.94,61.95,61.56,61.56,28828.0,52.2726,52.2811,51.9519,51.9519,28828.0
2019-06-13 09:35:00,61.62,61.98,61.56,61.9,8102.0,52.0026,52.3064,51.9519,52.2389,8102.0
2019-06-13 09:40:00,61.92,62.18,61.89,62.17,8069.0,52.2557,52.4752,52.2304,52.4667,8069.0
2019-06-13 09:45:00,62.15,62.38,62.14,62.38,11834.0,52.4499,52.644,52.4414,52.644,11834.0
2019-06-13 09:50:00,62.41,62.49,62.34,62.45,13256.0,52.6693,52.7368,52.6102,52.703,13256.0
2019-06-13 09:55:00,62.44,62.55,62.42,62.49,9939.0,52.6946,52.7874,52.6777,52.7368,9939.0
2019-06-13 10:00:00,62.44,62.49,62.3,62.3,10440.0,52.6946,52.7368,52.5764,52.5764,10440.0
2019-06-13 10:05:00,62.3,62.3,62.1,62.14,8325.0,52.5764,52.5764,52.4077,52.4414,8325.0
2019-06-13 10:10:00,62.14,62.27,62.14,62.18,9325.0,52.4414,52.5511,52.4414,52.4752,9325.0
2019-06-13 10:15:00,62.15,62.24,62.14,62.21,8172.0,52.4499,52.5258,52.4414,52.5005,8172.0
2019-06-13 10:20:00,62.2,62.33,62.17,62.32,6298.0,52.492,52.6018,52.4667,52.5933,6298.0
2019-06-13 10:25:00,62.3,62.33,62.27,62.31,5358.0,52.5764,52.6018,52.5511,52.5849,5358.0
2019-06-13 10:30:00,62.32,62.33,62.14,62.18,8051.0,52.5933,52.6018,52.4414,52.4752,8051.0
2019-06-13 10:35:00,62.18,62.29,62.18,62.27,11575.0,52.4752,52.568,52.4752,52.5511,11575.0
2019-06-13 10:40:00,62.27,62.29,62.19,62.22,6207.0,52.5511,52.568,52.4836,52.5089,6207.0
2019-06-13 10:45:00,62.21,62.23,62.09,62.09,5385.0,52.5005,52.5174,52.3992,52.3992,5385.0
2019-06-13 10:50:00,62.06,62.12,61.98,62.12,15247.0,52.3739,52.4245,52.3064,52.4245,15247.0
2019-06-13 10:55:00,62.13,62.15,62.05,62.12,9112.0,52.433,52.4499,52.3655,52.4245,9112.0
2019-06-13 11:00:00,62.13,62.33,62.11,62.29,6410.0,52.433,52.6018,52.4161,52.568,6410.0
2019-06-13 11:05:00,62.3,62.31,62.02,62.09,30266.0,52.5764,52.5849,52.3401,52.3992,30266.0
2019-06-13 11:10:00,62.11,62.17,62.08,62.13,16876.0,52.4161,52.4667,52.3908,52.433,16876.0
2019-06-13 11:15:00,62.1,62.17,62.1,62.17,13534.0,52.4077,52.4667,52.4077,52.4667,13534.0
2019-06-13 11:20:00,62.18,62.21,62.1,62.13,11002.0,52.4752,52.5005,52.4077,52.433,11002.0
2019-06-13 11:25:00,62.12,62.14,62.09,62.12,7068.0,52.4245,52.4414,52.3992,52.4245,7068.0
2019-06-13 11:30:00,62.1,62.13,62.08,62.11,13542.0,52.4077,52.433,52.3908,52.4161,13542.0
2019-06-13 11:35:00,62.1,62.2,62.09,62.18,8368.0,52.4077,52.492,52.3992,52.4752,8368.0
2019-06-13 11:40:00,62.18,62.18,62.14,62.15,15422.0,52.4752,52.4752,52.4414,52.4499,15422.0
2019-06-13 11:45:00,62.16,62.17,62.11,62.16,3520.0,52.4583,52.4667,52.4161,52.4583,3520.0
2019-06-13 11:50:00,62.16,62.17,62.09,62.12,7690.0,52.4583,52.4667,52.3992,52.4245,7690.0
2019-06-13 11:55:00,62.12,62.14,62.07,62.1,15698.0,52.4245,52.4414,52.3823,52.4077,15698.0
2019-06-13 12:00:00,62.11,62.19,62.1,62.16,8400.0,52.4161,52.4836,52.4077,52.4583,8400.0
2019-06-13 12:05:00,62.17,62.27,62.17,62.23,7240.0,52.4667,52.5511,52.4667,52.5174,7240.0
2019-06-13 12:10:00,62.22,62.26,62.17,62.25,17551.0,52.5089,52.5427,52.4667,52.5342,17551.0
2019-06-13 12:15:00,62.25,62.28,62.24,62.26,15939.0,52.5342,52.5596,52.5258,52.5427,15939.0
2019-06-13 12:20:00,62.26,62.28,62.19,62.23,34521.0,52.5427,52.5596,52.4836,52.5174,34521.0
2019-06-13 12:25:00,62.22,62.28,62.18,62.2,20438.0,52.5089,52.5596,52.4752,52.492,20438.0
2019-06-13 12:30:00,62.18,62.19,62.13,62.14,7742.0,52.4752,52.4836,52.433,52.4414,7742.0
2019-06-13 12:35:00,62.14,62.18,62.11,62.11,7736.0,52.4414,52.4752,52.4161,52.4161,7736.0
2019-06-13 12:40:00,62.11,62.27,62.11,62.25,112573.0,52.4161,52.5511,52.4161,52.5342,112573.0
2019-06-13 12:45:00,62.25,62.33,62.25,62.25,8552.0,52.5342,52.6018,52.5342,52.5342,8552.0
2019-06-13 12:50:00,62.25,62.34,62.25,62.3,6830.0,52.5342,52.6102,52.5342,52.5764,6830.0
2019-06-13 12:55:00,62.3,62.31,62.24,62.27,8205.0,52.5764,52.5849,52.5258,52.5511,8205.0
2019-06-13 13:00:00,62.27,62.31,62.25,62.25,9281.0,52.5511,52.5849,52.5342,52.5342,9281.0
2019-06-13 13:05:00,62.25,62.26,62.17,62.2,9637.0,52.5342,52.5427,52.4667,52.492,9637.0
2019-06-13 13:10:00,62.2,62.24,62.11,62.13,5722.0,52.492,52.5258,52.4161,52.433,5722.0
2019-06-13 13:15:00,62.13,62.24,62.13,62.24,57864.0,52.433,52.5258,52.433,52.5258,57864.0
2019-06-13 13:20:00,62.23,62.26,62.19,62.19,8619.0,52.5174,52.5427,52.4836,52.4836,8619.0
2019-06-13 13:25:00,62.19,62.28,62.18,62.27,7600.0,52.4836,52.5596,52.4752,52.5511,7600.0
2019-06-13 13:30:00,62.29,62.29,62.21,62.21,12840.0,52.568,52.568,52.5005,52.5005,12840.0
2019-06-13 13:35:00,62.21,62.22,62.16,62.16,4997.0,52.5005,52.5089,52.4583,52.4583,4997.0
2019-06-13 13:40:00,62.16,62.16,62.1,62.11,10078.0,52.4583,52.4583,52.4077,52.4161,10078.0
2019-06-13 13:45:00,62.11,62.19,62.08,62.19,6285.0,52.4161,52.4836,52.3908,52.4836,6285.0
2019-06-13 13:50:00,62.2,62.33,62.17,62.28,111984.0,52.492,52.6018,52.4667,52.5596,111984.0
2019-06-13 13:55:00,62.28,62.38,62.28,62.32,5512.0,52.5596,52.644,52.5596,52.5933,5512.0
2019-06-13 14:00:00,62.32,62.39,62.32,62.37,10862.0,52.5933,52.6524,52.5933,52.6355,10862.0
2019-06-13 14:05:00,62.36,62.4,62.28,62.28,13304.0,52.6271,52.6608,52.5596,52.5596,13304.0
2019-06-13 14:10:00,62.27,62.3,62.27,62.29,5500.0,52.5511,52.5764,52.5511,52.568,5500.0
2019-06-13 14:15:00,62.28,62.31,62.18,62.21,10448.0,52.5596,52.5849,52.4752,52.5005,10448.0
2019-06-13 14:20:00,62.21,62.22,62.19,62.2,5300.0,52.5005,52.5089,52.4836,52.492,5300.0
2019-06-13 14:25:00,62.2,62.23,62.19,62.22,8185.0,52.492,52.5174,52.4836,52.5089,8185.0
2019-06-13 14:30:00,62.21,62.27,62.21,62.22,12816.0,52.5005,52.5511,52.5005,52.5089,12816.0
2019-06-13 14:35:00,62.21,62.21,62.12,62.18,9307.0,52.5005,52.5005,52.4245,52.4752,9307.0
2019-06-13 14:40:00,62.17,62.18,62.11,62.18,10600.0,52.4667,52.4752,52.4161,52.4752,10600.0
2019-06-13 14:45:00,62.19,62.2,62.15,62.15,8785.0,52.4836,52.492,52.4499,52.4499,8785.0
2019-06-13 14:50:00,62.16,62.17,62.14,62.16,13226.0,52.4583,52.4667,52.4414,52.4583,13226.0
2019-06-13 14:55:00,62.16,62.23,62.15,62.2,11172.0,52.4583,52.5174,52.4499,52.492,11172.0
2019-06-13 15:00:00,62.19,62.21,62.16,62.2,15703.0,52.4836,52.5005,52.4583,52.492,15703.0
2019-06-13 15:05:00,62.19,62.2,62.12,62.13,9573.0,52.4836,52.492,52.4245,52.433,9573.0
2019-06-13 15:10:00,62.14,62.22,62.1,62.13,14519.0,52.4414,52.5089,52.4077,52.433,14519.0
2019-06-13 15:15:00,62.12,62.13,62.06,62.1,23677.0,52.4245,52.433,52.3739,52.4077,23677.0
2019-06-13 15:20:00,62.1,62.16,62.1,62.16,15745.0,52.4077,52.4583,52.4077,52.4583,15745.0
2019-06-13 15:25:00,62.17,62.18,62.09,62.15,22844.0,52.4667,52.4752,52.3992,52.4499,22844.0
2019-06-13 15:30:00,62.14,62.18,62.08,62.13,18380.0,52.4414,52.4752,52.3908,52.433,18380.0
2019-06-13 15:35:00,62.14,62.16,62.13,62.15,26054.0,52.4414,52.4583,52.433,52.4499,26054.0
2019-06-13 15:40:00,62.15,62.16,62.1,62.1,18550.0,52.4499,52.4583,52.4077,52.4077,18550.0
2019-06-13 15:45:00,62.11,62.13,62.08,62.13,37868.0,52.4161,52.433,52.3908,52.433,37868.0
2019-06-13 15:50:00,62.12,62.16,62.07,62.1,156845.0,52.4245,52.4583,52.3823,52.4077,156845.0
2019-06-13 15:55:00,62.1,62.17,61.92,62.17,195628.0,52.4077,52.4667,52.2557,52.4667,195628.0
2019-06-14 09:30:00,61.84,61.84,61.13,61.53,30463.0,52.1882,52.1882,51.589,51.9266,30463.0
2019-06-14 09:35:00,61.47,61.77,61.44,61.77,6984.0,51.876,52.1292,51.8507,52.1292,6984.0
2019-06-14 09:40:00,61.78,61.9,61.71,61.74,28298.0,52.1376,52.2389,52.0785,52.1038,28298.0
2019-06-14 09:45:00,61.74,61.89,61.74,61.85,16132.0,52.1038,52.2304,52.1038,52.1967,16132.0
2019-06-14 09:50:00,61.86,61.86,61.51,61.54,31653.0,52.2051,52.2051,51.9097,51.9351,31653.0
2019-06-14 09:55:00,61.53,61.57,61.27,61.3,15377.0,51.9266,51.9604,51.7072,51.7325,15377.0
2019-06-14 10:00:00,61.29,61.53,61.25,61.5,16234.0,51.7241,51.9266,51.6903,51.9013,16234.0
2019-06-14 10:05:00,61.47,61.53,61.39,61.43,9781.0,51.876,51.9266,51.8085,51.8422,9781.0
2019-06-14 10:10:00,61.42,61.57,61.42,61.48,46987.0,51.8338,51.9604,51.8338,51.8844,46987.0
2019-06-14 10:15:00,61.47,61.53,61.44,61.5,13038.0,51.876,51.9266,51.8507,51.9013,13038.0
2019-06-14 10:20:00,61.5,61.61,61.48,61.55,18822.0,51.9013,51.9941,51.8844,51.9435,18822.0
2019-06-14 10:25:00,61.57,61.58,61.49,61.5,15983.0,51.9604,51.9688,51.8929,51.9013,15983.0
2019-06-14 10:30:00,61.51,61.56,61.49,61.54,10413.0,51.9097,51.9519,51.8929,51.9351,10413.0
2019-06-14 10:35:00,61.55,61.58,61.48,61.5,9379.0,51.9435,51.9688,51.8844,51.9013,9379.0
2019-06-14 10:40:00,61.5,61.51,61.41,61.44,7278.0,51.9013,51.9097,51.8253,51.8507,7278.0
2019-06-14 10:45:00,61.45,61.55,61.43,61.55,7687.0,51.8591,51.9435,51.8422,51.9435,7687.0
2019-06-14 10:50:00,61.55,61.66,61.54,61.66,18143.0,51.9435,52.0363,51.9351,52.0363,18143.0
2019-06-14 10:55:00,61.65,61.66,61.53,61.55,7587.0,52.0279,52.0363,51.9266,51.9435,7587.0
2019-06-14 11:00:00,61.54,61.57,61.53,61.54,6180.0,51.9351,51.9604,51.9266,51.9351,6180.0
2019-06-14 11:05:00,61.53,61.54,61.29,61.33,12053.0,51.9266,51.9351,51.7241,51.7578,12053.0
2019-06-14 11:10:00,61.33,61.36,61.26,61.32,9530.0,51.7578,51.7832,51.6988,51.7494,9530.0
2019-06-14 11:15:00,61.33,61.38,61.31,61.34,11054.0,51.7578,51.8,51.741,51.7663,11054.0
2019-06-14 11:20:00,61.35,61.36,61.26,61.34,13496.0,51.7747,51.7832,51.6988,51.7663,13496.0
2019-06-14 11:25:00,61.34,61.44,61.33,61.44,3300.0,51.7663,51.8507,51.7578,51.8507,3300.0
2019-06-14 11:30:00,61.43,61.53,61.41,61.5,6461.0,51.8422,51.9266,51.8253,51.9013,6461.0
2019-06-14 11:35:00,61.49,61.56,61.44,61.56,5128.0,51.8929,51.9519,51.8507,51.9519,5128.0
2019-06-14 11:40:00,61.55,61.57,61.51,61.53,8998.0,51.9435,51.9604,51.9097,51.9266,8998.0
2019-06-14 11:45:00,61.52,61.54,61.49,61.51,6976.0,51.9182,51.9351,51.8929,51.9097,6976.0
2019-06-14 11:50:00,61.52,61.57,61.52,61.53,4754.0,51.9182,51.9604,51.9182,51.9266,4754.0
2019-06-14 11:55:00,61.53,61.55,61.37,61.39,5116.0,51.9266,51.9435,51.7916,51.8085,5116.0
2019-06-14 12:00:00,61.38,61.42,61.37,61.4,17987.0,51.8,51.8338,51.7916,51.8169,17987.0
2019-06-14 12:05:00,61.41,61.42,61.37,61.42,15400.0,51.8253,51.8338,51.7916,51.8338,15400.0
2019-06-14 12:10:00,61.41,61.45,61.35,61.38,5100.0,51.8253,51.8591,51.7747,51.8,5100.0
2019-06-14 12:15:00,61.36,61.37,61.25,61.25,9422.0,51.7832,51.7916,51.6903,51.6903,9422.0
2019-06-14 12:20:00,61.25,61.29,61.19,61.29,8898.0,51.6903,51.7241,51.6397,51.7241,8898.0
2019-06-14 12:25:00,61.3,61.33,61.28,61.3,7700.0,51.7325,51.7578,51.7156,51.7325,7700.0
2019-06-14 12:30:00,61.3,61.35,61.25,61.29,24321.0,51.7325,51.7747,51.6903,51.7241,24321.0
2019-06-14 12:35:00,61.28,61.28,61.25,61.27,4819.0,51.7156,51.7156,51.6903,51.7072,4819.0
2019-06-14 12:40:00,61.28,61.29,61.25,61.25,15000.0,51.7156,51.7241,51.6903,51.6903,15000.0
2019-06-14 12:45:00,61.24,61.24,61.16,61.2,16800.0,51.6819,51.6819,51.6144,51.6481,16800.0
2019-06-14 12:50:00,61.2,61.25,61.2,61.2,21267.0,51.6481,51.6903,51.6481,51.6481,21267.0
2019-06-14 12:55:00,61.2,61.26,61.08,61.08,21789.0,51.6481,51.6988,51.5469,51.5469,21789.0
2019-06-14 13:00:00,61.08,61.08,61.02,61.05,14399.0,51.5469,51.5469,51.4962,51.5215,14399.0
2019-06-14 13:05:00,61.05,61.07,61.03,61.05,6492.0,51.5215,51.5384,51.5047,51.5215,6492.0
2019-06-14 13:10:00,61.05,61.06,60.96,60.96,10174.0,51.5215,51.53,51.4456,51.4456,10174.0
2019-06-14 13:15:00,60.95,60.95,60.79,60.8,16855.0,51.4371,51.4371,51.3021,51.3106,16855.0
2019-06-14 13:20:00,60.79,60.91,60.76,60.91,12875.0,51.3021,51.4034,51.2768,51.4034,12875.0
2019-06-14 13:25:00,60.91,60.91,60.83,60.85,11917.0,51.4034,51.4034,51.3359,51.3528,11917.0
2019-06-14 13:30:00,60.86,60.89,60.79,60.79,9511.0,51.3612,51.3865,51.3021,51.3021,9511.0
2019-06-14 13:35:00,60.79,60.91,60.78,60.88,7119.0,51.3021,51.4034,51.2937,51.3781,7119.0
2019-06-14 13:40:00,60.87,60.87,60.83,60.84,6857.0,51.3696,51.3696,51.3359,51.3443,6857.0
2019-06-14 13:45:00,60.84,60.86,60.78,60.8,9540.0,51.3443,51.3612,51.2937,51.3106,9540.0
2019-06-14 13:50:00,60.8,60.83,60.79,60.82,6643.0,51.3106,51.3359,51.3021,51.3274,6643.0
2019-06-14 13:55:00,60.82,60.9,60.82,60.84,22001.0,51.3274,51.3949,51.3274,51.3443,22001.0
2019-06-14 14:00:00,60.83,60.85,60.78,60.85,12185.0,51.3359,51.3528,51.2937,51.3528,12185.0
2019-06-14 14:05:00,60.85,60.91,60.84,60.9,9831.0,51.3528,51.4034,51.3443,51.3949,9831.0
2019-06-14 14:10:00,60.9,60.9,60.86,60.87,14325.0,51.3949,51.3949,51.3612,51.3696,14325.0
2019-06-14 14:15:00,60.88,60.96,60.88,60.96,10389.0,51.3781,51.4456,51.3781,51.4456,10389.0
2019-06-14 14:20:00,60.95,61.0,60.94,60.94,9455.0,51.4371,51.4793,51.4287,51.4287,9455.0
2019-06-14 14:25:00,60.93,60.98,60.91,60.98,13181.0,51.4203,51.4625,51.4034,51.4625,13181.0
2019-06-14 14:30:00,60.98,61.0,60.95,60.98,10037.0,51.4625,51.4793,51.4371,51.4625,10037.0
2019-06-14 14:35:00,60.99,61.06,60.99,61.04,8373.0,51.4709,51.53,51.4709,51.5131,8373.0
2019-06-14 14:40:00,61.03,61.04,60.94,60.97,10972.0,51.5047,51.5131,51.4287,51.454,10972.0
2019-06-14 14:45:00,60.99,61.02,60.98,61.02,6232.0,51.4709,51.4962,51.4625,51.4962,6232.0
2019-06-14 14:50:00,61.01,61.07,61.01,61.05,13719.0,51.4878,51.5384,51.4878,51.5215,13719.0
2019-06-14 14:55:00,61.05,61.05,61.0,61.01,5927.0,51.5215,51.5215,51.4793,51.4878,5927.0
2019-06-14 15:00:00,61.01,61.15,61.01,61.12,15693.0,51.4878,51.6059,51.4878,51.5806,15693.0
2019-06-14 15:05:00,61.12,61.12,61.05,61.06,12470.0,51.5806,51.5806,51.5215,51.53,12470.0
2019-06-14 15:10:00,61.05,61.07,61.03,61.05,17139.0,51.5215,51.5384,51.5047,51.5215,17139.0
2019-06-14 15:15:00,61.06,61.07,61.03,61.05,21671.0,51.53,51.5384,51.5047,51.5215,21671.0
2019-06-14 15:20:00,61.06,61.06,60.97,61.02,20546.0,51.53,51.53,51.454,51.4962,20546.0
2019-06-14 15:25:00,61.02,61.03,61.0,61.0,8378.0,51.4962,51.5047,51.4793,51.4793,8378.0
2019-06-14 15:30:00,61.01,61.02,60.92,61.01,28300.0,51.4878,51.4962,51.4118,51.4878,28300.0
2019-06-14 15:35:00,61.01,61.03,60.99,60.99,19159.0,51.4878,51.5047,51.4709,51.4709,19159.0
2019-06-14 15:40:00,60.99,61.0,60.94,60.95,21333.0,51.4709,51.4793,51.4287,51.4371,21333.0
2019-06-14 15:45:00,60.96,60.96,60.89,60.89,25957.0,51.4456,51.4456,51.3865,51.3865,25957.0
2019-06-14 15:50:00,60.9,60.95,60.88,60.92,40529.0,51.3949,51.4371,51.3781,51.4118,40529.0
2019-06-14 15:55:00,60.91,61.04,60.9,60.99,177129.0,51.4034,51.5131,51.3949,51.4709,177129.0
2019-06-17 09:30:00,61.02,61.25,60.51,60.55,27851.0,51.4962,51.6903,51.0658,51.0996,27851.0
2019-06-17 09:35:00,60.52,60.63,60.16,60.19,76913.0,51.0743,51.1671,50.7704,50.7958,76913.0
2019-06-17 09:40:00,60.19,60.36,60.15,60.3,59463.0,50.7958,50.9392,50.762,50.8886,59463.0
2019-06-17 09:45:00,60.32,60.34,60.14,60.21,32768.0,50.9055,50.9223,50.7536,50.8126,32768.0
2019-06-17 09:50:00,60.19,60.37,60.03,60.34,16930.0,50.7958,50.9477,50.6607,50.9223,16930.0
2019-06-17 09:55:00,60.39,60.48,60.29,60.41,10733.0,50.9645,51.0405,50.8802,50.9814,10733.0
2019-06-17 10:00:00,60.44,60.65,60.4,60.54,29232.0,51.0067,51.184,50.973,51.0911,29232.0
2019-06-17 10:05:00,60.55,60.84,60.55,60.81,11919.0,51.0996,51.3443,51.0996,51.319,11919.0
2019-06-17 10:10:00,60.78,60.78,60.57,60.61,12687.0,51.2937,51.2937,51.1165,51.1502,12687.0
2019-06-17 10:15:00,60.62,60.69,60.53,60.62,14442.0,51.1586,51.2177,51.0827,51.1586,14442.0
2019-06-17 10:20:00,60.64,60.73,60.57,60.68,11118.0,51.1755,51.2515,51.1165,51.2093,11118.0
2019-06-17 10:25:00,60.66,60.68,60.58,60.63,7832.0,51.1924,51.2093,51.1249,51.1671,7832.0
2019-06-17 10:30:00,60.63,60.66,60.53,60.57,28528.0,51.1671,51.1924,51.0827,51.1165,28528.0
2019-06-17 10:35:00,60.56,60.64,60.55,60.6,17648.0,51.108,51.1755,51.0996,51.1418,17648.0
2019-06-17 10:40:00,60.6,60.73,60.6,60.7,16803.0,51.1418,51.2515,51.1418,51.2262,16803.0
2019-06-17 10:45:00,60.7,60.7,60.54,60.57,12631.0,51.2262,51.2262,51.0911,51.1165,12631.0
2019-06-17 10:50:00,60.59,60.64,60.51,60.54,9528.0,51.1333,51.1755,51.0658,51.0911,9528.0
2019-06-17 10:55:00,60.53,60.62,60.43,60.48,11630.0,51.0827,51.1586,50.9983,51.0405,11630.0
2019-06-17 11:00:00,60.48,60.57,60.44,60.51,20851.0,51.0405,51.1165,51.0067,51.0658,20851.0
2019-06-17 11:05:00,60.53,60.53,60.31,60.44,16757.0,51.0827,51.0827,50.897,51.0067,16757.0
2019-06-17 11:10:00,60.47,60.49,60.36,60.46,52696.0,51.0321,51.0489,50.9392,51.0236,52696.0
2019-06-17 11:15:00,60.45,60.6,60.41,60.58,14408.0,51.0152,51.1418,50.9814,51.1249,14408.0
2019-06-17 11:20:00,60.55,60.64,60.5,60.52,15073.0,51.0996,51.1755,51.0574,51.0743,15073.0
2019-06-17 11:25:00,60.52,60.58,60.47,60.53,28300.0,51.0743,51.1249,51.0321,51.0827,28300.0
2019-06-17 11:30:00,60.52,60.62,60.48,60.61,25666.0,51.0743,51.1586,51.0405,51.1502,25666.0
2019-06-17 11:35:00,60.61,60.62,60.49,60.54,16535.0,51.1502,51.1586,51.0489,51.0911,16535.0
2019-06-17 11:40:00,60.56,60.58,60.52,60.58,7503.0,51.108,51.1249,51.0743,51.1249,7503.0
2019-06-17 11:45:00,60.57,60.64,60.57,60.63,4808.0,51.1165,51.1755,51.1165,51.1671,4808.0
2019-06-17 11:50:00,60.64,60.67,60.5,60.51,10619.0,51.1755,51.2008,51.0574,51.0658,10619.0
2019-06-17 11:55:00,60.51,60.56,60.5,60.52,11217.0,51.0658,51.108,51.0574,51.0743,11217.0
2019-06-17 12:00:00,60.5,60.55,60.48,60.48,8246.0,51.0574,51.0996,51.0405,51.0405,8246.0
2019-06-17 12:05:00,60.49,60.54,60.48,60.53,7345.0,51.0489,51.0911,51.0405,51.0827,7345.0
2019-06-17 12:10:00,60.53,60.54,60.51,60.54,6900.0,51.0827,51.0911,51.0658,51.0911,6900.0
2019-06-17 12:15:00,60.53,60.53,60.49,60.49,6360.0,51.0827,51.0827,51.0489,51.0489,6360.0
2019-06-17 12:20:00,60.49,60.49,60.4,60.43,21367.0,51.0489,51.0489,50.973,50.9983,21367.0
2019-06-17 12:25:00,60.43,60.45,60.4,60.42,6303.0,50.9983,51.0152,50.973,50.9899,6303.0
2019-06-17 12:30:00,60.42,60.54,60.41,60.52,10864.0,50.9899,51.0911,50.9814,51.0743,10864.0
2019-06-17 12:35:00,60.53,60.59,60.53,60.59,9300.0,51.0827,51.1333,51.0827,51.1333,9300.0
2019-06-17 12:40:00,60.6,60.63,60.55,60.56,37624.0,51.1418,51.1671,51.0996,51.108,37624.0
2019-06-17 12:45:00,60.56,60.56,60.54,60.54,8607.0,51.108,51.108,51.0911,51.0911,8607.0
2019-06-17 12:50:00,60.54,60.54,60.48,60.52,17430.0,51.0911,51.0911,51.0405,51.0743,17430.0
2019-06-17 12:55:00,60.52,60.53,60.4,60.41,12341.0,51.0743,51.0827,50.973,50.9814,12341.0
2019-06-17 13:00:00,60.4,60.46,60.33,60.33,51481.0,50.973,51.0236,50.9139,50.9139,51481.0
2019-06-17 13:05:00,60.33,60.39,60.25,60.36,41814.0,50.9139,50.9645,50.8464,50.9392,41814.0
2019-06-17 13:10:00,60.36,60.4,60.36,60.4,4833.0,50.9392,50.973,50.9392,50.973,4833.0
2019-06-17 13:15:00,60.4,60.41,60.3,60.36,28842.0,50.973,50.9814,50.8886,50.9392,28842.0
2019-06-17 13:20:00,60.36,60.39,60.34,60.37,9531.0,50.9392,50.9645,50.9223,50.9477,9531.0
2019-06-17 13:25:00,60.37,60.4,60.29,60.4,20198.0,50.9477,50.973,50.8802,50.973,20198.0
2019-06-17 13:30:00,60.4,60.51,60.4,60.51,16826.0,50.973,51.0658,50.973,51.0658,16826.0
2019-06-17 13:35:00,60.51,60.53,60.47,60.51,11877.0,51.0658,51.0827,51.0321,51.0658,11877.0
2019-06-17 13:40:00,60.51,60.59,60.49,60.53,12896.0,51.0658,51.1333,51.0489,51.0827,12896.0
2019-06-17 13:45:00,60.53,60.53,60.42,60.43,16598.0,51.0827,51.0827,50.9899,50.9983,16598.0
2019-06-17 13:50:00,60.43,60.45,60.36,60.36,10882.0,50.9983,51.0152,50.9392,50.9392,10882.0
2019-06-17 13:55:00,60.35,60.42,60.35,60.41,9721.0,50.9308,50.9899,50.9308,50.9814,9721.0
2019-06-17 14:00:00,60.41,60.52,60.39,60.48,12649.0,50.9814,51.0743,50.9645,51.0405,12649.0
2019-06-17 14:05:00,60.5,60.5,60.46,60.47,6665.0,51.0574,51.0574,51.0236,51.0321,6665.0
2019-06-17 14:10:00,60.46,60.47,60.41,60.46,20048.0,51.0236,51.0321,50.9814,51.0236,20048.0
2019-06-17 14:15:00,60.46,60.48,60.41,60.45,19762.0,51.0236,51.0405,50.9814,51.0152,19762.0
2019-06-17 14:20:00,60.45,60.45,60.41,60.42,37016.0,51.0152,51.0152,50.9814,50.9899,37016.0
2019-06-17 14:25:00,60.41,60.43,60.31,60.31,29116.0,50.9814,50.9983,50.897,50.897,29116.0
2019-06-17 14:30:00,60.32,60.44,60.32,60.42,13097.0,50.9055,51.0067,50.9055,50.9899,13097.0
2019-06-17 14:35:00,60.42,60.45,60.39,60.41,15083.0,50.9899,51.0152,50.9645,50.9814,15083.0
2019-06-17 14:40:00,60.42,60.42,60.39,60.4,6722.0,50.9899,50.9899,50.9645,50.973,6722.0
2019-06-17 14:45:00,60.38,60.41,60.34,60.35,25091.0,50.9561,50.9814,50.9223,50.9308,25091.0
2019-06-17 14:50:00,60.34,60.34,60.27,60.29,10111.0,50.9223,50.9223,50.8633,50.8802,10111.0
2019-06-17 14:55:00,60.29,60.35,60.27,60.28,45415.0,50.8802,50.9308,50.8633,50.8717,45415.0
2019-06-17 15:00:00,60.27,60.27,60.21,60.23,42334.0,50.8633,50.8633,50.8126,50.8295,42334.0
2019-06-17 15:05:00,60.23,60.24,60.17,60.18,17257.0,50.8295,50.838,50.7789,50.7873,17257.0
2019-06-17 15:10:00,60.17,60.21,60.14,60.15,17811.0,50.7789,50.8126,50.7536,50.762,17811.0
2019-06-17 15:15:00,60.15,60.15,60.01,60.04,29194.0,50.762,50.762,50.6439,50.6692,29194.0
2019-06-17 15:20:00,60.05,60.14,60.04,60.12,37476.0,50.6776,50.7536,50.6692,50.7367,37476.0
2019-06-17 15:25:00,60.12,60.17,60.11,60.17,46476.0,50.7367,50.7789,50.7282,50.7789,46476.0
2019-06-17 15:30:00,60.15,60.32,60.1,60.3,27310.0,50.762,50.9055,50.7198,50.8886,27310.0
2019-06-17 15:35:00,60.29,60.3,60.23,60.23,22909.0,50.8802,50.8886,50.8295,50.8295,22909.0
2019-06-17 15:40:00,60.23,60.29,60.19,60.2,20119.0,50.8295,50.8802,50.7958,50.8042,20119.0
2019-06-17 15:45:00,60.2,60.23,60.12,60.15,32144.0,50.8042,50.8295,50.7367,50.762,32144.0
2019-06-17 15:50:00,60.14,60.14,60.01,60.02,69495.0,50.7536,50.7536,50.6439,50.6523,69495.0
2019-06-17 15:55:00,60.02,60.14,60.02,60.14,165594.0,50.6523,50.7536,50.6523,50.7536,165594.0
2019-06-18 09:30:00,60.86,61.16,60.7,60.99,37972.0,51.3612,51.6144,51.2262,51.4709,37972.0
2019-06-18 09:35:00,60.98,61.02,60.61,60.9,47275.0,51.4625,51.4962,51.1502,51.3949,47275.0
2019-06-18 09:40:00,60.9,61.43,60.85,61.1,23761.0,51.3949,51.8422,51.3528,51.5637,23761.0
2019-06-18 09:45:00,61.14,61.47,61.09,61.47,19484.0,51.5975,51.876,51.5553,51.876,19484.0
2019-06-18 09:50:00,61.48,61.63,61.43,61.56,36651.0,51.8844,52.011,51.8422,51.9519,36651.0
2019-06-18 09:55:00,61.52,61.59,61.39,61.55,24168.0,51.9182,51.9773,51.8085,51.9435,24168.0
2019-06-18 10:00:00,61.57,61.84,61.5,61.78,24644.0,51.9604,52.1882,51.9013,52.1376,24644.0
2019-06-18 10:05:00,61.83,61.94,61.7,61.71,22182.0,52.1798,52.2726,52.0701,52.0785,22182.0
2019-06-18 10:10:00,61.7,61.8,61.65,61.69,19610.0,52.0701,52.1545,52.0279,52.0616,19610.0
2019-06-18 10:15:00,61.67,61.75,61.59,61.64,14821.0,52.0448,52.1123,51.9773,52.0194,14821.0
2019-06-18 10:20:00,61.63,61.7,61.58,61.58,8510.0,52.011,52.0701,51.9688,51.9688,8510.0
2019-06-18 10:25:00,61.6,61.76,61.59,61.76,11725.0,51.9857,52.1207,51.9773,52.1207,11725.0
2019-06-18 10:30:00,61.76,61.88,61.75,61.8,72975.0,52.1207,52.222,52.1123,52.1545,72975.0
2019-06-18 10:35:00,61.8,61.94,61.77,61.92,25579.0,52.1545,52.2726,52.1292,52.2557,25579.0
2019-06-18 10:40:00,61.92,62.07,61.91,62.0,13922.0,52.2557,52.3823,52.2473,52.3233,13922.0
2019-06-18 10:45:00,62.0,62.05,61.96,62.05,9545.0,52.3233,52.3655,52.2895,52.3655,9545.0
2019-06-18 10:50:00,62.04,62.06,61.91,62.05,11825.0,52.357,52.3739,52.2473,52.3655,11825.0
2019-06-18 10:55:00,62.06,62.06,61.94,61.94,11345.0,52.3739,52.3739,52.2726,52.2726,11345.0
2019-06-18 11:00:00,61.91,62.05,61.91,62.02,10389.0,52.2473,52.3655,52.2473,52.3401,10389.0
2019-06-18 11:05:00,62.01,62.11,62.0,62.07,15521.0,52.3317,52.4161,52.3233,52.3823,15521.0
2019-06-18 11:10:00,62.05,62.06,61.94,61.95,8905.0,52.3655,52.3739,52.2726,52.2811,8905.0
2019-06-18 11:15:00,61.95,61.96,61.9,61.92,7995.0,52.2811,52.2895,52.2389,52.2557,7995.0
2019-06-18 11:20:00,61.95,61.97,61.79,61.81,13304.0,52.2811,52.2979,52.146,52.1629,13304.0
2019-06-18 11:25:00,61.82,61.97,61.8,61.8,9375.0,52.1714,52.2979,52.1545,52.1545,9375.0
2019-06-18 11:30:00,61.83,61.93,61.82,61.86,7702.0,52.1798,52.2642,52.1714,52.2051,7702.0
2019-06-18 11:35:00,61.86,61.9,61.83,61.88,6644.0,52.2051,52.2389,52.1798,52.222,6644.0
2019-06-18 11:40:00,61.91,61.97,61.88,61.93,7611.0,52.2473,52.2979,52.222,52.2642,7611.0
2019-06-18 11:45:00,61.94,61.94,61.85,61.85,46010.0,52.2726,52.2726,52.1967,52.1967,46010.0
2019-06-18 11:50:00,61.84,61.86,61.77,61.82,10499.0,52.1882,52.2051,52.1292,52.1714,10499.0
2019-06-18 11:55:00,61.84,61.84,61.62,61.64,17180.0,52.1882,52.1882,52.0026,52.0194,17180.0
2019-06-18 12:00:00,61.65,61.7,61.62,61.62,13085.0,52.0279,52.0701,52.0026,52.0026,13085.0
2019-06-18 12:05:00,61.63,61.68,61.61,61.64,14046.0,52.011,52.0532,51.9941,52.0194,14046.0
2019-06-18 12:10:00,61.63,61.63,61.51,61.53,5800.0,52.011,52.011,51.9097,51.9266,5800.0
2019-06-18 12:15:00,61.52,61.52,61.4,61.41,9632.0,51.9182,51.9182,51.8169,51.8253,9632.0
2019-06-18 12:20:00,61.4,61.43,61.38,61.4,9510.0,51.8169,51.8422,51.8,51.8169,9510.0
2019-06-18 12:25:00,61.4,61.46,61.37,61.41,6800.0,51.8169,51.8675,51.7916,51.8253,6800.0
2019-06-18 12:30:00,61.4,61.42,61.33,61.41,9089.0,51.8169,51.8338,51.7578,51.8253,9089.0
2019-06-18 12:35:00,61.42,61.42,61.39,61.4,8991.0,51.8338,51.8338,51.8085,51.8169,8991.0
2019-06-18 12:40:00,61.4,61.47,61.37,61.43,13936.0,51.8169,51.876,51.7916,51.8422,13936.0
2019-06-18 12:45:00,61.43,61.48,61.34,61.45,12436.0,51.8422,51.8844,51.7663,51.8591,12436.0
2019-06-18 12:50:00,61.46,61.46,61.37,61.42,8763.0,51.8675,51.8675,51.7916,51.8338,8763.0
2019-06-18 12:55:00,61.42,61.46,61.39,61.39,5990.0,51.8338,51.8675,51.8085,51.8085,5990.0
2019-06-18 13:00:00,61.39,61.39,61.32,61.32,7174.0,51.8085,51.8085,51.7494,51.7494,7174.0
2019-06-18 13:05:00,61.31,61.31,61.24,61.29,10158.0,51.741,51.741,51.6819,51.7241,10158.0
2019-06-18 13:10:00,61.31,61.41,61.31,61.38,4805.0,51.741,51.8253,51.741,51.8,4805.0
2019-06-18 13:15:00,61.38,61.41,61.37,61.41,10300.0,51.8,51.8253,51.7916,51.8253,10300.0
2019-06-18 13:20:00,61.43,61.44,61.4,61.4,5600.0,51.8422,51.8507,51.8169,51.8169,5600.0
2019-06-18 13:25:00,61.42,61.43,61.39,61.41,5850.0,51.8338,51.8422,51.8085,51.8253,5850.0
2019-06-18 13:30:00,61.41,61.42,61.35,61.36,12426.0,51.8253,51.8338,51.7747,51.7832,12426.0
2019-06-18 13:35:00,61.36,61.42,61.36,61.39,5176.0,51.7832,51.8338,51.7832,51.8085,5176.0
2019-06-18 13:40:00,61.39,61.42,61.36,61.38,5600.0,51.8085,51.8338,51.7832,51.8,5600.0
2019-06-18 13:45:00,61.39,61.39,61.33,61.36,10430.0,51.8085,51.8085,51.7578,51.7832,10430.0
2019-06-18 13:50:00,61.38,61.38,61.34,61.37,4500.0,51.8,51.8,51.7663,51.7916,4500.0
2019-06-18 13:55:00,61.37,61.45,61.37,61.44,8012.0,51.7916,51.8591,51.7916,51.8507,8012.0
2019-06-18 14:00:00,61.44,61.51,61.43,61.46,8556.0,51.8507,51.9097,51.8422,51.8675,8556.0
2019-06-18 14:05:00,61.46,61.58,61.42,61.55,13975.0,51.8675,51.9688,51.8338,51.9435,13975.0
2019-06-18 14:10:00,61.55,61.56,61.45,61.47,14888.0,51.9435,51.9519,51.8591,51.876,14888.0
2019-06-18 14:15:00,61.48,61.53,61.47,61.51,14593.0,51.8844,51.9266,51.876,51.9097,14593.0
2019-06-18 14:20:00,61.52,61.58,61.5,61.54,20465.0,51.9182,51.9688,51.9013,51.9351,20465.0
2019-06-18 14:25:00,61.55,61.61,61.52,61.6,10250.0,51.9435,51.9941,51.9182,51.9857,10250.0
2019-06-18 14:30:00,61.59,61.61,61.52,61.55,12782.0,51.9773,51.9941,51.9182,51.9435,12782.0
2019-06-18 14:35:00,61.56,61.58,61.51,61.55,19141.0,51.9519,51.9688,51.9097,51.9435,19141.0
2019-06-18 14:40:00,61.55,61.58,61.54,61.54,8044.0,51.9435,51.9688,51.9351,51.9351,8044.0
2019-06-18 14:45:00,61.55,61.78,61.54,61.65,76212.0,51.9435,52.1376,51.9351,52.0279,76212.0
2019-06-18 14:50:00,61.65,61.65,61.52,61.53,12601.0,52.0279,52.0279,51.9182,51.9266,12601.0
2019-06-18 14:55:00,61.53,61.55,61.45,61.5,35640.0,51.9266,51.9435,51.8591,51.9013,35640.0
2019-06-18 15:00:00,61.5,61.52,61.44,61.5,15435.0,51.9013,51.9182,51.8507,51.9013,15435.0
2019-06-18 15:05:00,61.49,61.51,61.42,61.42,16866.0,51.8929,51.9097,51.8338,51.8338,16866.0
2019-06-18 15:10:00,61.44,61.47,61.35,61.35,11910.0,51.8507,51.876,51.7747,51.7747,11910.0
2019-06-18 15:15:00,61.35,61.42,61.3,61.4,10781.0,51.7747,51.8338,51.7325,51.8169,10781.0
2019-06-18 15:20:00,61.4,61.45,61.39,61.43,9088.0,51.8169,51.8591,51.8085,51.8422,9088.0
2019-06-18 15:25:00,61.43,61.44,61.4,61.43,11858.0,51.8422,51.8507,51.8169,51.8422,11858.0
2019-06-18 15:30:00,61.42,61.43,61.33,61.36,15577.0,51.8338,51.8422,51.7578,51.7832,15577.0
2019-06-18 15:35:00,61.37,61.37,61.31,61.32,35752.0,51.7916,51.7916,51.741,51.7494,35752.0
2019-06-18 15:40:00,61.32,61.4,61.28,61.39,17020.0,51.7494,51.8169,51.7156,51.8085,17020.0
2019-06-18 15:45:00,61.4,61.41,61.35,61.36,24053.0,51.8169,51.8253,51.7747,51.7832,24053.0
2019-06-18 15:50:00,61.37,61.4,61.24,61.29,37841.0,51.7916,51.8169,51.6819,51.7241,37841.0
2019-06-18 15:55:00,61.28,61.45,61.26,61.45,229487.0,51.7156,51.8591,51.6988,51.8591,229487.0
2019-06-19 09:30:00,61.8,62.0,61.47,61.94,36717.0,52.1545,52.3233,51.876,52.2726,36717.0
2019-06-19 09:35:00,61.94,61.94,61.6,61.68,22481.0,52.2726,52.2726,51.9857,52.0532,22481.0
2019-06-19 09:40:00,61.59,61.69,61.57,61.63,6822.0,51.9773,52.0616,51.9604,52.011,6822.0
2019-06-19 09:45:00,61.6,61.6,61.45,61.55,8030.0,51.9857,51.9857,51.8591,51.9435,8030.0
2019-06-19 09:50:00,61.55,61.81,61.51,61.75,38126.0,51.9435,52.1629,51.9097,52.1123,38126.0
2019-06-19 09:55:00,61.75,61.75,61.6,61.66,12875.0,52.1123,52.1123,51.9857,52.0363,12875.0
2019-06-19 10:00:00,61.67,61.69,61.5,61.53,12103.0,52.0448,52.0616,51.9013,51.9266,12103.0
2019-06-19 10:05:00,61.56,61.6,61.48,61.6,9257.0,51.9519,51.9857,51.8844,51.9857,9257.0
2019-06-19 10:10:00,61.58,61.66,61.54,61.65,8850.0,51.9688,52.0363,51.9351,52.0279,8850.0
2019-06-19 10:15:00,61.65,61.65,61.51,61.51,17003.0,52.0279,52.0279,51.9097,51.9097,17003.0
2019-06-19 10:20:00,61.5,61.55,61.36,61.48,39240.0,51.9013,51.9435,51.7832,51.8844,39240.0
2019-06-19 10:25:00,61.47,61.5,61.23,61.29,39686.0,51.876,51.9013,51.6734,51.7241,39686.0
2019-06-19 10:30:00,61.3,61.32,61.13,61.18,36994.0,51.7325,51.7494,51.589,51.6312,36994.0
2019-06-19 10:35:00,61.18,61.31,61.15,61.22,33795.0,51.6312,51.741,51.6059,51.665,33795.0
2019-06-19 10:40:00,61.23,61.43,61.18,61.43,13859.0,51.6734,51.8422,51.6312,51.8422,13859.0
2019-06-19 10:45:00,61.45,61.5,61.43,61.45,6700.0,51.8591,51.9013,51.8422,51.8591,6700.0
2019-06-19 10:50:00,61.48,61.51,61.43,61.47,23326.0,51.8844,51.9097,51.8422,51.876,23326.0
2019-06-19 10:55:00,61.49,61.51,61.44,61.47,6806.0,51.8929,51.9097,51.8507,51.876,6806.0
2019-06-19 11:00:00,61.49,61.54,61.4,61.41,13003.0,51.8929,51.9351,51.8169,51.8253,13003.0
2019-06-19 11:05:00,61.46,61.52,61.44,61.44,10190.0,51.8675,51.9182,51.8507,51.8507,10190.0
2019-06-19 11:10:00,61.46,61.51,61.43,61.47,9032.0,51.8675,51.9097,51.8422,51.876,9032.0
2019-06-19 11:15:00,61.46,61.47,61.42,61.47,9656.0,51.8675,51.876,51.8338,51.876,9656.0
2019-06-19 11:20:00,61.47,61.47,61.41,61.45,10532.0,51.876,51.876,51.8253,51.8591,10532.0
2019-06-19 11:25:00,61.46,61.47,61.38,61.41,11265.0,51.8675,51.876,51.8,51.8253,11265.0
2019-06-19 11:30:00,61.41,61.42,61.28,61.31,8802.0,51.8253,51.8338,51.7156,51.741,8802.0
2019-06-19 11:35:00,61.32,61.43,61.3,61.38,10929.0,51.7494,51.8422,51.7325,51.8,10929.0
2019-06-19 11:40:00,61.37,61.37,61.28,61.31,74593.0,51.7916,51.7916,51.7156,51.741,74593.0
2019-06-19 11:45:00,61.3,61.31,61.16,61.23,40724.0,51.7325,51.741,51.6144,51.6734,40724.0
2019-06-19 11:50:00,61.23,61.36,61.12,61.35,29814.0,51.6734,51.7832,51.5806,51.7747,29814.0
2019-06-19 11:55:00,61.35,61.41,61.33,61.36,12445.0,51.7747,51.8253,51.7578,51.7832,12445.0
2019-06-19 12:00:00,61.34,61.43,61.34,61.38,10458.0,51.7663,51.8422,51.7663,51.8,10458.0
2019-06-19 12:05:00,61.38,61.39,61.31,61.32,10881.0,51.8,51.8085,51.741,51.7494,10881.0
2019-06-19 12:10:00,61.33,61.38,61.31,61.35,4568.0,51.7578,51.8,51.741,51.7747,4568.0
2019-06-19 12:15:00,61.38,61.42,61.35,61.4,9314.0,51.8,51.8338,51.7747,51.8169,9314.0
2019-06-19 12:20:00,61.39,61.41,61.35,61.4,8779.0,51.8085,51.8253,51.7747,51.8169,8779.0
2019-06-19 12:25:00,61.39,61.39,61.3,61.3,5436.0,51.8085,51.8085,51.7325,51.7325,5436.0
2019-06-19 12:30:00,61.31,61.34,61.28,61.3,7406.0,51.741,51.7663,51.7156,51.7325,7406.0
2019-06-19 12:35:00,61.33,61.4,61.29,61.4,2585.0,51.7578,51.8169,51.7241,51.8169,2585.0
2019-06-19 12:40:00,61.38,61.41,61.35,61.37,5499.0,51.8,51.8253,51.7747,51.7916,5499.0
2019-06-19 12:45:00,61.37,61.4,61.36,61.4,5924.0,51.7916,51.8169,51.7832,51.8169,5924.0
2019-06-19 12:50:00,61.4,61.4,61.35,61.38,3917.0,51.8169,51.8169,51.7747,51.8,3917.0
2019-06-19 12:55:00,61.37,61.4,61.33,61.35,2600.0,51.7916,51.8169,51.7578,51.7747,2600.0
2019-06-19 13:00:00,61.35,61.37,61.34,61.36,2200.0,51.7747,51.7916,51.7663,51.7832,2200.0
2019-06-19 13:05:00,61.36,61.38,61.33,61.33,4510.0,51.7832,51.8,51.7578,51.7578,4510.0
2019-06-19 13:10:00,61.34,61.35,61.12,61.12,26179.0,51.7663,51.7747,51.5806,51.5806,26179.0
2019-06-19 13:15:00,61.11,61.23,61.11,61.23,10762.0,51.5722,51.6734,51.5722,51.6734,10762.0
2019-06-19 13:20:00,61.22,61.26,61.19,61.19,12430.0,51.665,51.6988,51.6397,51.6397,12430.0
2019-06-19 13:25:00,61.19,61.21,61.16,61.19,8674.0,51.6397,51.6566,51.6144,51.6397,8674.0
2019-06-19 13:30:00,61.19,61.24,61.18,61.19,4735.0,51.6397,51.6819,51.6312,51.6397,4735.0
2019-06-19 13:35:00,61.19,61.33,61.16,61.32,13780.0,51.6397,51.7578,51.6144,51.7494,13780.0
2019-06-19 13:40:00,61.33,61.33,61.28,61.28,4852.0,51.7578,51.7578,51.7156,51.7156,4852.0
2019-06-19 13:45:00,61.26,61.3,61.25,61.28,4822.0,51.6988,51.7325,51.6903,51.7156,4822.0
2019-06-19 13:50:00,61.31,61.39,61.3,61.35,3700.0,51.741,51.8085,51.7325,51.7747,3700.0
2019-06-19 13:55:00,61.34,61.34,61.25,61.25,4900.0,51.7663,51.7663,51.6903,51.6903,4900.0
2019-06-19 14:00:00,61.33,61.63,61.12,61.63,32989.0,51.7578,52.011,51.5806,52.011,32989.0
2019-06-19 14:05:00,61.64,61.78,61.52,61.54,25012.0,52.0194,52.1376,51.9182,51.9351,25012.0
2019-06-19 14:10:00,61.54,61.56,61.45,61.45,8281.0,51.9351,51.9519,51.8591,51.8591,8281.0
2019-06-19 14:15:00,61.47,61.65,61.47,61.58,9908.0,51.876,52.0279,51.876,51.9688,9908.0
2019-06-19 14:20:00,61.57,61.62,61.48,61.53,39657.0,51.9604,52.0026,51.8844,51.9266,39657.0
2019-06-19 14:25:00,61.54,61.6,61.47,61.58,15309.0,51.9351,51.9857,51.876,51.9688,15309.0
2019-06-19 14:30:00,61.57,61.76,61.54,61.69,11357.0,51.9604,52.1207,51.9351,52.0616,11357.0
2019-06-19 14:35:00,61.67,61.73,61.62,61.62,6533.0,52.0448,52.0954,52.0026,52.0026,6533.0
2019-06-19 14:40:00,61.57,61.67,61.49,61.64,8858.0,51.9604,52.0448,51.8929,52.0194,8858.0
2019-06-19 14:45:00,61.62,61.68,61.57,61.6,5807.0,52.0026,52.0532,51.9604,51.9857,5807.0
2019-06-19 14:50:00,61.57,61.66,61.57,61.61,7362.0,51.9604,52.0363,51.9604,51.9941,7362.0
2019-06-19 14:55:00,61.62,61.66,61.57,61.66,4400.0,52.0026,52.0363,51.9604,52.0363,4400.0
2019-06-19 15:00:00,61.67,61.76,61.65,61.75,19206.0,52.0448,52.1207,52.0279,52.1123,19206.0
2019-06-19 15:05:00,61.75,61.76,61.68,61.73,11939.0,52.1123,52.1207,52.0532,52.0954,11939.0
2019-06-19 15:10:00,61.73,61.84,61.71,61.8,5716.0,52.0954,52.1882,52.0785,52.1545,5716.0
2019-06-19 15:15:00,61.82,61.87,61.77,61.86,9361.0,52.1714,52.2136,52.1292,52.2051,9361.0
2019-06-19 15:20:00,61.86,61.89,61.79,61.84,11094.0,52.2051,52.2304,52.146,52.1882,11094.0
2019-06-19 15:25:00,61.83,61.87,61.81,61.85,10244.0,52.1798,52.2136,52.1629,52.1967,10244.0
2019-06-19 15:30:00,61.86,61.92,61.84,61.86,15379.0,52.2051,52.2557,52.1882,52.2051,15379.0
2019-06-19 15:35:00,61.86,61.86,61.78,61.78,12209.0,52.2051,52.2051,52.1376,52.1376,12209.0
2019-06-19 15:40:00,61.77,61.96,61.76,61.88,24481.0,52.1292,52.2895,52.1207,52.222,24481.0
2019-06-19 15:45:00,61.88,61.94,61.82,61.83,21248.0,52.222,52.2726,52.1714,52.1798,21248.0
2019-06-19 15:50:00,61.82,61.88,61.79,61.83,27661.0,52.1714,52.222,52.146,52.1798,27661.0
2019-06-19 15:55:00,61.82,61.83,61.68,61.73,67580.0,52.1714,52.1798,52.0532,52.0954,67580.0
2019-06-20 09:30:00,62.82,63.45,62.51,62.79,52228.0,53.0153,53.547,52.7537,52.99,52228.0
2019-06-20 09:35:00,62.79,63.09,62.73,63.07,14512.0,52.99,53.2431,52.9393,53.2263,14512.0
2019-06-20 09:40:00,63.09,63.1,62.66,62.67,40628.0,53.2431,53.2516,52.8803,52.8887,40628.0
2019-06-20 09:45:00,62.69,62.78,62.59,62.63,11513.0,52.9056,52.9815,52.8212,52.8549,11513.0
2019-06-20 09:50:00,62.65,62.79,62.65,62.77,10658.0,52.8718,52.99,52.8718,52.9731,10658.0
2019-06-20 09:55:00,62.8,62.86,62.72,62.75,17586.0,52.9984,53.049,52.9309,52.9562,17586.0
2019-06-20 10:00:00,62.77,63.07,62.77,63.05,15871.0,52.9731,53.2263,52.9731,53.2094,15871.0
2019-06-20 10:05:00,63.08,63.11,63.02,63.07,9455.0,53.2347,53.26,53.1841,53.2263,9455.0
2019-06-20 10:10:00,63.07,63.17,63.04,63.06,12019.0,53.2263,53.3107,53.2009,53.2178,12019.0
2019-06-20 10:15:00,63.06,63.1,62.82,62.84,11374.0,53.2178,53.2516,53.0153,53.0322,11374.0
2019-06-20 10:20:00,62.79,62.79,62.65,62.74,7866.0,52.99,52.99,52.8718,52.9478,7866.0
2019-06-20 10:25:00,62.79,62.79,62.67,62.68,6130.0,52.99,52.99,52.8887,52.8971,6130.0
2019-06-20 10:30:00,62.72,62.72,62.62,62.66,6452.0,52.9309,52.9309,52.8465,52.8803,6452.0
2019-06-20 10:35:00,62.67,62.7,62.56,62.61,5939.0,52.8887,52.914,52.7959,52.8381,5939.0
2019-06-20 10:40:00,62.58,62.62,62.54,62.59,4539.0,52.8127,52.8465,52.779,52.8212,4539.0
2019-06-20 10:45:00,62.58,62.65,62.53,62.62,7517.0,52.8127,52.8718,52.7705,52.8465,7517.0
2019-06-20 10:50:00,62.63,62.72,62.57,62.72,8119.0,52.8549,52.9309,52.8043,52.9309,8119.0
2019-06-20 10:55:00,62.71,62.71,62.54,62.54,6822.0,52.9224,52.9224,52.779,52.779,6822.0
2019-06-20 11:00:00,62.54,62.7,62.53,62.62,10240.0,52.779,52.914,52.7705,52.8465,10240.0
2019-06-20 11:05:00,62.62,62.68,62.62,62.64,6967.0,52.8465,52.8971,52.8465,52.8634,6967.0
2019-06-20 11:10:00,62.65,62.65,62.59,62.59,7091.0,52.8718,52.8718,52.8212,52.8212,7091.0
2019-06-20 11:15:00,62.57,62.58,62.46,62.47,11351.0,52.8043,52.8127,52.7115,52.7199,11351.0
2019-06-20 11:20:00,62.48,62.54,62.47,62.47,8834.0,52.7283,52.779,52.7199,52.7199,8834.0
2019-06-20 11:25:00,62.48,62.53,62.45,62.49,13169.0,52.7283,52.7705,52.703,52.7368,13169.0
2019-06-20 11:30:00,62.49,62.54,62.44,62.44,6095.0,52.7368,52.779,52.6946,52.6946,6095.0
2019-06-20 11:35:00,62.42,62.51,62.42,62.51,6025.0,52.6777,52.7537,52.6777,52.7537,6025.0
2019-06-20 11:40:00,62.51,62.54,62.46,62.54,6677.0,52.7537,52.779,52.7115,52.779,6677.0
2019-06-20 11:45:00,62.53,62.66,62.53,62.6,9099.0,52.7705,52.8803,52.7705,52.8296,9099.0
2019-06-20 11:50:00,62.61,62.64,62.58,62.64,4879.0,52.8381,52.8634,52.8127,52.8634,4879.0
2019-06-20 11:55:00,62.64,62.64,62.59,62.63,4419.0,52.8634,52.8634,52.8212,52.8549,4419.0
2019-06-20 12:00:00,62.63,62.63,62.43,62.43,16487.0,52.8549,52.8549,52.6861,52.6861,16487.0
2019-06-20 12:05:00,62.4,62.43,62.36,62.4,11747.0,52.6608,52.6861,52.6271,52.6608,11747.0
2019-06-20 12:10:00,62.38,62.38,62.27,62.27,14390.0,52.644,52.644,52.5511,52.5511,14390.0
2019-06-20 12:15:00,62.25,62.27,62.0,62.06,16294.0,52.5342,52.5511,52.3233,52.3739,16294.0
2019-06-20 12:20:00,62.06,62.21,62.03,62.21,11875.0,52.3739,52.5005,52.3486,52.5005,11875.0
2019-06-20 12:25:00,62.22,62.26,62.15,62.24,15184.0,52.5089,52.5427,52.4499,52.5258,15184.0
2019-06-20 12:30:00,62.22,62.24,62.1,62.1,10204.0,52.5089,52.5258,52.4077,52.4077,10204.0
2019-06-20 12:35:00,62.09,62.12,62.03,62.06,11213.0,52.3992,52.4245,52.3486,52.3739,11213.0
2019-06-20 12:40:00,62.05,62.17,62.03,62.17,8923.0,52.3655,52.4667,52.3486,52.4667,8923.0
2019-06-20 12:45:00,62.18,62.19,62.14,62.18,7922.0,52.4752,52.4836,52.4414,52.4752,7922.0
2019-06-20 12:50:00,62.17,62.2,62.12,62.14,11763.0,52.4667,52.492,52.4245,52.4414,11763.0
2019-06-20 12:55:00,62.14,62.23,62.11,62.21,8380.0,52.4414,52.5174,52.4161,52.5005,8380.0
2019-06-20 13:00:00,62.22,62.26,62.21,62.21,7595.0,52.5089,52.5427,52.5005,52.5005,7595.0
2019-06-20 13:05:00,62.2,62.22,62.13,62.2,8373.0,52.492,52.5089,52.433,52.492,8373.0
2019-06-20 13:10:00,62.17,62.17,62.11,62.12,8138.0,52.4667,52.4667,52.4161,52.4245,8138.0
2019-06-20 13:15:00,62.12,62.14,62.09,62.11,16719.0,52.4245,52.4414,52.3992,52.4161,16719.0
2019-06-20 13:20:00,62.13,62.21,62.12,62.18,12242.0,52.433,52.5005,52.4245,52.4752,12242.0
2019-06-20 13:25:00,62.2,62.3,62.16,62.3,12192.0,52.492,52.5764,52.4583,52.5764,12192.0
2019-06-20 13:30:00,62.31,62.33,62.18,62.21,11812.0,52.5849,52.6018,52.4752,52.5005,11812.0
2019-06-20 13:35:00,62.19,62.24,62.18,62.23,5185.0,52.4836,52.5258,52.4752,52.5174,5185.0
2019-06-20 13:40:00,62.23,62.27,62.18,62.26,6704.0,52.5174,52.5511,52.4752,52.5427,6704.0
2019-06-20 13:45:00,62.27,62.3,62.24,62.3,3519.0,52.5511,52.5764,52.5258,52.5764,3519.0
2019-06-20 13:50:00,62.32,62.33,62.27,62.27,4730.0,52.5933,52.6018,52.5511,52.5511,4730.0
2019-06-20 13:55:00,62.28,62.38,62.26,62.36,6899.0,52.5596,52.644,52.5427,52.6271,6899.0
2019-06-20 14:00:00,62.34,62.46,62.33,62.46,9755.0,52.6102,52.7115,52.6018,52.7115,9755.0
2019-06-20 14:05:00,62.47,62.58,62.47,62.55,9554.0,52.7199,52.8127,52.7199,52.7874,9554.0
2019-06-20 14:10:00,62.55,62.58,62.53,62.54,6893.0,52.7874,52.8127,52.7705,52.779,6893.0
2019-06-20 14:15:00,62.54,62.59,62.53,62.58,7071.0,52.779,52.8212,52.7705,52.8127,7071.0
2019-06-20 14:20:00,62.58,62.59,62.54,62.57,6838.0,52.8127,52.8212,52.779,52.8043,6838.0
2019-06-20 14:25:00,62.57,62.63,62.53,62.62,9681.0,52.8043,52.8549,52.7705,52.8465,9681.0
2019-06-20 14:30:00,62.62,62.66,62.57,62.63,8234.0,52.8465,52.8803,52.8043,52.8549,8234.0
2019-06-20 14:35:00,62.63,62.65,62.59,62.59,5718.0,52.8549,52.8718,52.8212,52.8212,5718.0
2019-06-20 14:40:00,62.61,62.61,62.51,62.51,7130.0,52.8381,52.8381,52.7537,52.7537,7130.0
2019-06-20 14:45:00,62.53,62.61,62.53,62.57,6364.0,52.7705,52.8381,52.7705,52.8043,6364.0
2019-06-20 14:50:00,62.57,62.58,62.53,62.57,9165.0,52.8043,52.8127,52.7705,52.8043,9165.0
2019-06-20 14:55:00,62.55,62.62,62.55,62.59,7331.0,52.7874,52.8465,52.7874,52.8212,7331.0
2019-06-20 15:00:00,62.6,62.6,62.45,62.47,9136.0,52.8296,52.8296,52.703,52.7199,9136.0
2019-06-20 15:05:00,62.45,62.5,62.44,62.44,7092.0,52.703,52.7452,52.6946,52.6946,7092.0
2019-06-20 15:10:00,62.47,62.5,62.44,62.44,10294.0,52.7199,52.7452,52.6946,52.6946,10294.0
2019-06-20 15:15:00,62.46,62.53,62.45,62.53,5063.0,52.7115,52.7705,52.703,52.7705,5063.0
2019-06-20 15:20:00,62.52,62.57,62.52,62.54,10280.0,52.7621,52.8043,52.7621,52.779,10280.0
2019-06-20 15:25:00,62.55,62.6,62.53,62.59,7843.0,52.7874,52.8296,52.7705,52.8212,7843.0
2019-06-20 15:30:00,62.59,62.61,62.53,62.55,16026.0,52.8212,52.8381,52.7705,52.7874,16026.0
2019-06-20 15:35:00,62.54,62.6,62.54,62.6,16248.0,52.779,52.8296,52.779,52.8296,16248.0
2019-06-20 15:40:00,62.6,62.66,62.59,62.64,20308.0,52.8296,52.8803,52.8212,52.8634,20308.0
2019-06-20 15:45:00,62.63,62.67,62.61,62.65,21889.0,52.8549,52.8887,52.8381,52.8718,21889.0
2019-06-20 15:50:00,62.64,62.71,62.64,62.68,35710.0,52.8634,52.9224,52.8634,52.8971,35710.0
2019-06-20 15:55:00,62.68,62.7,62.64,62.66,92394.0,52.8971,52.914,52.8634,52.8803,92394.0
2019-06-21 09:30:00,62.51,62.66,62.11,62.21,260455.0,52.7537,52.8803,52.4161,52.5005,260455.0
2019-06-21 09:35:00,62.21,62.41,62.1,62.14,5900.0,52.5005,52.6693,52.4077,52.4414,5900.0
2019-06-21 09:40:00,62.11,62.22,62.07,62.11,10010.0,52.4161,52.5089,52.3823,52.4161,10010.0
2019-06-21 09:45:00,62.03,62.05,61.9,62.04,9500.0,52.3486,52.3655,52.2389,52.357,9500.0
2019-06-21 09:50:00,62.04,62.16,62.02,62.15,10372.0,52.357,52.4583,52.3401,52.4499,10372.0
2019-06-21 09:55:00,62.12,62.24,62.03,62.04,8039.0,52.4245,52.5258,52.3486,52.357,8039.0
2019-06-21 10:00:00,62.05,62.07,61.92,62.04,12051.0,52.3655,52.3823,52.2557,52.357,12051.0
2019-06-21 10:05:00,62.07,62.19,62.02,62.12,11833.0,52.3823,52.4836,52.3401,52.4245,11833.0
2019-06-21 10:10:00,62.15,62.22,62.01,62.06,13073.0,52.4499,52.5089,52.3317,52.3739,13073.0
2019-06-21 10:15:00,62.09,62.24,62.09,62.24,6596.0,52.3992,52.5258,52.3992,52.5258,6596.0
2019-06-21 10:20:00,62.26,62.35,62.25,62.3,6535.0,52.5427,52.6186,52.5342,52.5764,6535.0
2019-06-21 10:25:00,62.3,62.33,62.22,62.26,11941.0,52.5764,52.6018,52.5089,52.5427,11941.0
2019-06-21 10:30:00,62.25,62.35,62.24,62.35,7690.0,52.5342,52.6186,52.5258,52.6186,7690.0
2019-06-21 10:35:00,62.34,62.35,62.28,62.3,8800.0,52.6102,52.6186,52.5596,52.5764,8800.0
2019-06-21 10:40:00,62.34,62.38,62.24,62.33,7267.0,52.6102,52.644,52.5258,52.6018,7267.0
2019-06-21 10:45:00,62.3,62.36,62.25,62.28,6850.0,52.5764,52.6271,52.5342,52.5596,6850.0
2019-06-21 10:50:00,62.26,62.26,62.18,62.2,5300.0,52.5427,52.5427,52.4752,52.492,5300.0
2019-06-21 10:55:00,62.23,62.24,62.07,62.08,17072.0,52.5174,52.5258,52.3823,52.3908,17072.0
2019-06-21 11:00:00,62.09,62.37,62.09,62.34,28941.0,52.3992,52.6355,52.3992,52.6102,28941.0
2019-06-21 11:05:00,62.36,62.49,62.29,62.29,73945.0,52.6271,52.7368,52.568,52.568,73945.0
2019-06-21 11:10:00,62.26,62.29,62.15,62.17,15893.0,52.5427,52.568,52.4499,52.4667,15893.0
2019-06-21 11:15:00,62.17,62.18,62.05,62.11,17271.0,52.4667,52.4752,52.3655,52.4161,17271.0
2019-06-21 11:20:00,62.12,62.2,62.11,62.17,10086.0,52.4245,52.492,52.4161,52.4667,10086.0
2019-06-21 11:25:00,62.15,62.19,62.09,62.18,13405.0,52.4499,52.4836,52.3992,52.4752,13405.0
2019-06-21 11:30:00,62.17,62.2,62.09,62.19,13898.0,52.4667,52.492,52.3992,52.4836,13898.0
2019-06-21 11:35:00,62.19,62.2,62.1,62.13,8890.0,52.4836,52.492,52.4077,52.433,8890.0
2019-06-21 11:40:00,62.13,62.15,61.92,61.94,12804.0,52.433,52.4499,52.2557,52.2726,12804.0
2019-06-21 11:45:00,61.93,61.95,61.84,61.85,13005.0,52.2642,52.2811,52.1882,52.1967,13005.0
2019-06-21 11:50:00,61.84,61.87,61.75,61.78,9123.0,52.1882,52.2136,52.1123,52.1376,9123.0
2019-06-21 11:55:00,61.77,61.8,61.7,61.73,9213.0,52.1292,52.1545,52.0701,52.0954,9213.0
2019-06-21 12:00:00,61.74,61.85,61.74,61.83,11696.0,52.1038,52.1967,52.1038,52.1798,11696.0
2019-06-21 12:05:00,61.83,61.84,61.71,61.71,13752.0,52.1798,52.1882,52.0785,52.0785,13752.0
2019-06-21 12:10:00,61.71,61.72,61.61,61.63,10417.0,52.0785,52.087,51.9941,52.011,10417.0
2019-06-21 12:15:00,61.63,61.65,61.46,61.47,30402.0,52.011,52.0279,51.8675,51.876,30402.0
2019-06-21 12:20:00,61.48,61.58,61.43,61.51,27532.0,51.8844,51.9688,51.8422,51.9097,27532.0
2019-06-21 12:25:00,61.53,61.66,61.52,61.66,11846.0,51.9266,52.0363,51.9182,52.0363,11846.0
2019-06-21 12:30:00,61.65,61.8,61.5,61.54,75500.0,52.0279,52.1545,51.9013,51.9351,75500.0
2019-06-21 12:35:00,61.54,61.77,61.51,61.72,34077.0,51.9351,52.1292,51.9097,52.087,34077.0
2019-06-21 12:40:00,61.73,61.88,61.71,61.88,9990.0,52.0954,52.222,52.0785,52.222,9990.0
2019-06-21 12:45:00,61.88,62.09,61.88,62.02,12841.0,52.222,52.3992,52.222,52.3401,12841.0
2019-06-21 12:50:00,62.02,62.16,62.01,62.09,8090.0,52.3401,52.4583,52.3317,52.3992,8090.0
2019-06-21 12:55:00,62.08,62.18,62.08,62.14,8400.0,52.3908,52.4752,52.3908,52.4414,8400.0
2019-06-21 13:00:00,62.14,62.14,62.04,62.07,8805.0,52.4414,52.4414,52.357,52.3823,8805.0
2019-06-21 13:05:00,62.06,62.06,61.99,61.99,8869.0,52.3739,52.3739,52.3148,52.3148,8869.0
2019-06-21 13:10:00,62.0,62.05,61.98,61.98,4965.0,52.3233,52.3655,52.3064,52.3064,4965.0
2019-06-21 13:15:00,61.98,62.0,61.95,62.0,3602.0,52.3064,52.3233,52.2811,52.3233,3602.0
2019-06-21 13:20:00,62.0,62.02,61.92,61.94,4532.0,52.3233,52.3401,52.2557,52.2726,4532.0
2019-06-21 13:25:00,61.96,62.06,61.96,62.05,6120.0,52.2895,52.3739,52.2895,52.3655,6120.0
2019-06-21 13:30:00,62.05,62.06,61.98,61.98,8872.0,52.3655,52.3739,52.3064,52.3064,8872.0
2019-06-21 13:35:00,62.0,62.0,61.92,61.97,8907.0,52.3233,52.3233,52.2557,52.2979,8907.0
2019-06-21 13:40:00,61.96,61.99,61.93,61.96,3919.0,52.2895,52.3148,52.2642,52.2895,3919.0
2019-06-21 13:45:00,61.98,62.02,61.98,62.0,5400.0,52.3064,52.3401,52.3064,52.3233,5400.0
2019-06-21 13:50:00,62.0,62.08,61.98,62.04,6642.0,52.3233,52.3908,52.3064,52.357,6642.0
2019-06-21 13:55:00,62.0,62.08,61.99,62.07,4805.0,52.3233,52.3908,52.3148,52.3823,4805.0
2019-06-21 14:00:00,62.08,62.11,62.05,62.08,8744.0,52.3908,52.4161,52.3655,52.3908,8744.0
2019-06-21 14:05:00,62.08,62.08,62.0,62.01,4824.0,52.3908,52.3908,52.3233,52.3317,4824.0
2019-06-21 14:10:00,62.02,62.02,61.97,61.99,4539.0,52.3401,52.3401,52.2979,52.3148,4539.0
2019-06-21 14:15:00,62.0,62.01,61.98,62.01,5176.0,52.3233,52.3317,52.3064,52.3317,5176.0
2019-06-21 14:20:00,62.01,62.02,61.97,62.02,10339.0,52.3317,52.3401,52.2979,52.3401,10339.0
2019-06-21 14:25:00,62.02,62.05,62.01,62.03,6459.0,52.3401,52.3655,52.3317,52.3486,6459.0
2019-06-21 14:30:00,62.04,62.08,62.02,62.07,7488.0,52.357,52.3908,52.3401,52.3823,7488.0
2019-06-21 14:35:00,62.07,62.08,62.02,62.05,12664.0,52.3823,52.3908,52.3401,52.3655,12664.0
2019-06-21 14:40:00,62.05,62.09,62.04,62.07,9513.0,52.3655,52.3992,52.357,52.3823,9513.0
2019-06-21 14:45:00,62.06,62.15,62.06,62.15,5762.0,52.3739,52.4499,52.3739,52.4499,5762.0
2019-06-21 14:50:00,62.15,62.2,62.14,62.19,9568.0,52.4499,52.492,52.4414,52.4836,9568.0
2019-06-21 14:55:00,62.19,62.22,62.13,62.13,12991.0,52.4836,52.5089,52.433,52.433,12991.0
2019-06-21 15:00:00,62.14,62.19,62.11,62.17,67351.0,52.4414,52.4836,52.4161,52.4667,67351.0
2019-06-21 15:05:00,62.16,62.17,62.02,62.14,19148.0,52.4583,52.4667,52.3401,52.4414,19148.0
2019-06-21 15:10:00,62.14,62.2,62.12,62.18,11498.0,52.4414,52.492,52.4245,52.4752,11498.0
2019-06-21 15:15:00,62.19,62.19,62.14,62.18,12704.0,52.4836,52.4836,52.4414,52.4752,12704.0
2019-06-21 15:20:00,62.18,62.19,62.09,62.15,24330.0,52.4752,52.4836,52.3992,52.4499,24330.0
2019-06-21 15:25:00,62.15,62.18,62.08,62.09,18572.0,52.4499,52.4752,52.3908,52.3992,18572.0
2019-06-21 15:30:00,62.1,62.12,62.03,62.05,11067.0,52.4077,52.4245,52.3486,52.3655,11067.0
2019-06-21 15:35:00,62.05,62.07,62.02,62.05,11078.0,52.3655,52.3823,52.3401,52.3655,11078.0
2019-06-21 15:40:00,62.05,62.17,62.05,62.17,23303.0,52.3655,52.4667,52.3655,52.4667,23303.0
2019-06-21 15:45:00,62.17,62.18,62.06,62.09,17557.0,52.4667,52.4752,52.3739,52.3992,17557.0
2019-06-21 15:50:00,62.08,62.08,61.94,61.95,43917.0,52.3908,52.3908,52.2726,52.2811,43917.0
2019-06-21 15:55:00,61.95,61.95,60.88,61.47,597512.0,52.2811,52.2811,51.3781,51.876,597512.0
2019-06-24 09:30:00,61.55,62.15,61.46,62.08,43626.0,51.9435,52.4499,51.8675,52.3908,43626.0
2019-06-24 09:35:00,62.1,62.1,61.74,61.76,12098.0,52.4077,52.4077,52.1038,52.1207,12098.0
2019-06-24 09:40:00,61.78,61.89,61.72,61.74,42847.0,52.1376,52.2304,52.087,52.1038,42847.0
2019-06-24 09:45:00,61.73,61.85,61.42,61.55,20886.0,52.0954,52.1967,51.8338,51.9435,20886.0
2019-06-24 09:50:00,61.55,61.59,61.4,61.52,17316.0,51.9435,51.9773,51.8169,51.9182,17316.0
2019-06-24 09:55:00,61.54,61.78,61.54,61.57,25955.0,51.9351,52.1376,51.9351,51.9604,25955.0
2019-06-24 10:00:00,61.62,61.82,61.6,61.71,20750.0,52.0026,52.1714,51.9857,52.0785,20750.0
2019-06-24 10:05:00,61.75,61.94,61.73,61.84,15737.0,52.1123,52.2726,52.0954,52.1882,15737.0
2019-06-24 10:10:00,61.84,61.96,61.76,61.82,12944.0,52.1882,52.2895,52.1207,52.1714,12944.0
2019-06-24 10:15:00,61.83,61.86,61.69,61.7,9592.0,52.1798,52.2051,52.0616,52.0701,9592.0
2019-06-24 10:20:00,61.68,61.71,61.6,61.63,10799.0,52.0532,52.0785,51.9857,52.011,10799.0
2019-06-24 10:25:00,61.61,61.77,61.57,61.77,24875.0,51.9941,52.1292,51.9604,52.1292,24875.0
2019-06-24 10:30:00,61.77,61.8,61.68,61.73,13940.0,52.1292,52.1545,52.0532,52.0954,13940.0
2019-06-24 10:35:00,61.72,61.73,61.61,61.63,10600.0,52.087,52.0954,51.9941,52.011,10600.0
2019-06-24 10:40:00,61.61,61.68,61.55,61.63,13810.0,51.9941,52.0532,51.9435,52.011,13810.0
2019-06-24 10:45:00,61.65,61.7,61.52,61.56,9100.0,52.0279,52.0701,51.9182,51.9519,9100.0
2019-06-24 10:50:00,61.57,61.65,61.54,61.59,14696.0,51.9604,52.0279,51.9351,51.9773,14696.0
2019-06-24 10:55:00,61.57,61.63,61.53,61.61,7832.0,51.9604,52.011,51.9266,51.9941,7832.0
2019-06-24 11:00:00,61.61,61.67,61.6,61.65,9365.0,51.9941,52.0448,51.9857,52.0279,9365.0
2019-06-24 11:05:00,61.65,61.71,61.62,61.63,9655.0,52.0279,52.0785,52.0026,52.011,9655.0
2019-06-24 11:10:00,61.67,61.68,61.57,61.62,5989.0,52.0448,52.0532,51.9604,52.0026,5989.0
2019-06-24 11:15:00,61.61,61.68,61.45,61.48,14376.0,51.9941,52.0532,51.8591,51.8844,14376.0
2019-06-24 11:20:00,61.49,61.51,61.41,61.46,5075.0,51.8929,51.9097,51.8253,51.8675,5075.0
2019-06-24 11:25:00,61.48,61.51,61.38,61.5,5364.0,51.8844,51.9097,51.8,51.9013,5364.0
2019-06-24 11:30:00,61.5,61.56,61.43,61.55,8704.0,51.9013,51.9519,51.8422,51.9435,8704.0
2019-06-24 11:35:00,61.54,61.55,61.47,61.48,5186.0,51.9351,51.9435,51.876,51.8844,5186.0
2019-06-24 11:40:00,61.48,61.49,61.4,61.42,4721.0,51.8844,51.8929,51.8169,51.8338,4721.0
2019-06-24 11:45:00,61.41,61.48,61.38,61.47,10352.0,51.8253,51.8844,51.8,51.876,10352.0
2019-06-24 11:50:00,61.47,61.48,61.39,61.4,7100.0,51.876,51.8844,51.8085,51.8169,7100.0
2019-06-24 11:55:00,61.36,61.41,61.34,61.36,5117.0,51.7832,51.8253,51.7663,51.7832,5117.0
2019-06-24 12:00:00,61.35,61.41,61.28,61.28,11863.0,51.7747,51.8253,51.7156,51.7156,11863.0
2019-06-24 12:05:00,61.26,61.34,61.26,61.33,5661.0,51.6988,51.7663,51.6988,51.7578,5661.0
2019-06-24 12:10:00,61.33,61.38,61.28,61.34,6525.0,51.7578,51.8,51.7156,51.7663,6525.0
2019-06-24 12:15:00,61.34,61.42,61.34,61.41,5700.0,51.7663,51.8338,51.7663,51.8253,5700.0
2019-06-24 12:20:00,61.42,61.45,61.39,61.39,8800.0,51.8338,51.8591,51.8085,51.8085,8800.0
2019-06-24 12:25:00,61.39,61.4,61.29,61.31,12794.0,51.8085,51.8169,51.7241,51.741,12794.0
2019-06-24 12:30:00,61.32,61.33,61.27,61.3,8000.0,51.7494,51.7578,51.7072,51.7325,8000.0
2019-06-24 12:35:00,61.31,61.4,61.31,61.4,5270.0,51.741,51.8169,51.741,51.8169,5270.0
2019-06-24 12:40:00,61.4,61.43,61.36,61.42,9482.0,51.8169,51.8422,51.7832,51.8338,9482.0
2019-06-24 12:45:00,61.43,61.52,61.43,61.51,7325.0,51.8422,51.9182,51.8422,51.9097,7325.0
2019-06-24 12:50:00,61.51,61.52,61.45,61.46,4795.0,51.9097,51.9182,51.8591,51.8675,4795.0
2019-06-24 12:55:00,61.46,61.46,61.4,61.42,6030.0,51.8675,51.8675,51.8169,51.8338,6030.0
2019-06-24 13:00:00,61.42,61.42,61.28,61.32,12101.0,51.8338,51.8338,51.7156,51.7494,12101.0
2019-06-24 13:05:00,61.31,61.37,61.31,61.33,2900.0,51.741,51.7916,51.741,51.7578,2900.0
2019-06-24 13:10:00,61.35,61.38,61.34,61.35,3412.0,51.7747,51.8,51.7663,51.7747,3412.0
2019-06-24 13:15:00,61.36,61.42,61.36,61.39,5525.0,51.7832,51.8338,51.7832,51.8085,5525.0
2019-06-24 13:20:00,61.37,61.42,61.35,61.42,6675.0,51.7916,51.8338,51.7747,51.8338,6675.0
2019-06-24 13:25:00,61.42,61.45,61.36,61.38,9072.0,51.8338,51.8591,51.7832,51.8,9072.0
2019-06-24 13:30:00,61.36,61.37,61.35,61.37,3300.0,51.7832,51.7916,51.7747,51.7916,3300.0
2019-06-24 13:35:00,61.38,61.44,61.37,61.42,6612.0,51.8,51.8507,51.7916,51.8338,6612.0
2019-06-24 13:40:00,61.43,61.44,61.35,61.36,7600.0,51.8422,51.8507,51.7747,51.7832,7600.0
2019-06-24 13:45:00,61.33,61.34,61.3,61.34,3859.0,51.7578,51.7663,51.7325,51.7663,3859.0
2019-06-24 13:50:00,61.33,61.33,61.22,61.22,3200.0,51.7578,51.7578,51.665,51.665,3200.0
2019-06-24 13:55:00,61.24,61.3,61.24,61.26,8122.0,51.6819,51.7325,51.6819,51.6988,8122.0
2019-06-24 14:00:00,61.27,61.3,61.26,61.26,5418.0,51.7072,51.7325,51.6988,51.6988,5418.0
2019-06-24 14:05:00,61.27,61.34,61.27,61.31,15517.0,51.7072,51.7663,51.7072,51.741,15517.0
2019-06-24 14:10:00,61.29,61.32,61.28,61.3,10014.0,51.7241,51.7494,51.7156,51.7325,10014.0
2019-06-24 14:15:00,61.3,61.33,61.29,61.31,4161.0,51.7325,51.7578,51.7241,51.741,4161.0
2019-06-24 14:20:00,61.31,61.36,61.27,61.3,54894.0,51.741,51.7832,51.7072,51.7325,54894.0
2019-06-24 14:25:00,61.3,61.3,61.22,61.25,6100.0,51.7325,51.7325,51.665,51.6903,6100.0
2019-06-24 14:30:00,61.25,61.35,61.25,61.3,8908.0,51.6903,51.7747,51.6903,51.7325,8908.0
2019-06-24 14:35:00,61.3,61.36,61.3,61.31,6200.0,51.7325,51.7832,51.7325,51.741,6200.0
2019-06-24 14:40:00,61.29,61.29,61.19,61.19,8434.0,51.7241,51.7241,51.6397,51.6397,8434.0
2019-06-24 14:45:00,61.19,61.28,61.18,61.24,9723.0,51.6397,51.7156,51.6312,51.6819,9723.0
2019-06-24 14:50:00,61.25,61.29,61.25,61.29,7000.0,51.6903,51.7241,51.6903,51.7241,7000.0
2019-06-24 14:55:00,61.29,61.32,61.25,61.28,12422.0,51.7241,51.7494,51.6903,51.7156,12422.0
2019-06-24 15:00:00,61.29,61.3,61.24,61.26,5300.0,51.7241,51.7325,51.6819,51.6988,5300.0
2019-06-24 15:05:00,61.28,61.3,61.24,61.25,20758.0,51.7156,51.7325,51.6819,51.6903,20758.0
2019-06-24 15:10:00,61.26,61.33,61.21,61.29,12485.0,51.6988,51.7578,51.6566,51.7241,12485.0
2019-06-24 15:15:00,61.28,61.29,61.24,61.25,4650.0,51.7156,51.7241,51.6819,51.6903,4650.0
2019-06-24 15:20:00,61.25,61.35,61.25,61.35,7100.0,51.6903,51.7747,51.6903,51.7747,7100.0
2019-06-24 15:25:00,61.35,61.36,61.27,61.27,9889.0,51.7747,51.7832,51.7072,51.7072,9889.0
2019-06-24 15:30:00,61.28,61.28,61.25,61.28,8573.0,51.7156,51.7156,51.6903,51.7156,8573.0
2019-06-24 15:35:00,61.28,61.32,61.23,61.25,20855.0,51.7156,51.7494,51.6734,51.6903,20855.0
2019-06-24 15:40:00,61.25,61.3,61.24,61.3,17096.0,51.6903,51.7325,51.6819,51.7325,17096.0
2019-06-24 15:45:00,61.3,61.31,61.21,61.21,18845.0,51.7325,51.741,51.6566,51.6566,18845.0
2019-06-24 15:50:00,61.22,61.26,61.18,61.22,42021.0,51.665,51.6988,51.6312,51.665,42021.0
2019-06-24 15:55:00,61.22,61.3,61.21,61.26,62837.0,51.665,51.7325,51.6566,51.6988,62837.0
2019-06-25 09:30:00,61.3,61.35,61.13,61.34,18353.0,51.7325,51.7747,51.589,51.7663,18353.0
2019-06-25 09:35:00,61.34,61.39,61.05,61.12,9553.0,51.7663,51.8085,51.5215,51.5806,9553.0
2019-06-25 09:40:00,61.12,61.2,61.01,61.2,12738.0,51.5806,51.6481,51.4878,51.6481,12738.0
2019-06-25 09:45:00,61.25,61.36,61.11,61.15,33262.0,51.6903,51.7832,51.5722,51.6059,33262.0
2019-06-25 09:50:00,61.16,61.6,61.13,61.56,10181.0,51.6144,51.9857,51.589,51.9519,10181.0
2019-06-25 09:55:00,61.54,61.71,61.54,61.65,6273.0,51.9351,52.0785,51.9351,52.0279,6273.0
2019-06-25 10:00:00,61.67,61.72,61.63,61.67,6362.0,52.0448,52.087,52.011,52.0448,6362.0
2019-06-25 10:05:00,61.64,61.68,61.57,61.65,6644.0,52.0194,52.0532,51.9604,52.0279,6644.0
2019-06-25 10:10:00,61.64,61.65,61.5,61.59,9740.0,52.0194,52.0279,51.9013,51.9773,9740.0
2019-06-25 10:15:00,61.57,61.57,61.5,61.52,3253.0,51.9604,51.9604,51.9013,51.9182,3253.0
2019-06-25 10:20:00,61.5,61.52,61.44,61.51,7296.0,51.9013,51.9182,51.8507,51.9097,7296.0
2019-06-25 10:25:00,61.54,61.6,61.53,61.6,3322.0,51.9351,51.9857,51.9266,51.9857,3322.0
2019-06-25 10:30:00,61.57,61.61,61.49,61.51,3491.0,51.9604,51.9941,51.8929,51.9097,3491.0
2019-06-25 10:35:00,61.5,61.59,61.5,61.57,5200.0,51.9013,51.9773,51.9013,51.9604,5200.0
2019-06-25 10:40:00,61.56,61.62,61.54,61.58,7497.0,51.9519,52.0026,51.9351,51.9688,7497.0
2019-06-25 10:45:00,61.59,61.69,61.58,61.66,5123.0,51.9773,52.0616,51.9688,52.0363,5123.0
2019-06-25 10:50:00,61.63,61.73,61.5,61.54,20839.0,52.011,52.0954,51.9013,51.9351,20839.0
2019-06-25 10:55:00,61.51,61.53,61.48,61.51,6338.0,51.9097,51.9266,51.8844,51.9097,6338.0
2019-06-25 11:00:00,61.52,61.54,61.42,61.52,4825.0,51.9182,51.9351,51.8338,51.9182,4825.0
2019-06-25 11:05:00,61.52,61.56,61.47,61.56,3803.0,51.9182,51.9519,51.876,51.9519,3803.0
2019-06-25 11:10:00,61.55,61.59,61.52,61.53,15910.0,51.9435,51.9773,51.9182,51.9266,15910.0
2019-06-25 11:15:00,61.52,61.52,61.47,61.5,3400.0,51.9182,51.9182,51.876,51.9013,3400.0
2019-06-25 11:20:00,61.5,61.62,61.5,61.6,4468.0,51.9013,52.0026,51.9013,51.9857,4468.0
2019-06-25 11:25:00,61.61,61.63,61.46,61.46,5118.0,51.9941,52.011,51.8675,51.8675,5118.0
2019-06-25 11:30:00,61.45,61.53,61.45,61.51,3336.0,51.8591,51.9266,51.8591,51.9097,3336.0
2019-06-25 11:35:00,61.5,61.52,61.48,61.5,4608.0,51.9013,51.9182,51.8844,51.9013,4608.0
2019-06-25 11:40:00,61.48,61.58,61.45,61.55,5685.0,51.8844,51.9688,51.8591,51.9435,5685.0
2019-06-25 11:45:00,61.54,61.57,61.53,61.57,4542.0,51.9351,51.9604,51.9266,51.9604,4542.0
2019-06-25 11:50:00,61.58,61.58,61.5,61.5,8411.0,51.9688,51.9688,51.9013,51.9013,8411.0
2019-06-25 11:55:00,61.48,61.52,61.48,61.52,3913.0,51.8844,51.9182,51.8844,51.9182,3913.0
2019-06-25 12:00:00,61.51,61.55,61.47,61.53,7895.0,51.9097,51.9435,51.876,51.9266,7895.0
2019-06-25 12:05:00,61.55,61.61,61.55,61.55,5061.0,51.9435,51.9941,51.9435,51.9435,5061.0
2019-06-25 12:10:00,61.55,61.55,61.37,61.45,31101.0,51.9435,51.9435,51.7916,51.8591,31101.0
2019-06-25 12:15:00,61.44,61.44,61.37,61.37,6770.0,51.8507,51.8507,51.7916,51.7916,6770.0
2019-06-25 12:20:00,61.38,61.48,61.38,61.48,5344.0,51.8,51.8844,51.8,51.8844,5344.0
2019-06-25 12:25:00,61.48,61.54,61.46,61.5,12909.0,51.8844,51.9351,51.8675,51.9013,12909.0
2019-06-25 12:30:00,61.51,61.53,61.47,61.51,11060.0,51.9097,51.9266,51.876,51.9097,11060.0
2019-06-25 12:35:00,61.52,61.59,61.36,61.36,27078.0,51.9182,51.9773,51.7832,51.7832,27078.0
2019-06-25 12:40:00,61.35,61.42,61.35,61.38,6503.0,51.7747,51.8338,51.7747,51.8,6503.0
2019-06-25 12:45:00,61.38,61.44,61.36,61.43,6332.0,51.8,51.8507,51.7832,51.8422,6332.0
2019-06-25 12:50:00,61.42,61.43,61.4,61.42,10123.0,51.8338,51.8422,51.8169,51.8338,10123.0
2019-06-25 12:55:00,61.44,61.5,61.42,61.47,10608.0,51.8507,51.9013,51.8338,51.876,10608.0
2019-06-25 13:00:00,61.47,61.49,61.28,61.49,26431.0,51.876,51.8929,51.7156,51.8929,26431.0
2019-06-25 13:05:00,61.49,61.51,61.43,61.51,11669.0,51.8929,51.9097,51.8422,51.9097,11669.0
2019-06-25 13:10:00,61.51,61.53,61.45,61.47,8138.0,51.9097,51.9266,51.8591,51.876,8138.0
2019-06-25 13:15:00,61.5,61.51,61.41,61.46,12818.0,51.9013,51.9097,51.8253,51.8675,12818.0
2019-06-25 13:20:00,61.46,61.49,61.42,61.46,10756.0,51.8675,51.8929,51.8338,51.8675,10756.0
2019-06-25 13:25:00,61.46,61.54,61.44,61.53,17812.0,51.8675,51.9351,51.8507,51.9266,17812.0
2019-06-25 13:30:00,61.52,61.62,61.5,61.6,18867.0,51.9182,52.0026,51.9013,51.9857,18867.0
2019-06-25 13:35:00,61.62,61.67,61.57,61.67,11965.0,52.0026,52.0448,51.9604,52.0448,11965.0
2019-06-25 13:40:00,61.67,61.71,61.67,61.68,3245.0,52.0448,52.0785,52.0448,52.0532,3245.0
2019-06-25 13:45:00,61.68,61.71,61.64,61.65,7210.0,52.0532,52.0785,52.0194,52.0279,7210.0
2019-06-25 13:50:00,61.65,61.7,61.6,61.64,12812.0,52.0279,52.0701,51.9857,52.0194,12812.0
2019-06-25 13:55:00,61.63,61.65,61.58,61.61,4779.0,52.011,52.0279,51.9688,51.9941,4779.0
2019-06-25 14:00:00,61.63,61.68,61.63,61.66,5862.0,52.011,52.0532,52.011,52.0363,5862.0
2019-06-25 14:05:00,61.67,61.69,61.59,61.6,17551.0,52.0448,52.0616,51.9773,51.9857,17551.0
2019-06-25 14:10:00,61.57,61.6,61.51,61.58,12046.0,51.9604,51.9857,51.9097,51.9688,12046.0
2019-06-25 14:15:00,61.6,61.68,61.57,61.64,10286.0,51.9857,52.0532,51.9604,52.0194,10286.0
2019-06-25 14:20:00,61.62,61.64,61.56,61.56,16053.0,52.0026,52.0194,51.9519,51.9519,16053.0
2019-06-25 14:25:00,61.55,61.57,61.51,61.57,12534.0,51.9435,51.9604,51.9097,51.9604,12534.0
2019-06-25 14:30:00,61.55,61.55,61.35,61.36,9459.0,51.9435,51.9435,51.7747,51.7832,9459.0
2019-06-25 14:35:00,61.35,61.35,61.23,61.31,12600.0,51.7747,51.7747,51.6734,51.741,12600.0
2019-06-25 14:40:00,61.31,61.31,61.18,61.22,14658.0,51.741,51.741,51.6312,51.665,14658.0
2019-06-25 14:45:00,61.23,61.35,61.23,61.32,15828.0,51.6734,51.7747,51.6734,51.7494,15828.0
2019-06-25 14:50:00,61.33,61.34,61.24,61.28,5776.0,51.7578,51.7663,51.6819,51.7156,5776.0
2019-06-25 14:55:00,61.28,61.32,61.26,61.29,8799.0,51.7156,51.7494,51.6988,51.7241,8799.0
2019-06-25 15:00:00,61.29,61.35,61.29,61.32,22286.0,51.7241,51.7747,51.7241,51.7494,22286.0
2019-06-25 15:05:00,61.33,61.41,61.32,61.36,9162.0,51.7578,51.8253,51.7494,51.7832,9162.0
2019-06-25 15:10:00,61.37,61.37,61.2,61.2,7022.0,51.7916,51.7916,51.6481,51.6481,7022.0
2019-06-25 15:15:00,61.19,61.21,61.14,61.14,3808.0,51.6397,51.6566,51.5975,51.5975,3808.0
2019-06-25 15:20:00,61.14,61.21,61.13,61.17,10070.0,51.5975,51.6566,51.589,51.6228,10070.0
2019-06-25 15:25:00,61.16,61.21,61.11,61.2,11272.0,51.6144,51.6566,51.5722,51.6481,11272.0
2019-06-25 15:30:00,61.15,61.22,61.14,61.19,6800.0,51.6059,51.665,51.5975,51.6397,6800.0
2019-06-25 15:35:00,61.2,61.23,61.17,61.18,18196.0,51.6481,51.6734,51.6228,51.6312,18196.0
2019-06-25 15:40:00,61.18,61.22,61.16,61.16,9537.0,51.6312,51.665,51.6144,51.6144,9537.0
2019-06-25 15:45:00,61.15,61.22,61.1,61.19,20274.0,51.6059,51.665,51.5637,51.6397,20274.0
2019-06-25 15:50:00,61.19,61.19,61.08,61.09,23061.0,51.6397,51.6397,51.5469,51.5553,23061.0
2019-06-25 15:55:00,61.07,61.1,60.92,60.96,176738.0,51.5384,51.5637,51.4118,51.4456,176738.0
2019-06-26 09:30:00,61.33,61.73,60.81,60.89,53941.0,51.7578,52.0954,51.319,51.3865,53941.0
2019-06-26 09:35:00,60.86,61.29,60.76,61.06,31402.0,51.3612,51.7241,51.2768,51.53,31402.0
2019-06-26 09:40:00,61.13,61.4,61.06,61.16,63582.0,51.589,51.8169,51.53,51.6144,63582.0
2019-06-26 09:45:00,61.13,61.17,60.7,60.75,41896.0,51.589,51.6228,51.2262,51.2684,41896.0
2019-06-26 09:50:00,60.75,60.91,60.62,60.87,32366.0,51.2684,51.4034,51.1586,51.3696,32366.0
2019-06-26 09:55:00,60.89,61.06,60.78,60.92,17588.0,51.3865,51.53,51.2937,51.4118,17588.0
2019-06-26 10:00:00,60.97,61.21,60.87,61.2,23097.0,51.454,51.6566,51.3696,51.6481,23097.0
2019-06-26 10:05:00,61.2,61.26,61.15,61.22,13548.0,51.6481,51.6988,51.6059,51.665,13548.0
2019-06-26 10:10:00,61.23,61.25,60.9,60.9,16428.0,51.6734,51.6903,51.3949,51.3949,16428.0
2019-06-26 10:15:00,60.88,60.94,60.71,60.82,24656.0,51.3781,51.4287,51.2346,51.3274,24656.0
2019-06-26 10:20:00,60.79,60.9,60.71,60.79,13025.0,51.3021,51.3949,51.2346,51.3021,13025.0
2019-06-26 10:25:00,60.8,60.84,60.73,60.84,16462.0,51.3106,51.3443,51.2515,51.3443,16462.0
2019-06-26 10:30:00,60.85,60.96,60.77,60.8,15035.0,51.3528,51.4456,51.2852,51.3106,15035.0
2019-06-26 10:35:00,60.8,60.86,60.69,60.69,16905.0,51.3106,51.3612,51.2177,51.2177,16905.0
2019-06-26 10:40:00,60.69,60.7,60.48,60.51,39731.0,51.2177,51.2262,51.0405,51.0658,39731.0
2019-06-26 10:45:00,60.5,60.67,60.5,60.67,17478.0,51.0574,51.2008,51.0574,51.2008,17478.0
2019-06-26 10:50:00,60.68,60.69,60.63,60.65,16783.0,51.2093,51.2177,51.1671,51.184,16783.0
2019-06-26 10:55:00,60.64,60.73,60.62,60.72,9039.0,51.1755,51.2515,51.1586,51.243,9039.0
2019-06-26 11:00:00,60.69,60.87,60.68,60.87,10612.0,51.2177,51.3696,51.2093,51.3696,10612.0
2019-06-26 11:05:00,60.85,60.88,60.76,60.77,16720.0,51.3528,51.3781,51.2768,51.2852,16720.0
2019-06-26 11:10:00,60.77,60.82,60.67,60.67,7301.0,51.2852,51.3274,51.2008,51.2008,7301.0
2019-06-26 11:15:00,60.66,60.73,60.65,60.68,9949.0,51.1924,51.2515,51.184,51.2093,9949.0
2019-06-26 11:20:00,60.68,60.72,60.6,60.61,19585.0,51.2093,51.243,51.1418,51.1502,19585.0
2019-06-26 11:25:00,60.61,60.66,60.56,60.66,8044.0,51.1502,51.1924,51.108,51.1924,8044.0
2019-06-26 11:30:00,60.67,60.73,60.59,60.64,12406.0,51.2008,51.2515,51.1333,51.1755,12406.0
2019-06-26 11:35:00,60.64,60.67,60.59,60.6,13838.0,51.1755,51.2008,51.1333,51.1418,13838.0
2019-06-26 11:40:00,60.61,60.76,60.6,60.74,11606.0,51.1502,51.2768,51.1418,51.2599,11606.0
2019-06-26 11:45:00,60.73,60.82,60.71,60.81,6505.0,51.2515,51.3274,51.2346,51.319,6505.0
2019-06-26 11:50:00,60.8,60.81,60.75,60.81,4534.0,51.3106,51.319,51.2684,51.319,4534.0
2019-06-26 11:55:00,60.81,60.92,60.81,60.92,6848.0,51.319,51.4118,51.319,51.4118,6848.0
2019-06-26 12:00:00,60.95,61.01,60.93,60.93,8667.0,51.4371,51.4878,51.4203,51.4203,8667.0
2019-06-26 12:05:00,60.94,60.96,60.91,60.93,9776.0,51.4287,51.4456,51.4034,51.4203,9776.0
2019-06-26 12:10:00,60.92,60.95,60.9,60.91,5154.0,51.4118,51.4371,51.3949,51.4034,5154.0
2019-06-26 12:15:00,60.91,60.92,60.87,60.91,6749.0,51.4034,51.4118,51.3696,51.4034,6749.0
2019-06-26 12:20:00,60.91,60.91,60.83,60.86,8100.0,51.4034,51.4034,51.3359,51.3612,8100.0
2019-06-26 12:25:00,60.86,60.96,60.86,60.96,6023.0,51.3612,51.4456,51.3612,51.4456,6023.0
2019-06-26 12:30:00,60.96,60.99,60.92,60.98,8648.0,51.4456,51.4709,51.4118,51.4625,8648.0
2019-06-26 12:35:00,60.99,61.0,60.96,60.97,6574.0,51.4709,51.4793,51.4456,51.454,6574.0
2019-06-26 12:40:00,60.96,61.1,60.96,61.1,9182.0,51.4456,51.5637,51.4456,51.5637,9182.0
2019-06-26 12:45:00,61.11,61.12,61.04,61.04,8312.0,51.5722,51.5806,51.5131,51.5131,8312.0
2019-06-26 12:50:00,61.06,61.06,60.98,61.03,7868.0,51.53,51.53,51.4625,51.5047,7868.0
2019-06-26 12:55:00,61.05,61.05,61.03,61.03,3990.0,51.5215,51.5215,51.5047,51.5047,3990.0
2019-06-26 13:00:00,61.03,61.03,61.0,61.03,3291.0,51.5047,51.5047,51.4793,51.5047,3291.0
2019-06-26 13:05:00,61.03,61.11,61.01,61.02,6420.0,51.5047,51.5722,51.4878,51.4962,6420.0
2019-06-26 13:10:00,61.01,61.04,61.0,61.03,5222.0,51.4878,51.5131,51.4793,51.5047,5222.0
2019-06-26 13:15:00,61.05,61.08,61.01,61.01,6161.0,51.5215,51.5469,51.4878,51.4878,6161.0
2019-06-26 13:20:00,60.98,61.05,60.98,61.04,6331.0,51.4625,51.5215,51.4625,51.5131,6331.0
2019-06-26 13:25:00,61.04,61.06,60.93,60.94,8185.0,51.5131,51.53,51.4203,51.4287,8185.0
2019-06-26 13:30:00,60.95,60.96,60.86,60.89,8556.0,51.4371,51.4456,51.3612,51.3865,8556.0
2019-06-26 13:35:00,60.87,60.92,60.84,60.92,2900.0,51.3696,51.4118,51.3443,51.4118,2900.0
2019-06-26 13:40:00,60.91,60.96,60.9,60.95,7340.0,51.4034,51.4456,51.3949,51.4371,7340.0
2019-06-26 13:45:00,60.94,60.95,60.79,60.83,10895.0,51.4287,51.4371,51.3021,51.3359,10895.0
2019-06-26 13:50:00,60.84,60.87,60.81,60.83,7232.0,51.3443,51.3696,51.319,51.3359,7232.0
2019-06-26 13:55:00,60.83,60.89,60.83,60.87,6876.0,51.3359,51.3865,51.3359,51.3696,6876.0
2019-06-26 14:00:00,60.86,60.89,60.81,60.89,5720.0,51.3612,51.3865,51.319,51.3865,5720.0
2019-06-26 14:05:00,60.87,60.87,60.77,60.79,5652.0,51.3696,51.3696,51.2852,51.3021,5652.0
2019-06-26 14:10:00,60.79,60.85,60.79,60.8,5600.0,51.3021,51.3528,51.3021,51.3106,5600.0
2019-06-26 14:15:00,60.8,60.83,60.77,60.81,10840.0,51.3106,51.3359,51.2852,51.319,10840.0
2019-06-26 14:20:00,60.81,60.9,60.78,60.79,11419.0,51.319,51.3949,51.2937,51.3021,11419.0
2019-06-26 14:25:00,60.78,60.86,60.75,60.83,8719.0,51.2937,51.3612,51.2684,51.3359,8719.0
2019-06-26 14:30:00,60.83,60.86,60.78,60.85,15948.0,51.3359,51.3612,51.2937,51.3528,15948.0
2019-06-26 14:35:00,60.85,60.85,60.76,60.79,7300.0,51.3528,51.3528,51.2768,51.3021,7300.0
2019-06-26 14:40:00,60.8,60.81,60.7,60.76,15200.0,51.3106,51.319,51.2262,51.2768,15200.0
2019-06-26 14:45:00,60.76,60.76,60.69,60.71,11083.0,51.2768,51.2768,51.2177,51.2346,11083.0
2019-06-26 14:50:00,60.71,60.75,60.66,60.68,8258.0,51.2346,51.2684,51.1924,51.2093,8258.0
2019-06-26 14:55:00,60.68,60.76,60.66,60.72,9302.0,51.2093,51.2768,51.1924,51.243,9302.0
2019-06-26 15:00:00,60.72,60.82,60.72,60.78,7470.0,51.243,51.3274,51.243,51.2937,7470.0
2019-06-26 15:05:00,60.78,60.78,60.71,60.77,8540.0,51.2937,51.2937,51.2346,51.2852,8540.0
2019-06-26 15:10:00,60.76,60.79,60.72,60.78,11950.0,51.2768,51.3021,51.243,51.2937,11950.0
2019-06-26 15:15:00,60.81,60.81,60.74,60.81,5286.0,51.319,51.319,51.2599,51.319,5286.0
2019-06-26 15:20:00,60.79,60.81,60.74,60.78,9109.0,51.3021,51.319,51.2599,51.2937,9109.0
2019-06-26 15:25:00,60.79,60.84,60.76,60.78,14029.0,51.3021,51.3443,51.2768,51.2937,14029.0
2019-06-26 15:30:00,60.76,60.83,60.74,60.78,13865.0,51.2768,51.3359,51.2599,51.2937,13865.0
2019-06-26 15:35:00,60.78,60.83,60.76,60.79,13525.0,51.2937,51.3359,51.2768,51.3021,13525.0
2019-06-26 15:40:00,60.78,60.82,60.69,60.69,15753.0,51.2937,51.3274,51.2177,51.2177,15753.0
2019-06-26 15:45:00,60.7,60.72,60.67,60.69,28965.0,51.2262,51.243,51.2008,51.2177,28965.0
2019-06-26 15:50:00,60.69,60.73,60.68,60.69,39458.0,51.2177,51.2515,51.2093,51.2177,39458.0
2019-06-26 15:55:00,60.69,60.73,60.58,60.62,76999.0,51.2177,51.2515,51.1249,51.1586,76999.0
2019-06-27 09:30:00,60.97,61.27,60.94,61.11,66752.0,51.454,51.7072,51.4287,51.5722,66752.0
2019-06-27 09:35:00,61.11,61.38,60.95,61.29,48187.0,51.5722,51.8,51.4371,51.7241,48187.0
2019-06-27 09:40:00,61.29,61.65,61.29,61.56,22933.0,51.7241,52.0279,51.7241,51.9519,22933.0
2019-06-27 09:45:00,61.63,61.64,61.41,61.5,12790.0,52.011,52.0194,51.8253,51.9013,12790.0
2019-06-27 09:50:00,61.49,61.56,61.34,61.43,16599.0,51.8929,51.9519,51.7663,51.8422,16599.0
2019-06-27 09:55:00,61.43,61.47,61.36,61.36,10462.0,51.8422,51.876,51.7832,51.7832,10462.0
2019-06-27 10:00:00,61.36,61.6,61.36,61.59,30135.0,51.7832,51.9857,51.7832,51.9773,30135.0
2019-06-27 10:05:00,61.59,61.67,61.55,61.65,13137.0,51.9773,52.0448,51.9435,52.0279,13137.0
2019-06-27 10:10:00,61.65,61.82,61.64,61.77,21991.0,52.0279,52.1714,52.0194,52.1292,21991.0
2019-06-27 10:15:00,61.77,61.77,61.66,61.72,15019.0,52.1292,52.1292,52.0363,52.087,15019.0
2019-06-27 10:20:00,61.73,61.75,61.66,61.75,9990.0,52.0954,52.1123,52.0363,52.1123,9990.0
2019-06-27 10:25:00,61.73,61.73,61.67,61.73,9373.0,52.0954,52.0954,52.0448,52.0954,9373.0
2019-06-27 10:30:00,61.75,61.78,61.62,61.62,11195.0,52.1123,52.1376,52.0026,52.0026,11195.0
2019-06-27 10:35:00,61.62,61.66,61.58,61.63,11574.0,52.0026,52.0363,51.9688,52.011,11574.0
2019-06-27 10:40:00,61.62,61.64,61.57,61.58,6500.0,52.0026,52.0194,51.9604,51.9688,6500.0
2019-06-27 10:45:00,61.59,61.65,61.54,61.65,10095.0,51.9773,52.0279,51.9351,52.0279,10095.0
2019-06-27 10:50:00,61.64,61.7,61.6,61.61,18574.0,52.0194,52.0701,51.9857,51.9941,18574.0
2019-06-27 10:55:00,61.54,61.59,61.52,61.55,12777.0,51.9351,51.9773,51.9182,51.9435,12777.0
2019-06-27 11:00:00,61.53,61.56,61.44,61.45,16602.0,51.9266,51.9519,51.8507,51.8591,16602.0
2019-06-27 11:05:00,61.43,61.52,61.42,61.48,49676.0,51.8422,51.9182,51.8338,51.8844,49676.0
2019-06-27 11:10:00,61.47,61.49,61.3,61.31,13724.0,51.876,51.8929,51.7325,51.741,13724.0
2019-06-27 11:15:00,61.32,61.36,61.2,61.24,40674.0,51.7494,51.7832,51.6481,51.6819,40674.0
2019-06-27 11:20:00,61.25,61.29,61.19,61.24,23046.0,51.6903,51.7241,51.6397,51.6819,23046.0
2019-06-27 11:25:00,61.24,61.37,61.24,61.28,13053.0,51.6819,51.7916,51.6819,51.7156,13053.0
2019-06-27 11:30:00,61.26,61.3,61.17,61.3,13403.0,51.6988,51.7325,51.6228,51.7325,13403.0
2019-06-27 11:35:00,61.29,61.41,61.27,61.4,15946.0,51.7241,51.8253,51.7072,51.8169,15946.0
2019-06-27 11:40:00,61.41,61.49,61.4,61.48,17820.0,51.8253,51.8929,51.8169,51.8844,17820.0
2019-06-27 11:45:00,61.47,61.49,61.33,61.39,6512.0,51.876,51.8929,51.7578,51.8085,6512.0
2019-06-27 11:50:00,61.4,61.45,61.36,61.37,38194.0,51.8169,51.8591,51.7832,51.7916,38194.0
2019-06-27 11:55:00,61.36,61.4,61.33,61.33,11942.0,51.7832,51.8169,51.7578,51.7578,11942.0
2019-06-27 12:00:00,61.34,61.43,61.33,61.38,32422.0,51.7663,51.8422,51.7578,51.8,32422.0
2019-06-27 12:05:00,61.38,61.48,61.38,61.46,25666.0,51.8,51.8844,51.8,51.8675,25666.0
2019-06-27 12:10:00,61.48,61.55,61.47,61.5,12517.0,51.8844,51.9435,51.876,51.9013,12517.0
2019-06-27 12:15:00,61.5,61.52,61.49,61.51,6941.0,51.9013,51.9182,51.8929,51.9097,6941.0
2019-06-27 12:20:00,61.48,61.53,61.45,61.47,18965.0,51.8844,51.9266,51.8591,51.876,18965.0
2019-06-27 12:25:00,61.47,61.52,61.42,61.5,20389.0,51.876,51.9182,51.8338,51.9013,20389.0
2019-06-27 12:30:00,61.5,61.51,61.44,61.49,13125.0,51.9013,51.9097,51.8507,51.8929,13125.0
2019-06-27 12:35:00,61.5,61.5,61.45,61.49,8033.0,51.9013,51.9013,51.8591,51.8929,8033.0
2019-06-27 12:40:00,61.49,61.49,61.41,61.42,23384.0,51.8929,51.8929,51.8253,51.8338,23384.0
2019-06-27 12:45:00,61.42,61.44,61.38,61.39,10962.0,51.8338,51.8507,51.8,51.8085,10962.0
2019-06-27 12:50:00,61.38,61.42,61.3,61.32,11701.0,51.8,51.8338,51.7325,51.7494,11701.0
2019-06-27 12:55:00,61.33,61.4,61.3,61.36,21762.0,51.7578,51.8169,51.7325,51.7832,21762.0
2019-06-27 13:00:00,61.33,61.37,61.32,61.36,4624.0,51.7578,51.7916,51.7494,51.7832,4624.0
2019-06-27 13:05:00,61.36,61.37,61.35,61.36,6968.0,51.7832,51.7916,51.7747,51.7832,6968.0
2019-06-27 13:10:00,61.37,61.37,61.31,61.37,12198.0,51.7916,51.7916,51.741,51.7916,12198.0
2019-06-27 13:15:00,61.36,61.41,61.3,61.34,16377.0,51.7832,51.8253,51.7325,51.7663,16377.0
2019-06-27 13:20:00,61.33,61.43,61.3,61.39,21471.0,51.7578,51.8422,51.7325,51.8085,21471.0
2019-06-27 13:25:00,61.37,61.41,61.35,61.37,4835.0,51.7916,51.8253,51.7747,51.7916,4835.0
2019-06-27 13:30:00,61.37,61.44,61.33,61.44,16133.0,51.7916,51.8507,51.7578,51.8507,16133.0
2019-06-27 13:35:00,61.44,61.47,61.39,61.41,17383.0,51.8507,51.876,51.8085,51.8253,17383.0
2019-06-27 13:40:00,61.41,61.47,61.4,61.47,22370.0,51.8253,51.876,51.8169,51.876,22370.0
2019-06-27 13:45:00,61.47,61.52,61.47,61.5,9920.0,51.876,51.9182,51.876,51.9013,9920.0
2019-06-27 13:50:00,61.5,61.56,61.49,61.56,10971.0,51.9013,51.9519,51.8929,51.9519,10971.0
2019-06-27 13:55:00,61.56,61.6,61.47,61.47,14184.0,51.9519,51.9857,51.876,51.876,14184.0
2019-06-27 14:00:00,61.48,61.51,61.46,61.51,13467.0,51.8844,51.9097,51.8675,51.9097,13467.0
2019-06-27 14:05:00,61.51,61.56,61.49,61.55,9325.0,51.9097,51.9519,51.8929,51.9435,9325.0
2019-06-27 14:10:00,61.56,61.62,61.52,61.52,26227.0,51.9519,52.0026,51.9182,51.9182,26227.0
2019-06-27 14:15:00,61.51,61.6,61.51,61.59,18276.0,51.9097,51.9857,51.9097,51.9773,18276.0
2019-06-27 14:20:00,61.59,61.6,61.55,61.58,7105.0,51.9773,51.9857,51.9435,51.9688,7105.0
2019-06-27 14:25:00,61.57,61.6,61.54,61.6,9969.0,51.9604,51.9857,51.9351,51.9857,9969.0
2019-06-27 14:30:00,61.61,61.64,61.58,61.61,11468.0,51.9941,52.0194,51.9688,51.9941,11468.0
2019-06-27 14:35:00,61.59,61.59,61.49,61.51,33543.0,51.9773,51.9773,51.8929,51.9097,33543.0
2019-06-27 14:40:00,61.51,61.62,61.48,61.56,32544.0,51.9097,52.0026,51.8844,51.9519,32544.0
2019-06-27 14:45:00,61.55,61.57,61.44,61.45,17467.0,51.9435,51.9604,51.8507,51.8591,17467.0
2019-06-27 14:50:00,61.45,61.46,61.41,61.44,15680.0,51.8591,51.8675,51.8253,51.8507,15680.0
2019-06-27 14:55:00,61.44,61.44,61.3,61.32,14092.0,51.8507,51.8507,51.7325,51.7494,14092.0
2019-06-27 15:00:00,61.33,61.37,61.3,61.32,15787.0,51.7578,51.7916,51.7325,51.7494,15787.0
2019-06-27 15:05:00,61.32,61.36,61.27,61.29,14963.0,51.7494,51.7832,51.7072,51.7241,14963.0
2019-06-27 15:10:00,61.28,61.29,61.22,61.23,12793.0,51.7156,51.7241,51.665,51.6734,12793.0
2019-06-27 15:15:00,61.23,61.24,61.18,61.18,13881.0,51.6734,51.6819,51.6312,51.6312,13881.0
2019-06-27 15:20:00,61.19,61.24,61.16,61.21,19483.0,51.6397,51.6819,51.6144,51.6566,19483.0
2019-06-27 15:25:00,61.22,61.22,61.18,61.19,17349.0,51.665,51.665,51.6312,51.6397,17349.0
2019-06-27 15:30:00,61.18,61.18,61.05,61.1,27445.0,51.6312,51.6312,51.5215,51.5637,27445.0
2019-06-27 15:35:00,61.1,61.12,61.03,61.11,27893.0,51.5637,51.5806,51.5047,51.5722,27893.0
2019-06-27 15:40:00,61.11,61.14,61.08,61.09,32085.0,51.5722,51.5975,51.5469,51.5553,32085.0
2019-06-27 15:45:00,61.09,61.14,61.03,61.04,23149.0,51.5553,51.5975,51.5047,51.5131,23149.0
2019-06-27 15:50:00,61.04,61.11,61.04,61.06,52387.0,51.5131,51.5722,51.5131,51.53,52387.0
2019-06-27 15:55:00,61.06,61.09,60.97,61.0,168424.0,51.53,51.5553,51.454,51.4793,168424.0
2019-06-28 09:30:00,61.18,61.86,61.17,61.86,42136.0,51.6312,52.2051,51.6228,52.2051,42136.0
2019-06-28 09:35:00,61.74,61.82,61.58,61.61,18486.0,52.1038,52.1714,51.9688,51.9941,18486.0
2019-06-28 09:40:00,61.62,61.77,61.53,61.6,9497.0,52.0026,52.1292,51.9266,51.9857,9497.0
2019-06-28 09:45:00,61.64,61.64,61.44,61.48,21842.0,52.0194,52.0194,51.8507,51.8844,21842.0
2019-06-28 09:50:00,61.45,61.45,61.31,61.31,5021.0,51.8591,51.8591,51.741,51.741,5021.0
2019-06-28 09:55:00,61.31,61.41,61.26,61.41,6692.0,51.741,51.8253,51.6988,51.8253,6692.0
2019-06-28 10:00:00,61.41,61.57,61.36,61.56,12709.0,51.8253,51.9604,51.7832,51.9519,12709.0
2019-06-28 10:05:00,61.58,61.71,61.58,61.68,20256.0,51.9688,52.0785,51.9688,52.0532,20256.0
2019-06-28 10:10:00,61.68,61.86,61.56,61.85,15909.0,52.0532,52.2051,51.9519,52.1967,15909.0
2019-06-28 10:15:00,61.82,61.86,61.74,61.77,9511.0,52.1714,52.2051,52.1038,52.1292,9511.0
2019-06-28 10:20:00,61.8,61.88,61.73,61.88,8900.0,52.1545,52.222,52.0954,52.222,8900.0
2019-06-28 10:25:00,61.83,61.84,61.77,61.81,6124.0,52.1798,52.1882,52.1292,52.1629,6124.0
2019-06-28 10:30:00,61.82,61.83,61.7,61.72,15895.0,52.1714,52.1798,52.0701,52.087,15895.0
2019-06-28 10:35:00,61.71,61.78,61.7,61.73,4014.0,52.0785,52.1376,52.0701,52.0954,4014.0
2019-06-28 10:40:00,61.75,61.83,61.74,61.8,7984.0,52.1123,52.1798,52.1038,52.1545,7984.0
2019-06-28 10:45:00,61.8,61.85,61.77,61.77,4746.0,52.1545,52.1967,52.1292,52.1292,4746.0
2019-06-28 10:50:00,61.74,61.74,61.67,61.69,7279.0,52.1038,52.1038,52.0448,52.0616,7279.0
2019-06-28 10:55:00,61.68,61.82,61.65,61.78,10734.0,52.0532,52.1714,52.0279,52.1376,10734.0
2019-06-28 11:00:00,61.78,61.78,61.65,61.68,7257.0,52.1376,52.1376,52.0279,52.0532,7257.0
2019-06-28 11:05:00,61.67,61.68,61.62,61.62,7958.0,52.0448,52.0532,52.0026,52.0026,7958.0
2019-06-28 11:10:00,61.61,61.67,61.59,61.66,7722.0,51.9941,52.0448,51.9773,52.0363,7722.0
2019-06-28 11:15:00,61.68,61.77,61.68,61.73,9342.0,52.0532,52.1292,52.0532,52.0954,9342.0
2019-06-28 11:20:00,61.73,61.77,61.71,61.76,4915.0,52.0954,52.1292,52.0785,52.1207,4915.0
2019-06-28 11:25:00,61.76,61.77,61.73,61.75,12724.0,52.1207,52.1292,52.0954,52.1123,12724.0
2019-06-28 11:30:00,61.74,61.74,61.69,61.71,5000.0,52.1038,52.1038,52.0616,52.0785,5000.0
2019-06-28 11:35:00,61.71,61.73,61.65,61.72,6903.0,52.0785,52.0954,52.0279,52.087,6903.0
2019-06-28 11:40:00,61.71,61.73,61.69,61.72,6903.0,52.0785,52.0954,52.0616,52.087,6903.0
2019-06-28 11:45:00,61.72,61.83,61.72,61.81,12982.0,52.087,52.1798,52.087,52.1629,12982.0
2019-06-28 11:50:00,61.83,61.85,61.75,61.78,21269.0,52.1798,52.1967,52.1123,52.1376,21269.0
2019-06-28 11:55:00,61.81,61.9,61.8,61.87,10588.0,52.1629,52.2389,52.1545,52.2136,10588.0
2019-06-28 12:00:00,61.87,61.96,61.87,61.92,9384.0,52.2136,52.2895,52.2136,52.2557,9384.0
2019-06-28 12:05:00,61.94,61.97,61.91,61.96,7821.0,52.2726,52.2979,52.2473,52.2895,7821.0
2019-06-28 12:10:00,61.96,62.0,61.94,61.94,8306.0,52.2895,52.3233,52.2726,52.2726,8306.0
2019-06-28 12:15:00,61.95,61.99,61.93,61.98,5992.0,52.2811,52.3148,52.2642,52.3064,5992.0
2019-06-28 12:20:00,61.99,62.12,61.97,62.12,18379.0,52.3148,52.4245,52.2979,52.4245,18379.0
2019-06-28 12:25:00,62.13,62.16,62.13,62.13,7085.0,52.433,52.4583,52.433,52.433,7085.0
2019-06-28 12:30:00,62.11,62.13,62.05,62.05,7836.0,52.4161,52.433,52.3655,52.3655,7836.0
2019-06-28 12:35:00,62.06,62.06,61.95,61.95,4112.0,52.3739,52.3739,52.2811,52.2811,4112.0
2019-06-28 12:40:00,61.96,61.96,61.91,61.94,5780.0,52.2895,52.2895,52.2473,52.2726,5780.0
2019-06-28 12:45:00,61.95,62.03,61.95,62.0,6924.0,52.2811,52.3486,52.2811,52.3233,6924.0
2019-06-28 12:50:00,62.0,62.0,61.96,61.98,7774.0,52.3233,52.3233,52.2895,52.3064,7774.0
2019-06-28 12:55:00,61.98,62.07,61.94,62.06,19308.0,52.3064,52.3823,52.2726,52.3739,19308.0
2019-06-28 13:00:00,62.05,62.1,61.95,61.96,12391.0,52.3655,52.4077,52.2811,52.2895,12391.0
2019-06-28 13:05:00,61.95,61.95,61.83,61.84,6378.0,52.2811,52.2811,52.1798,52.1882,6378.0
2019-06-28 13:10:00,61.84,61.9,61.81,61.81,7484.0,52.1882,52.2389,52.1629,52.1629,7484.0
2019-06-28 13:15:00,61.81,61.83,61.75,61.75,15900.0,52.1629,52.1798,52.1123,52.1123,15900.0
2019-06-28 13:20:00,61.75,61.78,61.68,61.71,6238.0,52.1123,52.1376,52.0532,52.0785,6238.0
2019-06-28 13:25:00,61.71,61.71,61.67,61.71,10699.0,52.0785,52.0785,52.0448,52.0785,10699.0
2019-06-28 13:30:00,61.71,61.73,61.69,61.72,8035.0,52.0785,52.0954,52.0616,52.087,8035.0
2019-06-28 13:35:00,61.73,61.81,61.72,61.79,12229.0,52.0954,52.1629,52.087,52.146,12229.0
2019-06-28 13:40:00,61.79,61.79,61.72,61.73,4700.0,52.146,52.146,52.087,52.0954,4700.0
2019-06-28 13:45:00,61.72,61.73,61.67,61.72,8102.0,52.087,52.0954,52.0448,52.087,8102.0
2019-06-28 13:50:00,61.72,61.76,61.66,61.66,7440.0,52.087,52.1207,52.0363,52.0363,7440.0
2019-06-28 13:55:00,61.67,61.68,61.64,61.68,13950.0,52.0448,52.0532,52.0194,52.0532,13950.0
2019-06-28 14:00:00,61.67,61.68,61.59,61.59,5869.0,52.0448,52.0532,51.9773,51.9773,5869.0
2019-06-28 14:05:00,61.59,61.6,61.56,61.57,4440.0,51.9773,51.9857,51.9519,51.9604,4440.0
2019-06-28 14:10:00,61.58,61.58,61.51,61.53,9805.0,51.9688,51.9688,51.9097,51.9266,9805.0
2019-06-28 14:15:00,61.53,61.57,61.51,61.57,4700.0,51.9266,51.9604,51.9097,51.9604,4700.0
2019-06-28 14:20:00,61.58,61.6,61.53,61.54,7656.0,51.9688,51.9857,51.9266,51.9351,7656.0
2019-06-28 14:25:00,61.54,61.55,61.51,61.55,5848.0,51.9351,51.9435,51.9097,51.9435,5848.0
2019-06-28 14:30:00,61.55,61.66,61.55,61.63,9660.0,51.9435,52.0363,51.9435,52.011,9660.0
2019-06-28 14:35:00,61.64,61.68,61.62,61.62,11801.0,52.0194,52.0532,52.0026,52.0026,11801.0
2019-06-28 14:40:00,61.61,61.64,61.58,61.59,12508.0,51.9941,52.0194,51.9688,51.9773,12508.0
2019-06-28 14:45:00,61.58,61.58,61.55,61.57,7245.0,51.9688,51.9688,51.9435,51.9604,7245.0
2019-06-28 14:50:00,61.58,61.59,61.49,61.52,16660.0,51.9688,51.9773,51.8929,51.9182,16660.0
2019-06-28 14:55:00,61.53,61.54,61.46,61.47,11623.0,51.9266,51.9351,51.8675,51.876,11623.0
2019-06-28 15:00:00,61.47,61.51,61.45,61.5,15844.0,51.876,51.9097,51.8591,51.9013,15844.0
2019-06-28 15:05:00,61.5,61.57,61.48,61.53,10884.0,51.9013,51.9604,51.8844,51.9266,10884.0
2019-06-28 15:10:00,61.53,61.58,61.52,61.57,11023.0,51.9266,51.9688,51.9182,51.9604,11023.0
2019-06-28 15:15:00,61.57,61.61,61.57,61.61,11318.0,51.9604,51.9941,51.9604,51.9941,11318.0
2019-06-28 15:20:00,61.6,61.67,61.58,61.6,14391.0,51.9857,52.0448,51.9688,51.9857,14391.0
2019-06-28 15:25:00,61.61,61.62,61.58,61.61,13528.0,51.9941,52.0026,51.9688,51.9941,13528.0
2019-06-28 15:30:00,61.61,61.66,61.6,61.64,17073.0,51.9941,52.0363,51.9857,52.0194,17073.0
2019-06-28 15:35:00,61.64,61.65,61.58,61.61,19113.0,52.0194,52.0279,51.9688,51.9941,19113.0
2019-06-28 15:40:00,61.61,61.62,61.58,61.58,20454.0,51.9941,52.0026,51.9688,51.9688,20454.0
2019-06-28 15:45:00,61.59,61.62,61.52,61.56,23392.0,51.9773,52.0026,51.9182,51.9519,23392.0
2019-06-28 15:50:00,61.56,61.56,61.45,61.47,56721.0,51.9519,51.9519,51.8591,51.876,56721.0
2019-06-28 15:55:00,61.48,61.71,61.47,61.71,153614.0,51.8844,52.0785,51.876,52.0785,153614.0
2019-07-01 09:30:00,62.84,63.55,62.64,63.12,73417.0,53.0322,53.6313,52.8634,53.2685,73417.0
2019-07-01 09:35:00,63.07,63.2,62.65,62.7,15561.0,53.2263,53.336,52.8718,52.914,15561.0
2019-07-01 09:40:00,62.74,63.15,62.74,62.97,27010.0,52.9478,53.2938,52.9478,53.1419,27010.0
2019-07-01 09:45:00,63.0,63.01,62.61,62.61,12061.0,53.1672,53.1756,52.8381,52.8381,12061.0
2019-07-01 09:50:00,62.65,62.71,62.57,62.61,16923.0,52.8718,52.9224,52.8043,52.8381,16923.0
2019-07-01 09:55:00,62.58,62.77,62.54,62.7,12972.0,52.8127,52.9731,52.779,52.914,12972.0
2019-07-01 10:00:00,62.71,62.91,62.68,62.78,9886.0,52.9224,53.0912,52.8971,52.9815,9886.0
2019-07-01 10:05:00,62.79,62.81,62.68,62.69,12078.0,52.99,53.0068,52.8971,52.9056,12078.0
2019-07-01 10:10:00,62.68,62.73,62.62,62.63,7139.0,52.8971,52.9393,52.8465,52.8549,7139.0
2019-07-01 10:15:00,62.57,62.65,62.52,62.55,9424.0,52.8043,52.8718,52.7621,52.7874,9424.0
2019-07-01 10:20:00,62.58,62.62,62.44,62.44,6869.0,52.8127,52.8465,52.6946,52.6946,6869.0
2019-07-01 10:25:00,62.43,62.48,62.38,62.41,6471.0,52.6861,52.7283,52.644,52.6693,6471.0
2019-07-01 10:30:00,62.41,62.51,62.39,62.4,5100.0,52.6693,52.7537,52.6524,52.6608,5100.0
2019-07-01 10:35:00,62.41,62.51,62.41,62.49,5679.0,52.6693,52.7537,52.6693,52.7368,5679.0
2019-07-01 10:40:00,62.51,62.65,62.46,62.59,9321.0,52.7537,52.8718,52.7115,52.8212,9321.0
2019-07-01 10:45:00,62.6,62.67,62.52,62.52,8748.0,52.8296,52.8887,52.7621,52.7621,8748.0
2019-07-01 10:50:00,62.51,62.66,62.47,62.65,10334.0,52.7537,52.8803,52.7199,52.8718,10334.0
2019-07-01 10:55:00,62.64,62.66,62.58,62.63,6886.0,52.8634,52.8803,52.8127,52.8549,6886.0
2019-07-01 11:00:00,62.63,62.75,62.62,62.75,7500.0,52.8549,52.9562,52.8465,52.9562,7500.0
2019-07-01 11:05:00,62.73,62.73,62.61,62.65,10537.0,52.9393,52.9393,52.8381,52.8718,10537.0
2019-07-01 11:10:00,62.62,62.67,62.6,62.64,9109.0,52.8465,52.8887,52.8296,52.8634,9109.0
2019-07-01 11:15:00,62.64,62.73,62.64,62.73,7845.0,52.8634,52.9393,52.8634,52.9393,7845.0
2019-07-01 11:20:00,62.74,62.77,62.65,62.7,7011.0,52.9478,52.9731,52.8718,52.914,7011.0
2019-07-01 11:25:00,62.69,62.72,62.6,62.62,55212.0,52.9056,52.9309,52.8296,52.8465,55212.0
2019-07-01 11:30:00,62.6,62.66,62.55,62.58,7265.0,52.8296,52.8803,52.7874,52.8127,7265.0
2019-07-01 11:35:00,62.6,62.66,62.57,62.66,5489.0,52.8296,52.8803,52.8043,52.8803,5489.0
2019-07-01 11:40:00,62.64,62.68,62.53,62.59,7205.0,52.8634,52.8971,52.7705,52.8212,7205.0
2019-07-01 11:45:00,62.58,62.67,62.54,62.63,4873.0,52.8127,52.8887,52.779,52.8549,4873.0
2019-07-01 11:50:00,62.62,62.67,62.57,62.58,9977.0,52.8465,52.8887,52.8043,52.8127,9977.0
2019-07-01 11:55:00,62.58,62.64,62.55,62.56,10258.0,52.8127,52.8634,52.7874,52.7959,10258.0
2019-07-01 12:00:00,62.57,62.59,62.53,62.57,7470.0,52.8043,52.8212,52.7705,52.8043,7470.0
2019-07-01 12:05:00,62.55,62.61,62.49,62.57,9483.0,52.7874,52.8381,52.7368,52.8043,9483.0
2019-07-01 12:10:00,62.58,62.64,62.57,62.64,8876.0,52.8127,52.8634,52.8043,52.8634,8876.0
2019-07-01 12:15:00,62.64,62.65,62.59,62.6,4379.0,52.8634,52.8718,52.8212,52.8296,4379.0
2019-07-01 12:20:00,62.63,62.63,62.52,62.54,7313.0,52.8549,52.8549,52.7621,52.779,7313.0
2019-07-01 12:25:00,62.54,62.65,62.53,62.65,4080.0,52.779,52.8718,52.7705,52.8718,4080.0
2019-07-01 12:30:00,62.64,62.69,62.55,62.59,17199.0,52.8634,52.9056,52.7874,52.8212,17199.0
2019-07-01 12:35:00,62.59,62.64,62.59,62.59,4757.0,52.8212,52.8634,52.8212,52.8212,4757.0
2019-07-01 12:40:00,62.58,62.61,62.56,62.6,9255.0,52.8127,52.8381,52.7959,52.8296,9255.0
2019-07-01 12:45:00,62.6,62.61,62.56,62.59,5300.0,52.8296,52.8381,52.7959,52.8212,5300.0
2019-07-01 12:50:00,62.58,62.58,62.49,62.53,11221.0,52.8127,52.8127,52.7368,52.7705,11221.0
2019-07-01 12:55:00,62.53,62.54,62.45,62.5,22549.0,52.7705,52.779,52.703,52.7452,22549.0
2019-07-01 13:00:00,62.52,62.58,62.49,62.51,18000.0,52.7621,52.8127,52.7368,52.7537,18000.0
2019-07-01 13:05:00,62.51,62.6,62.51,62.6,5175.0,52.7537,52.8296,52.7537,52.8296,5175.0
2019-07-01 13:10:00,62.6,62.6,62.48,62.56,13425.0,52.8296,52.8296,52.7283,52.7959,13425.0
2019-07-01 13:15:00,62.58,62.58,62.54,62.57,3307.0,52.8127,52.8127,52.779,52.8043,3307.0
2019-07-01 13:20:00,62.55,62.57,62.49,62.53,8229.0,52.7874,52.8043,52.7368,52.7705,8229.0
2019-07-01 13:25:00,62.53,62.61,62.53,62.61,4685.0,52.7705,52.8381,52.7705,52.8381,4685.0
2019-07-01 13:30:00,62.61,62.64,62.59,62.62,5800.0,52.8381,52.8634,52.8212,52.8465,5800.0
2019-07-01 13:35:00,62.62,62.65,62.56,62.57,6100.0,52.8465,52.8718,52.7959,52.8043,6100.0
2019-07-01 13:40:00,62.56,62.63,62.54,62.59,8376.0,52.7959,52.8549,52.779,52.8212,8376.0
2019-07-01 13:45:00,62.59,62.66,62.57,62.64,5933.0,52.8212,52.8803,52.8043,52.8634,5933.0
2019-07-01 13:50:00,62.62,62.63,62.6,62.63,4974.0,52.8465,52.8549,52.8296,52.8549,4974.0
2019-07-01 13:55:00,62.63,62.64,62.57,62.58,6454.0,52.8549,52.8634,52.8043,52.8127,6454.0
2019-07-01 14:00:00,62.59,62.61,62.46,62.51,17050.0,52.8212,52.8381,52.7115,52.7537,17050.0
2019-07-01 14:05:00,62.52,62.53,62.48,62.51,9700.0,52.7621,52.7705,52.7283,52.7537,9700.0
2019-07-01 14:10:00,62.51,62.58,62.48,62.57,6750.0,52.7537,52.8127,52.7283,52.8043,6750.0
2019-07-01 14:15:00,62.56,62.57,62.51,62.53,10888.0,52.7959,52.8043,52.7537,52.7705,10888.0
2019-07-01 14:20:00,62.53,62.55,62.53,62.54,7994.0,52.7705,52.7874,52.7705,52.779,7994.0
2019-07-01 14:25:00,62.55,62.57,62.52,62.53,11075.0,52.7874,52.8043,52.7621,52.7705,11075.0
2019-07-01 14:30:00,62.51,62.61,62.48,62.6,25900.0,52.7537,52.8381,52.7283,52.8296,25900.0
2019-07-01 14:35:00,62.6,62.61,62.53,62.54,23872.0,52.8296,52.8381,52.7705,52.779,23872.0
2019-07-01 14:40:00,62.55,62.56,62.53,62.55,4860.0,52.7874,52.7959,52.7705,52.7874,4860.0
2019-07-01 14:45:00,62.55,62.56,62.51,62.56,3700.0,52.7874,52.7959,52.7537,52.7959,3700.0
2019-07-01 14:50:00,62.57,62.59,62.53,62.58,6027.0,52.8043,52.8212,52.7705,52.8127,6027.0
2019-07-01 14:55:00,62.59,62.59,62.51,62.55,14275.0,52.8212,52.8212,52.7537,52.7874,14275.0
2019-07-01 15:00:00,62.53,62.6,62.52,62.55,8095.0,52.7705,52.8296,52.7621,52.7874,8095.0
2019-07-01 15:05:00,62.54,62.6,62.54,62.59,7031.0,52.779,52.8296,52.779,52.8212,7031.0
2019-07-01 15:10:00,62.59,62.72,62.58,62.71,12949.0,52.8212,52.9309,52.8127,52.9224,12949.0
2019-07-01 15:15:00,62.71,62.75,62.7,62.74,9116.0,52.9224,52.9562,52.914,52.9478,9116.0
2019-07-01 15:20:00,62.73,62.73,62.69,62.71,6632.0,52.9393,52.9393,52.9056,52.9224,6632.0
2019-07-01 15:25:00,62.71,62.74,62.68,62.73,9539.0,52.9224,52.9478,52.8971,52.9393,9539.0
2019-07-01 15:30:00,62.73,62.84,62.73,62.78,16132.0,52.9393,53.0322,52.9393,52.9815,16132.0
2019-07-01 15:35:00,62.78,62.86,62.77,62.82,14764.0,52.9815,53.049,52.9731,53.0153,14764.0
2019-07-01 15:40:00,62.82,62.85,62.72,62.78,32929.0,53.0153,53.0406,52.9309,52.9815,32929.0
2019-07-01 15:45:00,62.77,62.77,62.68,62.69,29410.0,52.9731,52.9731,52.8971,52.9056,29410.0
2019-07-01 15:50:00,62.69,62.7,62.62,62.69,44836.0,52.9056,52.914,52.8465,52.9056,44836.0
2019-07-01 15:55:00,62.7,62.86,62.69,62.86,140815.0,52.914,53.049,52.9056,53.049,140815.0
2019-07-02 09:30:00,62.84,62.99,62.31,62.32,22775.0,53.0322,53.1587,52.5849,52.5933,22775.0
2019-07-02 09:35:00,62.27,62.43,62.06,62.43,21798.0,52.5511,52.6861,52.3739,52.6861,21798.0
2019-07-02 09:40:00,62.42,62.48,62.29,62.34,25352.0,52.6777,52.7283,52.568,52.6102,25352.0
2019-07-02 09:45:00,62.34,62.36,62.0,62.05,15161.0,52.6102,52.6271,52.3233,52.3655,15161.0
2019-07-02 09:50:00,62.02,62.06,61.88,62.04,53347.0,52.3401,52.3739,52.222,52.357,53347.0
2019-07-02 09:55:00,62.04,62.1,61.93,61.96,15245.0,52.357,52.4077,52.2642,52.2895,15245.0
2019-07-02 10:00:00,61.95,62.15,61.83,62.08,23589.0,52.2811,52.4499,52.1798,52.3908,23589.0
2019-07-02 10:05:00,62.08,62.09,61.89,61.92,14677.0,52.3908,52.3992,52.2304,52.2557,14677.0
2019-07-02 10:10:00,61.92,62.02,61.9,62.02,17878.0,52.2557,52.3401,52.2389,52.3401,17878.0
2019-07-02 10:15:00,62.04,62.08,61.98,62.01,44892.0,52.357,52.3908,52.3064,52.3317,44892.0
2019-07-02 10:20:00,62.01,62.02,61.89,61.9,15767.0,52.3317,52.3401,52.2304,52.2389,15767.0
2019-07-02 10:25:00,61.89,62.0,61.89,62.0,14686.0,52.2304,52.3233,52.2304,52.3233,14686.0
2019-07-02 10:30:00,62.0,62.15,61.99,62.08,22583.0,52.3233,52.4499,52.3148,52.3908,22583.0
2019-07-02 10:35:00,62.09,62.09,61.98,61.99,11859.0,52.3992,52.3992,52.3064,52.3148,11859.0
2019-07-02 10:40:00,61.98,62.01,61.89,61.99,16385.0,52.3064,52.3317,52.2304,52.3148,16385.0
2019-07-02 10:45:00,62.0,62.05,61.97,62.05,53026.0,52.3233,52.3655,52.2979,52.3655,53026.0
2019-07-02 10:50:00,62.03,62.16,62.02,62.13,20308.0,52.3486,52.4583,52.3401,52.433,20308.0
2019-07-02 10:55:00,62.14,62.16,62.09,62.16,6431.0,52.4414,52.4583,52.3992,52.4583,6431.0
2019-07-02 11:00:00,62.16,62.35,62.15,62.33,19081.0,52.4583,52.6186,52.4499,52.6018,19081.0
2019-07-02 11:05:00,62.31,62.39,62.29,62.3,30113.0,52.5849,52.6524,52.568,52.5764,30113.0
2019-07-02 11:10:00,62.32,62.45,62.32,62.37,21108.0,52.5933,52.703,52.5933,52.6355,21108.0
2019-07-02 11:15:00,62.35,62.4,62.32,62.35,12570.0,52.6186,52.6608,52.5933,52.6186,12570.0
2019-07-02 11:20:00,62.35,62.35,62.22,62.23,9924.0,52.6186,52.6186,52.5089,52.5174,9924.0
2019-07-02 11:25:00,62.26,62.3,62.25,62.26,10870.0,52.5427,52.5764,52.5342,52.5427,10870.0
2019-07-02 11:30:00,62.27,62.27,62.06,62.12,18029.0,52.5511,52.5511,52.3739,52.4245,18029.0
2019-07-02 11:35:00,62.13,62.19,62.11,62.13,18528.0,52.433,52.4836,52.4161,52.433,18528.0
2019-07-02 11:40:00,62.11,62.18,62.06,62.16,15614.0,52.4161,52.4752,52.3739,52.4583,15614.0
2019-07-02 11:45:00,62.15,62.17,62.11,62.14,10299.0,52.4499,52.4667,52.4161,52.4414,10299.0
2019-07-02 11:50:00,62.14,62.17,62.12,62.17,9400.0,52.4414,52.4667,52.4245,52.4667,9400.0
2019-07-02 11:55:00,62.16,62.16,62.13,62.14,9126.0,52.4583,52.4583,52.433,52.4414,9126.0
2019-07-02 12:00:00,62.14,62.19,62.12,62.15,16581.0,52.4414,52.4836,52.4245,52.4499,16581.0
2019-07-02 12:05:00,62.15,62.18,62.1,62.17,16974.0,52.4499,52.4752,52.4077,52.4667,16974.0
2019-07-02 12:10:00,62.18,62.2,62.02,62.06,66189.0,52.4752,52.492,52.3401,52.3739,66189.0
2019-07-02 12:15:00,62.06,62.31,62.04,62.3,16051.0,52.3739,52.5849,52.357,52.5764,16051.0
2019-07-02 12:20:00,62.28,62.45,62.25,62.4,66185.0,52.5596,52.703,52.5342,52.6608,66185.0
2019-07-02 12:25:00,62.38,62.38,62.27,62.32,13620.0,52.644,52.644,52.5511,52.5933,13620.0
2019-07-02 12:30:00,62.33,62.35,62.13,62.2,61194.0,52.6018,52.6186,52.433,52.492,61194.0
2019-07-02 12:35:00,62.2,62.24,61.88,61.89,48351.0,52.492,52.5258,52.222,52.2304,48351.0
2019-07-02 12:40:00,61.87,61.87,61.68,61.71,15069.0,52.2136,52.2136,52.0532,52.0785,15069.0
2019-07-02 12:45:00,61.73,61.83,61.73,61.81,11464.0,52.0954,52.1798,52.0954,52.1629,11464.0
2019-07-02 12:50:00,61.82,61.92,61.81,61.87,9823.0,52.1714,52.2557,52.1629,52.2136,9823.0
2019-07-02 12:55:00,61.88,61.96,61.88,61.94,16279.0,52.222,52.2895,52.222,52.2726,16279.0
2019-07-02 13:00:00,61.95,61.95,61.86,61.93,10385.0,52.2811,52.2811,52.2051,52.2642,10385.0
2019-07-02 13:05:00,61.94,62.03,61.88,61.96,36173.0,52.2726,52.3486,52.222,52.2895,36173.0
2019-07-02 13:10:00,61.93,62.03,61.72,61.73,42194.0,52.2642,52.3486,52.087,52.0954,42194.0
2019-07-02 13:15:00,61.73,61.74,61.67,61.7,12912.0,52.0954,52.1038,52.0448,52.0701,12912.0
2019-07-02 13:20:00,61.7,61.75,61.68,61.73,6495.0,52.0701,52.1123,52.0532,52.0954,6495.0
2019-07-02 13:25:00,61.73,61.79,61.71,61.77,9452.0,52.0954,52.146,52.0785,52.1292,9452.0
2019-07-02 13:30:00,61.77,62.0,61.75,61.95,40566.0,52.1292,52.3233,52.1123,52.2811,40566.0
2019-07-02 13:35:00,61.95,61.95,61.69,61.69,46603.0,52.2811,52.2811,52.0616,52.0616,46603.0
2019-07-02 13:40:00,61.7,61.76,61.58,61.66,20433.0,52.0701,52.1207,51.9688,52.0363,20433.0
2019-07-02 13:45:00,61.65,62.0,61.64,61.97,53665.0,52.0279,52.3233,52.0194,52.2979,53665.0
2019-07-02 13:50:00,61.96,62.08,61.89,61.92,19002.0,52.2895,52.3908,52.2304,52.2557,19002.0
2019-07-02 13:55:00,61.89,61.92,61.75,61.81,43306.0,52.2304,52.2557,52.1123,52.1629,43306.0
2019-07-02 14:00:00,61.8,61.83,61.74,61.81,13269.0,52.1545,52.1798,52.1038,52.1629,13269.0
2019-07-02 14:05:00,61.81,61.81,61.68,61.75,14211.0,52.1629,52.1629,52.0532,52.1123,14211.0
2019-07-02 14:10:00,61.75,61.81,61.74,61.79,16114.0,52.1123,52.1629,52.1038,52.146,16114.0
2019-07-02 14:15:00,61.78,61.84,61.78,61.84,11088.0,52.1376,52.1882,52.1376,52.1882,11088.0
2019-07-02 14:20:00,61.84,61.87,61.77,61.78,11683.0,52.1882,52.2136,52.1292,52.1376,11683.0
2019-07-02 14:25:00,61.79,61.82,61.73,61.73,7979.0,52.146,52.1714,52.0954,52.0954,7979.0
2019-07-02 14:30:00,61.73,61.8,61.73,61.78,15276.0,52.0954,52.1545,52.0954,52.1376,15276.0
2019-07-02 14:35:00,61.79,61.8,61.71,61.73,7385.0,52.146,52.1545,52.0785,52.0954,7385.0
2019-07-02 14:40:00,61.73,61.82,61.72,61.78,12176.0,52.0954,52.1714,52.087,52.1376,12176.0
2019-07-02 14:45:00,61.78,61.79,61.72,61.75,11527.0,52.1376,52.146,52.087,52.1123,11527.0
2019-07-02 14:50:00,61.75,61.75,61.61,61.61,9790.0,52.1123,52.1123,51.9941,51.9941,9790.0
2019-07-02 14:55:00,61.62,61.7,61.6,61.7,17886.0,52.0026,52.0701,51.9857,52.0701,17886.0
2019-07-02 15:00:00,61.71,61.73,61.67,61.7,20251.0,52.0785,52.0954,52.0448,52.0701,20251.0
2019-07-02 15:05:00,61.71,61.76,61.7,61.74,20547.0,52.0785,52.1207,52.0701,52.1038,20547.0
2019-07-02 15:10:00,61.75,61.79,61.64,61.68,28291.0,52.1123,52.146,52.0194,52.0532,28291.0
2019-07-02 15:15:00,61.69,61.73,61.68,61.7,10956.0,52.0616,52.0954,52.0532,52.0701,10956.0
2019-07-02 15:20:00,61.7,61.74,61.66,61.73,13586.0,52.0701,52.1038,52.0363,52.0954,13586.0
2019-07-02 15:25:00,61.73,61.76,61.67,61.7,14027.0,52.0954,52.1207,52.0448,52.0701,14027.0
2019-07-02 15:30:00,61.71,61.83,61.71,61.83,15410.0,52.0785,52.1798,52.0785,52.1798,15410.0
2019-07-02 15:35:00,61.83,61.86,61.8,61.83,14514.0,52.1798,52.2051,52.1545,52.1798,14514.0
2019-07-02 15:40:00,61.83,61.97,61.8,61.81,31543.0,52.1798,52.2979,52.1545,52.1629,31543.0
2019-07-02 15:45:00,61.8,61.86,61.79,61.84,20855.0,52.1545,52.2051,52.146,52.1882,20855.0
2019-07-02 15:50:00,61.84,61.91,61.81,61.9,32274.0,52.1882,52.2473,52.1629,52.2389,32274.0
2019-07-02 15:55:00,61.9,61.95,61.88,61.94,84905.0,52.2389,52.2811,52.222,52.2726,84905.0
2019-07-03 09:30:00,61.73,61.96,61.66,61.86,47128.0,52.4956,52.6912,52.436,52.6061,47128.0
2019-07-03 09:35:00,61.86,61.9,61.62,61.63,8017.0,52.6061,52.6401,52.402,52.4105,8017.0
2019-07-03 09:40:00,61.65,61.65,61.46,61.48,8385.0,52.4275,52.4275,52.2659,52.283,8385.0
2019-07-03 09:45:00,61.48,61.61,61.45,61.54,130287.0,52.283,52.3935,52.2574,52.334,130287.0
2019-07-03 09:50:00,61.57,61.8,61.57,61.8,15520.0,52.3595,52.5551,52.3595,52.5551,15520.0
2019-07-03 09:55:00,61.8,61.84,61.7,61.77,3385.0,52.5551,52.5891,52.47,52.5296,3385.0
2019-07-03 10:00:00,61.78,61.82,61.74,61.8,8342.0,52.5381,52.5721,52.5041,52.5551,8342.0
2019-07-03 10:05:00,61.8,61.88,61.77,61.85,8907.0,52.5551,52.6231,52.5296,52.5976,8907.0
2019-07-03 10:10:00,61.86,61.88,61.81,61.87,7153.0,52.6061,52.6231,52.5636,52.6146,7153.0
2019-07-03 10:15:00,61.83,61.94,61.82,61.91,6288.0,52.5806,52.6741,52.5721,52.6486,6288.0
2019-07-03 10:20:00,61.92,62.0,61.91,61.98,9743.0,52.6571,52.7252,52.6486,52.7082,9743.0
2019-07-03 10:25:00,62.0,62.01,61.91,62.01,7428.0,52.7252,52.7337,52.6486,52.7337,7428.0
2019-07-03 10:30:00,62.0,62.02,61.91,61.92,9123.0,52.7252,52.7422,52.6486,52.6571,9123.0
2019-07-03 10:35:00,61.94,61.94,61.82,61.85,12393.0,52.6741,52.6741,52.5721,52.5976,12393.0
2019-07-03 10:40:00,61.86,61.96,61.85,61.9,9526.0,52.6061,52.6912,52.5976,52.6401,9526.0
2019-07-03 10:45:00,61.87,61.95,61.87,61.92,8659.0,52.6146,52.6826,52.6146,52.6571,8659.0
2019-07-03 10:50:00,61.94,62.12,61.93,62.1,43423.0,52.6741,52.8272,52.6656,52.8102,43423.0
2019-07-03 10:55:00,62.12,62.16,62.06,62.13,14993.0,52.8272,52.8612,52.7762,52.8357,14993.0
2019-07-03 11:00:00,62.13,62.2,62.13,62.19,4918.0,52.8357,52.8953,52.8357,52.8867,4918.0
2019-07-03 11:05:00,62.19,62.35,62.16,62.31,16567.0,52.8867,53.0228,52.8612,52.9888,16567.0
2019-07-03 11:10:00,62.3,62.38,62.29,62.3,18568.0,52.9803,53.0483,52.9718,52.9803,18568.0
2019-07-03 11:15:00,62.29,62.34,62.27,62.3,6543.0,52.9718,53.0143,52.9548,52.9803,6543.0
2019-07-03 11:20:00,62.3,62.32,62.26,62.3,3900.0,52.9803,52.9973,52.9463,52.9803,3900.0
2019-07-03 11:25:00,62.31,62.35,62.29,62.33,5204.0,52.9888,53.0228,52.9718,53.0058,5204.0
2019-07-03 11:30:00,62.33,62.41,62.32,62.41,5018.0,53.0058,53.0738,52.9973,53.0738,5018.0
2019-07-03 11:35:00,62.42,62.42,62.33,62.41,5179.0,53.0823,53.0823,53.0058,53.0738,5179.0
2019-07-03 11:40:00,62.42,62.42,62.37,62.37,4951.0,53.0823,53.0823,53.0398,53.0398,4951.0
2019-07-03 11:45:00,62.37,62.5,62.34,62.41,47894.0,53.0398,53.1504,53.0143,53.0738,47894.0
2019-07-03 11:50:00,62.42,62.49,62.37,62.48,4500.0,53.0823,53.1419,53.0398,53.1334,4500.0
2019-07-03 11:55:00,62.46,62.52,62.46,62.51,6042.0,53.1164,53.1674,53.1164,53.1589,6042.0
2019-07-03 12:00:00,62.51,62.52,62.49,62.5,4400.0,53.1589,53.1674,53.1419,53.1504,4400.0
2019-07-03 12:05:00,62.49,62.51,62.44,62.45,11011.0,53.1419,53.1589,53.0993,53.1079,11011.0
2019-07-03 12:10:00,62.46,62.48,62.39,62.39,5634.0,53.1164,53.1334,53.0568,53.0568,5634.0
2019-07-03 12:15:00,62.39,62.39,62.35,62.39,5100.0,53.0568,53.0568,53.0228,53.0568,5100.0
2019-07-03 12:20:00,62.36,62.37,62.33,62.35,6771.0,53.0313,53.0398,53.0058,53.0228,6771.0
2019-07-03 12:25:00,62.35,62.38,62.35,62.37,8623.0,53.0228,53.0483,53.0228,53.0398,8623.0
2019-07-03 12:30:00,62.37,62.37,62.28,62.32,10641.0,53.0398,53.0398,52.9633,52.9973,10641.0
2019-07-03 12:35:00,62.33,62.36,62.29,62.33,9496.0,53.0058,53.0313,52.9718,53.0058,9496.0
2019-07-03 12:40:00,62.32,62.33,62.24,62.29,15226.0,52.9973,53.0058,52.9293,52.9718,15226.0
2019-07-03 12:45:00,62.29,62.34,62.24,62.31,20232.0,52.9718,53.0143,52.9293,52.9888,20232.0
2019-07-03 12:50:00,62.32,62.48,62.32,62.48,30994.0,52.9973,53.1334,52.9973,53.1334,30994.0
2019-07-03 12:55:00,62.48,62.51,62.37,62.49,58882.0,53.1334,53.1589,53.0398,53.1419,58882.0
2019-07-05 09:30:00,62.15,62.25,62.04,62.16,24788.0,52.8527,52.9378,52.7592,52.8612,24788.0
2019-07-05 09:35:00,62.14,62.24,62.13,62.19,5724.0,52.8442,52.9293,52.8357,52.8867,5724.0
2019-07-05 09:40:00,62.14,62.14,61.91,61.91,18198.0,52.8442,52.8442,52.6486,52.6486,18198.0
2019-07-05 09:45:00,61.92,62.12,61.88,62.11,33006.0,52.6571,52.8272,52.6231,52.8187,33006.0
2019-07-05 09:50:00,62.08,62.1,62.0,62.03,12542.0,52.7932,52.8102,52.7252,52.7507,12542.0
2019-07-05 09:55:00,62.02,62.04,61.81,61.85,53549.0,52.7422,52.7592,52.5636,52.5976,53549.0
2019-07-05 10:00:00,61.86,61.92,61.79,61.91,6097.0,52.6061,52.6571,52.5466,52.6486,6097.0
2019-07-05 10:05:00,61.89,61.94,61.83,61.83,6025.0,52.6316,52.6741,52.5806,52.5806,6025.0
2019-07-05 10:10:00,61.82,61.84,61.73,61.76,9795.0,52.5721,52.5891,52.4956,52.5211,9795.0
2019-07-05 10:15:00,61.74,61.78,61.69,61.76,6562.0,52.5041,52.5381,52.4615,52.5211,6562.0
2019-07-05 10:20:00,61.76,61.76,61.66,61.75,7404.0,52.5211,52.5211,52.436,52.5126,7404.0
2019-07-05 10:25:00,61.73,61.8,61.71,61.71,29377.0,52.4956,52.5551,52.4786,52.4786,29377.0
2019-07-05 10:30:00,61.68,61.68,61.62,61.67,7877.0,52.453,52.453,52.402,52.4445,7877.0
2019-07-05 10:35:00,61.67,61.67,61.47,61.5,28186.0,52.4445,52.4445,52.2745,52.3,28186.0
2019-07-05 10:40:00,61.52,61.54,61.47,61.5,7896.0,52.317,52.334,52.2745,52.3,7896.0
2019-07-05 10:45:00,61.49,61.64,61.49,61.64,5625.0,52.2915,52.419,52.2915,52.419,5625.0
2019-07-05 10:50:00,61.64,61.64,61.55,61.56,7650.0,52.419,52.419,52.3425,52.351,7650.0
2019-07-05 10:55:00,61.54,61.59,61.49,61.59,6955.0,52.334,52.3765,52.2915,52.3765,6955.0
2019-07-05 11:00:00,61.59,61.65,61.56,61.65,3185.0,52.3765,52.4275,52.351,52.4275,3185.0
2019-07-05 11:05:00,61.64,61.73,61.62,61.73,3311.0,52.419,52.4956,52.402,52.4956,3311.0
2019-07-05 11:10:00,61.73,61.79,61.71,61.78,5442.0,52.4956,52.5466,52.4786,52.5381,5442.0
2019-07-05 11:15:00,61.77,61.82,61.77,61.82,4200.0,52.5296,52.5721,52.5296,52.5721,4200.0
2019-07-05 11:20:00,61.78,61.81,61.74,61.78,4672.0,52.5381,52.5636,52.5041,52.5381,4672.0
2019-07-05 11:25:00,61.79,61.88,61.78,61.83,9814.0,52.5466,52.6231,52.5381,52.5806,9814.0
2019-07-05 11:30:00,61.82,61.87,61.8,61.84,3580.0,52.5721,52.6146,52.5551,52.5891,3580.0
2019-07-05 11:35:00,61.83,61.89,61.79,61.89,4300.0,52.5806,52.6316,52.5466,52.6316,4300.0
2019-07-05 11:40:00,61.87,61.9,61.76,61.76,6777.0,52.6146,52.6401,52.5211,52.5211,6777.0
2019-07-05 11:45:00,61.76,61.77,61.7,61.72,3344.0,52.5211,52.5296,52.47,52.4871,3344.0
2019-07-05 11:50:00,61.73,61.84,61.72,61.8,6778.0,52.4956,52.5891,52.4871,52.5551,6778.0
2019-07-05 11:55:00,61.8,61.9,61.79,61.89,3966.0,52.5551,52.6401,52.5466,52.6316,3966.0
2019-07-05 12:00:00,61.89,61.97,61.89,61.92,5035.0,52.6316,52.6997,52.6316,52.6571,5035.0
2019-07-05 12:05:00,61.91,61.94,61.87,61.9,4000.0,52.6486,52.6741,52.6146,52.6401,4000.0
2019-07-05 12:10:00,61.92,61.97,61.92,61.92,3031.0,52.6571,52.6997,52.6571,52.6571,3031.0
2019-07-05 12:15:00,61.94,62.0,61.94,61.96,4400.0,52.6741,52.7252,52.6741,52.6912,4400.0
2019-07-05 12:20:00,61.99,62.04,61.94,62.03,6660.0,52.7167,52.7592,52.6741,52.7507,6660.0
2019-07-05 12:25:00,62.03,62.03,61.98,62.0,3570.0,52.7507,52.7507,52.7082,52.7252,3570.0
2019-07-05 12:30:00,62.0,62.06,61.99,62.06,4319.0,52.7252,52.7762,52.7167,52.7762,4319.0
2019-07-05 12:35:00,62.07,62.12,62.06,62.1,6623.0,52.7847,52.8272,52.7762,52.8102,6623.0
2019-07-05 12:40:00,62.11,62.11,62.01,62.03,5430.0,52.8187,52.8187,52.7337,52.7507,5430.0
2019-07-05 12:45:00,62.05,62.09,62.03,62.03,5606.0,52.7677,52.8017,52.7507,52.7507,5606.0
2019-07-05 12:50:00,62.03,62.11,62.03,62.09,3731.0,52.7507,52.8187,52.7507,52.8017,3731.0
2019-07-05 12:55:00,62.08,62.1,62.07,62.07,4369.0,52.7932,52.8102,52.7847,52.7847,4369.0
2019-07-05 13:00:00,62.08,62.1,62.06,62.1,6468.0,52.7932,52.8102,52.7762,52.8102,6468.0
2019-07-05 13:05:00,62.1,62.28,62.1,62.25,31454.0,52.8102,52.9633,52.8102,52.9378,31454.0
2019-07-05 13:10:00,62.25,62.25,62.16,62.18,5035.0,52.9378,52.9378,52.8612,52.8782,5035.0
2019-07-05 13:15:00,62.19,62.19,62.15,62.15,3563.0,52.8867,52.8867,52.8527,52.8527,3563.0
2019-07-05 13:20:00,62.15,62.22,62.13,62.22,5991.0,52.8527,52.9123,52.8357,52.9123,5991.0
2019-07-05 13:25:00,62.22,62.23,62.2,62.23,4834.0,52.9123,52.9208,52.8953,52.9208,4834.0
2019-07-05 13:30:00,62.25,62.32,62.25,62.28,3867.0,52.9378,52.9973,52.9378,52.9633,3867.0
2019-07-05 13:35:00,62.29,62.29,62.22,62.26,2797.0,52.9718,52.9718,52.9123,52.9463,2797.0
2019-07-05 13:40:00,62.26,62.32,62.25,62.3,5396.0,52.9463,52.9973,52.9378,52.9803,5396.0
2019-07-05 13:45:00,62.32,62.32,62.28,62.32,3193.0,52.9973,52.9973,52.9633,52.9973,3193.0
2019-07-05 13:50:00,62.31,62.31,62.24,62.29,5081.0,52.9888,52.9888,52.9293,52.9718,5081.0
2019-07-05 13:55:00,62.3,62.33,62.27,62.29,4220.0,52.9803,53.0058,52.9548,52.9718,4220.0
2019-07-05 14:00:00,62.3,62.35,62.3,62.33,4358.0,52.9803,53.0228,52.9803,53.0058,4358.0
2019-07-05 14:05:00,62.33,62.33,62.27,62.31,9647.0,53.0058,53.0058,52.9548,52.9888,9647.0
2019-07-05 14:10:00,62.32,62.35,62.31,62.33,5537.0,52.9973,53.0228,52.9888,53.0058,5537.0
2019-07-05 14:15:00,62.33,62.41,62.32,62.4,6930.0,53.0058,53.0738,52.9973,53.0653,6930.0
2019-07-05 14:20:00,62.4,62.43,62.39,62.41,11148.0,53.0653,53.0908,53.0568,53.0738,11148.0
2019-07-05 14:25:00,62.41,62.41,62.29,62.29,5983.0,53.0738,53.0738,52.9718,52.9718,5983.0
2019-07-05 14:30:00,62.29,62.35,62.28,62.28,13099.0,52.9718,53.0228,52.9633,52.9633,13099.0
2019-07-05 14:35:00,62.29,62.3,62.23,62.26,18339.0,52.9718,52.9803,52.9208,52.9463,18339.0
2019-07-05 14:40:00,62.26,62.28,62.23,62.28,7540.0,52.9463,52.9633,52.9208,52.9633,7540.0
2019-07-05 14:45:00,62.27,62.32,62.26,62.31,5174.0,52.9548,52.9973,52.9463,52.9888,5174.0
2019-07-05 14:50:00,62.33,62.37,62.3,62.34,5645.0,53.0058,53.0398,52.9803,53.0143,5645.0
2019-07-05 14:55:00,62.34,62.38,62.29,62.38,6776.0,53.0143,53.0483,52.9718,53.0483,6776.0
2019-07-05 15:00:00,62.39,62.39,62.31,62.33,9063.0,53.0568,53.0568,52.9888,53.0058,9063.0
2019-07-05 15:05:00,62.33,62.33,62.26,62.3,5075.0,53.0058,53.0058,52.9463,52.9803,5075.0
2019-07-05 15:10:00,62.31,62.33,62.26,62.3,7438.0,52.9888,53.0058,52.9463,52.9803,7438.0
2019-07-05 15:15:00,62.31,62.31,62.27,62.3,5143.0,52.9888,52.9888,52.9548,52.9803,5143.0
2019-07-05 15:20:00,62.3,62.36,62.29,62.36,5184.0,52.9803,53.0313,52.9718,53.0313,5184.0
2019-07-05 15:25:00,62.36,62.36,62.31,62.35,13589.0,53.0313,53.0313,52.9888,53.0228,13589.0
2019-07-05 15:30:00,62.37,62.37,62.3,62.34,12458.0,53.0398,53.0398,52.9803,53.0143,12458.0
2019-07-05 15:35:00,62.34,62.36,62.27,62.29,7854.0,53.0143,53.0313,52.9548,52.9718,7854.0
2019-07-05 15:40:00,62.28,62.36,62.28,62.33,15791.0,52.9633,53.0313,52.9633,53.0058,15791.0
2019-07-05 15:45:00,62.33,62.38,62.3,62.36,12732.0,53.0058,53.0483,52.9803,53.0313,12732.0
2019-07-05 15:50:00,62.36,62.38,62.23,62.24,31312.0,53.0313,53.0483,52.9208,52.9293,31312.0
2019-07-05 15:55:00,62.23,62.45,62.22,62.43,81847.0,52.9208,53.1079,52.9123,53.0908,81847.0
2019-07-08 09:30:00,59.24,60.5,59.0,60.1,203100.0,50.378,51.4496,50.174,51.1094,203100.0
2019-07-08 09:35:00,60.14,60.54,60.08,60.14,78733.0,51.1434,51.4836,51.0924,51.1434,78733.0
2019-07-08 09:40:00,60.1,60.34,60.09,60.34,65786.0,51.1094,51.3135,51.1009,51.3135,65786.0
2019-07-08 09:45:00,60.31,60.35,60.07,60.23,37110.0,51.288,51.322,51.0839,51.22,37110.0
2019-07-08 09:50:00,60.23,60.34,59.8,59.98,149706.0,51.22,51.3135,50.8543,51.0073,149706.0
2019-07-08 09:55:00,60.01,60.08,59.83,60.04,66730.0,51.0329,51.0924,50.8798,51.0584,66730.0
2019-07-08 10:00:00,60.02,60.15,59.94,60.01,74141.0,51.0414,51.1519,50.9733,51.0329,74141.0
2019-07-08 10:05:00,60.02,60.25,60.02,60.14,93015.0,51.0414,51.237,51.0414,51.1434,93015.0
2019-07-08 10:10:00,60.13,60.13,59.8,60.02,54773.0,51.1349,51.1349,50.8543,51.0414,54773.0
2019-07-08 10:15:00,60.05,60.11,59.9,60.0,48470.0,51.0669,51.1179,50.9393,51.0244,48470.0
2019-07-08 10:20:00,60.01,60.36,60.01,60.27,62462.0,51.0329,51.3305,51.0329,51.254,62462.0
2019-07-08 10:25:00,60.27,60.27,60.11,60.21,18088.0,51.254,51.254,51.1179,51.2029,18088.0
2019-07-08 10:30:00,60.2,60.2,59.91,59.99,25809.0,51.1944,51.1944,50.9478,51.0159,25809.0
2019-07-08 10:35:00,59.98,60.02,59.92,60.0,18001.0,51.0073,51.0414,50.9563,51.0244,18001.0
2019-07-08 10:40:00,60.0,60.03,59.94,60.0,32304.0,51.0244,51.0499,50.9733,51.0244,32304.0
2019-07-08 10:45:00,60.0,60.06,59.91,59.97,55409.0,51.0244,51.0754,50.9478,50.9988,55409.0
2019-07-08 10:50:00,59.96,59.96,59.82,59.83,20765.0,50.9903,50.9903,50.8713,50.8798,20765.0
2019-07-08 10:55:00,59.84,60.01,59.83,60.0,25354.0,50.8883,51.0329,50.8798,51.0244,25354.0
2019-07-08 11:00:00,60.0,60.04,59.92,60.02,25547.0,51.0244,51.0584,50.9563,51.0414,25547.0
2019-07-08 11:05:00,60.02,60.16,60.02,60.06,20865.0,51.0414,51.1604,51.0414,51.0754,20865.0
2019-07-08 11:10:00,60.06,60.24,60.03,60.24,11173.0,51.0754,51.2285,51.0499,51.2285,11173.0
2019-07-08 11:15:00,60.23,60.26,60.19,60.25,34378.0,51.22,51.2455,51.1859,51.237,34378.0
2019-07-08 11:20:00,60.24,60.24,60.14,60.14,11978.0,51.2285,51.2285,51.1434,51.1434,11978.0
2019-07-08 11:25:00,60.14,60.22,60.12,60.22,12805.0,51.1434,51.2114,51.1264,51.2114,12805.0
2019-07-08 11:30:00,60.22,60.25,60.19,60.2,10666.0,51.2114,51.237,51.1859,51.1944,10666.0
2019-07-08 11:35:00,60.21,60.21,60.09,60.16,28235.0,51.2029,51.2029,51.1009,51.1604,28235.0
2019-07-08 11:40:00,60.16,60.21,60.12,60.19,21466.0,51.1604,51.2029,51.1264,51.1859,21466.0
2019-07-08 11:45:00,60.19,60.19,59.94,60.05,86464.0,51.1859,51.1859,50.9733,51.0669,86464.0
2019-07-08 11:50:00,60.05,60.11,60.04,60.05,27120.0,51.0669,51.1179,51.0584,51.0669,27120.0
2019-07-08 11:55:00,60.05,60.05,59.98,60.01,17611.0,51.0669,51.0669,51.0073,51.0329,17611.0
2019-07-08 12:00:00,60.02,60.07,59.99,60.0,26764.0,51.0414,51.0839,51.0159,51.0244,26764.0
2019-07-08 12:05:00,60.0,60.06,59.96,59.97,33412.0,51.0244,51.0754,50.9903,50.9988,33412.0
2019-07-08 12:10:00,59.97,60.03,59.88,59.94,59596.0,50.9988,51.0499,50.9223,50.9733,59596.0
2019-07-08 12:15:00,59.94,60.0,59.91,59.94,31694.0,50.9733,51.0244,50.9478,50.9733,31694.0
2019-07-08 12:20:00,59.92,59.92,59.83,59.89,44777.0,50.9563,50.9563,50.8798,50.9308,44777.0
2019-07-08 12:25:00,59.9,59.97,59.9,59.94,8277.0,50.9393,50.9988,50.9393,50.9733,8277.0
2019-07-08 12:30:00,59.92,60.02,59.92,60.0,20370.0,50.9563,51.0414,50.9563,51.0244,20370.0
2019-07-08 12:35:00,60.0,60.03,59.96,59.99,11311.0,51.0244,51.0499,50.9903,51.0159,11311.0
2019-07-08 12:40:00,59.99,60.06,59.94,60.05,9354.0,51.0159,51.0754,50.9733,51.0669,9354.0
2019-07-08 12:45:00,60.05,60.14,60.04,60.12,7271.0,51.0669,51.1434,51.0584,51.1264,7271.0
2019-07-08 12:50:00,60.13,60.17,60.07,60.09,7229.0,51.1349,51.1689,51.0839,51.1009,7229.0
2019-07-08 12:55:00,60.1,60.15,60.09,60.13,7840.0,51.1094,51.1519,51.1009,51.1349,7840.0
2019-07-08 13:00:00,60.15,60.15,60.1,60.14,6937.0,51.1519,51.1519,51.1094,51.1434,6937.0
2019-07-08 13:05:00,60.13,60.14,60.04,60.07,6976.0,51.1349,51.1434,51.0584,51.0839,6976.0
2019-07-08 13:10:00,60.09,60.12,60.06,60.11,15945.0,51.1009,51.1264,51.0754,51.1179,15945.0
2019-07-08 13:15:00,60.1,60.11,60.01,60.05,9610.0,51.1094,51.1179,51.0329,51.0669,9610.0
2019-07-08 13:20:00,60.05,60.07,59.98,60.01,5864.0,51.0669,51.0839,51.0073,51.0329,5864.0
2019-07-08 13:25:00,60.0,60.04,59.99,60.04,6262.0,51.0244,51.0584,51.0159,51.0584,6262.0
2019-07-08 13:30:00,60.05,60.07,60.04,60.06,5300.0,51.0669,51.0839,51.0584,51.0754,5300.0
2019-07-08 13:35:00,60.06,60.07,59.92,59.95,9387.0,51.0754,51.0839,50.9563,50.9818,9387.0
2019-07-08 13:40:00,59.94,59.96,59.85,59.86,7835.0,50.9733,50.9903,50.8968,50.9053,7835.0
2019-07-08 13:45:00,59.86,59.96,59.84,59.96,13633.0,50.9053,50.9903,50.8883,50.9903,13633.0
2019-07-08 13:50:00,59.96,60.02,59.95,60.02,17702.0,50.9903,51.0414,50.9818,51.0414,17702.0
2019-07-08 13:55:00,60.03,60.04,59.98,60.0,26294.0,51.0499,51.0584,51.0073,51.0244,26294.0
2019-07-08 14:00:00,60.0,60.01,59.95,59.96,20115.0,51.0244,51.0329,50.9818,50.9903,20115.0
2019-07-08 14:05:00,59.95,59.95,59.83,59.93,18368.0,50.9818,50.9818,50.8798,50.9648,18368.0
2019-07-08 14:10:00,59.93,59.93,59.82,59.86,12080.0,50.9648,50.9648,50.8713,50.9053,12080.0
2019-07-08 14:15:00,59.86,59.96,59.85,59.95,12426.0,50.9053,50.9903,50.8968,50.9818,12426.0
2019-07-08 14:20:00,59.96,60.0,59.84,59.85,16651.0,50.9903,51.0244,50.8883,50.8968,16651.0
2019-07-08 14:25:00,59.83,59.91,59.77,59.91,8062.0,50.8798,50.9478,50.8288,50.9478,8062.0
2019-07-08 14:30:00,59.91,59.99,59.91,59.98,10858.0,50.9478,51.0159,50.9478,51.0073,10858.0
2019-07-08 14:35:00,59.99,60.06,59.98,60.02,10189.0,51.0159,51.0754,51.0073,51.0414,10189.0
2019-07-08 14:40:00,60.0,60.1,60.0,60.08,18377.0,51.0244,51.1094,51.0244,51.0924,18377.0
2019-07-08 14:45:00,60.07,60.14,60.07,60.13,8788.0,51.0839,51.1434,51.0839,51.1349,8788.0
2019-07-08 14:50:00,60.12,60.13,60.04,60.04,12841.0,51.1264,51.1349,51.0584,51.0584,12841.0
2019-07-08 14:55:00,60.05,60.09,60.0,60.06,16734.0,51.0669,51.1009,51.0244,51.0754,16734.0
2019-07-08 15:00:00,60.06,60.12,60.06,60.09,18178.0,51.0754,51.1264,51.0754,51.1009,18178.0
2019-07-08 15:05:00,60.09,60.25,60.09,60.25,14246.0,51.1009,51.237,51.1009,51.237,14246.0
2019-07-08 15:10:00,60.25,60.29,60.19,60.29,13589.0,51.237,51.271,51.1859,51.271,13589.0
2019-07-08 15:15:00,60.29,60.33,60.2,60.22,12458.0,51.271,51.305,51.1944,51.2114,12458.0
2019-07-08 15:20:00,60.23,60.25,60.2,60.23,12660.0,51.22,51.237,51.1944,51.22,12660.0
2019-07-08 15:25:00,60.22,60.27,60.19,60.26,19812.0,51.2114,51.254,51.1859,51.2455,19812.0
2019-07-08 15:30:00,60.26,60.33,60.26,60.33,14307.0,51.2455,51.305,51.2455,51.305,14307.0
2019-07-08 15:35:00,60.34,60.39,60.32,60.33,28837.0,51.3135,51.356,51.2965,51.305,28837.0
2019-07-08 15:40:00,60.34,60.4,60.31,60.39,35285.0,51.3135,51.3645,51.288,51.356,35285.0
2019-07-08 15:45:00,60.4,60.4,60.33,60.39,26436.0,51.3645,51.3645,51.305,51.356,26436.0
2019-07-08 15:50:00,60.39,60.48,60.37,60.45,45223.0,51.356,51.4326,51.339,51.407,45223.0
2019-07-08 15:55:00,60.43,60.44,60.35,60.43,143284.0,51.39,51.3985,51.322,51.39,143284.0
2019-07-09 09:30:00,59.86,60.17,59.58,59.59,41195.0,50.9053,51.1689,50.6672,50.6757,41195.0
2019-07-09 09:35:00,59.6,60.0,59.5,59.86,122546.0,50.6842,51.0244,50.5992,50.9053,122546.0
2019-07-09 09:40:00,59.86,59.89,59.49,59.76,88164.0,50.9053,50.9308,50.5907,50.8203,88164.0
2019-07-09 09:45:00,59.86,59.86,59.63,59.69,40716.0,50.9053,50.9053,50.7097,50.7607,40716.0
2019-07-09 09:50:00,59.66,59.66,59.28,59.3,91633.0,50.7352,50.7352,50.4121,50.4291,91633.0
2019-07-09 09:55:00,59.28,59.48,59.28,59.41,58291.0,50.4121,50.5821,50.4121,50.5226,58291.0
2019-07-09 10:00:00,59.43,59.67,59.43,59.67,21733.0,50.5396,50.7437,50.5396,50.7437,21733.0
2019-07-09 10:05:00,59.66,59.8,59.64,59.74,25999.0,50.7352,50.8543,50.7182,50.8033,25999.0
2019-07-09 10:10:00,59.71,59.73,59.67,59.73,14117.0,50.7777,50.7947,50.7437,50.7947,14117.0
2019-07-09 10:15:00,59.72,59.72,59.56,59.57,28420.0,50.7862,50.7862,50.6502,50.6587,28420.0
2019-07-09 10:20:00,59.57,59.57,59.45,59.45,14443.0,50.6587,50.6587,50.5566,50.5566,14443.0
2019-07-09 10:25:00,59.46,59.68,59.46,59.63,26537.0,50.5651,50.7522,50.5651,50.7097,26537.0
2019-07-09 10:30:00,59.64,59.82,59.64,59.78,39645.0,50.7182,50.8713,50.7182,50.8373,39645.0
2019-07-09 10:35:00,59.78,59.95,59.78,59.94,13085.0,50.8373,50.9818,50.8373,50.9733,13085.0
2019-07-09 10:40:00,59.94,59.95,59.83,59.84,32975.0,50.9733,50.9818,50.8798,50.8883,32975.0
2019-07-09 10:45:00,59.85,59.9,59.75,59.87,18083.0,50.8968,50.9393,50.8118,50.9138,18083.0
2019-07-09 10:50:00,59.88,59.93,59.76,59.93,43641.0,50.9223,50.9648,50.8203,50.9648,43641.0
2019-07-09 10:55:00,59.94,60.02,59.9,60.02,42788.0,50.9733,51.0414,50.9393,51.0414,42788.0
2019-07-09 11:00:00,60.02,60.18,59.94,60.18,19398.0,51.0414,51.1774,50.9733,51.1774,19398.0
2019-07-09 11:05:00,60.18,60.22,60.11,60.18,38968.0,51.1774,51.2114,51.1179,51.1774,38968.0
2019-07-09 11:10:00,60.17,60.26,60.15,60.25,9660.0,51.1689,51.2455,51.1519,51.237,9660.0
2019-07-09 11:15:00,60.24,60.33,60.22,60.28,9191.0,51.2285,51.305,51.2114,51.2625,9191.0
2019-07-09 11:20:00,60.29,60.3,60.22,60.23,15583.0,51.271,51.2795,51.2114,51.22,15583.0
2019-07-09 11:25:00,60.23,60.3,60.22,60.27,22812.0,51.22,51.2795,51.2114,51.254,22812.0
2019-07-09 11:30:00,60.27,60.32,60.23,60.25,20347.0,51.254,51.2965,51.22,51.237,20347.0
2019-07-09 11:35:00,60.23,60.29,60.21,60.28,17882.0,51.22,51.271,51.2029,51.2625,17882.0
2019-07-09 11:40:00,60.28,60.28,60.25,60.26,15794.0,51.2625,51.2625,51.237,51.2455,15794.0
2019-07-09 11:45:00,60.26,60.28,60.17,60.26,39382.0,51.2455,51.2625,51.1689,51.2455,39382.0
2019-07-09 11:50:00,60.24,60.29,60.15,60.17,21882.0,51.2285,51.271,51.1519,51.1689,21882.0
2019-07-09 11:55:00,60.17,60.22,60.14,60.16,8072.0,51.1689,51.2114,51.1434,51.1604,8072.0
2019-07-09 12:00:00,60.16,60.18,60.11,60.14,12568.0,51.1604,51.1774,51.1179,51.1434,12568.0
2019-07-09 12:05:00,60.13,60.13,60.0,60.05,11237.0,51.1349,51.1349,51.0244,51.0669,11237.0
2019-07-09 12:10:00,60.06,60.11,60.06,60.08,5771.0,51.0754,51.1179,51.0754,51.0924,5771.0
2019-07-09 12:15:00,60.09,60.13,60.08,60.11,11449.0,51.1009,51.1349,51.0924,51.1179,11449.0
2019-07-09 12:20:00,60.1,60.17,60.07,60.07,8387.0,51.1094,51.1689,51.0839,51.0839,8387.0
2019-07-09 12:25:00,60.08,60.13,60.04,60.12,14570.0,51.0924,51.1349,51.0584,51.1264,14570.0
2019-07-09 12:30:00,60.13,60.17,60.12,60.15,5576.0,51.1349,51.1689,51.1264,51.1519,5576.0
2019-07-09 12:35:00,60.15,60.16,60.11,60.12,8020.0,51.1519,51.1604,51.1179,51.1264,8020.0
2019-07-09 12:40:00,60.12,60.13,60.09,60.11,6500.0,51.1264,51.1349,51.1009,51.1179,6500.0
2019-07-09 12:45:00,60.12,60.12,60.05,60.07,11330.0,51.1264,51.1264,51.0669,51.0839,11330.0
2019-07-09 12:50:00,60.07,60.08,60.04,60.08,7073.0,51.0839,51.0924,51.0584,51.0924,7073.0
2019-07-09 12:55:00,60.08,60.08,59.94,59.95,9295.0,51.0924,51.0924,50.9733,50.9818,9295.0
2019-07-09 13:00:00,59.95,59.99,59.94,59.96,9417.0,50.9818,51.0159,50.9733,50.9903,9417.0
2019-07-09 13:05:00,59.96,59.97,59.91,59.94,8687.0,50.9903,50.9988,50.9478,50.9733,8687.0
2019-07-09 13:10:00,59.93,59.95,59.92,59.94,4304.0,50.9648,50.9818,50.9563,50.9733,4304.0
2019-07-09 13:15:00,59.93,59.96,59.89,59.96,7680.0,50.9648,50.9903,50.9308,50.9903,7680.0
2019-07-09 13:20:00,59.96,60.0,59.94,59.98,10105.0,50.9903,51.0244,50.9733,51.0073,10105.0
2019-07-09 13:25:00,59.98,59.99,59.95,59.98,6587.0,51.0073,51.0159,50.9818,51.0073,6587.0
2019-07-09 13:30:00,59.98,60.03,59.98,60.01,10286.0,51.0073,51.0499,51.0073,51.0329,10286.0
2019-07-09 13:35:00,60.0,60.1,59.99,60.05,12227.0,51.0244,51.1094,51.0159,51.0669,12227.0
2019-07-09 13:40:00,60.05,60.1,60.05,60.07,4990.0,51.0669,51.1094,51.0669,51.0839,4990.0
2019-07-09 13:45:00,60.07,60.12,60.06,60.09,9279.0,51.0839,51.1264,51.0754,51.1009,9279.0
2019-07-09 13:50:00,60.08,60.1,60.06,60.06,6300.0,51.0924,51.1094,51.0754,51.0754,6300.0
2019-07-09 13:55:00,60.07,60.08,60.02,60.08,9112.0,51.0839,51.0924,51.0414,51.0924,9112.0
2019-07-09 14:00:00,60.08,60.12,60.08,60.08,4770.0,51.0924,51.1264,51.0924,51.0924,4770.0
2019-07-09 14:05:00,60.1,60.12,60.09,60.12,6202.0,51.1094,51.1264,51.1009,51.1264,6202.0
2019-07-09 14:10:00,60.12,60.13,60.09,60.11,7400.0,51.1264,51.1349,51.1009,51.1179,7400.0
2019-07-09 14:15:00,60.11,60.13,60.1,60.11,9859.0,51.1179,51.1349,51.1094,51.1179,9859.0
2019-07-09 14:20:00,60.11,60.14,60.05,60.06,17226.0,51.1179,51.1434,51.0669,51.0754,17226.0
2019-07-09 14:25:00,60.06,60.06,60.01,60.03,9744.0,51.0754,51.0754,51.0329,51.0499,9744.0
2019-07-09 14:30:00,60.03,60.06,60.01,60.02,9932.0,51.0499,51.0754,51.0329,51.0414,9932.0
2019-07-09 14:35:00,60.03,60.04,60.0,60.0,10767.0,51.0499,51.0584,51.0244,51.0244,10767.0
2019-07-09 14:40:00,60.0,60.07,59.99,60.07,13311.0,51.0244,51.0839,51.0159,51.0839,13311.0
2019-07-09 14:45:00,60.07,60.08,60.04,60.04,10387.0,51.0839,51.0924,51.0584,51.0584,10387.0
2019-07-09 14:50:00,60.05,60.09,60.04,60.06,9527.0,51.0669,51.1009,51.0584,51.0754,9527.0
2019-07-09 14:55:00,60.07,60.12,60.06,60.1,15049.0,51.0839,51.1264,51.0754,51.1094,15049.0
2019-07-09 15:00:00,60.09,60.17,60.07,60.17,12357.0,51.1009,51.1689,51.0839,51.1689,12357.0
2019-07-09 15:05:00,60.16,60.17,60.13,60.15,17758.0,51.1604,51.1689,51.1349,51.1519,17758.0
2019-07-09 15:10:00,60.14,60.14,60.1,60.1,11915.0,51.1434,51.1434,51.1094,51.1094,11915.0
2019-07-09 15:15:00,60.1,60.12,60.08,60.09,14911.0,51.1094,51.1264,51.0924,51.1009,14911.0
2019-07-09 15:20:00,60.09,60.09,60.05,60.06,10101.0,51.1009,51.1009,51.0669,51.0754,10101.0
2019-07-09 15:25:00,60.06,60.11,60.05,60.09,16476.0,51.0754,51.1179,51.0669,51.1009,16476.0
2019-07-09 15:30:00,60.1,60.15,60.08,60.11,19992.0,51.1094,51.1519,51.0924,51.1179,19992.0
2019-07-09 15:35:00,60.12,60.12,60.08,60.1,18288.0,51.1264,51.1264,51.0924,51.1094,18288.0
2019-07-09 15:40:00,60.1,60.15,60.1,60.15,18632.0,51.1094,51.1519,51.1094,51.1519,18632.0
2019-07-09 15:45:00,60.15,60.18,60.14,60.17,26126.0,51.1519,51.1774,51.1434,51.1689,26126.0
2019-07-09 15:50:00,60.18,60.26,60.16,60.22,48485.0,51.1774,51.2455,51.1604,51.2114,48485.0
2019-07-09 15:55:00,60.22,60.22,60.13,60.15,98332.0,51.2114,51.2114,51.1349,51.1519,98332.0
2019-07-10 09:30:00,60.77,60.8,60.48,60.75,39985.0,51.6792,51.7047,51.4326,51.6622,39985.0
2019-07-10 09:35:00,60.77,60.86,60.74,60.75,7144.0,51.6792,51.7557,51.6537,51.6622,7144.0
2019-07-10 09:40:00,60.7,60.88,60.69,60.79,12376.0,51.6196,51.7727,51.6111,51.6962,12376.0
2019-07-10 09:45:00,60.79,60.83,60.63,60.82,26937.0,51.6962,51.7302,51.5601,51.7217,26937.0
2019-07-10 09:50:00,60.8,60.84,60.69,60.75,26103.0,51.7047,51.7387,51.6111,51.6622,26103.0
2019-07-10 09:55:00,60.77,60.81,60.62,60.7,27886.0,51.6792,51.7132,51.5516,51.6196,27886.0
2019-07-10 10:00:00,60.71,60.75,60.61,60.62,19238.0,51.6281,51.6622,51.5431,51.5516,19238.0
2019-07-10 10:05:00,60.62,60.62,60.4,60.45,25249.0,51.5516,51.5516,51.3645,51.407,25249.0
2019-07-10 10:10:00,60.46,60.46,60.36,60.39,14643.0,51.4155,51.4155,51.3305,51.356,14643.0
2019-07-10 10:15:00,60.4,60.42,60.33,60.34,7261.0,51.3645,51.3815,51.305,51.3135,7261.0
2019-07-10 10:20:00,60.34,60.36,60.19,60.19,7005.0,51.3135,51.3305,51.1859,51.1859,7005.0
2019-07-10 10:25:00,60.21,60.21,60.08,60.13,22018.0,51.2029,51.2029,51.0924,51.1349,22018.0
2019-07-10 10:30:00,60.14,60.2,60.13,60.19,11628.0,51.1434,51.1944,51.1349,51.1859,11628.0
2019-07-10 10:35:00,60.21,60.25,60.08,60.18,11917.0,51.2029,51.237,51.0924,51.1774,11917.0
2019-07-10 10:40:00,60.17,60.18,60.09,60.12,16049.0,51.1689,51.1774,51.1009,51.1264,16049.0
2019-07-10 10:45:00,60.13,60.16,60.1,60.1,13374.0,51.1349,51.1604,51.1094,51.1094,13374.0
2019-07-10 10:50:00,60.1,60.2,60.02,60.11,14609.0,51.1094,51.1944,51.0414,51.1179,14609.0
2019-07-10 10:55:00,60.12,60.23,60.07,60.1,7918.0,51.1264,51.22,51.0839,51.1094,7918.0
2019-07-10 11:00:00,60.09,60.15,60.05,60.14,11251.0,51.1009,51.1519,51.0669,51.1434,11251.0
2019-07-10 11:05:00,60.14,60.19,60.07,60.15,37634.0,51.1434,51.1859,51.0839,51.1519,37634.0
2019-07-10 11:10:00,60.13,60.24,60.12,60.19,11185.0,51.1349,51.2285,51.1264,51.1859,11185.0
2019-07-10 11:15:00,60.21,60.23,60.13,60.16,9409.0,51.2029,51.22,51.1349,51.1604,9409.0
2019-07-10 11:20:00,60.17,60.2,60.15,60.17,4474.0,51.1689,51.1944,51.1519,51.1689,4474.0
2019-07-10 11:25:00,60.14,60.2,60.13,60.16,8505.0,51.1434,51.1944,51.1349,51.1604,8505.0
2019-07-10 11:30:00,60.16,60.3,60.15,60.3,7775.0,51.1604,51.2795,51.1519,51.2795,7775.0
2019-07-10 11:35:00,60.3,60.33,60.24,60.28,8795.0,51.2795,51.305,51.2285,51.2625,8795.0
2019-07-10 11:40:00,60.27,60.28,60.21,60.26,7891.0,51.254,51.2625,51.2029,51.2455,7891.0
2019-07-10 11:45:00,60.29,60.42,60.27,60.4,16720.0,51.271,51.3815,51.254,51.3645,16720.0
2019-07-10 11:50:00,60.41,60.43,60.38,60.42,8064.0,51.373,51.39,51.3475,51.3815,8064.0
2019-07-10 11:55:00,60.4,60.48,60.4,60.45,6001.0,51.3645,51.4326,51.3645,51.407,6001.0
2019-07-10 12:00:00,60.45,60.48,60.44,60.46,5576.0,51.407,51.4326,51.3985,51.4155,5576.0
2019-07-10 12:05:00,60.47,60.5,60.36,60.36,42102.0,51.424,51.4496,51.3305,51.3305,42102.0
2019-07-10 12:10:00,60.34,60.35,60.19,60.21,29901.0,51.3135,51.322,51.1859,51.2029,29901.0
2019-07-10 12:15:00,60.21,60.21,60.07,60.07,21221.0,51.2029,51.2029,51.0839,51.0839,21221.0
2019-07-10 12:20:00,60.08,60.18,60.08,60.17,3339.0,51.0924,51.1774,51.0924,51.1689,3339.0
2019-07-10 12:25:00,60.17,60.26,60.14,60.26,4740.0,51.1689,51.2455,51.1434,51.2455,4740.0
2019-07-10 12:30:00,60.26,60.28,60.22,60.28,3110.0,51.2455,51.2625,51.2114,51.2625,3110.0
2019-07-10 12:35:00,60.28,60.33,60.25,60.26,8360.0,51.2625,51.305,51.237,51.2455,8360.0
2019-07-10 12:40:00,60.28,60.3,60.24,60.28,5690.0,51.2625,51.2795,51.2285,51.2625,5690.0
2019-07-10 12:45:00,60.27,60.27,60.19,60.24,7594.0,51.254,51.254,51.1859,51.2285,7594.0
2019-07-10 12:50:00,60.24,60.25,60.21,60.25,4298.0,51.2285,51.237,51.2029,51.237,4298.0
2019-07-10 12:55:00,60.24,60.31,60.22,60.31,19501.0,51.2285,51.288,51.2114,51.288,19501.0
2019-07-10 13:00:00,60.3,60.36,60.3,60.34,39468.0,51.2795,51.3305,51.2795,51.3135,39468.0
2019-07-10 13:05:00,60.33,60.38,60.33,60.36,14194.0,51.305,51.3475,51.305,51.3305,14194.0
2019-07-10 13:10:00,60.37,60.4,60.3,60.33,8184.0,51.339,51.3645,51.2795,51.305,8184.0
2019-07-10 13:15:00,60.33,60.47,60.31,60.39,23952.0,51.305,51.424,51.288,51.356,23952.0
2019-07-10 13:20:00,60.39,60.41,60.37,60.39,6005.0,51.356,51.373,51.339,51.356,6005.0
2019-07-10 13:25:00,60.37,60.38,60.33,60.35,3093.0,51.339,51.3475,51.305,51.322,3093.0
2019-07-10 13:30:00,60.36,60.4,60.35,60.39,5330.0,51.3305,51.3645,51.322,51.356,5330.0
2019-07-10 13:35:00,60.39,60.41,60.35,60.35,23567.0,51.356,51.373,51.322,51.322,23567.0
2019-07-10 13:40:00,60.36,60.37,60.33,60.34,5190.0,51.3305,51.339,51.305,51.3135,5190.0
2019-07-10 13:45:00,60.35,60.36,60.27,60.31,21356.0,51.322,51.3305,51.254,51.288,21356.0
2019-07-10 13:50:00,60.31,60.32,60.16,60.25,23818.0,51.288,51.2965,51.1604,51.237,23818.0
2019-07-10 13:55:00,60.25,60.25,60.11,60.11,7885.0,51.237,51.237,51.1179,51.1179,7885.0
2019-07-10 14:00:00,60.13,60.2,60.08,60.17,4961.0,51.1349,51.1944,51.0924,51.1689,4961.0
2019-07-10 14:05:00,60.15,60.15,60.12,60.12,5734.0,51.1519,51.1519,51.1264,51.1264,5734.0
2019-07-10 14:10:00,60.11,60.16,60.02,60.02,18484.0,51.1179,51.1604,51.0414,51.0414,18484.0
2019-07-10 14:15:00,60.04,60.11,60.02,60.04,24172.0,51.0584,51.1179,51.0414,51.0584,24172.0
2019-07-10 14:20:00,60.05,60.12,60.05,60.09,6246.0,51.0669,51.1264,51.0669,51.1009,6246.0
2019-07-10 14:25:00,60.08,60.09,60.01,60.01,5815.0,51.0924,51.1009,51.0329,51.0329,5815.0
2019-07-10 14:30:00,60.02,60.06,60.01,60.04,3966.0,51.0414,51.0754,51.0329,51.0584,3966.0
2019-07-10 14:35:00,60.04,60.07,60.0,60.07,7148.0,51.0584,51.0839,51.0244,51.0839,7148.0
2019-07-10 14:40:00,60.07,60.08,60.0,60.06,9144.0,51.0839,51.0924,51.0244,51.0754,9144.0
2019-07-10 14:45:00,60.07,60.13,59.92,59.97,53359.0,51.0839,51.1349,50.9563,50.9988,53359.0
2019-07-10 14:50:00,59.95,60.16,59.95,60.16,30088.0,50.9818,51.1604,50.9818,51.1604,30088.0
2019-07-10 14:55:00,60.15,60.29,60.15,60.28,23945.0,51.1519,51.271,51.1519,51.2625,23945.0
2019-07-10 15:00:00,60.28,60.29,60.17,60.27,23632.0,51.2625,51.271,51.1689,51.254,23632.0
2019-07-10 15:05:00,60.26,60.37,60.25,60.33,27817.0,51.2455,51.339,51.237,51.305,27817.0
2019-07-10 15:10:00,60.33,60.38,60.27,60.27,38466.0,51.305,51.3475,51.254,51.254,38466.0
2019-07-10 15:15:00,60.27,60.37,60.24,60.28,45818.0,51.254,51.339,51.2285,51.2625,45818.0
2019-07-10 15:20:00,60.27,60.37,60.25,60.31,69872.0,51.254,51.339,51.237,51.288,69872.0
2019-07-10 15:25:00,60.3,60.39,60.3,60.35,26488.0,51.2795,51.356,51.2795,51.322,26488.0
2019-07-10 15:30:00,60.34,60.44,60.34,60.44,12909.0,51.3135,51.3985,51.3135,51.3985,12909.0
2019-07-10 15:35:00,60.43,60.43,60.18,60.18,16606.0,51.39,51.39,51.1774,51.1774,16606.0
2019-07-10 15:40:00,60.18,60.25,60.09,60.11,35552.0,51.1774,51.237,51.1009,51.1179,35552.0
2019-07-10 15:45:00,60.11,60.14,60.06,60.07,40723.0,51.1179,51.1434,51.0754,51.0839,40723.0
2019-07-10 15:50:00,60.07,60.32,60.06,60.3,129906.0,51.0839,51.2965,51.0754,51.2795,129906.0
2019-07-10 15:55:00,60.3,60.34,60.2,60.29,177075.0,51.2795,51.3135,51.1944,51.271,177075.0
2019-07-11 09:30:00,60.39,60.5,60.13,60.5,34109.0,51.356,51.4496,51.1349,51.4496,34109.0
2019-07-11 09:35:00,60.58,60.58,60.15,60.2,21735.0,51.5176,51.5176,51.1519,51.1944,21735.0
2019-07-11 09:40:00,60.19,60.24,60.09,60.2,16741.0,51.1859,51.2285,51.1009,51.1944,16741.0
2019-07-11 09:45:00,60.2,60.26,59.97,60.01,12610.0,51.1944,51.2455,50.9988,51.0329,12610.0
2019-07-11 09:50:00,59.95,60.01,59.82,59.86,7330.0,50.9818,51.0329,50.8713,50.9053,7330.0
2019-07-11 09:55:00,59.86,59.92,59.81,59.86,41825.0,50.9053,50.9563,50.8628,50.9053,41825.0
2019-07-11 10:00:00,59.86,59.96,59.75,59.75,29963.0,50.9053,50.9903,50.8118,50.8118,29963.0
2019-07-11 10:05:00,59.74,59.74,59.61,59.65,14917.0,50.8033,50.8033,50.6927,50.7267,14917.0
2019-07-11 10:10:00,59.66,59.73,59.6,59.73,43447.0,50.7352,50.7947,50.6842,50.7947,43447.0
2019-07-11 10:15:00,59.71,59.74,59.62,59.65,10990.0,50.7777,50.8033,50.7012,50.7267,10990.0
2019-07-11 10:20:00,59.64,59.72,59.57,59.67,17708.0,50.7182,50.7862,50.6587,50.7437,17708.0
2019-07-11 10:25:00,59.67,59.74,59.52,59.64,70836.0,50.7437,50.8033,50.6162,50.7182,70836.0
2019-07-11 10:30:00,59.62,59.68,59.52,59.6,17864.0,50.7012,50.7522,50.6162,50.6842,17864.0
2019-07-11 10:35:00,59.61,60.01,59.6,59.88,81754.0,50.6927,51.0329,50.6842,50.9223,81754.0
2019-07-11 10:40:00,59.87,60.06,59.86,59.94,65063.0,50.9138,51.0754,50.9053,50.9733,65063.0
2019-07-11 10:45:00,59.97,60.13,59.91,60.08,12640.0,50.9988,51.1349,50.9478,51.0924,12640.0
2019-07-11 10:50:00,60.11,60.32,60.06,60.3,15407.0,51.1179,51.2965,51.0754,51.2795,15407.0
2019-07-11 10:55:00,60.27,60.32,60.25,60.32,2899.0,51.254,51.2965,51.237,51.2965,2899.0
2019-07-11 11:00:00,60.28,60.41,60.22,60.39,16794.0,51.2625,51.373,51.2114,51.356,16794.0
2019-07-11 11:05:00,60.39,60.43,60.32,60.36,6252.0,51.356,51.39,51.2965,51.3305,6252.0
2019-07-11 11:10:00,60.36,60.45,60.34,60.36,6267.0,51.3305,51.407,51.3135,51.3305,6267.0
2019-07-11 11:15:00,60.37,60.57,60.34,60.57,11700.0,51.339,51.5091,51.3135,51.5091,11700.0
2019-07-11 11:20:00,60.56,60.59,60.45,60.51,14103.0,51.5006,51.5261,51.407,51.4581,14103.0
2019-07-11 11:25:00,60.51,60.55,60.42,60.49,19182.0,51.4581,51.4921,51.3815,51.4411,19182.0
2019-07-11 11:30:00,60.49,60.49,60.4,60.45,7000.0,51.4411,51.4411,51.3645,51.407,7000.0
2019-07-11 11:35:00,60.48,60.56,60.44,60.48,16042.0,51.4326,51.5006,51.3985,51.4326,16042.0
2019-07-11 11:40:00,60.5,60.52,60.45,60.52,4678.0,51.4496,51.4666,51.407,51.4666,4678.0
2019-07-11 11:45:00,60.5,60.59,60.5,60.55,8248.0,51.4496,51.5261,51.4496,51.4921,8248.0
2019-07-11 11:50:00,60.56,60.6,60.5,60.56,6057.0,51.5006,51.5346,51.4496,51.5006,6057.0
2019-07-11 11:55:00,60.55,60.57,60.48,60.56,26208.0,51.4921,51.5091,51.4326,51.5006,26208.0
2019-07-11 12:00:00,60.53,60.66,60.53,60.6,3300.0,51.4751,51.5856,51.4751,51.5346,3300.0
2019-07-11 12:05:00,60.62,60.75,60.61,60.65,10142.0,51.5516,51.6622,51.5431,51.5771,10142.0
2019-07-11 12:10:00,60.62,60.71,60.6,60.64,5400.0,51.5516,51.6281,51.5346,51.5686,5400.0
2019-07-11 12:15:00,60.64,60.7,60.6,60.6,10195.0,51.5686,51.6196,51.5346,51.5346,10195.0
2019-07-11 12:20:00,60.62,60.69,60.6,60.66,5393.0,51.5516,51.6111,51.5346,51.5856,5393.0
2019-07-11 12:25:00,60.6,60.67,60.58,60.61,7469.0,51.5346,51.5941,51.5176,51.5431,7469.0
2019-07-11 12:30:00,60.63,60.67,60.62,60.63,3950.0,51.5601,51.5941,51.5516,51.5601,3950.0
2019-07-11 12:35:00,60.64,60.8,60.62,60.75,19622.0,51.5686,51.7047,51.5516,51.6622,19622.0
2019-07-11 12:40:00,60.71,60.82,60.7,60.7,33465.0,51.6281,51.7217,51.6196,51.6196,33465.0
2019-07-11 12:45:00,60.72,60.75,60.65,60.66,4583.0,51.6366,51.6622,51.5771,51.5856,4583.0
2019-07-11 12:50:00,60.66,60.71,60.61,60.69,6713.0,51.5856,51.6281,51.5431,51.6111,6713.0
2019-07-11 12:55:00,60.68,60.68,60.61,60.65,3689.0,51.6026,51.6026,51.5431,51.5771,3689.0
2019-07-11 13:00:00,60.65,60.71,60.56,60.6,20308.0,51.5771,51.6281,51.5006,51.5346,20308.0
2019-07-11 13:05:00,60.62,60.62,60.53,60.53,3203.0,51.5516,51.5516,51.4751,51.4751,3203.0
2019-07-11 13:10:00,60.52,60.53,60.48,60.5,3917.0,51.4666,51.4751,51.4326,51.4496,3917.0
2019-07-11 13:15:00,60.51,60.58,60.48,60.58,11167.0,51.4581,51.5176,51.4326,51.5176,11167.0
2019-07-11 13:20:00,60.6,60.6,60.54,60.55,3833.0,51.5346,51.5346,51.4836,51.4921,3833.0
2019-07-11 13:25:00,60.55,60.58,60.5,60.5,11798.0,51.4921,51.5176,51.4496,51.4496,11798.0
2019-07-11 13:30:00,60.48,60.51,60.42,60.48,26205.0,51.4326,51.4581,51.3815,51.4326,26205.0
2019-07-11 13:35:00,60.46,60.46,60.24,60.37,35757.0,51.4155,51.4155,51.2285,51.339,35757.0
2019-07-11 13:40:00,60.37,60.51,60.37,60.5,21708.0,51.339,51.4581,51.339,51.4496,21708.0
2019-07-11 13:45:00,60.51,60.53,60.43,60.48,11148.0,51.4581,51.4751,51.39,51.4326,11148.0
2019-07-11 13:50:00,60.48,60.52,60.47,60.49,10212.0,51.4326,51.4666,51.424,51.4411,10212.0
2019-07-11 13:55:00,60.48,60.55,60.47,60.5,9649.0,51.4326,51.4921,51.424,51.4496,9649.0
2019-07-11 14:00:00,60.48,60.51,60.47,60.49,13498.0,51.4326,51.4581,51.424,51.4411,13498.0
2019-07-11 14:05:00,60.49,60.49,60.45,60.45,6920.0,51.4411,51.4411,51.407,51.407,6920.0
2019-07-11 14:10:00,60.44,60.44,60.39,60.43,3116.0,51.3985,51.3985,51.356,51.39,3116.0
2019-07-11 14:15:00,60.44,60.44,60.31,60.32,5100.0,51.3985,51.3985,51.288,51.2965,5100.0
2019-07-11 14:20:00,60.31,60.39,60.3,60.34,13808.0,51.288,51.356,51.2795,51.3135,13808.0
2019-07-11 14:25:00,60.35,60.42,60.31,60.42,13151.0,51.322,51.3815,51.288,51.3815,13151.0
2019-07-11 14:30:00,60.41,60.58,60.4,60.56,27528.0,51.373,51.5176,51.3645,51.5006,27528.0
2019-07-11 14:35:00,60.53,60.63,60.51,60.63,16624.0,51.4751,51.5601,51.4581,51.5601,16624.0
2019-07-11 14:40:00,60.64,60.75,60.64,60.72,9808.0,51.5686,51.6622,51.5686,51.6366,9808.0
2019-07-11 14:45:00,60.74,60.76,60.67,60.71,8243.0,51.6537,51.6707,51.5941,51.6281,8243.0
2019-07-11 14:50:00,60.71,60.71,60.63,60.64,8289.0,51.6281,51.6281,51.5601,51.5686,8289.0
2019-07-11 14:55:00,60.67,60.68,60.6,60.6,11086.0,51.5941,51.6026,51.5346,51.5346,11086.0
2019-07-11 15:00:00,60.62,60.69,60.61,60.67,12640.0,51.5516,51.6111,51.5431,51.5941,12640.0
2019-07-11 15:05:00,60.68,60.69,60.61,60.61,4500.0,51.6026,51.6111,51.5431,51.5431,4500.0
2019-07-11 15:10:00,60.61,60.63,60.57,60.59,11798.0,51.5431,51.5601,51.5091,51.5261,11798.0
2019-07-11 15:15:00,60.59,60.66,60.58,60.62,10344.0,51.5261,51.5856,51.5176,51.5516,10344.0
2019-07-11 15:20:00,60.63,60.63,60.53,60.56,12742.0,51.5601,51.5601,51.4751,51.5006,12742.0
2019-07-11 15:25:00,60.57,60.59,60.55,60.55,14037.0,51.5091,51.5261,51.4921,51.4921,14037.0
2019-07-11 15:30:00,60.54,60.64,60.54,60.63,13710.0,51.4836,51.5686,51.4836,51.5601,13710.0
2019-07-11 15:35:00,60.62,60.64,60.59,60.6,14829.0,51.5516,51.5686,51.5261,51.5346,14829.0
2019-07-11 15:40:00,60.59,60.62,60.57,60.61,16960.0,51.5261,51.5516,51.5091,51.5431,16960.0
2019-07-11 15:45:00,60.61,60.65,60.6,60.62,17196.0,51.5431,51.5771,51.5346,51.5516,17196.0
2019-07-11 15:50:00,60.62,60.66,60.52,60.57,36513.0,51.5516,51.5856,51.4666,51.5091,36513.0
2019-07-11 15:55:00,60.57,60.59,60.5,60.57,75413.0,51.5091,51.5261,51.4496,51.5091,75413.0
2019-07-12 09:30:00,60.89,61.05,60.77,60.99,35677.0,51.7812,51.9173,51.6792,51.8663,35677.0
2019-07-12 09:35:00,61.0,61.0,60.71,60.92,7262.0,51.8748,51.8748,51.6281,51.8067,7262.0
2019-07-12 09:40:00,60.92,61.04,60.87,60.94,9694.0,51.8067,51.9088,51.7642,51.8237,9694.0
2019-07-12 09:45:00,60.95,61.06,60.9,60.91,13826.0,51.8322,51.9258,51.7897,51.7982,13826.0
2019-07-12 09:50:00,60.9,60.9,60.82,60.87,10642.0,51.7897,51.7897,51.7217,51.7642,10642.0
2019-07-12 09:55:00,60.85,60.97,60.82,60.85,17993.0,51.7472,51.8493,51.7217,51.7472,17993.0
2019-07-12 10:00:00,60.86,60.93,60.84,60.84,75516.0,51.7557,51.8152,51.7387,51.7387,75516.0
2019-07-12 10:05:00,60.82,60.92,60.78,60.85,36916.0,51.7217,51.8067,51.6877,51.7472,36916.0
2019-07-12 10:10:00,60.84,60.87,60.77,60.8,15786.0,51.7387,51.7642,51.6792,51.7047,15786.0
2019-07-12 10:15:00,60.79,60.8,60.57,60.57,18039.0,51.6962,51.7047,51.5091,51.5091,18039.0
2019-07-12 10:20:00,60.58,60.59,60.46,60.5,22866.0,51.5176,51.5261,51.4155,51.4496,22866.0
2019-07-12 10:25:00,60.51,60.51,60.42,60.44,14335.0,51.4581,51.4581,51.3815,51.3985,14335.0
2019-07-12 10:30:00,60.44,60.85,60.42,60.85,175474.0,51.3985,51.7472,51.3815,51.7472,175474.0
2019-07-12 10:35:00,60.83,60.91,60.8,60.83,66950.0,51.7302,51.7982,51.7047,51.7302,66950.0
2019-07-12 10:40:00,60.81,60.84,60.65,60.67,11550.0,51.7132,51.7387,51.5771,51.5941,11550.0
2019-07-12 10:45:00,60.63,60.76,60.62,60.75,10200.0,51.5601,51.6707,51.5516,51.6622,10200.0
2019-07-12 10:50:00,60.73,60.79,60.69,60.79,13681.0,51.6452,51.6962,51.6111,51.6962,13681.0
2019-07-12 10:55:00,60.79,60.86,60.74,60.8,11212.0,51.6962,51.7557,51.6537,51.7047,11212.0
2019-07-12 11:00:00,60.8,60.92,60.78,60.81,13618.0,51.7047,51.8067,51.6877,51.7132,13618.0
2019-07-12 11:05:00,60.79,60.82,60.75,60.75,3618.0,51.6962,51.7217,51.6622,51.6622,3618.0
2019-07-12 11:10:00,60.75,60.85,60.75,60.85,4998.0,51.6622,51.7472,51.6622,51.7472,4998.0
2019-07-12 11:15:00,60.87,60.94,60.87,60.9,7269.0,51.7642,51.8237,51.7642,51.7897,7269.0
2019-07-12 11:20:00,60.9,60.98,60.88,60.92,6362.0,51.7897,51.8578,51.7727,51.8067,6362.0
2019-07-12 11:25:00,60.93,60.94,60.89,60.9,5034.0,51.8152,51.8237,51.7812,51.7897,5034.0
2019-07-12 11:30:00,60.9,60.92,60.86,60.92,5014.0,51.7897,51.8067,51.7557,51.8067,5014.0
2019-07-12 11:35:00,60.92,60.94,60.85,60.85,5397.0,51.8067,51.8237,51.7472,51.7472,5397.0
2019-07-12 11:40:00,60.83,60.85,60.79,60.84,9415.0,51.7302,51.7472,51.6962,51.7387,9415.0
2019-07-12 11:45:00,60.85,60.85,60.78,60.79,8684.0,51.7472,51.7472,51.6877,51.6962,8684.0
2019-07-12 11:50:00,60.79,60.83,60.78,60.8,6250.0,51.6962,51.7302,51.6877,51.7047,6250.0
2019-07-12 11:55:00,60.79,60.86,60.78,60.86,4728.0,51.6962,51.7557,51.6877,51.7557,4728.0
2019-07-12 12:00:00,60.85,60.85,60.8,60.85,5732.0,51.7472,51.7472,51.7047,51.7472,5732.0
2019-07-12 12:05:00,60.85,60.9,60.84,60.86,8462.0,51.7472,51.7897,51.7387,51.7557,8462.0
2019-07-12 12:10:00,60.87,60.89,60.86,60.89,4188.0,51.7642,51.7812,51.7557,51.7812,4188.0
2019-07-12 12:15:00,60.9,60.97,60.89,60.96,9149.0,51.7897,51.8493,51.7812,51.8407,9149.0
2019-07-12 12:20:00,60.96,61.02,60.94,61.0,9837.0,51.8407,51.8918,51.8237,51.8748,9837.0
2019-07-12 12:25:00,61.0,61.03,60.99,61.02,9492.0,51.8748,51.9003,51.8663,51.8918,9492.0
2019-07-12 12:30:00,61.03,61.05,60.97,60.98,4700.0,51.9003,51.9173,51.8493,51.8578,4700.0
2019-07-12 12:35:00,60.95,60.98,60.92,60.98,9667.0,51.8322,51.8578,51.8067,51.8578,9667.0
2019-07-12 12:40:00,60.97,61.0,60.97,60.99,3955.0,51.8493,51.8748,51.8493,51.8663,3955.0
2019-07-12 12:45:00,60.99,61.02,60.96,60.97,6405.0,51.8663,51.8918,51.8407,51.8493,6405.0
2019-07-12 12:50:00,60.96,60.98,60.95,60.96,3100.0,51.8407,51.8578,51.8322,51.8407,3100.0
2019-07-12 12:55:00,60.96,60.97,60.94,60.95,2547.0,51.8407,51.8493,51.8237,51.8322,2547.0
2019-07-12 13:00:00,60.97,60.98,60.94,60.95,5948.0,51.8493,51.8578,51.8237,51.8322,5948.0
2019-07-12 13:05:00,60.93,60.96,60.92,60.96,7060.0,51.8152,51.8407,51.8067,51.8407,7060.0
2019-07-12 13:10:00,60.97,60.98,60.95,60.96,4932.0,51.8493,51.8578,51.8322,51.8407,4932.0
2019-07-12 13:15:00,60.96,60.97,60.95,60.96,5205.0,51.8407,51.8493,51.8322,51.8407,5205.0
2019-07-12 13:20:00,60.96,61.14,60.96,61.13,19572.0,51.8407,51.9938,51.8407,51.9853,19572.0
2019-07-12 13:25:00,61.14,61.14,61.09,61.14,5842.0,51.9938,51.9938,51.9513,51.9938,5842.0
2019-07-12 13:30:00,61.14,61.14,61.1,61.12,9676.0,51.9938,51.9938,51.9598,51.9768,9676.0
2019-07-12 13:35:00,61.11,61.2,61.09,61.2,14890.0,51.9683,52.0448,51.9513,52.0448,14890.0
2019-07-12 13:40:00,61.19,61.21,61.14,61.18,6702.0,52.0363,52.0533,51.9938,52.0278,6702.0
2019-07-12 13:45:00,61.19,61.26,61.18,61.23,12655.0,52.0363,52.0959,52.0278,52.0704,12655.0
2019-07-12 13:50:00,61.24,61.29,61.24,61.29,8683.0,52.0789,52.1214,52.0789,52.1214,8683.0
2019-07-12 13:55:00,61.29,61.41,61.29,61.39,20138.0,52.1214,52.2234,52.1214,52.2064,20138.0
2019-07-12 14:00:00,61.39,61.43,61.38,61.39,7753.0,52.2064,52.2404,52.1979,52.2064,7753.0
2019-07-12 14:05:00,61.39,61.4,61.36,61.37,3283.0,52.2064,52.2149,52.1809,52.1894,3283.0
2019-07-12 14:10:00,61.35,61.35,61.31,61.34,7442.0,52.1724,52.1724,52.1384,52.1639,7442.0
2019-07-12 14:15:00,61.36,61.41,61.34,61.41,4500.0,52.1809,52.2234,52.1639,52.2234,4500.0
2019-07-12 14:20:00,61.39,61.47,61.39,61.47,14324.0,52.2064,52.2745,52.2064,52.2745,14324.0
2019-07-12 14:25:00,61.46,61.51,61.45,61.48,7586.0,52.2659,52.3085,52.2574,52.283,7586.0
2019-07-12 14:30:00,61.49,61.51,61.47,61.48,5850.0,52.2915,52.3085,52.2745,52.283,5850.0
2019-07-12 14:35:00,61.47,61.51,61.45,61.49,4634.0,52.2745,52.3085,52.2574,52.2915,4634.0
2019-07-12 14:40:00,61.48,61.5,61.47,61.48,5236.0,52.283,52.3,52.2745,52.283,5236.0
2019-07-12 14:45:00,61.48,61.49,61.45,61.45,6592.0,52.283,52.2915,52.2574,52.2574,6592.0
2019-07-12 14:50:00,61.45,61.46,61.41,61.42,6380.0,52.2574,52.2659,52.2234,52.2319,6380.0
2019-07-12 14:55:00,61.42,61.46,61.41,61.44,5511.0,52.2319,52.2659,52.2234,52.2489,5511.0
2019-07-12 15:00:00,61.45,61.45,61.41,61.43,12662.0,52.2574,52.2574,52.2234,52.2404,12662.0
2019-07-12 15:05:00,61.43,61.43,61.36,61.37,7698.0,52.2404,52.2404,52.1809,52.1894,7698.0
2019-07-12 15:10:00,61.35,61.35,61.28,61.3,5963.0,52.1724,52.1724,52.1129,52.1299,5963.0
2019-07-12 15:15:00,61.29,61.3,61.25,61.3,10900.0,52.1214,52.1299,52.0874,52.1299,10900.0
2019-07-12 15:20:00,61.3,61.3,61.25,61.27,14042.0,52.1299,52.1299,52.0874,52.1044,14042.0
2019-07-12 15:25:00,61.26,61.28,61.25,61.25,8169.0,52.0959,52.1129,52.0874,52.0874,8169.0
2019-07-12 15:30:00,61.26,61.3,61.24,61.27,48910.0,52.0959,52.1299,52.0789,52.1044,48910.0
2019-07-12 15:35:00,61.27,61.29,61.23,61.26,32716.0,52.1044,52.1214,52.0704,52.0959,32716.0
2019-07-12 15:40:00,61.26,61.26,61.19,61.23,31818.0,52.0959,52.0959,52.0363,52.0704,31818.0
2019-07-12 15:45:00,61.23,61.23,61.15,61.17,29878.0,52.0704,52.0704,52.0023,52.0193,29878.0
2019-07-12 15:50:00,61.17,61.18,61.13,61.14,40989.0,52.0193,52.0278,51.9853,51.9938,40989.0
2019-07-12 15:55:00,61.14,61.19,61.09,61.12,143885.0,51.9938,52.0363,51.9513,51.9768,143885.0
2019-07-15 09:30:00,61.23,61.51,61.18,61.3,25885.0,52.0704,52.3085,52.0278,52.1299,25885.0
2019-07-15 09:35:00,61.31,61.41,61.18,61.38,14129.0,52.1384,52.2234,52.0278,52.1979,14129.0
2019-07-15 09:40:00,61.39,61.44,61.28,61.36,9318.0,52.2064,52.2489,52.1129,52.1809,9318.0
2019-07-15 09:45:00,61.34,61.37,61.15,61.15,20776.0,52.1639,52.1894,52.0023,52.0023,20776.0
2019-07-15 09:50:00,61.12,61.12,60.94,60.96,8887.0,51.9768,51.9768,51.8237,51.8407,8887.0
2019-07-15 09:55:00,60.96,60.98,60.84,60.88,5100.0,51.8407,51.8578,51.7387,51.7727,5100.0
2019-07-15 10:00:00,60.84,60.85,60.67,60.68,8359.0,51.7387,51.7472,51.5941,51.6026,8359.0
2019-07-15 10:05:00,60.67,60.72,60.32,60.33,42083.0,51.5941,51.6366,51.2965,51.305,42083.0
2019-07-15 10:10:00,60.31,60.37,60.26,60.37,20795.0,51.288,51.339,51.2455,51.339,20795.0
2019-07-15 10:15:00,60.35,60.38,60.28,60.31,8591.0,51.322,51.3475,51.2625,51.288,8591.0
2019-07-15 10:20:00,60.33,60.4,60.2,60.21,10252.0,51.305,51.3645,51.1944,51.2029,10252.0
2019-07-15 10:25:00,60.21,60.31,60.21,60.31,6928.0,51.2029,51.288,51.2029,51.288,6928.0
2019-07-15 10:30:00,60.31,60.4,60.31,60.36,12435.0,51.288,51.3645,51.288,51.3305,12435.0
2019-07-15 10:35:00,60.36,60.61,60.35,60.53,11098.0,51.3305,51.5431,51.322,51.4751,11098.0
2019-07-15 10:40:00,60.53,60.54,60.45,60.46,6621.0,51.4751,51.4836,51.407,51.4155,6621.0
2019-07-15 10:45:00,60.46,60.48,60.39,60.4,11894.0,51.4155,51.4326,51.356,51.3645,11894.0
2019-07-15 10:50:00,60.42,60.49,60.4,60.45,10939.0,51.3815,51.4411,51.3645,51.407,10939.0
2019-07-15 10:55:00,60.46,60.5,60.44,60.44,5520.0,51.4155,51.4496,51.3985,51.3985,5520.0
2019-07-15 11:00:00,60.44,60.45,60.35,60.36,9306.0,51.3985,51.407,51.322,51.3305,9306.0
2019-07-15 11:05:00,60.36,60.37,60.29,60.3,9099.0,51.3305,51.339,51.271,51.2795,9099.0
2019-07-15 11:10:00,60.29,60.32,60.22,60.3,16260.0,51.271,51.2965,51.2114,51.2795,16260.0
2019-07-15 11:15:00,60.3,60.4,60.3,60.36,16882.0,51.2795,51.3645,51.2795,51.3305,16882.0
2019-07-15 11:20:00,60.36,60.43,60.35,60.43,6863.0,51.3305,51.39,51.322,51.39,6863.0
2019-07-15 11:25:00,60.42,60.44,60.38,60.39,3820.0,51.3815,51.3985,51.3475,51.356,3820.0
2019-07-15 11:30:00,60.39,60.46,60.39,60.39,8314.0,51.356,51.4155,51.356,51.356,8314.0
2019-07-15 11:35:00,60.4,60.44,60.38,60.38,5898.0,51.3645,51.3985,51.3475,51.3475,5898.0
2019-07-15 11:40:00,60.39,60.52,60.39,60.48,5475.0,51.356,51.4666,51.356,51.4326,5475.0
2019-07-15 11:45:00,60.48,60.48,60.44,60.47,4372.0,51.4326,51.4326,51.3985,51.424,4372.0
2019-07-15 11:50:00,60.46,60.47,60.44,60.45,5600.0,51.4155,51.424,51.3985,51.407,5600.0
2019-07-15 11:55:00,60.44,60.44,60.38,60.39,5276.0,51.3985,51.3985,51.3475,51.356,5276.0
2019-07-15 12:00:00,60.4,60.41,60.35,60.38,6927.0,51.3645,51.373,51.322,51.3475,6927.0
2019-07-15 12:05:00,60.38,60.38,60.34,60.36,6660.0,51.3475,51.3475,51.3135,51.3305,6660.0
2019-07-15 12:10:00,60.37,60.4,60.34,60.4,4871.0,51.339,51.3645,51.3135,51.3645,4871.0
2019-07-15 12:15:00,60.38,60.48,60.36,60.48,10166.0,51.3475,51.4326,51.3305,51.4326,10166.0
2019-07-15 12:20:00,60.48,60.5,60.48,60.5,4145.0,51.4326,51.4496,51.4326,51.4496,4145.0
2019-07-15 12:25:00,60.49,60.51,60.44,60.45,8729.0,51.4411,51.4581,51.3985,51.407,8729.0
2019-07-15 12:30:00,60.45,60.47,60.44,60.47,3727.0,51.407,51.424,51.3985,51.424,3727.0
2019-07-15 12:35:00,60.47,60.48,60.46,60.48,3701.0,51.424,51.4326,51.4155,51.4326,3701.0
2019-07-15 12:40:00,60.47,60.49,60.46,60.47,3897.0,51.424,51.4411,51.4155,51.424,3897.0
2019-07-15 12:45:00,60.48,60.48,60.44,60.47,5049.0,51.4326,51.4326,51.3985,51.424,5049.0
2019-07-15 12:50:00,60.47,60.51,60.47,60.49,7700.0,51.424,51.4581,51.424,51.4411,7700.0
2019-07-15 12:55:00,60.49,60.51,60.49,60.5,4000.0,51.4411,51.4581,51.4411,51.4496,4000.0
2019-07-15 13:00:00,60.51,60.54,60.5,60.51,5994.0,51.4581,51.4836,51.4496,51.4581,5994.0
2019-07-15 13:05:00,60.5,60.54,60.49,60.5,4819.0,51.4496,51.4836,51.4411,51.4496,4819.0
2019-07-15 13:10:00,60.51,60.54,60.5,60.52,4396.0,51.4581,51.4836,51.4496,51.4666,4396.0
2019-07-15 13:15:00,60.52,60.56,60.5,60.53,7425.0,51.4666,51.5006,51.4496,51.4751,7425.0
2019-07-15 13:20:00,60.52,60.52,60.49,60.5,7978.0,51.4666,51.4666,51.4411,51.4496,7978.0
2019-07-15 13:25:00,60.49,60.5,60.47,60.5,5465.0,51.4411,51.4496,51.424,51.4496,5465.0
2019-07-15 13:30:00,60.5,60.51,60.47,60.51,8530.0,51.4496,51.4581,51.424,51.4581,8530.0
2019-07-15 13:35:00,60.48,60.51,60.46,60.49,12816.0,51.4326,51.4581,51.4155,51.4411,12816.0
2019-07-15 13:40:00,60.48,60.48,60.46,60.47,2700.0,51.4326,51.4326,51.4155,51.424,2700.0
2019-07-15 13:45:00,60.48,60.49,60.45,60.46,4827.0,51.4326,51.4411,51.407,51.4155,4827.0
2019-07-15 13:50:00,60.46,60.49,60.46,60.49,7215.0,51.4155,51.4411,51.4155,51.4411,7215.0
2019-07-15 13:55:00,60.5,60.51,60.45,60.48,12298.0,51.4496,51.4581,51.407,51.4326,12298.0
2019-07-15 14:00:00,60.48,60.6,60.48,60.59,6998.0,51.4326,51.5346,51.4326,51.5261,6998.0
2019-07-15 14:05:00,60.58,60.62,60.57,60.6,4695.0,51.5176,51.5516,51.5091,51.5346,4695.0
2019-07-15 14:10:00,60.6,60.62,60.57,60.59,4595.0,51.5346,51.5516,51.5091,51.5261,4595.0
2019-07-15 14:15:00,60.59,60.6,60.56,60.6,3600.0,51.5261,51.5346,51.5006,51.5346,3600.0
2019-07-15 14:20:00,60.6,60.62,60.59,60.61,4884.0,51.5346,51.5516,51.5261,51.5431,4884.0
2019-07-15 14:25:00,60.61,60.65,60.6,60.65,18012.0,51.5431,51.5771,51.5346,51.5771,18012.0
2019-07-15 14:30:00,60.65,60.75,60.64,60.74,17980.0,51.5771,51.6622,51.5686,51.6537,17980.0
2019-07-15 14:35:00,60.75,60.76,60.71,60.76,9418.0,51.6622,51.6707,51.6281,51.6707,9418.0
2019-07-15 14:40:00,60.76,60.77,60.73,60.77,6500.0,51.6707,51.6792,51.6452,51.6792,6500.0
2019-07-15 14:45:00,60.77,60.78,60.75,60.77,5900.0,51.6792,51.6877,51.6622,51.6792,5900.0
2019-07-15 14:50:00,60.77,60.82,60.76,60.81,7453.0,51.6792,51.7217,51.6707,51.7132,7453.0
2019-07-15 14:55:00,60.8,60.8,60.77,60.78,7503.0,51.7047,51.7047,51.6792,51.6877,7503.0
2019-07-15 15:00:00,60.78,60.8,60.76,60.79,10337.0,51.6877,51.7047,51.6707,51.6962,10337.0
2019-07-15 15:05:00,60.79,60.82,60.79,60.82,4466.0,51.6962,51.7217,51.6962,51.7217,4466.0
2019-07-15 15:10:00,60.82,60.85,60.79,60.8,25439.0,51.7217,51.7472,51.6962,51.7047,25439.0
2019-07-15 15:15:00,60.8,60.81,60.78,60.8,24923.0,51.7047,51.7132,51.6877,51.7047,24923.0
2019-07-15 15:20:00,60.8,60.84,60.78,60.84,8468.0,51.7047,51.7387,51.6877,51.7387,8468.0
2019-07-15 15:25:00,60.84,60.87,60.82,60.87,22134.0,51.7387,51.7642,51.7217,51.7642,22134.0
2019-07-15 15:30:00,60.87,60.9,60.79,60.8,18077.0,51.7642,51.7897,51.6962,51.7047,18077.0
2019-07-15 15:35:00,60.8,60.83,60.77,60.8,13883.0,51.7047,51.7302,51.6792,51.7047,13883.0
2019-07-15 15:40:00,60.81,60.84,60.79,60.84,21456.0,51.7132,51.7387,51.6962,51.7387,21456.0
2019-07-15 15:45:00,60.84,60.84,60.77,60.78,39499.0,51.7387,51.7387,51.6792,51.6877,39499.0
2019-07-15 15:50:00,60.79,60.79,60.76,60.78,40599.0,51.6962,51.6962,51.6707,51.6877,40599.0
2019-07-15 15:55:00,60.78,60.84,60.76,60.82,122486.0,51.6877,51.7387,51.6707,51.7217,122486.0
2019-07-16 09:30:00,60.81,60.87,60.37,60.37,17581.0,51.7132,51.7642,51.339,51.339,17581.0
2019-07-16 09:35:00,60.42,60.43,60.26,60.28,9492.0,51.3815,51.39,51.2455,51.2625,9492.0
2019-07-16 09:40:00,60.25,60.41,60.2,60.41,3800.0,51.237,51.373,51.1944,51.373,3800.0
2019-07-16 09:45:00,60.43,60.43,60.29,60.34,9261.0,51.39,51.39,51.271,51.3135,9261.0
2019-07-16 09:50:00,60.35,60.39,60.32,60.36,5900.0,51.322,51.356,51.2965,51.3305,5900.0
2019-07-16 09:55:00,60.36,60.51,60.36,60.44,6801.0,51.3305,51.4581,51.3305,51.3985,6801.0
2019-07-16 10:00:00,60.47,60.54,60.42,60.5,12218.0,51.424,51.4836,51.3815,51.4496,12218.0
2019-07-16 10:05:00,60.49,60.52,60.35,60.4,11058.0,51.4411,51.4666,51.322,51.3645,11058.0
2019-07-16 10:10:00,60.39,60.44,60.35,60.39,8206.0,51.356,51.3985,51.322,51.356,8206.0
2019-07-16 10:15:00,60.4,60.47,60.4,60.41,11876.0,51.3645,51.424,51.3645,51.373,11876.0
2019-07-16 10:20:00,60.44,60.49,60.42,60.47,15814.0,51.3985,51.4411,51.3815,51.424,15814.0
2019-07-16 10:25:00,60.48,60.5,60.41,60.45,13379.0,51.4326,51.4496,51.373,51.407,13379.0
2019-07-16 10:30:00,60.48,60.51,60.41,60.46,14412.0,51.4326,51.4581,51.373,51.4155,14412.0
2019-07-16 10:35:00,60.44,60.49,60.37,60.37,12696.0,51.3985,51.4411,51.339,51.339,12696.0
2019-07-16 10:40:00,60.36,60.41,60.33,60.39,39009.0,51.3305,51.373,51.305,51.356,39009.0
2019-07-16 10:45:00,60.37,60.37,60.19,60.19,12039.0,51.339,51.339,51.1859,51.1859,12039.0
2019-07-16 10:50:00,60.19,60.21,60.06,60.06,21369.0,51.1859,51.2029,51.0754,51.0754,21369.0
2019-07-16 10:55:00,60.07,60.09,59.97,59.98,23283.0,51.0839,51.1009,50.9988,51.0073,23283.0
2019-07-16 11:00:00,59.98,60.1,59.93,60.09,17584.0,51.0073,51.1094,50.9648,51.1009,17584.0
2019-07-16 11:05:00,60.09,60.12,60.01,60.05,30810.0,51.1009,51.1264,51.0329,51.0669,30810.0
2019-07-16 11:10:00,60.04,60.19,60.02,60.09,15064.0,51.0584,51.1859,51.0414,51.1009,15064.0
2019-07-16 11:15:00,60.11,60.12,59.93,59.97,38254.0,51.1179,51.1264,50.9648,50.9988,38254.0
2019-07-16 11:20:00,59.95,59.98,59.88,59.88,13655.0,50.9818,51.0073,50.9223,50.9223,13655.0
2019-07-16 11:25:00,59.87,59.89,59.83,59.89,14228.0,50.9138,50.9308,50.8798,50.9308,14228.0
2019-07-16 11:30:00,59.86,59.94,59.79,59.84,22943.0,50.9053,50.9733,50.8458,50.8883,22943.0
2019-07-16 11:35:00,59.86,59.96,59.83,59.9,28150.0,50.9053,50.9903,50.8798,50.9393,28150.0
2019-07-16 11:40:00,59.9,59.91,59.84,59.87,15346.0,50.9393,50.9478,50.8883,50.9138,15346.0
2019-07-16 11:45:00,59.87,59.96,59.87,59.93,14159.0,50.9138,50.9903,50.9138,50.9648,14159.0
2019-07-16 11:50:00,59.94,60.02,59.89,60.02,10214.0,50.9733,51.0414,50.9308,51.0414,10214.0
2019-07-16 11:55:00,60.03,60.06,59.91,59.96,11192.0,51.0499,51.0754,50.9478,50.9903,11192.0
2019-07-16 12:00:00,59.94,59.99,59.92,59.92,6122.0,50.9733,51.0159,50.9563,50.9563,6122.0
2019-07-16 12:05:00,59.92,59.95,59.89,59.9,6483.0,50.9563,50.9818,50.9308,50.9393,6483.0
2019-07-16 12:10:00,59.88,59.9,59.82,59.83,9532.0,50.9223,50.9393,50.8713,50.8798,9532.0
2019-07-16 12:15:00,59.83,59.83,59.57,59.6,12110.0,50.8798,50.8798,50.6587,50.6842,12110.0
2019-07-16 12:20:00,59.58,59.65,59.58,59.63,5220.0,50.6672,50.7267,50.6672,50.7097,5220.0
2019-07-16 12:25:00,59.63,59.67,59.62,59.62,8119.0,50.7097,50.7437,50.7012,50.7012,8119.0
2019-07-16 12:30:00,59.62,59.63,59.54,59.58,14026.0,50.7012,50.7097,50.6332,50.6672,14026.0
2019-07-16 12:35:00,59.59,59.59,59.51,59.51,12273.0,50.6757,50.6757,50.6077,50.6077,12273.0
2019-07-16 12:40:00,59.52,59.57,59.43,59.43,14907.0,50.6162,50.6587,50.5396,50.5396,14907.0
2019-07-16 12:45:00,59.44,59.45,59.36,59.37,24532.0,50.5481,50.5566,50.4801,50.4886,24532.0
2019-07-16 12:50:00,59.36,59.39,59.29,59.29,27056.0,50.4801,50.5056,50.4206,50.4206,27056.0
2019-07-16 12:55:00,59.29,59.29,59.21,59.27,15770.0,50.4206,50.4206,50.3525,50.4036,15770.0
2019-07-16 13:00:00,59.27,59.4,59.27,59.38,17371.0,50.4036,50.5141,50.4036,50.4971,17371.0
2019-07-16 13:05:00,59.37,59.42,59.34,59.36,11702.0,50.4886,50.5311,50.4631,50.4801,11702.0
2019-07-16 13:10:00,59.36,59.36,59.23,59.26,19870.0,50.4801,50.4801,50.3695,50.3951,19870.0
2019-07-16 13:15:00,59.26,59.28,59.25,59.26,14237.0,50.3951,50.4121,50.3866,50.3951,14237.0
2019-07-16 13:20:00,59.26,59.28,59.17,59.19,15271.0,50.3951,50.4121,50.3185,50.3355,15271.0
2019-07-16 13:25:00,59.2,59.2,59.1,59.13,19393.0,50.344,50.344,50.259,50.2845,19393.0
2019-07-16 13:30:00,59.13,59.13,59.07,59.07,18139.0,50.2845,50.2845,50.2335,50.2335,18139.0
2019-07-16 13:35:00,59.06,59.07,59.02,59.03,11626.0,50.225,50.2335,50.191,50.1995,11626.0
2019-07-16 13:40:00,59.02,59.03,58.89,58.89,46652.0,50.191,50.1995,50.0804,50.0804,46652.0
2019-07-16 13:45:00,58.89,58.97,58.82,58.85,86005.0,50.0804,50.1484,50.0209,50.0464,86005.0
2019-07-16 13:50:00,58.86,58.87,58.7,58.7,37300.0,50.0549,50.0634,49.9188,49.9188,37300.0
2019-07-16 13:55:00,58.7,58.73,58.6,58.61,33392.0,49.9188,49.9443,49.8338,49.8423,33392.0
2019-07-16 14:00:00,58.62,58.64,58.56,58.6,137430.0,49.8508,49.8678,49.7998,49.8338,137430.0
2019-07-16 14:05:00,58.6,58.66,58.58,58.63,87342.0,49.8338,49.8848,49.8168,49.8593,87342.0
2019-07-16 14:10:00,58.63,58.65,58.43,58.52,43635.0,49.8593,49.8763,49.6892,49.7658,43635.0
2019-07-16 14:15:00,58.51,58.51,58.29,58.3,33117.0,49.7573,49.7573,49.5702,49.5787,33117.0
2019-07-16 14:20:00,58.29,58.37,58.25,58.37,51994.0,49.5702,49.6382,49.5361,49.6382,51994.0
2019-07-16 14:25:00,58.36,58.37,58.2,58.21,52496.0,49.6297,49.6382,49.4936,49.5021,52496.0
2019-07-16 14:30:00,58.2,58.26,58.07,58.09,26934.0,49.4936,49.5447,49.3831,49.4001,26934.0
2019-07-16 14:35:00,58.09,58.14,58.04,58.11,31913.0,49.4001,49.4426,49.3576,49.4171,31913.0
2019-07-16 14:40:00,58.1,58.28,58.1,58.27,37223.0,49.4086,49.5617,49.4086,49.5532,37223.0
2019-07-16 14:45:00,58.27,58.32,58.23,58.27,26582.0,49.5532,49.5957,49.5191,49.5532,26582.0
2019-07-16 14:50:00,58.28,58.41,58.22,58.39,47225.0,49.5617,49.6722,49.5106,49.6552,47225.0
2019-07-16 14:55:00,58.41,58.52,58.38,58.51,30304.0,49.6722,49.7658,49.6467,49.7573,30304.0
2019-07-16 15:00:00,58.52,58.63,58.49,58.61,32105.0,49.7658,49.8593,49.7402,49.8423,32105.0
2019-07-16 15:05:00,58.62,58.66,58.57,58.6,36009.0,49.8508,49.8848,49.8083,49.8338,36009.0
2019-07-16 15:10:00,58.6,58.71,58.58,58.63,51899.0,49.8338,49.9273,49.8168,49.8593,51899.0
2019-07-16 15:15:00,58.63,58.69,58.61,58.69,55448.0,49.8593,49.9103,49.8423,49.9103,55448.0
2019-07-16 15:20:00,58.69,58.8,58.69,58.75,33482.0,49.9103,50.0039,49.9103,49.9613,33482.0
2019-07-16 15:25:00,58.74,58.77,58.71,58.73,33265.0,49.9528,49.9784,49.9273,49.9443,33265.0
2019-07-16 15:30:00,58.73,58.85,58.7,58.85,51453.0,49.9443,50.0464,49.9188,50.0464,51453.0
2019-07-16 15:35:00,58.85,59.03,58.84,58.99,55122.0,50.0464,50.1995,50.0379,50.1654,55122.0
2019-07-16 15:40:00,58.99,59.09,58.95,59.07,46249.0,50.1654,50.2505,50.1314,50.2335,46249.0
2019-07-16 15:45:00,59.07,59.12,59.03,59.12,77989.0,50.2335,50.276,50.1995,50.276,77989.0
2019-07-16 15:50:00,59.12,59.13,59.01,59.06,76009.0,50.276,50.2845,50.1825,50.225,76009.0
2019-07-16 15:55:00,59.06,59.11,58.94,58.95,160873.0,50.225,50.2675,50.1229,50.1314,160873.0
2019-07-17 09:30:00,59.29,59.46,59.09,59.42,75368.0,50.4206,50.5651,50.2505,50.5311,75368.0
2019-07-17 09:35:00,59.42,59.59,59.33,59.44,47401.0,50.5311,50.6757,50.4546,50.5481,47401.0
2019-07-17 09:40:00,59.43,59.47,59.28,59.39,17821.0,50.5396,50.5736,50.4121,50.5056,17821.0
2019-07-17 09:45:00,59.4,59.5,59.19,59.33,82398.0,50.5141,50.5992,50.3355,50.4546,82398.0
2019-07-17 09:50:00,59.35,59.47,59.33,59.43,30354.0,50.4716,50.5736,50.4546,50.5396,30354.0
2019-07-17 09:55:00,59.45,59.51,59.32,59.36,46151.0,50.5566,50.6077,50.4461,50.4801,46151.0
2019-07-17 10:00:00,59.36,59.37,59.19,59.22,22824.0,50.4801,50.4886,50.3355,50.361,22824.0
2019-07-17 10:05:00,59.22,59.33,59.05,59.08,34888.0,50.361,50.4546,50.2165,50.242,34888.0
2019-07-17 10:10:00,59.07,59.11,59.02,59.04,22210.0,50.2335,50.2675,50.191,50.208,22210.0
2019-07-17 10:15:00,59.04,59.34,59.03,59.22,22972.0,50.208,50.4631,50.1995,50.361,22972.0
2019-07-17 10:20:00,59.22,59.29,59.12,59.17,38124.0,50.361,50.4206,50.276,50.3185,38124.0
2019-07-17 10:25:00,59.18,59.3,59.16,59.25,32105.0,50.327,50.4291,50.31,50.3866,32105.0
2019-07-17 10:30:00,59.24,59.3,59.12,59.3,21832.0,50.378,50.4291,50.276,50.4291,21832.0
2019-07-17 10:35:00,59.29,59.43,59.28,59.38,41463.0,50.4206,50.5396,50.4121,50.4971,41463.0
2019-07-17 10:40:00,59.38,59.51,59.33,59.45,20949.0,50.4971,50.6077,50.4546,50.5566,20949.0
2019-07-17 10:45:00,59.45,59.5,59.4,59.41,15450.0,50.5566,50.5992,50.5141,50.5226,15450.0
2019-07-17 10:50:00,59.41,59.41,59.15,59.15,35906.0,50.5226,50.5226,50.3015,50.3015,35906.0
2019-07-17 10:55:00,59.19,59.33,59.14,59.33,9539.0,50.3355,50.4546,50.293,50.4546,9539.0
2019-07-17 11:00:00,59.35,59.37,59.24,59.24,15496.0,50.4716,50.4886,50.378,50.378,15496.0
2019-07-17 11:05:00,59.25,59.26,59.18,59.26,21898.0,50.3866,50.3951,50.327,50.3951,21898.0
2019-07-17 11:10:00,59.26,59.29,59.22,59.24,15737.0,50.3951,50.4206,50.361,50.378,15737.0
2019-07-17 11:15:00,59.24,59.26,59.1,59.11,31059.0,50.378,50.3951,50.259,50.2675,31059.0
2019-07-17 11:20:00,59.09,59.21,59.09,59.21,24159.0,50.2505,50.3525,50.2505,50.3525,24159.0
2019-07-17 11:25:00,59.19,59.24,59.18,59.24,17860.0,50.3355,50.378,50.327,50.378,17860.0
2019-07-17 11:30:00,59.23,59.27,59.2,59.22,15622.0,50.3695,50.4036,50.344,50.361,15622.0
2019-07-17 11:35:00,59.21,59.26,59.19,59.21,18465.0,50.3525,50.3951,50.3355,50.3525,18465.0
2019-07-17 11:40:00,59.21,59.28,59.19,59.28,12849.0,50.3525,50.4121,50.3355,50.4121,12849.0
2019-07-17 11:45:00,59.29,59.31,59.23,59.3,10356.0,50.4206,50.4376,50.3695,50.4291,10356.0
2019-07-17 11:50:00,59.32,59.36,59.27,59.36,14171.0,50.4461,50.4801,50.4036,50.4801,14171.0
2019-07-17 11:55:00,59.37,59.4,59.3,59.3,10552.0,50.4886,50.5141,50.4291,50.4291,10552.0
2019-07-17 12:00:00,59.32,59.4,59.32,59.36,7330.0,50.4461,50.5141,50.4461,50.4801,7330.0
2019-07-17 12:05:00,59.37,59.47,59.37,59.44,5509.0,50.4886,50.5736,50.4886,50.5481,5509.0
2019-07-17 12:10:00,59.45,59.54,59.42,59.51,9752.0,50.5566,50.6332,50.5311,50.6077,9752.0
2019-07-17 12:15:00,59.5,59.56,59.47,59.55,10368.0,50.5992,50.6502,50.5736,50.6417,10368.0
2019-07-17 12:20:00,59.55,59.56,59.46,59.49,11225.0,50.6417,50.6502,50.5651,50.5907,11225.0
2019-07-17 12:25:00,59.5,59.55,59.49,59.55,15123.0,50.5992,50.6417,50.5907,50.6417,15123.0
2019-07-17 12:30:00,59.55,59.59,59.55,59.58,13284.0,50.6417,50.6757,50.6417,50.6672,13284.0
2019-07-17 12:35:00,59.58,59.64,59.57,59.64,5898.0,50.6672,50.7182,50.6587,50.7182,5898.0
2019-07-17 12:40:00,59.64,59.66,59.6,59.63,9639.0,50.7182,50.7352,50.6842,50.7097,9639.0
2019-07-17 12:45:00,59.62,59.65,59.59,59.59,8936.0,50.7012,50.7267,50.6757,50.6757,8936.0
2019-07-17 12:50:00,59.6,59.67,59.58,59.6,7326.0,50.6842,50.7437,50.6672,50.6842,7326.0
2019-07-17 12:55:00,59.61,59.65,59.59,59.62,8593.0,50.6927,50.7267,50.6757,50.7012,8593.0
2019-07-17 13:00:00,59.61,59.7,59.61,59.61,26462.0,50.6927,50.7692,50.6927,50.6927,26462.0
2019-07-17 13:05:00,59.62,59.67,59.6,59.64,13256.0,50.7012,50.7437,50.6842,50.7182,13256.0
2019-07-17 13:10:00,59.65,59.7,59.65,59.66,4968.0,50.7267,50.7692,50.7267,50.7352,4968.0
2019-07-17 13:15:00,59.65,59.68,59.61,59.66,6424.0,50.7267,50.7522,50.6927,50.7352,6424.0
2019-07-17 13:20:00,59.66,59.67,59.61,59.64,8740.0,50.7352,50.7437,50.6927,50.7182,8740.0
2019-07-17 13:25:00,59.65,59.69,59.64,59.64,6113.0,50.7267,50.7607,50.7182,50.7182,6113.0
2019-07-17 13:30:00,59.63,59.66,59.61,59.64,11161.0,50.7097,50.7352,50.6927,50.7182,11161.0
2019-07-17 13:35:00,59.63,59.64,59.58,59.62,8613.0,50.7097,50.7182,50.6672,50.7012,8613.0
2019-07-17 13:40:00,59.61,59.68,59.6,59.68,6864.0,50.6927,50.7522,50.6842,50.7522,6864.0
2019-07-17 13:45:00,59.67,59.68,59.63,59.66,8482.0,50.7437,50.7522,50.7097,50.7352,8482.0
2019-07-17 13:50:00,59.67,59.68,59.64,59.66,9711.0,50.7437,50.7522,50.7182,50.7352,9711.0
2019-07-17 13:55:00,59.66,59.66,59.63,59.66,6951.0,50.7352,50.7352,50.7097,50.7352,6951.0
2019-07-17 14:00:00,59.66,59.66,59.56,59.56,22326.0,50.7352,50.7352,50.6502,50.6502,22326.0
2019-07-17 14:05:00,59.56,59.58,59.52,59.55,31559.0,50.6502,50.6672,50.6162,50.6417,31559.0
2019-07-17 14:10:00,59.55,59.56,59.48,59.49,11281.0,50.6417,50.6502,50.5821,50.5907,11281.0
2019-07-17 14:15:00,59.48,59.52,59.41,59.43,6900.0,50.5821,50.6162,50.5226,50.5396,6900.0
2019-07-17 14:20:00,59.45,59.5,59.43,59.44,7502.0,50.5566,50.5992,50.5396,50.5481,7502.0
2019-07-17 14:25:00,59.44,59.48,59.39,59.41,7852.0,50.5481,50.5821,50.5056,50.5226,7852.0
2019-07-17 14:30:00,59.41,59.45,59.4,59.45,8054.0,50.5226,50.5566,50.5141,50.5566,8054.0
2019-07-17 14:35:00,59.45,59.47,59.42,59.44,9880.0,50.5566,50.5736,50.5311,50.5481,9880.0
2019-07-17 14:40:00,59.44,59.45,59.39,59.4,8913.0,50.5481,50.5566,50.5056,50.5141,8913.0
2019-07-17 14:45:00,59.41,59.47,59.38,59.45,10949.0,50.5226,50.5736,50.4971,50.5566,10949.0
2019-07-17 14:50:00,59.45,59.47,59.37,59.37,12435.0,50.5566,50.5736,50.4886,50.4886,12435.0
2019-07-17 14:55:00,59.36,59.42,59.36,59.41,8712.0,50.4801,50.5311,50.4801,50.5226,8712.0
2019-07-17 15:00:00,59.42,59.42,59.33,59.34,34253.0,50.5311,50.5311,50.4546,50.4631,34253.0
2019-07-17 15:05:00,59.34,59.45,59.33,59.45,21930.0,50.4631,50.5566,50.4546,50.5566,21930.0
2019-07-17 15:10:00,59.45,59.5,59.4,59.46,22657.0,50.5566,50.5992,50.5141,50.5651,22657.0
2019-07-17 15:15:00,59.46,59.48,59.44,59.46,11062.0,50.5651,50.5821,50.5481,50.5651,11062.0
2019-07-17 15:20:00,59.47,59.47,59.29,59.3,41081.0,50.5736,50.5736,50.4206,50.4291,41081.0
2019-07-17 15:25:00,59.29,59.39,59.29,59.38,21688.0,50.4206,50.5056,50.4206,50.4971,21688.0
2019-07-17 15:30:00,59.37,59.48,59.36,59.47,28435.0,50.4886,50.5821,50.4801,50.5736,28435.0
2019-07-17 15:35:00,59.46,59.53,59.44,59.5,23836.0,50.5651,50.6247,50.5481,50.5992,23836.0
2019-07-17 15:40:00,59.51,59.52,59.48,59.5,30329.0,50.6077,50.6162,50.5821,50.5992,30329.0
2019-07-17 15:45:00,59.5,59.55,59.48,59.53,64687.0,50.5992,50.6417,50.5821,50.6247,64687.0
2019-07-17 15:50:00,59.53,59.66,59.47,59.49,76240.0,50.6247,50.7352,50.5736,50.5907,76240.0
2019-07-17 15:55:00,59.48,59.48,59.31,59.32,103736.0,50.5821,50.5821,50.4376,50.4461,103736.0
2019-07-18 09:30:00,59.01,59.29,58.89,59.05,37668.0,50.1825,50.4206,50.0804,50.2165,37668.0
2019-07-18 09:35:00,59.13,59.53,59.12,59.42,28131.0,50.2845,50.6247,50.276,50.5311,28131.0
2019-07-18 09:40:00,59.42,59.52,59.28,59.52,19493.0,50.5311,50.6162,50.4121,50.6162,19493.0
2019-07-18 09:45:00,59.53,59.6,59.44,59.51,27645.0,50.6247,50.6842,50.5481,50.6077,27645.0
2019-07-18 09:50:00,59.52,59.83,59.5,59.76,45384.0,50.6162,50.8798,50.5992,50.8203,45384.0
2019-07-18 09:55:00,59.8,59.84,59.62,59.77,76672.0,50.8543,50.8883,50.7012,50.8288,76672.0
2019-07-18 10:00:00,59.73,59.73,59.56,59.59,10646.0,50.7947,50.7947,50.6502,50.6757,10646.0
2019-07-18 10:05:00,59.63,59.64,59.46,59.52,8443.0,50.7097,50.7182,50.5651,50.6162,8443.0
2019-07-18 10:10:00,59.52,59.58,59.5,59.5,14743.0,50.6162,50.6672,50.5992,50.5992,14743.0
2019-07-18 10:15:00,59.44,59.49,59.32,59.42,37791.0,50.5481,50.5907,50.4461,50.5311,37791.0
2019-07-18 10:20:00,59.42,59.43,59.29,59.3,9386.0,50.5311,50.5396,50.4206,50.4291,9386.0
2019-07-18 10:25:00,59.31,59.38,59.14,59.18,31786.0,50.4376,50.4971,50.293,50.327,31786.0
2019-07-18 10:30:00,59.21,59.26,59.14,59.14,3886.0,50.3525,50.3951,50.293,50.293,3886.0
2019-07-18 10:35:00,59.12,59.17,59.07,59.08,12249.0,50.276,50.3185,50.2335,50.242,12249.0
2019-07-18 10:40:00,59.08,59.17,59.07,59.07,8907.0,50.242,50.3185,50.2335,50.2335,8907.0
2019-07-18 10:45:00,59.08,59.09,58.96,58.96,11812.0,50.242,50.2505,50.1399,50.1399,11812.0
2019-07-18 10:50:00,58.96,58.97,58.9,58.9,8070.0,50.1399,50.1484,50.0889,50.0889,8070.0
2019-07-18 10:55:00,58.9,58.91,58.77,58.77,12298.0,50.0889,50.0974,49.9784,49.9784,12298.0
2019-07-18 11:00:00,58.78,58.82,58.71,58.72,11277.0,49.9869,50.0209,49.9273,49.9358,11277.0
2019-07-18 11:05:00,58.72,58.72,58.58,58.63,10921.0,49.9358,49.9358,49.8168,49.8593,10921.0
2019-07-18 11:10:00,58.64,58.73,58.55,58.57,6744.0,49.8678,49.9443,49.7913,49.8083,6744.0
2019-07-18 11:15:00,58.57,58.65,58.56,58.58,6590.0,49.8083,49.8763,49.7998,49.8168,6590.0
2019-07-18 11:20:00,58.58,58.58,58.44,58.44,6743.0,49.8168,49.8168,49.6977,49.6977,6743.0
2019-07-18 11:25:00,58.48,58.48,58.42,58.45,7770.0,49.7317,49.7317,49.6807,49.7062,7770.0
2019-07-18 11:30:00,58.44,58.49,58.32,58.45,55521.0,49.6977,49.7402,49.5957,49.7062,55521.0
2019-07-18 11:35:00,58.45,58.5,58.34,58.43,95663.0,49.7062,49.7487,49.6127,49.6892,95663.0
2019-07-18 11:40:00,58.43,58.43,58.28,58.39,53597.0,49.6892,49.6892,49.5617,49.6552,53597.0
2019-07-18 11:45:00,58.39,58.41,58.21,58.23,32437.0,49.6552,49.6722,49.5021,49.5191,32437.0
2019-07-18 11:50:00,58.23,58.27,58.19,58.23,18190.0,49.5191,49.5532,49.4851,49.5191,18190.0
2019-07-18 11:55:00,58.24,58.29,58.18,58.25,8378.0,49.5276,49.5702,49.4766,49.5361,8378.0
2019-07-18 12:00:00,58.24,58.33,58.24,58.28,9789.0,49.5276,49.6042,49.5276,49.5617,9789.0
2019-07-18 12:05:00,58.27,58.36,58.27,58.36,8182.0,49.5532,49.6297,49.5532,49.6297,8182.0
2019-07-18 12:10:00,58.36,58.41,58.35,58.4,4703.0,49.6297,49.6722,49.6212,49.6637,4703.0
2019-07-18 12:15:00,58.41,58.45,58.4,58.43,5211.0,49.6722,49.7062,49.6637,49.6892,5211.0
2019-07-18 12:20:00,58.45,58.54,58.43,58.53,11175.0,49.7062,49.7828,49.6892,49.7743,11175.0
2019-07-18 12:25:00,58.54,58.59,58.52,58.58,3341.0,49.7828,49.8253,49.7658,49.8168,3341.0
2019-07-18 12:30:00,58.57,58.59,58.55,58.57,6149.0,49.8083,49.8253,49.7913,49.8083,6149.0
2019-07-18 12:35:00,58.58,58.67,58.58,58.67,5630.0,49.8168,49.8933,49.8168,49.8933,5630.0
2019-07-18 12:40:00,58.67,58.72,58.66,58.7,5012.0,49.8933,49.9358,49.8848,49.9188,5012.0
2019-07-18 12:45:00,58.68,58.72,58.65,58.67,10973.0,49.9018,49.9358,49.8763,49.8933,10973.0
2019-07-18 12:50:00,58.67,58.73,58.65,58.65,7850.0,49.8933,49.9443,49.8763,49.8763,7850.0
2019-07-18 12:55:00,58.65,58.68,58.62,58.68,9090.0,49.8763,49.9018,49.8508,49.9018,9090.0
2019-07-18 13:00:00,58.68,58.69,58.64,58.68,7043.0,49.9018,49.9103,49.8678,49.9018,7043.0
2019-07-18 13:05:00,58.69,58.7,58.65,58.67,14304.0,49.9103,49.9188,49.8763,49.8933,14304.0
2019-07-18 13:10:00,58.66,58.67,58.63,58.67,6059.0,49.8848,49.8933,49.8593,49.8933,6059.0
2019-07-18 13:15:00,58.68,58.75,58.67,58.75,6100.0,49.9018,49.9613,49.8933,49.9613,6100.0
2019-07-18 13:20:00,58.76,58.78,58.74,58.78,5587.0,49.9699,49.9869,49.9528,49.9869,5587.0
2019-07-18 13:25:00,58.77,58.78,58.67,58.75,17468.0,49.9784,49.9869,49.8933,49.9613,17468.0
2019-07-18 13:30:00,58.75,58.77,58.69,58.72,10122.0,49.9613,49.9784,49.9103,49.9358,10122.0
2019-07-18 13:35:00,58.75,58.87,58.75,58.84,11368.0,49.9613,50.0634,49.9613,50.0379,11368.0
2019-07-18 13:40:00,58.84,58.84,58.74,58.77,4881.0,50.0379,50.0379,49.9528,49.9784,4881.0
2019-07-18 13:45:00,58.77,58.77,58.7,58.72,11556.0,49.9784,49.9784,49.9188,49.9358,11556.0
2019-07-18 13:50:00,58.72,58.77,58.7,58.75,5800.0,49.9358,49.9784,49.9188,49.9613,5800.0
2019-07-18 13:55:00,58.75,58.77,58.72,58.76,12188.0,49.9613,49.9784,49.9358,49.9699,12188.0
2019-07-18 14:00:00,58.76,58.85,58.75,58.85,16483.0,49.9699,50.0464,49.9613,50.0464,16483.0
2019-07-18 14:05:00,58.85,58.89,58.81,58.82,10306.0,50.0464,50.0804,50.0124,50.0209,10306.0
2019-07-18 14:10:00,58.82,58.83,58.79,58.8,11623.0,50.0209,50.0294,49.9954,50.0039,11623.0
2019-07-18 14:15:00,58.8,58.85,58.73,58.85,43215.0,50.0039,50.0464,49.9443,50.0464,43215.0
2019-07-18 14:20:00,58.85,58.9,58.82,58.89,9717.0,50.0464,50.0889,50.0209,50.0804,9717.0
2019-07-18 14:25:00,58.89,58.94,58.84,58.93,11945.0,50.0804,50.1229,50.0379,50.1144,11945.0
2019-07-18 14:30:00,58.93,58.95,58.89,58.9,12225.0,50.1144,50.1314,50.0804,50.0889,12225.0
2019-07-18 14:35:00,58.9,58.95,58.89,58.91,13591.0,50.0889,50.1314,50.0804,50.0974,13591.0
2019-07-18 14:40:00,58.92,58.94,58.87,58.92,12043.0,50.1059,50.1229,50.0634,50.1059,12043.0
2019-07-18 14:45:00,58.93,58.94,58.91,58.93,7313.0,50.1144,50.1229,50.0974,50.1144,7313.0
2019-07-18 14:50:00,58.93,58.94,58.89,58.9,9637.0,50.1144,50.1229,50.0804,50.0889,9637.0
2019-07-18 14:55:00,58.9,58.91,58.88,58.9,8200.0,50.0889,50.0974,50.0719,50.0889,8200.0
2019-07-18 15:00:00,58.9,59.04,58.89,58.99,22723.0,50.0889,50.208,50.0804,50.1654,22723.0
2019-07-18 15:05:00,58.98,58.98,58.91,58.91,10680.0,50.1569,50.1569,50.0974,50.0974,10680.0
2019-07-18 15:10:00,58.91,58.92,58.86,58.91,12421.0,50.0974,50.1059,50.0549,50.0974,12421.0
2019-07-18 15:15:00,58.9,58.91,58.81,58.83,12407.0,50.0889,50.0974,50.0124,50.0294,12407.0
2019-07-18 15:20:00,58.83,58.83,58.75,58.76,10511.0,50.0294,50.0294,49.9613,49.9699,10511.0
2019-07-18 15:25:00,58.76,58.8,58.7,58.8,18009.0,49.9699,50.0039,49.9188,50.0039,18009.0
2019-07-18 15:30:00,58.79,58.83,58.77,58.83,14841.0,49.9954,50.0294,49.9784,50.0294,14841.0
2019-07-18 15:35:00,58.84,58.87,58.83,58.84,12963.0,50.0379,50.0634,50.0294,50.0379,12963.0
2019-07-18 15:40:00,58.84,58.85,58.8,58.8,28909.0,50.0379,50.0464,50.0039,50.0039,28909.0
2019-07-18 15:45:00,58.8,58.81,58.76,58.76,23240.0,50.0039,50.0124,49.9699,49.9699,23240.0
2019-07-18 15:50:00,58.76,58.81,58.74,58.8,29423.0,49.9699,50.0124,49.9528,50.0039,29423.0
2019-07-18 15:55:00,58.8,58.86,58.77,58.83,105420.0,50.0039,50.0549,49.9784,50.0294,105420.0
2019-07-19 09:30:00,58.88,59.15,58.76,58.93,73172.0,50.0719,50.3015,49.9699,50.1144,73172.0
2019-07-19 09:35:00,59.0,59.08,58.93,59.02,4942.0,50.174,50.242,50.1144,50.191,4942.0
2019-07-19 09:40:00,59.09,59.25,59.06,59.17,18724.0,50.2505,50.3866,50.225,50.3185,18724.0
2019-07-19 09:45:00,59.13,59.26,59.11,59.12,9100.0,50.2845,50.3951,50.2675,50.276,9100.0
2019-07-19 09:50:00,59.14,59.14,58.91,58.91,3300.0,50.293,50.293,50.0974,50.0974,3300.0
2019-07-19 09:55:00,58.89,58.95,58.88,58.93,1300.0,50.0804,50.1314,50.0719,50.1144,1300.0
2019-07-19 10:00:00,58.95,59.1,58.95,59.04,5600.0,50.1314,50.259,50.1314,50.208,5600.0
2019-07-19 10:05:00,59.01,59.06,58.8,58.82,8525.0,50.1825,50.225,50.0039,50.0209,8525.0
2019-07-19 10:10:00,58.78,58.92,58.76,58.85,16753.0,49.9869,50.1059,49.9699,50.0464,16753.0
2019-07-19 10:15:00,58.85,58.93,58.8,58.91,4750.0,50.0464,50.1144,50.0039,50.0974,4750.0
2019-07-19 10:20:00,58.9,58.95,58.83,58.88,3500.0,50.0889,50.1314,50.0294,50.0719,3500.0
2019-07-19 10:25:00,58.87,58.96,58.79,58.96,19019.0,50.0634,50.1399,49.9954,50.1399,19019.0
2019-07-19 10:30:00,58.97,59.07,58.94,58.97,50236.0,50.1484,50.2335,50.1229,50.1484,50236.0
2019-07-19 10:35:00,58.98,58.98,58.85,58.9,11479.0,50.1569,50.1569,50.0464,50.0889,11479.0
2019-07-19 10:40:00,58.91,59.06,58.88,59.05,8399.0,50.0974,50.225,50.0719,50.2165,8399.0
2019-07-19 10:45:00,59.04,59.04,58.85,58.86,6527.0,50.208,50.208,50.0464,50.0549,6527.0
2019-07-19 10:50:00,58.88,58.92,58.83,58.9,5060.0,50.0719,50.1059,50.0294,50.0889,5060.0
2019-07-19 10:55:00,58.9,59.04,58.87,59.0,12602.0,50.0889,50.208,50.0634,50.174,12602.0
2019-07-19 11:00:00,59.0,59.08,58.96,59.07,11391.0,50.174,50.242,50.1399,50.2335,11391.0
2019-07-19 11:05:00,59.06,59.16,59.02,59.11,5771.0,50.225,50.31,50.191,50.2675,5771.0
2019-07-19 11:10:00,59.12,59.24,59.08,59.23,8604.0,50.276,50.378,50.242,50.3695,8604.0
2019-07-19 11:15:00,59.22,59.37,59.21,59.33,47242.0,50.361,50.4886,50.3525,50.4546,47242.0
2019-07-19 11:20:00,59.32,59.37,59.31,59.35,10620.0,50.4461,50.4886,50.4376,50.4716,10620.0
2019-07-19 11:25:00,59.35,59.35,59.3,59.33,5118.0,50.4716,50.4716,50.4291,50.4546,5118.0
2019-07-19 11:30:00,59.35,59.39,59.33,59.38,6500.0,50.4716,50.5056,50.4546,50.4971,6500.0
2019-07-19 11:35:00,59.38,59.38,59.21,59.21,8262.0,50.4971,50.4971,50.3525,50.3525,8262.0
2019-07-19 11:40:00,59.2,59.21,59.08,59.21,11536.0,50.344,50.3525,50.242,50.3525,11536.0
2019-07-19 11:45:00,59.2,59.37,59.18,59.37,59839.0,50.344,50.4886,50.327,50.4886,59839.0
2019-07-19 11:50:00,59.37,59.38,59.31,59.36,74898.0,50.4886,50.4971,50.4376,50.4801,74898.0
2019-07-19 11:55:00,59.36,59.47,59.34,59.45,12547.0,50.4801,50.5736,50.4631,50.5566,12547.0
2019-07-19 12:00:00,59.46,59.58,59.45,59.57,23182.0,50.5651,50.6672,50.5566,50.6587,23182.0
2019-07-19 12:05:00,59.58,59.59,59.53,59.54,7429.0,50.6672,50.6757,50.6247,50.6332,7429.0
2019-07-19 12:10:00,59.55,59.71,59.5,59.7,16056.0,50.6417,50.7777,50.5992,50.7692,16056.0
2019-07-19 12:15:00,59.7,59.82,59.7,59.81,48716.0,50.7692,50.8713,50.7692,50.8628,48716.0
2019-07-19 12:20:00,59.8,59.82,59.67,59.68,17395.0,50.8543,50.8713,50.7437,50.7522,17395.0
2019-07-19 12:25:00,59.68,59.85,59.68,59.83,14977.0,50.7522,50.8968,50.7522,50.8798,14977.0
2019-07-19 12:30:00,59.82,59.89,59.78,59.79,12083.0,50.8713,50.9308,50.8373,50.8458,12083.0
2019-07-19 12:35:00,59.77,59.94,59.75,59.93,16686.0,50.8288,50.9733,50.8118,50.9648,16686.0
2019-07-19 12:40:00,59.93,59.96,59.86,59.88,12219.0,50.9648,50.9903,50.9053,50.9223,12219.0
2019-07-19 12:45:00,59.86,59.87,59.82,59.85,6570.0,50.9053,50.9138,50.8713,50.8968,6570.0
2019-07-19 12:50:00,59.85,60.06,59.84,60.0,62839.0,50.8968,51.0754,50.8883,51.0244,62839.0
2019-07-19 12:55:00,60.0,60.03,60.0,60.01,13549.0,51.0244,51.0499,51.0244,51.0329,13549.0
2019-07-19 13:00:00,60.0,60.03,59.89,60.0,26343.0,51.0244,51.0499,50.9308,51.0244,26343.0
2019-07-19 13:05:00,60.0,60.05,60.0,60.02,10024.0,51.0244,51.0669,51.0244,51.0414,10024.0
2019-07-19 13:10:00,60.01,60.03,59.95,59.99,7182.0,51.0329,51.0499,50.9818,51.0159,7182.0
2019-07-19 13:15:00,59.98,60.01,59.91,59.91,2600.0,51.0073,51.0329,50.9478,50.9478,2600.0
2019-07-19 13:20:00,59.93,60.04,59.91,60.0,17717.0,50.9648,51.0584,50.9478,51.0244,17717.0
2019-07-19 13:25:00,60.01,60.07,60.0,60.07,8686.0,51.0329,51.0839,51.0244,51.0839,8686.0
2019-07-19 13:30:00,60.07,60.11,59.98,59.98,9633.0,51.0839,51.1179,51.0073,51.0073,9633.0
2019-07-19 13:35:00,59.98,59.99,59.91,59.92,6180.0,51.0073,51.0159,50.9478,50.9563,6180.0
2019-07-19 13:40:00,59.91,60.05,59.91,60.01,23397.0,50.9478,51.0669,50.9478,51.0329,23397.0
2019-07-19 13:45:00,60.02,60.06,60.01,60.04,4169.0,51.0414,51.0754,51.0329,51.0584,4169.0
2019-07-19 13:50:00,60.05,60.13,60.05,60.12,15747.0,51.0669,51.1349,51.0669,51.1264,15747.0
2019-07-19 13:55:00,60.1,60.16,60.1,60.16,18918.0,51.1094,51.1604,51.1094,51.1604,18918.0
2019-07-19 14:00:00,60.15,60.17,60.1,60.11,11340.0,51.1519,51.1689,51.1094,51.1179,11340.0
2019-07-19 14:05:00,60.08,60.08,59.97,60.0,16330.0,51.0924,51.0924,50.9988,51.0244,16330.0
2019-07-19 14:10:00,60.0,60.06,59.99,60.04,16797.0,51.0244,51.0754,51.0159,51.0584,16797.0
2019-07-19 14:15:00,60.03,60.04,59.99,60.02,21491.0,51.0499,51.0584,51.0159,51.0414,21491.0
2019-07-19 14:20:00,60.01,60.18,60.01,60.02,20300.0,51.0329,51.1774,51.0329,51.0414,20300.0
2019-07-19 14:25:00,60.04,60.05,59.9,59.98,14607.0,51.0584,51.0669,50.9393,51.0073,14607.0
2019-07-19 14:30:00,59.98,60.02,59.98,60.01,20702.0,51.0073,51.0414,51.0073,51.0329,20702.0
2019-07-19 14:35:00,60.01,60.01,59.83,59.89,13467.0,51.0329,51.0329,50.8798,50.9308,13467.0
2019-07-19 14:40:00,59.9,60.03,59.87,60.02,22966.0,50.9393,51.0499,50.9138,51.0414,22966.0
2019-07-19 14:45:00,60.01,60.02,59.94,60.0,9835.0,51.0329,51.0414,50.9733,51.0244,9835.0
2019-07-19 14:50:00,60.01,60.04,59.97,60.0,15089.0,51.0329,51.0584,50.9988,51.0244,15089.0
2019-07-19 14:55:00,60.01,60.02,59.9,59.94,48894.0,51.0329,51.0414,50.9393,50.9733,48894.0
2019-07-19 15:00:00,59.91,59.91,59.79,59.79,7664.0,50.9478,50.9478,50.8458,50.8458,7664.0
2019-07-19 15:05:00,59.74,59.83,59.72,59.72,33263.0,50.8033,50.8798,50.7862,50.7862,33263.0
2019-07-19 15:10:00,59.7,59.8,59.6,59.8,51211.0,50.7692,50.8543,50.6842,50.8543,51211.0
2019-07-19 15:15:00,59.8,59.82,59.66,59.73,20386.0,50.8543,50.8713,50.7352,50.7947,20386.0
2019-07-19 15:20:00,59.74,59.74,59.58,59.68,15110.0,50.8033,50.8033,50.6672,50.7522,15110.0
2019-07-19 15:25:00,59.69,59.74,59.69,59.7,13118.0,50.7607,50.8033,50.7607,50.7692,13118.0
2019-07-19 15:30:00,59.7,59.8,59.64,59.67,24342.0,50.7692,50.8543,50.7182,50.7437,24342.0
2019-07-19 15:35:00,59.66,59.67,59.62,59.66,16989.0,50.7352,50.7437,50.7012,50.7352,16989.0
2019-07-19 15:40:00,59.65,59.82,59.63,59.8,29312.0,50.7267,50.8713,50.7097,50.8543,29312.0
2019-07-19 15:45:00,59.8,59.8,59.57,59.58,22072.0,50.8543,50.8543,50.6587,50.6672,22072.0
2019-07-19 15:50:00,59.58,59.61,59.54,59.55,59485.0,50.6672,50.6927,50.6332,50.6417,59485.0
2019-07-19 15:55:00,59.54,59.55,59.39,59.42,115258.0,50.6332,50.6417,50.5056,50.5311,115258.0
2019-07-22 09:30:00,59.42,59.51,59.26,59.44,37961.0,50.5311,50.6077,50.3951,50.5481,37961.0
2019-07-22 09:35:00,59.45,59.63,59.41,59.42,19417.0,50.5566,50.7097,50.5226,50.5311,19417.0
2019-07-22 09:40:00,59.46,59.69,59.42,59.69,11958.0,50.5651,50.7607,50.5311,50.7607,11958.0
2019-07-22 09:45:00,59.68,59.86,59.65,59.86,19952.0,50.7522,50.9053,50.7267,50.9053,19952.0
2019-07-22 09:50:00,59.85,59.92,59.7,59.73,9631.0,50.8968,50.9563,50.7692,50.7947,9631.0
2019-07-22 09:55:00,59.75,59.79,59.61,59.61,9600.0,50.8118,50.8458,50.6927,50.6927,9600.0
2019-07-22 10:00:00,59.61,59.66,59.55,59.61,15195.0,50.6927,50.7352,50.6417,50.6927,15195.0
2019-07-22 10:05:00,59.59,59.59,59.38,59.45,8595.0,50.6757,50.6757,50.4971,50.5566,8595.0
2019-07-22 10:10:00,59.45,59.46,59.38,59.45,9613.0,50.5566,50.5651,50.4971,50.5566,9613.0
2019-07-22 10:15:00,59.44,59.48,59.4,59.43,5300.0,50.5481,50.5821,50.5141,50.5396,5300.0
2019-07-22 10:20:00,59.43,59.53,59.43,59.47,7820.0,50.5396,50.6247,50.5396,50.5736,7820.0
2019-07-22 10:25:00,59.48,59.53,59.38,59.48,11734.0,50.5821,50.6247,50.4971,50.5821,11734.0
2019-07-22 10:30:00,59.46,59.59,59.45,59.47,13106.0,50.5651,50.6757,50.5566,50.5736,13106.0
2019-07-22 10:35:00,59.47,59.54,59.44,59.54,9821.0,50.5736,50.6332,50.5481,50.6332,9821.0
2019-07-22 10:40:00,59.54,59.58,59.3,59.3,15026.0,50.6332,50.6672,50.4291,50.4291,15026.0
2019-07-22 10:45:00,59.3,59.38,59.27,59.36,8677.0,50.4291,50.4971,50.4036,50.4801,8677.0
2019-07-22 10:50:00,59.35,59.35,59.26,59.28,9313.0,50.4716,50.4716,50.3951,50.4121,9313.0
2019-07-22 10:55:00,59.28,59.38,59.26,59.37,7741.0,50.4121,50.4971,50.3951,50.4886,7741.0
2019-07-22 11:00:00,59.37,59.4,59.34,59.38,6878.0,50.4886,50.5141,50.4631,50.4971,6878.0
2019-07-22 11:05:00,59.37,59.48,59.36,59.39,7852.0,50.4886,50.5821,50.4801,50.5056,7852.0
2019-07-22 11:10:00,59.38,59.42,59.35,59.36,8355.0,50.4971,50.5311,50.4716,50.4801,8355.0
2019-07-22 11:15:00,59.36,59.36,59.27,59.34,7400.0,50.4801,50.4801,50.4036,50.4631,7400.0
2019-07-22 11:20:00,59.34,59.4,59.3,59.38,6400.0,50.4631,50.5141,50.4291,50.4971,6400.0
2019-07-22 11:25:00,59.4,59.42,59.34,59.37,3634.0,50.5141,50.5311,50.4631,50.4886,3634.0
2019-07-22 11:30:00,59.37,59.41,59.34,59.4,7300.0,50.4886,50.5226,50.4631,50.5141,7300.0
2019-07-22 11:35:00,59.39,59.53,59.39,59.5,7996.0,50.5056,50.6247,50.5056,50.5992,7996.0
2019-07-22 11:40:00,59.52,59.53,59.44,59.44,5241.0,50.6162,50.6247,50.5481,50.5481,5241.0
2019-07-22 11:45:00,59.44,59.46,59.41,59.45,8015.0,50.5481,50.5651,50.5226,50.5566,8015.0
2019-07-22 11:50:00,59.45,59.53,59.41,59.53,7100.0,50.5566,50.6247,50.5226,50.6247,7100.0
2019-07-22 11:55:00,59.53,59.59,59.5,59.56,4500.0,50.6247,50.6757,50.5992,50.6502,4500.0
2019-07-22 12:00:00,59.58,59.59,59.42,59.45,7079.0,50.6672,50.6757,50.5311,50.5566,7079.0
2019-07-22 12:05:00,59.45,59.47,59.37,59.41,6316.0,50.5566,50.5736,50.4886,50.5226,6316.0
2019-07-22 12:10:00,59.41,59.43,59.36,59.39,7534.0,50.5226,50.5396,50.4801,50.5056,7534.0
2019-07-22 12:15:00,59.39,59.44,59.36,59.4,10900.0,50.5056,50.5481,50.4801,50.5141,10900.0
2019-07-22 12:20:00,59.4,59.44,59.35,59.35,12900.0,50.5141,50.5481,50.4716,50.4716,12900.0
2019-07-22 12:25:00,59.35,59.36,59.26,59.26,6918.0,50.4716,50.4801,50.3951,50.3951,6918.0
2019-07-22 12:30:00,59.26,59.28,59.19,59.19,11510.0,50.3951,50.4121,50.3355,50.3355,11510.0
2019-07-22 12:35:00,59.2,59.27,59.19,59.23,11411.0,50.344,50.4036,50.3355,50.3695,11411.0
2019-07-22 12:40:00,59.23,59.29,59.2,59.29,9201.0,50.3695,50.4206,50.344,50.4206,9201.0
2019-07-22 12:45:00,59.29,59.29,59.23,59.24,6500.0,50.4206,50.4206,50.3695,50.378,6500.0
2019-07-22 12:50:00,59.25,59.25,59.19,59.21,10561.0,50.3866,50.3866,50.3355,50.3525,10561.0
2019-07-22 12:55:00,59.2,59.23,59.14,59.2,16913.0,50.344,50.3695,50.293,50.344,16913.0
2019-07-22 13:00:00,59.2,59.2,59.12,59.13,10208.0,50.344,50.344,50.276,50.2845,10208.0
2019-07-22 13:05:00,59.13,59.15,59.12,59.13,11601.0,50.2845,50.3015,50.276,50.2845,11601.0
2019-07-22 13:10:00,59.13,59.15,59.09,59.14,8471.0,50.2845,50.3015,50.2505,50.293,8471.0
2019-07-22 13:15:00,59.15,59.17,59.11,59.13,11438.0,50.3015,50.3185,50.2675,50.2845,11438.0
2019-07-22 13:20:00,59.13,59.2,59.12,59.19,10090.0,50.2845,50.344,50.276,50.3355,10090.0
2019-07-22 13:25:00,59.19,59.2,59.12,59.15,13209.0,50.3355,50.344,50.276,50.3015,13209.0
2019-07-22 13:30:00,59.15,59.19,59.14,59.19,8404.0,50.3015,50.3355,50.293,50.3355,8404.0
2019-07-22 13:35:00,59.18,59.18,59.14,59.17,14631.0,50.327,50.327,50.293,50.3185,14631.0
2019-07-22 13:40:00,59.18,59.2,59.13,59.18,11462.0,50.327,50.344,50.2845,50.327,11462.0
2019-07-22 13:45:00,59.18,59.19,59.09,59.1,11238.0,50.327,50.3355,50.2505,50.259,11238.0
2019-07-22 13:50:00,59.1,59.14,59.1,59.11,5917.0,50.259,50.293,50.259,50.2675,5917.0
2019-07-22 13:55:00,59.11,59.13,59.11,59.13,8369.0,50.2675,50.2845,50.2675,50.2845,8369.0
2019-07-22 14:00:00,59.13,59.16,59.03,59.03,19191.0,50.2845,50.31,50.1995,50.1995,19191.0
2019-07-22 14:05:00,59.02,59.05,58.96,58.96,6610.0,50.191,50.2165,50.1399,50.1399,6610.0
2019-07-22 14:10:00,58.96,58.97,58.93,58.95,6308.0,50.1399,50.1484,50.1144,50.1314,6308.0
2019-07-22 14:15:00,58.95,58.99,58.93,58.97,8544.0,50.1314,50.1654,50.1144,50.1484,8544.0
2019-07-22 14:20:00,58.97,58.98,58.9,58.94,10500.0,50.1484,50.1569,50.0889,50.1229,10500.0
2019-07-22 14:25:00,58.93,58.94,58.84,58.85,7526.0,50.1144,50.1229,50.0379,50.0464,7526.0
2019-07-22 14:30:00,58.85,58.87,58.79,58.87,10658.0,50.0464,50.0634,49.9954,50.0634,10658.0
2019-07-22 14:35:00,58.83,58.86,58.76,58.76,8787.0,50.0294,50.0549,49.9699,49.9699,8787.0
2019-07-22 14:40:00,58.77,58.82,58.76,58.78,12101.0,49.9784,50.0209,49.9699,49.9869,12101.0
2019-07-22 14:45:00,58.79,58.8,58.75,58.78,10437.0,49.9954,50.0039,49.9613,49.9869,10437.0
2019-07-22 14:50:00,58.78,58.78,58.69,58.74,12582.0,49.9869,49.9869,49.9103,49.9528,12582.0
2019-07-22 14:55:00,58.75,58.81,58.74,58.79,14117.0,49.9613,50.0124,49.9528,49.9954,14117.0
2019-07-22 15:00:00,58.79,58.99,58.78,58.93,20907.0,49.9954,50.1654,49.9869,50.1144,20907.0
2019-07-22 15:05:00,58.93,58.96,58.9,58.9,8461.0,50.1144,50.1399,50.0889,50.0889,8461.0
2019-07-22 15:10:00,58.9,58.91,58.84,58.86,8548.0,50.0889,50.0974,50.0379,50.0549,8548.0
2019-07-22 15:15:00,58.86,58.9,58.82,58.84,20458.0,50.0549,50.0889,50.0209,50.0379,20458.0
2019-07-22 15:20:00,58.84,58.85,58.78,58.85,16672.0,50.0379,50.0464,49.9869,50.0464,16672.0
2019-07-22 15:25:00,58.85,58.89,58.83,58.87,14151.0,50.0464,50.0804,50.0294,50.0634,14151.0
2019-07-22 15:30:00,58.87,58.87,58.8,58.81,23577.0,50.0634,50.0634,50.0039,50.0124,23577.0
2019-07-22 15:35:00,58.82,58.86,58.79,58.8,23161.0,50.0209,50.0549,49.9954,50.0039,23161.0
2019-07-22 15:40:00,58.8,58.83,58.78,58.79,20368.0,50.0039,50.0294,49.9869,49.9954,20368.0
2019-07-22 15:45:00,58.8,58.89,58.79,58.86,34722.0,50.0039,50.0804,49.9954,50.0549,34722.0
2019-07-22 15:50:00,58.87,58.88,58.76,58.77,52180.0,50.0634,50.0719,49.9699,49.9784,52180.0
2019-07-22 15:55:00,58.76,58.76,58.66,58.7,145906.0,49.9699,49.9699,49.8848,49.9188,145906.0
2019-07-23 09:30:00,59.23,59.65,59.04,59.04,23259.0,50.3695,50.7267,50.208,50.208,23259.0
2019-07-23 09:35:00,59.06,59.06,58.8,58.94,10618.0,50.225,50.225,50.0039,50.1229,10618.0
2019-07-23 09:40:00,58.93,59.29,58.93,59.23,5592.0,50.1144,50.4206,50.1144,50.3695,5592.0
2019-07-23 09:45:00,59.22,59.24,59.02,59.12,29716.0,50.361,50.378,50.191,50.276,29716.0
2019-07-23 09:50:00,59.14,59.14,59.05,59.08,7843.0,50.293,50.293,50.2165,50.242,7843.0
2019-07-23 09:55:00,59.06,59.15,59.06,59.08,5248.0,50.225,50.3015,50.225,50.242,5248.0
2019-07-23 10:00:00,59.08,59.08,58.91,58.97,8026.0,50.242,50.242,50.0974,50.1484,8026.0
2019-07-23 10:05:00,58.92,58.94,58.76,58.79,5313.0,50.1059,50.1229,49.9699,49.9954,5313.0
2019-07-23 10:10:00,58.77,58.77,58.69,58.73,8302.0,49.9784,49.9784,49.9103,49.9443,8302.0
2019-07-23 10:15:00,58.75,58.77,58.62,58.69,4825.0,49.9613,49.9784,49.8508,49.9103,4825.0
2019-07-23 10:20:00,58.7,58.7,58.61,58.66,4400.0,49.9188,49.9188,49.8423,49.8848,4400.0
2019-07-23 10:25:00,58.69,58.73,58.64,58.69,5715.0,49.9103,49.9443,49.8678,49.9103,5715.0
2019-07-23 10:30:00,58.7,58.74,58.61,58.63,7618.0,49.9188,49.9528,49.8423,49.8593,7618.0
2019-07-23 10:35:00,58.61,58.64,58.54,58.57,7888.0,49.8423,49.8678,49.7828,49.8083,7888.0
2019-07-23 10:40:00,58.57,58.61,58.54,58.6,13212.0,49.8083,49.8423,49.7828,49.8338,13212.0
2019-07-23 10:45:00,58.6,58.6,58.39,58.42,43195.0,49.8338,49.8338,49.6552,49.6807,43195.0
2019-07-23 10:50:00,58.42,58.42,58.35,58.42,8814.0,49.6807,49.6807,49.6212,49.6807,8814.0
2019-07-23 10:55:00,58.44,58.52,58.44,58.5,4617.0,49.6977,49.7658,49.6977,49.7487,4617.0
2019-07-23 11:00:00,58.5,58.54,58.46,58.47,7143.0,49.7487,49.7828,49.7147,49.7232,7143.0
2019-07-23 11:05:00,58.46,58.53,58.46,58.52,4800.0,49.7147,49.7743,49.7147,49.7658,4800.0
2019-07-23 11:10:00,58.52,58.73,58.52,58.73,7791.0,49.7658,49.9443,49.7658,49.9443,7791.0
2019-07-23 11:15:00,58.74,58.85,58.72,58.82,7100.0,49.9528,50.0464,49.9358,50.0209,7100.0
2019-07-23 11:20:00,58.81,58.87,58.8,58.82,4316.0,50.0124,50.0634,50.0039,50.0209,4316.0
2019-07-23 11:25:00,58.81,58.81,58.72,58.77,8960.0,50.0124,50.0124,49.9358,49.9784,8960.0
2019-07-23 11:30:00,58.75,58.75,58.7,58.71,4840.0,49.9613,49.9613,49.9188,49.9273,4840.0
2019-07-23 11:35:00,58.7,58.73,58.65,58.71,4877.0,49.9188,49.9443,49.8763,49.9273,4877.0
2019-07-23 11:40:00,58.74,58.77,58.72,58.77,6500.0,49.9528,49.9784,49.9358,49.9784,6500.0
2019-07-23 11:45:00,58.75,58.75,58.67,58.7,3400.0,49.9613,49.9613,49.8933,49.9188,3400.0
2019-07-23 11:50:00,58.7,58.76,58.69,58.73,3117.0,49.9188,49.9699,49.9103,49.9443,3117.0
2019-07-23 11:55:00,58.75,58.75,58.67,58.71,4000.0,49.9613,49.9613,49.8933,49.9273,4000.0
2019-07-23 12:00:00,58.72,58.77,58.72,58.74,5652.0,49.9358,49.9784,49.9358,49.9528,5652.0
2019-07-23 12:05:00,58.74,58.79,58.74,58.78,3013.0,49.9528,49.9954,49.9528,49.9869,3013.0
2019-07-23 12:10:00,58.78,58.84,58.75,58.84,15944.0,49.9869,50.0379,49.9613,50.0379,15944.0
2019-07-23 12:15:00,58.84,58.84,58.77,58.8,8366.0,50.0379,50.0379,49.9784,50.0039,8366.0
2019-07-23 12:20:00,58.82,58.84,58.79,58.83,6400.0,50.0209,50.0379,49.9954,50.0294,6400.0
2019-07-23 12:25:00,58.83,58.83,58.75,58.81,5360.0,50.0294,50.0294,49.9613,50.0124,5360.0
2019-07-23 12:30:00,58.81,58.86,58.76,58.84,5200.0,50.0124,50.0549,49.9699,50.0379,5200.0
2019-07-23 12:35:00,58.84,58.9,58.84,58.87,3800.0,50.0379,50.0889,50.0379,50.0634,3800.0
2019-07-23 12:40:00,58.87,58.93,58.83,58.9,8159.0,50.0634,50.1144,50.0294,50.0889,8159.0
2019-07-23 12:45:00,58.92,58.93,58.88,58.88,7005.0,50.1059,50.1144,50.0719,50.0719,7005.0
2019-07-23 12:50:00,58.9,58.93,58.87,58.89,5772.0,50.0889,50.1144,50.0634,50.0804,5772.0
2019-07-23 12:55:00,58.9,58.95,58.88,58.94,6343.0,50.0889,50.1314,50.0719,50.1229,6343.0
2019-07-23 13:00:00,58.94,58.94,58.9,58.92,4819.0,50.1229,50.1229,50.0889,50.1059,4819.0
2019-07-23 13:05:00,58.93,58.94,58.9,58.9,3200.0,50.1144,50.1229,50.0889,50.0889,3200.0
2019-07-23 13:10:00,58.88,58.88,58.79,58.81,5386.0,50.0719,50.0719,49.9954,50.0124,5386.0
2019-07-23 13:15:00,58.8,58.87,58.78,58.86,3600.0,50.0039,50.0634,49.9869,50.0549,3600.0
2019-07-23 13:20:00,58.85,58.87,58.81,58.82,5880.0,50.0464,50.0634,50.0124,50.0209,5880.0
2019-07-23 13:25:00,58.83,58.85,58.78,58.82,2900.0,50.0294,50.0464,49.9869,50.0209,2900.0
2019-07-23 13:30:00,58.81,58.85,58.81,58.83,2400.0,50.0124,50.0464,50.0124,50.0294,2400.0
2019-07-23 13:35:00,58.83,58.85,58.79,58.85,4742.0,50.0294,50.0464,49.9954,50.0464,4742.0
2019-07-23 13:40:00,58.84,58.98,58.82,58.92,9742.0,50.0379,50.1569,50.0209,50.1059,9742.0
2019-07-23 13:45:00,58.95,58.97,58.89,58.9,4115.0,50.1314,50.1484,50.0804,50.0889,4115.0
2019-07-23 13:50:00,58.9,58.95,58.87,58.94,5000.0,50.0889,50.1314,50.0634,50.1229,5000.0
2019-07-23 13:55:00,58.94,59.04,58.91,59.04,9187.0,50.1229,50.208,50.0974,50.208,9187.0
2019-07-23 14:00:00,59.04,59.15,59.04,59.14,12313.0,50.208,50.3015,50.208,50.293,12313.0
2019-07-23 14:05:00,59.14,59.22,59.13,59.18,24651.0,50.293,50.361,50.2845,50.327,24651.0
2019-07-23 14:10:00,59.17,59.19,59.14,59.16,4332.0,50.3185,50.3355,50.293,50.31,4332.0
2019-07-23 14:15:00,59.17,59.22,59.13,59.22,10818.0,50.3185,50.361,50.2845,50.361,10818.0
2019-07-23 14:20:00,59.22,59.27,59.22,59.25,6115.0,50.361,50.4036,50.361,50.3866,6115.0
2019-07-23 14:25:00,59.25,59.31,59.25,59.26,7605.0,50.3866,50.4376,50.3866,50.3951,7605.0
2019-07-23 14:30:00,59.27,59.3,59.23,59.25,9752.0,50.4036,50.4291,50.3695,50.3866,9752.0
2019-07-23 14:35:00,59.24,59.29,59.23,59.25,8725.0,50.378,50.4206,50.3695,50.3866,8725.0
2019-07-23 14:40:00,59.24,59.28,59.21,59.23,6565.0,50.378,50.4121,50.3525,50.3695,6565.0
2019-07-23 14:45:00,59.23,59.24,59.16,59.16,4567.0,50.3695,50.378,50.31,50.31,4567.0
2019-07-23 14:50:00,59.16,59.19,59.15,59.18,9057.0,50.31,50.3355,50.3015,50.327,9057.0
2019-07-23 14:55:00,59.2,59.23,59.15,59.19,10060.0,50.344,50.3695,50.3015,50.3355,10060.0
2019-07-23 15:00:00,59.18,59.2,59.14,59.15,8448.0,50.327,50.344,50.293,50.3015,8448.0
2019-07-23 15:05:00,59.15,59.22,59.14,59.19,6180.0,50.3015,50.361,50.293,50.3355,6180.0
2019-07-23 15:10:00,59.21,59.21,59.16,59.17,4949.0,50.3525,50.3525,50.31,50.3185,4949.0
2019-07-23 15:15:00,59.17,59.21,59.13,59.19,10494.0,50.3185,50.3525,50.2845,50.3355,10494.0
2019-07-23 15:20:00,59.18,59.22,59.17,59.21,7700.0,50.327,50.361,50.3185,50.3525,7700.0
2019-07-23 15:25:00,59.22,59.31,59.21,59.26,12042.0,50.361,50.4376,50.3525,50.3951,12042.0
2019-07-23 15:30:00,59.27,59.29,59.26,59.28,7381.0,50.4036,50.4206,50.3951,50.4121,7381.0
2019-07-23 15:35:00,59.27,59.27,59.23,59.26,12630.0,50.4036,50.4036,50.3695,50.3951,12630.0
2019-07-23 15:40:00,59.25,59.27,59.19,59.23,13011.0,50.3866,50.4036,50.3355,50.3695,13011.0
2019-07-23 15:45:00,59.23,59.25,59.18,59.2,20858.0,50.3695,50.3866,50.327,50.344,20858.0
2019-07-23 15:50:00,59.2,59.25,59.19,59.22,20663.0,50.344,50.3866,50.3355,50.361,20663.0
2019-07-23 15:55:00,59.23,59.23,59.06,59.09,156930.0,50.3695,50.3695,50.225,50.2505,156930.0
2019-07-24 09:30:00,58.78,59.02,58.72,58.92,36124.0,49.9869,50.191,49.9358,50.1059,36124.0
2019-07-24 09:35:00,58.96,59.15,58.9,59.04,8717.0,50.1399,50.3015,50.0889,50.208,8717.0
2019-07-24 09:40:00,59.05,59.29,59.05,59.26,10421.0,50.2165,50.4206,50.2165,50.3951,10421.0
2019-07-24 09:45:00,59.27,59.42,59.26,59.36,12990.0,50.4036,50.5311,50.3951,50.4801,12990.0
2019-07-24 09:50:00,59.38,59.45,59.23,59.42,8752.0,50.4971,50.5566,50.3695,50.5311,8752.0
2019-07-24 09:55:00,59.39,59.39,59.08,59.08,10704.0,50.5056,50.5056,50.242,50.242,10704.0
2019-07-24 10:00:00,59.09,59.18,59.04,59.17,5805.0,50.2505,50.327,50.208,50.3185,5805.0
2019-07-24 10:05:00,59.16,59.17,59.0,59.01,6300.0,50.31,50.3185,50.174,50.1825,6300.0
2019-07-24 10:10:00,59.0,59.05,58.98,58.99,5320.0,50.174,50.2165,50.1569,50.1654,5320.0
2019-07-24 10:15:00,58.96,58.96,58.82,58.84,21855.0,50.1399,50.1399,50.0209,50.0379,21855.0
2019-07-24 10:20:00,58.85,58.93,58.8,58.93,13900.0,50.0464,50.1144,50.0039,50.1144,13900.0
2019-07-24 10:25:00,58.91,58.93,58.77,58.78,9371.0,50.0974,50.1144,49.9784,49.9869,9371.0
2019-07-24 10:30:00,58.79,58.85,58.74,58.81,37184.0,49.9954,50.0464,49.9528,50.0124,37184.0
2019-07-24 10:35:00,58.81,58.82,58.74,58.82,11910.0,50.0124,50.0209,49.9528,50.0209,11910.0
2019-07-24 10:40:00,58.82,58.82,58.66,58.69,7529.0,50.0209,50.0209,49.8848,49.9103,7529.0
2019-07-24 10:45:00,58.69,58.71,58.59,58.59,9152.0,49.9103,49.9273,49.8253,49.8253,9152.0
2019-07-24 10:50:00,58.6,58.61,58.32,58.41,58308.0,49.8338,49.8423,49.5957,49.6722,58308.0
2019-07-24 10:55:00,58.38,58.43,58.31,58.37,21175.0,49.6467,49.6892,49.5872,49.6382,21175.0
2019-07-24 11:00:00,58.36,58.38,58.22,58.27,18511.0,49.6297,49.6467,49.5106,49.5532,18511.0
2019-07-24 11:05:00,58.27,58.38,58.21,58.38,18811.0,49.5532,49.6467,49.5021,49.6467,18811.0
2019-07-24 11:10:00,58.37,58.37,58.14,58.15,48786.0,49.6382,49.6382,49.4426,49.4511,48786.0
2019-07-24 11:15:00,58.14,58.27,58.14,58.2,28098.0,49.4426,49.5532,49.4426,49.4936,28098.0
2019-07-24 11:20:00,58.21,58.3,58.18,58.27,13839.0,49.5021,49.5787,49.4766,49.5532,13839.0
2019-07-24 11:25:00,58.28,58.41,58.23,58.38,11246.0,49.5617,49.6722,49.5191,49.6467,11246.0
2019-07-24 11:30:00,58.39,58.43,58.35,58.39,9400.0,49.6552,49.6892,49.6212,49.6552,9400.0
2019-07-24 11:35:00,58.39,58.47,58.38,58.45,8560.0,49.6552,49.7232,49.6467,49.7062,8560.0
2019-07-24 11:40:00,58.45,58.45,58.4,58.42,7602.0,49.7062,49.7062,49.6637,49.6807,7602.0
2019-07-24 11:45:00,58.42,58.49,58.42,58.47,9339.0,49.6807,49.7402,49.6807,49.7232,9339.0
2019-07-24 11:50:00,58.45,58.46,58.37,58.38,16574.0,49.7062,49.7147,49.6382,49.6467,16574.0
2019-07-24 11:55:00,58.38,58.43,58.38,58.43,3987.0,49.6467,49.6892,49.6467,49.6892,3987.0
2019-07-24 12:00:00,58.43,58.46,58.39,58.44,4900.0,49.6892,49.7147,49.6552,49.6977,4900.0
2019-07-24 12:05:00,58.46,58.47,58.41,58.43,7478.0,49.7147,49.7232,49.6722,49.6892,7478.0
2019-07-24 12:10:00,58.44,58.5,58.42,58.43,7505.0,49.6977,49.7487,49.6807,49.6892,7505.0
2019-07-24 12:15:00,58.43,58.43,58.34,58.4,7400.0,49.6892,49.6892,49.6127,49.6637,7400.0
2019-07-24 12:20:00,58.38,58.47,58.35,58.44,5200.0,49.6467,49.7232,49.6212,49.6977,5200.0
2019-07-24 12:25:00,58.44,58.52,58.42,58.47,6442.0,49.6977,49.7658,49.6807,49.7232,6442.0
2019-07-24 12:30:00,58.48,58.56,58.48,58.5,7516.0,49.7317,49.7998,49.7317,49.7487,7516.0
2019-07-24 12:35:00,58.5,58.53,58.48,58.51,8630.0,49.7487,49.7743,49.7317,49.7573,8630.0
2019-07-24 12:40:00,58.5,58.58,58.5,58.58,6718.0,49.7487,49.8168,49.7487,49.8168,6718.0
2019-07-24 12:45:00,58.58,58.62,58.56,58.6,7195.0,49.8168,49.8508,49.7998,49.8338,7195.0
2019-07-24 12:50:00,58.61,58.68,58.61,58.67,4300.0,49.8423,49.9018,49.8423,49.8933,4300.0
2019-07-24 12:55:00,58.68,58.7,58.61,58.62,6714.0,49.9018,49.9188,49.8423,49.8508,6714.0
2019-07-24 13:00:00,58.64,58.66,58.53,58.55,12353.0,49.8678,49.8848,49.7743,49.7913,12353.0
2019-07-24 13:05:00,58.55,58.58,58.53,58.58,3200.0,49.7913,49.8168,49.7743,49.8168,3200.0
2019-07-24 13:10:00,58.58,58.65,58.55,58.59,7058.0,49.8168,49.8763,49.7913,49.8253,7058.0
2019-07-24 13:15:00,58.59,58.62,58.57,58.61,4750.0,49.8253,49.8508,49.8083,49.8423,4750.0
2019-07-24 13:20:00,58.61,58.63,58.59,58.63,6838.0,49.8423,49.8593,49.8253,49.8593,6838.0
2019-07-24 13:25:00,58.65,58.66,58.61,58.61,6118.0,49.8763,49.8848,49.8423,49.8423,6118.0
2019-07-24 13:30:00,58.61,58.64,58.55,58.56,7400.0,49.8423,49.8678,49.7913,49.7998,7400.0
2019-07-24 13:35:00,58.57,58.58,58.5,58.53,6868.0,49.8083,49.8168,49.7487,49.7743,6868.0
2019-07-24 13:40:00,58.53,58.6,58.51,58.59,6619.0,49.7743,49.8338,49.7573,49.8253,6619.0
2019-07-24 13:45:00,58.59,58.64,58.57,58.62,9565.0,49.8253,49.8678,49.8083,49.8508,9565.0
2019-07-24 13:50:00,58.64,58.64,58.59,58.6,5121.0,49.8678,49.8678,49.8253,49.8338,5121.0
2019-07-24 13:55:00,58.58,58.64,58.58,58.63,3821.0,49.8168,49.8678,49.8168,49.8593,3821.0
2019-07-24 14:00:00,58.62,58.71,58.6,58.69,9010.0,49.8508,49.9273,49.8338,49.9103,9010.0
2019-07-24 14:05:00,58.67,58.68,58.61,58.63,6768.0,49.8933,49.9018,49.8423,49.8593,6768.0
2019-07-24 14:10:00,58.63,58.66,58.61,58.61,8996.0,49.8593,49.8848,49.8423,49.8423,8996.0
2019-07-24 14:15:00,58.61,58.67,58.61,58.64,10518.0,49.8423,49.8933,49.8423,49.8678,10518.0
2019-07-24 14:20:00,58.64,58.67,58.63,58.64,6213.0,49.8678,49.8933,49.8593,49.8678,6213.0
2019-07-24 14:25:00,58.64,58.68,58.63,58.64,6318.0,49.8678,49.9018,49.8593,49.8678,6318.0
2019-07-24 14:30:00,58.66,58.72,58.66,58.68,10705.0,49.8848,49.9358,49.8848,49.9018,10705.0
2019-07-24 14:35:00,58.67,58.68,58.64,58.65,6134.0,49.8933,49.9018,49.8678,49.8763,6134.0
2019-07-24 14:40:00,58.65,58.66,58.62,58.66,6918.0,49.8763,49.8848,49.8508,49.8848,6918.0
2019-07-24 14:45:00,58.66,58.72,58.66,58.71,6806.0,49.8848,49.9358,49.8848,49.9273,6806.0
2019-07-24 14:50:00,58.73,58.76,58.63,58.63,26782.0,49.9443,49.9699,49.8593,49.8593,26782.0
2019-07-24 14:55:00,58.62,58.65,58.55,58.58,32619.0,49.8508,49.8763,49.7913,49.8168,32619.0
2019-07-24 15:00:00,58.58,58.71,58.56,58.65,65016.0,49.8168,49.9273,49.7998,49.8763,65016.0
2019-07-24 15:05:00,58.65,58.67,58.58,58.61,11999.0,49.8763,49.8933,49.8168,49.8423,11999.0
2019-07-24 15:10:00,58.61,58.64,58.59,58.62,16142.0,49.8423,49.8678,49.8253,49.8508,16142.0
2019-07-24 15:15:00,58.63,58.65,58.61,58.63,11619.0,49.8593,49.8763,49.8423,49.8593,11619.0
2019-07-24 15:20:00,58.64,58.65,58.61,58.64,11391.0,49.8678,49.8763,49.8423,49.8678,11391.0
2019-07-24 15:25:00,58.63,58.68,58.62,58.66,15657.0,49.8593,49.9018,49.8508,49.8848,15657.0
2019-07-24 15:30:00,58.65,58.72,58.63,58.72,16727.0,49.8763,49.9358,49.8593,49.9358,16727.0
2019-07-24 15:35:00,58.72,58.76,58.69,58.76,25019.0,49.9358,49.9699,49.9103,49.9699,25019.0
2019-07-24 15:40:00,58.75,58.78,58.71,58.76,24567.0,49.9613,49.9869,49.9273,49.9699,24567.0
2019-07-24 15:45:00,58.76,58.78,58.72,58.77,24305.0,49.9699,49.9869,49.9358,49.9784,24305.0
2019-07-24 15:50:00,58.77,58.8,58.76,58.77,37990.0,49.9784,50.0039,49.9699,49.9784,37990.0
2019-07-24 15:55:00,58.76,58.83,58.72,58.82,117876.0,49.9699,50.0294,49.9358,50.0209,117876.0
2019-07-25 09:30:00,58.82,59.0,58.68,59.0,43543.0,50.0209,50.174,49.9018,50.174,43543.0
2019-07-25 09:35:00,58.97,59.17,58.83,59.11,19809.0,50.1484,50.3185,50.0294,50.2675,19809.0
2019-07-25 09:40:00,59.07,59.11,58.91,58.95,63789.0,50.2335,50.2675,50.0974,50.1314,63789.0
2019-07-25 09:45:00,58.94,58.95,58.77,58.77,10362.0,50.1229,50.1314,49.9784,49.9784,10362.0
2019-07-25 09:50:00,58.73,58.85,58.64,58.74,21699.0,49.9443,50.0464,49.8678,49.9528,21699.0
2019-07-25 09:55:00,58.75,58.93,58.72,58.9,69071.0,49.9613,50.1144,49.9358,50.0889,69071.0
2019-07-25 10:00:00,58.9,59.3,58.87,59.24,48778.0,50.0889,50.4291,50.0634,50.378,48778.0
2019-07-25 10:05:00,59.25,59.47,59.2,59.46,50962.0,50.3866,50.5736,50.344,50.5651,50962.0
2019-07-25 10:10:00,59.45,59.53,59.28,59.29,33629.0,50.5566,50.6247,50.4121,50.4206,33629.0
2019-07-25 10:15:00,59.31,59.33,59.16,59.23,5907.0,50.4376,50.4546,50.31,50.3695,5907.0
2019-07-25 10:20:00,59.2,59.21,59.11,59.11,5608.0,50.344,50.3525,50.2675,50.2675,5608.0
2019-07-25 10:25:00,59.12,59.14,59.08,59.14,7038.0,50.276,50.293,50.242,50.293,7038.0
2019-07-25 10:30:00,59.17,59.24,59.14,59.23,2791.0,50.3185,50.378,50.293,50.3695,2791.0
2019-07-25 10:35:00,59.24,59.27,59.23,59.25,6444.0,50.378,50.4036,50.3695,50.3866,6444.0
2019-07-25 10:40:00,59.28,59.38,59.28,59.34,10441.0,50.4121,50.4971,50.4121,50.4631,10441.0
2019-07-25 10:45:00,59.36,59.4,59.29,59.29,11166.0,50.4801,50.5141,50.4206,50.4206,11166.0
2019-07-25 10:50:00,59.28,59.29,59.16,59.22,26458.0,50.4121,50.4206,50.31,50.361,26458.0
2019-07-25 10:55:00,59.23,59.3,59.22,59.23,7394.0,50.3695,50.4291,50.361,50.3695,7394.0
2019-07-25 11:00:00,59.24,59.26,59.19,59.23,7921.0,50.378,50.3951,50.3355,50.3695,7921.0
2019-07-25 11:05:00,59.22,59.29,59.17,59.28,23054.0,50.361,50.4206,50.3185,50.4121,23054.0
2019-07-25 11:10:00,59.29,59.32,59.23,59.26,5465.0,50.4206,50.4461,50.3695,50.3951,5465.0
2019-07-25 11:15:00,59.26,59.28,59.18,59.22,8003.0,50.3951,50.4121,50.327,50.361,8003.0
2019-07-25 11:20:00,59.21,59.21,59.08,59.09,6655.0,50.3525,50.3525,50.242,50.2505,6655.0
2019-07-25 11:25:00,59.09,59.12,59.05,59.06,7659.0,50.2505,50.276,50.2165,50.225,7659.0
2019-07-25 11:30:00,59.05,59.1,59.02,59.07,8443.0,50.2165,50.259,50.191,50.2335,8443.0
2019-07-25 11:35:00,59.06,59.06,59.01,59.06,4763.0,50.225,50.225,50.1825,50.225,4763.0
2019-07-25 11:40:00,59.08,59.1,59.03,59.08,6740.0,50.242,50.259,50.1995,50.242,6740.0
2019-07-25 11:45:00,59.08,59.1,59.04,59.04,4642.0,50.242,50.259,50.208,50.208,4642.0
2019-07-25 11:50:00,59.05,59.08,58.99,59.01,6991.0,50.2165,50.242,50.1654,50.1825,6991.0
2019-07-25 11:55:00,59.01,59.05,58.99,59.04,3745.0,50.1825,50.2165,50.1654,50.208,3745.0
2019-07-25 12:00:00,59.04,59.05,58.98,58.98,7348.0,50.208,50.2165,50.1569,50.1569,7348.0
2019-07-25 12:05:00,58.98,59.05,58.97,58.98,4500.0,50.1569,50.2165,50.1484,50.1569,4500.0
2019-07-25 12:10:00,58.98,58.99,58.93,58.98,5958.0,50.1569,50.1654,50.1144,50.1569,5958.0
2019-07-25 12:15:00,58.97,59.04,58.97,59.02,4930.0,50.1484,50.208,50.1484,50.191,4930.0
2019-07-25 12:20:00,59.04,59.06,58.94,58.95,11734.0,50.208,50.225,50.1229,50.1314,11734.0
2019-07-25 12:25:00,58.92,58.96,58.91,58.92,5900.0,50.1059,50.1399,50.0974,50.1059,5900.0
2019-07-25 12:30:00,58.91,58.91,58.84,58.84,4500.0,50.0974,50.0974,50.0379,50.0379,4500.0
2019-07-25 12:35:00,58.83,58.95,58.81,58.91,25744.0,50.0294,50.1314,50.0124,50.0974,25744.0
2019-07-25 12:40:00,58.9,58.9,58.8,58.86,7327.0,50.0889,50.0889,50.0039,50.0549,7327.0
2019-07-25 12:45:00,58.84,58.92,58.83,58.9,4197.0,50.0379,50.1059,50.0294,50.0889,4197.0
2019-07-25 12:50:00,58.91,58.99,58.85,58.9,14371.0,50.0974,50.1654,50.0464,50.0889,14371.0
2019-07-25 12:55:00,58.89,58.92,58.86,58.9,2300.0,50.0804,50.1059,50.0549,50.0889,2300.0
2019-07-25 13:00:00,58.87,58.88,58.81,58.82,4008.0,50.0634,50.0719,50.0124,50.0209,4008.0
2019-07-25 13:05:00,58.82,58.88,58.79,58.85,4320.0,50.0209,50.0719,49.9954,50.0464,4320.0
2019-07-25 13:10:00,58.83,58.84,58.78,58.79,3923.0,50.0294,50.0379,49.9869,49.9954,3923.0
2019-07-25 13:15:00,58.77,58.83,58.77,58.79,4983.0,49.9784,50.0294,49.9784,49.9954,4983.0
2019-07-25 13:20:00,58.78,58.78,58.7,58.74,2515.0,49.9869,49.9869,49.9188,49.9528,2515.0
2019-07-25 13:25:00,58.74,58.79,58.74,58.78,2300.0,49.9528,49.9954,49.9528,49.9869,2300.0
2019-07-25 13:30:00,58.78,58.85,58.78,58.85,5504.0,49.9869,50.0464,49.9869,50.0464,5504.0
2019-07-25 13:35:00,58.84,58.87,58.81,58.83,3419.0,50.0379,50.0634,50.0124,50.0294,3419.0
2019-07-25 13:40:00,58.84,58.92,58.84,58.91,3730.0,50.0379,50.1059,50.0379,50.0974,3730.0
2019-07-25 13:45:00,58.91,58.91,58.84,58.87,6165.0,50.0974,50.0974,50.0379,50.0634,6165.0
2019-07-25 13:50:00,58.86,58.86,58.78,58.79,2000.0,50.0549,50.0549,49.9869,49.9954,2000.0
2019-07-25 13:55:00,58.79,58.82,58.73,58.73,4922.0,49.9954,50.0209,49.9443,49.9443,4922.0
2019-07-25 14:00:00,58.72,58.82,58.72,58.78,3883.0,49.9358,50.0209,49.9358,49.9869,3883.0
2019-07-25 14:05:00,58.77,58.84,58.76,58.84,7063.0,49.9784,50.0379,49.9699,50.0379,7063.0
2019-07-25 14:10:00,58.84,58.92,58.82,58.89,4554.0,50.0379,50.1059,50.0209,50.0804,4554.0
2019-07-25 14:15:00,58.89,58.9,58.85,58.86,2852.0,50.0804,50.0889,50.0464,50.0549,2852.0
2019-07-25 14:20:00,58.87,58.9,58.86,58.86,16009.0,50.0634,50.0889,50.0549,50.0549,16009.0
2019-07-25 14:25:00,58.87,58.89,58.85,58.85,8578.0,50.0634,50.0804,50.0464,50.0464,8578.0
2019-07-25 14:30:00,58.84,58.85,58.82,58.82,6902.0,50.0379,50.0464,50.0209,50.0209,6902.0
2019-07-25 14:35:00,58.82,58.84,58.74,58.75,8758.0,50.0209,50.0379,49.9528,49.9613,8758.0
2019-07-25 14:40:00,58.74,58.76,58.72,58.76,4436.0,49.9528,49.9699,49.9358,49.9699,4436.0
2019-07-25 14:45:00,58.77,58.78,58.72,58.72,5816.0,49.9784,49.9869,49.9358,49.9358,5816.0
2019-07-25 14:50:00,58.72,58.72,58.65,58.66,8343.0,49.9358,49.9358,49.8763,49.8848,8343.0
2019-07-25 14:55:00,58.65,58.7,58.65,58.68,4738.0,49.8763,49.9188,49.8763,49.9018,4738.0
2019-07-25 15:00:00,58.67,58.71,58.61,58.61,7713.0,49.8933,49.9273,49.8423,49.8423,7713.0
2019-07-25 15:05:00,58.58,58.61,58.55,58.57,7120.0,49.8168,49.8423,49.7913,49.8083,7120.0
2019-07-25 15:10:00,58.55,58.57,58.53,58.55,13544.0,49.7913,49.8083,49.7743,49.7913,13544.0
2019-07-25 15:15:00,58.56,58.63,58.56,58.61,4413.0,49.7998,49.8593,49.7998,49.8423,4413.0
2019-07-25 15:20:00,58.61,58.63,58.56,58.6,8108.0,49.8423,49.8593,49.7998,49.8338,8108.0
2019-07-25 15:25:00,58.6,58.66,58.6,58.66,9755.0,49.8338,49.8848,49.8338,49.8848,9755.0
2019-07-25 15:30:00,58.67,58.71,58.66,58.69,8851.0,49.8933,49.9273,49.8848,49.9103,8851.0
2019-07-25 15:35:00,58.7,58.72,58.62,58.64,10692.0,49.9188,49.9358,49.8508,49.8678,10692.0
2019-07-25 15:40:00,58.62,58.68,58.6,58.68,12918.0,49.8508,49.9018,49.8338,49.9018,12918.0
2019-07-25 15:45:00,58.68,58.74,58.68,58.73,13559.0,49.9018,49.9528,49.9018,49.9443,13559.0
2019-07-25 15:50:00,58.73,58.78,58.71,58.77,19445.0,49.9443,49.9869,49.9273,49.9784,19445.0
2019-07-25 15:55:00,58.76,58.76,58.68,58.73,85420.0,49.9699,49.9699,49.9018,49.9443,85420.0
2019-07-26 09:30:00,58.99,58.99,58.41,58.53,35968.0,50.1654,50.1654,49.6722,49.7743,35968.0
2019-07-26 09:35:00,58.51,58.58,58.34,58.4,10315.0,49.7573,49.8168,49.6127,49.6637,10315.0
2019-07-26 09:40:00,58.44,58.55,58.39,58.52,12391.0,49.6977,49.7913,49.6552,49.7658,12391.0
2019-07-26 09:45:00,58.52,58.52,58.32,58.32,39377.0,49.7658,49.7658,49.5957,49.5957,39377.0
2019-07-26 09:50:00,58.32,58.51,58.32,58.5,8946.0,49.5957,49.7573,49.5957,49.7487,8946.0
2019-07-26 09:55:00,58.49,58.49,58.4,58.43,8600.0,49.7402,49.7402,49.6637,49.6892,8600.0
2019-07-26 10:00:00,58.44,58.56,58.4,58.56,14796.0,49.6977,49.7998,49.6637,49.7998,14796.0
2019-07-26 10:05:00,58.58,58.72,58.56,58.57,13572.0,49.8168,49.9358,49.7998,49.8083,13572.0
2019-07-26 10:10:00,58.55,58.64,58.52,58.58,7634.0,49.7913,49.8678,49.7658,49.8168,7634.0
2019-07-26 10:15:00,58.61,58.7,58.58,58.7,4200.0,49.8423,49.9188,49.8168,49.9188,4200.0
2019-07-26 10:20:00,58.68,58.68,58.62,58.64,5246.0,49.9018,49.9018,49.8508,49.8678,5246.0
2019-07-26 10:25:00,58.65,58.72,58.63,58.67,8154.0,49.8763,49.9358,49.8593,49.8933,8154.0
2019-07-26 10:30:00,58.67,58.67,58.55,58.67,7217.0,49.8933,49.8933,49.7913,49.8933,7217.0
2019-07-26 10:35:00,58.69,58.74,58.65,58.72,4430.0,49.9103,49.9528,49.8763,49.9358,4430.0
2019-07-26 10:40:00,58.72,58.78,58.65,58.77,14828.0,49.9358,49.9869,49.8763,49.9784,14828.0
2019-07-26 10:45:00,58.78,58.98,58.77,58.97,31262.0,49.9869,50.1569,49.9784,50.1484,31262.0
2019-07-26 10:50:00,58.97,59.04,58.91,58.91,15162.0,50.1484,50.208,50.0974,50.0974,15162.0
2019-07-26 10:55:00,58.93,59.0,58.92,58.93,5929.0,50.1144,50.174,50.1059,50.1144,5929.0
2019-07-26 11:00:00,58.93,58.99,58.92,58.98,9027.0,50.1144,50.1654,50.1059,50.1569,9027.0
2019-07-26 11:05:00,59.0,59.07,58.92,58.92,5616.0,50.174,50.2335,50.1059,50.1059,5616.0
2019-07-26 11:10:00,58.92,58.99,58.9,58.95,6092.0,50.1059,50.1654,50.0889,50.1314,6092.0
2019-07-26 11:15:00,58.96,59.01,58.95,58.98,6575.0,50.1399,50.1825,50.1314,50.1569,6575.0
2019-07-26 11:20:00,58.98,59.02,58.96,59.01,7353.0,50.1569,50.191,50.1399,50.1825,7353.0
2019-07-26 11:25:00,59.02,59.07,59.02,59.05,5164.0,50.191,50.2335,50.191,50.2165,5164.0
2019-07-26 11:30:00,59.04,59.06,58.99,59.03,11915.0,50.208,50.225,50.1654,50.1995,11915.0
2019-07-26 11:35:00,59.03,59.09,59.02,59.07,16612.0,50.1995,50.2505,50.191,50.2335,16612.0
2019-07-26 11:40:00,59.07,59.17,59.06,59.11,9887.0,50.2335,50.3185,50.225,50.2675,9887.0
2019-07-26 11:45:00,59.12,59.17,59.05,59.06,6697.0,50.276,50.3185,50.2165,50.225,6697.0
2019-07-26 11:50:00,59.06,59.16,59.06,59.14,50508.0,50.225,50.31,50.225,50.293,50508.0
2019-07-26 11:55:00,59.13,59.19,59.13,59.14,9491.0,50.2845,50.3355,50.2845,50.293,9491.0
2019-07-26 12:00:00,59.15,59.2,59.13,59.18,10926.0,50.3015,50.344,50.2845,50.327,10926.0
2019-07-26 12:05:00,59.18,59.19,59.13,59.18,8684.0,50.327,50.3355,50.2845,50.327,8684.0
2019-07-26 12:10:00,59.19,59.19,59.0,59.03,10878.0,50.3355,50.3355,50.174,50.1995,10878.0
2019-07-26 12:15:00,59.03,59.09,59.0,59.01,45322.0,50.1995,50.2505,50.174,50.1825,45322.0
2019-07-26 12:20:00,59.0,59.07,58.98,59.06,65647.0,50.174,50.2335,50.1569,50.225,65647.0
2019-07-26 12:25:00,59.07,59.12,59.05,59.1,26658.0,50.2335,50.276,50.2165,50.259,26658.0
2019-07-26 12:30:00,59.1,59.19,59.1,59.15,9352.0,50.259,50.3355,50.259,50.3015,9352.0
2019-07-26 12:35:00,59.16,59.21,59.16,59.16,7178.0,50.31,50.3525,50.31,50.31,7178.0
2019-07-26 12:40:00,59.16,59.19,59.14,59.18,3711.0,50.31,50.3355,50.293,50.327,3711.0
2019-07-26 12:45:00,59.18,59.22,59.18,59.2,9445.0,50.327,50.361,50.327,50.344,9445.0
2019-07-26 12:50:00,59.21,59.24,59.18,59.22,4969.0,50.3525,50.378,50.327,50.361,4969.0
2019-07-26 12:55:00,59.23,59.26,59.21,59.22,6841.0,50.3695,50.3951,50.3525,50.361,6841.0
2019-07-26 13:00:00,59.22,59.23,59.18,59.18,7179.0,50.361,50.3695,50.327,50.327,7179.0
2019-07-26 13:05:00,59.18,59.23,59.17,59.23,6637.0,50.327,50.3695,50.3185,50.3695,6637.0
2019-07-26 13:10:00,59.23,59.27,59.23,59.25,6076.0,50.3695,50.4036,50.3695,50.3866,6076.0
2019-07-26 13:15:00,59.26,59.34,59.24,59.31,41331.0,50.3951,50.4631,50.378,50.4376,41331.0
2019-07-26 13:20:00,59.31,59.31,59.23,59.25,6368.0,50.4376,50.4376,50.3695,50.3866,6368.0
2019-07-26 13:25:00,59.24,59.25,59.2,59.22,3482.0,50.378,50.3866,50.344,50.361,3482.0
2019-07-26 13:30:00,59.2,59.23,59.18,59.22,4450.0,50.344,50.3695,50.327,50.361,4450.0
2019-07-26 13:35:00,59.22,59.23,59.2,59.22,3343.0,50.361,50.3695,50.344,50.361,3343.0
2019-07-26 13:40:00,59.23,59.25,59.23,59.24,3758.0,50.3695,50.3866,50.3695,50.378,3758.0
2019-07-26 13:45:00,59.24,59.25,59.23,59.24,3464.0,50.378,50.3866,50.3695,50.378,3464.0
2019-07-26 13:50:00,59.25,59.28,59.25,59.25,7327.0,50.3866,50.4121,50.3866,50.3866,7327.0
2019-07-26 13:55:00,59.26,59.29,59.25,59.29,6137.0,50.3951,50.4206,50.3866,50.4206,6137.0
2019-07-26 14:00:00,59.29,59.31,59.28,59.29,4615.0,50.4206,50.4376,50.4121,50.4206,4615.0
2019-07-26 14:05:00,59.28,59.32,59.26,59.32,5465.0,50.4121,50.4461,50.3951,50.4461,5465.0
2019-07-26 14:10:00,59.32,59.35,59.26,59.29,11250.0,50.4461,50.4716,50.3951,50.4206,11250.0
2019-07-26 14:15:00,59.29,59.31,59.27,59.3,4915.0,50.4206,50.4376,50.4036,50.4291,4915.0
2019-07-26 14:20:00,59.3,59.34,59.3,59.3,6920.0,50.4291,50.4631,50.4291,50.4291,6920.0
2019-07-26 14:25:00,59.29,59.32,59.27,59.3,6240.0,50.4206,50.4461,50.4036,50.4291,6240.0
2019-07-26 14:30:00,59.29,59.37,59.28,59.37,7400.0,50.4206,50.4886,50.4121,50.4886,7400.0
2019-07-26 14:35:00,59.38,59.4,59.33,59.34,9333.0,50.4971,50.5141,50.4546,50.4631,9333.0
2019-07-26 14:40:00,59.35,59.39,59.32,59.33,13483.0,50.4716,50.5056,50.4461,50.4546,13483.0
2019-07-26 14:45:00,59.32,59.41,59.28,59.36,18007.0,50.4461,50.5226,50.4121,50.4801,18007.0
2019-07-26 14:50:00,59.36,59.37,59.31,59.31,18251.0,50.4801,50.4886,50.4376,50.4376,18251.0
2019-07-26 14:55:00,59.31,59.38,59.3,59.35,9460.0,50.4376,50.4971,50.4291,50.4716,9460.0
2019-07-26 15:00:00,59.34,59.37,59.29,59.37,9918.0,50.4631,50.4886,50.4206,50.4886,9918.0
2019-07-26 15:05:00,59.37,59.37,59.31,59.35,23805.0,50.4886,50.4886,50.4376,50.4716,23805.0
2019-07-26 15:10:00,59.36,59.36,59.27,59.34,19364.0,50.4801,50.4801,50.4036,50.4631,19364.0
2019-07-26 15:15:00,59.35,59.36,59.28,59.28,15846.0,50.4716,50.4801,50.4121,50.4121,15846.0
2019-07-26 15:20:00,59.28,59.29,59.25,59.28,7644.0,50.4121,50.4206,50.3866,50.4121,7644.0
2019-07-26 15:25:00,59.28,59.29,59.26,59.29,9265.0,50.4121,50.4206,50.3951,50.4206,9265.0
2019-07-26 15:30:00,59.29,59.37,59.29,59.35,9634.0,50.4206,50.4886,50.4206,50.4716,9634.0
2019-07-26 15:35:00,59.35,59.35,59.27,59.3,10397.0,50.4716,50.4716,50.4036,50.4291,10397.0
2019-07-26 15:40:00,59.3,59.3,59.24,59.26,53510.0,50.4291,50.4291,50.378,50.3951,53510.0
2019-07-26 15:45:00,59.25,59.25,59.2,59.22,21212.0,50.3866,50.3866,50.344,50.361,21212.0
2019-07-26 15:50:00,59.22,59.23,59.18,59.19,26596.0,50.361,50.3695,50.327,50.3355,26596.0
2019-07-26 15:55:00,59.19,59.2,59.06,59.09,101054.0,50.3355,50.344,50.225,50.2505,101054.0
2019-07-29 09:30:00,58.12,58.22,57.9,58.01,56247.0,49.4256,49.5106,49.2385,49.332,56247.0
2019-07-29 09:35:00,58.04,58.06,57.81,57.98,14591.0,49.3576,49.3746,49.162,49.3065,14591.0
2019-07-29 09:40:00,57.93,57.93,57.45,57.57,39541.0,49.264,49.264,48.8558,48.9579,39541.0
2019-07-29 09:45:00,57.55,57.9,57.53,57.9,19637.0,48.9409,49.2385,48.9239,49.2385,19637.0
2019-07-29 09:50:00,57.89,58.05,57.86,57.98,20416.0,49.23,49.3661,49.2045,49.3065,20416.0
2019-07-29 09:55:00,57.97,58.02,57.9,58.01,12296.0,49.298,49.3406,49.2385,49.332,12296.0
2019-07-29 10:00:00,58.0,58.01,57.86,57.88,18675.0,49.3235,49.332,49.2045,49.2215,18675.0
2019-07-29 10:05:00,57.89,57.97,57.85,57.85,17682.0,49.23,49.298,49.196,49.196,17682.0
2019-07-29 10:10:00,57.87,57.88,57.67,57.74,30830.0,49.213,49.2215,49.0429,49.1024,30830.0
2019-07-29 10:15:00,57.75,57.87,57.75,57.87,15337.0,49.1109,49.213,49.1109,49.213,15337.0
2019-07-29 10:20:00,57.87,57.87,57.8,57.82,27471.0,49.213,49.213,49.1535,49.1705,27471.0
2019-07-29 10:25:00,57.83,57.89,57.79,57.83,18239.0,49.179,49.23,49.145,49.179,18239.0
2019-07-29 10:30:00,57.84,58.04,57.84,58.02,21466.0,49.1875,49.3576,49.1875,49.3406,21466.0
2019-07-29 10:35:00,58.02,58.02,57.9,57.98,7981.0,49.3406,49.3406,49.2385,49.3065,7981.0
2019-07-29 10:40:00,57.98,58.14,57.97,58.13,17409.0,49.3065,49.4426,49.298,49.4341,17409.0
2019-07-29 10:45:00,58.13,58.27,58.11,58.21,17881.0,49.4341,49.5532,49.4171,49.5021,17881.0
2019-07-29 10:50:00,58.22,58.32,58.2,58.32,17369.0,49.5106,49.5957,49.4936,49.5957,17369.0
2019-07-29 10:55:00,58.31,58.37,58.24,58.34,12073.0,49.5872,49.6382,49.5276,49.6127,12073.0
2019-07-29 11:00:00,58.35,58.4,58.3,58.38,7027.0,49.6212,49.6637,49.5787,49.6467,7027.0
2019-07-29 11:05:00,58.39,58.44,58.35,58.43,7158.0,49.6552,49.6977,49.6212,49.6892,7158.0
2019-07-29 11:10:00,58.44,58.46,58.39,58.43,10120.0,49.6977,49.7147,49.6552,49.6892,10120.0
2019-07-29 11:15:00,58.42,58.61,58.37,58.56,27597.0,49.6807,49.8423,49.6382,49.7998,27597.0
2019-07-29 11:20:00,58.56,58.62,58.54,58.55,10711.0,49.7998,49.8508,49.7828,49.7913,10711.0
2019-07-29 11:25:00,58.56,58.6,58.46,58.47,7873.0,49.7998,49.8338,49.7147,49.7232,7873.0
2019-07-29 11:30:00,58.47,58.53,58.46,58.52,3966.0,49.7232,49.7743,49.7147,49.7658,3966.0
2019-07-29 11:35:00,58.51,58.62,58.51,58.62,7179.0,49.7573,49.8508,49.7573,49.8508,7179.0
2019-07-29 11:40:00,58.61,58.61,58.53,58.57,7778.0,49.8423,49.8423,49.7743,49.8083,7778.0
2019-07-29 11:45:00,58.57,58.63,58.55,58.55,8296.0,49.8083,49.8593,49.7913,49.7913,8296.0
2019-07-29 11:50:00,58.55,58.56,58.51,58.56,6631.0,49.7913,49.7998,49.7573,49.7998,6631.0
2019-07-29 11:55:00,58.58,58.61,58.56,58.6,10950.0,49.8168,49.8423,49.7998,49.8338,10950.0
2019-07-29 12:00:00,58.59,58.59,58.54,58.56,3818.0,49.8253,49.8253,49.7828,49.7998,3818.0
2019-07-29 12:05:00,58.55,58.65,58.55,58.65,9929.0,49.7913,49.8763,49.7913,49.8763,9929.0
2019-07-29 12:10:00,58.67,58.67,58.55,58.57,13062.0,49.8933,49.8933,49.7913,49.8083,13062.0
2019-07-29 12:15:00,58.56,58.6,58.51,58.6,10501.0,49.7998,49.8338,49.7573,49.8338,10501.0
2019-07-29 12:20:00,58.6,58.62,58.48,58.49,10598.0,49.8338,49.8508,49.7317,49.7402,10598.0
2019-07-29 12:25:00,58.48,58.51,58.42,58.5,10817.0,49.7317,49.7573,49.6807,49.7487,10817.0
2019-07-29 12:30:00,58.5,58.54,58.48,58.5,5232.0,49.7487,49.7828,49.7317,49.7487,5232.0
2019-07-29 12:35:00,58.5,58.51,58.41,58.49,9422.0,49.7487,49.7573,49.6722,49.7402,9422.0
2019-07-29 12:40:00,58.48,58.55,58.47,58.55,13276.0,49.7317,49.7913,49.7232,49.7913,13276.0
2019-07-29 12:45:00,58.54,58.58,58.5,58.54,8157.0,49.7828,49.8168,49.7487,49.7828,8157.0
2019-07-29 12:50:00,58.54,58.55,58.5,58.5,5600.0,49.7828,49.7913,49.7487,49.7487,5600.0
2019-07-29 12:55:00,58.52,58.56,58.51,58.55,9454.0,49.7658,49.7998,49.7573,49.7913,9454.0
2019-07-29 13:00:00,58.55,58.61,58.53,58.57,7950.0,49.7913,49.8423,49.7743,49.8083,7950.0
2019-07-29 13:05:00,58.57,58.61,58.54,58.6,7586.0,49.8083,49.8423,49.7828,49.8338,7586.0
2019-07-29 13:10:00,58.6,58.62,58.57,58.59,6700.0,49.8338,49.8508,49.8083,49.8253,6700.0
2019-07-29 13:15:00,58.6,58.63,58.59,58.62,8293.0,49.8338,49.8593,49.8253,49.8508,8293.0
2019-07-29 13:20:00,58.63,58.64,58.56,58.58,7635.0,49.8593,49.8678,49.7998,49.8168,7635.0
2019-07-29 13:25:00,58.59,58.67,58.57,58.67,22654.0,49.8253,49.8933,49.8083,49.8933,22654.0
2019-07-29 13:30:00,58.66,58.72,58.61,58.62,12686.0,49.8848,49.9358,49.8423,49.8508,12686.0
2019-07-29 13:35:00,58.63,58.64,58.58,58.61,11076.0,49.8593,49.8678,49.8168,49.8423,11076.0
2019-07-29 13:40:00,58.61,58.62,58.56,58.57,10526.0,49.8423,49.8508,49.7998,49.8083,10526.0
2019-07-29 13:45:00,58.58,58.58,58.51,58.53,7946.0,49.8168,49.8168,49.7573,49.7743,7946.0
2019-07-29 13:50:00,58.52,58.54,58.49,58.53,12714.0,49.7658,49.7828,49.7402,49.7743,12714.0
2019-07-29 13:55:00,58.53,58.53,58.45,58.46,6944.0,49.7743,49.7743,49.7062,49.7147,6944.0
2019-07-29 14:00:00,58.47,58.5,58.43,58.47,14111.0,49.7232,49.7487,49.6892,49.7232,14111.0
2019-07-29 14:05:00,58.48,58.62,58.46,58.62,14145.0,49.7317,49.8508,49.7147,49.8508,14145.0
2019-07-29 14:10:00,58.62,58.7,58.61,58.69,22794.0,49.8508,49.9188,49.8423,49.9103,22794.0
2019-07-29 14:15:00,58.69,58.69,58.62,58.64,7773.0,49.9103,49.9103,49.8508,49.8678,7773.0
2019-07-29 14:20:00,58.64,58.73,58.63,58.73,13165.0,49.8678,49.9443,49.8593,49.9443,13165.0
2019-07-29 14:25:00,58.73,58.75,58.71,58.72,9400.0,49.9443,49.9613,49.9273,49.9358,9400.0
2019-07-29 14:30:00,58.72,58.85,58.71,58.83,40829.0,49.9358,50.0464,49.9273,50.0294,40829.0
2019-07-29 14:35:00,58.83,58.86,58.79,58.82,11988.0,50.0294,50.0549,49.9954,50.0209,11988.0
2019-07-29 14:40:00,58.83,58.91,58.8,58.88,17657.0,50.0294,50.0974,50.0039,50.0719,17657.0
2019-07-29 14:45:00,58.87,58.92,58.87,58.91,21361.0,50.0634,50.1059,50.0634,50.0974,21361.0
2019-07-29 14:50:00,58.91,59.01,58.9,59.0,29815.0,50.0974,50.1825,50.0889,50.174,29815.0
2019-07-29 14:55:00,59.0,59.08,59.0,59.05,19069.0,50.174,50.242,50.174,50.2165,19069.0
2019-07-29 15:00:00,59.05,59.14,59.05,59.1,19695.0,50.2165,50.293,50.2165,50.259,19695.0
2019-07-29 15:05:00,59.1,59.17,59.06,59.16,20888.0,50.259,50.3185,50.225,50.31,20888.0
2019-07-29 15:10:00,59.16,59.22,59.14,59.22,17427.0,50.31,50.361,50.293,50.361,17427.0
2019-07-29 15:15:00,59.21,59.25,59.05,59.25,54481.0,50.3525,50.3866,50.2165,50.3866,54481.0
2019-07-29 15:20:00,59.25,59.31,59.23,59.26,57896.0,50.3866,50.4376,50.3695,50.3951,57896.0
2019-07-29 15:25:00,59.26,59.32,59.24,59.3,30572.0,50.3951,50.4461,50.378,50.4291,30572.0
2019-07-29 15:30:00,59.29,59.46,59.28,59.46,67712.0,50.4206,50.5651,50.4121,50.5651,67712.0
2019-07-29 15:35:00,59.46,59.51,59.39,59.43,44488.0,50.5651,50.6077,50.5056,50.5396,44488.0
2019-07-29 15:40:00,59.43,59.44,59.39,59.43,28096.0,50.5396,50.5481,50.5056,50.5396,28096.0
2019-07-29 15:45:00,59.44,59.46,59.37,59.37,50411.0,50.5481,50.5651,50.4886,50.4886,50411.0
2019-07-29 15:50:00,59.36,59.37,59.25,59.29,45455.0,50.4801,50.4886,50.3866,50.4206,45455.0
2019-07-29 15:55:00,59.28,59.32,59.14,59.25,148852.0,50.4121,50.4461,50.293,50.3866,148852.0
2019-07-30 09:30:00,58.84,58.87,58.68,58.8,16180.0,50.0379,50.0634,49.9018,50.0039,16180.0
2019-07-30 09:35:00,58.86,59.07,58.84,58.97,8425.0,50.0549,50.2335,50.0379,50.1484,8425.0
2019-07-30 09:40:00,58.94,58.94,58.74,58.93,8413.0,50.1229,50.1229,49.9528,50.1144,8413.0
2019-07-30 09:45:00,58.94,59.06,58.91,59.06,6031.0,50.1229,50.225,50.0974,50.225,6031.0
2019-07-30 09:50:00,59.05,59.06,58.92,58.97,15598.0,50.2165,50.225,50.1059,50.1484,15598.0
2019-07-30 09:55:00,58.98,59.01,58.93,59.0,4763.0,50.1569,50.1825,50.1144,50.174,4763.0
2019-07-30 10:00:00,59.0,59.14,58.99,59.14,8384.0,50.174,50.293,50.1654,50.293,8384.0
2019-07-30 10:05:00,59.14,59.15,59.05,59.05,7163.0,50.293,50.3015,50.2165,50.2165,7163.0
2019-07-30 10:10:00,59.05,59.05,58.95,59.04,6952.0,50.2165,50.2165,50.1314,50.208,6952.0
2019-07-30 10:15:00,59.04,59.1,59.02,59.03,3300.0,50.208,50.259,50.191,50.1995,3300.0
2019-07-30 10:20:00,59.02,59.06,58.95,59.03,10820.0,50.191,50.225,50.1314,50.1995,10820.0
2019-07-30 10:25:00,59.03,59.05,58.96,59.01,6489.0,50.1995,50.2165,50.1399,50.1825,6489.0
2019-07-30 10:30:00,59.02,59.05,58.98,58.98,15400.0,50.191,50.2165,50.1569,50.1569,15400.0
2019-07-30 10:35:00,58.97,59.07,58.97,59.05,7507.0,50.1484,50.2335,50.1484,50.2165,7507.0
2019-07-30 10:40:00,59.05,59.12,58.99,58.99,6213.0,50.2165,50.276,50.1654,50.1654,6213.0
2019-07-30 10:45:00,58.97,58.97,58.87,58.92,11653.0,50.1484,50.1484,50.0634,50.1059,11653.0
2019-07-30 10:50:00,58.92,58.92,58.84,58.87,37236.0,50.1059,50.1059,50.0379,50.0634,37236.0
2019-07-30 10:55:00,58.87,58.88,58.81,58.85,33030.0,50.0634,50.0719,50.0124,50.0464,33030.0
2019-07-30 11:00:00,58.87,58.95,58.87,58.91,11728.0,50.0634,50.1314,50.0634,50.0974,11728.0
2019-07-30 11:05:00,58.92,59.03,58.91,59.02,17711.0,50.1059,50.1995,50.0974,50.191,17711.0
2019-07-30 11:10:00,59.05,59.27,59.04,59.27,12169.0,50.2165,50.4036,50.208,50.4036,12169.0
2019-07-30 11:15:00,59.27,59.3,59.21,59.23,13009.0,50.4036,50.4291,50.3525,50.3695,13009.0
2019-07-30 11:20:00,59.21,59.23,59.2,59.23,4300.0,50.3525,50.3695,50.344,50.3695,4300.0
2019-07-30 11:25:00,59.21,59.23,59.15,59.21,8150.0,50.3525,50.3695,50.3015,50.3525,8150.0
2019-07-30 11:30:00,59.23,59.3,59.19,59.2,4859.0,50.3695,50.4291,50.3355,50.344,4859.0
2019-07-30 11:35:00,59.19,59.23,59.19,59.21,5100.0,50.3355,50.3695,50.3355,50.3525,5100.0
2019-07-30 11:40:00,59.21,59.21,59.17,59.18,4562.0,50.3525,50.3525,50.3185,50.327,4562.0
2019-07-30 11:45:00,59.18,59.2,59.14,59.15,3882.0,50.327,50.344,50.293,50.3015,3882.0
2019-07-30 11:50:00,59.13,59.19,59.11,59.19,8053.0,50.2845,50.3355,50.2675,50.3355,8053.0
2019-07-30 11:55:00,59.2,59.22,59.1,59.12,3123.0,50.344,50.361,50.259,50.276,3123.0
2019-07-30 12:00:00,59.12,59.21,59.11,59.21,25726.0,50.276,50.3525,50.2675,50.3525,25726.0
2019-07-30 12:05:00,59.2,59.26,59.17,59.21,5260.0,50.344,50.3951,50.3185,50.3525,5260.0
2019-07-30 12:10:00,59.2,59.21,59.16,59.2,4713.0,50.344,50.3525,50.31,50.344,4713.0
2019-07-30 12:15:00,59.2,59.27,59.19,59.23,7436.0,50.344,50.4036,50.3355,50.3695,7436.0
2019-07-30 12:20:00,59.24,59.24,59.18,59.2,4733.0,50.378,50.378,50.327,50.344,4733.0
2019-07-30 12:25:00,59.2,59.22,59.16,59.22,3100.0,50.344,50.361,50.31,50.361,3100.0
2019-07-30 12:30:00,59.23,59.25,59.21,59.21,5928.0,50.3695,50.3866,50.3525,50.3525,5928.0
2019-07-30 12:35:00,59.2,59.23,59.17,59.2,4998.0,50.344,50.3695,50.3185,50.344,4998.0
2019-07-30 12:40:00,59.2,59.3,59.19,59.29,11610.0,50.344,50.4291,50.3355,50.4206,11610.0
2019-07-30 12:45:00,59.29,59.29,59.2,59.23,16494.0,50.4206,50.4206,50.344,50.3695,16494.0
2019-07-30 12:50:00,59.23,59.28,59.2,59.23,66282.0,50.3695,50.4121,50.344,50.3695,66282.0
2019-07-30 12:55:00,59.24,59.32,59.22,59.32,6404.0,50.378,50.4461,50.361,50.4461,6404.0
2019-07-30 13:00:00,59.33,59.35,59.32,59.33,4014.0,50.4546,50.4716,50.4461,50.4546,4014.0
2019-07-30 13:05:00,59.33,59.43,59.33,59.43,7392.0,50.4546,50.5396,50.4546,50.5396,7392.0
2019-07-30 13:10:00,59.42,59.46,59.4,59.4,6451.0,50.5311,50.5651,50.5141,50.5141,6451.0
2019-07-30 13:15:00,59.4,59.45,59.4,59.44,14738.0,50.5141,50.5566,50.5141,50.5481,14738.0
2019-07-30 13:20:00,59.44,59.51,59.43,59.51,14873.0,50.5481,50.6077,50.5396,50.6077,14873.0
2019-07-30 13:25:00,59.5,59.53,59.49,59.53,5822.0,50.5992,50.6247,50.5907,50.6247,5822.0
2019-07-30 13:30:00,59.54,59.57,59.53,59.56,5522.0,50.6332,50.6587,50.6247,50.6502,5522.0
2019-07-30 13:35:00,59.56,59.56,59.51,59.52,5865.0,50.6502,50.6502,50.6077,50.6162,5865.0
2019-07-30 13:40:00,59.53,59.55,59.51,59.54,4669.0,50.6247,50.6417,50.6077,50.6332,4669.0
2019-07-30 13:45:00,59.53,59.56,59.5,59.51,6377.0,50.6247,50.6502,50.5992,50.6077,6377.0
2019-07-30 13:50:00,59.52,59.55,59.43,59.43,7019.0,50.6162,50.6417,50.5396,50.5396,7019.0
2019-07-30 13:55:00,59.42,59.45,59.35,59.44,9650.0,50.5311,50.5566,50.4716,50.5481,9650.0
2019-07-30 14:00:00,59.44,59.58,59.44,59.57,13391.0,50.5481,50.6672,50.5481,50.6587,13391.0
2019-07-30 14:05:00,59.59,59.59,59.52,59.52,4700.0,50.6757,50.6757,50.6162,50.6162,4700.0
2019-07-30 14:10:00,59.54,59.58,59.49,59.57,6787.0,50.6332,50.6672,50.5907,50.6587,6787.0
2019-07-30 14:15:00,59.57,59.59,59.54,59.57,9810.0,50.6587,50.6757,50.6332,50.6587,9810.0
2019-07-30 14:20:00,59.58,59.58,59.55,59.56,4040.0,50.6672,50.6672,50.6417,50.6502,4040.0
2019-07-30 14:25:00,59.55,59.55,59.46,59.48,7665.0,50.6417,50.6417,50.5651,50.5821,7665.0
2019-07-30 14:30:00,59.48,59.53,59.47,59.5,8990.0,50.5821,50.6247,50.5736,50.5992,8990.0
2019-07-30 14:35:00,59.49,59.6,59.47,59.6,13496.0,50.5907,50.6842,50.5736,50.6842,13496.0
2019-07-30 14:40:00,59.61,59.61,59.54,59.55,5968.0,50.6927,50.6927,50.6332,50.6417,5968.0
2019-07-30 14:45:00,59.54,59.54,59.5,59.5,5800.0,50.6332,50.6332,50.5992,50.5992,5800.0
2019-07-30 14:50:00,59.5,59.51,59.44,59.47,11575.0,50.5992,50.6077,50.5481,50.5736,11575.0
2019-07-30 14:55:00,59.47,59.49,59.44,59.47,27736.0,50.5736,50.5907,50.5481,50.5736,27736.0
2019-07-30 15:00:00,59.48,59.51,59.46,59.5,20438.0,50.5821,50.6077,50.5651,50.5992,20438.0
2019-07-30 15:05:00,59.51,59.51,59.45,59.47,28534.0,50.6077,50.6077,50.5566,50.5736,28534.0
2019-07-30 15:10:00,59.48,59.5,59.48,59.49,13027.0,50.5821,50.5992,50.5821,50.5907,13027.0
2019-07-30 15:15:00,59.49,59.5,59.45,59.48,14254.0,50.5907,50.5992,50.5566,50.5821,14254.0
2019-07-30 15:20:00,59.47,59.48,59.45,59.47,14564.0,50.5736,50.5821,50.5566,50.5736,14564.0
2019-07-30 15:25:00,59.47,59.5,59.46,59.48,27530.0,50.5736,50.5992,50.5651,50.5821,27530.0
2019-07-30 15:30:00,59.48,59.49,59.45,59.45,17482.0,50.5821,50.5907,50.5566,50.5566,17482.0
2019-07-30 15:35:00,59.46,59.49,59.46,59.47,28391.0,50.5651,50.5907,50.5651,50.5736,28391.0
2019-07-30 15:40:00,59.47,59.49,59.4,59.41,32402.0,50.5736,50.5907,50.5141,50.5226,32402.0
2019-07-30 15:45:00,59.41,59.42,59.37,59.38,13640.0,50.5226,50.5311,50.4886,50.4971,13640.0
2019-07-30 15:50:00,59.37,59.39,59.32,59.34,27395.0,50.4886,50.5056,50.4461,50.4631,27395.0
2019-07-30 15:55:00,59.3,59.5,59.3,59.5,64449.0,50.4291,50.5992,50.4291,50.5992,64449.0
2019-07-31 09:30:00,59.57,59.84,59.25,59.64,39347.0,50.6587,50.8883,50.3866,50.7182,39347.0
2019-07-31 09:35:00,59.69,59.84,59.57,59.59,7541.0,50.7607,50.8883,50.6587,50.6757,7541.0
2019-07-31 09:40:00,59.63,59.76,59.47,59.52,58133.0,50.7097,50.8203,50.5736,50.6162,58133.0
2019-07-31 09:45:00,59.55,59.64,59.51,59.52,34234.0,50.6417,50.7182,50.6077,50.6162,34234.0
2019-07-31 09:50:00,59.5,59.54,59.4,59.52,5799.0,50.5992,50.6332,50.5141,50.6162,5799.0
2019-07-31 09:55:00,59.53,59.62,59.48,59.56,20706.0,50.6247,50.7012,50.5821,50.6502,20706.0
2019-07-31 10:00:00,59.56,59.63,59.48,59.63,10723.0,50.6502,50.7097,50.5821,50.7097,10723.0
2019-07-31 10:05:00,59.62,59.64,59.42,59.48,11887.0,50.7012,50.7182,50.5311,50.5821,11887.0
2019-07-31 10:10:00,59.5,59.57,59.47,59.47,6420.0,50.5992,50.6587,50.5736,50.5736,6420.0
2019-07-31 10:15:00,59.5,59.51,59.39,59.48,10130.0,50.5992,50.6077,50.5056,50.5821,10130.0
2019-07-31 10:20:00,59.48,59.48,59.26,59.31,13855.0,50.5821,50.5821,50.3951,50.4376,13855.0
2019-07-31 10:25:00,59.3,59.4,59.29,59.37,45070.0,50.4291,50.5141,50.4206,50.4886,45070.0
2019-07-31 10:30:00,59.38,59.39,59.17,59.27,16006.0,50.4971,50.5056,50.3185,50.4036,16006.0
2019-07-31 10:35:00,59.24,59.38,59.22,59.38,38626.0,50.378,50.4971,50.361,50.4971,38626.0
2019-07-31 10:40:00,59.41,59.41,59.22,59.26,22516.0,50.5226,50.5226,50.361,50.3951,22516.0
2019-07-31 10:45:00,59.25,59.51,59.22,59.51,43539.0,50.3866,50.6077,50.361,50.6077,43539.0
2019-07-31 10:50:00,59.51,59.63,59.5,59.6,70057.0,50.6077,50.7097,50.5992,50.6842,70057.0
2019-07-31 10:55:00,59.59,59.73,59.59,59.62,80951.0,50.6757,50.7947,50.6757,50.7012,80951.0
2019-07-31 11:00:00,59.59,59.64,59.56,59.56,7700.0,50.6757,50.7182,50.6502,50.6502,7700.0
2019-07-31 11:05:00,59.58,59.62,59.56,59.6,8294.0,50.6672,50.7012,50.6502,50.6842,8294.0
2019-07-31 11:10:00,59.6,59.65,59.58,59.6,11701.0,50.6842,50.7267,50.6672,50.6842,11701.0
2019-07-31 11:15:00,59.59,59.64,59.57,59.64,15126.0,50.6757,50.7182,50.6587,50.7182,15126.0
2019-07-31 11:20:00,59.61,59.66,59.56,59.61,29334.0,50.6927,50.7352,50.6502,50.6927,29334.0
2019-07-31 11:25:00,59.62,59.65,59.59,59.6,6705.0,50.7012,50.7267,50.6757,50.6842,6705.0
2019-07-31 11:30:00,59.61,59.63,59.53,59.54,5920.0,50.6927,50.7097,50.6247,50.6332,5920.0
2019-07-31 11:35:00,59.53,59.63,59.52,59.58,22517.0,50.6247,50.7097,50.6162,50.6672,22517.0
2019-07-31 11:40:00,59.6,59.62,59.56,59.6,5121.0,50.6842,50.7012,50.6502,50.6842,5121.0
2019-07-31 11:45:00,59.59,59.59,59.49,59.49,4507.0,50.6757,50.6757,50.5907,50.5907,4507.0
2019-07-31 11:50:00,59.5,59.51,59.45,59.46,5644.0,50.5992,50.6077,50.5566,50.5651,5644.0
2019-07-31 11:55:00,59.45,59.48,59.42,59.46,6096.0,50.5566,50.5821,50.5311,50.5651,6096.0
2019-07-31 12:00:00,59.48,59.51,59.44,59.5,4464.0,50.5821,50.6077,50.5481,50.5992,4464.0
2019-07-31 12:05:00,59.5,59.53,59.45,59.45,5986.0,50.5992,50.6247,50.5566,50.5566,5986.0
2019-07-31 12:10:00,59.46,59.5,59.44,59.47,6700.0,50.5651,50.5992,50.5481,50.5736,6700.0
2019-07-31 12:15:00,59.46,59.49,59.44,59.48,5515.0,50.5651,50.5907,50.5481,50.5821,5515.0
2019-07-31 12:20:00,59.48,59.5,59.44,59.48,5829.0,50.5821,50.5992,50.5481,50.5821,5829.0
2019-07-31 12:25:00,59.49,59.51,59.45,59.48,4371.0,50.5907,50.6077,50.5566,50.5821,4371.0
2019-07-31 12:30:00,59.48,59.51,59.47,59.48,7600.0,50.5821,50.6077,50.5736,50.5821,7600.0
2019-07-31 12:35:00,59.49,59.51,59.47,59.47,7230.0,50.5907,50.6077,50.5736,50.5736,7230.0
2019-07-31 12:40:00,59.48,59.51,59.42,59.44,32673.0,50.5821,50.6077,50.5311,50.5481,32673.0
2019-07-31 12:45:00,59.44,59.47,59.42,59.45,5364.0,50.5481,50.5736,50.5311,50.5566,5364.0
2019-07-31 12:50:00,59.46,59.52,59.46,59.52,6119.0,50.5651,50.6162,50.5651,50.6162,6119.0
2019-07-31 12:55:00,59.53,59.53,59.47,59.47,4481.0,50.6247,50.6247,50.5736,50.5736,4481.0
2019-07-31 13:00:00,59.48,59.48,59.38,59.38,4000.0,50.5821,50.5821,50.4971,50.4971,4000.0
2019-07-31 13:05:00,59.35,59.35,59.28,59.29,5912.0,50.4716,50.4716,50.4121,50.4206,5912.0
2019-07-31 13:10:00,59.3,59.34,59.29,59.32,6362.0,50.4291,50.4631,50.4206,50.4461,6362.0
2019-07-31 13:15:00,59.31,59.33,59.27,59.27,5259.0,50.4376,50.4546,50.4036,50.4036,5259.0
2019-07-31 13:20:00,59.28,59.3,59.26,59.28,6103.0,50.4121,50.4291,50.3951,50.4121,6103.0
2019-07-31 13:25:00,59.28,59.31,59.24,59.27,5685.0,50.4121,50.4376,50.378,50.4036,5685.0
2019-07-31 13:30:00,59.27,59.3,59.26,59.3,4992.0,50.4036,50.4291,50.3951,50.4291,4992.0
2019-07-31 13:35:00,59.3,59.31,59.26,59.27,6222.0,50.4291,50.4376,50.3951,50.4036,6222.0
2019-07-31 13:40:00,59.28,59.36,59.28,59.34,7538.0,50.4121,50.4801,50.4121,50.4631,7538.0
2019-07-31 13:45:00,59.35,59.36,59.27,59.27,6573.0,50.4716,50.4801,50.4036,50.4036,6573.0
2019-07-31 13:50:00,59.28,59.31,59.26,59.26,7783.0,50.4121,50.4376,50.3951,50.3951,7783.0
2019-07-31 13:55:00,59.25,59.46,59.24,59.46,6648.0,50.3866,50.5651,50.378,50.5651,6648.0
2019-07-31 14:00:00,59.4,59.44,59.18,59.25,15800.0,50.5141,50.5481,50.327,50.3866,15800.0
2019-07-31 14:05:00,59.28,59.42,59.21,59.34,7992.0,50.4121,50.5311,50.3525,50.4631,7992.0
2019-07-31 14:10:00,59.33,59.38,59.25,59.29,5596.0,50.4546,50.4971,50.3866,50.4206,5596.0
2019-07-31 14:15:00,59.3,59.32,59.24,59.28,5787.0,50.4291,50.4461,50.378,50.4121,5787.0
2019-07-31 14:20:00,59.28,59.28,59.23,59.24,5300.0,50.4121,50.4121,50.3695,50.378,5300.0
2019-07-31 14:25:00,59.3,59.31,59.22,59.24,5729.0,50.4291,50.4376,50.361,50.378,5729.0
2019-07-31 14:30:00,59.25,59.31,59.24,59.27,8038.0,50.3866,50.4376,50.378,50.4036,8038.0
2019-07-31 14:35:00,59.28,59.31,58.94,58.97,16591.0,50.4121,50.4376,50.1229,50.1484,16591.0
2019-07-31 14:40:00,58.92,59.0,58.74,58.76,11010.0,50.1059,50.174,49.9528,49.9699,11010.0
2019-07-31 14:45:00,58.74,58.74,58.33,58.35,23582.0,49.9528,49.9528,49.6042,49.6212,23582.0
2019-07-31 14:50:00,58.35,58.35,57.73,58.17,40243.0,49.6212,49.6212,49.0939,49.4681,40243.0
2019-07-31 14:55:00,58.2,58.3,58.11,58.28,18522.0,49.4936,49.5787,49.4171,49.5617,18522.0
2019-07-31 15:00:00,58.28,58.63,58.15,58.47,29505.0,49.5617,49.8593,49.4511,49.7232,29505.0
2019-07-31 15:05:00,58.49,58.71,58.47,58.57,12034.0,49.7402,49.9273,49.7232,49.8083,12034.0
2019-07-31 15:10:00,58.58,58.62,58.48,58.58,22478.0,49.8168,49.8508,49.7317,49.8168,22478.0
2019-07-31 15:15:00,58.58,58.8,58.48,58.76,23410.0,49.8168,50.0039,49.7317,49.9699,23410.0
2019-07-31 15:20:00,58.76,58.88,58.74,58.84,15010.0,49.9699,50.0719,49.9528,50.0379,15010.0
2019-07-31 15:25:00,58.85,58.99,58.84,58.93,21263.0,50.0464,50.1654,50.0379,50.1144,21263.0
2019-07-31 15:30:00,58.92,58.99,58.82,58.89,59604.0,50.1059,50.1654,50.0209,50.0804,59604.0
2019-07-31 15:35:00,58.87,58.9,58.8,58.84,16099.0,50.0634,50.0889,50.0039,50.0379,16099.0
2019-07-31 15:40:00,58.84,58.88,58.74,58.87,25112.0,50.0379,50.0719,49.9528,50.0634,25112.0
2019-07-31 15:45:00,58.88,58.88,58.69,58.71,18839.0,50.0719,50.0719,49.9103,49.9273,18839.0
2019-07-31 15:50:00,58.71,58.71,58.51,58.51,38306.0,49.9273,49.9273,49.7573,49.7573,38306.0
2019-07-31 15:55:00,58.5,58.6,58.43,58.49,182100.0,49.7487,49.8338,49.6892,49.7402,182100.0
2019-08-01 09:30:00,58.45,58.7,58.12,58.61,57859.0,49.7062,49.9188,49.4256,49.8423,57859.0
2019-08-01 09:35:00,58.64,58.88,58.64,58.77,31475.0,49.8678,50.0719,49.8678,49.9784,31475.0
2019-08-01 09:40:00,58.79,58.8,58.62,58.66,24880.0,49.9954,50.0039,49.8508,49.8848,24880.0
2019-08-01 09:45:00,58.67,58.7,58.53,58.55,40553.0,49.8933,49.9188,49.7743,49.7913,40553.0
2019-08-01 09:50:00,58.57,58.62,58.43,58.43,25851.0,49.8083,49.8508,49.6892,49.6892,25851.0
2019-08-01 09:55:00,58.43,58.49,58.3,58.4,33304.0,49.6892,49.7402,49.5787,49.6637,33304.0
2019-08-01 10:00:00,58.38,58.46,58.25,58.3,28843.0,49.6467,49.7147,49.5361,49.5787,28843.0
2019-08-01 10:05:00,58.28,58.41,58.26,58.4,17402.0,49.5617,49.6722,49.5447,49.6637,17402.0
2019-08-01 10:10:00,58.39,58.57,58.37,58.52,18864.0,49.6552,49.8083,49.6382,49.7658,18864.0
2019-08-01 10:15:00,58.52,58.53,58.45,58.52,7300.0,49.7658,49.7743,49.7062,49.7658,7300.0
2019-08-01 10:20:00,58.53,58.63,58.52,58.6,10911.0,49.7743,49.8593,49.7658,49.8338,10911.0
2019-08-01 10:25:00,58.6,58.7,58.57,58.7,14162.0,49.8338,49.9188,49.8083,49.9188,14162.0
2019-08-01 10:30:00,58.71,58.73,58.64,58.67,18503.0,49.9273,49.9443,49.8678,49.8933,18503.0
2019-08-01 10:35:00,58.67,58.76,58.64,58.69,12453.0,49.8933,49.9699,49.8678,49.9103,12453.0
2019-08-01 10:40:00,58.69,58.82,58.66,58.74,14897.0,49.9103,50.0209,49.8848,49.9528,14897.0
2019-08-01 10:45:00,58.73,58.73,58.62,58.67,21881.0,49.9443,49.9443,49.8508,49.8933,21881.0
2019-08-01 10:50:00,58.68,58.8,58.68,58.72,26232.0,49.9018,50.0039,49.9018,49.9358,26232.0
2019-08-01 10:55:00,58.72,58.75,58.65,58.74,16354.0,49.9358,49.9613,49.8763,49.9528,16354.0
2019-08-01 11:00:00,58.73,58.86,58.73,58.77,19953.0,49.9443,50.0549,49.9443,49.9784,19953.0
2019-08-01 11:05:00,58.77,58.81,58.72,58.81,14549.0,49.9784,50.0124,49.9358,50.0124,14549.0
2019-08-01 11:10:00,58.82,58.92,58.81,58.87,17532.0,50.0209,50.1059,50.0124,50.0634,17532.0
2019-08-01 11:15:00,58.89,58.97,58.87,58.94,8018.0,50.0804,50.1484,50.0634,50.1229,8018.0
2019-08-01 11:20:00,58.95,58.96,58.92,58.93,9113.0,50.1314,50.1399,50.1059,50.1144,9113.0
2019-08-01 11:25:00,58.95,59.08,58.93,59.06,13787.0,50.1314,50.242,50.1144,50.225,13787.0
2019-08-01 11:30:00,59.05,59.05,58.93,58.98,8020.0,50.2165,50.2165,50.1144,50.1569,8020.0
2019-08-01 11:35:00,58.96,59.09,58.95,59.07,9232.0,50.1399,50.2505,50.1314,50.2335,9232.0
2019-08-01 11:40:00,59.09,59.15,59.07,59.13,6671.0,50.2505,50.3015,50.2335,50.2845,6671.0
2019-08-01 11:45:00,59.12,59.2,59.1,59.2,8000.0,50.276,50.344,50.259,50.344,8000.0
2019-08-01 11:50:00,59.2,59.23,59.15,59.19,7465.0,50.344,50.3695,50.3015,50.3355,7465.0
2019-08-01 11:55:00,59.21,59.22,59.11,59.13,8261.0,50.3525,50.361,50.2675,50.2845,8261.0
2019-08-01 12:00:00,59.12,59.17,59.09,59.13,15468.0,50.276,50.3185,50.2505,50.2845,15468.0
2019-08-01 12:05:00,59.13,59.14,59.04,59.05,6700.0,50.2845,50.293,50.208,50.2165,6700.0
2019-08-01 12:10:00,59.05,59.08,59.03,59.04,7361.0,50.2165,50.242,50.1995,50.208,7361.0
2019-08-01 12:15:00,59.04,59.06,58.95,58.97,10738.0,50.208,50.225,50.1314,50.1484,10738.0
2019-08-01 12:20:00,58.98,59.04,58.97,59.04,19560.0,50.1569,50.208,50.1484,50.208,19560.0
2019-08-01 12:25:00,59.05,59.18,59.05,59.18,6175.0,50.2165,50.327,50.2165,50.327,6175.0
2019-08-01 12:30:00,59.2,59.27,59.2,59.27,7000.0,50.344,50.4036,50.344,50.4036,7000.0
2019-08-01 12:35:00,59.26,59.29,59.23,59.26,6868.0,50.3951,50.4206,50.3695,50.3951,6868.0
2019-08-01 12:40:00,59.26,59.36,59.25,59.35,6201.0,50.3951,50.4801,50.3866,50.4716,6201.0
2019-08-01 12:45:00,59.35,59.42,59.35,59.39,7318.0,50.4716,50.5311,50.4716,50.5056,7318.0
2019-08-01 12:50:00,59.41,59.44,59.39,59.43,6400.0,50.5226,50.5481,50.5056,50.5396,6400.0
2019-08-01 12:55:00,59.42,59.49,59.4,59.48,9211.0,50.5311,50.5907,50.5141,50.5821,9211.0
2019-08-01 13:00:00,59.49,59.55,59.49,59.5,16376.0,50.5907,50.6417,50.5907,50.5992,16376.0
2019-08-01 13:05:00,59.49,59.58,59.48,59.58,8224.0,50.5907,50.6672,50.5821,50.6672,8224.0
2019-08-01 13:10:00,59.58,59.67,59.57,59.64,11128.0,50.6672,50.7437,50.6587,50.7182,11128.0
2019-08-01 13:15:00,59.64,59.69,59.63,59.66,6977.0,50.7182,50.7607,50.7097,50.7352,6977.0
2019-08-01 13:20:00,59.65,59.69,59.64,59.69,5286.0,50.7267,50.7607,50.7182,50.7607,5286.0
2019-08-01 13:25:00,59.68,59.69,59.09,59.1,30433.0,50.7522,50.7607,50.2505,50.259,30433.0
2019-08-01 13:30:00,59.07,59.22,58.8,58.83,15525.0,50.2335,50.361,50.0039,50.0294,15525.0
2019-08-01 13:35:00,58.77,58.84,58.37,58.37,11431.0,49.9784,50.0379,49.6382,49.6382,11431.0
2019-08-01 13:40:00,58.35,58.4,58.06,58.08,21297.0,49.6212,49.6637,49.3746,49.3916,21297.0
2019-08-01 13:45:00,58.07,58.16,58.03,58.12,17040.0,49.3831,49.4596,49.3491,49.4256,17040.0
2019-08-01 13:50:00,58.08,58.16,57.82,57.84,21848.0,49.3916,49.4596,49.1705,49.1875,21848.0
2019-08-01 13:55:00,57.86,58.23,57.8,58.22,15145.0,49.2045,49.5191,49.1535,49.5106,15145.0
2019-08-01 14:00:00,58.19,58.29,57.96,57.98,9599.0,49.4851,49.5702,49.2895,49.3065,9599.0
2019-08-01 14:05:00,57.96,58.11,57.83,57.88,9642.0,49.2895,49.4171,49.179,49.2215,9642.0
2019-08-01 14:10:00,57.86,57.88,57.68,57.88,18280.0,49.2045,49.2215,49.0514,49.2215,18280.0
2019-08-01 14:15:00,57.97,57.97,57.72,57.84,12780.0,49.298,49.298,49.0854,49.1875,12780.0
2019-08-01 14:20:00,57.83,57.83,57.51,57.59,14056.0,49.179,49.179,48.9068,48.9749,14056.0
2019-08-01 14:25:00,57.64,57.74,57.54,57.69,14243.0,49.0174,49.1024,48.9324,49.0599,14243.0
2019-08-01 14:30:00,57.7,57.7,57.48,57.59,12565.0,49.0684,49.0684,48.8813,48.9749,12565.0
2019-08-01 14:35:00,57.57,57.62,57.48,57.48,12290.0,48.9579,49.0004,48.8813,48.8813,12290.0
2019-08-01 14:40:00,57.55,57.59,57.37,57.42,20111.0,48.9409,48.9749,48.7878,48.8303,20111.0
2019-08-01 14:45:00,57.4,57.74,57.4,57.73,8998.0,48.8133,49.1024,48.8133,49.0939,8998.0
2019-08-01 14:50:00,57.77,57.88,57.73,57.79,30611.0,49.128,49.2215,49.0939,49.145,30611.0
2019-08-01 14:55:00,57.78,57.78,57.65,57.73,16721.0,49.1365,49.1365,49.0259,49.0939,16721.0
2019-08-01 15:00:00,57.73,57.79,57.54,57.66,30883.0,49.0939,49.145,48.9324,49.0344,30883.0
2019-08-01 15:05:00,57.67,57.7,57.56,57.57,13433.0,49.0429,49.0684,48.9494,48.9579,13433.0
2019-08-01 15:10:00,57.6,57.62,57.49,57.53,13602.0,48.9834,49.0004,48.8898,48.9239,13602.0
2019-08-01 15:15:00,57.51,57.73,57.47,57.65,25495.0,48.9068,49.0939,48.8728,49.0259,25495.0
2019-08-01 15:20:00,57.66,57.83,57.64,57.81,18399.0,49.0344,49.179,49.0174,49.162,18399.0
2019-08-01 15:25:00,57.8,57.9,57.74,57.77,20723.0,49.1535,49.2385,49.1024,49.128,20723.0
2019-08-01 15:30:00,57.77,57.84,57.67,57.73,23801.0,49.128,49.1875,49.0429,49.0939,23801.0
2019-08-01 15:35:00,57.75,57.91,57.71,57.91,27502.0,49.1109,49.247,49.0769,49.247,27502.0
2019-08-01 15:40:00,57.92,57.95,57.73,57.79,19670.0,49.2555,49.281,49.0939,49.145,19670.0
2019-08-01 15:45:00,57.79,57.87,57.73,57.73,25740.0,49.145,49.213,49.0939,49.0939,25740.0
2019-08-01 15:50:00,57.72,57.72,57.64,57.66,32431.0,49.0854,49.0854,49.0174,49.0344,32431.0
2019-08-01 15:55:00,57.67,57.77,57.58,57.72,101052.0,49.0429,49.128,48.9664,49.0854,101052.0
2019-08-02 09:30:00,47.82,48.0,46.68,46.7,1035209.0,40.6664,40.8195,39.6969,39.714,1035209.0
2019-08-02 09:35:00,46.74,46.99,46.15,46.22,906973.0,39.748,39.9606,39.2462,39.3058,906973.0
2019-08-02 09:40:00,46.19,46.22,45.81,45.94,626700.0,39.2803,39.3058,38.9571,39.0676,626700.0
2019-08-02 09:45:00,45.94,46.11,45.62,45.69,461332.0,39.0676,39.2122,38.7955,38.855,461332.0
2019-08-02 09:50:00,45.69,45.82,45.55,45.64,547123.0,38.855,38.9656,38.736,38.8125,547123.0
2019-08-02 09:55:00,45.64,46.31,45.6,46.19,700441.0,38.8125,39.3823,38.7785,39.2803,700441.0
2019-08-02 10:00:00,46.13,46.83,46.12,46.7,400218.0,39.2292,39.8245,39.2207,39.714,400218.0
2019-08-02 10:05:00,46.71,46.82,46.21,46.43,646104.0,39.7225,39.816,39.2973,39.4843,646104.0
2019-08-02 10:10:00,46.43,46.68,46.3,46.46,513790.0,39.4843,39.6969,39.3738,39.5099,513790.0
2019-08-02 10:15:00,46.46,46.68,46.33,46.61,404399.0,39.5099,39.6969,39.3993,39.6374,404399.0
2019-08-02 10:20:00,46.57,46.79,46.46,46.62,308006.0,39.6034,39.7905,39.5099,39.6459,308006.0
2019-08-02 10:25:00,46.65,46.95,46.56,46.8,237972.0,39.6714,39.9266,39.5949,39.799,237972.0
2019-08-02 10:30:00,46.8,46.86,46.5,46.59,250125.0,39.799,39.85,39.5439,39.6204,250125.0
2019-08-02 10:35:00,46.59,47.39,46.58,47.13,326513.0,39.6204,40.3007,39.6119,40.0796,326513.0
2019-08-02 10:40:00,47.15,47.33,46.58,46.82,378322.0,40.0966,40.2497,39.6119,39.816,378322.0
2019-08-02 10:45:00,46.82,46.95,46.15,46.33,339993.0,39.816,39.9266,39.2462,39.3993,339993.0
2019-08-02 10:50:00,46.33,46.43,46.16,46.28,175280.0,39.3993,39.4843,39.2547,39.3568,175280.0
2019-08-02 10:55:00,46.28,46.29,45.95,46.04,286703.0,39.3568,39.3653,39.0762,39.1527,286703.0
2019-08-02 11:00:00,46.04,46.09,45.84,46.01,196778.0,39.1527,39.1952,38.9826,39.1272,196778.0
2019-08-02 11:05:00,46.01,46.02,45.78,45.78,131779.0,39.1272,39.1357,38.9316,38.9316,131779.0
2019-08-02 11:10:00,45.78,45.78,45.34,45.53,210561.0,38.9316,38.9316,38.5574,38.719,210561.0
2019-08-02 11:15:00,45.55,45.77,45.49,45.7,103877.0,38.736,38.9231,38.685,38.8636,103877.0
2019-08-02 11:20:00,45.7,45.7,45.27,45.47,152752.0,38.8636,38.8636,38.4979,38.668,152752.0
2019-08-02 11:25:00,45.47,45.54,45.3,45.31,52682.0,38.668,38.7275,38.5234,38.5319,52682.0
2019-08-02 11:30:00,45.32,45.45,45.21,45.29,111402.0,38.5404,38.651,38.4469,38.5149,111402.0
2019-08-02 11:35:00,45.29,45.51,45.27,45.37,62375.0,38.5149,38.702,38.4979,38.5829,62375.0
2019-08-02 11:40:00,45.37,45.41,45.26,45.26,35560.0,38.5829,38.6169,38.4894,38.4894,35560.0
2019-08-02 11:45:00,45.26,45.31,45.11,45.2,115174.0,38.4894,38.5319,38.3618,38.4383,115174.0
2019-08-02 11:50:00,45.18,45.21,45.03,45.12,80163.0,38.4213,38.4469,38.2938,38.3703,80163.0
2019-08-02 11:55:00,45.11,45.17,45.0,45.09,97382.0,38.3618,38.4128,38.2683,38.3448,97382.0
2019-08-02 12:00:00,45.08,45.15,45.05,45.06,79209.0,38.3363,38.3958,38.3108,38.3193,79209.0
2019-08-02 12:05:00,45.06,45.09,44.9,45.0,212757.0,38.3193,38.3448,38.1832,38.2683,212757.0
2019-08-02 12:10:00,45.01,45.06,44.79,44.96,193930.0,38.2768,38.3193,38.0897,38.2343,193930.0
2019-08-02 12:15:00,44.96,45.38,44.91,45.22,91455.0,38.2343,38.5914,38.1917,38.4554,91455.0
2019-08-02 12:20:00,45.21,45.42,45.17,45.34,149858.0,38.4469,38.6254,38.4128,38.5574,149858.0
2019-08-02 12:25:00,45.32,45.4,45.17,45.24,74219.0,38.5404,38.6084,38.4128,38.4724,74219.0
2019-08-02 12:30:00,45.23,45.26,45.01,45.16,169508.0,38.4639,38.4894,38.2768,38.4043,169508.0
2019-08-02 12:35:00,45.16,45.28,45.06,45.13,42825.0,38.4043,38.5064,38.3193,38.3788,42825.0
2019-08-02 12:40:00,45.14,45.38,45.13,45.26,93936.0,38.3873,38.5914,38.3788,38.4894,93936.0
2019-08-02 12:45:00,45.25,45.43,45.19,45.42,200508.0,38.4809,38.6339,38.4298,38.6254,200508.0
2019-08-02 12:50:00,45.42,45.6,45.42,45.5,95990.0,38.6254,38.7785,38.6254,38.6935,95990.0
2019-08-02 12:55:00,45.49,45.64,45.44,45.62,71371.0,38.685,38.8125,38.6424,38.7955,71371.0
2019-08-02 13:00:00,45.6,45.6,45.08,45.44,121251.0,38.7785,38.7785,38.3363,38.6424,121251.0
2019-08-02 13:05:00,45.44,45.44,45.28,45.42,96851.0,38.6424,38.6424,38.5064,38.6254,96851.0
2019-08-02 13:10:00,45.44,45.66,45.26,45.59,91594.0,38.6424,38.8295,38.4894,38.77,91594.0
2019-08-02 13:15:00,45.58,45.66,45.53,45.55,77808.0,38.7615,38.8295,38.719,38.736,77808.0
2019-08-02 13:20:00,45.55,45.62,45.5,45.53,32838.0,38.736,38.7955,38.6935,38.719,32838.0
2019-08-02 13:25:00,45.54,45.55,45.32,45.52,51301.0,38.7275,38.736,38.5404,38.7105,51301.0
2019-08-02 13:30:00,45.53,45.57,45.49,45.52,28361.0,38.719,38.753,38.685,38.7105,28361.0
2019-08-02 13:35:00,45.52,45.59,45.41,45.47,54211.0,38.7105,38.77,38.6169,38.668,54211.0
2019-08-02 13:40:00,45.48,45.51,45.45,45.45,34535.0,38.6765,38.702,38.651,38.651,34535.0
2019-08-02 13:45:00,45.45,45.45,45.26,45.26,54165.0,38.651,38.651,38.4894,38.4894,54165.0
2019-08-02 13:50:00,45.27,45.27,45.12,45.25,40276.0,38.4979,38.4979,38.3703,38.4809,40276.0
2019-08-02 13:55:00,45.25,45.27,45.19,45.2,27260.0,38.4809,38.4979,38.4298,38.4383,27260.0
2019-08-02 14:00:00,45.2,45.26,45.13,45.25,27944.0,38.4383,38.4894,38.3788,38.4809,27944.0
2019-08-02 14:05:00,45.24,45.53,45.23,45.44,53007.0,38.4724,38.719,38.4639,38.6424,53007.0
2019-08-02 14:10:00,45.45,45.46,45.35,45.45,41923.0,38.651,38.6595,38.5659,38.651,41923.0
2019-08-02 14:15:00,45.45,45.57,45.44,45.56,26836.0,38.651,38.753,38.6424,38.7445,26836.0
2019-08-02 14:20:00,45.55,45.73,45.52,45.69,44103.0,38.736,38.8891,38.7105,38.855,44103.0
2019-08-02 14:25:00,45.69,45.75,45.6,45.73,48581.0,38.855,38.9061,38.7785,38.8891,48581.0
2019-08-02 14:30:00,45.74,45.77,45.62,45.72,42904.0,38.8976,38.9231,38.7955,38.8806,42904.0
2019-08-02 14:35:00,45.72,45.75,45.58,45.72,63076.0,38.8806,38.9061,38.7615,38.8806,63076.0
2019-08-02 14:40:00,45.71,46.07,45.62,46.07,71784.0,38.8721,39.1782,38.7955,39.1782,71784.0
2019-08-02 14:45:00,46.05,46.25,45.75,45.8,158517.0,39.1612,39.3313,38.9061,38.9486,158517.0
2019-08-02 14:50:00,45.81,45.84,45.76,45.79,51295.0,38.9571,38.9826,38.9146,38.9401,51295.0
2019-08-02 14:55:00,45.79,45.8,45.57,45.8,52524.0,38.9401,38.9486,38.753,38.9486,52524.0
2019-08-02 15:00:00,45.78,45.8,45.68,45.69,52053.0,38.9316,38.9486,38.8465,38.855,52053.0
2019-08-02 15:05:00,45.68,45.77,45.5,45.65,79536.0,38.8465,38.9231,38.6935,38.821,79536.0
2019-08-02 15:10:00,45.65,45.67,45.42,45.64,64158.0,38.821,38.838,38.6254,38.8125,64158.0
2019-08-02 15:15:00,45.65,45.75,45.64,45.7,55853.0,38.821,38.9061,38.8125,38.8636,55853.0
2019-08-02 15:20:00,45.7,45.8,45.68,45.75,63755.0,38.8636,38.9486,38.8465,38.9061,63755.0
2019-08-02 15:25:00,45.75,46.0,45.73,45.96,65678.0,38.9061,39.1187,38.8891,39.0847,65678.0
2019-08-02 15:30:00,45.97,46.05,45.79,45.84,128672.0,39.0932,39.1612,38.9401,38.9826,128672.0
2019-08-02 15:35:00,45.84,46.0,45.83,45.87,84203.0,38.9826,39.1187,38.9741,39.0081,84203.0
2019-08-02 15:40:00,45.88,45.93,45.69,45.83,136197.0,39.0166,39.0591,38.855,38.9741,136197.0
2019-08-02 15:45:00,45.83,46.01,45.82,45.93,143649.0,38.9741,39.1272,38.9656,39.0591,143649.0
2019-08-02 15:50:00,45.93,45.98,45.85,45.93,229518.0,39.0591,39.1017,38.9911,39.0591,229518.0
2019-08-02 15:55:00,45.93,46.12,45.92,46.04,387148.0,39.0591,39.2207,39.0506,39.1527,387148.0
2019-08-05 09:30:00,45.31,45.35,45.0,45.13,138048.0,38.5319,38.5659,38.2683,38.3788,138048.0
2019-08-05 09:35:00,45.1,45.7,45.07,45.66,105063.0,38.3533,38.8636,38.3278,38.8295,105063.0
2019-08-05 09:40:00,45.66,45.79,45.42,45.67,61875.0,38.8295,38.9401,38.6254,38.838,61875.0
2019-08-05 09:45:00,45.67,45.76,45.49,45.65,99945.0,38.838,38.9146,38.685,38.821,99945.0
2019-08-05 09:50:00,45.65,45.79,45.52,45.71,78900.0,38.821,38.9401,38.7105,38.8721,78900.0
2019-08-05 09:55:00,45.72,46.18,45.63,46.1,113638.0,38.8806,39.2717,38.804,39.2037,113638.0
2019-08-05 10:00:00,46.1,46.47,46.07,46.3,138526.0,39.2037,39.5184,39.1782,39.3738,138526.0
2019-08-05 10:05:00,46.29,46.34,46.0,46.03,71012.0,39.3653,39.4078,39.1187,39.1442,71012.0
2019-08-05 10:10:00,46.03,46.12,45.9,45.91,61317.0,39.1442,39.2207,39.0336,39.0421,61317.0
2019-08-05 10:15:00,45.91,46.0,45.87,45.9,34864.0,39.0421,39.1187,39.0081,39.0336,34864.0
2019-08-05 10:20:00,45.9,45.9,45.72,45.74,18140.0,39.0336,39.0336,38.8806,38.8976,18140.0
2019-08-05 10:25:00,45.76,45.83,45.61,45.8,25783.0,38.9146,38.9741,38.787,38.9486,25783.0
2019-08-05 10:30:00,45.79,45.84,45.69,45.72,37424.0,38.9401,38.9826,38.855,38.8806,37424.0
2019-08-05 10:35:00,45.74,45.75,45.59,45.6,23168.0,38.8976,38.9061,38.77,38.7785,23168.0
2019-08-05 10:40:00,45.62,45.63,45.44,45.47,36449.0,38.7955,38.804,38.6424,38.668,36449.0
2019-08-05 10:45:00,45.49,45.55,45.45,45.46,44540.0,38.685,38.736,38.651,38.6595,44540.0
2019-08-05 10:50:00,45.45,45.57,45.4,45.4,29174.0,38.651,38.753,38.6084,38.6084,29174.0
2019-08-05 10:55:00,45.4,45.41,45.25,45.26,55126.0,38.6084,38.6169,38.4809,38.4894,55126.0
2019-08-05 11:00:00,45.26,45.41,45.23,45.41,25425.0,38.4894,38.6169,38.4639,38.6169,25425.0
2019-08-05 11:05:00,45.4,45.61,45.39,45.53,68099.0,38.6084,38.787,38.5999,38.719,68099.0
2019-08-05 11:10:00,45.54,45.63,45.49,45.53,51327.0,38.7275,38.804,38.685,38.719,51327.0
2019-08-05 11:15:00,45.51,45.6,45.45,45.58,50568.0,38.702,38.7785,38.651,38.7615,50568.0
2019-08-05 11:20:00,45.58,45.71,45.49,45.49,39782.0,38.7615,38.8721,38.685,38.685,39782.0
2019-08-05 11:25:00,45.5,45.5,45.39,45.41,35464.0,38.6935,38.6935,38.5999,38.6169,35464.0
2019-08-05 11:30:00,45.41,45.64,45.35,45.64,51121.0,38.6169,38.8125,38.5659,38.8125,51121.0
2019-08-05 11:35:00,45.64,45.71,45.59,45.65,36583.0,38.8125,38.8721,38.77,38.821,36583.0
2019-08-05 11:40:00,45.65,45.65,45.52,45.52,18070.0,38.821,38.821,38.7105,38.7105,18070.0
2019-08-05 11:45:00,45.53,45.65,45.52,45.6,23915.0,38.719,38.821,38.7105,38.7785,23915.0
2019-08-05 11:50:00,45.62,45.63,45.55,45.59,18404.0,38.7955,38.804,38.736,38.77,18404.0
2019-08-05 11:55:00,45.59,45.59,45.43,45.43,22384.0,38.77,38.77,38.6339,38.6339,22384.0
2019-08-05 12:00:00,45.43,45.43,45.18,45.21,29203.0,38.6339,38.6339,38.4213,38.4469,29203.0
2019-08-05 12:05:00,45.21,45.27,45.17,45.23,32234.0,38.4469,38.4979,38.4128,38.4639,32234.0
2019-08-05 12:10:00,45.23,45.36,45.2,45.35,60006.0,38.4639,38.5744,38.4383,38.5659,60006.0
2019-08-05 12:15:00,45.36,45.57,45.35,45.56,51097.0,38.5744,38.753,38.5659,38.7445,51097.0
2019-08-05 12:20:00,45.56,45.61,45.5,45.54,23311.0,38.7445,38.787,38.6935,38.7275,23311.0
2019-08-05 12:25:00,45.53,45.54,45.35,45.35,33365.0,38.719,38.7275,38.5659,38.5659,33365.0
2019-08-05 12:30:00,45.36,45.39,45.27,45.3,16328.0,38.5744,38.5999,38.4979,38.5234,16328.0
2019-08-05 12:35:00,45.3,45.36,45.26,45.3,11860.0,38.5234,38.5744,38.4894,38.5234,11860.0
2019-08-05 12:40:00,45.3,45.34,45.26,45.28,21598.0,38.5234,38.5574,38.4894,38.5064,21598.0
2019-08-05 12:45:00,45.29,45.32,45.25,45.25,13726.0,38.5149,38.5404,38.4809,38.4809,13726.0
2019-08-05 12:50:00,45.26,45.32,45.25,45.26,11628.0,38.4894,38.5404,38.4809,38.4894,11628.0
2019-08-05 12:55:00,45.26,45.26,45.1,45.14,19060.0,38.4894,38.4894,38.3533,38.3873,19060.0
2019-08-05 13:00:00,45.14,45.24,45.12,45.21,15898.0,38.3873,38.4724,38.3703,38.4469,15898.0
2019-08-05 13:05:00,45.22,45.3,45.21,45.26,17867.0,38.4554,38.5234,38.4469,38.4894,17867.0
2019-08-05 13:10:00,45.27,45.3,45.23,45.27,13598.0,38.4979,38.5234,38.4639,38.4979,13598.0
2019-08-05 13:15:00,45.25,45.3,45.23,45.26,11979.0,38.4809,38.5234,38.4639,38.4894,11979.0
2019-08-05 13:20:00,45.26,45.31,45.2,45.21,13913.0,38.4894,38.5319,38.4383,38.4469,13913.0
2019-08-05 13:25:00,45.21,45.21,45.13,45.18,19244.0,38.4469,38.4469,38.3788,38.4213,19244.0
2019-08-05 13:30:00,45.16,45.17,45.1,45.14,17910.0,38.4043,38.4128,38.3533,38.3873,17910.0
2019-08-05 13:35:00,45.16,45.29,45.16,45.28,18283.0,38.4043,38.5149,38.4043,38.5064,18283.0
2019-08-05 13:40:00,45.28,45.31,45.2,45.22,23448.0,38.5064,38.5319,38.4383,38.4554,23448.0
2019-08-05 13:45:00,45.22,45.23,45.19,45.23,44312.0,38.4554,38.4639,38.4298,38.4639,44312.0
2019-08-05 13:50:00,45.23,45.24,45.15,45.16,37551.0,38.4639,38.4724,38.3958,38.4043,37551.0
2019-08-05 13:55:00,45.16,45.17,45.11,45.11,26624.0,38.4043,38.4128,38.3618,38.3618,26624.0
2019-08-05 14:00:00,45.11,45.16,45.1,45.15,33910.0,38.3618,38.4043,38.3533,38.3958,33910.0
2019-08-05 14:05:00,45.14,45.18,45.05,45.05,19622.0,38.3873,38.4213,38.3108,38.3108,19622.0
2019-08-05 14:10:00,45.05,45.21,45.01,45.2,36830.0,38.3108,38.4469,38.2768,38.4383,36830.0
2019-08-05 14:15:00,45.2,45.21,45.15,45.16,23764.0,38.4383,38.4469,38.3958,38.4043,23764.0
2019-08-05 14:20:00,45.16,45.16,45.01,45.03,28951.0,38.4043,38.4043,38.2768,38.2938,28951.0
2019-08-05 14:25:00,45.04,45.05,45.0,45.03,19510.0,38.3023,38.3108,38.2683,38.2938,19510.0
2019-08-05 14:30:00,45.04,45.15,45.03,45.14,33345.0,38.3023,38.3958,38.2938,38.3873,33345.0
2019-08-05 14:35:00,45.15,45.15,45.08,45.11,33558.0,38.3958,38.3958,38.3363,38.3618,33558.0
2019-08-05 14:40:00,45.11,45.15,45.05,45.05,26525.0,38.3618,38.3958,38.3108,38.3108,26525.0
2019-08-05 14:45:00,45.05,45.16,45.05,45.1,22596.0,38.3108,38.4043,38.3108,38.3533,22596.0
2019-08-05 14:50:00,45.09,45.15,45.04,45.06,15169.0,38.3448,38.3958,38.3023,38.3193,15169.0
2019-08-05 14:55:00,45.05,45.08,45.02,45.04,17065.0,38.3108,38.3363,38.2853,38.3023,17065.0
2019-08-05 15:00:00,45.04,45.16,45.0,45.02,26922.0,38.3023,38.4043,38.2683,38.2853,26922.0
2019-08-05 15:05:00,45.01,45.04,44.95,44.98,60580.0,38.2768,38.3023,38.2257,38.2513,60580.0
2019-08-05 15:10:00,44.98,45.17,44.98,45.16,41906.0,38.2513,38.4128,38.2513,38.4043,41906.0
2019-08-05 15:15:00,45.16,45.17,44.95,45.14,33686.0,38.4043,38.4128,38.2257,38.3873,33686.0
2019-08-05 15:20:00,45.13,45.21,45.12,45.19,84749.0,38.3788,38.4469,38.3703,38.4298,84749.0
2019-08-05 15:25:00,45.21,45.28,45.2,45.21,104764.0,38.4469,38.5064,38.4383,38.4469,104764.0
2019-08-05 15:30:00,45.21,45.35,45.15,45.29,79874.0,38.4469,38.5659,38.3958,38.5149,79874.0
2019-08-05 15:35:00,45.28,45.35,45.23,45.33,49574.0,38.5064,38.5659,38.4639,38.5489,49574.0
2019-08-05 15:40:00,45.33,45.42,45.27,45.35,49283.0,38.5489,38.6254,38.4979,38.5659,49283.0
2019-08-05 15:45:00,45.36,45.43,45.19,45.22,60303.0,38.5744,38.6339,38.4298,38.4554,60303.0
2019-08-05 15:50:00,45.22,45.3,45.17,45.25,77323.0,38.4554,38.5234,38.4128,38.4809,77323.0
2019-08-05 15:55:00,45.25,45.29,45.13,45.15,179855.0,38.4809,38.5149,38.3788,38.3958,179855.0
2019-08-06 09:30:00,45.48,46.2,45.35,45.98,101211.0,38.6765,39.2888,38.5659,39.1017,101211.0
2019-08-06 09:35:00,46.0,46.3,45.87,45.87,70453.0,39.1187,39.3738,39.0081,39.0081,70453.0
2019-08-06 09:40:00,45.9,46.03,45.67,45.81,43291.0,39.0336,39.1442,38.838,38.9571,43291.0
2019-08-06 09:45:00,45.83,45.85,45.57,45.7,28613.0,38.9741,38.9911,38.753,38.8636,28613.0
2019-08-06 09:50:00,45.71,45.82,45.64,45.75,25193.0,38.8721,38.9656,38.8125,38.9061,25193.0
2019-08-06 09:55:00,45.75,45.94,45.74,45.94,26686.0,38.9061,39.0676,38.8976,39.0676,26686.0
2019-08-06 10:00:00,45.92,45.98,45.78,45.78,33700.0,39.0506,39.1017,38.9316,38.9316,33700.0
2019-08-06 10:05:00,45.78,45.79,45.57,45.58,22729.0,38.9316,38.9401,38.753,38.7615,22729.0
2019-08-06 10:10:00,45.59,45.59,45.33,45.4,22652.0,38.77,38.77,38.5489,38.6084,22652.0
2019-08-06 10:15:00,45.38,45.39,45.27,45.34,25541.0,38.5914,38.5999,38.4979,38.5574,25541.0
2019-08-06 10:20:00,45.34,45.52,45.32,45.39,43187.0,38.5574,38.7105,38.5404,38.5999,43187.0
2019-08-06 10:25:00,45.39,45.52,45.36,45.36,26679.0,38.5999,38.7105,38.5744,38.5744,26679.0
2019-08-06 10:30:00,45.35,45.55,45.29,45.51,20529.0,38.5659,38.736,38.5149,38.702,20529.0
2019-08-06 10:35:00,45.51,45.59,45.43,45.52,17886.0,38.702,38.77,38.6339,38.7105,17886.0
2019-08-06 10:40:00,45.53,45.71,45.52,45.57,22225.0,38.719,38.8721,38.7105,38.753,22225.0
2019-08-06 10:45:00,45.55,45.55,45.35,45.35,30238.0,38.736,38.736,38.5659,38.5659,30238.0
2019-08-06 10:50:00,45.38,45.39,45.26,45.37,22175.0,38.5914,38.5999,38.4894,38.5829,22175.0
2019-08-06 10:55:00,45.35,45.48,45.33,45.44,16306.0,38.5659,38.6765,38.5489,38.6424,16306.0
2019-08-06 11:00:00,45.46,45.47,45.37,45.45,20522.0,38.6595,38.668,38.5829,38.651,20522.0
2019-08-06 11:05:00,45.45,45.58,45.43,45.49,28242.0,38.651,38.7615,38.6339,38.685,28242.0
2019-08-06 11:10:00,45.47,45.53,45.41,45.41,23646.0,38.668,38.719,38.6169,38.6169,23646.0
2019-08-06 11:15:00,45.42,45.45,45.35,45.35,34221.0,38.6254,38.651,38.5659,38.5659,34221.0
2019-08-06 11:20:00,45.34,45.54,45.33,45.54,23397.0,38.5574,38.7275,38.5489,38.7275,23397.0
2019-08-06 11:25:00,45.54,45.64,45.54,45.64,24133.0,38.7275,38.8125,38.7275,38.8125,24133.0
2019-08-06 11:30:00,45.64,45.71,45.53,45.59,33706.0,38.8125,38.8721,38.719,38.77,33706.0
2019-08-06 11:35:00,45.61,45.69,45.53,45.68,38357.0,38.787,38.855,38.719,38.8465,38357.0
2019-08-06 11:40:00,45.66,45.72,45.6,45.66,24912.0,38.8295,38.8806,38.7785,38.8295,24912.0
2019-08-06 11:45:00,45.65,45.73,45.61,45.73,14494.0,38.821,38.8891,38.787,38.8891,14494.0
2019-08-06 11:50:00,45.73,45.77,45.67,45.72,27630.0,38.8891,38.9231,38.838,38.8806,27630.0
2019-08-06 11:55:00,45.72,45.84,45.68,45.84,13668.0,38.8806,38.9826,38.8465,38.9826,13668.0
2019-08-06 12:00:00,45.83,45.86,45.72,45.73,18754.0,38.9741,38.9996,38.8806,38.8891,18754.0
2019-08-06 12:05:00,45.74,45.81,45.71,45.79,15246.0,38.8976,38.9571,38.8721,38.9401,15246.0
2019-08-06 12:10:00,45.8,45.92,45.75,45.89,12446.0,38.9486,39.0506,38.9061,39.0251,12446.0
2019-08-06 12:15:00,45.9,45.9,45.75,45.77,13866.0,39.0336,39.0336,38.9061,38.9231,13866.0
2019-08-06 12:20:00,45.78,45.79,45.72,45.76,32415.0,38.9316,38.9401,38.8806,38.9146,32415.0
2019-08-06 12:25:00,45.77,45.78,45.72,45.75,21562.0,38.9231,38.9316,38.8806,38.9061,21562.0
2019-08-06 12:30:00,45.74,45.8,45.7,45.8,37448.0,38.8976,38.9486,38.8636,38.9486,37448.0
2019-08-06 12:35:00,45.8,45.87,45.79,45.84,12313.0,38.9486,39.0081,38.9401,38.9826,12313.0
2019-08-06 12:40:00,45.83,45.87,45.81,45.85,8746.0,38.9741,39.0081,38.9571,38.9911,8746.0
2019-08-06 12:45:00,45.83,45.83,45.73,45.76,16462.0,38.9741,38.9741,38.8891,38.9146,16462.0
2019-08-06 12:50:00,45.76,45.77,45.72,45.75,24702.0,38.9146,38.9231,38.8806,38.9061,24702.0
2019-08-06 12:55:00,45.73,45.82,45.7,45.76,20175.0,38.8891,38.9656,38.8636,38.9146,20175.0
2019-08-06 13:00:00,45.78,45.92,45.78,45.92,16539.0,38.9316,39.0506,38.9316,39.0506,16539.0
2019-08-06 13:05:00,45.91,46.01,45.88,45.99,15367.0,39.0421,39.1272,39.0166,39.1102,15367.0
2019-08-06 13:10:00,45.99,46.05,45.97,46.05,17243.0,39.1102,39.1612,39.0932,39.1612,17243.0
2019-08-06 13:15:00,46.06,46.08,46.02,46.05,18479.0,39.1697,39.1867,39.1357,39.1612,18479.0
2019-08-06 13:20:00,46.05,46.17,46.05,46.15,25877.0,39.1612,39.2632,39.1612,39.2462,25877.0
2019-08-06 13:25:00,46.15,46.23,46.13,46.21,66228.0,39.2462,39.3143,39.2292,39.2973,66228.0
2019-08-06 13:30:00,46.21,46.21,46.08,46.13,14830.0,39.2973,39.2973,39.1867,39.2292,14830.0
2019-08-06 13:35:00,46.12,46.15,46.07,46.15,12620.0,39.2207,39.2462,39.1782,39.2462,12620.0
2019-08-06 13:40:00,46.14,46.16,46.05,46.07,16687.0,39.2377,39.2547,39.1612,39.1782,16687.0
2019-08-06 13:45:00,46.07,46.07,46.0,46.04,12664.0,39.1782,39.1782,39.1187,39.1527,12664.0
2019-08-06 13:50:00,46.04,46.05,45.97,46.01,9293.0,39.1527,39.1612,39.0932,39.1272,9293.0
2019-08-06 13:55:00,45.99,46.0,45.92,45.97,17332.0,39.1102,39.1187,39.0506,39.0932,17332.0
2019-08-06 14:00:00,45.96,45.98,45.89,45.95,88567.0,39.0847,39.1017,39.0251,39.0762,88567.0
2019-08-06 14:05:00,45.93,46.01,45.91,46.01,18100.0,39.0591,39.1272,39.0421,39.1272,18100.0
2019-08-06 14:10:00,46.02,46.17,46.02,46.14,16315.0,39.1357,39.2632,39.1357,39.2377,16315.0
2019-08-06 14:15:00,46.14,46.22,46.14,46.2,30503.0,39.2377,39.3058,39.2377,39.2888,30503.0
2019-08-06 14:20:00,46.21,46.21,46.12,46.16,14481.0,39.2973,39.2973,39.2207,39.2547,14481.0
2019-08-06 14:25:00,46.16,46.17,46.13,46.16,19670.0,39.2547,39.2632,39.2292,39.2547,19670.0
2019-08-06 14:30:00,46.16,46.19,46.1,46.16,32107.0,39.2547,39.2803,39.2037,39.2547,32107.0
2019-08-06 14:35:00,46.18,46.18,46.12,46.13,22638.0,39.2717,39.2717,39.2207,39.2292,22638.0
2019-08-06 14:40:00,46.13,46.16,46.08,46.13,14223.0,39.2292,39.2547,39.1867,39.2292,14223.0
2019-08-06 14:45:00,46.1,46.1,45.99,46.04,29602.0,39.2037,39.2037,39.1102,39.1527,29602.0
2019-08-06 14:50:00,46.02,46.08,45.99,46.03,37515.0,39.1357,39.1867,39.1102,39.1442,37515.0
2019-08-06 14:55:00,46.02,46.12,46.01,46.11,19866.0,39.1357,39.2207,39.1272,39.2122,19866.0
2019-08-06 15:00:00,46.12,46.14,46.06,46.11,15423.0,39.2207,39.2377,39.1697,39.2122,15423.0
2019-08-06 15:05:00,46.11,46.14,46.07,46.1,24146.0,39.2122,39.2377,39.1782,39.2037,24146.0
2019-08-06 15:10:00,46.1,46.12,46.05,46.11,23310.0,39.2037,39.2207,39.1612,39.2122,23310.0
2019-08-06 15:15:00,46.12,46.16,46.03,46.05,19812.0,39.2207,39.2547,39.1442,39.1612,19812.0
2019-08-06 15:20:00,46.05,46.12,46.05,46.11,21297.0,39.1612,39.2207,39.1612,39.2122,21297.0
2019-08-06 15:25:00,46.1,46.15,46.03,46.14,68877.0,39.2037,39.2462,39.1442,39.2377,68877.0
2019-08-06 15:30:00,46.14,46.15,46.01,46.02,40714.0,39.2377,39.2462,39.1272,39.1357,40714.0
2019-08-06 15:35:00,46.03,46.08,46.0,46.05,24468.0,39.1442,39.1867,39.1187,39.1612,24468.0
2019-08-06 15:40:00,46.05,46.07,46.01,46.02,32829.0,39.1612,39.1782,39.1272,39.1357,32829.0
2019-08-06 15:45:00,46.01,46.03,45.92,46.0,36594.0,39.1272,39.1442,39.0506,39.1187,36594.0
2019-08-06 15:50:00,46.01,46.06,45.94,45.94,47094.0,39.1272,39.1697,39.0676,39.0676,47094.0
2019-08-06 15:55:00,45.95,46.06,45.92,46.02,156312.0,39.0762,39.1697,39.0506,39.1357,156312.0
2019-08-07 09:30:00,45.37,45.65,45.25,45.43,68391.0,38.5829,38.821,38.4809,38.6339,68391.0
2019-08-07 09:35:00,45.46,45.84,45.41,45.82,25368.0,38.6595,38.9826,38.6169,38.9656,25368.0
2019-08-07 09:40:00,45.79,45.79,45.49,45.55,23499.0,38.9401,38.9401,38.685,38.736,23499.0
2019-08-07 09:45:00,45.54,45.61,45.36,45.57,53655.0,38.7275,38.787,38.5744,38.753,53655.0
2019-08-07 09:50:00,45.55,45.59,45.45,45.5,20598.0,38.736,38.77,38.651,38.6935,20598.0
2019-08-07 09:55:00,45.48,45.76,45.45,45.75,22703.0,38.6765,38.9146,38.651,38.9061,22703.0
2019-08-07 10:00:00,45.74,45.74,45.39,45.54,45807.0,38.8976,38.8976,38.5999,38.7275,45807.0
2019-08-07 10:05:00,45.54,45.68,45.51,45.63,19287.0,38.7275,38.8465,38.702,38.804,19287.0
2019-08-07 10:10:00,45.65,45.91,45.61,45.87,38782.0,38.821,39.0421,38.787,39.0081,38782.0
2019-08-07 10:15:00,45.86,46.05,45.82,45.91,18957.0,38.9996,39.1612,38.9656,39.0421,18957.0
2019-08-07 10:20:00,45.89,45.89,45.61,45.61,18132.0,39.0251,39.0251,38.787,38.787,18132.0
2019-08-07 10:25:00,45.61,45.64,45.5,45.55,24960.0,38.787,38.8125,38.6935,38.736,24960.0
2019-08-07 10:30:00,45.54,45.74,45.51,45.74,22251.0,38.7275,38.8976,38.702,38.8976,22251.0
2019-08-07 10:35:00,45.74,45.88,45.72,45.85,36442.0,38.8976,39.0166,38.8806,38.9911,36442.0
2019-08-07 10:40:00,45.86,45.86,45.67,45.7,17720.0,38.9996,38.9996,38.838,38.8636,17720.0
2019-08-07 10:45:00,45.68,45.73,45.64,45.73,11307.0,38.8465,38.8891,38.8125,38.8891,11307.0
2019-08-07 10:50:00,45.72,45.89,45.72,45.83,16175.0,38.8806,39.0251,38.8806,38.9741,16175.0
2019-08-07 10:55:00,45.82,45.84,45.73,45.76,21264.0,38.9656,38.9826,38.8891,38.9146,21264.0
2019-08-07 11:00:00,45.76,45.77,45.66,45.71,19020.0,38.9146,38.9231,38.8295,38.8721,19020.0
2019-08-07 11:05:00,45.71,45.89,45.68,45.86,16385.0,38.8721,39.0251,38.8465,38.9996,16385.0
2019-08-07 11:10:00,45.88,45.93,45.83,45.87,17134.0,39.0166,39.0591,38.9741,39.0081,17134.0
2019-08-07 11:15:00,45.86,45.87,45.75,45.8,20376.0,38.9996,39.0081,38.9061,38.9486,20376.0
2019-08-07 11:20:00,45.81,45.86,45.69,45.69,18041.0,38.9571,38.9996,38.855,38.855,18041.0
2019-08-07 11:25:00,45.71,45.79,45.7,45.75,8000.0,38.8721,38.9401,38.8636,38.9061,8000.0
2019-08-07 11:30:00,45.75,45.77,45.65,45.76,27825.0,38.9061,38.9231,38.821,38.9146,27825.0
2019-08-07 11:35:00,45.76,45.77,45.68,45.69,7907.0,38.9146,38.9231,38.8465,38.855,7907.0
2019-08-07 11:40:00,45.71,45.73,45.63,45.67,10512.0,38.8721,38.8891,38.804,38.838,10512.0
2019-08-07 11:45:00,45.7,45.72,45.63,45.71,20830.0,38.8636,38.8806,38.804,38.8721,20830.0
2019-08-07 11:50:00,45.71,45.76,45.64,45.7,15334.0,38.8721,38.9146,38.8125,38.8636,15334.0
2019-08-07 11:55:00,45.72,45.83,45.68,45.69,13311.0,38.8806,38.9741,38.8465,38.855,13311.0
2019-08-07 12:00:00,45.68,45.77,45.66,45.68,14664.0,38.8465,38.9231,38.8295,38.8465,14664.0
2019-08-07 12:05:00,45.7,45.71,45.66,45.71,9110.0,38.8636,38.8721,38.8295,38.8721,9110.0
2019-08-07 12:10:00,45.71,45.8,45.67,45.78,20121.0,38.8721,38.9486,38.838,38.9316,20121.0
2019-08-07 12:15:00,45.78,45.83,45.76,45.78,14733.0,38.9316,38.9741,38.9146,38.9316,14733.0
2019-08-07 12:20:00,45.76,45.76,45.69,45.73,10019.0,38.9146,38.9146,38.855,38.8891,10019.0
2019-08-07 12:25:00,45.74,45.8,45.7,45.78,11242.0,38.8976,38.9486,38.8636,38.9316,11242.0
2019-08-07 12:30:00,45.75,45.85,45.72,45.78,18357.0,38.9061,38.9911,38.8806,38.9316,18357.0
2019-08-07 12:35:00,45.78,45.81,45.73,45.76,20020.0,38.9316,38.9571,38.8891,38.9146,20020.0
2019-08-07 12:40:00,45.75,45.84,45.74,45.79,39327.0,38.9061,38.9826,38.8976,38.9401,39327.0
2019-08-07 12:45:00,45.79,45.83,45.78,45.79,28458.0,38.9401,38.9741,38.9316,38.9401,28458.0
2019-08-07 12:50:00,45.8,45.87,45.79,45.8,50114.0,38.9486,39.0081,38.9401,38.9486,50114.0
2019-08-07 12:55:00,45.8,45.83,45.76,45.79,34980.0,38.9486,38.9741,38.9146,38.9401,34980.0
2019-08-07 13:00:00,45.8,45.91,45.8,45.9,36671.0,38.9486,39.0421,38.9486,39.0336,36671.0
2019-08-07 13:05:00,45.91,46.07,45.88,46.04,37506.0,39.0421,39.1782,39.0166,39.1527,37506.0
2019-08-07 13:10:00,46.04,46.05,45.97,45.97,18961.0,39.1527,39.1612,39.0932,39.0932,18961.0
2019-08-07 13:15:00,45.98,46.01,45.96,46.0,15011.0,39.1017,39.1272,39.0847,39.1187,15011.0
2019-08-07 13:20:00,46.0,46.03,45.94,46.01,15978.0,39.1187,39.1442,39.0676,39.1272,15978.0
2019-08-07 13:25:00,46.01,46.04,45.98,46.04,14406.0,39.1272,39.1527,39.1017,39.1527,14406.0
2019-08-07 13:30:00,46.04,46.21,46.03,46.13,33700.0,39.1527,39.2973,39.1442,39.2292,33700.0
2019-08-07 13:35:00,46.13,46.18,46.1,46.16,25027.0,39.2292,39.2717,39.2037,39.2547,25027.0
2019-08-07 13:40:00,46.17,46.25,46.14,46.18,61782.0,39.2632,39.3313,39.2377,39.2717,61782.0
2019-08-07 13:45:00,46.17,46.2,46.12,46.18,14582.0,39.2632,39.2888,39.2207,39.2717,14582.0
2019-08-07 13:50:00,46.19,46.22,46.11,46.15,18178.0,39.2803,39.3058,39.2122,39.2462,18178.0
2019-08-07 13:55:00,46.15,46.15,46.11,46.13,20423.0,39.2462,39.2462,39.2122,39.2292,20423.0
2019-08-07 14:00:00,46.13,46.22,46.13,46.2,40186.0,39.2292,39.3058,39.2292,39.2888,40186.0
2019-08-07 14:05:00,46.2,46.23,46.18,46.21,37265.0,39.2888,39.3143,39.2717,39.2973,37265.0
2019-08-07 14:10:00,46.21,46.22,46.16,46.16,30321.0,39.2973,39.3058,39.2547,39.2547,30321.0
2019-08-07 14:15:00,46.16,46.16,46.02,46.03,17546.0,39.2547,39.2547,39.1357,39.1442,17546.0
2019-08-07 14:20:00,46.04,46.07,45.98,46.0,24429.0,39.1527,39.1782,39.1017,39.1187,24429.0
2019-08-07 14:25:00,46.01,46.15,45.99,46.14,23770.0,39.1272,39.2462,39.1102,39.2377,23770.0
2019-08-07 14:30:00,46.13,46.25,46.11,46.21,75261.0,39.2292,39.3313,39.2122,39.2973,75261.0
2019-08-07 14:35:00,46.21,46.26,46.16,46.19,44059.0,39.2973,39.3398,39.2547,39.2803,44059.0
2019-08-07 14:40:00,46.19,46.35,46.17,46.35,53843.0,39.2803,39.4163,39.2632,39.4163,53843.0
2019-08-07 14:45:00,46.33,46.36,46.26,46.27,43970.0,39.3993,39.4248,39.3398,39.3483,43970.0
2019-08-07 14:50:00,46.29,46.32,46.25,46.28,24802.0,39.3653,39.3908,39.3313,39.3568,24802.0
2019-08-07 14:55:00,46.27,46.29,46.21,46.27,22837.0,39.3483,39.3653,39.2973,39.3483,22837.0
2019-08-07 15:00:00,46.27,46.32,46.2,46.23,40669.0,39.3483,39.3908,39.2888,39.3143,40669.0
2019-08-07 15:05:00,46.25,46.27,46.18,46.2,53487.0,39.3313,39.3483,39.2717,39.2888,53487.0
2019-08-07 15:10:00,46.2,46.21,46.16,46.16,17958.0,39.2888,39.2973,39.2547,39.2547,17958.0
2019-08-07 15:15:00,46.17,46.21,46.11,46.16,47361.0,39.2632,39.2973,39.2122,39.2547,47361.0
2019-08-07 15:20:00,46.16,46.32,46.15,46.26,60091.0,39.2547,39.3908,39.2462,39.3398,60091.0
2019-08-07 15:25:00,46.26,46.31,46.21,46.3,54582.0,39.3398,39.3823,39.2973,39.3738,54582.0
2019-08-07 15:30:00,46.29,46.36,46.28,46.34,60752.0,39.3653,39.4248,39.3568,39.4078,60752.0
2019-08-07 15:35:00,46.33,46.45,46.3,46.44,68267.0,39.3993,39.5014,39.3738,39.4929,68267.0
2019-08-07 15:40:00,46.42,46.44,46.34,46.34,51333.0,39.4758,39.4929,39.4078,39.4078,51333.0
2019-08-07 15:45:00,46.36,46.43,46.31,46.32,50087.0,39.4248,39.4843,39.3823,39.3908,50087.0
2019-08-07 15:50:00,46.32,46.33,46.27,46.27,57218.0,39.3908,39.3993,39.3483,39.3483,57218.0
2019-08-07 15:55:00,46.26,46.41,46.25,46.26,190676.0,39.3398,39.4673,39.3313,39.3398,190676.0
2019-08-08 09:30:00,46.27,46.65,46.17,46.45,69660.0,39.3483,39.6714,39.2632,39.5014,69660.0
2019-08-08 09:35:00,46.45,46.64,46.32,46.62,39687.0,39.5014,39.6629,39.3908,39.6459,39687.0
2019-08-08 09:40:00,46.59,46.77,46.53,46.75,33074.0,39.6204,39.7735,39.5694,39.7565,33074.0
2019-08-08 09:45:00,46.75,46.9,46.68,46.86,68195.0,39.7565,39.884,39.6969,39.85,68195.0
2019-08-08 09:50:00,46.84,47.04,46.7,47.04,37723.0,39.833,40.0031,39.714,40.0031,37723.0
2019-08-08 09:55:00,47.06,47.23,47.01,47.11,50056.0,40.0201,40.1647,39.9776,40.0626,50056.0
2019-08-08 10:00:00,47.11,47.25,47.08,47.23,47826.0,40.0626,40.1817,40.0371,40.1647,47826.0
2019-08-08 10:05:00,47.26,47.29,47.13,47.18,44567.0,40.1902,40.2157,40.0796,40.1222,44567.0
2019-08-08 10:10:00,47.14,47.26,47.11,47.17,64389.0,40.0881,40.1902,40.0626,40.1136,64389.0
2019-08-08 10:15:00,47.18,47.21,47.07,47.17,34980.0,40.1222,40.1477,40.0286,40.1136,34980.0
2019-08-08 10:20:00,47.16,47.2,47.06,47.15,39789.0,40.1051,40.1392,40.0201,40.0966,39789.0
2019-08-08 10:25:00,47.15,47.22,47.12,47.18,20722.0,40.0966,40.1562,40.0711,40.1222,20722.0
2019-08-08 10:30:00,47.17,47.34,47.17,47.32,37193.0,40.1136,40.2582,40.1136,40.2412,37193.0
2019-08-08 10:35:00,47.31,47.42,47.31,47.38,18548.0,40.2327,40.3263,40.2327,40.2922,18548.0
2019-08-08 10:40:00,47.37,47.4,47.31,47.36,27617.0,40.2837,40.3092,40.2327,40.2752,27617.0
2019-08-08 10:45:00,47.36,47.37,47.29,47.31,28850.0,40.2752,40.2837,40.2157,40.2327,28850.0
2019-08-08 10:50:00,47.31,47.39,47.3,47.34,27737.0,40.2327,40.3007,40.2242,40.2582,27737.0
2019-08-08 10:55:00,47.34,47.38,47.3,47.35,33100.0,40.2582,40.2922,40.2242,40.2667,33100.0
2019-08-08 11:00:00,47.35,47.48,47.33,47.46,26843.0,40.2667,40.3773,40.2497,40.3603,26843.0
2019-08-08 11:05:00,47.48,47.53,47.46,47.52,25407.0,40.3773,40.4198,40.3603,40.4113,25407.0
2019-08-08 11:10:00,47.52,47.64,47.48,47.51,28735.0,40.4113,40.5133,40.3773,40.4028,28735.0
2019-08-08 11:15:00,47.51,47.57,47.48,47.54,24289.0,40.4028,40.4538,40.3773,40.4283,24289.0
2019-08-08 11:20:00,47.54,47.61,47.46,47.6,27143.0,40.4283,40.4878,40.3603,40.4793,27143.0
2019-08-08 11:25:00,47.59,47.6,47.39,47.4,24120.0,40.4708,40.4793,40.3007,40.3092,24120.0
2019-08-08 11:30:00,47.41,47.42,47.35,47.39,31228.0,40.3177,40.3263,40.2667,40.3007,31228.0
2019-08-08 11:35:00,47.4,47.43,47.37,47.42,18933.0,40.3092,40.3348,40.2837,40.3263,18933.0
2019-08-08 11:40:00,47.43,47.57,47.43,47.52,22701.0,40.3348,40.4538,40.3348,40.4113,22701.0
2019-08-08 11:45:00,47.52,47.56,47.44,47.44,51816.0,40.4113,40.4453,40.3433,40.3433,51816.0
2019-08-08 11:50:00,47.44,47.52,47.41,47.52,17392.0,40.3433,40.4113,40.3177,40.4113,17392.0
2019-08-08 11:55:00,47.51,47.57,47.5,47.53,24477.0,40.4028,40.4538,40.3943,40.4198,24477.0
2019-08-08 12:00:00,47.53,47.63,47.49,47.49,27566.0,40.4198,40.5048,40.3858,40.3858,27566.0
2019-08-08 12:05:00,47.49,47.61,47.49,47.56,39423.0,40.3858,40.4878,40.3858,40.4453,39423.0
2019-08-08 12:10:00,47.57,47.61,47.53,47.58,34519.0,40.4538,40.4878,40.4198,40.4623,34519.0
2019-08-08 12:15:00,47.57,47.63,47.57,47.61,19725.0,40.4538,40.5048,40.4538,40.4878,19725.0
2019-08-08 12:20:00,47.6,47.62,47.58,47.59,15289.0,40.4793,40.4963,40.4623,40.4708,15289.0
2019-08-08 12:25:00,47.6,47.62,47.55,47.57,21142.0,40.4793,40.4963,40.4368,40.4538,21142.0
2019-08-08 12:30:00,47.55,47.74,47.55,47.72,38900.0,40.4368,40.5984,40.4368,40.5814,38900.0
2019-08-08 12:35:00,47.72,47.77,47.7,47.77,45215.0,40.5814,40.6239,40.5644,40.6239,45215.0
2019-08-08 12:40:00,47.76,47.81,47.71,47.75,40123.0,40.6154,40.6579,40.5729,40.6069,40123.0
2019-08-08 12:45:00,47.76,47.84,47.75,47.78,31432.0,40.6154,40.6834,40.6069,40.6324,31432.0
2019-08-08 12:50:00,47.78,47.83,47.75,47.79,19236.0,40.6324,40.6749,40.6069,40.6409,19236.0
2019-08-08 12:55:00,47.79,47.8,47.73,47.78,15561.0,40.6409,40.6494,40.5899,40.6324,15561.0
2019-08-08 13:00:00,47.78,47.91,47.77,47.91,62847.0,40.6324,40.7429,40.6239,40.7429,62847.0
2019-08-08 13:05:00,47.9,47.91,47.76,47.78,20900.0,40.7344,40.7429,40.6154,40.6324,20900.0
2019-08-08 13:10:00,47.77,47.78,47.73,47.73,17048.0,40.6239,40.6324,40.5899,40.5899,17048.0
2019-08-08 13:15:00,47.73,47.78,47.72,47.72,37976.0,40.5899,40.6324,40.5814,40.5814,37976.0
2019-08-08 13:20:00,47.73,47.73,47.68,47.71,24946.0,40.5899,40.5899,40.5474,40.5729,24946.0
2019-08-08 13:25:00,47.71,47.76,47.69,47.75,39190.0,40.5729,40.6154,40.5559,40.6069,39190.0
2019-08-08 13:30:00,47.76,47.84,47.75,47.76,29975.0,40.6154,40.6834,40.6069,40.6154,29975.0
2019-08-08 13:35:00,47.75,47.81,47.75,47.79,16247.0,40.6069,40.6579,40.6069,40.6409,16247.0
2019-08-08 13:40:00,47.79,47.8,47.74,47.76,17674.0,40.6409,40.6494,40.5984,40.6154,17674.0
2019-08-08 13:45:00,47.76,47.79,47.74,47.78,38454.0,40.6154,40.6409,40.5984,40.6324,38454.0
2019-08-08 13:50:00,47.77,47.78,47.66,47.67,15582.0,40.6239,40.6324,40.5303,40.5389,15582.0
2019-08-08 13:55:00,47.66,47.67,47.6,47.61,14703.0,40.5303,40.5389,40.4793,40.4878,14703.0
2019-08-08 14:00:00,47.61,47.61,47.53,47.54,15828.0,40.4878,40.4878,40.4198,40.4283,15828.0
2019-08-08 14:05:00,47.53,47.55,47.39,47.39,26204.0,40.4198,40.4368,40.3007,40.3007,26204.0
2019-08-08 14:10:00,47.4,47.54,47.39,47.53,17400.0,40.3092,40.4283,40.3007,40.4198,17400.0
2019-08-08 14:15:00,47.53,47.55,47.46,47.47,12582.0,40.4198,40.4368,40.3603,40.3688,12582.0
2019-08-08 14:20:00,47.47,47.52,47.47,47.47,16274.0,40.3688,40.4113,40.3688,40.3688,16274.0
2019-08-08 14:25:00,47.47,47.56,47.46,47.55,17872.0,40.3688,40.4453,40.3603,40.4368,17872.0
2019-08-08 14:30:00,47.55,47.64,47.54,47.63,18185.0,40.4368,40.5133,40.4283,40.5048,18185.0
2019-08-08 14:35:00,47.65,47.74,47.65,47.7,71598.0,40.5218,40.5984,40.5218,40.5644,71598.0
2019-08-08 14:40:00,47.69,47.78,47.68,47.78,14380.0,40.5559,40.6324,40.5474,40.6324,14380.0
2019-08-08 14:45:00,47.78,47.81,47.61,47.65,23502.0,40.6324,40.6579,40.4878,40.5218,23502.0
2019-08-08 14:50:00,47.66,47.71,47.66,47.68,15359.0,40.5303,40.5729,40.5303,40.5474,15359.0
2019-08-08 14:55:00,47.67,47.72,47.67,47.7,34636.0,40.5389,40.5814,40.5389,40.5644,34636.0
2019-08-08 15:00:00,47.7,47.76,47.67,47.73,16895.0,40.5644,40.6154,40.5389,40.5899,16895.0
2019-08-08 15:05:00,47.73,47.8,47.73,47.73,20036.0,40.5899,40.6494,40.5899,40.5899,20036.0
2019-08-08 15:10:00,47.73,47.73,47.65,47.73,19785.0,40.5899,40.5899,40.5218,40.5899,19785.0
2019-08-08 15:15:00,47.73,47.75,47.65,47.68,21553.0,40.5899,40.6069,40.5218,40.5474,21553.0
2019-08-08 15:20:00,47.68,47.73,47.67,47.68,24497.0,40.5474,40.5899,40.5389,40.5474,24497.0
2019-08-08 15:25:00,47.69,47.74,47.67,47.71,42719.0,40.5559,40.5984,40.5389,40.5729,42719.0
2019-08-08 15:30:00,47.71,47.81,47.7,47.79,32778.0,40.5729,40.6579,40.5644,40.6409,32778.0
2019-08-08 15:35:00,47.78,47.82,47.76,47.78,27311.0,40.6324,40.6664,40.6154,40.6324,27311.0
2019-08-08 15:40:00,47.79,47.93,47.77,47.89,42742.0,40.6409,40.76,40.6239,40.7259,42742.0
2019-08-08 15:45:00,47.89,47.93,47.79,47.8,59996.0,40.7259,40.76,40.6409,40.6494,59996.0
2019-08-08 15:50:00,47.8,47.83,47.69,47.7,65314.0,40.6494,40.6749,40.5559,40.5644,65314.0
2019-08-08 15:55:00,47.69,47.78,47.6,47.76,227139.0,40.5559,40.6324,40.4793,40.6154,227139.0
2019-08-09 09:30:00,47.44,47.59,47.0,47.26,37509.0,40.3433,40.4708,39.9691,40.1902,37509.0
2019-08-09 09:35:00,47.24,47.36,47.09,47.36,11331.0,40.1732,40.2752,40.0456,40.2752,11331.0
2019-08-09 09:40:00,47.34,47.36,47.13,47.16,12575.0,40.2582,40.2752,40.0796,40.1051,12575.0
2019-08-09 09:45:00,47.19,47.2,46.87,46.87,19047.0,40.1307,40.1392,39.8585,39.8585,19047.0
2019-08-09 09:50:00,46.86,47.09,46.83,47.06,16576.0,39.85,40.0456,39.8245,40.0201,16576.0
2019-08-09 09:55:00,47.07,47.15,47.0,47.08,15174.0,40.0286,40.0966,39.9691,40.0371,15174.0
2019-08-09 10:00:00,47.09,47.14,47.04,47.09,19871.0,40.0456,40.0881,40.0031,40.0456,19871.0
2019-08-09 10:05:00,47.1,47.11,46.73,46.79,29363.0,40.0541,40.0626,39.7395,39.7905,29363.0
2019-08-09 10:10:00,46.79,46.87,46.69,46.85,32353.0,39.7905,39.8585,39.7055,39.8415,32353.0
2019-08-09 10:15:00,46.87,46.88,46.7,46.72,21243.0,39.8585,39.867,39.714,39.731,21243.0
2019-08-09 10:20:00,46.75,46.81,46.67,46.7,23202.0,39.7565,39.8075,39.6884,39.714,23202.0
2019-08-09 10:25:00,46.7,46.72,46.59,46.64,22901.0,39.714,39.731,39.6204,39.6629,22901.0
2019-08-09 10:30:00,46.63,46.66,46.5,46.57,53368.0,39.6544,39.6799,39.5439,39.6034,53368.0
2019-08-09 10:35:00,46.55,46.66,46.54,46.54,49657.0,39.5864,39.6799,39.5779,39.5779,49657.0
2019-08-09 10:40:00,46.55,46.61,46.43,46.44,29131.0,39.5864,39.6374,39.4843,39.4929,29131.0
2019-08-09 10:45:00,46.45,46.5,46.41,46.47,35989.0,39.5014,39.5439,39.4673,39.5184,35989.0
2019-08-09 10:50:00,46.47,46.53,46.4,46.48,20499.0,39.5184,39.5694,39.4588,39.5269,20499.0
2019-08-09 10:55:00,46.48,46.54,46.43,46.43,12591.0,39.5269,39.5779,39.4843,39.4843,12591.0
2019-08-09 11:00:00,46.43,46.48,46.37,46.4,36695.0,39.4843,39.5269,39.4333,39.4588,36695.0
2019-08-09 11:05:00,46.39,46.42,46.31,46.35,23291.0,39.4503,39.4758,39.3823,39.4163,23291.0
2019-08-09 11:10:00,46.34,46.4,46.31,46.36,13314.0,39.4078,39.4588,39.3823,39.4248,13314.0
2019-08-09 11:15:00,46.37,46.46,46.36,46.37,18382.0,39.4333,39.5099,39.4248,39.4333,18382.0
2019-08-09 11:20:00,46.39,46.39,46.22,46.25,15100.0,39.4503,39.4503,39.3058,39.3313,15100.0
2019-08-09 11:25:00,46.24,46.28,46.13,46.13,18331.0,39.3228,39.3568,39.2292,39.2292,18331.0
2019-08-09 11:30:00,46.13,46.18,46.1,46.17,18741.0,39.2292,39.2717,39.2037,39.2632,18741.0
2019-08-09 11:35:00,46.17,46.2,46.11,46.11,10701.0,39.2632,39.2888,39.2122,39.2122,10701.0
2019-08-09 11:40:00,46.12,46.17,46.1,46.11,14112.0,39.2207,39.2632,39.2037,39.2122,14112.0
2019-08-09 11:45:00,46.1,46.2,46.07,46.2,13797.0,39.2037,39.2888,39.1782,39.2888,13797.0
2019-08-09 11:50:00,46.19,46.2,46.07,46.09,11698.0,39.2803,39.2888,39.1782,39.1952,11698.0
2019-08-09 11:55:00,46.09,46.11,46.03,46.05,16517.0,39.1952,39.2122,39.1442,39.1612,16517.0
2019-08-09 12:00:00,46.04,46.26,46.04,46.25,18909.0,39.1527,39.3398,39.1527,39.3313,18909.0
2019-08-09 12:05:00,46.26,46.29,46.22,46.27,11220.0,39.3398,39.3653,39.3058,39.3483,11220.0
2019-08-09 12:10:00,46.26,46.39,46.26,46.31,19665.0,39.3398,39.4503,39.3398,39.3823,19665.0
2019-08-09 12:15:00,46.28,46.28,46.19,46.2,11717.0,39.3568,39.3568,39.2803,39.2888,11717.0
2019-08-09 12:20:00,46.21,46.3,46.19,46.27,9299.0,39.2973,39.3738,39.2803,39.3483,9299.0
2019-08-09 12:25:00,46.26,46.36,46.21,46.32,10839.0,39.3398,39.4248,39.2973,39.3908,10839.0
2019-08-09 12:30:00,46.31,46.39,46.29,46.37,8300.0,39.3823,39.4503,39.3653,39.4333,8300.0
2019-08-09 12:35:00,46.37,46.39,46.25,46.31,10957.0,39.4333,39.4503,39.3313,39.3823,10957.0
2019-08-09 12:40:00,46.31,46.39,46.3,46.36,9180.0,39.3823,39.4503,39.3738,39.4248,9180.0
2019-08-09 12:45:00,46.36,46.41,46.34,46.4,11840.0,39.4248,39.4673,39.4078,39.4588,11840.0
2019-08-09 12:50:00,46.41,46.58,46.33,46.58,12311.0,39.4673,39.6119,39.3993,39.6119,12311.0
2019-08-09 12:55:00,46.6,46.69,46.55,46.55,13764.0,39.6289,39.7055,39.5864,39.5864,13764.0
2019-08-09 13:00:00,46.56,46.62,46.52,46.6,17907.0,39.5949,39.6459,39.5609,39.6289,17907.0
2019-08-09 13:05:00,46.58,46.61,46.55,46.58,9648.0,39.6119,39.6374,39.5864,39.6119,9648.0
2019-08-09 13:10:00,46.59,46.79,46.57,46.69,42450.0,39.6204,39.7905,39.6034,39.7055,42450.0
2019-08-09 13:15:00,46.71,46.82,46.67,46.78,10477.0,39.7225,39.816,39.6884,39.782,10477.0
2019-08-09 13:20:00,46.79,46.89,46.79,46.8,12945.0,39.7905,39.8755,39.7905,39.799,12945.0
2019-08-09 13:25:00,46.82,46.92,46.79,46.86,11068.0,39.816,39.901,39.7905,39.85,11068.0
2019-08-09 13:30:00,46.85,46.98,46.84,46.94,13852.0,39.8415,39.9521,39.833,39.9181,13852.0
2019-08-09 13:35:00,46.94,46.96,46.88,46.91,7478.0,39.9181,39.9351,39.867,39.8925,7478.0
2019-08-09 13:40:00,46.9,46.93,46.88,46.92,8522.0,39.884,39.9096,39.867,39.901,8522.0
2019-08-09 13:45:00,46.92,46.92,46.85,46.89,11007.0,39.901,39.901,39.8415,39.8755,11007.0
2019-08-09 13:50:00,46.88,46.9,46.82,46.82,13708.0,39.867,39.884,39.816,39.816,13708.0
2019-08-09 13:55:00,46.82,46.84,46.74,46.77,7793.0,39.816,39.833,39.748,39.7735,7793.0
2019-08-09 14:00:00,46.76,46.78,46.71,46.77,11206.0,39.765,39.782,39.7225,39.7735,11206.0
2019-08-09 14:05:00,46.77,46.82,46.73,46.76,10185.0,39.7735,39.816,39.7395,39.765,10185.0
2019-08-09 14:10:00,46.77,46.79,46.72,46.73,12650.0,39.7735,39.7905,39.731,39.7395,12650.0
2019-08-09 14:15:00,46.74,46.78,46.72,46.76,9297.0,39.748,39.782,39.731,39.765,9297.0
2019-08-09 14:20:00,46.75,46.81,46.72,46.81,9400.0,39.7565,39.8075,39.731,39.8075,9400.0
2019-08-09 14:25:00,46.8,46.82,46.78,46.81,10421.0,39.799,39.816,39.782,39.8075,10421.0
2019-08-09 14:30:00,46.82,46.87,46.8,46.81,9019.0,39.816,39.8585,39.799,39.8075,9019.0
2019-08-09 14:35:00,46.82,46.84,46.74,46.81,13907.0,39.816,39.833,39.748,39.8075,13907.0
2019-08-09 14:40:00,46.8,46.89,46.8,46.82,14094.0,39.799,39.8755,39.799,39.816,14094.0
2019-08-09 14:45:00,46.83,46.84,46.79,46.81,12017.0,39.8245,39.833,39.7905,39.8075,12017.0
2019-08-09 14:50:00,46.8,46.8,46.74,46.8,12193.0,39.799,39.799,39.748,39.799,12193.0
2019-08-09 14:55:00,46.82,46.83,46.77,46.79,11956.0,39.816,39.8245,39.7735,39.7905,11956.0
2019-08-09 15:00:00,46.79,46.87,46.75,46.86,17639.0,39.7905,39.8585,39.7565,39.85,17639.0
2019-08-09 15:05:00,46.86,46.99,46.86,46.97,13654.0,39.85,39.9606,39.85,39.9436,13654.0
2019-08-09 15:10:00,46.96,46.98,46.93,46.96,14205.0,39.9351,39.9521,39.9096,39.9351,14205.0
2019-08-09 15:15:00,46.96,46.99,46.89,46.91,21205.0,39.9351,39.9606,39.8755,39.8925,21205.0
2019-08-09 15:20:00,46.92,46.93,46.89,46.93,12305.0,39.901,39.9096,39.8755,39.9096,12305.0
2019-08-09 15:25:00,46.92,47.02,46.88,47.0,24589.0,39.901,39.9861,39.867,39.9691,24589.0
2019-08-09 15:30:00,46.99,47.12,46.97,47.12,50327.0,39.9606,40.0711,39.9436,40.0711,50327.0
2019-08-09 15:35:00,47.13,47.14,47.03,47.04,20549.0,40.0796,40.0881,39.9946,40.0031,20549.0
2019-08-09 15:40:00,47.04,47.04,46.9,46.91,23737.0,40.0031,40.0031,39.884,39.8925,23737.0
2019-08-09 15:45:00,46.91,46.93,46.82,46.84,26711.0,39.8925,39.9096,39.816,39.833,26711.0
2019-08-09 15:50:00,46.83,46.87,46.74,46.75,45532.0,39.8245,39.8585,39.748,39.7565,45532.0
2019-08-09 15:55:00,46.74,46.74,46.55,46.58,142363.0,39.748,39.748,39.5864,39.6119,142363.0
2019-08-12 09:30:00,46.39,46.4,45.52,45.76,75844.0,39.4503,39.4588,38.7105,38.9146,75844.0
2019-08-12 09:35:00,45.76,46.02,45.67,45.99,22030.0,38.9146,39.1357,38.838,39.1102,22030.0
2019-08-12 09:40:00,45.95,46.23,45.95,46.18,13371.0,39.0762,39.3143,39.0762,39.2717,13371.0
2019-08-12 09:45:00,46.15,46.21,46.06,46.13,17234.0,39.2462,39.2973,39.1697,39.2292,17234.0
2019-08-12 09:50:00,46.17,46.28,46.04,46.05,22402.0,39.2632,39.3568,39.1527,39.1612,22402.0
2019-08-12 09:55:00,46.06,46.14,46.01,46.07,13252.0,39.1697,39.2377,39.1272,39.1782,13252.0
2019-08-12 10:00:00,46.06,46.18,46.0,46.0,15504.0,39.1697,39.2717,39.1187,39.1187,15504.0
2019-08-12 10:05:00,45.97,45.97,45.78,45.8,20727.0,39.0932,39.0932,38.9316,38.9486,20727.0
2019-08-12 10:10:00,45.79,45.82,45.66,45.69,43921.0,38.9401,38.9656,38.8295,38.855,43921.0
2019-08-12 10:15:00,45.69,45.79,45.66,45.78,25795.0,38.855,38.9401,38.8295,38.9316,25795.0
2019-08-12 10:20:00,45.78,45.93,45.78,45.91,10613.0,38.9316,39.0591,38.9316,39.0421,10613.0
2019-08-12 10:25:00,45.92,45.98,45.89,45.94,10505.0,39.0506,39.1017,39.0251,39.0676,10505.0
2019-08-12 10:30:00,45.95,46.08,45.95,46.07,12458.0,39.0762,39.1867,39.0762,39.1782,12458.0
2019-08-12 10:35:00,46.09,46.15,46.02,46.13,25829.0,39.1952,39.2462,39.1357,39.2292,25829.0
2019-08-12 10:40:00,46.14,46.19,45.97,46.08,11238.0,39.2377,39.2803,39.0932,39.1867,11238.0
2019-08-12 10:45:00,46.09,46.15,46.03,46.13,12364.0,39.1952,39.2462,39.1442,39.2292,12364.0
2019-08-12 10:50:00,46.13,46.19,46.08,46.16,23574.0,39.2292,39.2803,39.1867,39.2547,23574.0
2019-08-12 10:55:00,46.17,46.19,46.13,46.15,6221.0,39.2632,39.2803,39.2292,39.2462,6221.0
2019-08-12 11:00:00,46.12,46.18,46.02,46.04,7957.0,39.2207,39.2717,39.1357,39.1527,7957.0
2019-08-12 11:05:00,46.03,46.07,45.99,45.99,8295.0,39.1442,39.1782,39.1102,39.1102,8295.0
2019-08-12 11:10:00,45.99,45.99,45.81,45.81,15096.0,39.1102,39.1102,38.9571,38.9571,15096.0
2019-08-12 11:15:00,45.82,45.94,45.82,45.9,19047.0,38.9656,39.0676,38.9656,39.0336,19047.0
2019-08-12 11:20:00,45.91,45.97,45.86,45.96,12606.0,39.0421,39.0932,38.9996,39.0847,12606.0
2019-08-12 11:25:00,45.96,46.0,45.91,45.94,13228.0,39.0847,39.1187,39.0421,39.0676,13228.0
2019-08-12 11:30:00,45.93,45.99,45.82,45.84,14623.0,39.0591,39.1102,38.9656,38.9826,14623.0
2019-08-12 11:35:00,45.84,45.87,45.8,45.82,17014.0,38.9826,39.0081,38.9486,38.9656,17014.0
2019-08-12 11:40:00,45.82,45.94,45.82,45.94,15767.0,38.9656,39.0676,38.9656,39.0676,15767.0
2019-08-12 11:45:00,45.95,46.03,45.95,45.99,16920.0,39.0762,39.1442,39.0762,39.1102,16920.0
2019-08-12 11:50:00,46.0,46.07,45.98,46.01,14393.0,39.1187,39.1782,39.1017,39.1272,14393.0
2019-08-12 11:55:00,46.0,46.02,45.94,45.97,8507.0,39.1187,39.1357,39.0676,39.0932,8507.0
2019-08-12 12:00:00,45.96,45.96,45.89,45.92,8665.0,39.0847,39.0847,39.0251,39.0506,8665.0
2019-08-12 12:05:00,45.92,46.04,45.91,46.03,8830.0,39.0506,39.1527,39.0421,39.1442,8830.0
2019-08-12 12:10:00,46.04,46.13,46.03,46.03,7266.0,39.1527,39.2292,39.1442,39.1442,7266.0
2019-08-12 12:15:00,46.05,46.11,46.01,46.11,6305.0,39.1612,39.2122,39.1272,39.2122,6305.0
2019-08-12 12:20:00,46.09,46.15,46.08,46.1,6668.0,39.1952,39.2462,39.1867,39.2037,6668.0
2019-08-12 12:25:00,46.1,46.16,46.09,46.14,6620.0,39.2037,39.2547,39.1952,39.2377,6620.0
2019-08-12 12:30:00,46.13,46.19,46.12,46.14,5201.0,39.2292,39.2803,39.2207,39.2377,5201.0
2019-08-12 12:35:00,46.15,46.21,46.15,46.18,6531.0,39.2462,39.2973,39.2462,39.2717,6531.0
2019-08-12 12:40:00,46.18,46.18,46.08,46.11,10790.0,39.2717,39.2717,39.1867,39.2122,10790.0
2019-08-12 12:45:00,46.09,46.13,46.07,46.12,6488.0,39.1952,39.2292,39.1782,39.2207,6488.0
2019-08-12 12:50:00,46.12,46.14,46.05,46.07,6600.0,39.2207,39.2377,39.1612,39.1782,6600.0
2019-08-12 12:55:00,46.09,46.17,46.08,46.16,5744.0,39.1952,39.2632,39.1867,39.2547,5744.0
2019-08-12 13:00:00,46.15,46.19,46.14,46.16,9235.0,39.2462,39.2803,39.2377,39.2547,9235.0
2019-08-12 13:05:00,46.15,46.28,46.15,46.23,10727.0,39.2462,39.3568,39.2462,39.3143,10727.0
2019-08-12 13:10:00,46.25,46.29,46.24,46.29,6602.0,39.3313,39.3653,39.3228,39.3653,6602.0
2019-08-12 13:15:00,46.3,46.33,46.17,46.19,7195.0,39.3738,39.3993,39.2632,39.2803,7195.0
2019-08-12 13:20:00,46.21,46.27,46.2,46.23,11559.0,39.2973,39.3483,39.2888,39.3143,11559.0
2019-08-12 13:25:00,46.24,46.33,46.24,46.32,6776.0,39.3228,39.3993,39.3228,39.3908,6776.0
2019-08-12 13:30:00,46.31,46.35,46.28,46.35,8205.0,39.3823,39.4163,39.3568,39.4163,8205.0
2019-08-12 13:35:00,46.34,46.35,46.26,46.26,6668.0,39.4078,39.4163,39.3398,39.3398,6668.0
2019-08-12 13:40:00,46.27,46.3,46.18,46.18,14512.0,39.3483,39.3738,39.2717,39.2717,14512.0
2019-08-12 13:45:00,46.18,46.22,46.18,46.21,5516.0,39.2717,39.3058,39.2717,39.2973,5516.0
2019-08-12 13:50:00,46.21,46.25,46.19,46.24,7854.0,39.2973,39.3313,39.2803,39.3228,7854.0
2019-08-12 13:55:00,46.25,46.26,46.21,46.23,9596.0,39.3313,39.3398,39.2973,39.3143,9596.0
2019-08-12 14:00:00,46.24,46.29,46.16,46.22,42195.0,39.3228,39.3653,39.2547,39.3058,42195.0
2019-08-12 14:05:00,46.22,46.22,46.09,46.14,18830.0,39.3058,39.3058,39.1952,39.2377,18830.0
2019-08-12 14:10:00,46.13,46.21,46.13,46.16,16584.0,39.2292,39.2973,39.2292,39.2547,16584.0
2019-08-12 14:15:00,46.16,46.18,46.09,46.09,15108.0,39.2547,39.2717,39.1952,39.1952,15108.0
2019-08-12 14:20:00,46.09,46.1,46.04,46.07,8048.0,39.1952,39.2037,39.1527,39.1782,8048.0
2019-08-12 14:25:00,46.08,46.08,45.99,46.02,9668.0,39.1867,39.1867,39.1102,39.1357,9668.0
2019-08-12 14:30:00,46.01,46.06,45.97,45.98,7922.0,39.1272,39.1697,39.0932,39.1017,7922.0
2019-08-12 14:35:00,45.98,46.0,45.95,45.95,9029.0,39.1017,39.1187,39.0762,39.0762,9029.0
2019-08-12 14:40:00,45.96,45.97,45.8,45.83,20251.0,39.0847,39.0932,38.9486,38.9741,20251.0
2019-08-12 14:45:00,45.83,45.85,45.79,45.79,13493.0,38.9741,38.9911,38.9401,38.9401,13493.0
2019-08-12 14:50:00,45.8,45.84,45.78,45.79,19446.0,38.9486,38.9826,38.9316,38.9401,19446.0
2019-08-12 14:55:00,45.79,45.8,45.7,45.76,41767.0,38.9401,38.9486,38.8636,38.9146,41767.0
2019-08-12 15:00:00,45.77,45.88,45.74,45.87,15357.0,38.9231,39.0166,38.8976,39.0081,15357.0
2019-08-12 15:05:00,45.87,45.92,45.82,45.89,25716.0,39.0081,39.0506,38.9656,39.0251,25716.0
2019-08-12 15:10:00,45.89,45.93,45.87,45.9,12554.0,39.0251,39.0591,39.0081,39.0336,12554.0
2019-08-12 15:15:00,45.9,45.99,45.9,45.97,11618.0,39.0336,39.1102,39.0336,39.0932,11618.0
2019-08-12 15:20:00,45.97,45.99,45.91,45.94,18900.0,39.0932,39.1102,39.0421,39.0676,18900.0
2019-08-12 15:25:00,45.93,45.97,45.9,45.96,17716.0,39.0591,39.0932,39.0336,39.0847,17716.0
2019-08-12 15:30:00,45.95,45.99,45.93,45.95,15898.0,39.0762,39.1102,39.0591,39.0762,15898.0
2019-08-12 15:35:00,45.95,45.98,45.9,45.94,17062.0,39.0762,39.1017,39.0336,39.0676,17062.0
2019-08-12 15:40:00,45.94,45.97,45.92,45.93,12040.0,39.0676,39.0932,39.0506,39.0591,12040.0
2019-08-12 15:45:00,45.93,45.97,45.86,45.89,23971.0,39.0591,39.0932,38.9996,39.0251,23971.0
2019-08-12 15:50:00,45.89,46.04,45.89,46.04,77257.0,39.0251,39.1527,39.0251,39.1527,77257.0
2019-08-12 15:55:00,46.03,46.21,46.03,46.1,222784.0,39.1442,39.2973,39.1442,39.2037,222784.0
2019-08-13 09:30:00,46.21,46.21,45.93,46.12,35641.0,39.2973,39.2973,39.0591,39.2207,35641.0
2019-08-13 09:35:00,46.08,46.59,46.08,46.54,23936.0,39.1867,39.6204,39.1867,39.5779,23936.0
2019-08-13 09:40:00,46.55,46.61,46.26,46.61,62444.0,39.5864,39.6374,39.3398,39.6374,62444.0
2019-08-13 09:45:00,46.62,47.51,46.55,47.48,95203.0,39.6459,40.4028,39.5864,40.3773,95203.0
2019-08-13 09:50:00,47.52,47.57,47.29,47.51,56643.0,40.4113,40.4538,40.2157,40.4028,56643.0
2019-08-13 09:55:00,47.53,47.74,47.45,47.57,39371.0,40.4198,40.5984,40.3518,40.4538,39371.0
2019-08-13 10:00:00,47.56,47.62,47.49,47.55,33937.0,40.4453,40.4963,40.3858,40.4368,33937.0
2019-08-13 10:05:00,47.57,47.58,47.43,47.55,19470.0,40.4538,40.4623,40.3348,40.4368,19470.0
2019-08-13 10:10:00,47.58,47.61,47.42,47.49,26923.0,40.4623,40.4878,40.3263,40.3858,26923.0
2019-08-13 10:15:00,47.53,47.88,47.52,47.84,38422.0,40.4198,40.7174,40.4113,40.6834,38422.0
2019-08-13 10:20:00,47.87,47.98,47.8,47.84,26468.0,40.7089,40.8025,40.6494,40.6834,26468.0
2019-08-13 10:25:00,47.87,48.03,47.81,47.87,15745.0,40.7089,40.845,40.6579,40.7089,15745.0
2019-08-13 10:30:00,47.88,47.92,47.7,47.74,22655.0,40.7174,40.7515,40.5644,40.5984,22655.0
2019-08-13 10:35:00,47.73,47.75,47.54,47.55,16040.0,40.5899,40.6069,40.4283,40.4368,16040.0
2019-08-13 10:40:00,47.55,47.56,47.35,47.36,27020.0,40.4368,40.4453,40.2667,40.2752,27020.0
2019-08-13 10:45:00,47.37,47.38,47.24,47.28,33155.0,40.2837,40.2922,40.1732,40.2072,33155.0
2019-08-13 10:50:00,47.29,47.45,47.26,47.44,32395.0,40.2157,40.3518,40.1902,40.3433,32395.0
2019-08-13 10:55:00,47.43,47.45,47.26,47.26,8746.0,40.3348,40.3518,40.1902,40.1902,8746.0
2019-08-13 11:00:00,47.26,47.32,47.03,47.05,65300.0,40.1902,40.2412,39.9946,40.0116,65300.0
2019-08-13 11:05:00,47.08,47.16,47.04,47.09,106471.0,40.0371,40.1051,40.0031,40.0456,106471.0
2019-08-13 11:10:00,47.09,47.09,46.94,46.99,92391.0,40.0456,40.0456,39.9181,39.9606,92391.0
2019-08-13 11:15:00,47.0,47.02,46.86,46.89,55136.0,39.9691,39.9861,39.85,39.8755,55136.0
2019-08-13 11:20:00,46.89,47.0,46.86,46.88,50809.0,39.8755,39.9691,39.85,39.867,50809.0
2019-08-13 11:25:00,46.87,46.92,46.75,46.86,57362.0,39.8585,39.901,39.7565,39.85,57362.0
2019-08-13 11:30:00,46.83,46.91,46.81,46.85,14611.0,39.8245,39.8925,39.8075,39.8415,14611.0
2019-08-13 11:35:00,46.83,47.09,46.83,47.02,35554.0,39.8245,40.0456,39.8245,39.9861,35554.0
2019-08-13 11:40:00,47.04,47.14,47.02,47.09,24994.0,40.0031,40.0881,39.9861,40.0456,24994.0
2019-08-13 11:45:00,47.1,47.2,47.09,47.18,11345.0,40.0541,40.1392,40.0456,40.1222,11345.0
2019-08-13 11:50:00,47.21,47.29,47.14,47.27,33596.0,40.1477,40.2157,40.0881,40.1987,33596.0
2019-08-13 11:55:00,47.29,47.41,47.24,47.41,82541.0,40.2157,40.3177,40.1732,40.3177,82541.0
2019-08-13 12:00:00,47.41,47.44,47.29,47.35,9305.0,40.3177,40.3433,40.2157,40.2667,9305.0
2019-08-13 12:05:00,47.34,47.49,47.3,47.33,72254.0,40.2582,40.3858,40.2242,40.2497,72254.0
2019-08-13 12:10:00,47.36,47.4,47.25,47.3,34389.0,40.2752,40.3092,40.1817,40.2242,34389.0
2019-08-13 12:15:00,47.3,47.38,47.24,47.31,17732.0,40.2242,40.2922,40.1732,40.2327,17732.0
2019-08-13 12:20:00,47.33,47.37,47.27,47.27,11903.0,40.2497,40.2837,40.1987,40.1987,11903.0
2019-08-13 12:25:00,47.25,47.26,47.15,47.16,45889.0,40.1817,40.1902,40.0966,40.1051,45889.0
2019-08-13 12:30:00,47.15,47.19,46.96,47.04,29384.0,40.0966,40.1307,39.9351,40.0031,29384.0
2019-08-13 12:35:00,47.05,47.11,46.98,47.08,19690.0,40.0116,40.0626,39.9521,40.0371,19690.0
2019-08-13 12:40:00,47.07,47.14,47.05,47.09,7500.0,40.0286,40.0881,40.0116,40.0456,7500.0
2019-08-13 12:45:00,47.08,47.13,47.05,47.1,5177.0,40.0371,40.0796,40.0116,40.0541,5177.0
2019-08-13 12:50:00,47.09,47.15,47.09,47.09,8182.0,40.0456,40.0966,40.0456,40.0456,8182.0
2019-08-13 12:55:00,47.09,47.1,47.01,47.08,6338.0,40.0456,40.0541,39.9776,40.0371,6338.0
2019-08-13 13:00:00,47.08,47.17,47.07,47.17,9265.0,40.0371,40.1136,40.0286,40.1136,9265.0
2019-08-13 13:05:00,47.16,47.19,47.1,47.15,11287.0,40.1051,40.1307,40.0541,40.0966,11287.0
2019-08-13 13:10:00,47.15,47.23,47.15,47.22,12885.0,40.0966,40.1647,40.0966,40.1562,12885.0
2019-08-13 13:15:00,47.22,47.25,47.04,47.12,17366.0,40.1562,40.1817,40.0031,40.0711,17366.0
2019-08-13 13:20:00,47.1,47.13,47.03,47.06,8029.0,40.0541,40.0796,39.9946,40.0201,8029.0
2019-08-13 13:25:00,47.08,47.11,47.04,47.08,8576.0,40.0371,40.0626,40.0031,40.0371,8576.0
2019-08-13 13:30:00,47.08,47.15,47.05,47.15,8060.0,40.0371,40.0966,40.0116,40.0966,8060.0
2019-08-13 13:35:00,47.16,47.2,47.11,47.11,32014.0,40.1051,40.1392,40.0626,40.0626,32014.0
2019-08-13 13:40:00,47.11,47.13,47.02,47.08,11000.0,40.0626,40.0796,39.9861,40.0371,11000.0
2019-08-13 13:45:00,47.08,47.13,47.0,47.07,39685.0,40.0371,40.0796,39.9691,40.0286,39685.0
2019-08-13 13:50:00,47.08,47.15,47.05,47.15,12939.0,40.0371,40.0966,40.0116,40.0966,12939.0
2019-08-13 13:55:00,47.15,47.28,47.14,47.21,11970.0,40.0966,40.2072,40.0881,40.1477,11970.0
2019-08-13 14:00:00,47.24,47.26,47.22,47.24,4225.0,40.1732,40.1902,40.1562,40.1732,4225.0
2019-08-13 14:05:00,47.23,47.23,47.16,47.17,7978.0,40.1647,40.1647,40.1051,40.1136,7978.0
2019-08-13 14:10:00,47.17,47.19,47.1,47.12,12531.0,40.1136,40.1307,40.0541,40.0711,12531.0
2019-08-13 14:15:00,47.13,47.19,47.09,47.11,13889.0,40.0796,40.1307,40.0456,40.0626,13889.0
2019-08-13 14:20:00,47.12,47.16,47.06,47.09,12971.0,40.0711,40.1051,40.0201,40.0456,12971.0
2019-08-13 14:25:00,47.09,47.15,47.07,47.12,14601.0,40.0456,40.0966,40.0286,40.0711,14601.0
2019-08-13 14:30:00,47.14,47.18,47.09,47.18,9745.0,40.0881,40.1222,40.0456,40.1222,9745.0
2019-08-13 14:35:00,47.17,47.18,47.11,47.18,10354.0,40.1136,40.1222,40.0626,40.1222,10354.0
2019-08-13 14:40:00,47.19,47.19,47.14,47.16,10385.0,40.1307,40.1307,40.0881,40.1051,10385.0
2019-08-13 14:45:00,47.16,47.16,46.99,47.05,30763.0,40.1051,40.1051,39.9606,40.0116,30763.0
2019-08-13 14:50:00,47.06,47.1,47.02,47.03,16725.0,40.0201,40.0541,39.9861,39.9946,16725.0
2019-08-13 14:55:00,47.04,47.08,47.0,47.0,15276.0,40.0031,40.0371,39.9691,39.9691,15276.0
2019-08-13 15:00:00,47.01,47.06,46.96,46.97,15404.0,39.9776,40.0201,39.9351,39.9436,15404.0
2019-08-13 15:05:00,46.96,46.98,46.86,46.97,28634.0,39.9351,39.9521,39.85,39.9436,28634.0
2019-08-13 15:10:00,46.98,47.02,46.93,46.96,18390.0,39.9521,39.9861,39.9096,39.9351,18390.0
2019-08-13 15:15:00,46.97,47.0,46.95,46.98,16997.0,39.9436,39.9691,39.9266,39.9521,16997.0
2019-08-13 15:20:00,46.99,47.02,46.98,47.02,18869.0,39.9606,39.9861,39.9521,39.9861,18869.0
2019-08-13 15:25:00,47.02,47.03,47.0,47.03,14457.0,39.9861,39.9946,39.9691,39.9946,14457.0
2019-08-13 15:30:00,47.03,47.07,47.0,47.05,9612.0,39.9946,40.0286,39.9691,40.0116,9612.0
2019-08-13 15:35:00,47.05,47.06,47.0,47.02,14000.0,40.0116,40.0201,39.9691,39.9861,14000.0
2019-08-13 15:40:00,47.02,47.05,46.97,46.97,14931.0,39.9861,40.0116,39.9436,39.9436,14931.0
2019-08-13 15:45:00,46.97,47.05,46.96,47.05,27223.0,39.9436,40.0116,39.9351,40.0116,27223.0
2019-08-13 15:50:00,47.04,47.12,47.02,47.12,36147.0,40.0031,40.0711,39.9861,40.0711,36147.0
2019-08-13 15:55:00,47.11,47.11,46.91,47.0,114905.0,40.0626,40.0626,39.8925,39.9691,114905.0
2019-08-14 09:30:00,45.98,46.31,45.56,45.77,37012.0,39.1017,39.3823,38.7445,38.9231,37012.0
2019-08-14 09:35:00,45.83,45.86,45.59,45.63,23994.0,38.9741,38.9996,38.77,38.804,23994.0
2019-08-14 09:40:00,45.6,45.94,45.59,45.81,30617.0,38.7785,39.0676,38.77,38.9571,30617.0
2019-08-14 09:45:00,45.77,45.79,45.6,45.69,35755.0,38.9231,38.9401,38.7785,38.855,35755.0
2019-08-14 09:50:00,45.67,45.81,45.65,45.78,20715.0,38.838,38.9571,38.821,38.9316,20715.0
2019-08-14 09:55:00,45.8,45.97,45.69,45.88,25398.0,38.9486,39.0932,38.855,39.0166,25398.0
2019-08-14 10:00:00,45.86,45.86,45.48,45.57,62901.0,38.9996,38.9996,38.6765,38.753,62901.0
2019-08-14 10:05:00,45.57,45.6,45.33,45.38,45482.0,38.753,38.7785,38.5489,38.5914,45482.0
2019-08-14 10:10:00,45.34,45.38,45.25,45.32,23814.0,38.5574,38.5914,38.4809,38.5404,23814.0
2019-08-14 10:15:00,45.32,45.38,45.26,45.3,28325.0,38.5404,38.5914,38.4894,38.5234,28325.0
2019-08-14 10:20:00,45.29,45.45,45.26,45.38,22486.0,38.5149,38.651,38.4894,38.5914,22486.0
2019-08-14 10:25:00,45.39,45.55,45.33,45.55,23804.0,38.5999,38.736,38.5489,38.736,23804.0
2019-08-14 10:30:00,45.54,45.61,45.5,45.61,17135.0,38.7275,38.787,38.6935,38.787,17135.0
2019-08-14 10:35:00,45.6,45.62,45.48,45.5,20753.0,38.7785,38.7955,38.6765,38.6935,20753.0
2019-08-14 10:40:00,45.48,45.61,45.43,45.59,22705.0,38.6765,38.787,38.6339,38.77,22705.0
2019-08-14 10:45:00,45.59,45.62,45.5,45.51,22477.0,38.77,38.7955,38.6935,38.702,22477.0
2019-08-14 10:50:00,45.49,45.52,45.33,45.36,13198.0,38.685,38.7105,38.5489,38.5744,13198.0
2019-08-14 10:55:00,45.35,45.41,45.19,45.2,33290.0,38.5659,38.6169,38.4298,38.4383,33290.0
2019-08-14 11:00:00,45.2,45.26,45.14,45.19,26850.0,38.4383,38.4894,38.3873,38.4298,26850.0
2019-08-14 11:05:00,45.19,45.22,45.12,45.16,30643.0,38.4298,38.4554,38.3703,38.4043,30643.0
2019-08-14 11:10:00,45.16,45.18,45.03,45.03,26207.0,38.4043,38.4213,38.2938,38.2938,26207.0
2019-08-14 11:15:00,45.02,45.16,45.01,45.08,30103.0,38.2853,38.4043,38.2768,38.3363,30103.0
2019-08-14 11:20:00,45.08,45.25,45.08,45.18,25171.0,38.3363,38.4809,38.3363,38.4213,25171.0
2019-08-14 11:25:00,45.19,45.33,45.18,45.24,22629.0,38.4298,38.5489,38.4213,38.4724,22629.0
2019-08-14 11:30:00,45.24,45.28,45.18,45.27,24198.0,38.4724,38.5064,38.4213,38.4979,24198.0
2019-08-14 11:35:00,45.26,45.26,45.02,45.04,20299.0,38.4894,38.4894,38.2853,38.3023,20299.0
2019-08-14 11:40:00,45.04,45.04,44.93,44.93,53347.0,38.3023,38.3023,38.2087,38.2087,53347.0
2019-08-14 11:45:00,44.93,45.01,44.89,45.0,39576.0,38.2087,38.2768,38.1747,38.2683,39576.0
2019-08-14 11:50:00,45.01,45.05,44.9,44.92,32460.0,38.2768,38.3108,38.1832,38.2002,32460.0
2019-08-14 11:55:00,44.92,44.94,44.79,44.84,28832.0,38.2002,38.2172,38.0897,38.1322,28832.0
2019-08-14 12:00:00,44.83,44.84,44.72,44.73,21695.0,38.1237,38.1322,38.0302,38.0387,21695.0
2019-08-14 12:05:00,44.73,44.88,44.72,44.82,73220.0,38.0387,38.1662,38.0302,38.1152,73220.0
2019-08-14 12:10:00,44.83,44.97,44.81,44.91,40486.0,38.1237,38.2428,38.1067,38.1917,40486.0
2019-08-14 12:15:00,44.9,44.91,44.8,44.88,29780.0,38.1832,38.1917,38.0982,38.1662,29780.0
2019-08-14 12:20:00,44.88,44.88,44.72,44.76,25545.0,38.1662,38.1662,38.0302,38.0642,25545.0
2019-08-14 12:25:00,44.75,44.76,44.67,44.72,24298.0,38.0557,38.0642,37.9876,38.0302,24298.0
2019-08-14 12:30:00,44.71,44.87,44.71,44.87,26658.0,38.0217,38.1577,38.0217,38.1577,26658.0
2019-08-14 12:35:00,44.86,44.92,44.82,44.82,19190.0,38.1492,38.2002,38.1152,38.1152,19190.0
2019-08-14 12:40:00,44.83,44.83,44.74,44.75,22340.0,38.1237,38.1237,38.0472,38.0557,22340.0
2019-08-14 12:45:00,44.74,44.76,44.59,44.6,25320.0,38.0472,38.0642,37.9196,37.9281,25320.0
2019-08-14 12:50:00,44.61,44.69,44.58,44.66,24842.0,37.9366,38.0046,37.9111,37.9791,24842.0
2019-08-14 12:55:00,44.65,44.71,44.57,44.59,23373.0,37.9706,38.0217,37.9026,37.9196,23373.0
2019-08-14 13:00:00,44.59,44.72,44.55,44.6,60259.0,37.9196,38.0302,37.8856,37.9281,60259.0
2019-08-14 13:05:00,44.59,44.62,44.55,44.59,25051.0,37.9196,37.9451,37.8856,37.9196,25051.0
2019-08-14 13:10:00,44.59,44.65,44.55,44.6,25371.0,37.9196,37.9706,37.8856,37.9281,25371.0
2019-08-14 13:15:00,44.59,44.66,44.56,44.57,20726.0,37.9196,37.9791,37.8941,37.9026,20726.0
2019-08-14 13:20:00,44.57,44.85,44.56,44.85,23326.0,37.9026,38.1407,37.8941,38.1407,23326.0
2019-08-14 13:25:00,44.84,44.93,44.82,44.84,30630.0,38.1322,38.2087,38.1152,38.1322,30630.0
2019-08-14 13:30:00,44.83,44.9,44.82,44.84,21687.0,38.1237,38.1832,38.1152,38.1322,21687.0
2019-08-14 13:35:00,44.84,44.92,44.8,44.88,20605.0,38.1322,38.2002,38.0982,38.1662,20605.0
2019-08-14 13:40:00,44.91,44.94,44.87,44.89,16465.0,38.1917,38.2172,38.1577,38.1747,16465.0
2019-08-14 13:45:00,44.89,44.9,44.79,44.8,23075.0,38.1747,38.1832,38.0897,38.0982,23075.0
2019-08-14 13:50:00,44.81,44.88,44.79,44.86,18814.0,38.1067,38.1662,38.0897,38.1492,18814.0
2019-08-14 13:55:00,44.87,44.87,44.76,44.84,24783.0,38.1577,38.1577,38.0642,38.1322,24783.0
2019-08-14 14:00:00,44.82,44.86,44.81,44.83,26424.0,38.1152,38.1492,38.1067,38.1237,26424.0
2019-08-14 14:05:00,44.82,44.82,44.72,44.76,25816.0,38.1152,38.1152,38.0302,38.0642,25816.0
2019-08-14 14:10:00,44.78,44.84,44.76,44.78,20690.0,38.0812,38.1322,38.0642,38.0812,20690.0
2019-08-14 14:15:00,44.79,44.88,44.78,44.83,29722.0,38.0897,38.1662,38.0812,38.1237,29722.0
2019-08-14 14:20:00,44.82,44.88,44.81,44.85,24147.0,38.1152,38.1662,38.1067,38.1407,24147.0
2019-08-14 14:25:00,44.85,44.94,44.85,44.88,41651.0,38.1407,38.2172,38.1407,38.1662,41651.0
2019-08-14 14:30:00,44.87,44.92,44.83,44.9,36926.0,38.1577,38.2002,38.1237,38.1832,36926.0
2019-08-14 14:35:00,44.89,44.9,44.81,44.82,28864.0,38.1747,38.1832,38.1067,38.1152,28864.0
2019-08-14 14:40:00,44.82,44.83,44.7,44.76,37885.0,38.1152,38.1237,38.0131,38.0642,37885.0
2019-08-14 14:45:00,44.76,44.85,44.76,44.85,43996.0,38.0642,38.1407,38.0642,38.1407,43996.0
2019-08-14 14:50:00,44.84,44.95,44.82,44.88,28314.0,38.1322,38.2257,38.1152,38.1662,28314.0
2019-08-14 14:55:00,44.89,44.95,44.88,44.91,23812.0,38.1747,38.2257,38.1662,38.1917,23812.0
2019-08-14 15:00:00,44.9,45.08,44.84,45.08,42019.0,38.1832,38.3363,38.1322,38.3363,42019.0
2019-08-14 15:05:00,45.07,45.07,44.94,45.0,39253.0,38.3278,38.3278,38.2172,38.2683,39253.0
2019-08-14 15:10:00,45.02,45.05,44.9,44.9,42144.0,38.2853,38.3108,38.1832,38.1832,42144.0
2019-08-14 15:15:00,44.89,44.93,44.79,44.8,50814.0,38.1747,38.2087,38.0897,38.0982,50814.0
2019-08-14 15:20:00,44.81,44.82,44.7,44.82,67789.0,38.1067,38.1152,38.0131,38.1152,67789.0
2019-08-14 15:25:00,44.82,45.13,44.82,45.02,80509.0,38.1152,38.3788,38.1152,38.2853,80509.0
2019-08-14 15:30:00,45.02,45.02,44.83,44.96,64115.0,38.2853,38.2853,38.1237,38.2343,64115.0
2019-08-14 15:35:00,44.96,45.0,44.78,44.83,64515.0,38.2343,38.2683,38.0812,38.1237,64515.0
2019-08-14 15:40:00,44.83,44.91,44.74,44.77,92708.0,38.1237,38.1917,38.0472,38.0727,92708.0
2019-08-14 15:45:00,44.76,44.92,44.74,44.78,92840.0,38.0642,38.2002,38.0472,38.0812,92840.0
2019-08-14 15:50:00,44.79,44.92,44.77,44.91,103856.0,38.0897,38.2002,38.0727,38.1917,103856.0
2019-08-14 15:55:00,44.9,44.9,44.65,44.76,354100.0,38.1832,38.1832,37.9706,38.0642,354100.0
2019-08-15 09:30:00,45.72,48.05,45.37,47.5,322745.0,38.8806,40.862,38.5829,40.3943,322745.0
2019-08-15 09:35:00,47.54,47.75,46.9,47.46,123162.0,40.4283,40.6069,39.884,40.3603,123162.0
2019-08-15 09:40:00,47.41,47.5,46.26,46.59,130655.0,40.3177,40.3943,39.3398,39.6204,130655.0
2019-08-15 09:45:00,46.59,46.99,46.35,46.89,154682.0,39.6204,39.9606,39.4163,39.8755,154682.0
2019-08-15 09:50:00,46.84,46.92,46.38,46.76,89279.0,39.833,39.901,39.4418,39.765,89279.0
2019-08-15 09:55:00,46.76,46.81,46.43,46.67,118017.0,39.765,39.8075,39.4843,39.6884,118017.0
2019-08-15 10:00:00,46.64,46.74,46.36,46.36,120965.0,39.6629,39.748,39.4248,39.4248,120965.0
2019-08-15 10:05:00,46.36,47.04,46.34,46.98,98402.0,39.4248,40.0031,39.4078,39.9521,98402.0
2019-08-15 10:10:00,46.98,47.13,46.86,46.93,56963.0,39.9521,40.0796,39.85,39.9096,56963.0
2019-08-15 10:15:00,46.94,46.94,46.54,46.83,63255.0,39.9181,39.9181,39.5779,39.8245,63255.0
2019-08-15 10:20:00,46.82,46.94,46.64,46.91,36463.0,39.816,39.9181,39.6629,39.8925,36463.0
2019-08-15 10:25:00,46.91,47.0,46.82,46.87,33996.0,39.8925,39.9691,39.816,39.8585,33996.0
2019-08-15 10:30:00,46.88,47.0,46.75,46.9,32117.0,39.867,39.9691,39.7565,39.884,32117.0
2019-08-15 10:35:00,46.91,46.94,46.76,46.79,29396.0,39.8925,39.9181,39.765,39.7905,29396.0
2019-08-15 10:40:00,46.79,46.98,46.75,46.96,42444.0,39.7905,39.9521,39.7565,39.9351,42444.0
2019-08-15 10:45:00,46.97,47.09,46.66,46.71,58432.0,39.9436,40.0456,39.6799,39.7225,58432.0
2019-08-15 10:50:00,46.7,46.96,46.65,46.96,23681.0,39.714,39.9351,39.6714,39.9351,23681.0
2019-08-15 10:55:00,46.93,46.99,46.7,46.73,48535.0,39.9096,39.9606,39.714,39.7395,48535.0
2019-08-15 11:00:00,46.71,46.78,46.64,46.72,32099.0,39.7225,39.782,39.6629,39.731,32099.0
2019-08-15 11:05:00,46.71,46.73,46.44,46.51,55876.0,39.7225,39.7395,39.4929,39.5524,55876.0
2019-08-15 11:10:00,46.5,46.56,46.4,46.49,26375.0,39.5439,39.5949,39.4588,39.5354,26375.0
2019-08-15 11:15:00,46.48,46.5,46.26,46.34,48333.0,39.5269,39.5439,39.3398,39.4078,48333.0
2019-08-15 11:20:00,46.33,46.44,46.28,46.39,44041.0,39.3993,39.4929,39.3568,39.4503,44041.0
2019-08-15 11:25:00,46.38,46.54,46.32,46.48,47491.0,39.4418,39.5779,39.3908,39.5269,47491.0
2019-08-15 11:30:00,46.48,46.5,46.36,46.49,34054.0,39.5269,39.5439,39.4248,39.5354,34054.0
2019-08-15 11:35:00,46.5,46.73,46.47,46.7,34838.0,39.5439,39.7395,39.5184,39.714,34838.0
2019-08-15 11:40:00,46.7,46.82,46.69,46.78,30134.0,39.714,39.816,39.7055,39.782,30134.0
2019-08-15 11:45:00,46.79,46.91,46.79,46.89,50396.0,39.7905,39.8925,39.7905,39.8755,50396.0
2019-08-15 11:50:00,46.9,46.91,46.58,46.58,35403.0,39.884,39.8925,39.6119,39.6119,35403.0
2019-08-15 11:55:00,46.58,46.66,46.53,46.55,21803.0,39.6119,39.6799,39.5694,39.5864,21803.0
2019-08-15 12:00:00,46.55,46.72,46.51,46.72,37142.0,39.5864,39.731,39.5524,39.731,37142.0
2019-08-15 12:05:00,46.71,46.85,46.7,46.82,24787.0,39.7225,39.8415,39.714,39.816,24787.0
2019-08-15 12:10:00,46.84,46.89,46.75,46.79,18719.0,39.833,39.8755,39.7565,39.7905,18719.0
2019-08-15 12:15:00,46.76,46.84,46.61,46.62,36229.0,39.765,39.833,39.6374,39.6459,36229.0
2019-08-15 12:20:00,46.62,46.66,46.54,46.63,33427.0,39.6459,39.6799,39.5779,39.6544,33427.0
2019-08-15 12:25:00,46.63,46.77,46.62,46.69,31131.0,39.6544,39.7735,39.6459,39.7055,31131.0
2019-08-15 12:30:00,46.68,46.75,46.57,46.7,23206.0,39.6969,39.7565,39.6034,39.714,23206.0
2019-08-15 12:35:00,46.71,46.79,46.7,46.7,19230.0,39.7225,39.7905,39.714,39.714,19230.0
2019-08-15 12:40:00,46.7,46.74,46.63,46.64,30380.0,39.714,39.748,39.6544,39.6629,30380.0
2019-08-15 12:45:00,46.65,46.65,46.48,46.53,19387.0,39.6714,39.6714,39.5269,39.5694,19387.0
2019-08-15 12:50:00,46.52,46.56,46.43,46.53,19418.0,39.5609,39.5949,39.4843,39.5694,19418.0
2019-08-15 12:55:00,46.54,46.63,46.5,46.59,22231.0,39.5779,39.6544,39.5439,39.6204,22231.0
2019-08-15 13:00:00,46.59,46.67,46.47,46.5,25484.0,39.6204,39.6884,39.5184,39.5439,25484.0
2019-08-15 13:05:00,46.49,46.49,46.38,46.38,21105.0,39.5354,39.5354,39.4418,39.4418,21105.0
2019-08-15 13:10:00,46.37,46.38,46.27,46.29,22695.0,39.4333,39.4418,39.3483,39.3653,22695.0
2019-08-15 13:15:00,46.29,46.37,46.29,46.31,20763.0,39.3653,39.4333,39.3653,39.3823,20763.0
2019-08-15 13:20:00,46.32,46.49,46.32,46.43,55500.0,39.3908,39.5354,39.3908,39.4843,55500.0
2019-08-15 13:25:00,46.44,46.51,46.4,46.49,30341.0,39.4929,39.5524,39.4588,39.5354,30341.0
2019-08-15 13:30:00,46.49,46.49,46.37,46.41,25711.0,39.5354,39.5354,39.4333,39.4673,25711.0
2019-08-15 13:35:00,46.4,46.42,46.31,46.41,19894.0,39.4588,39.4758,39.3823,39.4673,19894.0
2019-08-15 13:40:00,46.41,46.41,46.29,46.3,30583.0,39.4673,39.4673,39.3653,39.3738,30583.0
2019-08-15 13:45:00,46.28,46.35,46.12,46.18,40588.0,39.3568,39.4163,39.2207,39.2717,40588.0
2019-08-15 13:50:00,46.16,46.19,46.04,46.08,49518.0,39.2547,39.2803,39.1527,39.1867,49518.0
2019-08-15 13:55:00,46.09,46.17,46.04,46.06,37514.0,39.1952,39.2632,39.1527,39.1697,37514.0
2019-08-15 14:00:00,46.06,46.12,45.9,45.93,46225.0,39.1697,39.2207,39.0336,39.0591,46225.0
2019-08-15 14:05:00,45.91,46.05,45.91,46.04,112784.0,39.0421,39.1612,39.0421,39.1527,112784.0
2019-08-15 14:10:00,46.04,46.34,46.04,46.28,27489.0,39.1527,39.4078,39.1527,39.3568,27489.0
2019-08-15 14:15:00,46.3,46.36,46.25,46.34,23632.0,39.3738,39.4248,39.3313,39.4078,23632.0
2019-08-15 14:20:00,46.35,46.52,46.34,46.51,29192.0,39.4163,39.5609,39.4078,39.5524,29192.0
2019-08-15 14:25:00,46.51,46.59,46.48,46.57,18817.0,39.5524,39.6204,39.5269,39.6034,18817.0
2019-08-15 14:30:00,46.57,46.64,46.48,46.62,25870.0,39.6034,39.6629,39.5269,39.6459,25870.0
2019-08-15 14:35:00,46.62,46.67,46.56,46.65,38809.0,39.6459,39.6884,39.5949,39.6714,38809.0
2019-08-15 14:40:00,46.65,46.72,46.58,46.62,25159.0,39.6714,39.731,39.6119,39.6459,25159.0
2019-08-15 14:45:00,46.62,46.71,46.6,46.68,23736.0,39.6459,39.7225,39.6289,39.6969,23736.0
2019-08-15 14:50:00,46.68,46.7,46.61,46.63,21874.0,39.6969,39.714,39.6374,39.6544,21874.0
2019-08-15 14:55:00,46.64,46.66,46.48,46.52,18728.0,39.6629,39.6799,39.5269,39.5609,18728.0
2019-08-15 15:00:00,46.5,46.63,46.44,46.61,45484.0,39.5439,39.6544,39.4929,39.6374,45484.0
2019-08-15 15:05:00,46.61,46.7,46.59,46.63,22702.0,39.6374,39.714,39.6204,39.6544,22702.0
2019-08-15 15:10:00,46.62,46.65,46.52,46.58,37550.0,39.6459,39.6714,39.5609,39.6119,37550.0
2019-08-15 15:15:00,46.56,46.64,46.53,46.56,28524.0,39.5949,39.6629,39.5694,39.5949,28524.0
2019-08-15 15:20:00,46.57,46.69,46.56,46.64,29485.0,39.6034,39.7055,39.5949,39.6629,29485.0
2019-08-15 15:25:00,46.65,46.76,46.63,46.65,44384.0,39.6714,39.765,39.6544,39.6714,44384.0
2019-08-15 15:30:00,46.63,46.68,46.57,46.57,37873.0,39.6544,39.6969,39.6034,39.6034,37873.0
2019-08-15 15:35:00,46.58,46.63,46.51,46.53,40948.0,39.6119,39.6544,39.5524,39.5694,40948.0
2019-08-15 15:40:00,46.54,46.68,46.53,46.64,38908.0,39.5779,39.6969,39.5694,39.6629,38908.0
2019-08-15 15:45:00,46.64,46.73,46.62,46.69,54752.0,39.6629,39.7395,39.6459,39.7055,54752.0
2019-08-15 15:50:00,46.69,46.71,46.59,46.59,104875.0,39.7055,39.7225,39.6204,39.6204,104875.0
2019-08-15 15:55:00,46.59,46.63,46.41,46.47,293937.0,39.6204,39.6544,39.4673,39.5184,293937.0
2019-08-16 09:30:00,46.84,46.88,46.41,46.67,157361.0,39.833,39.867,39.4673,39.6884,157361.0
2019-08-16 09:35:00,46.68,46.74,46.28,46.31,57422.0,39.6969,39.748,39.3568,39.3823,57422.0
2019-08-16 09:40:00,46.31,46.56,46.31,46.46,46036.0,39.3823,39.5949,39.3823,39.5099,46036.0
2019-08-16 09:45:00,46.45,46.45,46.24,46.35,38430.0,39.5014,39.5014,39.3228,39.4163,38430.0
2019-08-16 09:50:00,46.34,46.39,46.18,46.2,63777.0,39.4078,39.4503,39.2717,39.2888,63777.0
2019-08-16 09:55:00,46.21,46.42,46.1,46.38,43691.0,39.2973,39.4758,39.2037,39.4418,43691.0
2019-08-16 10:00:00,46.36,46.52,46.26,46.27,63363.0,39.4248,39.5609,39.3398,39.3483,63363.0
2019-08-16 10:05:00,46.26,46.37,46.24,46.37,19848.0,39.3398,39.4333,39.3228,39.4333,19848.0
2019-08-16 10:10:00,46.38,46.46,46.16,46.44,26489.0,39.4418,39.5099,39.2547,39.4929,26489.0
2019-08-16 10:15:00,46.44,46.51,46.38,46.45,21938.0,39.4929,39.5524,39.4418,39.5014,21938.0
2019-08-16 10:20:00,46.43,46.64,46.41,46.57,26606.0,39.4843,39.6629,39.4673,39.6034,26606.0
2019-08-16 10:25:00,46.57,46.65,46.55,46.62,28635.0,39.6034,39.6714,39.5864,39.6459,28635.0
2019-08-16 10:30:00,46.62,46.65,46.53,46.56,18488.0,39.6459,39.6714,39.5694,39.5949,18488.0
2019-08-16 10:35:00,46.57,46.64,46.46,46.46,23658.0,39.6034,39.6629,39.5099,39.5099,23658.0
2019-08-16 10:40:00,46.45,46.57,46.43,46.54,16798.0,39.5014,39.6034,39.4843,39.5779,16798.0
2019-08-16 10:45:00,46.54,46.59,46.4,46.4,20788.0,39.5779,39.6204,39.4588,39.4588,20788.0
2019-08-16 10:50:00,46.42,46.49,46.42,46.48,34273.0,39.4758,39.5354,39.4758,39.5269,34273.0
2019-08-16 10:55:00,46.48,46.74,46.48,46.66,29350.0,39.5269,39.748,39.5269,39.6799,29350.0
2019-08-16 11:00:00,46.66,46.69,46.6,46.63,20929.0,39.6799,39.7055,39.6289,39.6544,20929.0
2019-08-16 11:05:00,46.63,46.64,46.53,46.55,18204.0,39.6544,39.6629,39.5694,39.5864,18204.0
2019-08-16 11:10:00,46.56,46.59,46.53,46.55,15753.0,39.5949,39.6204,39.5694,39.5864,15753.0
2019-08-16 11:15:00,46.55,46.55,46.4,46.47,21725.0,39.5864,39.5864,39.4588,39.5184,21725.0
2019-08-16 11:20:00,46.48,46.56,46.47,46.51,25581.0,39.5269,39.5949,39.5184,39.5524,25581.0
2019-08-16 11:25:00,46.53,46.53,46.45,46.5,15110.0,39.5694,39.5694,39.5014,39.5439,15110.0
2019-08-16 11:30:00,46.49,46.57,46.47,46.56,18307.0,39.5354,39.6034,39.5184,39.5949,18307.0
2019-08-16 11:35:00,46.56,46.59,46.51,46.53,16281.0,39.5949,39.6204,39.5524,39.5694,16281.0
2019-08-16 11:40:00,46.54,46.57,46.45,46.46,14348.0,39.5779,39.6034,39.5014,39.5099,14348.0
2019-08-16 11:45:00,46.46,46.55,46.42,46.5,17699.0,39.5099,39.5864,39.4758,39.5439,17699.0
2019-08-16 11:50:00,46.52,46.55,46.43,46.44,18924.0,39.5609,39.5864,39.4843,39.4929,18924.0
2019-08-16 11:55:00,46.44,46.46,46.42,46.44,25480.0,39.4929,39.5099,39.4758,39.4929,25480.0
2019-08-16 12:00:00,46.44,46.46,46.38,46.39,11972.0,39.4929,39.5099,39.4418,39.4503,11972.0
2019-08-16 12:05:00,46.39,46.52,46.38,46.48,16995.0,39.4503,39.5609,39.4418,39.5269,16995.0
2019-08-16 12:10:00,46.49,46.53,46.45,46.5,11409.0,39.5354,39.5694,39.5014,39.5439,11409.0
2019-08-16 12:15:00,46.5,46.54,46.45,46.5,19244.0,39.5439,39.5779,39.5014,39.5439,19244.0
2019-08-16 12:20:00,46.5,46.53,46.47,46.47,13887.0,39.5439,39.5694,39.5184,39.5184,13887.0
2019-08-16 12:25:00,46.48,46.54,46.47,46.52,18237.0,39.5269,39.5779,39.5184,39.5609,18237.0
2019-08-16 12:30:00,46.52,46.64,46.51,46.58,23040.0,39.5609,39.6629,39.5524,39.6119,23040.0
2019-08-16 12:35:00,46.57,46.62,46.56,46.6,14797.0,39.6034,39.6459,39.5949,39.6289,14797.0
2019-08-16 12:40:00,46.6,46.62,46.53,46.62,13085.0,39.6289,39.6459,39.5694,39.6459,13085.0
2019-08-16 12:45:00,46.63,46.63,46.53,46.55,15303.0,39.6544,39.6544,39.5694,39.5864,15303.0
2019-08-16 12:50:00,46.55,46.57,46.5,46.52,13305.0,39.5864,39.6034,39.5439,39.5609,13305.0
2019-08-16 12:55:00,46.53,46.55,46.49,46.53,9723.0,39.5694,39.5864,39.5354,39.5694,9723.0
2019-08-16 13:00:00,46.51,46.55,46.43,46.5,53471.0,39.5524,39.5864,39.4843,39.5439,53471.0
2019-08-16 13:05:00,46.51,46.53,46.46,46.53,8900.0,39.5524,39.5694,39.5099,39.5694,8900.0
2019-08-16 13:10:00,46.53,46.59,46.49,46.57,13831.0,39.5694,39.6204,39.5354,39.6034,13831.0
2019-08-16 13:15:00,46.57,46.6,46.55,46.59,15962.0,39.6034,39.6289,39.5864,39.6204,15962.0
2019-08-16 13:20:00,46.59,46.65,46.56,46.65,13079.0,39.6204,39.6714,39.5949,39.6714,13079.0
2019-08-16 13:25:00,46.64,46.64,46.57,46.61,13690.0,39.6629,39.6629,39.6034,39.6374,13690.0
2019-08-16 13:30:00,46.61,46.62,46.56,46.57,13215.0,39.6374,39.6459,39.5949,39.6034,13215.0
2019-08-16 13:35:00,46.56,46.61,46.52,46.61,16149.0,39.5949,39.6374,39.5609,39.6374,16149.0
2019-08-16 13:40:00,46.61,46.64,46.58,46.64,25390.0,39.6374,39.6629,39.6119,39.6629,25390.0
2019-08-16 13:45:00,46.63,46.65,46.58,46.6,12155.0,39.6544,39.6714,39.6119,39.6289,12155.0
2019-08-16 13:50:00,46.61,46.62,46.59,46.59,12734.0,39.6374,39.6459,39.6204,39.6204,12734.0
2019-08-16 13:55:00,46.59,46.68,46.59,46.66,18029.0,39.6204,39.6969,39.6204,39.6799,18029.0
2019-08-16 14:00:00,46.66,46.73,46.64,46.71,24950.0,39.6799,39.7395,39.6629,39.7225,24950.0
2019-08-16 14:05:00,46.71,46.71,46.64,46.67,25850.0,39.7225,39.7225,39.6629,39.6884,25850.0
2019-08-16 14:10:00,46.66,46.78,46.66,46.78,13448.0,39.6799,39.782,39.6799,39.782,13448.0
2019-08-16 14:15:00,46.78,46.87,46.78,46.87,23367.0,39.782,39.8585,39.782,39.8585,23367.0
2019-08-16 14:20:00,46.87,46.94,46.81,46.91,26662.0,39.8585,39.9181,39.8075,39.8925,26662.0
2019-08-16 14:25:00,46.91,47.02,46.91,46.99,20799.0,39.8925,39.9861,39.8925,39.9606,20799.0
2019-08-16 14:30:00,46.99,46.99,46.9,46.93,15415.0,39.9606,39.9606,39.884,39.9096,15415.0
2019-08-16 14:35:00,46.93,46.93,46.79,46.82,19024.0,39.9096,39.9096,39.7905,39.816,19024.0
2019-08-16 14:40:00,46.83,46.85,46.77,46.79,24203.0,39.8245,39.8415,39.7735,39.7905,24203.0
2019-08-16 14:45:00,46.81,46.81,46.75,46.8,41317.0,39.8075,39.8075,39.7565,39.799,41317.0
2019-08-16 14:50:00,46.8,46.85,46.7,46.76,29639.0,39.799,39.8415,39.714,39.765,29639.0
2019-08-16 14:55:00,46.75,46.78,46.73,46.74,17627.0,39.7565,39.782,39.7395,39.748,17627.0
2019-08-16 15:00:00,46.74,46.78,46.73,46.74,13977.0,39.748,39.782,39.7395,39.748,13977.0
2019-08-16 15:05:00,46.75,46.82,46.75,46.77,20070.0,39.7565,39.816,39.7565,39.7735,20070.0
2019-08-16 15:10:00,46.77,46.81,46.74,46.8,30238.0,39.7735,39.8075,39.748,39.799,30238.0
2019-08-16 15:15:00,46.8,46.83,46.75,46.82,17349.0,39.799,39.8245,39.7565,39.816,17349.0
2019-08-16 15:20:00,46.82,46.82,46.75,46.8,23922.0,39.816,39.816,39.7565,39.799,23922.0
2019-08-16 15:25:00,46.8,46.87,46.8,46.85,35550.0,39.799,39.8585,39.799,39.8415,35550.0
2019-08-16 15:30:00,46.84,46.85,46.77,46.81,25888.0,39.833,39.8415,39.7735,39.8075,25888.0
2019-08-16 15:35:00,46.81,46.87,46.79,46.84,40800.0,39.8075,39.8585,39.7905,39.833,40800.0
2019-08-16 15:40:00,46.84,46.85,46.79,46.84,29323.0,39.833,39.8415,39.7905,39.833,29323.0
2019-08-16 15:45:00,46.84,46.84,46.76,46.8,38844.0,39.833,39.833,39.765,39.799,38844.0
2019-08-16 15:50:00,46.81,46.86,46.77,46.78,86272.0,39.8075,39.85,39.7735,39.782,86272.0
2019-08-16 15:55:00,46.79,46.86,46.74,46.75,163236.0,39.7905,39.85,39.748,39.7565,163236.0
2019-08-19 09:30:00,47.7,47.8,47.42,47.61,48861.0,40.5644,40.6494,40.3263,40.4878,48861.0
2019-08-19 09:35:00,47.58,47.67,47.4,47.4,21491.0,40.4623,40.5389,40.3092,40.3092,21491.0
2019-08-19 09:40:00,47.36,47.47,47.29,47.3,16279.0,40.2752,40.3688,40.2157,40.2242,16279.0
2019-08-19 09:45:00,47.32,47.42,47.15,47.16,21013.0,40.2412,40.3263,40.0966,40.1051,21013.0
2019-08-19 09:50:00,47.19,47.29,47.08,47.29,18466.0,40.1307,40.2157,40.0371,40.2157,18466.0
2019-08-19 09:55:00,47.29,47.38,47.17,47.2,19878.0,40.2157,40.2922,40.1136,40.1392,19878.0
2019-08-19 10:00:00,47.17,47.23,47.12,47.14,20871.0,40.1136,40.1647,40.0711,40.0881,20871.0
2019-08-19 10:05:00,47.14,47.2,47.13,47.18,12746.0,40.0881,40.1392,40.0796,40.1222,12746.0
2019-08-19 10:10:00,47.18,47.18,47.07,47.11,22784.0,40.1222,40.1222,40.0286,40.0626,22784.0
2019-08-19 10:15:00,47.11,47.22,47.1,47.2,22011.0,40.0626,40.1562,40.0541,40.1392,22011.0
2019-08-19 10:20:00,47.19,47.32,47.18,47.32,27094.0,40.1307,40.2412,40.1222,40.2412,27094.0
2019-08-19 10:25:00,47.33,47.49,47.33,47.48,20131.0,40.2497,40.3858,40.2497,40.3773,20131.0
2019-08-19 10:30:00,47.48,47.57,47.47,47.52,17405.0,40.3773,40.4538,40.3688,40.4113,17405.0
2019-08-19 10:35:00,47.5,47.58,47.5,47.54,16287.0,40.3943,40.4623,40.3943,40.4283,16287.0
2019-08-19 10:40:00,47.54,47.54,47.42,47.48,18041.0,40.4283,40.4283,40.3263,40.3773,18041.0
2019-08-19 10:45:00,47.48,47.51,47.42,47.51,16416.0,40.3773,40.4028,40.3263,40.4028,16416.0
2019-08-19 10:50:00,47.51,47.52,47.46,47.5,18534.0,40.4028,40.4113,40.3603,40.3943,18534.0
2019-08-19 10:55:00,47.51,47.51,47.42,47.42,16188.0,40.4028,40.4028,40.3263,40.3263,16188.0
2019-08-19 11:00:00,47.43,47.48,47.4,47.41,16166.0,40.3348,40.3773,40.3092,40.3177,16166.0
2019-08-19 11:05:00,47.41,47.47,47.36,47.46,22074.0,40.3177,40.3688,40.2752,40.3603,22074.0
2019-08-19 11:10:00,47.46,47.48,47.4,47.41,22375.0,40.3603,40.3773,40.3092,40.3177,22375.0
2019-08-19 11:15:00,47.41,47.46,47.36,47.39,22982.0,40.3177,40.3603,40.2752,40.3007,22982.0
2019-08-19 11:20:00,47.41,47.41,47.27,47.27,19547.0,40.3177,40.3177,40.1987,40.1987,19547.0
2019-08-19 11:25:00,47.28,47.3,47.24,47.27,18972.0,40.2072,40.2242,40.1732,40.1987,18972.0
2019-08-19 11:30:00,47.26,47.42,47.26,47.38,21104.0,40.1902,40.3263,40.1902,40.2922,21104.0
2019-08-19 11:35:00,47.39,47.41,47.35,47.41,15692.0,40.3007,40.3177,40.2667,40.3177,15692.0
2019-08-19 11:40:00,47.4,47.41,47.38,47.4,15707.0,40.3092,40.3177,40.2922,40.3092,15707.0
2019-08-19 11:45:00,47.4,47.5,47.38,47.5,21688.0,40.3092,40.3943,40.2922,40.3943,21688.0
2019-08-19 11:50:00,47.5,47.55,47.45,47.48,19038.0,40.3943,40.4368,40.3518,40.3773,19038.0
2019-08-19 11:55:00,47.46,47.48,47.42,47.46,13793.0,40.3603,40.3773,40.3263,40.3603,13793.0
2019-08-19 12:00:00,47.45,47.45,47.38,47.39,10513.0,40.3518,40.3518,40.2922,40.3007,10513.0
2019-08-19 12:05:00,47.38,47.38,47.3,47.33,13101.0,40.2922,40.2922,40.2242,40.2497,13101.0
2019-08-19 12:10:00,47.34,47.34,47.22,47.27,13032.0,40.2582,40.2582,40.1562,40.1987,13032.0
2019-08-19 12:15:00,47.28,47.28,47.21,47.22,15200.0,40.2072,40.2072,40.1477,40.1562,15200.0
2019-08-19 12:20:00,47.23,47.26,47.2,47.2,14675.0,40.1647,40.1902,40.1392,40.1392,14675.0
2019-08-19 12:25:00,47.2,47.22,47.16,47.22,12364.0,40.1392,40.1562,40.1051,40.1562,12364.0
2019-08-19 12:30:00,47.22,47.22,47.14,47.15,16350.0,40.1562,40.1562,40.0881,40.0966,16350.0
2019-08-19 12:35:00,47.16,47.21,47.16,47.2,12650.0,40.1051,40.1477,40.1051,40.1392,12650.0
2019-08-19 12:40:00,47.2,47.23,47.19,47.21,10899.0,40.1392,40.1647,40.1307,40.1477,10899.0
2019-08-19 12:45:00,47.21,47.29,47.2,47.29,29130.0,40.1477,40.2157,40.1392,40.2157,29130.0
2019-08-19 12:50:00,47.28,47.39,47.28,47.38,19082.0,40.2072,40.3007,40.2072,40.2922,19082.0
2019-08-19 12:55:00,47.38,47.38,47.35,47.37,12182.0,40.2922,40.2922,40.2667,40.2837,12182.0
2019-08-19 13:00:00,47.38,47.4,47.37,47.39,15549.0,40.2922,40.3092,40.2837,40.3007,15549.0
2019-08-19 13:05:00,47.37,47.37,47.33,47.34,8501.0,40.2837,40.2837,40.2497,40.2582,8501.0
2019-08-19 13:10:00,47.34,47.43,47.34,47.43,12767.0,40.2582,40.3348,40.2582,40.3348,12767.0
2019-08-19 13:15:00,47.42,47.43,47.36,47.38,12010.0,40.3263,40.3348,40.2752,40.2922,12010.0
2019-08-19 13:20:00,47.38,47.43,47.37,47.39,13932.0,40.2922,40.3348,40.2837,40.3007,13932.0
2019-08-19 13:25:00,47.39,47.4,47.32,47.37,12236.0,40.3007,40.3092,40.2412,40.2837,12236.0
2019-08-19 13:30:00,47.37,47.37,47.32,47.34,11761.0,40.2837,40.2837,40.2412,40.2582,11761.0
2019-08-19 13:35:00,47.34,47.35,47.28,47.28,13929.0,40.2582,40.2667,40.2072,40.2072,13929.0
2019-08-19 13:40:00,47.29,47.3,47.22,47.23,16142.0,40.2157,40.2242,40.1562,40.1647,16142.0
2019-08-19 13:45:00,47.23,47.24,47.21,47.23,16768.0,40.1647,40.1732,40.1477,40.1647,16768.0
2019-08-19 13:50:00,47.22,47.27,47.2,47.22,36414.0,40.1562,40.1987,40.1392,40.1562,36414.0
2019-08-19 13:55:00,47.21,47.21,47.17,47.19,14318.0,40.1477,40.1477,40.1136,40.1307,14318.0
2019-08-19 14:00:00,47.18,47.2,47.12,47.16,14439.0,40.1222,40.1392,40.0711,40.1051,14439.0
2019-08-19 14:05:00,47.17,47.21,47.17,47.19,13742.0,40.1136,40.1477,40.1136,40.1307,13742.0
2019-08-19 14:10:00,47.18,47.19,47.16,47.16,6206.0,40.1222,40.1307,40.1051,40.1051,6206.0
2019-08-19 14:15:00,47.17,47.18,47.08,47.15,26594.0,40.1136,40.1222,40.0371,40.0966,26594.0
2019-08-19 14:20:00,47.14,47.18,47.13,47.14,12859.0,40.0881,40.1222,40.0796,40.0881,12859.0
2019-08-19 14:25:00,47.14,47.2,47.13,47.19,15338.0,40.0881,40.1392,40.0796,40.1307,15338.0
2019-08-19 14:30:00,47.2,47.2,47.09,47.09,18537.0,40.1392,40.1392,40.0456,40.0456,18537.0
2019-08-19 14:35:00,47.09,47.12,47.07,47.07,23934.0,40.0456,40.0711,40.0286,40.0286,23934.0
2019-08-19 14:40:00,47.08,47.13,47.07,47.12,16871.0,40.0371,40.0796,40.0286,40.0711,16871.0
2019-08-19 14:45:00,47.12,47.13,47.1,47.1,16642.0,40.0711,40.0796,40.0541,40.0541,16642.0
2019-08-19 14:50:00,47.11,47.18,47.09,47.16,25811.0,40.0626,40.1222,40.0456,40.1051,25811.0
2019-08-19 14:55:00,47.16,47.16,47.05,47.07,39324.0,40.1051,40.1051,40.0116,40.0286,39324.0
2019-08-19 15:00:00,47.07,47.1,47.04,47.05,18878.0,40.0286,40.0541,40.0031,40.0116,18878.0
2019-08-19 15:05:00,47.05,47.06,46.97,46.98,34440.0,40.0116,40.0201,39.9436,39.9521,34440.0
2019-08-19 15:10:00,46.98,47.02,46.95,47.01,28859.0,39.9521,39.9861,39.9266,39.9776,28859.0
2019-08-19 15:15:00,47.02,47.07,47.0,47.06,15568.0,39.9861,40.0286,39.9691,40.0201,15568.0
2019-08-19 15:20:00,47.06,47.07,47.01,47.01,20378.0,40.0201,40.0286,39.9776,39.9776,20378.0
2019-08-19 15:25:00,47.02,47.11,47.02,47.1,21368.0,39.9861,40.0626,39.9861,40.0541,21368.0
2019-08-19 15:30:00,47.09,47.14,47.07,47.13,38780.0,40.0456,40.0881,40.0286,40.0796,38780.0
2019-08-19 15:35:00,47.13,47.18,47.12,47.17,45282.0,40.0796,40.1222,40.0711,40.1136,45282.0
2019-08-19 15:40:00,47.16,47.2,47.12,47.13,37886.0,40.1051,40.1392,40.0711,40.0796,37886.0
2019-08-19 15:45:00,47.12,47.16,47.07,47.15,53752.0,40.0711,40.1051,40.0286,40.0966,53752.0
2019-08-19 15:50:00,47.15,47.15,47.04,47.05,80932.0,40.0966,40.0966,40.0031,40.0116,80932.0
2019-08-19 15:55:00,47.06,47.08,46.99,47.01,130694.0,40.0201,40.0371,39.9606,39.9776,130694.0
2019-08-20 09:30:00,46.92,46.97,46.61,46.68,28673.0,39.901,39.9436,39.6374,39.6969,28673.0
2019-08-20 09:35:00,46.68,46.9,46.67,46.75,31279.0,39.6969,39.884,39.6884,39.7565,31279.0
2019-08-20 09:40:00,46.73,46.78,46.6,46.68,21669.0,39.7395,39.782,39.6289,39.6969,21669.0
2019-08-20 09:45:00,46.66,46.66,46.34,46.36,35350.0,39.6799,39.6799,39.4078,39.4248,35350.0
2019-08-20 09:50:00,46.35,46.39,46.27,46.32,19888.0,39.4163,39.4503,39.3483,39.3908,19888.0
2019-08-20 09:55:00,46.32,46.37,46.27,46.32,26275.0,39.3908,39.4333,39.3483,39.3908,26275.0
2019-08-20 10:00:00,46.3,46.33,46.22,46.23,14882.0,39.3738,39.3993,39.3058,39.3143,14882.0
2019-08-20 10:05:00,46.27,46.38,46.25,46.33,8969.0,39.3483,39.4418,39.3313,39.3993,8969.0
2019-08-20 10:10:00,46.35,46.49,46.34,46.45,11051.0,39.4163,39.5354,39.4078,39.5014,11051.0
2019-08-20 10:15:00,46.45,46.46,46.3,46.37,18183.0,39.5014,39.5099,39.3738,39.4333,18183.0
2019-08-20 10:20:00,46.38,46.38,46.24,46.28,11807.0,39.4418,39.4418,39.3228,39.3568,11807.0
2019-08-20 10:25:00,46.27,46.4,46.24,46.4,45524.0,39.3483,39.4588,39.3228,39.4588,45524.0
2019-08-20 10:30:00,46.41,46.41,46.35,46.37,9305.0,39.4673,39.4673,39.4163,39.4333,9305.0
2019-08-20 10:35:00,46.35,46.45,46.35,46.37,7934.0,39.4163,39.5014,39.4163,39.4333,7934.0
2019-08-20 10:40:00,46.37,46.48,46.34,46.46,10401.0,39.4333,39.5269,39.4078,39.5099,10401.0
2019-08-20 10:45:00,46.48,46.51,46.45,46.46,7478.0,39.5269,39.5524,39.5014,39.5099,7478.0
2019-08-20 10:50:00,46.44,46.48,46.38,46.47,6926.0,39.4929,39.5269,39.4418,39.5184,6926.0
2019-08-20 10:55:00,46.49,46.52,46.47,46.48,8530.0,39.5354,39.5609,39.5184,39.5269,8530.0
2019-08-20 11:00:00,46.51,46.58,46.49,46.58,17769.0,39.5524,39.6119,39.5354,39.6119,17769.0
2019-08-20 11:05:00,46.59,46.62,46.53,46.62,16677.0,39.6204,39.6459,39.5694,39.6459,16677.0
2019-08-20 11:10:00,46.62,46.67,46.5,46.51,20011.0,39.6459,39.6884,39.5439,39.5524,20011.0
2019-08-20 11:15:00,46.51,46.52,46.46,46.46,10213.0,39.5524,39.5609,39.5099,39.5099,10213.0
2019-08-20 11:20:00,46.48,46.51,46.43,46.43,10203.0,39.5269,39.5524,39.4843,39.4843,10203.0
2019-08-20 11:25:00,46.41,46.49,46.41,46.44,6049.0,39.4673,39.5354,39.4673,39.4929,6049.0
2019-08-20 11:30:00,46.44,46.48,46.42,46.46,8777.0,39.4929,39.5269,39.4758,39.5099,8777.0
2019-08-20 11:35:00,46.45,46.47,46.38,46.38,8497.0,39.5014,39.5184,39.4418,39.4418,8497.0
2019-08-20 11:40:00,46.36,46.37,46.22,46.22,12059.0,39.4248,39.4333,39.3058,39.3058,12059.0
2019-08-20 11:45:00,46.22,46.26,46.19,46.22,11865.0,39.3058,39.3398,39.2803,39.3058,11865.0
2019-08-20 11:50:00,46.22,46.23,46.14,46.16,11498.0,39.3058,39.3143,39.2377,39.2547,11498.0
2019-08-20 11:55:00,46.15,46.18,46.13,46.14,7100.0,39.2462,39.2717,39.2292,39.2377,7100.0
2019-08-20 12:00:00,46.14,46.22,46.14,46.18,9631.0,39.2377,39.3058,39.2377,39.2717,9631.0
2019-08-20 12:05:00,46.18,46.19,46.16,46.16,6500.0,39.2717,39.2803,39.2547,39.2547,6500.0
2019-08-20 12:10:00,46.16,46.21,46.16,46.21,9243.0,39.2547,39.2973,39.2547,39.2973,9243.0
2019-08-20 12:15:00,46.21,46.25,46.17,46.25,5520.0,39.2973,39.3313,39.2632,39.3313,5520.0
2019-08-20 12:20:00,46.25,46.27,46.23,46.23,8368.0,39.3313,39.3483,39.3143,39.3143,8368.0
2019-08-20 12:25:00,46.24,46.25,46.2,46.24,5163.0,39.3228,39.3313,39.2888,39.3228,5163.0
2019-08-20 12:30:00,46.24,46.24,46.18,46.18,7591.0,39.3228,39.3228,39.2717,39.2717,7591.0
2019-08-20 12:35:00,46.16,46.17,46.09,46.09,9280.0,39.2547,39.2632,39.1952,39.1952,9280.0
2019-08-20 12:40:00,46.09,46.1,46.06,46.08,7962.0,39.1952,39.2037,39.1697,39.1867,7962.0
2019-08-20 12:45:00,46.08,46.11,46.06,46.09,6475.0,39.1867,39.2122,39.1697,39.1952,6475.0
2019-08-20 12:50:00,46.09,46.16,46.09,46.11,9701.0,39.1952,39.2547,39.1952,39.2122,9701.0
2019-08-20 12:55:00,46.09,46.11,46.09,46.11,22401.0,39.1952,39.2122,39.1952,39.2122,22401.0
2019-08-20 13:00:00,46.1,46.16,46.08,46.16,12387.0,39.2037,39.2547,39.1867,39.2547,12387.0
2019-08-20 13:05:00,46.16,46.24,46.14,46.2,11378.0,39.2547,39.3228,39.2377,39.2888,11378.0
2019-08-20 13:10:00,46.19,46.29,46.19,46.27,7644.0,39.2803,39.3653,39.2803,39.3483,7644.0
2019-08-20 13:15:00,46.27,46.28,46.23,46.27,6227.0,39.3483,39.3568,39.3143,39.3483,6227.0
2019-08-20 13:20:00,46.27,46.27,46.25,46.26,7726.0,39.3483,39.3483,39.3313,39.3398,7726.0
2019-08-20 13:25:00,46.27,46.31,46.26,46.31,9673.0,39.3483,39.3823,39.3398,39.3823,9673.0
2019-08-20 13:30:00,46.31,46.34,46.23,46.23,12921.0,39.3823,39.4078,39.3143,39.3143,12921.0
2019-08-20 13:35:00,46.23,46.24,46.13,46.2,21851.0,39.3143,39.3228,39.2292,39.2888,21851.0
2019-08-20 13:40:00,46.21,46.23,46.17,46.2,9767.0,39.2973,39.3143,39.2632,39.2888,9767.0
2019-08-20 13:45:00,46.2,46.21,46.18,46.19,11655.0,39.2888,39.2973,39.2717,39.2803,11655.0
2019-08-20 13:50:00,46.19,46.33,46.17,46.31,9846.0,39.2803,39.3993,39.2632,39.3823,9846.0
2019-08-20 13:55:00,46.31,46.34,46.26,46.27,14319.0,39.3823,39.4078,39.3398,39.3483,14319.0
2019-08-20 14:00:00,46.27,46.28,46.19,46.23,41269.0,39.3483,39.3568,39.2803,39.3143,41269.0
2019-08-20 14:05:00,46.22,46.24,46.11,46.11,13594.0,39.3058,39.3228,39.2122,39.2122,13594.0
2019-08-20 14:10:00,46.12,46.12,46.06,46.06,9199.0,39.2207,39.2207,39.1697,39.1697,9199.0
2019-08-20 14:15:00,46.08,46.1,46.05,46.09,12749.0,39.1867,39.2037,39.1612,39.1952,12749.0
2019-08-20 14:20:00,46.09,46.11,46.05,46.09,12436.0,39.1952,39.2122,39.1612,39.1952,12436.0
2019-08-20 14:25:00,46.09,46.13,46.08,46.11,10697.0,39.1952,39.2292,39.1867,39.2122,10697.0
2019-08-20 14:30:00,46.11,46.12,46.04,46.05,27507.0,39.2122,39.2207,39.1527,39.1612,27507.0
2019-08-20 14:35:00,46.05,46.1,46.03,46.05,26304.0,39.1612,39.2037,39.1442,39.1612,26304.0
2019-08-20 14:40:00,46.05,46.05,45.96,46.0,26259.0,39.1612,39.1612,39.0847,39.1187,26259.0
2019-08-20 14:45:00,46.01,46.12,46.0,46.11,11048.0,39.1272,39.2207,39.1187,39.2122,11048.0
2019-08-20 14:50:00,46.11,46.16,46.1,46.13,10481.0,39.2122,39.2547,39.2037,39.2292,10481.0
2019-08-20 14:55:00,46.14,46.24,46.14,46.24,12619.0,39.2377,39.3228,39.2377,39.3228,12619.0
2019-08-20 15:00:00,46.24,46.24,46.13,46.21,20856.0,39.3228,39.3228,39.2292,39.2973,20856.0
2019-08-20 15:05:00,46.22,46.25,46.2,46.23,13167.0,39.3058,39.3313,39.2888,39.3143,13167.0
2019-08-20 15:10:00,46.24,46.33,46.24,46.32,15362.0,39.3228,39.3993,39.3228,39.3908,15362.0
2019-08-20 15:15:00,46.33,46.33,46.25,46.26,13723.0,39.3993,39.3993,39.3313,39.3398,13723.0
2019-08-20 15:20:00,46.27,46.31,46.27,46.3,13907.0,39.3483,39.3823,39.3483,39.3738,13907.0
2019-08-20 15:25:00,46.3,46.34,46.29,46.34,13781.0,39.3738,39.4078,39.3653,39.4078,13781.0
2019-08-20 15:30:00,46.34,46.34,46.28,46.31,24938.0,39.4078,39.4078,39.3568,39.3823,24938.0
2019-08-20 15:35:00,46.3,46.31,46.27,46.3,23558.0,39.3738,39.3823,39.3483,39.3738,23558.0
2019-08-20 15:40:00,46.3,46.31,46.25,46.26,20411.0,39.3738,39.3823,39.3313,39.3398,20411.0
2019-08-20 15:45:00,46.26,46.32,46.23,46.3,25453.0,39.3398,39.3908,39.3143,39.3738,25453.0
2019-08-20 15:50:00,46.31,46.33,46.24,46.26,35126.0,39.3823,39.3993,39.3228,39.3398,35126.0
2019-08-20 15:55:00,46.25,46.25,46.05,46.1,198274.0,39.3313,39.3313,39.1612,39.2037,198274.0
2019-08-21 09:30:00,46.73,46.9,46.6,46.62,20948.0,39.7395,39.884,39.6289,39.6459,20948.0
2019-08-21 09:35:00,46.66,46.91,46.56,46.89,11900.0,39.6799,39.8925,39.5949,39.8755,11900.0
2019-08-21 09:40:00,46.93,47.18,46.89,47.18,26646.0,39.9096,40.1222,39.8755,40.1222,26646.0
2019-08-21 09:45:00,47.16,47.22,47.07,47.07,8646.0,40.1051,40.1562,40.0286,40.0286,8646.0
2019-08-21 09:50:00,47.11,47.14,47.01,47.01,8280.0,40.0626,40.0881,39.9776,39.9776,8280.0
2019-08-21 09:55:00,47.02,47.11,47.01,47.05,10231.0,39.9861,40.0626,39.9776,40.0116,10231.0
2019-08-21 10:00:00,47.05,47.15,47.02,47.04,19058.0,40.0116,40.0966,39.9861,40.0031,19058.0
2019-08-21 10:05:00,47.03,47.17,47.02,47.16,10441.0,39.9946,40.1136,39.9861,40.1051,10441.0
2019-08-21 10:10:00,47.17,47.23,47.11,47.14,14200.0,40.1136,40.1647,40.0626,40.0881,14200.0
2019-08-21 10:15:00,47.15,47.34,47.13,47.32,16278.0,40.0966,40.2582,40.0796,40.2412,16278.0
2019-08-21 10:20:00,47.33,47.34,47.27,47.29,15692.0,40.2497,40.2582,40.1987,40.2157,15692.0
2019-08-21 10:25:00,47.29,47.3,47.18,47.18,10038.0,40.2157,40.2242,40.1222,40.1222,10038.0
2019-08-21 10:30:00,47.15,47.21,47.13,47.14,8895.0,40.0966,40.1477,40.0796,40.0881,8895.0
2019-08-21 10:35:00,47.13,47.14,47.06,47.07,9592.0,40.0796,40.0881,40.0201,40.0286,9592.0
2019-08-21 10:40:00,47.07,47.11,47.0,47.0,9126.0,40.0286,40.0626,39.9691,39.9691,9126.0
2019-08-21 10:45:00,47.0,47.03,46.95,47.01,9607.0,39.9691,39.9946,39.9266,39.9776,9607.0
2019-08-21 10:50:00,47.0,47.02,46.89,46.92,12566.0,39.9691,39.9861,39.8755,39.901,12566.0
2019-08-21 10:55:00,46.92,46.96,46.87,46.9,14537.0,39.901,39.9351,39.8585,39.884,14537.0
2019-08-21 11:00:00,46.89,47.06,46.79,47.05,39943.0,39.8755,40.0201,39.7905,40.0116,39943.0
2019-08-21 11:05:00,47.07,47.22,47.07,47.22,13463.0,40.0286,40.1562,40.0286,40.1562,13463.0
2019-08-21 11:10:00,47.2,47.2,47.12,47.15,7474.0,40.1392,40.1392,40.0711,40.0966,7474.0
2019-08-21 11:15:00,47.15,47.15,47.09,47.11,8421.0,40.0966,40.0966,40.0456,40.0626,8421.0
2019-08-21 11:20:00,47.14,47.24,47.14,47.21,9538.0,40.0881,40.1732,40.0881,40.1477,9538.0
2019-08-21 11:25:00,47.21,47.24,47.2,47.23,6491.0,40.1477,40.1732,40.1392,40.1647,6491.0
2019-08-21 11:30:00,47.22,47.25,47.2,47.25,14831.0,40.1562,40.1817,40.1392,40.1817,14831.0
2019-08-21 11:35:00,47.25,47.25,47.2,47.23,6456.0,40.1817,40.1817,40.1392,40.1647,6456.0
2019-08-21 11:40:00,47.23,47.26,47.21,47.23,10822.0,40.1647,40.1902,40.1477,40.1647,10822.0
2019-08-21 11:45:00,47.23,47.27,47.21,47.23,6599.0,40.1647,40.1987,40.1477,40.1647,6599.0
2019-08-21 11:50:00,47.23,47.26,47.17,47.19,7940.0,40.1647,40.1902,40.1136,40.1307,7940.0
2019-08-21 11:55:00,47.2,47.26,47.18,47.24,16287.0,40.1392,40.1902,40.1222,40.1732,16287.0
2019-08-21 12:00:00,47.24,47.25,47.19,47.2,12900.0,40.1732,40.1817,40.1307,40.1392,12900.0
2019-08-21 12:05:00,47.17,47.19,47.15,47.15,8373.0,40.1136,40.1307,40.0966,40.0966,8373.0
2019-08-21 12:10:00,47.16,47.23,47.15,47.21,10400.0,40.1051,40.1647,40.0966,40.1477,10400.0
2019-08-21 12:15:00,47.21,47.22,47.17,47.19,5610.0,40.1477,40.1562,40.1136,40.1307,5610.0
2019-08-21 12:20:00,47.18,47.2,47.16,47.18,16044.0,40.1222,40.1392,40.1051,40.1222,16044.0
2019-08-21 12:25:00,47.19,47.2,47.17,47.19,16573.0,40.1307,40.1392,40.1136,40.1307,16573.0
2019-08-21 12:30:00,47.18,47.18,47.06,47.06,7100.0,40.1222,40.1222,40.0201,40.0201,7100.0
2019-08-21 12:35:00,47.07,47.14,47.07,47.11,7000.0,40.0286,40.0881,40.0286,40.0626,7000.0
2019-08-21 12:40:00,47.11,47.12,47.09,47.11,6711.0,40.0626,40.0711,40.0456,40.0626,6711.0
2019-08-21 12:45:00,47.12,47.12,47.08,47.09,5919.0,40.0711,40.0711,40.0371,40.0456,5919.0
2019-08-21 12:50:00,47.09,47.14,47.09,47.14,7200.0,40.0456,40.0881,40.0456,40.0881,7200.0
2019-08-21 12:55:00,47.15,47.17,47.13,47.14,6617.0,40.0966,40.1136,40.0796,40.0881,6617.0
2019-08-21 13:00:00,47.14,47.21,47.12,47.2,10381.0,40.0881,40.1477,40.0711,40.1392,10381.0
2019-08-21 13:05:00,47.22,47.26,47.21,47.26,8662.0,40.1562,40.1902,40.1477,40.1902,8662.0
2019-08-21 13:10:00,47.25,47.28,47.24,47.26,43034.0,40.1817,40.2072,40.1732,40.1902,43034.0
2019-08-21 13:15:00,47.26,47.28,47.2,47.2,10660.0,40.1902,40.2072,40.1392,40.1392,10660.0
2019-08-21 13:20:00,47.2,47.24,47.19,47.24,5585.0,40.1392,40.1732,40.1307,40.1732,5585.0
2019-08-21 13:25:00,47.23,47.25,47.21,47.25,8002.0,40.1647,40.1817,40.1477,40.1817,8002.0
2019-08-21 13:30:00,47.25,47.25,47.19,47.19,9566.0,40.1817,40.1817,40.1307,40.1307,9566.0
2019-08-21 13:35:00,47.19,47.22,47.18,47.2,9321.0,40.1307,40.1562,40.1222,40.1392,9321.0
2019-08-21 13:40:00,47.21,47.22,47.16,47.17,7600.0,40.1477,40.1562,40.1051,40.1136,7600.0
2019-08-21 13:45:00,47.16,47.18,47.14,47.15,9178.0,40.1051,40.1222,40.0881,40.0966,9178.0
2019-08-21 13:50:00,47.15,47.15,47.1,47.13,6563.0,40.0966,40.0966,40.0541,40.0796,6563.0
2019-08-21 13:55:00,47.13,47.13,47.07,47.08,7574.0,40.0796,40.0796,40.0286,40.0371,7574.0
2019-08-21 14:00:00,47.08,47.09,46.9,47.07,23512.0,40.0371,40.0456,39.884,40.0286,23512.0
2019-08-21 14:05:00,47.08,47.09,47.03,47.05,7489.0,40.0371,40.0456,39.9946,40.0116,7489.0
2019-08-21 14:10:00,47.05,47.13,47.05,47.13,9676.0,40.0116,40.0796,40.0116,40.0796,9676.0
2019-08-21 14:15:00,47.12,47.25,47.11,47.25,11503.0,40.0711,40.1817,40.0626,40.1817,11503.0
2019-08-21 14:20:00,47.25,47.31,47.24,47.29,13753.0,40.1817,40.2327,40.1732,40.2157,13753.0
2019-08-21 14:25:00,47.3,47.32,47.28,47.31,6900.0,40.2242,40.2412,40.2072,40.2327,6900.0
2019-08-21 14:30:00,47.32,47.32,47.27,47.29,10452.0,40.2412,40.2412,40.1987,40.2157,10452.0
2019-08-21 14:35:00,47.29,47.3,47.16,47.18,12792.0,40.2157,40.2242,40.1051,40.1222,12792.0
2019-08-21 14:40:00,47.19,47.21,47.17,47.18,10500.0,40.1307,40.1477,40.1136,40.1222,10500.0
2019-08-21 14:45:00,47.19,47.19,47.13,47.14,11533.0,40.1307,40.1307,40.0796,40.0881,11533.0
2019-08-21 14:50:00,47.15,47.15,47.1,47.1,13829.0,40.0966,40.0966,40.0541,40.0541,13829.0
2019-08-21 14:55:00,47.11,47.13,47.1,47.13,6537.0,40.0626,40.0796,40.0541,40.0796,6537.0
2019-08-21 15:00:00,47.13,47.15,47.11,47.13,17571.0,40.0796,40.0966,40.0626,40.0796,17571.0
2019-08-21 15:05:00,47.14,47.18,47.12,47.17,19189.0,40.0881,40.1222,40.0711,40.1136,19189.0
2019-08-21 15:10:00,47.18,47.23,47.18,47.22,13512.0,40.1222,40.1647,40.1222,40.1562,13512.0
2019-08-21 15:15:00,47.23,47.25,47.21,47.21,17536.0,40.1647,40.1817,40.1477,40.1477,17536.0
2019-08-21 15:20:00,47.22,47.24,47.17,47.23,22576.0,40.1562,40.1732,40.1136,40.1647,22576.0
2019-08-21 15:25:00,47.23,47.25,47.11,47.11,21742.0,40.1647,40.1817,40.0626,40.0626,21742.0
2019-08-21 15:30:00,47.1,47.17,47.09,47.15,27637.0,40.0541,40.1136,40.0456,40.0966,27637.0
2019-08-21 15:35:00,47.14,47.15,47.05,47.1,27093.0,40.0881,40.0966,40.0116,40.0541,27093.0
2019-08-21 15:40:00,47.1,47.11,47.04,47.07,25044.0,40.0541,40.0626,40.0031,40.0286,25044.0
2019-08-21 15:45:00,47.07,47.08,46.96,46.98,54256.0,40.0286,40.0371,39.9351,39.9521,54256.0
2019-08-21 15:50:00,46.98,47.04,46.95,46.97,51474.0,39.9521,40.0031,39.9266,39.9436,51474.0
2019-08-21 15:55:00,46.96,46.97,46.86,46.9,238963.0,39.9351,39.9436,39.85,39.884,238963.0
2019-08-22 09:30:00,46.86,47.32,46.86,47.2,54160.0,39.85,40.2412,39.85,40.1392,54160.0
2019-08-22 09:35:00,47.18,47.28,47.13,47.25,20249.0,40.1222,40.2072,40.0796,40.1817,20249.0
2019-08-22 09:40:00,47.23,47.29,47.04,47.04,17087.0,40.1647,40.2157,40.0031,40.0031,17087.0
2019-08-22 09:45:00,47.03,47.05,46.95,47.05,15982.0,39.9946,40.0116,39.9266,40.0116,15982.0
2019-08-22 09:50:00,47.05,47.12,46.98,46.98,11802.0,40.0116,40.0711,39.9521,39.9521,11802.0
2019-08-22 09:55:00,46.98,47.0,46.92,46.95,14340.0,39.9521,39.9691,39.901,39.9266,14340.0
2019-08-22 10:00:00,46.95,46.96,46.82,46.93,20210.0,39.9266,39.9351,39.816,39.9096,20210.0
2019-08-22 10:05:00,46.95,46.95,46.81,46.88,23631.0,39.9266,39.9266,39.8075,39.867,23631.0
2019-08-22 10:10:00,46.86,46.88,46.8,46.82,14325.0,39.85,39.867,39.799,39.816,14325.0
2019-08-22 10:15:00,46.82,46.89,46.78,46.8,16638.0,39.816,39.8755,39.782,39.799,16638.0
2019-08-22 10:20:00,46.8,46.82,46.73,46.73,14139.0,39.799,39.816,39.7395,39.7395,14139.0
2019-08-22 10:25:00,46.75,46.78,46.64,46.66,7726.0,39.7565,39.782,39.6629,39.6799,7726.0
2019-08-22 10:30:00,46.65,46.69,46.46,46.49,17669.0,39.6714,39.7055,39.5099,39.5354,17669.0
2019-08-22 10:35:00,46.52,46.54,46.34,46.43,20691.0,39.5609,39.5779,39.4078,39.4843,20691.0
2019-08-22 10:40:00,46.44,46.5,46.38,46.39,17670.0,39.4929,39.5439,39.4418,39.4503,17670.0
2019-08-22 10:45:00,46.39,46.43,46.29,46.4,14478.0,39.4503,39.4843,39.3653,39.4588,14478.0
2019-08-22 10:50:00,46.4,46.44,46.33,46.34,19792.0,39.4588,39.4929,39.3993,39.4078,19792.0
2019-08-22 10:55:00,46.36,46.46,46.34,46.4,10779.0,39.4248,39.5099,39.4078,39.4588,10779.0
2019-08-22 11:00:00,46.42,46.56,46.41,46.46,14995.0,39.4758,39.5949,39.4673,39.5099,14995.0
2019-08-22 11:05:00,46.45,46.65,46.45,46.64,11708.0,39.5014,39.6714,39.5014,39.6629,11708.0
2019-08-22 11:10:00,46.64,46.68,46.62,46.65,10847.0,39.6629,39.6969,39.6459,39.6714,10847.0
2019-08-22 11:15:00,46.65,46.73,46.63,46.7,9685.0,39.6714,39.7395,39.6544,39.714,9685.0
2019-08-22 11:20:00,46.71,46.74,46.66,46.7,8814.0,39.7225,39.748,39.6799,39.714,8814.0
2019-08-22 11:25:00,46.71,46.73,46.57,46.58,9532.0,39.7225,39.7395,39.6034,39.6119,9532.0
2019-08-22 11:30:00,46.59,46.71,46.58,46.68,11152.0,39.6204,39.7225,39.6119,39.6969,11152.0
2019-08-22 11:35:00,46.69,46.72,46.65,46.65,6461.0,39.7055,39.731,39.6714,39.6714,6461.0
2019-08-22 11:40:00,46.65,46.68,46.63,46.63,13466.0,39.6714,39.6969,39.6544,39.6544,13466.0
2019-08-22 11:45:00,46.63,46.64,46.54,46.55,8358.0,39.6544,39.6629,39.5779,39.5864,8358.0
2019-08-22 11:50:00,46.53,46.56,46.5,46.54,9725.0,39.5694,39.5949,39.5439,39.5779,9725.0
2019-08-22 11:55:00,46.56,46.57,46.5,46.53,6600.0,39.5949,39.6034,39.5439,39.5694,6600.0
2019-08-22 12:00:00,46.53,46.65,46.53,46.63,7734.0,39.5694,39.6714,39.5694,39.6544,7734.0
2019-08-22 12:05:00,46.63,46.65,46.56,46.64,7419.0,39.6544,39.6714,39.5949,39.6629,7419.0
2019-08-22 12:10:00,46.65,46.65,46.58,46.59,9038.0,39.6714,39.6714,39.6119,39.6204,9038.0
2019-08-22 12:15:00,46.6,46.62,46.52,46.55,7922.0,39.6289,39.6459,39.5609,39.5864,7922.0
2019-08-22 12:20:00,46.55,46.59,46.52,46.59,7437.0,39.5864,39.6204,39.5609,39.6204,7437.0
2019-08-22 12:25:00,46.58,46.63,46.57,46.62,8907.0,39.6119,39.6544,39.6034,39.6459,8907.0
2019-08-22 12:30:00,46.62,46.7,46.62,46.64,26133.0,39.6459,39.714,39.6459,39.6629,26133.0
2019-08-22 12:35:00,46.65,46.65,46.56,46.56,5736.0,39.6714,39.6714,39.5949,39.5949,5736.0
2019-08-22 12:40:00,46.56,46.62,46.53,46.62,7225.0,39.5949,39.6459,39.5694,39.6459,7225.0
2019-08-22 12:45:00,46.62,46.63,46.6,46.62,6675.0,39.6459,39.6544,39.6289,39.6459,6675.0
2019-08-22 12:50:00,46.61,46.64,46.59,46.63,7665.0,39.6374,39.6629,39.6204,39.6544,7665.0
2019-08-22 12:55:00,46.61,46.61,46.51,46.51,8187.0,39.6374,39.6374,39.5524,39.5524,8187.0
2019-08-22 13:00:00,46.49,46.6,46.49,46.59,8230.0,39.5354,39.6289,39.5354,39.6204,8230.0
2019-08-22 13:05:00,46.6,46.67,46.6,46.61,9627.0,39.6289,39.6884,39.6289,39.6374,9627.0
2019-08-22 13:10:00,46.62,46.66,46.62,46.66,85208.0,39.6459,39.6799,39.6459,39.6799,85208.0
2019-08-22 13:15:00,46.66,46.67,46.61,46.65,9370.0,39.6799,39.6884,39.6374,39.6714,9370.0
2019-08-22 13:20:00,46.65,46.84,46.65,46.84,5592.0,39.6714,39.833,39.6714,39.833,5592.0
2019-08-22 13:25:00,46.84,46.85,46.81,46.82,7057.0,39.833,39.8415,39.8075,39.816,7057.0
2019-08-22 13:30:00,46.8,46.88,46.8,46.87,12130.0,39.799,39.867,39.799,39.8585,12130.0
2019-08-22 13:35:00,46.87,46.97,46.87,46.94,15912.0,39.8585,39.9436,39.8585,39.9181,15912.0
2019-08-22 13:40:00,46.96,47.01,46.95,46.96,8452.0,39.9351,39.9776,39.9266,39.9351,8452.0
2019-08-22 13:45:00,46.95,46.95,46.83,46.84,25770.0,39.9266,39.9266,39.8245,39.833,25770.0
2019-08-22 13:50:00,46.82,46.92,46.82,46.9,9922.0,39.816,39.901,39.816,39.884,9922.0
2019-08-22 13:55:00,46.91,46.96,46.9,46.94,7399.0,39.8925,39.9351,39.884,39.9181,7399.0
2019-08-22 14:00:00,46.95,47.0,46.92,46.95,9557.0,39.9266,39.9691,39.901,39.9266,9557.0
2019-08-22 14:05:00,46.95,47.0,46.94,46.95,10689.0,39.9266,39.9691,39.9181,39.9266,10689.0
2019-08-22 14:10:00,46.96,46.96,46.91,46.95,10437.0,39.9351,39.9351,39.8925,39.9266,10437.0
2019-08-22 14:15:00,46.95,46.98,46.94,46.96,7592.0,39.9266,39.9521,39.9181,39.9351,7592.0
2019-08-22 14:20:00,46.96,46.96,46.9,46.95,6476.0,39.9351,39.9351,39.884,39.9266,6476.0
2019-08-22 14:25:00,46.95,46.99,46.9,46.93,10112.0,39.9266,39.9606,39.884,39.9096,10112.0
2019-08-22 14:30:00,46.9,46.98,46.89,46.96,10251.0,39.884,39.9521,39.8755,39.9351,10251.0
2019-08-22 14:35:00,46.96,46.97,46.9,46.94,48447.0,39.9351,39.9436,39.884,39.9181,48447.0
2019-08-22 14:40:00,46.94,46.99,46.93,46.95,18931.0,39.9181,39.9606,39.9096,39.9266,18931.0
2019-08-22 14:45:00,46.95,47.0,46.91,46.93,27441.0,39.9266,39.9691,39.8925,39.9096,27441.0
2019-08-22 14:50:00,46.94,46.98,46.93,46.94,10205.0,39.9181,39.9521,39.9096,39.9181,10205.0
2019-08-22 14:55:00,46.94,46.98,46.9,46.95,17380.0,39.9181,39.9521,39.884,39.9266,17380.0
2019-08-22 15:00:00,46.95,46.95,46.84,46.9,32805.0,39.9266,39.9266,39.833,39.884,32805.0
2019-08-22 15:05:00,46.89,46.9,46.81,46.81,10084.0,39.8755,39.884,39.8075,39.8075,10084.0
2019-08-22 15:10:00,46.82,46.83,46.77,46.8,14935.0,39.816,39.8245,39.7735,39.799,14935.0
2019-08-22 15:15:00,46.8,46.81,46.74,46.79,13403.0,39.799,39.8075,39.748,39.7905,13403.0
2019-08-22 15:20:00,46.79,46.85,46.77,46.83,19991.0,39.7905,39.8415,39.7735,39.8245,19991.0
2019-08-22 15:25:00,46.83,46.86,46.8,46.8,19020.0,39.8245,39.85,39.799,39.799,19020.0
2019-08-22 15:30:00,46.81,46.83,46.77,46.8,28625.0,39.8075,39.8245,39.7735,39.799,28625.0
2019-08-22 15:35:00,46.8,46.84,46.79,46.83,27061.0,39.799,39.833,39.7905,39.8245,27061.0
2019-08-22 15:40:00,46.83,46.89,46.82,46.88,25835.0,39.8245,39.8755,39.816,39.867,25835.0
2019-08-22 15:45:00,46.88,46.88,46.84,46.84,38825.0,39.867,39.867,39.833,39.833,38825.0
2019-08-22 15:50:00,46.85,46.95,46.84,46.93,42645.0,39.8415,39.9266,39.833,39.9096,42645.0
2019-08-22 15:55:00,46.93,46.93,46.77,46.78,104162.0,39.9096,39.9096,39.7735,39.782,104162.0
2019-08-23 09:30:00,45.95,46.44,45.95,46.2,36173.0,39.0762,39.4929,39.0762,39.2888,36173.0
2019-08-23 09:35:00,46.24,46.37,46.18,46.36,5497.0,39.3228,39.4333,39.2717,39.4248,5497.0
2019-08-23 09:40:00,46.35,46.51,46.35,46.47,12589.0,39.4163,39.5524,39.4163,39.5184,12589.0
2019-08-23 09:45:00,46.48,46.53,46.3,46.33,15478.0,39.5269,39.5694,39.3738,39.3993,15478.0
2019-08-23 09:50:00,46.3,46.44,46.26,46.4,9778.0,39.3738,39.4929,39.3398,39.4588,9778.0
2019-08-23 09:55:00,46.42,46.45,46.33,46.44,6943.0,39.4758,39.5014,39.3993,39.4929,6943.0
2019-08-23 10:00:00,46.43,46.77,46.35,46.5,14065.0,39.4843,39.7735,39.4163,39.5439,14065.0
2019-08-23 10:05:00,46.53,46.6,46.43,46.45,13929.0,39.5694,39.6289,39.4843,39.5014,13929.0
2019-08-23 10:10:00,46.42,46.48,46.26,46.46,7000.0,39.4758,39.5269,39.3398,39.5099,7000.0
2019-08-23 10:15:00,46.48,46.55,46.43,46.55,4358.0,39.5269,39.5864,39.4843,39.5864,4358.0
2019-08-23 10:20:00,46.54,46.7,46.53,46.54,12218.0,39.5779,39.714,39.5694,39.5779,12218.0
2019-08-23 10:25:00,46.53,46.53,46.4,46.49,8583.0,39.5694,39.5694,39.4588,39.5354,8583.0
2019-08-23 10:30:00,46.5,46.54,46.44,46.53,11129.0,39.5439,39.5779,39.4929,39.5694,11129.0
2019-08-23 10:35:00,46.52,46.7,46.5,46.69,14214.0,39.5609,39.714,39.5439,39.7055,14214.0
2019-08-23 10:40:00,46.69,46.74,46.62,46.62,9457.0,39.7055,39.748,39.6459,39.6459,9457.0
2019-08-23 10:45:00,46.64,46.67,46.54,46.56,10311.0,39.6629,39.6884,39.5779,39.5949,10311.0
2019-08-23 10:50:00,46.57,46.77,46.57,46.75,7136.0,39.6034,39.7735,39.6034,39.7565,7136.0
2019-08-23 10:55:00,46.74,46.86,46.64,46.65,20146.0,39.748,39.85,39.6629,39.6714,20146.0
2019-08-23 11:00:00,46.67,46.69,46.08,46.16,22310.0,39.6884,39.7055,39.1867,39.2547,22310.0
2019-08-23 11:05:00,46.16,46.22,45.84,45.84,29056.0,39.2547,39.3058,38.9826,38.9826,29056.0
2019-08-23 11:10:00,45.76,45.92,45.76,45.87,18995.0,38.9146,39.0506,38.9146,39.0081,18995.0
2019-08-23 11:15:00,45.87,46.03,45.82,45.97,15839.0,39.0081,39.1442,38.9656,39.0932,15839.0
2019-08-23 11:20:00,45.97,45.98,45.86,45.93,13204.0,39.0932,39.1017,38.9996,39.0591,13204.0
2019-08-23 11:25:00,45.91,45.99,45.84,45.93,15726.0,39.0421,39.1102,38.9826,39.0591,15726.0
2019-08-23 11:30:00,45.91,45.94,45.74,45.78,10164.0,39.0421,39.0676,38.8976,38.9316,10164.0
2019-08-23 11:35:00,45.78,45.8,45.59,45.65,21120.0,38.9316,38.9486,38.77,38.821,21120.0
2019-08-23 11:40:00,45.64,45.81,45.61,45.8,16781.0,38.8125,38.9571,38.787,38.9486,16781.0
2019-08-23 11:45:00,45.79,45.84,45.72,45.8,25757.0,38.9401,38.9826,38.8806,38.9486,25757.0
2019-08-23 11:50:00,45.78,45.82,45.75,45.77,18030.0,38.9316,38.9656,38.9061,38.9231,18030.0
2019-08-23 11:55:00,45.8,45.82,45.71,45.73,14671.0,38.9486,38.9656,38.8721,38.8891,14671.0
2019-08-23 12:00:00,45.71,45.82,45.64,45.81,15652.0,38.8721,38.9656,38.8125,38.9571,15652.0
2019-08-23 12:05:00,45.82,45.84,45.72,45.81,37653.0,38.9656,38.9826,38.8806,38.9571,37653.0
2019-08-23 12:10:00,45.8,45.96,45.79,45.96,24197.0,38.9486,39.0847,38.9401,39.0847,24197.0
2019-08-23 12:15:00,45.97,46.09,45.94,46.08,21535.0,39.0932,39.1952,39.0676,39.1867,21535.0
2019-08-23 12:20:00,46.07,46.08,45.99,46.05,12716.0,39.1782,39.1867,39.1102,39.1612,12716.0
2019-08-23 12:25:00,46.06,46.07,46.01,46.02,14459.0,39.1697,39.1782,39.1272,39.1357,14459.0
2019-08-23 12:30:00,46.04,46.08,46.02,46.08,10391.0,39.1527,39.1867,39.1357,39.1867,10391.0
2019-08-23 12:35:00,46.09,46.12,46.04,46.06,10919.0,39.1952,39.2207,39.1527,39.1697,10919.0
2019-08-23 12:40:00,46.06,46.06,45.99,46.0,10895.0,39.1697,39.1697,39.1102,39.1187,10895.0
2019-08-23 12:45:00,45.98,45.98,45.86,45.88,8330.0,39.1017,39.1017,38.9996,39.0166,8330.0
2019-08-23 12:50:00,45.89,45.89,45.81,45.81,8576.0,39.0251,39.0251,38.9571,38.9571,8576.0
2019-08-23 12:55:00,45.82,45.98,45.82,45.95,14319.0,38.9656,39.1017,38.9656,39.0762,14319.0
2019-08-23 13:00:00,45.94,45.94,45.74,45.78,34018.0,39.0676,39.0676,38.8976,38.9316,34018.0
2019-08-23 13:05:00,45.79,45.82,45.74,45.76,9192.0,38.9401,38.9656,38.8976,38.9146,9192.0
2019-08-23 13:10:00,45.77,45.94,45.76,45.93,19798.0,38.9231,39.0676,38.9146,39.0591,19798.0
2019-08-23 13:15:00,45.92,45.92,45.79,45.81,8961.0,39.0506,39.0506,38.9401,38.9571,8961.0
2019-08-23 13:20:00,45.79,45.79,45.72,45.75,10755.0,38.9401,38.9401,38.8806,38.9061,10755.0
2019-08-23 13:25:00,45.76,45.8,45.72,45.77,8950.0,38.9146,38.9486,38.8806,38.9231,8950.0
2019-08-23 13:30:00,45.75,45.83,45.73,45.82,7306.0,38.9061,38.9741,38.8891,38.9656,7306.0
2019-08-23 13:35:00,45.83,45.97,45.81,45.97,14861.0,38.9741,39.0932,38.9571,39.0932,14861.0
2019-08-23 13:40:00,45.97,45.97,45.88,45.89,14841.0,39.0932,39.0932,39.0166,39.0251,14841.0
2019-08-23 13:45:00,45.9,45.96,45.84,45.88,11105.0,39.0336,39.0847,38.9826,39.0166,11105.0
2019-08-23 13:50:00,45.87,45.98,45.87,45.95,4809.0,39.0081,39.1017,39.0081,39.0762,4809.0
2019-08-23 13:55:00,45.96,45.96,45.91,45.93,10501.0,39.0847,39.0847,39.0421,39.0591,10501.0
2019-08-23 14:00:00,45.92,45.92,45.87,45.91,11066.0,39.0506,39.0506,39.0081,39.0421,11066.0
2019-08-23 14:05:00,45.92,46.0,45.9,45.96,10002.0,39.0506,39.1187,39.0336,39.0847,10002.0
2019-08-23 14:10:00,45.95,45.95,45.88,45.88,8575.0,39.0762,39.0762,39.0166,39.0166,8575.0
2019-08-23 14:15:00,45.87,45.91,45.84,45.9,11345.0,39.0081,39.0421,38.9826,39.0336,11345.0
2019-08-23 14:20:00,45.93,45.94,45.89,45.93,9270.0,39.0591,39.0676,39.0251,39.0591,9270.0
2019-08-23 14:25:00,45.91,45.93,45.83,45.86,13834.0,39.0421,39.0591,38.9741,38.9996,13834.0
2019-08-23 14:30:00,45.87,45.92,45.82,45.85,10506.0,39.0081,39.0506,38.9656,38.9911,10506.0
2019-08-23 14:35:00,45.84,45.84,45.77,45.79,7546.0,38.9826,38.9826,38.9231,38.9401,7546.0
2019-08-23 14:40:00,45.78,45.79,45.73,45.73,7880.0,38.9316,38.9401,38.8891,38.8891,7880.0
2019-08-23 14:45:00,45.75,45.75,45.67,45.71,9848.0,38.9061,38.9061,38.838,38.8721,9848.0
2019-08-23 14:50:00,45.72,45.77,45.69,45.7,19103.0,38.8806,38.9231,38.855,38.8636,19103.0
2019-08-23 14:55:00,45.71,45.85,45.71,45.83,10881.0,38.8721,38.9911,38.8721,38.9741,10881.0
2019-08-23 15:00:00,45.83,45.85,45.77,45.81,21001.0,38.9741,38.9911,38.9231,38.9571,21001.0
2019-08-23 15:05:00,45.81,45.89,45.79,45.8,18037.0,38.9571,39.0251,38.9401,38.9486,18037.0
2019-08-23 15:10:00,45.8,45.81,45.67,45.74,16214.0,38.9486,38.9571,38.838,38.8976,16214.0
2019-08-23 15:15:00,45.74,45.82,45.71,45.72,13712.0,38.8976,38.9656,38.8721,38.8806,13712.0
2019-08-23 15:20:00,45.73,45.77,45.69,45.71,13992.0,38.8891,38.9231,38.855,38.8721,13992.0
2019-08-23 15:25:00,45.7,45.73,45.65,45.66,30539.0,38.8636,38.8891,38.821,38.8295,30539.0
2019-08-23 15:30:00,45.66,45.68,45.59,45.62,34764.0,38.8295,38.8465,38.77,38.7955,34764.0
2019-08-23 15:35:00,45.62,45.67,45.58,45.66,36465.0,38.7955,38.838,38.7615,38.8295,36465.0
2019-08-23 15:40:00,45.66,45.67,45.58,45.61,23180.0,38.8295,38.838,38.7615,38.787,23180.0
2019-08-23 15:45:00,45.61,45.63,45.51,45.52,49800.0,38.787,38.804,38.702,38.7105,49800.0
2019-08-23 15:50:00,45.51,45.55,45.39,45.4,57108.0,38.702,38.736,38.5999,38.6084,57108.0
2019-08-23 15:55:00,45.39,45.52,45.22,45.44,346307.0,38.5999,38.7105,38.4554,38.6424,346307.0
2019-08-26 09:30:00,46.54,46.77,46.32,46.41,48599.0,39.5779,39.7735,39.3908,39.4673,48599.0
2019-08-26 09:35:00,46.39,46.8,46.38,46.78,28360.0,39.4503,39.799,39.4418,39.782,28360.0
2019-08-26 09:40:00,46.8,46.85,46.56,46.56,34281.0,39.799,39.8415,39.5949,39.5949,34281.0
2019-08-26 09:45:00,46.56,46.65,46.4,46.4,22457.0,39.5949,39.6714,39.4588,39.4588,22457.0
2019-08-26 09:50:00,46.49,46.63,46.45,46.58,12827.0,39.5354,39.6544,39.5014,39.6119,12827.0
2019-08-26 09:55:00,46.59,46.73,46.56,46.72,10918.0,39.6204,39.7395,39.5949,39.731,10918.0
2019-08-26 10:00:00,46.73,46.79,46.65,46.65,17461.0,39.7395,39.7905,39.6714,39.6714,17461.0
2019-08-26 10:05:00,46.64,46.65,46.4,46.42,12470.0,39.6629,39.6714,39.4588,39.4758,12470.0
2019-08-26 10:10:00,46.43,46.45,46.28,46.32,12450.0,39.4843,39.5014,39.3568,39.3908,12450.0
2019-08-26 10:15:00,46.34,46.41,46.27,46.39,13572.0,39.4078,39.4673,39.3483,39.4503,13572.0
2019-08-26 10:20:00,46.39,46.43,46.34,46.34,8870.0,39.4503,39.4843,39.4078,39.4078,8870.0
2019-08-26 10:25:00,46.33,46.37,46.25,46.36,14889.0,39.3993,39.4333,39.3313,39.4248,14889.0
2019-08-26 10:30:00,46.35,46.44,46.27,46.42,18068.0,39.4163,39.4929,39.3483,39.4758,18068.0
2019-08-26 10:35:00,46.43,46.43,46.27,46.32,19127.0,39.4843,39.4843,39.3483,39.3908,19127.0
2019-08-26 10:40:00,46.32,46.43,46.21,46.41,21926.0,39.3908,39.4843,39.2973,39.4673,21926.0
2019-08-26 10:45:00,46.42,46.55,46.37,46.49,21665.0,39.4758,39.5864,39.4333,39.5354,21665.0
2019-08-26 10:50:00,46.51,46.55,46.47,46.51,16883.0,39.5524,39.5864,39.5184,39.5524,16883.0
2019-08-26 10:55:00,46.5,46.53,46.24,46.29,28318.0,39.5439,39.5694,39.3228,39.3653,28318.0
2019-08-26 11:00:00,46.29,46.32,46.21,46.21,47054.0,39.3653,39.3908,39.2973,39.2973,47054.0
2019-08-26 11:05:00,46.22,46.34,46.16,46.34,64295.0,39.3058,39.4078,39.2547,39.4078,64295.0
2019-08-26 11:10:00,46.33,46.45,46.26,46.43,29289.0,39.3993,39.5014,39.3398,39.4843,29289.0
2019-08-26 11:15:00,46.42,46.49,46.35,46.4,22766.0,39.4758,39.5354,39.4163,39.4588,22766.0
2019-08-26 11:20:00,46.4,46.48,46.39,46.43,16463.0,39.4588,39.5269,39.4503,39.4843,16463.0
2019-08-26 11:25:00,46.43,46.52,46.39,46.51,30623.0,39.4843,39.5609,39.4503,39.5524,30623.0
2019-08-26 11:30:00,46.5,46.52,46.41,46.46,43431.0,39.5439,39.5609,39.4673,39.5099,43431.0
2019-08-26 11:35:00,46.45,46.52,46.42,46.49,26927.0,39.5014,39.5609,39.4758,39.5354,26927.0
2019-08-26 11:40:00,46.5,46.51,46.31,46.31,14926.0,39.5439,39.5524,39.3823,39.3823,14926.0
2019-08-26 11:45:00,46.33,46.36,46.28,46.36,11351.0,39.3993,39.4248,39.3568,39.4248,11351.0
2019-08-26 11:50:00,46.37,46.4,46.29,46.31,8769.0,39.4333,39.4588,39.3653,39.3823,8769.0
2019-08-26 11:55:00,46.32,46.39,46.32,46.37,9971.0,39.3908,39.4503,39.3908,39.4333,9971.0
2019-08-26 12:00:00,46.38,46.38,46.33,46.35,8878.0,39.4418,39.4418,39.3993,39.4163,8878.0
2019-08-26 12:05:00,46.36,46.38,46.31,46.34,10622.0,39.4248,39.4418,39.3823,39.4078,10622.0
2019-08-26 12:10:00,46.34,46.36,46.23,46.25,12737.0,39.4078,39.4248,39.3143,39.3313,12737.0
2019-08-26 12:15:00,46.25,46.3,46.24,46.28,13936.0,39.3313,39.3738,39.3228,39.3568,13936.0
2019-08-26 12:20:00,46.28,46.46,46.27,46.44,20075.0,39.3568,39.5099,39.3483,39.4929,20075.0
2019-08-26 12:25:00,46.43,46.47,46.42,46.44,24359.0,39.4843,39.5184,39.4758,39.4929,24359.0
2019-08-26 12:30:00,46.44,46.44,46.29,46.29,34861.0,39.4929,39.4929,39.3653,39.3653,34861.0
2019-08-26 12:35:00,46.29,46.34,46.29,46.33,8607.0,39.3653,39.4078,39.3653,39.3993,8607.0
2019-08-26 12:40:00,46.33,46.34,46.29,46.33,7133.0,39.3993,39.4078,39.3653,39.3993,7133.0
2019-08-26 12:45:00,46.34,46.36,46.32,46.34,8146.0,39.4078,39.4248,39.3908,39.4078,8146.0
2019-08-26 12:50:00,46.34,46.35,46.28,46.29,6466.0,39.4078,39.4163,39.3568,39.3653,6466.0
2019-08-26 12:55:00,46.29,46.32,46.27,46.3,6514.0,39.3653,39.3908,39.3483,39.3738,6514.0
2019-08-26 13:00:00,46.3,46.32,46.28,46.3,9615.0,39.3738,39.3908,39.3568,39.3738,9615.0
2019-08-26 13:05:00,46.31,46.33,46.26,46.33,9100.0,39.3823,39.3993,39.3398,39.3993,9100.0
2019-08-26 13:10:00,46.33,46.33,46.19,46.21,15101.0,39.3993,39.3993,39.2803,39.2973,15101.0
2019-08-26 13:15:00,46.23,46.24,46.16,46.19,7679.0,39.3143,39.3228,39.2547,39.2803,7679.0
2019-08-26 13:20:00,46.2,46.22,46.19,46.21,6539.0,39.2888,39.3058,39.2803,39.2973,6539.0
2019-08-26 13:25:00,46.21,46.24,46.14,46.15,6994.0,39.2973,39.3228,39.2377,39.2462,6994.0
2019-08-26 13:30:00,46.15,46.15,46.12,46.15,8813.0,39.2462,39.2462,39.2207,39.2462,8813.0
2019-08-26 13:35:00,46.15,46.21,46.15,46.2,9200.0,39.2462,39.2973,39.2462,39.2888,9200.0
2019-08-26 13:40:00,46.2,46.2,46.16,46.17,8027.0,39.2888,39.2888,39.2547,39.2632,8027.0
2019-08-26 13:45:00,46.17,46.22,46.17,46.22,6627.0,39.2632,39.3058,39.2632,39.3058,6627.0
2019-08-26 13:50:00,46.23,46.25,46.18,46.22,13867.0,39.3143,39.3313,39.2717,39.3058,13867.0
2019-08-26 13:55:00,46.22,46.22,46.16,46.17,6287.0,39.3058,39.3058,39.2547,39.2632,6287.0
2019-08-26 14:00:00,46.17,46.17,46.09,46.13,25574.0,39.2632,39.2632,39.1952,39.2292,25574.0
2019-08-26 14:05:00,46.13,46.15,46.1,46.11,17575.0,39.2292,39.2462,39.2037,39.2122,17575.0
2019-08-26 14:10:00,46.11,46.14,46.09,46.1,16462.0,39.2122,39.2377,39.1952,39.2037,16462.0
2019-08-26 14:15:00,46.12,46.14,46.09,46.09,10260.0,39.2207,39.2377,39.1952,39.1952,10260.0
2019-08-26 14:20:00,46.1,46.15,46.09,46.15,15537.0,39.2037,39.2462,39.1952,39.2462,15537.0
2019-08-26 14:25:00,46.14,46.19,46.14,46.19,18165.0,39.2377,39.2803,39.2377,39.2803,18165.0
2019-08-26 14:30:00,46.17,46.26,46.15,46.22,23888.0,39.2632,39.3398,39.2462,39.3058,23888.0
2019-08-26 14:35:00,46.22,46.29,46.21,46.27,13838.0,39.3058,39.3653,39.2973,39.3483,13838.0
2019-08-26 14:40:00,46.27,46.28,46.15,46.15,14911.0,39.3483,39.3568,39.2462,39.2462,14911.0
2019-08-26 14:45:00,46.15,46.18,46.12,46.18,14030.0,39.2462,39.2717,39.2207,39.2717,14030.0
2019-08-26 14:50:00,46.18,46.22,46.18,46.2,19866.0,39.2717,39.3058,39.2717,39.2888,19866.0
2019-08-26 14:55:00,46.2,46.31,46.19,46.3,16207.0,39.2888,39.3823,39.2803,39.3738,16207.0
2019-08-26 15:00:00,46.3,46.39,46.29,46.34,27833.0,39.3738,39.4503,39.3653,39.4078,27833.0
2019-08-26 15:05:00,46.33,46.33,46.25,46.29,12544.0,39.3993,39.3993,39.3313,39.3653,12544.0
2019-08-26 15:10:00,46.29,46.35,46.27,46.33,21556.0,39.3653,39.4163,39.3483,39.3993,21556.0
2019-08-26 15:15:00,46.33,46.42,46.33,46.38,22236.0,39.3993,39.4758,39.3993,39.4418,22236.0
2019-08-26 15:20:00,46.39,46.41,46.37,46.38,19929.0,39.4503,39.4673,39.4333,39.4418,19929.0
2019-08-26 15:25:00,46.38,46.39,46.34,46.37,24283.0,39.4418,39.4503,39.4078,39.4333,24283.0
2019-08-26 15:30:00,46.37,46.44,46.32,46.33,32474.0,39.4333,39.4929,39.3908,39.3993,32474.0
2019-08-26 15:35:00,46.33,46.4,46.31,46.39,67798.0,39.3993,39.4588,39.3823,39.4503,67798.0
2019-08-26 15:40:00,46.38,46.41,46.35,46.37,41521.0,39.4418,39.4673,39.4163,39.4333,41521.0
2019-08-26 15:45:00,46.37,46.4,46.33,46.39,40205.0,39.4333,39.4588,39.3993,39.4503,40205.0
2019-08-26 15:50:00,46.39,46.47,46.38,46.45,70033.0,39.4503,39.5184,39.4418,39.5014,70033.0
2019-08-26 15:55:00,46.46,46.59,46.46,46.57,134854.0,39.5099,39.6204,39.5099,39.6034,134854.0
2019-08-27 09:30:00,46.91,46.97,46.75,46.85,31546.0,39.8925,39.9436,39.7565,39.8415,31546.0
2019-08-27 09:35:00,46.86,46.95,46.85,46.91,17306.0,39.85,39.9266,39.8415,39.8925,17306.0
2019-08-27 09:40:00,46.92,46.99,46.86,46.86,48240.0,39.901,39.9606,39.85,39.85,48240.0
2019-08-27 09:45:00,46.86,46.93,46.81,46.9,29297.0,39.85,39.9096,39.8075,39.884,29297.0
2019-08-27 09:50:00,46.88,46.88,46.71,46.79,61963.0,39.867,39.867,39.7225,39.7905,61963.0
2019-08-27 09:55:00,46.79,46.86,46.76,46.85,16430.0,39.7905,39.85,39.765,39.8415,16430.0
2019-08-27 10:00:00,46.86,46.96,46.85,46.95,16344.0,39.85,39.9351,39.8415,39.9266,16344.0
2019-08-27 10:05:00,46.96,46.98,46.86,46.86,11543.0,39.9351,39.9521,39.85,39.85,11543.0
2019-08-27 10:10:00,46.88,46.88,46.79,46.88,9454.0,39.867,39.867,39.7905,39.867,9454.0
2019-08-27 10:15:00,46.88,46.92,46.83,46.89,18400.0,39.867,39.901,39.8245,39.8755,18400.0
2019-08-27 10:20:00,46.88,46.91,46.82,46.9,61594.0,39.867,39.8925,39.816,39.884,61594.0
2019-08-27 10:25:00,46.9,46.93,46.87,46.89,16388.0,39.884,39.9096,39.8585,39.8755,16388.0
2019-08-27 10:30:00,46.87,46.95,46.83,46.93,23133.0,39.8585,39.9266,39.8245,39.9096,23133.0
2019-08-27 10:35:00,46.91,46.94,46.87,46.87,24931.0,39.8925,39.9181,39.8585,39.8585,24931.0
2019-08-27 10:40:00,46.87,46.93,46.86,46.93,32485.0,39.8585,39.9096,39.85,39.9096,32485.0
2019-08-27 10:45:00,46.93,46.98,46.81,46.84,21555.0,39.9096,39.9521,39.8075,39.833,21555.0
2019-08-27 10:50:00,46.84,46.9,46.78,46.83,46193.0,39.833,39.884,39.782,39.8245,46193.0
2019-08-27 10:55:00,46.84,46.92,46.83,46.83,27472.0,39.833,39.901,39.8245,39.8245,27472.0
2019-08-27 11:00:00,46.83,46.91,46.83,46.89,14254.0,39.8245,39.8925,39.8245,39.8755,14254.0
2019-08-27 11:05:00,46.9,46.9,46.78,46.79,23375.0,39.884,39.884,39.782,39.7905,23375.0
2019-08-27 11:10:00,46.75,46.75,46.54,46.55,27783.0,39.7565,39.7565,39.5779,39.5864,27783.0
2019-08-27 11:15:00,46.55,46.57,46.34,46.34,16140.0,39.5864,39.6034,39.4078,39.4078,16140.0
2019-08-27 11:20:00,46.31,46.48,46.29,46.45,26485.0,39.3823,39.5269,39.3653,39.5014,26485.0
2019-08-27 11:25:00,46.47,46.5,46.41,46.49,13073.0,39.5184,39.5439,39.4673,39.5354,13073.0
2019-08-27 11:30:00,46.47,46.59,46.47,46.52,9554.0,39.5184,39.6204,39.5184,39.5609,9554.0
2019-08-27 11:35:00,46.51,46.63,46.5,46.59,13739.0,39.5524,39.6544,39.5439,39.6204,13739.0
2019-08-27 11:40:00,46.59,46.59,46.47,46.54,9988.0,39.6204,39.6204,39.5184,39.5779,9988.0
2019-08-27 11:45:00,46.54,46.58,46.5,46.56,12811.0,39.5779,39.6119,39.5439,39.5949,12811.0
2019-08-27 11:50:00,46.58,46.58,46.47,46.47,9112.0,39.6119,39.6119,39.5184,39.5184,9112.0
2019-08-27 11:55:00,46.48,46.52,46.38,46.41,18007.0,39.5269,39.5609,39.4418,39.4673,18007.0
2019-08-27 12:00:00,46.4,46.45,46.3,46.3,14856.0,39.4588,39.5014,39.3738,39.3738,14856.0
2019-08-27 12:05:00,46.3,46.35,46.26,46.35,11238.0,39.3738,39.4163,39.3398,39.4163,11238.0
2019-08-27 12:10:00,46.35,46.44,46.34,46.44,18785.0,39.4163,39.4929,39.4078,39.4929,18785.0
2019-08-27 12:15:00,46.45,46.48,46.41,46.41,18697.0,39.5014,39.5269,39.4673,39.4673,18697.0
2019-08-27 12:20:00,46.42,46.45,46.38,46.4,12652.0,39.4758,39.5014,39.4418,39.4588,12652.0
2019-08-27 12:25:00,46.4,46.45,46.4,46.43,9375.0,39.4588,39.5014,39.4588,39.4843,9375.0
2019-08-27 12:30:00,46.43,46.47,46.35,46.36,22603.0,39.4843,39.5184,39.4163,39.4248,22603.0
2019-08-27 12:35:00,46.36,46.37,46.22,46.22,20806.0,39.4248,39.4333,39.3058,39.3058,20806.0
2019-08-27 12:40:00,46.22,46.29,46.22,46.29,19672.0,39.3058,39.3653,39.3058,39.3653,19672.0
2019-08-27 12:45:00,46.29,46.31,46.26,46.27,13583.0,39.3653,39.3823,39.3398,39.3483,13583.0
2019-08-27 12:50:00,46.26,46.26,46.1,46.14,20098.0,39.3398,39.3398,39.2037,39.2377,20098.0
2019-08-27 12:55:00,46.15,46.21,46.14,46.14,13128.0,39.2462,39.2973,39.2377,39.2377,13128.0
2019-08-27 13:00:00,46.13,46.25,46.1,46.24,19841.0,39.2292,39.3313,39.2037,39.3228,19841.0
2019-08-27 13:05:00,46.23,46.26,46.2,46.23,18798.0,39.3143,39.3398,39.2888,39.3143,18798.0
2019-08-27 13:10:00,46.22,46.26,46.2,46.21,17710.0,39.3058,39.3398,39.2888,39.2973,17710.0
2019-08-27 13:15:00,46.2,46.27,46.17,46.27,13816.0,39.2888,39.3483,39.2632,39.3483,13816.0
2019-08-27 13:20:00,46.26,46.38,46.25,46.36,26218.0,39.3398,39.4418,39.3313,39.4248,26218.0
2019-08-27 13:25:00,46.37,46.48,46.36,46.48,19905.0,39.4333,39.5269,39.4248,39.5269,19905.0
2019-08-27 13:30:00,46.48,46.52,46.42,46.43,18221.0,39.5269,39.5609,39.4758,39.4843,18221.0
2019-08-27 13:35:00,46.44,46.63,46.43,46.55,18833.0,39.4929,39.6544,39.4843,39.5864,18833.0
2019-08-27 13:40:00,46.55,46.69,46.55,46.63,20096.0,39.5864,39.7055,39.5864,39.6544,20096.0
2019-08-27 13:45:00,46.62,46.64,46.6,46.6,5390.0,39.6459,39.6629,39.6289,39.6289,5390.0
2019-08-27 13:50:00,46.6,46.61,46.56,46.57,6463.0,39.6289,39.6374,39.5949,39.6034,6463.0
2019-08-27 13:55:00,46.55,46.65,46.53,46.65,12117.0,39.5864,39.6714,39.5694,39.6714,12117.0
2019-08-27 14:00:00,46.66,46.69,46.6,46.62,18197.0,39.6799,39.7055,39.6289,39.6459,18197.0
2019-08-27 14:05:00,46.63,46.68,46.6,46.61,16930.0,39.6544,39.6969,39.6289,39.6374,16930.0
2019-08-27 14:10:00,46.61,46.62,46.51,46.53,9526.0,39.6374,39.6459,39.5524,39.5694,9526.0
2019-08-27 14:15:00,46.53,46.58,46.51,46.55,9839.0,39.5694,39.6119,39.5524,39.5864,9839.0
2019-08-27 14:20:00,46.54,46.58,46.5,46.51,13349.0,39.5779,39.6119,39.5439,39.5524,13349.0
2019-08-27 14:25:00,46.52,46.52,46.43,46.47,12630.0,39.5609,39.5609,39.4843,39.5184,12630.0
2019-08-27 14:30:00,46.46,46.46,46.38,46.45,20991.0,39.5099,39.5099,39.4418,39.5014,20991.0
2019-08-27 14:35:00,46.46,46.47,46.39,46.41,11451.0,39.5099,39.5184,39.4503,39.4673,11451.0
2019-08-27 14:40:00,46.42,46.47,46.35,46.46,13499.0,39.4758,39.5184,39.4163,39.5099,13499.0
2019-08-27 14:45:00,46.46,46.58,46.45,46.56,37394.0,39.5099,39.6119,39.5014,39.5949,37394.0
2019-08-27 14:50:00,46.55,46.67,46.55,46.65,17307.0,39.5864,39.6884,39.5864,39.6714,17307.0
2019-08-27 14:55:00,46.64,46.66,46.62,46.65,16091.0,39.6629,39.6799,39.6459,39.6714,16091.0
2019-08-27 15:00:00,46.65,46.72,46.63,46.69,18468.0,39.6714,39.731,39.6544,39.7055,18468.0
2019-08-27 15:05:00,46.7,46.72,46.66,46.69,21775.0,39.714,39.731,39.6799,39.7055,21775.0
2019-08-27 15:10:00,46.69,46.69,46.6,46.63,26043.0,39.7055,39.7055,39.6289,39.6544,26043.0
2019-08-27 15:15:00,46.64,46.64,46.6,46.61,15957.0,39.6629,39.6629,39.6289,39.6374,15957.0
2019-08-27 15:20:00,46.61,46.61,46.52,46.57,17725.0,39.6374,39.6374,39.5609,39.6034,17725.0
2019-08-27 15:25:00,46.58,46.59,46.53,46.54,22788.0,39.6119,39.6204,39.5694,39.5779,22788.0
2019-08-27 15:30:00,46.55,46.56,46.48,46.51,27332.0,39.5864,39.5949,39.5269,39.5524,27332.0
2019-08-27 15:35:00,46.51,46.56,46.47,46.55,26822.0,39.5524,39.5949,39.5184,39.5864,26822.0
2019-08-27 15:40:00,46.55,46.65,46.52,46.53,47161.0,39.5864,39.6714,39.5609,39.5694,47161.0
2019-08-27 15:45:00,46.53,46.55,46.49,46.53,33222.0,39.5694,39.5864,39.5354,39.5694,33222.0
2019-08-27 15:50:00,46.53,46.53,46.39,46.44,56660.0,39.5694,39.5694,39.4503,39.4929,56660.0
2019-08-27 15:55:00,46.43,46.59,46.41,46.51,179087.0,39.4843,39.6204,39.4673,39.5524,179087.0
2019-08-28 09:30:00,46.61,46.77,46.33,46.33,32633.0,39.6374,39.7735,39.3993,39.3993,32633.0
2019-08-28 09:35:00,46.32,46.5,46.24,46.48,17478.0,39.3908,39.5439,39.3228,39.5269,17478.0
2019-08-28 09:40:00,46.47,46.5,46.36,46.5,9850.0,39.5184,39.5439,39.4248,39.5439,9850.0
2019-08-28 09:45:00,46.5,46.58,46.39,46.58,14546.0,39.5439,39.6119,39.4503,39.6119,14546.0
2019-08-28 09:50:00,46.58,46.71,46.56,46.71,5274.0,39.6119,39.7225,39.5949,39.7225,5274.0
2019-08-28 09:55:00,46.72,46.74,46.59,46.59,9782.0,39.731,39.748,39.6204,39.6204,9782.0
2019-08-28 10:00:00,46.59,46.75,46.55,46.67,19108.0,39.6204,39.7565,39.5864,39.6884,19108.0
2019-08-28 10:05:00,46.67,46.91,46.67,46.91,18554.0,39.6884,39.8925,39.6884,39.8925,18554.0
2019-08-28 10:10:00,46.89,46.94,46.79,46.79,13341.0,39.8755,39.9181,39.7905,39.7905,13341.0
2019-08-28 10:15:00,46.8,46.87,46.74,46.76,19914.0,39.799,39.8585,39.748,39.765,19914.0
2019-08-28 10:20:00,46.75,46.95,46.75,46.94,28497.0,39.7565,39.9266,39.7565,39.9181,28497.0
2019-08-28 10:25:00,46.94,47.0,46.91,46.97,22452.0,39.9181,39.9691,39.8925,39.9436,22452.0
2019-08-28 10:30:00,46.98,47.18,46.98,47.16,28391.0,39.9521,40.1222,39.9521,40.1051,28391.0
2019-08-28 10:35:00,47.16,47.2,47.12,47.17,17993.0,40.1051,40.1392,40.0711,40.1136,17993.0
2019-08-28 10:40:00,47.11,47.2,47.08,47.18,8181.0,40.0626,40.1392,40.0371,40.1222,8181.0
2019-08-28 10:45:00,47.16,47.18,47.12,47.13,5070.0,40.1051,40.1222,40.0711,40.0796,5070.0
2019-08-28 10:50:00,47.13,47.18,47.06,47.13,52691.0,40.0796,40.1222,40.0201,40.0796,52691.0
2019-08-28 10:55:00,47.14,47.15,47.08,47.09,6142.0,40.0881,40.0966,40.0371,40.0456,6142.0
2019-08-28 11:00:00,47.08,47.14,47.08,47.09,13447.0,40.0371,40.0881,40.0371,40.0456,13447.0
2019-08-28 11:05:00,47.09,47.18,47.07,47.08,11617.0,40.0456,40.1222,40.0286,40.0371,11617.0
2019-08-28 11:10:00,47.08,47.12,47.05,47.06,7700.0,40.0371,40.0711,40.0116,40.0201,7700.0
2019-08-28 11:15:00,47.07,47.1,46.97,46.97,9188.0,40.0286,40.0541,39.9436,39.9436,9188.0
2019-08-28 11:20:00,46.97,47.18,46.97,47.14,10625.0,39.9436,40.1222,39.9436,40.0881,10625.0
2019-08-28 11:25:00,47.14,47.23,47.1,47.22,8110.0,40.0881,40.1647,40.0541,40.1562,8110.0
2019-08-28 11:30:00,47.22,47.25,47.17,47.23,8245.0,40.1562,40.1817,40.1136,40.1647,8245.0
2019-08-28 11:35:00,47.24,47.36,47.22,47.33,29256.0,40.1732,40.2752,40.1562,40.2497,29256.0
2019-08-28 11:40:00,47.32,47.38,47.3,47.34,8359.0,40.2412,40.2922,40.2242,40.2582,8359.0
2019-08-28 11:45:00,47.33,47.37,47.25,47.25,5463.0,40.2497,40.2837,40.1817,40.1817,5463.0
2019-08-28 11:50:00,47.26,47.32,47.25,47.32,7200.0,40.1902,40.2412,40.1817,40.2412,7200.0
2019-08-28 11:55:00,47.32,47.32,47.21,47.22,7359.0,40.2412,40.2412,40.1477,40.1562,7359.0
2019-08-28 12:00:00,47.23,47.25,47.2,47.2,6314.0,40.1647,40.1817,40.1392,40.1392,6314.0
2019-08-28 12:05:00,47.2,47.23,47.16,47.18,7165.0,40.1392,40.1647,40.1051,40.1222,7165.0
2019-08-28 12:10:00,47.18,47.23,47.17,47.21,7687.0,40.1222,40.1647,40.1136,40.1477,7687.0
2019-08-28 12:15:00,47.23,47.27,47.19,47.23,15902.0,40.1647,40.1987,40.1307,40.1647,15902.0
2019-08-28 12:20:00,47.24,47.24,47.17,47.17,6531.0,40.1732,40.1732,40.1136,40.1136,6531.0
2019-08-28 12:25:00,47.17,47.18,47.15,47.17,6900.0,40.1136,40.1222,40.0966,40.1136,6900.0
2019-08-28 12:30:00,47.16,47.21,47.16,47.2,12902.0,40.1051,40.1477,40.1051,40.1392,12902.0
2019-08-28 12:35:00,47.2,47.21,47.13,47.16,7129.0,40.1392,40.1477,40.0796,40.1051,7129.0
2019-08-28 12:40:00,47.16,47.18,47.13,47.14,8008.0,40.1051,40.1222,40.0796,40.0881,8008.0
2019-08-28 12:45:00,47.14,47.2,47.13,47.19,4603.0,40.0881,40.1392,40.0796,40.1307,4603.0
2019-08-28 12:50:00,47.18,47.23,47.18,47.22,9630.0,40.1222,40.1647,40.1222,40.1562,9630.0
2019-08-28 12:55:00,47.21,47.23,47.17,47.18,6400.0,40.1477,40.1647,40.1136,40.1222,6400.0
2019-08-28 13:00:00,47.17,47.17,47.08,47.12,7100.0,40.1136,40.1136,40.0371,40.0711,7100.0
2019-08-28 13:05:00,47.14,47.16,47.11,47.13,15855.0,40.0881,40.1051,40.0626,40.0796,15855.0
2019-08-28 13:10:00,47.13,47.13,47.05,47.07,12584.0,40.0796,40.0796,40.0116,40.0286,12584.0
2019-08-28 13:15:00,47.06,47.08,47.05,47.07,8016.0,40.0201,40.0371,40.0116,40.0286,8016.0
2019-08-28 13:20:00,47.08,47.14,47.08,47.11,5675.0,40.0371,40.0881,40.0371,40.0626,5675.0
2019-08-28 13:25:00,47.12,47.13,47.09,47.13,10641.0,40.0711,40.0796,40.0456,40.0796,10641.0
2019-08-28 13:30:00,47.12,47.13,47.08,47.13,6562.0,40.0711,40.0796,40.0371,40.0796,6562.0
2019-08-28 13:35:00,47.13,47.22,47.13,47.2,17364.0,40.0796,40.1562,40.0796,40.1392,17364.0
2019-08-28 13:40:00,47.2,47.26,47.18,47.22,19451.0,40.1392,40.1902,40.1222,40.1562,19451.0
2019-08-28 13:45:00,47.22,47.24,47.17,47.21,11341.0,40.1562,40.1732,40.1136,40.1477,11341.0
2019-08-28 13:50:00,47.21,47.25,47.2,47.25,8757.0,40.1477,40.1817,40.1392,40.1817,8757.0
2019-08-28 13:55:00,47.25,47.26,47.21,47.23,8420.0,40.1817,40.1902,40.1477,40.1647,8420.0
2019-08-28 14:00:00,47.23,47.26,47.17,47.17,18653.0,40.1647,40.1902,40.1136,40.1136,18653.0
2019-08-28 14:05:00,47.17,47.18,47.16,47.16,6700.0,40.1136,40.1222,40.1051,40.1051,6700.0
2019-08-28 14:10:00,47.16,47.17,47.15,47.15,8876.0,40.1051,40.1136,40.0966,40.0966,8876.0
2019-08-28 14:15:00,47.15,47.23,47.15,47.23,9059.0,40.0966,40.1647,40.0966,40.1647,9059.0
2019-08-28 14:20:00,47.23,47.27,47.21,47.23,9670.0,40.1647,40.1987,40.1477,40.1647,9670.0
2019-08-28 14:25:00,47.24,47.32,47.22,47.3,11824.0,40.1732,40.2412,40.1562,40.2242,11824.0
2019-08-28 14:30:00,47.3,47.34,47.27,47.32,12620.0,40.2242,40.2582,40.1987,40.2412,12620.0
2019-08-28 14:35:00,47.32,47.34,47.22,47.22,28177.0,40.2412,40.2582,40.1562,40.1562,28177.0
2019-08-28 14:40:00,47.23,47.26,47.15,47.15,9717.0,40.1647,40.1902,40.0966,40.0966,9717.0
2019-08-28 14:45:00,47.15,47.21,47.09,47.21,13461.0,40.0966,40.1477,40.0456,40.1477,13461.0
2019-08-28 14:50:00,47.21,47.24,47.2,47.21,13346.0,40.1477,40.1732,40.1392,40.1477,13346.0
2019-08-28 14:55:00,47.21,47.21,47.17,47.17,9561.0,40.1477,40.1477,40.1136,40.1136,9561.0
2019-08-28 15:00:00,47.16,47.17,47.13,47.15,13399.0,40.1051,40.1136,40.0796,40.0966,13399.0
2019-08-28 15:05:00,47.14,47.16,47.07,47.07,12768.0,40.0881,40.1051,40.0286,40.0286,12768.0
2019-08-28 15:10:00,47.07,47.08,46.99,47.0,22948.0,40.0286,40.0371,39.9606,39.9691,22948.0
2019-08-28 15:15:00,46.99,47.01,46.95,47.01,34045.0,39.9606,39.9776,39.9266,39.9776,34045.0
2019-08-28 15:20:00,47.01,47.02,46.91,46.92,18438.0,39.9776,39.9861,39.8925,39.901,18438.0
2019-08-28 15:25:00,46.93,46.93,46.86,46.87,21414.0,39.9096,39.9096,39.85,39.8585,21414.0
2019-08-28 15:30:00,46.87,46.87,46.74,46.84,33059.0,39.8585,39.8585,39.748,39.833,33059.0
2019-08-28 15:35:00,46.84,46.93,46.83,46.9,40096.0,39.833,39.9096,39.8245,39.884,40096.0
2019-08-28 15:40:00,46.89,46.96,46.86,46.9,27527.0,39.8755,39.9351,39.85,39.884,27527.0
2019-08-28 15:45:00,46.9,46.92,46.88,46.88,27419.0,39.884,39.901,39.867,39.867,27419.0
2019-08-28 15:50:00,46.89,46.92,46.8,46.85,52709.0,39.8755,39.901,39.799,39.8415,52709.0
2019-08-28 15:55:00,46.85,46.86,46.75,46.83,153087.0,39.8415,39.85,39.7565,39.8245,153087.0
2019-08-29 09:30:00,47.63,47.91,47.51,47.61,24714.0,40.5048,40.7429,40.4028,40.4878,24714.0
2019-08-29 09:35:00,47.65,47.71,47.53,47.68,15382.0,40.5218,40.5729,40.4198,40.5474,15382.0
2019-08-29 09:40:00,47.68,47.73,47.59,47.66,10680.0,40.5474,40.5899,40.4708,40.5303,10680.0
2019-08-29 09:45:00,47.68,47.91,47.68,47.91,18239.0,40.5474,40.7429,40.5474,40.7429,18239.0
2019-08-29 09:50:00,47.87,48.02,47.85,47.95,22465.0,40.7089,40.8365,40.6919,40.777,22465.0
2019-08-29 09:55:00,47.92,47.93,47.79,47.9,13231.0,40.7515,40.76,40.6409,40.7344,13231.0
2019-08-29 10:00:00,47.91,47.91,47.81,47.86,10966.0,40.7429,40.7429,40.6579,40.7004,10966.0
2019-08-29 10:05:00,47.86,48.17,47.86,48.17,27621.0,40.7004,40.9641,40.7004,40.9641,27621.0
2019-08-29 10:10:00,48.17,48.17,47.89,48.0,18774.0,40.9641,40.9641,40.7259,40.8195,18774.0
2019-08-29 10:15:00,48.0,48.08,47.95,48.08,35068.0,40.8195,40.8875,40.777,40.8875,35068.0
2019-08-29 10:20:00,48.11,48.12,47.92,47.96,26961.0,40.913,40.9215,40.7515,40.7855,26961.0
2019-08-29 10:25:00,47.95,47.95,47.89,47.93,5711.0,40.777,40.777,40.7259,40.76,5711.0
2019-08-29 10:30:00,47.94,47.95,47.86,47.9,10716.0,40.7685,40.777,40.7004,40.7344,10716.0
2019-08-29 10:35:00,47.91,47.95,47.61,47.73,16831.0,40.7429,40.777,40.4878,40.5899,16831.0
2019-08-29 10:40:00,47.74,47.83,47.74,47.75,10321.0,40.5984,40.6749,40.5984,40.6069,10321.0
2019-08-29 10:45:00,47.77,47.78,47.66,47.7,6992.0,40.6239,40.6324,40.5303,40.5644,6992.0
2019-08-29 10:50:00,47.71,47.81,47.71,47.8,8353.0,40.5729,40.6579,40.5729,40.6494,8353.0
2019-08-29 10:55:00,47.8,47.89,47.79,47.89,7200.0,40.6494,40.7259,40.6409,40.7259,7200.0
2019-08-29 11:00:00,47.9,47.93,47.83,47.92,10738.0,40.7344,40.76,40.6749,40.7515,10738.0
2019-08-29 11:05:00,47.92,47.95,47.86,47.86,10957.0,40.7515,40.777,40.7004,40.7004,10957.0
2019-08-29 11:10:00,47.83,47.97,47.83,47.97,7895.0,40.6749,40.794,40.6749,40.794,7895.0
2019-08-29 11:15:00,47.97,48.02,47.96,48.01,13096.0,40.794,40.8365,40.7855,40.828,13096.0
2019-08-29 11:20:00,48.0,48.02,47.94,48.02,7311.0,40.8195,40.8365,40.7685,40.8365,7311.0
2019-08-29 11:25:00,48.02,48.05,47.99,47.99,10946.0,40.8365,40.862,40.811,40.811,10946.0
2019-08-29 11:30:00,48.0,48.09,47.99,48.02,19368.0,40.8195,40.896,40.811,40.8365,19368.0
2019-08-29 11:35:00,48.01,48.07,48.0,48.03,7423.0,40.828,40.879,40.8195,40.845,7423.0
2019-08-29 11:40:00,48.03,48.03,47.95,47.97,8905.0,40.845,40.845,40.777,40.794,8905.0
2019-08-29 11:45:00,47.97,48.06,47.95,48.05,9281.0,40.794,40.8705,40.777,40.862,9281.0
2019-08-29 11:50:00,48.06,48.2,48.06,48.13,21770.0,40.8705,40.9896,40.8705,40.93,21770.0
2019-08-29 11:55:00,48.13,48.16,48.08,48.14,11355.0,40.93,40.9556,40.8875,40.9385,11355.0
2019-08-29 12:00:00,48.13,48.14,48.09,48.1,8793.0,40.93,40.9385,40.896,40.9045,8793.0
2019-08-29 12:05:00,48.1,48.11,48.01,48.01,10647.0,40.9045,40.913,40.828,40.828,10647.0
2019-08-29 12:10:00,48.04,48.14,48.04,48.12,9391.0,40.8535,40.9385,40.8535,40.9215,9391.0
2019-08-29 12:15:00,48.12,48.15,48.11,48.12,11333.0,40.9215,40.947,40.913,40.9215,11333.0
2019-08-29 12:20:00,48.11,48.15,48.1,48.1,20081.0,40.913,40.947,40.9045,40.9045,20081.0
2019-08-29 12:25:00,48.1,48.11,47.98,47.98,12233.0,40.9045,40.913,40.8025,40.8025,12233.0
2019-08-29 12:30:00,47.97,48.0,47.95,47.98,6013.0,40.794,40.8195,40.777,40.8025,6013.0
2019-08-29 12:35:00,47.97,48.02,47.95,48.0,24094.0,40.794,40.8365,40.777,40.8195,24094.0
2019-08-29 12:40:00,48.0,48.0,47.85,47.85,13287.0,40.8195,40.8195,40.6919,40.6919,13287.0
2019-08-29 12:45:00,47.85,47.85,47.74,47.74,14081.0,40.6919,40.6919,40.5984,40.5984,14081.0
2019-08-29 12:50:00,47.74,47.82,47.71,47.82,18480.0,40.5984,40.6664,40.5729,40.6664,18480.0
2019-08-29 12:55:00,47.82,47.86,47.79,47.79,8223.0,40.6664,40.7004,40.6409,40.6409,8223.0
2019-08-29 13:00:00,47.81,47.87,47.79,47.86,6950.0,40.6579,40.7089,40.6409,40.7004,6950.0
2019-08-29 13:05:00,47.86,47.87,47.82,47.86,9771.0,40.7004,40.7089,40.6664,40.7004,9771.0
2019-08-29 13:10:00,47.85,47.86,47.79,47.84,14103.0,40.6919,40.7004,40.6409,40.6834,14103.0
2019-08-29 13:15:00,47.83,47.87,47.82,47.85,5758.0,40.6749,40.7089,40.6664,40.6919,5758.0
2019-08-29 13:20:00,47.86,47.88,47.85,47.88,6623.0,40.7004,40.7174,40.6919,40.7174,6623.0
2019-08-29 13:25:00,47.87,47.87,47.81,47.81,12362.0,40.7089,40.7089,40.6579,40.6579,12362.0
2019-08-29 13:30:00,47.8,47.82,47.78,47.78,9551.0,40.6494,40.6664,40.6324,40.6324,9551.0
2019-08-29 13:35:00,47.76,47.88,47.75,47.88,7890.0,40.6154,40.7174,40.6069,40.7174,7890.0
2019-08-29 13:40:00,47.87,47.89,47.86,47.89,10462.0,40.7089,40.7259,40.7004,40.7259,10462.0
2019-08-29 13:45:00,47.89,47.9,47.88,47.89,6800.0,40.7259,40.7344,40.7174,40.7259,6800.0
2019-08-29 13:50:00,47.89,47.9,47.87,47.89,11599.0,40.7259,40.7344,40.7089,40.7259,11599.0
2019-08-29 13:55:00,47.89,47.93,47.85,47.93,7253.0,40.7259,40.76,40.6919,40.76,7253.0
2019-08-29 14:00:00,47.93,47.96,47.85,47.87,18938.0,40.76,40.7855,40.6919,40.7089,18938.0
2019-08-29 14:05:00,47.88,47.91,47.87,47.89,8667.0,40.7174,40.7429,40.7089,40.7259,8667.0
2019-08-29 14:10:00,47.89,47.93,47.89,47.92,6979.0,40.7259,40.76,40.7259,40.7515,6979.0
2019-08-29 14:15:00,47.92,47.92,47.77,47.79,19566.0,40.7515,40.7515,40.6239,40.6409,19566.0
2019-08-29 14:20:00,47.77,47.85,47.77,47.84,11221.0,40.6239,40.6919,40.6239,40.6834,11221.0
2019-08-29 14:25:00,47.85,47.89,47.84,47.87,8654.0,40.6919,40.7259,40.6834,40.7089,8654.0
2019-08-29 14:30:00,47.87,47.88,47.84,47.88,13234.0,40.7089,40.7174,40.6834,40.7174,13234.0
2019-08-29 14:35:00,47.88,47.88,47.85,47.87,9489.0,40.7174,40.7174,40.6919,40.7089,9489.0
2019-08-29 14:40:00,47.88,47.91,47.86,47.88,26875.0,40.7174,40.7429,40.7004,40.7174,26875.0
2019-08-29 14:45:00,47.89,47.98,47.89,47.97,16152.0,40.7259,40.8025,40.7259,40.794,16152.0
2019-08-29 14:50:00,47.97,47.98,47.93,47.97,8272.0,40.794,40.8025,40.76,40.794,8272.0
2019-08-29 14:55:00,47.97,47.98,47.94,47.94,10433.0,40.794,40.8025,40.7685,40.7685,10433.0
2019-08-29 15:00:00,47.94,47.94,47.88,47.91,10321.0,40.7685,40.7685,40.7174,40.7429,10321.0
2019-08-29 15:05:00,47.91,47.95,47.85,47.88,23643.0,40.7429,40.777,40.6919,40.7174,23643.0
2019-08-29 15:10:00,47.89,47.93,47.88,47.91,12204.0,40.7259,40.76,40.7174,40.7429,12204.0
2019-08-29 15:15:00,47.91,47.95,47.9,47.94,10609.0,40.7429,40.777,40.7344,40.7685,10609.0
2019-08-29 15:20:00,47.94,47.94,47.85,47.88,17579.0,40.7685,40.7685,40.6919,40.7174,17579.0
2019-08-29 15:25:00,47.88,47.88,47.72,47.73,22576.0,40.7174,40.7174,40.5814,40.5899,22576.0
2019-08-29 15:30:00,47.73,47.77,47.71,47.77,49283.0,40.5899,40.6239,40.5729,40.6239,49283.0
2019-08-29 15:35:00,47.77,47.87,47.77,47.86,23353.0,40.6239,40.7089,40.6239,40.7004,23353.0
2019-08-29 15:40:00,47.87,47.87,47.83,47.83,13078.0,40.7089,40.7089,40.6749,40.6749,13078.0
2019-08-29 15:45:00,47.83,47.9,47.8,47.9,23841.0,40.6749,40.7344,40.6494,40.7344,23841.0
2019-08-29 15:50:00,47.89,47.91,47.81,47.84,41485.0,40.7259,40.7429,40.6579,40.6834,41485.0
2019-08-29 15:55:00,47.84,47.9,47.83,47.9,129816.0,40.6834,40.7344,40.6749,40.7344,129816.0
2019-08-30 09:30:00,48.39,48.86,48.39,48.6,63394.0,41.1511,41.5508,41.1511,41.3297,63394.0
2019-08-30 09:35:00,48.67,48.77,48.58,48.73,14068.0,41.3893,41.4743,41.3127,41.4403,14068.0
2019-08-30 09:40:00,48.73,48.84,48.69,48.77,20391.0,41.4403,41.5338,41.4063,41.4743,20391.0
2019-08-30 09:45:00,48.77,48.88,48.67,48.88,13958.0,41.4743,41.5678,41.3893,41.5678,13958.0
2019-08-30 09:50:00,48.88,48.89,48.68,48.78,19698.0,41.5678,41.5763,41.3978,41.4828,19698.0
2019-08-30 09:55:00,48.78,48.82,48.64,48.65,13885.0,41.4828,41.5168,41.3637,41.3722,13885.0
2019-08-30 10:00:00,48.65,48.7,48.6,48.61,9538.0,41.3722,41.4148,41.3297,41.3382,9538.0
2019-08-30 10:05:00,48.6,48.66,48.55,48.63,9543.0,41.3297,41.3808,41.2872,41.3552,9543.0
2019-08-30 10:10:00,48.63,48.73,48.57,48.57,10794.0,41.3552,41.4403,41.3042,41.3042,10794.0
2019-08-30 10:15:00,48.56,48.61,48.47,48.49,14144.0,41.2957,41.3382,41.2192,41.2362,14144.0
2019-08-30 10:20:00,48.47,48.47,48.32,48.4,11693.0,41.2192,41.2192,41.0916,41.1596,11693.0
2019-08-30 10:25:00,48.37,48.37,48.2,48.27,11157.0,41.1341,41.1341,40.9896,41.0491,11157.0
2019-08-30 10:30:00,48.27,48.32,48.24,48.28,16854.0,41.0491,41.0916,41.0236,41.0576,16854.0
2019-08-30 10:35:00,48.26,48.28,48.2,48.22,9718.0,41.0406,41.0576,40.9896,41.0066,9718.0
2019-08-30 10:40:00,48.23,48.29,48.21,48.24,16990.0,41.0151,41.0661,40.9981,41.0236,16990.0
2019-08-30 10:45:00,48.24,48.35,48.17,48.35,14723.0,41.0236,41.1171,40.9641,41.1171,14723.0
2019-08-30 10:50:00,48.34,48.34,48.18,48.2,11436.0,41.1086,41.1086,40.9726,40.9896,11436.0
2019-08-30 10:55:00,48.2,48.22,48.11,48.12,62765.0,40.9896,41.0066,40.913,40.9215,62765.0
2019-08-30 11:00:00,48.11,48.15,47.84,47.89,53644.0,40.913,40.947,40.6834,40.7259,53644.0
2019-08-30 11:05:00,47.91,48.0,47.89,47.96,14255.0,40.7429,40.8195,40.7259,40.7855,14255.0
2019-08-30 11:10:00,47.96,47.98,47.84,47.89,11198.0,40.7855,40.8025,40.6834,40.7259,11198.0
2019-08-30 11:15:00,47.89,47.95,47.87,47.95,9782.0,40.7259,40.777,40.7089,40.777,9782.0
2019-08-30 11:20:00,47.93,47.98,47.9,47.91,13392.0,40.76,40.8025,40.7344,40.7429,13392.0
2019-08-30 11:25:00,47.9,48.0,47.85,47.98,15479.0,40.7344,40.8195,40.6919,40.8025,15479.0
2019-08-30 11:30:00,47.98,48.02,47.92,48.02,21532.0,40.8025,40.8365,40.7515,40.8365,21532.0
2019-08-30 11:35:00,48.03,48.03,47.85,47.9,20817.0,40.845,40.845,40.6919,40.7344,20817.0
2019-08-30 11:40:00,47.91,47.98,47.9,47.98,8196.0,40.7429,40.8025,40.7344,40.8025,8196.0
2019-08-30 11:45:00,47.98,48.06,47.98,48.06,7628.0,40.8025,40.8705,40.8025,40.8705,7628.0
2019-08-30 11:50:00,48.08,48.08,48.03,48.06,11522.0,40.8875,40.8875,40.845,40.8705,11522.0
2019-08-30 11:55:00,48.07,48.13,48.05,48.08,9991.0,40.879,40.93,40.862,40.8875,9991.0
2019-08-30 12:00:00,48.09,48.12,48.04,48.1,13061.0,40.896,40.9215,40.8535,40.9045,13061.0
2019-08-30 12:05:00,48.1,48.15,48.01,48.03,10398.0,40.9045,40.947,40.828,40.845,10398.0
2019-08-30 12:10:00,48.04,48.14,47.93,48.09,37567.0,40.8535,40.9385,40.76,40.896,37567.0
2019-08-30 12:15:00,48.1,48.14,48.08,48.11,6800.0,40.9045,40.9385,40.8875,40.913,6800.0
2019-08-30 12:20:00,48.12,48.13,48.1,48.11,7146.0,40.9215,40.93,40.9045,40.913,7146.0
2019-08-30 12:25:00,48.12,48.16,48.1,48.15,9186.0,40.9215,40.9556,40.9045,40.947,9186.0
2019-08-30 12:30:00,48.12,48.14,48.06,48.09,11030.0,40.9215,40.9385,40.8705,40.896,11030.0
2019-08-30 12:35:00,48.09,48.1,48.07,48.09,7545.0,40.896,40.9045,40.879,40.896,7545.0
2019-08-30 12:40:00,48.09,48.13,48.06,48.12,10212.0,40.896,40.93,40.8705,40.9215,10212.0
2019-08-30 12:45:00,48.12,48.18,48.1,48.12,9631.0,40.9215,40.9726,40.9045,40.9215,9631.0
2019-08-30 12:50:00,48.11,48.16,48.08,48.16,12711.0,40.913,40.9556,40.8875,40.9556,12711.0
2019-08-30 12:55:00,48.16,48.18,48.14,48.14,9092.0,40.9556,40.9726,40.9385,40.9385,9092.0
2019-08-30 13:00:00,48.14,48.16,48.04,48.05,15505.0,40.9385,40.9556,40.8535,40.862,15505.0
2019-08-30 13:05:00,48.05,48.07,48.02,48.05,5841.0,40.862,40.879,40.8365,40.862,5841.0
2019-08-30 13:10:00,48.05,48.06,47.98,47.98,7044.0,40.862,40.8705,40.8025,40.8025,7044.0
2019-08-30 13:15:00,47.98,48.01,47.96,48.01,9088.0,40.8025,40.828,40.7855,40.828,9088.0
2019-08-30 13:20:00,48.02,48.05,47.98,47.98,10755.0,40.8365,40.862,40.8025,40.8025,10755.0
2019-08-30 13:25:00,47.99,48.0,47.92,47.98,9216.0,40.811,40.8195,40.7515,40.8025,9216.0
2019-08-30 13:30:00,47.98,48.02,47.97,48.0,7320.0,40.8025,40.8365,40.794,40.8195,7320.0
2019-08-30 13:35:00,47.99,47.99,47.92,47.97,12113.0,40.811,40.811,40.7515,40.794,12113.0
2019-08-30 13:40:00,47.96,47.96,47.91,47.93,9334.0,40.7855,40.7855,40.7429,40.76,9334.0
2019-08-30 13:45:00,47.94,47.98,47.94,47.95,5924.0,40.7685,40.8025,40.7685,40.777,5924.0
2019-08-30 13:50:00,47.95,47.96,47.92,47.92,7224.0,40.777,40.7855,40.7515,40.7515,7224.0
2019-08-30 13:55:00,47.92,47.97,47.89,47.91,21280.0,40.7515,40.794,40.7259,40.7429,21280.0
2019-08-30 14:00:00,47.9,47.98,47.89,47.98,8750.0,40.7344,40.8025,40.7259,40.8025,8750.0
2019-08-30 14:05:00,47.99,48.11,47.97,48.11,12353.0,40.811,40.913,40.794,40.913,12353.0
2019-08-30 14:10:00,48.1,48.17,48.09,48.14,17068.0,40.9045,40.9641,40.896,40.9385,17068.0
2019-08-30 14:15:00,48.14,48.19,48.11,48.17,9936.0,40.9385,40.9811,40.913,40.9641,9936.0
2019-08-30 14:20:00,48.17,48.18,48.14,48.18,9211.0,40.9641,40.9726,40.9385,40.9726,9211.0
2019-08-30 14:25:00,48.19,48.23,48.19,48.21,38717.0,40.9811,41.0151,40.9811,40.9981,38717.0
2019-08-30 14:30:00,48.22,48.26,48.17,48.18,14970.0,41.0066,41.0406,40.9641,40.9726,14970.0
2019-08-30 14:35:00,48.18,48.19,48.1,48.11,9718.0,40.9726,40.9811,40.9045,40.913,9718.0
2019-08-30 14:40:00,48.11,48.11,47.99,48.07,11612.0,40.913,40.913,40.811,40.879,11612.0
2019-08-30 14:45:00,48.07,48.07,47.98,48.02,8888.0,40.879,40.879,40.8025,40.8365,8888.0
2019-08-30 14:50:00,48.03,48.05,47.99,48.0,10042.0,40.845,40.862,40.811,40.8195,10042.0
2019-08-30 14:55:00,48.01,48.07,48.01,48.07,8585.0,40.828,40.879,40.828,40.879,8585.0
2019-08-30 15:00:00,48.07,48.09,47.95,47.99,14979.0,40.879,40.896,40.777,40.811,14979.0
2019-08-30 15:05:00,47.99,48.04,47.99,48.04,9739.0,40.811,40.8535,40.811,40.8535,9739.0
2019-08-30 15:10:00,48.03,48.04,47.97,47.98,9917.0,40.845,40.8535,40.794,40.8025,9917.0
2019-08-30 15:15:00,47.99,48.0,47.89,47.91,11506.0,40.811,40.8195,40.7259,40.7429,11506.0
2019-08-30 15:20:00,47.91,47.96,47.89,47.91,14764.0,40.7429,40.7855,40.7259,40.7429,14764.0
2019-08-30 15:25:00,47.94,48.06,47.94,48.04,17388.0,40.7685,40.8705,40.7685,40.8535,17388.0
2019-08-30 15:30:00,48.05,48.08,48.03,48.06,21288.0,40.862,40.8875,40.845,40.8705,21288.0
2019-08-30 15:35:00,48.06,48.07,48.02,48.05,23368.0,40.8705,40.879,40.8365,40.862,23368.0
2019-08-30 15:40:00,48.05,48.09,48.01,48.01,12353.0,40.862,40.896,40.828,40.828,12353.0
2019-08-30 15:45:00,48.02,48.02,47.95,47.96,27371.0,40.8365,40.8365,40.777,40.7855,27371.0
2019-08-30 15:50:00,47.96,48.01,47.91,47.94,51840.0,40.7855,40.828,40.7429,40.7685,51840.0
2019-08-30 15:55:00,47.93,48.09,47.93,48.06,160573.0,40.76,40.896,40.76,40.8705,160573.0
2019-09-03 09:30:00,47.51,47.7,47.42,47.53,37769.0,40.4028,40.5644,40.3263,40.4198,37769.0
2019-09-03 09:35:00,47.58,47.78,47.55,47.75,13740.0,40.4623,40.6324,40.4368,40.6069,13740.0
2019-09-03 09:40:00,47.76,47.76,47.47,47.57,11050.0,40.6154,40.6154,40.3688,40.4538,11050.0
2019-09-03 09:45:00,47.61,47.65,47.38,47.48,18444.0,40.4878,40.5218,40.2922,40.3773,18444.0
2019-09-03 09:50:00,47.48,47.81,47.48,47.75,17546.0,40.3773,40.6579,40.3773,40.6069,17546.0
2019-09-03 09:55:00,47.75,47.75,47.31,47.37,25019.0,40.6069,40.6069,40.2327,40.2837,25019.0
2019-09-03 10:00:00,47.35,47.35,46.86,46.9,57709.0,40.2667,40.2667,39.85,39.884,57709.0
2019-09-03 10:05:00,46.9,47.01,46.84,47.01,29363.0,39.884,39.9776,39.833,39.9776,29363.0
2019-09-03 10:10:00,47.03,47.19,46.94,46.95,34392.0,39.9946,40.1307,39.9181,39.9266,34392.0
2019-09-03 10:15:00,46.94,47.03,46.9,46.98,16828.0,39.9181,39.9946,39.884,39.9521,16828.0
2019-09-03 10:20:00,46.98,47.13,46.95,47.05,12614.0,39.9521,40.0796,39.9266,40.0116,12614.0
2019-09-03 10:25:00,47.06,47.11,46.94,47.11,9050.0,40.0201,40.0626,39.9181,40.0626,9050.0
2019-09-03 10:30:00,47.1,47.12,47.01,47.1,15459.0,40.0541,40.0711,39.9776,40.0541,15459.0
2019-09-03 10:35:00,47.1,47.13,47.02,47.06,31602.0,40.0541,40.0796,39.9861,40.0201,31602.0
2019-09-03 10:40:00,47.05,47.25,47.02,47.11,11067.0,40.0116,40.1817,39.9861,40.0626,11067.0
2019-09-03 10:45:00,47.08,47.14,46.99,47.11,18435.0,40.0371,40.0881,39.9606,40.0626,18435.0
2019-09-03 10:50:00,47.09,47.13,47.01,47.05,27889.0,40.0456,40.0796,39.9776,40.0116,27889.0
2019-09-03 10:55:00,47.06,47.1,47.04,47.09,8876.0,40.0201,40.0541,40.0031,40.0456,8876.0
2019-09-03 11:00:00,47.11,47.11,46.94,47.01,26437.0,40.0626,40.0626,39.9181,39.9776,26437.0
2019-09-03 11:05:00,47.01,47.02,46.91,46.94,16601.0,39.9776,39.9861,39.8925,39.9181,16601.0
2019-09-03 11:10:00,46.94,46.94,46.7,46.76,21400.0,39.9181,39.9181,39.714,39.765,21400.0
2019-09-03 11:15:00,46.76,46.79,46.7,46.79,33292.0,39.765,39.7905,39.714,39.7905,33292.0
2019-09-03 11:20:00,46.79,46.85,46.74,46.85,32518.0,39.7905,39.8415,39.748,39.8415,32518.0
2019-09-03 11:25:00,46.85,46.93,46.84,46.88,11854.0,39.8415,39.9096,39.833,39.867,11854.0
2019-09-03 11:30:00,46.9,47.01,46.85,46.95,9186.0,39.884,39.9776,39.8415,39.9266,9186.0
2019-09-03 11:35:00,46.95,47.02,46.95,46.97,9403.0,39.9266,39.9861,39.9266,39.9436,9403.0
2019-09-03 11:40:00,46.98,47.02,46.95,46.98,24073.0,39.9521,39.9861,39.9266,39.9521,24073.0
2019-09-03 11:45:00,46.98,47.1,46.94,47.09,10122.0,39.9521,40.0541,39.9181,40.0456,10122.0
2019-09-03 11:50:00,47.09,47.1,47.04,47.04,7544.0,40.0456,40.0541,40.0031,40.0031,7544.0
2019-09-03 11:55:00,47.03,47.04,46.97,46.99,6021.0,39.9946,40.0031,39.9436,39.9606,6021.0
2019-09-03 12:00:00,46.98,47.03,46.95,47.03,8781.0,39.9521,39.9946,39.9266,39.9946,8781.0
2019-09-03 12:05:00,47.02,47.03,46.94,46.94,7501.0,39.9861,39.9946,39.9181,39.9181,7501.0
2019-09-03 12:10:00,46.95,46.97,46.93,46.96,5940.0,39.9266,39.9436,39.9096,39.9351,5940.0
2019-09-03 12:15:00,46.97,46.98,46.92,46.95,12547.0,39.9436,39.9521,39.901,39.9266,12547.0
2019-09-03 12:20:00,46.95,46.97,46.87,46.91,9226.0,39.9266,39.9436,39.8585,39.8925,9226.0
2019-09-03 12:25:00,46.9,46.9,46.81,46.82,10597.0,39.884,39.884,39.8075,39.816,10597.0
2019-09-03 12:30:00,46.8,46.81,46.73,46.75,12914.0,39.799,39.8075,39.7395,39.7565,12914.0
2019-09-03 12:35:00,46.74,46.82,46.72,46.81,9800.0,39.748,39.816,39.731,39.8075,9800.0
2019-09-03 12:40:00,46.8,46.81,46.73,46.77,12204.0,39.799,39.8075,39.7395,39.7735,12204.0
2019-09-03 12:45:00,46.76,46.87,46.76,46.86,6700.0,39.765,39.8585,39.765,39.85,6700.0
2019-09-03 12:50:00,46.84,46.85,46.75,46.77,11710.0,39.833,39.8415,39.7565,39.7735,11710.0
2019-09-03 12:55:00,46.77,46.79,46.75,46.78,5800.0,39.7735,39.7905,39.7565,39.782,5800.0
2019-09-03 13:00:00,46.8,46.83,46.73,46.76,15617.0,39.799,39.8245,39.7395,39.765,15617.0
2019-09-03 13:05:00,46.75,46.8,46.71,46.79,5930.0,39.7565,39.799,39.7225,39.7905,5930.0
2019-09-03 13:10:00,46.81,46.88,46.81,46.88,6368.0,39.8075,39.867,39.8075,39.867,6368.0
2019-09-03 13:15:00,46.88,46.89,46.83,46.84,7000.0,39.867,39.8755,39.8245,39.833,7000.0
2019-09-03 13:20:00,46.82,46.83,46.77,46.79,10930.0,39.816,39.8245,39.7735,39.7905,10930.0
2019-09-03 13:25:00,46.8,46.83,46.77,46.8,16553.0,39.799,39.8245,39.7735,39.799,16553.0
2019-09-03 13:30:00,46.79,46.83,46.76,46.76,7449.0,39.7905,39.8245,39.765,39.765,7449.0
2019-09-03 13:35:00,46.75,46.76,46.73,46.76,6177.0,39.7565,39.765,39.7395,39.765,6177.0
2019-09-03 13:40:00,46.76,46.76,46.7,46.71,8613.0,39.765,39.765,39.714,39.7225,8613.0
2019-09-03 13:45:00,46.72,46.81,46.7,46.8,9171.0,39.731,39.8075,39.714,39.799,9171.0
2019-09-03 13:50:00,46.8,46.81,46.71,46.73,6950.0,39.799,39.8075,39.7225,39.7395,6950.0
2019-09-03 13:55:00,46.74,46.78,46.73,46.76,8635.0,39.748,39.782,39.7395,39.765,8635.0
2019-09-03 14:00:00,46.75,46.85,46.75,46.83,8348.0,39.7565,39.8415,39.7565,39.8245,8348.0
2019-09-03 14:05:00,46.82,46.87,46.77,46.85,105180.0,39.816,39.8585,39.7735,39.8415,105180.0
2019-09-03 14:10:00,46.84,46.89,46.82,46.83,55482.0,39.833,39.8755,39.816,39.8245,55482.0
2019-09-03 14:15:00,46.83,46.85,46.79,46.79,23852.0,39.8245,39.8415,39.7905,39.7905,23852.0
2019-09-03 14:20:00,46.79,46.83,46.78,46.78,8985.0,39.7905,39.8245,39.782,39.782,8985.0
2019-09-03 14:25:00,46.79,46.83,46.77,46.81,10002.0,39.7905,39.8245,39.7735,39.8075,10002.0
2019-09-03 14:30:00,46.82,46.89,46.8,46.89,81234.0,39.816,39.8755,39.799,39.8755,81234.0
2019-09-03 14:35:00,46.9,46.99,46.89,46.96,16709.0,39.884,39.9606,39.8755,39.9351,16709.0
2019-09-03 14:40:00,46.96,47.04,46.96,47.02,8893.0,39.9351,40.0031,39.9351,39.9861,8893.0
2019-09-03 14:45:00,47.02,47.09,47.01,47.09,14434.0,39.9861,40.0456,39.9776,40.0456,14434.0
2019-09-03 14:50:00,47.09,47.14,47.06,47.09,16271.0,40.0456,40.0881,40.0201,40.0456,16271.0
2019-09-03 14:55:00,47.08,47.09,47.03,47.09,10731.0,40.0371,40.0456,39.9946,40.0456,10731.0
2019-09-03 15:00:00,47.08,47.1,47.05,47.08,19705.0,40.0371,40.0541,40.0116,40.0371,19705.0
2019-09-03 15:05:00,47.08,47.12,47.07,47.12,8832.0,40.0371,40.0711,40.0286,40.0711,8832.0
2019-09-03 15:10:00,47.13,47.16,47.09,47.16,11157.0,40.0796,40.1051,40.0456,40.1051,11157.0
2019-09-03 15:15:00,47.16,47.25,47.16,47.22,12979.0,40.1051,40.1817,40.1051,40.1562,12979.0
2019-09-03 15:20:00,47.23,47.27,47.22,47.24,24578.0,40.1647,40.1987,40.1562,40.1732,24578.0
2019-09-03 15:25:00,47.24,47.32,47.24,47.29,20505.0,40.1732,40.2412,40.1732,40.2157,20505.0
2019-09-03 15:30:00,47.29,47.33,47.25,47.31,40783.0,40.2157,40.2497,40.1817,40.2327,40783.0
2019-09-03 15:35:00,47.3,47.35,47.3,47.33,16974.0,40.2242,40.2667,40.2242,40.2497,16974.0
2019-09-03 15:40:00,47.34,47.34,47.31,47.32,17377.0,40.2582,40.2582,40.2327,40.2412,17377.0
2019-09-03 15:45:00,47.33,47.41,47.32,47.38,23582.0,40.2497,40.3177,40.2412,40.2922,23582.0
2019-09-03 15:50:00,47.39,47.47,47.36,47.44,35865.0,40.3007,40.3688,40.2752,40.3433,35865.0
2019-09-03 15:55:00,47.43,47.43,47.37,47.41,131906.0,40.3348,40.3348,40.2837,40.3177,131906.0
2019-09-04 09:30:00,48.24,48.42,48.17,48.25,33482.0,41.0236,41.1767,40.9641,41.0321,33482.0
2019-09-04 09:35:00,48.32,48.44,48.32,48.39,16948.0,41.0916,41.1937,41.0916,41.1511,16948.0
2019-09-04 09:40:00,48.42,48.58,48.39,48.48,26803.0,41.1767,41.3127,41.1511,41.2277,26803.0
2019-09-04 09:45:00,48.49,48.59,48.48,48.52,23713.0,41.2362,41.3212,41.2277,41.2617,23713.0
2019-09-04 09:50:00,48.52,48.56,48.48,48.52,27761.0,41.2617,41.2957,41.2277,41.2617,27761.0
2019-09-04 09:55:00,48.53,48.54,48.42,48.51,28834.0,41.2702,41.2787,41.1767,41.2532,28834.0
2019-09-04 10:00:00,48.51,48.59,48.46,48.5,30395.0,41.2532,41.3212,41.2107,41.2447,30395.0
2019-09-04 10:05:00,48.51,48.55,48.46,48.53,30873.0,41.2532,41.2872,41.2107,41.2702,30873.0
2019-09-04 10:10:00,48.53,48.55,48.46,48.49,31990.0,41.2702,41.2872,41.2107,41.2362,31990.0
2019-09-04 10:15:00,48.52,48.56,48.46,48.52,31207.0,41.2617,41.2957,41.2107,41.2617,31207.0
2019-09-04 10:20:00,48.52,48.62,48.46,48.46,21863.0,41.2617,41.3467,41.2107,41.2107,21863.0
2019-09-04 10:25:00,48.45,48.55,48.45,48.52,13243.0,41.2022,41.2872,41.2022,41.2617,13243.0
2019-09-04 10:30:00,48.54,48.64,48.52,48.64,23946.0,41.2787,41.3637,41.2617,41.3637,23946.0
2019-09-04 10:35:00,48.64,48.72,48.62,48.69,26545.0,41.3637,41.4318,41.3467,41.4063,26545.0
2019-09-04 10:40:00,48.69,48.8,48.67,48.76,20920.0,41.4063,41.4998,41.3893,41.4658,20920.0
2019-09-04 10:45:00,48.76,48.79,48.7,48.78,14778.0,41.4658,41.4913,41.4148,41.4828,14778.0
2019-09-04 10:50:00,48.78,48.81,48.72,48.74,13589.0,41.4828,41.5083,41.4318,41.4488,13589.0
2019-09-04 10:55:00,48.75,48.75,48.68,48.75,26724.0,41.4573,41.4573,41.3978,41.4573,26724.0
2019-09-04 11:00:00,48.75,48.78,48.72,48.76,57990.0,41.4573,41.4828,41.4318,41.4658,57990.0
2019-09-04 11:05:00,48.76,48.76,48.64,48.7,94867.0,41.4658,41.4658,41.3637,41.4148,94867.0
2019-09-04 11:10:00,48.7,48.75,48.69,48.71,53205.0,41.4148,41.4573,41.4063,41.4233,53205.0
2019-09-04 11:15:00,48.69,48.75,48.69,48.74,25179.0,41.4063,41.4573,41.4063,41.4488,25179.0
2019-09-04 11:20:00,48.74,48.75,48.67,48.68,28798.0,41.4488,41.4573,41.3893,41.3978,28798.0
2019-09-04 11:25:00,48.67,48.68,48.57,48.6,18617.0,41.3893,41.3978,41.3042,41.3297,18617.0
2019-09-04 11:30:00,48.59,48.74,48.58,48.74,70456.0,41.3212,41.4488,41.3127,41.4488,70456.0
2019-09-04 11:35:00,48.74,48.78,48.69,48.73,14574.0,41.4488,41.4828,41.4063,41.4403,14574.0
2019-09-04 11:40:00,48.74,48.76,48.7,48.72,15637.0,41.4488,41.4658,41.4148,41.4318,15637.0
2019-09-04 11:45:00,48.72,48.73,48.67,48.71,13615.0,41.4318,41.4403,41.3893,41.4233,13615.0
2019-09-04 11:50:00,48.71,48.75,48.67,48.74,16359.0,41.4233,41.4573,41.3893,41.4488,16359.0
2019-09-04 11:55:00,48.71,48.76,48.69,48.76,9413.0,41.4233,41.4658,41.4063,41.4658,9413.0
2019-09-04 12:00:00,48.76,48.77,48.73,48.74,7900.0,41.4658,41.4743,41.4403,41.4488,7900.0
2019-09-04 12:05:00,48.74,48.75,48.69,48.74,11018.0,41.4488,41.4573,41.4063,41.4488,11018.0
2019-09-04 12:10:00,48.73,48.73,48.69,48.69,12720.0,41.4403,41.4403,41.4063,41.4063,12720.0
2019-09-04 12:15:00,48.66,48.69,48.63,48.69,14700.0,41.3808,41.4063,41.3552,41.4063,14700.0
2019-09-04 12:20:00,48.7,48.71,48.66,48.69,14160.0,41.4148,41.4233,41.3808,41.4063,14160.0
2019-09-04 12:25:00,48.69,48.74,48.67,48.73,23375.0,41.4063,41.4488,41.3893,41.4403,23375.0
2019-09-04 12:30:00,48.74,48.77,48.7,48.73,16888.0,41.4488,41.4743,41.4148,41.4403,16888.0
2019-09-04 12:35:00,48.74,48.76,48.68,48.74,15922.0,41.4488,41.4658,41.3978,41.4488,15922.0
2019-09-04 12:40:00,48.74,48.76,48.73,48.76,6965.0,41.4488,41.4658,41.4403,41.4658,6965.0
2019-09-04 12:45:00,48.76,48.8,48.72,48.8,12420.0,41.4658,41.4998,41.4318,41.4998,12420.0
2019-09-04 12:50:00,48.8,48.81,48.72,48.73,13076.0,41.4998,41.5083,41.4318,41.4403,13076.0
2019-09-04 12:55:00,48.73,48.76,48.73,48.74,10832.0,41.4403,41.4658,41.4403,41.4488,10832.0
2019-09-04 13:00:00,48.75,48.77,48.7,48.7,12235.0,41.4573,41.4743,41.4148,41.4148,12235.0
2019-09-04 13:05:00,48.7,48.78,48.7,48.75,14937.0,41.4148,41.4828,41.4148,41.4573,14937.0
2019-09-04 13:10:00,48.76,48.78,48.74,48.77,12703.0,41.4658,41.4828,41.4488,41.4743,12703.0
2019-09-04 13:15:00,48.76,48.77,48.73,48.76,21934.0,41.4658,41.4743,41.4403,41.4658,21934.0
2019-09-04 13:20:00,48.75,48.78,48.72,48.74,11314.0,41.4573,41.4828,41.4318,41.4488,11314.0
2019-09-04 13:25:00,48.74,48.78,48.74,48.77,10408.0,41.4488,41.4828,41.4488,41.4743,10408.0
2019-09-04 13:30:00,48.77,48.79,48.75,48.78,12167.0,41.4743,41.4913,41.4573,41.4828,12167.0
2019-09-04 13:35:00,48.77,48.78,48.74,48.76,10764.0,41.4743,41.4828,41.4488,41.4658,10764.0
2019-09-04 13:40:00,48.76,48.78,48.74,48.76,9785.0,41.4658,41.4828,41.4488,41.4658,9785.0
2019-09-04 13:45:00,48.76,48.78,48.73,48.75,20397.0,41.4658,41.4828,41.4403,41.4573,20397.0
2019-09-04 13:50:00,48.76,48.83,48.75,48.82,16157.0,41.4658,41.5253,41.4573,41.5168,16157.0
2019-09-04 13:55:00,48.82,48.86,48.8,48.8,20843.0,41.5168,41.5508,41.4998,41.4998,20843.0
2019-09-04 14:00:00,48.8,48.84,48.79,48.82,15636.0,41.4998,41.5338,41.4913,41.5168,15636.0
2019-09-04 14:05:00,48.83,48.86,48.8,48.84,36104.0,41.5253,41.5508,41.4998,41.5338,36104.0
2019-09-04 14:10:00,48.83,48.85,48.79,48.82,19753.0,41.5253,41.5423,41.4913,41.5168,19753.0
2019-09-04 14:15:00,48.83,48.88,48.81,48.83,33740.0,41.5253,41.5678,41.5083,41.5253,33740.0
2019-09-04 14:20:00,48.83,48.93,48.83,48.92,39282.0,41.5253,41.6104,41.5253,41.6019,39282.0
2019-09-04 14:25:00,48.91,48.96,48.9,48.96,40674.0,41.5934,41.6359,41.5849,41.6359,40674.0
2019-09-04 14:30:00,48.95,49.07,48.94,49.07,44962.0,41.6274,41.7294,41.6189,41.7294,44962.0
2019-09-04 14:35:00,49.08,49.09,49.01,49.07,35426.0,41.7379,41.7464,41.6784,41.7294,35426.0
2019-09-04 14:40:00,49.07,49.14,49.07,49.1,26260.0,41.7294,41.7889,41.7294,41.7549,26260.0
2019-09-04 14:45:00,49.1,49.15,49.06,49.14,55510.0,41.7549,41.7975,41.7209,41.7889,55510.0
2019-09-04 14:50:00,49.13,49.19,49.05,49.06,62316.0,41.7804,41.8315,41.7124,41.7209,62316.0
2019-09-04 14:55:00,49.05,49.08,49.02,49.04,24138.0,41.7124,41.7379,41.6869,41.7039,24138.0
2019-09-04 15:00:00,49.04,49.1,49.03,49.08,11700.0,41.7039,41.7549,41.6954,41.7379,11700.0
2019-09-04 15:05:00,49.08,49.08,49.04,49.06,13531.0,41.7379,41.7379,41.7039,41.7209,13531.0
2019-09-04 15:10:00,49.07,49.1,49.05,49.09,13197.0,41.7294,41.7549,41.7124,41.7464,13197.0
2019-09-04 15:15:00,49.09,49.09,49.04,49.08,22134.0,41.7464,41.7464,41.7039,41.7379,22134.0
2019-09-04 15:20:00,49.08,49.13,49.08,49.1,16901.0,41.7379,41.7804,41.7379,41.7549,16901.0
2019-09-04 15:25:00,49.11,49.15,49.09,49.15,35624.0,41.7634,41.7975,41.7464,41.7975,35624.0
2019-09-04 15:30:00,49.16,49.17,49.14,49.16,31099.0,41.806,41.8145,41.7889,41.806,31099.0
2019-09-04 15:35:00,49.16,49.19,49.13,49.18,26595.0,41.806,41.8315,41.7804,41.823,26595.0
2019-09-04 15:40:00,49.18,49.19,49.14,49.15,28177.0,41.823,41.8315,41.7889,41.7975,28177.0
2019-09-04 15:45:00,49.15,49.17,49.14,49.16,28641.0,41.7975,41.8145,41.7889,41.806,28641.0
2019-09-04 15:50:00,49.15,49.22,49.14,49.15,56528.0,41.7975,41.857,41.7889,41.7975,56528.0
2019-09-04 15:55:00,49.14,49.19,49.13,49.15,124978.0,41.7889,41.8315,41.7804,41.7975,124978.0
2019-09-05 09:30:00,49.95,50.35,49.6,50.05,53812.0,42.4778,42.8179,42.1801,42.5628,53812.0
2019-09-05 09:35:00,50.08,50.44,50.02,50.44,20040.0,42.5883,42.8945,42.5373,42.8945,20040.0
2019-09-05 09:40:00,50.45,50.61,50.39,50.59,24739.0,42.903,43.039,42.852,43.022,24739.0
2019-09-05 09:45:00,50.61,50.78,50.6,50.61,16713.0,43.039,43.1836,43.0305,43.039,16713.0
2019-09-05 09:50:00,50.64,50.64,50.46,50.48,29170.0,43.0646,43.0646,42.9115,42.9285,29170.0
2019-09-05 09:55:00,50.51,50.61,50.36,50.55,61708.0,42.954,43.039,42.8264,42.988,61708.0
2019-09-05 10:00:00,50.53,50.83,50.48,50.81,87320.0,42.971,43.2261,42.9285,43.2091,87320.0
2019-09-05 10:05:00,50.8,50.9,50.75,50.84,34588.0,43.2006,43.2857,43.1581,43.2346,34588.0
2019-09-05 10:10:00,50.84,51.04,50.82,50.98,50963.0,43.2346,43.4047,43.2176,43.3537,50963.0
2019-09-05 10:15:00,50.98,51.2,50.92,51.18,30736.0,43.3537,43.5408,43.3027,43.5238,30736.0
2019-09-05 10:20:00,51.18,51.18,51.03,51.09,22916.0,43.5238,43.5238,43.3962,43.4472,22916.0
2019-09-05 10:25:00,51.09,51.14,51.04,51.13,26068.0,43.4472,43.4898,43.4047,43.4813,26068.0
2019-09-05 10:30:00,51.13,51.15,51.08,51.14,16299.0,43.4813,43.4983,43.4387,43.4898,16299.0
2019-09-05 10:35:00,51.15,51.21,51.07,51.15,34791.0,43.4983,43.5493,43.4302,43.4983,34791.0
2019-09-05 10:40:00,51.15,51.19,51.12,51.15,21468.0,43.4983,43.5323,43.4728,43.4983,21468.0
2019-09-05 10:45:00,51.15,51.21,51.08,51.08,62408.0,43.4983,43.5493,43.4387,43.4387,62408.0
2019-09-05 10:50:00,51.07,51.2,51.02,51.19,23274.0,43.4302,43.5408,43.3877,43.5323,23274.0
2019-09-05 10:55:00,51.19,51.2,51.05,51.12,39291.0,43.5323,43.5408,43.4132,43.4728,39291.0
2019-09-05 11:00:00,51.13,51.31,51.12,51.24,27143.0,43.4813,43.6343,43.4728,43.5748,27143.0
2019-09-05 11:05:00,51.27,51.31,51.27,51.29,13709.0,43.6003,43.6343,43.6003,43.6173,13709.0
2019-09-05 11:10:00,51.29,51.33,51.22,51.28,14980.0,43.6173,43.6513,43.5578,43.6088,14980.0
2019-09-05 11:15:00,51.29,51.31,51.19,51.3,20148.0,43.6173,43.6343,43.5323,43.6258,20148.0
2019-09-05 11:20:00,51.3,51.35,51.29,51.33,29278.0,43.6258,43.6683,43.6173,43.6513,29278.0
2019-09-05 11:25:00,51.33,51.42,51.3,51.42,21340.0,43.6513,43.7279,43.6258,43.7279,21340.0
2019-09-05 11:30:00,51.41,51.42,51.34,51.38,29423.0,43.7194,43.7279,43.6598,43.6939,29423.0
2019-09-05 11:35:00,51.38,51.47,51.29,51.32,23217.0,43.6939,43.7704,43.6173,43.6428,23217.0
2019-09-05 11:40:00,51.33,51.4,51.32,51.35,14588.0,43.6513,43.7109,43.6428,43.6683,14588.0
2019-09-05 11:45:00,51.35,51.45,51.3,51.45,42715.0,43.6683,43.7534,43.6258,43.7534,42715.0
2019-09-05 11:50:00,51.45,51.53,51.42,51.53,29633.0,43.7534,43.8214,43.7279,43.8214,29633.0
2019-09-05 11:55:00,51.52,51.54,51.49,51.54,39938.0,43.8129,43.8299,43.7874,43.8299,39938.0
2019-09-05 12:00:00,51.54,51.63,51.5,51.51,25760.0,43.8299,43.9065,43.7959,43.8044,25760.0
2019-09-05 12:05:00,51.51,51.56,51.48,51.48,21876.0,43.8044,43.8469,43.7789,43.7789,21876.0
2019-09-05 12:10:00,51.48,51.54,51.43,51.53,17993.0,43.7789,43.8299,43.7364,43.8214,17993.0
2019-09-05 12:15:00,51.53,51.57,51.47,51.5,25085.0,43.8214,43.8554,43.7704,43.7959,25085.0
2019-09-05 12:20:00,51.52,51.52,51.42,51.48,49339.0,43.8129,43.8129,43.7279,43.7789,49339.0
2019-09-05 12:25:00,51.48,51.53,51.48,51.51,20278.0,43.7789,43.8214,43.7789,43.8044,20278.0
2019-09-05 12:30:00,51.51,51.51,51.33,51.37,26138.0,43.8044,43.8044,43.6513,43.6854,26138.0
2019-09-05 12:35:00,51.37,51.42,51.33,51.4,17978.0,43.6854,43.7279,43.6513,43.7109,17978.0
2019-09-05 12:40:00,51.4,51.53,51.4,51.53,22038.0,43.7109,43.8214,43.7109,43.8214,22038.0
2019-09-05 12:45:00,51.53,51.63,51.52,51.61,29901.0,43.8214,43.9065,43.8129,43.8895,29901.0
2019-09-05 12:50:00,51.61,51.7,51.6,51.69,22412.0,43.8895,43.966,43.8809,43.9575,22412.0
2019-09-05 12:55:00,51.69,51.8,51.68,51.78,26715.0,43.9575,44.051,43.949,44.034,26715.0
2019-09-05 13:00:00,51.78,51.78,51.6,51.68,40254.0,44.034,44.034,43.8809,43.949,40254.0
2019-09-05 13:05:00,51.68,51.7,51.6,51.64,23289.0,43.949,43.966,43.8809,43.915,23289.0
2019-09-05 13:10:00,51.64,51.67,51.62,51.65,18818.0,43.915,43.9405,43.898,43.9235,18818.0
2019-09-05 13:15:00,51.66,51.74,51.61,51.73,17454.0,43.932,44.0,43.8895,43.9915,17454.0
2019-09-05 13:20:00,51.75,51.8,51.7,51.8,17209.0,44.0085,44.051,43.966,44.051,17209.0
2019-09-05 13:25:00,51.79,51.84,51.77,51.8,20988.0,44.0425,44.085,44.0255,44.051,20988.0
2019-09-05 13:30:00,51.78,51.79,51.69,51.71,18514.0,44.034,44.0425,43.9575,43.9745,18514.0
2019-09-05 13:35:00,51.7,51.74,51.69,51.74,17112.0,43.966,44.0,43.9575,44.0,17112.0
2019-09-05 13:40:00,51.73,51.75,51.72,51.74,19567.0,43.9915,44.0085,43.983,44.0,19567.0
2019-09-05 13:45:00,51.73,51.82,51.73,51.8,18709.0,43.9915,44.068,43.9915,44.051,18709.0
2019-09-05 13:50:00,51.8,51.84,51.8,51.84,12783.0,44.051,44.085,44.051,44.085,12783.0
2019-09-05 13:55:00,51.85,51.87,51.75,51.77,9370.0,44.0935,44.1106,44.0085,44.0255,9370.0
2019-09-05 14:00:00,51.77,51.77,51.58,51.61,18113.0,44.0255,44.0255,43.8639,43.8895,18113.0
2019-09-05 14:05:00,51.61,51.61,51.54,51.58,10790.0,43.8895,43.8895,43.8299,43.8639,10790.0
2019-09-05 14:10:00,51.58,51.62,51.57,51.58,13054.0,43.8639,43.898,43.8554,43.8639,13054.0
2019-09-05 14:15:00,51.58,51.61,51.45,51.47,74145.0,43.8639,43.8895,43.7534,43.7704,74145.0
2019-09-05 14:20:00,51.44,51.54,51.41,51.54,39760.0,43.7449,43.8299,43.7194,43.8299,39760.0
2019-09-05 14:25:00,51.54,51.57,51.53,51.55,15233.0,43.8299,43.8554,43.8214,43.8384,15233.0
2019-09-05 14:30:00,51.55,51.62,51.55,51.58,28684.0,43.8384,43.898,43.8384,43.8639,28684.0
2019-09-05 14:35:00,51.58,51.63,51.58,51.61,20475.0,43.8639,43.9065,43.8639,43.8895,20475.0
2019-09-05 14:40:00,51.6,51.63,51.57,51.61,20408.0,43.8809,43.9065,43.8554,43.8895,20408.0
2019-09-05 14:45:00,51.61,51.67,51.58,51.64,27791.0,43.8895,43.9405,43.8639,43.915,27791.0
2019-09-05 14:50:00,51.63,51.69,51.62,51.65,23122.0,43.9065,43.9575,43.898,43.9235,23122.0
2019-09-05 14:55:00,51.63,51.67,51.6,51.65,15500.0,43.9065,43.9405,43.8809,43.9235,15500.0
2019-09-05 15:00:00,51.64,51.7,51.63,51.66,32437.0,43.915,43.966,43.9065,43.932,32437.0
2019-09-05 15:05:00,51.66,51.68,51.63,51.66,19444.0,43.932,43.949,43.9065,43.932,19444.0
2019-09-05 15:10:00,51.66,51.72,51.65,51.72,20353.0,43.932,43.983,43.9235,43.983,20353.0
2019-09-05 15:15:00,51.71,51.72,51.69,51.71,15083.0,43.9745,43.983,43.9575,43.9745,15083.0
2019-09-05 15:20:00,51.71,51.72,51.58,51.61,47180.0,43.9745,43.983,43.8639,43.8895,47180.0
2019-09-05 15:25:00,51.61,51.65,51.6,51.64,32999.0,43.8895,43.9235,43.8809,43.915,32999.0
2019-09-05 15:30:00,51.65,51.75,51.63,51.75,45329.0,43.9235,44.0085,43.9065,44.0085,45329.0
2019-09-05 15:35:00,51.75,51.8,51.73,51.77,49279.0,44.0085,44.051,43.9915,44.0255,49279.0
2019-09-05 15:40:00,51.77,51.78,51.75,51.76,50981.0,44.0255,44.034,44.0085,44.017,50981.0
2019-09-05 15:45:00,51.76,51.78,51.75,51.77,88246.0,44.017,44.034,44.0085,44.0255,88246.0
2019-09-05 15:50:00,51.77,51.79,51.74,51.76,113366.0,44.0255,44.0425,44.0,44.017,113366.0
2019-09-05 15:55:00,51.76,51.8,51.75,51.78,161584.0,44.017,44.051,44.0085,44.034,161584.0
2019-09-06 09:30:00,51.93,51.99,51.76,51.79,62506.0,44.1616,44.2126,44.017,44.0425,62506.0
2019-09-06 09:35:00,51.76,51.77,51.51,51.63,26805.0,44.017,44.0255,43.8044,43.9065,26805.0
2019-09-06 09:40:00,51.63,51.71,51.57,51.7,33166.0,43.9065,43.9745,43.8554,43.966,33166.0
2019-09-06 09:45:00,51.68,51.74,51.55,51.64,73406.0,43.949,44.0,43.8384,43.915,73406.0
2019-09-06 09:50:00,51.64,51.66,51.5,51.65,76372.0,43.915,43.932,43.7959,43.9235,76372.0
2019-09-06 09:55:00,51.65,51.66,51.5,51.59,36760.0,43.9235,43.932,43.7959,43.8724,36760.0
2019-09-06 10:00:00,51.59,51.72,51.59,51.65,26683.0,43.8724,43.983,43.8724,43.9235,26683.0
2019-09-06 10:05:00,51.65,51.73,51.59,51.66,31195.0,43.9235,43.9915,43.8724,43.932,31195.0
2019-09-06 10:10:00,51.65,51.7,51.6,51.67,22993.0,43.9235,43.966,43.8809,43.9405,22993.0
2019-09-06 10:15:00,51.69,51.78,51.69,51.78,42914.0,43.9575,44.034,43.9575,44.034,42914.0
2019-09-06 10:20:00,51.78,51.78,51.69,51.71,22564.0,44.034,44.034,43.9575,43.9745,22564.0
2019-09-06 10:25:00,51.71,51.74,51.67,51.74,19128.0,43.9745,44.0,43.9405,44.0,19128.0
2019-09-06 10:30:00,51.75,51.75,51.61,51.62,24625.0,44.0085,44.0085,43.8895,43.898,24625.0
2019-09-06 10:35:00,51.62,51.68,51.49,51.51,20136.0,43.898,43.949,43.7874,43.8044,20136.0
2019-09-06 10:40:00,51.51,51.58,51.49,51.57,15623.0,43.8044,43.8639,43.7874,43.8554,15623.0
2019-09-06 10:45:00,51.58,51.68,51.54,51.68,21362.0,43.8639,43.949,43.8299,43.949,21362.0
2019-09-06 10:50:00,51.68,51.88,51.68,51.87,20024.0,43.949,44.1191,43.949,44.1106,20024.0
2019-09-06 10:55:00,51.86,51.86,51.69,51.74,16070.0,44.1021,44.1021,43.9575,44.0,16070.0
2019-09-06 11:00:00,51.74,51.85,51.73,51.78,19518.0,44.0,44.0935,43.9915,44.034,19518.0
2019-09-06 11:05:00,51.79,51.84,51.74,51.78,15287.0,44.0425,44.085,44.0,44.034,15287.0
2019-09-06 11:10:00,51.78,51.93,51.77,51.93,10204.0,44.034,44.1616,44.0255,44.1616,10204.0
2019-09-06 11:15:00,51.93,51.93,51.83,51.88,18763.0,44.1616,44.1616,44.0765,44.1191,18763.0
2019-09-06 11:20:00,51.88,51.99,51.88,51.97,12558.0,44.1191,44.2126,44.1191,44.1956,12558.0
2019-09-06 11:25:00,51.97,51.97,51.82,51.82,11285.0,44.1956,44.1956,44.068,44.068,11285.0
2019-09-06 11:30:00,51.82,51.84,51.77,51.82,20783.0,44.068,44.085,44.0255,44.068,20783.0
2019-09-06 11:35:00,51.8,51.89,51.78,51.88,13837.0,44.051,44.1276,44.034,44.1191,13837.0
2019-09-06 11:40:00,51.88,51.88,51.84,51.88,11080.0,44.1191,44.1191,44.085,44.1191,11080.0
2019-09-06 11:45:00,51.88,51.9,51.84,51.89,10989.0,44.1191,44.1361,44.085,44.1276,10989.0
2019-09-06 11:50:00,51.89,51.95,51.87,51.95,19220.0,44.1276,44.1786,44.1106,44.1786,19220.0
2019-09-06 11:55:00,51.95,51.95,51.86,51.91,16058.0,44.1786,44.1786,44.1021,44.1446,16058.0
2019-09-06 12:00:00,51.9,51.93,51.84,51.85,20575.0,44.1361,44.1616,44.085,44.0935,20575.0
2019-09-06 12:05:00,51.85,51.87,51.76,51.83,42331.0,44.0935,44.1106,44.017,44.0765,42331.0
2019-09-06 12:10:00,51.83,51.84,51.7,51.78,19259.0,44.0765,44.085,43.966,44.034,19259.0
2019-09-06 12:15:00,51.78,51.92,51.77,51.91,22106.0,44.034,44.1531,44.0255,44.1446,22106.0
2019-09-06 12:20:00,51.92,51.94,51.87,51.89,21226.0,44.1531,44.1701,44.1106,44.1276,21226.0
2019-09-06 12:25:00,51.9,51.92,51.87,51.88,13028.0,44.1361,44.1531,44.1106,44.1191,13028.0
2019-09-06 12:30:00,51.87,51.88,51.76,51.78,17953.0,44.1106,44.1191,44.017,44.034,17953.0
2019-09-06 12:35:00,51.78,51.86,51.77,51.86,16646.0,44.034,44.1021,44.0255,44.1021,16646.0
2019-09-06 12:40:00,51.87,51.91,51.84,51.9,34447.0,44.1106,44.1446,44.085,44.1361,34447.0
2019-09-06 12:45:00,51.91,51.93,51.87,51.9,23420.0,44.1446,44.1616,44.1106,44.1361,23420.0
2019-09-06 12:50:00,51.89,51.98,51.88,51.97,19593.0,44.1276,44.2041,44.1191,44.1956,19593.0
2019-09-06 12:55:00,51.96,51.98,51.9,51.94,40890.0,44.1871,44.2041,44.1361,44.1701,40890.0
2019-09-06 13:00:00,51.94,51.99,51.92,51.98,63198.0,44.1701,44.2126,44.1531,44.2041,63198.0
2019-09-06 13:05:00,51.97,52.02,51.93,51.98,54585.0,44.1956,44.2381,44.1616,44.2041,54585.0
2019-09-06 13:10:00,51.98,52.03,51.95,52.03,24099.0,44.2041,44.2466,44.1786,44.2466,24099.0
2019-09-06 13:15:00,52.03,52.06,51.99,51.99,19848.0,44.2466,44.2721,44.2126,44.2126,19848.0
2019-09-06 13:20:00,51.97,52.06,51.97,52.02,11565.0,44.1956,44.2721,44.1956,44.2381,11565.0
2019-09-06 13:25:00,52.01,52.05,52.0,52.03,9331.0,44.2296,44.2636,44.2211,44.2466,9331.0
2019-09-06 13:30:00,52.02,52.04,51.99,52.0,11190.0,44.2381,44.2551,44.2126,44.2211,11190.0
2019-09-06 13:35:00,51.99,52.12,51.99,52.1,17069.0,44.2126,44.3232,44.2126,44.3062,17069.0
2019-09-06 13:40:00,52.09,52.1,51.98,51.98,9825.0,44.2976,44.3062,44.2041,44.2041,9825.0
2019-09-06 13:45:00,51.98,52.04,51.98,52.03,7638.0,44.2041,44.2551,44.2041,44.2466,7638.0
2019-09-06 13:50:00,52.01,52.03,51.99,52.01,6507.0,44.2296,44.2466,44.2126,44.2296,6507.0
2019-09-06 13:55:00,52.01,52.08,52.01,52.06,59552.0,44.2296,44.2891,44.2296,44.2721,59552.0
2019-09-06 14:00:00,52.06,52.09,52.01,52.06,12920.0,44.2721,44.2976,44.2296,44.2721,12920.0
2019-09-06 14:05:00,52.05,52.07,52.02,52.05,9420.0,44.2636,44.2806,44.2381,44.2636,9420.0
2019-09-06 14:10:00,52.06,52.08,52.03,52.08,7674.0,44.2721,44.2891,44.2466,44.2891,7674.0
2019-09-06 14:15:00,52.07,52.08,51.99,52.02,15725.0,44.2806,44.2891,44.2126,44.2381,15725.0
2019-09-06 14:20:00,52.02,52.03,51.98,52.02,12138.0,44.2381,44.2466,44.2041,44.2381,12138.0
2019-09-06 14:25:00,52.03,52.04,51.95,51.97,11820.0,44.2466,44.2551,44.1786,44.1956,11820.0
2019-09-06 14:30:00,51.98,52.0,51.95,51.99,11951.0,44.2041,44.2211,44.1786,44.2126,11951.0
2019-09-06 14:35:00,51.98,51.98,51.95,51.97,11154.0,44.2041,44.2041,44.1786,44.1956,11154.0
2019-09-06 14:40:00,51.97,51.99,51.94,51.95,13428.0,44.1956,44.2126,44.1701,44.1786,13428.0
2019-09-06 14:45:00,51.94,52.0,51.91,51.97,31940.0,44.1701,44.2211,44.1446,44.1956,31940.0
2019-09-06 14:50:00,51.97,51.98,51.94,51.97,31377.0,44.1956,44.2041,44.1701,44.1956,31377.0
2019-09-06 14:55:00,51.97,52.0,51.93,52.0,65231.0,44.1956,44.2211,44.1616,44.2211,65231.0
2019-09-06 15:00:00,52.0,52.0,51.94,51.98,37525.0,44.2211,44.2211,44.1701,44.2041,37525.0
2019-09-06 15:05:00,51.99,52.05,51.97,52.05,24492.0,44.2126,44.2636,44.1956,44.2636,24492.0
2019-09-06 15:10:00,52.05,52.1,52.03,52.08,21456.0,44.2636,44.3062,44.2466,44.2891,21456.0
2019-09-06 15:15:00,52.08,52.14,52.07,52.13,24634.0,44.2891,44.3402,44.2806,44.3317,24634.0
2019-09-06 15:20:00,52.11,52.17,52.11,52.16,25429.0,44.3147,44.3657,44.3147,44.3572,25429.0
2019-09-06 15:25:00,52.16,52.27,52.16,52.26,34605.0,44.3572,44.4507,44.3572,44.4422,34605.0
2019-09-06 15:30:00,52.26,52.27,52.18,52.2,44593.0,44.4422,44.4507,44.3742,44.3912,44593.0
2019-09-06 15:35:00,52.2,52.2,52.14,52.15,35632.0,44.3912,44.3912,44.3402,44.3487,35632.0
2019-09-06 15:40:00,52.15,52.18,52.13,52.14,49316.0,44.3487,44.3742,44.3317,44.3402,49316.0
2019-09-06 15:45:00,52.15,52.2,52.13,52.17,63020.0,44.3487,44.3912,44.3317,44.3657,63020.0
2019-09-06 15:50:00,52.16,52.16,52.0,52.0,65159.0,44.3572,44.3572,44.2211,44.2211,65159.0
2019-09-06 15:55:00,51.98,52.04,51.93,51.99,143882.0,44.2041,44.2551,44.1616,44.2126,143882.0
2019-09-09 09:30:00,53.75,54.79,53.15,53.19,189104.0,45.7093,46.5937,45.1991,45.2331,189104.0
2019-09-09 09:35:00,53.2,53.35,52.88,53.03,118200.0,45.2416,45.3692,44.9695,45.097,118200.0
2019-09-09 09:40:00,53.0,53.25,52.98,53.23,39083.0,45.0715,45.2841,45.0545,45.2671,39083.0
2019-09-09 09:45:00,53.24,53.44,53.2,53.37,47585.0,45.2756,45.4457,45.2416,45.3862,47585.0
2019-09-09 09:50:00,53.39,53.45,53.29,53.37,51176.0,45.4032,45.4542,45.3181,45.3862,51176.0
2019-09-09 09:55:00,53.41,53.54,53.35,53.39,20113.0,45.4202,45.5307,45.3692,45.4032,20113.0
2019-09-09 10:00:00,53.37,53.51,53.32,53.45,25786.0,45.3862,45.5052,45.3436,45.4542,25786.0
2019-09-09 10:05:00,53.45,53.5,53.38,53.45,23303.0,45.4542,45.4967,45.3947,45.4542,23303.0
2019-09-09 10:10:00,53.44,53.47,53.33,53.38,32648.0,45.4457,45.4712,45.3521,45.3947,32648.0
2019-09-09 10:15:00,53.39,53.45,53.32,53.33,14127.0,45.4032,45.4542,45.3436,45.3521,14127.0
2019-09-09 10:20:00,53.34,53.43,53.27,53.43,35430.0,45.3607,45.4372,45.3011,45.4372,35430.0
2019-09-09 10:25:00,53.43,53.43,53.24,53.28,23184.0,45.4372,45.4372,45.2756,45.3096,23184.0
2019-09-09 10:30:00,53.26,53.34,53.18,53.29,15429.0,45.2926,45.3607,45.2246,45.3181,15429.0
2019-09-09 10:35:00,53.3,53.33,53.22,53.33,11726.0,45.3266,45.3521,45.2586,45.3521,11726.0
2019-09-09 10:40:00,53.34,53.48,53.31,53.47,19036.0,45.3607,45.4797,45.3351,45.4712,19036.0
2019-09-09 10:45:00,53.47,53.55,53.42,53.46,14495.0,45.4712,45.5392,45.4287,45.4627,14495.0
2019-09-09 10:50:00,53.47,53.57,53.46,53.5,17762.0,45.4712,45.5562,45.4627,45.4967,17762.0
2019-09-09 10:55:00,53.5,53.75,53.48,53.67,24632.0,45.4967,45.7093,45.4797,45.6413,24632.0
2019-09-09 11:00:00,53.67,53.77,53.65,53.69,16128.0,45.6413,45.7263,45.6243,45.6583,16128.0
2019-09-09 11:05:00,53.69,53.75,53.67,53.72,17575.0,45.6583,45.7093,45.6413,45.6838,17575.0
2019-09-09 11:10:00,53.72,53.91,53.65,53.9,16560.0,45.6838,45.8454,45.6243,45.8369,16560.0
2019-09-09 11:15:00,53.89,54.0,53.82,53.84,37385.0,45.8284,45.9219,45.7688,45.7859,37385.0
2019-09-09 11:20:00,53.85,53.85,53.69,53.76,13525.0,45.7944,45.7944,45.6583,45.7178,13525.0
2019-09-09 11:25:00,53.77,53.91,53.76,53.88,9309.0,45.7263,45.8454,45.7178,45.8199,9309.0
2019-09-09 11:30:00,53.87,53.97,53.83,53.96,78757.0,45.8114,45.8964,45.7774,45.8879,78757.0
2019-09-09 11:35:00,53.97,54.02,53.93,54.02,38128.0,45.8964,45.9389,45.8624,45.9389,38128.0
2019-09-09 11:40:00,54.05,54.06,53.94,54.05,27856.0,45.9644,45.9729,45.8709,45.9644,27856.0
2019-09-09 11:45:00,54.05,54.13,53.93,53.98,52005.0,45.9644,46.0325,45.8624,45.9049,52005.0
2019-09-09 11:50:00,53.99,54.03,53.92,54.03,30174.0,45.9134,45.9474,45.8539,45.9474,30174.0
2019-09-09 11:55:00,54.04,54.2,54.03,54.19,11455.0,45.9559,46.092,45.9474,46.0835,11455.0
2019-09-09 12:00:00,54.19,54.24,54.08,54.13,17063.0,46.0835,46.126,45.99,46.0325,17063.0
2019-09-09 12:05:00,54.14,54.22,54.12,54.17,16010.0,46.041,46.109,46.024,46.0665,16010.0
2019-09-09 12:10:00,54.18,54.2,54.12,54.16,14478.0,46.075,46.092,46.024,46.058,14478.0
2019-09-09 12:15:00,54.16,54.18,54.02,54.03,16278.0,46.058,46.075,45.9389,45.9474,16278.0
2019-09-09 12:20:00,54.04,54.13,54.03,54.11,11366.0,45.9559,46.0325,45.9474,46.0155,11366.0
2019-09-09 12:25:00,54.11,54.12,54.02,54.05,15067.0,46.0155,46.024,45.9389,45.9644,15067.0
2019-09-09 12:30:00,54.04,54.06,53.91,53.99,12034.0,45.9559,45.9729,45.8454,45.9134,12034.0
2019-09-09 12:35:00,53.99,54.01,53.83,53.93,18730.0,45.9134,45.9304,45.7774,45.8624,18730.0
2019-09-09 12:40:00,53.94,54.02,53.94,53.98,7311.0,45.8709,45.9389,45.8709,45.9049,7311.0
2019-09-09 12:45:00,53.98,54.02,53.93,54.01,22086.0,45.9049,45.9389,45.8624,45.9304,22086.0
2019-09-09 12:50:00,54.02,54.09,53.96,54.01,12689.0,45.9389,45.9985,45.8879,45.9304,12689.0
2019-09-09 12:55:00,54.0,54.05,53.99,54.04,11582.0,45.9219,45.9644,45.9134,45.9559,11582.0
2019-09-09 13:00:00,54.03,54.04,53.91,53.91,36865.0,45.9474,45.9559,45.8454,45.8454,36865.0
2019-09-09 13:05:00,53.94,54.0,53.82,53.82,110600.0,45.8709,45.9219,45.7688,45.7688,110600.0
2019-09-09 13:10:00,53.83,53.87,53.74,53.79,65634.0,45.7774,45.8114,45.7008,45.7433,65634.0
2019-09-09 13:15:00,53.79,53.96,53.78,53.94,48906.0,45.7433,45.8879,45.7348,45.8709,48906.0
2019-09-09 13:20:00,53.95,54.01,53.89,53.92,65885.0,45.8794,45.9304,45.8284,45.8539,65885.0
2019-09-09 13:25:00,53.91,53.97,53.8,53.85,31358.0,45.8454,45.8964,45.7518,45.7944,31358.0
2019-09-09 13:30:00,53.84,53.89,53.78,53.86,42587.0,45.7859,45.8284,45.7348,45.8029,42587.0
2019-09-09 13:35:00,53.84,53.88,53.75,53.84,91618.0,45.7859,45.8199,45.7093,45.7859,91618.0
2019-09-09 13:40:00,53.82,53.85,53.8,53.83,66716.0,45.7688,45.7944,45.7518,45.7774,66716.0
2019-09-09 13:45:00,53.82,54.0,53.82,53.97,16431.0,45.7688,45.9219,45.7688,45.8964,16431.0
2019-09-09 13:50:00,53.97,54.07,53.97,54.06,12403.0,45.8964,45.9814,45.8964,45.9729,12403.0
2019-09-09 13:55:00,54.07,54.14,54.06,54.11,9907.0,45.9814,46.041,45.9729,46.0155,9907.0
2019-09-09 14:00:00,54.11,54.11,54.04,54.09,8783.0,46.0155,46.0155,45.9559,45.9985,8783.0
2019-09-09 14:05:00,54.09,54.16,54.06,54.08,12199.0,45.9985,46.058,45.9729,45.99,12199.0
2019-09-09 14:10:00,54.08,54.12,54.05,54.1,10134.0,45.99,46.024,45.9644,46.007,10134.0
2019-09-09 14:15:00,54.1,54.25,54.09,54.21,34532.0,46.007,46.1345,45.9985,46.1005,34532.0
2019-09-09 14:20:00,54.2,54.25,54.18,54.22,28863.0,46.092,46.1345,46.075,46.109,28863.0
2019-09-09 14:25:00,54.21,54.25,54.18,54.23,10732.0,46.1005,46.1345,46.075,46.1175,10732.0
2019-09-09 14:30:00,54.23,54.35,54.22,54.31,33272.0,46.1175,46.2196,46.109,46.1855,33272.0
2019-09-09 14:35:00,54.31,54.31,54.2,54.27,16134.0,46.1855,46.1855,46.092,46.1515,16134.0
2019-09-09 14:40:00,54.28,54.33,54.26,54.31,20124.0,46.16,46.2026,46.143,46.1855,20124.0
2019-09-09 14:45:00,54.3,54.41,54.29,54.39,44462.0,46.177,46.2706,46.1685,46.2536,44462.0
2019-09-09 14:50:00,54.39,54.44,54.36,54.43,36591.0,46.2536,46.2961,46.2281,46.2876,36591.0
2019-09-09 14:55:00,54.43,54.5,54.4,54.48,67775.0,46.2876,46.3471,46.2621,46.3301,67775.0
2019-09-09 15:00:00,54.47,54.5,54.38,54.5,79938.0,46.3216,46.3471,46.2451,46.3471,79938.0
2019-09-09 15:05:00,54.49,54.49,54.39,54.4,18048.0,46.3386,46.3386,46.2536,46.2621,18048.0
2019-09-09 15:10:00,54.4,54.51,54.39,54.5,47257.0,46.2621,46.3556,46.2536,46.3471,47257.0
2019-09-09 15:15:00,54.5,54.53,54.46,54.53,28175.0,46.3471,46.3726,46.3131,46.3726,28175.0
2019-09-09 15:20:00,54.52,54.59,54.5,54.58,27767.0,46.3641,46.4237,46.3471,46.4152,27767.0
2019-09-09 15:25:00,54.58,54.69,54.57,54.69,37740.0,46.4152,46.5087,46.4067,46.5087,37740.0
2019-09-09 15:30:00,54.7,54.75,54.67,54.73,44499.0,46.5172,46.5597,46.4917,46.5427,44499.0
2019-09-09 15:35:00,54.73,54.77,54.72,54.76,93136.0,46.5427,46.5767,46.5342,46.5682,93136.0
2019-09-09 15:40:00,54.77,54.83,54.73,54.77,69843.0,46.5767,46.6278,46.5427,46.5767,69843.0
2019-09-09 15:45:00,54.77,54.84,54.73,54.79,52645.0,46.5767,46.6363,46.5427,46.5937,52645.0
2019-09-09 15:50:00,54.8,54.9,54.77,54.83,80560.0,46.6022,46.6873,46.5767,46.6278,80560.0
2019-09-09 15:55:00,54.82,54.83,54.76,54.78,140327.0,46.6193,46.6278,46.5682,46.5852,140327.0
2019-09-10 09:30:00,54.65,55.01,54.56,54.99,203685.0,46.4747,46.7808,46.3981,46.7638,203685.0
2019-09-10 09:35:00,54.97,55.05,54.71,54.73,80350.0,46.7468,46.8148,46.5257,46.5427,80350.0
2019-09-10 09:40:00,54.74,54.87,54.52,54.82,219464.0,46.5512,46.6618,46.3641,46.6193,219464.0
2019-09-10 09:45:00,54.82,55.02,54.36,54.48,120198.0,46.6193,46.7893,46.2281,46.3301,120198.0
2019-09-10 09:50:00,54.49,54.57,54.38,54.41,29141.0,46.3386,46.4067,46.2451,46.2706,29141.0
2019-09-10 09:55:00,54.41,54.61,54.37,54.56,30541.0,46.2706,46.4407,46.2366,46.3981,30541.0
2019-09-10 10:00:00,54.56,54.66,54.46,54.6,32464.0,46.3981,46.4832,46.3131,46.4322,32464.0
2019-09-10 10:05:00,54.58,54.75,54.5,54.51,31992.0,46.4152,46.5597,46.3471,46.3556,31992.0
2019-09-10 10:10:00,54.51,54.67,54.5,54.6,26973.0,46.3556,46.4917,46.3471,46.4322,26973.0
2019-09-10 10:15:00,54.6,54.69,54.48,54.54,27616.0,46.4322,46.5087,46.3301,46.3811,27616.0
2019-09-10 10:20:00,54.55,54.61,54.44,54.47,65110.0,46.3896,46.4407,46.2961,46.3216,65110.0
2019-09-10 10:25:00,54.45,54.49,54.29,54.32,35862.0,46.3046,46.3386,46.1685,46.1941,35862.0
2019-09-10 10:30:00,54.32,54.47,54.31,54.39,28733.0,46.1941,46.3216,46.1855,46.2536,28733.0
2019-09-10 10:35:00,54.38,54.42,54.29,54.32,22158.0,46.2451,46.2791,46.1685,46.1941,22158.0
2019-09-10 10:40:00,54.3,54.36,54.07,54.1,226774.0,46.177,46.2281,45.9814,46.007,226774.0
2019-09-10 10:45:00,54.13,54.14,53.97,53.97,32214.0,46.0325,46.041,45.8964,45.8964,32214.0
2019-09-10 10:50:00,53.98,54.09,53.95,54.08,71124.0,45.9049,45.9985,45.8794,45.99,71124.0
2019-09-10 10:55:00,54.08,54.25,54.06,54.23,89554.0,45.99,46.1345,45.9729,46.1175,89554.0
2019-09-10 11:00:00,54.23,54.24,53.94,54.01,85591.0,46.1175,46.126,45.8709,45.9304,85591.0
2019-09-10 11:05:00,54.01,54.06,53.85,53.89,106922.0,45.9304,45.9729,45.7944,45.8284,106922.0
2019-09-10 11:10:00,53.9,54.04,53.87,53.99,82961.0,45.8369,45.9559,45.8114,45.9134,82961.0
2019-09-10 11:15:00,53.99,54.02,53.9,53.94,72213.0,45.9134,45.9389,45.8369,45.8709,72213.0
2019-09-10 11:20:00,53.94,54.01,53.88,53.95,152194.0,45.8709,45.9304,45.8199,45.8794,152194.0
2019-09-10 11:25:00,53.91,53.95,53.66,53.78,92349.0,45.8454,45.8794,45.6328,45.7348,92349.0
2019-09-10 11:30:00,53.77,53.84,53.69,53.81,73154.0,45.7263,45.7859,45.6583,45.7603,73154.0
2019-09-10 11:35:00,53.81,53.9,53.72,53.83,41577.0,45.7603,45.8369,45.6838,45.7774,41577.0
2019-09-10 11:40:00,53.83,53.86,53.75,53.85,36716.0,45.7774,45.8029,45.7093,45.7944,36716.0
2019-09-10 11:45:00,53.85,54.08,53.84,54.04,21851.0,45.7944,45.99,45.7859,45.9559,21851.0
2019-09-10 11:50:00,54.05,54.28,54.04,54.22,29071.0,45.9644,46.16,45.9559,46.109,29071.0
2019-09-10 11:55:00,54.22,54.27,54.16,54.2,14697.0,46.109,46.1515,46.058,46.092,14697.0
2019-09-10 12:00:00,54.21,54.21,53.96,54.07,30982.0,46.1005,46.1005,45.8879,45.9814,30982.0
2019-09-10 12:05:00,54.06,54.12,53.98,54.07,22001.0,45.9729,46.024,45.9049,45.9814,22001.0
2019-09-10 12:10:00,54.07,54.16,54.02,54.12,15180.0,45.9814,46.058,45.9389,46.024,15180.0
2019-09-10 12:15:00,54.11,54.25,54.1,54.2,17349.0,46.0155,46.1345,46.007,46.092,17349.0
2019-09-10 12:20:00,54.22,54.31,54.18,54.28,17978.0,46.109,46.1855,46.075,46.16,17978.0
2019-09-10 12:25:00,54.26,54.26,54.2,54.25,12014.0,46.143,46.143,46.092,46.1345,12014.0
2019-09-10 12:30:00,54.25,54.25,54.09,54.12,15058.0,46.1345,46.1345,45.9985,46.024,15058.0
2019-09-10 12:35:00,54.12,54.2,54.1,54.19,18341.0,46.024,46.092,46.007,46.0835,18341.0
2019-09-10 12:40:00,54.19,54.2,54.15,54.17,12132.0,46.0835,46.092,46.0495,46.0665,12132.0
2019-09-10 12:45:00,54.15,54.2,54.15,54.19,8276.0,46.0495,46.092,46.0495,46.0835,8276.0
2019-09-10 12:50:00,54.18,54.24,54.17,54.23,13354.0,46.075,46.126,46.0665,46.1175,13354.0
2019-09-10 12:55:00,54.23,54.28,54.18,54.2,23468.0,46.1175,46.16,46.075,46.092,23468.0
2019-09-10 13:00:00,54.2,54.28,54.16,54.27,41013.0,46.092,46.16,46.058,46.1515,41013.0
2019-09-10 13:05:00,54.27,54.33,54.23,54.32,48459.0,46.1515,46.2026,46.1175,46.1941,48459.0
2019-09-10 13:10:00,54.32,54.37,54.3,54.36,15778.0,46.1941,46.2366,46.177,46.2281,15778.0
2019-09-10 13:15:00,54.36,54.36,54.26,54.3,29117.0,46.2281,46.2281,46.143,46.177,29117.0
2019-09-10 13:20:00,54.3,54.5,54.3,54.49,19733.0,46.177,46.3471,46.177,46.3386,19733.0
2019-09-10 13:25:00,54.49,54.52,54.45,54.47,11077.0,46.3386,46.3641,46.3046,46.3216,11077.0
2019-09-10 13:30:00,54.48,54.57,54.48,54.52,12637.0,46.3301,46.4067,46.3301,46.3641,12637.0
2019-09-10 13:35:00,54.52,54.53,54.43,54.45,30390.0,46.3641,46.3726,46.2876,46.3046,30390.0
2019-09-10 13:40:00,54.46,54.47,54.39,54.42,10915.0,46.3131,46.3216,46.2536,46.2791,10915.0
2019-09-10 13:45:00,54.41,54.43,54.35,54.35,16422.0,46.2706,46.2876,46.2196,46.2196,16422.0
2019-09-10 13:50:00,54.35,54.38,54.34,54.35,13027.0,46.2196,46.2451,46.2111,46.2196,13027.0
2019-09-10 13:55:00,54.35,54.37,54.26,54.3,18771.0,46.2196,46.2366,46.143,46.177,18771.0
2019-09-10 14:00:00,54.29,54.32,54.26,54.31,24845.0,46.1685,46.1941,46.143,46.1855,24845.0
2019-09-10 14:05:00,54.32,54.39,54.29,54.3,12161.0,46.1941,46.2536,46.1685,46.177,12161.0
2019-09-10 14:10:00,54.31,54.37,54.29,54.34,12182.0,46.1855,46.2366,46.1685,46.2111,12182.0
2019-09-10 14:15:00,54.32,54.36,54.28,54.34,17097.0,46.1941,46.2281,46.16,46.2111,17097.0
2019-09-10 14:20:00,54.33,54.44,54.32,54.38,10467.0,46.2026,46.2961,46.1941,46.2451,10467.0
2019-09-10 14:25:00,54.38,54.42,54.34,54.34,12500.0,46.2451,46.2791,46.2111,46.2111,12500.0
2019-09-10 14:30:00,54.34,54.36,54.29,54.36,16337.0,46.2111,46.2281,46.1685,46.2281,16337.0
2019-09-10 14:35:00,54.36,54.36,54.26,54.36,15255.0,46.2281,46.2281,46.143,46.2281,15255.0
2019-09-10 14:40:00,54.37,54.37,54.28,54.29,13598.0,46.2366,46.2366,46.16,46.1685,13598.0
2019-09-10 14:45:00,54.29,54.35,54.28,54.29,15515.0,46.1685,46.2196,46.16,46.1685,15515.0
2019-09-10 14:50:00,54.28,54.37,54.28,54.37,21029.0,46.16,46.2366,46.16,46.2366,21029.0
2019-09-10 14:55:00,54.37,54.4,54.32,54.4,16668.0,46.2366,46.2621,46.1941,46.2621,16668.0
2019-09-10 15:00:00,54.41,54.44,54.37,54.44,17819.0,46.2706,46.2961,46.2366,46.2961,17819.0
2019-09-10 15:05:00,54.43,54.44,54.34,54.38,15810.0,46.2876,46.2961,46.2111,46.2451,15810.0
2019-09-10 15:10:00,54.38,54.4,54.36,54.38,14244.0,46.2451,46.2621,46.2281,46.2451,14244.0
2019-09-10 15:15:00,54.38,54.44,54.38,54.4,16098.0,46.2451,46.2961,46.2451,46.2621,16098.0
2019-09-10 15:20:00,54.39,54.4,54.33,54.35,21668.0,46.2536,46.2621,46.2026,46.2196,21668.0
2019-09-10 15:25:00,54.35,54.36,54.3,54.31,15850.0,46.2196,46.2281,46.177,46.1855,15850.0
2019-09-10 15:30:00,54.3,54.39,54.3,54.36,24845.0,46.177,46.2536,46.177,46.2281,24845.0
2019-09-10 15:35:00,54.37,54.37,54.29,54.3,36495.0,46.2366,46.2366,46.1685,46.177,36495.0
2019-09-10 15:40:00,54.3,54.44,54.29,54.41,29548.0,46.177,46.2961,46.1685,46.2706,29548.0
2019-09-10 15:45:00,54.41,54.42,54.31,54.32,35300.0,46.2706,46.2791,46.1855,46.1941,35300.0
2019-09-10 15:50:00,54.32,54.38,54.29,54.37,73945.0,46.1941,46.2451,46.1685,46.2366,73945.0
2019-09-10 15:55:00,54.37,54.52,54.36,54.51,114476.0,46.2366,46.3641,46.2281,46.3556,114476.0
2019-09-11 09:30:00,54.83,55.0,54.45,54.47,66675.0,46.6278,46.7723,46.3046,46.3216,66675.0
2019-09-11 09:35:00,54.47,54.73,54.26,54.69,152131.0,46.3216,46.5427,46.143,46.5087,152131.0
2019-09-11 09:40:00,54.68,54.75,54.39,54.68,61616.0,46.5002,46.5597,46.2536,46.5002,61616.0
2019-09-11 09:45:00,54.69,54.82,54.69,54.79,33842.0,46.5087,46.6193,46.5087,46.5937,33842.0
2019-09-11 09:50:00,54.81,54.84,54.65,54.79,18672.0,46.6108,46.6363,46.4747,46.5937,18672.0
2019-09-11 09:55:00,54.74,54.75,54.61,54.68,12751.0,46.5512,46.5597,46.4407,46.5002,12751.0
2019-09-11 10:00:00,54.69,54.84,54.63,54.84,10847.0,46.5087,46.6363,46.4577,46.6363,10847.0
2019-09-11 10:05:00,54.82,54.9,54.79,54.88,10056.0,46.6193,46.6873,46.5937,46.6703,10056.0
2019-09-11 10:10:00,54.88,55.08,54.83,55.03,11057.0,46.6703,46.8404,46.6278,46.7978,11057.0
2019-09-11 10:15:00,55.01,55.06,54.93,54.98,13134.0,46.7808,46.8234,46.7128,46.7553,13134.0
2019-09-11 10:20:00,54.99,55.14,54.95,55.14,11717.0,46.7638,46.8914,46.7298,46.8914,11717.0
2019-09-11 10:25:00,55.1,55.14,55.04,55.12,14205.0,46.8574,46.8914,46.8063,46.8744,14205.0
2019-09-11 10:30:00,55.11,55.33,55.1,55.2,58293.0,46.8659,47.053,46.8574,46.9424,58293.0
2019-09-11 10:35:00,55.2,55.44,55.2,55.41,17897.0,46.9424,47.1465,46.9424,47.121,17897.0
2019-09-11 10:40:00,55.44,55.5,55.4,55.46,25228.0,47.1465,47.1975,47.1125,47.1635,25228.0
2019-09-11 10:45:00,55.48,55.5,55.38,55.41,23983.0,47.1805,47.1975,47.0955,47.121,23983.0
2019-09-11 10:50:00,55.41,55.48,55.34,55.4,16531.0,47.121,47.1805,47.0615,47.1125,16531.0
2019-09-11 10:55:00,55.44,55.58,55.4,55.54,64336.0,47.1465,47.2656,47.1125,47.2315,64336.0
2019-09-11 11:00:00,55.53,55.61,55.41,55.55,29520.0,47.223,47.2911,47.121,47.2401,29520.0
2019-09-11 11:05:00,55.57,55.69,55.4,55.58,84915.0,47.2571,47.3591,47.1125,47.2656,84915.0
2019-09-11 11:10:00,55.58,55.68,55.55,55.64,66234.0,47.2656,47.3506,47.2401,47.3166,66234.0
2019-09-11 11:15:00,55.64,55.75,55.57,55.68,77205.0,47.3166,47.4101,47.2571,47.3506,77205.0
2019-09-11 11:20:00,55.67,55.79,55.63,55.76,110204.0,47.3421,47.4441,47.3081,47.4186,110204.0
2019-09-11 11:25:00,55.76,55.8,55.53,55.66,112485.0,47.4186,47.4527,47.223,47.3336,112485.0
2019-09-11 11:30:00,55.63,55.71,55.53,55.71,34584.0,47.3081,47.3761,47.223,47.3761,34584.0
2019-09-11 11:35:00,55.69,55.75,55.56,55.58,22657.0,47.3591,47.4101,47.2486,47.2656,22657.0
2019-09-11 11:40:00,55.56,55.56,55.29,55.33,28890.0,47.2486,47.2486,47.0189,47.053,28890.0
2019-09-11 11:45:00,55.33,55.38,55.24,55.38,30031.0,47.053,47.0955,46.9764,47.0955,30031.0
2019-09-11 11:50:00,55.34,55.48,55.3,55.48,18542.0,47.0615,47.1805,47.0274,47.1805,18542.0
2019-09-11 11:55:00,55.47,55.52,55.4,55.52,18374.0,47.172,47.2145,47.1125,47.2145,18374.0
2019-09-11 12:00:00,55.52,55.68,55.51,55.61,21306.0,47.2145,47.3506,47.206,47.2911,21306.0
2019-09-11 12:05:00,55.6,55.66,55.55,55.57,12574.0,47.2826,47.3336,47.2401,47.2571,12574.0
2019-09-11 12:10:00,55.57,55.6,55.49,55.51,24131.0,47.2571,47.2826,47.189,47.206,24131.0
2019-09-11 12:15:00,55.5,55.58,55.46,55.54,41400.0,47.1975,47.2656,47.1635,47.2315,41400.0
2019-09-11 12:20:00,55.52,55.61,55.48,55.57,52588.0,47.2145,47.2911,47.1805,47.2571,52588.0
2019-09-11 12:25:00,55.56,55.76,55.56,55.72,23810.0,47.2486,47.4186,47.2486,47.3846,23810.0
2019-09-11 12:30:00,55.72,55.81,55.69,55.78,47355.0,47.3846,47.4612,47.3591,47.4356,47355.0
2019-09-11 12:35:00,55.78,55.8,55.69,55.73,14436.0,47.4356,47.4527,47.3591,47.3931,14436.0
2019-09-11 12:40:00,55.74,55.79,55.7,55.78,12937.0,47.4016,47.4441,47.3676,47.4356,12937.0
2019-09-11 12:45:00,55.79,55.88,55.77,55.79,21094.0,47.4441,47.5207,47.4271,47.4441,21094.0
2019-09-11 12:50:00,55.79,55.97,55.79,55.91,20744.0,47.4441,47.5972,47.4441,47.5462,20744.0
2019-09-11 12:55:00,55.91,55.99,55.86,55.92,20708.0,47.5462,47.6142,47.5037,47.5547,20708.0
2019-09-11 13:00:00,55.93,55.98,55.88,55.98,11130.0,47.5632,47.6057,47.5207,47.6057,11130.0
2019-09-11 13:05:00,55.98,56.01,55.93,55.94,23296.0,47.6057,47.6312,47.5632,47.5717,23296.0
2019-09-11 13:10:00,55.95,56.0,55.93,55.99,19302.0,47.5802,47.6227,47.5632,47.6142,19302.0
2019-09-11 13:15:00,55.99,56.0,55.9,55.99,68887.0,47.6142,47.6227,47.5377,47.6142,68887.0
2019-09-11 13:20:00,55.99,56.01,55.94,55.99,40863.0,47.6142,47.6312,47.5717,47.6142,40863.0
2019-09-11 13:25:00,55.99,56.07,55.97,55.99,25572.0,47.6142,47.6823,47.5972,47.6142,25572.0
2019-09-11 13:30:00,56.0,56.05,55.96,55.98,15931.0,47.6227,47.6653,47.5887,47.6057,15931.0
2019-09-11 13:35:00,55.98,56.09,55.97,56.06,13546.0,47.6057,47.6993,47.5972,47.6738,13546.0
2019-09-11 13:40:00,56.06,56.07,55.94,56.0,21496.0,47.6738,47.6823,47.5717,47.6227,21496.0
2019-09-11 13:45:00,56.0,56.01,55.96,56.01,16286.0,47.6227,47.6312,47.5887,47.6312,16286.0
2019-09-11 13:50:00,56.01,56.04,55.99,55.99,7871.0,47.6312,47.6567,47.6142,47.6142,7871.0
2019-09-11 13:55:00,55.99,56.06,55.99,56.02,14676.0,47.6142,47.6738,47.6142,47.6397,14676.0
2019-09-11 14:00:00,56.02,56.09,56.0,56.09,5148.0,47.6397,47.6993,47.6227,47.6993,5148.0
2019-09-11 14:05:00,56.09,56.17,56.07,56.15,16848.0,47.6993,47.7673,47.6823,47.7503,16848.0
2019-09-11 14:10:00,56.14,56.19,56.13,56.14,17395.0,47.7418,47.7843,47.7333,47.7418,17395.0
2019-09-11 14:15:00,56.15,56.16,56.1,56.12,12514.0,47.7503,47.7588,47.7078,47.7248,12514.0
2019-09-11 14:20:00,56.12,56.16,56.08,56.15,8623.0,47.7248,47.7588,47.6908,47.7503,8623.0
2019-09-11 14:25:00,56.15,56.16,56.13,56.14,8566.0,47.7503,47.7588,47.7333,47.7418,8566.0
2019-09-11 14:30:00,56.14,56.16,56.05,56.06,25140.0,47.7418,47.7588,47.6653,47.6738,25140.0
2019-09-11 14:35:00,56.07,56.11,55.98,56.04,12248.0,47.6823,47.7163,47.6057,47.6567,12248.0
2019-09-11 14:40:00,56.04,56.05,55.98,55.98,16235.0,47.6567,47.6653,47.6057,47.6057,16235.0
2019-09-11 14:45:00,55.96,55.97,55.84,55.84,15976.0,47.5887,47.5972,47.4867,47.4867,15976.0
2019-09-11 14:50:00,55.84,55.88,55.82,55.88,6717.0,47.4867,47.5207,47.4697,47.5207,6717.0
2019-09-11 14:55:00,55.87,55.9,55.8,55.84,18551.0,47.5122,47.5377,47.4527,47.4867,18551.0
2019-09-11 15:00:00,55.85,55.92,55.83,55.91,14149.0,47.4952,47.5547,47.4782,47.5462,14149.0
2019-09-11 15:05:00,55.91,55.95,55.87,55.9,17456.0,47.5462,47.5802,47.5122,47.5377,17456.0
2019-09-11 15:10:00,55.9,55.93,55.86,55.88,39062.0,47.5377,47.5632,47.5037,47.5207,39062.0
2019-09-11 15:15:00,55.88,56.06,55.88,56.04,21501.0,47.5207,47.6738,47.5207,47.6567,21501.0
2019-09-11 15:20:00,56.04,56.04,55.94,55.97,21321.0,47.6567,47.6567,47.5717,47.5972,21321.0
2019-09-11 15:25:00,55.97,56.03,55.97,56.0,32579.0,47.5972,47.6482,47.5972,47.6227,32579.0
2019-09-11 15:30:00,56.01,56.08,56.0,56.08,28888.0,47.6312,47.6908,47.6227,47.6908,28888.0
2019-09-11 15:35:00,56.08,56.11,56.0,56.01,29309.0,47.6908,47.7163,47.6227,47.6312,29309.0
2019-09-11 15:40:00,56.01,56.06,56.0,56.04,35614.0,47.6312,47.6738,47.6227,47.6567,35614.0
2019-09-11 15:45:00,56.04,56.16,56.01,56.13,52298.0,47.6567,47.7588,47.6312,47.7333,52298.0
2019-09-11 15:50:00,56.13,56.22,56.12,56.22,74937.0,47.7333,47.8098,47.7248,47.8098,74937.0
2019-09-11 15:55:00,56.22,56.24,56.12,56.21,130332.0,47.8098,47.8268,47.7248,47.8013,130332.0
2019-09-12 09:30:00,56.05,56.19,55.52,55.67,146927.0,47.6653,47.7843,47.2145,47.3421,146927.0
2019-09-12 09:35:00,55.64,56.01,55.49,55.9,115981.0,47.3166,47.6312,47.189,47.5377,115981.0
2019-09-12 09:40:00,55.92,55.97,55.52,55.52,69275.0,47.5547,47.5972,47.2145,47.2145,69275.0
2019-09-12 09:45:00,55.53,55.66,55.4,55.49,30118.0,47.223,47.3336,47.1125,47.189,30118.0
2019-09-12 09:50:00,55.44,55.57,55.31,55.57,18466.0,47.1465,47.2571,47.036,47.2571,18466.0
2019-09-12 09:55:00,55.59,55.9,55.57,55.88,23554.0,47.2741,47.5377,47.2571,47.5207,23554.0
2019-09-12 10:00:00,55.9,55.94,55.64,55.81,27537.0,47.5377,47.5717,47.3166,47.4612,27537.0
2019-09-12 10:05:00,55.81,55.87,55.76,55.82,15312.0,47.4612,47.5122,47.4186,47.4697,15312.0
2019-09-12 10:10:00,55.83,56.38,55.77,56.05,47247.0,47.4782,47.9459,47.4271,47.6653,47247.0
2019-09-12 10:15:00,56.07,56.26,56.06,56.21,10641.0,47.6823,47.8438,47.6738,47.8013,10641.0
2019-09-12 10:20:00,56.19,56.34,56.06,56.08,12112.0,47.7843,47.9119,47.6738,47.6908,12112.0
2019-09-12 10:25:00,56.08,56.14,56.06,56.1,10204.0,47.6908,47.7418,47.6738,47.7078,10204.0
2019-09-12 10:30:00,56.14,56.15,55.94,56.05,12540.0,47.7418,47.7503,47.5717,47.6653,12540.0
2019-09-12 10:35:00,56.09,56.09,55.87,55.99,21294.0,47.6993,47.6993,47.5122,47.6142,21294.0
2019-09-12 10:40:00,56.05,56.09,55.9,55.91,82382.0,47.6653,47.6993,47.5377,47.5462,82382.0
2019-09-12 10:45:00,55.93,55.94,55.78,55.84,16959.0,47.5632,47.5717,47.4356,47.4867,16959.0
2019-09-12 10:50:00,55.83,55.83,55.36,55.59,80443.0,47.4782,47.4782,47.0785,47.2741,80443.0
2019-09-12 10:55:00,55.59,55.69,55.54,55.67,23042.0,47.2741,47.3591,47.2315,47.3421,23042.0
2019-09-12 11:00:00,55.65,55.68,55.51,55.65,30462.0,47.3251,47.3506,47.206,47.3251,30462.0
2019-09-12 11:05:00,55.63,55.63,55.46,55.51,36013.0,47.3081,47.3081,47.1635,47.206,36013.0
2019-09-12 11:10:00,55.53,55.6,55.42,55.49,17265.0,47.223,47.2826,47.1295,47.189,17265.0
2019-09-12 11:15:00,55.51,55.55,55.46,55.55,28968.0,47.206,47.2401,47.1635,47.2401,28968.0
2019-09-12 11:20:00,55.55,55.79,55.54,55.77,30181.0,47.2401,47.4441,47.2315,47.4271,30181.0
2019-09-12 11:25:00,55.78,55.86,55.71,55.81,30858.0,47.4356,47.5037,47.3761,47.4612,30858.0
2019-09-12 11:30:00,55.8,55.87,55.75,55.81,22321.0,47.4527,47.5122,47.4101,47.4612,22321.0
2019-09-12 11:35:00,55.82,55.98,55.82,55.95,29798.0,47.4697,47.6057,47.4697,47.5802,29798.0
2019-09-12 11:40:00,55.95,56.04,55.95,56.0,20146.0,47.5802,47.6567,47.5802,47.6227,20146.0
2019-09-12 11:45:00,56.01,56.13,56.0,56.12,65873.0,47.6312,47.7333,47.6227,47.7248,65873.0
2019-09-12 11:50:00,56.09,56.15,56.08,56.1,19230.0,47.6993,47.7503,47.6908,47.7078,19230.0
2019-09-12 11:55:00,56.1,56.15,56.03,56.14,44682.0,47.7078,47.7503,47.6482,47.7418,44682.0
2019-09-12 12:00:00,56.13,56.2,56.04,56.09,95774.0,47.7333,47.7928,47.6567,47.6993,95774.0
2019-09-12 12:05:00,56.09,56.15,56.04,56.09,94547.0,47.6993,47.7503,47.6567,47.6993,94547.0
2019-09-12 12:10:00,56.09,56.23,56.08,56.17,100508.0,47.6993,47.8183,47.6908,47.7673,100508.0
2019-09-12 12:15:00,56.16,56.22,56.1,56.15,67106.0,47.7588,47.8098,47.7078,47.7503,67106.0
2019-09-12 12:20:00,56.14,56.21,56.14,56.19,25590.0,47.7418,47.8013,47.7418,47.7843,25590.0
2019-09-12 12:25:00,56.17,56.24,56.15,56.21,21072.0,47.7673,47.8268,47.7503,47.8013,21072.0
2019-09-12 12:30:00,56.23,56.26,56.18,56.24,31655.0,47.8183,47.8438,47.7758,47.8268,31655.0
2019-09-12 12:35:00,56.23,56.26,56.19,56.24,11051.0,47.8183,47.8438,47.7843,47.8268,11051.0
2019-09-12 12:40:00,56.23,56.28,56.2,56.28,16489.0,47.8183,47.8608,47.7928,47.8608,16489.0
2019-09-12 12:45:00,56.27,56.32,56.24,56.27,16096.0,47.8523,47.8949,47.8268,47.8523,16096.0
2019-09-12 12:50:00,56.27,56.36,56.26,56.33,145587.0,47.8523,47.9289,47.8438,47.9034,145587.0
2019-09-12 12:55:00,56.31,56.39,56.28,56.36,15740.0,47.8864,47.9544,47.8608,47.9289,15740.0
2019-09-12 13:00:00,56.38,56.48,56.37,56.46,20011.0,47.9459,48.0309,47.9374,48.0139,20011.0
2019-09-12 13:05:00,56.46,56.52,56.44,56.49,69152.0,48.0139,48.0649,47.9969,48.0394,69152.0
2019-09-12 13:10:00,56.5,56.57,56.43,56.52,91132.0,48.0479,48.1075,47.9884,48.0649,91132.0
2019-09-12 13:15:00,56.53,56.62,56.36,56.36,69825.0,48.0734,48.15,47.9289,47.9289,69825.0
2019-09-12 13:20:00,56.37,56.44,56.3,56.33,23638.0,47.9374,47.9969,47.8779,47.9034,23638.0
2019-09-12 13:25:00,56.34,56.34,56.23,56.23,12144.0,47.9119,47.9119,47.8183,47.8183,12144.0
2019-09-12 13:30:00,56.23,56.31,56.23,56.27,10039.0,47.8183,47.8864,47.8183,47.8523,10039.0
2019-09-12 13:35:00,56.27,56.33,56.17,56.2,13048.0,47.8523,47.9034,47.7673,47.7928,13048.0
2019-09-12 13:40:00,56.22,56.29,56.21,56.27,14458.0,47.8098,47.8694,47.8013,47.8523,14458.0
2019-09-12 13:45:00,56.26,56.33,56.24,56.28,15093.0,47.8438,47.9034,47.8268,47.8608,15093.0
2019-09-12 13:50:00,56.27,56.34,56.27,56.31,14856.0,47.8523,47.9119,47.8523,47.8864,14856.0
2019-09-12 13:55:00,56.31,56.34,56.27,56.28,13163.0,47.8864,47.9119,47.8523,47.8608,13163.0
2019-09-12 14:00:00,56.28,56.3,56.21,56.27,18829.0,47.8608,47.8779,47.8013,47.8523,18829.0
2019-09-12 14:05:00,56.27,56.29,56.23,56.25,15093.0,47.8523,47.8694,47.8183,47.8353,15093.0
2019-09-12 14:10:00,56.25,56.35,56.24,56.28,17252.0,47.8353,47.9204,47.8268,47.8608,17252.0
2019-09-12 14:15:00,56.29,56.38,56.29,56.37,12690.0,47.8694,47.9459,47.8694,47.9374,12690.0
2019-09-12 14:20:00,56.37,56.4,56.34,56.4,17024.0,47.9374,47.9629,47.9119,47.9629,17024.0
2019-09-12 14:25:00,56.41,56.48,56.39,56.39,17077.0,47.9714,48.0309,47.9544,47.9544,17077.0
2019-09-12 14:30:00,56.4,56.48,56.39,56.44,15661.0,47.9629,48.0309,47.9544,47.9969,15661.0
2019-09-12 14:35:00,56.44,56.51,56.44,56.47,14863.0,47.9969,48.0564,47.9969,48.0224,14863.0
2019-09-12 14:40:00,56.48,56.54,56.45,56.54,29122.0,48.0309,48.082,48.0054,48.082,29122.0
2019-09-12 14:45:00,56.54,56.6,56.52,56.52,17261.0,48.082,48.133,48.0649,48.0649,17261.0
2019-09-12 14:50:00,56.52,56.66,56.52,56.63,95750.0,48.0649,48.184,48.0649,48.1585,95750.0
2019-09-12 14:55:00,56.63,56.65,56.44,56.48,83172.0,48.1585,48.1755,47.9969,48.0309,83172.0
2019-09-12 15:00:00,56.49,56.5,56.41,56.49,37151.0,48.0394,48.0479,47.9714,48.0394,37151.0
2019-09-12 15:05:00,56.49,56.61,56.48,56.61,47659.0,48.0394,48.1415,48.0309,48.1415,47659.0
2019-09-12 15:10:00,56.61,56.62,56.53,56.59,119063.0,48.1415,48.15,48.0734,48.1245,119063.0
2019-09-12 15:15:00,56.59,56.6,56.48,56.48,25988.0,48.1245,48.133,48.0309,48.0309,25988.0
2019-09-12 15:20:00,56.48,56.49,56.41,56.46,27718.0,48.0309,48.0394,47.9714,48.0139,27718.0
2019-09-12 15:25:00,56.46,56.59,56.45,56.51,60646.0,48.0139,48.1245,48.0054,48.0564,60646.0
2019-09-12 15:30:00,56.51,56.64,56.51,56.59,63557.0,48.0564,48.167,48.0564,48.1245,63557.0
2019-09-12 15:35:00,56.58,56.59,56.51,56.59,43687.0,48.116,48.1245,48.0564,48.1245,43687.0
2019-09-12 15:40:00,56.59,56.64,56.57,56.62,91896.0,48.1245,48.167,48.1075,48.15,91896.0
2019-09-12 15:45:00,56.62,56.66,56.56,56.57,52486.0,48.15,48.184,48.099,48.1075,52486.0
2019-09-12 15:50:00,56.56,56.58,56.4,56.4,73744.0,48.099,48.116,47.9629,47.9629,73744.0
2019-09-12 15:55:00,56.39,56.43,56.27,56.37,120093.0,47.9544,47.9884,47.8523,47.9374,120093.0
2019-09-13 09:30:00,56.37,56.73,55.6,56.51,71555.0,47.9374,48.2435,47.2826,48.0564,71555.0
2019-09-13 09:35:00,56.37,56.7,56.37,56.7,18228.0,47.9374,48.218,47.9374,48.218,18228.0
2019-09-13 09:40:00,56.69,56.8,56.63,56.7,41758.0,48.2095,48.3031,48.1585,48.218,41758.0
2019-09-13 09:45:00,56.68,56.78,56.63,56.75,15966.0,48.201,48.2861,48.1585,48.2605,15966.0
2019-09-13 09:50:00,56.76,56.85,56.6,56.61,35989.0,48.269,48.3456,48.133,48.1415,35989.0
2019-09-13 09:55:00,56.61,56.66,56.47,56.59,52698.0,48.1415,48.184,48.0224,48.1245,52698.0
2019-09-13 10:00:00,56.59,56.7,56.54,56.63,36843.0,48.1245,48.218,48.082,48.1585,36843.0
2019-09-13 10:05:00,56.62,56.66,56.46,56.48,136626.0,48.15,48.184,48.0139,48.0309,136626.0
2019-09-13 10:10:00,56.47,56.58,56.19,56.27,38609.0,48.0224,48.116,47.7843,47.8523,38609.0
2019-09-13 10:15:00,56.27,56.33,56.24,56.29,26033.0,47.8523,47.9034,47.8268,47.8694,26033.0
2019-09-13 10:20:00,56.3,56.38,56.25,56.28,12078.0,47.8779,47.9459,47.8353,47.8608,12078.0
2019-09-13 10:25:00,56.3,56.34,56.2,56.21,11813.0,47.8779,47.9119,47.7928,47.8013,11813.0
2019-09-13 10:30:00,56.22,56.33,56.22,56.29,13993.0,47.8098,47.9034,47.8098,47.8694,13993.0
2019-09-13 10:35:00,56.28,56.38,56.23,56.35,12205.0,47.8608,47.9459,47.8183,47.9204,12205.0
2019-09-13 10:40:00,56.35,56.35,56.25,56.26,52164.0,47.9204,47.9204,47.8353,47.8438,52164.0
2019-09-13 10:45:00,56.23,56.37,56.22,56.33,30211.0,47.8183,47.9374,47.8098,47.9034,30211.0
2019-09-13 10:50:00,56.34,56.42,56.33,56.4,8766.0,47.9119,47.9799,47.9034,47.9629,8766.0
2019-09-13 10:55:00,56.41,56.42,56.28,56.29,11415.0,47.9714,47.9799,47.8608,47.8694,11415.0
2019-09-13 11:00:00,56.3,56.37,56.26,56.37,17073.0,47.8779,47.9374,47.8438,47.9374,17073.0
2019-09-13 11:05:00,56.38,56.48,56.38,56.4,11398.0,47.9459,48.0309,47.9459,47.9629,11398.0
2019-09-13 11:10:00,56.41,56.41,56.27,56.35,17356.0,47.9714,47.9714,47.8523,47.9204,17356.0
2019-09-13 11:15:00,56.35,56.35,56.25,56.3,23722.0,47.9204,47.9204,47.8353,47.8779,23722.0
2019-09-13 11:20:00,56.29,56.35,56.28,56.31,19153.0,47.8694,47.9204,47.8608,47.8864,19153.0
2019-09-13 11:25:00,56.33,56.34,56.27,56.29,28524.0,47.9034,47.9119,47.8523,47.8694,28524.0
2019-09-13 11:30:00,56.29,56.34,56.25,56.28,13400.0,47.8694,47.9119,47.8353,47.8608,13400.0
2019-09-13 11:35:00,56.3,56.32,56.24,56.29,15298.0,47.8779,47.8949,47.8268,47.8694,15298.0
2019-09-13 11:40:00,56.28,56.29,56.18,56.2,25743.0,47.8608,47.8694,47.7758,47.7928,25743.0
2019-09-13 11:45:00,56.18,56.23,56.14,56.19,17481.0,47.7758,47.8183,47.7418,47.7843,17481.0
2019-09-13 11:50:00,56.18,56.2,56.15,56.16,10128.0,47.7758,47.7928,47.7503,47.7588,10128.0
2019-09-13 11:55:00,56.16,56.19,56.11,56.12,17486.0,47.7588,47.7843,47.7163,47.7248,17486.0
2019-09-13 12:00:00,56.11,56.13,56.09,56.12,16314.0,47.7163,47.7333,47.6993,47.7248,16314.0
2019-09-13 12:05:00,56.12,56.15,56.11,56.12,13770.0,47.7248,47.7503,47.7163,47.7248,13770.0
2019-09-13 12:10:00,56.12,56.13,56.07,56.09,13095.0,47.7248,47.7333,47.6823,47.6993,13095.0
2019-09-13 12:15:00,56.09,56.1,56.05,56.05,11476.0,47.6993,47.7078,47.6653,47.6653,11476.0
2019-09-13 12:20:00,56.05,56.05,55.93,55.94,9937.0,47.6653,47.6653,47.5632,47.5717,9937.0
2019-09-13 12:25:00,55.95,56.08,55.9,56.08,40977.0,47.5802,47.6908,47.5377,47.6908,40977.0
2019-09-13 12:30:00,56.08,56.12,56.03,56.07,16697.0,47.6908,47.7248,47.6482,47.6823,16697.0
2019-09-13 12:35:00,56.07,56.12,56.07,56.11,18332.0,47.6823,47.7248,47.6823,47.7163,18332.0
2019-09-13 12:40:00,56.1,56.15,56.09,56.15,17911.0,47.7078,47.7503,47.6993,47.7503,17911.0
2019-09-13 12:45:00,56.15,56.17,56.12,56.15,8419.0,47.7503,47.7673,47.7248,47.7503,8419.0
2019-09-13 12:50:00,56.16,56.27,56.15,56.24,16512.0,47.7588,47.8523,47.7503,47.8268,16512.0
2019-09-13 12:55:00,56.24,56.27,56.24,56.27,10437.0,47.8268,47.8523,47.8268,47.8523,10437.0
2019-09-13 13:00:00,56.28,56.34,56.28,56.32,17585.0,47.8608,47.9119,47.8608,47.8949,17585.0
2019-09-13 13:05:00,56.31,56.35,56.28,56.34,9510.0,47.8864,47.9204,47.8608,47.9119,9510.0
2019-09-13 13:10:00,56.33,56.36,56.31,56.33,7250.0,47.9034,47.9289,47.8864,47.9034,7250.0
2019-09-13 13:15:00,56.32,56.34,56.28,56.34,16280.0,47.8949,47.9119,47.8608,47.9119,16280.0
2019-09-13 13:20:00,56.34,56.35,56.31,56.32,5920.0,47.9119,47.9204,47.8864,47.8949,5920.0
2019-09-13 13:25:00,56.31,56.31,56.28,56.29,21805.0,47.8864,47.8864,47.8608,47.8694,21805.0
2019-09-13 13:30:00,56.29,56.3,56.28,56.3,9600.0,47.8694,47.8779,47.8608,47.8779,9600.0
2019-09-13 13:35:00,56.29,56.3,56.28,56.29,12321.0,47.8694,47.8779,47.8608,47.8694,12321.0
2019-09-13 13:40:00,56.29,56.32,56.28,56.32,26142.0,47.8694,47.8949,47.8608,47.8949,26142.0
2019-09-13 13:45:00,56.31,56.45,56.31,56.45,17227.0,47.8864,48.0054,47.8864,48.0054,17227.0
2019-09-13 13:50:00,56.45,56.49,56.37,56.41,20211.0,48.0054,48.0394,47.9374,47.9714,20211.0
2019-09-13 13:55:00,56.41,56.42,56.29,56.29,11823.0,47.9714,47.9799,47.8694,47.8694,11823.0
2019-09-13 14:00:00,56.29,56.36,56.29,56.35,26903.0,47.8694,47.9289,47.8694,47.9204,26903.0
2019-09-13 14:05:00,56.35,56.43,56.33,56.42,13623.0,47.9204,47.9884,47.9034,47.9799,13623.0
2019-09-13 14:10:00,56.41,56.45,56.38,56.41,13523.0,47.9714,48.0054,47.9459,47.9714,13523.0
2019-09-13 14:15:00,56.41,56.45,56.39,56.42,11159.0,47.9714,48.0054,47.9544,47.9799,11159.0
2019-09-13 14:20:00,56.42,56.48,56.41,56.47,15300.0,47.9799,48.0309,47.9714,48.0224,15300.0
2019-09-13 14:25:00,56.46,56.46,56.42,56.44,20312.0,48.0139,48.0139,47.9799,47.9969,20312.0
2019-09-13 14:30:00,56.44,56.51,56.43,56.48,19035.0,47.9969,48.0564,47.9884,48.0309,19035.0
2019-09-13 14:35:00,56.48,56.52,56.46,56.5,10900.0,48.0309,48.0649,48.0139,48.0479,10900.0
2019-09-13 14:40:00,56.5,56.53,56.5,56.51,15288.0,48.0479,48.0734,48.0479,48.0564,15288.0
2019-09-13 14:45:00,56.51,56.53,56.5,56.51,18588.0,48.0564,48.0734,48.0479,48.0564,18588.0
2019-09-13 14:50:00,56.51,56.56,56.51,56.55,23930.0,48.0564,48.099,48.0564,48.0905,23930.0
2019-09-13 14:55:00,56.55,56.63,56.54,56.56,65454.0,48.0905,48.1585,48.082,48.099,65454.0
2019-09-13 15:00:00,56.56,56.62,56.55,56.59,46865.0,48.099,48.15,48.0905,48.1245,46865.0
2019-09-13 15:05:00,56.6,56.61,56.54,56.57,36964.0,48.133,48.1415,48.082,48.1075,36964.0
2019-09-13 15:10:00,56.56,56.59,56.43,56.48,105061.0,48.099,48.1245,47.9884,48.0309,105061.0
2019-09-13 15:15:00,56.47,56.51,56.45,56.48,25295.0,48.0224,48.0564,48.0054,48.0309,25295.0
2019-09-13 15:20:00,56.48,56.53,56.47,56.51,21563.0,48.0309,48.0734,48.0224,48.0564,21563.0
2019-09-13 15:25:00,56.5,56.55,56.49,56.53,18168.0,48.0479,48.0905,48.0394,48.0734,18168.0
2019-09-13 15:30:00,56.53,56.53,56.49,56.53,28980.0,48.0734,48.0734,48.0394,48.0734,28980.0
2019-09-13 15:35:00,56.53,56.56,56.5,56.52,44709.0,48.0734,48.099,48.0479,48.0649,44709.0
2019-09-13 15:40:00,56.53,56.56,56.5,56.53,51554.0,48.0734,48.099,48.0479,48.0734,51554.0
2019-09-13 15:45:00,56.53,56.62,56.52,56.57,70555.0,48.0734,48.15,48.0649,48.1075,70555.0
2019-09-13 15:50:00,56.57,56.64,56.54,56.6,153439.0,48.1075,48.167,48.082,48.133,153439.0
2019-09-13 15:55:00,56.6,56.71,56.54,56.56,201761.0,48.133,48.2265,48.082,48.099,201761.0
2019-09-16 09:30:00,56.64,56.64,56.12,56.38,105545.0,48.167,48.167,47.7248,47.9459,105545.0
2019-09-16 09:35:00,56.54,56.55,56.2,56.21,8593.0,48.082,48.0905,47.7928,47.8013,8593.0
2019-09-16 09:40:00,56.22,56.36,56.1,56.21,7730.0,47.8098,47.9289,47.7078,47.8013,7730.0
2019-09-16 09:45:00,56.23,56.5,56.23,56.5,8894.0,47.8183,48.0479,47.8183,48.0479,8894.0
2019-09-16 09:50:00,56.5,56.64,56.46,56.6,39368.0,48.0479,48.167,48.0139,48.133,39368.0
2019-09-16 09:55:00,56.59,56.65,56.56,56.6,12814.0,48.1245,48.1755,48.099,48.133,12814.0
2019-09-16 10:00:00,56.59,56.65,56.57,56.64,28444.0,48.1245,48.1755,48.1075,48.167,28444.0
2019-09-16 10:05:00,56.68,56.73,56.6,56.66,36506.0,48.201,48.2435,48.133,48.184,36506.0
2019-09-16 10:10:00,56.67,56.73,56.61,56.69,46759.0,48.1925,48.2435,48.1415,48.2095,46759.0
2019-09-16 10:15:00,56.69,56.73,56.6,56.65,35563.0,48.2095,48.2435,48.133,48.1755,35563.0
2019-09-16 10:20:00,56.64,56.86,56.63,56.84,40188.0,48.167,48.3541,48.1585,48.3371,40188.0
2019-09-16 10:25:00,56.84,56.84,56.68,56.71,19366.0,48.3371,48.3371,48.201,48.2265,19366.0
2019-09-16 10:30:00,56.72,56.77,56.7,56.73,27371.0,48.235,48.2775,48.218,48.2435,27371.0
2019-09-16 10:35:00,56.73,56.83,56.67,56.76,37671.0,48.2435,48.3286,48.1925,48.269,37671.0
2019-09-16 10:40:00,56.76,56.92,56.75,56.92,33366.0,48.269,48.4051,48.2605,48.4051,33366.0
2019-09-16 10:45:00,56.92,56.93,56.65,56.65,37283.0,48.4051,48.4136,48.1755,48.1755,37283.0
2019-09-16 10:50:00,56.62,56.68,56.56,56.6,19004.0,48.15,48.201,48.099,48.133,19004.0
2019-09-16 10:55:00,56.59,56.74,56.59,56.67,14692.0,48.1245,48.252,48.1245,48.1925,14692.0
2019-09-16 11:00:00,56.67,56.7,56.53,56.6,34797.0,48.1925,48.218,48.0734,48.133,34797.0
2019-09-16 11:05:00,56.6,56.78,56.59,56.78,50328.0,48.133,48.2861,48.1245,48.2861,50328.0
2019-09-16 11:10:00,56.77,56.84,56.73,56.8,16722.0,48.2775,48.3371,48.2435,48.3031,16722.0
2019-09-16 11:15:00,56.81,57.01,56.81,56.96,44784.0,48.3116,48.4816,48.3116,48.4391,44784.0
2019-09-16 11:20:00,56.96,56.96,56.87,56.94,15251.0,48.4391,48.4391,48.3626,48.4221,15251.0
2019-09-16 11:25:00,56.95,57.0,56.95,56.96,13060.0,48.4306,48.4731,48.4306,48.4391,13060.0
2019-09-16 11:30:00,56.96,57.0,56.9,56.93,23529.0,48.4391,48.4731,48.3881,48.4136,23529.0
2019-09-16 11:35:00,56.93,56.99,56.92,56.94,19194.0,48.4136,48.4646,48.4051,48.4221,19194.0
2019-09-16 11:40:00,56.94,57.0,56.88,56.91,29894.0,48.4221,48.4731,48.3711,48.3966,29894.0
2019-09-16 11:45:00,56.9,56.9,56.83,56.87,11140.0,48.3881,48.3881,48.3286,48.3626,11140.0
2019-09-16 11:50:00,56.85,56.86,56.8,56.85,8972.0,48.3456,48.3541,48.3031,48.3456,8972.0
2019-09-16 11:55:00,56.84,56.85,56.53,56.56,17440.0,48.3371,48.3456,48.0734,48.099,17440.0
2019-09-16 12:00:00,56.56,56.57,56.34,56.34,38205.0,48.099,48.1075,47.9119,47.9119,38205.0
2019-09-16 12:05:00,56.33,56.34,56.24,56.3,11569.0,47.9034,47.9119,47.8268,47.8779,11569.0
2019-09-16 12:10:00,56.31,56.38,56.28,56.35,13107.0,47.8864,47.9459,47.8608,47.9204,13107.0
2019-09-16 12:15:00,56.35,56.37,56.33,56.36,7624.0,47.9204,47.9374,47.9034,47.9289,7624.0
2019-09-16 12:20:00,56.36,56.47,56.32,56.47,14405.0,47.9289,48.0224,47.8949,48.0224,14405.0
2019-09-16 12:25:00,56.48,56.59,56.46,56.59,9249.0,48.0309,48.1245,48.0139,48.1245,9249.0
2019-09-16 12:30:00,56.59,56.68,56.57,56.68,22946.0,48.1245,48.201,48.1075,48.201,22946.0
2019-09-16 12:35:00,56.66,56.75,56.58,56.7,33305.0,48.184,48.2605,48.116,48.218,33305.0
2019-09-16 12:40:00,56.69,56.82,56.69,56.82,36708.0,48.2095,48.3201,48.2095,48.3201,36708.0
2019-09-16 12:45:00,56.82,56.93,56.79,56.9,54986.0,48.3201,48.4136,48.2946,48.3881,54986.0
2019-09-16 12:50:00,56.91,57.0,56.89,56.98,52240.0,48.3966,48.4731,48.3796,48.4561,52240.0
2019-09-16 12:55:00,56.97,56.97,56.89,56.93,44676.0,48.4476,48.4476,48.3796,48.4136,44676.0
2019-09-16 13:00:00,56.92,56.92,56.83,56.85,47052.0,48.4051,48.4051,48.3286,48.3456,47052.0
2019-09-16 13:05:00,56.86,56.93,56.84,56.9,29146.0,48.3541,48.4136,48.3371,48.3881,29146.0
2019-09-16 13:10:00,56.9,56.91,56.89,56.91,18098.0,48.3881,48.3966,48.3796,48.3966,18098.0
2019-09-16 13:15:00,56.89,56.91,56.89,56.89,12150.0,48.3796,48.3966,48.3796,48.3796,12150.0
2019-09-16 13:20:00,56.89,56.92,56.85,56.85,17834.0,48.3796,48.4051,48.3456,48.3456,17834.0
2019-09-16 13:25:00,56.84,56.85,56.74,56.79,8840.0,48.3371,48.3456,48.252,48.2946,8840.0
2019-09-16 13:30:00,56.79,56.81,56.7,56.74,6917.0,48.2946,48.3116,48.218,48.252,6917.0
2019-09-16 13:35:00,56.74,56.78,56.71,56.76,7696.0,48.252,48.2861,48.2265,48.269,7696.0
2019-09-16 13:40:00,56.75,56.75,56.68,56.75,14503.0,48.2605,48.2605,48.201,48.2605,14503.0
2019-09-16 13:45:00,56.73,56.78,56.71,56.78,18659.0,48.2435,48.2861,48.2265,48.2861,18659.0
2019-09-16 13:50:00,56.79,56.8,56.69,56.76,9770.0,48.2946,48.3031,48.2095,48.269,9770.0
2019-09-16 13:55:00,56.75,56.83,56.75,56.81,8368.0,48.2605,48.3286,48.2605,48.3116,8368.0
2019-09-16 14:00:00,56.81,56.88,56.81,56.82,8281.0,48.3116,48.3711,48.3116,48.3201,8281.0
2019-09-16 14:05:00,56.82,56.82,56.63,56.63,33121.0,48.3201,48.3201,48.1585,48.1585,33121.0
2019-09-16 14:10:00,56.63,56.7,56.61,56.65,21225.0,48.1585,48.218,48.1415,48.1755,21225.0
2019-09-16 14:15:00,56.65,56.73,56.63,56.73,12832.0,48.1755,48.2435,48.1585,48.2435,12832.0
2019-09-16 14:20:00,56.73,56.75,56.65,56.66,66061.0,48.2435,48.2605,48.1755,48.184,66061.0
2019-09-16 14:25:00,56.67,56.71,56.62,56.7,12712.0,48.1925,48.2265,48.15,48.218,12712.0
2019-09-16 14:30:00,56.7,56.73,56.66,56.72,31743.0,48.218,48.2435,48.184,48.235,31743.0
2019-09-16 14:35:00,56.72,56.75,56.68,56.71,20267.0,48.235,48.2605,48.201,48.2265,20267.0
2019-09-16 14:40:00,56.71,56.76,56.7,56.72,15207.0,48.2265,48.269,48.218,48.235,15207.0
2019-09-16 14:45:00,56.73,56.85,56.7,56.81,16260.0,48.2435,48.3456,48.218,48.3116,16260.0
2019-09-16 14:50:00,56.82,56.88,56.8,56.83,18300.0,48.3201,48.3711,48.3031,48.3286,18300.0
2019-09-16 14:55:00,56.82,56.83,56.69,56.75,13231.0,48.3201,48.3286,48.2095,48.2605,13231.0
2019-09-16 15:00:00,56.76,56.81,56.74,56.79,14825.0,48.269,48.3116,48.252,48.2946,14825.0
2019-09-16 15:05:00,56.79,56.8,56.69,56.73,22560.0,48.2946,48.3031,48.2095,48.2435,22560.0
2019-09-16 15:10:00,56.74,56.82,56.74,56.8,16217.0,48.252,48.3201,48.252,48.3031,16217.0
2019-09-16 15:15:00,56.8,56.82,56.75,56.77,15813.0,48.3031,48.3201,48.2605,48.2775,15813.0
2019-09-16 15:20:00,56.77,56.81,56.74,56.81,14575.0,48.2775,48.3116,48.252,48.3116,14575.0
2019-09-16 15:25:00,56.81,56.83,56.73,56.73,61277.0,48.3116,48.3286,48.2435,48.2435,61277.0
2019-09-16 15:30:00,56.73,56.84,56.7,56.82,27359.0,48.2435,48.3371,48.218,48.3201,27359.0
2019-09-16 15:35:00,56.83,56.84,56.68,56.73,50514.0,48.3286,48.3371,48.201,48.2435,50514.0
2019-09-16 15:40:00,56.73,56.78,56.67,56.78,36760.0,48.2435,48.2861,48.1925,48.2861,36760.0
2019-09-16 15:45:00,56.79,56.89,56.78,56.8,43351.0,48.2946,48.3796,48.2861,48.3031,43351.0
2019-09-16 15:50:00,56.81,56.84,56.72,56.77,62144.0,48.3116,48.3371,48.235,48.2775,62144.0
2019-09-16 15:55:00,56.78,56.92,56.76,56.85,157451.0,48.2861,48.4051,48.269,48.3456,157451.0
2019-09-17 09:30:00,56.44,56.85,55.2,56.06,118454.0,47.9969,48.3456,46.9424,47.6738,118454.0
2019-09-17 09:35:00,56.06,56.12,55.71,56.1,29845.0,47.6738,47.7248,47.3761,47.7078,29845.0
2019-09-17 09:40:00,56.12,56.12,55.92,55.95,28080.0,47.7248,47.7248,47.5547,47.5802,28080.0
2019-09-17 09:45:00,55.98,56.11,55.94,56.09,14517.0,47.6057,47.7163,47.5717,47.6993,14517.0
2019-09-17 09:50:00,56.07,56.07,55.9,56.0,65461.0,47.6823,47.6823,47.5377,47.6227,65461.0
2019-09-17 09:55:00,56.0,56.0,55.88,55.98,40571.0,47.6227,47.6227,47.5207,47.6057,40571.0
2019-09-17 10:00:00,56.0,56.08,55.93,56.05,37236.0,47.6227,47.6908,47.5632,47.6653,37236.0
2019-09-17 10:05:00,56.05,56.05,55.95,55.97,15978.0,47.6653,47.6653,47.5802,47.5972,15978.0
2019-09-17 10:10:00,55.97,56.02,55.94,56.0,29991.0,47.5972,47.6397,47.5717,47.6227,29991.0
2019-09-17 10:15:00,56.0,56.09,55.99,56.04,11061.0,47.6227,47.6993,47.6142,47.6567,11061.0
2019-09-17 10:20:00,56.04,56.04,55.96,56.0,28581.0,47.6567,47.6567,47.5887,47.6227,28581.0
2019-09-17 10:25:00,56.01,56.05,55.99,56.0,10004.0,47.6312,47.6653,47.6142,47.6227,10004.0
2019-09-17 10:30:00,56.01,56.04,56.0,56.03,8300.0,47.6312,47.6567,47.6227,47.6482,8300.0
2019-09-17 10:35:00,56.02,56.02,55.96,55.98,13035.0,47.6397,47.6397,47.5887,47.6057,13035.0
2019-09-17 10:40:00,55.98,56.0,55.97,55.99,15850.0,47.6057,47.6227,47.5972,47.6142,15850.0
2019-09-17 10:45:00,55.99,56.0,55.57,55.58,153274.0,47.6142,47.6227,47.2571,47.2656,153274.0
2019-09-17 10:50:00,55.59,55.65,55.59,55.63,25335.0,47.2741,47.3251,47.2741,47.3081,25335.0
2019-09-17 10:55:00,55.64,55.8,55.64,55.67,43142.0,47.3166,47.4527,47.3166,47.3421,43142.0
2019-09-17 11:00:00,55.65,55.8,55.63,55.78,47298.0,47.3251,47.4527,47.3081,47.4356,47298.0
2019-09-17 11:05:00,55.78,55.85,55.76,55.84,10996.0,47.4356,47.4952,47.4186,47.4867,10996.0
2019-09-17 11:10:00,55.84,55.87,55.8,55.82,9415.0,47.4867,47.5122,47.4527,47.4697,9415.0
2019-09-17 11:15:00,55.79,55.86,55.75,55.83,16352.0,47.4441,47.5037,47.4101,47.4782,16352.0
2019-09-17 11:20:00,55.84,56.0,55.81,55.94,25736.0,47.4867,47.6227,47.4612,47.5717,25736.0
2019-09-17 11:25:00,55.94,56.01,55.91,56.0,31139.0,47.5717,47.6312,47.5462,47.6227,31139.0
2019-09-17 11:30:00,55.99,56.12,55.97,56.1,37369.0,47.6142,47.7248,47.5972,47.7078,37369.0
2019-09-17 11:35:00,56.1,56.16,56.1,56.13,8414.0,47.7078,47.7588,47.7078,47.7333,8414.0
2019-09-17 11:40:00,56.14,56.31,56.14,56.3,11342.0,47.7418,47.8864,47.7418,47.8779,11342.0
2019-09-17 11:45:00,56.3,56.36,56.24,56.25,18387.0,47.8779,47.9289,47.8268,47.8353,18387.0
2019-09-17 11:50:00,56.23,56.3,56.17,56.24,34936.0,47.8183,47.8779,47.7673,47.8268,34936.0
2019-09-17 11:55:00,56.24,56.36,56.23,56.31,24721.0,47.8268,47.9289,47.8183,47.8864,24721.0
2019-09-17 12:00:00,56.32,56.42,56.28,56.32,36575.0,47.8949,47.9799,47.8608,47.8949,36575.0
2019-09-17 12:05:00,56.34,56.49,56.33,56.34,70691.0,47.9119,48.0394,47.9034,47.9119,70691.0
2019-09-17 12:10:00,56.35,56.36,56.15,56.18,17266.0,47.9204,47.9289,47.7503,47.7758,17266.0
2019-09-17 12:15:00,56.2,56.3,56.17,56.3,8464.0,47.7928,47.8779,47.7673,47.8779,8464.0
2019-09-17 12:20:00,56.3,56.3,56.19,56.22,7738.0,47.8779,47.8779,47.7843,47.8098,7738.0
2019-09-17 12:25:00,56.23,56.28,56.21,56.28,5269.0,47.8183,47.8608,47.8013,47.8608,5269.0
2019-09-17 12:30:00,56.26,56.27,56.21,56.22,5520.0,47.8438,47.8523,47.8013,47.8098,5520.0
2019-09-17 12:35:00,56.22,56.25,56.16,56.25,12253.0,47.8098,47.8353,47.7588,47.8353,12253.0
2019-09-17 12:40:00,56.27,56.27,56.21,56.22,18584.0,47.8523,47.8523,47.8013,47.8098,18584.0
2019-09-17 12:45:00,56.21,56.29,56.21,56.26,8320.0,47.8013,47.8694,47.8013,47.8438,8320.0
2019-09-17 12:50:00,56.27,56.36,56.25,56.28,20088.0,47.8523,47.9289,47.8353,47.8608,20088.0
2019-09-17 12:55:00,56.28,56.41,56.28,56.4,14510.0,47.8608,47.9714,47.8608,47.9629,14510.0
2019-09-17 13:00:00,56.41,56.53,56.39,56.52,52274.0,47.9714,48.0734,47.9544,48.0649,52274.0
2019-09-17 13:05:00,56.52,56.54,56.48,56.52,6604.0,48.0649,48.082,48.0309,48.0649,6604.0
2019-09-17 13:10:00,56.53,56.6,56.52,56.6,14339.0,48.0734,48.133,48.0649,48.133,14339.0
2019-09-17 13:15:00,56.6,56.63,56.35,56.4,64659.0,48.133,48.1585,47.9204,47.9629,64659.0
2019-09-17 13:20:00,56.43,56.55,56.39,56.54,73095.0,47.9884,48.0905,47.9544,48.082,73095.0
2019-09-17 13:25:00,56.53,56.59,56.35,56.4,60652.0,48.0734,48.1245,47.9204,47.9629,60652.0
2019-09-17 13:30:00,56.39,56.41,56.36,56.37,6124.0,47.9544,47.9714,47.9289,47.9374,6124.0
2019-09-17 13:35:00,56.35,56.35,56.31,56.31,8683.0,47.9204,47.9204,47.8864,47.8864,8683.0
2019-09-17 13:40:00,56.3,56.33,56.26,56.26,5283.0,47.8779,47.9034,47.8438,47.8438,5283.0
2019-09-17 13:45:00,56.26,56.3,56.24,56.24,10097.0,47.8438,47.8779,47.8268,47.8268,10097.0
2019-09-17 13:50:00,56.25,56.29,56.24,56.24,11353.0,47.8353,47.8694,47.8268,47.8268,11353.0
2019-09-17 13:55:00,56.23,56.33,56.2,56.29,14449.0,47.8183,47.9034,47.7928,47.8694,14449.0
2019-09-17 14:00:00,56.28,56.34,56.28,56.3,8517.0,47.8608,47.9119,47.8608,47.8779,8517.0
2019-09-17 14:05:00,56.29,56.3,56.21,56.23,13647.0,47.8694,47.8779,47.8013,47.8183,13647.0
2019-09-17 14:10:00,56.25,56.32,56.23,56.29,15470.0,47.8353,47.8949,47.8183,47.8694,15470.0
2019-09-17 14:15:00,56.25,56.25,56.16,56.21,15481.0,47.8353,47.8353,47.7588,47.8013,15481.0
2019-09-17 14:20:00,56.2,56.23,56.13,56.19,11158.0,47.7928,47.8183,47.7333,47.7843,11158.0
2019-09-17 14:25:00,56.21,56.28,56.2,56.28,18778.0,47.8013,47.8608,47.7928,47.8608,18778.0
2019-09-17 14:30:00,56.27,56.33,56.24,56.32,42405.0,47.8523,47.9034,47.8268,47.8949,42405.0
2019-09-17 14:35:00,56.33,56.38,56.31,56.38,17768.0,47.9034,47.9459,47.8864,47.9459,17768.0
2019-09-17 14:40:00,56.38,56.45,56.35,56.42,51198.0,47.9459,48.0054,47.9204,47.9799,51198.0
2019-09-17 14:45:00,56.42,56.49,56.29,56.36,29031.0,47.9799,48.0394,47.8694,47.9289,29031.0
2019-09-17 14:50:00,56.35,56.43,56.34,56.41,16461.0,47.9204,47.9884,47.9119,47.9714,16461.0
2019-09-17 14:55:00,56.41,56.41,56.32,56.35,15939.0,47.9714,47.9714,47.8949,47.9204,15939.0
2019-09-17 15:00:00,56.37,56.42,56.37,56.41,8615.0,47.9374,47.9799,47.9374,47.9714,8615.0
2019-09-17 15:05:00,56.41,56.43,56.38,56.39,11218.0,47.9714,47.9884,47.9459,47.9544,11218.0
2019-09-17 15:10:00,56.39,56.4,56.37,56.39,13890.0,47.9544,47.9629,47.9374,47.9544,13890.0
2019-09-17 15:15:00,56.39,56.43,56.37,56.4,18406.0,47.9544,47.9884,47.9374,47.9629,18406.0
2019-09-17 15:20:00,56.4,56.41,56.36,56.41,12347.0,47.9629,47.9714,47.9289,47.9714,12347.0
2019-09-17 15:25:00,56.41,56.42,56.4,56.41,18324.0,47.9714,47.9799,47.9629,47.9714,18324.0
2019-09-17 15:30:00,56.42,56.48,56.38,56.45,24597.0,47.9799,48.0309,47.9459,48.0054,24597.0
2019-09-17 15:35:00,56.45,56.49,56.42,56.42,21792.0,48.0054,48.0394,47.9799,47.9799,21792.0
2019-09-17 15:40:00,56.42,56.49,56.41,56.48,32950.0,47.9799,48.0394,47.9714,48.0309,32950.0
2019-09-17 15:45:00,56.48,56.52,56.44,56.46,30576.0,48.0309,48.0649,47.9969,48.0139,30576.0
2019-09-17 15:50:00,56.46,56.58,56.43,56.57,58329.0,48.0139,48.116,47.9884,48.1075,58329.0
2019-09-17 15:55:00,56.57,56.63,56.44,56.53,180652.0,48.1075,48.1585,47.9969,48.0734,180652.0
2019-09-18 09:30:00,56.24,56.52,55.86,56.09,49801.0,47.8268,48.0649,47.5037,47.6993,49801.0
2019-09-18 09:35:00,56.01,56.2,55.78,56.2,15041.0,47.6312,47.7928,47.4356,47.7928,15041.0
2019-09-18 09:40:00,56.18,56.18,55.98,56.13,9663.0,47.7758,47.7758,47.6057,47.7333,9663.0
2019-09-18 09:45:00,56.13,56.26,56.08,56.19,11362.0,47.7333,47.8438,47.6908,47.7843,11362.0
2019-09-18 09:50:00,56.14,56.27,56.14,56.24,8000.0,47.7418,47.8523,47.7418,47.8268,8000.0
2019-09-18 09:55:00,56.23,56.27,56.15,56.18,6287.0,47.8183,47.8523,47.7503,47.7758,6287.0
2019-09-18 10:00:00,56.16,56.24,56.16,56.22,8973.0,47.7588,47.8268,47.7588,47.8098,8973.0
2019-09-18 10:05:00,56.22,56.27,56.22,56.25,10300.0,47.8098,47.8523,47.8098,47.8353,10300.0
2019-09-18 10:10:00,56.24,56.26,56.2,56.22,9608.0,47.8268,47.8438,47.7928,47.8098,9608.0
2019-09-18 10:15:00,56.22,56.27,56.19,56.23,40640.0,47.8098,47.8523,47.7843,47.8183,40640.0
2019-09-18 10:20:00,56.23,56.23,55.96,56.05,17923.0,47.8183,47.8183,47.5887,47.6653,17923.0
2019-09-18 10:25:00,56.05,56.07,55.91,55.96,32499.0,47.6653,47.6823,47.5462,47.5887,32499.0
2019-09-18 10:30:00,55.96,56.0,55.78,55.78,14094.0,47.5887,47.6227,47.4356,47.4356,14094.0
2019-09-18 10:35:00,55.77,55.92,55.77,55.91,13769.0,47.4271,47.5547,47.4271,47.5462,13769.0
2019-09-18 10:40:00,55.91,56.01,55.85,55.91,56863.0,47.5462,47.6312,47.4952,47.5462,56863.0
2019-09-18 10:45:00,55.91,55.91,55.79,55.83,13046.0,47.5462,47.5462,47.4441,47.4782,13046.0
2019-09-18 10:50:00,55.83,55.9,55.8,55.8,8449.0,47.4782,47.5377,47.4527,47.4527,8449.0
2019-09-18 10:55:00,55.8,55.8,55.67,55.74,14167.0,47.4527,47.4527,47.3421,47.4016,14167.0
2019-09-18 11:00:00,55.74,55.74,55.58,55.6,31635.0,47.4016,47.4016,47.2656,47.2826,31635.0
2019-09-18 11:05:00,55.59,55.76,55.58,55.71,19554.0,47.2741,47.4186,47.2656,47.3761,19554.0
2019-09-18 11:10:00,55.69,55.69,55.6,55.61,9209.0,47.3591,47.3591,47.2826,47.2911,9209.0
2019-09-18 11:15:00,55.61,55.61,55.51,55.59,16779.0,47.2911,47.2911,47.206,47.2741,16779.0
2019-09-18 11:20:00,55.58,55.59,55.47,55.47,19617.0,47.2656,47.2741,47.172,47.172,19617.0
2019-09-18 11:25:00,55.47,55.47,55.33,55.36,8592.0,47.172,47.172,47.053,47.0785,8592.0
2019-09-18 11:30:00,55.36,55.39,55.27,55.3,11336.0,47.0785,47.104,47.0019,47.0274,11336.0
2019-09-18 11:35:00,55.29,55.34,55.22,55.34,18937.0,47.0189,47.0615,46.9594,47.0615,18937.0
2019-09-18 11:40:00,55.36,55.44,55.35,55.41,11280.0,47.0785,47.1465,47.07,47.121,11280.0
2019-09-18 11:45:00,55.41,55.43,55.37,55.43,20509.0,47.121,47.138,47.087,47.138,20509.0
2019-09-18 11:50:00,55.43,55.51,55.34,55.34,18659.0,47.138,47.206,47.0615,47.0615,18659.0
2019-09-18 11:55:00,55.34,55.35,55.28,55.28,6906.0,47.0615,47.07,47.0104,47.0104,6906.0
2019-09-18 12:00:00,55.27,55.28,55.17,55.17,11237.0,47.0019,47.0104,46.9169,46.9169,11237.0
2019-09-18 12:05:00,55.18,55.23,55.15,55.17,14150.0,46.9254,46.9679,46.8999,46.9169,14150.0
2019-09-18 12:10:00,55.16,55.17,55.05,55.05,10795.0,46.9084,46.9169,46.8148,46.8148,10795.0
2019-09-18 12:15:00,55.06,55.15,55.03,55.14,13271.0,46.8234,46.8999,46.7978,46.8914,13271.0
2019-09-18 12:20:00,55.14,55.14,55.03,55.03,8850.0,46.8914,46.8914,46.7978,46.7978,8850.0
2019-09-18 12:25:00,55.04,55.04,54.9,54.9,15076.0,46.8063,46.8063,46.6873,46.6873,15076.0
2019-09-18 12:30:00,54.91,54.91,54.83,54.87,13653.0,46.6958,46.6958,46.6278,46.6618,13653.0
2019-09-18 12:35:00,54.88,54.88,54.79,54.86,20792.0,46.6703,46.6703,46.5937,46.6533,20792.0
2019-09-18 12:40:00,54.83,54.83,54.79,54.82,10479.0,46.6278,46.6278,46.5937,46.6193,10479.0
2019-09-18 12:45:00,54.82,54.88,54.81,54.88,12984.0,46.6193,46.6703,46.6108,46.6703,12984.0
2019-09-18 12:50:00,54.88,54.93,54.87,54.89,7712.0,46.6703,46.7128,46.6618,46.6788,7712.0
2019-09-18 12:55:00,54.88,54.92,54.88,54.91,8296.0,46.6703,46.7043,46.6703,46.6958,8296.0
2019-09-18 13:00:00,54.91,54.91,54.82,54.84,10231.0,46.6958,46.6958,46.6193,46.6363,10231.0
2019-09-18 13:05:00,54.86,54.9,54.86,54.87,12554.0,46.6533,46.6873,46.6533,46.6618,12554.0
2019-09-18 13:10:00,54.88,54.89,54.82,54.85,7994.0,46.6703,46.6788,46.6193,46.6448,7994.0
2019-09-18 13:15:00,54.85,54.88,54.83,54.84,8067.0,46.6448,46.6703,46.6278,46.6363,8067.0
2019-09-18 13:20:00,54.84,54.86,54.81,54.82,9361.0,46.6363,46.6533,46.6108,46.6193,9361.0
2019-09-18 13:25:00,54.82,54.82,54.63,54.63,13960.0,46.6193,46.6193,46.4577,46.4577,13960.0
2019-09-18 13:30:00,54.64,54.64,54.47,54.49,45307.0,46.4662,46.4662,46.3216,46.3386,45307.0
2019-09-18 13:35:00,54.5,54.6,54.48,54.57,20429.0,46.3471,46.4322,46.3301,46.4067,20429.0
2019-09-18 13:40:00,54.54,54.55,54.38,54.39,15013.0,46.3811,46.3896,46.2451,46.2536,15013.0
2019-09-18 13:45:00,54.4,54.46,54.36,54.39,20643.0,46.2621,46.3131,46.2281,46.2536,20643.0
2019-09-18 13:50:00,54.38,54.54,54.34,54.53,21050.0,46.2451,46.3811,46.2111,46.3726,21050.0
2019-09-18 13:55:00,54.53,54.62,54.51,54.6,14556.0,46.3726,46.4492,46.3556,46.4322,14556.0
2019-09-18 14:00:00,54.58,54.71,54.33,54.55,38959.0,46.4152,46.5257,46.2026,46.3896,38959.0
2019-09-18 14:05:00,54.55,54.8,54.53,54.62,19689.0,46.3896,46.6022,46.3726,46.4492,19689.0
2019-09-18 14:10:00,54.6,54.6,54.3,54.33,57548.0,46.4322,46.4322,46.177,46.2026,57548.0
2019-09-18 14:15:00,54.33,54.55,54.31,54.41,23937.0,46.2026,46.3896,46.1855,46.2706,23937.0
2019-09-18 14:20:00,54.38,54.5,54.32,54.45,13971.0,46.2451,46.3471,46.1941,46.3046,13971.0
2019-09-18 14:25:00,54.44,54.53,54.39,54.48,11924.0,46.2961,46.3726,46.2536,46.3301,11924.0
2019-09-18 14:30:00,54.47,54.49,54.35,54.45,15529.0,46.3216,46.3386,46.2196,46.3046,15529.0
2019-09-18 14:35:00,54.45,54.46,54.3,54.36,29051.0,46.3046,46.3131,46.177,46.2281,29051.0
2019-09-18 14:40:00,54.36,54.55,54.36,54.48,13675.0,46.2281,46.3896,46.2281,46.3301,13675.0
2019-09-18 14:45:00,54.48,54.51,54.38,54.5,14176.0,46.3301,46.3556,46.2451,46.3471,14176.0
2019-09-18 14:50:00,54.49,54.67,54.49,54.65,8492.0,46.3386,46.4917,46.3386,46.4747,8492.0
2019-09-18 14:55:00,54.65,54.65,54.57,54.64,10442.0,46.4747,46.4747,46.4067,46.4662,10442.0
2019-09-18 15:00:00,54.64,54.69,54.57,54.67,13413.0,46.4662,46.5087,46.4067,46.4917,13413.0
2019-09-18 15:05:00,54.68,54.78,54.66,54.78,13929.0,46.5002,46.5852,46.4832,46.5852,13929.0
2019-09-18 15:10:00,54.79,54.87,54.78,54.84,11247.0,46.5937,46.6618,46.5852,46.6363,11247.0
2019-09-18 15:15:00,54.84,54.9,54.83,54.89,12516.0,46.6363,46.6873,46.6278,46.6788,12516.0
2019-09-18 15:20:00,54.89,54.9,54.75,54.8,25223.0,46.6788,46.6873,46.5597,46.6022,25223.0
2019-09-18 15:25:00,54.8,54.85,54.8,54.82,18649.0,46.6022,46.6448,46.6022,46.6193,18649.0
2019-09-18 15:30:00,54.83,55.03,54.82,55.02,28946.0,46.6278,46.7978,46.6193,46.7893,28946.0
2019-09-18 15:35:00,55.0,55.07,54.95,55.0,24114.0,46.7723,46.8319,46.7298,46.7723,24114.0
2019-09-18 15:40:00,55.0,55.01,54.93,54.98,34219.0,46.7723,46.7808,46.7128,46.7553,34219.0
2019-09-18 15:45:00,54.99,55.01,54.89,54.96,21333.0,46.7638,46.7808,46.6788,46.7383,21333.0
2019-09-18 15:50:00,54.95,54.97,54.89,54.93,58736.0,46.7298,46.7468,46.6788,46.7128,58736.0
2019-09-18 15:55:00,54.93,54.97,54.88,54.94,129819.0,46.7128,46.7468,46.6703,46.7213,129819.0
2019-09-19 09:30:00,55.1,55.38,54.95,54.98,38559.0,46.8574,47.0955,46.7298,46.7553,38559.0
2019-09-19 09:35:00,54.97,55.37,54.73,55.32,17450.0,46.7468,47.087,46.5427,47.0445,17450.0
2019-09-19 09:40:00,55.28,55.29,55.18,55.19,13389.0,47.0104,47.0189,46.9254,46.9339,13389.0
2019-09-19 09:45:00,55.19,55.19,54.99,55.05,21630.0,46.9339,46.9339,46.7638,46.8148,21630.0
2019-09-19 09:50:00,55.06,55.31,55.05,55.31,7201.0,46.8234,47.036,46.8148,47.036,7201.0
2019-09-19 09:55:00,55.29,55.44,55.29,55.32,14217.0,47.0189,47.1465,47.0189,47.0445,14217.0
2019-09-19 10:00:00,55.31,55.33,55.21,55.22,11141.0,47.036,47.053,46.9509,46.9594,11141.0
2019-09-19 10:05:00,55.23,55.26,55.11,55.15,8752.0,46.9679,46.9934,46.8659,46.8999,8752.0
2019-09-19 10:10:00,55.18,55.2,55.08,55.1,27363.0,46.9254,46.9424,46.8404,46.8574,27363.0
2019-09-19 10:15:00,55.09,55.13,55.05,55.12,31016.0,46.8489,46.8829,46.8148,46.8744,31016.0
2019-09-19 10:20:00,55.12,55.15,55.08,55.14,22780.0,46.8744,46.8999,46.8404,46.8914,22780.0
2019-09-19 10:25:00,55.15,55.15,55.07,55.12,14517.0,46.8999,46.8999,46.8319,46.8744,14517.0
2019-09-19 10:30:00,55.12,55.16,55.11,55.14,22293.0,46.8744,46.9084,46.8659,46.8914,22293.0
2019-09-19 10:35:00,55.13,55.22,55.11,55.2,30224.0,46.8829,46.9594,46.8659,46.9424,30224.0
2019-09-19 10:40:00,55.19,55.29,55.18,55.27,15011.0,46.9339,47.0189,46.9254,47.0019,15011.0
2019-09-19 10:45:00,55.26,55.26,55.2,55.23,11458.0,46.9934,46.9934,46.9424,46.9679,11458.0
2019-09-19 10:50:00,55.23,55.33,55.13,55.27,56370.0,46.9679,47.053,46.8829,47.0019,56370.0
2019-09-19 10:55:00,55.26,55.28,55.12,55.16,28534.0,46.9934,47.0104,46.8744,46.9084,28534.0
2019-09-19 11:00:00,55.17,55.23,55.16,55.17,24453.0,46.9169,46.9679,46.9084,46.9169,24453.0
2019-09-19 11:05:00,55.17,55.22,55.08,55.12,99742.0,46.9169,46.9594,46.8404,46.8744,99742.0
2019-09-19 11:10:00,55.13,55.19,55.02,55.1,22270.0,46.8829,46.9339,46.7893,46.8574,22270.0
2019-09-19 11:15:00,55.07,55.16,55.0,55.15,22863.0,46.8319,46.9084,46.7723,46.8999,22863.0
2019-09-19 11:20:00,55.15,55.17,55.1,55.15,12532.0,46.8999,46.9169,46.8574,46.8999,12532.0
2019-09-19 11:25:00,55.16,55.21,55.12,55.18,9018.0,46.9084,46.9509,46.8744,46.9254,9018.0
2019-09-19 11:30:00,55.17,55.2,55.11,55.2,23047.0,46.9169,46.9424,46.8659,46.9424,23047.0
2019-09-19 11:35:00,55.21,55.31,55.21,55.28,7794.0,46.9509,47.036,46.9509,47.0104,7794.0
2019-09-19 11:40:00,55.26,55.28,55.14,55.14,8719.0,46.9934,47.0104,46.8914,46.8914,8719.0
2019-09-19 11:45:00,55.15,55.23,55.14,55.21,7801.0,46.8999,46.9679,46.8914,46.9509,7801.0
2019-09-19 11:50:00,55.2,55.23,55.14,55.22,4525.0,46.9424,46.9679,46.8914,46.9594,4525.0
2019-09-19 11:55:00,55.22,55.26,55.17,55.17,14686.0,46.9594,46.9934,46.9169,46.9169,14686.0
2019-09-19 12:00:00,55.17,55.22,55.14,55.21,6953.0,46.9169,46.9594,46.8914,46.9509,6953.0
2019-09-19 12:05:00,55.22,55.25,55.21,55.22,4200.0,46.9594,46.9849,46.9509,46.9594,4200.0
2019-09-19 12:10:00,55.22,55.27,55.21,55.23,7025.0,46.9594,47.0019,46.9509,46.9679,7025.0
2019-09-19 12:15:00,55.21,55.24,55.18,55.18,7825.0,46.9509,46.9764,46.9254,46.9254,7825.0
2019-09-19 12:20:00,55.19,55.19,55.13,55.13,13573.0,46.9339,46.9339,46.8829,46.8829,13573.0
2019-09-19 12:25:00,55.12,55.12,54.96,54.96,13957.0,46.8744,46.8744,46.7383,46.7383,13957.0
2019-09-19 12:30:00,54.95,55.14,54.94,55.12,40576.0,46.7298,46.8914,46.7213,46.8744,40576.0
2019-09-19 12:35:00,55.12,55.12,54.98,55.05,28699.0,46.8744,46.8744,46.7553,46.8148,28699.0
2019-09-19 12:40:00,55.06,55.11,55.06,55.1,3908.0,46.8234,46.8659,46.8234,46.8574,3908.0
2019-09-19 12:45:00,55.09,55.09,55.05,55.07,4761.0,46.8489,46.8489,46.8148,46.8319,4761.0
2019-09-19 12:50:00,55.07,55.12,55.06,55.07,5520.0,46.8319,46.8744,46.8234,46.8319,5520.0
2019-09-19 12:55:00,55.07,55.1,55.07,55.09,4670.0,46.8319,46.8574,46.8319,46.8489,4670.0
2019-09-19 13:00:00,55.09,55.11,55.06,55.1,20255.0,46.8489,46.8659,46.8234,46.8574,20255.0
2019-09-19 13:05:00,55.09,55.09,54.9,54.9,59915.0,46.8489,46.8489,46.6873,46.6873,59915.0
2019-09-19 13:10:00,54.89,54.94,54.86,54.93,14479.0,46.6788,46.7213,46.6533,46.7128,14479.0
2019-09-19 13:15:00,54.94,54.99,54.94,54.95,9289.0,46.7213,46.7638,46.7213,46.7298,9289.0
2019-09-19 13:20:00,54.94,54.96,54.9,54.92,5007.0,46.7213,46.7383,46.6873,46.7043,5007.0
2019-09-19 13:25:00,54.92,54.93,54.83,54.87,13649.0,46.7043,46.7128,46.6278,46.6618,13649.0
2019-09-19 13:30:00,54.86,54.88,54.71,54.84,7625.0,46.6533,46.6703,46.5257,46.6363,7625.0
2019-09-19 13:35:00,54.84,54.86,54.74,54.79,15942.0,46.6363,46.6533,46.5512,46.5937,15942.0
2019-09-19 13:40:00,54.8,54.8,54.72,54.79,4559.0,46.6022,46.6022,46.5342,46.5937,4559.0
2019-09-19 13:45:00,54.8,54.86,54.79,54.86,5042.0,46.6022,46.6533,46.5937,46.6533,5042.0
2019-09-19 13:50:00,54.85,54.93,54.84,54.91,5208.0,46.6448,46.7128,46.6363,46.6958,5208.0
2019-09-19 13:55:00,54.9,54.98,54.89,54.97,4456.0,46.6873,46.7553,46.6788,46.7468,4456.0
2019-09-19 14:00:00,54.97,55.0,54.96,54.96,7204.0,46.7468,46.7723,46.7383,46.7383,7204.0
2019-09-19 14:05:00,54.95,54.98,54.93,54.98,5881.0,46.7298,46.7553,46.7128,46.7553,5881.0
2019-09-19 14:10:00,54.98,55.08,54.98,55.06,6334.0,46.7553,46.8404,46.7553,46.8234,6334.0
2019-09-19 14:15:00,55.05,55.06,54.98,55.01,8343.0,46.8148,46.8234,46.7553,46.7808,8343.0
2019-09-19 14:20:00,55.01,55.03,54.97,54.98,7475.0,46.7808,46.7978,46.7468,46.7553,7475.0
2019-09-19 14:25:00,54.98,54.98,54.95,54.96,9119.0,46.7553,46.7553,46.7298,46.7383,9119.0
2019-09-19 14:30:00,54.96,54.97,54.8,54.84,12390.0,46.7383,46.7468,46.6022,46.6363,12390.0
2019-09-19 14:35:00,54.83,54.84,54.7,54.71,13594.0,46.6278,46.6363,46.5172,46.5257,13594.0
2019-09-19 14:40:00,54.71,54.74,54.69,54.69,13759.0,46.5257,46.5512,46.5087,46.5087,13759.0
2019-09-19 14:45:00,54.67,54.67,54.51,54.6,22257.0,46.4917,46.4917,46.3556,46.4322,22257.0
2019-09-19 14:50:00,54.6,54.61,54.51,54.52,11301.0,46.4322,46.4407,46.3556,46.3641,11301.0
2019-09-19 14:55:00,54.52,54.6,54.51,54.59,12502.0,46.3641,46.4322,46.3556,46.4237,12502.0
2019-09-19 15:00:00,54.59,54.62,54.52,54.54,14092.0,46.4237,46.4492,46.3641,46.3811,14092.0
2019-09-19 15:05:00,54.54,54.58,54.52,54.57,12179.0,46.3811,46.4152,46.3641,46.4067,12179.0
2019-09-19 15:10:00,54.58,54.62,54.58,54.59,12849.0,46.4152,46.4492,46.4152,46.4237,12849.0
2019-09-19 15:15:00,54.59,54.66,54.59,54.64,14903.0,46.4237,46.4832,46.4237,46.4662,14903.0
2019-09-19 15:20:00,54.64,54.66,54.63,54.65,13366.0,46.4662,46.4832,46.4577,46.4747,13366.0
2019-09-19 15:25:00,54.65,54.68,54.63,54.66,15576.0,46.4747,46.5002,46.4577,46.4832,15576.0
2019-09-19 15:30:00,54.66,54.66,54.55,54.56,25886.0,46.4832,46.4832,46.3896,46.3981,25886.0
2019-09-19 15:35:00,54.55,54.58,54.5,54.58,19146.0,46.3896,46.4152,46.3471,46.4152,19146.0
2019-09-19 15:40:00,54.59,54.6,54.52,54.53,16331.0,46.4237,46.4322,46.3641,46.3726,16331.0
2019-09-19 15:45:00,54.53,54.54,54.44,54.45,27769.0,46.3726,46.3811,46.2961,46.3046,27769.0
2019-09-19 15:50:00,54.45,54.46,54.31,54.37,70998.0,46.3046,46.3131,46.1855,46.2366,70998.0
2019-09-19 15:55:00,54.38,54.49,54.36,54.43,89986.0,46.2451,46.3386,46.2281,46.2876,89986.0
2019-09-20 09:30:00,54.48,54.58,54.39,54.53,324820.0,46.3301,46.4152,46.2536,46.3726,324820.0
2019-09-20 09:35:00,54.45,54.48,54.15,54.23,12869.0,46.3046,46.3301,46.0495,46.1175,12869.0
2019-09-20 09:40:00,54.15,54.17,53.97,54.15,13353.0,46.0495,46.0665,45.8964,46.0495,13353.0
2019-09-20 09:45:00,54.16,54.16,53.88,53.9,10766.0,46.058,46.058,45.8199,45.8369,10766.0
2019-09-20 09:50:00,53.91,54.03,53.9,53.99,12489.0,45.8454,45.9474,45.8369,45.9134,12489.0
2019-09-20 09:55:00,53.97,54.0,53.89,53.89,13626.0,45.8964,45.9219,45.8284,45.8284,13626.0
2019-09-20 10:00:00,53.89,54.19,53.89,54.1,46389.0,45.8284,46.0835,45.8284,46.007,46389.0
2019-09-20 10:05:00,54.12,54.18,54.03,54.03,35876.0,46.024,46.075,45.9474,45.9474,35876.0
2019-09-20 10:10:00,54.03,54.12,53.99,54.08,28686.0,45.9474,46.024,45.9134,45.99,28686.0
2019-09-20 10:15:00,54.08,54.09,53.98,54.07,14449.0,45.99,45.9985,45.9049,45.9814,14449.0
2019-09-20 10:20:00,54.07,54.08,53.92,53.95,18814.0,45.9814,45.99,45.8539,45.8794,18814.0
2019-09-20 10:25:00,53.95,53.98,53.92,53.95,15556.0,45.8794,45.9049,45.8539,45.8794,15556.0
2019-09-20 10:30:00,53.94,54.09,53.93,54.07,18792.0,45.8709,45.9985,45.8624,45.9814,18792.0
2019-09-20 10:35:00,54.07,54.23,54.07,54.15,18919.0,45.9814,46.1175,45.9814,46.0495,18919.0
2019-09-20 10:40:00,54.16,54.19,54.13,54.13,9017.0,46.058,46.0835,46.0325,46.0325,9017.0
2019-09-20 10:45:00,54.14,54.21,54.12,54.18,38330.0,46.041,46.1005,46.024,46.075,38330.0
2019-09-20 10:50:00,54.16,54.18,54.1,54.14,97065.0,46.058,46.075,46.007,46.041,97065.0
2019-09-20 10:55:00,54.14,54.33,54.13,54.32,11344.0,46.041,46.2026,46.0325,46.1941,11344.0
2019-09-20 11:00:00,54.32,54.44,54.28,54.44,10282.0,46.1941,46.2961,46.16,46.2961,10282.0
2019-09-20 11:05:00,54.43,54.52,54.41,54.45,11503.0,46.2876,46.3641,46.2706,46.3046,11503.0
2019-09-20 11:10:00,54.45,54.53,54.44,54.49,10595.0,46.3046,46.3726,46.2961,46.3386,10595.0
2019-09-20 11:15:00,54.49,54.5,54.35,54.48,17278.0,46.3386,46.3471,46.2196,46.3301,17278.0
2019-09-20 11:20:00,54.48,54.6,54.46,54.6,7829.0,46.3301,46.4322,46.3131,46.4322,7829.0
2019-09-20 11:25:00,54.6,54.61,54.54,54.55,12585.0,46.4322,46.4407,46.3811,46.3896,12585.0
2019-09-20 11:30:00,54.55,54.66,54.55,54.66,6700.0,46.3896,46.4832,46.3896,46.4832,6700.0
2019-09-20 11:35:00,54.67,54.67,54.55,54.57,8669.0,46.4917,46.4917,46.3896,46.4067,8669.0
2019-09-20 11:40:00,54.58,54.63,54.57,54.63,9100.0,46.4152,46.4577,46.4067,46.4577,9100.0
2019-09-20 11:45:00,54.63,54.66,54.56,54.58,8983.0,46.4577,46.4832,46.3981,46.4152,8983.0
2019-09-20 11:50:00,54.56,54.57,54.49,54.56,6652.0,46.3981,46.4067,46.3386,46.3981,6652.0
2019-09-20 11:55:00,54.58,54.63,54.58,54.63,5417.0,46.4152,46.4577,46.4152,46.4577,5417.0
2019-09-20 12:00:00,54.62,54.71,54.6,54.71,8312.0,46.4492,46.5257,46.4322,46.5257,8312.0
2019-09-20 12:05:00,54.71,54.73,54.69,54.73,4728.0,46.5257,46.5427,46.5087,46.5427,4728.0
2019-09-20 12:10:00,54.72,54.77,54.68,54.71,12622.0,46.5342,46.5767,46.5002,46.5257,12622.0
2019-09-20 12:15:00,54.71,54.75,54.71,54.75,3897.0,46.5257,46.5597,46.5257,46.5597,3897.0
2019-09-20 12:20:00,54.75,54.8,54.7,54.7,8049.0,46.5597,46.6022,46.5172,46.5172,8049.0
2019-09-20 12:25:00,54.7,54.8,54.69,54.74,19874.0,46.5172,46.6022,46.5087,46.5512,19874.0
2019-09-20 12:30:00,54.72,54.72,54.58,54.61,6988.0,46.5342,46.5342,46.4152,46.4407,6988.0
2019-09-20 12:35:00,54.61,54.67,54.54,54.67,9730.0,46.4407,46.4917,46.3811,46.4917,9730.0
2019-09-20 12:40:00,54.7,54.71,54.66,54.68,6100.0,46.5172,46.5257,46.4832,46.5002,6100.0
2019-09-20 12:45:00,54.68,54.7,54.63,54.7,14575.0,46.5002,46.5172,46.4577,46.5172,14575.0
2019-09-20 12:50:00,54.7,54.72,54.68,54.68,11277.0,46.5172,46.5342,46.5002,46.5002,11277.0
2019-09-20 12:55:00,54.68,54.72,54.68,54.69,6185.0,46.5002,46.5342,46.5002,46.5087,6185.0
2019-09-20 13:00:00,54.68,54.68,54.66,54.66,5367.0,46.5002,46.5002,46.4832,46.4832,5367.0
2019-09-20 13:05:00,54.66,54.69,54.59,54.6,8388.0,46.4832,46.5087,46.4237,46.4322,8388.0
2019-09-20 13:10:00,54.6,54.6,54.11,54.12,34713.0,46.4322,46.4322,46.0155,46.024,34713.0
2019-09-20 13:15:00,54.09,54.29,54.0,54.27,14308.0,45.9985,46.1685,45.9219,46.1515,14308.0
2019-09-20 13:20:00,54.27,54.28,54.17,54.23,6624.0,46.1515,46.16,46.0665,46.1175,6624.0
2019-09-20 13:25:00,54.23,54.26,54.18,54.21,5135.0,46.1175,46.143,46.075,46.1005,5135.0
2019-09-20 13:30:00,54.22,54.22,54.09,54.16,10727.0,46.109,46.109,45.9985,46.058,10727.0
2019-09-20 13:35:00,54.16,54.19,54.1,54.1,5741.0,46.058,46.0835,46.007,46.007,5741.0
2019-09-20 13:40:00,54.08,54.14,54.06,54.07,14061.0,45.99,46.041,45.9729,45.9814,14061.0
2019-09-20 13:45:00,54.09,54.09,53.9,53.92,9421.0,45.9985,45.9985,45.8369,45.8539,9421.0
2019-09-20 13:50:00,53.91,53.97,53.86,53.88,14869.0,45.8454,45.8964,45.8029,45.8199,14869.0
2019-09-20 13:55:00,53.88,53.97,53.85,53.88,40979.0,45.8199,45.8964,45.7944,45.8199,40979.0
2019-09-20 14:00:00,53.88,54.08,53.86,53.98,51679.0,45.8199,45.99,45.8029,45.9049,51679.0
2019-09-20 14:05:00,53.97,54.1,53.97,54.02,16101.0,45.8964,46.007,45.8964,45.9389,16101.0
2019-09-20 14:10:00,54.01,54.09,54.01,54.04,13310.0,45.9304,45.9985,45.9304,45.9559,13310.0
2019-09-20 14:15:00,54.03,54.14,54.03,54.14,7500.0,45.9474,46.041,45.9474,46.041,7500.0
2019-09-20 14:20:00,54.14,54.21,54.14,54.19,5700.0,46.041,46.1005,46.041,46.0835,5700.0
2019-09-20 14:25:00,54.19,54.26,54.16,54.26,5010.0,46.0835,46.143,46.058,46.143,5010.0
2019-09-20 14:30:00,54.26,54.26,54.21,54.22,4656.0,46.143,46.143,46.1005,46.109,4656.0
2019-09-20 14:35:00,54.22,54.32,54.22,54.31,5922.0,46.109,46.1941,46.109,46.1855,5922.0
2019-09-20 14:40:00,54.3,54.31,54.23,54.26,8802.0,46.177,46.1855,46.1175,46.143,8802.0
2019-09-20 14:45:00,54.26,54.28,54.19,54.19,4800.0,46.143,46.16,46.0835,46.0835,4800.0
2019-09-20 14:50:00,54.2,54.21,54.14,54.19,14650.0,46.092,46.1005,46.041,46.0835,14650.0
2019-09-20 14:55:00,54.19,54.21,54.1,54.12,7528.0,46.0835,46.1005,46.007,46.024,7528.0
2019-09-20 15:00:00,54.12,54.13,54.1,54.13,5600.0,46.024,46.0325,46.007,46.0325,5600.0
2019-09-20 15:05:00,54.14,54.14,54.07,54.08,10000.0,46.041,46.041,45.9814,45.99,10000.0
2019-09-20 15:10:00,54.09,54.13,54.06,54.12,5200.0,45.9985,46.0325,45.9729,46.024,5200.0
2019-09-20 15:15:00,54.12,54.17,54.09,54.1,10684.0,46.024,46.0665,45.9985,46.007,10684.0
2019-09-20 15:20:00,54.09,54.12,54.03,54.06,12208.0,45.9985,46.024,45.9474,45.9729,12208.0
2019-09-20 15:25:00,54.06,54.06,53.97,53.98,10855.0,45.9729,45.9729,45.8964,45.9049,10855.0
2019-09-20 15:30:00,53.98,54.02,53.97,53.98,14892.0,45.9049,45.9389,45.8964,45.9049,14892.0
2019-09-20 15:35:00,53.99,54.06,53.98,54.04,16497.0,45.9134,45.9729,45.9049,45.9559,16497.0
2019-09-20 15:40:00,54.04,54.06,53.95,53.96,17040.0,45.9559,45.9729,45.8794,45.8879,17040.0
2019-09-20 15:45:00,53.95,53.96,53.83,53.83,21985.0,45.8794,45.8879,45.7774,45.7774,21985.0
2019-09-20 15:50:00,53.83,53.99,53.8,53.99,33597.0,45.7774,45.9134,45.7518,45.9134,33597.0
2019-09-20 15:55:00,53.99,54.21,53.98,54.11,361765.0,45.9134,46.1005,45.9049,46.0155,361765.0
2019-09-23 09:30:00,54.03,54.09,53.5,53.91,73257.0,45.9474,45.9985,45.4967,45.8454,73257.0
2019-09-23 09:35:00,54.0,54.14,53.8,53.93,31505.0,45.9219,46.041,45.7518,45.8624,31505.0
2019-09-23 09:40:00,53.93,54.11,53.87,54.09,16590.0,45.8624,46.0155,45.8114,45.9985,16590.0
2019-09-23 09:45:00,54.15,54.3,54.15,54.28,9695.0,46.0495,46.177,46.0495,46.16,9695.0
2019-09-23 09:50:00,54.28,54.4,54.27,54.33,19046.0,46.16,46.2621,46.1515,46.2026,19046.0
2019-09-23 09:55:00,54.34,54.36,54.23,54.23,6623.0,46.2111,46.2281,46.1175,46.1175,6623.0
2019-09-23 10:00:00,54.24,54.32,54.18,54.25,19250.0,46.126,46.1941,46.075,46.1345,19250.0
2019-09-23 10:05:00,54.27,54.27,54.08,54.08,8125.0,46.1515,46.1515,45.99,45.99,8125.0
2019-09-23 10:10:00,54.08,54.16,54.06,54.15,7000.0,45.99,46.058,45.9729,46.0495,7000.0
2019-09-23 10:15:00,54.15,54.27,54.13,54.27,12934.0,46.0495,46.1515,46.0325,46.1515,12934.0
2019-09-23 10:20:00,54.27,54.4,54.24,54.4,16488.0,46.1515,46.2621,46.126,46.2621,16488.0
2019-09-23 10:25:00,54.4,54.44,54.34,54.41,8989.0,46.2621,46.2961,46.2111,46.2706,8989.0
2019-09-23 10:30:00,54.43,54.51,54.42,54.47,8359.0,46.2876,46.3556,46.2791,46.3216,8359.0
2019-09-23 10:35:00,54.48,54.52,54.44,54.5,9991.0,46.3301,46.3641,46.2961,46.3471,9991.0
2019-09-23 10:40:00,54.5,54.6,54.5,54.57,8510.0,46.3471,46.4322,46.3471,46.4067,8510.0
2019-09-23 10:45:00,54.56,54.58,54.39,54.41,13807.0,46.3981,46.4152,46.2536,46.2706,13807.0
2019-09-23 10:50:00,54.41,54.48,54.36,54.36,14408.0,46.2706,46.3301,46.2281,46.2281,14408.0
2019-09-23 10:55:00,54.37,54.42,54.36,54.37,10503.0,46.2366,46.2791,46.2281,46.2366,10503.0
2019-09-23 11:00:00,54.4,54.6,54.38,54.6,10069.0,46.2621,46.4322,46.2451,46.4322,10069.0
2019-09-23 11:05:00,54.6,54.62,54.43,54.48,14678.0,46.4322,46.4492,46.2876,46.3301,14678.0
2019-09-23 11:10:00,54.49,54.52,54.45,54.52,16092.0,46.3386,46.3641,46.3046,46.3641,16092.0
2019-09-23 11:15:00,54.52,54.61,54.51,54.55,15301.0,46.3641,46.4407,46.3556,46.3896,15301.0
2019-09-23 11:20:00,54.55,54.64,54.55,54.63,10326.0,46.3896,46.4662,46.3896,46.4577,10326.0
2019-09-23 11:25:00,54.62,54.68,54.62,54.65,8227.0,46.4492,46.5002,46.4492,46.4747,8227.0
2019-09-23 11:30:00,54.65,54.75,54.64,54.71,9300.0,46.4747,46.5597,46.4662,46.5257,9300.0
2019-09-23 11:35:00,54.71,54.76,54.68,54.7,9853.0,46.5257,46.5682,46.5002,46.5172,9853.0
2019-09-23 11:40:00,54.68,54.73,54.68,54.72,7000.0,46.5002,46.5427,46.5002,46.5342,7000.0
2019-09-23 11:45:00,54.72,54.75,54.7,54.74,6069.0,46.5342,46.5597,46.5172,46.5512,6069.0
2019-09-23 11:50:00,54.74,54.76,54.71,54.76,9900.0,46.5512,46.5682,46.5257,46.5682,9900.0
2019-09-23 11:55:00,54.76,54.77,54.67,54.69,9385.0,46.5682,46.5767,46.4917,46.5087,9385.0
2019-09-23 12:00:00,54.69,54.7,54.63,54.69,6031.0,46.5087,46.5172,46.4577,46.5087,6031.0
2019-09-23 12:05:00,54.7,54.77,54.69,54.69,22904.0,46.5172,46.5767,46.5087,46.5087,22904.0
2019-09-23 12:10:00,54.67,54.68,54.55,54.55,9811.0,46.4917,46.5002,46.3896,46.3896,9811.0
2019-09-23 12:15:00,54.55,54.58,54.44,54.45,20797.0,46.3896,46.4152,46.2961,46.3046,20797.0
2019-09-23 12:20:00,54.44,54.48,54.4,54.47,21844.0,46.2961,46.3301,46.2621,46.3216,21844.0
2019-09-23 12:25:00,54.49,54.57,54.48,54.54,6796.0,46.3386,46.4067,46.3301,46.3811,6796.0
2019-09-23 12:30:00,54.54,54.62,54.53,54.56,7201.0,46.3811,46.4492,46.3726,46.3981,7201.0
2019-09-23 12:35:00,54.57,54.64,54.57,54.61,6623.0,46.4067,46.4662,46.4067,46.4407,6623.0
2019-09-23 12:40:00,54.62,54.62,54.58,54.59,5484.0,46.4492,46.4492,46.4152,46.4237,5484.0
2019-09-23 12:45:00,54.59,54.61,54.55,54.55,5892.0,46.4237,46.4407,46.3896,46.3896,5892.0
2019-09-23 12:50:00,54.54,54.55,54.52,54.54,8689.0,46.3811,46.3896,46.3641,46.3811,8689.0
2019-09-23 12:55:00,54.55,54.56,54.5,54.54,7105.0,46.3896,46.3981,46.3471,46.3811,7105.0
2019-09-23 13:00:00,54.54,54.62,54.54,54.55,9098.0,46.3811,46.4492,46.3811,46.3896,9098.0
2019-09-23 13:05:00,54.54,54.55,54.52,54.53,8035.0,46.3811,46.3896,46.3641,46.3726,8035.0
2019-09-23 13:10:00,54.54,54.54,54.5,54.51,7000.0,46.3811,46.3811,46.3471,46.3556,7000.0
2019-09-23 13:15:00,54.51,54.54,54.49,54.51,8484.0,46.3556,46.3811,46.3386,46.3556,8484.0
2019-09-23 13:20:00,54.5,54.52,54.48,54.51,4658.0,46.3471,46.3641,46.3301,46.3556,4658.0
2019-09-23 13:25:00,54.51,54.51,54.43,54.44,9262.0,46.3556,46.3556,46.2876,46.2961,9262.0
2019-09-23 13:30:00,54.43,54.47,54.41,54.41,6451.0,46.2876,46.3216,46.2706,46.2706,6451.0
2019-09-23 13:35:00,54.42,54.45,54.42,54.44,7381.0,46.2791,46.3046,46.2791,46.2961,7381.0
2019-09-23 13:40:00,54.44,54.46,54.38,54.43,14030.0,46.2961,46.3131,46.2451,46.2876,14030.0
2019-09-23 13:45:00,54.45,54.45,54.4,54.43,10031.0,46.3046,46.3046,46.2621,46.2876,10031.0
2019-09-23 13:50:00,54.42,54.59,54.42,54.56,19290.0,46.2791,46.4237,46.2791,46.3981,19290.0
2019-09-23 13:55:00,54.56,54.62,54.55,54.55,12866.0,46.3981,46.4492,46.3896,46.3896,12866.0
2019-09-23 14:00:00,54.55,54.59,54.53,54.59,7918.0,46.3896,46.4237,46.3726,46.4237,7918.0
2019-09-23 14:05:00,54.59,54.59,54.5,54.52,13873.0,46.4237,46.4237,46.3471,46.3641,13873.0
2019-09-23 14:10:00,54.51,54.57,54.51,54.52,9301.0,46.3556,46.4067,46.3556,46.3641,9301.0
2019-09-23 14:15:00,54.52,54.53,54.49,54.49,7630.0,46.3641,46.3726,46.3386,46.3386,7630.0
2019-09-23 14:20:00,54.5,54.51,54.47,54.47,10138.0,46.3471,46.3556,46.3216,46.3216,10138.0
2019-09-23 14:25:00,54.48,54.55,54.47,54.55,25219.0,46.3301,46.3896,46.3216,46.3896,25219.0
2019-09-23 14:30:00,54.55,54.61,54.54,54.6,13900.0,46.3896,46.4407,46.3811,46.4322,13900.0
2019-09-23 14:35:00,54.59,54.59,54.55,54.57,6011.0,46.4237,46.4237,46.3896,46.4067,6011.0
2019-09-23 14:40:00,54.57,54.64,54.55,54.62,9429.0,46.4067,46.4662,46.3896,46.4492,9429.0
2019-09-23 14:45:00,54.61,54.68,54.61,54.66,13520.0,46.4407,46.5002,46.4407,46.4832,13520.0
2019-09-23 14:50:00,54.66,54.72,54.66,54.72,12776.0,46.4832,46.5342,46.4832,46.5342,12776.0
2019-09-23 14:55:00,54.71,54.72,54.69,54.7,15901.0,46.5257,46.5342,46.5087,46.5172,15901.0
2019-09-23 15:00:00,54.71,54.76,54.7,54.75,12173.0,46.5257,46.5682,46.5172,46.5597,12173.0
2019-09-23 15:05:00,54.75,54.86,54.74,54.85,18170.0,46.5597,46.6533,46.5512,46.6448,18170.0
2019-09-23 15:10:00,54.84,54.87,54.83,54.86,24602.0,46.6363,46.6618,46.6278,46.6533,24602.0
2019-09-23 15:15:00,54.86,54.86,54.82,54.83,17469.0,46.6533,46.6533,46.6193,46.6278,17469.0
2019-09-23 15:20:00,54.83,54.84,54.75,54.76,14094.0,46.6278,46.6363,46.5597,46.5682,14094.0
2019-09-23 15:25:00,54.75,54.81,54.74,54.78,16240.0,46.5597,46.6108,46.5512,46.5852,16240.0
2019-09-23 15:30:00,54.79,54.81,54.71,54.73,18140.0,46.5937,46.6108,46.5257,46.5427,18140.0
2019-09-23 15:35:00,54.72,54.72,54.65,54.66,14574.0,46.5342,46.5342,46.4747,46.4832,14574.0
2019-09-23 15:40:00,54.65,54.66,54.58,54.58,10450.0,46.4747,46.4832,46.4152,46.4152,10450.0
2019-09-23 15:45:00,54.59,54.63,54.57,54.63,17885.0,46.4237,46.4577,46.4067,46.4577,17885.0
2019-09-23 15:50:00,54.63,54.71,54.63,54.69,33960.0,46.4577,46.5257,46.4577,46.5087,33960.0
2019-09-23 15:55:00,54.68,54.68,54.48,54.52,142425.0,46.5002,46.5002,46.3301,46.3641,142425.0
2019-09-24 09:30:00,54.52,54.6,54.0,54.51,45141.0,46.3641,46.4322,45.9219,46.3556,45141.0
2019-09-24 09:35:00,54.53,54.53,54.36,54.4,39567.0,46.3726,46.3726,46.2281,46.2621,39567.0
2019-09-24 09:40:00,54.41,54.43,54.08,54.1,42252.0,46.2706,46.2876,45.99,46.007,42252.0
2019-09-24 09:45:00,54.12,54.15,54.0,54.15,39959.0,46.024,46.0495,45.9219,46.0495,39959.0
2019-09-24 09:50:00,54.15,54.22,53.93,53.99,33206.0,46.0495,46.109,45.8624,45.9134,33206.0
2019-09-24 09:55:00,53.99,54.06,53.87,54.0,29703.0,45.9134,45.9729,45.8114,45.9219,29703.0
2019-09-24 10:00:00,54.01,54.13,53.95,54.11,29285.0,45.9304,46.0325,45.8794,46.0155,29285.0
2019-09-24 10:05:00,54.09,54.11,53.93,54.0,26841.0,45.9985,46.0155,45.8624,45.9219,26841.0
2019-09-24 10:10:00,54.0,54.16,54.0,54.04,12581.0,45.9219,46.058,45.9219,45.9559,12581.0
2019-09-24 10:15:00,54.02,54.06,53.94,54.06,19524.0,45.9389,45.9729,45.8709,45.9729,19524.0
2019-09-24 10:20:00,54.06,54.16,53.95,54.01,42694.0,45.9729,46.058,45.8794,45.9304,42694.0
2019-09-24 10:25:00,54.0,54.01,53.88,53.95,9361.0,45.9219,45.9304,45.8199,45.8794,9361.0
2019-09-24 10:30:00,53.94,54.17,53.94,54.15,15312.0,45.8709,46.0665,45.8709,46.0495,15312.0
2019-09-24 10:35:00,54.15,54.17,54.1,54.12,13537.0,46.0495,46.0665,46.007,46.024,13537.0
2019-09-24 10:40:00,54.13,54.13,53.97,54.01,8373.0,46.0325,46.0325,45.8964,45.9304,8373.0
2019-09-24 10:45:00,54.0,54.01,53.87,53.95,10090.0,45.9219,45.9304,45.8114,45.8794,10090.0
2019-09-24 10:50:00,53.97,54.05,53.95,54.02,9899.0,45.8964,45.9644,45.8794,45.9389,9899.0
2019-09-24 10:55:00,54.01,54.03,53.94,54.0,6766.0,45.9304,45.9474,45.8709,45.9219,6766.0
2019-09-24 11:00:00,54.0,54.01,53.88,53.91,11037.0,45.9219,45.9304,45.8199,45.8454,11037.0
2019-09-24 11:05:00,53.92,53.94,53.89,53.91,11239.0,45.8539,45.8709,45.8284,45.8454,11239.0
2019-09-24 11:10:00,53.9,53.94,53.84,53.84,10724.0,45.8369,45.8709,45.7859,45.7859,10724.0
2019-09-24 11:15:00,53.84,53.85,53.73,53.8,37100.0,45.7859,45.7944,45.6923,45.7518,37100.0
2019-09-24 11:20:00,53.81,53.83,53.71,53.73,45082.0,45.7603,45.7774,45.6753,45.6923,45082.0
2019-09-24 11:25:00,53.73,53.77,53.7,53.72,16397.0,45.6923,45.7263,45.6668,45.6838,16397.0
2019-09-24 11:30:00,53.72,53.73,53.64,53.65,26402.0,45.6838,45.6923,45.6158,45.6243,26402.0
2019-09-24 11:35:00,53.64,53.64,53.47,53.5,51437.0,45.6158,45.6158,45.4712,45.4967,51437.0
2019-09-24 11:40:00,53.49,53.55,53.38,53.41,20836.0,45.4882,45.5392,45.3947,45.4202,20836.0
2019-09-24 11:45:00,53.43,53.48,53.4,53.45,11186.0,45.4372,45.4797,45.4117,45.4542,11186.0
2019-09-24 11:50:00,53.45,53.45,53.32,53.32,12264.0,45.4542,45.4542,45.3436,45.3436,12264.0
2019-09-24 11:55:00,53.31,53.37,53.29,53.31,20121.0,45.3351,45.3862,45.3181,45.3351,20121.0
2019-09-24 12:00:00,53.3,53.36,53.27,53.3,27311.0,45.3266,45.3777,45.3011,45.3266,27311.0
2019-09-24 12:05:00,53.31,53.36,53.22,53.25,28436.0,45.3351,45.3777,45.2586,45.2841,28436.0
2019-09-24 12:10:00,53.25,53.33,53.22,53.22,33823.0,45.2841,45.3521,45.2586,45.2586,33823.0
2019-09-24 12:15:00,53.22,53.23,53.08,53.08,15744.0,45.2586,45.2671,45.1395,45.1395,15744.0
2019-09-24 12:20:00,53.08,53.13,52.8,52.95,26616.0,45.1395,45.1821,44.9014,45.029,26616.0
2019-09-24 12:25:00,52.96,53.01,52.87,52.98,26577.0,45.0375,45.08,44.961,45.0545,26577.0
2019-09-24 12:30:00,52.99,53.01,52.86,52.88,33607.0,45.063,45.08,44.9525,44.9695,33607.0
2019-09-24 12:35:00,52.88,52.95,52.86,52.91,56742.0,44.9695,45.029,44.9525,44.995,56742.0
2019-09-24 12:40:00,52.92,52.94,52.81,52.85,13883.0,45.0035,45.0205,44.9099,44.944,13883.0
2019-09-24 12:45:00,52.85,52.91,52.79,52.9,16746.0,44.944,44.995,44.8929,44.9865,16746.0
2019-09-24 12:50:00,52.89,52.89,52.73,52.76,15317.0,44.978,44.978,44.8419,44.8674,15317.0
2019-09-24 12:55:00,52.74,52.78,52.69,52.75,12089.0,44.8504,44.8844,44.8079,44.8589,12089.0
2019-09-24 13:00:00,52.75,52.93,52.71,52.93,24215.0,44.8589,45.012,44.8249,45.012,24215.0
2019-09-24 13:05:00,52.93,53.08,52.91,53.07,33376.0,45.012,45.1395,44.995,45.131,33376.0
2019-09-24 13:10:00,53.08,53.1,52.85,52.91,15386.0,45.1395,45.1566,44.944,44.995,15386.0
2019-09-24 13:15:00,52.92,52.92,52.85,52.9,9600.0,45.0035,45.0035,44.944,44.9865,9600.0
2019-09-24 13:20:00,52.9,52.9,52.78,52.78,11547.0,44.9865,44.9865,44.8844,44.8844,11547.0
2019-09-24 13:25:00,52.78,52.86,52.75,52.76,12497.0,44.8844,44.9525,44.8589,44.8674,12497.0
2019-09-24 13:30:00,52.77,52.91,52.77,52.89,13482.0,44.8759,44.995,44.8759,44.978,13482.0
2019-09-24 13:35:00,52.88,52.96,52.86,52.91,14720.0,44.9695,45.0375,44.9525,44.995,14720.0
2019-09-24 13:40:00,52.92,52.94,52.85,52.94,15790.0,45.0035,45.0205,44.944,45.0205,15790.0
2019-09-24 13:45:00,52.94,53.01,52.92,52.98,10834.0,45.0205,45.08,45.0035,45.0545,10834.0
2019-09-24 13:50:00,52.98,53.03,52.86,52.87,12052.0,45.0545,45.097,44.9525,44.961,12052.0
2019-09-24 13:55:00,52.86,52.89,52.84,52.86,9909.0,44.9525,44.978,44.9355,44.9525,9909.0
2019-09-24 14:00:00,52.86,52.88,52.75,52.76,14853.0,44.9525,44.9695,44.8589,44.8674,14853.0
2019-09-24 14:05:00,52.78,52.79,52.66,52.66,17598.0,44.8844,44.8929,44.7824,44.7824,17598.0
2019-09-24 14:10:00,52.66,53.22,52.63,53.1,40987.0,44.7824,45.2586,44.7569,45.1566,40987.0
2019-09-24 14:15:00,53.1,53.3,53.07,53.3,23857.0,45.1566,45.3266,45.131,45.3266,23857.0
2019-09-24 14:20:00,53.27,53.28,53.14,53.14,14298.0,45.3011,45.3096,45.1906,45.1906,14298.0
2019-09-24 14:25:00,53.14,53.17,53.11,53.14,12541.0,45.1906,45.2161,45.1651,45.1906,12541.0
2019-09-24 14:30:00,53.14,53.2,53.14,53.16,12478.0,45.1906,45.2416,45.1906,45.2076,12478.0
2019-09-24 14:35:00,53.16,53.21,52.94,52.99,26745.0,45.2076,45.2501,45.0205,45.063,26745.0
2019-09-24 14:40:00,52.99,53.01,52.95,52.96,10395.0,45.063,45.08,45.029,45.0375,10395.0
2019-09-24 14:45:00,52.96,53.01,52.9,52.98,15404.0,45.0375,45.08,44.9865,45.0545,15404.0
2019-09-24 14:50:00,52.98,53.05,52.94,52.99,29551.0,45.0545,45.114,45.0205,45.063,29551.0
2019-09-24 14:55:00,52.99,53.0,52.9,52.91,13774.0,45.063,45.0715,44.9865,44.995,13774.0
2019-09-24 15:00:00,52.91,53.05,52.91,53.05,24830.0,44.995,45.114,44.995,45.114,24830.0
2019-09-24 15:05:00,53.05,53.17,53.03,53.14,21945.0,45.114,45.2161,45.097,45.1906,21945.0
2019-09-24 15:10:00,53.13,53.13,53.01,53.11,36984.0,45.1821,45.1821,45.08,45.1651,36984.0
2019-09-24 15:15:00,53.11,53.11,52.96,52.98,19613.0,45.1651,45.1651,45.0375,45.0545,19613.0
2019-09-24 15:20:00,52.97,52.97,52.76,52.76,24107.0,45.046,45.046,44.8674,44.8674,24107.0
2019-09-24 15:25:00,52.76,52.84,52.76,52.77,24960.0,44.8674,44.9355,44.8674,44.8759,24960.0
2019-09-24 15:30:00,52.76,52.77,52.67,52.71,32176.0,44.8674,44.8759,44.7909,44.8249,32176.0
2019-09-24 15:35:00,52.71,52.79,52.7,52.76,29351.0,44.8249,44.8929,44.8164,44.8674,29351.0
2019-09-24 15:40:00,52.75,52.83,52.73,52.79,36541.0,44.8589,44.9269,44.8419,44.8929,36541.0
2019-09-24 15:45:00,52.79,52.95,52.78,52.94,27358.0,44.8929,45.029,44.8844,45.0205,27358.0
2019-09-24 15:50:00,52.93,53.02,52.79,53.0,98637.0,45.012,45.0885,44.8929,45.0715,98637.0
2019-09-24 15:55:00,53.0,53.02,52.9,52.97,108080.0,45.0715,45.0885,44.9865,45.046,108080.0
2019-09-25 09:30:00,52.78,53.3,52.65,53.18,39592.0,44.8844,45.3266,44.7739,45.2246,39592.0
2019-09-25 09:35:00,53.11,53.26,52.98,53.25,18902.0,45.1651,45.2926,45.0545,45.2841,18902.0
2019-09-25 09:40:00,53.23,53.23,53.0,53.04,29161.0,45.2671,45.2671,45.0715,45.1055,29161.0
2019-09-25 09:45:00,53.07,53.18,53.03,53.12,19704.0,45.131,45.2246,45.097,45.1736,19704.0
2019-09-25 09:50:00,53.13,53.14,53.01,53.04,10414.0,45.1821,45.1906,45.08,45.1055,10414.0
2019-09-25 09:55:00,53.03,53.08,52.97,53.06,12541.0,45.097,45.1395,45.046,45.1225,12541.0
2019-09-25 10:00:00,53.04,53.05,52.61,52.9,31176.0,45.1055,45.114,44.7399,44.9865,31176.0
2019-09-25 10:05:00,52.9,53.17,52.88,53.09,15596.0,44.9865,45.2161,44.9695,45.1481,15596.0
2019-09-25 10:10:00,53.07,53.13,52.9,52.92,21760.0,45.131,45.1821,44.9865,45.0035,21760.0
2019-09-25 10:15:00,52.91,52.95,52.81,52.93,49182.0,44.995,45.029,44.9099,45.012,49182.0
2019-09-25 10:20:00,52.93,53.11,52.93,53.0,8762.0,45.012,45.1651,45.012,45.0715,8762.0
2019-09-25 10:25:00,53.01,53.12,53.01,53.08,15112.0,45.08,45.1736,45.08,45.1395,15112.0
2019-09-25 10:30:00,53.07,53.17,53.03,53.07,30296.0,45.131,45.2161,45.097,45.131,30296.0
2019-09-25 10:35:00,53.08,53.12,52.97,53.01,16266.0,45.1395,45.1736,45.046,45.08,16266.0
2019-09-25 10:40:00,53.01,53.07,52.95,53.07,8520.0,45.08,45.131,45.029,45.131,8520.0
2019-09-25 10:45:00,53.05,53.12,53.05,53.08,14366.0,45.114,45.1736,45.114,45.1395,14366.0
2019-09-25 10:50:00,53.08,53.29,53.05,53.22,37593.0,45.1395,45.3181,45.114,45.2586,37593.0
2019-09-25 10:55:00,53.21,53.37,53.17,53.37,19382.0,45.2501,45.3862,45.2161,45.3862,19382.0
2019-09-25 11:00:00,53.39,53.56,53.39,53.53,12578.0,45.4032,45.5477,45.4032,45.5222,12578.0
2019-09-25 11:05:00,53.53,53.57,53.51,53.57,11229.0,45.5222,45.5562,45.5052,45.5562,11229.0
2019-09-25 11:10:00,53.57,53.69,53.54,53.68,14615.0,45.5562,45.6583,45.5307,45.6498,14615.0
2019-09-25 11:15:00,53.68,53.76,53.65,53.71,9700.0,45.6498,45.7178,45.6243,45.6753,9700.0
2019-09-25 11:20:00,53.71,53.83,53.69,53.76,10137.0,45.6753,45.7774,45.6583,45.7178,10137.0
2019-09-25 11:25:00,53.77,53.78,53.6,53.61,24258.0,45.7263,45.7348,45.5818,45.5903,24258.0
2019-09-25 11:30:00,53.6,53.67,53.55,53.61,12283.0,45.5818,45.6413,45.5392,45.5903,12283.0
2019-09-25 11:35:00,53.55,53.56,53.5,53.53,7361.0,45.5392,45.5477,45.4967,45.5222,7361.0
2019-09-25 11:40:00,53.53,53.59,53.5,53.5,7026.0,45.5222,45.5733,45.4967,45.4967,7026.0
2019-09-25 11:45:00,53.51,53.62,53.5,53.58,7378.0,45.5052,45.5988,45.4967,45.5648,7378.0
2019-09-25 11:50:00,53.57,53.57,53.5,53.53,8578.0,45.5562,45.5562,45.4967,45.5222,8578.0
2019-09-25 11:55:00,53.54,53.58,53.5,53.53,9821.0,45.5307,45.5648,45.4967,45.5222,9821.0
2019-09-25 12:00:00,53.54,53.55,53.47,53.55,12184.0,45.5307,45.5392,45.4712,45.5392,12184.0
2019-09-25 12:05:00,53.56,53.71,53.54,53.69,18423.0,45.5477,45.6753,45.5307,45.6583,18423.0
2019-09-25 12:10:00,53.69,53.71,53.64,53.67,10252.0,45.6583,45.6753,45.6158,45.6413,10252.0
2019-09-25 12:15:00,53.68,53.72,53.63,53.63,8056.0,45.6498,45.6838,45.6073,45.6073,8056.0
2019-09-25 12:20:00,53.67,53.73,53.62,53.73,9209.0,45.6413,45.6923,45.5988,45.6923,9209.0
2019-09-25 12:25:00,53.75,53.75,53.63,53.73,10870.0,45.7093,45.7093,45.6073,45.6923,10870.0
2019-09-25 12:30:00,53.72,53.78,53.69,53.71,5914.0,45.6838,45.7348,45.6583,45.6753,5914.0
2019-09-25 12:35:00,53.71,53.71,53.64,53.65,6000.0,45.6753,45.6753,45.6158,45.6243,6000.0
2019-09-25 12:40:00,53.65,53.69,53.62,53.64,9760.0,45.6243,45.6583,45.5988,45.6158,9760.0
2019-09-25 12:45:00,53.65,53.68,53.64,53.66,5919.0,45.6243,45.6498,45.6158,45.6328,5919.0
2019-09-25 12:50:00,53.65,53.65,53.55,53.56,9461.0,45.6243,45.6243,45.5392,45.5477,9461.0
2019-09-25 12:55:00,53.57,53.63,53.53,53.53,9015.0,45.5562,45.6073,45.5222,45.5222,9015.0
2019-09-25 13:00:00,53.53,53.57,53.52,53.54,8556.0,45.5222,45.5562,45.5137,45.5307,8556.0
2019-09-25 13:05:00,53.53,53.56,53.51,53.53,10898.0,45.5222,45.5477,45.5052,45.5222,10898.0
2019-09-25 13:10:00,53.52,53.52,53.49,53.51,7927.0,45.5137,45.5137,45.4882,45.5052,7927.0
2019-09-25 13:15:00,53.52,53.52,53.46,53.47,4900.0,45.5137,45.5137,45.4627,45.4712,4900.0
2019-09-25 13:20:00,53.46,53.53,53.45,53.51,6106.0,45.4627,45.5222,45.4542,45.5052,6106.0
2019-09-25 13:25:00,53.52,53.52,53.44,53.45,18808.0,45.5137,45.5137,45.4457,45.4542,18808.0
2019-09-25 13:30:00,53.43,53.47,53.39,53.42,11066.0,45.4372,45.4712,45.4032,45.4287,11066.0
2019-09-25 13:35:00,53.42,53.51,53.42,53.47,9799.0,45.4287,45.5052,45.4287,45.4712,9799.0
2019-09-25 13:40:00,53.47,53.59,53.46,53.59,5197.0,45.4712,45.5733,45.4627,45.5733,5197.0
2019-09-25 13:45:00,53.58,53.65,53.58,53.59,5558.0,45.5648,45.6243,45.5648,45.5733,5558.0
2019-09-25 13:50:00,53.59,53.73,53.59,53.72,7310.0,45.5733,45.6923,45.5733,45.6838,7310.0
2019-09-25 13:55:00,53.72,53.72,53.66,53.7,6926.0,45.6838,45.6838,45.6328,45.6668,6926.0
2019-09-25 14:00:00,53.71,53.79,53.68,53.73,10425.0,45.6753,45.7433,45.6498,45.6923,10425.0
2019-09-25 14:05:00,53.73,53.74,53.68,53.69,8685.0,45.6923,45.7008,45.6498,45.6583,8685.0
2019-09-25 14:10:00,53.69,53.71,53.68,53.69,8220.0,45.6583,45.6753,45.6498,45.6583,8220.0
2019-09-25 14:15:00,53.69,53.75,53.68,53.74,9656.0,45.6583,45.7093,45.6498,45.7008,9656.0
2019-09-25 14:20:00,53.72,53.72,53.67,53.7,8902.0,45.6838,45.6838,45.6413,45.6668,8902.0
2019-09-25 14:25:00,53.7,53.76,53.69,53.74,7645.0,45.6668,45.7178,45.6583,45.7008,7645.0
2019-09-25 14:30:00,53.73,53.77,53.71,53.73,6028.0,45.6923,45.7263,45.6753,45.6923,6028.0
2019-09-25 14:35:00,53.75,53.78,53.73,53.77,7946.0,45.7093,45.7348,45.6923,45.7263,7946.0
2019-09-25 14:40:00,53.77,53.84,53.77,53.8,11597.0,45.7263,45.7859,45.7263,45.7518,11597.0
2019-09-25 14:45:00,53.8,53.84,53.79,53.83,7438.0,45.7518,45.7859,45.7433,45.7774,7438.0
2019-09-25 14:50:00,53.83,53.87,53.8,53.82,12303.0,45.7774,45.8114,45.7518,45.7688,12303.0
2019-09-25 14:55:00,53.82,53.85,53.81,53.83,8301.0,45.7688,45.7944,45.7603,45.7774,8301.0
2019-09-25 15:00:00,53.83,53.84,53.81,53.83,6950.0,45.7774,45.7859,45.7603,45.7774,6950.0
2019-09-25 15:05:00,53.83,53.86,53.81,53.82,18318.0,45.7774,45.8029,45.7603,45.7688,18318.0
2019-09-25 15:10:00,53.83,53.87,53.82,53.84,16005.0,45.7774,45.8114,45.7688,45.7859,16005.0
2019-09-25 15:15:00,53.84,53.85,53.78,53.82,11783.0,45.7859,45.7944,45.7348,45.7688,11783.0
2019-09-25 15:20:00,53.83,53.88,53.81,53.87,14653.0,45.7774,45.8199,45.7603,45.8114,14653.0
2019-09-25 15:25:00,53.87,53.92,53.85,53.9,10295.0,45.8114,45.8539,45.7944,45.8369,10295.0
2019-09-25 15:30:00,53.91,53.97,53.9,53.97,15415.0,45.8454,45.8964,45.8369,45.8964,15415.0
2019-09-25 15:35:00,53.96,53.97,53.91,53.91,15257.0,45.8879,45.8964,45.8454,45.8454,15257.0
2019-09-25 15:40:00,53.91,53.95,53.9,53.92,15885.0,45.8454,45.8794,45.8369,45.8539,15885.0
2019-09-25 15:45:00,53.91,53.98,53.88,53.98,18001.0,45.8454,45.9049,45.8199,45.9049,18001.0
2019-09-25 15:50:00,53.98,54.05,53.96,54.03,62011.0,45.9049,45.9644,45.8879,45.9474,62011.0
2019-09-25 15:55:00,54.03,54.04,53.8,53.81,148630.0,45.9474,45.9559,45.7518,45.7603,148630.0
2019-09-26 09:30:00,54.13,54.13,53.73,53.76,31173.0,46.0325,46.0325,45.6923,45.7178,31173.0
2019-09-26 09:35:00,53.73,53.8,53.62,53.76,10518.0,45.6923,45.7518,45.5988,45.7178,10518.0
2019-09-26 09:40:00,53.67,53.71,53.5,53.6,13266.0,45.6413,45.6753,45.4967,45.5818,13266.0
2019-09-26 09:45:00,53.61,53.61,53.51,53.59,8592.0,45.5903,45.5903,45.5052,45.5733,8592.0
2019-09-26 09:50:00,53.57,53.6,53.51,53.53,11861.0,45.5562,45.5818,45.5052,45.5222,11861.0
2019-09-26 09:55:00,53.47,53.49,53.35,53.4,15546.0,45.4712,45.4882,45.3692,45.4117,15546.0
2019-09-26 10:00:00,53.4,53.48,53.32,53.32,33250.0,45.4117,45.4797,45.3436,45.3436,33250.0
2019-09-26 10:05:00,53.33,53.37,53.18,53.22,23315.0,45.3521,45.3862,45.2246,45.2586,23315.0
2019-09-26 10:10:00,53.23,53.24,53.1,53.12,20320.0,45.2671,45.2756,45.1566,45.1736,20320.0
2019-09-26 10:15:00,53.13,53.13,52.99,53.04,60848.0,45.1821,45.1821,45.063,45.1055,60848.0
2019-09-26 10:20:00,53.05,53.09,52.92,52.92,15048.0,45.114,45.1481,45.0035,45.0035,15048.0
2019-09-26 10:25:00,52.92,53.25,52.88,53.25,18534.0,45.0035,45.2841,44.9695,45.2841,18534.0
2019-09-26 10:30:00,53.23,53.27,53.19,53.19,11365.0,45.2671,45.3011,45.2331,45.2331,11365.0
2019-09-26 10:35:00,53.22,53.27,53.16,53.23,14764.0,45.2586,45.3011,45.2076,45.2671,14764.0
2019-09-26 10:40:00,53.24,53.42,53.24,53.42,7997.0,45.2756,45.4287,45.2756,45.4287,7997.0
2019-09-26 10:45:00,53.42,53.56,53.42,53.56,7125.0,45.4287,45.5477,45.4287,45.5477,7125.0
2019-09-26 10:50:00,53.59,53.69,53.55,53.68,10589.0,45.5733,45.6583,45.5392,45.6498,10589.0
2019-09-26 10:55:00,53.68,53.68,53.48,53.56,49153.0,45.6498,45.6498,45.4797,45.5477,49153.0
2019-09-26 11:00:00,53.58,53.58,53.35,53.45,19688.0,45.5648,45.5648,45.3692,45.4542,19688.0
2019-09-26 11:05:00,53.45,53.52,53.44,53.45,8200.0,45.4542,45.5137,45.4457,45.4542,8200.0
2019-09-26 11:10:00,53.46,53.58,53.45,53.57,7320.0,45.4627,45.5648,45.4542,45.5562,7320.0
2019-09-26 11:15:00,53.57,53.59,53.27,53.28,37461.0,45.5562,45.5733,45.3011,45.3096,37461.0
2019-09-26 11:20:00,53.28,53.29,53.19,53.19,12132.0,45.3096,45.3181,45.2331,45.2331,12132.0
2019-09-26 11:25:00,53.21,53.26,53.17,53.25,7411.0,45.2501,45.2926,45.2161,45.2841,7411.0
2019-09-26 11:30:00,53.27,53.27,53.19,53.26,8476.0,45.3011,45.3011,45.2331,45.2926,8476.0
2019-09-26 11:35:00,53.3,53.36,53.3,53.34,7324.0,45.3266,45.3777,45.3266,45.3607,7324.0
2019-09-26 11:40:00,53.35,53.37,53.31,53.36,4700.0,45.3692,45.3862,45.3351,45.3777,4700.0
2019-09-26 11:45:00,53.37,53.4,53.33,53.34,9426.0,45.3862,45.4117,45.3521,45.3607,9426.0
2019-09-26 11:50:00,53.35,53.35,53.31,53.32,5833.0,45.3692,45.3692,45.3351,45.3436,5833.0
2019-09-26 11:55:00,53.34,53.4,53.3,53.34,35500.0,45.3607,45.4117,45.3266,45.3607,35500.0
2019-09-26 12:00:00,53.34,53.5,53.27,53.47,7026.0,45.3607,45.4967,45.3011,45.4712,7026.0
2019-09-26 12:05:00,53.46,53.56,53.46,53.54,5800.0,45.4627,45.5477,45.4627,45.5307,5800.0
2019-09-26 12:10:00,53.53,53.55,53.45,53.51,24901.0,45.5222,45.5392,45.4542,45.5052,24901.0
2019-09-26 12:15:00,53.51,53.54,53.5,53.54,16461.0,45.5052,45.5307,45.4967,45.5307,16461.0
2019-09-26 12:20:00,53.54,53.55,53.5,53.52,14567.0,45.5307,45.5392,45.4967,45.5137,14567.0
2019-09-26 12:25:00,53.52,53.69,53.51,53.68,31477.0,45.5137,45.6583,45.5052,45.6498,31477.0
2019-09-26 12:30:00,53.69,53.78,53.67,53.76,9742.0,45.6583,45.7348,45.6413,45.7178,9742.0
2019-09-26 12:35:00,53.75,53.89,53.74,53.89,7800.0,45.7093,45.8284,45.7008,45.8284,7800.0
2019-09-26 12:40:00,53.87,53.88,53.78,53.78,7854.0,45.8114,45.8199,45.7348,45.7348,7854.0
2019-09-26 12:45:00,53.77,53.78,53.75,53.78,4525.0,45.7263,45.7348,45.7093,45.7348,4525.0
2019-09-26 12:50:00,53.78,53.78,53.72,53.72,7913.0,45.7348,45.7348,45.6838,45.6838,7913.0
2019-09-26 12:55:00,53.73,53.73,53.54,53.58,19050.0,45.6923,45.6923,45.5307,45.5648,19050.0
2019-09-26 13:00:00,53.61,53.69,53.57,53.69,6023.0,45.5903,45.6583,45.5562,45.6583,6023.0
2019-09-26 13:05:00,53.71,53.75,53.65,53.68,19859.0,45.6753,45.7093,45.6243,45.6498,19859.0
2019-09-26 13:10:00,53.67,53.69,53.62,53.65,5750.0,45.6413,45.6583,45.5988,45.6243,5750.0
2019-09-26 13:15:00,53.66,53.66,53.62,53.62,7865.0,45.6328,45.6328,45.5988,45.5988,7865.0
2019-09-26 13:20:00,53.61,53.61,53.53,53.54,8935.0,45.5903,45.5903,45.5222,45.5307,8935.0
2019-09-26 13:25:00,53.53,53.56,53.51,53.52,5540.0,45.5222,45.5477,45.5052,45.5137,5540.0
2019-09-26 13:30:00,53.52,53.62,53.51,53.57,9710.0,45.5137,45.5988,45.5052,45.5562,9710.0
2019-09-26 13:35:00,53.57,53.71,53.54,53.71,4839.0,45.5562,45.6753,45.5307,45.6753,4839.0
2019-09-26 13:40:00,53.69,53.76,53.67,53.76,6047.0,45.6583,45.7178,45.6413,45.7178,6047.0
2019-09-26 13:45:00,53.77,53.78,53.7,53.7,8304.0,45.7263,45.7348,45.6668,45.6668,8304.0
2019-09-26 13:50:00,53.71,53.72,53.64,53.72,5640.0,45.6753,45.6838,45.6158,45.6838,5640.0
2019-09-26 13:55:00,53.72,53.74,53.67,53.71,6382.0,45.6838,45.7008,45.6413,45.6753,6382.0
2019-09-26 14:00:00,53.76,53.83,53.73,53.74,8723.0,45.7178,45.7774,45.6923,45.7008,8723.0
2019-09-26 14:05:00,53.75,53.86,53.75,53.85,7968.0,45.7093,45.8029,45.7093,45.7944,7968.0
2019-09-26 14:10:00,53.87,53.87,53.8,53.83,6499.0,45.8114,45.8114,45.7518,45.7774,6499.0
2019-09-26 14:15:00,53.83,53.91,53.83,53.84,9442.0,45.7774,45.8454,45.7774,45.7859,9442.0
2019-09-26 14:20:00,53.86,53.91,53.85,53.85,5405.0,45.8029,45.8454,45.7944,45.7944,5405.0
2019-09-26 14:25:00,53.85,53.86,53.8,53.81,4200.0,45.7944,45.8029,45.7518,45.7603,4200.0
2019-09-26 14:30:00,53.82,53.87,53.81,53.84,7240.0,45.7688,45.8114,45.7603,45.7859,7240.0
2019-09-26 14:35:00,53.84,53.89,53.82,53.85,6933.0,45.7859,45.8284,45.7688,45.7944,6933.0
2019-09-26 14:40:00,53.85,53.89,53.85,53.87,5637.0,45.7944,45.8284,45.7944,45.8114,5637.0
2019-09-26 14:45:00,53.87,53.91,53.86,53.86,7841.0,45.8114,45.8454,45.8029,45.8029,7841.0
2019-09-26 14:50:00,53.86,53.86,53.78,53.78,7111.0,45.8029,45.8029,45.7348,45.7348,7111.0
2019-09-26 14:55:00,53.77,53.79,53.74,53.75,4691.0,45.7263,45.7433,45.7008,45.7093,4691.0
2019-09-26 15:00:00,53.75,53.84,53.74,53.82,7427.0,45.7093,45.7859,45.7008,45.7688,7427.0
2019-09-26 15:05:00,53.82,53.83,53.76,53.83,4810.0,45.7688,45.7774,45.7178,45.7774,4810.0
2019-09-26 15:10:00,53.83,53.86,53.79,53.8,10055.0,45.7774,45.8029,45.7433,45.7518,10055.0
2019-09-26 15:15:00,53.8,53.83,53.78,53.82,6960.0,45.7518,45.7774,45.7348,45.7688,6960.0
2019-09-26 15:20:00,53.82,53.87,53.81,53.85,7890.0,45.7688,45.8114,45.7603,45.7944,7890.0
2019-09-26 15:25:00,53.85,53.95,53.84,53.92,19932.0,45.7944,45.8794,45.7859,45.8539,19932.0
2019-09-26 15:30:00,53.93,54.0,53.9,53.99,11740.0,45.8624,45.9219,45.8369,45.9134,11740.0
2019-09-26 15:35:00,53.99,54.0,53.9,53.91,17614.0,45.9134,45.9219,45.8369,45.8454,17614.0
2019-09-26 15:40:00,53.9,53.91,53.81,53.83,12607.0,45.8369,45.8454,45.7603,45.7774,12607.0
2019-09-26 15:45:00,53.83,53.84,53.81,53.83,13293.0,45.7774,45.7859,45.7603,45.7774,13293.0
2019-09-26 15:50:00,53.83,53.83,53.7,53.74,33912.0,45.7774,45.7774,45.6668,45.7008,33912.0
2019-09-26 15:55:00,53.73,53.74,53.63,53.68,137488.0,45.6923,45.7008,45.6073,45.6498,137488.0
2019-09-27 09:30:00,53.93,54.21,53.91,54.13,18277.0,45.8624,46.1005,45.8454,46.0325,18277.0
2019-09-27 09:35:00,54.17,54.23,54.12,54.23,3770.0,46.0665,46.1175,46.024,46.1175,3770.0
2019-09-27 09:40:00,54.25,54.37,54.24,54.33,8519.0,46.1345,46.2366,46.126,46.2026,8519.0
2019-09-27 09:45:00,54.36,54.38,54.32,54.35,9755.0,46.2281,46.2451,46.1941,46.2196,9755.0
2019-09-27 09:50:00,54.35,54.37,53.99,54.0,8683.0,46.2196,46.2366,45.9134,45.9219,8683.0
2019-09-27 09:55:00,54.0,54.04,53.87,53.89,11347.0,45.9219,45.9559,45.8114,45.8284,11347.0
2019-09-27 10:00:00,53.88,53.93,53.69,53.7,19424.0,45.8199,45.8624,45.6583,45.6668,19424.0
2019-09-27 10:05:00,53.69,53.9,53.58,53.89,9554.0,45.6583,45.8369,45.5648,45.8284,9554.0
2019-09-27 10:10:00,53.9,54.07,53.9,54.0,9670.0,45.8369,45.9814,45.8369,45.9219,9670.0
2019-09-27 10:15:00,53.99,54.12,53.92,54.12,6753.0,45.9134,46.024,45.8539,46.024,6753.0
2019-09-27 10:20:00,54.14,54.19,54.05,54.11,8171.0,46.041,46.0835,45.9644,46.0155,8171.0
2019-09-27 10:25:00,54.1,54.26,54.09,54.19,19768.0,46.007,46.143,45.9985,46.0835,19768.0
2019-09-27 10:30:00,54.19,54.22,54.12,54.18,22467.0,46.0835,46.109,46.024,46.075,22467.0
2019-09-27 10:35:00,54.22,54.41,54.22,54.41,18553.0,46.109,46.2706,46.109,46.2706,18553.0
2019-09-27 10:40:00,54.41,54.45,54.39,54.42,14542.0,46.2706,46.3046,46.2536,46.2791,14542.0
2019-09-27 10:45:00,54.43,54.46,54.35,54.41,10761.0,46.2876,46.3131,46.2196,46.2706,10761.0
2019-09-27 10:50:00,54.41,54.51,54.41,54.5,7006.0,46.2706,46.3556,46.2706,46.3471,7006.0
2019-09-27 10:55:00,54.5,54.63,54.5,54.62,9050.0,46.3471,46.4577,46.3471,46.4492,9050.0
2019-09-27 11:00:00,54.62,54.63,54.55,54.55,10321.0,46.4492,46.4577,46.3896,46.3896,10321.0
2019-09-27 11:05:00,54.55,54.59,54.55,54.57,10813.0,46.3896,46.4237,46.3896,46.4067,10813.0
2019-09-27 11:10:00,54.57,54.57,54.43,54.5,11073.0,46.4067,46.4067,46.2876,46.3471,11073.0
2019-09-27 11:15:00,54.51,54.55,54.48,54.48,8564.0,46.3556,46.3896,46.3301,46.3301,8564.0
2019-09-27 11:20:00,54.48,54.58,54.47,54.58,5926.0,46.3301,46.4152,46.3216,46.4152,5926.0
2019-09-27 11:25:00,54.58,54.58,54.52,54.55,4500.0,46.4152,46.4152,46.3641,46.3896,4500.0
2019-09-27 11:30:00,54.54,54.62,54.54,54.62,7418.0,46.3811,46.4492,46.3811,46.4492,7418.0
2019-09-27 11:35:00,54.63,54.65,53.83,54.04,24827.0,46.4577,46.4747,45.7774,45.9559,24827.0
2019-09-27 11:40:00,54.01,54.16,53.95,54.06,12042.0,45.9304,46.058,45.8794,45.9729,12042.0
2019-09-27 11:45:00,54.1,54.22,54.08,54.2,7070.0,46.007,46.109,45.99,46.092,7070.0
2019-09-27 11:50:00,54.18,54.18,54.09,54.15,3500.0,46.075,46.075,45.9985,46.0495,3500.0
2019-09-27 11:55:00,54.2,54.46,54.2,54.31,9470.0,46.092,46.3131,46.092,46.1855,9470.0
2019-09-27 12:00:00,54.29,54.33,54.2,54.24,6308.0,46.1685,46.2026,46.092,46.126,6308.0
2019-09-27 12:05:00,54.27,54.35,54.22,54.34,5750.0,46.1515,46.2196,46.109,46.2111,5750.0
2019-09-27 12:10:00,54.36,54.44,54.3,54.41,4800.0,46.2281,46.2961,46.177,46.2706,4800.0
2019-09-27 12:15:00,54.39,54.41,54.25,54.25,6182.0,46.2536,46.2706,46.1345,46.1345,6182.0
2019-09-27 12:20:00,54.25,54.27,54.24,54.24,3043.0,46.1345,46.1515,46.126,46.126,3043.0
2019-09-27 12:25:00,54.24,54.24,54.18,54.2,7073.0,46.126,46.126,46.075,46.092,7073.0
2019-09-27 12:30:00,54.2,54.2,54.13,54.16,4105.0,46.092,46.092,46.0325,46.058,4105.0
2019-09-27 12:35:00,54.17,54.22,54.17,54.2,1600.0,46.0665,46.109,46.0665,46.092,1600.0
2019-09-27 12:40:00,54.19,54.27,54.17,54.17,15817.0,46.0835,46.1515,46.0665,46.0665,15817.0
2019-09-27 12:45:00,54.19,54.19,54.05,54.05,3105.0,46.0835,46.0835,45.9644,45.9644,3105.0
2019-09-27 12:50:00,54.04,54.09,54.01,54.04,6200.0,45.9559,45.9985,45.9304,45.9559,6200.0
2019-09-27 12:55:00,54.06,54.08,53.91,53.91,14566.0,45.9729,45.99,45.8454,45.8454,14566.0
2019-09-27 13:00:00,53.91,54.0,53.89,53.97,14210.0,45.8454,45.9219,45.8284,45.8964,14210.0
2019-09-27 13:05:00,53.96,54.03,53.89,54.02,22564.0,45.8879,45.9474,45.8284,45.9389,22564.0
2019-09-27 13:10:00,54.02,54.02,53.93,53.94,7461.0,45.9389,45.9389,45.8624,45.8709,7461.0
2019-09-27 13:15:00,53.93,53.93,53.86,53.89,5650.0,45.8624,45.8624,45.8029,45.8284,5650.0
2019-09-27 13:20:00,53.9,53.93,53.87,53.88,4497.0,45.8369,45.8624,45.8114,45.8199,4497.0
2019-09-27 13:25:00,53.88,53.94,53.88,53.94,3504.0,45.8199,45.8709,45.8199,45.8709,3504.0
2019-09-27 13:30:00,53.95,53.95,53.84,53.92,6144.0,45.8794,45.8794,45.7859,45.8539,6144.0
2019-09-27 13:35:00,53.92,53.92,53.88,53.9,4500.0,45.8539,45.8539,45.8199,45.8369,4500.0
2019-09-27 13:40:00,53.91,54.0,53.9,53.99,5942.0,45.8454,45.9219,45.8369,45.9134,5942.0
2019-09-27 13:45:00,53.97,53.97,53.87,53.89,5600.0,45.8964,45.8964,45.8114,45.8284,5600.0
2019-09-27 13:50:00,53.85,53.93,53.81,53.93,6077.0,45.7944,45.8624,45.7603,45.8624,6077.0
2019-09-27 13:55:00,53.93,54.02,53.91,54.02,3400.0,45.8624,45.9389,45.8454,45.9389,3400.0
2019-09-27 14:00:00,54.02,54.03,53.94,53.99,5063.0,45.9389,45.9474,45.8709,45.9134,5063.0
2019-09-27 14:05:00,53.99,53.99,53.9,53.9,5761.0,45.9134,45.9134,45.8369,45.8369,5761.0
2019-09-27 14:10:00,53.89,53.92,53.84,53.92,6056.0,45.8284,45.8539,45.7859,45.8539,6056.0
2019-09-27 14:15:00,53.94,53.95,53.84,53.87,6985.0,45.8709,45.8794,45.7859,45.8114,6985.0
2019-09-27 14:20:00,53.89,53.9,53.8,53.8,8571.0,45.8284,45.8369,45.7518,45.7518,8571.0
2019-09-27 14:25:00,53.81,53.87,53.78,53.81,5517.0,45.7603,45.8114,45.7348,45.7603,5517.0
2019-09-27 14:30:00,53.81,53.82,53.76,53.78,5660.0,45.7603,45.7688,45.7178,45.7348,5660.0
2019-09-27 14:35:00,53.76,53.83,53.76,53.77,7658.0,45.7178,45.7774,45.7178,45.7263,7658.0
2019-09-27 14:40:00,53.8,53.81,53.78,53.8,3900.0,45.7518,45.7603,45.7348,45.7518,3900.0
2019-09-27 14:45:00,53.8,53.8,53.69,53.69,6085.0,45.7518,45.7518,45.6583,45.6583,6085.0
2019-09-27 14:50:00,53.7,53.7,53.59,53.6,18465.0,45.6668,45.6668,45.5733,45.5818,18465.0
2019-09-27 14:55:00,53.6,53.72,53.6,53.7,11383.0,45.5818,45.6838,45.5818,45.6668,11383.0
2019-09-27 15:00:00,53.72,53.77,53.69,53.76,8322.0,45.6838,45.7263,45.6583,45.7178,8322.0
2019-09-27 15:05:00,53.74,53.76,53.68,53.72,6031.0,45.7008,45.7178,45.6498,45.6838,6031.0
2019-09-27 15:10:00,53.72,53.73,53.68,53.69,11652.0,45.6838,45.6923,45.6498,45.6583,11652.0
2019-09-27 15:15:00,53.69,53.88,53.68,53.84,8988.0,45.6583,45.8199,45.6498,45.7859,8988.0
2019-09-27 15:20:00,53.85,53.87,53.79,53.87,13199.0,45.7944,45.8114,45.7433,45.8114,13199.0
2019-09-27 15:25:00,53.87,53.87,53.79,53.81,10242.0,45.8114,45.8114,45.7433,45.7603,10242.0
2019-09-27 15:30:00,53.81,53.94,53.8,53.92,10910.0,45.7603,45.8709,45.7518,45.8539,10910.0
2019-09-27 15:35:00,53.94,53.98,53.91,53.96,16524.0,45.8709,45.9049,45.8454,45.8879,16524.0
2019-09-27 15:40:00,53.95,53.97,53.93,53.95,17360.0,45.8794,45.8964,45.8624,45.8794,17360.0
2019-09-27 15:45:00,53.96,53.98,53.94,53.96,14977.0,45.8879,45.9049,45.8709,45.8879,14977.0
2019-09-27 15:50:00,53.95,54.09,53.95,54.05,33587.0,45.8794,45.9985,45.8794,45.9644,33587.0
2019-09-27 15:55:00,54.06,54.06,53.86,53.91,194736.0,45.9729,45.9729,45.8029,45.8454,194736.0
2019-09-30 09:30:00,53.1,53.1,52.27,52.46,99997.0,45.1566,45.1566,44.4507,44.6123,99997.0
2019-09-30 09:35:00,52.49,52.86,52.36,52.76,46506.0,44.6378,44.9525,44.5273,44.8674,46506.0
2019-09-30 09:40:00,52.8,53.07,52.71,53.03,42225.0,44.9014,45.131,44.8249,45.097,42225.0
2019-09-30 09:45:00,53.07,53.07,52.69,52.83,29173.0,45.131,45.131,44.8079,44.9269,29173.0
2019-09-30 09:50:00,52.84,52.93,52.62,52.66,33516.0,44.9355,45.012,44.7484,44.7824,33516.0
2019-09-30 09:55:00,52.67,52.76,52.55,52.59,26279.0,44.7909,44.8674,44.6888,44.7228,26279.0
2019-09-30 10:00:00,52.57,52.61,52.3,52.47,54753.0,44.7058,44.7399,44.4762,44.6208,54753.0
2019-09-30 10:05:00,52.47,52.61,52.44,52.58,27365.0,44.6208,44.7399,44.5953,44.7143,27365.0
2019-09-30 10:10:00,52.57,52.77,52.54,52.73,23894.0,44.7058,44.8759,44.6803,44.8419,23894.0
2019-09-30 10:15:00,52.74,52.83,52.71,52.75,24966.0,44.8504,44.9269,44.8249,44.8589,24966.0
2019-09-30 10:20:00,52.77,52.85,52.72,52.8,12501.0,44.8759,44.944,44.8334,44.9014,12501.0
2019-09-30 10:25:00,52.8,52.86,52.77,52.79,15836.0,44.9014,44.9525,44.8759,44.8929,15836.0
2019-09-30 10:30:00,52.8,52.86,52.76,52.82,12766.0,44.9014,44.9525,44.8674,44.9184,12766.0
2019-09-30 10:35:00,52.82,52.82,52.71,52.81,17035.0,44.9184,44.9184,44.8249,44.9099,17035.0
2019-09-30 10:40:00,52.81,52.9,52.75,52.76,12212.0,44.9099,44.9865,44.8589,44.8674,12212.0
2019-09-30 10:45:00,52.74,52.9,52.72,52.9,11584.0,44.8504,44.9865,44.8334,44.9865,11584.0
2019-09-30 10:50:00,52.88,52.99,52.87,52.98,11480.0,44.9695,45.063,44.961,45.0545,11480.0
2019-09-30 10:55:00,53.01,53.02,52.9,52.94,14979.0,45.08,45.0885,44.9865,45.0205,14979.0
2019-09-30 11:00:00,52.95,53.01,52.79,52.8,25866.0,45.029,45.08,44.8929,44.9014,25866.0
2019-09-30 11:05:00,52.77,52.99,52.75,52.99,18620.0,44.8759,45.063,44.8589,45.063,18620.0
2019-09-30 11:10:00,52.98,53.0,52.89,52.95,21493.0,45.0545,45.0715,44.978,45.029,21493.0
2019-09-30 11:15:00,52.94,53.0,52.89,52.9,10527.0,45.0205,45.0715,44.978,44.9865,10527.0
2019-09-30 11:20:00,52.89,52.96,52.89,52.9,8727.0,44.978,45.0375,44.978,44.9865,8727.0
2019-09-30 11:25:00,52.91,53.07,52.91,53.05,18692.0,44.995,45.131,44.995,45.114,18692.0
2019-09-30 11:30:00,53.05,53.09,53.02,53.07,13387.0,45.114,45.1481,45.0885,45.131,13387.0
2019-09-30 11:35:00,53.07,53.08,53.0,53.0,7033.0,45.131,45.1395,45.0715,45.0715,7033.0
2019-09-30 11:40:00,53.01,53.13,53.01,53.08,7906.0,45.08,45.1821,45.08,45.1395,7906.0
2019-09-30 11:45:00,53.08,53.09,52.98,53.0,7658.0,45.1395,45.1481,45.0545,45.0715,7658.0
2019-09-30 11:50:00,53.01,53.11,53.01,53.07,12500.0,45.08,45.1651,45.08,45.131,12500.0
2019-09-30 11:55:00,53.07,53.09,53.03,53.05,19172.0,45.131,45.1481,45.097,45.114,19172.0
2019-09-30 12:00:00,53.06,53.12,52.96,52.96,30675.0,45.1225,45.1736,45.0375,45.0375,30675.0
2019-09-30 12:05:00,52.96,52.97,52.91,52.91,15896.0,45.0375,45.046,44.995,44.995,15896.0
2019-09-30 12:10:00,52.91,52.99,52.9,52.9,15096.0,44.995,45.063,44.9865,44.9865,15096.0
2019-09-30 12:15:00,52.91,52.99,52.88,52.96,9652.0,44.995,45.063,44.9695,45.0375,9652.0
2019-09-30 12:20:00,52.95,52.97,52.9,52.94,24079.0,45.029,45.046,44.9865,45.0205,24079.0
2019-09-30 12:25:00,52.95,53.01,52.91,53.0,85335.0,45.029,45.08,44.995,45.0715,85335.0
2019-09-30 12:30:00,53.02,53.14,52.94,52.95,49849.0,45.0885,45.1906,45.0205,45.029,49849.0
2019-09-30 12:35:00,52.95,52.98,52.86,52.88,13222.0,45.029,45.0545,44.9525,44.9695,13222.0
2019-09-30 12:40:00,52.89,52.92,52.86,52.9,44390.0,44.978,45.0035,44.9525,44.9865,44390.0
2019-09-30 12:45:00,52.9,52.9,52.86,52.88,16587.0,44.9865,44.9865,44.9525,44.9695,16587.0
2019-09-30 12:50:00,52.88,52.9,52.84,52.86,11132.0,44.9695,44.9865,44.9355,44.9525,11132.0
2019-09-30 12:55:00,52.87,52.92,52.78,52.81,17884.0,44.961,45.0035,44.8844,44.9099,17884.0
2019-09-30 13:00:00,52.81,52.87,52.79,52.87,17111.0,44.9099,44.961,44.8929,44.961,17111.0
2019-09-30 13:05:00,52.87,52.89,52.81,52.83,5589.0,44.961,44.978,44.9099,44.9269,5589.0
2019-09-30 13:10:00,52.82,52.9,52.82,52.83,9811.0,44.9184,44.9865,44.9184,44.9269,9811.0
2019-09-30 13:15:00,52.83,52.89,52.81,52.87,42259.0,44.9269,44.978,44.9099,44.961,42259.0
2019-09-30 13:20:00,52.88,52.91,52.84,52.87,18150.0,44.9695,44.995,44.9355,44.961,18150.0
2019-09-30 13:25:00,52.86,52.86,52.79,52.8,23652.0,44.9525,44.9525,44.8929,44.9014,23652.0
2019-09-30 13:30:00,52.8,52.9,52.79,52.87,14238.0,44.9014,44.9865,44.8929,44.961,14238.0
2019-09-30 13:35:00,52.87,52.91,52.86,52.9,23286.0,44.961,44.995,44.9525,44.9865,23286.0
2019-09-30 13:40:00,52.9,52.99,52.9,52.95,11427.0,44.9865,45.063,44.9865,45.029,11427.0
2019-09-30 13:45:00,52.95,53.05,52.93,53.0,20095.0,45.029,45.114,45.012,45.0715,20095.0
2019-09-30 13:50:00,53.0,53.13,52.98,53.1,7774.0,45.0715,45.1821,45.0545,45.1566,7774.0
2019-09-30 13:55:00,53.11,53.17,53.06,53.09,15415.0,45.1651,45.2161,45.1225,45.1481,15415.0
2019-09-30 14:00:00,53.09,53.1,52.96,52.98,19118.0,45.1481,45.1566,45.0375,45.0545,19118.0
2019-09-30 14:05:00,52.98,53.07,52.96,53.07,25375.0,45.0545,45.131,45.0375,45.131,25375.0
2019-09-30 14:10:00,53.08,53.09,52.98,53.03,23695.0,45.1395,45.1481,45.0545,45.097,23695.0
2019-09-30 14:15:00,53.02,53.04,53.0,53.02,12735.0,45.0885,45.1055,45.0715,45.0885,12735.0
2019-09-30 14:20:00,53.02,53.06,52.99,53.06,20615.0,45.0885,45.1225,45.063,45.1225,20615.0
2019-09-30 14:25:00,53.05,53.05,52.99,53.0,9893.0,45.114,45.114,45.063,45.0715,9893.0
2019-09-30 14:30:00,53.01,53.07,52.99,53.0,32872.0,45.08,45.131,45.063,45.0715,32872.0
2019-09-30 14:35:00,53.0,53.0,52.92,52.93,14064.0,45.0715,45.0715,45.0035,45.012,14064.0
2019-09-30 14:40:00,52.94,52.96,52.92,52.94,17268.0,45.0205,45.0375,45.0035,45.0205,17268.0
2019-09-30 14:45:00,52.95,52.95,52.86,52.86,19738.0,45.029,45.029,44.9525,44.9525,19738.0
2019-09-30 14:50:00,52.87,52.89,52.86,52.87,11538.0,44.961,44.978,44.9525,44.961,11538.0
2019-09-30 14:55:00,52.87,52.89,52.82,52.82,19937.0,44.961,44.978,44.9184,44.9184,19937.0
2019-09-30 15:00:00,52.83,52.86,52.73,52.75,26938.0,44.9269,44.9525,44.8419,44.8589,26938.0
2019-09-30 15:05:00,52.76,52.85,52.74,52.76,26296.0,44.8674,44.944,44.8504,44.8674,26296.0
2019-09-30 15:10:00,52.76,52.77,52.68,52.7,24592.0,44.8674,44.8759,44.7994,44.8164,24592.0
2019-09-30 15:15:00,52.71,52.83,52.7,52.8,26630.0,44.8249,44.9269,44.8164,44.9014,26630.0
2019-09-30 15:20:00,52.8,52.89,52.79,52.87,22071.0,44.9014,44.978,44.8929,44.961,22071.0
2019-09-30 15:25:00,52.87,52.87,52.81,52.81,32654.0,44.961,44.961,44.9099,44.9099,32654.0
2019-09-30 15:30:00,52.82,52.84,52.66,52.66,40239.0,44.9184,44.9355,44.7824,44.7824,40239.0
2019-09-30 15:35:00,52.66,52.76,52.65,52.73,56499.0,44.7824,44.8674,44.7739,44.8419,56499.0
2019-09-30 15:40:00,52.73,52.75,52.66,52.75,37521.0,44.8419,44.8589,44.7824,44.8589,37521.0
2019-09-30 15:45:00,52.75,52.85,52.72,52.79,92133.0,44.8589,44.944,44.8334,44.8929,92133.0
2019-09-30 15:50:00,52.78,52.83,52.6,52.6,101194.0,44.8844,44.9269,44.7314,44.7314,101194.0
2019-09-30 15:55:00,52.61,52.61,52.36,52.52,300761.0,44.7399,44.7399,44.5273,44.6633,300761.0
2019-10-01 09:30:00,53.07,53.4,52.63,53.06,75561.0,45.131,45.4117,44.7569,45.1225,75561.0
2019-10-01 09:35:00,53.09,53.3,53.07,53.23,29724.0,45.1481,45.3266,45.131,45.2671,29724.0
2019-10-01 09:40:00,53.23,53.54,53.13,53.5,27917.0,45.2671,45.5307,45.1821,45.4967,27917.0
2019-10-01 09:45:00,53.51,53.51,53.15,53.16,41788.0,45.5052,45.5052,45.1991,45.2076,41788.0
2019-10-01 09:50:00,53.16,53.3,53.11,53.18,47241.0,45.2076,45.3266,45.1651,45.2246,47241.0
2019-10-01 09:55:00,53.18,53.32,52.84,52.89,68890.0,45.2246,45.3436,44.9355,44.978,68890.0
2019-10-01 10:00:00,52.89,52.94,52.53,52.61,44365.0,44.978,45.0205,44.6718,44.7399,44365.0
2019-10-01 10:05:00,52.59,52.62,52.39,52.51,21172.0,44.7228,44.7484,44.5528,44.6548,21172.0
2019-10-01 10:10:00,52.51,52.58,52.33,52.41,11833.0,44.6548,44.7143,44.5017,44.5698,11833.0
2019-10-01 10:15:00,52.41,52.56,52.41,52.48,14670.0,44.5698,44.6973,44.5698,44.6293,14670.0
2019-10-01 10:20:00,52.46,52.47,52.23,52.33,16565.0,44.6123,44.6208,44.4167,44.5017,16565.0
2019-10-01 10:25:00,52.33,52.56,52.32,52.56,21415.0,44.5017,44.6973,44.4932,44.6973,21415.0
2019-10-01 10:30:00,52.56,52.56,52.48,52.53,10861.0,44.6973,44.6973,44.6293,44.6718,10861.0
2019-10-01 10:35:00,52.54,52.54,52.46,52.49,12506.0,44.6803,44.6803,44.6123,44.6378,12506.0
2019-10-01 10:40:00,52.5,52.5,52.36,52.41,21145.0,44.6463,44.6463,44.5273,44.5698,21145.0
2019-10-01 10:45:00,52.4,52.49,52.36,52.38,22082.0,44.5613,44.6378,44.5273,44.5443,22082.0
2019-10-01 10:50:00,52.37,52.5,52.29,52.48,35076.0,44.5358,44.6463,44.4677,44.6293,35076.0
2019-10-01 10:55:00,52.47,52.47,52.18,52.21,54541.0,44.6208,44.6208,44.3742,44.3997,54541.0
2019-10-01 11:00:00,52.2,52.25,52.08,52.23,13500.0,44.3912,44.4337,44.2891,44.4167,13500.0
2019-10-01 11:05:00,52.21,52.26,52.14,52.26,12396.0,44.3997,44.4422,44.3402,44.4422,12396.0
2019-10-01 11:10:00,52.25,52.25,52.05,52.15,11582.0,44.4337,44.4337,44.2636,44.3487,11582.0
2019-10-01 11:15:00,52.16,52.27,52.13,52.24,17139.0,44.3572,44.4507,44.3317,44.4252,17139.0
2019-10-01 11:20:00,52.22,52.32,52.19,52.27,11269.0,44.4082,44.4932,44.3827,44.4507,11269.0
2019-10-01 11:25:00,52.28,52.4,52.27,52.4,15062.0,44.4592,44.5613,44.4507,44.5613,15062.0
2019-10-01 11:30:00,52.38,52.41,52.31,52.35,18807.0,44.5443,44.5698,44.4847,44.5188,18807.0
2019-10-01 11:35:00,52.35,52.39,52.33,52.34,11825.0,44.5188,44.5528,44.5017,44.5102,11825.0
2019-10-01 11:40:00,52.33,52.34,52.22,52.32,12645.0,44.5017,44.5102,44.4082,44.4932,12645.0
2019-10-01 11:45:00,52.31,52.34,52.25,52.28,12559.0,44.4847,44.5102,44.4337,44.4592,12559.0
2019-10-01 11:50:00,52.27,52.34,52.2,52.21,10223.0,44.4507,44.5102,44.3912,44.3997,10223.0
2019-10-01 11:55:00,52.21,52.26,52.18,52.26,11828.0,44.3997,44.4422,44.3742,44.4422,11828.0
2019-10-01 12:00:00,52.23,52.25,52.14,52.16,15090.0,44.4167,44.4337,44.3402,44.3572,15090.0
2019-10-01 12:05:00,52.16,52.19,52.13,52.19,6111.0,44.3572,44.3827,44.3317,44.3827,6111.0
2019-10-01 12:10:00,52.19,52.2,52.08,52.09,19650.0,44.3827,44.3912,44.2891,44.2976,19650.0
2019-10-01 12:15:00,52.08,52.21,52.07,52.19,10066.0,44.2891,44.3997,44.2806,44.3827,10066.0
2019-10-01 12:20:00,52.21,52.23,52.06,52.09,18068.0,44.3997,44.4167,44.2721,44.2976,18068.0
2019-10-01 12:25:00,52.08,52.12,51.95,51.97,15026.0,44.2891,44.3232,44.1786,44.1956,15026.0
2019-10-01 12:30:00,51.97,51.99,51.91,51.92,11238.0,44.1956,44.2126,44.1446,44.1531,11238.0
2019-10-01 12:35:00,51.91,51.98,51.91,51.94,14509.0,44.1446,44.2041,44.1446,44.1701,14509.0
2019-10-01 12:40:00,51.94,52.04,51.94,52.04,13624.0,44.1701,44.2551,44.1701,44.2551,13624.0
2019-10-01 12:45:00,52.04,52.09,52.02,52.08,7173.0,44.2551,44.2976,44.2381,44.2891,7173.0
2019-10-01 12:50:00,52.09,52.12,51.96,51.96,9923.0,44.2976,44.3232,44.1871,44.1871,9923.0
2019-10-01 12:55:00,51.96,52.02,51.95,51.96,8218.0,44.1871,44.2381,44.1786,44.1871,8218.0
2019-10-01 13:00:00,51.94,51.96,51.9,51.95,9522.0,44.1701,44.1871,44.1361,44.1786,9522.0
2019-10-01 13:05:00,51.93,51.93,51.76,51.8,42395.0,44.1616,44.1616,44.017,44.051,42395.0
2019-10-01 13:10:00,51.78,51.79,51.73,51.78,9867.0,44.034,44.0425,43.9915,44.034,9867.0
2019-10-01 13:15:00,51.77,51.84,51.74,51.84,6306.0,44.0255,44.085,44.0,44.085,6306.0
2019-10-01 13:20:00,51.84,51.84,51.75,51.75,9901.0,44.085,44.085,44.0085,44.0085,9901.0
2019-10-01 13:25:00,51.75,51.81,51.72,51.74,9813.0,44.0085,44.0595,43.983,44.0,9813.0
2019-10-01 13:30:00,51.74,51.74,51.63,51.65,11655.0,44.0,44.0,43.9065,43.9235,11655.0
2019-10-01 13:35:00,51.64,51.67,51.61,51.63,8864.0,43.915,43.9405,43.8895,43.9065,8864.0
2019-10-01 13:40:00,51.63,51.7,51.62,51.68,9403.0,43.9065,43.966,43.898,43.949,9403.0
2019-10-01 13:45:00,51.67,51.69,51.62,51.64,10829.0,43.9405,43.9575,43.898,43.915,10829.0
2019-10-01 13:50:00,51.65,51.65,51.6,51.63,11233.0,43.9235,43.9235,43.8809,43.9065,11233.0
2019-10-01 13:55:00,51.64,51.67,51.58,51.59,11166.0,43.915,43.9405,43.8639,43.8724,11166.0
2019-10-01 14:00:00,51.57,51.66,51.52,51.66,20012.0,43.8554,43.932,43.8129,43.932,20012.0
2019-10-01 14:05:00,51.67,51.67,51.52,51.53,20072.0,43.9405,43.9405,43.8129,43.8214,20072.0
2019-10-01 14:10:00,51.51,51.65,51.49,51.61,16549.0,43.8044,43.9235,43.7874,43.8895,16549.0
2019-10-01 14:15:00,51.61,51.72,51.6,51.72,11211.0,43.8895,43.983,43.8809,43.983,11211.0
2019-10-01 14:20:00,51.72,51.79,51.72,51.75,10107.0,43.983,44.0425,43.983,44.0085,10107.0
2019-10-01 14:25:00,51.76,51.79,51.73,51.78,9666.0,44.017,44.0425,43.9915,44.034,9666.0
2019-10-01 14:30:00,51.78,52.0,51.78,51.99,15100.0,44.034,44.2211,44.034,44.2126,15100.0
2019-10-01 14:35:00,51.98,52.04,51.86,51.89,23195.0,44.2041,44.2551,44.1021,44.1276,23195.0
2019-10-01 14:40:00,51.9,52.0,51.88,51.95,14710.0,44.1361,44.2211,44.1191,44.1786,14710.0
2019-10-01 14:45:00,51.95,52.01,51.94,51.97,10735.0,44.1786,44.2296,44.1701,44.1956,10735.0
2019-10-01 14:50:00,51.97,52.0,51.92,51.98,13178.0,44.1956,44.2211,44.1531,44.2041,13178.0
2019-10-01 14:55:00,51.99,52.0,51.94,51.96,12499.0,44.2126,44.2211,44.1701,44.1871,12499.0
2019-10-01 15:00:00,52.0,52.01,51.89,51.95,14488.0,44.2211,44.2296,44.1276,44.1786,14488.0
2019-10-01 15:05:00,51.94,52.08,51.94,52.07,13505.0,44.1701,44.2891,44.1701,44.2806,13505.0
2019-10-01 15:10:00,52.06,52.06,51.93,51.96,13782.0,44.2721,44.2721,44.1616,44.1871,13782.0
2019-10-01 15:15:00,51.96,52.05,51.91,51.97,19161.0,44.1871,44.2636,44.1446,44.1956,19161.0
2019-10-01 15:20:00,51.97,52.05,51.97,52.02,16229.0,44.1956,44.2636,44.1956,44.2381,16229.0
2019-10-01 15:25:00,52.01,52.1,52.01,52.09,16096.0,44.2296,44.3062,44.2296,44.2976,16096.0
2019-10-01 15:30:00,52.08,52.08,51.96,52.01,26139.0,44.2891,44.2891,44.1871,44.2296,26139.0
2019-10-01 15:35:00,52.03,52.04,51.91,51.94,25432.0,44.2466,44.2551,44.1446,44.1701,25432.0
2019-10-01 15:40:00,51.95,51.99,51.9,51.98,29018.0,44.1786,44.2126,44.1361,44.2041,29018.0
2019-10-01 15:45:00,51.97,52.03,51.95,51.98,51414.0,44.1956,44.2466,44.1786,44.2041,51414.0
2019-10-01 15:50:00,51.98,52.09,51.96,52.08,63247.0,44.2041,44.2976,44.1871,44.2891,63247.0
2019-10-01 15:55:00,52.06,52.1,51.98,52.0,80805.0,44.2721,44.3062,44.2041,44.2211,80805.0
2019-10-02 09:30:00,51.44,51.44,50.7,51.02,44744.0,43.7449,43.7449,43.1156,43.3877,44744.0
2019-10-02 09:35:00,50.96,51.09,50.59,50.71,35177.0,43.3367,43.4472,43.022,43.1241,35177.0
2019-10-02 09:40:00,50.72,51.1,50.53,51.09,41616.0,43.1326,43.4557,42.971,43.4472,41616.0
2019-10-02 09:45:00,51.09,51.13,50.94,50.97,41556.0,43.4472,43.4813,43.3197,43.3452,41556.0
2019-10-02 09:50:00,50.97,51.02,50.86,50.97,48296.0,43.3452,43.3877,43.2516,43.3452,48296.0
2019-10-02 09:55:00,50.95,51.16,50.94,51.14,47421.0,43.3282,43.5068,43.3197,43.4898,47421.0
2019-10-02 10:00:00,51.13,51.24,51.05,51.23,46767.0,43.4813,43.5748,43.4132,43.5663,46767.0
2019-10-02 10:05:00,51.27,51.43,51.25,51.36,22701.0,43.6003,43.7364,43.5833,43.6768,22701.0
2019-10-02 10:10:00,51.34,51.55,51.33,51.52,21717.0,43.6598,43.8384,43.6513,43.8129,21717.0
2019-10-02 10:15:00,51.54,51.64,51.51,51.64,22568.0,43.8299,43.915,43.8044,43.915,22568.0
2019-10-02 10:20:00,51.63,51.68,51.48,51.53,23861.0,43.9065,43.949,43.7789,43.8214,23861.0
2019-10-02 10:25:00,51.52,51.61,51.51,51.56,18510.0,43.8129,43.8895,43.8044,43.8469,18510.0
2019-10-02 10:30:00,51.54,51.54,51.19,51.25,39184.0,43.8299,43.8299,43.5323,43.5833,39184.0
2019-10-02 10:35:00,51.28,51.31,51.04,51.16,23051.0,43.6088,43.6343,43.4047,43.5068,23051.0
2019-10-02 10:40:00,51.15,51.23,51.12,51.17,17704.0,43.4983,43.5663,43.4728,43.5153,17704.0
2019-10-02 10:45:00,51.16,51.17,51.03,51.09,20294.0,43.5068,43.5153,43.3962,43.4472,20294.0
2019-10-02 10:50:00,51.12,51.32,51.12,51.31,16671.0,43.4728,43.6428,43.4728,43.6343,16671.0
2019-10-02 10:55:00,51.32,51.32,51.23,51.26,14206.0,43.6428,43.6428,43.5663,43.5918,14206.0
2019-10-02 11:00:00,51.26,51.5,51.25,51.39,29318.0,43.5918,43.7959,43.5833,43.7024,29318.0
2019-10-02 11:05:00,51.39,51.44,51.31,51.37,74418.0,43.7024,43.7449,43.6343,43.6854,74418.0
2019-10-02 11:10:00,51.36,51.38,51.14,51.17,57346.0,43.6768,43.6939,43.4898,43.5153,57346.0
2019-10-02 11:15:00,51.15,51.25,51.13,51.22,18574.0,43.4983,43.5833,43.4813,43.5578,18574.0
2019-10-02 11:20:00,51.22,51.26,51.07,51.2,10682.0,43.5578,43.5918,43.4302,43.5408,10682.0
2019-10-02 11:25:00,51.22,51.23,51.13,51.19,14458.0,43.5578,43.5663,43.4813,43.5323,14458.0
2019-10-02 11:30:00,51.2,51.22,51.03,51.07,17808.0,43.5408,43.5578,43.3962,43.4302,17808.0
2019-10-02 11:35:00,51.09,51.1,51.01,51.09,15344.0,43.4472,43.4557,43.3792,43.4472,15344.0
2019-10-02 11:40:00,51.09,51.23,51.07,51.21,12363.0,43.4472,43.5663,43.4302,43.5493,12363.0
2019-10-02 11:45:00,51.22,51.24,51.02,51.03,6854.0,43.5578,43.5748,43.3877,43.3962,6854.0
2019-10-02 11:50:00,51.03,51.08,50.96,51.06,10048.0,43.3962,43.4387,43.3367,43.4217,10048.0
2019-10-02 11:55:00,51.08,51.16,51.05,51.14,12479.0,43.4387,43.5068,43.4132,43.4898,12479.0
2019-10-02 12:00:00,51.12,51.12,50.96,51.01,9686.0,43.4728,43.4728,43.3367,43.3792,9686.0
2019-10-02 12:05:00,51.02,51.06,51.0,51.02,9465.0,43.3877,43.4217,43.3707,43.3877,9465.0
2019-10-02 12:10:00,51.01,51.01,50.91,50.93,10281.0,43.3792,43.3792,43.2942,43.3112,10281.0
2019-10-02 12:15:00,50.92,51.01,50.92,51.01,12966.0,43.3027,43.3792,43.3027,43.3792,12966.0
2019-10-02 12:20:00,51.01,51.01,50.92,50.98,8492.0,43.3792,43.3792,43.3027,43.3537,8492.0
2019-10-02 12:25:00,51.01,51.03,50.97,51.02,8117.0,43.3792,43.3962,43.3452,43.3877,8117.0
2019-10-02 12:30:00,51.01,51.11,51.0,51.07,25145.0,43.3792,43.4642,43.3707,43.4302,25145.0
2019-10-02 12:35:00,51.05,51.05,50.94,50.95,10220.0,43.4132,43.4132,43.3197,43.3282,10220.0
2019-10-02 12:40:00,50.94,50.97,50.91,50.94,10924.0,43.3197,43.3452,43.2942,43.3197,10924.0
2019-10-02 12:45:00,50.95,50.96,50.88,50.9,13155.0,43.3282,43.3367,43.2687,43.2857,13155.0
2019-10-02 12:50:00,50.9,50.97,50.9,50.95,30808.0,43.2857,43.3452,43.2857,43.3282,30808.0
2019-10-02 12:55:00,50.95,51.11,50.93,51.11,20325.0,43.3282,43.4642,43.3112,43.4642,20325.0
2019-10-02 13:00:00,51.08,51.21,50.99,51.12,42893.0,43.4387,43.5493,43.3622,43.4728,42893.0
2019-10-02 13:05:00,51.11,51.18,51.05,51.12,16857.0,43.4642,43.5238,43.4132,43.4728,16857.0
2019-10-02 13:10:00,51.13,51.22,51.13,51.15,9904.0,43.4813,43.5578,43.4813,43.4983,9904.0
2019-10-02 13:15:00,51.16,51.26,51.16,51.23,10507.0,43.5068,43.5918,43.5068,43.5663,10507.0
2019-10-02 13:20:00,51.23,51.31,51.22,51.31,8999.0,43.5663,43.6343,43.5578,43.6343,8999.0
2019-10-02 13:25:00,51.31,51.36,51.29,51.31,11383.0,43.6343,43.6768,43.6173,43.6343,11383.0
2019-10-02 13:30:00,51.3,51.34,51.29,51.31,14014.0,43.6258,43.6598,43.6173,43.6343,14014.0
2019-10-02 13:35:00,51.31,51.32,51.23,51.28,13210.0,43.6343,43.6428,43.5663,43.6088,13210.0
2019-10-02 13:40:00,51.28,51.34,51.28,51.3,8084.0,43.6088,43.6598,43.6088,43.6258,8084.0
2019-10-02 13:45:00,51.29,51.38,51.29,51.31,25440.0,43.6173,43.6939,43.6173,43.6343,25440.0
2019-10-02 13:50:00,51.32,51.42,51.31,51.39,40751.0,43.6428,43.7279,43.6343,43.7024,40751.0
2019-10-02 13:55:00,51.38,51.43,51.34,51.41,7461.0,43.6939,43.7364,43.6598,43.7194,7461.0
2019-10-02 14:00:00,51.4,51.48,51.33,51.44,10718.0,43.7109,43.7789,43.6513,43.7449,10718.0
2019-10-02 14:05:00,51.45,51.46,51.39,51.44,10138.0,43.7534,43.7619,43.7024,43.7449,10138.0
2019-10-02 14:10:00,51.45,51.46,51.4,51.41,7200.0,43.7534,43.7619,43.7109,43.7194,7200.0
2019-10-02 14:15:00,51.4,51.45,51.4,51.43,6895.0,43.7109,43.7534,43.7109,43.7364,6895.0
2019-10-02 14:20:00,51.44,51.52,51.43,51.47,9980.0,43.7449,43.8129,43.7364,43.7704,9980.0
2019-10-02 14:25:00,51.47,51.48,51.42,51.42,6052.0,43.7704,43.7789,43.7279,43.7279,6052.0
2019-10-02 14:30:00,51.44,51.44,51.38,51.44,7113.0,43.7449,43.7449,43.6939,43.7449,7113.0
2019-10-02 14:35:00,51.45,51.49,51.42,51.46,13168.0,43.7534,43.7874,43.7279,43.7619,13168.0
2019-10-02 14:40:00,51.48,51.51,51.45,51.48,15571.0,43.7789,43.8044,43.7534,43.7789,15571.0
2019-10-02 14:45:00,51.5,51.58,51.5,51.54,13026.0,43.7959,43.8639,43.7959,43.8299,13026.0
2019-10-02 14:50:00,51.54,51.54,51.44,51.44,11664.0,43.8299,43.8299,43.7449,43.7449,11664.0
2019-10-02 14:55:00,51.45,51.54,51.42,51.54,19126.0,43.7534,43.8299,43.7279,43.8299,19126.0
2019-10-02 15:00:00,51.55,51.6,51.41,51.41,15857.0,43.8384,43.8809,43.7194,43.7194,15857.0
2019-10-02 15:05:00,51.41,51.47,51.4,51.44,11500.0,43.7194,43.7704,43.7109,43.7449,11500.0
2019-10-02 15:10:00,51.45,51.59,51.45,51.56,14832.0,43.7534,43.8724,43.7534,43.8469,14832.0
2019-10-02 15:15:00,51.56,51.61,51.54,51.58,19543.0,43.8469,43.8895,43.8299,43.8639,19543.0
2019-10-02 15:20:00,51.59,51.61,51.48,51.5,22002.0,43.8724,43.8895,43.7789,43.7959,22002.0
2019-10-02 15:25:00,51.5,51.51,51.38,51.39,74026.0,43.7959,43.8044,43.6939,43.7024,74026.0
2019-10-02 15:30:00,51.38,51.49,51.35,51.47,23564.0,43.6939,43.7874,43.6683,43.7704,23564.0
2019-10-02 15:35:00,51.48,51.51,51.44,51.47,19814.0,43.7789,43.8044,43.7449,43.7704,19814.0
2019-10-02 15:40:00,51.47,51.58,51.47,51.54,20242.0,43.7704,43.8639,43.7704,43.8299,20242.0
2019-10-02 15:45:00,51.55,51.56,51.41,51.41,18128.0,43.8384,43.8469,43.7194,43.7194,18128.0
2019-10-02 15:50:00,51.41,51.52,51.36,51.51,44669.0,43.7194,43.8129,43.6768,43.8044,44669.0
2019-10-02 15:55:00,51.5,51.51,51.34,51.38,149440.0,43.7959,43.8044,43.6598,43.6939,149440.0
2019-10-03 09:30:00,50.76,51.21,50.73,51.03,43309.0,43.5696,43.9558,43.5438,43.8013,43309.0
2019-10-03 09:35:00,51.07,51.07,50.8,50.83,19210.0,43.8356,43.8356,43.6039,43.6296,19210.0
2019-10-03 09:40:00,50.82,50.88,50.77,50.81,12841.0,43.6211,43.6726,43.5781,43.6125,12841.0
2019-10-03 09:45:00,50.8,50.94,50.79,50.85,43661.0,43.6039,43.7241,43.5953,43.6468,43661.0
2019-10-03 09:50:00,50.85,50.89,50.74,50.79,24988.0,43.6468,43.6811,43.5524,43.5953,24988.0
2019-10-03 09:55:00,50.8,50.99,50.78,50.92,12972.0,43.6039,43.767,43.5867,43.7069,12972.0
2019-10-03 10:00:00,50.9,50.93,50.28,50.37,40530.0,43.6897,43.7155,43.1576,43.2348,40530.0
2019-10-03 10:05:00,50.4,50.43,50.22,50.3,43661.0,43.2606,43.2863,43.1061,43.1747,43661.0
2019-10-03 10:10:00,50.28,50.46,50.22,50.42,10894.0,43.1576,43.3121,43.1061,43.2777,10894.0
2019-10-03 10:15:00,50.43,50.53,50.36,50.53,21095.0,43.2863,43.3721,43.2262,43.3721,21095.0
2019-10-03 10:20:00,50.52,50.71,50.5,50.61,17329.0,43.3636,43.5266,43.3464,43.4408,17329.0
2019-10-03 10:25:00,50.59,50.89,50.56,50.75,13164.0,43.4236,43.6811,43.3979,43.561,13164.0
2019-10-03 10:30:00,50.71,50.79,50.65,50.75,18000.0,43.5266,43.5953,43.4751,43.561,18000.0
2019-10-03 10:35:00,50.73,50.88,50.73,50.81,17450.0,43.5438,43.6726,43.5438,43.6125,17450.0
2019-10-03 10:40:00,50.79,50.79,50.65,50.68,8672.0,43.5953,43.5953,43.4751,43.5009,8672.0
2019-10-03 10:45:00,50.65,50.74,50.56,50.57,15003.0,43.4751,43.5524,43.3979,43.4065,15003.0
2019-10-03 10:50:00,50.57,50.61,50.48,50.52,10619.0,43.4065,43.4408,43.3292,43.3636,10619.0
2019-10-03 10:55:00,50.52,50.65,50.51,50.63,24990.0,43.3636,43.4751,43.355,43.458,24990.0
2019-10-03 11:00:00,50.62,50.96,50.57,50.85,31794.0,43.4494,43.7412,43.4065,43.6468,31794.0
2019-10-03 11:05:00,50.85,51.04,50.8,51.03,72044.0,43.6468,43.8099,43.6039,43.8013,72044.0
2019-10-03 11:10:00,51.0,51.12,50.95,51.07,12400.0,43.7756,43.8786,43.7326,43.8356,12400.0
2019-10-03 11:15:00,51.07,51.21,51.04,51.19,25889.0,43.8356,43.9558,43.8099,43.9386,25889.0
2019-10-03 11:20:00,51.17,51.18,51.08,51.08,21122.0,43.9215,43.9301,43.8442,43.8442,21122.0
2019-10-03 11:25:00,51.08,51.1,50.99,51.03,12546.0,43.8442,43.8614,43.767,43.8013,12546.0
2019-10-03 11:30:00,51.03,51.08,50.94,50.97,8087.0,43.8013,43.8442,43.7241,43.7498,8087.0
2019-10-03 11:35:00,50.96,51.01,50.9,50.9,8700.0,43.7412,43.7841,43.6897,43.6897,8700.0
2019-10-03 11:40:00,50.93,51.04,50.91,51.04,9879.0,43.7155,43.8099,43.6983,43.8099,9879.0
2019-10-03 11:45:00,51.04,51.04,50.9,50.9,8538.0,43.8099,43.8099,43.6897,43.6897,8538.0
2019-10-03 11:50:00,50.91,50.94,50.86,50.93,11611.0,43.6983,43.7241,43.6554,43.7155,11611.0
2019-10-03 11:55:00,50.93,50.96,50.86,50.88,12225.0,43.7155,43.7412,43.6554,43.6726,12225.0
2019-10-03 12:00:00,50.88,50.99,50.88,50.91,14124.0,43.6726,43.767,43.6726,43.6983,14124.0
2019-10-03 12:05:00,50.92,51.05,50.92,50.98,14155.0,43.7069,43.8185,43.7069,43.7584,14155.0
2019-10-03 12:10:00,50.99,51.05,50.97,51.03,19083.0,43.767,43.8185,43.7498,43.8013,19083.0
2019-10-03 12:15:00,51.03,51.04,50.93,50.93,11342.0,43.8013,43.8099,43.7155,43.7155,11342.0
2019-10-03 12:20:00,50.94,50.97,50.9,50.94,9288.0,43.7241,43.7498,43.6897,43.7241,9288.0
2019-10-03 12:25:00,50.94,51.08,50.93,51.05,22650.0,43.7241,43.8442,43.7155,43.8185,22650.0
2019-10-03 12:30:00,51.06,51.14,51.01,51.08,22234.0,43.8271,43.8957,43.7841,43.8442,22234.0
2019-10-03 12:35:00,51.08,51.18,51.08,51.18,8148.0,43.8442,43.9301,43.8442,43.9301,8148.0
2019-10-03 12:40:00,51.18,51.21,51.12,51.15,11485.0,43.9301,43.9558,43.8786,43.9043,11485.0
2019-10-03 12:45:00,51.16,51.29,51.14,51.22,7972.0,43.9129,44.0245,43.8957,43.9644,7972.0
2019-10-03 12:50:00,51.23,51.26,51.16,51.18,15150.0,43.973,43.9987,43.9129,43.9301,15150.0
2019-10-03 12:55:00,51.18,51.26,51.18,51.22,10357.0,43.9301,43.9987,43.9301,43.9644,10357.0
2019-10-03 13:00:00,51.23,51.25,51.18,51.18,10805.0,43.973,43.9902,43.9301,43.9301,10805.0
2019-10-03 13:05:00,51.17,51.2,51.14,51.16,23769.0,43.9215,43.9472,43.8957,43.9129,23769.0
2019-10-03 13:10:00,51.18,51.21,51.17,51.18,16468.0,43.9301,43.9558,43.9215,43.9301,16468.0
2019-10-03 13:15:00,51.15,51.22,51.14,51.19,12704.0,43.9043,43.9644,43.8957,43.9386,12704.0
2019-10-03 13:20:00,51.19,51.22,51.17,51.22,16446.0,43.9386,43.9644,43.9215,43.9644,16446.0
2019-10-03 13:25:00,51.23,51.3,51.22,51.26,7282.0,43.973,44.0331,43.9644,43.9987,7282.0
2019-10-03 13:30:00,51.27,51.31,51.24,51.31,12865.0,44.0073,44.0417,43.9816,44.0417,12865.0
2019-10-03 13:35:00,51.3,51.31,51.25,51.29,6938.0,44.0331,44.0417,43.9902,44.0245,6938.0
2019-10-03 13:40:00,51.3,51.43,51.3,51.39,10779.0,44.0331,44.1447,44.0331,44.1103,10779.0
2019-10-03 13:45:00,51.4,51.44,51.39,51.43,5900.0,44.1189,44.1532,44.1103,44.1447,5900.0
2019-10-03 13:50:00,51.43,51.47,51.39,51.39,21594.0,44.1447,44.179,44.1103,44.1103,21594.0
2019-10-03 13:55:00,51.39,51.44,51.38,51.4,9835.0,44.1103,44.1532,44.1017,44.1189,9835.0
2019-10-03 14:00:00,51.4,51.4,51.32,51.34,9996.0,44.1189,44.1189,44.0502,44.0674,9996.0
2019-10-03 14:05:00,51.35,51.37,51.31,51.33,13973.0,44.076,44.0932,44.0417,44.0588,13973.0
2019-10-03 14:10:00,51.33,51.39,51.33,51.39,7272.0,44.0588,44.1103,44.0588,44.1103,7272.0
2019-10-03 14:15:00,51.41,51.48,51.4,51.47,10477.0,44.1275,44.1876,44.1189,44.179,10477.0
2019-10-03 14:20:00,51.47,51.52,51.46,51.51,13072.0,44.179,44.2219,44.1704,44.2133,13072.0
2019-10-03 14:25:00,51.51,51.52,51.46,51.47,27071.0,44.2133,44.2219,44.1704,44.179,27071.0
2019-10-03 14:30:00,51.48,51.48,51.41,51.44,21416.0,44.1876,44.1876,44.1275,44.1532,21416.0
2019-10-03 14:35:00,51.44,51.48,51.42,51.43,13814.0,44.1532,44.1876,44.1361,44.1447,13814.0
2019-10-03 14:40:00,51.43,51.46,51.42,51.44,10400.0,44.1447,44.1704,44.1361,44.1532,10400.0
2019-10-03 14:45:00,51.43,51.45,51.39,51.43,21011.0,44.1447,44.1618,44.1103,44.1447,21011.0
2019-10-03 14:50:00,51.43,51.47,51.4,51.41,12724.0,44.1447,44.179,44.1189,44.1275,12724.0
2019-10-03 14:55:00,51.4,51.47,51.4,51.46,9876.0,44.1189,44.179,44.1189,44.1704,9876.0
2019-10-03 15:00:00,51.46,51.48,51.4,51.44,19669.0,44.1704,44.1876,44.1189,44.1532,19669.0
2019-10-03 15:05:00,51.44,51.47,51.41,51.43,19824.0,44.1532,44.179,44.1275,44.1447,19824.0
2019-10-03 15:10:00,51.43,51.46,51.42,51.44,15252.0,44.1447,44.1704,44.1361,44.1532,15252.0
2019-10-03 15:15:00,51.42,51.44,51.36,51.42,27513.0,44.1361,44.1532,44.0846,44.1361,27513.0
2019-10-03 15:20:00,51.42,51.45,51.4,51.41,15718.0,44.1361,44.1618,44.1189,44.1275,15718.0
2019-10-03 15:25:00,51.41,51.43,51.29,51.32,25781.0,44.1275,44.1447,44.0245,44.0502,25781.0
2019-10-03 15:30:00,51.32,51.36,51.3,51.32,20196.0,44.0502,44.0846,44.0331,44.0502,20196.0
2019-10-03 15:35:00,51.33,51.42,51.29,51.3,27249.0,44.0588,44.1361,44.0245,44.0331,27249.0
2019-10-03 15:40:00,51.3,51.33,51.28,51.29,40691.0,44.0331,44.0588,44.0159,44.0245,40691.0
2019-10-03 15:45:00,51.28,51.31,51.17,51.19,31032.0,44.0159,44.0417,43.9215,43.9386,31032.0
2019-10-03 15:50:00,51.19,51.25,51.17,51.24,64906.0,43.9386,43.9902,43.9215,43.9816,64906.0
2019-10-03 15:55:00,51.25,51.43,51.24,51.42,184740.0,43.9902,44.1447,43.9816,44.1361,184740.0
2019-10-04 09:30:00,51.63,51.74,51.35,51.61,53154.0,44.3163,44.4107,44.076,44.2992,53154.0
2019-10-04 09:35:00,51.6,51.74,51.42,51.42,12657.0,44.2906,44.4107,44.1361,44.1361,12657.0
2019-10-04 09:40:00,51.42,51.42,51.18,51.33,22941.0,44.1361,44.1361,43.9301,44.0588,22941.0
2019-10-04 09:45:00,51.35,51.52,51.34,51.46,34929.0,44.076,44.2219,44.0674,44.1704,34929.0
2019-10-04 09:50:00,51.44,51.66,51.41,51.65,18833.0,44.1532,44.3421,44.1275,44.3335,18833.0
2019-10-04 09:55:00,51.63,51.72,51.62,51.69,17707.0,44.3163,44.3936,44.3077,44.3678,17707.0
2019-10-04 10:00:00,51.7,51.89,51.67,51.79,28582.0,44.3764,44.5395,44.3507,44.4537,28582.0
2019-10-04 10:05:00,51.78,51.78,51.58,51.6,12749.0,44.4451,44.4451,44.2734,44.2906,12749.0
2019-10-04 10:10:00,51.57,51.63,51.54,51.62,6424.0,44.2648,44.3163,44.2391,44.3077,6424.0
2019-10-04 10:15:00,51.64,51.67,51.58,51.58,9925.0,44.3249,44.3507,44.2734,44.2734,9925.0
2019-10-04 10:20:00,51.61,51.66,51.58,51.66,8084.0,44.2992,44.3421,44.2734,44.3421,8084.0
2019-10-04 10:25:00,51.64,51.65,51.5,51.5,26339.0,44.3249,44.3335,44.2047,44.2047,26339.0
2019-10-04 10:30:00,51.5,51.51,51.36,51.36,16658.0,44.2047,44.2133,44.0846,44.0846,16658.0
2019-10-04 10:35:00,51.39,51.4,51.25,51.3,15020.0,44.1103,44.1189,43.9902,44.0331,15020.0
2019-10-04 10:40:00,51.3,51.34,51.28,51.3,12160.0,44.0331,44.0674,44.0159,44.0331,12160.0
2019-10-04 10:45:00,51.32,51.37,51.22,51.3,25996.0,44.0502,44.0932,43.9644,44.0331,25996.0
2019-10-04 10:50:00,51.3,51.42,51.28,51.39,14792.0,44.0331,44.1361,44.0159,44.1103,14792.0
2019-10-04 10:55:00,51.4,51.45,51.28,51.28,9991.0,44.1189,44.1618,44.0159,44.0159,9991.0
2019-10-04 11:00:00,51.3,51.34,51.22,51.28,20090.0,44.0331,44.0674,43.9644,44.0159,20090.0
2019-10-04 11:05:00,51.28,51.38,51.26,51.33,8400.0,44.0159,44.1017,43.9987,44.0588,8400.0
2019-10-04 11:10:00,51.32,51.36,51.3,51.3,9999.0,44.0502,44.0846,44.0331,44.0331,9999.0
2019-10-04 11:15:00,51.3,51.33,51.26,51.31,15504.0,44.0331,44.0588,43.9987,44.0417,15504.0
2019-10-04 11:20:00,51.3,51.32,51.28,51.29,8381.0,44.0331,44.0502,44.0159,44.0245,8381.0
2019-10-04 11:25:00,51.29,51.34,51.28,51.31,9652.0,44.0245,44.0674,44.0159,44.0417,9652.0
2019-10-04 11:30:00,51.3,51.39,51.3,51.37,21624.0,44.0331,44.1103,44.0331,44.0932,21624.0
2019-10-04 11:35:00,51.35,51.47,51.34,51.47,38577.0,44.076,44.179,44.0674,44.179,38577.0
2019-10-04 11:40:00,51.48,51.57,51.45,51.54,43988.0,44.1876,44.2648,44.1618,44.2391,43988.0
2019-10-04 11:45:00,51.53,51.6,51.51,51.6,3992.0,44.2305,44.2906,44.2133,44.2906,3992.0
2019-10-04 11:50:00,51.6,51.7,51.6,51.67,11625.0,44.2906,44.3764,44.2906,44.3507,11625.0
2019-10-04 11:55:00,51.66,51.7,51.57,51.59,11968.0,44.3421,44.3764,44.2648,44.282,11968.0
2019-10-04 12:00:00,51.59,51.64,51.58,51.63,8000.0,44.282,44.3249,44.2734,44.3163,8000.0
2019-10-04 12:05:00,51.63,51.69,51.63,51.68,16775.0,44.3163,44.3678,44.3163,44.3592,16775.0
2019-10-04 12:10:00,51.68,51.7,51.63,51.65,19311.0,44.3592,44.3764,44.3163,44.3335,19311.0
2019-10-04 12:15:00,51.63,51.63,51.58,51.6,6922.0,44.3163,44.3163,44.2734,44.2906,6922.0
2019-10-04 12:20:00,51.6,51.72,51.59,51.72,5069.0,44.2906,44.3936,44.282,44.3936,5069.0
2019-10-04 12:25:00,51.72,51.74,51.67,51.68,8995.0,44.3936,44.4107,44.3507,44.3592,8995.0
2019-10-04 12:30:00,51.68,51.7,51.66,51.67,7195.0,44.3592,44.3764,44.3421,44.3507,7195.0
2019-10-04 12:35:00,51.67,51.72,51.67,51.68,5421.0,44.3507,44.3936,44.3507,44.3592,5421.0
2019-10-04 12:40:00,51.67,51.69,51.63,51.67,6100.0,44.3507,44.3678,44.3163,44.3507,6100.0
2019-10-04 12:45:00,51.66,51.66,51.62,51.65,5092.0,44.3421,44.3421,44.3077,44.3335,5092.0
2019-10-04 12:50:00,51.63,51.64,51.62,51.63,5729.0,44.3163,44.3249,44.3077,44.3163,5729.0
2019-10-04 12:55:00,51.63,51.7,51.61,51.69,7699.0,44.3163,44.3764,44.2992,44.3678,7699.0
2019-10-04 13:00:00,51.68,51.69,51.63,51.64,8211.0,44.3592,44.3678,44.3163,44.3249,8211.0
2019-10-04 13:05:00,51.63,51.65,51.62,51.62,7110.0,44.3163,44.3335,44.3077,44.3077,7110.0
2019-10-04 13:10:00,51.61,51.69,51.61,51.69,4996.0,44.2992,44.3678,44.2992,44.3678,4996.0
2019-10-04 13:15:00,51.69,51.69,51.63,51.66,9312.0,44.3678,44.3678,44.3163,44.3421,9312.0
2019-10-04 13:20:00,51.68,51.71,51.67,51.69,6709.0,44.3592,44.385,44.3507,44.3678,6709.0
2019-10-04 13:25:00,51.68,51.68,51.63,51.66,6145.0,44.3592,44.3592,44.3163,44.3421,6145.0
2019-10-04 13:30:00,51.67,51.68,51.62,51.64,8164.0,44.3507,44.3592,44.3077,44.3249,8164.0
2019-10-04 13:35:00,51.63,51.66,51.62,51.65,5611.0,44.3163,44.3421,44.3077,44.3335,5611.0
2019-10-04 13:40:00,51.66,51.76,51.66,51.67,12458.0,44.3421,44.4279,44.3421,44.3507,12458.0
2019-10-04 13:45:00,51.67,51.68,51.65,51.68,4099.0,44.3507,44.3592,44.3335,44.3592,4099.0
2019-10-04 13:50:00,51.67,51.68,51.62,51.63,5339.0,44.3507,44.3592,44.3077,44.3163,5339.0
2019-10-04 13:55:00,51.63,51.65,51.62,51.64,6312.0,44.3163,44.3335,44.3077,44.3249,6312.0
2019-10-04 14:00:00,51.65,51.76,51.64,51.72,10503.0,44.3335,44.4279,44.3249,44.3936,10503.0
2019-10-04 14:05:00,51.71,51.73,51.67,51.67,9435.0,44.385,44.4022,44.3507,44.3507,9435.0
2019-10-04 14:10:00,51.67,51.72,51.67,51.72,8034.0,44.3507,44.3936,44.3507,44.3936,8034.0
2019-10-04 14:15:00,51.73,51.77,51.7,51.7,14717.0,44.4022,44.4365,44.3764,44.3764,14717.0
2019-10-04 14:20:00,51.71,51.75,51.69,51.74,19507.0,44.385,44.4193,44.3678,44.4107,19507.0
2019-10-04 14:25:00,51.74,51.81,51.74,51.8,4600.0,44.4107,44.4708,44.4107,44.4622,4600.0
2019-10-04 14:30:00,51.8,51.81,51.76,51.81,8717.0,44.4622,44.4708,44.4279,44.4708,8717.0
2019-10-04 14:35:00,51.8,51.81,51.77,51.79,7685.0,44.4622,44.4708,44.4365,44.4537,7685.0
2019-10-04 14:40:00,51.78,51.82,51.75,51.77,8543.0,44.4451,44.4794,44.4193,44.4365,8543.0
2019-10-04 14:45:00,51.77,51.78,51.75,51.75,4600.0,44.4365,44.4451,44.4193,44.4193,4600.0
2019-10-04 14:50:00,51.74,51.77,51.74,51.77,7637.0,44.4107,44.4365,44.4107,44.4365,7637.0
2019-10-04 14:55:00,51.77,51.79,51.75,51.77,8198.0,44.4365,44.4537,44.4193,44.4365,8198.0
2019-10-04 15:00:00,51.78,51.82,51.74,51.82,12803.0,44.4451,44.4794,44.4107,44.4794,12803.0
2019-10-04 15:05:00,51.82,51.86,51.8,51.83,12331.0,44.4794,44.5137,44.4622,44.488,12331.0
2019-10-04 15:10:00,51.83,51.86,51.82,51.83,11499.0,44.488,44.5137,44.4794,44.488,11499.0
2019-10-04 15:15:00,51.82,51.86,51.81,51.84,7565.0,44.4794,44.5137,44.4708,44.4966,7565.0
2019-10-04 15:20:00,51.85,51.9,51.85,51.86,16508.0,44.5052,44.5481,44.5052,44.5137,16508.0
2019-10-04 15:25:00,51.86,51.9,51.85,51.86,10565.0,44.5137,44.5481,44.5052,44.5137,10565.0
2019-10-04 15:30:00,51.87,51.95,51.86,51.94,16844.0,44.5223,44.591,44.5137,44.5824,16844.0
2019-10-04 15:35:00,51.94,51.98,51.94,51.95,17384.0,44.5824,44.6167,44.5824,44.591,17384.0
2019-10-04 15:40:00,51.95,51.95,51.9,51.91,18222.0,44.591,44.591,44.5481,44.5567,18222.0
2019-10-04 15:45:00,51.91,52.01,51.9,51.99,23921.0,44.5567,44.6425,44.5481,44.6253,23921.0
2019-10-04 15:50:00,52.0,52.02,51.95,52.02,31679.0,44.6339,44.6511,44.591,44.6511,31679.0
2019-10-04 15:55:00,52.02,52.09,52.02,52.05,117370.0,44.6511,44.7112,44.6511,44.6768,117370.0
2019-10-07 09:30:00,51.87,52.14,51.87,52.13,20337.0,44.5223,44.7541,44.5223,44.7455,20337.0
2019-10-07 09:35:00,52.15,52.27,52.13,52.23,12167.0,44.7627,44.8657,44.7455,44.8313,12167.0
2019-10-07 09:40:00,52.22,52.48,52.09,52.48,16562.0,44.8227,45.0459,44.7112,45.0459,16562.0
2019-10-07 09:45:00,52.46,52.73,52.42,52.7,29822.0,45.0287,45.2605,44.9944,45.2347,29822.0
2019-10-07 09:50:00,52.68,52.88,52.65,52.82,38506.0,45.2176,45.3893,45.1918,45.3378,38506.0
2019-10-07 09:55:00,52.84,52.9,52.66,52.66,13042.0,45.3549,45.4064,45.2004,45.2004,13042.0
2019-10-07 10:00:00,52.68,52.7,52.64,52.69,10270.0,45.2176,45.2347,45.1832,45.2262,10270.0
2019-10-07 10:05:00,52.72,52.84,52.72,52.73,12562.0,45.2519,45.3549,45.2519,45.2605,12562.0
2019-10-07 10:10:00,52.73,52.77,52.72,52.72,4455.0,45.2605,45.2948,45.2519,45.2519,4455.0
2019-10-07 10:15:00,52.75,52.79,52.69,52.69,8286.0,45.2777,45.312,45.2262,45.2262,8286.0
2019-10-07 10:20:00,52.69,52.74,52.68,52.73,7623.0,45.2262,45.2691,45.2176,45.2605,7623.0
2019-10-07 10:25:00,52.73,52.74,52.6,52.6,11988.0,45.2605,45.2691,45.1489,45.1489,11988.0
2019-10-07 10:30:00,52.58,52.61,52.48,52.49,13385.0,45.1317,45.1575,45.0459,45.0545,13385.0
2019-10-07 10:35:00,52.48,52.51,52.29,52.31,19563.0,45.0459,45.0717,44.8828,44.9,19563.0
2019-10-07 10:40:00,52.31,52.34,52.29,52.32,11892.0,44.9,44.9257,44.8828,44.9086,11892.0
2019-10-07 10:45:00,52.32,52.34,52.27,52.29,11635.0,44.9086,44.9257,44.8657,44.8828,11635.0
2019-10-07 10:50:00,52.29,52.37,52.28,52.36,12087.0,44.8828,44.9515,44.8742,44.9429,12087.0
2019-10-07 10:55:00,52.35,52.4,52.31,52.32,12317.0,44.9343,44.9772,44.9,44.9086,12317.0
2019-10-07 11:00:00,52.32,52.45,52.32,52.44,13045.0,44.9086,45.0202,44.9086,45.0116,13045.0
2019-10-07 11:05:00,52.45,52.52,52.44,52.48,15071.0,45.0202,45.0802,45.0116,45.0459,15071.0
2019-10-07 11:10:00,52.47,52.49,52.26,52.28,13758.0,45.0373,45.0545,44.8571,44.8742,13758.0
2019-10-07 11:15:00,52.28,52.32,52.26,52.32,14756.0,44.8742,44.9086,44.8571,44.9086,14756.0
2019-10-07 11:20:00,52.35,52.35,52.17,52.2,16214.0,44.9343,44.9343,44.7798,44.8056,16214.0
2019-10-07 11:25:00,52.21,52.27,52.2,52.2,10475.0,44.8142,44.8657,44.8056,44.8056,10475.0
2019-10-07 11:30:00,52.21,52.36,52.19,52.33,14607.0,44.8142,44.9429,44.797,44.9172,14607.0
2019-10-07 11:35:00,52.33,52.33,52.2,52.23,50017.0,44.9172,44.9172,44.8056,44.8313,50017.0
2019-10-07 11:40:00,52.22,52.29,52.2,52.29,7932.0,44.8227,44.8828,44.8056,44.8828,7932.0
2019-10-07 11:45:00,52.28,52.33,52.2,52.24,7158.0,44.8742,44.9172,44.8056,44.8399,7158.0
2019-10-07 11:50:00,52.24,52.26,52.17,52.21,7138.0,44.8399,44.8571,44.7798,44.8142,7138.0
2019-10-07 11:55:00,52.2,52.28,52.19,52.28,7339.0,44.8056,44.8742,44.797,44.8742,7339.0
2019-10-07 12:00:00,52.29,52.31,52.25,52.25,6824.0,44.8828,44.9,44.8485,44.8485,6824.0
2019-10-07 12:05:00,52.25,52.26,52.16,52.16,9931.0,44.8485,44.8571,44.7712,44.7712,9931.0
2019-10-07 12:10:00,52.13,52.25,52.12,52.25,8052.0,44.7455,44.8485,44.7369,44.8485,8052.0
2019-10-07 12:15:00,52.25,52.25,52.19,52.23,6916.0,44.8485,44.8485,44.797,44.8313,6916.0
2019-10-07 12:20:00,52.24,52.34,52.24,52.33,7114.0,44.8399,44.9257,44.8399,44.9172,7114.0
2019-10-07 12:25:00,52.32,52.32,52.17,52.22,8405.0,44.9086,44.9086,44.7798,44.8227,8405.0
2019-10-07 12:30:00,52.21,52.22,52.15,52.15,8822.0,44.8142,44.8227,44.7627,44.7627,8822.0
2019-10-07 12:35:00,52.13,52.26,52.13,52.26,12412.0,44.7455,44.8571,44.7455,44.8571,12412.0
2019-10-07 12:40:00,52.26,52.32,52.26,52.32,12254.0,44.8571,44.9086,44.8571,44.9086,12254.0
2019-10-07 12:45:00,52.31,52.35,52.3,52.35,10891.0,44.9,44.9343,44.8914,44.9343,10891.0
2019-10-07 12:50:00,52.36,52.36,52.32,52.36,10479.0,44.9429,44.9429,44.9086,44.9429,10479.0
2019-10-07 12:55:00,52.37,52.37,52.31,52.34,9518.0,44.9515,44.9515,44.9,44.9257,9518.0
2019-10-07 13:00:00,52.34,52.44,52.33,52.43,8687.0,44.9257,45.0116,44.9172,45.003,8687.0
2019-10-07 13:05:00,52.42,52.42,52.29,52.29,22962.0,44.9944,44.9944,44.8828,44.8828,22962.0
2019-10-07 13:10:00,52.28,52.36,52.27,52.32,12229.0,44.8742,44.9429,44.8657,44.9086,12229.0
2019-10-07 13:15:00,52.32,52.37,52.31,52.36,14217.0,44.9086,44.9515,44.9,44.9429,14217.0
2019-10-07 13:20:00,52.37,52.41,52.36,52.39,8128.0,44.9515,44.9858,44.9429,44.9687,8128.0
2019-10-07 13:25:00,52.4,52.42,52.34,52.35,10837.0,44.9772,44.9944,44.9257,44.9343,10837.0
2019-10-07 13:30:00,52.36,52.68,52.35,52.6,17611.0,44.9429,45.2176,44.9343,45.1489,17611.0
2019-10-07 13:35:00,52.55,52.72,52.55,52.71,9500.0,45.106,45.2519,45.106,45.2433,9500.0
2019-10-07 13:40:00,52.71,52.72,52.58,52.59,9564.0,45.2433,45.2519,45.1317,45.1403,9564.0
2019-10-07 13:45:00,52.58,52.67,52.57,52.67,7462.0,45.1317,45.209,45.1232,45.209,7462.0
2019-10-07 13:50:00,52.66,52.72,52.65,52.66,11047.0,45.2004,45.2519,45.1918,45.2004,11047.0
2019-10-07 13:55:00,52.66,52.7,52.66,52.68,6684.0,45.2004,45.2347,45.2004,45.2176,6684.0
2019-10-07 14:00:00,52.66,52.67,52.62,52.62,4985.0,45.2004,45.209,45.1661,45.1661,4985.0
2019-10-07 14:05:00,52.63,52.64,52.48,52.5,12595.0,45.1747,45.1832,45.0459,45.0631,12595.0
2019-10-07 14:10:00,52.5,52.52,52.4,52.46,7452.0,45.0631,45.0802,44.9772,45.0287,7452.0
2019-10-07 14:15:00,52.47,52.49,52.45,52.47,16112.0,45.0373,45.0545,45.0202,45.0373,16112.0
2019-10-07 14:20:00,52.49,52.5,52.42,52.46,11010.0,45.0545,45.0631,44.9944,45.0287,11010.0
2019-10-07 14:25:00,52.46,52.5,52.45,52.5,5415.0,45.0287,45.0631,45.0202,45.0631,5415.0
2019-10-07 14:30:00,52.49,52.49,52.36,52.38,9092.0,45.0545,45.0545,44.9429,44.9601,9092.0
2019-10-07 14:35:00,52.38,52.38,52.27,52.37,29848.0,44.9601,44.9601,44.8657,44.9515,29848.0
2019-10-07 14:40:00,52.36,52.38,52.3,52.35,7774.0,44.9429,44.9601,44.8914,44.9343,7774.0
2019-10-07 14:45:00,52.34,52.35,52.27,52.27,8298.0,44.9257,44.9343,44.8657,44.8657,8298.0
2019-10-07 14:50:00,52.27,52.27,52.17,52.18,11867.0,44.8657,44.8657,44.7798,44.7884,11867.0
2019-10-07 14:55:00,52.16,52.34,52.16,52.34,10476.0,44.7712,44.9257,44.7712,44.9257,10476.0
2019-10-07 15:00:00,52.34,52.34,52.23,52.26,8844.0,44.9257,44.9257,44.8313,44.8571,8844.0
2019-10-07 15:05:00,52.26,52.31,52.25,52.29,7728.0,44.8571,44.9,44.8485,44.8828,7728.0
2019-10-07 15:10:00,52.29,52.29,52.2,52.27,8040.0,44.8828,44.8828,44.8056,44.8657,8040.0
2019-10-07 15:15:00,52.27,52.34,52.26,52.3,23623.0,44.8657,44.9257,44.8571,44.8914,23623.0
2019-10-07 15:20:00,52.29,52.29,52.2,52.26,10254.0,44.8828,44.8828,44.8056,44.8571,10254.0
2019-10-07 15:25:00,52.27,52.32,52.27,52.3,10564.0,44.8657,44.9086,44.8657,44.8914,10564.0
2019-10-07 15:30:00,52.3,52.34,52.26,52.27,20987.0,44.8914,44.9257,44.8571,44.8657,20987.0
2019-10-07 15:35:00,52.26,52.27,52.18,52.22,16935.0,44.8571,44.8657,44.7884,44.8227,16935.0
2019-10-07 15:40:00,52.22,52.25,52.13,52.15,14181.0,44.8227,44.8485,44.7455,44.7627,14181.0
2019-10-07 15:45:00,52.14,52.2,52.08,52.08,18112.0,44.7541,44.8056,44.7026,44.7026,18112.0
2019-10-07 15:50:00,52.07,52.1,52.01,52.03,36754.0,44.694,44.7197,44.6425,44.6597,36754.0
2019-10-07 15:55:00,52.04,52.14,52.02,52.04,71103.0,44.6682,44.7541,44.6511,44.6682,71103.0
2019-10-08 09:30:00,51.56,51.56,51.14,51.22,29401.0,44.2562,44.2562,43.8957,43.9644,29401.0
2019-10-08 09:35:00,51.18,51.24,50.94,51.02,24643.0,43.9301,43.9816,43.7241,43.7927,24643.0
2019-10-08 09:40:00,51.05,51.11,50.93,51.09,20991.0,43.8185,43.87,43.7155,43.8528,20991.0
2019-10-08 09:45:00,51.11,51.26,51.1,51.18,29339.0,43.87,43.9987,43.8614,43.9301,29339.0
2019-10-08 09:50:00,51.18,51.24,51.12,51.24,19545.0,43.9301,43.9816,43.8786,43.9816,19545.0
2019-10-08 09:55:00,51.21,51.35,51.18,51.31,22971.0,43.9558,44.076,43.9301,44.0417,22971.0
2019-10-08 10:00:00,51.32,51.33,51.04,51.11,27595.0,44.0502,44.0588,43.8099,43.87,27595.0
2019-10-08 10:05:00,51.13,51.15,51.05,51.11,10363.0,43.8871,43.9043,43.8185,43.87,10363.0
2019-10-08 10:10:00,51.14,51.25,51.13,51.24,10329.0,43.8957,43.9902,43.8871,43.9816,10329.0
2019-10-08 10:15:00,51.25,51.28,51.15,51.2,57359.0,43.9902,44.0159,43.9043,43.9472,57359.0
2019-10-08 10:20:00,51.19,51.26,51.13,51.13,11923.0,43.9386,43.9987,43.8871,43.8871,11923.0
2019-10-08 10:25:00,51.1,51.12,50.99,51.03,16522.0,43.8614,43.8786,43.767,43.8013,16522.0
2019-10-08 10:30:00,51.04,51.1,50.97,51.05,20051.0,43.8099,43.8614,43.7498,43.8185,20051.0
2019-10-08 10:35:00,51.04,51.09,51.01,51.07,13413.0,43.8099,43.8528,43.7841,43.8356,13413.0
2019-10-08 10:40:00,51.1,51.16,51.07,51.12,43833.0,43.8614,43.9129,43.8356,43.8786,43833.0
2019-10-08 10:45:00,51.13,51.18,51.06,51.16,13093.0,43.8871,43.9301,43.8271,43.9129,13093.0
2019-10-08 10:50:00,51.16,51.18,51.02,51.09,11178.0,43.9129,43.9301,43.7927,43.8528,11178.0
2019-10-08 10:55:00,51.09,51.27,51.08,51.24,17044.0,43.8528,44.0073,43.8442,43.9816,17044.0
2019-10-08 11:00:00,51.25,51.25,51.19,51.23,9184.0,43.9902,43.9902,43.9386,43.973,9184.0
2019-10-08 11:05:00,51.25,51.29,51.18,51.18,8571.0,43.9902,44.0245,43.9301,43.9301,8571.0
2019-10-08 11:10:00,51.18,51.24,51.17,51.22,9700.0,43.9301,43.9816,43.9215,43.9644,9700.0
2019-10-08 11:15:00,51.23,51.4,51.23,51.37,15193.0,43.973,44.1189,43.973,44.0932,15193.0
2019-10-08 11:20:00,51.37,51.37,51.18,51.19,16935.0,44.0932,44.0932,43.9301,43.9386,16935.0
2019-10-08 11:25:00,51.17,51.17,51.07,51.08,9400.0,43.9215,43.9215,43.8356,43.8442,9400.0
2019-10-08 11:30:00,51.09,51.1,50.97,51.03,15755.0,43.8528,43.8614,43.7498,43.8013,15755.0
2019-10-08 11:35:00,51.03,51.07,50.97,50.97,15062.0,43.8013,43.8356,43.7498,43.7498,15062.0
2019-10-08 11:40:00,50.97,51.08,50.94,51.01,12337.0,43.7498,43.8442,43.7241,43.7841,12337.0
2019-10-08 11:45:00,51.02,51.05,50.96,50.96,9340.0,43.7927,43.8185,43.7412,43.7412,9340.0
2019-10-08 11:50:00,50.97,51.09,50.97,51.09,10056.0,43.7498,43.8528,43.7498,43.8528,10056.0
2019-10-08 11:55:00,51.08,51.13,51.0,51.12,13288.0,43.8442,43.8871,43.7756,43.8786,13288.0
2019-10-08 12:00:00,51.12,51.12,51.01,51.05,6571.0,43.8786,43.8786,43.7841,43.8185,6571.0
2019-10-08 12:05:00,51.04,51.06,51.0,51.03,11466.0,43.8099,43.8271,43.7756,43.8013,11466.0
2019-10-08 12:10:00,51.02,51.1,51.02,51.1,7100.0,43.7927,43.8614,43.7927,43.8614,7100.0
2019-10-08 12:15:00,51.1,51.12,51.08,51.08,7800.0,43.8614,43.8786,43.8442,43.8442,7800.0
2019-10-08 12:20:00,51.09,51.17,51.09,51.16,4511.0,43.8528,43.9215,43.8528,43.9129,4511.0
2019-10-08 12:25:00,51.16,51.22,51.16,51.2,6580.0,43.9129,43.9644,43.9129,43.9472,6580.0
2019-10-08 12:30:00,51.18,51.19,51.15,51.16,5926.0,43.9301,43.9386,43.9043,43.9129,5926.0
2019-10-08 12:35:00,51.16,51.17,51.14,51.16,6500.0,43.9129,43.9215,43.8957,43.9129,6500.0
2019-10-08 12:40:00,51.16,51.22,51.12,51.17,15695.0,43.9129,43.9644,43.8786,43.9215,15695.0
2019-10-08 12:45:00,51.17,51.42,51.17,51.27,25999.0,43.9215,44.1361,43.9215,44.0073,25999.0
2019-10-08 12:50:00,51.27,51.33,51.27,51.31,4386.0,44.0073,44.0588,44.0073,44.0417,4386.0
2019-10-08 12:55:00,51.31,51.31,51.14,51.15,9337.0,44.0417,44.0417,43.8957,43.9043,9337.0
2019-10-08 13:00:00,51.16,51.21,51.15,51.16,6239.0,43.9129,43.9558,43.9043,43.9129,6239.0
2019-10-08 13:05:00,51.16,51.21,51.14,51.2,7250.0,43.9129,43.9558,43.8957,43.9472,7250.0
2019-10-08 13:10:00,51.18,51.18,51.04,51.06,7800.0,43.9301,43.9301,43.8099,43.8271,7800.0
2019-10-08 13:15:00,51.07,51.13,51.07,51.11,6480.0,43.8356,43.8871,43.8356,43.87,6480.0
2019-10-08 13:20:00,51.13,51.14,51.09,51.14,6457.0,43.8871,43.8957,43.8528,43.8957,6457.0
2019-10-08 13:25:00,51.12,51.16,51.11,51.15,4850.0,43.8786,43.9129,43.87,43.9043,4850.0
2019-10-08 13:30:00,51.15,51.22,51.15,51.19,8517.0,43.9043,43.9644,43.9043,43.9386,8517.0
2019-10-08 13:35:00,51.19,51.19,51.11,51.18,7600.0,43.9386,43.9386,43.87,43.9301,7600.0
2019-10-08 13:40:00,51.19,51.22,51.16,51.2,4000.0,43.9386,43.9644,43.9129,43.9472,4000.0
2019-10-08 13:45:00,51.2,51.24,51.18,51.23,5011.0,43.9472,43.9816,43.9301,43.973,5011.0
2019-10-08 13:50:00,51.25,51.25,51.21,51.21,5587.0,43.9902,43.9902,43.9558,43.9558,5587.0
2019-10-08 13:55:00,51.22,51.25,51.19,51.2,5220.0,43.9644,43.9902,43.9386,43.9472,5220.0
2019-10-08 14:00:00,51.19,51.19,51.07,51.08,8454.0,43.9386,43.9386,43.8356,43.8442,8454.0
2019-10-08 14:05:00,51.09,51.15,51.08,51.14,8126.0,43.8528,43.9043,43.8442,43.8957,8126.0
2019-10-08 14:10:00,51.14,51.15,51.1,51.13,5755.0,43.8957,43.9043,43.8614,43.8871,5755.0
2019-10-08 14:15:00,51.13,51.16,51.13,51.15,6499.0,43.8871,43.9129,43.8871,43.9043,6499.0
2019-10-08 14:20:00,51.15,51.16,51.05,51.06,9238.0,43.9043,43.9129,43.8185,43.8271,9238.0
2019-10-08 14:25:00,51.06,51.06,51.01,51.05,9814.0,43.8271,43.8271,43.7841,43.8185,9814.0
2019-10-08 14:30:00,51.05,51.19,51.05,51.12,20060.0,43.8185,43.9386,43.8185,43.8786,20060.0
2019-10-08 14:35:00,51.12,51.32,51.12,51.25,12224.0,43.8786,44.0502,43.8786,43.9902,12224.0
2019-10-08 14:40:00,51.24,51.26,51.18,51.22,10585.0,43.9816,43.9987,43.9301,43.9644,10585.0
2019-10-08 14:45:00,51.22,51.33,51.19,51.32,15209.0,43.9644,44.0588,43.9386,44.0502,15209.0
2019-10-08 14:50:00,51.33,51.33,51.22,51.22,7273.0,44.0588,44.0588,43.9644,43.9644,7273.0
2019-10-08 14:55:00,51.21,51.26,50.82,50.97,46230.0,43.9558,43.9987,43.6211,43.7498,46230.0
2019-10-08 15:00:00,50.99,51.1,50.92,50.92,9764.0,43.767,43.8614,43.7069,43.7069,9764.0
2019-10-08 15:05:00,50.94,50.99,50.93,50.94,13607.0,43.7241,43.767,43.7155,43.7241,13607.0
2019-10-08 15:10:00,50.95,50.95,50.87,50.93,18328.0,43.7326,43.7326,43.664,43.7155,18328.0
2019-10-08 15:15:00,50.93,51.03,50.9,51.03,14896.0,43.7155,43.8013,43.6897,43.8013,14896.0
2019-10-08 15:20:00,51.04,51.1,50.98,51.01,17148.0,43.8099,43.8614,43.7584,43.7841,17148.0
2019-10-08 15:25:00,51.01,51.06,51.0,51.04,13650.0,43.7841,43.8271,43.7756,43.8099,13650.0
2019-10-08 15:30:00,51.03,51.12,51.03,51.04,15438.0,43.8013,43.8786,43.8013,43.8099,15438.0
2019-10-08 15:35:00,51.03,51.05,50.91,50.92,21013.0,43.8013,43.8185,43.6983,43.7069,21013.0
2019-10-08 15:40:00,50.91,50.95,50.86,50.87,21962.0,43.6983,43.7326,43.6554,43.664,21962.0
2019-10-08 15:45:00,50.88,50.9,50.75,50.79,48639.0,43.6726,43.6897,43.561,43.5953,48639.0
2019-10-08 15:50:00,50.78,50.82,50.6,50.63,47228.0,43.5867,43.6211,43.4322,43.458,47228.0
2019-10-08 15:55:00,50.64,50.64,50.54,50.55,111763.0,43.4666,43.4666,43.3807,43.3893,111763.0
2019-10-09 09:30:00,51.08,51.17,50.91,51.05,31032.0,43.8442,43.9215,43.6983,43.8185,31032.0
2019-10-09 09:35:00,51.07,51.46,51.07,51.44,9896.0,43.8356,44.1704,43.8356,44.1532,9896.0
2019-10-09 09:40:00,51.43,51.54,51.4,51.43,9199.0,44.1447,44.2391,44.1189,44.1447,9199.0
2019-10-09 09:45:00,51.46,51.55,51.39,51.42,8935.0,44.1704,44.2477,44.1103,44.1361,8935.0
2019-10-09 09:50:00,51.42,51.44,51.24,51.38,13121.0,44.1361,44.1532,43.9816,44.1017,13121.0
2019-10-09 09:55:00,51.38,51.42,51.32,51.33,5864.0,44.1017,44.1361,44.0502,44.0588,5864.0
2019-10-09 10:00:00,51.32,51.52,51.31,51.52,12384.0,44.0502,44.2219,44.0417,44.2219,12384.0
2019-10-09 10:05:00,51.53,51.62,51.39,51.39,14395.0,44.2305,44.3077,44.1103,44.1103,14395.0
2019-10-09 10:10:00,51.44,51.53,51.43,51.47,6681.0,44.1532,44.2305,44.1447,44.179,6681.0
2019-10-09 10:15:00,51.5,51.53,51.45,51.53,5200.0,44.2047,44.2305,44.1618,44.2305,5200.0
2019-10-09 10:20:00,51.54,51.57,51.42,51.52,21757.0,44.2391,44.2648,44.1361,44.2219,21757.0
2019-10-09 10:25:00,51.53,51.62,51.49,51.62,10028.0,44.2305,44.3077,44.1962,44.3077,10028.0
2019-10-09 10:30:00,51.61,51.66,51.55,51.62,12894.0,44.2992,44.3421,44.2477,44.3077,12894.0
2019-10-09 10:35:00,51.61,51.61,51.47,51.51,4556.0,44.2992,44.2992,44.179,44.2133,4556.0
2019-10-09 10:40:00,51.53,51.57,51.51,51.54,8280.0,44.2305,44.2648,44.2133,44.2391,8280.0
2019-10-09 10:45:00,51.52,51.6,51.52,51.6,4682.0,44.2219,44.2906,44.2219,44.2906,4682.0
2019-10-09 10:50:00,51.59,51.6,51.51,51.54,5544.0,44.282,44.2906,44.2133,44.2391,5544.0
2019-10-09 10:55:00,51.54,51.6,51.49,51.49,43522.0,44.2391,44.2906,44.1962,44.1962,43522.0
2019-10-09 11:00:00,51.52,51.54,51.32,51.38,12367.0,44.2219,44.2391,44.0502,44.1017,12367.0
2019-10-09 11:05:00,51.4,51.43,51.36,51.42,6380.0,44.1189,44.1447,44.0846,44.1361,6380.0
2019-10-09 11:10:00,51.45,51.45,51.32,51.35,9159.0,44.1618,44.1618,44.0502,44.076,9159.0
2019-10-09 11:15:00,51.36,51.47,51.33,51.41,7193.0,44.0846,44.179,44.0588,44.1275,7193.0
2019-10-09 11:20:00,51.4,51.42,51.35,51.38,7361.0,44.1189,44.1361,44.076,44.1017,7361.0
2019-10-09 11:25:00,51.4,51.43,51.36,51.41,7099.0,44.1189,44.1447,44.0846,44.1275,7099.0
2019-10-09 11:30:00,51.41,51.46,51.38,51.41,7023.0,44.1275,44.1704,44.1017,44.1275,7023.0
2019-10-09 11:35:00,51.42,51.51,51.38,51.5,4956.0,44.1361,44.2133,44.1017,44.2047,4956.0
2019-10-09 11:40:00,51.49,51.56,51.47,51.52,4718.0,44.1962,44.2562,44.179,44.2219,4718.0
2019-10-09 11:45:00,51.54,51.63,51.54,51.55,5156.0,44.2391,44.3163,44.2391,44.2477,5156.0
2019-10-09 11:50:00,51.55,51.57,51.53,51.53,6220.0,44.2477,44.2648,44.2305,44.2305,6220.0
2019-10-09 11:55:00,51.56,51.56,51.45,51.48,5788.0,44.2562,44.2562,44.1618,44.1876,5788.0
2019-10-09 12:00:00,51.46,51.55,51.46,51.54,5200.0,44.1704,44.2477,44.1704,44.2391,5200.0
2019-10-09 12:05:00,51.56,51.62,51.54,51.58,5937.0,44.2562,44.3077,44.2391,44.2734,5937.0
2019-10-09 12:10:00,51.57,51.67,51.56,51.65,7000.0,44.2648,44.3507,44.2562,44.3335,7000.0
2019-10-09 12:15:00,51.65,51.66,51.59,51.6,5625.0,44.3335,44.3421,44.282,44.2906,5625.0
2019-10-09 12:20:00,51.6,51.62,51.59,51.61,3494.0,44.2906,44.3077,44.282,44.2992,3494.0
2019-10-09 12:25:00,51.62,51.62,51.57,51.58,5592.0,44.3077,44.3077,44.2648,44.2734,5592.0
2019-10-09 12:30:00,51.59,51.68,51.59,51.65,7199.0,44.282,44.3592,44.282,44.3335,7199.0
2019-10-09 12:35:00,51.66,51.68,51.59,51.59,4910.0,44.3421,44.3592,44.282,44.282,4910.0
2019-10-09 12:40:00,51.6,51.64,51.58,51.62,5048.0,44.2906,44.3249,44.2734,44.3077,5048.0
2019-10-09 12:45:00,51.61,51.64,51.57,51.63,5616.0,44.2992,44.3249,44.2648,44.3163,5616.0
2019-10-09 12:50:00,51.62,51.62,51.56,51.61,4209.0,44.3077,44.3077,44.2562,44.2992,4209.0
2019-10-09 12:55:00,51.62,51.66,51.61,51.65,5208.0,44.3077,44.3421,44.2992,44.3335,5208.0
2019-10-09 13:00:00,51.67,51.77,51.67,51.7,18292.0,44.3507,44.4365,44.3507,44.3764,18292.0
2019-10-09 13:05:00,51.71,51.72,51.68,51.7,5400.0,44.385,44.3936,44.3592,44.3764,5400.0
2019-10-09 13:10:00,51.68,51.69,51.66,51.68,4300.0,44.3592,44.3678,44.3421,44.3592,4300.0
2019-10-09 13:15:00,51.67,51.67,51.62,51.63,4300.0,44.3507,44.3507,44.3077,44.3163,4300.0
2019-10-09 13:20:00,51.62,51.65,51.62,51.64,3439.0,44.3077,44.3335,44.3077,44.3249,3439.0
2019-10-09 13:25:00,51.65,51.67,51.64,51.66,4605.0,44.3335,44.3507,44.3249,44.3421,4605.0
2019-10-09 13:30:00,51.66,51.69,51.66,51.69,6236.0,44.3421,44.3678,44.3421,44.3678,6236.0
2019-10-09 13:35:00,51.69,51.7,51.67,51.68,4364.0,44.3678,44.3764,44.3507,44.3592,4364.0
2019-10-09 13:40:00,51.68,51.73,51.68,51.69,4900.0,44.3592,44.4022,44.3592,44.3678,4900.0
2019-10-09 13:45:00,51.71,51.75,51.69,51.73,5500.0,44.385,44.4193,44.3678,44.4022,5500.0
2019-10-09 13:50:00,51.73,51.73,51.66,51.66,7887.0,44.4022,44.4022,44.3421,44.3421,7887.0
2019-10-09 13:55:00,51.63,51.68,51.62,51.66,7701.0,44.3163,44.3592,44.3077,44.3421,7701.0
2019-10-09 14:00:00,51.65,51.66,51.56,51.57,6627.0,44.3335,44.3421,44.2562,44.2648,6627.0
2019-10-09 14:05:00,51.56,51.61,51.55,51.57,8331.0,44.2562,44.2992,44.2477,44.2648,8331.0
2019-10-09 14:10:00,51.58,51.66,51.58,51.63,7891.0,44.2734,44.3421,44.2734,44.3163,7891.0
2019-10-09 14:15:00,51.63,51.63,51.56,51.59,9801.0,44.3163,44.3163,44.2562,44.282,9801.0
2019-10-09 14:20:00,51.58,51.59,51.52,51.52,16435.0,44.2734,44.282,44.2219,44.2219,16435.0
2019-10-09 14:25:00,51.52,51.55,51.49,51.55,9640.0,44.2219,44.2477,44.1962,44.2477,9640.0
2019-10-09 14:30:00,51.55,51.6,51.52,51.55,9673.0,44.2477,44.2906,44.2219,44.2477,9673.0
2019-10-09 14:35:00,51.56,51.57,51.53,51.57,4495.0,44.2562,44.2648,44.2305,44.2648,4495.0
2019-10-09 14:40:00,51.57,51.61,51.56,51.57,5993.0,44.2648,44.2992,44.2562,44.2648,5993.0
2019-10-09 14:45:00,51.59,51.67,51.59,51.67,5001.0,44.282,44.3507,44.282,44.3507,5001.0
2019-10-09 14:50:00,51.66,51.74,51.66,51.72,7748.0,44.3421,44.4107,44.3421,44.3936,7748.0
2019-10-09 14:55:00,51.71,51.71,51.64,51.66,6000.0,44.385,44.385,44.3249,44.3421,6000.0
2019-10-09 15:00:00,51.66,51.72,51.65,51.7,7962.0,44.3421,44.3936,44.3335,44.3764,7962.0
2019-10-09 15:05:00,51.7,51.8,51.69,51.8,35739.0,44.3764,44.4622,44.3678,44.4622,35739.0
2019-10-09 15:10:00,51.8,51.84,51.72,51.73,27052.0,44.4622,44.4966,44.3936,44.4022,27052.0
2019-10-09 15:15:00,51.73,51.77,51.72,51.73,10095.0,44.4022,44.4365,44.3936,44.4022,10095.0
2019-10-09 15:20:00,51.74,51.74,51.69,51.73,9531.0,44.4107,44.4107,44.3678,44.4022,9531.0
2019-10-09 15:25:00,51.72,51.76,51.64,51.76,40304.0,44.3936,44.4279,44.3249,44.4279,40304.0
2019-10-09 15:30:00,51.77,51.81,51.75,51.76,17417.0,44.4365,44.4708,44.4193,44.4279,17417.0
2019-10-09 15:35:00,51.76,51.78,51.72,51.75,16071.0,44.4279,44.4451,44.3936,44.4193,16071.0
2019-10-09 15:40:00,51.75,51.75,51.54,51.55,41018.0,44.4193,44.4193,44.2391,44.2477,41018.0
2019-10-09 15:45:00,51.53,51.58,51.42,51.45,20750.0,44.2305,44.2734,44.1361,44.1618,20750.0
2019-10-09 15:50:00,51.46,51.54,51.45,51.54,30355.0,44.1704,44.2391,44.1618,44.2391,30355.0
2019-10-09 15:55:00,51.55,51.55,51.35,51.38,128382.0,44.2477,44.2477,44.076,44.1017,128382.0
2019-10-10 09:30:00,49.22,49.5,48.81,49.17,302032.0,42.2477,42.488,41.8958,42.2048,302032.0
2019-10-10 09:35:00,49.16,49.57,49.04,49.54,151396.0,42.1962,42.5481,42.0932,42.5224,151396.0
2019-10-10 09:40:00,49.54,49.84,49.37,49.69,88890.0,42.5224,42.7799,42.3765,42.6511,88890.0
2019-10-10 09:45:00,49.72,49.95,49.57,49.92,49371.0,42.6769,42.8743,42.5481,42.8486,49371.0
2019-10-10 09:50:00,49.91,49.98,49.72,49.97,84730.0,42.84,42.9001,42.6769,42.8915,84730.0
2019-10-10 09:55:00,49.97,50.19,49.89,50.14,41191.0,42.8915,43.0803,42.8228,43.0374,41191.0
2019-10-10 10:00:00,50.11,50.21,49.96,50.03,105908.0,43.0116,43.0975,42.8829,42.943,105908.0
2019-10-10 10:05:00,50.03,50.13,49.76,49.77,78364.0,42.943,43.0288,42.7112,42.7198,78364.0
2019-10-10 10:10:00,49.77,49.91,49.67,49.84,46800.0,42.7198,42.84,42.634,42.7799,46800.0
2019-10-10 10:15:00,49.84,50.2,49.84,50.08,100203.0,42.7799,43.0889,42.7799,42.9859,100203.0
2019-10-10 10:20:00,50.08,50.15,49.91,49.97,46184.0,42.9859,43.046,42.84,42.8915,46184.0
2019-10-10 10:25:00,49.99,50.15,49.95,50.15,26182.0,42.9086,43.046,42.8743,43.046,26182.0
2019-10-10 10:30:00,50.16,50.35,50.09,50.33,58918.0,43.0546,43.2176,42.9945,43.2005,58918.0
2019-10-10 10:35:00,50.32,50.33,50.17,50.24,47956.0,43.1919,43.2005,43.0631,43.1232,47956.0
2019-10-10 10:40:00,50.21,50.38,50.18,50.35,23815.0,43.0975,43.2434,43.0717,43.2176,23815.0
2019-10-10 10:45:00,50.35,50.36,50.23,50.3,21511.0,43.2176,43.2262,43.1146,43.1747,21511.0
2019-10-10 10:50:00,50.28,50.33,50.22,50.31,15724.0,43.1576,43.2005,43.1061,43.1833,15724.0
2019-10-10 10:55:00,50.3,50.33,50.22,50.24,24509.0,43.1747,43.2005,43.1061,43.1232,24509.0
2019-10-10 11:00:00,50.25,50.28,50.09,50.23,58826.0,43.1318,43.1576,42.9945,43.1146,58826.0
2019-10-10 11:05:00,50.23,50.27,50.16,50.26,18743.0,43.1146,43.149,43.0546,43.1404,18743.0
2019-10-10 11:10:00,50.26,50.34,50.25,50.34,20918.0,43.1404,43.2091,43.1318,43.2091,20918.0
2019-10-10 11:15:00,50.34,50.49,50.28,50.48,39230.0,43.2091,43.3378,43.1576,43.3292,39230.0
2019-10-10 11:20:00,50.48,50.53,50.44,50.51,38199.0,43.3292,43.3721,43.2949,43.355,38199.0
2019-10-10 11:25:00,50.51,50.51,50.37,50.44,23037.0,43.355,43.355,43.2348,43.2949,23037.0
2019-10-10 11:30:00,50.44,50.48,50.39,50.47,17883.0,43.2949,43.3292,43.252,43.3206,17883.0
2019-10-10 11:35:00,50.48,50.53,50.38,50.38,21896.0,43.3292,43.3721,43.2434,43.2434,21896.0
2019-10-10 11:40:00,50.38,50.38,50.29,50.36,24078.0,43.2434,43.2434,43.1661,43.2262,24078.0
2019-10-10 11:45:00,50.34,50.36,50.26,50.36,20236.0,43.2091,43.2262,43.1404,43.2262,20236.0
2019-10-10 11:50:00,50.36,50.39,50.2,50.27,22777.0,43.2262,43.252,43.0889,43.149,22777.0
2019-10-10 11:55:00,50.29,50.3,50.22,50.23,14182.0,43.1661,43.1747,43.1061,43.1146,14182.0
2019-10-10 12:00:00,50.23,50.34,50.21,50.32,10909.0,43.1146,43.2091,43.0975,43.1919,10909.0
2019-10-10 12:05:00,50.31,50.32,50.21,50.22,16415.0,43.1833,43.1919,43.0975,43.1061,16415.0
2019-10-10 12:10:00,50.21,50.21,50.08,50.1,34481.0,43.0975,43.0975,42.9859,43.0031,34481.0
2019-10-10 12:15:00,50.1,50.14,50.07,50.09,21547.0,43.0031,43.0374,42.9773,42.9945,21547.0
2019-10-10 12:20:00,50.09,50.11,50.0,50.03,14553.0,42.9945,43.0116,42.9172,42.943,14553.0
2019-10-10 12:25:00,50.03,50.09,50.0,50.07,15739.0,42.943,42.9945,42.9172,42.9773,15739.0
2019-10-10 12:30:00,50.06,50.06,49.9,49.91,37763.0,42.9687,42.9687,42.8314,42.84,37763.0
2019-10-10 12:35:00,49.91,50.0,49.9,49.98,18548.0,42.84,42.9172,42.8314,42.9001,18548.0
2019-10-10 12:40:00,49.98,50.02,49.96,50.01,14551.0,42.9001,42.9344,42.8829,42.9258,14551.0
2019-10-10 12:45:00,50.0,50.0,49.93,49.95,16025.0,42.9172,42.9172,42.8571,42.8743,16025.0
2019-10-10 12:50:00,49.94,49.95,49.84,49.92,34300.0,42.8657,42.8743,42.7799,42.8486,34300.0
2019-10-10 12:55:00,49.92,49.92,49.82,49.88,15781.0,42.8486,42.8486,42.7627,42.8142,15781.0
2019-10-10 13:00:00,49.89,49.89,49.8,49.86,34496.0,42.8228,42.8228,42.7456,42.7971,34496.0
2019-10-10 13:05:00,49.87,49.87,49.82,49.86,17250.0,42.8056,42.8056,42.7627,42.7971,17250.0
2019-10-10 13:10:00,49.86,49.86,49.79,49.81,33389.0,42.7971,42.7971,42.737,42.7541,33389.0
2019-10-10 13:15:00,49.81,49.82,49.75,49.78,31443.0,42.7541,42.7627,42.7026,42.7284,31443.0
2019-10-10 13:20:00,49.79,49.8,49.75,49.79,15870.0,42.737,42.7456,42.7026,42.737,15870.0
2019-10-10 13:25:00,49.79,49.79,49.69,49.7,31329.0,42.737,42.737,42.6511,42.6597,31329.0
2019-10-10 13:30:00,49.7,49.71,49.59,49.63,62373.0,42.6597,42.6683,42.5653,42.5996,62373.0
2019-10-10 13:35:00,49.64,49.69,49.6,49.61,26924.0,42.6082,42.6511,42.5739,42.5825,26924.0
2019-10-10 13:40:00,49.61,49.64,49.59,49.64,21714.0,42.5825,42.6082,42.5653,42.6082,21714.0
2019-10-10 13:45:00,49.65,49.88,49.64,49.87,56920.0,42.6168,42.8142,42.6082,42.8056,56920.0
2019-10-10 13:50:00,49.87,49.92,49.83,49.86,19158.0,42.8056,42.8486,42.7713,42.7971,19158.0
2019-10-10 13:55:00,49.85,49.94,49.83,49.84,21746.0,42.7885,42.8657,42.7713,42.7799,21746.0
2019-10-10 14:00:00,49.84,49.86,49.79,49.86,24052.0,42.7799,42.7971,42.737,42.7971,24052.0
2019-10-10 14:05:00,49.87,49.93,49.56,49.7,34266.0,42.8056,42.8571,42.5395,42.6597,34266.0
2019-10-10 14:10:00,49.7,49.86,49.68,49.85,20082.0,42.6597,42.7971,42.6425,42.7885,20082.0
2019-10-10 14:15:00,49.87,49.87,49.8,49.82,16577.0,42.8056,42.8056,42.7456,42.7627,16577.0
2019-10-10 14:20:00,49.82,49.84,49.8,49.8,8697.0,42.7627,42.7799,42.7456,42.7456,8697.0
2019-10-10 14:25:00,49.8,49.8,49.69,49.73,16262.0,42.7456,42.7456,42.6511,42.6855,16262.0
2019-10-10 14:30:00,49.72,49.81,49.71,49.79,15879.0,42.6769,42.7541,42.6683,42.737,15879.0
2019-10-10 14:35:00,49.79,49.8,49.73,49.76,15165.0,42.737,42.7456,42.6855,42.7112,15165.0
2019-10-10 14:40:00,49.73,49.73,49.6,49.64,24387.0,42.6855,42.6855,42.5739,42.6082,24387.0
2019-10-10 14:45:00,49.63,49.74,49.62,49.73,15810.0,42.5996,42.6941,42.591,42.6855,15810.0
2019-10-10 14:50:00,49.73,49.76,49.63,49.66,15962.0,42.6855,42.7112,42.5996,42.6254,15962.0
2019-10-10 14:55:00,49.66,49.71,49.62,49.68,15182.0,42.6254,42.6683,42.591,42.6425,15182.0
2019-10-10 15:00:00,49.67,49.76,49.67,49.74,17211.0,42.634,42.7112,42.634,42.6941,17211.0
2019-10-10 15:05:00,49.75,49.78,49.73,49.76,16428.0,42.7026,42.7284,42.6855,42.7112,16428.0
2019-10-10 15:10:00,49.75,49.83,49.73,49.83,19558.0,42.7026,42.7713,42.6855,42.7713,19558.0
2019-10-10 15:15:00,49.83,49.92,49.78,49.91,17557.0,42.7713,42.8486,42.7284,42.84,17557.0
2019-10-10 15:20:00,49.9,49.91,49.85,49.89,19404.0,42.8314,42.84,42.7885,42.8228,19404.0
2019-10-10 15:25:00,49.89,49.91,49.87,49.9,24578.0,42.8228,42.84,42.8056,42.8314,24578.0
2019-10-10 15:30:00,49.89,49.92,49.81,49.82,32201.0,42.8228,42.8486,42.7541,42.7627,32201.0
2019-10-10 15:35:00,49.82,49.83,49.75,49.8,39880.0,42.7627,42.7713,42.7026,42.7456,39880.0
2019-10-10 15:40:00,49.81,49.86,49.79,49.83,29644.0,42.7541,42.7971,42.737,42.7713,29644.0
2019-10-10 15:45:00,49.82,49.9,49.81,49.89,38339.0,42.7627,42.8314,42.7541,42.8228,38339.0
2019-10-10 15:50:00,49.88,49.92,49.82,49.88,53056.0,42.8142,42.8486,42.7627,42.8142,53056.0
2019-10-10 15:55:00,49.87,49.91,49.7,49.77,216169.0,42.8056,42.84,42.6597,42.7198,216169.0
2019-10-11 09:30:00,50.4,50.8,50.39,50.78,50391.0,43.2606,43.6039,43.252,43.5867,50391.0
2019-10-11 09:35:00,50.74,50.96,50.64,50.91,18179.0,43.5524,43.7412,43.4666,43.6983,18179.0
2019-10-11 09:40:00,50.91,51.14,50.85,51.13,16066.0,43.6983,43.8957,43.6468,43.8871,16066.0
2019-10-11 09:45:00,51.12,51.41,51.12,51.32,13265.0,43.8786,44.1275,43.8786,44.0502,13265.0
2019-10-11 09:50:00,51.34,51.49,51.32,51.35,17152.0,44.0674,44.1962,44.0502,44.076,17152.0
2019-10-11 09:55:00,51.36,51.38,51.14,51.22,44735.0,44.0846,44.1017,43.8957,43.9644,44735.0
2019-10-11 10:00:00,51.23,51.35,51.2,51.24,83114.0,43.973,44.076,43.9472,43.9816,83114.0
2019-10-11 10:05:00,51.25,51.51,51.25,51.42,28872.0,43.9902,44.2133,43.9902,44.1361,28872.0
2019-10-11 10:10:00,51.42,51.42,51.07,51.08,54880.0,44.1361,44.1361,43.8356,43.8442,54880.0
2019-10-11 10:15:00,51.08,51.17,50.95,51.03,74873.0,43.8442,43.9215,43.7326,43.8013,74873.0
2019-10-11 10:20:00,51.03,51.29,51.03,51.18,33597.0,43.8013,44.0245,43.8013,43.9301,33597.0
2019-10-11 10:25:00,51.18,51.26,51.15,51.18,16533.0,43.9301,43.9987,43.9043,43.9301,16533.0
2019-10-11 10:30:00,51.2,51.49,51.2,51.47,17586.0,43.9472,44.1962,43.9472,44.179,17586.0
2019-10-11 10:35:00,51.48,51.54,51.47,51.49,11826.0,44.1876,44.2391,44.179,44.1962,11826.0
2019-10-11 10:40:00,51.49,51.68,51.49,51.64,20511.0,44.1962,44.3592,44.1962,44.3249,20511.0
2019-10-11 10:45:00,51.64,51.71,51.6,51.71,11224.0,44.3249,44.385,44.2906,44.385,11224.0
2019-10-11 10:50:00,51.7,51.79,51.69,51.73,12625.0,44.3764,44.4537,44.3678,44.4022,12625.0
2019-10-11 10:55:00,51.73,51.76,51.68,51.68,7442.0,44.4022,44.4279,44.3592,44.3592,7442.0
2019-10-11 11:00:00,51.69,51.73,51.68,51.7,9981.0,44.3678,44.4022,44.3592,44.3764,9981.0
2019-10-11 11:05:00,51.69,51.74,51.62,51.71,19107.0,44.3678,44.4107,44.3077,44.385,19107.0
2019-10-11 11:10:00,51.7,51.76,51.67,51.74,21891.0,44.3764,44.4279,44.3507,44.4107,21891.0
2019-10-11 11:15:00,51.73,51.88,51.72,51.84,18087.0,44.4022,44.5309,44.3936,44.4966,18087.0
2019-10-11 11:20:00,51.83,51.84,51.75,51.78,11866.0,44.488,44.4966,44.4193,44.4451,11866.0
2019-10-11 11:25:00,51.79,51.84,51.75,51.82,17533.0,44.4537,44.4966,44.4193,44.4794,17533.0
2019-10-11 11:30:00,51.83,51.86,51.81,51.82,10235.0,44.488,44.5137,44.4708,44.4794,10235.0
2019-10-11 11:35:00,51.81,51.82,51.68,51.74,14496.0,44.4708,44.4794,44.3592,44.4107,14496.0
2019-10-11 11:40:00,51.75,51.8,51.68,51.68,20563.0,44.4193,44.4622,44.3592,44.3592,20563.0
2019-10-11 11:45:00,51.69,51.79,51.56,51.57,33284.0,44.3678,44.4537,44.2562,44.2648,33284.0
2019-10-11 11:50:00,51.61,51.62,51.51,51.51,5967.0,44.2992,44.3077,44.2133,44.2133,5967.0
2019-10-11 11:55:00,51.52,51.54,51.48,51.48,6603.0,44.2219,44.2391,44.1876,44.1876,6603.0
2019-10-11 12:00:00,51.48,51.51,51.36,51.5,29719.0,44.1876,44.2133,44.0846,44.2047,29719.0
2019-10-11 12:05:00,51.5,51.53,51.43,51.43,14878.0,44.2047,44.2305,44.1447,44.1447,14878.0
2019-10-11 12:10:00,51.42,51.5,51.42,51.46,9341.0,44.1361,44.2047,44.1361,44.1704,9341.0
2019-10-11 12:15:00,51.46,51.5,51.4,51.48,11093.0,44.1704,44.2047,44.1189,44.1876,11093.0
2019-10-11 12:20:00,51.49,51.61,51.48,51.6,11621.0,44.1962,44.2992,44.1876,44.2906,11621.0
2019-10-11 12:25:00,51.59,51.62,51.56,51.6,6384.0,44.282,44.3077,44.2562,44.2906,6384.0
2019-10-11 12:30:00,51.61,51.62,51.26,51.46,25092.0,44.2992,44.3077,43.9987,44.1704,25092.0
2019-10-11 12:35:00,51.46,51.53,51.45,51.48,5648.0,44.1704,44.2305,44.1618,44.1876,5648.0
2019-10-11 12:40:00,51.5,51.56,51.47,51.52,7500.0,44.2047,44.2562,44.179,44.2219,7500.0
2019-10-11 12:45:00,51.53,51.6,51.51,51.51,6834.0,44.2305,44.2906,44.2133,44.2133,6834.0
2019-10-11 12:50:00,51.53,51.66,51.53,51.59,7486.0,44.2305,44.3421,44.2305,44.282,7486.0
2019-10-11 12:55:00,51.6,51.68,51.59,51.63,4273.0,44.2906,44.3592,44.282,44.3163,4273.0
2019-10-11 13:00:00,51.65,51.67,51.61,51.62,5136.0,44.3335,44.3507,44.2992,44.3077,5136.0
2019-10-11 13:05:00,51.62,51.64,51.58,51.58,8536.0,44.3077,44.3249,44.2734,44.2734,8536.0
2019-10-11 13:10:00,51.62,51.64,51.52,51.56,5997.0,44.3077,44.3249,44.2219,44.2562,5997.0
2019-10-11 13:15:00,51.57,51.58,51.5,51.51,9326.0,44.2648,44.2734,44.2047,44.2133,9326.0
2019-10-11 13:20:00,51.51,51.54,51.5,51.5,4818.0,44.2133,44.2391,44.2047,44.2047,4818.0
2019-10-11 13:25:00,51.53,51.74,51.5,51.61,15397.0,44.2305,44.4107,44.2047,44.2992,15397.0
2019-10-11 13:30:00,51.6,51.73,51.57,51.7,13091.0,44.2906,44.4022,44.2648,44.3764,13091.0
2019-10-11 13:35:00,51.7,51.71,51.66,51.66,4428.0,44.3764,44.385,44.3421,44.3421,4428.0
2019-10-11 13:40:00,51.67,51.81,51.67,51.79,6500.0,44.3507,44.4708,44.3507,44.4537,6500.0
2019-10-11 13:45:00,51.79,51.81,51.73,51.79,7630.0,44.4537,44.4708,44.4022,44.4537,7630.0
2019-10-11 13:50:00,51.78,51.83,51.7,51.79,9876.0,44.4451,44.488,44.3764,44.4537,9876.0
2019-10-11 13:55:00,51.8,51.82,51.76,51.8,3763.0,44.4622,44.4794,44.4279,44.4622,3763.0
2019-10-11 14:00:00,51.81,51.82,51.76,51.78,8165.0,44.4708,44.4794,44.4279,44.4451,8165.0
2019-10-11 14:05:00,51.79,51.8,51.73,51.77,9166.0,44.4537,44.4622,44.4022,44.4365,9166.0
2019-10-11 14:10:00,51.77,51.79,51.71,51.77,8498.0,44.4365,44.4537,44.385,44.4365,8498.0
2019-10-11 14:15:00,51.78,51.83,51.74,51.8,9536.0,44.4451,44.488,44.4107,44.4622,9536.0
2019-10-11 14:20:00,51.8,51.85,51.78,51.85,9377.0,44.4622,44.5052,44.4451,44.5052,9377.0
2019-10-11 14:25:00,51.85,51.88,51.82,51.82,3873.0,44.5052,44.5309,44.4794,44.4794,3873.0
2019-10-11 14:30:00,51.85,51.9,51.85,51.87,10236.0,44.5052,44.5481,44.5052,44.5223,10236.0
2019-10-11 14:35:00,51.87,51.88,51.78,51.85,8737.0,44.5223,44.5309,44.4451,44.5052,8737.0
2019-10-11 14:40:00,51.86,51.86,51.8,51.85,8649.0,44.5137,44.5137,44.4622,44.5052,8649.0
2019-10-11 14:45:00,51.84,51.87,51.77,51.79,10743.0,44.4966,44.5223,44.4365,44.4537,10743.0
2019-10-11 14:50:00,51.79,51.84,51.76,51.81,46496.0,44.4537,44.4966,44.4279,44.4708,46496.0
2019-10-11 14:55:00,51.82,51.84,51.8,51.81,12047.0,44.4794,44.4966,44.4622,44.4708,12047.0
2019-10-11 15:00:00,51.82,51.83,51.78,51.8,10521.0,44.4794,44.488,44.4451,44.4622,10521.0
2019-10-11 15:05:00,51.79,51.83,51.76,51.81,14363.0,44.4537,44.488,44.4279,44.4708,14363.0
2019-10-11 15:10:00,51.8,51.86,51.8,51.85,32831.0,44.4622,44.5137,44.4622,44.5052,32831.0
2019-10-11 15:15:00,51.85,51.87,51.83,51.85,12206.0,44.5052,44.5223,44.488,44.5052,12206.0
2019-10-11 15:20:00,51.86,51.87,51.83,51.86,11770.0,44.5137,44.5223,44.488,44.5137,11770.0
2019-10-11 15:25:00,51.87,51.9,51.83,51.84,10217.0,44.5223,44.5481,44.488,44.4966,10217.0
2019-10-11 15:30:00,51.84,51.84,51.74,51.81,17994.0,44.4966,44.4966,44.4107,44.4708,17994.0
2019-10-11 15:35:00,51.82,51.91,51.74,51.91,27631.0,44.4794,44.5567,44.4107,44.5567,27631.0
2019-10-11 15:40:00,51.91,51.91,51.75,51.75,24305.0,44.5567,44.5567,44.4193,44.4193,24305.0
2019-10-11 15:45:00,51.73,51.76,51.53,51.6,46969.0,44.4022,44.4279,44.2305,44.2906,46969.0
2019-10-11 15:50:00,51.61,51.66,51.51,51.52,36483.0,44.2992,44.3421,44.2133,44.2219,36483.0
2019-10-11 15:55:00,51.52,51.55,51.45,51.47,120294.0,44.2219,44.2477,44.1618,44.179,120294.0
2019-10-14 09:30:00,51.51,51.71,51.19,51.66,30683.0,44.2133,44.385,43.9386,44.3421,30683.0
2019-10-14 09:35:00,51.71,51.72,51.31,51.46,28856.0,44.385,44.3936,44.0417,44.1704,28856.0
2019-10-14 09:40:00,51.43,51.62,51.35,51.54,9168.0,44.1447,44.3077,44.076,44.2391,9168.0
2019-10-14 09:45:00,51.49,51.64,51.47,51.63,10245.0,44.1962,44.3249,44.179,44.3163,10245.0
2019-10-14 09:50:00,51.62,51.66,51.49,51.52,10807.0,44.3077,44.3421,44.1962,44.2219,10807.0
2019-10-14 09:55:00,51.52,51.62,51.5,51.52,11335.0,44.2219,44.3077,44.2047,44.2219,11335.0
2019-10-14 10:00:00,51.53,51.68,51.49,51.67,12968.0,44.2305,44.3592,44.1962,44.3507,12968.0
2019-10-14 10:05:00,51.65,51.76,51.63,51.76,6200.0,44.3335,44.4279,44.3163,44.4279,6200.0
2019-10-14 10:10:00,51.76,51.77,51.5,51.5,11101.0,44.4279,44.4365,44.2047,44.2047,11101.0
2019-10-14 10:15:00,51.5,51.56,51.48,51.55,11512.0,44.2047,44.2562,44.1876,44.2477,11512.0
2019-10-14 10:20:00,51.55,51.63,51.5,51.5,11604.0,44.2477,44.3163,44.2047,44.2047,11604.0
2019-10-14 10:25:00,51.5,51.51,51.41,51.48,7856.0,44.2047,44.2133,44.1275,44.1876,7856.0
2019-10-14 10:30:00,51.5,51.58,51.49,51.58,7717.0,44.2047,44.2734,44.1962,44.2734,7717.0
2019-10-14 10:35:00,51.58,51.64,51.54,51.58,10967.0,44.2734,44.3249,44.2391,44.2734,10967.0
2019-10-14 10:40:00,51.59,51.67,51.58,51.64,7146.0,44.282,44.3507,44.2734,44.3249,7146.0
2019-10-14 10:45:00,51.66,51.71,51.65,51.69,6789.0,44.3421,44.385,44.3335,44.3678,6789.0
2019-10-14 10:50:00,51.68,51.75,51.66,51.75,5549.0,44.3592,44.4193,44.3421,44.4193,5549.0
2019-10-14 10:55:00,51.73,51.81,51.7,51.81,8947.0,44.4022,44.4708,44.3764,44.4708,8947.0
2019-10-14 11:00:00,51.81,51.85,51.75,51.78,11753.0,44.4708,44.5052,44.4193,44.4451,11753.0
2019-10-14 11:05:00,51.8,51.8,51.74,51.76,12004.0,44.4622,44.4622,44.4107,44.4279,12004.0
2019-10-14 11:10:00,51.78,51.86,51.75,51.86,9658.0,44.4451,44.5137,44.4193,44.5137,9658.0
2019-10-14 11:15:00,51.85,51.92,51.84,51.91,7283.0,44.5052,44.5652,44.4966,44.5567,7283.0
2019-10-14 11:20:00,51.92,51.95,51.88,51.95,11607.0,44.5652,44.591,44.5309,44.591,11607.0
2019-10-14 11:25:00,51.96,51.96,51.87,51.91,32434.0,44.5996,44.5996,44.5223,44.5567,32434.0
2019-10-14 11:30:00,51.9,51.99,51.9,51.98,13850.0,44.5481,44.6253,44.5481,44.6167,13850.0
2019-10-14 11:35:00,51.99,52.05,51.98,52.01,9926.0,44.6253,44.6768,44.6167,44.6425,9926.0
2019-10-14 11:40:00,52.03,52.08,52.0,52.06,8397.0,44.6597,44.7026,44.6339,44.6854,8397.0
2019-10-14 11:45:00,52.05,52.08,52.02,52.08,6991.0,44.6768,44.7026,44.6511,44.7026,6991.0
2019-10-14 11:50:00,52.07,52.12,52.04,52.11,6427.0,44.694,44.7369,44.6682,44.7283,6427.0
2019-10-14 11:55:00,52.11,52.14,52.07,52.13,7897.0,44.7283,44.7541,44.694,44.7455,7897.0
2019-10-14 12:00:00,52.13,52.13,52.09,52.12,9389.0,44.7455,44.7455,44.7112,44.7369,9389.0
2019-10-14 12:05:00,52.12,52.23,52.12,52.23,24560.0,44.7369,44.8313,44.7369,44.8313,24560.0
2019-10-14 12:10:00,52.23,52.29,52.21,52.29,26179.0,44.8313,44.8828,44.8142,44.8828,26179.0
2019-10-14 12:15:00,52.28,52.34,52.27,52.28,19172.0,44.8742,44.9257,44.8657,44.8742,19172.0
2019-10-14 12:20:00,52.31,52.31,52.22,52.28,6803.0,44.9,44.9,44.8227,44.8742,6803.0
2019-10-14 12:25:00,52.27,52.32,52.26,52.3,6044.0,44.8657,44.9086,44.8571,44.8914,6044.0
2019-10-14 12:30:00,52.3,52.34,52.26,52.29,7030.0,44.8914,44.9257,44.8571,44.8828,7030.0
2019-10-14 12:35:00,52.29,52.33,52.28,52.3,5130.0,44.8828,44.9172,44.8742,44.8914,5130.0
2019-10-14 12:40:00,52.3,52.32,52.28,52.3,4860.0,44.8914,44.9086,44.8742,44.8914,4860.0
2019-10-14 12:45:00,52.3,52.36,52.29,52.34,6247.0,44.8914,44.9429,44.8828,44.9257,6247.0
2019-10-14 12:50:00,52.35,52.38,52.34,52.35,7574.0,44.9343,44.9601,44.9257,44.9343,7574.0
2019-10-14 12:55:00,52.35,52.37,52.18,52.19,30136.0,44.9343,44.9515,44.7884,44.797,30136.0
2019-10-14 13:00:00,52.18,52.18,52.12,52.13,12067.0,44.7884,44.7884,44.7369,44.7455,12067.0
2019-10-14 13:05:00,52.12,52.17,52.08,52.16,12700.0,44.7369,44.7798,44.7026,44.7712,12700.0
2019-10-14 13:10:00,52.17,52.2,52.04,52.04,33878.0,44.7798,44.8056,44.6682,44.6682,33878.0
2019-10-14 13:15:00,52.03,52.04,51.93,51.95,42160.0,44.6597,44.6682,44.5738,44.591,42160.0
2019-10-14 13:20:00,51.95,52.01,51.95,51.95,9581.0,44.591,44.6425,44.591,44.591,9581.0
2019-10-14 13:25:00,51.94,52.01,51.93,52.0,10125.0,44.5824,44.6425,44.5738,44.6339,10125.0
2019-10-14 13:30:00,52.0,52.01,51.97,51.98,18406.0,44.6339,44.6425,44.6082,44.6167,18406.0
2019-10-14 13:35:00,51.98,51.99,51.89,51.91,22261.0,44.6167,44.6253,44.5395,44.5567,22261.0
2019-10-14 13:40:00,51.9,51.95,51.9,51.92,6730.0,44.5481,44.591,44.5481,44.5652,6730.0
2019-10-14 13:45:00,51.91,51.95,51.89,51.95,6785.0,44.5567,44.591,44.5395,44.591,6785.0
2019-10-14 13:50:00,51.96,51.99,51.95,51.99,2520.0,44.5996,44.6253,44.591,44.6253,2520.0
2019-10-14 13:55:00,51.99,51.99,51.96,51.97,4846.0,44.6253,44.6253,44.5996,44.6082,4846.0
2019-10-14 14:00:00,51.98,52.02,51.92,51.92,9033.0,44.6167,44.6511,44.5652,44.5652,9033.0
2019-10-14 14:05:00,51.93,51.98,51.92,51.94,7167.0,44.5738,44.6167,44.5652,44.5824,7167.0
2019-10-14 14:10:00,51.94,52.03,51.93,52.03,10568.0,44.5824,44.6597,44.5738,44.6597,10568.0
2019-10-14 14:15:00,52.02,52.11,52.02,52.07,18449.0,44.6511,44.7283,44.6511,44.694,18449.0
2019-10-14 14:20:00,52.07,52.07,52.02,52.03,23252.0,44.694,44.694,44.6511,44.6597,23252.0
2019-10-14 14:25:00,52.03,52.06,52.02,52.05,9100.0,44.6597,44.6854,44.6511,44.6768,9100.0
2019-10-14 14:30:00,52.07,52.09,52.04,52.08,6769.0,44.694,44.7112,44.6682,44.7026,6769.0
2019-10-14 14:35:00,52.06,52.06,52.02,52.04,8621.0,44.6854,44.6854,44.6511,44.6682,8621.0
2019-10-14 14:40:00,52.04,52.06,52.03,52.04,5900.0,44.6682,44.6854,44.6597,44.6682,5900.0
2019-10-14 14:45:00,52.04,52.05,51.99,52.01,7806.0,44.6682,44.6768,44.6253,44.6425,7806.0
2019-10-14 14:50:00,52.0,52.04,51.99,51.99,14094.0,44.6339,44.6682,44.6253,44.6253,14094.0
2019-10-14 14:55:00,51.99,52.01,51.97,52.01,6783.0,44.6253,44.6425,44.6082,44.6425,6783.0
2019-10-14 15:00:00,52.0,52.01,51.98,51.99,13863.0,44.6339,44.6425,44.6167,44.6253,13863.0
2019-10-14 15:05:00,51.98,51.99,51.94,51.95,6318.0,44.6167,44.6253,44.5824,44.591,6318.0
2019-10-14 15:10:00,51.95,52.0,51.94,52.0,8448.0,44.591,44.6339,44.5824,44.6339,8448.0
2019-10-14 15:15:00,51.99,52.1,51.99,52.1,12959.0,44.6253,44.7197,44.6253,44.7197,12959.0
2019-10-14 15:20:00,52.09,52.1,52.04,52.06,34414.0,44.7112,44.7197,44.6682,44.6854,34414.0
2019-10-14 15:25:00,52.05,52.11,52.05,52.09,9838.0,44.6768,44.7283,44.6768,44.7112,9838.0
2019-10-14 15:30:00,52.09,52.09,52.0,52.03,15815.0,44.7112,44.7112,44.6339,44.6597,15815.0
2019-10-14 15:35:00,52.02,52.12,52.01,52.09,27943.0,44.6511,44.7369,44.6425,44.7112,27943.0
2019-10-14 15:40:00,52.08,52.09,52.03,52.09,24880.0,44.7026,44.7112,44.6597,44.7112,24880.0
2019-10-14 15:45:00,52.09,52.12,52.05,52.12,24075.0,44.7112,44.7369,44.6768,44.7369,24075.0
2019-10-14 15:50:00,52.11,52.25,52.08,52.23,48011.0,44.7283,44.8485,44.7026,44.8313,48011.0
2019-10-14 15:55:00,52.23,52.24,52.15,52.21,148959.0,44.8313,44.8399,44.7627,44.8142,148959.0
2019-10-15 09:30:00,52.23,52.23,51.88,52.03,32093.0,44.8313,44.8313,44.5309,44.6597,32093.0
2019-10-15 09:35:00,52.06,52.12,51.92,51.98,13422.0,44.6854,44.7369,44.5652,44.6167,13422.0
2019-10-15 09:40:00,51.98,52.01,51.85,52.01,7841.0,44.6167,44.6425,44.5052,44.6425,7841.0
2019-10-15 09:45:00,52.02,52.3,52.01,52.27,15985.0,44.6511,44.8914,44.6425,44.8657,15985.0
2019-10-15 09:50:00,52.29,52.3,52.08,52.1,17535.0,44.8828,44.8914,44.7026,44.7197,17535.0
2019-10-15 09:55:00,52.09,52.11,52.0,52.02,8280.0,44.7112,44.7283,44.6339,44.6511,8280.0
2019-10-15 10:00:00,51.99,52.15,51.99,52.13,16258.0,44.6253,44.7627,44.6253,44.7455,16258.0
2019-10-15 10:05:00,52.15,52.17,51.91,51.93,35431.0,44.7627,44.7798,44.5567,44.5738,35431.0
2019-10-15 10:10:00,51.94,52.14,51.94,52.14,13642.0,44.5824,44.7541,44.5824,44.7541,13642.0
2019-10-15 10:15:00,52.14,52.16,52.06,52.12,11411.0,44.7541,44.7712,44.6854,44.7369,11411.0
2019-10-15 10:20:00,52.11,52.18,52.08,52.14,12777.0,44.7283,44.7884,44.7026,44.7541,12777.0
2019-10-15 10:25:00,52.14,52.37,52.13,52.29,15602.0,44.7541,44.9515,44.7455,44.8828,15602.0
2019-10-15 10:30:00,52.31,52.44,52.3,52.4,19241.0,44.9,45.0116,44.8914,44.9772,19241.0
2019-10-15 10:35:00,52.41,52.6,52.4,52.6,23520.0,44.9858,45.1489,44.9772,45.1489,23520.0
2019-10-15 10:40:00,52.59,52.74,52.58,52.67,37271.0,45.1403,45.2691,45.1317,45.209,37271.0
2019-10-15 10:45:00,52.66,52.67,52.58,52.62,10543.0,45.2004,45.209,45.1317,45.1661,10543.0
2019-10-15 10:50:00,52.62,52.73,52.61,52.67,12655.0,45.1661,45.2605,45.1575,45.209,12655.0
2019-10-15 10:55:00,52.66,52.76,52.63,52.75,15916.0,45.2004,45.2863,45.1747,45.2777,15916.0
2019-10-15 11:00:00,52.75,52.82,52.69,52.7,10793.0,45.2777,45.3378,45.2262,45.2347,10793.0
2019-10-15 11:05:00,52.69,52.82,52.68,52.82,8819.0,45.2262,45.3378,45.2176,45.3378,8819.0
2019-10-15 11:10:00,52.8,52.81,52.75,52.8,10356.0,45.3206,45.3292,45.2777,45.3206,10356.0
2019-10-15 11:15:00,52.83,52.83,52.77,52.77,28616.0,45.3463,45.3463,45.2948,45.2948,28616.0
2019-10-15 11:20:00,52.8,52.8,52.69,52.71,8409.0,45.3206,45.3206,45.2262,45.2433,8409.0
2019-10-15 11:25:00,52.76,52.84,52.76,52.84,9540.0,45.2863,45.3549,45.2863,45.3549,9540.0
2019-10-15 11:30:00,52.85,52.86,52.78,52.79,10401.0,45.3635,45.3721,45.3034,45.312,10401.0
2019-10-15 11:35:00,52.79,52.81,52.72,52.79,12393.0,45.312,45.3292,45.2519,45.312,12393.0
2019-10-15 11:40:00,52.79,52.84,52.75,52.77,16227.0,45.312,45.3549,45.2777,45.2948,16227.0
2019-10-15 11:45:00,52.77,52.82,52.76,52.82,8196.0,45.2948,45.3378,45.2863,45.3378,8196.0
2019-10-15 11:50:00,52.81,52.88,52.79,52.8,9094.0,45.3292,45.3893,45.312,45.3206,9094.0
2019-10-15 11:55:00,52.79,52.87,52.78,52.83,8999.0,45.312,45.3807,45.3034,45.3463,8999.0
2019-10-15 12:00:00,52.84,52.96,52.84,52.92,8503.0,45.3549,45.4579,45.3549,45.4236,8503.0
2019-10-15 12:05:00,52.94,52.97,52.91,52.91,4046.0,45.4408,45.4665,45.415,45.415,4046.0
2019-10-15 12:10:00,52.91,52.97,52.89,52.93,8734.0,45.415,45.4665,45.3978,45.4322,8734.0
2019-10-15 12:15:00,52.94,53.0,52.94,52.95,6604.0,45.4408,45.4923,45.4408,45.4493,6604.0
2019-10-15 12:20:00,52.96,53.0,52.93,52.95,7918.0,45.4579,45.4923,45.4322,45.4493,7918.0
2019-10-15 12:25:00,52.96,52.98,52.89,52.9,5761.0,45.4579,45.4751,45.3978,45.4064,5761.0
2019-10-15 12:30:00,52.9,52.97,52.89,52.91,7716.0,45.4064,45.4665,45.3978,45.415,7716.0
2019-10-15 12:35:00,52.9,52.91,52.85,52.88,5573.0,45.4064,45.415,45.3635,45.3893,5573.0
2019-10-15 12:40:00,52.87,52.9,52.85,52.88,8290.0,45.3807,45.4064,45.3635,45.3893,8290.0
2019-10-15 12:45:00,52.88,52.92,52.87,52.89,6496.0,45.3893,45.4236,45.3807,45.3978,6496.0
2019-10-15 12:50:00,52.89,52.96,52.85,52.95,9232.0,45.3978,45.4579,45.3635,45.4493,9232.0
2019-10-15 12:55:00,52.94,53.0,52.92,52.98,13091.0,45.4408,45.4923,45.4236,45.4751,13091.0
2019-10-15 13:00:00,52.99,53.06,52.99,53.02,9580.0,45.4837,45.5438,45.4837,45.5094,9580.0
2019-10-15 13:05:00,53.03,53.05,52.99,53.03,8620.0,45.518,45.5352,45.4837,45.518,8620.0
2019-10-15 13:10:00,53.03,53.04,53.01,53.02,6688.0,45.518,45.5266,45.5008,45.5094,6688.0
2019-10-15 13:15:00,53.02,53.08,53.01,53.07,4078.0,45.5094,45.5609,45.5008,45.5523,4078.0
2019-10-15 13:20:00,53.07,53.09,53.0,53.02,7555.0,45.5523,45.5695,45.4923,45.5094,7555.0
2019-10-15 13:25:00,53.01,53.04,53.01,53.03,2960.0,45.5008,45.5266,45.5008,45.518,2960.0
2019-10-15 13:30:00,53.03,53.11,53.03,53.07,12796.0,45.518,45.5867,45.518,45.5523,12796.0
2019-10-15 13:35:00,53.07,53.08,52.98,53.0,5814.0,45.5523,45.5609,45.4751,45.4923,5814.0
2019-10-15 13:40:00,53.02,53.05,53.01,53.04,3700.0,45.5094,45.5352,45.5008,45.5266,3700.0
2019-10-15 13:45:00,53.03,53.07,53.02,53.04,5119.0,45.518,45.5523,45.5094,45.5266,5119.0
2019-10-15 13:50:00,53.04,53.09,53.04,53.08,8208.0,45.5266,45.5695,45.5266,45.5609,8208.0
2019-10-15 13:55:00,53.07,53.11,53.03,53.04,5778.0,45.5523,45.5867,45.518,45.5266,5778.0
2019-10-15 14:00:00,53.04,53.04,52.98,53.01,8448.0,45.5266,45.5266,45.4751,45.5008,8448.0
2019-10-15 14:05:00,53.01,53.01,52.97,53.0,6336.0,45.5008,45.5008,45.4665,45.4923,6336.0
2019-10-15 14:10:00,53.01,53.04,52.99,53.02,9039.0,45.5008,45.5266,45.4837,45.5094,9039.0
2019-10-15 14:15:00,53.03,53.06,53.02,53.05,8386.0,45.518,45.5438,45.5094,45.5352,8386.0
2019-10-15 14:20:00,53.04,53.07,53.03,53.06,12144.0,45.5266,45.5523,45.518,45.5438,12144.0
2019-10-15 14:25:00,53.06,53.06,53.02,53.04,8961.0,45.5438,45.5438,45.5094,45.5266,8961.0
2019-10-15 14:30:00,53.04,53.05,52.94,52.95,10050.0,45.5266,45.5352,45.4408,45.4493,10050.0
2019-10-15 14:35:00,52.94,52.95,52.92,52.94,6668.0,45.4408,45.4493,45.4236,45.4408,6668.0
2019-10-15 14:40:00,52.94,52.94,52.88,52.9,7800.0,45.4408,45.4408,45.3893,45.4064,7800.0
2019-10-15 14:45:00,52.91,52.91,52.85,52.87,6347.0,45.415,45.415,45.3635,45.3807,6347.0
2019-10-15 14:50:00,52.89,52.9,52.86,52.87,8829.0,45.3978,45.4064,45.3721,45.3807,8829.0
2019-10-15 14:55:00,52.89,52.89,52.81,52.87,7192.0,45.3978,45.3978,45.3292,45.3807,7192.0
2019-10-15 15:00:00,52.86,52.89,52.83,52.89,29838.0,45.3721,45.3978,45.3463,45.3978,29838.0
2019-10-15 15:05:00,52.89,52.92,52.86,52.88,19899.0,45.3978,45.4236,45.3721,45.3893,19899.0
2019-10-15 15:10:00,52.88,52.91,52.87,52.9,11228.0,45.3893,45.415,45.3807,45.4064,11228.0
2019-10-15 15:15:00,52.9,52.98,52.89,52.95,23745.0,45.4064,45.4751,45.3978,45.4493,23745.0
2019-10-15 15:20:00,52.94,52.99,52.93,52.98,14831.0,45.4408,45.4837,45.4322,45.4751,14831.0
2019-10-15 15:25:00,52.98,53.02,52.95,53.02,13472.0,45.4751,45.5094,45.4493,45.5094,13472.0
2019-10-15 15:30:00,53.02,53.06,52.99,53.05,23619.0,45.5094,45.5438,45.4837,45.5352,23619.0
2019-10-15 15:35:00,53.04,53.1,53.03,53.08,26535.0,45.5266,45.5781,45.518,45.5609,26535.0
2019-10-15 15:40:00,53.08,53.09,53.03,53.04,24856.0,45.5609,45.5695,45.518,45.5266,24856.0
2019-10-15 15:45:00,53.04,53.07,53.02,53.03,24557.0,45.5266,45.5523,45.5094,45.518,24557.0
2019-10-15 15:50:00,53.03,53.07,53.01,53.02,44142.0,45.518,45.5523,45.5008,45.5094,44142.0
2019-10-15 15:55:00,53.02,53.1,53.01,53.03,86494.0,45.5094,45.5781,45.5008,45.518,86494.0
2019-10-16 09:30:00,53.13,53.45,53.03,53.4,42528.0,45.6038,45.8785,45.518,45.8356,42528.0
2019-10-16 09:35:00,53.46,53.57,53.26,53.56,18200.0,45.8871,45.9815,45.7154,45.9729,18200.0
2019-10-16 09:40:00,53.51,53.64,53.5,53.51,9179.0,45.93,46.0416,45.9214,45.93,9179.0
2019-10-16 09:45:00,53.51,53.54,53.28,53.41,14573.0,45.93,45.9558,45.7326,45.8442,14573.0
2019-10-16 09:50:00,53.4,53.49,53.2,53.21,18965.0,45.8356,45.9128,45.6639,45.6725,18965.0
2019-10-16 09:55:00,53.23,53.26,53.11,53.11,4125.0,45.6897,45.7154,45.5867,45.5867,4125.0
2019-10-16 10:00:00,53.11,53.12,52.94,52.96,8260.0,45.5867,45.5953,45.4408,45.4579,8260.0
2019-10-16 10:05:00,52.98,53.13,52.98,53.13,7266.0,45.4751,45.6038,45.4751,45.6038,7266.0
2019-10-16 10:10:00,53.12,53.25,53.12,53.23,6011.0,45.5953,45.7068,45.5953,45.6897,6011.0
2019-10-16 10:15:00,53.25,53.29,53.2,53.26,7279.0,45.7068,45.7412,45.6639,45.7154,7279.0
2019-10-16 10:20:00,53.27,53.28,53.15,53.24,7465.0,45.724,45.7326,45.621,45.6983,7465.0
2019-10-16 10:25:00,53.22,53.29,53.2,53.28,6257.0,45.6811,45.7412,45.6639,45.7326,6257.0
2019-10-16 10:30:00,53.31,53.35,53.26,53.28,6696.0,45.7583,45.7927,45.7154,45.7326,6696.0
2019-10-16 10:35:00,53.29,53.36,53.29,53.32,4394.0,45.7412,45.8013,45.7412,45.7669,4394.0
2019-10-16 10:40:00,53.31,53.38,53.31,53.37,5289.0,45.7583,45.8184,45.7583,45.8098,5289.0
2019-10-16 10:45:00,53.4,53.43,53.23,53.27,10579.0,45.8356,45.8613,45.6897,45.724,10579.0
2019-10-16 10:50:00,53.27,53.34,53.26,53.33,8328.0,45.724,45.7841,45.7154,45.7755,8328.0
2019-10-16 10:55:00,53.33,53.4,53.33,53.36,8085.0,45.7755,45.8356,45.7755,45.8013,8085.0
2019-10-16 11:00:00,53.39,53.41,53.37,53.37,10403.0,45.827,45.8442,45.8098,45.8098,10403.0
2019-10-16 11:05:00,53.38,53.39,53.34,53.38,7023.0,45.8184,45.827,45.7841,45.8184,7023.0
2019-10-16 11:10:00,53.37,53.4,53.34,53.35,6009.0,45.8098,45.8356,45.7841,45.7927,6009.0
2019-10-16 11:15:00,53.33,53.36,53.3,53.34,11521.0,45.7755,45.8013,45.7498,45.7841,11521.0
2019-10-16 11:20:00,53.35,53.38,53.29,53.29,11247.0,45.7927,45.8184,45.7412,45.7412,11247.0
2019-10-16 11:25:00,53.29,53.29,53.21,53.26,10300.0,45.7412,45.7412,45.6725,45.7154,10300.0
2019-10-16 11:30:00,53.25,53.27,53.22,53.23,9218.0,45.7068,45.724,45.6811,45.6897,9218.0
2019-10-16 11:35:00,53.23,53.33,53.23,53.26,7736.0,45.6897,45.7755,45.6897,45.7154,7736.0
2019-10-16 11:40:00,53.26,53.37,53.25,53.35,7709.0,45.7154,45.8098,45.7068,45.7927,7709.0
2019-10-16 11:45:00,53.37,53.42,53.36,53.4,9031.0,45.8098,45.8528,45.8013,45.8356,9031.0
2019-10-16 11:50:00,53.4,53.4,53.29,53.29,4465.0,45.8356,45.8356,45.7412,45.7412,4465.0
2019-10-16 11:55:00,53.29,53.3,53.26,53.3,6361.0,45.7412,45.7498,45.7154,45.7498,6361.0
2019-10-16 12:00:00,53.31,53.36,53.3,53.35,8002.0,45.7583,45.8013,45.7498,45.7927,8002.0
2019-10-16 12:05:00,53.37,53.39,53.34,53.35,4292.0,45.8098,45.827,45.7841,45.7927,4292.0
2019-10-16 12:10:00,53.35,53.35,53.29,53.3,5614.0,45.7927,45.7927,45.7412,45.7498,5614.0
2019-10-16 12:15:00,53.3,53.31,53.24,53.29,5614.0,45.7498,45.7583,45.6983,45.7412,5614.0
2019-10-16 12:20:00,53.28,53.29,53.22,53.23,3802.0,45.7326,45.7412,45.6811,45.6897,3802.0
2019-10-16 12:25:00,53.23,53.23,53.21,53.23,4283.0,45.6897,45.6897,45.6725,45.6897,4283.0
2019-10-16 12:30:00,53.23,53.24,53.18,53.21,5287.0,45.6897,45.6983,45.6468,45.6725,5287.0
2019-10-16 12:35:00,53.22,53.24,53.2,53.21,5856.0,45.6811,45.6983,45.6639,45.6725,5856.0
2019-10-16 12:40:00,53.2,53.21,53.12,53.16,6559.0,45.6639,45.6725,45.5953,45.6296,6559.0
2019-10-16 12:45:00,53.16,53.18,53.06,53.07,8979.0,45.6296,45.6468,45.5438,45.5523,8979.0
2019-10-16 12:50:00,53.05,53.05,53.02,53.02,4134.0,45.5352,45.5352,45.5094,45.5094,4134.0
2019-10-16 12:55:00,53.02,53.03,52.97,53.0,5151.0,45.5094,45.518,45.4665,45.4923,5151.0
2019-10-16 13:00:00,53.01,53.04,52.99,52.99,11872.0,45.5008,45.5266,45.4837,45.4837,11872.0
2019-10-16 13:05:00,52.99,53.01,52.95,52.95,5021.0,45.4837,45.5008,45.4493,45.4493,5021.0
2019-10-16 13:10:00,52.96,53.0,52.96,52.97,6030.0,45.4579,45.4923,45.4579,45.4665,6030.0
2019-10-16 13:15:00,52.98,52.99,52.91,52.92,3800.0,45.4751,45.4837,45.415,45.4236,3800.0
2019-10-16 13:20:00,52.93,52.98,52.93,52.96,7908.0,45.4322,45.4751,45.4322,45.4579,7908.0
2019-10-16 13:25:00,52.96,52.98,52.95,52.96,4559.0,45.4579,45.4751,45.4493,45.4579,4559.0
2019-10-16 13:30:00,52.97,53.08,52.97,53.08,17707.0,45.4665,45.5609,45.4665,45.5609,17707.0
2019-10-16 13:35:00,53.1,53.13,53.09,53.09,4908.0,45.5781,45.6038,45.5695,45.5695,4908.0
2019-10-16 13:40:00,53.09,53.09,53.01,53.07,9076.0,45.5695,45.5695,45.5008,45.5523,9076.0
2019-10-16 13:45:00,53.07,53.08,53.02,53.04,4588.0,45.5523,45.5609,45.5094,45.5266,4588.0
2019-10-16 13:50:00,53.04,53.04,52.98,52.98,5600.0,45.5266,45.5266,45.4751,45.4751,5600.0
2019-10-16 13:55:00,52.97,52.98,52.92,52.96,4387.0,45.4665,45.4751,45.4236,45.4579,4387.0
2019-10-16 14:00:00,52.95,53.04,52.95,53.04,5249.0,45.4493,45.5266,45.4493,45.5266,5249.0
2019-10-16 14:05:00,53.04,53.09,53.03,53.08,5954.0,45.5266,45.5695,45.518,45.5609,5954.0
2019-10-16 14:10:00,53.09,53.16,53.09,53.15,6443.0,45.5695,45.6296,45.5695,45.621,6443.0
2019-10-16 14:15:00,53.16,53.17,53.13,53.15,4533.0,45.6296,45.6382,45.6038,45.621,4533.0
2019-10-16 14:20:00,53.14,53.16,53.05,53.07,7108.0,45.6124,45.6296,45.5352,45.5523,7108.0
2019-10-16 14:25:00,53.06,53.06,52.99,53.0,5820.0,45.5438,45.5438,45.4837,45.4923,5820.0
2019-10-16 14:30:00,53.02,53.09,53.0,53.09,5100.0,45.5094,45.5695,45.4923,45.5695,5100.0
2019-10-16 14:35:00,53.1,53.12,53.05,53.1,5200.0,45.5781,45.5953,45.5352,45.5781,5200.0
2019-10-16 14:40:00,53.1,53.13,53.04,53.05,6373.0,45.5781,45.6038,45.5266,45.5352,6373.0
2019-10-16 14:45:00,53.06,53.08,53.02,53.04,5758.0,45.5438,45.5609,45.5094,45.5266,5758.0
2019-10-16 14:50:00,53.05,53.1,53.05,53.1,9166.0,45.5352,45.5781,45.5352,45.5781,9166.0
2019-10-16 14:55:00,53.1,53.1,53.03,53.03,5322.0,45.5781,45.5781,45.518,45.518,5322.0
2019-10-16 15:00:00,53.03,53.06,53.03,53.05,4600.0,45.518,45.5438,45.518,45.5352,4600.0
2019-10-16 15:05:00,53.05,53.11,53.05,53.1,7621.0,45.5352,45.5867,45.5352,45.5781,7621.0
2019-10-16 15:10:00,53.1,53.11,53.01,53.05,7895.0,45.5781,45.5867,45.5008,45.5352,7895.0
2019-10-16 15:15:00,53.04,53.1,53.01,53.1,13111.0,45.5266,45.5781,45.5008,45.5781,13111.0
2019-10-16 15:20:00,53.09,53.13,53.09,53.12,6429.0,45.5695,45.6038,45.5695,45.5953,6429.0
2019-10-16 15:25:00,53.13,53.14,53.11,53.13,11188.0,45.6038,45.6124,45.5867,45.6038,11188.0
2019-10-16 15:30:00,53.13,53.19,53.11,53.18,21679.0,45.6038,45.6553,45.5867,45.6468,21679.0
2019-10-16 15:35:00,53.18,53.21,53.17,53.18,23359.0,45.6468,45.6725,45.6382,45.6468,23359.0
2019-10-16 15:40:00,53.19,53.19,53.08,53.09,10028.0,45.6553,45.6553,45.5609,45.5695,10028.0
2019-10-16 15:45:00,53.1,53.11,53.05,53.06,17832.0,45.5781,45.5867,45.5352,45.5438,17832.0
2019-10-16 15:50:00,53.06,53.13,53.05,53.13,27977.0,45.5438,45.6038,45.5352,45.6038,27977.0
2019-10-16 15:55:00,53.12,53.27,53.11,53.24,109276.0,45.5953,45.724,45.5867,45.6983,109276.0
2019-10-17 09:30:00,53.44,53.71,53.33,53.37,24001.0,45.8699,46.1017,45.7755,45.8098,24001.0
2019-10-17 09:35:00,53.37,53.47,53.24,53.47,8886.0,45.8098,45.8957,45.6983,45.8957,8886.0
2019-10-17 09:40:00,53.55,53.79,53.55,53.69,9858.0,45.9643,46.1703,45.9643,46.0845,9858.0
2019-10-17 09:45:00,53.68,53.72,53.6,53.63,6700.0,46.0759,46.1103,46.0073,46.033,6700.0
2019-10-17 09:50:00,53.65,53.72,53.65,53.69,5519.0,46.0502,46.1103,46.0502,46.0845,5519.0
2019-10-17 09:55:00,53.67,53.74,53.65,53.71,7578.0,46.0673,46.1274,46.0502,46.1017,7578.0
2019-10-17 10:00:00,53.72,53.82,53.72,53.79,14170.0,46.1103,46.1961,46.1103,46.1703,14170.0
2019-10-17 10:05:00,53.78,53.88,53.78,53.85,11625.0,46.1618,46.2476,46.1618,46.2218,11625.0
2019-10-17 10:10:00,53.9,53.93,53.81,53.86,13364.0,46.2648,46.2905,46.1875,46.2304,13364.0
2019-10-17 10:15:00,53.88,54.02,53.88,53.91,14368.0,46.2476,46.3678,46.2476,46.2733,14368.0
2019-10-17 10:20:00,53.89,53.94,53.86,53.93,28500.0,46.2562,46.2991,46.2304,46.2905,28500.0
2019-10-17 10:25:00,53.9,53.96,53.77,53.83,8457.0,46.2648,46.3163,46.1532,46.2047,8457.0
2019-10-17 10:30:00,53.81,53.81,53.76,53.78,29043.0,46.1875,46.1875,46.1446,46.1618,29043.0
2019-10-17 10:35:00,53.77,53.88,53.71,53.83,18668.0,46.1532,46.2476,46.1017,46.2047,18668.0
2019-10-17 10:40:00,53.83,53.85,53.79,53.8,10820.0,46.2047,46.2218,46.1703,46.1789,10820.0
2019-10-17 10:45:00,53.82,53.82,53.59,53.65,16658.0,46.1961,46.1961,45.9987,46.0502,16658.0
2019-10-17 10:50:00,53.64,53.69,53.51,53.53,68483.0,46.0416,46.0845,45.93,45.9472,68483.0
2019-10-17 10:55:00,53.53,53.6,53.45,53.45,24872.0,45.9472,46.0073,45.8785,45.8785,24872.0
2019-10-17 11:00:00,53.45,53.51,53.32,53.39,41753.0,45.8785,45.93,45.7669,45.827,41753.0
2019-10-17 11:05:00,53.39,53.44,53.34,53.37,49327.0,45.827,45.8699,45.7841,45.8098,49327.0
2019-10-17 11:10:00,53.37,53.53,53.34,53.53,18993.0,45.8098,45.9472,45.7841,45.9472,18993.0
2019-10-17 11:15:00,53.52,53.65,53.52,53.65,8699.0,45.9386,46.0502,45.9386,46.0502,8699.0
2019-10-17 11:20:00,53.63,53.64,53.57,53.61,5839.0,46.033,46.0416,45.9815,46.0158,5839.0
2019-10-17 11:25:00,53.6,53.63,53.57,53.58,8142.0,46.0073,46.033,45.9815,45.9901,8142.0
2019-10-17 11:30:00,53.59,53.61,53.49,53.5,8025.0,45.9987,46.0158,45.9128,45.9214,8025.0
2019-10-17 11:35:00,53.48,53.57,53.48,53.56,7527.0,45.9043,45.9815,45.9043,45.9729,7527.0
2019-10-17 11:40:00,53.56,53.59,53.48,53.49,6695.0,45.9729,45.9987,45.9043,45.9128,6695.0
2019-10-17 11:45:00,53.51,53.54,53.49,53.5,5454.0,45.93,45.9558,45.9128,45.9214,5454.0
2019-10-17 11:50:00,53.5,53.5,53.42,53.46,4311.0,45.9214,45.9214,45.8528,45.8871,4311.0
2019-10-17 11:55:00,53.46,53.51,53.46,53.47,8200.0,45.8871,45.93,45.8871,45.8957,8200.0
2019-10-17 12:00:00,53.48,53.48,53.4,53.44,6717.0,45.9043,45.9043,45.8356,45.8699,6717.0
2019-10-17 12:05:00,53.46,53.52,53.45,53.52,8787.0,45.8871,45.9386,45.8785,45.9386,8787.0
2019-10-17 12:10:00,53.52,53.53,53.48,53.5,5008.0,45.9386,45.9472,45.9043,45.9214,5008.0
2019-10-17 12:15:00,53.5,53.51,53.45,53.48,7517.0,45.9214,45.93,45.8785,45.9043,7517.0
2019-10-17 12:20:00,53.48,53.51,53.46,53.5,4488.0,45.9043,45.93,45.8871,45.9214,4488.0
2019-10-17 12:25:00,53.52,53.57,53.52,53.57,5364.0,45.9386,45.9815,45.9386,45.9815,5364.0
2019-10-17 12:30:00,53.56,53.64,53.55,53.63,6413.0,45.9729,46.0416,45.9643,46.033,6413.0
2019-10-17 12:35:00,53.65,53.65,53.59,53.62,11501.0,46.0502,46.0502,45.9987,46.0244,11501.0
2019-10-17 12:40:00,53.62,53.63,53.58,53.6,5100.0,46.0244,46.033,45.9901,46.0073,5100.0
2019-10-17 12:45:00,53.61,53.64,53.61,53.61,7240.0,46.0158,46.0416,46.0158,46.0158,7240.0
2019-10-17 12:50:00,53.62,53.65,53.61,53.63,5946.0,46.0244,46.0502,46.0158,46.033,5946.0
2019-10-17 12:55:00,53.62,53.68,53.62,53.65,5526.0,46.0244,46.0759,46.0244,46.0502,5526.0
2019-10-17 13:00:00,53.65,53.67,53.64,53.65,5368.0,46.0502,46.0673,46.0416,46.0502,5368.0
2019-10-17 13:05:00,53.64,53.64,53.61,53.63,4265.0,46.0416,46.0416,46.0158,46.033,4265.0
2019-10-17 13:10:00,53.63,53.65,53.62,53.63,4665.0,46.033,46.0502,46.0244,46.033,4665.0
2019-10-17 13:15:00,53.63,53.69,53.6,53.67,6009.0,46.033,46.0845,46.0073,46.0673,6009.0
2019-10-17 13:20:00,53.66,53.67,53.65,53.66,3600.0,46.0588,46.0673,46.0502,46.0588,3600.0
2019-10-17 13:25:00,53.66,53.7,53.65,53.69,4535.0,46.0588,46.0931,46.0502,46.0845,4535.0
2019-10-17 13:30:00,53.71,53.79,53.71,53.73,5550.0,46.1017,46.1703,46.1017,46.1188,5550.0
2019-10-17 13:35:00,53.75,53.8,53.73,53.78,7326.0,46.136,46.1789,46.1188,46.1618,7326.0
2019-10-17 13:40:00,53.78,53.78,53.69,53.72,5838.0,46.1618,46.1618,46.0845,46.1103,5838.0
2019-10-17 13:45:00,53.75,53.79,53.75,53.77,4470.0,46.136,46.1703,46.136,46.1532,4470.0
2019-10-17 13:50:00,53.78,53.8,53.74,53.78,8036.0,46.1618,46.1789,46.1274,46.1618,8036.0
2019-10-17 13:55:00,53.78,53.78,53.75,53.76,3618.0,46.1618,46.1618,46.136,46.1446,3618.0
2019-10-17 14:00:00,53.76,53.78,53.62,53.63,5741.0,46.1446,46.1618,46.0244,46.033,5741.0
2019-10-17 14:05:00,53.65,53.67,53.64,53.66,3655.0,46.0502,46.0673,46.0416,46.0588,3655.0
2019-10-17 14:10:00,53.66,53.73,53.65,53.73,9980.0,46.0588,46.1188,46.0502,46.1188,9980.0
2019-10-17 14:15:00,53.72,53.75,53.72,53.74,3203.0,46.1103,46.136,46.1103,46.1274,3203.0
2019-10-17 14:20:00,53.75,53.77,53.74,53.76,7939.0,46.136,46.1532,46.1274,46.1446,7939.0
2019-10-17 14:25:00,53.76,53.77,53.73,53.75,6540.0,46.1446,46.1532,46.1188,46.136,6540.0
2019-10-17 14:30:00,53.75,53.79,53.75,53.79,5850.0,46.136,46.1703,46.136,46.1703,5850.0
2019-10-17 14:35:00,53.81,53.9,53.8,53.9,12975.0,46.1875,46.2648,46.1789,46.2648,12975.0
2019-10-17 14:40:00,53.9,53.93,53.88,53.91,12126.0,46.2648,46.2905,46.2476,46.2733,12126.0
2019-10-17 14:45:00,53.89,53.93,53.89,53.93,19529.0,46.2562,46.2905,46.2562,46.2905,19529.0
2019-10-17 14:50:00,53.93,53.99,53.86,53.88,31546.0,46.2905,46.342,46.2304,46.2476,31546.0
2019-10-17 14:55:00,53.88,53.92,53.86,53.91,18530.0,46.2476,46.2819,46.2304,46.2733,18530.0
2019-10-17 15:00:00,53.92,53.97,53.91,53.91,20565.0,46.2819,46.3248,46.2733,46.2733,20565.0
2019-10-17 15:05:00,53.91,53.92,53.84,53.84,14299.0,46.2733,46.2819,46.2133,46.2133,14299.0
2019-10-17 15:10:00,53.84,53.85,53.8,53.84,11948.0,46.2133,46.2218,46.1789,46.2133,11948.0
2019-10-17 15:15:00,53.83,53.86,53.81,53.82,10660.0,46.2047,46.2304,46.1875,46.1961,10660.0
2019-10-17 15:20:00,53.82,53.87,53.81,53.87,11489.0,46.1961,46.239,46.1875,46.239,11489.0
2019-10-17 15:25:00,53.86,53.89,53.85,53.88,11978.0,46.2304,46.2562,46.2218,46.2476,11978.0
2019-10-17 15:30:00,53.89,53.94,53.86,53.88,20636.0,46.2562,46.2991,46.2304,46.2476,20636.0
2019-10-17 15:35:00,53.87,53.9,53.83,53.9,22692.0,46.239,46.2648,46.2047,46.2648,22692.0
2019-10-17 15:40:00,53.9,53.95,53.89,53.94,14917.0,46.2648,46.3077,46.2562,46.2991,14917.0
2019-10-17 15:45:00,53.94,53.95,53.87,53.88,20078.0,46.2991,46.3077,46.239,46.2476,20078.0
2019-10-17 15:50:00,53.88,53.99,53.87,53.99,30243.0,46.2476,46.342,46.239,46.342,30243.0
2019-10-17 15:55:00,53.99,54.04,53.98,54.03,80700.0,46.342,46.3849,46.3334,46.3763,80700.0
2019-10-18 09:30:00,53.96,53.96,53.64,53.85,126941.0,46.3163,46.3163,46.0416,46.2218,126941.0
2019-10-18 09:35:00,53.86,53.98,53.74,53.82,4847.0,46.2304,46.3334,46.1274,46.1961,4847.0
2019-10-18 09:40:00,53.81,53.84,53.57,53.57,13718.0,46.1875,46.2133,45.9815,45.9815,13718.0
2019-10-18 09:45:00,53.57,53.74,53.48,53.74,9478.0,45.9815,46.1274,45.9043,46.1274,9478.0
2019-10-18 09:50:00,53.74,53.76,53.66,53.71,6819.0,46.1274,46.1446,46.0588,46.1017,6819.0
2019-10-18 09:55:00,53.72,53.79,53.56,53.66,21508.0,46.1103,46.1703,45.9729,46.0588,21508.0
2019-10-18 10:00:00,53.63,53.75,53.57,53.75,7885.0,46.033,46.136,45.9815,46.136,7885.0
2019-10-18 10:05:00,53.77,53.81,53.68,53.73,19924.0,46.1532,46.1875,46.0759,46.1188,19924.0
2019-10-18 10:10:00,53.74,53.74,53.52,53.63,15891.0,46.1274,46.1274,45.9386,46.033,15891.0
2019-10-18 10:15:00,53.63,53.63,53.55,53.61,15410.0,46.033,46.033,45.9643,46.0158,15410.0
2019-10-18 10:20:00,53.61,53.61,53.49,53.54,12144.0,46.0158,46.0158,45.9128,45.9558,12144.0
2019-10-18 10:25:00,53.55,53.57,53.49,53.5,26159.0,45.9643,45.9815,45.9128,45.9214,26159.0
2019-10-18 10:30:00,53.5,53.52,53.45,53.5,21189.0,45.9214,45.9386,45.8785,45.9214,21189.0
2019-10-18 10:35:00,53.49,53.56,53.49,53.54,25408.0,45.9128,45.9729,45.9128,45.9558,25408.0
2019-10-18 10:40:00,53.53,53.53,53.45,53.52,10643.0,45.9472,45.9472,45.8785,45.9386,10643.0
2019-10-18 10:45:00,53.48,53.56,53.48,53.56,14638.0,45.9043,45.9729,45.9043,45.9729,14638.0
2019-10-18 10:50:00,53.55,53.63,53.52,53.62,40693.0,45.9643,46.033,45.9386,46.0244,40693.0
2019-10-18 10:55:00,53.63,53.67,53.58,53.67,19058.0,46.033,46.0673,45.9901,46.0673,19058.0
2019-10-18 11:00:00,53.66,53.8,53.65,53.77,10868.0,46.0588,46.1789,46.0502,46.1532,10868.0
2019-10-18 11:05:00,53.77,53.8,53.71,53.72,6472.0,46.1532,46.1789,46.1017,46.1103,6472.0
2019-10-18 11:10:00,53.71,53.81,53.66,53.79,9610.0,46.1017,46.1875,46.0588,46.1703,9610.0
2019-10-18 11:15:00,53.79,53.88,53.76,53.85,13076.0,46.1703,46.2476,46.1446,46.2218,13076.0
2019-10-18 11:20:00,53.86,53.9,53.86,53.88,4900.0,46.2304,46.2648,46.2304,46.2476,4900.0
2019-10-18 11:25:00,53.89,53.92,53.84,53.92,10489.0,46.2562,46.2819,46.2133,46.2819,10489.0
2019-10-18 11:30:00,53.92,53.94,53.86,53.86,9970.0,46.2819,46.2991,46.2304,46.2304,9970.0
2019-10-18 11:35:00,53.87,53.89,53.6,53.63,37320.0,46.239,46.2562,46.0073,46.033,37320.0
2019-10-18 11:40:00,53.62,53.63,53.43,53.45,31759.0,46.0244,46.033,45.8613,45.8785,31759.0
2019-10-18 11:45:00,53.45,53.48,53.35,53.37,18372.0,45.8785,45.9043,45.7927,45.8098,18372.0
2019-10-18 11:50:00,53.37,53.38,53.3,53.37,14061.0,45.8098,45.8184,45.7498,45.8098,14061.0
2019-10-18 11:55:00,53.38,53.41,53.27,53.28,6791.0,45.8184,45.8442,45.724,45.7326,6791.0
2019-10-18 12:00:00,53.28,53.42,53.26,53.4,4793.0,45.7326,45.8528,45.7154,45.8356,4793.0
2019-10-18 12:05:00,53.42,53.46,53.35,53.39,7184.0,45.8528,45.8871,45.7927,45.827,7184.0
2019-10-18 12:10:00,53.39,53.4,53.31,53.31,4845.0,45.827,45.8356,45.7583,45.7583,4845.0
2019-10-18 12:15:00,53.32,53.33,53.12,53.14,8567.0,45.7669,45.7755,45.5953,45.6124,8567.0
2019-10-18 12:20:00,53.14,53.22,53.04,53.18,7860.0,45.6124,45.6811,45.5266,45.6468,7860.0
2019-10-18 12:25:00,53.18,53.24,53.16,53.21,5620.0,45.6468,45.6983,45.6296,45.6725,5620.0
2019-10-18 12:30:00,53.18,53.31,53.17,53.31,6176.0,45.6468,45.7583,45.6382,45.7583,6176.0
2019-10-18 12:35:00,53.32,53.34,53.3,53.33,7978.0,45.7669,45.7841,45.7498,45.7755,7978.0
2019-10-18 12:40:00,53.32,53.38,53.3,53.38,5805.0,45.7669,45.8184,45.7498,45.8184,5805.0
2019-10-18 12:45:00,53.39,53.46,53.35,53.41,4551.0,45.827,45.8871,45.7927,45.8442,4551.0
2019-10-18 12:50:00,53.43,53.5,53.43,53.46,7217.0,45.8613,45.9214,45.8613,45.8871,7217.0
2019-10-18 12:55:00,53.48,53.49,53.39,53.4,6206.0,45.9043,45.9128,45.827,45.8356,6206.0
2019-10-18 13:00:00,53.4,53.46,53.4,53.45,8961.0,45.8356,45.8871,45.8356,45.8785,8961.0
2019-10-18 13:05:00,53.45,53.57,53.45,53.55,8363.0,45.8785,45.9815,45.8785,45.9643,8363.0
2019-10-18 13:10:00,53.55,53.56,53.44,53.5,7600.0,45.9643,45.9729,45.8699,45.9214,7600.0
2019-10-18 13:15:00,53.49,53.52,53.48,53.5,3710.0,45.9128,45.9386,45.9043,45.9214,3710.0
2019-10-18 13:20:00,53.5,53.58,53.49,53.55,4802.0,45.9214,45.9901,45.9128,45.9643,4802.0
2019-10-18 13:25:00,53.55,53.56,53.51,53.56,4753.0,45.9643,45.9729,45.93,45.9729,4753.0
2019-10-18 13:30:00,53.56,53.59,53.54,53.59,3604.0,45.9729,45.9987,45.9558,45.9987,3604.0
2019-10-18 13:35:00,53.59,53.59,53.5,53.51,5695.0,45.9987,45.9987,45.9214,45.93,5695.0
2019-10-18 13:40:00,53.52,53.57,53.5,53.57,5260.0,45.9386,45.9815,45.9214,45.9815,5260.0
2019-10-18 13:45:00,53.56,53.59,53.55,53.58,4871.0,45.9729,45.9987,45.9643,45.9901,4871.0
2019-10-18 13:50:00,53.58,53.6,53.56,53.57,2970.0,45.9901,46.0073,45.9729,45.9815,2970.0
2019-10-18 13:55:00,53.57,53.58,53.56,53.58,2900.0,45.9815,45.9901,45.9729,45.9901,2900.0
2019-10-18 14:00:00,53.59,53.59,53.52,53.55,7964.0,45.9987,45.9987,45.9386,45.9643,7964.0
2019-10-18 14:05:00,53.55,53.63,53.55,53.58,5867.0,45.9643,46.033,45.9643,45.9901,5867.0
2019-10-18 14:10:00,53.58,53.58,53.51,53.52,6598.0,45.9901,45.9901,45.93,45.9386,6598.0
2019-10-18 14:15:00,53.52,53.54,53.51,53.53,5120.0,45.9386,45.9558,45.93,45.9472,5120.0
2019-10-18 14:20:00,53.54,53.58,53.54,53.55,5207.0,45.9558,45.9901,45.9558,45.9643,5207.0
2019-10-18 14:25:00,53.54,53.58,53.53,53.58,3411.0,45.9558,45.9901,45.9472,45.9901,3411.0
2019-10-18 14:30:00,53.58,53.6,53.57,53.58,6785.0,45.9901,46.0073,45.9815,45.9901,6785.0
2019-10-18 14:35:00,53.58,53.58,53.53,53.54,6092.0,45.9901,45.9901,45.9472,45.9558,6092.0
2019-10-18 14:40:00,53.54,53.56,53.53,53.55,5511.0,45.9558,45.9729,45.9472,45.9643,5511.0
2019-10-18 14:45:00,53.55,53.56,53.51,53.53,6947.0,45.9643,45.9729,45.93,45.9472,6947.0
2019-10-18 14:50:00,53.53,53.55,53.52,53.54,5075.0,45.9472,45.9643,45.9386,45.9558,5075.0
2019-10-18 14:55:00,53.54,53.58,53.54,53.55,7398.0,45.9558,45.9901,45.9558,45.9643,7398.0
2019-10-18 15:00:00,53.56,53.59,53.54,53.55,9756.0,45.9729,45.9987,45.9558,45.9643,9756.0
2019-10-18 15:05:00,53.55,53.57,53.53,53.56,11216.0,45.9643,45.9815,45.9472,45.9729,11216.0
2019-10-18 15:10:00,53.56,53.66,53.56,53.66,10285.0,45.9729,46.0588,45.9729,46.0588,10285.0
2019-10-18 15:15:00,53.65,53.66,53.62,53.62,8075.0,46.0502,46.0588,46.0244,46.0244,8075.0
2019-10-18 15:20:00,53.62,53.64,53.6,53.6,9213.0,46.0244,46.0416,46.0073,46.0073,9213.0
2019-10-18 15:25:00,53.6,53.61,53.56,53.56,5817.0,46.0073,46.0158,45.9729,45.9729,5817.0
2019-10-18 15:30:00,53.57,53.64,53.56,53.63,10105.0,45.9815,46.0416,45.9729,46.033,10105.0
2019-10-18 15:35:00,53.63,53.68,53.62,53.66,12111.0,46.033,46.0759,46.0244,46.0588,12111.0
2019-10-18 15:40:00,53.66,53.67,53.61,53.62,14264.0,46.0588,46.0673,46.0158,46.0244,14264.0
2019-10-18 15:45:00,53.62,53.65,53.61,53.61,14684.0,46.0244,46.0502,46.0158,46.0158,14684.0
2019-10-18 15:50:00,53.61,53.65,53.6,53.64,26090.0,46.0158,46.0502,46.0073,46.0416,26090.0
2019-10-18 15:55:00,53.63,53.64,53.47,53.47,101997.0,46.033,46.0416,45.8957,45.8957,101997.0
2019-10-21 09:30:00,54.15,54.2,53.9,53.92,30024.0,46.4793,46.5223,46.2648,46.2819,30024.0
2019-10-21 09:35:00,53.99,54.31,53.99,54.24,10506.0,46.342,46.6167,46.342,46.5566,10506.0
2019-10-21 09:40:00,54.28,54.41,54.25,54.27,10466.0,46.5909,46.7025,46.5652,46.5824,10466.0
2019-10-21 09:45:00,54.26,54.33,54.11,54.14,13175.0,46.5738,46.6339,46.445,46.4708,13175.0
2019-10-21 09:50:00,54.14,54.34,54.13,54.2,13895.0,46.4708,46.6424,46.4622,46.5223,13895.0
2019-10-21 09:55:00,54.23,54.27,54.15,54.17,20450.0,46.548,46.5824,46.4793,46.4965,20450.0
2019-10-21 10:00:00,54.19,54.35,54.12,54.12,18211.0,46.5137,46.651,46.4536,46.4536,18211.0
2019-10-21 10:05:00,54.12,54.12,53.91,53.98,35530.0,46.4536,46.4536,46.2733,46.3334,35530.0
2019-10-21 10:10:00,53.98,54.11,53.96,54.1,28620.0,46.3334,46.445,46.3163,46.4364,28620.0
2019-10-21 10:15:00,54.09,54.12,54.06,54.12,13520.0,46.4278,46.4536,46.4021,46.4536,13520.0
2019-10-21 10:20:00,54.12,54.25,54.11,54.23,17375.0,46.4536,46.5652,46.445,46.548,17375.0
2019-10-21 10:25:00,54.23,54.29,54.22,54.27,15532.0,46.548,46.5995,46.5394,46.5824,15532.0
2019-10-21 10:30:00,54.28,54.3,54.19,54.28,15372.0,46.5909,46.6081,46.5137,46.5909,15372.0
2019-10-21 10:35:00,54.28,54.38,54.27,54.36,18311.0,46.5909,46.6768,46.5824,46.6596,18311.0
2019-10-21 10:40:00,54.36,54.39,54.33,54.35,12929.0,46.6596,46.6854,46.6339,46.651,12929.0
2019-10-21 10:45:00,54.35,54.41,54.34,54.38,12418.0,46.651,46.7025,46.6424,46.6768,12418.0
2019-10-21 10:50:00,54.4,54.4,54.3,54.35,12425.0,46.6939,46.6939,46.6081,46.651,12425.0
2019-10-21 10:55:00,54.36,54.43,54.35,54.43,12608.0,46.6596,46.7197,46.651,46.7197,12608.0
2019-10-21 11:00:00,54.43,54.54,54.43,54.53,14053.0,46.7197,46.8141,46.7197,46.8055,14053.0
2019-10-21 11:05:00,54.53,54.61,54.51,54.53,40169.0,46.8055,46.8742,46.7884,46.8055,40169.0
2019-10-21 11:10:00,54.5,54.5,54.39,54.42,33910.0,46.7798,46.7798,46.6854,46.7111,33910.0
2019-10-21 11:15:00,54.43,54.57,54.42,54.55,34961.0,46.7197,46.8399,46.7111,46.8227,34961.0
2019-10-21 11:20:00,54.56,54.59,54.51,54.57,48184.0,46.8313,46.857,46.7884,46.8399,48184.0
2019-10-21 11:25:00,54.56,54.69,54.56,54.68,13264.0,46.8313,46.9429,46.8313,46.9343,13264.0
2019-10-21 11:30:00,54.66,54.7,54.63,54.64,11380.0,46.9171,46.9514,46.8914,46.8999,11380.0
2019-10-21 11:35:00,54.66,54.73,54.62,54.73,10852.0,46.9171,46.9772,46.8828,46.9772,10852.0
2019-10-21 11:40:00,54.72,54.77,54.69,54.72,9090.0,46.9686,47.0115,46.9429,46.9686,9090.0
2019-10-21 11:45:00,54.72,54.75,54.69,54.73,13372.0,46.9686,46.9944,46.9429,46.9772,13372.0
2019-10-21 11:50:00,54.73,54.83,54.72,54.83,25506.0,46.9772,47.063,46.9686,47.063,25506.0
2019-10-21 11:55:00,54.83,54.9,54.82,54.88,43213.0,47.063,47.1231,47.0544,47.1059,43213.0
2019-10-21 12:00:00,54.87,54.87,54.74,54.78,31489.0,47.0974,47.0974,46.9858,47.0201,31489.0
2019-10-21 12:05:00,54.78,54.81,54.72,54.81,27595.0,47.0201,47.0459,46.9686,47.0459,27595.0
2019-10-21 12:10:00,54.81,54.84,54.79,54.83,6011.0,47.0459,47.0716,47.0287,47.063,6011.0
2019-10-21 12:15:00,54.83,54.95,54.82,54.95,22749.0,47.063,47.166,47.0544,47.166,22749.0
2019-10-21 12:20:00,54.95,54.96,54.91,54.93,22290.0,47.166,47.1746,47.1317,47.1489,22290.0
2019-10-21 12:25:00,54.92,54.92,54.88,54.89,4801.0,47.1403,47.1403,47.1059,47.1145,4801.0
2019-10-21 12:30:00,54.9,54.91,54.87,54.88,16221.0,47.1231,47.1317,47.0974,47.1059,16221.0
2019-10-21 12:35:00,54.87,54.93,54.86,54.91,12847.0,47.0974,47.1489,47.0888,47.1317,12847.0
2019-10-21 12:40:00,54.91,54.92,54.86,54.9,7246.0,47.1317,47.1403,47.0888,47.1231,7246.0
2019-10-21 12:45:00,54.9,54.9,54.88,54.89,4459.0,47.1231,47.1231,47.1059,47.1145,4459.0
2019-10-21 12:50:00,54.89,54.93,54.85,54.9,34788.0,47.1145,47.1489,47.0802,47.1231,34788.0
2019-10-21 12:55:00,54.9,54.9,54.83,54.84,21315.0,47.1231,47.1231,47.063,47.0716,21315.0
2019-10-21 13:00:00,54.84,54.89,54.83,54.86,7823.0,47.0716,47.1145,47.063,47.0888,7823.0
2019-10-21 13:05:00,54.88,54.91,54.84,54.88,6882.0,47.1059,47.1317,47.0716,47.1059,6882.0
2019-10-21 13:10:00,54.88,54.94,54.85,54.93,18943.0,47.1059,47.1574,47.0802,47.1489,18943.0
2019-10-21 13:15:00,54.94,54.97,54.92,54.95,107340.0,47.1574,47.1832,47.1403,47.166,107340.0
2019-10-21 13:20:00,54.94,55.0,54.92,54.99,47008.0,47.1574,47.2089,47.1403,47.2004,47008.0
2019-10-21 13:25:00,54.99,55.06,54.96,55.06,21978.0,47.2004,47.2604,47.1746,47.2604,21978.0
2019-10-21 13:30:00,55.06,55.15,55.05,55.14,67886.0,47.2604,47.3377,47.2519,47.3291,67886.0
2019-10-21 13:35:00,55.15,55.18,55.13,55.15,18633.0,47.3377,47.3634,47.3205,47.3377,18633.0
2019-10-21 13:40:00,55.16,55.17,55.07,55.16,14012.0,47.3463,47.3549,47.269,47.3463,14012.0
2019-10-21 13:45:00,55.16,55.16,55.08,55.09,10506.0,47.3463,47.3463,47.2776,47.2862,10506.0
2019-10-21 13:50:00,55.08,55.08,55.03,55.05,7101.0,47.2776,47.2776,47.2347,47.2519,7101.0
2019-10-21 13:55:00,55.06,55.2,55.06,55.19,9886.0,47.2604,47.3806,47.2604,47.372,9886.0
2019-10-21 14:00:00,55.2,55.25,55.16,55.21,9754.0,47.3806,47.4235,47.3463,47.3892,9754.0
2019-10-21 14:05:00,55.22,55.25,55.18,55.18,5440.0,47.3978,47.4235,47.3634,47.3634,5440.0
2019-10-21 14:10:00,55.18,55.25,55.17,55.21,8404.0,47.3634,47.4235,47.3549,47.3892,8404.0
2019-10-21 14:15:00,55.21,55.24,55.19,55.23,12073.0,47.3892,47.4149,47.372,47.4064,12073.0
2019-10-21 14:20:00,55.25,55.43,55.23,55.26,97375.0,47.4235,47.578,47.4064,47.4321,97375.0
2019-10-21 14:25:00,55.26,55.29,55.21,55.23,12711.0,47.4321,47.4579,47.3892,47.4064,12711.0
2019-10-21 14:30:00,55.24,55.28,55.01,55.01,21201.0,47.4149,47.4493,47.2175,47.2175,21201.0
2019-10-21 14:35:00,55.0,55.03,54.97,54.98,14901.0,47.2089,47.2347,47.1832,47.1918,14901.0
2019-10-21 14:40:00,54.98,54.99,54.9,54.95,18259.0,47.1918,47.2004,47.1231,47.166,18259.0
2019-10-21 14:45:00,54.95,55.02,54.94,55.0,14818.0,47.166,47.2261,47.1574,47.2089,14818.0
2019-10-21 14:50:00,54.99,55.03,54.98,55.03,11435.0,47.2004,47.2347,47.1918,47.2347,11435.0
2019-10-21 14:55:00,55.03,55.03,54.96,55.02,29991.0,47.2347,47.2347,47.1746,47.2261,29991.0
2019-10-21 15:00:00,55.02,55.03,54.91,54.91,8416.0,47.2261,47.2347,47.1317,47.1317,8416.0
2019-10-21 15:05:00,54.92,54.96,54.85,54.85,14560.0,47.1403,47.1746,47.0802,47.0802,14560.0
2019-10-21 15:10:00,54.83,54.83,54.78,54.79,5110.0,47.063,47.063,47.0201,47.0287,5110.0
2019-10-21 15:15:00,54.78,54.81,54.78,54.8,8708.0,47.0201,47.0459,47.0201,47.0373,8708.0
2019-10-21 15:20:00,54.8,54.81,54.75,54.77,9743.0,47.0373,47.0459,46.9944,47.0115,9743.0
2019-10-21 15:25:00,54.77,54.81,54.77,54.8,8284.0,47.0115,47.0459,47.0115,47.0373,8284.0
2019-10-21 15:30:00,54.79,54.8,54.67,54.7,28013.0,47.0287,47.0373,46.9257,46.9514,28013.0
2019-10-21 15:35:00,54.69,54.69,54.59,54.59,26270.0,46.9429,46.9429,46.857,46.857,26270.0
2019-10-21 15:40:00,54.59,54.69,54.59,54.68,33757.0,46.857,46.9429,46.857,46.9343,33757.0
2019-10-21 15:45:00,54.68,54.79,54.64,54.68,62646.0,46.9343,47.0287,46.8999,46.9343,62646.0
2019-10-21 15:50:00,54.68,54.7,54.66,54.69,51591.0,46.9343,46.9514,46.9171,46.9429,51591.0
2019-10-21 15:55:00,54.7,54.72,54.55,54.57,215117.0,46.9514,46.9686,46.8227,46.8399,215117.0
2019-10-22 09:30:00,54.66,54.78,54.59,54.7,15222.0,46.9171,47.0201,46.857,46.9514,15222.0
2019-10-22 09:35:00,54.71,54.75,54.47,54.55,9201.0,46.96,46.9944,46.754,46.8227,9201.0
2019-10-22 09:40:00,54.51,54.55,54.43,54.43,2580.0,46.7884,46.8227,46.7197,46.7197,2580.0
2019-10-22 09:45:00,54.44,54.49,54.18,54.26,5335.0,46.7283,46.7712,46.5051,46.5738,5335.0
2019-10-22 09:50:00,54.23,54.29,54.15,54.27,4651.0,46.548,46.5995,46.4793,46.5824,4651.0
2019-10-22 09:55:00,54.27,54.35,54.27,54.29,3415.0,46.5824,46.651,46.5824,46.5995,3415.0
2019-10-22 10:00:00,54.34,54.35,54.23,54.23,3200.0,46.6424,46.651,46.548,46.548,3200.0
2019-10-22 10:05:00,54.24,54.56,54.24,54.56,10024.0,46.5566,46.8313,46.5566,46.8313,10024.0
2019-10-22 10:10:00,54.61,54.63,54.45,54.5,4733.0,46.8742,46.8914,46.7369,46.7798,4733.0
2019-10-22 10:15:00,54.49,54.57,54.46,54.55,4400.0,46.7712,46.8399,46.7454,46.8227,4400.0
2019-10-22 10:20:00,54.57,54.61,54.52,54.61,8190.0,46.8399,46.8742,46.7969,46.8742,8190.0
2019-10-22 10:25:00,54.63,54.65,54.54,54.56,9203.0,46.8914,46.9085,46.8141,46.8313,9203.0
2019-10-22 10:30:00,54.59,54.68,54.57,54.58,10158.0,46.857,46.9343,46.8399,46.8484,10158.0
2019-10-22 10:35:00,54.59,54.63,54.57,54.63,6512.0,46.857,46.8914,46.8399,46.8914,6512.0
2019-10-22 10:40:00,54.63,54.65,54.54,54.55,5469.0,46.8914,46.9085,46.8141,46.8227,5469.0
2019-10-22 10:45:00,54.52,54.55,54.48,54.52,8622.0,46.7969,46.8227,46.7626,46.7969,8622.0
2019-10-22 10:50:00,54.53,54.6,54.51,54.58,4461.0,46.8055,46.8656,46.7884,46.8484,4461.0
2019-10-22 10:55:00,54.58,54.7,54.58,54.65,12080.0,46.8484,46.9514,46.8484,46.9085,12080.0
2019-10-22 11:00:00,54.65,54.7,54.6,54.7,4651.0,46.9085,46.9514,46.8656,46.9514,4651.0
2019-10-22 11:05:00,54.69,54.92,54.69,54.91,49097.0,46.9429,47.1403,46.9429,47.1317,49097.0
2019-10-22 11:10:00,54.92,54.95,54.85,54.89,12653.0,47.1403,47.166,47.0802,47.1145,12653.0
2019-10-22 11:15:00,54.88,54.96,54.86,54.92,35297.0,47.1059,47.1746,47.0888,47.1403,35297.0
2019-10-22 11:20:00,54.92,54.92,54.85,54.86,5717.0,47.1403,47.1403,47.0802,47.0888,5717.0
2019-10-22 11:25:00,54.86,55.04,54.86,54.99,13081.0,47.0888,47.2433,47.0888,47.2004,13081.0
2019-10-22 11:30:00,54.98,55.05,54.94,55.05,4503.0,47.1918,47.2519,47.1574,47.2519,4503.0
2019-10-22 11:35:00,55.05,55.09,55.0,55.03,10206.0,47.2519,47.2862,47.2089,47.2347,10206.0
2019-10-22 11:40:00,55.02,55.03,54.82,54.92,17632.0,47.2261,47.2347,47.0544,47.1403,17632.0
2019-10-22 11:45:00,54.92,55.04,54.9,55.04,5039.0,47.1403,47.2433,47.1231,47.2433,5039.0
2019-10-22 11:50:00,55.04,55.07,55.01,55.02,11027.0,47.2433,47.269,47.2175,47.2261,11027.0
2019-10-22 11:55:00,55.01,55.04,54.96,54.96,8613.0,47.2175,47.2433,47.1746,47.1746,8613.0
2019-10-22 12:00:00,54.96,55.08,54.95,55.08,7357.0,47.1746,47.2776,47.166,47.2776,7357.0
2019-10-22 12:05:00,55.08,55.27,55.07,55.26,10223.0,47.2776,47.4407,47.269,47.4321,10223.0
2019-10-22 12:10:00,55.27,55.32,55.2,55.3,16624.0,47.4407,47.4836,47.3806,47.4664,16624.0
2019-10-22 12:15:00,55.3,55.4,55.25,55.4,16213.0,47.4664,47.5523,47.4235,47.5523,16213.0
2019-10-22 12:20:00,55.42,55.45,55.37,55.42,15328.0,47.5694,47.5952,47.5265,47.5694,15328.0
2019-10-22 12:25:00,55.42,55.59,55.42,55.53,27484.0,47.5694,47.7154,47.5694,47.6639,27484.0
2019-10-22 12:30:00,55.52,55.53,55.41,55.43,12440.0,47.6553,47.6639,47.5609,47.578,12440.0
2019-10-22 12:35:00,55.43,55.46,55.39,55.39,4983.0,47.578,47.6038,47.5437,47.5437,4983.0
2019-10-22 12:40:00,55.39,55.43,55.38,55.39,6732.0,47.5437,47.578,47.5351,47.5437,6732.0
2019-10-22 12:45:00,55.38,55.44,55.37,55.4,7123.0,47.5351,47.5866,47.5265,47.5523,7123.0
2019-10-22 12:50:00,55.4,55.42,55.31,55.32,11839.0,47.5523,47.5694,47.475,47.4836,11839.0
2019-10-22 12:55:00,55.3,55.31,55.15,55.23,29486.0,47.4664,47.475,47.3377,47.4064,29486.0
2019-10-22 13:00:00,55.21,55.22,55.1,55.12,26411.0,47.3892,47.3978,47.2948,47.3119,26411.0
2019-10-22 13:05:00,55.1,55.13,55.08,55.1,3528.0,47.2948,47.3205,47.2776,47.2948,3528.0
2019-10-22 13:10:00,55.1,55.15,55.08,55.14,8651.0,47.2948,47.3377,47.2776,47.3291,8651.0
2019-10-22 13:15:00,55.14,55.17,55.07,55.09,6216.0,47.3291,47.3549,47.269,47.2862,6216.0
2019-10-22 13:20:00,55.09,55.14,55.09,55.13,3609.0,47.2862,47.3291,47.2862,47.3205,3609.0
2019-10-22 13:25:00,55.13,55.14,55.11,55.12,3639.0,47.3205,47.3291,47.3034,47.3119,3639.0
2019-10-22 13:30:00,55.12,55.18,55.11,55.16,6312.0,47.3119,47.3634,47.3034,47.3463,6312.0
2019-10-22 13:35:00,55.16,55.18,55.14,55.18,6009.0,47.3463,47.3634,47.3291,47.3634,6009.0
2019-10-22 13:40:00,55.18,55.23,55.18,55.2,6728.0,47.3634,47.4064,47.3634,47.3806,6728.0
2019-10-22 13:45:00,55.2,55.2,55.14,55.16,4393.0,47.3806,47.3806,47.3291,47.3463,4393.0
2019-10-22 13:50:00,55.16,55.18,55.15,55.16,5051.0,47.3463,47.3634,47.3377,47.3463,5051.0
2019-10-22 13:55:00,55.15,55.19,55.09,55.19,8927.0,47.3377,47.372,47.2862,47.372,8927.0
2019-10-22 14:00:00,55.18,55.21,55.15,55.2,18054.0,47.3634,47.3892,47.3377,47.3806,18054.0
2019-10-22 14:05:00,55.2,55.21,55.19,55.2,8140.0,47.3806,47.3892,47.372,47.3806,8140.0
2019-10-22 14:10:00,55.2,55.23,55.18,55.18,12378.0,47.3806,47.4064,47.3634,47.3634,12378.0
2019-10-22 14:15:00,55.18,55.21,55.18,55.19,13539.0,47.3634,47.3892,47.3634,47.372,13539.0
2019-10-22 14:20:00,55.2,55.22,55.16,55.19,13444.0,47.3806,47.3978,47.3463,47.372,13444.0
2019-10-22 14:25:00,55.19,55.23,55.18,55.22,10408.0,47.372,47.4064,47.3634,47.3978,10408.0
2019-10-22 14:30:00,55.24,55.25,55.15,55.18,22994.0,47.4149,47.4235,47.3377,47.3634,22994.0
2019-10-22 14:35:00,55.18,55.26,55.16,55.26,9874.0,47.3634,47.4321,47.3463,47.4321,9874.0
2019-10-22 14:40:00,55.26,55.27,55.19,55.26,18120.0,47.4321,47.4407,47.372,47.4321,18120.0
2019-10-22 14:45:00,55.25,55.25,55.17,55.19,13627.0,47.4235,47.4235,47.3549,47.372,13627.0
2019-10-22 14:50:00,55.18,55.18,55.02,55.07,25862.0,47.3634,47.3634,47.2261,47.269,25862.0
2019-10-22 14:55:00,55.07,55.08,54.99,55.02,16251.0,47.269,47.2776,47.2004,47.2261,16251.0
2019-10-22 15:00:00,55.03,55.04,54.95,54.98,8501.0,47.2347,47.2433,47.166,47.1918,8501.0
2019-10-22 15:05:00,54.97,55.03,54.95,55.02,9206.0,47.1832,47.2347,47.166,47.2261,9206.0
2019-10-22 15:10:00,55.02,55.1,55.01,55.08,12908.0,47.2261,47.2948,47.2175,47.2776,12908.0
2019-10-22 15:15:00,55.09,55.15,55.08,55.13,8298.0,47.2862,47.3377,47.2776,47.3205,8298.0
2019-10-22 15:20:00,55.14,55.23,55.11,55.18,9330.0,47.3291,47.4064,47.3034,47.3634,9330.0
2019-10-22 15:25:00,55.21,55.27,55.19,55.25,12113.0,47.3892,47.4407,47.372,47.4235,12113.0
2019-10-22 15:30:00,55.25,55.34,55.25,55.29,18190.0,47.4235,47.5008,47.4235,47.4579,18190.0
2019-10-22 15:35:00,55.29,55.29,55.25,55.26,9741.0,47.4579,47.4579,47.4235,47.4321,9741.0
2019-10-22 15:40:00,55.27,55.3,55.24,55.25,10052.0,47.4407,47.4664,47.4149,47.4235,10052.0
2019-10-22 15:45:00,55.25,55.26,55.16,55.24,21830.0,47.4235,47.4321,47.3463,47.4149,21830.0
2019-10-22 15:50:00,55.24,55.26,55.21,55.24,33234.0,47.4149,47.4321,47.3892,47.4149,33234.0
2019-10-22 15:55:00,55.22,55.29,55.17,55.18,153739.0,47.3978,47.4579,47.3549,47.3634,153739.0
2019-10-23 09:30:00,55.2,55.62,55.2,55.48,40425.0,47.3806,47.7411,47.3806,47.6209,40425.0
2019-10-23 09:35:00,55.48,55.57,55.12,55.5,33775.0,47.6209,47.6982,47.3119,47.6381,33775.0
2019-10-23 09:40:00,55.52,55.64,55.43,55.61,12341.0,47.6553,47.7583,47.578,47.7325,12341.0
2019-10-23 09:45:00,55.66,55.81,55.62,55.78,18146.0,47.7754,47.9042,47.7411,47.8785,18146.0
2019-10-23 09:50:00,55.78,55.88,55.74,55.86,20399.0,47.8785,47.9643,47.8441,47.9471,20399.0
2019-10-23 09:55:00,55.86,55.87,55.75,55.85,11814.0,47.9471,47.9557,47.8527,47.9385,11814.0
2019-10-23 10:00:00,55.86,56.02,55.85,55.91,25227.0,47.9471,48.0845,47.9385,47.99,25227.0
2019-10-23 10:05:00,55.92,56.0,55.83,55.92,8345.0,47.9986,48.0673,47.9214,47.9986,8345.0
2019-10-23 10:10:00,55.91,55.96,55.78,55.78,16287.0,47.99,48.033,47.8785,47.8785,16287.0
2019-10-23 10:15:00,55.79,55.81,55.59,55.59,14818.0,47.887,47.9042,47.7154,47.7154,14818.0
2019-10-23 10:20:00,55.59,55.64,55.58,55.59,5255.0,47.7154,47.7583,47.7068,47.7154,5255.0
2019-10-23 10:25:00,55.59,55.6,55.54,55.54,6517.0,47.7154,47.7239,47.6724,47.6724,6517.0
2019-10-23 10:30:00,55.59,55.7,55.54,55.6,9080.0,47.7154,47.8098,47.6724,47.7239,9080.0
2019-10-23 10:35:00,55.62,55.63,55.54,55.54,10702.0,47.7411,47.7497,47.6724,47.6724,10702.0
2019-10-23 10:40:00,55.55,55.64,55.46,55.58,68228.0,47.681,47.7583,47.6038,47.7068,68228.0
2019-10-23 10:45:00,55.58,55.67,55.55,55.67,11702.0,47.7068,47.784,47.681,47.784,11702.0
2019-10-23 10:50:00,55.67,55.78,55.64,55.77,14137.0,47.784,47.8785,47.7583,47.8699,14137.0
2019-10-23 10:55:00,55.78,55.82,55.73,55.82,9058.0,47.8785,47.9128,47.8355,47.9128,9058.0
2019-10-23 11:00:00,55.82,55.84,55.72,55.72,8815.0,47.9128,47.93,47.8269,47.8269,8815.0
2019-10-23 11:05:00,55.73,55.76,55.73,55.76,6940.0,47.8355,47.8613,47.8355,47.8613,6940.0
2019-10-23 11:10:00,55.76,55.76,55.62,55.63,62317.0,47.8613,47.8613,47.7411,47.7497,62317.0
2019-10-23 11:15:00,55.64,55.74,55.63,55.65,8700.0,47.7583,47.8441,47.7497,47.7669,8700.0
2019-10-23 11:20:00,55.65,55.74,55.65,55.7,7560.0,47.7669,47.8441,47.7669,47.8098,7560.0
2019-10-23 11:25:00,55.68,55.71,55.58,55.59,7549.0,47.7926,47.8184,47.7068,47.7154,7549.0
2019-10-23 11:30:00,55.61,55.65,55.55,55.61,10846.0,47.7325,47.7669,47.681,47.7325,10846.0
2019-10-23 11:35:00,55.61,55.64,55.57,55.62,13164.0,47.7325,47.7583,47.6982,47.7411,13164.0
2019-10-23 11:40:00,55.64,55.75,55.63,55.74,58102.0,47.7583,47.8527,47.7497,47.8441,58102.0
2019-10-23 11:45:00,55.74,55.75,55.72,55.74,10522.0,47.8441,47.8527,47.8269,47.8441,10522.0
2019-10-23 11:50:00,55.73,55.74,55.63,55.65,8809.0,47.8355,47.8441,47.7497,47.7669,8809.0
2019-10-23 11:55:00,55.66,55.72,55.64,55.69,8611.0,47.7754,47.8269,47.7583,47.8012,8611.0
2019-10-23 12:00:00,55.66,55.69,55.63,55.69,3211.0,47.7754,47.8012,47.7497,47.8012,3211.0
2019-10-23 12:05:00,55.7,55.75,55.69,55.73,6109.0,47.8098,47.8527,47.8012,47.8355,6109.0
2019-10-23 12:10:00,55.74,55.75,55.72,55.74,3300.0,47.8441,47.8527,47.8269,47.8441,3300.0
2019-10-23 12:15:00,55.75,55.8,55.74,55.75,8425.0,47.8527,47.8956,47.8441,47.8527,8425.0
2019-10-23 12:20:00,55.74,55.78,55.74,55.77,2900.0,47.8441,47.8785,47.8441,47.8699,2900.0
2019-10-23 12:25:00,55.77,55.83,55.76,55.83,3800.0,47.8699,47.9214,47.8613,47.9214,3800.0
2019-10-23 12:30:00,55.84,55.92,55.81,55.92,10000.0,47.93,47.9986,47.9042,47.9986,10000.0
2019-10-23 12:35:00,55.91,55.99,55.9,55.99,10359.0,47.99,48.0587,47.9815,48.0587,10359.0
2019-10-23 12:40:00,56.0,56.02,55.99,56.0,8511.0,48.0673,48.0845,48.0587,48.0673,8511.0
2019-10-23 12:45:00,55.99,56.1,55.98,56.09,11946.0,48.0587,48.1531,48.0501,48.1445,11946.0
2019-10-23 12:50:00,56.1,56.1,56.04,56.04,5090.0,48.1531,48.1531,48.1016,48.1016,5090.0
2019-10-23 12:55:00,56.03,56.06,56.02,56.04,6231.0,48.093,48.1188,48.0845,48.1016,6231.0
2019-10-23 13:00:00,56.04,56.08,56.04,56.06,10222.0,48.1016,48.136,48.1016,48.1188,10222.0
2019-10-23 13:05:00,56.06,56.12,56.06,56.12,5250.0,48.1188,48.1703,48.1188,48.1703,5250.0
2019-10-23 13:10:00,56.12,56.12,55.84,55.84,9533.0,48.1703,48.1703,47.93,47.93,9533.0
2019-10-23 13:15:00,55.84,55.87,55.8,55.8,7272.0,47.93,47.9557,47.8956,47.8956,7272.0
2019-10-23 13:20:00,55.79,55.82,55.74,55.82,4460.0,47.887,47.9128,47.8441,47.9128,4460.0
2019-10-23 13:25:00,55.82,55.83,55.79,55.79,4374.0,47.9128,47.9214,47.887,47.887,4374.0
2019-10-23 13:30:00,55.79,55.8,55.68,55.7,52266.0,47.887,47.8956,47.7926,47.8098,52266.0
2019-10-23 13:35:00,55.68,55.7,55.61,55.65,9934.0,47.7926,47.8098,47.7325,47.7669,9934.0
2019-10-23 13:40:00,55.64,55.67,55.59,55.65,40508.0,47.7583,47.784,47.7154,47.7669,40508.0
2019-10-23 13:45:00,55.63,55.66,55.55,55.55,5369.0,47.7497,47.7754,47.681,47.681,5369.0
2019-10-23 13:50:00,55.55,55.57,55.52,55.57,5216.0,47.681,47.6982,47.6553,47.6982,5216.0
2019-10-23 13:55:00,55.57,55.61,55.56,55.61,28800.0,47.6982,47.7325,47.6896,47.7325,28800.0
2019-10-23 14:00:00,55.61,55.62,55.54,55.57,5514.0,47.7325,47.7411,47.6724,47.6982,5514.0
2019-10-23 14:05:00,55.54,55.55,55.51,55.53,3789.0,47.6724,47.681,47.6467,47.6639,3789.0
2019-10-23 14:10:00,55.54,55.56,55.46,55.47,12527.0,47.6724,47.6896,47.6038,47.6124,12527.0
2019-10-23 14:15:00,55.48,55.5,55.46,55.47,5700.0,47.6209,47.6381,47.6038,47.6124,5700.0
2019-10-23 14:20:00,55.46,55.51,55.44,55.49,4282.0,47.6038,47.6467,47.5866,47.6295,4282.0
2019-10-23 14:25:00,55.49,55.53,55.49,55.51,7445.0,47.6295,47.6639,47.6295,47.6467,7445.0
2019-10-23 14:30:00,55.53,55.53,55.49,55.52,5300.0,47.6639,47.6639,47.6295,47.6553,5300.0
2019-10-23 14:35:00,55.53,55.56,55.5,55.53,7456.0,47.6639,47.6896,47.6381,47.6639,7456.0
2019-10-23 14:40:00,55.53,55.56,55.51,55.53,15351.0,47.6639,47.6896,47.6467,47.6639,15351.0
2019-10-23 14:45:00,55.52,55.55,55.51,55.55,12662.0,47.6553,47.681,47.6467,47.681,12662.0
2019-10-23 14:50:00,55.56,55.58,55.55,55.56,7032.0,47.6896,47.7068,47.681,47.6896,7032.0
2019-10-23 14:55:00,55.55,55.6,55.55,55.6,9699.0,47.681,47.7239,47.681,47.7239,9699.0
2019-10-23 15:00:00,55.59,55.67,55.58,55.62,14811.0,47.7154,47.784,47.7068,47.7411,14811.0
2019-10-23 15:05:00,55.63,55.75,55.62,55.75,6296.0,47.7497,47.8527,47.7411,47.8527,6296.0
2019-10-23 15:10:00,55.75,55.78,55.73,55.74,10839.0,47.8527,47.8785,47.8355,47.8441,10839.0
2019-10-23 15:15:00,55.73,55.78,55.71,55.78,6800.0,47.8355,47.8785,47.8184,47.8785,6800.0
2019-10-23 15:20:00,55.79,55.85,55.79,55.81,10900.0,47.887,47.9385,47.887,47.9042,10900.0
2019-10-23 15:25:00,55.8,55.86,55.79,55.84,10931.0,47.8956,47.9471,47.887,47.93,10931.0
2019-10-23 15:30:00,55.84,55.96,55.83,55.94,22092.0,47.93,48.033,47.9214,48.0158,22092.0
2019-10-23 15:35:00,55.95,55.97,55.89,55.89,20006.0,48.0244,48.0415,47.9729,47.9729,20006.0
2019-10-23 15:40:00,55.89,55.94,55.87,55.93,15420.0,47.9729,48.0158,47.9557,48.0072,15420.0
2019-10-23 15:45:00,55.93,55.95,55.91,55.95,15463.0,48.0072,48.0244,47.99,48.0244,15463.0
2019-10-23 15:50:00,55.95,55.97,55.92,55.94,31935.0,48.0244,48.0415,47.9986,48.0158,31935.0
2019-10-23 15:55:00,55.95,56.05,55.94,56.02,118553.0,48.0244,48.1102,48.0158,48.0845,118553.0
2019-10-24 09:30:00,56.32,56.47,56.11,56.27,33334.0,48.342,48.4707,48.1617,48.299,33334.0
2019-10-24 09:35:00,56.27,56.29,55.94,55.94,9653.0,48.299,48.3162,48.0158,48.0158,9653.0
2019-10-24 09:40:00,55.94,56.07,55.93,56.0,9301.0,48.0158,48.1274,48.0072,48.0673,9301.0
2019-10-24 09:45:00,55.98,55.98,55.68,55.73,8609.0,48.0501,48.0501,47.7926,47.8355,8609.0
2019-10-24 09:50:00,55.72,55.76,55.65,55.71,15933.0,47.8269,47.8613,47.7669,47.8184,15933.0
2019-10-24 09:55:00,55.72,55.81,55.64,55.78,9663.0,47.8269,47.9042,47.7583,47.8785,9663.0
2019-10-24 10:00:00,55.79,55.82,55.51,55.55,20500.0,47.887,47.9128,47.6467,47.681,20500.0
2019-10-24 10:05:00,55.52,55.53,55.42,55.47,9480.0,47.6553,47.6639,47.5694,47.6124,9480.0
2019-10-24 10:10:00,55.45,55.45,55.2,55.2,64782.0,47.5952,47.5952,47.3806,47.3806,64782.0
2019-10-24 10:15:00,55.21,55.31,55.17,55.18,21507.0,47.3892,47.475,47.3549,47.3634,21507.0
2019-10-24 10:20:00,55.16,55.19,55.07,55.14,23522.0,47.3463,47.372,47.269,47.3291,23522.0
2019-10-24 10:25:00,55.13,55.18,55.01,55.14,42991.0,47.3205,47.3634,47.2175,47.3291,42991.0
2019-10-24 10:30:00,55.13,55.13,54.97,55.11,21103.0,47.3205,47.3205,47.1832,47.3034,21103.0
2019-10-24 10:35:00,55.13,55.14,55.06,55.07,18880.0,47.3205,47.3291,47.2604,47.269,18880.0
2019-10-24 10:40:00,55.07,55.13,54.97,55.0,21294.0,47.269,47.3205,47.1832,47.2089,21294.0
2019-10-24 10:45:00,54.99,55.03,54.93,54.93,19937.0,47.2004,47.2347,47.1489,47.1489,19937.0
2019-10-24 10:50:00,54.92,54.94,54.82,54.85,30076.0,47.1403,47.1574,47.0544,47.0802,30076.0
2019-10-24 10:55:00,54.86,55.05,54.78,54.99,28764.0,47.0888,47.2519,47.0201,47.2004,28764.0
2019-10-24 11:00:00,54.98,55.05,54.9,55.04,19714.0,47.1918,47.2519,47.1231,47.2433,19714.0
2019-10-24 11:05:00,55.05,55.1,55.03,55.06,25511.0,47.2519,47.2948,47.2347,47.2604,25511.0
2019-10-24 11:10:00,55.05,55.08,54.99,55.0,13406.0,47.2519,47.2776,47.2004,47.2089,13406.0
2019-10-24 11:15:00,55.01,55.09,54.99,55.07,18530.0,47.2175,47.2862,47.2004,47.269,18530.0
2019-10-24 11:20:00,55.07,55.17,55.07,55.13,30319.0,47.269,47.3549,47.269,47.3205,30319.0
2019-10-24 11:25:00,55.13,55.23,55.09,55.22,13269.0,47.3205,47.4064,47.2862,47.3978,13269.0
2019-10-24 11:30:00,55.24,55.38,55.23,55.36,10668.0,47.4149,47.5351,47.4064,47.5179,10668.0
2019-10-24 11:35:00,55.37,55.37,55.09,55.09,23542.0,47.5265,47.5265,47.2862,47.2862,23542.0
2019-10-24 11:40:00,55.11,55.17,55.11,55.15,18617.0,47.3034,47.3549,47.3034,47.3377,18617.0
2019-10-24 11:45:00,55.15,55.21,55.11,55.2,8385.0,47.3377,47.3892,47.3034,47.3806,8385.0
2019-10-24 11:50:00,55.21,55.22,55.02,55.18,23743.0,47.3892,47.3978,47.2261,47.3634,23743.0
2019-10-24 11:55:00,55.21,55.26,55.2,55.26,12025.0,47.3892,47.4321,47.3806,47.4321,12025.0
2019-10-24 12:00:00,55.28,55.31,55.2,55.2,10250.0,47.4493,47.475,47.3806,47.3806,10250.0
2019-10-24 12:05:00,55.2,55.21,55.04,55.06,10901.0,47.3806,47.3892,47.2433,47.2604,10901.0
2019-10-24 12:10:00,55.06,55.06,54.98,54.98,3746.0,47.2604,47.2604,47.1918,47.1918,3746.0
2019-10-24 12:15:00,54.96,54.96,54.86,54.96,9421.0,47.1746,47.1746,47.0888,47.1746,9421.0
2019-10-24 12:20:00,54.96,54.99,54.94,54.99,4856.0,47.1746,47.2004,47.1574,47.2004,4856.0
2019-10-24 12:25:00,55.0,55.08,55.0,55.07,7212.0,47.2089,47.2776,47.2089,47.269,7212.0
2019-10-24 12:30:00,55.09,55.16,55.08,55.16,2811.0,47.2862,47.3463,47.2776,47.3463,2811.0
2019-10-24 12:35:00,55.17,55.25,55.17,55.18,8384.0,47.3549,47.4235,47.3549,47.3634,8384.0
2019-10-24 12:40:00,55.18,55.23,55.17,55.18,3899.0,47.3634,47.4064,47.3549,47.3634,3899.0
2019-10-24 12:45:00,55.2,55.2,55.15,55.16,7029.0,47.3806,47.3806,47.3377,47.3463,7029.0
2019-10-24 12:50:00,55.16,55.19,55.11,55.17,5399.0,47.3463,47.372,47.3034,47.3549,5399.0
2019-10-24 12:55:00,55.19,55.24,55.17,55.22,10987.0,47.372,47.4149,47.3549,47.3978,10987.0
2019-10-24 13:00:00,55.23,55.24,55.19,55.19,4692.0,47.4064,47.4149,47.372,47.372,4692.0
2019-10-24 13:05:00,55.19,55.2,55.13,55.16,5748.0,47.372,47.3806,47.3205,47.3463,5748.0
2019-10-24 13:10:00,55.15,55.19,55.15,55.18,5053.0,47.3377,47.372,47.3377,47.3634,5053.0
2019-10-24 13:15:00,55.18,55.19,55.13,55.19,5110.0,47.3634,47.372,47.3205,47.372,5110.0
2019-10-24 13:20:00,55.19,55.24,55.19,55.21,3518.0,47.372,47.4149,47.372,47.3892,3518.0
2019-10-24 13:25:00,55.22,55.28,55.2,55.27,7749.0,47.3978,47.4493,47.3806,47.4407,7749.0
2019-10-24 13:30:00,55.28,55.3,55.27,55.3,6598.0,47.4493,47.4664,47.4407,47.4664,6598.0
2019-10-24 13:35:00,55.32,55.38,55.31,55.38,7709.0,47.4836,47.5351,47.475,47.5351,7709.0
2019-10-24 13:40:00,55.38,55.39,55.3,55.31,4585.0,47.5351,47.5437,47.4664,47.475,4585.0
2019-10-24 13:45:00,55.3,55.36,55.3,55.36,5100.0,47.4664,47.5179,47.4664,47.5179,5100.0
2019-10-24 13:50:00,55.35,55.39,55.34,55.36,5250.0,47.5094,47.5437,47.5008,47.5179,5250.0
2019-10-24 13:55:00,55.36,55.43,55.35,55.43,6512.0,47.5179,47.578,47.5094,47.578,6512.0
2019-10-24 14:00:00,55.43,55.47,55.41,55.46,6669.0,47.578,47.6124,47.5609,47.6038,6669.0
2019-10-24 14:05:00,55.46,55.48,55.45,55.47,3321.0,47.6038,47.6209,47.5952,47.6124,3321.0
2019-10-24 14:10:00,55.5,55.51,55.46,55.49,8429.0,47.6381,47.6467,47.6038,47.6295,8429.0
2019-10-24 14:15:00,55.48,55.49,55.46,55.46,3500.0,47.6209,47.6295,47.6038,47.6038,3500.0
2019-10-24 14:20:00,55.46,55.46,55.4,55.41,5200.0,47.6038,47.6038,47.5523,47.5609,5200.0
2019-10-24 14:25:00,55.41,55.45,55.39,55.45,3460.0,47.5609,47.5952,47.5437,47.5952,3460.0
2019-10-24 14:30:00,55.46,55.49,55.41,55.48,8816.0,47.6038,47.6295,47.5609,47.6209,8816.0
2019-10-24 14:35:00,55.48,55.48,55.45,55.48,6086.0,47.6209,47.6209,47.5952,47.6209,6086.0
2019-10-24 14:40:00,55.48,55.53,55.47,55.53,6264.0,47.6209,47.6639,47.6124,47.6639,6264.0
2019-10-24 14:45:00,55.53,55.57,55.53,55.55,10232.0,47.6639,47.6982,47.6639,47.681,10232.0
2019-10-24 14:50:00,55.55,55.57,55.52,55.55,7322.0,47.681,47.6982,47.6553,47.681,7322.0
2019-10-24 14:55:00,55.55,55.55,55.46,55.46,5115.0,47.681,47.681,47.6038,47.6038,5115.0
2019-10-24 15:00:00,55.48,55.55,55.44,55.45,66360.0,47.6209,47.681,47.5866,47.5952,66360.0
2019-10-24 15:05:00,55.44,55.45,55.4,55.42,9032.0,47.5866,47.5952,47.5523,47.5694,9032.0
2019-10-24 15:10:00,55.41,55.44,55.37,55.37,6701.0,47.5609,47.5866,47.5265,47.5265,6701.0
2019-10-24 15:15:00,55.37,55.42,55.36,55.42,8153.0,47.5265,47.5694,47.5179,47.5694,8153.0
2019-10-24 15:20:00,55.41,55.41,55.37,55.39,10289.0,47.5609,47.5609,47.5265,47.5437,10289.0
2019-10-24 15:25:00,55.4,55.41,55.35,55.4,13739.0,47.5523,47.5609,47.5094,47.5523,13739.0
2019-10-24 15:30:00,55.4,55.51,55.4,55.51,15918.0,47.5523,47.6467,47.5523,47.6467,15918.0
2019-10-24 15:35:00,55.5,55.53,55.49,55.5,13834.0,47.6381,47.6639,47.6295,47.6381,13834.0
2019-10-24 15:40:00,55.51,55.51,55.43,55.45,12756.0,47.6467,47.6467,47.578,47.5952,12756.0
2019-10-24 15:45:00,55.44,55.49,55.42,55.48,23908.0,47.5866,47.6295,47.5694,47.6209,23908.0
2019-10-24 15:50:00,55.48,55.52,55.41,55.48,19364.0,47.6209,47.6553,47.5609,47.6209,19364.0
2019-10-24 15:55:00,55.48,55.54,55.43,55.45,52406.0,47.6209,47.6724,47.578,47.5952,52406.0
2019-10-25 09:30:00,55.54,55.65,55.4,55.49,20525.0,47.6724,47.7669,47.5523,47.6295,20525.0
2019-10-25 09:35:00,55.45,55.73,55.45,55.69,6666.0,47.5952,47.8355,47.5952,47.8012,6666.0
2019-10-25 09:40:00,55.7,55.88,55.7,55.8,11455.0,47.8098,47.9643,47.8098,47.8956,11455.0
2019-10-25 09:45:00,55.78,55.78,55.54,55.59,9239.0,47.8785,47.8785,47.6724,47.7154,9239.0
2019-10-25 09:50:00,55.6,55.72,55.5,55.54,6515.0,47.7239,47.8269,47.6381,47.6724,6515.0
2019-10-25 09:55:00,55.53,55.59,55.42,55.52,7755.0,47.6639,47.7154,47.5694,47.6553,7755.0
2019-10-25 10:00:00,55.49,55.52,55.28,55.33,16078.0,47.6295,47.6553,47.4493,47.4922,16078.0
2019-10-25 10:05:00,55.32,55.39,55.28,55.39,20645.0,47.4836,47.5437,47.4493,47.5437,20645.0
2019-10-25 10:10:00,55.41,55.51,55.4,55.5,5596.0,47.5609,47.6467,47.5523,47.6381,5596.0
2019-10-25 10:15:00,55.48,55.5,55.36,55.46,14530.0,47.6209,47.6381,47.5179,47.6038,14530.0
2019-10-25 10:20:00,55.47,55.65,55.46,55.64,12100.0,47.6124,47.7669,47.6038,47.7583,12100.0
2019-10-25 10:25:00,55.63,55.63,55.48,55.48,6762.0,47.7497,47.7497,47.6209,47.6209,6762.0
2019-10-25 10:30:00,55.5,55.54,55.45,55.48,10847.0,47.6381,47.6724,47.5952,47.6209,10847.0
2019-10-25 10:35:00,55.47,55.63,55.47,55.61,11624.0,47.6124,47.7497,47.6124,47.7325,11624.0
2019-10-25 10:40:00,55.57,55.57,55.49,55.55,9800.0,47.6982,47.6982,47.6295,47.681,9800.0
2019-10-25 10:45:00,55.55,55.64,55.55,55.62,12838.0,47.681,47.7583,47.681,47.7411,12838.0
2019-10-25 10:50:00,55.64,55.8,55.64,55.8,6212.0,47.7583,47.8956,47.7583,47.8956,6212.0
2019-10-25 10:55:00,55.83,55.86,55.8,55.85,5211.0,47.9214,47.9471,47.8956,47.9385,5211.0
2019-10-25 11:00:00,55.87,55.91,55.83,55.85,5921.0,47.9557,47.99,47.9214,47.9385,5921.0
2019-10-25 11:05:00,55.9,55.96,55.89,55.94,8870.0,47.9815,48.033,47.9729,48.0158,8870.0
2019-10-25 11:10:00,55.94,56.09,55.94,56.06,21974.0,48.0158,48.1445,48.0158,48.1188,21974.0
2019-10-25 11:15:00,56.05,56.16,56.05,56.16,7502.0,48.1102,48.2046,48.1102,48.2046,7502.0
2019-10-25 11:20:00,56.18,56.36,56.13,56.23,61680.0,48.2218,48.3763,48.1789,48.2647,61680.0
2019-10-25 11:25:00,56.25,56.37,56.25,56.32,17699.0,48.2819,48.3849,48.2819,48.342,17699.0
2019-10-25 11:30:00,56.32,56.32,56.24,56.29,11635.0,48.342,48.342,48.2733,48.3162,11635.0
2019-10-25 11:35:00,56.29,56.31,56.23,56.25,6424.0,48.3162,48.3334,48.2647,48.2819,6424.0
2019-10-25 11:40:00,56.26,56.35,56.24,56.31,15138.0,48.2905,48.3677,48.2733,48.3334,15138.0
2019-10-25 11:45:00,56.3,56.37,56.3,56.36,8741.0,48.3248,48.3849,48.3248,48.3763,8741.0
2019-10-25 11:50:00,56.35,56.36,56.3,56.3,6919.0,48.3677,48.3763,48.3248,48.3248,6919.0
2019-10-25 11:55:00,56.31,56.33,56.28,56.32,8778.0,48.3334,48.3505,48.3076,48.342,8778.0
2019-10-25 12:00:00,56.33,56.35,56.3,56.31,7234.0,48.3505,48.3677,48.3248,48.3334,7234.0
2019-10-25 12:05:00,56.31,56.38,56.29,56.29,6847.0,48.3334,48.3935,48.3162,48.3162,6847.0
2019-10-25 12:10:00,56.28,56.3,56.23,56.23,6490.0,48.3076,48.3248,48.2647,48.2647,6490.0
2019-10-25 12:15:00,56.25,56.29,56.23,56.26,4090.0,48.2819,48.3162,48.2647,48.2905,4090.0
2019-10-25 12:20:00,56.26,56.34,56.24,56.34,7090.0,48.2905,48.3591,48.2733,48.3591,7090.0
2019-10-25 12:25:00,56.34,56.34,56.3,56.33,2600.0,48.3591,48.3591,48.3248,48.3505,2600.0
2019-10-25 12:30:00,56.33,56.34,56.24,56.29,7705.0,48.3505,48.3591,48.2733,48.3162,7705.0
2019-10-25 12:35:00,56.3,56.36,56.29,56.3,3236.0,48.3248,48.3763,48.3162,48.3248,3236.0
2019-10-25 12:40:00,56.3,56.31,56.29,56.31,3074.0,48.3248,48.3334,48.3162,48.3334,3074.0
2019-10-25 12:45:00,56.3,56.33,56.29,56.33,7567.0,48.3248,48.3505,48.3162,48.3505,7567.0
2019-10-25 12:50:00,56.34,56.37,56.33,56.33,4538.0,48.3591,48.3849,48.3505,48.3505,4538.0
2019-10-25 12:55:00,56.33,56.34,56.28,56.28,6506.0,48.3505,48.3591,48.3076,48.3076,6506.0
2019-10-25 13:00:00,56.27,56.29,56.24,56.26,9788.0,48.299,48.3162,48.2733,48.2905,9788.0
2019-10-25 13:05:00,56.26,56.27,56.24,56.25,3396.0,48.2905,48.299,48.2733,48.2819,3396.0
2019-10-25 13:10:00,56.24,56.3,56.24,56.25,7900.0,48.2733,48.3248,48.2733,48.2819,7900.0
2019-10-25 13:15:00,56.27,56.3,56.24,56.24,5207.0,48.299,48.3248,48.2733,48.2733,5207.0
2019-10-25 13:20:00,56.24,56.29,56.24,56.27,3554.0,48.2733,48.3162,48.2733,48.299,3554.0
2019-10-25 13:25:00,56.26,56.3,56.26,56.3,2750.0,48.2905,48.3248,48.2905,48.3248,2750.0
2019-10-25 13:30:00,56.3,56.34,56.29,56.31,5090.0,48.3248,48.3591,48.3162,48.3334,5090.0
2019-10-25 13:35:00,56.32,56.37,56.29,56.37,8502.0,48.342,48.3849,48.3162,48.3849,8502.0
2019-10-25 13:40:00,56.35,56.4,56.34,56.38,3400.0,48.3677,48.4106,48.3591,48.3935,3400.0
2019-10-25 13:45:00,56.38,56.4,56.35,56.35,4111.0,48.3935,48.4106,48.3677,48.3677,4111.0
2019-10-25 13:50:00,56.34,56.36,56.32,56.32,10835.0,48.3591,48.3763,48.342,48.342,10835.0
2019-10-25 13:55:00,56.33,56.36,56.32,56.35,9745.0,48.3505,48.3763,48.342,48.3677,9745.0
2019-10-25 14:00:00,56.33,56.36,56.26,56.3,10900.0,48.3505,48.3763,48.2905,48.3248,10900.0
2019-10-25 14:05:00,56.29,56.29,56.25,56.27,4035.0,48.3162,48.3162,48.2819,48.299,4035.0
2019-10-25 14:10:00,56.26,56.29,56.24,56.28,3364.0,48.2905,48.3162,48.2733,48.3076,3364.0
2019-10-25 14:15:00,56.29,56.29,56.25,56.26,2400.0,48.3162,48.3162,48.2819,48.2905,2400.0
2019-10-25 14:20:00,56.26,56.27,56.23,56.27,3452.0,48.2905,48.299,48.2647,48.299,3452.0
2019-10-25 14:25:00,56.26,56.27,56.23,56.25,4749.0,48.2905,48.299,48.2647,48.2819,4749.0
2019-10-25 14:30:00,56.25,56.27,56.19,56.19,24952.0,48.2819,48.299,48.2304,48.2304,24952.0
2019-10-25 14:35:00,56.2,56.2,56.08,56.1,19198.0,48.239,48.239,48.136,48.1531,19198.0
2019-10-25 14:40:00,56.09,56.19,56.09,56.16,6970.0,48.1445,48.2304,48.1445,48.2046,6970.0
2019-10-25 14:45:00,56.15,56.2,56.14,56.2,5639.0,48.196,48.239,48.1875,48.239,5639.0
2019-10-25 14:50:00,56.18,56.19,56.12,56.16,9239.0,48.2218,48.2304,48.1703,48.2046,9239.0
2019-10-25 14:55:00,56.15,56.15,56.09,56.15,19825.0,48.196,48.196,48.1445,48.196,19825.0
2019-10-25 15:00:00,56.16,56.21,56.15,56.2,5885.0,48.2046,48.2475,48.196,48.239,5885.0
2019-10-25 15:05:00,56.21,56.21,56.12,56.12,12695.0,48.2475,48.2475,48.1703,48.1703,12695.0
2019-10-25 15:10:00,56.13,56.14,56.09,56.1,17334.0,48.1789,48.1875,48.1445,48.1531,17334.0
2019-10-25 15:15:00,56.1,56.1,56.02,56.06,13594.0,48.1531,48.1531,48.0845,48.1188,13594.0
2019-10-25 15:20:00,56.06,56.09,56.05,56.08,11949.0,48.1188,48.1445,48.1102,48.136,11949.0
2019-10-25 15:25:00,56.08,56.09,56.05,56.05,10008.0,48.136,48.1445,48.1102,48.1102,10008.0
2019-10-25 15:30:00,56.06,56.09,56.01,56.01,25682.0,48.1188,48.1445,48.0759,48.0759,25682.0
2019-10-25 15:35:00,56.02,56.02,55.9,55.92,51188.0,48.0845,48.0845,47.9815,47.9986,51188.0
2019-10-25 15:40:00,55.92,56.01,55.91,56.01,27563.0,47.9986,48.0759,47.99,48.0759,27563.0
2019-10-25 15:45:00,56.0,56.03,55.96,55.97,24863.0,48.0673,48.093,48.033,48.0415,24863.0
2019-10-25 15:50:00,55.97,56.02,55.95,56.01,44864.0,48.0415,48.0845,48.0244,48.0759,44864.0
2019-10-25 15:55:00,56.01,56.1,55.98,56.01,108576.0,48.0759,48.1531,48.0501,48.0759,108576.0
2019-10-28 09:30:00,56.34,56.64,56.21,56.52,41535.0,48.3591,48.6166,48.2475,48.5136,41535.0
2019-10-28 09:35:00,56.53,56.56,56.38,56.5,29457.0,48.5222,48.548,48.3935,48.4965,29457.0
2019-10-28 09:40:00,56.5,56.52,56.22,56.33,9275.0,48.4965,48.5136,48.2561,48.3505,9275.0
2019-10-28 09:45:00,56.33,56.36,56.24,56.31,17244.0,48.3505,48.3763,48.2733,48.3334,17244.0
2019-10-28 09:50:00,56.28,56.33,56.19,56.32,11900.0,48.3076,48.3505,48.2304,48.342,11900.0
2019-10-28 09:55:00,56.32,56.36,56.23,56.28,12373.0,48.342,48.3763,48.2647,48.3076,12373.0
2019-10-28 10:00:00,56.28,56.33,56.24,56.24,14163.0,48.3076,48.3505,48.2733,48.2733,14163.0
2019-10-28 10:05:00,56.23,56.26,56.22,56.24,18096.0,48.2647,48.2905,48.2561,48.2733,18096.0
2019-10-28 10:10:00,56.24,56.33,56.19,56.21,15581.0,48.2733,48.3505,48.2304,48.2475,15581.0
2019-10-28 10:15:00,56.21,56.27,56.18,56.2,7914.0,48.2475,48.299,48.2218,48.239,7914.0
2019-10-28 10:20:00,56.2,56.26,56.2,56.25,15230.0,48.239,48.2905,48.239,48.2819,15230.0
2019-10-28 10:25:00,56.23,56.25,56.15,56.21,44540.0,48.2647,48.2819,48.196,48.2475,44540.0
2019-10-28 10:30:00,56.21,56.3,56.16,56.22,50795.0,48.2475,48.3248,48.2046,48.2561,50795.0
2019-10-28 10:35:00,56.21,56.24,56.08,56.08,18720.0,48.2475,48.2733,48.136,48.136,18720.0
2019-10-28 10:40:00,56.07,56.08,56.0,56.0,14521.0,48.1274,48.136,48.0673,48.0673,14521.0
2019-10-28 10:45:00,55.99,56.03,55.97,55.98,22513.0,48.0587,48.093,48.0415,48.0501,22513.0
2019-10-28 10:50:00,55.99,56.02,55.96,56.0,15705.0,48.0587,48.0845,48.033,48.0673,15705.0
2019-10-28 10:55:00,56.0,56.01,55.98,55.98,8130.0,48.0673,48.0759,48.0501,48.0501,8130.0
2019-10-28 11:00:00,55.98,56.04,55.97,56.0,13057.0,48.0501,48.1016,48.0415,48.0673,13057.0
2019-10-28 11:05:00,56.0,56.01,55.94,56.0,16508.0,48.0673,48.0759,48.0158,48.0673,16508.0
2019-10-28 11:10:00,56.0,56.06,55.98,56.04,45363.0,48.0673,48.1188,48.0501,48.1016,45363.0
2019-10-28 11:15:00,56.03,56.09,55.99,56.03,29067.0,48.093,48.1445,48.0587,48.093,29067.0
2019-10-28 11:20:00,56.03,56.08,56.0,56.08,39302.0,48.093,48.136,48.0673,48.136,39302.0
2019-10-28 11:25:00,56.08,56.1,56.01,56.05,20982.0,48.136,48.1531,48.0759,48.1102,20982.0
2019-10-28 11:30:00,56.06,56.11,55.99,56.03,29178.0,48.1188,48.1617,48.0587,48.093,29178.0
2019-10-28 11:35:00,56.02,56.07,55.99,56.04,33319.0,48.0845,48.1274,48.0587,48.1016,33319.0
2019-10-28 11:40:00,56.02,56.06,56.01,56.04,7254.0,48.0845,48.1188,48.0759,48.1016,7254.0
2019-10-28 11:45:00,56.04,56.06,56.02,56.05,7498.0,48.1016,48.1188,48.0845,48.1102,7498.0
2019-10-28 11:50:00,56.05,56.06,56.02,56.04,10358.0,48.1102,48.1188,48.0845,48.1016,10358.0
2019-10-28 11:55:00,56.03,56.12,56.02,56.09,41197.0,48.093,48.1703,48.0845,48.1445,41197.0
2019-10-28 12:00:00,56.09,56.1,56.04,56.04,12765.0,48.1445,48.1531,48.1016,48.1016,12765.0
2019-10-28 12:05:00,56.04,56.07,56.03,56.04,10819.0,48.1016,48.1274,48.093,48.1016,10819.0
2019-10-28 12:10:00,56.04,56.05,56.01,56.02,11973.0,48.1016,48.1102,48.0759,48.0845,11973.0
2019-10-28 12:15:00,56.02,56.05,56.01,56.04,31210.0,48.0845,48.1102,48.0759,48.1016,31210.0
2019-10-28 12:20:00,56.04,56.05,55.97,56.01,20833.0,48.1016,48.1102,48.0415,48.0759,20833.0
2019-10-28 12:25:00,56.02,56.03,55.98,56.01,26137.0,48.0845,48.093,48.0501,48.0759,26137.0
2019-10-28 12:30:00,56.01,56.01,55.92,55.92,21564.0,48.0759,48.0759,47.9986,47.9986,21564.0
2019-10-28 12:35:00,55.91,55.92,55.82,55.85,24950.0,47.99,47.9986,47.9128,47.9385,24950.0
2019-10-28 12:40:00,55.86,55.87,55.81,55.82,13469.0,47.9471,47.9557,47.9042,47.9128,13469.0
2019-10-28 12:45:00,55.82,55.86,55.77,55.78,17173.0,47.9128,47.9471,47.8699,47.8785,17173.0
2019-10-28 12:50:00,55.77,55.82,55.76,55.79,19360.0,47.8699,47.9128,47.8613,47.887,19360.0
2019-10-28 12:55:00,55.79,55.8,55.74,55.74,8785.0,47.887,47.8956,47.8441,47.8441,8785.0
2019-10-28 13:00:00,55.75,55.81,55.75,55.76,13084.0,47.8527,47.9042,47.8527,47.8613,13084.0
2019-10-28 13:05:00,55.75,55.8,55.72,55.77,30380.0,47.8527,47.8956,47.8269,47.8699,30380.0
2019-10-28 13:10:00,55.79,55.79,55.72,55.73,9557.0,47.887,47.887,47.8269,47.8355,9557.0
2019-10-28 13:15:00,55.73,55.8,55.73,55.79,11080.0,47.8355,47.8956,47.8355,47.887,11080.0
2019-10-28 13:20:00,55.79,55.81,55.76,55.79,10248.0,47.887,47.9042,47.8613,47.887,10248.0
2019-10-28 13:25:00,55.79,55.81,55.74,55.79,10867.0,47.887,47.9042,47.8441,47.887,10867.0
2019-10-28 13:30:00,55.79,55.81,55.78,55.8,10412.0,47.887,47.9042,47.8785,47.8956,10412.0
2019-10-28 13:35:00,55.8,55.91,55.79,55.9,12560.0,47.8956,47.99,47.887,47.9815,12560.0
2019-10-28 13:40:00,55.92,55.95,55.9,55.95,5939.0,47.9986,48.0244,47.9815,48.0244,5939.0
2019-10-28 13:45:00,55.96,56.03,55.95,56.02,3983.0,48.033,48.093,48.0244,48.0845,3983.0
2019-10-28 13:50:00,56.03,56.09,56.03,56.05,7950.0,48.093,48.1445,48.093,48.1102,7950.0
2019-10-28 13:55:00,56.04,56.04,55.94,55.97,11923.0,48.1016,48.1016,48.0158,48.0415,11923.0
2019-10-28 14:00:00,55.98,56.0,55.93,55.94,14673.0,48.0501,48.0673,48.0072,48.0158,14673.0
2019-10-28 14:05:00,55.94,56.04,55.94,55.96,16301.0,48.0158,48.1016,48.0158,48.033,16301.0
2019-10-28 14:10:00,55.97,55.97,55.91,55.92,9370.0,48.0415,48.0415,47.99,47.9986,9370.0
2019-10-28 14:15:00,55.93,55.97,55.91,55.93,9908.0,48.0072,48.0415,47.99,48.0072,9908.0
2019-10-28 14:20:00,55.93,55.95,55.87,55.87,19090.0,48.0072,48.0244,47.9557,47.9557,19090.0
2019-10-28 14:25:00,55.87,55.89,55.82,55.83,20776.0,47.9557,47.9729,47.9128,47.9214,20776.0
2019-10-28 14:30:00,55.83,55.88,55.82,55.83,54167.0,47.9214,47.9643,47.9128,47.9214,54167.0
2019-10-28 14:35:00,55.83,55.86,55.81,55.84,17324.0,47.9214,47.9471,47.9042,47.93,17324.0
2019-10-28 14:40:00,55.84,55.86,55.83,55.86,10682.0,47.93,47.9471,47.9214,47.9471,10682.0
2019-10-28 14:45:00,55.86,55.86,55.81,55.81,22626.0,47.9471,47.9471,47.9042,47.9042,22626.0
2019-10-28 14:50:00,55.82,55.83,55.77,55.8,35857.0,47.9128,47.9214,47.8699,47.8956,35857.0
2019-10-28 14:55:00,55.81,55.85,55.8,55.8,12457.0,47.9042,47.9385,47.8956,47.8956,12457.0
2019-10-28 15:00:00,55.81,55.83,55.78,55.79,17226.0,47.9042,47.9214,47.8785,47.887,17226.0
2019-10-28 15:05:00,55.78,55.8,55.77,55.79,8013.0,47.8785,47.8956,47.8699,47.887,8013.0
2019-10-28 15:10:00,55.79,55.8,55.74,55.75,32642.0,47.887,47.8956,47.8441,47.8527,32642.0
2019-10-28 15:15:00,55.76,55.76,55.73,55.73,19158.0,47.8613,47.8613,47.8355,47.8355,19158.0
2019-10-28 15:20:00,55.73,55.74,55.68,55.69,25124.0,47.8355,47.8441,47.7926,47.8012,25124.0
2019-10-28 15:25:00,55.69,55.77,55.69,55.74,14822.0,47.8012,47.8699,47.8012,47.8441,14822.0
2019-10-28 15:30:00,55.75,55.83,55.74,55.8,50543.0,47.8527,47.9214,47.8441,47.8956,50543.0
2019-10-28 15:35:00,55.8,55.84,55.8,55.82,19695.0,47.8956,47.93,47.8956,47.9128,19695.0
2019-10-28 15:40:00,55.82,55.84,55.77,55.78,18517.0,47.9128,47.93,47.8699,47.8785,18517.0
2019-10-28 15:45:00,55.78,55.78,55.69,55.69,28379.0,47.8785,47.8785,47.8012,47.8012,28379.0
2019-10-28 15:50:00,55.69,55.76,55.67,55.75,43037.0,47.8012,47.8613,47.784,47.8527,43037.0
2019-10-28 15:55:00,55.78,55.89,55.76,55.86,151466.0,47.8785,47.9729,47.8613,47.9471,151466.0
2019-10-29 09:30:00,55.78,55.78,55.5,55.68,20358.0,47.8785,47.8785,47.6381,47.7926,20358.0
2019-10-29 09:35:00,55.72,55.78,55.64,55.73,8716.0,47.8269,47.8785,47.7583,47.8355,8716.0
2019-10-29 09:40:00,55.73,55.73,55.61,55.68,13620.0,47.8355,47.8355,47.7325,47.7926,13620.0
2019-10-29 09:45:00,55.66,55.7,55.59,55.64,7078.0,47.7754,47.8098,47.7154,47.7583,7078.0
2019-10-29 09:50:00,55.65,55.69,55.52,55.56,11296.0,47.7669,47.8012,47.6553,47.6896,11296.0
2019-10-29 09:55:00,55.56,55.56,55.45,55.45,5900.0,47.6896,47.6896,47.5952,47.5952,5900.0
2019-10-29 10:00:00,55.45,55.54,55.42,55.44,6768.0,47.5952,47.6724,47.5694,47.5866,6768.0
2019-10-29 10:05:00,55.44,55.49,55.38,55.47,4853.0,47.5866,47.6295,47.5351,47.6124,4853.0
2019-10-29 10:10:00,55.47,55.65,55.44,55.61,7400.0,47.6124,47.7669,47.5866,47.7325,7400.0
2019-10-29 10:15:00,55.62,55.68,55.51,55.51,13010.0,47.7411,47.7926,47.6467,47.6467,13010.0
2019-10-29 10:20:00,55.54,55.61,55.54,55.61,9396.0,47.6724,47.7325,47.6724,47.7325,9396.0
2019-10-29 10:25:00,55.6,55.62,55.51,55.51,19807.0,47.7239,47.7411,47.6467,47.6467,19807.0
2019-10-29 10:30:00,55.52,55.64,55.46,55.64,8414.0,47.6553,47.7583,47.6038,47.7583,8414.0
2019-10-29 10:35:00,55.64,55.66,55.58,55.62,6962.0,47.7583,47.7754,47.7068,47.7411,6962.0
2019-10-29 10:40:00,55.65,55.78,55.63,55.76,8693.0,47.7669,47.8785,47.7497,47.8613,8693.0
2019-10-29 10:45:00,55.74,55.78,55.7,55.76,8579.0,47.8441,47.8785,47.8098,47.8613,8579.0
2019-10-29 10:50:00,55.76,55.81,55.71,55.79,23364.0,47.8613,47.9042,47.8184,47.887,23364.0
2019-10-29 10:55:00,55.79,55.83,55.76,55.76,19803.0,47.887,47.9214,47.8613,47.8613,19803.0
2019-10-29 11:00:00,55.76,55.85,55.75,55.78,11567.0,47.8613,47.9385,47.8527,47.8785,11567.0
2019-10-29 11:05:00,55.8,55.88,55.79,55.88,7831.0,47.8956,47.9643,47.887,47.9643,7831.0
2019-10-29 11:10:00,55.89,55.89,55.72,55.73,11021.0,47.9729,47.9729,47.8269,47.8355,11021.0
2019-10-29 11:15:00,55.73,55.78,55.67,55.67,9948.0,47.8355,47.8785,47.784,47.784,9948.0
2019-10-29 11:20:00,55.67,55.69,55.61,55.61,14696.0,47.784,47.8012,47.7325,47.7325,14696.0
2019-10-29 11:25:00,55.61,55.71,55.6,55.7,9669.0,47.7325,47.8184,47.7239,47.8098,9669.0
2019-10-29 11:30:00,55.71,55.75,55.7,55.74,8846.0,47.8184,47.8527,47.8098,47.8441,8846.0
2019-10-29 11:35:00,55.75,55.75,55.66,55.7,8656.0,47.8527,47.8527,47.7754,47.8098,8656.0
2019-10-29 11:40:00,55.7,55.7,55.64,55.64,9804.0,47.8098,47.8098,47.7583,47.7583,9804.0
2019-10-29 11:45:00,55.65,55.71,55.62,55.65,10370.0,47.7669,47.8184,47.7411,47.7669,10370.0
2019-10-29 11:50:00,55.65,55.74,55.65,55.7,10346.0,47.7669,47.8441,47.7669,47.8098,10346.0
2019-10-29 11:55:00,55.71,55.72,55.5,55.53,17361.0,47.8184,47.8269,47.6381,47.6639,17361.0
2019-10-29 12:00:00,55.5,55.6,55.46,55.52,8200.0,47.6381,47.7239,47.6038,47.6553,8200.0
2019-10-29 12:05:00,55.51,55.55,55.48,55.52,11475.0,47.6467,47.681,47.6209,47.6553,11475.0
2019-10-29 12:10:00,55.52,55.53,55.47,55.53,6950.0,47.6553,47.6639,47.6124,47.6639,6950.0
2019-10-29 12:15:00,55.53,55.6,55.5,55.56,12360.0,47.6639,47.7239,47.6381,47.6896,12360.0
2019-10-29 12:20:00,55.55,55.6,55.53,55.59,8603.0,47.681,47.7239,47.6639,47.7154,8603.0
2019-10-29 12:25:00,55.59,55.6,55.52,55.53,8300.0,47.7154,47.7239,47.6553,47.6639,8300.0
2019-10-29 12:30:00,55.53,55.54,55.5,55.52,15021.0,47.6639,47.6724,47.6381,47.6553,15021.0
2019-10-29 12:35:00,55.52,55.66,55.52,55.66,6158.0,47.6553,47.7754,47.6553,47.7754,6158.0
2019-10-29 12:40:00,55.69,55.74,55.67,55.73,17670.0,47.8012,47.8441,47.784,47.8355,17670.0
2019-10-29 12:45:00,55.76,55.87,55.75,55.84,9599.0,47.8613,47.9557,47.8527,47.93,9599.0
2019-10-29 12:50:00,55.84,55.93,55.84,55.9,9552.0,47.93,48.0072,47.93,47.9815,9552.0
2019-10-29 12:55:00,55.9,55.9,55.82,55.82,8687.0,47.9815,47.9815,47.9128,47.9128,8687.0
2019-10-29 13:00:00,55.83,55.85,55.79,55.81,11665.0,47.9214,47.9385,47.887,47.9042,11665.0
2019-10-29 13:05:00,55.8,55.81,55.73,55.73,6421.0,47.8956,47.9042,47.8355,47.8355,6421.0
2019-10-29 13:10:00,55.71,55.73,55.69,55.7,3723.0,47.8184,47.8355,47.8012,47.8098,3723.0
2019-10-29 13:15:00,55.71,55.72,55.65,55.7,3600.0,47.8184,47.8269,47.7669,47.8098,3600.0
2019-10-29 13:20:00,55.69,55.73,55.68,55.73,5008.0,47.8012,47.8355,47.7926,47.8355,5008.0
2019-10-29 13:25:00,55.72,55.74,55.65,55.68,11784.0,47.8269,47.8441,47.7669,47.7926,11784.0
2019-10-29 13:30:00,55.67,55.67,55.56,55.59,33575.0,47.784,47.784,47.6896,47.7154,33575.0
2019-10-29 13:35:00,55.58,55.61,55.55,55.55,19225.0,47.7068,47.7325,47.681,47.681,19225.0
2019-10-29 13:40:00,55.53,55.56,55.51,55.56,55857.0,47.6639,47.6896,47.6467,47.6896,55857.0
2019-10-29 13:45:00,55.57,55.59,55.48,55.48,7500.0,47.6982,47.7154,47.6209,47.6209,7500.0
2019-10-29 13:50:00,55.48,55.52,55.47,55.5,8731.0,47.6209,47.6553,47.6124,47.6381,8731.0
2019-10-29 13:55:00,55.5,55.5,55.46,55.47,3200.0,47.6381,47.6381,47.6038,47.6124,3200.0
2019-10-29 14:00:00,55.46,55.5,55.42,55.43,11679.0,47.6038,47.6381,47.5694,47.578,11679.0
2019-10-29 14:05:00,55.43,55.5,55.43,55.47,8545.0,47.578,47.6381,47.578,47.6124,8545.0
2019-10-29 14:10:00,55.47,55.48,55.44,55.46,7460.0,47.6124,47.6209,47.5866,47.6038,7460.0
2019-10-29 14:15:00,55.45,55.52,55.44,55.52,8421.0,47.5952,47.6553,47.5866,47.6553,8421.0
2019-10-29 14:20:00,55.52,55.57,55.49,55.52,19034.0,47.6553,47.6982,47.6295,47.6553,19034.0
2019-10-29 14:25:00,55.52,55.63,55.51,55.63,15818.0,47.6553,47.7497,47.6467,47.7497,15818.0
2019-10-29 14:30:00,55.62,55.68,55.58,55.64,24124.0,47.7411,47.7926,47.7068,47.7583,24124.0
2019-10-29 14:35:00,55.63,55.63,55.52,55.53,13445.0,47.7497,47.7497,47.6553,47.6639,13445.0
2019-10-29 14:40:00,55.52,55.54,55.42,55.43,20465.0,47.6553,47.6724,47.5694,47.578,20465.0
2019-10-29 14:45:00,55.45,55.49,55.43,55.45,25211.0,47.5952,47.6295,47.578,47.5952,25211.0
2019-10-29 14:50:00,55.46,55.52,55.42,55.43,14570.0,47.6038,47.6553,47.5694,47.578,14570.0
2019-10-29 14:55:00,55.45,55.45,55.34,55.36,12118.0,47.5952,47.5952,47.5008,47.5179,12118.0
2019-10-29 15:00:00,55.38,55.48,55.36,55.48,18175.0,47.5351,47.6209,47.5179,47.6209,18175.0
2019-10-29 15:05:00,55.49,55.57,55.49,55.56,7734.0,47.6295,47.6982,47.6295,47.6896,7734.0
2019-10-29 15:10:00,55.54,55.55,55.48,55.49,22521.0,47.6724,47.681,47.6209,47.6295,22521.0
2019-10-29 15:15:00,55.49,55.52,55.47,55.47,25531.0,47.6295,47.6553,47.6124,47.6124,25531.0
2019-10-29 15:20:00,55.48,55.53,55.48,55.53,19411.0,47.6209,47.6639,47.6209,47.6639,19411.0
2019-10-29 15:25:00,55.53,55.56,55.5,55.5,13257.0,47.6639,47.6896,47.6381,47.6381,13257.0
2019-10-29 15:30:00,55.51,55.55,55.47,55.55,27765.0,47.6467,47.681,47.6124,47.681,27765.0
2019-10-29 15:35:00,55.55,55.64,55.55,55.61,24442.0,47.681,47.7583,47.681,47.7325,24442.0
2019-10-29 15:40:00,55.61,55.67,55.57,55.61,21144.0,47.7325,47.784,47.6982,47.7325,21144.0
2019-10-29 15:45:00,55.6,55.61,55.56,55.57,18966.0,47.7239,47.7325,47.6896,47.6982,18966.0
2019-10-29 15:50:00,55.58,55.59,55.51,55.51,33763.0,47.7068,47.7154,47.6467,47.6467,33763.0
2019-10-29 15:55:00,55.52,55.55,55.4,55.47,93701.0,47.6553,47.681,47.5523,47.6124,93701.0
2019-10-30 09:30:00,55.29,55.49,55.0,55.29,22317.0,47.4579,47.6295,47.2089,47.4579,22317.0
2019-10-30 09:35:00,55.25,55.47,55.25,55.33,6888.0,47.4235,47.6124,47.4235,47.4922,6888.0
2019-10-30 09:40:00,55.33,55.38,55.16,55.2,22196.0,47.4922,47.5351,47.3463,47.3806,22196.0
2019-10-30 09:45:00,55.28,55.43,55.24,55.41,5280.0,47.4493,47.578,47.4149,47.5609,5280.0
2019-10-30 09:50:00,55.42,55.64,55.42,55.58,15908.0,47.5694,47.7583,47.5694,47.7068,15908.0
2019-10-30 09:55:00,55.58,55.67,55.53,55.61,6185.0,47.7068,47.784,47.6639,47.7325,6185.0
2019-10-30 10:00:00,55.61,55.65,55.23,55.35,18282.0,47.7325,47.7669,47.4064,47.5094,18282.0
2019-10-30 10:05:00,55.34,55.59,55.34,55.59,33999.0,47.5008,47.7154,47.5008,47.7154,33999.0
2019-10-30 10:10:00,55.61,55.71,55.61,55.68,6152.0,47.7325,47.8184,47.7325,47.7926,6152.0
2019-10-30 10:15:00,55.67,55.77,55.64,55.76,13041.0,47.784,47.8699,47.7583,47.8613,13041.0
2019-10-30 10:20:00,55.77,55.82,55.71,55.71,13310.0,47.8699,47.9128,47.8184,47.8184,13310.0
2019-10-30 10:25:00,55.71,55.84,55.7,55.82,12435.0,47.8184,47.93,47.8098,47.9128,12435.0
2019-10-30 10:30:00,55.79,55.8,55.68,55.8,13447.0,47.887,47.8956,47.7926,47.8956,13447.0
2019-10-30 10:35:00,55.83,55.9,55.81,55.89,12986.0,47.9214,47.9815,47.9042,47.9729,12986.0
2019-10-30 10:40:00,55.89,55.93,55.83,55.85,7357.0,47.9729,48.0072,47.9214,47.9385,7357.0
2019-10-30 10:45:00,55.85,55.92,55.83,55.85,7139.0,47.9385,47.9986,47.9214,47.9385,7139.0
2019-10-30 10:50:00,55.82,55.89,55.79,55.81,7566.0,47.9128,47.9729,47.887,47.9042,7566.0
2019-10-30 10:55:00,55.82,55.87,55.81,55.85,7552.0,47.9128,47.9557,47.9042,47.9385,7552.0
2019-10-30 11:00:00,55.85,55.86,55.75,55.8,9918.0,47.9385,47.9471,47.8527,47.8956,9918.0
2019-10-30 11:05:00,55.8,55.89,55.78,55.88,11239.0,47.8956,47.9729,47.8785,47.9643,11239.0
2019-10-30 11:10:00,55.88,55.94,55.88,55.93,7708.0,47.9643,48.0158,47.9643,48.0072,7708.0
2019-10-30 11:15:00,55.93,55.93,55.88,55.89,6524.0,48.0072,48.0072,47.9643,47.9729,6524.0
2019-10-30 11:20:00,55.88,55.89,55.78,55.81,12612.0,47.9643,47.9729,47.8785,47.9042,12612.0
2019-10-30 11:25:00,55.8,55.84,55.75,55.81,8140.0,47.8956,47.93,47.8527,47.9042,8140.0
2019-10-30 11:30:00,55.82,55.83,55.76,55.78,6895.0,47.9128,47.9214,47.8613,47.8785,6895.0
2019-10-30 11:35:00,55.78,55.81,55.7,55.7,24055.0,47.8785,47.9042,47.8098,47.8098,24055.0
2019-10-30 11:40:00,55.69,55.72,55.66,55.66,13953.0,47.8012,47.8269,47.7754,47.7754,13953.0
2019-10-30 11:45:00,55.65,55.83,55.64,55.83,6100.0,47.7669,47.9214,47.7583,47.9214,6100.0
2019-10-30 11:50:00,55.82,55.88,55.79,55.8,10657.0,47.9128,47.9643,47.887,47.8956,10657.0
2019-10-30 11:55:00,55.8,55.82,55.76,55.78,10752.0,47.8956,47.9128,47.8613,47.8785,10752.0
2019-10-30 12:00:00,55.78,55.83,55.75,55.79,17254.0,47.8785,47.9214,47.8527,47.887,17254.0
2019-10-30 12:05:00,55.79,55.82,55.78,55.8,5718.0,47.887,47.9128,47.8785,47.8956,5718.0
2019-10-30 12:10:00,55.79,55.83,55.75,55.75,8875.0,47.887,47.9214,47.8527,47.8527,8875.0
2019-10-30 12:15:00,55.75,55.79,55.74,55.78,6970.0,47.8527,47.887,47.8441,47.8785,6970.0
2019-10-30 12:20:00,55.78,55.81,55.75,55.8,8291.0,47.8785,47.9042,47.8527,47.8956,8291.0
2019-10-30 12:25:00,55.8,55.88,55.79,55.86,4709.0,47.8956,47.9643,47.887,47.9471,4709.0
2019-10-30 12:30:00,55.87,55.91,55.86,55.9,5474.0,47.9557,47.99,47.9471,47.9815,5474.0
2019-10-30 12:35:00,55.9,55.97,55.89,55.96,7623.0,47.9815,48.0415,47.9729,48.033,7623.0
2019-10-30 12:40:00,55.96,55.99,55.95,55.97,11325.0,48.033,48.0587,48.0244,48.0415,11325.0
2019-10-30 12:45:00,55.96,55.97,55.9,55.91,5788.0,48.033,48.0415,47.9815,47.99,5788.0
2019-10-30 12:50:00,55.91,56.02,55.9,55.98,18724.0,47.99,48.0845,47.9815,48.0501,18724.0
2019-10-30 12:55:00,55.98,56.12,55.98,56.11,9411.0,48.0501,48.1703,48.0501,48.1617,9411.0
2019-10-30 13:00:00,56.11,56.19,56.1,56.18,10377.0,48.1617,48.2304,48.1531,48.2218,10377.0
2019-10-30 13:05:00,56.18,56.23,56.16,56.22,8600.0,48.2218,48.2647,48.2046,48.2561,8600.0
2019-10-30 13:10:00,56.23,56.25,56.16,56.2,7028.0,48.2647,48.2819,48.2046,48.239,7028.0
2019-10-30 13:15:00,56.21,56.23,56.2,56.21,7267.0,48.2475,48.2647,48.239,48.2475,7267.0
2019-10-30 13:20:00,56.21,56.27,56.2,56.25,9051.0,48.2475,48.299,48.239,48.2819,9051.0
2019-10-30 13:25:00,56.25,56.25,56.17,56.19,9279.0,48.2819,48.2819,48.2132,48.2304,9279.0
2019-10-30 13:30:00,56.19,56.2,56.06,56.13,6932.0,48.2304,48.239,48.1188,48.1789,6932.0
2019-10-30 13:35:00,56.12,56.13,56.04,56.05,9964.0,48.1703,48.1789,48.1016,48.1102,9964.0
2019-10-30 13:40:00,56.05,56.06,56.03,56.05,5852.0,48.1102,48.1188,48.093,48.1102,5852.0
2019-10-30 13:45:00,56.05,56.06,55.95,55.96,15781.0,48.1102,48.1188,48.0244,48.033,15781.0
2019-10-30 13:50:00,55.95,56.0,55.94,55.97,22781.0,48.0244,48.0673,48.0158,48.0415,22781.0
2019-10-30 13:55:00,55.96,55.97,55.83,55.83,13174.0,48.033,48.0415,47.9214,47.9214,13174.0
2019-10-30 14:00:00,55.81,55.95,55.75,55.94,11659.0,47.9042,48.0244,47.8527,48.0158,11659.0
2019-10-30 14:05:00,55.94,55.94,55.84,55.89,6862.0,48.0158,48.0158,47.93,47.9729,6862.0
2019-10-30 14:10:00,55.93,56.01,55.93,56.0,6573.0,48.0072,48.0759,48.0072,48.0673,6573.0
2019-10-30 14:15:00,56.02,56.06,56.01,56.02,11054.0,48.0845,48.1188,48.0759,48.0845,11054.0
2019-10-30 14:20:00,56.03,56.11,56.03,56.05,8785.0,48.093,48.1617,48.093,48.1102,8785.0
2019-10-30 14:25:00,56.05,56.16,56.04,56.16,8030.0,48.1102,48.2046,48.1016,48.2046,8030.0
2019-10-30 14:30:00,56.16,56.19,55.93,55.95,28394.0,48.2046,48.2304,48.0072,48.0244,28394.0
2019-10-30 14:35:00,55.95,56.05,55.94,55.98,10706.0,48.0244,48.1102,48.0158,48.0501,10706.0
2019-10-30 14:40:00,55.96,56.05,55.94,56.04,6681.0,48.033,48.1102,48.0158,48.1016,6681.0
2019-10-30 14:45:00,56.03,56.1,55.97,56.09,8010.0,48.093,48.1531,48.0415,48.1445,8010.0
2019-10-30 14:50:00,56.11,56.2,56.09,56.15,14613.0,48.1617,48.239,48.1445,48.196,14613.0
2019-10-30 14:55:00,56.17,56.24,56.17,56.22,8597.0,48.2132,48.2733,48.2132,48.2561,8597.0
2019-10-30 15:00:00,56.22,56.27,56.2,56.27,13101.0,48.2561,48.299,48.239,48.299,13101.0
2019-10-30 15:05:00,56.27,56.27,56.19,56.19,12807.0,48.299,48.299,48.2304,48.2304,12807.0
2019-10-30 15:10:00,56.2,56.23,56.18,56.2,8353.0,48.239,48.2647,48.2218,48.239,8353.0
2019-10-30 15:15:00,56.2,56.24,56.19,56.23,15720.0,48.239,48.2733,48.2304,48.2647,15720.0
2019-10-30 15:20:00,56.23,56.36,56.22,56.33,17532.0,48.2647,48.3763,48.2561,48.3505,17532.0
2019-10-30 15:25:00,56.34,56.37,56.33,56.36,28155.0,48.3591,48.3849,48.3505,48.3763,28155.0
2019-10-30 15:30:00,56.35,56.37,56.32,56.37,14288.0,48.3677,48.3849,48.342,48.3849,14288.0
2019-10-30 15:35:00,56.38,56.4,56.31,56.32,17078.0,48.3935,48.4106,48.3334,48.342,17078.0
2019-10-30 15:40:00,56.32,56.37,56.31,56.35,15526.0,48.342,48.3849,48.3334,48.3677,15526.0
2019-10-30 15:45:00,56.35,56.37,56.29,56.29,15732.0,48.3677,48.3849,48.3162,48.3162,15732.0
2019-10-30 15:50:00,56.28,56.4,56.28,56.4,27443.0,48.3076,48.4106,48.3076,48.4106,27443.0
2019-10-30 15:55:00,56.39,56.41,56.33,56.37,59269.0,48.402,48.4192,48.3505,48.3849,59269.0
2019-10-31 09:30:00,56.18,56.35,55.57,56.31,32927.0,48.2218,48.3677,47.6982,48.3334,32927.0
2019-10-31 09:35:00,56.33,56.36,55.85,55.95,8235.0,48.3505,48.3763,47.9385,48.0244,8235.0
2019-10-31 09:40:00,55.97,56.06,55.91,55.95,7137.0,48.0415,48.1188,47.99,48.0244,7137.0
2019-10-31 09:45:00,55.92,55.94,55.76,55.76,7300.0,47.9986,48.0158,47.8613,47.8613,7300.0
2019-10-31 09:50:00,55.75,55.95,55.69,55.95,24257.0,47.8527,48.0244,47.8012,48.0244,24257.0
2019-10-31 09:55:00,55.97,56.08,55.97,55.99,12874.0,48.0415,48.136,48.0415,48.0587,12874.0
2019-10-31 10:00:00,56.0,56.0,55.72,55.83,11967.0,48.0673,48.0673,47.8269,47.9214,11967.0
2019-10-31 10:05:00,55.84,55.97,55.76,55.95,9210.0,47.93,48.0415,47.8613,48.0244,9210.0
2019-10-31 10:10:00,55.95,55.95,55.7,55.7,11129.0,48.0244,48.0244,47.8098,47.8098,11129.0
2019-10-31 10:15:00,55.7,55.76,55.65,55.72,6800.0,47.8098,47.8613,47.7669,47.8269,6800.0
2019-10-31 10:20:00,55.7,55.7,55.49,55.5,13193.0,47.8098,47.8098,47.6295,47.6381,13193.0
2019-10-31 10:25:00,55.53,55.67,55.53,55.65,9874.0,47.6639,47.784,47.6639,47.7669,9874.0
2019-10-31 10:30:00,55.64,55.64,55.56,55.59,5404.0,47.7583,47.7583,47.6896,47.7154,5404.0
2019-10-31 10:35:00,55.58,55.76,55.58,55.72,6032.0,47.7068,47.8613,47.7068,47.8269,6032.0
2019-10-31 10:40:00,55.73,55.83,55.7,55.73,7897.0,47.8355,47.9214,47.8098,47.8355,7897.0
2019-10-31 10:45:00,55.76,55.76,55.7,55.73,6084.0,47.8613,47.8613,47.8098,47.8355,6084.0
2019-10-31 10:50:00,55.73,55.79,55.72,55.75,7690.0,47.8355,47.887,47.8269,47.8527,7690.0
2019-10-31 10:55:00,55.74,55.77,55.66,55.76,9957.0,47.8441,47.8699,47.7754,47.8613,9957.0
2019-10-31 11:00:00,55.76,55.84,55.72,55.83,15904.0,47.8613,47.93,47.8269,47.9214,15904.0
2019-10-31 11:05:00,55.84,55.99,55.83,55.99,13406.0,47.93,48.0587,47.9214,48.0587,13406.0
2019-10-31 11:10:00,55.99,56.0,55.93,55.94,6124.0,48.0587,48.0673,48.0072,48.0158,6124.0
2019-10-31 11:15:00,55.95,55.96,55.9,55.92,14446.0,48.0244,48.033,47.9815,47.9986,14446.0
2019-10-31 11:20:00,55.91,55.91,55.84,55.85,8676.0,47.99,47.99,47.93,47.9385,8676.0
2019-10-31 11:25:00,55.86,55.88,55.83,55.84,6065.0,47.9471,47.9643,47.9214,47.93,6065.0
2019-10-31 11:30:00,55.84,55.88,55.75,55.75,10175.0,47.93,47.9643,47.8527,47.8527,10175.0
2019-10-31 11:35:00,55.73,55.81,55.7,55.8,4800.0,47.8355,47.9042,47.8098,47.8956,4800.0
2019-10-31 11:40:00,55.8,55.89,55.79,55.82,6380.0,47.8956,47.9729,47.887,47.9128,6380.0
2019-10-31 11:45:00,55.83,55.88,55.82,55.87,5992.0,47.9214,47.9643,47.9128,47.9557,5992.0
2019-10-31 11:50:00,55.87,55.91,55.86,55.91,8007.0,47.9557,47.99,47.9471,47.99,8007.0
2019-10-31 11:55:00,55.91,55.91,55.84,55.84,5128.0,47.99,47.99,47.93,47.93,5128.0
2019-10-31 12:00:00,55.85,55.86,55.72,55.72,7289.0,47.9385,47.9471,47.8269,47.8269,7289.0
2019-10-31 12:05:00,55.72,55.79,55.7,55.78,6295.0,47.8269,47.887,47.8098,47.8785,6295.0
2019-10-31 12:10:00,55.8,55.81,55.76,55.8,5064.0,47.8956,47.9042,47.8613,47.8956,5064.0
2019-10-31 12:15:00,55.8,55.8,55.64,55.64,5410.0,47.8956,47.8956,47.7583,47.7583,5410.0
2019-10-31 12:20:00,55.67,55.71,55.63,55.65,7041.0,47.784,47.8184,47.7497,47.7669,7041.0
2019-10-31 12:25:00,55.67,55.68,55.63,55.65,3602.0,47.784,47.7926,47.7497,47.7669,3602.0
2019-10-31 12:30:00,55.65,55.7,55.63,55.65,7100.0,47.7669,47.8098,47.7497,47.7669,7100.0
2019-10-31 12:35:00,55.65,55.66,55.6,55.64,5408.0,47.7669,47.7754,47.7239,47.7583,5408.0
2019-10-31 12:40:00,55.64,55.64,55.59,55.62,3700.0,47.7583,47.7583,47.7154,47.7411,3700.0
2019-10-31 12:45:00,55.63,55.64,55.56,55.63,3962.0,47.7497,47.7583,47.6896,47.7497,3962.0
2019-10-31 12:50:00,55.63,55.63,55.6,55.62,3776.0,47.7497,47.7497,47.7239,47.7411,3776.0
2019-10-31 12:55:00,55.63,55.64,55.6,55.6,5471.0,47.7497,47.7583,47.7239,47.7239,5471.0
2019-10-31 13:00:00,55.59,55.59,55.55,55.56,6425.0,47.7154,47.7154,47.681,47.6896,6425.0
2019-10-31 13:05:00,55.55,55.57,55.53,55.55,4562.0,47.681,47.6982,47.6639,47.681,4562.0
2019-10-31 13:10:00,55.55,55.55,55.42,55.46,13898.0,47.681,47.681,47.5694,47.6038,13898.0
2019-10-31 13:15:00,55.47,55.49,55.44,55.44,4149.0,47.6124,47.6295,47.5866,47.5866,4149.0
2019-10-31 13:20:00,55.44,55.47,55.43,55.44,5591.0,47.5866,47.6124,47.578,47.5866,5591.0
2019-10-31 13:25:00,55.45,55.47,55.44,55.47,5224.0,47.5952,47.6124,47.5866,47.6124,5224.0
2019-10-31 13:30:00,55.47,55.67,55.47,55.54,24266.0,47.6124,47.784,47.6124,47.6724,24266.0
2019-10-31 13:35:00,55.54,55.63,55.53,55.61,6110.0,47.6724,47.7497,47.6639,47.7325,6110.0
2019-10-31 13:40:00,55.59,55.75,55.59,55.72,43784.0,47.7154,47.8527,47.7154,47.8269,43784.0
2019-10-31 13:45:00,55.72,55.74,55.71,55.71,7733.0,47.8269,47.8441,47.8184,47.8184,7733.0
2019-10-31 13:50:00,55.72,55.76,55.71,55.76,4200.0,47.8269,47.8613,47.8184,47.8613,4200.0
2019-10-31 13:55:00,55.76,55.82,55.75,55.8,9735.0,47.8613,47.9128,47.8527,47.8956,9735.0
2019-10-31 14:00:00,55.8,55.95,55.8,55.94,33913.0,47.8956,48.0244,47.8956,48.0158,33913.0
2019-10-31 14:05:00,55.95,56.22,55.95,56.1,93258.0,48.0244,48.2561,48.0244,48.1531,93258.0
2019-10-31 14:10:00,56.1,56.11,56.02,56.06,29033.0,48.1531,48.1617,48.0845,48.1188,29033.0
2019-10-31 14:15:00,56.06,56.06,55.93,55.93,9300.0,48.1188,48.1188,48.0072,48.0072,9300.0
2019-10-31 14:20:00,55.93,55.99,55.89,55.98,23796.0,48.0072,48.0587,47.9729,48.0501,23796.0
2019-10-31 14:25:00,55.99,56.04,55.95,56.04,20690.0,48.0587,48.1016,48.0244,48.1016,20690.0
2019-10-31 14:30:00,56.04,56.07,55.98,55.98,13804.0,48.1016,48.1274,48.0501,48.0501,13804.0
2019-10-31 14:35:00,55.98,56.0,55.93,55.94,6226.0,48.0501,48.0673,48.0072,48.0158,6226.0
2019-10-31 14:40:00,55.93,55.95,55.89,55.94,6400.0,48.0072,48.0244,47.9729,48.0158,6400.0
2019-10-31 14:45:00,55.96,55.96,55.89,55.95,7919.0,48.033,48.033,47.9729,48.0244,7919.0
2019-10-31 14:50:00,55.97,55.97,55.9,55.92,6000.0,48.0415,48.0415,47.9815,47.9986,6000.0
2019-10-31 14:55:00,55.93,55.93,55.87,55.88,8701.0,48.0072,48.0072,47.9557,47.9643,8701.0
2019-10-31 15:00:00,55.88,55.89,55.86,55.88,8534.0,47.9643,47.9729,47.9471,47.9643,8534.0
2019-10-31 15:05:00,55.89,55.9,55.85,55.86,8629.0,47.9729,47.9815,47.9385,47.9471,8629.0
2019-10-31 15:10:00,55.86,55.95,55.82,55.94,15903.0,47.9471,48.0244,47.9128,48.0158,15903.0
2019-10-31 15:15:00,55.95,55.97,55.92,55.92,19871.0,48.0244,48.0415,47.9986,47.9986,19871.0
2019-10-31 15:20:00,55.91,55.92,55.86,55.87,23138.0,47.99,47.9986,47.9471,47.9557,23138.0
2019-10-31 15:25:00,55.86,55.86,55.78,55.8,14423.0,47.9471,47.9471,47.8785,47.8956,14423.0
2019-10-31 15:30:00,55.8,55.88,55.79,55.85,37429.0,47.8956,47.9643,47.887,47.9385,37429.0
2019-10-31 15:35:00,55.84,55.85,55.75,55.78,33843.0,47.93,47.9385,47.8527,47.8785,33843.0
2019-10-31 15:40:00,55.79,55.81,55.75,55.77,33443.0,47.887,47.9042,47.8527,47.8699,33443.0
2019-10-31 15:45:00,55.77,55.78,55.72,55.73,44810.0,47.8699,47.8785,47.8269,47.8355,44810.0
2019-10-31 15:50:00,55.73,55.81,55.71,55.8,59669.0,47.8355,47.9042,47.8184,47.8956,59669.0
2019-10-31 15:55:00,55.8,55.91,55.69,55.88,165185.0,47.8956,47.99,47.8012,47.9643,165185.0
2019-11-01 09:30:00,56.3,56.45,55.67,55.78,38437.0,48.3248,48.4535,47.784,47.8785,38437.0
2019-11-01 09:35:00,55.89,55.98,55.81,55.85,13426.0,47.9729,48.0501,47.9042,47.9385,13426.0
2019-11-01 09:40:00,55.84,56.03,55.8,56.0,7984.0,47.93,48.093,47.8956,48.0673,7984.0
2019-11-01 09:45:00,55.98,56.24,55.92,56.15,14141.0,48.0501,48.2733,47.9986,48.196,14141.0
2019-11-01 09:50:00,56.17,56.26,56.14,56.23,14286.0,48.2132,48.2905,48.1875,48.2647,14286.0
2019-11-01 09:55:00,56.24,56.36,56.19,56.34,10024.0,48.2733,48.3763,48.2304,48.3591,10024.0
2019-11-01 10:00:00,56.37,56.63,56.24,56.61,12576.0,48.3849,48.608,48.2733,48.5909,12576.0
2019-11-01 10:05:00,56.6,56.7,56.52,56.54,15147.0,48.5823,48.6681,48.5136,48.5308,15147.0
2019-11-01 10:10:00,56.57,56.65,56.45,56.65,10963.0,48.5565,48.6252,48.4535,48.6252,10963.0
2019-11-01 10:15:00,56.66,56.73,56.6,56.6,14788.0,48.6338,48.6939,48.5823,48.5823,14788.0
2019-11-01 10:20:00,56.6,56.62,56.48,56.48,16535.0,48.5823,48.5995,48.4793,48.4793,16535.0
2019-11-01 10:25:00,56.52,56.52,56.38,56.48,21414.0,48.5136,48.5136,48.3935,48.4793,21414.0
2019-11-01 10:30:00,56.47,56.53,56.46,56.49,14681.0,48.4707,48.5222,48.4621,48.4879,14681.0
2019-11-01 10:35:00,56.48,56.52,56.4,56.48,12376.0,48.4793,48.5136,48.4106,48.4793,12376.0
2019-11-01 10:40:00,56.47,56.62,56.44,56.61,16404.0,48.4707,48.5995,48.445,48.5909,16404.0
2019-11-01 10:45:00,56.6,56.62,56.54,56.6,9854.0,48.5823,48.5995,48.5308,48.5823,9854.0
2019-11-01 10:50:00,56.59,56.63,56.55,56.57,12533.0,48.5737,48.608,48.5394,48.5565,12533.0
2019-11-01 10:55:00,56.59,56.62,56.56,56.58,7808.0,48.5737,48.5995,48.548,48.5651,7808.0
2019-11-01 11:00:00,56.58,56.59,56.44,56.49,14313.0,48.5651,48.5737,48.445,48.4879,14313.0
2019-11-01 11:05:00,56.49,56.56,56.46,56.55,10232.0,48.4879,48.548,48.4621,48.5394,10232.0
2019-11-01 11:10:00,56.55,56.63,56.52,56.6,11994.0,48.5394,48.608,48.5136,48.5823,11994.0
2019-11-01 11:15:00,56.61,56.63,56.57,56.6,11996.0,48.5909,48.608,48.5565,48.5823,11996.0
2019-11-01 11:20:00,56.61,56.61,56.57,56.59,6331.0,48.5909,48.5909,48.5565,48.5737,6331.0
2019-11-01 11:25:00,56.59,56.61,56.51,56.57,18629.0,48.5737,48.5909,48.505,48.5565,18629.0
2019-11-01 11:30:00,56.56,56.58,56.5,56.54,11534.0,48.548,48.5651,48.4965,48.5308,11534.0
2019-11-01 11:35:00,56.53,56.57,56.51,56.54,8520.0,48.5222,48.5565,48.505,48.5308,8520.0
2019-11-01 11:40:00,56.55,56.55,56.5,56.52,11373.0,48.5394,48.5394,48.4965,48.5136,11373.0
2019-11-01 11:45:00,56.53,56.56,56.44,56.48,47115.0,48.5222,48.548,48.445,48.4793,47115.0
2019-11-01 11:50:00,56.48,56.54,56.46,56.48,13180.0,48.4793,48.5308,48.4621,48.4793,13180.0
2019-11-01 11:55:00,56.48,56.51,56.46,56.5,20445.0,48.4793,48.505,48.4621,48.4965,20445.0
2019-11-01 12:00:00,56.5,56.51,56.45,56.5,16671.0,48.4965,48.505,48.4535,48.4965,16671.0
2019-11-01 12:05:00,56.5,56.56,56.49,56.52,24264.0,48.4965,48.548,48.4879,48.5136,24264.0
2019-11-01 12:10:00,56.51,56.52,56.45,56.47,13371.0,48.505,48.5136,48.4535,48.4707,13371.0
2019-11-01 12:15:00,56.46,56.49,56.44,56.46,20845.0,48.4621,48.4879,48.445,48.4621,20845.0
2019-11-01 12:20:00,56.47,56.53,56.45,56.52,21030.0,48.4707,48.5222,48.4535,48.5136,21030.0
2019-11-01 12:25:00,56.53,56.59,56.53,56.58,11763.0,48.5222,48.5737,48.5222,48.5651,11763.0
2019-11-01 12:30:00,56.58,56.58,56.53,56.53,11869.0,48.5651,48.5651,48.5222,48.5222,11869.0
2019-11-01 12:35:00,56.54,56.57,56.53,56.54,11354.0,48.5308,48.5565,48.5222,48.5308,11354.0
2019-11-01 12:40:00,56.52,56.57,56.51,56.55,22001.0,48.5136,48.5565,48.505,48.5394,22001.0
2019-11-01 12:45:00,56.55,56.63,56.53,56.6,27477.0,48.5394,48.608,48.5222,48.5823,27477.0
2019-11-01 12:50:00,56.61,56.68,56.61,56.68,67295.0,48.5909,48.651,48.5909,48.651,67295.0
2019-11-01 12:55:00,56.67,56.86,56.66,56.84,43499.0,48.6424,48.8055,48.6338,48.7883,43499.0
2019-11-01 13:00:00,56.84,57.04,56.83,57.02,51243.0,48.7883,48.96,48.7797,48.9428,51243.0
2019-11-01 13:05:00,57.02,57.07,57.0,57.02,23469.0,48.9428,48.9857,48.9256,48.9428,23469.0
2019-11-01 13:10:00,57.03,57.05,57.0,57.03,16507.0,48.9514,48.9685,48.9256,48.9514,16507.0
2019-11-01 13:15:00,57.02,57.05,56.98,57.0,14711.0,48.9428,48.9685,48.9085,48.9256,14711.0
2019-11-01 13:20:00,56.99,57.06,56.99,57.0,6830.0,48.917,48.9771,48.917,48.9256,6830.0
2019-11-01 13:25:00,57.01,57.03,56.96,56.96,15983.0,48.9342,48.9514,48.8913,48.8913,15983.0
2019-11-01 13:30:00,56.97,56.97,56.88,56.9,7901.0,48.8999,48.8999,48.8226,48.8398,7901.0
2019-11-01 13:35:00,56.91,56.93,56.86,56.92,17658.0,48.8484,48.8655,48.8055,48.857,17658.0
2019-11-01 13:40:00,56.9,56.91,56.85,56.88,7023.0,48.8398,48.8484,48.7969,48.8226,7023.0
2019-11-01 13:45:00,56.89,56.93,56.85,56.89,6347.0,48.8312,48.8655,48.7969,48.8312,6347.0
2019-11-01 13:50:00,56.89,56.89,56.83,56.88,15236.0,48.8312,48.8312,48.7797,48.8226,15236.0
2019-11-01 13:55:00,56.88,56.88,56.8,56.84,33523.0,48.8226,48.8226,48.754,48.7883,33523.0
2019-11-01 14:00:00,56.84,56.87,56.83,56.85,6478.0,48.7883,48.814,48.7797,48.7969,6478.0
2019-11-01 14:05:00,56.85,56.93,56.85,56.91,6932.0,48.7969,48.8655,48.7969,48.8484,6932.0
2019-11-01 14:10:00,56.92,56.98,56.92,56.96,8526.0,48.857,48.9085,48.857,48.8913,8526.0
2019-11-01 14:15:00,56.96,56.97,56.91,56.91,8798.0,48.8913,48.8999,48.8484,48.8484,8798.0
2019-11-01 14:20:00,56.91,56.91,56.87,56.88,15554.0,48.8484,48.8484,48.814,48.8226,15554.0
2019-11-01 14:25:00,56.88,56.91,56.87,56.9,16334.0,48.8226,48.8484,48.814,48.8398,16334.0
2019-11-01 14:30:00,56.9,56.91,56.84,56.84,10778.0,48.8398,48.8484,48.7883,48.7883,10778.0
2019-11-01 14:35:00,56.84,56.84,56.77,56.82,13299.0,48.7883,48.7883,48.7282,48.7711,13299.0
2019-11-01 14:40:00,56.82,56.85,56.8,56.85,16017.0,48.7711,48.7969,48.754,48.7969,16017.0
2019-11-01 14:45:00,56.86,56.87,56.79,56.81,20296.0,48.8055,48.814,48.7454,48.7625,20296.0
2019-11-01 14:50:00,56.8,56.81,56.76,56.78,9171.0,48.754,48.7625,48.7196,48.7368,9171.0
2019-11-01 14:55:00,56.77,56.78,56.76,56.77,8736.0,48.7282,48.7368,48.7196,48.7282,8736.0
2019-11-01 15:00:00,56.77,56.78,56.74,56.76,43073.0,48.7282,48.7368,48.7025,48.7196,43073.0
2019-11-01 15:05:00,56.76,56.83,56.75,56.8,15591.0,48.7196,48.7797,48.711,48.754,15591.0
2019-11-01 15:10:00,56.79,56.81,56.78,56.8,7306.0,48.7454,48.7625,48.7368,48.754,7306.0
2019-11-01 15:15:00,56.8,56.85,56.79,56.83,14836.0,48.754,48.7969,48.7454,48.7797,14836.0
2019-11-01 15:20:00,56.83,56.83,56.79,56.81,18137.0,48.7797,48.7797,48.7454,48.7625,18137.0
2019-11-01 15:25:00,56.8,56.84,56.79,56.83,10302.0,48.754,48.7883,48.7454,48.7797,10302.0
2019-11-01 15:30:00,56.82,56.85,56.82,56.83,13020.0,48.7711,48.7969,48.7711,48.7797,13020.0
2019-11-01 15:35:00,56.83,56.85,56.79,56.84,29248.0,48.7797,48.7969,48.7454,48.7883,29248.0
2019-11-01 15:40:00,56.83,56.9,56.82,56.9,22216.0,48.7797,48.8398,48.7711,48.8398,22216.0
2019-11-01 15:45:00,56.89,56.97,56.88,56.96,70678.0,48.8312,48.8999,48.8226,48.8913,70678.0
2019-11-01 15:50:00,56.96,57.03,56.94,57.03,92816.0,48.8913,48.9514,48.8741,48.9514,92816.0
2019-11-01 15:55:00,57.03,57.11,56.95,57.1,216282.0,48.9514,49.02,48.8827,49.0115,216282.0
2019-11-04 09:30:00,57.91,58.26,57.62,58.21,61882.0,49.7067,50.0071,49.4578,49.9642,61882.0
2019-11-04 09:35:00,58.21,58.29,58.06,58.22,32780.0,49.9642,50.0329,49.8355,49.9728,32780.0
2019-11-04 09:40:00,58.22,58.69,58.21,58.54,43002.0,49.9728,50.3762,49.9642,50.2475,43002.0
2019-11-04 09:45:00,58.54,58.55,58.26,58.32,12236.0,50.2475,50.2561,50.0071,50.0586,12236.0
2019-11-04 09:50:00,58.3,58.35,58.14,58.15,10280.0,50.0415,50.0844,49.9041,49.9127,10280.0
2019-11-04 09:55:00,58.15,58.15,58.0,58.05,11129.0,49.9127,49.9127,49.784,49.8269,11129.0
2019-11-04 10:00:00,58.05,58.06,57.83,57.94,8750.0,49.8269,49.8355,49.6381,49.7325,8750.0
2019-11-04 10:05:00,57.92,58.03,57.92,58.02,4867.0,49.7153,49.8097,49.7153,49.8011,4867.0
2019-11-04 10:10:00,58.02,58.07,57.95,57.99,9734.0,49.8011,49.8441,49.7411,49.7754,9734.0
2019-11-04 10:15:00,57.99,58.13,57.99,58.1,4380.0,49.7754,49.8956,49.7754,49.8698,4380.0
2019-11-04 10:20:00,58.09,58.24,58.05,58.22,6235.0,49.8612,49.99,49.8269,49.9728,6235.0
2019-11-04 10:25:00,58.22,58.31,58.21,58.29,6984.0,49.9728,50.0501,49.9642,50.0329,6984.0
2019-11-04 10:30:00,58.31,58.47,58.25,58.44,22713.0,50.0501,50.1874,49.9986,50.1616,22713.0
2019-11-04 10:35:00,58.44,58.45,58.29,58.31,12679.0,50.1616,50.1702,50.0329,50.0501,12679.0
2019-11-04 10:40:00,58.32,58.43,58.31,58.43,9448.0,50.0586,50.1531,50.0501,50.1531,9448.0
2019-11-04 10:45:00,58.42,58.56,58.41,58.53,18642.0,50.1445,50.2646,50.1359,50.2389,18642.0
2019-11-04 10:50:00,58.55,58.59,58.49,58.49,10400.0,50.2561,50.2904,50.2046,50.2046,10400.0
2019-11-04 10:55:00,58.5,58.62,58.49,58.61,14101.0,50.2131,50.3161,50.2046,50.3076,14101.0
2019-11-04 11:00:00,58.6,58.62,58.52,58.55,39095.0,50.299,50.3161,50.2303,50.2561,39095.0
2019-11-04 11:05:00,58.58,58.58,58.41,58.43,10225.0,50.2818,50.2818,50.1359,50.1531,10225.0
2019-11-04 11:10:00,58.45,58.47,58.34,58.38,35567.0,50.1702,50.1874,50.0758,50.1101,35567.0
2019-11-04 11:15:00,58.39,58.42,58.31,58.32,26921.0,50.1187,50.1445,50.0501,50.0586,26921.0
2019-11-04 11:20:00,58.32,58.32,58.04,58.04,56898.0,50.0586,50.0586,49.8183,49.8183,56898.0
2019-11-04 11:25:00,58.02,58.09,57.99,58.01,39389.0,49.8011,49.8612,49.7754,49.7926,39389.0
2019-11-04 11:30:00,58.0,58.03,57.93,58.03,12418.0,49.784,49.8097,49.7239,49.8097,12418.0
2019-11-04 11:35:00,58.03,58.03,57.96,58.01,13128.0,49.8097,49.8097,49.7496,49.7926,13128.0
2019-11-04 11:40:00,57.99,58.01,57.91,57.92,13102.0,49.7754,49.7926,49.7067,49.7153,13102.0
2019-11-04 11:45:00,57.91,57.94,57.72,57.79,28934.0,49.7067,49.7325,49.5436,49.6037,28934.0
2019-11-04 11:50:00,57.77,57.79,57.68,57.73,39077.0,49.5866,49.6037,49.5093,49.5522,39077.0
2019-11-04 11:55:00,57.72,57.72,57.61,57.67,42377.0,49.5436,49.5436,49.4492,49.5007,42377.0
2019-11-04 12:00:00,57.67,57.69,57.46,57.47,76408.0,49.5007,49.5179,49.3205,49.3291,76408.0
2019-11-04 12:05:00,57.47,57.63,57.43,57.53,60835.0,49.3291,49.4664,49.2947,49.3806,60835.0
2019-11-04 12:10:00,57.52,57.58,57.46,57.53,19614.0,49.372,49.4235,49.3205,49.3806,19614.0
2019-11-04 12:15:00,57.55,57.62,57.54,57.57,16891.0,49.3977,49.4578,49.3891,49.4149,16891.0
2019-11-04 12:20:00,57.59,57.71,57.59,57.63,12549.0,49.4321,49.5351,49.4321,49.4664,12549.0
2019-11-04 12:25:00,57.63,57.74,57.63,57.72,8118.0,49.4664,49.5608,49.4664,49.5436,8118.0
2019-11-04 12:30:00,57.71,57.73,57.64,57.66,9071.0,49.5351,49.5522,49.475,49.4921,9071.0
2019-11-04 12:35:00,57.66,57.66,57.6,57.61,21646.0,49.4921,49.4921,49.4406,49.4492,21646.0
2019-11-04 12:40:00,57.61,57.64,57.58,57.59,13233.0,49.4492,49.475,49.4235,49.4321,13233.0
2019-11-04 12:45:00,57.6,57.79,57.57,57.78,10421.0,49.4406,49.6037,49.4149,49.5951,10421.0
2019-11-04 12:50:00,57.79,57.89,57.75,57.89,15485.0,49.6037,49.6896,49.5694,49.6896,15485.0
2019-11-04 12:55:00,57.91,57.92,57.78,57.81,10442.0,49.7067,49.7153,49.5951,49.6209,10442.0
2019-11-04 13:00:00,57.81,57.85,57.79,57.82,11294.0,49.6209,49.6552,49.6037,49.6295,11294.0
2019-11-04 13:05:00,57.81,57.85,57.64,57.68,21304.0,49.6209,49.6552,49.475,49.5093,21304.0
2019-11-04 13:10:00,57.68,57.7,57.62,57.67,8283.0,49.5093,49.5265,49.4578,49.5007,8283.0
2019-11-04 13:15:00,57.67,57.69,57.63,57.63,9757.0,49.5007,49.5179,49.4664,49.4664,9757.0
2019-11-04 13:20:00,57.63,57.66,57.62,57.64,9324.0,49.4664,49.4921,49.4578,49.475,9324.0
2019-11-04 13:25:00,57.65,57.69,57.62,57.63,10293.0,49.4836,49.5179,49.4578,49.4664,10293.0
2019-11-04 13:30:00,57.62,57.62,57.54,57.59,15780.0,49.4578,49.4578,49.3891,49.4321,15780.0
2019-11-04 13:35:00,57.59,57.61,57.56,57.57,7953.0,49.4321,49.4492,49.4063,49.4149,7953.0
2019-11-04 13:40:00,57.58,57.79,57.56,57.72,49680.0,49.4235,49.6037,49.4063,49.5436,49680.0
2019-11-04 13:45:00,57.72,57.73,57.66,57.68,10908.0,49.5436,49.5522,49.4921,49.5093,10908.0
2019-11-04 13:50:00,57.67,57.74,57.65,57.72,6524.0,49.5007,49.5608,49.4836,49.5436,6524.0
2019-11-04 13:55:00,57.72,57.79,57.7,57.79,8114.0,49.5436,49.6037,49.5265,49.6037,8114.0
2019-11-04 14:00:00,57.78,57.8,57.69,57.7,7557.0,49.5951,49.6123,49.5179,49.5265,7557.0
2019-11-04 14:05:00,57.7,57.74,57.69,57.74,6831.0,49.5265,49.5608,49.5179,49.5608,6831.0
2019-11-04 14:10:00,57.76,57.83,57.76,57.8,10794.0,49.578,49.6381,49.578,49.6123,10794.0
2019-11-04 14:15:00,57.8,57.95,57.79,57.94,13968.0,49.6123,49.7411,49.6037,49.7325,13968.0
2019-11-04 14:20:00,57.95,58.04,57.93,58.0,58112.0,49.7411,49.8183,49.7239,49.784,58112.0
2019-11-04 14:25:00,58.0,58.0,57.88,57.9,14698.0,49.784,49.784,49.681,49.6981,14698.0
2019-11-04 14:30:00,57.9,57.91,57.87,57.88,32529.0,49.6981,49.7067,49.6724,49.681,32529.0
2019-11-04 14:35:00,57.88,57.91,57.88,57.89,11583.0,49.681,49.7067,49.681,49.6896,11583.0
2019-11-04 14:40:00,57.88,58.04,57.88,57.98,12265.0,49.681,49.8183,49.681,49.7668,12265.0
2019-11-04 14:45:00,57.99,57.99,57.96,57.98,8478.0,49.7754,49.7754,49.7496,49.7668,8478.0
2019-11-04 14:50:00,57.99,57.99,57.95,57.96,12266.0,49.7754,49.7754,49.7411,49.7496,12266.0
2019-11-04 14:55:00,57.96,58.03,57.9,58.03,11704.0,49.7496,49.8097,49.6981,49.8097,11704.0
2019-11-04 15:00:00,58.03,58.04,57.94,57.94,12490.0,49.8097,49.8183,49.7325,49.7325,12490.0
2019-11-04 15:05:00,57.94,57.94,57.9,57.91,15618.0,49.7325,49.7325,49.6981,49.7067,15618.0
2019-11-04 15:10:00,57.9,57.9,57.85,57.87,14194.0,49.6981,49.6981,49.6552,49.6724,14194.0
2019-11-04 15:15:00,57.86,57.92,57.86,57.87,15125.0,49.6638,49.7153,49.6638,49.6724,15125.0
2019-11-04 15:20:00,57.87,57.93,57.86,57.91,17780.0,49.6724,49.7239,49.6638,49.7067,17780.0
2019-11-04 15:25:00,57.9,57.91,57.86,57.88,20724.0,49.6981,49.7067,49.6638,49.681,20724.0
2019-11-04 15:30:00,57.88,58.01,57.85,57.97,25165.0,49.681,49.7926,49.6552,49.7582,25165.0
2019-11-04 15:35:00,57.96,57.99,57.92,57.93,19852.0,49.7496,49.7754,49.7153,49.7239,19852.0
2019-11-04 15:40:00,57.92,57.99,57.92,57.93,27841.0,49.7153,49.7754,49.7153,49.7239,27841.0
2019-11-04 15:45:00,57.93,57.95,57.91,57.94,18706.0,49.7239,49.7411,49.7067,49.7325,18706.0
2019-11-04 15:50:00,57.94,58.01,57.93,57.94,33144.0,49.7325,49.7926,49.7239,49.7325,33144.0
2019-11-04 15:55:00,57.95,57.98,57.9,57.92,80255.0,49.7411,49.7668,49.6981,49.7153,80255.0
2019-11-05 09:30:00,57.92,58.47,57.84,58.15,41595.0,49.7153,50.1874,49.6466,49.9127,41595.0
2019-11-05 09:35:00,58.16,58.24,57.76,57.83,15741.0,49.9213,49.99,49.578,49.6381,15741.0
2019-11-05 09:40:00,57.85,58.19,57.85,58.03,38978.0,49.6552,49.9471,49.6552,49.8097,38978.0
2019-11-05 09:45:00,58.03,58.26,57.97,58.25,23879.0,49.8097,50.0071,49.7582,49.9986,23879.0
2019-11-05 09:50:00,58.25,58.3,58.17,58.26,13503.0,49.9986,50.0415,49.9299,50.0071,13503.0
2019-11-05 09:55:00,58.25,58.46,58.24,58.42,5097.0,49.9986,50.1788,49.99,50.1445,5097.0
2019-11-05 10:00:00,58.46,58.65,58.4,58.62,38453.0,50.1788,50.3419,50.1273,50.3161,38453.0
2019-11-05 10:05:00,58.62,58.62,58.11,58.18,10524.0,50.3161,50.3161,49.8784,49.9385,10524.0
2019-11-05 10:10:00,58.18,58.24,58.07,58.2,18452.0,49.9385,49.99,49.8441,49.9556,18452.0
2019-11-05 10:15:00,58.2,58.27,58.14,58.24,20268.0,49.9556,50.0157,49.9041,49.99,20268.0
2019-11-05 10:20:00,58.22,58.32,58.22,58.29,16487.0,49.9728,50.0586,49.9728,50.0329,16487.0
2019-11-05 10:25:00,58.29,58.43,58.29,58.36,15071.0,50.0329,50.1531,50.0329,50.093,15071.0
2019-11-05 10:30:00,58.39,58.54,58.38,58.46,12418.0,50.1187,50.2475,50.1101,50.1788,12418.0
2019-11-05 10:35:00,58.45,58.53,58.42,58.49,15301.0,50.1702,50.2389,50.1445,50.2046,15301.0
2019-11-05 10:40:00,58.48,58.58,58.47,58.55,10913.0,50.196,50.2818,50.1874,50.2561,10913.0
2019-11-05 10:45:00,58.57,58.68,58.57,58.68,13759.0,50.2732,50.3676,50.2732,50.3676,13759.0
2019-11-05 10:50:00,58.69,58.78,58.69,58.77,15068.0,50.3762,50.4535,50.3762,50.4449,15068.0
2019-11-05 10:55:00,58.78,58.8,58.7,58.79,19986.0,50.4535,50.4707,50.3848,50.4621,19986.0
2019-11-05 11:00:00,58.79,58.84,57.75,58.77,45919.0,50.4621,50.505,49.5694,50.4449,45919.0
2019-11-05 11:05:00,58.77,58.92,58.77,58.92,13135.0,50.4449,50.5737,50.4449,50.5737,13135.0
2019-11-05 11:10:00,58.92,59.07,58.87,59.07,29130.0,50.5737,50.7024,50.5307,50.7024,29130.0
2019-11-05 11:15:00,59.07,59.2,59.07,59.09,21625.0,50.7024,50.814,50.7024,50.7196,21625.0
2019-11-05 11:20:00,59.07,59.15,59.05,59.07,34086.0,50.7024,50.7711,50.6852,50.7024,34086.0
2019-11-05 11:25:00,59.06,59.08,58.99,59.0,33076.0,50.6938,50.711,50.6337,50.6423,33076.0
2019-11-05 11:30:00,59.01,59.12,58.98,59.11,14164.0,50.6509,50.7453,50.6252,50.7367,14164.0
2019-11-05 11:35:00,59.11,59.17,59.11,59.13,10882.0,50.7367,50.7882,50.7367,50.7539,10882.0
2019-11-05 11:40:00,59.13,59.22,59.12,59.17,23468.0,50.7539,50.8312,50.7453,50.7882,23468.0
2019-11-05 11:45:00,59.16,59.17,59.11,59.16,13974.0,50.7797,50.7882,50.7367,50.7797,13974.0
2019-11-05 11:50:00,59.13,59.17,59.0,59.05,21674.0,50.7539,50.7882,50.6423,50.6852,21674.0
2019-11-05 11:55:00,59.05,59.21,59.04,59.19,8189.0,50.6852,50.8226,50.6767,50.8054,8189.0
2019-11-05 12:00:00,59.21,59.24,59.09,59.09,15229.0,50.8226,50.8483,50.7196,50.7196,15229.0
2019-11-05 12:05:00,59.09,59.13,59.08,59.1,9622.0,50.7196,50.7539,50.711,50.7282,9622.0
2019-11-05 12:10:00,59.09,59.13,59.07,59.1,9255.0,50.7196,50.7539,50.7024,50.7282,9255.0
2019-11-05 12:15:00,59.1,59.15,59.04,59.04,22510.0,50.7282,50.7711,50.6767,50.6767,22510.0
2019-11-05 12:20:00,59.06,59.07,58.99,59.0,9700.0,50.6938,50.7024,50.6337,50.6423,9700.0
2019-11-05 12:25:00,58.99,59.07,58.94,58.96,40047.0,50.6337,50.7024,50.5908,50.608,40047.0
2019-11-05 12:30:00,58.96,59.06,58.75,58.81,52007.0,50.608,50.6938,50.4277,50.4792,52007.0
2019-11-05 12:35:00,58.8,58.92,58.8,58.89,30523.0,50.4707,50.5737,50.4707,50.5479,30523.0
2019-11-05 12:40:00,58.9,59.01,58.9,58.99,10458.0,50.5565,50.6509,50.5565,50.6337,10458.0
2019-11-05 12:45:00,58.99,59.02,58.92,58.95,7996.0,50.6337,50.6595,50.5737,50.5994,7996.0
2019-11-05 12:50:00,58.96,59.0,58.93,58.98,6398.0,50.608,50.6423,50.5822,50.6252,6398.0
2019-11-05 12:55:00,58.97,59.01,58.95,58.99,7535.0,50.6166,50.6509,50.5994,50.6337,7535.0
2019-11-05 13:00:00,58.99,59.01,58.96,58.98,7230.0,50.6337,50.6509,50.608,50.6252,7230.0
2019-11-05 13:05:00,58.99,59.01,58.95,58.96,8479.0,50.6337,50.6509,50.5994,50.608,8479.0
2019-11-05 13:10:00,58.95,59.07,58.94,59.07,10492.0,50.5994,50.7024,50.5908,50.7024,10492.0
2019-11-05 13:15:00,59.06,59.1,59.03,59.09,23915.0,50.6938,50.7282,50.6681,50.7196,23915.0
2019-11-05 13:20:00,59.08,59.08,59.0,59.04,7748.0,50.711,50.711,50.6423,50.6767,7748.0
2019-11-05 13:25:00,59.05,59.13,59.04,59.07,13698.0,50.6852,50.7539,50.6767,50.7024,13698.0
2019-11-05 13:30:00,59.07,59.17,59.03,59.16,9408.0,50.7024,50.7882,50.6681,50.7797,9408.0
2019-11-05 13:35:00,59.18,59.18,59.12,59.16,5522.0,50.7968,50.7968,50.7453,50.7797,5522.0
2019-11-05 13:40:00,59.15,59.19,59.13,59.18,6542.0,50.7711,50.8054,50.7539,50.7968,6542.0
2019-11-05 13:45:00,59.18,59.19,59.14,59.14,11033.0,50.7968,50.8054,50.7625,50.7625,11033.0
2019-11-05 13:50:00,59.15,59.2,59.15,59.15,8183.0,50.7711,50.814,50.7711,50.7711,8183.0
2019-11-05 13:55:00,59.14,59.32,59.14,59.29,32813.0,50.7625,50.917,50.7625,50.8912,32813.0
2019-11-05 14:00:00,59.28,59.33,59.25,59.3,29824.0,50.8827,50.9256,50.8569,50.8998,29824.0
2019-11-05 14:05:00,59.3,59.39,59.29,59.39,18066.0,50.8998,50.9771,50.8912,50.9771,18066.0
2019-11-05 14:10:00,59.38,59.46,59.29,59.29,50920.0,50.9685,51.0372,50.8912,50.8912,50920.0
2019-11-05 14:15:00,59.28,59.29,59.2,59.24,10464.0,50.8827,50.8912,50.814,50.8483,10464.0
2019-11-05 14:20:00,59.24,59.26,59.2,59.26,14185.0,50.8483,50.8655,50.814,50.8655,14185.0
2019-11-05 14:25:00,59.24,59.28,59.21,59.22,8202.0,50.8483,50.8827,50.8226,50.8312,8202.0
2019-11-05 14:30:00,59.23,59.32,59.23,59.31,7890.0,50.8397,50.917,50.8397,50.9084,7890.0
2019-11-05 14:35:00,59.32,59.41,59.32,59.41,13743.0,50.917,50.9942,50.917,50.9942,13743.0
2019-11-05 14:40:00,59.41,59.5,59.38,59.44,18490.0,50.9942,51.0715,50.9685,51.02,18490.0
2019-11-05 14:45:00,59.44,59.59,59.44,59.57,27594.0,51.02,51.1487,51.02,51.1316,27594.0
2019-11-05 14:50:00,59.58,59.59,59.45,59.46,24415.0,51.1402,51.1487,51.0286,51.0372,24415.0
2019-11-05 14:55:00,59.46,59.54,59.41,59.54,14233.0,51.0372,51.1058,50.9942,51.1058,14233.0
2019-11-05 15:00:00,59.53,59.54,59.39,59.39,68663.0,51.0972,51.1058,50.9771,50.9771,68663.0
2019-11-05 15:05:00,59.39,59.39,59.29,59.35,20587.0,50.9771,50.9771,50.8912,50.9427,20587.0
2019-11-05 15:10:00,59.35,59.43,59.34,59.39,30406.0,50.9427,51.0114,50.9342,50.9771,30406.0
2019-11-05 15:15:00,59.38,59.43,59.36,59.43,16496.0,50.9685,51.0114,50.9513,51.0114,16496.0
2019-11-05 15:20:00,59.44,59.6,59.43,59.6,25716.0,51.02,51.1573,51.0114,51.1573,25716.0
2019-11-05 15:25:00,59.59,59.59,59.48,59.55,23267.0,51.1487,51.1487,51.0543,51.1144,23267.0
2019-11-05 15:30:00,59.58,59.61,59.53,59.56,47015.0,51.1402,51.1659,51.0972,51.123,47015.0
2019-11-05 15:35:00,59.57,59.68,59.57,59.67,31242.0,51.1316,51.226,51.1316,51.2174,31242.0
2019-11-05 15:40:00,59.67,59.69,59.62,59.68,41753.0,51.2174,51.2346,51.1745,51.226,41753.0
2019-11-05 15:45:00,59.68,59.71,59.5,59.53,64585.0,51.226,51.2517,51.0715,51.0972,64585.0
2019-11-05 15:50:00,59.53,59.65,59.51,59.63,64918.0,51.0972,51.2002,51.0801,51.1831,64918.0
2019-11-05 15:55:00,59.63,59.67,59.48,59.52,282916.0,51.1831,51.2174,51.0543,51.0887,282916.0
2019-11-06 09:30:00,59.32,59.7,58.99,59.55,51276.0,50.917,51.2432,50.6337,51.1144,51276.0
2019-11-06 09:35:00,59.55,59.65,59.29,59.48,20871.0,51.1144,51.2002,50.8912,51.0543,20871.0
2019-11-06 09:40:00,59.59,59.65,59.24,59.39,25989.0,51.1487,51.2002,50.8483,50.9771,25989.0
2019-11-06 09:45:00,59.38,59.55,59.23,59.44,60552.0,50.9685,51.1144,50.8397,51.02,60552.0
2019-11-06 09:50:00,59.46,59.56,59.32,59.37,46872.0,51.0372,51.123,50.917,50.9599,46872.0
2019-11-06 09:55:00,59.38,59.4,59.19,59.19,39971.0,50.9685,50.9857,50.8054,50.8054,39971.0
2019-11-06 10:00:00,59.19,59.31,59.17,59.29,49533.0,50.8054,50.9084,50.7882,50.8912,49533.0
2019-11-06 10:05:00,59.3,59.39,59.15,59.19,33391.0,50.8998,50.9771,50.7711,50.8054,33391.0
2019-11-06 10:10:00,59.2,59.45,59.2,59.39,23657.0,50.814,51.0286,50.814,50.9771,23657.0
2019-11-06 10:15:00,59.4,59.4,59.1,59.15,67583.0,50.9857,50.9857,50.7282,50.7711,67583.0
2019-11-06 10:20:00,59.16,59.18,58.7,58.7,43752.0,50.7797,50.7968,50.3848,50.3848,43752.0
2019-11-06 10:25:00,58.71,58.75,58.59,58.68,55843.0,50.3934,50.4277,50.2904,50.3676,55843.0
2019-11-06 10:30:00,58.68,58.82,58.59,58.81,51732.0,50.3676,50.4878,50.2904,50.4792,51732.0
2019-11-06 10:35:00,58.83,58.88,58.7,58.85,15041.0,50.4964,50.5393,50.3848,50.5136,15041.0
2019-11-06 10:40:00,58.85,59.24,58.83,59.16,40773.0,50.5136,50.8483,50.4964,50.7797,40773.0
2019-11-06 10:45:00,59.16,59.22,59.02,59.04,16154.0,50.7797,50.8312,50.6595,50.6767,16154.0
2019-11-06 10:50:00,59.04,59.06,58.88,58.91,24903.0,50.6767,50.6938,50.5393,50.5651,24903.0
2019-11-06 10:55:00,58.91,58.93,58.84,58.9,25773.0,50.5651,50.5822,50.505,50.5565,25773.0
2019-11-06 11:00:00,58.91,58.93,58.78,58.84,21458.0,50.5651,50.5822,50.4535,50.505,21458.0
2019-11-06 11:05:00,58.85,58.85,58.68,58.74,27562.0,50.5136,50.5136,50.3676,50.4192,27562.0
2019-11-06 11:10:00,58.73,58.79,58.63,58.73,60226.0,50.4106,50.4621,50.3247,50.4106,60226.0
2019-11-06 11:15:00,58.73,58.79,58.67,58.69,43368.0,50.4106,50.4621,50.3591,50.3762,43368.0
2019-11-06 11:20:00,58.7,58.91,58.64,58.85,46436.0,50.3848,50.5651,50.3333,50.5136,46436.0
2019-11-06 11:25:00,58.85,58.88,58.61,58.61,25570.0,50.5136,50.5393,50.3076,50.3076,25570.0
2019-11-06 11:30:00,58.62,58.63,58.54,58.58,24138.0,50.3161,50.3247,50.2475,50.2818,24138.0
2019-11-06 11:35:00,58.58,58.59,58.45,58.48,16862.0,50.2818,50.2904,50.1702,50.196,16862.0
2019-11-06 11:40:00,58.47,58.62,58.43,58.44,18333.0,50.1874,50.3161,50.1531,50.1616,18333.0
2019-11-06 11:45:00,58.43,58.51,58.34,58.4,13707.0,50.1531,50.2217,50.0758,50.1273,13707.0
2019-11-06 11:50:00,58.4,58.4,58.23,58.29,11837.0,50.1273,50.1273,49.9814,50.0329,11837.0
2019-11-06 11:55:00,58.31,58.39,58.24,58.37,18936.0,50.0501,50.1187,49.99,50.1016,18936.0
2019-11-06 12:00:00,58.37,58.41,58.33,58.34,15764.0,50.1016,50.1359,50.0672,50.0758,15764.0
2019-11-06 12:05:00,58.34,58.36,58.24,58.28,11890.0,50.0758,50.093,49.99,50.0243,11890.0
2019-11-06 12:10:00,58.29,58.29,58.22,58.27,9579.0,50.0329,50.0329,49.9728,50.0157,9579.0
2019-11-06 12:15:00,58.26,58.3,58.24,58.26,6689.0,50.0071,50.0415,49.99,50.0071,6689.0
2019-11-06 12:20:00,58.24,58.27,58.21,58.25,9500.0,49.99,50.0157,49.9642,49.9986,9500.0
2019-11-06 12:25:00,58.25,58.26,58.21,58.24,10625.0,49.9986,50.0071,49.9642,49.99,10625.0
2019-11-06 12:30:00,58.24,58.25,58.22,58.24,7461.0,49.99,49.9986,49.9728,49.99,7461.0
2019-11-06 12:35:00,58.24,58.25,58.2,58.21,13410.0,49.99,49.9986,49.9556,49.9642,13410.0
2019-11-06 12:40:00,58.2,58.22,58.17,58.19,10739.0,49.9556,49.9728,49.9299,49.9471,10739.0
2019-11-06 12:45:00,58.19,58.21,58.13,58.17,6685.0,49.9471,49.9642,49.8956,49.9299,6685.0
2019-11-06 12:50:00,58.16,58.16,58.04,58.05,15229.0,49.9213,49.9213,49.8183,49.8269,15229.0
2019-11-06 12:55:00,58.05,58.12,58.05,58.09,10234.0,49.8269,49.887,49.8269,49.8612,10234.0
2019-11-06 13:00:00,58.09,58.12,58.07,58.1,13605.0,49.8612,49.887,49.8441,49.8698,13605.0
2019-11-06 13:05:00,58.1,58.11,58.05,58.08,8150.0,49.8698,49.8784,49.8269,49.8526,8150.0
2019-11-06 13:10:00,58.07,58.1,58.06,58.1,10957.0,49.8441,49.8698,49.8355,49.8698,10957.0
2019-11-06 13:15:00,58.11,58.18,58.09,58.17,13869.0,49.8784,49.9385,49.8612,49.9299,13869.0
2019-11-06 13:20:00,58.17,58.24,58.17,58.22,9658.0,49.9299,49.99,49.9299,49.9728,9658.0
2019-11-06 13:25:00,58.22,58.22,58.18,58.2,12072.0,49.9728,49.9728,49.9385,49.9556,12072.0
2019-11-06 13:30:00,58.2,58.2,58.12,58.18,9792.0,49.9556,49.9556,49.887,49.9385,9792.0
2019-11-06 13:35:00,58.18,58.28,58.18,58.28,10579.0,49.9385,50.0243,49.9385,50.0243,10579.0
2019-11-06 13:40:00,58.28,58.36,58.25,58.35,17857.0,50.0243,50.093,49.9986,50.0844,17857.0
2019-11-06 13:45:00,58.36,58.37,58.24,58.26,9448.0,50.093,50.1016,49.99,50.0071,9448.0
2019-11-06 13:50:00,58.26,58.34,58.24,58.3,12506.0,50.0071,50.0758,49.99,50.0415,12506.0
2019-11-06 13:55:00,58.29,58.36,58.28,58.36,11032.0,50.0329,50.093,50.0243,50.093,11032.0
2019-11-06 14:00:00,58.36,58.41,58.34,58.36,16426.0,50.093,50.1359,50.0758,50.093,16426.0
2019-11-06 14:05:00,58.36,58.36,58.25,58.33,22118.0,50.093,50.093,49.9986,50.0672,22118.0
2019-11-06 14:10:00,58.32,58.35,58.24,58.25,20605.0,50.0586,50.0844,49.99,49.9986,20605.0
2019-11-06 14:15:00,58.25,58.25,58.18,58.22,5000.0,49.9986,49.9986,49.9385,49.9728,5000.0
2019-11-06 14:20:00,58.21,58.22,58.19,58.22,8415.0,49.9642,49.9728,49.9471,49.9728,8415.0
2019-11-06 14:25:00,58.23,58.29,58.22,58.28,5388.0,49.9814,50.0329,49.9728,50.0243,5388.0
2019-11-06 14:30:00,58.29,58.32,58.25,58.28,9053.0,50.0329,50.0586,49.9986,50.0243,9053.0
2019-11-06 14:35:00,58.28,58.28,58.25,58.26,7594.0,50.0243,50.0243,49.9986,50.0071,7594.0
2019-11-06 14:40:00,58.27,58.34,58.25,58.25,10383.0,50.0157,50.0758,49.9986,49.9986,10383.0
2019-11-06 14:45:00,58.25,58.25,58.21,58.23,10590.0,49.9986,49.9986,49.9642,49.9814,10590.0
2019-11-06 14:50:00,58.24,58.25,58.2,58.24,16399.0,49.99,49.9986,49.9556,49.99,16399.0
2019-11-06 14:55:00,58.25,58.26,58.15,58.16,18026.0,49.9986,50.0071,49.9127,49.9213,18026.0
2019-11-06 15:00:00,58.16,58.19,58.15,58.18,10074.0,49.9213,49.9471,49.9127,49.9385,10074.0
2019-11-06 15:05:00,58.17,58.17,58.1,58.13,15263.0,49.9299,49.9299,49.8698,49.8956,15263.0
2019-11-06 15:10:00,58.12,58.2,58.11,58.2,13305.0,49.887,49.9556,49.8784,49.9556,13305.0
2019-11-06 15:15:00,58.2,58.2,58.03,58.04,21568.0,49.9556,49.9556,49.8097,49.8183,21568.0
2019-11-06 15:20:00,58.04,58.11,58.04,58.09,11702.0,49.8183,49.8784,49.8183,49.8612,11702.0
2019-11-06 15:25:00,58.09,58.09,58.0,58.01,17878.0,49.8612,49.8612,49.784,49.7926,17878.0
2019-11-06 15:30:00,58.02,58.07,57.94,58.05,32236.0,49.8011,49.8441,49.7325,49.8269,32236.0
2019-11-06 15:35:00,58.06,58.08,57.99,58.02,23514.0,49.8355,49.8526,49.7754,49.8011,23514.0
2019-11-06 15:40:00,58.01,58.01,57.97,58.0,38601.0,49.7926,49.7926,49.7582,49.784,38601.0
2019-11-06 15:45:00,57.99,58.07,57.98,58.06,34514.0,49.7754,49.8441,49.7668,49.8355,34514.0
2019-11-06 15:50:00,58.07,58.08,57.98,57.98,49884.0,49.8441,49.8526,49.7668,49.7668,49884.0
2019-11-06 15:55:00,57.98,57.99,57.84,57.87,226000.0,49.7668,49.7754,49.6466,49.6724,226000.0
2019-11-07 09:30:00,58.37,58.79,58.25,58.73,27392.0,50.1016,50.4621,49.9986,50.4106,27392.0
2019-11-07 09:35:00,58.68,58.93,58.67,58.86,16108.0,50.3676,50.5822,50.3591,50.5222,16108.0
2019-11-07 09:40:00,58.87,59.08,58.86,59.08,16981.0,50.5307,50.711,50.5222,50.711,16981.0
2019-11-07 09:45:00,59.12,59.19,59.0,59.12,17812.0,50.7453,50.8054,50.6423,50.7453,17812.0
2019-11-07 09:50:00,59.11,59.2,59.07,59.16,12429.0,50.7367,50.814,50.7024,50.7797,12429.0
2019-11-07 09:55:00,59.15,59.32,59.08,59.27,11477.0,50.7711,50.917,50.711,50.8741,11477.0
2019-11-07 10:00:00,59.26,59.32,59.18,59.3,25373.0,50.8655,50.917,50.7968,50.8998,25373.0
2019-11-07 10:05:00,59.28,59.36,59.24,59.25,30220.0,50.8827,50.9513,50.8483,50.8569,30220.0
2019-11-07 10:10:00,59.28,59.36,59.23,59.32,26839.0,50.8827,50.9513,50.8397,50.917,26839.0
2019-11-07 10:15:00,59.35,59.45,59.35,59.38,12470.0,50.9427,51.0286,50.9427,50.9685,12470.0
2019-11-07 10:20:00,59.4,59.42,59.35,59.35,35958.0,50.9857,51.0028,50.9427,50.9427,35958.0
2019-11-07 10:25:00,59.36,59.41,59.36,59.41,8629.0,50.9513,50.9942,50.9513,50.9942,8629.0
2019-11-07 10:30:00,59.4,59.42,59.3,59.37,34835.0,50.9857,51.0028,50.8998,50.9599,34835.0
2019-11-07 10:35:00,59.35,59.46,59.34,59.44,9881.0,50.9427,51.0372,50.9342,51.02,9881.0
2019-11-07 10:40:00,59.44,59.45,59.38,59.45,10355.0,51.02,51.0286,50.9685,51.0286,10355.0
2019-11-07 10:45:00,59.46,59.5,59.41,59.45,13032.0,51.0372,51.0715,50.9942,51.0286,13032.0
2019-11-07 10:50:00,59.43,59.48,59.32,59.43,14210.0,51.0114,51.0543,50.917,51.0114,14210.0
2019-11-07 10:55:00,59.44,59.44,59.2,59.2,16869.0,51.02,51.02,50.814,50.814,16869.0
2019-11-07 11:00:00,59.2,59.2,59.08,59.08,22189.0,50.814,50.814,50.711,50.711,22189.0
2019-11-07 11:05:00,59.08,59.14,59.07,59.09,14569.0,50.711,50.7625,50.7024,50.7196,14569.0
2019-11-07 11:10:00,59.11,59.13,59.05,59.05,6065.0,50.7367,50.7539,50.6852,50.6852,6065.0
2019-11-07 11:15:00,59.05,59.09,59.05,59.07,7261.0,50.6852,50.7196,50.6852,50.7024,7261.0
2019-11-07 11:20:00,59.08,59.17,59.06,59.17,9776.0,50.711,50.7882,50.6938,50.7882,9776.0
2019-11-07 11:25:00,59.18,59.19,59.16,59.19,6877.0,50.7968,50.8054,50.7797,50.8054,6877.0
2019-11-07 11:30:00,59.19,59.29,59.18,59.23,23218.0,50.8054,50.8912,50.7968,50.8397,23218.0
2019-11-07 11:35:00,59.25,59.25,59.19,59.19,11090.0,50.8569,50.8569,50.8054,50.8054,11090.0
2019-11-07 11:40:00,59.2,59.2,59.08,59.1,15618.0,50.814,50.814,50.711,50.7282,15618.0
2019-11-07 11:45:00,59.1,59.15,59.09,59.1,8494.0,50.7282,50.7711,50.7196,50.7282,8494.0
2019-11-07 11:50:00,59.11,59.11,58.97,59.0,5825.0,50.7367,50.7367,50.6166,50.6423,5825.0
2019-11-07 11:55:00,58.99,59.2,58.97,59.13,19161.0,50.6337,50.814,50.6166,50.7539,19161.0
2019-11-07 12:00:00,59.12,59.14,58.95,58.98,13648.0,50.7453,50.7625,50.5994,50.6252,13648.0
2019-11-07 12:05:00,58.98,59.07,58.97,59.05,11219.0,50.6252,50.7024,50.6166,50.6852,11219.0
2019-11-07 12:10:00,59.04,59.06,59.02,59.04,7170.0,50.6767,50.6938,50.6595,50.6767,7170.0
2019-11-07 12:15:00,59.02,59.03,59.0,59.01,15378.0,50.6595,50.6681,50.6423,50.6509,15378.0
2019-11-07 12:20:00,59.01,59.02,58.96,58.98,8682.0,50.6509,50.6595,50.608,50.6252,8682.0
2019-11-07 12:25:00,58.99,59.02,58.91,58.92,34631.0,50.6337,50.6595,50.5651,50.5737,34631.0
2019-11-07 12:30:00,58.92,58.93,58.87,58.9,22379.0,50.5737,50.5822,50.5307,50.5565,22379.0
2019-11-07 12:35:00,58.89,58.98,58.89,58.95,6580.0,50.5479,50.6252,50.5479,50.5994,6580.0
2019-11-07 12:40:00,58.96,58.97,58.88,58.92,33212.0,50.608,50.6166,50.5393,50.5737,33212.0
2019-11-07 12:45:00,58.9,58.92,58.88,58.9,7944.0,50.5565,50.5737,50.5393,50.5565,7944.0
2019-11-07 12:50:00,58.9,58.91,58.83,58.86,9434.0,50.5565,50.5651,50.4964,50.5222,9434.0
2019-11-07 12:55:00,58.86,58.9,58.86,58.87,4904.0,50.5222,50.5565,50.5222,50.5307,4904.0
2019-11-07 13:00:00,58.88,58.89,58.8,58.84,8142.0,50.5393,50.5479,50.4707,50.505,8142.0
2019-11-07 13:05:00,58.83,58.87,58.83,58.86,5426.0,50.4964,50.5307,50.4964,50.5222,5426.0
2019-11-07 13:10:00,58.86,58.96,58.86,58.94,27719.0,50.5222,50.608,50.5222,50.5908,27719.0
2019-11-07 13:15:00,58.94,58.95,58.85,58.89,12921.0,50.5908,50.5994,50.5136,50.5479,12921.0
2019-11-07 13:20:00,58.89,58.91,58.83,58.84,8900.0,50.5479,50.5651,50.4964,50.505,8900.0
2019-11-07 13:25:00,58.84,58.89,58.84,58.89,4946.0,50.505,50.5479,50.505,50.5479,4946.0
2019-11-07 13:30:00,58.88,58.88,58.85,58.86,3820.0,50.5393,50.5393,50.5136,50.5222,3820.0
2019-11-07 13:35:00,58.87,58.89,58.81,58.84,10936.0,50.5307,50.5479,50.4792,50.505,10936.0
2019-11-07 13:40:00,58.85,58.91,58.84,58.91,2443.0,50.5136,50.5651,50.505,50.5651,2443.0
2019-11-07 13:45:00,58.91,58.94,58.87,58.9,7238.0,50.5651,50.5908,50.5307,50.5565,7238.0
2019-11-07 13:50:00,58.9,58.91,58.89,58.9,4502.0,50.5565,50.5651,50.5479,50.5565,4502.0
2019-11-07 13:55:00,58.9,58.9,58.81,58.85,15047.0,50.5565,50.5565,50.4792,50.5136,15047.0
2019-11-07 14:00:00,58.86,58.95,58.86,58.93,9304.0,50.5222,50.5994,50.5222,50.5822,9304.0
2019-11-07 14:05:00,58.92,58.94,58.91,58.94,3758.0,50.5737,50.5908,50.5651,50.5908,3758.0
2019-11-07 14:10:00,58.93,58.94,58.83,58.94,28719.0,50.5822,50.5908,50.4964,50.5908,28719.0
2019-11-07 14:15:00,58.93,59.07,58.92,59.05,12337.0,50.5822,50.7024,50.5737,50.6852,12337.0
2019-11-07 14:20:00,59.06,59.07,58.92,58.98,19449.0,50.6938,50.7024,50.5737,50.6252,19449.0
2019-11-07 14:25:00,58.98,58.99,58.87,58.94,20412.0,50.6252,50.6337,50.5307,50.5908,20412.0
2019-11-07 14:30:00,58.93,58.98,58.93,58.95,5461.0,50.5822,50.6252,50.5822,50.5994,5461.0
2019-11-07 14:35:00,58.96,59.08,58.95,59.07,9003.0,50.608,50.711,50.5994,50.7024,9003.0
2019-11-07 14:40:00,59.07,59.1,58.8,58.87,25535.0,50.7024,50.7282,50.4707,50.5307,25535.0
2019-11-07 14:45:00,58.86,58.9,58.8,58.8,8910.0,50.5222,50.5565,50.4707,50.4707,8910.0
2019-11-07 14:50:00,58.79,58.79,58.72,58.72,7101.0,50.4621,50.4621,50.402,50.402,7101.0
2019-11-07 14:55:00,58.73,58.8,58.73,58.8,3279.0,50.4106,50.4707,50.4106,50.4707,3279.0
2019-11-07 15:00:00,58.85,58.87,58.83,58.84,6232.0,50.5136,50.5307,50.4964,50.505,6232.0
2019-11-07 15:05:00,58.84,58.85,58.76,58.79,9129.0,50.505,50.5136,50.4363,50.4621,9129.0
2019-11-07 15:10:00,58.77,58.78,58.73,58.73,9420.0,50.4449,50.4535,50.4106,50.4106,9420.0
2019-11-07 15:15:00,58.73,58.73,58.63,58.64,11534.0,50.4106,50.4106,50.3247,50.3333,11534.0
2019-11-07 15:20:00,58.64,58.69,58.6,58.68,9775.0,50.3333,50.3762,50.299,50.3676,9775.0
2019-11-07 15:25:00,58.67,58.73,58.67,58.71,8728.0,50.3591,50.4106,50.3591,50.3934,8728.0
2019-11-07 15:30:00,58.71,58.71,58.61,58.67,18545.0,50.3934,50.3934,50.3076,50.3591,18545.0
2019-11-07 15:35:00,58.68,58.72,58.63,58.64,16941.0,50.3676,50.402,50.3247,50.3333,16941.0
2019-11-07 15:40:00,58.63,58.65,58.6,58.62,7814.0,50.3247,50.3419,50.299,50.3161,7814.0
2019-11-07 15:45:00,58.62,58.77,58.6,58.77,20618.0,50.3161,50.4449,50.299,50.4449,20618.0
2019-11-07 15:50:00,58.77,58.89,58.76,58.85,46202.0,50.4449,50.5479,50.4363,50.5136,46202.0
2019-11-07 15:55:00,58.85,58.97,58.81,58.95,120052.0,50.5136,50.6166,50.4792,50.5994,120052.0
2019-11-08 09:30:00,58.63,58.79,58.46,58.77,24290.0,50.3247,50.4621,50.1788,50.4449,24290.0
2019-11-08 09:35:00,58.78,58.78,58.58,58.7,9050.0,50.4535,50.4535,50.2818,50.3848,9050.0
2019-11-08 09:40:00,58.64,58.64,58.45,58.6,13471.0,50.3333,50.3333,50.1702,50.299,13471.0
2019-11-08 09:45:00,58.57,58.61,58.47,58.49,10261.0,50.2732,50.3076,50.1874,50.2046,10261.0
2019-11-08 09:50:00,58.49,58.7,58.49,58.61,14806.0,50.2046,50.3848,50.2046,50.3076,14806.0
2019-11-08 09:55:00,58.59,58.67,58.38,58.38,11247.0,50.2904,50.3591,50.1101,50.1101,11247.0
2019-11-08 10:00:00,58.43,58.46,58.26,58.34,11018.0,50.1531,50.1788,50.0071,50.0758,11018.0
2019-11-08 10:05:00,58.35,58.43,58.32,58.43,7607.0,50.0844,50.1531,50.0586,50.1531,7607.0
2019-11-08 10:10:00,58.45,58.64,58.41,58.59,12132.0,50.1702,50.3333,50.1359,50.2904,12132.0
2019-11-08 10:15:00,58.59,58.69,58.56,58.69,7341.0,50.2904,50.3762,50.2646,50.3762,7341.0
2019-11-08 10:20:00,58.72,58.76,58.66,58.71,11072.0,50.402,50.4363,50.3505,50.3934,11072.0
2019-11-08 10:25:00,58.71,58.79,58.71,58.78,6514.0,50.3934,50.4621,50.3934,50.4535,6514.0
2019-11-08 10:30:00,58.77,58.78,58.71,58.78,7781.0,50.4449,50.4535,50.3934,50.4535,7781.0
2019-11-08 10:35:00,58.77,58.8,58.7,58.75,21924.0,50.4449,50.4707,50.3848,50.4277,21924.0
2019-11-08 10:40:00,58.75,58.93,58.74,58.93,8647.0,50.4277,50.5822,50.4192,50.5822,8647.0
2019-11-08 10:45:00,58.94,59.01,58.94,59.0,19903.0,50.5908,50.6509,50.5908,50.6423,19903.0
2019-11-08 10:50:00,58.99,59.04,58.95,59.0,11104.0,50.6337,50.6767,50.5994,50.6423,11104.0
2019-11-08 10:55:00,59.01,59.01,58.85,58.89,14069.0,50.6509,50.6509,50.5136,50.5479,14069.0
2019-11-08 11:00:00,58.91,59.03,58.9,59.01,5033.0,50.5651,50.6681,50.5565,50.6509,5033.0
2019-11-08 11:05:00,59.01,59.08,58.95,58.99,19689.0,50.6509,50.711,50.5994,50.6337,19689.0
2019-11-08 11:10:00,58.99,58.99,58.89,58.92,9201.0,50.6337,50.6337,50.5479,50.5737,9201.0
2019-11-08 11:15:00,58.92,58.93,58.87,58.88,6190.0,50.5737,50.5822,50.5307,50.5393,6190.0
2019-11-08 11:20:00,58.91,58.94,58.88,58.88,7792.0,50.5651,50.5908,50.5393,50.5393,7792.0
2019-11-08 11:25:00,58.88,58.91,58.83,58.88,13539.0,50.5393,50.5651,50.4964,50.5393,13539.0
2019-11-08 11:30:00,58.89,58.93,58.86,58.91,8402.0,50.5479,50.5822,50.5222,50.5651,8402.0
2019-11-08 11:35:00,58.9,58.94,58.89,58.94,10323.0,50.5565,50.5908,50.5479,50.5908,10323.0
2019-11-08 11:40:00,58.94,59.05,58.94,59.04,10550.0,50.5908,50.6852,50.5908,50.6767,10550.0
2019-11-08 11:45:00,59.04,59.15,59.04,59.14,8240.0,50.6767,50.7711,50.6767,50.7625,8240.0
2019-11-08 11:50:00,59.14,59.16,59.03,59.07,14947.0,50.7625,50.7797,50.6681,50.7024,14947.0
2019-11-08 11:55:00,59.07,59.14,59.05,59.12,4600.0,50.7024,50.7625,50.6852,50.7453,4600.0
2019-11-08 12:00:00,59.14,59.16,59.05,59.05,10415.0,50.7625,50.7797,50.6852,50.6852,10415.0
2019-11-08 12:05:00,59.06,59.08,58.97,59.0,16727.0,50.6938,50.711,50.6166,50.6423,16727.0
2019-11-08 12:10:00,59.0,59.07,58.96,59.05,15348.0,50.6423,50.7024,50.608,50.6852,15348.0
2019-11-08 12:15:00,59.05,59.1,59.01,59.04,11980.0,50.6852,50.7282,50.6509,50.6767,11980.0
2019-11-08 12:20:00,59.04,59.08,59.03,59.07,3773.0,50.6767,50.711,50.6681,50.7024,3773.0
2019-11-08 12:25:00,59.08,59.09,59.07,59.07,4137.0,50.711,50.7196,50.7024,50.7024,4137.0
2019-11-08 12:30:00,59.08,59.13,59.05,59.11,7009.0,50.711,50.7539,50.6852,50.7367,7009.0
2019-11-08 12:35:00,59.1,59.19,59.09,59.19,4700.0,50.7282,50.8054,50.7196,50.8054,4700.0
2019-11-08 12:40:00,59.19,59.2,59.17,59.17,7041.0,50.8054,50.814,50.7882,50.7882,7041.0
2019-11-08 12:45:00,59.18,59.19,59.13,59.13,5409.0,50.7968,50.8054,50.7539,50.7539,5409.0
2019-11-08 12:50:00,59.13,59.16,59.13,59.14,4734.0,50.7539,50.7797,50.7539,50.7625,4734.0
2019-11-08 12:55:00,59.14,59.14,59.07,59.13,7655.0,50.7625,50.7625,50.7024,50.7539,7655.0
2019-11-08 13:00:00,59.13,59.16,59.12,59.12,7768.0,50.7539,50.7797,50.7453,50.7453,7768.0
2019-11-08 13:05:00,59.13,59.15,59.08,59.09,7209.0,50.7539,50.7711,50.711,50.7196,7209.0
2019-11-08 13:10:00,59.08,59.14,59.08,59.09,13666.0,50.711,50.7625,50.711,50.7196,13666.0
2019-11-08 13:15:00,59.1,59.1,59.01,59.02,8775.0,50.7282,50.7282,50.6509,50.6595,8775.0
2019-11-08 13:20:00,59.01,59.07,58.99,59.07,5970.0,50.6509,50.7024,50.6337,50.7024,5970.0
2019-11-08 13:25:00,59.06,59.11,59.05,59.11,4642.0,50.6938,50.7367,50.6852,50.7367,4642.0
2019-11-08 13:30:00,59.11,59.12,59.06,59.08,9401.0,50.7367,50.7453,50.6938,50.711,9401.0
2019-11-08 13:35:00,59.08,59.1,59.06,59.07,4200.0,50.711,50.7282,50.6938,50.7024,4200.0
2019-11-08 13:40:00,59.08,59.09,59.04,59.09,5605.0,50.711,50.7196,50.6767,50.7196,5605.0
2019-11-08 13:45:00,59.08,59.11,59.07,59.1,5429.0,50.711,50.7367,50.7024,50.7282,5429.0
2019-11-08 13:50:00,59.1,59.13,59.09,59.13,5245.0,50.7282,50.7539,50.7196,50.7539,5245.0
2019-11-08 13:55:00,59.13,59.19,59.09,59.09,13673.0,50.7539,50.8054,50.7196,50.7196,13673.0
2019-11-08 14:00:00,59.08,59.13,59.06,59.11,9197.0,50.711,50.7539,50.6938,50.7367,9197.0
2019-11-08 14:05:00,59.11,59.12,59.01,59.03,37712.0,50.7367,50.7453,50.6509,50.6681,37712.0
2019-11-08 14:10:00,59.03,59.07,59.01,59.07,5083.0,50.6681,50.7024,50.6509,50.7024,5083.0
2019-11-08 14:15:00,59.08,59.13,59.06,59.13,12738.0,50.711,50.7539,50.6938,50.7539,12738.0
2019-11-08 14:20:00,59.13,59.15,59.11,59.12,8011.0,50.7539,50.7711,50.7367,50.7453,8011.0
2019-11-08 14:25:00,59.13,59.16,59.12,59.16,9531.0,50.7539,50.7797,50.7453,50.7797,9531.0
2019-11-08 14:30:00,59.15,59.2,59.13,59.18,17237.0,50.7711,50.814,50.7539,50.7968,17237.0
2019-11-08 14:35:00,59.18,59.22,59.18,59.22,5686.0,50.7968,50.8312,50.7968,50.8312,5686.0
2019-11-08 14:40:00,59.22,59.28,59.22,59.27,12541.0,50.8312,50.8827,50.8312,50.8741,12541.0
2019-11-08 14:45:00,59.27,59.34,59.27,59.34,18943.0,50.8741,50.9342,50.8741,50.9342,18943.0
2019-11-08 14:50:00,59.34,59.34,59.23,59.27,10584.0,50.9342,50.9342,50.8397,50.8741,10584.0
2019-11-08 14:55:00,59.27,59.31,59.26,59.28,7295.0,50.8741,50.9084,50.8655,50.8827,7295.0
2019-11-08 15:00:00,59.29,59.37,59.27,59.32,25109.0,50.8912,50.9599,50.8741,50.917,25109.0
2019-11-08 15:05:00,59.32,59.39,59.32,59.37,12864.0,50.917,50.9771,50.917,50.9599,12864.0
2019-11-08 15:10:00,59.37,59.37,59.29,59.3,12321.0,50.9599,50.9599,50.8912,50.8998,12321.0
2019-11-08 15:15:00,59.3,59.31,59.18,59.3,89767.0,50.8998,50.9084,50.7968,50.8998,89767.0
2019-11-08 15:20:00,59.3,59.31,59.26,59.29,32907.0,50.8998,50.9084,50.8655,50.8912,32907.0
2019-11-08 15:25:00,59.29,59.37,59.29,59.36,21223.0,50.8912,50.9599,50.8912,50.9513,21223.0
2019-11-08 15:30:00,59.36,59.4,59.3,59.32,30677.0,50.9513,50.9857,50.8998,50.917,30677.0
2019-11-08 15:35:00,59.3,59.33,59.27,59.29,32998.0,50.8998,50.9256,50.8741,50.8912,32998.0
2019-11-08 15:40:00,59.29,59.4,59.27,59.39,26347.0,50.8912,50.9857,50.8741,50.9771,26347.0
2019-11-08 15:45:00,59.39,59.39,59.32,59.37,25217.0,50.9771,50.9771,50.917,50.9599,25217.0
2019-11-08 15:50:00,59.38,59.46,59.36,59.43,55816.0,50.9685,51.0372,50.9513,51.0114,55816.0
2019-11-08 15:55:00,59.44,59.49,59.37,59.4,111578.0,51.02,51.0629,50.9599,50.9857,111578.0
2019-11-11 09:30:00,59.22,59.26,59.02,59.1,53790.0,50.8312,50.8655,50.6595,50.7282,53790.0
2019-11-11 09:35:00,59.14,59.35,58.96,59.0,21357.0,50.7625,50.9427,50.608,50.6423,21357.0
2019-11-11 09:40:00,59.06,59.12,58.91,58.99,12036.0,50.6938,50.7453,50.5651,50.6337,12036.0
2019-11-11 09:45:00,59.01,59.15,58.95,59.14,16158.0,50.6509,50.7711,50.5994,50.7625,16158.0
2019-11-11 09:50:00,59.13,59.2,58.99,59.07,23052.0,50.7539,50.814,50.6337,50.7024,23052.0
2019-11-11 09:55:00,59.06,59.2,59.06,59.16,15161.0,50.6938,50.814,50.6938,50.7797,15161.0
2019-11-11 10:00:00,59.17,59.26,59.14,59.23,15593.0,50.7882,50.8655,50.7625,50.8397,15593.0
2019-11-11 10:05:00,59.22,59.24,59.14,59.16,13572.0,50.8312,50.8483,50.7625,50.7797,13572.0
2019-11-11 10:10:00,59.17,59.19,59.12,59.14,6940.0,50.7882,50.8054,50.7453,50.7625,6940.0
2019-11-11 10:15:00,59.13,59.25,59.08,59.25,22714.0,50.7539,50.8569,50.711,50.8569,22714.0
2019-11-11 10:20:00,59.25,59.27,59.2,59.27,25501.0,50.8569,50.8741,50.814,50.8741,25501.0
2019-11-11 10:25:00,59.29,59.41,59.28,59.32,7072.0,50.8912,50.9942,50.8827,50.917,7072.0
2019-11-11 10:30:00,59.33,59.37,59.27,59.32,8293.0,50.9256,50.9599,50.8741,50.917,8293.0
2019-11-11 10:35:00,59.35,59.36,59.3,59.34,10098.0,50.9427,50.9513,50.8998,50.9342,10098.0
2019-11-11 10:40:00,59.34,59.34,59.27,59.32,5365.0,50.9342,50.9342,50.8741,50.917,5365.0
2019-11-11 10:45:00,59.32,59.41,59.3,59.38,12780.0,50.917,50.9942,50.8998,50.9685,12780.0
2019-11-11 10:50:00,59.38,59.41,59.37,59.41,16417.0,50.9685,50.9942,50.9599,50.9942,16417.0
2019-11-11 10:55:00,59.41,59.45,59.4,59.4,15742.0,50.9942,51.0286,50.9857,50.9857,15742.0
2019-11-11 11:00:00,59.4,59.44,59.36,59.37,13727.0,50.9857,51.02,50.9513,50.9599,13727.0
2019-11-11 11:05:00,59.37,59.46,59.36,59.46,37681.0,50.9599,51.0372,50.9513,51.0372,37681.0
2019-11-11 11:10:00,59.46,59.47,59.41,59.43,13429.0,51.0372,51.0457,50.9942,51.0114,13429.0
2019-11-11 11:15:00,59.43,59.44,59.38,59.43,15143.0,51.0114,51.02,50.9685,51.0114,15143.0
2019-11-11 11:20:00,59.44,59.46,59.39,59.39,19100.0,51.02,51.0372,50.9771,50.9771,19100.0
2019-11-11 11:25:00,59.39,59.49,59.38,59.45,39501.0,50.9771,51.0629,50.9685,51.0286,39501.0
2019-11-11 11:30:00,59.44,59.48,59.41,59.43,13282.0,51.02,51.0543,50.9942,51.0114,13282.0
2019-11-11 11:35:00,59.43,59.49,59.42,59.48,18856.0,51.0114,51.0629,51.0028,51.0543,18856.0
2019-11-11 11:40:00,59.48,59.58,59.47,59.57,18027.0,51.0543,51.1402,51.0457,51.1316,18027.0
2019-11-11 11:45:00,59.57,59.75,59.56,59.75,10544.0,51.1316,51.2861,51.123,51.2861,10544.0
2019-11-11 11:50:00,59.76,59.82,59.71,59.82,13861.0,51.2947,51.3462,51.2517,51.3462,13861.0
2019-11-11 11:55:00,59.82,59.83,59.78,59.8,7894.0,51.3462,51.3547,51.3118,51.329,7894.0
2019-11-11 12:00:00,59.82,59.96,59.81,59.91,26164.0,51.3462,51.4663,51.3376,51.4234,26164.0
2019-11-11 12:05:00,59.91,60.0,59.9,59.94,35236.0,51.4234,51.5007,51.4148,51.4492,35236.0
2019-11-11 12:10:00,59.94,60.12,59.94,60.12,61462.0,51.4492,51.6037,51.4492,51.6037,61462.0
2019-11-11 12:15:00,60.12,60.12,59.99,60.01,24312.0,51.6037,51.6037,51.4921,51.5092,24312.0
2019-11-11 12:20:00,60.01,60.09,60.0,60.07,18028.0,51.5092,51.5779,51.5007,51.5607,18028.0
2019-11-11 12:25:00,60.07,60.12,60.03,60.1,15152.0,51.5607,51.6037,51.5264,51.5865,15152.0
2019-11-11 12:30:00,60.09,60.14,60.05,60.06,16679.0,51.5779,51.6208,51.5436,51.5522,16679.0
2019-11-11 12:35:00,60.05,60.05,59.92,59.93,14689.0,51.5436,51.5436,51.432,51.4406,14689.0
2019-11-11 12:40:00,59.92,60.06,59.91,60.05,17019.0,51.432,51.5522,51.4234,51.5436,17019.0
2019-11-11 12:45:00,60.05,60.07,60.0,60.04,13718.0,51.5436,51.5607,51.5007,51.535,13718.0
2019-11-11 12:50:00,60.05,60.05,60.02,60.03,9399.0,51.5436,51.5436,51.5178,51.5264,9399.0
2019-11-11 12:55:00,60.03,60.04,59.96,59.97,19784.0,51.5264,51.535,51.4663,51.4749,19784.0
2019-11-11 13:00:00,59.98,59.98,59.86,59.93,23475.0,51.4835,51.4835,51.3805,51.4406,23475.0
2019-11-11 13:05:00,59.94,59.99,59.93,59.98,11862.0,51.4492,51.4921,51.4406,51.4835,11862.0
2019-11-11 13:10:00,59.98,60.07,59.98,60.07,11598.0,51.4835,51.5607,51.4835,51.5607,11598.0
2019-11-11 13:15:00,60.07,60.12,60.06,60.09,23131.0,51.5607,51.6037,51.5522,51.5779,23131.0
2019-11-11 13:20:00,60.1,60.11,60.01,60.03,5780.0,51.5865,51.5951,51.5092,51.5264,5780.0
2019-11-11 13:25:00,60.03,60.06,59.91,59.92,15658.0,51.5264,51.5522,51.4234,51.432,15658.0
2019-11-11 13:30:00,59.92,59.95,59.92,59.93,12354.0,51.432,51.4577,51.432,51.4406,12354.0
2019-11-11 13:35:00,59.93,59.93,59.84,59.87,9997.0,51.4406,51.4406,51.3633,51.3891,9997.0
2019-11-11 13:40:00,59.88,59.94,59.86,59.92,7318.0,51.3977,51.4492,51.3805,51.432,7318.0
2019-11-11 13:45:00,59.91,59.92,59.89,59.89,3956.0,51.4234,51.432,51.4062,51.4062,3956.0
2019-11-11 13:50:00,59.9,59.91,59.88,59.91,9379.0,51.4148,51.4234,51.3977,51.4234,9379.0
2019-11-11 13:55:00,59.91,59.98,59.9,59.93,9162.0,51.4234,51.4835,51.4148,51.4406,9162.0
2019-11-11 14:00:00,59.94,60.0,59.93,60.0,17394.0,51.4492,51.5007,51.4406,51.5007,17394.0
2019-11-11 14:05:00,60.0,60.03,59.99,60.02,5164.0,51.5007,51.5264,51.4921,51.5178,5164.0
2019-11-11 14:10:00,60.02,60.08,60.01,60.03,9381.0,51.5178,51.5693,51.5092,51.5264,9381.0
2019-11-11 14:15:00,60.02,60.03,59.97,60.0,14867.0,51.5178,51.5264,51.4749,51.5007,14867.0
2019-11-11 14:20:00,60.0,60.0,59.9,59.92,10646.0,51.5007,51.5007,51.4148,51.432,10646.0
2019-11-11 14:25:00,59.92,59.97,59.87,59.97,15797.0,51.432,51.4749,51.3891,51.4749,15797.0
2019-11-11 14:30:00,59.97,60.09,59.96,60.08,10145.0,51.4749,51.5779,51.4663,51.5693,10145.0
2019-11-11 14:35:00,60.07,60.11,60.04,60.09,11135.0,51.5607,51.5951,51.535,51.5779,11135.0
2019-11-11 14:40:00,60.09,60.1,60.0,60.0,24240.0,51.5779,51.5865,51.5007,51.5007,24240.0
2019-11-11 14:45:00,59.98,60.09,59.98,60.09,10415.0,51.4835,51.5779,51.4835,51.5779,10415.0
2019-11-11 14:50:00,60.1,60.14,60.08,60.13,15754.0,51.5865,51.6208,51.5693,51.6122,15754.0
2019-11-11 14:55:00,60.14,60.17,60.11,60.16,15257.0,51.6208,51.6466,51.5951,51.638,15257.0
2019-11-11 15:00:00,60.16,60.19,60.15,60.18,12781.0,51.638,51.6637,51.6294,51.6552,12781.0
2019-11-11 15:05:00,60.18,60.2,60.14,60.18,19634.0,51.6552,51.6723,51.6208,51.6552,19634.0
2019-11-11 15:10:00,60.18,60.2,60.17,60.19,12750.0,51.6552,51.6723,51.6466,51.6637,12750.0
2019-11-11 15:15:00,60.18,60.2,60.14,60.15,14246.0,51.6552,51.6723,51.6208,51.6294,14246.0
2019-11-11 15:20:00,60.15,60.15,60.06,60.08,19080.0,51.6294,51.6294,51.5522,51.5693,19080.0
2019-11-11 15:25:00,60.08,60.09,60.01,60.02,26509.0,51.5693,51.5779,51.5092,51.5178,26509.0
2019-11-11 15:30:00,60.02,60.02,59.96,59.97,20873.0,51.5178,51.5178,51.4663,51.4749,20873.0
2019-11-11 15:35:00,59.97,59.97,59.92,59.93,34870.0,51.4749,51.4749,51.432,51.4406,34870.0
2019-11-11 15:40:00,59.93,59.93,59.8,59.85,32207.0,51.4406,51.4406,51.329,51.3719,32207.0
2019-11-11 15:45:00,59.85,59.85,59.78,59.79,33537.0,51.3719,51.3719,51.3118,51.3204,33537.0
2019-11-11 15:50:00,59.79,59.8,59.71,59.73,47266.0,51.3204,51.329,51.2517,51.2689,47266.0
2019-11-11 15:55:00,59.73,59.92,59.72,59.88,90490.0,51.2689,51.432,51.2603,51.3977,90490.0
2019-11-12 09:30:00,60.16,60.19,59.57,59.62,35953.0,51.638,51.6637,51.1316,51.1745,35953.0
2019-11-12 09:35:00,59.68,60.02,59.64,59.88,17672.0,51.226,51.5178,51.1917,51.3977,17672.0
2019-11-12 09:40:00,59.91,59.99,59.79,59.91,29193.0,51.4234,51.4921,51.3204,51.4234,29193.0
2019-11-12 09:45:00,59.91,59.95,59.73,59.73,16086.0,51.4234,51.4577,51.2689,51.2689,16086.0
2019-11-12 09:50:00,59.76,59.78,59.59,59.64,24393.0,51.2947,51.3118,51.1487,51.1917,24393.0
2019-11-12 09:55:00,59.65,59.8,59.63,59.66,25696.0,51.2002,51.329,51.1831,51.2088,25696.0
2019-11-12 10:00:00,59.61,59.65,59.57,59.59,20983.0,51.1659,51.2002,51.1316,51.1487,20983.0
2019-11-12 10:05:00,59.58,59.68,59.58,59.61,15354.0,51.1402,51.226,51.1402,51.1659,15354.0
2019-11-12 10:10:00,59.61,59.64,59.51,59.57,16409.0,51.1659,51.1917,51.0801,51.1316,16409.0
2019-11-12 10:15:00,59.62,59.81,59.58,59.78,19989.0,51.1745,51.3376,51.1402,51.3118,19989.0
2019-11-12 10:20:00,59.79,59.84,59.69,59.73,16211.0,51.3204,51.3633,51.2346,51.2689,16211.0
2019-11-12 10:25:00,59.72,59.87,59.65,59.87,16746.0,51.2603,51.3891,51.2002,51.3891,16746.0
2019-11-12 10:30:00,59.87,59.88,59.75,59.8,16682.0,51.3891,51.3977,51.2861,51.329,16682.0
2019-11-12 10:35:00,59.8,59.86,59.71,59.83,21950.0,51.329,51.3805,51.2517,51.3547,21950.0
2019-11-12 10:40:00,59.84,59.87,59.78,59.8,17383.0,51.3633,51.3891,51.3118,51.329,17383.0
2019-11-12 10:45:00,59.78,59.8,59.68,59.77,14013.0,51.3118,51.329,51.226,51.3032,14013.0
2019-11-12 10:50:00,59.78,59.85,59.77,59.82,13008.0,51.3118,51.3719,51.3032,51.3462,13008.0
2019-11-12 10:55:00,59.81,59.81,59.64,59.69,13931.0,51.3376,51.3376,51.1917,51.2346,13931.0
2019-11-12 11:00:00,59.68,59.78,59.67,59.73,14924.0,51.226,51.3118,51.2174,51.2689,14924.0
2019-11-12 11:05:00,59.73,59.78,59.69,59.74,17055.0,51.2689,51.3118,51.2346,51.2775,17055.0
2019-11-12 11:10:00,59.75,59.8,59.74,59.8,15392.0,51.2861,51.329,51.2775,51.329,15392.0
2019-11-12 11:15:00,59.8,59.92,59.78,59.9,13334.0,51.329,51.432,51.3118,51.4148,13334.0
2019-11-12 11:20:00,59.91,59.97,59.9,59.97,11991.0,51.4234,51.4749,51.4148,51.4749,11991.0
2019-11-12 11:25:00,59.96,59.96,59.86,59.89,12766.0,51.4663,51.4663,51.3805,51.4062,12766.0
2019-11-12 11:30:00,59.87,59.94,59.8,59.92,14356.0,51.3891,51.4492,51.329,51.432,14356.0
2019-11-12 11:35:00,59.94,60.0,59.91,59.95,14012.0,51.4492,51.5007,51.4234,51.4577,14012.0
2019-11-12 11:40:00,59.95,60.05,59.95,60.04,17912.0,51.4577,51.5436,51.4577,51.535,17912.0
2019-11-12 11:45:00,60.03,60.05,59.92,59.96,16669.0,51.5264,51.5436,51.432,51.4663,16669.0
2019-11-12 11:50:00,59.96,59.98,59.82,59.87,14659.0,51.4663,51.4835,51.3462,51.3891,14659.0
2019-11-12 11:55:00,59.87,59.88,59.82,59.85,8442.0,51.3891,51.3977,51.3462,51.3719,8442.0
2019-11-12 12:00:00,59.88,59.95,59.88,59.9,24200.0,51.3977,51.4577,51.3977,51.4148,24200.0
2019-11-12 12:05:00,59.9,59.98,59.9,59.95,10074.0,51.4148,51.4835,51.4148,51.4577,10074.0
2019-11-12 12:10:00,59.97,60.08,59.95,60.03,16635.0,51.4749,51.5693,51.4577,51.5264,16635.0
2019-11-12 12:15:00,60.03,60.09,60.0,60.02,8230.0,51.5264,51.5779,51.5007,51.5178,8230.0
2019-11-12 12:20:00,60.03,60.08,60.03,60.07,7900.0,51.5264,51.5693,51.5264,51.5607,7900.0
2019-11-12 12:25:00,60.06,60.12,60.06,60.11,6246.0,51.5522,51.6037,51.5522,51.5951,6246.0
2019-11-12 12:30:00,60.1,60.15,60.09,60.13,9370.0,51.5865,51.6294,51.5779,51.6122,9370.0
2019-11-12 12:35:00,60.14,60.18,60.09,60.09,20581.0,51.6208,51.6552,51.5779,51.5779,20581.0
2019-11-12 12:40:00,60.09,60.11,60.05,60.06,6646.0,51.5779,51.5951,51.5436,51.5522,6646.0
2019-11-12 12:45:00,60.07,60.09,60.02,60.07,9118.0,51.5607,51.5779,51.5178,51.5607,9118.0
2019-11-12 12:50:00,60.07,60.14,60.03,60.13,10600.0,51.5607,51.6208,51.5264,51.6122,10600.0
2019-11-12 12:55:00,60.14,60.23,60.13,60.17,14437.0,51.6208,51.6981,51.6122,51.6466,14437.0
2019-11-12 13:00:00,60.15,60.22,60.14,60.21,11548.0,51.6294,51.6895,51.6208,51.6809,11548.0
2019-11-12 13:05:00,60.2,60.24,60.18,60.23,8600.0,51.6723,51.7067,51.6552,51.6981,8600.0
2019-11-12 13:10:00,60.23,60.24,60.14,60.15,9995.0,51.6981,51.7067,51.6208,51.6294,9995.0
2019-11-12 13:15:00,60.14,60.15,60.12,60.13,9149.0,51.6208,51.6294,51.6037,51.6122,9149.0
2019-11-12 13:20:00,60.12,60.13,60.01,60.02,14117.0,51.6037,51.6122,51.5092,51.5178,14117.0
2019-11-12 13:25:00,60.01,60.04,60.0,60.04,5691.0,51.5092,51.535,51.5007,51.535,5691.0
2019-11-12 13:30:00,60.04,60.11,60.03,60.1,7247.0,51.535,51.5951,51.5264,51.5865,7247.0
2019-11-12 13:35:00,60.1,60.18,60.1,60.18,22945.0,51.5865,51.6552,51.5865,51.6552,22945.0
2019-11-12 13:40:00,60.18,60.2,60.15,60.15,10597.0,51.6552,51.6723,51.6294,51.6294,10597.0
2019-11-12 13:45:00,60.15,60.24,60.12,60.22,37695.0,51.6294,51.7067,51.6037,51.6895,37695.0
2019-11-12 13:50:00,60.23,60.23,60.14,60.17,11336.0,51.6981,51.6981,51.6208,51.6466,11336.0
2019-11-12 13:55:00,60.17,60.2,60.16,60.19,9205.0,51.6466,51.6723,51.638,51.6637,9205.0
2019-11-12 14:00:00,60.18,60.23,60.09,60.17,16428.0,51.6552,51.6981,51.5779,51.6466,16428.0
2019-11-12 14:05:00,60.16,60.19,60.15,60.19,5400.0,51.638,51.6637,51.6294,51.6637,5400.0
2019-11-12 14:10:00,60.19,60.2,60.08,60.09,14257.0,51.6637,51.6723,51.5693,51.5779,14257.0
2019-11-12 14:15:00,60.1,60.1,59.98,59.99,12391.0,51.5865,51.5865,51.4835,51.4921,12391.0
2019-11-12 14:20:00,59.99,59.99,59.91,59.92,12060.0,51.4921,51.4921,51.4234,51.432,12060.0
2019-11-12 14:25:00,59.92,59.92,59.85,59.85,13980.0,51.432,51.432,51.3719,51.3719,13980.0
2019-11-12 14:30:00,59.85,59.92,59.84,59.91,11082.0,51.3719,51.432,51.3633,51.4234,11082.0
2019-11-12 14:35:00,59.92,59.97,59.8,59.85,19408.0,51.432,51.4749,51.329,51.3719,19408.0
2019-11-12 14:40:00,59.86,59.92,59.82,59.91,13457.0,51.3805,51.432,51.3462,51.4234,13457.0
2019-11-12 14:45:00,59.93,59.99,59.93,59.94,12754.0,51.4406,51.4921,51.4406,51.4492,12754.0
2019-11-12 14:50:00,59.93,59.95,59.8,59.8,74574.0,51.4406,51.4577,51.329,51.329,74574.0
2019-11-12 14:55:00,59.79,60.0,59.74,59.96,32302.0,51.3204,51.5007,51.2775,51.4663,32302.0
2019-11-12 15:00:00,59.96,59.98,59.85,59.9,26450.0,51.4663,51.4835,51.3719,51.4148,26450.0
2019-11-12 15:05:00,59.91,60.0,59.9,60.0,9969.0,51.4234,51.5007,51.4148,51.5007,9969.0
2019-11-12 15:10:00,60.01,60.03,59.98,59.98,13035.0,51.5092,51.5264,51.4835,51.4835,13035.0
2019-11-12 15:15:00,59.99,60.01,59.95,60.0,27247.0,51.4921,51.5092,51.4577,51.5007,27247.0
2019-11-12 15:20:00,60.01,60.03,60.0,60.01,28642.0,51.5092,51.5264,51.5007,51.5092,28642.0
2019-11-12 15:25:00,60.02,60.04,59.99,60.04,11520.0,51.5178,51.535,51.4921,51.535,11520.0
2019-11-12 15:30:00,60.04,60.1,60.03,60.08,17728.0,51.535,51.5865,51.5264,51.5693,17728.0
2019-11-12 15:35:00,60.08,60.15,60.07,60.12,26137.0,51.5693,51.6294,51.5607,51.6037,26137.0
2019-11-12 15:40:00,60.11,60.13,60.08,60.12,32961.0,51.5951,51.6122,51.5693,51.6037,32961.0
2019-11-12 15:45:00,60.13,60.2,60.1,60.2,28167.0,51.6122,51.6723,51.5865,51.6723,28167.0
2019-11-12 15:50:00,60.2,60.23,60.19,60.21,42393.0,51.6723,51.6981,51.6637,51.6809,42393.0
2019-11-12 15:55:00,60.22,60.23,60.11,60.13,97428.0,51.6895,51.6981,51.5951,51.6122,97428.0
2019-11-13 09:30:00,60.01,60.2,59.9,60.16,59744.0,51.5092,51.6723,51.4148,51.638,59744.0
2019-11-13 09:35:00,60.22,60.46,60.13,60.14,39020.0,51.6895,51.8955,51.6122,51.6208,39020.0
2019-11-13 09:40:00,60.15,60.5,60.15,60.4,49880.0,51.6294,51.9298,51.6294,51.844,49880.0
2019-11-13 09:45:00,60.4,60.58,60.37,60.48,125771.0,51.844,51.9985,51.8183,51.9127,125771.0
2019-11-13 09:50:00,60.48,60.49,60.22,60.4,76905.0,51.9127,51.9213,51.6895,51.844,76905.0
2019-11-13 09:55:00,60.36,60.39,60.12,60.13,26453.0,51.8097,51.8354,51.6037,51.6122,26453.0
2019-11-13 10:00:00,60.14,60.24,60.02,60.19,22057.0,51.6208,51.7067,51.5178,51.6637,22057.0
2019-11-13 10:05:00,60.19,60.38,60.17,60.35,24987.0,51.6637,51.8268,51.6466,51.8011,24987.0
2019-11-13 10:10:00,60.35,60.39,60.26,60.33,32004.0,51.8011,51.8354,51.7238,51.7839,32004.0
2019-11-13 10:15:00,60.33,60.36,60.22,60.32,11853.0,51.7839,51.8097,51.6895,51.7753,11853.0
2019-11-13 10:20:00,60.33,60.53,60.32,60.51,17231.0,51.7839,51.9556,51.7753,51.9384,17231.0
2019-11-13 10:25:00,60.51,60.58,60.49,60.56,22181.0,51.9384,51.9985,51.9213,51.9813,22181.0
2019-11-13 10:30:00,60.57,60.68,60.51,60.51,29148.0,51.9899,52.0843,51.9384,51.9384,29148.0
2019-11-13 10:35:00,60.51,60.68,60.49,60.64,23665.0,51.9384,52.0843,51.9213,52.05,23665.0
2019-11-13 10:40:00,60.65,60.71,60.61,60.61,21516.0,52.0586,52.1101,52.0243,52.0243,21516.0
2019-11-13 10:45:00,60.61,60.61,60.53,60.59,11151.0,52.0243,52.0243,51.9556,52.0071,11151.0
2019-11-13 10:50:00,60.6,60.62,60.55,60.57,12875.0,52.0157,52.0328,51.9728,51.9899,12875.0
2019-11-13 10:55:00,60.56,60.59,60.49,60.5,18061.0,51.9813,52.0071,51.9213,51.9298,18061.0
2019-11-13 11:00:00,60.5,60.55,60.44,60.53,17973.0,51.9298,51.9728,51.8783,51.9556,17973.0
2019-11-13 11:05:00,60.54,60.6,60.47,60.48,16749.0,51.9642,52.0157,51.9041,51.9127,16749.0
2019-11-13 11:10:00,60.5,60.52,60.44,60.51,66315.0,51.9298,51.947,51.8783,51.9384,66315.0
2019-11-13 11:15:00,60.51,60.7,60.51,60.7,23535.0,51.9384,52.1015,51.9384,52.1015,23535.0
2019-11-13 11:20:00,60.71,60.77,60.69,60.71,15336.0,52.1101,52.1616,52.0929,52.1101,15336.0
2019-11-13 11:25:00,60.72,60.77,60.71,60.73,14575.0,52.1187,52.1616,52.1101,52.1273,14575.0
2019-11-13 11:30:00,60.74,60.78,60.65,60.72,27034.0,52.1358,52.1702,52.0586,52.1187,27034.0
2019-11-13 11:35:00,60.74,60.78,60.68,60.69,13534.0,52.1358,52.1702,52.0843,52.0929,13534.0
2019-11-13 11:40:00,60.69,60.79,60.68,60.76,17003.0,52.0929,52.1788,52.0843,52.153,17003.0
2019-11-13 11:45:00,60.75,60.75,60.63,60.73,17262.0,52.1444,52.1444,52.0414,52.1273,17262.0
2019-11-13 11:50:00,60.75,60.78,60.71,60.73,17371.0,52.1444,52.1702,52.1101,52.1273,17371.0
2019-11-13 11:55:00,60.73,60.74,60.67,60.68,12178.0,52.1273,52.1358,52.0758,52.0843,12178.0
2019-11-13 12:00:00,60.68,60.75,60.66,60.68,41601.0,52.0843,52.1444,52.0672,52.0843,41601.0
2019-11-13 12:05:00,60.68,60.68,60.57,60.59,46082.0,52.0843,52.0843,51.9899,52.0071,46082.0
2019-11-13 12:10:00,60.59,60.64,60.57,60.64,17648.0,52.0071,52.05,51.9899,52.05,17648.0
2019-11-13 12:15:00,60.63,60.68,60.61,60.67,15214.0,52.0414,52.0843,52.0243,52.0758,15214.0
2019-11-13 12:20:00,60.67,60.67,60.55,60.55,12406.0,52.0758,52.0758,51.9728,51.9728,12406.0
2019-11-13 12:25:00,60.56,60.64,60.56,60.63,40949.0,51.9813,52.05,51.9813,52.0414,40949.0
2019-11-13 12:30:00,60.63,60.66,60.56,60.64,24076.0,52.0414,52.0672,51.9813,52.05,24076.0
2019-11-13 12:35:00,60.66,60.7,60.64,60.7,11843.0,52.0672,52.1015,52.05,52.1015,11843.0
2019-11-13 12:40:00,60.7,60.76,60.68,60.76,22157.0,52.1015,52.153,52.0843,52.153,22157.0
2019-11-13 12:45:00,60.76,60.82,60.72,60.82,192984.0,52.153,52.2045,52.1187,52.2045,192984.0
2019-11-13 12:50:00,60.82,60.84,60.73,60.78,21820.0,52.2045,52.2217,52.1273,52.1702,21820.0
2019-11-13 12:55:00,60.8,60.83,60.73,60.8,16767.0,52.1873,52.2131,52.1273,52.1873,16767.0
2019-11-13 13:00:00,60.79,60.91,60.79,60.86,30586.0,52.1788,52.2818,52.1788,52.2388,30586.0
2019-11-13 13:05:00,60.85,60.9,60.81,60.83,25027.0,52.2303,52.2732,52.1959,52.2131,25027.0
2019-11-13 13:10:00,60.82,60.85,60.73,60.83,26671.0,52.2045,52.2303,52.1273,52.2131,26671.0
2019-11-13 13:15:00,60.83,60.84,60.69,60.8,98109.0,52.2131,52.2217,52.0929,52.1873,98109.0
2019-11-13 13:20:00,60.8,60.8,60.71,60.8,17599.0,52.1873,52.1873,52.1101,52.1873,17599.0
2019-11-13 13:25:00,60.79,60.79,60.7,60.75,12353.0,52.1788,52.1788,52.1015,52.1444,12353.0
2019-11-13 13:30:00,60.75,60.81,60.75,60.8,20627.0,52.1444,52.1959,52.1444,52.1873,20627.0
2019-11-13 13:35:00,60.8,60.87,60.79,60.85,20842.0,52.1873,52.2474,52.1788,52.2303,20842.0
2019-11-13 13:40:00,60.84,60.89,60.83,60.88,22899.0,52.2217,52.2646,52.2131,52.256,22899.0
2019-11-13 13:45:00,60.88,60.9,60.86,60.89,12352.0,52.256,52.2732,52.2388,52.2646,12352.0
2019-11-13 13:50:00,60.89,60.94,60.82,60.84,20199.0,52.2646,52.3075,52.2045,52.2217,20199.0
2019-11-13 13:55:00,60.84,60.94,60.52,60.61,37680.0,52.2217,52.3075,51.947,52.0243,37680.0
2019-11-13 14:00:00,60.6,60.63,60.52,60.63,11754.0,52.0157,52.0414,51.947,52.0414,11754.0
2019-11-13 14:05:00,60.63,60.66,60.57,60.62,22804.0,52.0414,52.0672,51.9899,52.0328,22804.0
2019-11-13 14:10:00,60.6,60.61,60.44,60.5,29080.0,52.0157,52.0243,51.8783,51.9298,29080.0
2019-11-13 14:15:00,60.5,60.52,60.26,60.43,69367.0,51.9298,51.947,51.7238,51.8698,69367.0
2019-11-13 14:20:00,60.43,60.49,60.36,60.46,49741.0,51.8698,51.9213,51.8097,51.8955,49741.0
2019-11-13 14:25:00,60.45,60.45,60.17,60.23,77973.0,51.8869,51.8869,51.6466,51.6981,77973.0
2019-11-13 14:30:00,60.24,60.24,60.01,60.04,77674.0,51.7067,51.7067,51.5092,51.535,77674.0
2019-11-13 14:35:00,60.04,60.12,59.93,60.03,107445.0,51.535,51.6037,51.4406,51.5264,107445.0
2019-11-13 14:40:00,60.03,60.18,60.02,60.15,32773.0,51.5264,51.6552,51.5178,51.6294,32773.0
2019-11-13 14:45:00,60.15,60.19,60.08,60.19,21833.0,51.6294,51.6637,51.5693,51.6637,21833.0
2019-11-13 14:50:00,60.18,60.23,60.18,60.2,44040.0,51.6552,51.6981,51.6552,51.6723,44040.0
2019-11-13 14:55:00,60.2,60.2,60.06,60.06,37930.0,51.6723,51.6723,51.5522,51.5522,37930.0
2019-11-13 15:00:00,60.06,60.1,59.96,60.02,52828.0,51.5522,51.5865,51.4663,51.5178,52828.0
2019-11-13 15:05:00,60.03,60.09,60.03,60.05,17990.0,51.5264,51.5779,51.5264,51.5436,17990.0
2019-11-13 15:10:00,60.05,60.15,60.05,60.12,22058.0,51.5436,51.6294,51.5436,51.6037,22058.0
2019-11-13 15:15:00,60.12,60.17,60.11,60.17,21616.0,51.6037,51.6466,51.5951,51.6466,21616.0
2019-11-13 15:20:00,60.17,60.19,60.16,60.17,29207.0,51.6466,51.6637,51.638,51.6466,29207.0
2019-11-13 15:25:00,60.16,60.21,60.15,60.16,30773.0,51.638,51.6809,51.6294,51.638,30773.0
2019-11-13 15:30:00,60.17,60.27,60.15,60.23,47139.0,51.6466,51.7324,51.6294,51.6981,47139.0
2019-11-13 15:35:00,60.23,60.24,60.1,60.18,58094.0,51.6981,51.7067,51.5865,51.6552,58094.0
2019-11-13 15:40:00,60.17,60.24,60.11,60.2,34148.0,51.6466,51.7067,51.5951,51.6723,34148.0
2019-11-13 15:45:00,60.19,60.25,60.18,60.18,48588.0,51.6637,51.7153,51.6552,51.6552,48588.0
2019-11-13 15:50:00,60.18,60.19,59.94,59.98,163602.0,51.6552,51.6637,51.4492,51.4835,163602.0
2019-11-13 15:55:00,59.99,60.11,59.98,60.04,199719.0,51.4921,51.5951,51.4835,51.535,199719.0
2019-11-14 09:30:00,59.86,61.0,59.5,60.79,728096.0,51.3805,52.359,51.0715,52.1788,728096.0
2019-11-14 09:35:00,60.86,61.25,60.37,61.21,303238.0,52.2388,52.5736,51.8183,52.5393,303238.0
2019-11-14 09:40:00,61.18,61.71,61.1,61.33,255596.0,52.5135,52.9684,52.4448,52.6423,255596.0
2019-11-14 09:45:00,61.33,61.66,61.01,61.45,150591.0,52.6423,52.9255,52.3676,52.7453,150591.0
2019-11-14 09:50:00,61.47,61.93,61.43,61.91,188397.0,52.7624,53.1573,52.7281,53.1401,188397.0
2019-11-14 09:55:00,61.88,61.89,61.0,61.29,81570.0,53.1144,53.1229,52.359,52.6079,81570.0
2019-11-14 10:00:00,61.3,61.91,61.25,61.9,75927.0,52.6165,53.1401,52.5736,53.1315,75927.0
2019-11-14 10:05:00,61.87,62.0,61.77,61.89,127280.0,53.1058,53.2174,53.0199,53.1229,127280.0
2019-11-14 10:10:00,61.9,62.24,61.8,62.23,112208.0,53.1315,53.4234,53.0457,53.4148,112208.0
2019-11-14 10:15:00,62.23,62.24,61.72,62.05,83512.0,53.4148,53.4234,52.977,53.2603,83512.0
2019-11-14 10:20:00,62.04,62.3,61.97,62.28,56259.0,53.2517,53.4749,53.1916,53.4577,56259.0
2019-11-14 10:25:00,62.27,62.5,62.21,62.43,119455.0,53.4491,53.6465,53.3976,53.5864,119455.0
2019-11-14 10:30:00,62.42,62.5,62.3,62.35,65709.0,53.5779,53.6465,53.4749,53.5178,65709.0
2019-11-14 10:35:00,62.35,62.43,61.98,62.21,79287.0,53.5178,53.5864,53.2002,53.3976,79287.0
2019-11-14 10:40:00,62.18,62.22,61.96,62.03,78065.0,53.3719,53.4062,53.183,53.2431,78065.0
2019-11-14 10:45:00,62.04,62.14,61.84,61.98,69046.0,53.2517,53.3375,53.08,53.2002,69046.0
2019-11-14 10:50:00,62.0,62.4,62.0,62.21,89481.0,53.2174,53.5607,53.2174,53.3976,89481.0
2019-11-14 10:55:00,62.21,62.27,61.59,61.65,65819.0,53.3976,53.4491,52.8654,52.9169,65819.0
2019-11-14 11:00:00,61.62,61.62,61.27,61.38,77109.0,52.8912,52.8912,52.5908,52.6852,77109.0
2019-11-14 11:05:00,61.42,61.74,61.39,61.65,57472.0,52.7195,52.9942,52.6938,52.9169,57472.0
2019-11-14 11:10:00,61.67,61.8,61.53,61.73,147665.0,52.9341,53.0457,52.8139,52.9856,147665.0
2019-11-14 11:15:00,61.74,61.86,61.58,61.73,192148.0,52.9942,53.0972,52.8568,52.9856,192148.0
2019-11-14 11:20:00,61.73,61.85,61.58,61.64,63418.0,52.9856,53.0886,52.8568,52.9083,63418.0
2019-11-14 11:25:00,61.65,61.81,61.53,61.64,142480.0,52.9169,53.0543,52.8139,52.9083,142480.0
2019-11-14 11:30:00,61.62,61.69,61.35,61.64,91170.0,52.8912,52.9513,52.6594,52.9083,91170.0
2019-11-14 11:35:00,61.63,62.03,61.57,62.0,45720.0,52.8998,53.2431,52.8483,53.2174,45720.0
2019-11-14 11:40:00,62.0,62.03,61.72,62.03,81191.0,53.2174,53.2431,52.977,53.2431,81191.0
2019-11-14 11:45:00,62.04,62.24,62.01,62.23,52934.0,53.2517,53.4234,53.2259,53.4148,52934.0
2019-11-14 11:50:00,62.23,62.4,62.19,62.33,37297.0,53.4148,53.5607,53.3804,53.5006,37297.0
2019-11-14 11:55:00,62.33,62.36,62.06,62.12,24603.0,53.5006,53.5264,53.2689,53.3204,24603.0
2019-11-14 12:00:00,62.13,62.3,62.06,62.07,74978.0,53.3289,53.4749,53.2689,53.2774,74978.0
2019-11-14 12:05:00,62.08,62.31,62.08,62.19,59003.0,53.286,53.4834,53.286,53.3804,59003.0
2019-11-14 12:10:00,62.19,62.19,61.85,62.06,48473.0,53.3804,53.3804,53.0886,53.2689,48473.0
2019-11-14 12:15:00,62.07,62.28,62.0,62.28,33781.0,53.2774,53.4577,53.2174,53.4577,33781.0
2019-11-14 12:20:00,62.3,62.38,62.17,62.37,29659.0,53.4749,53.5435,53.3633,53.5349,29659.0
2019-11-14 12:25:00,62.38,62.39,62.17,62.27,30511.0,53.5435,53.5521,53.3633,53.4491,30511.0
2019-11-14 12:30:00,62.28,62.5,62.28,62.48,53293.0,53.4577,53.6465,53.4577,53.6294,53293.0
2019-11-14 12:35:00,62.49,62.6,62.48,62.59,39798.0,53.6379,53.7324,53.6294,53.7238,39798.0
2019-11-14 12:40:00,62.6,62.6,62.42,62.53,25717.0,53.7324,53.7324,53.5779,53.6723,25717.0
2019-11-14 12:45:00,62.55,62.6,62.54,62.57,34541.0,53.6894,53.7324,53.6809,53.7066,34541.0
2019-11-14 12:50:00,62.56,62.57,62.36,62.52,31304.0,53.698,53.7066,53.5264,53.6637,31304.0
2019-11-14 12:55:00,62.52,62.6,62.51,62.53,25440.0,53.6637,53.7324,53.6551,53.6723,25440.0
2019-11-14 13:00:00,62.53,62.66,62.47,62.66,38736.0,53.6723,53.7839,53.6208,53.7839,38736.0
2019-11-14 13:05:00,62.67,62.71,62.49,62.5,36261.0,53.7924,53.8268,53.6379,53.6465,36261.0
2019-11-14 13:10:00,62.5,62.56,62.41,62.52,34188.0,53.6465,53.698,53.5693,53.6637,34188.0
2019-11-14 13:15:00,62.53,62.7,62.52,62.59,30886.0,53.6723,53.8182,53.6637,53.7238,30886.0
2019-11-14 13:20:00,62.6,62.8,62.59,62.8,82060.0,53.7324,53.904,53.7238,53.904,82060.0
2019-11-14 13:25:00,62.78,62.8,62.73,62.79,47958.0,53.8869,53.904,53.8439,53.8954,47958.0
2019-11-14 13:30:00,62.79,63.0,62.5,62.55,174096.0,53.8954,54.0757,53.6465,53.6894,174096.0
2019-11-14 13:35:00,62.56,62.66,62.45,62.46,26059.0,53.698,53.7839,53.6036,53.6122,26059.0
2019-11-14 13:40:00,62.46,62.57,62.45,62.5,30576.0,53.6122,53.7066,53.6036,53.6465,30576.0
2019-11-14 13:45:00,62.5,62.63,62.49,62.56,19548.0,53.6465,53.7581,53.6379,53.698,19548.0
2019-11-14 13:50:00,62.55,62.55,62.33,62.5,27089.0,53.6894,53.6894,53.5006,53.6465,27089.0
2019-11-14 13:55:00,62.51,62.56,62.25,62.34,31144.0,53.6551,53.698,53.4319,53.5092,31144.0
2019-11-14 14:00:00,62.33,62.38,62.26,62.29,27107.0,53.5006,53.5435,53.4405,53.4663,27107.0
2019-11-14 14:05:00,62.29,62.33,62.16,62.22,35788.0,53.4663,53.5006,53.3547,53.4062,35788.0
2019-11-14 14:10:00,62.21,62.22,62.04,62.16,35087.0,53.3976,53.4062,53.2517,53.3547,35087.0
2019-11-14 14:15:00,62.16,62.27,62.14,62.21,21368.0,53.3547,53.4491,53.3375,53.3976,21368.0
2019-11-14 14:20:00,62.22,62.55,62.21,62.46,40632.0,53.4062,53.6894,53.3976,53.6122,40632.0
2019-11-14 14:25:00,62.46,62.6,62.29,62.35,65750.0,53.6122,53.7324,53.4663,53.5178,65750.0
2019-11-14 14:30:00,62.35,62.65,62.3,62.65,59412.0,53.5178,53.7753,53.4749,53.7753,59412.0
2019-11-14 14:35:00,62.65,62.8,62.64,62.71,71893.0,53.7753,53.904,53.7667,53.8268,71893.0
2019-11-14 14:40:00,62.69,62.78,62.58,62.68,53563.0,53.8096,53.8869,53.7152,53.801,53563.0
2019-11-14 14:45:00,62.67,62.68,62.48,62.5,27399.0,53.7924,53.801,53.6294,53.6465,27399.0
2019-11-14 14:50:00,62.5,62.5,62.42,62.46,21114.0,53.6465,53.6465,53.5779,53.6122,21114.0
2019-11-14 14:55:00,62.44,62.5,62.43,62.5,24998.0,53.595,53.6465,53.5864,53.6465,24998.0
2019-11-14 15:00:00,62.5,62.7,62.48,62.62,36489.0,53.6465,53.8182,53.6294,53.7495,36489.0
2019-11-14 15:05:00,62.63,62.63,62.55,62.55,21057.0,53.7581,53.7581,53.6894,53.6894,21057.0
2019-11-14 15:10:00,62.55,62.62,62.54,62.59,25053.0,53.6894,53.7495,53.6809,53.7238,25053.0
2019-11-14 15:15:00,62.59,62.64,62.5,62.55,38433.0,53.7238,53.7667,53.6465,53.6894,38433.0
2019-11-14 15:20:00,62.55,62.55,62.39,62.42,39310.0,53.6894,53.6894,53.5521,53.5779,39310.0
2019-11-14 15:25:00,62.43,62.49,62.4,62.43,35507.0,53.5864,53.6379,53.5607,53.5864,35507.0
2019-11-14 15:30:00,62.42,62.43,62.18,62.24,63741.0,53.5779,53.5864,53.3719,53.4234,63741.0
2019-11-14 15:35:00,62.23,62.26,61.96,62.0,75209.0,53.4148,53.4405,53.183,53.2174,75209.0
2019-11-14 15:40:00,61.99,62.02,61.9,62.0,62848.0,53.2088,53.2345,53.1315,53.2174,62848.0
2019-11-14 15:45:00,62.0,62.04,61.95,61.98,58961.0,53.2174,53.2517,53.1744,53.2002,58961.0
2019-11-14 15:50:00,61.99,62.07,61.88,62.05,128190.0,53.2088,53.2774,53.1144,53.2603,128190.0
2019-11-14 15:55:00,62.03,62.09,61.91,61.96,193252.0,53.2431,53.2946,53.1401,53.183,193252.0
2019-11-15 09:30:00,62.48,62.61,62.0,62.48,112012.0,53.6294,53.7409,53.2174,53.6294,112012.0
2019-11-15 09:35:00,62.49,62.53,62.23,62.36,24803.0,53.6379,53.6723,53.4148,53.5264,24803.0
2019-11-15 09:40:00,62.33,62.33,61.91,62.12,30980.0,53.5006,53.5006,53.1401,53.3204,30980.0
2019-11-15 09:45:00,62.11,62.22,61.96,61.96,32416.0,53.3118,53.4062,53.183,53.183,32416.0
2019-11-15 09:50:00,61.97,62.08,61.86,61.96,18955.0,53.1916,53.286,53.0972,53.183,18955.0
2019-11-15 09:55:00,61.97,62.1,61.85,61.89,40692.0,53.1916,53.3032,53.0886,53.1229,40692.0
2019-11-15 10:00:00,61.87,61.99,61.76,61.86,32537.0,53.1058,53.2088,53.0114,53.0972,32537.0
2019-11-15 10:05:00,61.84,61.98,61.83,61.91,19995.0,53.08,53.2002,53.0714,53.1401,19995.0
2019-11-15 10:10:00,61.9,62.08,61.84,62.08,47029.0,53.1315,53.286,53.08,53.286,47029.0
2019-11-15 10:15:00,62.06,62.08,61.88,61.93,31301.0,53.2689,53.286,53.1144,53.1573,31301.0
2019-11-15 10:20:00,61.94,62.04,61.94,61.99,14555.0,53.1659,53.2517,53.1659,53.2088,14555.0
2019-11-15 10:25:00,61.98,62.2,61.97,62.2,25549.0,53.2002,53.389,53.1916,53.389,25549.0
2019-11-15 10:30:00,62.19,62.21,62.07,62.1,25375.0,53.3804,53.3976,53.2774,53.3032,25375.0
2019-11-15 10:35:00,62.09,62.23,62.09,62.19,18120.0,53.2946,53.4148,53.2946,53.3804,18120.0
2019-11-15 10:40:00,62.2,62.36,62.19,62.33,16777.0,53.389,53.5264,53.3804,53.5006,16777.0
2019-11-15 10:45:00,62.33,62.39,62.29,62.37,20277.0,53.5006,53.5521,53.4663,53.5349,20277.0
2019-11-15 10:50:00,62.36,62.41,62.23,62.25,19319.0,53.5264,53.5693,53.4148,53.4319,19319.0
2019-11-15 10:55:00,62.25,62.41,62.25,62.41,12220.0,53.4319,53.5693,53.4319,53.5693,12220.0
2019-11-15 11:00:00,62.41,62.49,62.39,62.41,19989.0,53.5693,53.6379,53.5521,53.5693,19989.0
2019-11-15 11:05:00,62.42,62.57,62.4,62.55,12957.0,53.5779,53.7066,53.5607,53.6894,12957.0
2019-11-15 11:10:00,62.56,62.68,62.53,62.63,14296.0,53.698,53.801,53.6723,53.7581,14296.0
2019-11-15 11:15:00,62.63,62.64,62.52,62.54,11190.0,53.7581,53.7667,53.6637,53.6809,11190.0
2019-11-15 11:20:00,62.54,62.61,62.51,62.56,12313.0,53.6809,53.7409,53.6551,53.698,12313.0
2019-11-15 11:25:00,62.56,62.64,62.52,62.61,12519.0,53.698,53.7667,53.6637,53.7409,12519.0
2019-11-15 11:30:00,62.6,62.72,62.57,62.7,12894.0,53.7324,53.8354,53.7066,53.8182,12894.0
2019-11-15 11:35:00,62.7,62.74,62.6,62.72,11601.0,53.8182,53.8525,53.7324,53.8354,11601.0
2019-11-15 11:40:00,62.73,62.74,62.64,62.68,11496.0,53.8439,53.8525,53.7667,53.801,11496.0
2019-11-15 11:45:00,62.68,62.7,62.62,62.69,11225.0,53.801,53.8182,53.7495,53.8096,11225.0
2019-11-15 11:50:00,62.7,62.7,62.49,62.54,12105.0,53.8182,53.8182,53.6379,53.6809,12105.0
2019-11-15 11:55:00,62.51,62.62,62.51,62.6,9807.0,53.6551,53.7495,53.6551,53.7324,9807.0
2019-11-15 12:00:00,62.61,62.72,62.56,62.67,27951.0,53.7409,53.8354,53.698,53.7924,27951.0
2019-11-15 12:05:00,62.67,62.81,62.66,62.81,10166.0,53.7924,53.9126,53.7839,53.9126,10166.0
2019-11-15 12:10:00,62.81,62.81,62.68,62.68,10311.0,53.9126,53.9126,53.801,53.801,10311.0
2019-11-15 12:15:00,62.68,62.8,62.68,62.79,14020.0,53.801,53.904,53.801,53.8954,14020.0
2019-11-15 12:20:00,62.78,62.81,62.68,62.76,43122.0,53.8869,53.9126,53.801,53.8697,43122.0
2019-11-15 12:25:00,62.75,62.76,62.66,62.7,12252.0,53.8611,53.8697,53.7839,53.8182,12252.0
2019-11-15 12:30:00,62.7,62.73,62.64,62.72,9592.0,53.8182,53.8439,53.7667,53.8354,9592.0
2019-11-15 12:35:00,62.72,62.79,62.71,62.78,10085.0,53.8354,53.8954,53.8268,53.8869,10085.0
2019-11-15 12:40:00,62.78,62.86,62.76,62.86,11749.0,53.8869,53.9555,53.8697,53.9555,11749.0
2019-11-15 12:45:00,62.85,62.91,62.8,62.91,11598.0,53.9469,53.9984,53.904,53.9984,11598.0
2019-11-15 12:50:00,62.92,62.96,62.9,62.92,12166.0,54.007,54.0414,53.9899,54.007,12166.0
2019-11-15 12:55:00,62.92,62.96,62.9,62.95,8771.0,54.007,54.0414,53.9899,54.0328,8771.0
2019-11-15 13:00:00,62.95,62.95,62.9,62.95,7071.0,54.0328,54.0328,53.9899,54.0328,7071.0
2019-11-15 13:05:00,62.94,62.98,62.9,62.97,13121.0,54.0242,54.0585,53.9899,54.0499,13121.0
2019-11-15 13:10:00,62.97,62.98,62.9,62.92,10948.0,54.0499,54.0585,53.9899,54.007,10948.0
2019-11-15 13:15:00,62.91,62.95,62.9,62.91,11918.0,53.9984,54.0328,53.9899,53.9984,11918.0
2019-11-15 13:20:00,62.91,62.96,62.91,62.95,9308.0,53.9984,54.0414,53.9984,54.0328,9308.0
2019-11-15 13:25:00,62.94,62.96,62.93,62.94,8392.0,54.0242,54.0414,54.0156,54.0242,8392.0
2019-11-15 13:30:00,62.95,62.96,62.9,62.95,11575.0,54.0328,54.0414,53.9899,54.0328,11575.0
2019-11-15 13:35:00,62.95,62.95,62.9,62.93,7897.0,54.0328,54.0328,53.9899,54.0156,7897.0
2019-11-15 13:40:00,62.92,62.95,62.9,62.95,10711.0,54.007,54.0328,53.9899,54.0328,10711.0
2019-11-15 13:45:00,62.95,62.97,62.92,62.97,6905.0,54.0328,54.0499,54.007,54.0499,6905.0
2019-11-15 13:50:00,62.97,63.04,62.96,63.03,14777.0,54.0499,54.11,54.0414,54.1014,14777.0
2019-11-15 13:55:00,63.03,63.07,62.99,63.05,24996.0,54.1014,54.1358,54.0671,54.1186,24996.0
2019-11-15 14:00:00,63.05,63.07,63.03,63.05,13154.0,54.1186,54.1358,54.1014,54.1186,13154.0
2019-11-15 14:05:00,63.05,63.06,62.99,63.04,14487.0,54.1186,54.1272,54.0671,54.11,14487.0
2019-11-15 14:10:00,63.04,63.05,62.96,62.97,12364.0,54.11,54.1186,54.0414,54.0499,12364.0
2019-11-15 14:15:00,62.95,62.95,62.85,62.85,11767.0,54.0328,54.0328,53.9469,53.9469,11767.0
2019-11-15 14:20:00,62.85,62.88,62.82,62.86,11993.0,53.9469,53.9727,53.9212,53.9555,11993.0
2019-11-15 14:25:00,62.85,62.9,62.83,62.9,6617.0,53.9469,53.9899,53.9298,53.9899,6617.0
2019-11-15 14:30:00,62.9,62.9,62.72,62.73,10749.0,53.9899,53.9899,53.8354,53.8439,10749.0
2019-11-15 14:35:00,62.74,62.79,62.73,62.77,10831.0,53.8525,53.8954,53.8439,53.8783,10831.0
2019-11-15 14:40:00,62.79,62.85,62.78,62.85,12260.0,53.8954,53.9469,53.8869,53.9469,12260.0
2019-11-15 14:45:00,62.85,62.9,62.84,62.88,11946.0,53.9469,53.9899,53.9384,53.9727,11946.0
2019-11-15 14:50:00,62.88,62.9,62.79,62.81,11651.0,53.9727,53.9899,53.8954,53.9126,11651.0
2019-11-15 14:55:00,62.81,62.81,62.75,62.79,7396.0,53.9126,53.9126,53.8611,53.8954,7396.0
2019-11-15 15:00:00,62.79,62.79,62.69,62.69,15523.0,53.8954,53.8954,53.8096,53.8096,15523.0
2019-11-15 15:05:00,62.7,62.73,62.68,62.69,12662.0,53.8182,53.8439,53.801,53.8096,12662.0
2019-11-15 15:10:00,62.7,62.71,62.63,62.71,11197.0,53.8182,53.8268,53.7581,53.8268,11197.0
2019-11-15 15:15:00,62.71,62.83,62.71,62.81,17049.0,53.8268,53.9298,53.8268,53.9126,17049.0
2019-11-15 15:20:00,62.82,62.82,62.71,62.78,23905.0,53.9212,53.9212,53.8268,53.8869,23905.0
2019-11-15 15:25:00,62.79,62.79,62.73,62.74,21559.0,53.8954,53.8954,53.8439,53.8525,21559.0
2019-11-15 15:30:00,62.73,62.74,62.66,62.71,35720.0,53.8439,53.8525,53.7839,53.8268,35720.0
2019-11-15 15:35:00,62.71,62.75,62.67,62.73,21066.0,53.8268,53.8611,53.7924,53.8439,21066.0
2019-11-15 15:40:00,62.74,62.81,62.74,62.79,33669.0,53.8525,53.9126,53.8525,53.8954,33669.0
2019-11-15 15:45:00,62.79,62.86,62.78,62.82,23178.0,53.8954,53.9555,53.8869,53.9212,23178.0
2019-11-15 15:50:00,62.82,62.85,62.74,62.78,52799.0,53.9212,53.9469,53.8525,53.8869,52799.0
2019-11-15 15:55:00,62.78,62.91,62.73,62.88,131028.0,53.8869,53.9984,53.8439,53.9727,131028.0
2019-11-18 09:30:00,62.56,62.83,62.32,62.61,49148.0,53.698,53.9298,53.492,53.7409,49148.0
2019-11-18 09:35:00,62.61,62.86,62.55,62.8,11765.0,53.7409,53.9555,53.6894,53.904,11765.0
2019-11-18 09:40:00,62.76,62.8,62.59,62.67,38922.0,53.8697,53.904,53.7238,53.7924,38922.0
2019-11-18 09:45:00,62.67,62.67,62.23,62.32,30627.0,53.7924,53.7924,53.4148,53.492,30627.0
2019-11-18 09:50:00,62.33,62.45,62.25,62.27,13858.0,53.5006,53.6036,53.4319,53.4491,13858.0
2019-11-18 09:55:00,62.27,62.3,62.16,62.3,18019.0,53.4491,53.4749,53.3547,53.4749,18019.0
2019-11-18 10:00:00,62.36,62.53,62.27,62.51,16075.0,53.5264,53.6723,53.4491,53.6551,16075.0
2019-11-18 10:05:00,62.52,62.67,62.49,62.62,67325.0,53.6637,53.7924,53.6379,53.7495,67325.0
2019-11-18 10:10:00,62.63,62.86,62.61,62.82,16712.0,53.7581,53.9555,53.7409,53.9212,16712.0
2019-11-18 10:15:00,62.82,62.82,62.5,62.56,22935.0,53.9212,53.9212,53.6465,53.698,22935.0
2019-11-18 10:20:00,62.56,62.64,62.54,62.64,9380.0,53.698,53.7667,53.6809,53.7667,9380.0
2019-11-18 10:25:00,62.64,62.74,62.59,62.66,21672.0,53.7667,53.8525,53.7238,53.7839,21672.0
2019-11-18 10:30:00,62.64,62.65,62.5,62.51,16316.0,53.7667,53.7753,53.6465,53.6551,16316.0
2019-11-18 10:35:00,62.48,62.57,62.42,62.45,13574.0,53.6294,53.7066,53.5779,53.6036,13574.0
2019-11-18 10:40:00,62.45,62.58,62.45,62.52,8102.0,53.6036,53.7152,53.6036,53.6637,8102.0
2019-11-18 10:45:00,62.52,62.71,62.51,62.59,29379.0,53.6637,53.8268,53.6551,53.7238,29379.0
2019-11-18 10:50:00,62.6,62.71,62.54,62.71,35333.0,53.7324,53.8268,53.6809,53.8268,35333.0
2019-11-18 10:55:00,62.71,62.87,62.71,62.8,29784.0,53.8268,53.9641,53.8268,53.904,29784.0
2019-11-18 11:00:00,62.81,63.12,62.81,63.0,80634.0,53.9126,54.1787,53.9126,54.0757,80634.0
2019-11-18 11:05:00,63.04,63.13,63.0,63.1,22611.0,54.11,54.1873,54.0757,54.1615,22611.0
2019-11-18 11:10:00,63.09,63.26,63.08,63.16,78659.0,54.1529,54.2989,54.1444,54.213,78659.0
2019-11-18 11:15:00,63.18,63.19,63.04,63.15,29257.0,54.2302,54.2388,54.11,54.2044,29257.0
2019-11-18 11:20:00,63.15,63.22,63.1,63.21,18746.0,54.2044,54.2645,54.1615,54.2559,18746.0
2019-11-18 11:25:00,63.2,63.2,63.1,63.16,9127.0,54.2474,54.2474,54.1615,54.213,9127.0
2019-11-18 11:30:00,63.16,63.21,63.09,63.16,58651.0,54.213,54.2559,54.1529,54.213,58651.0
2019-11-18 11:35:00,63.16,63.17,63.07,63.11,13329.0,54.213,54.2216,54.1358,54.1701,13329.0
2019-11-18 11:40:00,63.12,63.16,63.05,63.12,17256.0,54.1787,54.213,54.1186,54.1787,17256.0
2019-11-18 11:45:00,63.09,63.16,63.07,63.16,11675.0,54.1529,54.213,54.1358,54.213,11675.0
2019-11-18 11:50:00,63.16,63.28,63.15,63.26,15725.0,54.213,54.316,54.2044,54.2989,15725.0
2019-11-18 11:55:00,63.25,63.33,63.25,63.33,17180.0,54.2903,54.359,54.2903,54.359,17180.0
2019-11-18 12:00:00,63.34,63.38,63.18,63.19,35844.0,54.3675,54.4019,54.2302,54.2388,35844.0
2019-11-18 12:05:00,63.2,63.34,63.18,63.34,22964.0,54.2474,54.3675,54.2302,54.3675,22964.0
2019-11-18 12:10:00,63.33,63.38,63.3,63.38,17890.0,54.359,54.4019,54.3332,54.4019,17890.0
2019-11-18 12:15:00,63.4,63.46,63.36,63.45,14912.0,54.419,54.4705,54.3847,54.462,14912.0
2019-11-18 12:20:00,63.46,63.54,63.43,63.54,13600.0,54.4705,54.5392,54.4448,54.5392,13600.0
2019-11-18 12:25:00,63.54,63.54,63.49,63.5,9683.0,54.5392,54.5392,54.4963,54.5049,9683.0
2019-11-18 12:30:00,63.51,63.6,63.49,63.59,17126.0,54.5135,54.5907,54.4963,54.5821,17126.0
2019-11-18 12:35:00,63.58,63.66,63.58,63.65,21606.0,54.5735,54.6422,54.5735,54.6336,21606.0
2019-11-18 12:40:00,63.65,63.7,63.65,63.69,11831.0,54.6336,54.6765,54.6336,54.668,11831.0
2019-11-18 12:45:00,63.7,63.79,63.7,63.78,27023.0,54.6765,54.7538,54.6765,54.7452,27023.0
2019-11-18 12:50:00,63.76,63.77,63.64,63.65,16111.0,54.728,54.7366,54.625,54.6336,16111.0
2019-11-18 12:55:00,63.63,63.65,63.58,63.62,13769.0,54.6165,54.6336,54.5735,54.6079,13769.0
2019-11-18 13:00:00,63.61,63.62,63.51,63.55,16350.0,54.5993,54.6079,54.5135,54.5478,16350.0
2019-11-18 13:05:00,63.53,63.54,63.41,63.46,8294.0,54.5306,54.5392,54.4276,54.4705,8294.0
2019-11-18 13:10:00,63.45,63.45,63.35,63.39,7090.0,54.462,54.462,54.3761,54.4105,7090.0
2019-11-18 13:15:00,63.4,63.44,63.39,63.43,7501.0,54.419,54.4534,54.4105,54.4448,7501.0
2019-11-18 13:20:00,63.42,63.45,63.37,63.45,10176.0,54.4362,54.462,54.3933,54.462,10176.0
2019-11-18 13:25:00,63.45,63.5,63.45,63.47,8320.0,54.462,54.5049,54.462,54.4791,8320.0
2019-11-18 13:30:00,63.47,63.47,63.37,63.38,8513.0,54.4791,54.4791,54.3933,54.4019,8513.0
2019-11-18 13:35:00,63.37,63.43,63.35,63.4,11085.0,54.3933,54.4448,54.3761,54.419,11085.0
2019-11-18 13:40:00,63.41,63.41,63.33,63.33,20160.0,54.4276,54.4276,54.359,54.359,20160.0
2019-11-18 13:45:00,63.34,63.49,63.33,63.49,11034.0,54.3675,54.4963,54.359,54.4963,11034.0
2019-11-18 13:50:00,63.49,63.53,63.48,63.51,7723.0,54.4963,54.5306,54.4877,54.5135,7723.0
2019-11-18 13:55:00,63.51,63.53,63.48,63.51,10778.0,54.5135,54.5306,54.4877,54.5135,10778.0
2019-11-18 14:00:00,63.5,63.52,63.43,63.44,11274.0,54.5049,54.522,54.4448,54.4534,11274.0
2019-11-18 14:05:00,63.43,63.47,63.41,63.45,8669.0,54.4448,54.4791,54.4276,54.462,8669.0
2019-11-18 14:10:00,63.44,63.51,63.44,63.48,9037.0,54.4534,54.5135,54.4534,54.4877,9037.0
2019-11-18 14:15:00,63.48,63.48,63.39,63.42,14179.0,54.4877,54.4877,54.4105,54.4362,14179.0
2019-11-18 14:20:00,63.41,63.46,63.4,63.44,9870.0,54.4276,54.4705,54.419,54.4534,9870.0
2019-11-18 14:25:00,63.44,63.47,63.39,63.39,9811.0,54.4534,54.4791,54.4105,54.4105,9811.0
2019-11-18 14:30:00,63.39,63.44,63.32,63.42,17224.0,54.4105,54.4534,54.3504,54.4362,17224.0
2019-11-18 14:35:00,63.42,63.46,63.36,63.41,11504.0,54.4362,54.4705,54.3847,54.4276,11504.0
2019-11-18 14:40:00,63.42,63.47,63.41,63.42,13633.0,54.4362,54.4791,54.4276,54.4362,13633.0
2019-11-18 14:45:00,63.43,63.47,63.37,63.45,11956.0,54.4448,54.4791,54.3933,54.462,11956.0
2019-11-18 14:50:00,63.44,63.47,63.44,63.47,9719.0,54.4534,54.4791,54.4534,54.4791,9719.0
2019-11-18 14:55:00,63.48,63.5,63.45,63.47,11052.0,54.4877,54.5049,54.462,54.4791,11052.0
2019-11-18 15:00:00,63.48,63.55,63.47,63.55,17986.0,54.4877,54.5478,54.4791,54.5478,17986.0
2019-11-18 15:05:00,63.55,63.55,63.49,63.5,10638.0,54.5478,54.5478,54.4963,54.5049,10638.0
2019-11-18 15:10:00,63.49,63.5,63.45,63.49,10363.0,54.4963,54.5049,54.462,54.4963,10363.0
2019-11-18 15:15:00,63.49,63.49,63.4,63.43,10548.0,54.4963,54.4963,54.419,54.4448,10548.0
2019-11-18 15:20:00,63.42,63.48,63.41,63.46,9139.0,54.4362,54.4877,54.4276,54.4705,9139.0
2019-11-18 15:25:00,63.46,63.51,63.43,63.51,17022.0,54.4705,54.5135,54.4448,54.5135,17022.0
2019-11-18 15:30:00,63.51,63.53,63.44,63.46,37621.0,54.5135,54.5306,54.4534,54.4705,37621.0
2019-11-18 15:35:00,63.45,63.47,63.36,63.44,23740.0,54.462,54.4791,54.3847,54.4534,23740.0
2019-11-18 15:40:00,63.44,63.44,63.4,63.42,17029.0,54.4534,54.4534,54.419,54.4362,17029.0
2019-11-18 15:45:00,63.42,63.45,63.36,63.44,26453.0,54.4362,54.462,54.3847,54.4534,26453.0
2019-11-18 15:50:00,63.44,63.5,63.42,63.5,39299.0,54.4534,54.5049,54.4362,54.5049,39299.0
2019-11-18 15:55:00,63.5,63.53,63.4,63.49,104650.0,54.5049,54.5306,54.419,54.4963,104650.0
2019-11-19 09:30:00,63.8,63.93,63.5,63.57,41771.0,54.7624,54.874,54.5049,54.565,41771.0
2019-11-19 09:35:00,63.59,63.65,63.16,63.17,25275.0,54.5821,54.6336,54.213,54.2216,25275.0
2019-11-19 09:40:00,63.17,63.26,62.92,63.04,22507.0,54.2216,54.2989,54.007,54.11,22507.0
2019-11-19 09:45:00,63.04,63.22,63.04,63.13,33223.0,54.11,54.2645,54.11,54.1873,33223.0
2019-11-19 09:50:00,63.13,63.14,62.99,63.04,49963.0,54.1873,54.1959,54.0671,54.11,49963.0
2019-11-19 09:55:00,63.04,63.06,62.83,62.85,73888.0,54.11,54.1272,53.9298,53.9469,73888.0
2019-11-19 10:00:00,62.85,62.89,62.4,62.4,40608.0,53.9469,53.9813,53.5607,53.5607,40608.0
2019-11-19 10:05:00,62.4,62.49,62.28,62.32,45565.0,53.5607,53.6379,53.4577,53.492,45565.0
2019-11-19 10:10:00,62.3,62.42,62.2,62.36,49966.0,53.4749,53.5779,53.389,53.5264,49966.0
2019-11-19 10:15:00,62.36,62.58,62.32,62.51,69199.0,53.5264,53.7152,53.492,53.6551,69199.0
2019-11-19 10:20:00,62.51,62.59,62.38,62.43,61534.0,53.6551,53.7238,53.5435,53.5864,61534.0
2019-11-19 10:25:00,62.41,62.57,62.36,62.44,23725.0,53.5693,53.7066,53.5264,53.595,23725.0
2019-11-19 10:30:00,62.43,62.59,62.33,62.59,59412.0,53.5864,53.7238,53.5006,53.7238,59412.0
2019-11-19 10:35:00,62.58,62.58,62.31,62.31,22447.0,53.7152,53.7152,53.4834,53.4834,22447.0
2019-11-19 10:40:00,62.31,62.33,62.19,62.24,22169.0,53.4834,53.5006,53.3804,53.4234,22169.0
2019-11-19 10:45:00,62.24,62.35,62.07,62.09,21113.0,53.4234,53.5178,53.2774,53.2946,21113.0
2019-11-19 10:50:00,62.08,62.35,62.0,62.3,30227.0,53.286,53.5178,53.2174,53.4749,30227.0
2019-11-19 10:55:00,62.28,62.32,62.2,62.2,31796.0,53.4577,53.492,53.389,53.389,31796.0
2019-11-19 11:00:00,62.2,62.35,62.14,62.28,19706.0,53.389,53.5178,53.3375,53.4577,19706.0
2019-11-19 11:05:00,62.27,62.34,62.2,62.23,22669.0,53.4491,53.5092,53.389,53.4148,22669.0
2019-11-19 11:10:00,62.24,62.27,62.08,62.18,48710.0,53.4234,53.4491,53.286,53.3719,48710.0
2019-11-19 11:15:00,62.19,62.37,62.19,62.31,26545.0,53.3804,53.5349,53.3804,53.4834,26545.0
2019-11-19 11:20:00,62.31,62.46,62.3,62.46,33038.0,53.4834,53.6122,53.4749,53.6122,33038.0
2019-11-19 11:25:00,62.47,62.48,62.37,62.48,19435.0,53.6208,53.6294,53.5349,53.6294,19435.0
2019-11-19 11:30:00,62.49,62.59,62.48,62.58,20622.0,53.6379,53.7238,53.6294,53.7152,20622.0
2019-11-19 11:35:00,62.58,62.67,62.51,62.64,24180.0,53.7152,53.7924,53.6551,53.7667,24180.0
2019-11-19 11:40:00,62.64,62.69,62.6,62.67,36945.0,53.7667,53.8096,53.7324,53.7924,36945.0
2019-11-19 11:45:00,62.68,62.68,62.57,62.63,32029.0,53.801,53.801,53.7066,53.7581,32029.0
2019-11-19 11:50:00,62.63,62.69,62.62,62.68,15825.0,53.7581,53.8096,53.7495,53.801,15825.0
2019-11-19 11:55:00,62.68,62.74,62.63,62.72,20442.0,53.801,53.8525,53.7581,53.8354,20442.0
2019-11-19 12:00:00,62.71,62.77,62.7,62.76,12981.0,53.8268,53.8783,53.8182,53.8697,12981.0
2019-11-19 12:05:00,62.77,62.83,62.72,62.77,26781.0,53.8783,53.9298,53.8354,53.8783,26781.0
2019-11-19 12:10:00,62.78,62.82,62.72,62.77,13543.0,53.8869,53.9212,53.8354,53.8783,13543.0
2019-11-19 12:15:00,62.77,62.8,62.61,62.63,48487.0,53.8783,53.904,53.7409,53.7581,48487.0
2019-11-19 12:20:00,62.62,62.67,62.61,62.66,10504.0,53.7495,53.7924,53.7409,53.7839,10504.0
2019-11-19 12:25:00,62.66,62.66,62.59,62.59,15024.0,53.7839,53.7839,53.7238,53.7238,15024.0
2019-11-19 12:30:00,62.57,62.61,62.55,62.6,10959.0,53.7066,53.7409,53.6894,53.7324,10959.0
2019-11-19 12:35:00,62.59,62.6,62.53,62.53,15090.0,53.7238,53.7324,53.6723,53.6723,15090.0
2019-11-19 12:40:00,62.53,62.56,62.52,62.53,10676.0,53.6723,53.698,53.6637,53.6723,10676.0
2019-11-19 12:45:00,62.53,62.54,62.49,62.52,18401.0,53.6723,53.6809,53.6379,53.6637,18401.0
2019-11-19 12:50:00,62.52,62.57,62.52,62.57,13214.0,53.6637,53.7066,53.6637,53.7066,13214.0
2019-11-19 12:55:00,62.57,62.6,62.54,62.6,19873.0,53.7066,53.7324,53.6809,53.7324,19873.0
2019-11-19 13:00:00,62.59,62.59,62.49,62.49,17326.0,53.7238,53.7238,53.6379,53.6379,17326.0
2019-11-19 13:05:00,62.48,62.51,62.46,62.49,10402.0,53.6294,53.6551,53.6122,53.6379,10402.0
2019-11-19 13:10:00,62.51,62.59,62.5,62.59,10731.0,53.6551,53.7238,53.6465,53.7238,10731.0
2019-11-19 13:15:00,62.59,62.6,62.57,62.59,44027.0,53.7238,53.7324,53.7066,53.7238,44027.0
2019-11-19 13:20:00,62.59,62.68,62.54,62.59,21059.0,53.7238,53.801,53.6809,53.7238,21059.0
2019-11-19 13:25:00,62.58,62.61,62.58,62.6,16260.0,53.7152,53.7409,53.7152,53.7324,16260.0
2019-11-19 13:30:00,62.6,62.61,62.54,62.54,33908.0,53.7324,53.7409,53.6809,53.6809,33908.0
2019-11-19 13:35:00,62.54,62.57,62.49,62.57,18119.0,53.6809,53.7066,53.6379,53.7066,18119.0
2019-11-19 13:40:00,62.56,62.71,62.56,62.65,45161.0,53.698,53.8268,53.698,53.7753,45161.0
2019-11-19 13:45:00,62.66,62.72,62.66,62.71,12545.0,53.7839,53.8354,53.7839,53.8268,12545.0
2019-11-19 13:50:00,62.72,62.72,62.61,62.69,27123.0,53.8354,53.8354,53.7409,53.8096,27123.0
2019-11-19 13:55:00,62.69,62.7,62.52,62.55,25048.0,53.8096,53.8182,53.6637,53.6894,25048.0
2019-11-19 14:00:00,62.53,62.78,62.53,62.68,83167.0,53.6723,53.8869,53.6723,53.801,83167.0
2019-11-19 14:05:00,62.68,62.69,62.63,62.68,14276.0,53.801,53.8096,53.7581,53.801,14276.0
2019-11-19 14:10:00,62.68,62.71,62.67,62.71,11894.0,53.801,53.8268,53.7924,53.8268,11894.0
2019-11-19 14:15:00,62.71,62.71,62.66,62.69,17393.0,53.8268,53.8268,53.7839,53.8096,17393.0
2019-11-19 14:20:00,62.68,62.78,62.66,62.77,12066.0,53.801,53.8869,53.7839,53.8783,12066.0
2019-11-19 14:25:00,62.78,62.84,62.78,62.8,9076.0,53.8869,53.9384,53.8869,53.904,9076.0
2019-11-19 14:30:00,62.8,62.91,62.8,62.91,18047.0,53.904,53.9984,53.904,53.9984,18047.0
2019-11-19 14:35:00,62.91,62.91,62.86,62.87,9769.0,53.9984,53.9984,53.9555,53.9641,9769.0
2019-11-19 14:40:00,62.86,62.91,62.82,62.9,17491.0,53.9555,53.9984,53.9212,53.9899,17491.0
2019-11-19 14:45:00,62.9,62.9,62.83,62.86,12878.0,53.9899,53.9899,53.9298,53.9555,12878.0
2019-11-19 14:50:00,62.85,62.88,62.78,62.83,12910.0,53.9469,53.9727,53.8869,53.9298,12910.0
2019-11-19 14:55:00,62.81,62.85,62.77,62.78,9462.0,53.9126,53.9469,53.8783,53.8869,9462.0
2019-11-19 15:00:00,62.79,62.86,62.79,62.81,16668.0,53.8954,53.9555,53.8954,53.9126,16668.0
2019-11-19 15:05:00,62.82,62.89,62.8,62.88,23910.0,53.9212,53.9813,53.904,53.9727,23910.0
2019-11-19 15:10:00,62.87,62.95,62.87,62.93,11589.0,53.9641,54.0328,53.9641,54.0156,11589.0
2019-11-19 15:15:00,62.93,62.93,62.87,62.88,10138.0,54.0156,54.0156,53.9641,53.9727,10138.0
2019-11-19 15:20:00,62.88,62.9,62.75,62.79,27905.0,53.9727,53.9899,53.8611,53.8954,27905.0
2019-11-19 15:25:00,62.78,62.78,62.75,62.77,13253.0,53.8869,53.8869,53.8611,53.8783,13253.0
2019-11-19 15:30:00,62.77,62.87,62.76,62.85,20669.0,53.8783,53.9641,53.8697,53.9469,20669.0
2019-11-19 15:35:00,62.85,62.95,62.85,62.9,25863.0,53.9469,54.0328,53.9469,53.9899,25863.0
2019-11-19 15:40:00,62.9,62.95,62.89,62.93,20065.0,53.9899,54.0328,53.9813,54.0156,20065.0
2019-11-19 15:45:00,62.93,62.98,62.89,62.93,30383.0,54.0156,54.0585,53.9813,54.0156,30383.0
2019-11-19 15:50:00,62.93,62.94,62.85,62.9,55915.0,54.0156,54.0242,53.9469,53.9899,55915.0
2019-11-19 15:55:00,62.9,62.92,62.78,62.89,116582.0,53.9899,54.007,53.8869,53.9813,116582.0
2019-11-20 09:30:00,62.33,62.87,62.33,62.54,72139.0,53.5006,53.9641,53.5006,53.6809,72139.0
2019-11-20 09:35:00,62.56,62.59,62.42,62.45,19451.0,53.698,53.7238,53.5779,53.6036,19451.0
2019-11-20 09:40:00,62.46,62.47,62.2,62.22,35578.0,53.6122,53.6208,53.389,53.4062,35578.0
2019-11-20 09:45:00,62.23,62.25,62.1,62.19,25519.0,53.4148,53.4319,53.3032,53.3804,25519.0
2019-11-20 09:50:00,62.17,62.22,61.97,62.07,51964.0,53.3633,53.4062,53.1916,53.2774,51964.0
2019-11-20 09:55:00,62.07,62.17,61.96,61.99,12406.0,53.2774,53.3633,53.183,53.2088,12406.0
2019-11-20 10:00:00,62.02,62.08,61.95,61.99,40275.0,53.2345,53.286,53.1744,53.2088,40275.0
2019-11-20 10:05:00,61.98,62.11,61.98,62.03,15987.0,53.2002,53.3118,53.2002,53.2431,15987.0
2019-11-20 10:10:00,62.04,62.05,61.86,61.88,13722.0,53.2517,53.2603,53.0972,53.1144,13722.0
2019-11-20 10:15:00,61.87,61.87,61.77,61.8,15580.0,53.1058,53.1058,53.0199,53.0457,15580.0
2019-11-20 10:20:00,61.8,61.86,61.72,61.73,12702.0,53.0457,53.0972,52.977,52.9856,12702.0
2019-11-20 10:25:00,61.74,61.86,61.68,61.86,16972.0,52.9942,53.0972,52.9427,53.0972,16972.0
2019-11-20 10:30:00,61.87,61.97,61.83,61.96,19477.0,53.1058,53.1916,53.0714,53.183,19477.0
2019-11-20 10:35:00,61.96,62.0,61.86,61.87,18973.0,53.183,53.2174,53.0972,53.1058,18973.0
2019-11-20 10:40:00,61.89,61.91,61.79,61.8,12928.0,53.1229,53.1401,53.0371,53.0457,12928.0
2019-11-20 10:45:00,61.8,61.84,61.77,61.8,18360.0,53.0457,53.08,53.0199,53.0457,18360.0
2019-11-20 10:50:00,61.8,62.0,61.79,61.98,14403.0,53.0457,53.2174,53.0371,53.2002,14403.0
2019-11-20 10:55:00,61.99,62.01,61.95,61.95,14964.0,53.2088,53.2259,53.1744,53.1744,14964.0
2019-11-20 11:00:00,61.97,62.12,61.92,62.12,57239.0,53.1916,53.3204,53.1487,53.3204,57239.0
2019-11-20 11:05:00,62.11,62.15,62.04,62.04,18251.0,53.3118,53.3461,53.2517,53.2517,18251.0
2019-11-20 11:10:00,62.03,62.05,61.94,62.04,22200.0,53.2431,53.2603,53.1659,53.2517,22200.0
2019-11-20 11:15:00,62.04,62.19,62.02,62.09,83351.0,53.2517,53.3804,53.2345,53.2946,83351.0
2019-11-20 11:20:00,62.08,62.11,61.99,62.02,17211.0,53.286,53.3118,53.2088,53.2345,17211.0
2019-11-20 11:25:00,62.02,62.06,61.96,61.96,21211.0,53.2345,53.2689,53.183,53.183,21211.0
2019-11-20 11:30:00,61.96,62.01,61.91,61.98,9762.0,53.183,53.2259,53.1401,53.2002,9762.0
2019-11-20 11:35:00,61.97,61.99,61.95,61.99,6456.0,53.1916,53.2088,53.1744,53.2088,6456.0
2019-11-20 11:40:00,61.98,62.0,61.92,61.95,7040.0,53.2002,53.2174,53.1487,53.1744,7040.0
2019-11-20 11:45:00,61.94,62.02,61.91,61.95,10449.0,53.1659,53.2345,53.1401,53.1744,10449.0
2019-11-20 11:50:00,61.94,62.01,61.93,61.96,10808.0,53.1659,53.2259,53.1573,53.183,10808.0
2019-11-20 11:55:00,61.96,62.0,61.89,61.89,16444.0,53.183,53.2174,53.1229,53.1229,16444.0
2019-11-20 12:00:00,61.88,61.88,61.79,61.85,13376.0,53.1144,53.1144,53.0371,53.0886,13376.0
2019-11-20 12:05:00,61.85,61.86,61.82,61.84,13638.0,53.0886,53.0972,53.0629,53.08,13638.0
2019-11-20 12:10:00,61.84,61.85,61.79,61.8,17006.0,53.08,53.0886,53.0371,53.0457,17006.0
2019-11-20 12:15:00,61.8,61.86,61.79,61.86,14368.0,53.0457,53.0972,53.0371,53.0972,14368.0
2019-11-20 12:20:00,61.86,61.95,61.86,61.92,24944.0,53.0972,53.1744,53.0972,53.1487,24944.0
2019-11-20 12:25:00,61.92,62.0,61.89,62.0,61159.0,53.1487,53.2174,53.1229,53.2174,61159.0
2019-11-20 12:30:00,62.0,62.12,61.98,62.12,12200.0,53.2174,53.3204,53.2002,53.3204,12200.0
2019-11-20 12:35:00,62.13,62.16,61.97,61.98,23104.0,53.3289,53.3547,53.1916,53.2002,23104.0
2019-11-20 12:40:00,61.98,62.0,61.98,62.0,4000.0,53.2002,53.2174,53.2002,53.2174,4000.0
2019-11-20 12:45:00,62.0,62.01,61.91,61.92,8515.0,53.2174,53.2259,53.1401,53.1487,8515.0
2019-11-20 12:50:00,61.92,61.92,61.79,61.79,31463.0,53.1487,53.1487,53.0371,53.0371,31463.0
2019-11-20 12:55:00,61.79,61.79,61.32,61.52,32948.0,53.0371,53.0371,52.6337,52.8053,32948.0
2019-11-20 13:00:00,61.52,61.61,61.45,61.56,9293.0,52.8053,52.8826,52.7453,52.8397,9293.0
2019-11-20 13:05:00,61.55,61.55,61.32,61.35,9480.0,52.8311,52.8311,52.6337,52.6594,9480.0
2019-11-20 13:10:00,61.35,61.35,61.19,61.26,14686.0,52.6594,52.6594,52.5221,52.5822,14686.0
2019-11-20 13:15:00,61.23,61.23,61.08,61.12,14700.0,52.5564,52.5564,52.4277,52.462,14700.0
2019-11-20 13:20:00,61.16,61.28,61.14,61.22,10712.0,52.4963,52.5993,52.4792,52.5478,10712.0
2019-11-20 13:25:00,61.25,61.39,61.25,61.27,15095.0,52.5736,52.6938,52.5736,52.5908,15095.0
2019-11-20 13:30:00,61.31,61.35,61.23,61.33,7200.0,52.6251,52.6594,52.5564,52.6423,7200.0
2019-11-20 13:35:00,61.31,61.35,61.28,61.28,10414.0,52.6251,52.6594,52.5993,52.5993,10414.0
2019-11-20 13:40:00,61.27,61.38,61.27,61.37,19668.0,52.5908,52.6852,52.5908,52.6766,19668.0
2019-11-20 13:45:00,61.37,61.43,61.34,61.38,11000.0,52.6766,52.7281,52.6508,52.6852,11000.0
2019-11-20 13:50:00,61.38,61.61,61.35,61.58,21419.0,52.6852,52.8826,52.6594,52.8568,21419.0
2019-11-20 13:55:00,61.58,61.6,61.49,61.59,14986.0,52.8568,52.874,52.7796,52.8654,14986.0
2019-11-20 14:00:00,61.59,61.73,61.55,61.7,11132.0,52.8654,52.9856,52.8311,52.9598,11132.0
2019-11-20 14:05:00,61.68,61.68,61.57,61.64,8283.0,52.9427,52.9427,52.8483,52.9083,8283.0
2019-11-20 14:10:00,61.65,61.69,61.59,61.61,8663.0,52.9169,52.9513,52.8654,52.8826,8663.0
2019-11-20 14:15:00,61.61,61.7,61.58,61.68,12470.0,52.8826,52.9598,52.8568,52.9427,12470.0
2019-11-20 14:20:00,61.69,61.73,61.67,61.68,11722.0,52.9513,52.9856,52.9341,52.9427,11722.0
2019-11-20 14:25:00,61.69,61.76,61.68,61.76,9099.0,52.9513,53.0114,52.9427,53.0114,9099.0
2019-11-20 14:30:00,61.75,61.8,61.74,61.77,14037.0,53.0028,53.0457,52.9942,53.0199,14037.0
2019-11-20 14:35:00,61.76,61.79,61.74,61.77,10036.0,53.0114,53.0371,52.9942,53.0199,10036.0
2019-11-20 14:40:00,61.78,61.81,61.67,61.7,33404.0,53.0285,53.0543,52.9341,52.9598,33404.0
2019-11-20 14:45:00,61.7,61.71,61.63,61.69,19440.0,52.9598,52.9684,52.8998,52.9513,19440.0
2019-11-20 14:50:00,61.69,61.71,61.64,61.64,12210.0,52.9513,52.9684,52.9083,52.9083,12210.0
2019-11-20 14:55:00,61.65,61.71,61.65,61.65,13577.0,52.9169,52.9684,52.9169,52.9169,13577.0
2019-11-20 15:00:00,61.66,61.69,61.62,61.67,12571.0,52.9255,52.9513,52.8912,52.9341,12571.0
2019-11-20 15:05:00,61.68,61.71,61.67,61.7,21479.0,52.9427,52.9684,52.9341,52.9598,21479.0
2019-11-20 15:10:00,61.7,61.72,61.68,61.69,19141.0,52.9598,52.977,52.9427,52.9513,19141.0
2019-11-20 15:15:00,61.68,61.71,61.65,61.66,19849.0,52.9427,52.9684,52.9169,52.9255,19849.0
2019-11-20 15:20:00,61.66,61.68,61.59,61.65,15425.0,52.9255,52.9427,52.8654,52.9169,15425.0
2019-11-20 15:25:00,61.64,61.65,61.55,61.55,24025.0,52.9083,52.9169,52.8311,52.8311,24025.0
2019-11-20 15:30:00,61.55,61.59,61.5,61.55,28531.0,52.8311,52.8654,52.7882,52.8311,28531.0
2019-11-20 15:35:00,61.54,61.59,61.45,61.47,45375.0,52.8225,52.8654,52.7453,52.7624,45375.0
2019-11-20 15:40:00,61.47,61.55,61.42,61.51,93370.0,52.7624,52.8311,52.7195,52.7968,93370.0
2019-11-20 15:45:00,61.53,61.54,61.49,61.52,44366.0,52.8139,52.8225,52.7796,52.8053,44366.0
2019-11-20 15:50:00,61.51,61.52,61.42,61.45,57167.0,52.7968,52.8053,52.7195,52.7453,57167.0
2019-11-20 15:55:00,61.45,61.5,61.39,61.44,139264.0,52.7453,52.7882,52.6938,52.7367,139264.0
2019-11-21 09:30:00,61.65,61.85,61.12,61.12,30395.0,52.9169,53.0886,52.462,52.462,30395.0
2019-11-21 09:35:00,61.12,61.25,61.02,61.07,11446.0,52.462,52.5736,52.3762,52.4191,11446.0
2019-11-21 09:40:00,61.04,61.3,60.92,61.21,26226.0,52.3933,52.6165,52.2903,52.5393,26226.0
2019-11-21 09:45:00,61.2,61.47,61.17,61.37,12436.0,52.5307,52.7624,52.5049,52.6766,12436.0
2019-11-21 09:50:00,61.43,61.51,61.31,61.35,15686.0,52.7281,52.7968,52.6251,52.6594,15686.0
2019-11-21 09:55:00,61.3,61.35,61.22,61.28,11544.0,52.6165,52.6594,52.5478,52.5993,11544.0
2019-11-21 10:00:00,61.29,61.29,61.15,61.15,17721.0,52.6079,52.6079,52.4878,52.4878,17721.0
2019-11-21 10:05:00,61.17,61.34,61.11,61.24,20218.0,52.5049,52.6508,52.4534,52.565,20218.0
2019-11-21 10:10:00,61.25,61.31,61.17,61.2,9270.0,52.5736,52.6251,52.5049,52.5307,9270.0
2019-11-21 10:15:00,61.18,61.32,60.98,61.0,30093.0,52.5135,52.6337,52.3418,52.359,30093.0
2019-11-21 10:20:00,60.94,61.02,60.87,60.89,27959.0,52.3075,52.3762,52.2474,52.2646,27959.0
2019-11-21 10:25:00,60.85,61.0,60.8,60.97,16513.0,52.2303,52.359,52.1873,52.3333,16513.0
2019-11-21 10:30:00,60.95,61.0,60.86,60.92,19149.0,52.3161,52.359,52.2388,52.2903,19149.0
2019-11-21 10:35:00,60.91,61.01,60.91,60.92,30970.0,52.2818,52.3676,52.2818,52.2903,30970.0
2019-11-21 10:40:00,60.91,61.08,60.89,60.99,23355.0,52.2818,52.4277,52.2646,52.3504,23355.0
2019-11-21 10:45:00,60.98,61.01,60.88,60.88,11900.0,52.3418,52.3676,52.256,52.256,11900.0
2019-11-21 10:50:00,60.88,60.88,60.72,60.8,20988.0,52.256,52.256,52.1187,52.1873,20988.0
2019-11-21 10:55:00,60.81,61.0,60.79,60.98,13430.0,52.1959,52.359,52.1788,52.3418,13430.0
2019-11-21 11:00:00,61.0,61.02,60.88,60.95,9790.0,52.359,52.3762,52.256,52.3161,9790.0
2019-11-21 11:05:00,60.95,61.03,60.94,61.0,6900.0,52.3161,52.3848,52.3075,52.359,6900.0
2019-11-21 11:10:00,61.02,61.05,60.9,60.93,12591.0,52.3762,52.4019,52.2732,52.2989,12591.0
2019-11-21 11:15:00,60.93,61.05,60.93,61.01,10115.0,52.2989,52.4019,52.2989,52.3676,10115.0
2019-11-21 11:20:00,61.01,61.03,60.91,60.92,7105.0,52.3676,52.3848,52.2818,52.2903,7105.0
2019-11-21 11:25:00,60.93,61.05,60.93,61.03,6016.0,52.2989,52.4019,52.2989,52.3848,6016.0
2019-11-21 11:30:00,60.98,60.98,60.84,60.84,6423.0,52.3418,52.3418,52.2217,52.2217,6423.0
2019-11-21 11:35:00,60.84,60.89,60.82,60.84,6943.0,52.2217,52.2646,52.2045,52.2217,6943.0
2019-11-21 11:40:00,60.85,60.92,60.79,60.92,7283.0,52.2303,52.2903,52.1788,52.2903,7283.0
2019-11-21 11:45:00,60.92,60.92,60.86,60.89,7802.0,52.2903,52.2903,52.2388,52.2646,7802.0
2019-11-21 11:50:00,60.9,60.9,60.79,60.8,8026.0,52.2732,52.2732,52.1788,52.1873,8026.0
2019-11-21 11:55:00,60.81,60.83,60.75,60.76,10147.0,52.1959,52.2131,52.1444,52.153,10147.0
2019-11-21 12:00:00,60.76,60.92,60.75,60.9,13300.0,52.153,52.2903,52.1444,52.2732,13300.0
2019-11-21 12:05:00,60.93,61.1,60.93,61.09,25194.0,52.2989,52.4448,52.2989,52.4363,25194.0
2019-11-21 12:10:00,61.1,61.11,60.99,61.01,25791.0,52.4448,52.4534,52.3504,52.3676,25791.0
2019-11-21 12:15:00,61.02,61.04,60.99,61.02,41853.0,52.3762,52.3933,52.3504,52.3762,41853.0
2019-11-21 12:20:00,61.03,61.09,60.95,60.98,15507.0,52.3848,52.4363,52.3161,52.3418,15507.0
2019-11-21 12:25:00,61.0,61.0,60.91,60.94,5000.0,52.359,52.359,52.2818,52.3075,5000.0
2019-11-21 12:30:00,60.92,61.0,60.92,60.96,6295.0,52.2903,52.359,52.2903,52.3247,6295.0
2019-11-21 12:35:00,60.97,60.99,60.92,60.93,4639.0,52.3333,52.3504,52.2903,52.2989,4639.0
2019-11-21 12:40:00,60.94,61.0,60.94,61.0,5794.0,52.3075,52.359,52.3075,52.359,5794.0
2019-11-21 12:45:00,61.0,61.0,60.93,60.93,5953.0,52.359,52.359,52.2989,52.2989,5953.0
2019-11-21 12:50:00,60.94,61.0,60.94,60.99,4500.0,52.3075,52.359,52.3075,52.3504,4500.0
2019-11-21 12:55:00,61.0,61.01,60.98,61.0,29884.0,52.359,52.3676,52.3418,52.359,29884.0
2019-11-21 13:00:00,61.0,61.11,61.0,61.05,21710.0,52.359,52.4534,52.359,52.4019,21710.0
2019-11-21 13:05:00,61.05,61.07,61.02,61.05,12517.0,52.4019,52.4191,52.3762,52.4019,12517.0
2019-11-21 13:10:00,61.06,61.09,60.96,60.97,23368.0,52.4105,52.4363,52.3247,52.3333,23368.0
2019-11-21 13:15:00,60.99,61.07,60.99,61.07,61941.0,52.3504,52.4191,52.3504,52.4191,61941.0
2019-11-21 13:20:00,61.07,61.09,61.02,61.03,22070.0,52.4191,52.4363,52.3762,52.3848,22070.0
2019-11-21 13:25:00,61.04,61.04,60.99,61.0,55392.0,52.3933,52.3933,52.3504,52.359,55392.0
2019-11-21 13:30:00,61.0,61.01,60.97,60.98,20646.0,52.359,52.3676,52.3333,52.3418,20646.0
2019-11-21 13:35:00,60.99,61.04,60.99,61.04,13738.0,52.3504,52.3933,52.3504,52.3933,13738.0
2019-11-21 13:40:00,61.04,61.09,60.99,61.02,22956.0,52.3933,52.4363,52.3504,52.3762,22956.0
2019-11-21 13:45:00,61.02,61.04,60.97,61.04,13300.0,52.3762,52.3933,52.3333,52.3933,13300.0
2019-11-21 13:50:00,61.04,61.06,61.0,61.03,45244.0,52.3933,52.4105,52.359,52.3848,45244.0
2019-11-21 13:55:00,61.02,61.02,60.94,60.96,10811.0,52.3762,52.3762,52.3075,52.3247,10811.0
2019-11-21 14:00:00,60.96,60.96,60.82,60.83,14136.0,52.3247,52.3247,52.2045,52.2131,14136.0
2019-11-21 14:05:00,60.84,60.94,60.82,60.9,12717.0,52.2217,52.3075,52.2045,52.2732,12717.0
2019-11-21 14:10:00,60.89,60.89,60.85,60.87,8337.0,52.2646,52.2646,52.2303,52.2474,8337.0
2019-11-21 14:15:00,60.86,60.86,60.81,60.85,7121.0,52.2388,52.2388,52.1959,52.2303,7121.0
2019-11-21 14:20:00,60.84,60.92,60.84,60.9,13575.0,52.2217,52.2903,52.2217,52.2732,13575.0
2019-11-21 14:25:00,60.9,60.9,60.8,60.83,6900.0,52.2732,52.2732,52.1873,52.2131,6900.0
2019-11-21 14:30:00,60.83,60.88,60.8,60.88,10211.0,52.2131,52.256,52.1873,52.256,10211.0
2019-11-21 14:35:00,60.88,60.88,60.79,60.82,10152.0,52.256,52.256,52.1788,52.2045,10152.0
2019-11-21 14:40:00,60.81,60.89,60.8,60.86,10301.0,52.1959,52.2646,52.1873,52.2388,10301.0
2019-11-21 14:45:00,60.85,60.87,60.81,60.84,16568.0,52.2303,52.2474,52.1959,52.2217,16568.0
2019-11-21 14:50:00,60.83,60.86,60.8,60.83,27924.0,52.2131,52.2388,52.1873,52.2131,27924.0
2019-11-21 14:55:00,60.83,60.83,60.78,60.79,19318.0,52.2131,52.2131,52.1702,52.1788,19318.0
2019-11-21 15:00:00,60.79,60.81,60.77,60.78,17759.0,52.1788,52.1959,52.1616,52.1702,17759.0
2019-11-21 15:05:00,60.78,60.82,60.75,60.78,16680.0,52.1702,52.2045,52.1444,52.1702,16680.0
2019-11-21 15:10:00,60.78,60.81,60.78,60.8,12319.0,52.1702,52.1959,52.1702,52.1873,12319.0
2019-11-21 15:15:00,60.8,60.83,60.77,60.78,19185.0,52.1873,52.2131,52.1616,52.1702,19185.0
2019-11-21 15:20:00,60.78,60.81,60.76,60.8,16558.0,52.1702,52.1959,52.153,52.1873,16558.0
2019-11-21 15:25:00,60.81,60.82,60.75,60.77,20761.0,52.1959,52.2045,52.1444,52.1616,20761.0
2019-11-21 15:30:00,60.77,60.88,60.76,60.83,21181.0,52.1616,52.256,52.153,52.2131,21181.0
2019-11-21 15:35:00,60.84,60.84,60.79,60.8,19422.0,52.2217,52.2217,52.1788,52.1873,19422.0
2019-11-21 15:40:00,60.8,60.83,60.79,60.82,17508.0,52.1873,52.2131,52.1788,52.2045,17508.0
2019-11-21 15:45:00,60.81,60.83,60.77,60.8,26085.0,52.1959,52.2131,52.1616,52.1873,26085.0
2019-11-21 15:50:00,60.79,60.79,60.64,60.66,84681.0,52.1788,52.1788,52.05,52.0672,84681.0
2019-11-21 15:55:00,60.67,60.75,60.66,60.7,125361.0,52.0758,52.1444,52.0672,52.1015,125361.0
2019-11-22 09:30:00,60.92,61.18,60.6,60.64,80881.0,52.2903,52.5135,52.0157,52.05,80881.0
2019-11-22 09:35:00,60.67,60.72,60.52,60.66,37291.0,52.0758,52.1187,51.947,52.0672,37291.0
2019-11-22 09:40:00,60.66,60.66,60.45,60.53,44702.0,52.0672,52.0672,51.8869,51.9556,44702.0
2019-11-22 09:45:00,60.59,60.62,60.52,60.52,15027.0,52.0071,52.0328,51.947,51.947,15027.0
2019-11-22 09:50:00,60.54,60.75,60.53,60.73,27015.0,51.9642,52.1444,51.9556,52.1273,27015.0
2019-11-22 09:55:00,60.71,60.9,60.65,60.88,42306.0,52.1101,52.2732,52.0586,52.256,42306.0
2019-11-22 10:00:00,60.8,61.07,60.76,61.05,200592.0,52.1873,52.4191,52.153,52.4019,200592.0
2019-11-22 10:05:00,61.05,61.11,60.79,60.8,14324.0,52.4019,52.4534,52.1788,52.1873,14324.0
2019-11-22 10:10:00,60.78,60.78,60.55,60.74,67665.0,52.1702,52.1702,51.9728,52.1358,67665.0
2019-11-22 10:15:00,60.75,60.87,60.74,60.8,23385.0,52.1444,52.2474,52.1358,52.1873,23385.0
2019-11-22 10:20:00,60.85,60.98,60.83,60.88,6386.0,52.2303,52.3418,52.2131,52.256,6386.0
2019-11-22 10:25:00,60.95,61.01,60.88,60.88,8527.0,52.3161,52.3676,52.256,52.256,8527.0
2019-11-22 10:30:00,60.85,60.88,60.8,60.88,20242.0,52.2303,52.256,52.1873,52.256,20242.0
2019-11-22 10:35:00,60.88,60.88,60.8,60.85,12698.0,52.256,52.256,52.1873,52.2303,12698.0
2019-11-22 10:40:00,60.87,60.98,60.85,60.91,7414.0,52.2474,52.3418,52.2303,52.2818,7414.0
2019-11-22 10:45:00,60.91,60.93,60.85,60.92,8441.0,52.2818,52.2989,52.2303,52.2903,8441.0
2019-11-22 10:50:00,60.93,60.99,60.9,60.95,15530.0,52.2989,52.3504,52.2732,52.3161,15530.0
2019-11-22 10:55:00,60.92,60.97,60.89,60.91,12334.0,52.2903,52.3333,52.2646,52.2818,12334.0
2019-11-22 11:00:00,60.9,60.93,60.77,60.79,23832.0,52.2732,52.2989,52.1616,52.1788,23832.0
2019-11-22 11:05:00,60.8,60.86,60.69,60.86,14694.0,52.1873,52.2388,52.0929,52.2388,14694.0
2019-11-22 11:10:00,60.89,60.95,60.89,60.92,9460.0,52.2646,52.3161,52.2646,52.2903,9460.0
2019-11-22 11:15:00,60.92,60.96,60.86,60.89,10500.0,52.2903,52.3247,52.2388,52.2646,10500.0
2019-11-22 11:20:00,60.88,60.9,60.85,60.87,9845.0,52.256,52.2732,52.2303,52.2474,9845.0
2019-11-22 11:25:00,60.87,60.91,60.85,60.88,6309.0,52.2474,52.2818,52.2303,52.256,6309.0
2019-11-22 11:30:00,60.87,60.97,60.86,60.97,8635.0,52.2474,52.3333,52.2388,52.3333,8635.0
2019-11-22 11:35:00,60.97,61.11,60.96,61.08,22734.0,52.3333,52.4534,52.3247,52.4277,22734.0
2019-11-22 11:40:00,61.09,61.14,61.05,61.09,18545.0,52.4363,52.4792,52.4019,52.4363,18545.0
2019-11-22 11:45:00,61.07,61.1,60.99,61.1,36059.0,52.4191,52.4448,52.3504,52.4448,36059.0
2019-11-22 11:50:00,61.11,61.15,61.02,61.03,11144.0,52.4534,52.4878,52.3762,52.3848,11144.0
2019-11-22 11:55:00,61.02,61.02,60.98,61.02,14502.0,52.3762,52.3762,52.3418,52.3762,14502.0
2019-11-22 12:00:00,61.02,61.04,60.99,61.03,11355.0,52.3762,52.3933,52.3504,52.3848,11355.0
2019-11-22 12:05:00,61.04,61.07,60.98,61.0,28258.0,52.3933,52.4191,52.3418,52.359,28258.0
2019-11-22 12:10:00,61.0,61.0,60.94,61.0,15661.0,52.359,52.359,52.3075,52.359,15661.0
2019-11-22 12:15:00,61.0,61.03,60.95,61.03,11926.0,52.359,52.3848,52.3161,52.3848,11926.0
2019-11-22 12:20:00,61.02,61.02,60.94,60.98,8600.0,52.3762,52.3762,52.3075,52.3418,8600.0
2019-11-22 12:25:00,60.99,61.0,60.97,60.98,7400.0,52.3504,52.359,52.3333,52.3418,7400.0
2019-11-22 12:30:00,60.98,61.04,60.98,61.02,13670.0,52.3418,52.3933,52.3418,52.3762,13670.0
2019-11-22 12:35:00,61.0,61.0,60.97,61.0,9038.0,52.359,52.359,52.3333,52.359,9038.0
2019-11-22 12:40:00,61.0,61.0,60.96,61.0,8933.0,52.359,52.359,52.3247,52.359,8933.0
2019-11-22 12:45:00,61.0,61.0,60.96,60.96,8169.0,52.359,52.359,52.3247,52.3247,8169.0
2019-11-22 12:50:00,60.97,61.0,60.96,60.99,8497.0,52.3333,52.359,52.3247,52.3504,8497.0
2019-11-22 12:55:00,61.0,61.01,60.99,61.0,9858.0,52.359,52.3676,52.3504,52.359,9858.0
2019-11-22 13:00:00,61.0,61.01,60.97,60.99,10283.0,52.359,52.3676,52.3333,52.3504,10283.0
2019-11-22 13:05:00,61.0,61.0,60.93,60.96,7061.0,52.359,52.359,52.2989,52.3247,7061.0
2019-11-22 13:10:00,60.96,61.0,60.96,61.0,8090.0,52.3247,52.359,52.3247,52.359,8090.0
2019-11-22 13:15:00,61.0,61.01,60.99,60.99,14770.0,52.359,52.3676,52.3504,52.3504,14770.0
2019-11-22 13:20:00,61.0,61.04,60.98,61.04,11474.0,52.359,52.3933,52.3418,52.3933,11474.0
2019-11-22 13:25:00,61.04,61.08,61.03,61.04,9581.0,52.3933,52.4277,52.3848,52.3933,9581.0
2019-11-22 13:30:00,61.05,61.05,61.02,61.03,11773.0,52.4019,52.4019,52.3762,52.3848,11773.0
2019-11-22 13:35:00,61.03,61.06,61.01,61.02,12077.0,52.3848,52.4105,52.3676,52.3762,12077.0
2019-11-22 13:40:00,61.03,61.04,60.98,60.99,8380.0,52.3848,52.3933,52.3418,52.3504,8380.0
2019-11-22 13:45:00,60.98,61.02,60.94,60.95,9618.0,52.3418,52.3762,52.3075,52.3161,9618.0
2019-11-22 13:50:00,60.94,60.99,60.94,60.99,7446.0,52.3075,52.3504,52.3075,52.3504,7446.0
2019-11-22 13:55:00,60.98,61.0,60.98,60.98,11361.0,52.3418,52.359,52.3418,52.3418,11361.0
2019-11-22 14:00:00,60.99,60.99,60.95,60.98,6788.0,52.3504,52.3504,52.3161,52.3418,6788.0
2019-11-22 14:05:00,60.98,60.99,60.97,60.98,8214.0,52.3418,52.3504,52.3333,52.3418,8214.0
2019-11-22 14:10:00,60.98,60.98,60.88,60.91,7761.0,52.3418,52.3418,52.256,52.2818,7761.0
2019-11-22 14:15:00,60.9,60.93,60.87,60.9,6100.0,52.2732,52.2989,52.2474,52.2732,6100.0
2019-11-22 14:20:00,60.9,60.96,60.9,60.95,4474.0,52.2732,52.3247,52.2732,52.3161,4474.0
2019-11-22 14:25:00,60.96,60.96,60.93,60.95,5659.0,52.3247,52.3247,52.2989,52.3161,5659.0
2019-11-22 14:30:00,60.95,60.96,60.93,60.93,5365.0,52.3161,52.3247,52.2989,52.2989,5365.0
2019-11-22 14:35:00,60.94,61.0,60.89,61.0,28361.0,52.3075,52.359,52.2646,52.359,28361.0
2019-11-22 14:40:00,60.99,61.0,60.97,61.0,12729.0,52.3504,52.359,52.3333,52.359,12729.0
2019-11-22 14:45:00,61.0,61.01,60.99,61.0,39738.0,52.359,52.3676,52.3504,52.359,39738.0
2019-11-22 14:50:00,61.0,61.0,60.96,60.98,18775.0,52.359,52.359,52.3247,52.3418,18775.0
2019-11-22 14:55:00,60.98,61.05,60.96,60.98,18110.0,52.3418,52.4019,52.3247,52.3418,18110.0
2019-11-22 15:00:00,60.99,61.0,60.95,60.97,14406.0,52.3504,52.359,52.3161,52.3333,14406.0
2019-11-22 15:05:00,60.97,60.98,60.96,60.98,7894.0,52.3333,52.3418,52.3247,52.3418,7894.0
2019-11-22 15:10:00,60.98,61.01,60.97,61.0,9975.0,52.3418,52.3676,52.3333,52.359,9975.0
2019-11-22 15:15:00,61.0,61.0,60.89,60.9,28557.0,52.359,52.359,52.2646,52.2732,28557.0
2019-11-22 15:20:00,60.9,60.9,60.84,60.88,233438.0,52.2732,52.2732,52.2217,52.256,233438.0
2019-11-22 15:25:00,60.89,60.95,60.85,60.94,33233.0,52.2646,52.3161,52.2303,52.3075,33233.0
2019-11-22 15:30:00,60.94,61.11,60.92,61.09,21774.0,52.3075,52.4534,52.2903,52.4363,21774.0
2019-11-22 15:35:00,61.09,61.18,61.08,61.16,20578.0,52.4363,52.5135,52.4277,52.4963,20578.0
2019-11-22 15:40:00,61.16,61.19,61.15,61.17,13834.0,52.4963,52.5221,52.4878,52.5049,13834.0
2019-11-22 15:45:00,61.16,61.2,61.15,61.17,21388.0,52.4963,52.5307,52.4878,52.5049,21388.0
2019-11-22 15:50:00,61.15,61.17,61.11,61.17,31272.0,52.4878,52.5049,52.4534,52.5049,31272.0
2019-11-22 15:55:00,61.17,61.28,61.17,61.23,95696.0,52.5049,52.5993,52.5049,52.5564,95696.0
2019-11-25 09:30:00,61.77,61.77,61.35,61.35,26246.0,53.0199,53.0199,52.6594,52.6594,26246.0
2019-11-25 09:35:00,61.31,61.7,61.26,61.7,12162.0,52.6251,52.9598,52.5822,52.9598,12162.0
2019-11-25 09:40:00,61.74,61.89,61.71,61.84,20627.0,52.9942,53.1229,52.9684,53.08,20627.0
2019-11-25 09:45:00,61.84,61.84,61.58,61.66,9490.0,53.08,53.08,52.8568,52.9255,9490.0
2019-11-25 09:50:00,61.66,61.79,61.61,61.61,12971.0,52.9255,53.0371,52.8826,52.8826,12971.0
2019-11-25 09:55:00,61.62,61.64,61.54,61.6,12726.0,52.8912,52.9083,52.8225,52.874,12726.0
2019-11-25 10:00:00,61.58,61.65,61.55,61.62,12837.0,52.8568,52.9169,52.8311,52.8912,12837.0
2019-11-25 10:05:00,61.62,61.85,61.58,61.84,24855.0,52.8912,53.0886,52.8568,53.08,24855.0
2019-11-25 10:10:00,61.84,61.98,61.83,61.91,10311.0,53.08,53.2002,53.0714,53.1401,10311.0
2019-11-25 10:15:00,61.91,62.11,61.91,62.06,10186.0,53.1401,53.3118,53.1401,53.2689,10186.0
2019-11-25 10:20:00,62.06,62.07,61.99,62.0,7956.0,53.2689,53.2774,53.2088,53.2174,7956.0
2019-11-25 10:25:00,62.01,62.02,61.97,62.0,2919.0,53.2259,53.2345,53.1916,53.2174,2919.0
2019-11-25 10:30:00,62.02,62.11,62.02,62.07,7277.0,53.2345,53.3118,53.2345,53.2774,7277.0
2019-11-25 10:35:00,62.07,62.17,62.05,62.14,6626.0,53.2774,53.3633,53.2603,53.3375,6626.0
2019-11-25 10:40:00,62.15,62.21,62.12,62.14,7740.0,53.3461,53.3976,53.3204,53.3375,7740.0
2019-11-25 10:45:00,62.15,62.2,62.12,62.2,4761.0,53.3461,53.389,53.3204,53.389,4761.0
2019-11-25 10:50:00,62.2,62.28,62.17,62.28,11139.0,53.389,53.4577,53.3633,53.4577,11139.0
2019-11-25 10:55:00,62.26,62.27,62.11,62.14,8657.0,53.4405,53.4491,53.3118,53.3375,8657.0
2019-11-25 11:00:00,62.15,62.2,62.1,62.1,11311.0,53.3461,53.389,53.3032,53.3032,11311.0
2019-11-25 11:05:00,62.11,62.15,62.09,62.15,10579.0,53.3118,53.3461,53.2946,53.3461,10579.0
2019-11-25 11:10:00,62.15,62.2,62.13,62.18,10402.0,53.3461,53.389,53.3289,53.3719,10402.0
2019-11-25 11:15:00,62.17,62.21,62.16,62.16,8900.0,53.3633,53.3976,53.3547,53.3547,8900.0
2019-11-25 11:20:00,62.17,62.18,62.01,62.02,16879.0,53.3633,53.3719,53.2259,53.2345,16879.0
2019-11-25 11:25:00,62.02,62.04,61.94,61.95,25686.0,53.2345,53.2517,53.1659,53.1744,25686.0
2019-11-25 11:30:00,61.94,61.95,61.88,61.89,14347.0,53.1659,53.1744,53.1144,53.1229,14347.0
2019-11-25 11:35:00,61.88,61.91,61.82,61.84,16716.0,53.1144,53.1401,53.0629,53.08,16716.0
2019-11-25 11:40:00,61.84,61.96,61.8,61.95,17122.0,53.08,53.183,53.0457,53.1744,17122.0
2019-11-25 11:45:00,61.98,62.13,61.97,62.1,7757.0,53.2002,53.3289,53.1916,53.3032,7757.0
2019-11-25 11:50:00,62.08,62.08,62.03,62.03,5898.0,53.286,53.286,53.2431,53.2431,5898.0
2019-11-25 11:55:00,62.03,62.13,61.99,62.13,8533.0,53.2431,53.3289,53.2088,53.3289,8533.0
2019-11-25 12:00:00,62.13,62.29,62.09,62.29,35506.0,53.3289,53.4663,53.2946,53.4663,35506.0
2019-11-25 12:05:00,62.29,62.45,62.18,62.22,117960.0,53.4663,53.6036,53.3719,53.4062,117960.0
2019-11-25 12:10:00,62.22,62.29,62.19,62.24,11636.0,53.4062,53.4663,53.3804,53.4234,11636.0
2019-11-25 12:15:00,62.23,62.3,62.17,62.3,20855.0,53.4148,53.4749,53.3633,53.4749,20855.0
2019-11-25 12:20:00,62.3,62.43,62.3,62.34,67906.0,53.4749,53.5864,53.4749,53.5092,67906.0
2019-11-25 12:25:00,62.33,62.52,62.33,62.49,31730.0,53.5006,53.6637,53.5006,53.6379,31730.0
2019-11-25 12:30:00,62.49,62.55,62.44,62.46,46550.0,53.6379,53.6894,53.595,53.6122,46550.0
2019-11-25 12:35:00,62.47,62.54,62.37,62.53,39204.0,53.6208,53.6809,53.5349,53.6723,39204.0
2019-11-25 12:40:00,62.53,62.56,62.47,62.49,19111.0,53.6723,53.698,53.6208,53.6379,19111.0
2019-11-25 12:45:00,62.52,62.54,62.45,62.51,33372.0,53.6637,53.6809,53.6036,53.6551,33372.0
2019-11-25 12:50:00,62.48,62.53,62.45,62.53,15048.0,53.6294,53.6723,53.6036,53.6723,15048.0
2019-11-25 12:55:00,62.53,62.57,62.5,62.55,16066.0,53.6723,53.7066,53.6465,53.6894,16066.0
2019-11-25 13:00:00,62.56,62.67,62.55,62.66,19320.0,53.698,53.7924,53.6894,53.7839,19320.0
2019-11-25 13:05:00,62.66,62.71,62.63,62.71,17486.0,53.7839,53.8268,53.7581,53.8268,17486.0
2019-11-25 13:10:00,62.71,62.74,62.62,62.66,23195.0,53.8268,53.8525,53.7495,53.7839,23195.0
2019-11-25 13:15:00,62.65,62.73,62.65,62.72,8749.0,53.7753,53.8439,53.7753,53.8354,8749.0
2019-11-25 13:20:00,62.72,62.74,62.63,62.64,7916.0,53.8354,53.8525,53.7581,53.7667,7916.0
2019-11-25 13:25:00,62.65,62.65,62.58,62.61,6691.0,53.7753,53.7753,53.7152,53.7409,6691.0
2019-11-25 13:30:00,62.62,62.62,62.56,62.56,3500.0,53.7495,53.7495,53.698,53.698,3500.0
2019-11-25 13:35:00,62.57,62.64,62.56,62.57,6301.0,53.7066,53.7667,53.698,53.7066,6301.0
2019-11-25 13:40:00,62.57,62.6,62.55,62.57,5319.0,53.7066,53.7324,53.6894,53.7066,5319.0
2019-11-25 13:45:00,62.58,62.65,62.57,62.64,5300.0,53.7152,53.7753,53.7066,53.7667,5300.0
2019-11-25 13:50:00,62.64,62.7,62.64,62.64,5376.0,53.7667,53.8182,53.7667,53.7667,5376.0
2019-11-25 13:55:00,62.65,62.7,62.63,62.7,4864.0,53.7753,53.8182,53.7581,53.8182,4864.0
2019-11-25 14:00:00,62.71,62.73,62.66,62.68,8840.0,53.8268,53.8439,53.7839,53.801,8840.0
2019-11-25 14:05:00,62.67,62.67,62.61,62.65,7891.0,53.7924,53.7924,53.7409,53.7753,7891.0
2019-11-25 14:10:00,62.64,62.71,62.63,62.7,9188.0,53.7667,53.8268,53.7581,53.8182,9188.0
2019-11-25 14:15:00,62.7,62.73,62.64,62.68,9657.0,53.8182,53.8439,53.7667,53.801,9657.0
2019-11-25 14:20:00,62.67,62.68,62.61,62.62,7400.0,53.7924,53.801,53.7409,53.7495,7400.0
2019-11-25 14:25:00,62.62,62.64,62.58,62.61,6005.0,53.7495,53.7667,53.7152,53.7409,6005.0
2019-11-25 14:30:00,62.61,62.63,62.56,62.57,7600.0,53.7409,53.7581,53.698,53.7066,7600.0
2019-11-25 14:35:00,62.57,62.67,62.56,62.67,8335.0,53.7066,53.7924,53.698,53.7924,8335.0
2019-11-25 14:40:00,62.67,62.72,62.66,62.7,10201.0,53.7924,53.8354,53.7839,53.8182,10201.0
2019-11-25 14:45:00,62.7,62.77,62.68,62.76,17360.0,53.8182,53.8783,53.801,53.8697,17360.0
2019-11-25 14:50:00,62.75,62.75,62.67,62.7,9623.0,53.8611,53.8611,53.7924,53.8182,9623.0
2019-11-25 14:55:00,62.7,62.81,62.68,62.8,19756.0,53.8182,53.9126,53.801,53.904,19756.0
2019-11-25 15:00:00,62.8,62.9,62.8,62.89,42772.0,53.904,53.9899,53.904,53.9813,42772.0
2019-11-25 15:05:00,62.9,62.95,62.82,62.86,58101.0,53.9899,54.0328,53.9212,53.9555,58101.0
2019-11-25 15:10:00,62.86,62.88,62.82,62.82,17312.0,53.9555,53.9727,53.9212,53.9212,17312.0
2019-11-25 15:15:00,62.81,62.86,62.81,62.83,18419.0,53.9126,53.9555,53.9126,53.9298,18419.0
2019-11-25 15:20:00,62.84,62.85,62.77,62.78,15681.0,53.9384,53.9469,53.8783,53.8869,15681.0
2019-11-25 15:25:00,62.78,62.98,62.77,62.89,66079.0,53.8869,54.0585,53.8783,53.9813,66079.0
2019-11-25 15:30:00,62.89,62.98,62.82,62.85,82113.0,53.9813,54.0585,53.9212,53.9469,82113.0
2019-11-25 15:35:00,62.84,62.92,62.79,62.82,36995.0,53.9384,54.007,53.8954,53.9212,36995.0
2019-11-25 15:40:00,62.82,62.83,62.68,62.71,22660.0,53.9212,53.9298,53.801,53.8268,22660.0
2019-11-25 15:45:00,62.7,62.74,62.66,62.72,22637.0,53.8182,53.8525,53.7839,53.8354,22637.0
2019-11-25 15:50:00,62.71,62.72,62.62,62.66,39524.0,53.8268,53.8354,53.7495,53.7839,39524.0
2019-11-25 15:55:00,62.66,62.7,62.63,62.66,92323.0,53.7839,53.8182,53.7581,53.7839,92323.0
2019-11-26 09:30:00,62.42,62.59,61.8,61.95,34193.0,53.5779,53.7238,53.0457,53.1744,34193.0
2019-11-26 09:35:00,62.03,62.11,61.87,62.07,9190.0,53.2431,53.3118,53.1058,53.2774,9190.0
2019-11-26 09:40:00,62.07,62.13,61.87,62.02,18644.0,53.2774,53.3289,53.1058,53.2345,18644.0
2019-11-26 09:45:00,62.0,62.13,62.0,62.07,10733.0,53.2174,53.3289,53.2174,53.2774,10733.0
2019-11-26 09:50:00,62.07,62.19,62.07,62.16,8980.0,53.2774,53.3804,53.2774,53.3547,8980.0
2019-11-26 09:55:00,62.18,62.25,62.07,62.08,11253.0,53.3719,53.4319,53.2774,53.286,11253.0
2019-11-26 10:00:00,62.03,62.03,61.79,61.8,26840.0,53.2431,53.2431,53.0371,53.0457,26840.0
2019-11-26 10:05:00,61.78,61.78,61.6,61.6,15643.0,53.0285,53.0285,52.874,52.874,15643.0
2019-11-26 10:10:00,61.6,61.7,61.45,61.51,23558.0,52.874,52.9598,52.7453,52.7968,23558.0
2019-11-26 10:15:00,61.51,61.59,61.43,61.43,27372.0,52.7968,52.8654,52.7281,52.7281,27372.0
2019-11-26 10:20:00,61.45,61.54,61.4,61.53,23751.0,52.7453,52.8225,52.7023,52.8139,23751.0
2019-11-26 10:25:00,61.53,61.7,61.53,61.6,17202.0,52.8139,52.9598,52.8139,52.874,17202.0
2019-11-26 10:30:00,61.6,61.62,61.5,61.56,20550.0,52.874,52.8912,52.7882,52.8397,20550.0
2019-11-26 10:35:00,61.59,61.74,61.53,61.56,11944.0,52.8654,52.9942,52.8139,52.8397,11944.0
2019-11-26 10:40:00,61.55,61.6,61.51,61.58,14303.0,52.8311,52.874,52.7968,52.8568,14303.0
2019-11-26 10:45:00,61.59,61.62,61.55,61.57,19742.0,52.8654,52.8912,52.8311,52.8483,19742.0
2019-11-26 10:50:00,61.55,61.68,61.55,61.64,11418.0,52.8311,52.9427,52.8311,52.9083,11418.0
2019-11-26 10:55:00,61.64,61.64,61.55,61.62,15989.0,52.9083,52.9083,52.8311,52.8912,15989.0
2019-11-26 11:00:00,61.65,61.66,61.43,61.43,10974.0,52.9169,52.9255,52.7281,52.7281,10974.0
2019-11-26 11:05:00,61.43,61.44,61.3,61.33,16887.0,52.7281,52.7367,52.6165,52.6423,16887.0
2019-11-26 11:10:00,61.35,61.47,61.35,61.46,10082.0,52.6594,52.7624,52.6594,52.7538,10082.0
2019-11-26 11:15:00,61.45,61.46,61.4,61.41,11196.0,52.7453,52.7538,52.7023,52.7109,11196.0
2019-11-26 11:20:00,61.4,61.42,61.33,61.34,14414.0,52.7023,52.7195,52.6423,52.6508,14414.0
2019-11-26 11:25:00,61.31,61.5,61.27,61.41,34738.0,52.6251,52.7882,52.5908,52.7109,34738.0
2019-11-26 11:30:00,61.38,61.38,61.22,61.23,17378.0,52.6852,52.6852,52.5478,52.5564,17378.0
2019-11-26 11:35:00,61.25,61.26,61.15,61.18,28683.0,52.5736,52.5822,52.4878,52.5135,28683.0
2019-11-26 11:40:00,61.19,61.31,61.16,61.29,22666.0,52.5221,52.6251,52.4963,52.6079,22666.0
2019-11-26 11:45:00,61.29,61.32,61.21,61.22,9685.0,52.6079,52.6337,52.5393,52.5478,9685.0
2019-11-26 11:50:00,61.21,61.24,61.18,61.22,14529.0,52.5393,52.565,52.5135,52.5478,14529.0
2019-11-26 11:55:00,61.2,61.22,61.14,61.15,11473.0,52.5307,52.5478,52.4792,52.4878,11473.0
2019-11-26 12:00:00,61.16,61.23,61.16,61.19,8807.0,52.4963,52.5564,52.4963,52.5221,8807.0
2019-11-26 12:05:00,61.19,61.28,61.17,61.28,10159.0,52.5221,52.5993,52.5049,52.5993,10159.0
2019-11-26 12:10:00,61.3,61.3,61.25,61.26,7384.0,52.6165,52.6165,52.5736,52.5822,7384.0
2019-11-26 12:15:00,61.26,61.31,61.23,61.3,5169.0,52.5822,52.6251,52.5564,52.6165,5169.0
2019-11-26 12:20:00,61.3,61.33,61.27,61.27,6877.0,52.6165,52.6423,52.5908,52.5908,6877.0
2019-11-26 12:25:00,61.28,61.32,61.26,61.31,8144.0,52.5993,52.6337,52.5822,52.6251,8144.0
2019-11-26 12:30:00,61.31,61.33,61.22,61.22,17830.0,52.6251,52.6423,52.5478,52.5478,17830.0
2019-11-26 12:35:00,61.23,61.27,61.23,61.25,14161.0,52.5564,52.5908,52.5564,52.5736,14161.0
2019-11-26 12:40:00,61.23,61.23,61.15,61.2,7890.0,52.5564,52.5564,52.4878,52.5307,7890.0
2019-11-26 12:45:00,61.18,61.22,61.18,61.19,11194.0,52.5135,52.5478,52.5135,52.5221,11194.0
2019-11-26 12:50:00,61.21,61.22,61.1,61.1,61124.0,52.5393,52.5478,52.4448,52.4448,61124.0
2019-11-26 12:55:00,61.09,61.14,61.03,61.06,15452.0,52.4363,52.4792,52.3848,52.4105,15452.0
2019-11-26 13:00:00,61.05,61.06,61.01,61.05,14089.0,52.4019,52.4105,52.3676,52.4019,14089.0
2019-11-26 13:05:00,61.04,61.06,60.9,60.91,17804.0,52.3933,52.4105,52.2732,52.2818,17804.0
2019-11-26 13:10:00,60.91,60.92,60.89,60.89,16678.0,52.2818,52.2903,52.2646,52.2646,16678.0
2019-11-26 13:15:00,60.9,60.92,60.81,60.82,26127.0,52.2732,52.2903,52.1959,52.2045,26127.0
2019-11-26 13:20:00,60.82,60.84,60.73,60.74,34858.0,52.2045,52.2217,52.1273,52.1358,34858.0
2019-11-26 13:25:00,60.74,60.8,60.73,60.76,21628.0,52.1358,52.1873,52.1273,52.153,21628.0
2019-11-26 13:30:00,60.75,60.75,60.59,60.59,24340.0,52.1444,52.1444,52.0071,52.0071,24340.0
2019-11-26 13:35:00,60.6,60.64,60.58,60.62,23713.0,52.0157,52.05,51.9985,52.0328,23713.0
2019-11-26 13:40:00,60.61,60.61,60.57,60.57,12552.0,52.0243,52.0243,51.9899,51.9899,12552.0
2019-11-26 13:45:00,60.58,60.58,60.5,60.51,17000.0,51.9985,51.9985,51.9298,51.9384,17000.0
2019-11-26 13:50:00,60.51,60.56,60.51,60.55,23892.0,51.9384,51.9813,51.9384,51.9728,23892.0
2019-11-26 13:55:00,60.56,60.64,60.55,60.56,39953.0,51.9813,52.05,51.9728,51.9813,39953.0
2019-11-26 14:00:00,60.56,60.76,60.56,60.7,122535.0,51.9813,52.153,51.9813,52.1015,122535.0
2019-11-26 14:05:00,60.69,60.76,60.68,60.71,113692.0,52.0929,52.153,52.0843,52.1101,113692.0
2019-11-26 14:10:00,60.71,60.76,60.68,60.7,30173.0,52.1101,52.153,52.0843,52.1015,30173.0
2019-11-26 14:15:00,60.71,60.74,60.68,60.72,17328.0,52.1101,52.1358,52.0843,52.1187,17328.0
2019-11-26 14:20:00,60.71,60.74,60.65,60.65,20381.0,52.1101,52.1358,52.0586,52.0586,20381.0
2019-11-26 14:25:00,60.66,60.68,60.63,60.63,15285.0,52.0672,52.0843,52.0414,52.0414,15285.0
2019-11-26 14:30:00,60.64,60.75,60.6,60.68,35180.0,52.05,52.1444,52.0157,52.0843,35180.0
2019-11-26 14:35:00,60.68,60.74,60.68,60.69,15583.0,52.0843,52.1358,52.0843,52.0929,15583.0
2019-11-26 14:40:00,60.68,60.71,60.63,60.63,11451.0,52.0843,52.1101,52.0414,52.0414,11451.0
2019-11-26 14:45:00,60.63,60.63,60.53,60.54,16135.0,52.0414,52.0414,51.9556,51.9642,16135.0
2019-11-26 14:50:00,60.54,60.61,60.54,60.57,18627.0,51.9642,52.0243,51.9642,51.9899,18627.0
2019-11-26 14:55:00,60.56,60.57,60.54,60.56,14105.0,51.9813,51.9899,51.9642,51.9813,14105.0
2019-11-26 15:00:00,60.56,60.56,60.51,60.52,25308.0,51.9813,51.9813,51.9384,51.947,25308.0
2019-11-26 15:05:00,60.53,60.54,60.48,60.51,17985.0,51.9556,51.9642,51.9127,51.9384,17985.0
2019-11-26 15:10:00,60.51,60.51,60.44,60.48,25337.0,51.9384,51.9384,51.8783,51.9127,25337.0
2019-11-26 15:15:00,60.49,60.55,60.48,60.55,16162.0,51.9213,51.9728,51.9127,51.9728,16162.0
2019-11-26 15:20:00,60.55,60.55,60.46,60.46,25338.0,51.9728,51.9728,51.8955,51.8955,25338.0
2019-11-26 15:25:00,60.46,60.47,60.38,60.38,42525.0,51.8955,51.9041,51.8268,51.8268,42525.0
2019-11-26 15:30:00,60.38,60.45,60.35,60.35,55840.0,51.8268,51.8869,51.8011,51.8011,55840.0
2019-11-26 15:35:00,60.36,60.42,60.29,60.3,105564.0,51.8097,51.8612,51.7496,51.7582,105564.0
2019-11-26 15:40:00,60.3,60.31,60.18,60.24,219996.0,51.7582,51.7668,51.6552,51.7067,219996.0
2019-11-26 15:45:00,60.24,60.47,60.2,60.42,141995.0,51.7067,51.9041,51.6723,51.8612,141995.0
2019-11-26 15:50:00,60.41,60.58,60.39,60.56,70477.0,51.8526,51.9985,51.8354,51.9813,70477.0
2019-11-26 15:55:00,60.55,60.62,60.5,60.52,198514.0,51.9728,52.0328,51.9298,51.947,198514.0
2019-11-27 09:30:00,60.68,60.68,60.2,60.34,42256.0,52.0843,52.0843,51.6723,51.7925,42256.0
2019-11-27 09:35:00,60.34,60.45,60.2,60.36,19459.0,51.7925,51.8869,51.6723,51.8097,19459.0
2019-11-27 09:40:00,60.36,60.41,60.15,60.38,37458.0,51.8097,51.8526,51.6294,51.8268,37458.0
2019-11-27 09:45:00,60.43,60.54,60.3,60.39,37385.0,51.8698,51.9642,51.7582,51.8354,37385.0
2019-11-27 09:50:00,60.38,60.75,60.27,60.66,19674.0,51.8268,52.1444,51.7324,52.0672,19674.0
2019-11-27 09:55:00,60.67,60.68,60.53,60.62,7356.0,52.0758,52.0843,51.9556,52.0328,7356.0
2019-11-27 10:00:00,60.63,60.72,60.56,60.7,8494.0,52.0414,52.1187,51.9813,52.1015,8494.0
2019-11-27 10:05:00,60.71,60.79,60.59,60.61,10708.0,52.1101,52.1788,52.0071,52.0243,10708.0
2019-11-27 10:10:00,60.6,60.77,60.6,60.74,11321.0,52.0157,52.1616,52.0157,52.1358,11321.0
2019-11-27 10:15:00,60.73,60.92,60.67,60.92,8180.0,52.1273,52.2903,52.0758,52.2903,8180.0
2019-11-27 10:20:00,60.89,60.91,60.7,60.71,17476.0,52.2646,52.2818,52.1015,52.1101,17476.0
2019-11-27 10:25:00,60.73,60.83,60.73,60.81,7376.0,52.1273,52.2131,52.1273,52.1959,7376.0
2019-11-27 10:30:00,60.82,60.82,60.65,60.66,11178.0,52.2045,52.2045,52.0586,52.0672,11178.0
2019-11-27 10:35:00,60.66,60.66,60.5,60.54,15826.0,52.0672,52.0672,51.9298,51.9642,15826.0
2019-11-27 10:40:00,60.54,60.58,60.45,60.47,7483.0,51.9642,51.9985,51.8869,51.9041,7483.0
2019-11-27 10:45:00,60.47,60.49,60.43,60.46,9099.0,51.9041,51.9213,51.8698,51.8955,9099.0
2019-11-27 10:50:00,60.46,60.48,60.42,60.47,8640.0,51.8955,51.9127,51.8612,51.9041,8640.0
2019-11-27 10:55:00,60.47,60.5,60.26,60.27,19757.0,51.9041,51.9298,51.7238,51.7324,19757.0
2019-11-27 11:00:00,60.29,60.43,60.28,60.37,12734.0,51.7496,51.8698,51.741,51.8183,12734.0
2019-11-27 11:05:00,60.36,60.45,60.32,60.35,14962.0,51.8097,51.8869,51.7753,51.8011,14962.0
2019-11-27 11:10:00,60.36,60.48,60.34,60.44,20836.0,51.8097,51.9127,51.7925,51.8783,20836.0
2019-11-27 11:15:00,60.43,60.43,60.31,60.33,9128.0,51.8698,51.8698,51.7668,51.7839,9128.0
2019-11-27 11:20:00,60.33,60.34,60.25,60.27,21819.0,51.7839,51.7925,51.7153,51.7324,21819.0
2019-11-27 11:25:00,60.27,60.33,60.27,60.31,13147.0,51.7324,51.7839,51.7324,51.7668,13147.0
2019-11-27 11:30:00,60.31,60.32,60.26,60.29,10525.0,51.7668,51.7753,51.7238,51.7496,10525.0
2019-11-27 11:35:00,60.29,60.31,60.21,60.3,29973.0,51.7496,51.7668,51.6809,51.7582,29973.0
2019-11-27 11:40:00,60.3,60.32,60.24,60.31,6243.0,51.7582,51.7753,51.7067,51.7668,6243.0
2019-11-27 11:45:00,60.3,60.36,60.3,60.32,7481.0,51.7582,51.8097,51.7582,51.7753,7481.0
2019-11-27 11:50:00,60.3,60.3,60.22,60.24,6538.0,51.7582,51.7582,51.6895,51.7067,6538.0
2019-11-27 11:55:00,60.25,60.27,60.22,60.25,7177.0,51.7153,51.7324,51.6895,51.7153,7177.0
2019-11-27 12:00:00,60.25,60.27,60.17,60.21,22814.0,51.7153,51.7324,51.6466,51.6809,22814.0
2019-11-27 12:05:00,60.2,60.25,60.19,60.25,6592.0,51.6723,51.7153,51.6637,51.7153,6592.0
2019-11-27 12:10:00,60.25,60.25,60.17,60.18,6953.0,51.7153,51.7153,51.6466,51.6552,6953.0
2019-11-27 12:15:00,60.18,60.21,60.16,60.2,8801.0,51.6552,51.6809,51.638,51.6723,8801.0
2019-11-27 12:20:00,60.2,60.27,60.2,60.23,12920.0,51.6723,51.7324,51.6723,51.6981,12920.0
2019-11-27 12:25:00,60.23,60.25,60.17,60.23,9661.0,51.6981,51.7153,51.6466,51.6981,9661.0
2019-11-27 12:30:00,60.27,60.35,60.26,60.27,7226.0,51.7324,51.8011,51.7238,51.7324,7226.0
2019-11-27 12:35:00,60.27,60.29,60.25,60.28,5870.0,51.7324,51.7496,51.7153,51.741,5870.0
2019-11-27 12:40:00,60.28,60.31,60.27,60.29,5293.0,51.741,51.7668,51.7324,51.7496,5293.0
2019-11-27 12:45:00,60.3,60.35,60.3,60.31,6298.0,51.7582,51.8011,51.7582,51.7668,6298.0
2019-11-27 12:50:00,60.3,60.32,60.27,60.3,6763.0,51.7582,51.7753,51.7324,51.7582,6763.0
2019-11-27 12:55:00,60.3,60.31,60.24,60.26,4999.0,51.7582,51.7668,51.7067,51.7238,4999.0
2019-11-27 13:00:00,60.25,60.26,60.23,60.25,6507.0,51.7153,51.7238,51.6981,51.7153,6507.0
2019-11-27 13:05:00,60.24,60.33,60.24,60.32,8178.0,51.7067,51.7839,51.7067,51.7753,8178.0
2019-11-27 13:10:00,60.32,60.38,60.31,60.37,5441.0,51.7753,51.8268,51.7668,51.8183,5441.0
2019-11-27 13:15:00,60.37,60.39,60.34,60.39,5176.0,51.8183,51.8354,51.7925,51.8354,5176.0
2019-11-27 13:20:00,60.41,60.42,60.34,60.37,8140.0,51.8526,51.8612,51.7925,51.8183,8140.0
2019-11-27 13:25:00,60.38,60.39,60.35,60.35,7406.0,51.8268,51.8354,51.8011,51.8011,7406.0
2019-11-27 13:30:00,60.35,60.37,60.28,60.3,8005.0,51.8011,51.8183,51.741,51.7582,8005.0
2019-11-27 13:35:00,60.3,60.37,60.3,60.36,8634.0,51.7582,51.8183,51.7582,51.8097,8634.0
2019-11-27 13:40:00,60.35,60.36,60.32,60.35,6113.0,51.8011,51.8097,51.7753,51.8011,6113.0
2019-11-27 13:45:00,60.35,60.36,60.28,60.31,6509.0,51.8011,51.8097,51.741,51.7668,6509.0
2019-11-27 13:50:00,60.31,60.32,60.28,60.29,6399.0,51.7668,51.7753,51.741,51.7496,6399.0
2019-11-27 13:55:00,60.28,60.29,60.26,60.28,4876.0,51.741,51.7496,51.7238,51.741,4876.0
2019-11-27 14:00:00,60.28,60.33,60.28,60.3,7387.0,51.741,51.7839,51.741,51.7582,7387.0
2019-11-27 14:05:00,60.3,60.31,60.28,60.29,6471.0,51.7582,51.7668,51.741,51.7496,6471.0
2019-11-27 14:10:00,60.28,60.29,60.27,60.29,3651.0,51.741,51.7496,51.7324,51.7496,3651.0
2019-11-27 14:15:00,60.28,60.28,60.21,60.21,8989.0,51.741,51.741,51.6809,51.6809,8989.0
2019-11-27 14:20:00,60.22,60.25,60.22,60.24,6347.0,51.6895,51.7153,51.6895,51.7067,6347.0
2019-11-27 14:25:00,60.24,60.35,60.24,60.35,8042.0,51.7067,51.8011,51.7067,51.8011,8042.0
2019-11-27 14:30:00,60.34,60.36,60.32,60.35,4592.0,51.7925,51.8097,51.7753,51.8011,4592.0
2019-11-27 14:35:00,60.36,60.43,60.36,60.41,6788.0,51.8097,51.8698,51.8097,51.8526,6788.0
2019-11-27 14:40:00,60.41,60.43,60.35,60.37,7780.0,51.8526,51.8698,51.8011,51.8183,7780.0
2019-11-27 14:45:00,60.36,60.36,60.31,60.31,7150.0,51.8097,51.8097,51.7668,51.7668,7150.0
2019-11-27 14:50:00,60.3,60.33,60.29,60.33,7585.0,51.7582,51.7839,51.7496,51.7839,7585.0
2019-11-27 14:55:00,60.34,60.36,60.32,60.33,9290.0,51.7925,51.8097,51.7753,51.7839,9290.0
2019-11-27 15:00:00,60.33,60.43,60.31,60.42,10700.0,51.7839,51.8698,51.7668,51.8612,10700.0
2019-11-27 15:05:00,60.42,60.42,60.38,60.41,8711.0,51.8612,51.8612,51.8268,51.8526,8711.0
2019-11-27 15:10:00,60.41,60.46,60.4,60.42,11098.0,51.8526,51.8955,51.844,51.8612,11098.0
2019-11-27 15:15:00,60.42,60.44,60.38,60.42,10209.0,51.8612,51.8783,51.8268,51.8612,10209.0
2019-11-27 15:20:00,60.41,60.48,60.4,60.42,12710.0,51.8526,51.9127,51.844,51.8612,12710.0
2019-11-27 15:25:00,60.42,60.54,60.41,60.53,19071.0,51.8612,51.9642,51.8526,51.9556,19071.0
2019-11-27 15:30:00,60.53,60.58,60.4,60.41,25452.0,51.9556,51.9985,51.844,51.8526,25452.0
2019-11-27 15:35:00,60.41,60.46,60.38,60.41,16600.0,51.8526,51.8955,51.8268,51.8526,16600.0
2019-11-27 15:40:00,60.41,60.44,60.39,60.41,17505.0,51.8526,51.8783,51.8354,51.8526,17505.0
2019-11-27 15:45:00,60.41,60.46,60.37,60.43,19445.0,51.8526,51.8955,51.8183,51.8698,19445.0
2019-11-27 15:50:00,60.43,60.53,60.42,60.53,40980.0,51.8698,51.9556,51.8612,51.9556,40980.0
2019-11-27 15:55:00,60.52,60.55,60.45,60.55,105824.0,51.947,51.9728,51.8869,51.9728,105824.0
2019-11-29 09:30:00,60.47,61.07,60.47,60.66,23496.0,51.9041,52.4191,51.9041,52.0672,23496.0
2019-11-29 09:35:00,60.69,60.96,60.58,60.94,8602.0,52.0929,52.3247,51.9985,52.3075,8602.0
2019-11-29 09:40:00,60.85,60.88,60.76,60.88,11180.0,52.2303,52.256,52.153,52.256,11180.0
2019-11-29 09:45:00,60.87,60.87,60.59,60.7,6566.0,52.2474,52.2474,52.0071,52.1015,6566.0
2019-11-29 09:50:00,60.73,60.81,60.69,60.69,2642.0,52.1273,52.1959,52.0929,52.0929,2642.0
2019-11-29 09:55:00,60.7,60.7,60.57,60.7,7996.0,52.1015,52.1015,51.9899,52.1015,7996.0
2019-11-29 10:00:00,60.67,60.7,60.63,60.68,3478.0,52.0758,52.1015,52.0414,52.0843,3478.0
2019-11-29 10:05:00,60.67,60.67,60.62,60.65,1000.0,52.0758,52.0758,52.0328,52.0586,1000.0
2019-11-29 10:10:00,60.65,60.7,60.63,60.67,3159.0,52.0586,52.1015,52.0414,52.0758,3159.0
2019-11-29 10:15:00,60.65,60.68,60.6,60.62,2150.0,52.0586,52.0843,52.0157,52.0328,2150.0
2019-11-29 10:20:00,60.6,60.74,60.59,60.66,7705.0,52.0157,52.1358,52.0071,52.0672,7705.0
2019-11-29 10:25:00,60.68,60.7,60.68,60.7,408.0,52.0843,52.1015,52.0843,52.1015,408.0
2019-11-29 10:30:00,60.71,60.78,60.7,60.73,5172.0,52.1101,52.1702,52.1015,52.1273,5172.0
2019-11-29 10:35:00,60.75,60.8,60.74,60.79,5373.0,52.1444,52.1873,52.1358,52.1788,5373.0
2019-11-29 10:40:00,60.77,60.79,60.76,60.76,1800.0,52.1616,52.1788,52.153,52.153,1800.0
2019-11-29 10:45:00,60.77,60.8,60.77,60.78,3414.0,52.1616,52.1873,52.1616,52.1702,3414.0
2019-11-29 10:50:00,60.79,60.79,60.67,60.71,4820.0,52.1788,52.1788,52.0758,52.1101,4820.0
2019-11-29 10:55:00,60.71,60.77,60.68,60.76,4700.0,52.1101,52.1616,52.0843,52.153,4700.0
2019-11-29 11:00:00,60.75,60.78,60.73,60.75,2885.0,52.1444,52.1702,52.1273,52.1444,2885.0
2019-11-29 11:05:00,60.74,60.81,60.74,60.81,1800.0,52.1358,52.1959,52.1358,52.1959,1800.0
2019-11-29 11:10:00,60.81,60.86,60.79,60.82,6045.0,52.1959,52.2388,52.1788,52.2045,6045.0
2019-11-29 11:15:00,60.8,60.86,60.78,60.86,5679.0,52.1873,52.2388,52.1702,52.2388,5679.0
2019-11-29 11:20:00,60.83,60.86,60.78,60.86,7621.0,52.2131,52.2388,52.1702,52.2388,7621.0
2019-11-29 11:25:00,60.85,60.88,60.81,60.85,7759.0,52.2303,52.256,52.1959,52.2303,7759.0
2019-11-29 11:30:00,60.84,60.91,60.83,60.87,9715.0,52.2217,52.2818,52.2131,52.2474,9715.0
2019-11-29 11:35:00,60.87,60.9,60.84,60.89,7906.0,52.2474,52.2732,52.2217,52.2646,7906.0
2019-11-29 11:40:00,60.88,60.92,60.84,60.88,7989.0,52.256,52.2903,52.2217,52.256,7989.0
2019-11-29 11:45:00,60.89,60.89,60.82,60.82,4799.0,52.2646,52.2646,52.2045,52.2045,4799.0
2019-11-29 11:50:00,60.81,60.86,60.75,60.8,11697.0,52.1959,52.2388,52.1444,52.1873,11697.0
2019-11-29 11:55:00,60.8,60.81,60.76,60.76,7123.0,52.1873,52.1959,52.153,52.153,7123.0
2019-11-29 12:00:00,60.77,60.82,60.74,60.8,9078.0,52.1616,52.2045,52.1358,52.1873,9078.0
2019-11-29 12:05:00,60.8,60.8,60.73,60.76,4804.0,52.1873,52.1873,52.1273,52.153,4804.0
2019-11-29 12:10:00,60.79,60.79,60.72,60.75,3583.0,52.1788,52.1788,52.1187,52.1444,3583.0
2019-11-29 12:15:00,60.73,60.73,60.65,60.65,3925.0,52.1273,52.1273,52.0586,52.0586,3925.0
2019-11-29 12:20:00,60.66,60.74,60.66,60.71,4956.0,52.0672,52.1358,52.0672,52.1101,4956.0
2019-11-29 12:25:00,60.71,60.73,60.69,60.7,7916.0,52.1101,52.1273,52.0929,52.1015,7916.0
2019-11-29 12:30:00,60.69,60.74,60.68,60.7,11175.0,52.0929,52.1358,52.0843,52.1015,11175.0
2019-11-29 12:35:00,60.7,60.71,60.63,60.64,6056.0,52.1015,52.1101,52.0414,52.05,6056.0
2019-11-29 12:40:00,60.63,60.72,60.63,60.72,9036.0,52.0414,52.1187,52.0414,52.1187,9036.0
2019-11-29 12:45:00,60.72,60.74,60.66,60.71,10842.0,52.1187,52.1358,52.0672,52.1101,10842.0
2019-11-29 12:50:00,60.71,60.71,60.58,60.59,35003.0,52.1101,52.1101,51.9985,52.0071,35003.0
2019-11-29 12:55:00,60.6,60.7,60.54,60.59,80858.0,52.0157,52.1015,51.9642,52.0071,80858.0
2019-12-02 09:30:00,60.12,60.7,59.8,60.7,107516.0,51.6037,52.1015,51.329,52.1015,107516.0
2019-12-02 09:35:00,60.66,60.74,60.15,60.22,12878.0,52.0672,52.1358,51.6294,51.6895,12878.0
2019-12-02 09:40:00,60.16,60.55,60.05,60.54,24249.0,51.638,51.9728,51.5436,51.9642,24249.0
2019-12-02 09:45:00,60.55,60.55,60.26,60.28,17945.0,51.9728,51.9728,51.7238,51.741,17945.0
2019-12-02 09:50:00,60.25,60.59,60.22,60.41,11364.0,51.7153,52.0071,51.6895,51.8526,11364.0
2019-12-02 09:55:00,60.42,60.46,60.35,60.38,5300.0,51.8612,51.8955,51.8011,51.8268,5300.0
2019-12-02 10:00:00,60.35,60.35,60.01,60.06,25078.0,51.8011,51.8011,51.5092,51.5522,25078.0
2019-12-02 10:05:00,60.08,60.08,59.9,59.96,13112.0,51.5693,51.5693,51.4148,51.4663,13112.0
2019-12-02 10:10:00,59.95,60.09,59.91,60.06,19562.0,51.4577,51.5779,51.4234,51.5522,19562.0
2019-12-02 10:15:00,60.07,60.1,59.89,60.05,26383.0,51.5607,51.5865,51.4062,51.5436,26383.0
2019-12-02 10:20:00,60.04,60.04,59.75,59.77,22790.0,51.535,51.535,51.2861,51.3032,22790.0
2019-12-02 10:25:00,59.76,59.8,59.71,59.77,12900.0,51.2947,51.329,51.2517,51.3032,12900.0
2019-12-02 10:30:00,59.75,59.85,59.64,59.85,14104.0,51.2861,51.3719,51.1917,51.3719,14104.0
2019-12-02 10:35:00,59.83,59.83,59.58,59.73,13936.0,51.3547,51.3547,51.1402,51.2689,13936.0
2019-12-02 10:40:00,59.76,59.89,59.73,59.85,21774.0,51.2947,51.4062,51.2689,51.3719,21774.0
2019-12-02 10:45:00,59.83,59.83,59.67,59.71,15588.0,51.3547,51.3547,51.2174,51.2517,15588.0
2019-12-02 10:50:00,59.72,59.75,59.58,59.67,10114.0,51.2603,51.2861,51.1402,51.2174,10114.0
2019-12-02 10:55:00,59.67,59.7,59.61,59.65,8852.0,51.2174,51.2432,51.1659,51.2002,8852.0
2019-12-02 11:00:00,59.65,59.75,59.63,59.69,11453.0,51.2002,51.2861,51.1831,51.2346,11453.0
2019-12-02 11:05:00,59.67,59.78,59.67,59.76,6436.0,51.2174,51.3118,51.2174,51.2947,6436.0
2019-12-02 11:10:00,59.76,59.76,59.65,59.69,7340.0,51.2947,51.2947,51.2002,51.2346,7340.0
2019-12-02 11:15:00,59.7,59.75,59.55,59.73,28801.0,51.2432,51.2861,51.1144,51.2689,28801.0
2019-12-02 11:20:00,59.76,59.79,59.74,59.76,15956.0,51.2947,51.3204,51.2775,51.2947,15956.0
2019-12-02 11:25:00,59.71,59.77,59.67,59.7,8748.0,51.2517,51.3032,51.2174,51.2432,8748.0
2019-12-02 11:30:00,59.7,59.73,59.56,59.56,10698.0,51.2432,51.2689,51.123,51.123,10698.0
2019-12-02 11:35:00,59.57,59.61,59.49,59.61,9843.0,51.1316,51.1659,51.0629,51.1659,9843.0
2019-12-02 11:40:00,59.61,59.62,59.54,59.55,6015.0,51.1659,51.1745,51.1058,51.1144,6015.0
2019-12-02 11:45:00,59.56,59.64,59.56,59.63,7517.0,51.123,51.1917,51.123,51.1831,7517.0
2019-12-02 11:50:00,59.6,59.64,59.6,59.62,6810.0,51.1573,51.1917,51.1573,51.1745,6810.0
2019-12-02 11:55:00,59.61,59.68,59.59,59.68,7486.0,51.1659,51.226,51.1487,51.226,7486.0
2019-12-02 12:00:00,59.68,59.8,59.66,59.78,7238.0,51.226,51.329,51.2088,51.3118,7238.0
2019-12-02 12:05:00,59.78,59.78,59.7,59.77,8200.0,51.3118,51.3118,51.2432,51.3032,8200.0
2019-12-02 12:10:00,59.77,59.82,59.71,59.75,9244.0,51.3032,51.3462,51.2517,51.2861,9244.0
2019-12-02 12:15:00,59.75,59.75,59.64,59.67,9217.0,51.2861,51.2861,51.1917,51.2174,9217.0
2019-12-02 12:20:00,59.67,59.7,59.65,59.69,19797.0,51.2174,51.2432,51.2002,51.2346,19797.0
2019-12-02 12:25:00,59.7,59.75,59.49,59.57,13594.0,51.2432,51.2861,51.0629,51.1316,13594.0
2019-12-02 12:30:00,59.58,59.61,59.54,59.58,6973.0,51.1402,51.1659,51.1058,51.1402,6973.0
2019-12-02 12:35:00,59.58,59.62,59.57,59.62,5020.0,51.1402,51.1745,51.1316,51.1745,5020.0
2019-12-02 12:40:00,59.62,59.66,59.6,59.66,5780.0,51.1745,51.2088,51.1573,51.2088,5780.0
2019-12-02 12:45:00,59.66,59.67,59.63,59.66,6216.0,51.2088,51.2174,51.1831,51.2088,6216.0
2019-12-02 12:50:00,59.67,59.72,59.67,59.67,5672.0,51.2174,51.2603,51.2174,51.2174,5672.0
2019-12-02 12:55:00,59.67,59.69,59.66,59.68,5555.0,51.2174,51.2346,51.2088,51.226,5555.0
2019-12-02 13:00:00,59.67,59.73,59.65,59.66,24336.0,51.2174,51.2689,51.2002,51.2088,24336.0
2019-12-02 13:05:00,59.67,59.71,59.66,59.67,11190.0,51.2174,51.2517,51.2088,51.2174,11190.0
2019-12-02 13:10:00,59.67,59.67,59.62,59.64,5786.0,51.2174,51.2174,51.1745,51.1917,5786.0
2019-12-02 13:15:00,59.64,59.69,59.62,59.68,6106.0,51.1917,51.2346,51.1745,51.226,6106.0
2019-12-02 13:20:00,59.68,59.7,59.66,59.66,6199.0,51.226,51.2432,51.2088,51.2088,6199.0
2019-12-02 13:25:00,59.67,59.72,59.64,59.67,6832.0,51.2174,51.2603,51.1917,51.2174,6832.0
2019-12-02 13:30:00,59.66,59.67,59.62,59.63,7612.0,51.2088,51.2174,51.1745,51.1831,7612.0
2019-12-02 13:35:00,59.62,59.66,59.62,59.64,7018.0,51.1745,51.2088,51.1745,51.1917,7018.0
2019-12-02 13:40:00,59.64,59.72,59.64,59.68,9119.0,51.1917,51.2603,51.1917,51.226,9119.0
2019-12-02 13:45:00,59.69,59.74,59.68,59.72,8943.0,51.2346,51.2775,51.226,51.2603,8943.0
2019-12-02 13:50:00,59.72,59.73,59.69,59.71,5533.0,51.2603,51.2689,51.2346,51.2517,5533.0
2019-12-02 13:55:00,59.71,59.71,59.67,59.68,4055.0,51.2517,51.2517,51.2174,51.226,4055.0
2019-12-02 14:00:00,59.69,59.69,59.64,59.65,9161.0,51.2346,51.2346,51.1917,51.2002,9161.0
2019-12-02 14:05:00,59.65,59.7,59.64,59.69,7456.0,51.2002,51.2432,51.1917,51.2346,7456.0
2019-12-02 14:10:00,59.7,59.73,59.66,59.67,9698.0,51.2432,51.2689,51.2088,51.2174,9698.0
2019-12-02 14:15:00,59.67,59.69,59.66,59.68,6870.0,51.2174,51.2346,51.2088,51.226,6870.0
2019-12-02 14:20:00,59.68,59.76,59.66,59.76,9049.0,51.226,51.2947,51.2088,51.2947,9049.0
2019-12-02 14:25:00,59.75,59.75,59.66,59.7,22511.0,51.2861,51.2861,51.2088,51.2432,22511.0
2019-12-02 14:30:00,59.7,59.72,59.68,59.69,7299.0,51.2432,51.2603,51.226,51.2346,7299.0
2019-12-02 14:35:00,59.69,59.71,59.6,59.61,7876.0,51.2346,51.2517,51.1573,51.1659,7876.0
2019-12-02 14:40:00,59.61,59.62,59.58,59.6,6687.0,51.1659,51.1745,51.1402,51.1573,6687.0
2019-12-02 14:45:00,59.6,59.62,59.56,59.59,9484.0,51.1573,51.1745,51.123,51.1487,9484.0
2019-12-02 14:50:00,59.59,59.6,59.55,59.56,7673.0,51.1487,51.1573,51.1144,51.123,7673.0
2019-12-02 14:55:00,59.55,59.56,59.53,59.53,7238.0,51.1144,51.123,51.0972,51.0972,7238.0
2019-12-02 15:00:00,59.54,59.55,59.48,59.53,11286.0,51.1058,51.1144,51.0543,51.0972,11286.0
2019-12-02 15:05:00,59.53,59.54,59.5,59.5,8051.0,51.0972,51.1058,51.0715,51.0715,8051.0
2019-12-02 15:10:00,59.5,59.5,59.43,59.44,9084.0,51.0715,51.0715,51.0114,51.02,9084.0
2019-12-02 15:15:00,59.45,59.49,59.44,59.48,7566.0,51.0286,51.0629,51.02,51.0543,7566.0
2019-12-02 15:20:00,59.47,59.48,59.41,59.43,11087.0,51.0457,51.0543,50.9942,51.0114,11087.0
2019-12-02 15:25:00,59.43,59.46,59.41,59.41,11898.0,51.0114,51.0372,50.9942,50.9942,11898.0
2019-12-02 15:30:00,59.42,59.49,59.41,59.46,22964.0,51.0028,51.0629,50.9942,51.0372,22964.0
2019-12-02 15:35:00,59.46,59.63,59.45,59.61,17763.0,51.0372,51.1831,51.0286,51.1659,17763.0
2019-12-02 15:40:00,59.61,59.64,59.58,59.63,15367.0,51.1659,51.1917,51.1402,51.1831,15367.0
2019-12-02 15:45:00,59.63,59.66,59.52,59.53,19206.0,51.1831,51.2088,51.0887,51.0972,19206.0
2019-12-02 15:50:00,59.52,59.52,59.4,59.42,34451.0,51.0887,51.0887,50.9857,51.0028,34451.0
2019-12-02 15:55:00,59.42,59.46,59.38,59.4,74912.0,51.0028,51.0372,50.9685,50.9857,74912.0
2019-12-03 09:30:00,58.43,58.64,57.63,58.22,66808.0,50.1531,50.3333,49.4664,49.9728,66808.0
2019-12-03 09:35:00,58.28,58.28,58.02,58.13,14259.0,50.0243,50.0243,49.8011,49.8956,14259.0
2019-12-03 09:40:00,58.1,58.15,57.88,57.95,46016.0,49.8698,49.9127,49.681,49.7411,46016.0
2019-12-03 09:45:00,57.94,58.1,57.79,57.98,100008.0,49.7325,49.8698,49.6037,49.7668,100008.0
2019-12-03 09:50:00,57.96,58.22,57.94,58.17,15037.0,49.7496,49.9728,49.7325,49.9299,15037.0
2019-12-03 09:55:00,58.16,58.4,58.11,58.35,18578.0,49.9213,50.1273,49.8784,50.0844,18578.0
2019-12-03 10:00:00,58.37,58.45,58.32,58.4,31617.0,50.1016,50.1702,50.0586,50.1273,31617.0
2019-12-03 10:05:00,58.38,58.51,58.34,58.46,14700.0,50.1101,50.2217,50.0758,50.1788,14700.0
2019-12-03 10:10:00,58.48,58.5,58.38,58.5,12173.0,50.196,50.2131,50.1101,50.2131,12173.0
2019-12-03 10:15:00,58.5,58.51,58.2,58.5,23962.0,50.2131,50.2217,49.9556,50.2131,23962.0
2019-12-03 10:20:00,58.5,58.54,58.46,58.51,11054.0,50.2131,50.2475,50.1788,50.2217,11054.0
2019-12-03 10:25:00,58.51,58.53,58.42,58.44,10019.0,50.2217,50.2389,50.1445,50.1616,10019.0
2019-12-03 10:30:00,58.44,58.52,58.41,58.49,14084.0,50.1616,50.2303,50.1359,50.2046,14084.0
2019-12-03 10:35:00,58.48,58.49,58.39,58.45,10971.0,50.196,50.2046,50.1187,50.1702,10971.0
2019-12-03 10:40:00,58.43,58.51,58.38,58.45,16692.0,50.1531,50.2217,50.1101,50.1702,16692.0
2019-12-03 10:45:00,58.46,58.48,58.29,58.29,9145.0,50.1788,50.196,50.0329,50.0329,9145.0
2019-12-03 10:50:00,58.28,58.41,58.25,58.36,11550.0,50.0243,50.1359,49.9986,50.093,11550.0
2019-12-03 10:55:00,58.36,58.39,58.23,58.23,27148.0,50.093,50.1187,49.9814,49.9814,27148.0
2019-12-03 11:00:00,58.21,58.21,58.02,58.05,12915.0,49.9642,49.9642,49.8011,49.8269,12915.0
2019-12-03 11:05:00,58.07,58.17,58.03,58.14,11951.0,49.8441,49.9299,49.8097,49.9041,11951.0
2019-12-03 11:10:00,58.14,58.18,58.09,58.14,10873.0,49.9041,49.9385,49.8612,49.9041,10873.0
2019-12-03 11:15:00,58.13,58.14,58.06,58.09,12965.0,49.8956,49.9041,49.8355,49.8612,12965.0
2019-12-03 11:20:00,58.09,58.19,58.07,58.08,21694.0,49.8612,49.9471,49.8441,49.8526,21694.0
2019-12-03 11:25:00,58.08,58.09,57.96,58.0,9489.0,49.8526,49.8612,49.7496,49.784,9489.0
2019-12-03 11:30:00,58.01,58.01,57.95,57.97,12645.0,49.7926,49.7926,49.7411,49.7582,12645.0
2019-12-03 11:35:00,57.98,58.15,57.97,58.09,20419.0,49.7668,49.9127,49.7582,49.8612,20419.0
2019-12-03 11:40:00,58.1,58.18,58.1,58.13,10303.0,49.8698,49.9385,49.8698,49.8956,10303.0
2019-12-03 11:45:00,58.13,58.18,58.12,58.14,8033.0,49.8956,49.9385,49.887,49.9041,8033.0
2019-12-03 11:50:00,58.14,58.15,58.07,58.07,6339.0,49.9041,49.9127,49.8441,49.8441,6339.0
2019-12-03 11:55:00,58.1,58.12,58.1,58.1,5400.0,49.8698,49.887,49.8698,49.8698,5400.0
2019-12-03 12:00:00,58.11,58.13,58.08,58.08,8200.0,49.8784,49.8956,49.8526,49.8526,8200.0
2019-12-03 12:05:00,58.05,58.05,57.94,58.04,11383.0,49.8269,49.8269,49.7325,49.8183,11383.0
2019-12-03 12:10:00,58.04,58.12,58.03,58.09,8958.0,49.8183,49.887,49.8097,49.8612,8958.0
2019-12-03 12:15:00,58.11,58.17,58.1,58.16,6952.0,49.8784,49.9299,49.8698,49.9213,6952.0
2019-12-03 12:20:00,58.14,58.25,58.14,58.22,7202.0,49.9041,49.9986,49.9041,49.9728,7202.0
2019-12-03 12:25:00,58.22,58.23,58.16,58.16,8029.0,49.9728,49.9814,49.9213,49.9213,8029.0
2019-12-03 12:30:00,58.17,58.21,58.17,58.2,4624.0,49.9299,49.9642,49.9299,49.9556,4624.0
2019-12-03 12:35:00,58.21,58.23,58.18,58.18,7040.0,49.9642,49.9814,49.9385,49.9385,7040.0
2019-12-03 12:40:00,58.17,58.21,58.15,58.17,8692.0,49.9299,49.9642,49.9127,49.9299,8692.0
2019-12-03 12:45:00,58.11,58.15,58.08,58.14,10036.0,49.8784,49.9127,49.8526,49.9041,10036.0
2019-12-03 12:50:00,58.12,58.18,58.11,58.17,6151.0,49.887,49.9385,49.8784,49.9299,6151.0
2019-12-03 12:55:00,58.17,58.18,58.15,58.16,5191.0,49.9299,49.9385,49.9127,49.9213,5191.0
2019-12-03 13:00:00,58.18,58.31,58.16,58.25,106878.0,49.9385,50.0501,49.9213,49.9986,106878.0
2019-12-03 13:05:00,58.24,58.28,58.24,58.28,5767.0,49.99,50.0243,49.99,50.0243,5767.0
2019-12-03 13:10:00,58.28,58.31,58.27,58.29,11311.0,50.0243,50.0501,50.0157,50.0329,11311.0
2019-12-03 13:15:00,58.3,58.32,58.28,58.29,12930.0,50.0415,50.0586,50.0243,50.0329,12930.0
2019-12-03 13:20:00,58.29,58.32,58.29,58.31,8005.0,50.0329,50.0586,50.0329,50.0501,8005.0
2019-12-03 13:25:00,58.3,58.32,58.28,58.29,21807.0,50.0415,50.0586,50.0243,50.0329,21807.0
2019-12-03 13:30:00,58.3,58.31,58.22,58.28,10661.0,50.0415,50.0501,49.9728,50.0243,10661.0
2019-12-03 13:35:00,58.28,58.32,58.27,58.3,17334.0,50.0243,50.0586,50.0157,50.0415,17334.0
2019-12-03 13:40:00,58.29,58.3,58.25,58.29,8399.0,50.0329,50.0415,49.9986,50.0329,8399.0
2019-12-03 13:45:00,58.28,58.3,58.27,58.3,8073.0,50.0243,50.0415,50.0157,50.0415,8073.0
2019-12-03 13:50:00,58.3,58.3,58.25,58.29,10913.0,50.0415,50.0415,49.9986,50.0329,10913.0
2019-12-03 13:55:00,58.29,58.29,58.26,58.26,6164.0,50.0329,50.0329,50.0071,50.0071,6164.0
2019-12-03 14:00:00,58.27,58.29,58.25,58.27,10922.0,50.0157,50.0329,49.9986,50.0157,10922.0
2019-12-03 14:05:00,58.27,58.3,58.24,58.25,12692.0,50.0157,50.0415,49.99,49.9986,12692.0
2019-12-03 14:10:00,58.25,58.25,58.09,58.09,8457.0,49.9986,49.9986,49.8612,49.8612,8457.0
2019-12-03 14:15:00,58.1,58.13,58.05,58.08,9490.0,49.8698,49.8956,49.8269,49.8526,9490.0
2019-12-03 14:20:00,58.08,58.11,58.07,58.1,7347.0,49.8526,49.8784,49.8441,49.8698,7347.0
2019-12-03 14:25:00,58.09,58.15,58.04,58.15,22717.0,49.8612,49.9127,49.8183,49.9127,22717.0
2019-12-03 14:30:00,58.15,58.2,58.12,58.19,10200.0,49.9127,49.9556,49.887,49.9471,10200.0
2019-12-03 14:35:00,58.19,58.2,58.17,58.19,5728.0,49.9471,49.9556,49.9299,49.9471,5728.0
2019-12-03 14:40:00,58.19,58.2,58.16,58.16,8500.0,49.9471,49.9556,49.9213,49.9213,8500.0
2019-12-03 14:45:00,58.17,58.21,58.15,58.16,11704.0,49.9299,49.9642,49.9127,49.9213,11704.0
2019-12-03 14:50:00,58.17,58.24,58.16,58.21,14369.0,49.9299,49.99,49.9213,49.9642,14369.0
2019-12-03 14:55:00,58.22,58.26,58.21,58.21,11889.0,49.9728,50.0071,49.9642,49.9642,11889.0
2019-12-03 15:00:00,58.21,58.25,58.21,58.23,9247.0,49.9642,49.9986,49.9642,49.9814,9247.0
2019-12-03 15:05:00,58.25,58.28,58.22,58.25,13685.0,49.9986,50.0243,49.9728,49.9986,13685.0
2019-12-03 15:10:00,58.23,58.3,58.23,58.27,19674.0,49.9814,50.0415,49.9814,50.0157,19674.0
2019-12-03 15:15:00,58.27,58.28,58.25,58.27,14391.0,50.0157,50.0243,49.9986,50.0157,14391.0
2019-12-03 15:20:00,58.26,58.33,58.25,58.3,42184.0,50.0071,50.0672,49.9986,50.0415,42184.0
2019-12-03 15:25:00,58.3,58.41,58.29,58.4,137136.0,50.0415,50.1359,50.0329,50.1273,137136.0
2019-12-03 15:30:00,58.4,58.5,58.4,58.41,17972.0,50.1273,50.2131,50.1273,50.1359,17972.0
2019-12-03 15:35:00,58.42,58.44,58.39,58.44,16422.0,50.1445,50.1616,50.1187,50.1616,16422.0
2019-12-03 15:40:00,58.44,58.48,58.42,58.47,19587.0,50.1616,50.196,50.1445,50.1874,19587.0
2019-12-03 15:45:00,58.46,58.52,58.44,58.51,19524.0,50.1788,50.2303,50.1616,50.2217,19524.0
2019-12-03 15:50:00,58.52,58.66,58.51,58.66,62258.0,50.2303,50.3505,50.2217,50.3505,62258.0
2019-12-03 15:55:00,58.67,58.68,58.58,58.62,97044.0,50.3591,50.3676,50.2818,50.3161,97044.0
2019-12-04 09:30:00,59.16,59.5,58.71,59.22,27634.0,50.7797,51.0715,50.3934,50.8312,27634.0
2019-12-04 09:35:00,59.21,59.44,59.08,59.33,5500.0,50.8226,51.02,50.711,50.9256,5500.0
2019-12-04 09:40:00,59.3,59.38,59.24,59.24,11647.0,50.8998,50.9685,50.8483,50.8483,11647.0
2019-12-04 09:45:00,59.23,59.37,59.19,59.36,10550.0,50.8397,50.9599,50.8054,50.9513,10550.0
2019-12-04 09:50:00,59.39,59.39,59.26,59.28,17956.0,50.9771,50.9771,50.8655,50.8827,17956.0
2019-12-04 09:55:00,59.25,59.43,59.24,59.34,14995.0,50.8569,51.0114,50.8483,50.9342,14995.0
2019-12-04 10:00:00,59.34,59.5,59.32,59.45,15113.0,50.9342,51.0715,50.917,51.0286,15113.0
2019-12-04 10:05:00,59.45,59.51,59.44,59.48,7071.0,51.0286,51.0801,51.02,51.0543,7071.0
2019-12-04 10:10:00,59.49,59.51,59.32,59.33,12348.0,51.0629,51.0801,50.917,50.9256,12348.0
2019-12-04 10:15:00,59.34,59.37,59.14,59.19,55977.0,50.9342,50.9599,50.7625,50.8054,55977.0
2019-12-04 10:20:00,59.2,59.25,59.18,59.23,7399.0,50.814,50.8569,50.7968,50.8397,7399.0
2019-12-04 10:25:00,59.22,59.23,59.1,59.13,6782.0,50.8312,50.8397,50.7282,50.7539,6782.0
2019-12-04 10:30:00,59.13,59.13,59.02,59.06,9174.0,50.7539,50.7539,50.6595,50.6938,9174.0
2019-12-04 10:35:00,59.05,59.12,59.02,59.04,25652.0,50.6852,50.7453,50.6595,50.6767,25652.0
2019-12-04 10:40:00,59.04,59.11,59.02,59.11,7132.0,50.6767,50.7367,50.6595,50.7367,7132.0
2019-12-04 10:45:00,59.11,59.29,59.1,59.28,15571.0,50.7367,50.8912,50.7282,50.8827,15571.0
2019-12-04 10:50:00,59.28,59.3,59.24,59.3,8633.0,50.8827,50.8998,50.8483,50.8998,8633.0
2019-12-04 10:55:00,59.32,59.33,59.24,59.29,7211.0,50.917,50.9256,50.8483,50.8912,7211.0
2019-12-04 11:00:00,59.31,59.34,59.26,59.32,9031.0,50.9084,50.9342,50.8655,50.917,9031.0
2019-12-04 11:05:00,59.32,59.32,59.19,59.19,6264.0,50.917,50.917,50.8054,50.8054,6264.0
2019-12-04 11:10:00,59.17,59.23,59.15,59.22,10517.0,50.7882,50.8397,50.7711,50.8312,10517.0
2019-12-04 11:15:00,59.23,59.26,59.17,59.17,7727.0,50.8397,50.8655,50.7882,50.7882,7727.0
2019-12-04 11:20:00,59.16,59.24,59.16,59.22,7232.0,50.7797,50.8483,50.7797,50.8312,7232.0
2019-12-04 11:25:00,59.21,59.25,59.2,59.22,13147.0,50.8226,50.8569,50.814,50.8312,13147.0
2019-12-04 11:30:00,59.23,59.38,59.23,59.37,7838.0,50.8397,50.9685,50.8397,50.9599,7838.0
2019-12-04 11:35:00,59.37,59.39,59.35,59.36,4400.0,50.9599,50.9771,50.9427,50.9513,4400.0
2019-12-04 11:40:00,59.37,59.45,59.36,59.43,7291.0,50.9599,51.0286,50.9513,51.0114,7291.0
2019-12-04 11:45:00,59.45,59.45,59.37,59.39,7068.0,51.0286,51.0286,50.9599,50.9771,7068.0
2019-12-04 11:50:00,59.39,59.39,59.32,59.34,5046.0,50.9771,50.9771,50.917,50.9342,5046.0
2019-12-04 11:55:00,59.35,59.37,59.32,59.35,5017.0,50.9427,50.9599,50.917,50.9427,5017.0
2019-12-04 12:00:00,59.35,59.35,59.25,59.32,10082.0,50.9427,50.9427,50.8569,50.917,10082.0
2019-12-04 12:05:00,59.32,59.34,59.3,59.33,6507.0,50.917,50.9342,50.8998,50.9256,6507.0
2019-12-04 12:10:00,59.33,59.34,59.3,59.33,8307.0,50.9256,50.9342,50.8998,50.9256,8307.0
2019-12-04 12:15:00,59.34,59.34,59.22,59.3,8966.0,50.9342,50.9342,50.8312,50.8998,8966.0
2019-12-04 12:20:00,59.31,59.34,59.24,59.24,7046.0,50.9084,50.9342,50.8483,50.8483,7046.0
2019-12-04 12:25:00,59.24,59.32,59.23,59.32,4820.0,50.8483,50.917,50.8397,50.917,4820.0
2019-12-04 12:30:00,59.32,59.37,59.32,59.35,23363.0,50.917,50.9599,50.917,50.9427,23363.0
2019-12-04 12:35:00,59.36,59.36,59.31,59.33,18394.0,50.9513,50.9513,50.9084,50.9256,18394.0
2019-12-04 12:40:00,59.33,59.33,59.22,59.28,18767.0,50.9256,50.9256,50.8312,50.8827,18767.0
2019-12-04 12:45:00,59.27,59.38,59.26,59.38,7229.0,50.8741,50.9685,50.8655,50.9685,7229.0
2019-12-04 12:50:00,59.38,59.43,59.35,59.38,13367.0,50.9685,51.0114,50.9427,50.9685,13367.0
2019-12-04 12:55:00,59.39,59.43,59.38,59.43,6404.0,50.9771,51.0114,50.9685,51.0114,6404.0
2019-12-04 13:00:00,59.43,59.5,59.42,59.42,14043.0,51.0114,51.0715,51.0028,51.0028,14043.0
2019-12-04 13:05:00,59.41,59.47,59.36,59.47,5629.0,50.9942,51.0457,50.9513,51.0457,5629.0
2019-12-04 13:10:00,59.47,59.47,59.4,59.42,5955.0,51.0457,51.0457,50.9857,51.0028,5955.0
2019-12-04 13:15:00,59.41,59.41,59.38,59.4,3280.0,50.9942,50.9942,50.9685,50.9857,3280.0
2019-12-04 13:20:00,59.41,59.43,59.38,59.38,6296.0,50.9942,51.0114,50.9685,50.9685,6296.0
2019-12-04 13:25:00,59.37,59.41,59.36,59.41,3732.0,50.9599,50.9942,50.9513,50.9942,3732.0
2019-12-04 13:30:00,59.41,59.41,59.34,59.37,4105.0,50.9942,50.9942,50.9342,50.9599,4105.0
2019-12-04 13:35:00,59.37,59.41,59.37,59.4,6254.0,50.9599,50.9942,50.9599,50.9857,6254.0
2019-12-04 13:40:00,59.4,59.43,59.39,59.39,4112.0,50.9857,51.0114,50.9771,50.9771,4112.0
2019-12-04 13:45:00,59.39,59.39,59.36,59.39,3628.0,50.9771,50.9771,50.9513,50.9771,3628.0
2019-12-04 13:50:00,59.39,59.39,59.36,59.38,5228.0,50.9771,50.9771,50.9513,50.9685,5228.0
2019-12-04 13:55:00,59.38,59.39,59.33,59.35,8426.0,50.9685,50.9771,50.9256,50.9427,8426.0
2019-12-04 14:00:00,59.35,59.37,59.34,59.36,6652.0,50.9427,50.9599,50.9342,50.9513,6652.0
2019-12-04 14:05:00,59.36,59.38,59.34,59.37,5782.0,50.9513,50.9685,50.9342,50.9599,5782.0
2019-12-04 14:10:00,59.38,59.42,59.38,59.42,4220.0,50.9685,51.0028,50.9685,51.0028,4220.0
2019-12-04 14:15:00,59.42,59.42,59.38,59.39,4440.0,51.0028,51.0028,50.9685,50.9771,4440.0
2019-12-04 14:20:00,59.4,59.43,59.4,59.43,7555.0,50.9857,51.0114,50.9857,51.0114,7555.0
2019-12-04 14:25:00,59.44,59.47,59.43,59.47,6244.0,51.02,51.0457,51.0114,51.0457,6244.0
2019-12-04 14:30:00,59.47,59.5,59.45,59.47,6146.0,51.0457,51.0715,51.0286,51.0457,6146.0
2019-12-04 14:35:00,59.48,59.49,59.45,59.47,6146.0,51.0543,51.0629,51.0286,51.0457,6146.0
2019-12-04 14:40:00,59.48,59.49,59.46,59.49,5998.0,51.0543,51.0629,51.0372,51.0629,5998.0
2019-12-04 14:45:00,59.49,59.57,59.49,59.52,8683.0,51.0629,51.1316,51.0629,51.0887,8683.0
2019-12-04 14:50:00,59.52,59.6,59.51,59.59,8647.0,51.0887,51.1573,51.0801,51.1487,8647.0
2019-12-04 14:55:00,59.6,59.63,59.54,59.55,6549.0,51.1573,51.1831,51.1058,51.1144,6549.0
2019-12-04 15:00:00,59.55,59.59,59.52,59.57,6608.0,51.1144,51.1487,51.0887,51.1316,6608.0
2019-12-04 15:05:00,59.57,59.59,59.54,59.56,5447.0,51.1316,51.1487,51.1058,51.123,5447.0
2019-12-04 15:10:00,59.56,59.57,59.46,59.48,30229.0,51.123,51.1316,51.0372,51.0543,30229.0
2019-12-04 15:15:00,59.49,59.55,59.49,59.55,9968.0,51.0629,51.1144,51.0629,51.1144,9968.0
2019-12-04 15:20:00,59.55,59.55,59.52,59.52,10217.0,51.1144,51.1144,51.0887,51.0887,10217.0
2019-12-04 15:25:00,59.53,59.54,59.49,59.54,10951.0,51.0972,51.1058,51.0629,51.1058,10951.0
2019-12-04 15:30:00,59.54,59.56,59.46,59.49,16297.0,51.1058,51.123,51.0372,51.0629,16297.0
2019-12-04 15:35:00,59.48,59.5,59.44,59.45,11912.0,51.0543,51.0715,51.02,51.0286,11912.0
2019-12-04 15:40:00,59.46,59.5,59.42,59.42,10001.0,51.0372,51.0715,51.0028,51.0028,10001.0
2019-12-04 15:45:00,59.41,59.46,59.4,59.46,12476.0,50.9942,51.0372,50.9857,51.0372,12476.0
2019-12-04 15:50:00,59.47,59.52,59.38,59.39,30658.0,51.0457,51.0887,50.9685,50.9771,30658.0
2019-12-04 15:55:00,59.39,59.4,59.31,59.34,61139.0,50.9771,50.9857,50.9084,50.9342,61139.0
2019-12-05 09:30:00,59.95,60.07,59.79,59.89,27785.0,51.4577,51.5607,51.3204,51.4062,27785.0
2019-12-05 09:35:00,59.93,59.93,59.71,59.75,9218.0,51.4406,51.4406,51.2517,51.2861,9218.0
2019-12-05 09:40:00,59.74,59.77,59.66,59.67,75751.0,51.2775,51.3032,51.2088,51.2174,75751.0
2019-12-05 09:45:00,59.67,59.75,59.65,59.67,14045.0,51.2174,51.2861,51.2002,51.2174,14045.0
2019-12-05 09:50:00,59.67,59.67,59.53,59.66,9862.0,51.2174,51.2174,51.0972,51.2088,9862.0
2019-12-05 09:55:00,59.67,59.69,59.43,59.48,20374.0,51.2174,51.2346,51.0114,51.0543,20374.0
2019-12-05 10:00:00,59.45,59.54,59.43,59.46,17300.0,51.0286,51.1058,51.0114,51.0372,17300.0
2019-12-05 10:05:00,59.46,59.54,59.36,59.41,13926.0,51.0372,51.1058,50.9513,50.9942,13926.0
2019-12-05 10:10:00,59.42,59.55,59.42,59.51,15146.0,51.0028,51.1144,51.0028,51.0801,15146.0
2019-12-05 10:15:00,59.51,59.77,59.51,59.77,12292.0,51.0801,51.3032,51.0801,51.3032,12292.0
2019-12-05 10:20:00,59.77,59.78,59.71,59.73,12643.0,51.3032,51.3118,51.2517,51.2689,12643.0
2019-12-05 10:25:00,59.73,59.76,59.71,59.76,13862.0,51.2689,51.2947,51.2517,51.2947,13862.0
2019-12-05 10:30:00,59.75,59.93,59.73,59.93,16474.0,51.2861,51.4406,51.2689,51.4406,16474.0
2019-12-05 10:35:00,59.91,59.95,59.76,59.87,11502.0,51.4234,51.4577,51.2947,51.3891,11502.0
2019-12-05 10:40:00,59.88,59.98,59.86,59.97,9438.0,51.3977,51.4835,51.3805,51.4749,9438.0
2019-12-05 10:45:00,59.97,60.05,59.91,60.05,16426.0,51.4749,51.5436,51.4234,51.5436,16426.0
2019-12-05 10:50:00,60.08,60.13,60.05,60.12,18792.0,51.5693,51.6122,51.5436,51.6037,18792.0
2019-12-05 10:55:00,60.13,60.24,60.11,60.2,17148.0,51.6122,51.7067,51.5951,51.6723,17148.0
2019-12-05 11:00:00,60.22,60.31,60.19,60.23,16041.0,51.6895,51.7668,51.6637,51.6981,16041.0
2019-12-05 11:05:00,60.24,60.39,60.23,60.35,12623.0,51.7067,51.8354,51.6981,51.8011,12623.0
2019-12-05 11:10:00,60.35,60.42,60.33,60.4,13519.0,51.8011,51.8612,51.7839,51.844,13519.0
2019-12-05 11:15:00,60.41,60.41,60.3,60.4,8959.0,51.8526,51.8526,51.7582,51.844,8959.0
2019-12-05 11:20:00,60.38,60.38,60.26,60.35,9666.0,51.8268,51.8268,51.7238,51.8011,9666.0
2019-12-05 11:25:00,60.34,60.39,60.2,60.32,34326.0,51.7925,51.8354,51.6723,51.7753,34326.0
2019-12-05 11:30:00,60.33,60.44,60.32,60.4,14225.0,51.7839,51.8783,51.7753,51.844,14225.0
2019-12-05 11:35:00,60.39,60.43,60.28,60.41,9717.0,51.8354,51.8698,51.741,51.8526,9717.0
2019-12-05 11:40:00,60.4,60.45,60.33,60.37,8869.0,51.844,51.8869,51.7839,51.8183,8869.0
2019-12-05 11:45:00,60.34,60.35,60.25,60.3,9311.0,51.7925,51.8011,51.7153,51.7582,9311.0
2019-12-05 11:50:00,60.29,60.31,60.2,60.22,7403.0,51.7496,51.7668,51.6723,51.6895,7403.0
2019-12-05 11:55:00,60.21,60.22,60.1,60.15,7779.0,51.6809,51.6895,51.5865,51.6294,7779.0
2019-12-05 12:00:00,60.15,60.2,60.1,60.14,7572.0,51.6294,51.6723,51.5865,51.6208,7572.0
2019-12-05 12:05:00,60.14,60.23,60.13,60.22,11653.0,51.6208,51.6981,51.6122,51.6895,11653.0
2019-12-05 12:10:00,60.22,60.27,60.2,60.21,34221.0,51.6895,51.7324,51.6723,51.6809,34221.0
2019-12-05 12:15:00,60.19,60.2,60.07,60.17,7089.0,51.6637,51.6723,51.5607,51.6466,7089.0
2019-12-05 12:20:00,60.17,60.23,60.11,60.14,6629.0,51.6466,51.6981,51.5951,51.6208,6629.0
2019-12-05 12:25:00,60.14,60.15,60.05,60.1,7560.0,51.6208,51.6294,51.5436,51.5865,7560.0
2019-12-05 12:30:00,60.1,60.14,60.08,60.11,5632.0,51.5865,51.6208,51.5693,51.5951,5632.0
2019-12-05 12:35:00,60.12,60.15,60.11,60.15,5198.0,51.6037,51.6294,51.5951,51.6294,5198.0
2019-12-05 12:40:00,60.15,60.18,60.09,60.1,9518.0,51.6294,51.6552,51.5779,51.5865,9518.0
2019-12-05 12:45:00,60.1,60.1,60.01,60.04,8499.0,51.5865,51.5865,51.5092,51.535,8499.0
2019-12-05 12:50:00,60.04,60.04,59.98,59.98,10934.0,51.535,51.535,51.4835,51.4835,10934.0
2019-12-05 12:55:00,59.98,60.02,59.96,60.0,6274.0,51.4835,51.5178,51.4663,51.5007,6274.0
2019-12-05 13:00:00,60.0,60.05,59.99,60.02,12634.0,51.5007,51.5436,51.4921,51.5178,12634.0
2019-12-05 13:05:00,60.03,60.06,59.95,59.96,12220.0,51.5264,51.5522,51.4577,51.4663,12220.0
2019-12-05 13:10:00,59.95,59.98,59.93,59.94,5277.0,51.4577,51.4835,51.4406,51.4492,5277.0
2019-12-05 13:15:00,59.95,59.98,59.95,59.97,4457.0,51.4577,51.4835,51.4577,51.4749,4457.0
2019-12-05 13:20:00,59.98,60.04,59.96,60.03,7883.0,51.4835,51.535,51.4663,51.5264,7883.0
2019-12-05 13:25:00,60.06,60.09,60.04,60.08,4678.0,51.5522,51.5779,51.535,51.5693,4678.0
2019-12-05 13:30:00,60.08,60.16,60.07,60.09,7912.0,51.5693,51.638,51.5607,51.5779,7912.0
2019-12-05 13:35:00,60.1,60.18,60.1,60.16,4262.0,51.5865,51.6552,51.5865,51.638,4262.0
2019-12-05 13:40:00,60.18,60.26,60.14,60.25,7759.0,51.6552,51.7238,51.6208,51.7153,7759.0
2019-12-05 13:45:00,60.26,60.26,60.17,60.17,6861.0,51.7238,51.7238,51.6466,51.6466,6861.0
2019-12-05 13:50:00,60.15,60.2,60.15,60.17,3763.0,51.6294,51.6723,51.6294,51.6466,3763.0
2019-12-05 13:55:00,60.18,60.18,60.08,60.09,6596.0,51.6552,51.6552,51.5693,51.5779,6596.0
2019-12-05 14:00:00,60.1,60.11,59.99,60.02,21254.0,51.5865,51.5951,51.4921,51.5178,21254.0
2019-12-05 14:05:00,60.02,60.03,59.96,60.02,5185.0,51.5178,51.5264,51.4663,51.5178,5185.0
2019-12-05 14:10:00,60.05,60.09,60.0,60.02,19317.0,51.5436,51.5779,51.5007,51.5178,19317.0
2019-12-05 14:15:00,60.01,60.02,59.99,60.02,5263.0,51.5092,51.5178,51.4921,51.5178,5263.0
2019-12-05 14:20:00,60.03,60.16,60.02,60.16,9821.0,51.5264,51.638,51.5178,51.638,9821.0
2019-12-05 14:25:00,60.17,60.17,60.1,60.11,5174.0,51.6466,51.6466,51.5865,51.5951,5174.0
2019-12-05 14:30:00,60.12,60.14,60.08,60.13,6023.0,51.6037,51.6208,51.5693,51.6122,6023.0
2019-12-05 14:35:00,60.12,60.15,60.12,60.14,4193.0,51.6037,51.6294,51.6037,51.6208,4193.0
2019-12-05 14:40:00,60.14,60.17,60.12,60.17,6732.0,51.6208,51.6466,51.6037,51.6466,6732.0
2019-12-05 14:45:00,60.17,60.21,60.13,60.14,12777.0,51.6466,51.6809,51.6122,51.6208,12777.0
2019-12-05 14:50:00,60.14,60.14,60.05,60.08,7147.0,51.6208,51.6208,51.5436,51.5693,7147.0
2019-12-05 14:55:00,60.07,60.11,59.87,59.97,21112.0,51.5607,51.5951,51.3891,51.4749,21112.0
2019-12-05 15:00:00,59.96,60.0,59.93,60.0,7418.0,51.4663,51.5007,51.4406,51.5007,7418.0
2019-12-05 15:05:00,59.99,60.04,59.98,60.0,7308.0,51.4921,51.535,51.4835,51.5007,7308.0
2019-12-05 15:10:00,60.01,60.05,59.95,59.98,24934.0,51.5092,51.5436,51.4577,51.4835,24934.0
2019-12-05 15:15:00,59.97,59.98,59.93,59.94,9090.0,51.4749,51.4835,51.4406,51.4492,9090.0
2019-12-05 15:20:00,59.95,59.98,59.94,59.96,9540.0,51.4577,51.4835,51.4492,51.4663,9540.0
2019-12-05 15:25:00,59.96,59.97,59.92,59.97,11044.0,51.4663,51.4749,51.432,51.4749,11044.0
2019-12-05 15:30:00,59.97,60.04,59.95,60.01,14910.0,51.4749,51.535,51.4577,51.5092,14910.0
2019-12-05 15:35:00,60.01,60.04,59.94,60.01,25443.0,51.5092,51.535,51.4492,51.5092,25443.0
2019-12-05 15:40:00,60.0,60.06,59.96,60.05,17914.0,51.5007,51.5522,51.4663,51.5436,17914.0
2019-12-05 15:45:00,60.05,60.06,60.01,60.02,13347.0,51.5436,51.5522,51.5092,51.5178,13347.0
2019-12-05 15:50:00,60.02,60.06,60.01,60.04,31862.0,51.5178,51.5522,51.5092,51.535,31862.0
2019-12-05 15:55:00,60.05,60.1,60.04,60.09,50194.0,51.5436,51.5865,51.535,51.5779,50194.0
2019-12-06 09:30:00,60.85,60.96,60.72,60.95,32760.0,52.2303,52.3247,52.1187,52.3161,32760.0
2019-12-06 09:35:00,60.97,61.1,60.9,61.07,14151.0,52.3333,52.4448,52.2732,52.4191,14151.0
2019-12-06 09:40:00,61.07,61.09,61.01,61.03,2411.0,52.4191,52.4363,52.3676,52.3848,2411.0
2019-12-06 09:45:00,61.07,61.1,61.04,61.07,11281.0,52.4191,52.4448,52.3933,52.4191,11281.0
2019-12-06 09:50:00,61.08,61.22,61.07,61.17,24434.0,52.4277,52.5478,52.4191,52.5049,24434.0
2019-12-06 09:55:00,61.15,61.19,61.08,61.08,24108.0,52.4878,52.5221,52.4277,52.4277,24108.0
2019-12-06 10:00:00,61.12,61.25,61.1,61.17,10754.0,52.462,52.5736,52.4448,52.5049,10754.0
2019-12-06 10:05:00,61.17,61.37,61.17,61.37,8173.0,52.5049,52.6766,52.5049,52.6766,8173.0
2019-12-06 10:10:00,61.34,61.41,61.24,61.3,12523.0,52.6508,52.7109,52.565,52.6165,12523.0
2019-12-06 10:15:00,61.3,61.32,61.18,61.2,12073.0,52.6165,52.6337,52.5135,52.5307,12073.0
2019-12-06 10:20:00,61.23,61.29,61.22,61.25,10879.0,52.5564,52.6079,52.5478,52.5736,10879.0
2019-12-06 10:25:00,61.25,61.25,61.17,61.19,5913.0,52.5736,52.5736,52.5049,52.5221,5913.0
2019-12-06 10:30:00,61.2,61.31,61.16,61.21,10563.0,52.5307,52.6251,52.4963,52.5393,10563.0
2019-12-06 10:35:00,61.2,61.28,61.16,61.28,7309.0,52.5307,52.5993,52.4963,52.5993,7309.0
2019-12-06 10:40:00,61.3,61.33,61.23,61.24,10299.0,52.6165,52.6423,52.5564,52.565,10299.0
2019-12-06 10:45:00,61.23,61.25,61.16,61.17,10223.0,52.5564,52.5736,52.4963,52.5049,10223.0
2019-12-06 10:50:00,61.19,61.3,61.19,61.25,8673.0,52.5221,52.6165,52.5221,52.5736,8673.0
2019-12-06 10:55:00,61.25,61.25,61.16,61.16,8233.0,52.5736,52.5736,52.4963,52.4963,8233.0
2019-12-06 11:00:00,61.18,61.22,61.11,61.2,9522.0,52.5135,52.5478,52.4534,52.5307,9522.0
2019-12-06 11:05:00,61.21,61.23,61.07,61.08,10434.0,52.5393,52.5564,52.4191,52.4277,10434.0
2019-12-06 11:10:00,61.06,61.08,60.98,60.99,81458.0,52.4105,52.4277,52.3418,52.3504,81458.0
2019-12-06 11:15:00,61.0,61.05,60.99,61.02,14302.0,52.359,52.4019,52.3504,52.3762,14302.0
2019-12-06 11:20:00,61.02,61.11,61.0,61.11,32449.0,52.3762,52.4534,52.359,52.4534,32449.0
2019-12-06 11:25:00,61.09,61.17,61.06,61.12,33780.0,52.4363,52.5049,52.4105,52.462,33780.0
2019-12-06 11:30:00,61.12,61.18,61.09,61.13,10572.0,52.462,52.5135,52.4363,52.4706,10572.0
2019-12-06 11:35:00,61.13,61.13,61.08,61.11,10370.0,52.4706,52.4706,52.4277,52.4534,10370.0
2019-12-06 11:40:00,61.12,61.18,61.09,61.17,11061.0,52.462,52.5135,52.4363,52.5049,11061.0
2019-12-06 11:45:00,61.17,61.17,61.11,61.12,13400.0,52.5049,52.5049,52.4534,52.462,13400.0
2019-12-06 11:50:00,61.12,61.14,61.09,61.14,16136.0,52.462,52.4792,52.4363,52.4792,16136.0
2019-12-06 11:55:00,61.13,61.18,61.12,61.18,9627.0,52.4706,52.5135,52.462,52.5135,9627.0
2019-12-06 12:00:00,61.18,61.28,61.15,61.27,47944.0,52.5135,52.5993,52.4878,52.5908,47944.0
2019-12-06 12:05:00,61.27,61.43,61.26,61.43,13865.0,52.5908,52.7281,52.5822,52.7281,13865.0
2019-12-06 12:10:00,61.44,61.46,61.36,61.41,9414.0,52.7367,52.7538,52.668,52.7109,9414.0
2019-12-06 12:15:00,61.4,61.48,61.39,61.47,5876.0,52.7023,52.771,52.6938,52.7624,5876.0
2019-12-06 12:20:00,61.46,61.48,61.42,61.47,9630.0,52.7538,52.771,52.7195,52.7624,9630.0
2019-12-06 12:25:00,61.47,61.5,61.43,61.43,9573.0,52.7624,52.7882,52.7281,52.7281,9573.0
2019-12-06 12:30:00,61.42,61.42,61.33,61.41,10343.0,52.7195,52.7195,52.6423,52.7109,10343.0
2019-12-06 12:35:00,61.41,61.43,61.3,61.31,6104.0,52.7109,52.7281,52.6165,52.6251,6104.0
2019-12-06 12:40:00,61.3,61.36,61.28,61.36,12313.0,52.6165,52.668,52.5993,52.668,12313.0
2019-12-06 12:45:00,61.36,61.42,61.34,61.42,5778.0,52.668,52.7195,52.6508,52.7195,5778.0
2019-12-06 12:50:00,61.42,61.42,61.35,61.38,9725.0,52.7195,52.7195,52.6594,52.6852,9725.0
2019-12-06 12:55:00,61.4,61.42,61.35,61.39,7245.0,52.7023,52.7195,52.6594,52.6938,7245.0
2019-12-06 13:00:00,61.4,61.44,61.37,61.4,19504.0,52.7023,52.7367,52.6766,52.7023,19504.0
2019-12-06 13:05:00,61.41,61.42,61.36,61.41,12301.0,52.7109,52.7195,52.668,52.7109,12301.0
2019-12-06 13:10:00,61.41,61.47,61.41,61.47,12148.0,52.7109,52.7624,52.7109,52.7624,12148.0
2019-12-06 13:15:00,61.47,61.49,61.44,61.45,9580.0,52.7624,52.7796,52.7367,52.7453,9580.0
2019-12-06 13:20:00,61.46,61.48,61.37,61.37,12360.0,52.7538,52.771,52.6766,52.6766,12360.0
2019-12-06 13:25:00,61.38,61.46,61.37,61.46,8624.0,52.6852,52.7538,52.6766,52.7538,8624.0
2019-12-06 13:30:00,61.46,61.49,61.42,61.44,8521.0,52.7538,52.7796,52.7195,52.7367,8521.0
2019-12-06 13:35:00,61.43,61.46,61.39,61.43,6279.0,52.7281,52.7538,52.6938,52.7281,6279.0
2019-12-06 13:40:00,61.42,61.46,61.39,61.45,4936.0,52.7195,52.7538,52.6938,52.7453,4936.0
2019-12-06 13:45:00,61.45,61.45,61.36,61.37,10049.0,52.7453,52.7453,52.668,52.6766,10049.0
2019-12-06 13:50:00,61.37,61.42,61.37,61.4,6849.0,52.6766,52.7195,52.6766,52.7023,6849.0
2019-12-06 13:55:00,61.39,61.46,61.37,61.43,7878.0,52.6938,52.7538,52.6766,52.7281,7878.0
2019-12-06 14:00:00,61.42,61.43,61.33,61.38,12523.0,52.7195,52.7281,52.6423,52.6852,12523.0
2019-12-06 14:05:00,61.37,61.39,61.32,61.34,17755.0,52.6766,52.6938,52.6337,52.6508,17755.0
2019-12-06 14:10:00,61.34,61.34,61.27,61.28,5050.0,52.6508,52.6508,52.5908,52.5993,5050.0
2019-12-06 14:15:00,61.28,61.3,61.26,61.3,7020.0,52.5993,52.6165,52.5822,52.6165,7020.0
2019-12-06 14:20:00,61.3,61.32,61.26,61.27,11218.0,52.6165,52.6337,52.5822,52.5908,11218.0
2019-12-06 14:25:00,61.27,61.28,61.25,61.27,6851.0,52.5908,52.5993,52.5736,52.5908,6851.0
2019-12-06 14:30:00,61.28,61.34,61.25,61.27,16465.0,52.5993,52.6508,52.5736,52.5908,16465.0
2019-12-06 14:35:00,61.27,61.31,61.25,61.28,10710.0,52.5908,52.6251,52.5736,52.5993,10710.0
2019-12-06 14:40:00,61.28,61.28,61.22,61.26,9521.0,52.5993,52.5993,52.5478,52.5822,9521.0
2019-12-06 14:45:00,61.26,61.29,61.24,61.24,8813.0,52.5822,52.6079,52.565,52.565,8813.0
2019-12-06 14:50:00,61.23,61.33,61.23,61.31,9927.0,52.5564,52.6423,52.5564,52.6251,9927.0
2019-12-06 14:55:00,61.31,61.33,61.29,61.32,7324.0,52.6251,52.6423,52.6079,52.6337,7324.0
2019-12-06 15:00:00,61.32,61.34,61.29,61.3,12540.0,52.6337,52.6508,52.6079,52.6165,12540.0
2019-12-06 15:05:00,61.3,61.31,61.25,61.26,15765.0,52.6165,52.6251,52.5736,52.5822,15765.0
2019-12-06 15:10:00,61.26,61.26,61.23,61.25,9165.0,52.5822,52.5822,52.5564,52.5736,9165.0
2019-12-06 15:15:00,61.24,61.26,61.22,61.23,10113.0,52.565,52.5822,52.5478,52.5564,10113.0
2019-12-06 15:20:00,61.22,61.23,61.2,61.22,19316.0,52.5478,52.5564,52.5307,52.5478,19316.0
2019-12-06 15:25:00,61.23,61.24,61.11,61.18,47354.0,52.5564,52.565,52.4534,52.5135,47354.0
2019-12-06 15:30:00,61.17,61.18,61.14,61.16,23018.0,52.5049,52.5135,52.4792,52.4963,23018.0
2019-12-06 15:35:00,61.16,61.18,61.08,61.11,30358.0,52.4963,52.5135,52.4277,52.4534,30358.0
2019-12-06 15:40:00,61.1,61.15,61.07,61.14,25470.0,52.4448,52.4878,52.4191,52.4792,25470.0
2019-12-06 15:45:00,61.15,61.16,61.06,61.06,21377.0,52.4878,52.4963,52.4105,52.4105,21377.0
2019-12-06 15:50:00,61.07,61.1,61.01,61.01,66769.0,52.4191,52.4448,52.3676,52.3676,66769.0
2019-12-06 15:55:00,61.01,61.05,60.98,61.03,96184.0,52.3676,52.4019,52.3418,52.3848,96184.0
2019-12-09 09:30:00,60.78,60.99,60.56,60.65,20922.0,52.1702,52.3504,51.9813,52.0586,20922.0
2019-12-09 09:35:00,60.7,60.99,60.62,60.96,9471.0,52.1015,52.3504,52.0328,52.3247,9471.0
2019-12-09 09:40:00,60.99,61.14,60.97,60.97,14695.0,52.3504,52.4792,52.3333,52.3333,14695.0
2019-12-09 09:45:00,60.98,61.01,60.65,60.97,34189.0,52.3418,52.3676,52.0586,52.3333,34189.0
2019-12-09 09:50:00,60.98,61.01,60.85,60.98,14010.0,52.3418,52.3676,52.2303,52.3418,14010.0
2019-12-09 09:55:00,60.98,60.98,60.76,60.8,11046.0,52.3418,52.3418,52.153,52.1873,11046.0
2019-12-09 10:00:00,60.77,60.82,60.7,60.74,15915.0,52.1616,52.2045,52.1015,52.1358,15915.0
2019-12-09 10:05:00,60.74,60.83,60.57,60.82,19478.0,52.1358,52.2131,51.9899,52.2045,19478.0
2019-12-09 10:10:00,60.8,60.89,60.78,60.84,9121.0,52.1873,52.2646,52.1702,52.2217,9121.0
2019-12-09 10:15:00,60.83,60.84,60.73,60.75,10570.0,52.2131,52.2217,52.1273,52.1444,10570.0
2019-12-09 10:20:00,60.76,61.02,60.73,60.98,10313.0,52.153,52.3762,52.1273,52.3418,10313.0
2019-12-09 10:25:00,61.02,61.1,60.97,60.99,8538.0,52.3762,52.4448,52.3333,52.3504,8538.0
2019-12-09 10:30:00,60.99,61.14,60.98,61.11,10588.0,52.3504,52.4792,52.3418,52.4534,10588.0
2019-12-09 10:35:00,61.14,61.25,61.11,61.23,9500.0,52.4792,52.5736,52.4534,52.5564,9500.0
2019-12-09 10:40:00,61.23,61.23,61.16,61.16,10332.0,52.5564,52.5564,52.4963,52.4963,10332.0
2019-12-09 10:45:00,61.16,61.22,61.13,61.21,9047.0,52.4963,52.5478,52.4706,52.5393,9047.0
2019-12-09 10:50:00,61.21,61.25,61.2,61.22,9780.0,52.5393,52.5736,52.5307,52.5478,9780.0
2019-12-09 10:55:00,61.21,61.26,61.19,61.2,12789.0,52.5393,52.5822,52.5221,52.5307,12789.0
2019-12-09 11:00:00,61.2,61.2,61.13,61.19,8830.0,52.5307,52.5307,52.4706,52.5221,8830.0
2019-12-09 11:05:00,61.2,61.27,61.18,61.22,6500.0,52.5307,52.5908,52.5135,52.5478,6500.0
2019-12-09 11:10:00,61.22,61.35,61.19,61.32,9890.0,52.5478,52.6594,52.5221,52.6337,9890.0
2019-12-09 11:15:00,61.32,61.34,61.25,61.3,12742.0,52.6337,52.6508,52.5736,52.6165,12742.0
2019-12-09 11:20:00,61.31,61.37,61.26,61.35,10609.0,52.6251,52.6766,52.5822,52.6594,10609.0
2019-12-09 11:25:00,61.35,61.35,61.28,61.33,17277.0,52.6594,52.6594,52.5993,52.6423,17277.0
2019-12-09 11:30:00,61.32,61.32,61.05,61.11,8608.0,52.6337,52.6337,52.4019,52.4534,8608.0
2019-12-09 11:35:00,61.12,61.17,61.1,61.12,6443.0,52.462,52.5049,52.4448,52.462,6443.0
2019-12-09 11:40:00,61.12,61.14,60.98,61.0,8387.0,52.462,52.4792,52.3418,52.359,8387.0
2019-12-09 11:45:00,60.99,61.03,60.83,60.86,19158.0,52.3504,52.3848,52.2131,52.2388,19158.0
2019-12-09 11:50:00,60.85,60.93,60.85,60.85,16053.0,52.2303,52.2989,52.2303,52.2303,16053.0
2019-12-09 11:55:00,60.84,60.88,60.82,60.83,11457.0,52.2217,52.256,52.2045,52.2131,11457.0
2019-12-09 12:00:00,60.82,60.86,60.77,60.84,14632.0,52.2045,52.2388,52.1616,52.2217,14632.0
2019-12-09 12:05:00,60.83,60.87,60.83,60.85,7879.0,52.2131,52.2474,52.2131,52.2303,7879.0
2019-12-09 12:10:00,60.85,60.86,60.83,60.86,7115.0,52.2303,52.2388,52.2131,52.2388,7115.0
2019-12-09 12:15:00,60.86,60.92,60.85,60.88,13322.0,52.2388,52.2903,52.2303,52.256,13322.0
2019-12-09 12:20:00,60.88,60.88,60.83,60.83,7113.0,52.256,52.256,52.2131,52.2131,7113.0
2019-12-09 12:25:00,60.83,60.83,60.78,60.78,10094.0,52.2131,52.2131,52.1702,52.1702,10094.0
2019-12-09 12:30:00,60.78,60.79,60.73,60.77,8406.0,52.1702,52.1788,52.1273,52.1616,8406.0
2019-12-09 12:35:00,60.79,60.8,60.76,60.76,10084.0,52.1788,52.1873,52.153,52.153,10084.0
2019-12-09 12:40:00,60.77,60.86,60.77,60.85,25334.0,52.1616,52.2388,52.1616,52.2303,25334.0
2019-12-09 12:45:00,60.85,60.93,60.84,60.9,18476.0,52.2303,52.2989,52.2217,52.2732,18476.0
2019-12-09 12:50:00,60.9,60.9,60.83,60.86,6400.0,52.2732,52.2732,52.2131,52.2388,6400.0
2019-12-09 12:55:00,60.85,60.94,60.85,60.92,13861.0,52.2303,52.3075,52.2303,52.2903,13861.0
2019-12-09 13:00:00,60.93,60.94,60.83,60.83,15354.0,52.2989,52.3075,52.2131,52.2131,15354.0
2019-12-09 13:05:00,60.84,60.91,60.84,60.89,12254.0,52.2217,52.2818,52.2217,52.2646,12254.0
2019-12-09 13:10:00,60.9,60.96,60.89,60.95,8695.0,52.2732,52.3247,52.2646,52.3161,8695.0
2019-12-09 13:15:00,60.95,60.96,60.85,60.89,10510.0,52.3161,52.3247,52.2303,52.2646,10510.0
2019-12-09 13:20:00,60.91,60.91,60.82,60.82,7696.0,52.2818,52.2818,52.2045,52.2045,7696.0
2019-12-09 13:25:00,60.82,60.85,60.73,60.85,23746.0,52.2045,52.2303,52.1273,52.2303,23746.0
2019-12-09 13:30:00,60.86,60.86,60.77,60.84,44513.0,52.2388,52.2388,52.1616,52.2217,44513.0
2019-12-09 13:35:00,60.84,60.9,60.84,60.85,7552.0,52.2217,52.2732,52.2217,52.2303,7552.0
2019-12-09 13:40:00,60.85,60.89,60.81,60.82,11987.0,52.2303,52.2646,52.1959,52.2045,11987.0
2019-12-09 13:45:00,60.81,60.84,60.73,60.77,8445.0,52.1959,52.2217,52.1273,52.1616,8445.0
2019-12-09 13:50:00,60.79,60.83,60.75,60.83,7727.0,52.1788,52.2131,52.1444,52.2131,7727.0
2019-12-09 13:55:00,60.82,60.85,60.7,60.7,9356.0,52.2045,52.2303,52.1015,52.1015,9356.0
2019-12-09 14:00:00,60.68,60.7,60.65,60.67,11000.0,52.0843,52.1015,52.0586,52.0758,11000.0
2019-12-09 14:05:00,60.67,60.68,60.57,60.62,10350.0,52.0758,52.0843,51.9899,52.0328,10350.0
2019-12-09 14:10:00,60.62,60.62,60.56,60.57,6275.0,52.0328,52.0328,51.9813,51.9899,6275.0
2019-12-09 14:15:00,60.58,60.64,60.58,60.6,11798.0,51.9985,52.05,51.9985,52.0157,11798.0
2019-12-09 14:20:00,60.59,60.67,60.58,60.66,4412.0,52.0071,52.0758,51.9985,52.0672,4412.0
2019-12-09 14:25:00,60.66,60.66,60.6,60.61,7043.0,52.0672,52.0672,52.0157,52.0243,7043.0
2019-12-09 14:30:00,60.62,60.63,60.58,60.6,10757.0,52.0328,52.0414,51.9985,52.0157,10757.0
2019-12-09 14:35:00,60.6,60.7,60.6,60.62,12370.0,52.0157,52.1015,52.0157,52.0328,12370.0
2019-12-09 14:40:00,60.64,60.65,60.6,60.62,7408.0,52.05,52.0586,52.0157,52.0328,7408.0
2019-12-09 14:45:00,60.61,60.61,60.57,60.59,9420.0,52.0243,52.0243,51.9899,52.0071,9420.0
2019-12-09 14:50:00,60.59,60.62,60.57,60.57,5196.0,52.0071,52.0328,51.9899,51.9899,5196.0
2019-12-09 14:55:00,60.58,60.63,60.57,60.63,8532.0,51.9985,52.0414,51.9899,52.0414,8532.0
2019-12-09 15:00:00,60.64,60.65,60.63,60.65,11060.0,52.05,52.0586,52.0414,52.0586,11060.0
2019-12-09 15:05:00,60.65,60.65,60.57,60.58,9556.0,52.0586,52.0586,51.9899,51.9985,9556.0
2019-12-09 15:10:00,60.57,60.58,60.53,60.54,11949.0,51.9899,51.9985,51.9556,51.9642,11949.0
2019-12-09 15:15:00,60.55,60.64,60.54,60.64,14366.0,51.9728,52.05,51.9642,52.05,14366.0
2019-12-09 15:20:00,60.64,60.66,60.61,60.64,11009.0,52.05,52.0672,52.0243,52.05,11009.0
2019-12-09 15:25:00,60.64,60.64,60.6,60.61,13608.0,52.05,52.05,52.0157,52.0243,13608.0
2019-12-09 15:30:00,60.62,60.64,60.54,60.56,16449.0,52.0328,52.05,51.9642,51.9813,16449.0
2019-12-09 15:35:00,60.56,60.57,60.54,60.57,16465.0,51.9813,51.9899,51.9642,51.9899,16465.0
2019-12-09 15:40:00,60.57,60.62,60.56,60.57,11694.0,51.9899,52.0328,51.9813,51.9899,11694.0
2019-12-09 15:45:00,60.58,60.6,60.53,60.57,16013.0,51.9985,52.0157,51.9556,51.9899,16013.0
2019-12-09 15:50:00,60.56,60.6,60.56,60.59,30190.0,51.9813,52.0157,51.9813,52.0071,30190.0
2019-12-09 15:55:00,60.59,60.6,60.51,60.53,71339.0,52.0071,52.0157,51.9384,51.9556,71339.0
2019-12-10 09:30:00,60.53,60.61,60.4,60.45,17245.0,51.9556,52.0243,51.844,51.8869,17245.0
2019-12-10 09:35:00,60.44,60.47,60.15,60.26,11009.0,51.8783,51.9041,51.6294,51.7238,11009.0
2019-12-10 09:40:00,60.23,60.38,60.23,60.3,7249.0,51.6981,51.8268,51.6981,51.7582,7249.0
2019-12-10 09:45:00,60.33,60.47,60.33,60.44,20364.0,51.7839,51.9041,51.7839,51.8783,20364.0
2019-12-10 09:50:00,60.46,60.46,60.33,60.44,11668.0,51.8955,51.8955,51.7839,51.8783,11668.0
2019-12-10 09:55:00,60.46,60.48,60.22,60.27,27135.0,51.8955,51.9127,51.6895,51.7324,27135.0
2019-12-10 10:00:00,60.27,60.46,60.27,60.44,11791.0,51.7324,51.8955,51.7324,51.8783,11791.0
2019-12-10 10:05:00,60.43,60.45,60.36,60.38,14865.0,51.8698,51.8869,51.8097,51.8268,14865.0
2019-12-10 10:10:00,60.39,60.48,60.38,60.45,23144.0,51.8354,51.9127,51.8268,51.8869,23144.0
2019-12-10 10:15:00,60.45,60.62,60.42,60.58,69209.0,51.8869,52.0328,51.8612,51.9985,69209.0
2019-12-10 10:20:00,60.6,60.72,60.6,60.72,4626.0,52.0157,52.1187,52.0157,52.1187,4626.0
2019-12-10 10:25:00,60.73,60.79,60.67,60.79,4113.0,52.1273,52.1788,52.0758,52.1788,4113.0
2019-12-10 10:30:00,60.76,60.77,60.69,60.72,4582.0,52.153,52.1616,52.0929,52.1187,4582.0
2019-12-10 10:35:00,60.73,60.75,60.68,60.7,11482.0,52.1273,52.1444,52.0843,52.1015,11482.0
2019-12-10 10:40:00,60.7,60.73,60.67,60.73,5622.0,52.1015,52.1273,52.0758,52.1273,5622.0
2019-12-10 10:45:00,60.74,60.84,60.74,60.83,5438.0,52.1358,52.2217,52.1358,52.2131,5438.0
2019-12-10 10:50:00,60.83,60.83,60.75,60.78,5100.0,52.2131,52.2131,52.1444,52.1702,5100.0
2019-12-10 10:55:00,60.78,60.89,60.77,60.88,16983.0,52.1702,52.2646,52.1616,52.256,16983.0
2019-12-10 11:00:00,60.88,60.92,60.6,60.69,9635.0,52.256,52.2903,52.0157,52.0929,9635.0
2019-12-10 11:05:00,60.73,60.83,60.7,60.75,9326.0,52.1273,52.2131,52.1015,52.1444,9326.0
2019-12-10 11:10:00,60.75,60.77,60.69,60.69,5362.0,52.1444,52.1616,52.0929,52.0929,5362.0
2019-12-10 11:15:00,60.77,60.78,60.72,60.76,4252.0,52.1616,52.1702,52.1187,52.153,4252.0
2019-12-10 11:20:00,60.76,60.78,60.73,60.73,6942.0,52.153,52.1702,52.1273,52.1273,6942.0
2019-12-10 11:25:00,60.75,60.85,60.75,60.85,5371.0,52.1444,52.2303,52.1444,52.2303,5371.0
2019-12-10 11:30:00,60.86,60.87,60.74,60.78,9781.0,52.2388,52.2474,52.1358,52.1702,9781.0
2019-12-10 11:35:00,60.78,60.82,60.75,60.76,4638.0,52.1702,52.2045,52.1444,52.153,4638.0
2019-12-10 11:40:00,60.77,60.82,60.77,60.8,2320.0,52.1616,52.2045,52.1616,52.1873,2320.0
2019-12-10 11:45:00,60.8,60.89,60.78,60.79,12245.0,52.1873,52.2646,52.1702,52.1788,12245.0
2019-12-10 11:50:00,60.79,60.8,60.74,60.74,3006.0,52.1788,52.1873,52.1358,52.1358,3006.0
2019-12-10 11:55:00,60.73,60.74,60.64,60.64,2741.0,52.1273,52.1358,52.05,52.05,2741.0
2019-12-10 12:00:00,60.65,60.67,60.57,60.59,4829.0,52.0586,52.0758,51.9899,52.0071,4829.0
2019-12-10 12:05:00,60.59,60.62,60.56,60.59,4105.0,52.0071,52.0328,51.9813,52.0071,4105.0
2019-12-10 12:10:00,60.58,60.61,60.56,60.61,4428.0,51.9985,52.0243,51.9813,52.0243,4428.0
2019-12-10 12:15:00,60.6,60.6,60.56,60.59,3834.0,52.0157,52.0157,51.9813,52.0071,3834.0
2019-12-10 12:20:00,60.61,60.63,60.59,60.62,5366.0,52.0243,52.0414,52.0071,52.0328,5366.0
2019-12-10 12:25:00,60.62,60.63,60.54,60.58,4576.0,52.0328,52.0414,51.9642,51.9985,4576.0
2019-12-10 12:30:00,60.58,60.6,60.56,60.57,7540.0,51.9985,52.0157,51.9813,51.9899,7540.0
2019-12-10 12:35:00,60.59,60.59,60.53,60.54,2601.0,52.0071,52.0071,51.9556,51.9642,2601.0
2019-12-10 12:40:00,60.56,60.6,60.53,60.53,4109.0,51.9813,52.0157,51.9556,51.9556,4109.0
2019-12-10 12:45:00,60.53,60.58,60.53,60.58,4657.0,51.9556,51.9985,51.9556,51.9985,4657.0
2019-12-10 12:50:00,60.59,60.59,60.55,60.58,3753.0,52.0071,52.0071,51.9728,51.9985,3753.0
2019-12-10 12:55:00,60.58,60.64,60.57,60.61,8262.0,51.9985,52.05,51.9899,52.0243,8262.0
2019-12-10 13:00:00,60.62,60.63,60.58,60.58,7145.0,52.0328,52.0414,51.9985,51.9985,7145.0
2019-12-10 13:05:00,60.58,60.59,60.55,60.55,4952.0,51.9985,52.0071,51.9728,51.9728,4952.0
2019-12-10 13:10:00,60.57,60.61,60.56,60.59,6500.0,51.9899,52.0243,51.9813,52.0071,6500.0
2019-12-10 13:15:00,60.6,60.62,60.6,60.61,3104.0,52.0157,52.0328,52.0157,52.0243,3104.0
2019-12-10 13:20:00,60.62,60.63,60.58,60.6,4486.0,52.0328,52.0414,51.9985,52.0157,4486.0
2019-12-10 13:25:00,60.6,60.6,60.55,60.56,2900.0,52.0157,52.0157,51.9728,51.9813,2900.0
2019-12-10 13:30:00,60.56,60.6,60.56,60.59,5850.0,51.9813,52.0157,51.9813,52.0071,5850.0
2019-12-10 13:35:00,60.58,60.58,60.52,60.54,4973.0,51.9985,51.9985,51.947,51.9642,4973.0
2019-12-10 13:40:00,60.53,60.6,60.52,60.58,15094.0,51.9556,52.0157,51.947,51.9985,15094.0
2019-12-10 13:45:00,60.58,60.6,60.54,60.55,20176.0,51.9985,52.0157,51.9642,51.9728,20176.0
2019-12-10 13:50:00,60.54,60.55,60.52,60.55,5650.0,51.9642,51.9728,51.947,51.9728,5650.0
2019-12-10 13:55:00,60.54,60.55,60.5,60.51,4400.0,51.9642,51.9728,51.9298,51.9384,4400.0
2019-12-10 14:00:00,60.52,60.54,60.5,60.52,6779.0,51.947,51.9642,51.9298,51.947,6779.0
2019-12-10 14:05:00,60.51,60.56,60.51,60.55,6007.0,51.9384,51.9813,51.9384,51.9728,6007.0
2019-12-10 14:10:00,60.54,60.57,60.53,60.57,4726.0,51.9642,51.9899,51.9556,51.9899,4726.0
2019-12-10 14:15:00,60.56,60.56,60.54,60.55,7257.0,51.9813,51.9813,51.9642,51.9728,7257.0
2019-12-10 14:20:00,60.56,60.56,60.46,60.47,6077.0,51.9813,51.9813,51.8955,51.9041,6077.0
2019-12-10 14:25:00,60.46,60.48,60.43,60.43,2949.0,51.8955,51.9127,51.8698,51.8698,2949.0
2019-12-10 14:30:00,60.43,60.48,60.43,60.47,6913.0,51.8698,51.9127,51.8698,51.9041,6913.0
2019-12-10 14:35:00,60.47,60.47,60.38,60.38,5601.0,51.9041,51.9041,51.8268,51.8268,5601.0
2019-12-10 14:40:00,60.38,60.41,60.34,60.41,8100.0,51.8268,51.8526,51.7925,51.8526,8100.0
2019-12-10 14:45:00,60.41,60.44,60.38,60.4,5539.0,51.8526,51.8783,51.8268,51.844,5539.0
2019-12-10 14:50:00,60.4,60.45,60.4,60.42,5300.0,51.844,51.8869,51.844,51.8612,5300.0
2019-12-10 14:55:00,60.43,60.44,60.4,60.41,5501.0,51.8698,51.8783,51.844,51.8526,5501.0
2019-12-10 15:00:00,60.42,60.42,60.32,60.33,12072.0,51.8612,51.8612,51.7753,51.7839,12072.0
2019-12-10 15:05:00,60.33,60.37,60.33,60.33,7889.0,51.7839,51.8183,51.7839,51.7839,7889.0
2019-12-10 15:10:00,60.33,60.34,60.29,60.3,16460.0,51.7839,51.7925,51.7496,51.7582,16460.0
2019-12-10 15:15:00,60.32,60.32,60.29,60.3,9100.0,51.7753,51.7753,51.7496,51.7582,9100.0
2019-12-10 15:20:00,60.29,60.32,60.27,60.32,10255.0,51.7496,51.7753,51.7324,51.7753,10255.0
2019-12-10 15:25:00,60.31,60.31,60.28,60.29,7201.0,51.7668,51.7668,51.741,51.7496,7201.0
2019-12-10 15:30:00,60.3,60.3,60.17,60.19,13394.0,51.7582,51.7582,51.6466,51.6637,13394.0
2019-12-10 15:35:00,60.19,60.25,60.18,60.22,23621.0,51.6637,51.7153,51.6552,51.6895,23621.0
2019-12-10 15:40:00,60.22,60.25,60.21,60.23,9959.0,51.6895,51.7153,51.6809,51.6981,9959.0
2019-12-10 15:45:00,60.23,60.25,60.14,60.17,15573.0,51.6981,51.7153,51.6208,51.6466,15573.0
2019-12-10 15:50:00,60.16,60.24,60.15,60.23,23950.0,51.638,51.7067,51.6294,51.6981,23950.0
2019-12-10 15:55:00,60.23,60.4,60.21,60.39,84601.0,51.6981,51.844,51.6809,51.8354,84601.0
2019-12-11 09:30:00,60.46,60.6,60.25,60.48,21489.0,51.8955,52.0157,51.7153,51.9127,21489.0
2019-12-11 09:35:00,60.48,60.6,60.44,60.57,14454.0,51.9127,52.0157,51.8783,51.9899,14454.0
2019-12-11 09:40:00,60.58,60.62,60.45,60.45,8723.0,51.9985,52.0328,51.8869,51.8869,8723.0
2019-12-11 09:45:00,60.46,60.58,60.46,60.57,7337.0,51.8955,51.9985,51.8955,51.9899,7337.0
2019-12-11 09:50:00,60.55,60.72,60.52,60.63,11687.0,51.9728,52.1187,51.947,52.0414,11687.0
2019-12-11 09:55:00,60.65,60.65,60.45,60.53,7437.0,52.0586,52.0586,51.8869,51.9556,7437.0
2019-12-11 10:00:00,60.53,60.63,60.52,60.58,7016.0,51.9556,52.0414,51.947,51.9985,7016.0
2019-12-11 10:05:00,60.58,60.61,60.51,60.58,6973.0,51.9985,52.0243,51.9384,51.9985,6973.0
2019-12-11 10:10:00,60.56,60.62,60.52,60.56,11745.0,51.9813,52.0328,51.947,51.9813,11745.0
2019-12-11 10:15:00,60.57,60.62,60.47,60.47,8509.0,51.9899,52.0328,51.9041,51.9041,8509.0
2019-12-11 10:20:00,60.47,60.58,60.41,60.56,7984.0,51.9041,51.9985,51.8526,51.9813,7984.0
2019-12-11 10:25:00,60.56,60.6,60.54,60.59,7225.0,51.9813,52.0157,51.9642,52.0071,7225.0
2019-12-11 10:30:00,60.57,60.58,60.45,60.48,6790.0,51.9899,51.9985,51.8869,51.9127,6790.0
2019-12-11 10:35:00,60.48,60.56,60.48,60.51,5708.0,51.9127,51.9813,51.9127,51.9384,5708.0
2019-12-11 10:40:00,60.53,60.56,60.42,60.42,10430.0,51.9556,51.9813,51.8612,51.8612,10430.0
2019-12-11 10:45:00,60.4,60.46,60.39,60.43,6505.0,51.844,51.8955,51.8354,51.8698,6505.0
2019-12-11 10:50:00,60.42,60.45,60.38,60.4,6903.0,51.8612,51.8869,51.8268,51.844,6903.0
2019-12-11 10:55:00,60.4,60.43,60.35,60.4,7450.0,51.844,51.8698,51.8011,51.844,7450.0
2019-12-11 11:00:00,60.42,60.44,60.34,60.4,12791.0,51.8612,51.8783,51.7925,51.844,12791.0
2019-12-11 11:05:00,60.4,60.47,60.35,60.4,16850.0,51.844,51.9041,51.8011,51.844,16850.0
2019-12-11 11:10:00,60.4,60.46,60.4,60.42,6160.0,51.844,51.8955,51.844,51.8612,6160.0
2019-12-11 11:15:00,60.42,60.49,60.42,60.46,9564.0,51.8612,51.9213,51.8612,51.8955,9564.0
2019-12-11 11:20:00,60.46,60.53,60.45,60.47,6038.0,51.8955,51.9556,51.8869,51.9041,6038.0
2019-12-11 11:25:00,60.47,60.53,60.47,60.49,11009.0,51.9041,51.9556,51.9041,51.9213,11009.0
2019-12-11 11:30:00,60.51,60.53,60.47,60.51,6513.0,51.9384,51.9556,51.9041,51.9384,6513.0
2019-12-11 11:35:00,60.5,60.58,60.5,60.57,6511.0,51.9298,51.9985,51.9298,51.9899,6511.0
2019-12-11 11:40:00,60.58,60.58,60.54,60.55,9481.0,51.9985,51.9985,51.9642,51.9728,9481.0
2019-12-11 11:45:00,60.55,60.56,60.46,60.5,5839.0,51.9728,51.9813,51.8955,51.9298,5839.0
2019-12-11 11:50:00,60.51,60.56,60.49,60.51,8091.0,51.9384,51.9813,51.9213,51.9384,8091.0
2019-12-11 11:55:00,60.5,60.53,60.49,60.52,4658.0,51.9298,51.9556,51.9213,51.947,4658.0
2019-12-11 12:00:00,60.52,60.57,60.52,60.56,4369.0,51.947,51.9899,51.947,51.9813,4369.0
2019-12-11 12:05:00,60.56,60.57,60.49,60.49,6134.0,51.9813,51.9899,51.9213,51.9213,6134.0
2019-12-11 12:10:00,60.5,60.54,60.49,60.51,4715.0,51.9298,51.9642,51.9213,51.9384,4715.0
2019-12-11 12:15:00,60.52,60.61,60.52,60.57,12456.0,51.947,52.0243,51.947,51.9899,12456.0
2019-12-11 12:20:00,60.57,60.58,60.53,60.57,3600.0,51.9899,51.9985,51.9556,51.9899,3600.0
2019-12-11 12:25:00,60.57,60.58,60.5,60.51,4287.0,51.9899,51.9985,51.9298,51.9384,4287.0
2019-12-11 12:30:00,60.52,60.55,60.48,60.48,6083.0,51.947,51.9728,51.9127,51.9127,6083.0
2019-12-11 12:35:00,60.45,60.45,60.38,60.4,6028.0,51.8869,51.8869,51.8268,51.844,6028.0
2019-12-11 12:40:00,60.4,60.46,60.39,60.45,4912.0,51.844,51.8955,51.8354,51.8869,4912.0
2019-12-11 12:45:00,60.47,60.53,60.47,60.53,5212.0,51.9041,51.9556,51.9041,51.9556,5212.0
2019-12-11 12:50:00,60.51,60.53,60.48,60.49,5034.0,51.9384,51.9556,51.9127,51.9213,5034.0
2019-12-11 12:55:00,60.5,60.52,60.48,60.51,7374.0,51.9298,51.947,51.9127,51.9384,7374.0
2019-12-11 13:00:00,60.51,60.52,60.48,60.51,5272.0,51.9384,51.947,51.9127,51.9384,5272.0
2019-12-11 13:05:00,60.5,60.51,60.49,60.51,3203.0,51.9298,51.9384,51.9213,51.9384,3203.0
2019-12-11 13:10:00,60.5,60.52,60.49,60.49,5865.0,51.9298,51.947,51.9213,51.9213,5865.0
2019-12-11 13:15:00,60.49,60.52,60.48,60.51,3250.0,51.9213,51.947,51.9127,51.9384,3250.0
2019-12-11 13:20:00,60.51,60.52,60.49,60.49,3925.0,51.9384,51.947,51.9213,51.9213,3925.0
2019-12-11 13:25:00,60.5,60.55,60.5,60.5,5350.0,51.9298,51.9728,51.9298,51.9298,5350.0
2019-12-11 13:30:00,60.51,60.51,60.45,60.45,4751.0,51.9384,51.9384,51.8869,51.8869,4751.0
2019-12-11 13:35:00,60.46,60.49,60.43,60.44,5572.0,51.8955,51.9213,51.8698,51.8783,5572.0
2019-12-11 13:40:00,60.46,60.52,60.44,60.52,4466.0,51.8955,51.947,51.8783,51.947,4466.0
2019-12-11 13:45:00,60.5,60.52,60.48,60.52,4177.0,51.9298,51.947,51.9127,51.947,4177.0
2019-12-11 13:50:00,60.53,60.53,60.5,60.52,4367.0,51.9556,51.9556,51.9298,51.947,4367.0
2019-12-11 13:55:00,60.51,60.52,60.46,60.51,2811.0,51.9384,51.947,51.8955,51.9384,2811.0
2019-12-11 14:00:00,60.52,60.58,60.49,60.56,7688.0,51.947,51.9985,51.9213,51.9813,7688.0
2019-12-11 14:05:00,60.56,60.61,60.55,60.6,15965.0,51.9813,52.0243,51.9728,52.0157,15965.0
2019-12-11 14:10:00,60.61,60.61,60.53,60.56,7105.0,52.0243,52.0243,51.9556,51.9813,7105.0
2019-12-11 14:15:00,60.56,60.6,60.55,60.57,6203.0,51.9813,52.0157,51.9728,51.9899,6203.0
2019-12-11 14:20:00,60.56,60.59,60.51,60.59,3773.0,51.9813,52.0071,51.9384,52.0071,3773.0
2019-12-11 14:25:00,60.57,60.58,60.51,60.54,5762.0,51.9899,51.9985,51.9384,51.9642,5762.0
2019-12-11 14:30:00,60.55,60.62,60.53,60.62,4767.0,51.9728,52.0328,51.9556,52.0328,4767.0
2019-12-11 14:35:00,60.61,60.62,60.56,60.61,5600.0,52.0243,52.0328,51.9813,52.0243,5600.0
2019-12-11 14:40:00,60.58,60.68,60.56,60.65,10697.0,51.9985,52.0843,51.9813,52.0586,10697.0
2019-12-11 14:45:00,60.67,60.7,60.65,60.68,11689.0,52.0758,52.1015,52.0586,52.0843,11689.0
2019-12-11 14:50:00,60.67,60.7,60.64,60.67,14914.0,52.0758,52.1015,52.05,52.0758,14914.0
2019-12-11 14:55:00,60.68,60.7,60.65,60.67,8551.0,52.0843,52.1015,52.0586,52.0758,8551.0
2019-12-11 15:00:00,60.67,60.7,60.65,60.65,15865.0,52.0758,52.1015,52.0586,52.0586,15865.0
2019-12-11 15:05:00,60.67,60.69,60.65,60.67,4884.0,52.0758,52.0929,52.0586,52.0758,4884.0
2019-12-11 15:10:00,60.69,60.69,60.63,60.66,9256.0,52.0929,52.0929,52.0414,52.0672,9256.0
2019-12-11 15:15:00,60.65,60.65,60.6,60.64,7135.0,52.0586,52.0586,52.0157,52.05,7135.0
2019-12-11 15:20:00,60.63,60.64,60.6,60.64,17292.0,52.0414,52.05,52.0157,52.05,17292.0
2019-12-11 15:25:00,60.64,60.71,60.62,60.71,10021.0,52.05,52.1101,52.0328,52.1101,10021.0
2019-12-11 15:30:00,60.71,60.71,60.67,60.69,11355.0,52.1101,52.1101,52.0758,52.0929,11355.0
2019-12-11 15:35:00,60.69,60.72,60.65,60.67,12338.0,52.0929,52.1187,52.0586,52.0758,12338.0
2019-12-11 15:40:00,60.67,60.69,60.63,60.63,10276.0,52.0758,52.0929,52.0414,52.0414,10276.0
2019-12-11 15:45:00,60.64,60.64,60.56,60.56,9350.0,52.05,52.05,51.9813,51.9813,9350.0
2019-12-11 15:50:00,60.58,60.67,60.58,60.67,32233.0,51.9985,52.0758,51.9985,52.0758,32233.0
2019-12-11 15:55:00,60.67,60.71,60.6,60.67,85632.0,52.0758,52.1101,52.0157,52.0758,85632.0
2019-12-12 09:30:00,60.82,60.82,60.07,60.48,35563.0,52.2045,52.2045,51.5607,51.9127,35563.0
2019-12-12 09:35:00,60.45,61.25,60.4,61.14,15236.0,51.8869,52.5736,51.844,52.4792,15236.0
2019-12-12 09:40:00,61.14,61.3,61.1,61.25,13911.0,52.4792,52.6165,52.4448,52.5736,13911.0
2019-12-12 09:45:00,61.28,61.47,61.27,61.31,27941.0,52.5993,52.7624,52.5908,52.6251,27941.0
2019-12-12 09:50:00,61.32,61.61,61.3,61.55,18465.0,52.6337,52.8826,52.6165,52.8311,18465.0
2019-12-12 09:55:00,61.52,61.73,61.47,61.71,11958.0,52.8053,52.9856,52.7624,52.9684,11958.0
2019-12-12 10:00:00,61.67,62.06,61.67,62.05,42427.0,52.9341,53.2689,52.9341,53.2603,42427.0
2019-12-12 10:05:00,62.0,62.13,61.97,62.08,86778.0,53.2174,53.3289,53.1916,53.286,86778.0
2019-12-12 10:10:00,62.06,62.29,62.04,62.22,34667.0,53.2689,53.4663,53.2517,53.4062,34667.0
2019-12-12 10:15:00,62.19,62.26,62.03,62.12,67659.0,53.3804,53.4405,53.2431,53.3204,67659.0
2019-12-12 10:20:00,62.12,62.24,62.12,62.19,13102.0,53.3204,53.4234,53.3204,53.3804,13102.0
2019-12-12 10:25:00,62.18,62.35,62.18,62.32,20716.0,53.3719,53.5178,53.3719,53.492,20716.0
2019-12-12 10:30:00,62.32,62.36,62.16,62.23,23634.0,53.492,53.5264,53.3547,53.4148,23634.0
2019-12-12 10:35:00,62.23,62.24,62.09,62.15,13350.0,53.4148,53.4234,53.2946,53.3461,13350.0
2019-12-12 10:40:00,62.16,62.21,62.0,62.06,57480.0,53.3547,53.3976,53.2174,53.2689,57480.0
2019-12-12 10:45:00,62.05,62.1,62.01,62.06,25930.0,53.2603,53.3032,53.2259,53.2689,25930.0
2019-12-12 10:50:00,62.06,62.25,62.05,62.25,90342.0,53.2689,53.4319,53.2603,53.4319,90342.0
2019-12-12 10:55:00,62.25,62.34,62.23,62.28,58675.0,53.4319,53.5092,53.4148,53.4577,58675.0
2019-12-12 11:00:00,62.29,62.33,62.19,62.24,34403.0,53.4663,53.5006,53.3804,53.4234,34403.0
2019-12-12 11:05:00,62.24,62.33,62.06,62.14,63333.0,53.4234,53.5006,53.2689,53.3375,63333.0
2019-12-12 11:10:00,62.14,62.14,61.99,62.0,12648.0,53.3375,53.3375,53.2088,53.2174,12648.0
2019-12-12 11:15:00,62.0,62.02,61.97,62.0,8605.0,53.2174,53.2345,53.1916,53.2174,8605.0
2019-12-12 11:20:00,61.99,62.02,61.92,62.0,12682.0,53.2088,53.2345,53.1487,53.2174,12682.0
2019-12-12 11:25:00,61.98,62.0,61.89,61.89,8522.0,53.2002,53.2174,53.1229,53.1229,8522.0
2019-12-12 11:30:00,61.88,61.95,61.83,61.94,11928.0,53.1144,53.1744,53.0714,53.1659,11928.0
2019-12-12 11:35:00,61.93,62.01,61.89,61.99,17933.0,53.1573,53.2259,53.1229,53.2088,17933.0
2019-12-12 11:40:00,62.0,62.0,61.93,61.95,17031.0,53.2174,53.2174,53.1573,53.1744,17031.0
2019-12-12 11:45:00,61.95,62.02,61.93,62.0,12345.0,53.1744,53.2345,53.1573,53.2174,12345.0
2019-12-12 11:50:00,62.0,62.09,61.97,62.01,16981.0,53.2174,53.2946,53.1916,53.2259,16981.0
2019-12-12 11:55:00,62.0,62.04,61.85,62.03,23857.0,53.2174,53.2517,53.0886,53.2431,23857.0
2019-12-12 12:00:00,62.01,62.06,62.0,62.02,14653.0,53.2259,53.2689,53.2174,53.2345,14653.0
2019-12-12 12:05:00,62.03,62.03,61.92,62.01,13450.0,53.2431,53.2431,53.1487,53.2259,13450.0
2019-12-12 12:10:00,62.01,62.02,61.98,61.99,4891.0,53.2259,53.2345,53.2002,53.2088,4891.0
2019-12-12 12:15:00,61.99,62.01,61.94,61.95,10835.0,53.2088,53.2259,53.1659,53.1744,10835.0
2019-12-12 12:20:00,61.95,61.95,61.83,61.83,6520.0,53.1744,53.1744,53.0714,53.0714,6520.0
2019-12-12 12:25:00,61.83,61.85,61.82,61.85,6252.0,53.0714,53.0886,53.0629,53.0886,6252.0
2019-12-12 12:30:00,61.85,61.95,61.84,61.94,7600.0,53.0886,53.1744,53.08,53.1659,7600.0
2019-12-12 12:35:00,61.94,62.02,61.94,62.01,7065.0,53.1659,53.2345,53.1659,53.2259,7065.0
2019-12-12 12:40:00,62.01,62.07,62.01,62.07,6631.0,53.2259,53.2774,53.2259,53.2774,6631.0
2019-12-12 12:45:00,62.07,62.13,62.06,62.1,12604.0,53.2774,53.3289,53.2689,53.3032,12604.0
2019-12-12 12:50:00,62.08,62.11,62.08,62.09,9759.0,53.286,53.3118,53.286,53.2946,9759.0
2019-12-12 12:55:00,62.07,62.11,62.0,62.0,11127.0,53.2774,53.3118,53.2174,53.2174,11127.0
2019-12-12 13:00:00,62.01,62.04,61.96,62.01,17148.0,53.2259,53.2517,53.183,53.2259,17148.0
2019-12-12 13:05:00,62.01,62.08,62.01,62.02,5347.0,53.2259,53.286,53.2259,53.2345,5347.0
2019-12-12 13:10:00,62.01,62.06,62.01,62.04,4576.0,53.2259,53.2689,53.2259,53.2517,4576.0
2019-12-12 13:15:00,62.04,62.06,62.02,62.04,4155.0,53.2517,53.2689,53.2345,53.2517,4155.0
2019-12-12 13:20:00,62.05,62.05,62.02,62.03,4006.0,53.2603,53.2603,53.2345,53.2431,4006.0
2019-12-12 13:25:00,62.03,62.03,61.96,62.01,9905.0,53.2431,53.2431,53.183,53.2259,9905.0
2019-12-12 13:30:00,62.01,62.02,61.98,62.0,6049.0,53.2259,53.2345,53.2002,53.2174,6049.0
2019-12-12 13:35:00,61.98,62.0,61.95,61.95,7734.0,53.2002,53.2174,53.1744,53.1744,7734.0
2019-12-12 13:40:00,61.95,62.0,61.93,61.99,5703.0,53.1744,53.2174,53.1573,53.2088,5703.0
2019-12-12 13:45:00,61.98,62.05,61.96,62.01,57633.0,53.2002,53.2603,53.183,53.2259,57633.0
2019-12-12 13:50:00,62.05,62.08,62.01,62.02,7237.0,53.2603,53.286,53.2259,53.2345,7237.0
2019-12-12 13:55:00,62.03,62.11,62.02,62.11,7436.0,53.2431,53.3118,53.2345,53.3118,7436.0
2019-12-12 14:00:00,62.1,62.12,62.06,62.09,6442.0,53.3032,53.3204,53.2689,53.2946,6442.0
2019-12-12 14:05:00,62.1,62.15,62.09,62.12,8890.0,53.3032,53.3461,53.2946,53.3204,8890.0
2019-12-12 14:10:00,62.11,62.13,62.0,62.07,13976.0,53.3118,53.3289,53.2174,53.2774,13976.0
2019-12-12 14:15:00,62.07,62.1,62.05,62.05,7250.0,53.2774,53.3032,53.2603,53.2603,7250.0
2019-12-12 14:20:00,62.06,62.08,62.05,62.05,5275.0,53.2689,53.286,53.2603,53.2603,5275.0
2019-12-12 14:25:00,62.05,62.06,62.0,62.06,13884.0,53.2603,53.2689,53.2174,53.2689,13884.0
2019-12-12 14:30:00,62.06,62.44,62.04,62.33,24608.0,53.2689,53.595,53.2517,53.5006,24608.0
2019-12-12 14:35:00,62.36,62.36,62.26,62.35,35251.0,53.5264,53.5264,53.4405,53.5178,35251.0
2019-12-12 14:40:00,62.37,62.38,62.28,62.29,26632.0,53.5349,53.5435,53.4577,53.4663,26632.0
2019-12-12 14:45:00,62.29,62.34,62.28,62.28,10208.0,53.4663,53.5092,53.4577,53.4577,10208.0
2019-12-12 14:50:00,62.29,62.41,62.27,62.41,17960.0,53.4663,53.5693,53.4491,53.5693,17960.0
2019-12-12 14:55:00,62.42,62.43,62.36,62.4,10289.0,53.5779,53.5864,53.5264,53.5607,10289.0
2019-12-12 15:00:00,62.39,62.43,62.39,62.4,10612.0,53.5521,53.5864,53.5521,53.5607,10612.0
2019-12-12 15:05:00,62.4,62.44,62.39,62.4,6842.0,53.5607,53.595,53.5521,53.5607,6842.0
2019-12-12 15:10:00,62.41,62.44,62.37,62.4,24950.0,53.5693,53.595,53.5349,53.5607,24950.0
2019-12-12 15:15:00,62.4,62.44,62.36,62.39,16920.0,53.5607,53.595,53.5264,53.5521,16920.0
2019-12-12 15:20:00,62.39,62.45,62.38,62.41,14346.0,53.5521,53.6036,53.5435,53.5693,14346.0
2019-12-12 15:25:00,62.41,62.5,62.39,62.48,22729.0,53.5693,53.6465,53.5521,53.6294,22729.0
2019-12-12 15:30:00,62.49,62.54,62.48,62.5,26567.0,53.6379,53.6809,53.6294,53.6465,26567.0
2019-12-12 15:35:00,62.5,62.58,62.49,62.52,32410.0,53.6465,53.7152,53.6379,53.6637,32410.0
2019-12-12 15:40:00,62.51,62.62,62.5,62.62,48457.0,53.6551,53.7495,53.6465,53.7495,48457.0
2019-12-12 15:45:00,62.62,62.73,62.61,62.73,54743.0,53.7495,53.8439,53.7409,53.8439,54743.0
2019-12-12 15:50:00,62.74,62.8,62.71,62.76,57301.0,53.8525,53.904,53.8268,53.8697,57301.0
2019-12-12 15:55:00,62.76,62.81,62.7,62.72,179721.0,53.8697,53.9126,53.8182,53.8354,179721.0
2019-12-13 09:30:00,62.23,62.34,61.92,62.26,37904.0,53.4148,53.5092,53.1487,53.4405,37904.0
2019-12-13 09:35:00,62.32,62.5,62.21,62.5,16155.0,53.492,53.6465,53.3976,53.6465,16155.0
2019-12-13 09:40:00,62.49,62.54,62.34,62.42,11714.0,53.6379,53.6809,53.5092,53.5779,11714.0
2019-12-13 09:45:00,62.49,62.52,62.24,62.25,13060.0,53.6379,53.6637,53.4234,53.4319,13060.0
2019-12-13 09:50:00,62.24,62.54,62.23,62.51,12648.0,53.4234,53.6809,53.4148,53.6551,12648.0
2019-12-13 09:55:00,62.54,62.6,62.43,62.46,11681.0,53.6809,53.7324,53.5864,53.6122,11681.0
2019-12-13 10:00:00,62.48,62.78,62.43,62.75,19577.0,53.6294,53.8869,53.5864,53.8611,19577.0
2019-12-13 10:05:00,62.74,62.9,62.74,62.87,14490.0,53.8525,53.9899,53.8525,53.9641,14490.0
2019-12-13 10:10:00,62.9,63.02,62.74,62.74,19413.0,53.9899,54.0929,53.8525,53.8525,19413.0
2019-12-13 10:15:00,62.73,62.92,62.61,62.88,9129.0,53.8439,54.007,53.7409,53.9727,9129.0
2019-12-13 10:20:00,62.89,62.94,62.88,62.93,8678.0,53.9813,54.0242,53.9727,54.0156,8678.0
2019-12-13 10:25:00,62.91,62.97,62.79,62.8,22364.0,53.9984,54.0499,53.8954,53.904,22364.0
2019-12-13 10:30:00,62.81,62.91,62.72,62.76,22308.0,53.9126,53.9984,53.8354,53.8697,22308.0
2019-12-13 10:35:00,62.75,62.79,62.55,62.62,32941.0,53.8611,53.8954,53.6894,53.7495,32941.0
2019-12-13 10:40:00,62.63,62.78,62.62,62.67,11143.0,53.7581,53.8869,53.7495,53.7924,11143.0
2019-12-13 10:45:00,62.66,62.83,62.63,62.69,12299.0,53.7839,53.9298,53.7581,53.8096,12299.0
2019-12-13 10:50:00,62.71,62.74,62.6,62.65,21347.0,53.8268,53.8525,53.7324,53.7753,21347.0
2019-12-13 10:55:00,62.64,62.67,62.57,62.59,9554.0,53.7667,53.7924,53.7066,53.7238,9554.0
2019-12-13 11:00:00,62.59,62.63,62.52,62.54,22934.0,53.7238,53.7581,53.6637,53.6809,22934.0
2019-12-13 11:05:00,62.55,62.73,62.55,62.73,12925.0,53.6894,53.8439,53.6894,53.8439,12925.0
2019-12-13 11:10:00,62.75,62.83,62.68,62.71,21460.0,53.8611,53.9298,53.801,53.8268,21460.0
2019-12-13 11:15:00,62.71,62.76,62.66,62.68,41219.0,53.8268,53.8697,53.7839,53.801,41219.0
2019-12-13 11:20:00,62.67,62.73,62.61,62.69,65405.0,53.7924,53.8439,53.7409,53.8096,65405.0
2019-12-13 11:25:00,62.69,62.75,62.65,62.71,93550.0,53.8096,53.8611,53.7753,53.8268,93550.0
2019-12-13 11:30:00,62.72,62.87,62.71,62.84,64618.0,53.8354,53.9641,53.8268,53.9384,64618.0
2019-12-13 11:35:00,62.84,62.96,62.83,62.88,20290.0,53.9384,54.0414,53.9298,53.9727,20290.0
2019-12-13 11:40:00,62.88,62.93,62.83,62.92,15787.0,53.9727,54.0156,53.9298,54.007,15787.0
2019-12-13 11:45:00,62.92,62.94,62.85,62.86,16119.0,54.007,54.0242,53.9469,53.9555,16119.0
2019-12-13 11:50:00,62.87,62.97,62.87,62.97,12085.0,53.9641,54.0499,53.9641,54.0499,12085.0
2019-12-13 11:55:00,62.99,63.06,62.96,63.04,22209.0,54.0671,54.1272,54.0414,54.11,22209.0
2019-12-13 12:00:00,63.04,63.1,63.01,63.01,19155.0,54.11,54.1615,54.0843,54.0843,19155.0
2019-12-13 12:05:00,63.0,63.03,62.99,63.0,17612.0,54.0757,54.1014,54.0671,54.0757,17612.0
2019-12-13 12:10:00,63.0,63.03,62.88,62.9,10593.0,54.0757,54.1014,53.9727,53.9899,10593.0
2019-12-13 12:15:00,62.88,62.88,62.83,62.85,12550.0,53.9727,53.9727,53.9298,53.9469,12550.0
2019-12-13 12:20:00,62.85,62.91,62.85,62.9,9324.0,53.9469,53.9984,53.9469,53.9899,9324.0
2019-12-13 12:25:00,62.91,62.96,62.9,62.93,10612.0,53.9984,54.0414,53.9899,54.0156,10612.0
2019-12-13 12:30:00,62.93,62.99,62.91,62.97,8688.0,54.0156,54.0671,53.9984,54.0499,8688.0
2019-12-13 12:35:00,62.97,63.04,62.95,63.03,44375.0,54.0499,54.11,54.0328,54.1014,44375.0
2019-12-13 12:40:00,63.03,63.09,63.02,63.04,8812.0,54.1014,54.1529,54.0929,54.11,8812.0
2019-12-13 12:45:00,63.04,63.04,62.97,62.99,10093.0,54.11,54.11,54.0499,54.0671,10093.0
2019-12-13 12:50:00,62.98,63.02,62.96,62.99,13339.0,54.0585,54.0929,54.0414,54.0671,13339.0
2019-12-13 12:55:00,62.99,63.07,62.98,63.07,8182.0,54.0671,54.1358,54.0585,54.1358,8182.0
2019-12-13 13:00:00,63.07,63.11,62.98,63.01,10919.0,54.1358,54.1701,54.0585,54.0843,10919.0
2019-12-13 13:05:00,63.03,63.06,63.02,63.03,6348.0,54.1014,54.1272,54.0929,54.1014,6348.0
2019-12-13 13:10:00,63.02,63.05,63.0,63.04,8328.0,54.0929,54.1186,54.0757,54.11,8328.0
2019-12-13 13:15:00,63.03,63.07,63.0,63.03,6154.0,54.1014,54.1358,54.0757,54.1014,6154.0
2019-12-13 13:20:00,63.05,63.05,63.0,63.0,7741.0,54.1186,54.1186,54.0757,54.0757,7741.0
2019-12-13 13:25:00,63.0,63.03,63.0,63.0,6420.0,54.0757,54.1014,54.0757,54.0757,6420.0
2019-12-13 13:30:00,62.98,63.02,62.98,63.0,7816.0,54.0585,54.0929,54.0585,54.0757,7816.0
2019-12-13 13:35:00,63.0,63.01,62.94,62.94,6751.0,54.0757,54.0843,54.0242,54.0242,6751.0
2019-12-13 13:40:00,62.96,62.99,62.92,62.99,9097.0,54.0414,54.0671,54.007,54.0671,9097.0
2019-12-13 13:45:00,62.98,63.01,62.96,62.99,7199.0,54.0585,54.0843,54.0414,54.0671,7199.0
2019-12-13 13:50:00,62.99,63.03,62.97,62.97,7957.0,54.0671,54.1014,54.0499,54.0499,7957.0
2019-12-13 13:55:00,62.96,63.01,62.94,63.01,16767.0,54.0414,54.0843,54.0242,54.0843,16767.0
2019-12-13 14:00:00,63.01,63.02,62.94,63.0,17810.0,54.0843,54.0929,54.0242,54.0757,17810.0
2019-12-13 14:05:00,63.0,63.07,62.99,63.07,9821.0,54.0757,54.1358,54.0671,54.1358,9821.0
2019-12-13 14:10:00,63.07,63.16,63.07,63.11,15562.0,54.1358,54.213,54.1358,54.1701,15562.0
2019-12-13 14:15:00,63.11,63.12,63.05,63.07,16611.0,54.1701,54.1787,54.1186,54.1358,16611.0
2019-12-13 14:20:00,63.07,63.08,62.99,63.04,15765.0,54.1358,54.1444,54.0671,54.11,15765.0
2019-12-13 14:25:00,63.04,63.04,62.99,63.0,6302.0,54.11,54.11,54.0671,54.0757,6302.0
2019-12-13 14:30:00,63.0,63.02,62.94,62.96,87835.0,54.0757,54.0929,54.0242,54.0414,87835.0
2019-12-13 14:35:00,62.96,63.07,62.95,63.06,56194.0,54.0414,54.1358,54.0328,54.1272,56194.0
2019-12-13 14:40:00,63.07,63.07,63.0,63.07,21171.0,54.1358,54.1358,54.0757,54.1358,21171.0
2019-12-13 14:45:00,63.07,63.11,63.01,63.1,42740.0,54.1358,54.1701,54.0843,54.1615,42740.0
2019-12-13 14:50:00,63.1,63.13,63.1,63.11,11708.0,54.1615,54.1873,54.1615,54.1701,11708.0
2019-12-13 14:55:00,63.1,63.12,63.09,63.1,9865.0,54.1615,54.1787,54.1529,54.1615,9865.0
2019-12-13 15:00:00,63.1,63.15,63.1,63.11,13988.0,54.1615,54.2044,54.1615,54.1701,13988.0
2019-12-13 15:05:00,63.12,63.14,63.11,63.12,11812.0,54.1787,54.1959,54.1701,54.1787,11812.0
2019-12-13 15:10:00,63.13,63.17,63.11,63.15,15633.0,54.1873,54.2216,54.1701,54.2044,15633.0
2019-12-13 15:15:00,63.15,63.15,63.11,63.12,16442.0,54.2044,54.2044,54.1701,54.1787,16442.0
2019-12-13 15:20:00,63.12,63.13,63.09,63.09,17688.0,54.1787,54.1873,54.1529,54.1529,17688.0
2019-12-13 15:25:00,63.1,63.13,63.08,63.12,21814.0,54.1615,54.1873,54.1444,54.1787,21814.0
2019-12-13 15:30:00,63.12,63.16,63.1,63.15,32374.0,54.1787,54.213,54.1615,54.2044,32374.0
2019-12-13 15:35:00,63.15,63.21,63.12,63.2,45328.0,54.2044,54.2559,54.1787,54.2474,45328.0
2019-12-13 15:40:00,63.2,63.21,63.16,63.2,23078.0,54.2474,54.2559,54.213,54.2474,23078.0
2019-12-13 15:45:00,63.2,63.21,63.17,63.18,28925.0,54.2474,54.2559,54.2216,54.2302,28925.0
2019-12-13 15:50:00,63.19,63.25,63.19,63.25,72214.0,54.2388,54.2903,54.2388,54.2903,72214.0
2019-12-13 15:55:00,63.24,63.3,63.19,63.29,159073.0,54.2817,54.3332,54.2388,54.3246,159073.0
2019-12-16 09:30:00,63.95,64.18,63.62,63.62,61140.0,54.8911,55.0885,54.6079,54.6079,61140.0
2019-12-16 09:35:00,63.62,63.91,63.61,63.86,21336.0,54.6079,54.8568,54.5993,54.8139,21336.0
2019-12-16 09:40:00,63.84,64.13,63.82,64.06,9827.0,54.7967,55.0456,54.7795,54.9855,9827.0
2019-12-16 09:45:00,64.09,64.19,64.05,64.13,13973.0,55.0113,55.0971,54.977,55.0456,13973.0
2019-12-16 09:50:00,64.14,64.16,64.06,64.15,13414.0,55.0542,55.0714,54.9855,55.0628,13414.0
2019-12-16 09:55:00,64.15,64.25,64.15,64.2,10152.0,55.0628,55.1486,55.0628,55.1057,10152.0
2019-12-16 10:00:00,64.17,64.29,64.1,64.25,21118.0,55.08,55.183,55.0199,55.1486,21118.0
2019-12-16 10:05:00,64.25,64.39,64.21,64.39,11388.0,55.1486,55.2688,55.1143,55.2688,11388.0
2019-12-16 10:10:00,64.38,64.48,64.35,64.38,22333.0,55.2602,55.346,55.2345,55.2602,22333.0
2019-12-16 10:15:00,64.35,64.35,64.22,64.34,13010.0,55.2345,55.2345,55.1229,55.2259,13010.0
2019-12-16 10:20:00,64.34,64.36,64.27,64.36,9000.0,55.2259,55.243,55.1658,55.243,9000.0
2019-12-16 10:25:00,64.34,64.38,64.24,64.24,9957.0,55.2259,55.2602,55.14,55.14,9957.0
2019-12-16 10:30:00,64.25,64.25,64.11,64.25,8005.0,55.1486,55.1486,55.0285,55.1486,8005.0
2019-12-16 10:35:00,64.25,64.3,64.2,64.21,79080.0,55.1486,55.1915,55.1057,55.1143,79080.0
2019-12-16 10:40:00,64.22,64.26,64.16,64.2,16095.0,55.1229,55.1572,55.0714,55.1057,16095.0
2019-12-16 10:45:00,64.2,64.22,64.15,64.21,20660.0,55.1057,55.1229,55.0628,55.1143,20660.0
2019-12-16 10:50:00,64.2,64.3,64.18,64.26,15011.0,55.1057,55.1915,55.0885,55.1572,15011.0
2019-12-16 10:55:00,64.27,64.33,64.24,64.33,17950.0,55.1658,55.2173,55.14,55.2173,17950.0
2019-12-16 11:00:00,64.32,64.33,64.2,64.3,16065.0,55.2087,55.2173,55.1057,55.1915,16065.0
2019-12-16 11:05:00,64.28,64.29,64.05,64.06,34339.0,55.1744,55.183,54.977,54.9855,34339.0
2019-12-16 11:10:00,64.05,64.05,63.91,63.94,13867.0,54.977,54.977,54.8568,54.8825,13867.0
2019-12-16 11:15:00,63.94,63.96,63.84,63.92,16876.0,54.8825,54.8997,54.7967,54.8654,16876.0
2019-12-16 11:20:00,63.92,63.97,63.85,63.85,10074.0,54.8654,54.9083,54.8053,54.8053,10074.0
2019-12-16 11:25:00,63.86,63.94,63.82,63.93,62987.0,54.8139,54.8825,54.7795,54.874,62987.0
2019-12-16 11:30:00,63.94,63.97,63.86,63.9,80385.0,54.8825,54.9083,54.8139,54.8482,80385.0
2019-12-16 11:35:00,63.9,64.17,63.9,64.17,29018.0,54.8482,55.08,54.8482,55.08,29018.0
2019-12-16 11:40:00,64.18,64.2,64.11,64.13,5621.0,55.0885,55.1057,55.0285,55.0456,5621.0
2019-12-16 11:45:00,64.13,64.13,64.07,64.11,21376.0,55.0456,55.0456,54.9941,55.0285,21376.0
2019-12-16 11:50:00,64.11,64.14,64.08,64.11,11923.0,55.0285,55.0542,55.0027,55.0285,11923.0
2019-12-16 11:55:00,64.11,64.13,64.09,64.11,11752.0,55.0285,55.0456,55.0113,55.0285,11752.0
2019-12-16 12:00:00,64.11,64.36,64.11,64.35,18499.0,55.0285,55.243,55.0285,55.2345,18499.0
2019-12-16 12:05:00,64.35,64.39,64.26,64.26,23875.0,55.2345,55.2688,55.1572,55.1572,23875.0
2019-12-16 12:10:00,64.27,64.32,64.25,64.31,19703.0,55.1658,55.2087,55.1486,55.2001,19703.0
2019-12-16 12:15:00,64.31,64.33,64.2,64.29,26325.0,55.2001,55.2173,55.1057,55.183,26325.0
2019-12-16 12:20:00,64.29,64.33,64.26,64.33,9036.0,55.183,55.2173,55.1572,55.2173,9036.0
2019-12-16 12:25:00,64.34,64.38,64.28,64.29,14325.0,55.2259,55.2602,55.1744,55.183,14325.0
2019-12-16 12:30:00,64.28,64.42,64.28,64.41,14700.0,55.1744,55.2945,55.1744,55.286,14700.0
2019-12-16 12:35:00,64.42,64.49,64.29,64.29,44561.0,55.2945,55.3546,55.183,55.183,44561.0
2019-12-16 12:40:00,64.3,64.32,64.29,64.31,22494.0,55.1915,55.2087,55.183,55.2001,22494.0
2019-12-16 12:45:00,64.31,64.33,64.28,64.28,45357.0,55.2001,55.2173,55.1744,55.1744,45357.0
2019-12-16 12:50:00,64.29,64.38,64.28,64.38,31116.0,55.183,55.2602,55.1744,55.2602,31116.0
2019-12-16 12:55:00,64.37,64.37,64.27,64.31,15095.0,55.2516,55.2516,55.1658,55.2001,15095.0
2019-12-16 13:00:00,64.31,64.31,64.2,64.29,22363.0,55.2001,55.2001,55.1057,55.183,22363.0
2019-12-16 13:05:00,64.29,64.29,64.18,64.24,12171.0,55.183,55.183,55.0885,55.14,12171.0
2019-12-16 13:10:00,64.24,64.24,64.14,64.16,10700.0,55.14,55.14,55.0542,55.0714,10700.0
2019-12-16 13:15:00,64.16,64.16,64.13,64.14,8794.0,55.0714,55.0714,55.0456,55.0542,8794.0
2019-12-16 13:20:00,64.15,64.17,64.13,64.13,7069.0,55.0628,55.08,55.0456,55.0456,7069.0
2019-12-16 13:25:00,64.11,64.13,64.06,64.13,11139.0,55.0285,55.0456,54.9855,55.0456,11139.0
2019-12-16 13:30:00,64.14,64.14,64.1,64.13,11900.0,55.0542,55.0542,55.0199,55.0456,11900.0
2019-12-16 13:35:00,64.12,64.16,64.1,64.16,7534.0,55.037,55.0714,55.0199,55.0714,7534.0
2019-12-16 13:40:00,64.17,64.17,63.96,63.97,35256.0,55.08,55.08,54.8997,54.9083,35256.0
2019-12-16 13:45:00,63.97,63.97,63.85,63.85,11765.0,54.9083,54.9083,54.8053,54.8053,11765.0
2019-12-16 13:50:00,63.85,63.88,63.85,63.86,6510.0,54.8053,54.831,54.8053,54.8139,6510.0
2019-12-16 13:55:00,63.86,63.87,63.77,63.79,11358.0,54.8139,54.8225,54.7366,54.7538,11358.0
2019-12-16 14:00:00,63.8,63.87,63.78,63.83,10729.0,54.7624,54.8225,54.7452,54.7881,10729.0
2019-12-16 14:05:00,63.82,63.83,63.77,63.78,8246.0,54.7795,54.7881,54.7366,54.7452,8246.0
2019-12-16 14:10:00,63.78,63.79,63.76,63.78,6154.0,54.7452,54.7538,54.728,54.7452,6154.0
2019-12-16 14:15:00,63.78,63.79,63.76,63.77,5345.0,54.7452,54.7538,54.728,54.7366,5345.0
2019-12-16 14:20:00,63.78,63.79,63.72,63.74,9584.0,54.7452,54.7538,54.6937,54.7109,9584.0
2019-12-16 14:25:00,63.74,63.78,63.73,63.76,7100.0,54.7109,54.7452,54.7023,54.728,7100.0
2019-12-16 14:30:00,63.76,63.78,63.73,63.73,7374.0,54.728,54.7452,54.7023,54.7023,7374.0
2019-12-16 14:35:00,63.74,63.77,63.74,63.76,8503.0,54.7109,54.7366,54.7109,54.728,8503.0
2019-12-16 14:40:00,63.76,63.85,63.76,63.83,9491.0,54.728,54.8053,54.728,54.7881,9491.0
2019-12-16 14:45:00,63.82,63.84,63.77,63.83,7701.0,54.7795,54.7967,54.7366,54.7881,7701.0
2019-12-16 14:50:00,63.83,63.87,63.82,63.86,7044.0,54.7881,54.8225,54.7795,54.8139,7044.0
2019-12-16 14:55:00,63.85,63.85,63.79,63.8,8037.0,54.8053,54.8053,54.7538,54.7624,8037.0
2019-12-16 15:00:00,63.8,63.82,63.77,63.8,10258.0,54.7624,54.7795,54.7366,54.7624,10258.0
2019-12-16 15:05:00,63.8,63.81,63.78,63.78,8081.0,54.7624,54.771,54.7452,54.7452,8081.0
2019-12-16 15:10:00,63.78,63.82,63.77,63.79,11212.0,54.7452,54.7795,54.7366,54.7538,11212.0
2019-12-16 15:15:00,63.79,63.82,63.79,63.79,9749.0,54.7538,54.7795,54.7538,54.7538,9749.0
2019-12-16 15:20:00,63.8,63.82,63.79,63.8,10689.0,54.7624,54.7795,54.7538,54.7624,10689.0
2019-12-16 15:25:00,63.81,63.83,63.71,63.71,14212.0,54.771,54.7881,54.6851,54.6851,14212.0
2019-12-16 15:30:00,63.71,63.73,63.69,63.72,15234.0,54.6851,54.7023,54.668,54.6937,15234.0
2019-12-16 15:35:00,63.72,63.73,63.64,63.66,25489.0,54.6937,54.7023,54.625,54.6422,25489.0
2019-12-16 15:40:00,63.65,63.65,63.54,63.58,15499.0,54.6336,54.6336,54.5392,54.5735,15499.0
2019-12-16 15:45:00,63.58,63.59,63.51,63.59,21732.0,54.5735,54.5821,54.5135,54.5821,21732.0
2019-12-16 15:50:00,63.6,63.67,63.53,63.53,42519.0,54.5907,54.6508,54.5306,54.5306,42519.0
2019-12-16 15:55:00,63.54,63.64,63.54,63.54,77195.0,54.5392,54.625,54.5392,54.5392,77195.0
2019-12-17 09:30:00,63.8,64.0,63.7,63.71,32364.0,54.7624,54.934,54.6765,54.6851,32364.0
2019-12-17 09:35:00,63.76,63.9,63.69,63.69,8300.0,54.728,54.8482,54.668,54.668,8300.0
2019-12-17 09:40:00,63.74,63.82,63.63,63.74,6003.0,54.7109,54.7795,54.6165,54.7109,6003.0
2019-12-17 09:45:00,63.75,63.87,63.73,63.81,6950.0,54.7195,54.8225,54.7023,54.771,6950.0
2019-12-17 09:50:00,63.81,63.87,63.69,63.69,7193.0,54.771,54.8225,54.668,54.668,7193.0
2019-12-17 09:55:00,63.69,63.7,63.59,63.6,5400.0,54.668,54.6765,54.5821,54.5907,5400.0
2019-12-17 10:00:00,63.63,63.65,63.55,63.55,8618.0,54.6165,54.6336,54.5478,54.5478,8618.0
2019-12-17 10:05:00,63.54,63.59,63.52,63.55,6117.0,54.5392,54.5821,54.522,54.5478,6117.0
2019-12-17 10:10:00,63.55,63.58,63.5,63.55,7228.0,54.5478,54.5735,54.5049,54.5478,7228.0
2019-12-17 10:15:00,63.54,63.57,63.52,63.54,10463.0,54.5392,54.565,54.522,54.5392,10463.0
2019-12-17 10:20:00,63.56,63.57,63.38,63.43,9231.0,54.5564,54.565,54.4019,54.4448,9231.0
2019-12-17 10:25:00,63.43,63.48,63.41,63.45,9127.0,54.4448,54.4877,54.4276,54.462,9127.0
2019-12-17 10:30:00,63.44,63.46,63.37,63.38,5000.0,54.4534,54.4705,54.3933,54.4019,5000.0
2019-12-17 10:35:00,63.37,63.45,63.36,63.42,8984.0,54.3933,54.462,54.3847,54.4362,8984.0
2019-12-17 10:40:00,63.42,63.47,63.42,63.44,6806.0,54.4362,54.4791,54.4362,54.4534,6806.0
2019-12-17 10:45:00,63.45,63.46,63.4,63.42,19384.0,54.462,54.4705,54.419,54.4362,19384.0
2019-12-17 10:50:00,63.42,63.42,63.34,63.36,11151.0,54.4362,54.4362,54.3675,54.3847,11151.0
2019-12-17 10:55:00,63.35,63.35,63.25,63.25,10060.0,54.3761,54.3761,54.2903,54.2903,10060.0
2019-12-17 11:00:00,63.24,63.28,63.24,63.25,10386.0,54.2817,54.316,54.2817,54.2903,10386.0
2019-12-17 11:05:00,63.24,63.25,63.2,63.2,9325.0,54.2817,54.2903,54.2474,54.2474,9325.0
2019-12-17 11:10:00,63.19,63.22,63.18,63.19,7511.0,54.2388,54.2645,54.2302,54.2388,7511.0
2019-12-17 11:15:00,63.2,63.25,63.18,63.2,9888.0,54.2474,54.2903,54.2302,54.2474,9888.0
2019-12-17 11:20:00,63.19,63.19,63.14,63.19,4800.0,54.2388,54.2388,54.1959,54.2388,4800.0
2019-12-17 11:25:00,63.2,63.26,63.2,63.24,7105.0,54.2474,54.2989,54.2474,54.2817,7105.0
2019-12-17 11:30:00,63.22,63.23,63.17,63.17,4593.0,54.2645,54.2731,54.2216,54.2216,4593.0
2019-12-17 11:35:00,63.18,63.23,63.17,63.23,6913.0,54.2302,54.2731,54.2216,54.2731,6913.0
2019-12-17 11:40:00,63.24,63.29,63.24,63.28,8274.0,54.2817,54.3246,54.2817,54.316,8274.0
2019-12-17 11:45:00,63.27,63.34,63.26,63.34,5147.0,54.3075,54.3675,54.2989,54.3675,5147.0
2019-12-17 11:50:00,63.34,63.34,63.25,63.31,7940.0,54.3675,54.3675,54.2903,54.3418,7940.0
2019-12-17 11:55:00,63.32,63.39,63.3,63.35,7990.0,54.3504,54.4105,54.3332,54.3761,7990.0
2019-12-17 12:00:00,63.36,63.4,63.35,63.4,3700.0,54.3847,54.419,54.3761,54.419,3700.0
2019-12-17 12:05:00,63.41,63.43,63.38,63.42,6046.0,54.4276,54.4448,54.4019,54.4362,6046.0
2019-12-17 12:10:00,63.43,63.46,63.42,63.46,4700.0,54.4448,54.4705,54.4362,54.4705,4700.0
2019-12-17 12:15:00,63.47,63.52,63.45,63.51,6647.0,54.4791,54.522,54.462,54.5135,6647.0
2019-12-17 12:20:00,63.53,63.54,63.47,63.52,4636.0,54.5306,54.5392,54.4791,54.522,4636.0
2019-12-17 12:25:00,63.51,63.54,63.5,63.51,4700.0,54.5135,54.5392,54.5049,54.5135,4700.0
2019-12-17 12:30:00,63.53,63.55,63.45,63.49,8361.0,54.5306,54.5478,54.462,54.4963,8361.0
2019-12-17 12:35:00,63.5,63.58,63.48,63.58,6503.0,54.5049,54.5735,54.4877,54.5735,6503.0
2019-12-17 12:40:00,63.58,63.62,63.57,63.6,5064.0,54.5735,54.6079,54.565,54.5907,5064.0
2019-12-17 12:45:00,63.59,63.64,63.59,63.6,5307.0,54.5821,54.625,54.5821,54.5907,5307.0
2019-12-17 12:50:00,63.6,63.67,63.6,63.65,5673.0,54.5907,54.6508,54.5907,54.6336,5673.0
2019-12-17 12:55:00,63.65,63.67,63.62,63.64,8378.0,54.6336,54.6508,54.6079,54.625,8378.0
2019-12-17 13:00:00,63.65,63.66,63.55,63.61,9952.0,54.6336,54.6422,54.5478,54.5993,9952.0
2019-12-17 13:05:00,63.61,63.62,63.58,63.61,2400.0,54.5993,54.6079,54.5735,54.5993,2400.0
2019-12-17 13:10:00,63.61,63.63,63.6,63.63,6554.0,54.5993,54.6165,54.5907,54.6165,6554.0
2019-12-17 13:15:00,63.61,63.62,63.58,63.62,13599.0,54.5993,54.6079,54.5735,54.6079,13599.0
2019-12-17 13:20:00,63.62,63.62,63.6,63.62,7764.0,54.6079,54.6079,54.5907,54.6079,7764.0
2019-12-17 13:25:00,63.62,63.62,63.54,63.54,7985.0,54.6079,54.6079,54.5392,54.5392,7985.0
2019-12-17 13:30:00,63.55,63.59,63.51,63.56,5276.0,54.5478,54.5821,54.5135,54.5564,5276.0
2019-12-17 13:35:00,63.56,63.57,63.54,63.57,6651.0,54.5564,54.565,54.5392,54.565,6651.0
2019-12-17 13:40:00,63.57,63.59,63.55,63.58,7121.0,54.565,54.5821,54.5478,54.5735,7121.0
2019-12-17 13:45:00,63.58,63.58,63.5,63.51,7393.0,54.5735,54.5735,54.5049,54.5135,7393.0
2019-12-17 13:50:00,63.53,63.57,63.53,63.57,8409.0,54.5306,54.565,54.5306,54.565,8409.0
2019-12-17 13:55:00,63.56,63.57,63.53,63.54,5656.0,54.5564,54.565,54.5306,54.5392,5656.0
2019-12-17 14:00:00,63.55,63.59,63.52,63.59,11581.0,54.5478,54.5821,54.522,54.5821,11581.0
2019-12-17 14:05:00,63.59,63.6,63.56,63.58,11310.0,54.5821,54.5907,54.5564,54.5735,11310.0
2019-12-17 14:10:00,63.58,63.59,63.56,63.56,4200.0,54.5735,54.5821,54.5564,54.5564,4200.0
2019-12-17 14:15:00,63.57,63.59,63.56,63.57,6918.0,54.565,54.5821,54.5564,54.565,6918.0
2019-12-17 14:20:00,63.56,63.59,63.56,63.57,6961.0,54.5564,54.5821,54.5564,54.565,6961.0
2019-12-17 14:25:00,63.56,63.59,63.52,63.53,9331.0,54.5564,54.5821,54.522,54.5306,9331.0
2019-12-17 14:30:00,63.54,63.6,63.49,63.6,9747.0,54.5392,54.5907,54.4963,54.5907,9747.0
2019-12-17 14:35:00,63.6,63.61,63.59,63.59,7900.0,54.5907,54.5993,54.5821,54.5821,7900.0
2019-12-17 14:40:00,63.61,63.62,63.6,63.62,11348.0,54.5993,54.6079,54.5907,54.6079,11348.0
2019-12-17 14:45:00,63.62,63.63,63.6,63.63,10546.0,54.6079,54.6165,54.5907,54.6165,10546.0
2019-12-17 14:50:00,63.62,63.63,63.6,63.62,8968.0,54.6079,54.6165,54.5907,54.6079,8968.0
2019-12-17 14:55:00,63.63,63.63,63.6,63.62,11137.0,54.6165,54.6165,54.5907,54.6079,11137.0
2019-12-17 15:00:00,63.62,63.64,63.61,63.62,13078.0,54.6079,54.625,54.5993,54.6079,13078.0
2019-12-17 15:05:00,63.61,63.62,63.57,63.59,8672.0,54.5993,54.6079,54.565,54.5821,8672.0
2019-12-17 15:10:00,63.58,63.59,63.54,63.57,11100.0,54.5735,54.5821,54.5392,54.565,11100.0
2019-12-17 15:15:00,63.55,63.58,63.53,63.53,12056.0,54.5478,54.5735,54.5306,54.5306,12056.0
2019-12-17 15:20:00,63.54,63.55,63.46,63.52,15825.0,54.5392,54.5478,54.4705,54.522,15825.0
2019-12-17 15:25:00,63.52,63.57,63.5,63.56,14739.0,54.522,54.565,54.5049,54.5564,14739.0
2019-12-17 15:30:00,63.56,63.58,63.51,63.56,20853.0,54.5564,54.5735,54.5135,54.5564,20853.0
2019-12-17 15:35:00,63.56,63.6,63.56,63.59,21895.0,54.5564,54.5907,54.5564,54.5821,21895.0
2019-12-17 15:40:00,63.58,63.59,63.45,63.46,24144.0,54.5735,54.5821,54.462,54.4705,24144.0
2019-12-17 15:45:00,63.45,63.46,63.38,63.4,42596.0,54.462,54.4705,54.4019,54.419,42596.0
2019-12-17 15:50:00,63.39,63.47,63.39,63.45,59438.0,54.4105,54.4791,54.4105,54.462,59438.0
2019-12-17 15:55:00,63.45,63.52,63.42,63.48,97669.0,54.462,54.522,54.4362,54.4877,97669.0
2019-12-18 09:30:00,63.46,63.46,63.14,63.38,17334.0,54.4705,54.4705,54.1959,54.4019,17334.0
2019-12-18 09:35:00,63.37,63.92,63.33,63.77,19175.0,54.3933,54.8654,54.359,54.7366,19175.0
2019-12-18 09:40:00,63.64,63.75,63.64,63.72,5411.0,54.625,54.7195,54.625,54.6937,5411.0
2019-12-18 09:45:00,63.72,63.72,63.47,63.54,18024.0,54.6937,54.6937,54.4791,54.5392,18024.0
2019-12-18 09:50:00,63.54,63.6,63.45,63.6,6965.0,54.5392,54.5907,54.462,54.5907,6965.0
2019-12-18 09:55:00,63.58,63.58,63.43,63.47,6716.0,54.5735,54.5735,54.4448,54.4791,6716.0
2019-12-18 10:00:00,63.45,63.55,63.42,63.53,15697.0,54.462,54.5478,54.4362,54.5306,15697.0
2019-12-18 10:05:00,63.53,63.57,63.45,63.45,80454.0,54.5306,54.565,54.462,54.462,80454.0
2019-12-18 10:10:00,63.47,63.48,63.31,63.4,9057.0,54.4791,54.4877,54.3418,54.419,9057.0
2019-12-18 10:15:00,63.41,63.49,63.4,63.46,4731.0,54.4276,54.4963,54.419,54.4705,4731.0
2019-12-18 10:20:00,63.45,63.5,63.42,63.49,7164.0,54.462,54.5049,54.4362,54.4963,7164.0
2019-12-18 10:25:00,63.48,63.51,63.43,63.43,6091.0,54.4877,54.5135,54.4448,54.4448,6091.0
2019-12-18 10:30:00,63.41,63.42,63.36,63.4,4930.0,54.4276,54.4362,54.3847,54.419,4930.0
2019-12-18 10:35:00,63.46,63.5,63.43,63.48,8701.0,54.4705,54.5049,54.4448,54.4877,8701.0
2019-12-18 10:40:00,63.49,63.56,63.47,63.49,8719.0,54.4963,54.5564,54.4791,54.4963,8719.0
2019-12-18 10:45:00,63.5,63.52,63.46,63.49,5969.0,54.5049,54.522,54.4705,54.4963,5969.0
2019-12-18 10:50:00,63.48,63.53,63.48,63.52,8058.0,54.4877,54.5306,54.4877,54.522,8058.0
2019-12-18 10:55:00,63.52,63.54,63.5,63.51,4243.0,54.522,54.5392,54.5049,54.5135,4243.0
2019-12-18 11:00:00,63.49,63.5,63.39,63.43,11276.0,54.4963,54.5049,54.4105,54.4448,11276.0
2019-12-18 11:05:00,63.45,63.47,63.42,63.44,5052.0,54.462,54.4791,54.4362,54.4534,5052.0
2019-12-18 11:10:00,63.43,63.45,63.35,63.37,8869.0,54.4448,54.462,54.3761,54.3933,8869.0
2019-12-18 11:15:00,63.35,63.48,63.35,63.42,12018.0,54.3761,54.4877,54.3761,54.4362,12018.0
2019-12-18 11:20:00,63.42,63.44,63.36,63.4,5833.0,54.4362,54.4534,54.3847,54.419,5833.0
2019-12-18 11:25:00,63.41,63.41,63.34,63.36,6107.0,54.4276,54.4276,54.3675,54.3847,6107.0
2019-12-18 11:30:00,63.35,63.35,63.27,63.28,6200.0,54.3761,54.3761,54.3075,54.316,6200.0
2019-12-18 11:35:00,63.28,63.36,63.27,63.35,5859.0,54.316,54.3847,54.3075,54.3761,5859.0
2019-12-18 11:40:00,63.34,63.42,63.34,63.42,4222.0,54.3675,54.4362,54.3675,54.4362,4222.0
2019-12-18 11:45:00,63.41,63.44,63.41,63.41,4500.0,54.4276,54.4534,54.4276,54.4276,4500.0
2019-12-18 11:50:00,63.45,63.45,63.31,63.32,6273.0,54.462,54.462,54.3418,54.3504,6273.0
2019-12-18 11:55:00,63.32,63.38,63.32,63.36,6427.0,54.3504,54.4019,54.3504,54.3847,6427.0
2019-12-18 12:00:00,63.37,63.41,63.34,63.35,8520.0,54.3933,54.4276,54.3675,54.3761,8520.0
2019-12-18 12:05:00,63.37,63.39,63.36,63.39,3430.0,54.3933,54.4105,54.3847,54.4105,3430.0
2019-12-18 12:10:00,63.39,63.43,63.37,63.39,7140.0,54.4105,54.4448,54.3933,54.4105,7140.0
2019-12-18 12:15:00,63.4,63.44,63.4,63.41,7511.0,54.419,54.4534,54.419,54.4276,7511.0
2019-12-18 12:20:00,63.42,63.49,63.41,63.44,5000.0,54.4362,54.4963,54.4276,54.4534,5000.0
2019-12-18 12:25:00,63.45,63.47,63.45,63.46,4861.0,54.462,54.4791,54.462,54.4705,4861.0
2019-12-18 12:30:00,63.46,63.47,63.42,63.44,5707.0,54.4705,54.4791,54.4362,54.4534,5707.0
2019-12-18 12:35:00,63.43,63.46,63.38,63.38,4871.0,54.4448,54.4705,54.4019,54.4019,4871.0
2019-12-18 12:40:00,63.37,63.43,63.37,63.42,4908.0,54.3933,54.4448,54.3933,54.4362,4908.0
2019-12-18 12:45:00,63.42,63.44,63.39,63.44,4273.0,54.4362,54.4534,54.4105,54.4534,4273.0
2019-12-18 12:50:00,63.44,63.44,63.38,63.38,5147.0,54.4534,54.4534,54.4019,54.4019,5147.0
2019-12-18 12:55:00,63.39,63.39,63.35,63.38,5543.0,54.4105,54.4105,54.3761,54.4019,5543.0
2019-12-18 13:00:00,63.38,63.39,63.34,63.35,10610.0,54.4019,54.4105,54.3675,54.3761,10610.0
2019-12-18 13:05:00,63.34,63.35,63.28,63.32,6509.0,54.3675,54.3761,54.316,54.3504,6509.0
2019-12-18 13:10:00,63.33,63.34,63.32,63.34,3464.0,54.359,54.3675,54.3504,54.3675,3464.0
2019-12-18 13:15:00,63.34,63.38,63.33,63.35,4902.0,54.3675,54.4019,54.359,54.3761,4902.0
2019-12-18 13:20:00,63.37,63.4,63.36,63.4,4052.0,54.3933,54.419,54.3847,54.419,4052.0
2019-12-18 13:25:00,63.4,63.41,63.33,63.33,5313.0,54.419,54.4276,54.359,54.359,5313.0
2019-12-18 13:30:00,63.33,63.36,63.33,63.35,3390.0,54.359,54.3847,54.359,54.3761,3390.0
2019-12-18 13:35:00,63.35,63.38,63.33,63.34,4100.0,54.3761,54.4019,54.359,54.3675,4100.0
2019-12-18 13:40:00,63.32,63.34,63.29,63.32,5015.0,54.3504,54.3675,54.3246,54.3504,5015.0
2019-12-18 13:45:00,63.33,63.34,63.32,63.32,2418.0,54.359,54.3675,54.3504,54.3504,2418.0
2019-12-18 13:50:00,63.32,63.34,63.31,63.32,3830.0,54.3504,54.3675,54.3418,54.3504,3830.0
2019-12-18 13:55:00,63.31,63.31,63.25,63.25,4262.0,54.3418,54.3418,54.2903,54.2903,4262.0
2019-12-18 14:00:00,63.27,63.27,63.25,63.27,3446.0,54.3075,54.3075,54.2903,54.3075,3446.0
2019-12-18 14:05:00,63.26,63.29,63.24,63.28,6061.0,54.2989,54.3246,54.2817,54.316,6061.0
2019-12-18 14:10:00,63.28,63.31,63.25,63.25,3800.0,54.316,54.3418,54.2903,54.2903,3800.0
2019-12-18 14:15:00,63.23,63.24,63.2,63.23,4803.0,54.2731,54.2817,54.2474,54.2731,4803.0
2019-12-18 14:20:00,63.23,63.23,63.2,63.21,4351.0,54.2731,54.2731,54.2474,54.2559,4351.0
2019-12-18 14:25:00,63.21,63.21,63.16,63.18,5458.0,54.2559,54.2559,54.213,54.2302,5458.0
2019-12-18 14:30:00,63.18,63.23,63.18,63.23,5996.0,54.2302,54.2731,54.2302,54.2731,5996.0
2019-12-18 14:35:00,63.24,63.29,63.24,63.26,3262.0,54.2817,54.3246,54.2817,54.2989,3262.0
2019-12-18 14:40:00,63.26,63.3,63.25,63.27,10777.0,54.2989,54.3332,54.2903,54.3075,10777.0
2019-12-18 14:45:00,63.27,63.33,63.26,63.3,5051.0,54.3075,54.359,54.2989,54.3332,5051.0
2019-12-18 14:50:00,63.32,63.35,63.32,63.33,2799.0,54.3504,54.3761,54.3504,54.359,2799.0
2019-12-18 14:55:00,63.34,63.35,63.29,63.3,8416.0,54.3675,54.3761,54.3246,54.3332,8416.0
2019-12-18 15:00:00,63.29,63.3,63.25,63.26,10749.0,54.3246,54.3332,54.2903,54.2989,10749.0
2019-12-18 15:05:00,63.25,63.25,63.2,63.2,6242.0,54.2903,54.2903,54.2474,54.2474,6242.0
2019-12-18 15:10:00,63.2,63.24,63.19,63.2,9154.0,54.2474,54.2817,54.2388,54.2474,9154.0
2019-12-18 15:15:00,63.2,63.29,63.19,63.27,7636.0,54.2474,54.3246,54.2388,54.3075,7636.0
2019-12-18 15:20:00,63.26,63.27,63.23,63.25,8064.0,54.2989,54.3075,54.2731,54.2903,8064.0
2019-12-18 15:25:00,63.25,63.27,63.16,63.17,14426.0,54.2903,54.3075,54.213,54.2216,14426.0
2019-12-18 15:30:00,63.17,63.19,63.11,63.12,16759.0,54.2216,54.2388,54.1701,54.1787,16759.0
2019-12-18 15:35:00,63.11,63.14,63.11,63.12,9944.0,54.1701,54.1959,54.1701,54.1787,9944.0
2019-12-18 15:40:00,63.12,63.14,63.1,63.1,11354.0,54.1787,54.1959,54.1615,54.1615,11354.0
2019-12-18 15:45:00,63.1,63.11,63.01,63.04,15807.0,54.1615,54.1701,54.0843,54.11,15807.0
2019-12-18 15:50:00,63.03,63.05,62.91,62.93,47369.0,54.1014,54.1186,53.9984,54.0156,47369.0
2019-12-18 15:55:00,62.93,62.98,62.9,62.97,69616.0,54.0156,54.0585,53.9899,54.0499,69616.0
2019-12-19 09:30:00,63.29,63.49,63.2,63.46,27894.0,54.3246,54.4963,54.2474,54.4705,27894.0
2019-12-19 09:35:00,63.5,63.62,63.47,63.47,13911.0,54.5049,54.6079,54.4791,54.4791,13911.0
2019-12-19 09:40:00,63.52,63.59,63.37,63.59,21058.0,54.522,54.5821,54.3933,54.5821,21058.0
2019-12-19 09:45:00,63.53,63.53,63.4,63.48,14984.0,54.5306,54.5306,54.419,54.4877,14984.0
2019-12-19 09:50:00,63.49,63.5,63.32,63.4,34097.0,54.4963,54.5049,54.3504,54.419,34097.0
2019-12-19 09:55:00,63.4,63.4,63.19,63.2,21999.0,54.419,54.419,54.2388,54.2474,21999.0
2019-12-19 10:00:00,63.18,63.29,63.16,63.25,15644.0,54.2302,54.3246,54.213,54.2903,15644.0
2019-12-19 10:05:00,63.25,63.71,63.23,63.47,187185.0,54.2903,54.6851,54.2731,54.4791,187185.0
2019-12-19 10:10:00,63.47,63.5,63.34,63.45,24490.0,54.4791,54.5049,54.3675,54.462,24490.0
2019-12-19 10:15:00,63.45,63.5,63.26,63.26,12848.0,54.462,54.5049,54.2989,54.2989,12848.0
2019-12-19 10:20:00,63.29,63.37,63.29,63.31,7576.0,54.3246,54.3933,54.3246,54.3418,7576.0
2019-12-19 10:25:00,63.31,63.45,63.31,63.39,8016.0,54.3418,54.462,54.3418,54.4105,8016.0
2019-12-19 10:30:00,63.4,63.42,63.27,63.27,7691.0,54.419,54.4362,54.3075,54.3075,7691.0
2019-12-19 10:35:00,63.29,63.31,63.26,63.29,6045.0,54.3246,54.3418,54.2989,54.3246,6045.0
2019-12-19 10:40:00,63.3,63.36,63.28,63.35,7744.0,54.3332,54.3847,54.316,54.3761,7744.0
2019-12-19 10:45:00,63.35,63.38,63.28,63.38,43634.0,54.3761,54.4019,54.316,54.4019,43634.0
2019-12-19 10:50:00,63.41,63.46,63.4,63.46,5786.0,54.4276,54.4705,54.419,54.4705,5786.0
2019-12-19 10:55:00,63.46,63.49,63.39,63.39,8593.0,54.4705,54.4963,54.4105,54.4105,8593.0
2019-12-19 11:00:00,63.39,63.47,63.38,63.45,10408.0,54.4105,54.4791,54.4019,54.462,10408.0
2019-12-19 11:05:00,63.42,63.46,63.4,63.45,6123.0,54.4362,54.4705,54.419,54.462,6123.0
2019-12-19 11:10:00,63.46,63.48,63.43,63.44,7691.0,54.4705,54.4877,54.4448,54.4534,7691.0
2019-12-19 11:15:00,63.44,63.48,63.43,63.47,5794.0,54.4534,54.4877,54.4448,54.4791,5794.0
2019-12-19 11:20:00,63.47,63.54,63.47,63.5,9394.0,54.4791,54.5392,54.4791,54.5049,9394.0
2019-12-19 11:25:00,63.49,63.51,63.42,63.49,6591.0,54.4963,54.5135,54.4362,54.4963,6591.0
2019-12-19 11:30:00,63.51,63.53,63.45,63.45,9899.0,54.5135,54.5306,54.462,54.462,9899.0
2019-12-19 11:35:00,63.48,63.5,63.44,63.45,4887.0,54.4877,54.5049,54.4534,54.462,4887.0
2019-12-19 11:40:00,63.44,63.48,63.41,63.47,2900.0,54.4534,54.4877,54.4276,54.4791,2900.0
2019-12-19 11:45:00,63.45,63.5,63.45,63.46,5844.0,54.462,54.5049,54.462,54.4705,5844.0
2019-12-19 11:50:00,63.46,63.5,63.41,63.5,4675.0,54.4705,54.5049,54.4276,54.5049,4675.0
2019-12-19 11:55:00,63.49,63.51,63.45,63.46,6788.0,54.4963,54.5135,54.462,54.4705,6788.0
2019-12-19 12:00:00,63.47,63.51,63.47,63.49,7345.0,54.4791,54.5135,54.4791,54.4963,7345.0
2019-12-19 12:05:00,63.5,63.52,63.46,63.47,7300.0,54.5049,54.522,54.4705,54.4791,7300.0
2019-12-19 12:10:00,63.49,63.5,63.47,63.5,6000.0,54.4963,54.5049,54.4791,54.5049,6000.0
2019-12-19 12:15:00,63.49,63.5,63.39,63.41,12221.0,54.4963,54.5049,54.4105,54.4276,12221.0
2019-12-19 12:20:00,63.41,63.44,63.38,63.41,3816.0,54.4276,54.4534,54.4019,54.4276,3816.0
2019-12-19 12:25:00,63.39,63.4,63.37,63.38,6059.0,54.4105,54.419,54.3933,54.4019,6059.0
2019-12-19 12:30:00,63.39,63.42,63.37,63.37,6242.0,54.4105,54.4362,54.3933,54.3933,6242.0
2019-12-19 12:35:00,63.38,63.43,63.38,63.39,5624.0,54.4019,54.4448,54.4019,54.4105,5624.0
2019-12-19 12:40:00,63.39,63.41,63.35,63.35,4012.0,54.4105,54.4276,54.3761,54.3761,4012.0
2019-12-19 12:45:00,63.33,63.33,63.24,63.27,9190.0,54.359,54.359,54.2817,54.3075,9190.0
2019-12-19 12:50:00,63.27,63.36,63.27,63.35,4861.0,54.3075,54.3847,54.3075,54.3761,4861.0
2019-12-19 12:55:00,63.35,63.4,63.34,63.39,11233.0,54.3761,54.419,54.3675,54.4105,11233.0
2019-12-19 13:00:00,63.39,63.4,63.39,63.39,16532.0,54.4105,54.419,54.4105,54.4105,16532.0
2019-12-19 13:05:00,63.39,63.44,63.39,63.44,13500.0,54.4105,54.4534,54.4105,54.4534,13500.0
2019-12-19 13:10:00,63.45,63.46,63.4,63.44,12030.0,54.462,54.4705,54.419,54.4534,12030.0
2019-12-19 13:15:00,63.43,63.46,63.43,63.45,9038.0,54.4448,54.4705,54.4448,54.462,9038.0
2019-12-19 13:20:00,63.44,63.45,63.39,63.41,5936.0,54.4534,54.462,54.4105,54.4276,5936.0
2019-12-19 13:25:00,63.41,63.45,63.37,63.42,13157.0,54.4276,54.462,54.3933,54.4362,13157.0
2019-12-19 13:30:00,63.43,63.45,63.39,63.4,12347.0,54.4448,54.462,54.4105,54.419,12347.0
2019-12-19 13:35:00,63.42,63.42,63.35,63.36,4519.0,54.4362,54.4362,54.3761,54.3847,4519.0
2019-12-19 13:40:00,63.35,63.35,63.32,63.33,4100.0,54.3761,54.3761,54.3504,54.359,4100.0
2019-12-19 13:45:00,63.35,63.35,63.32,63.34,10196.0,54.3761,54.3761,54.3504,54.3675,10196.0
2019-12-19 13:50:00,63.35,63.35,63.28,63.3,17700.0,54.3761,54.3761,54.316,54.3332,17700.0
2019-12-19 13:55:00,63.31,63.33,63.27,63.31,8643.0,54.3418,54.359,54.3075,54.3418,8643.0
2019-12-19 14:00:00,63.33,63.33,63.26,63.27,6735.0,54.359,54.359,54.2989,54.3075,6735.0
2019-12-19 14:05:00,63.26,63.36,63.26,63.3,12047.0,54.2989,54.3847,54.2989,54.3332,12047.0
2019-12-19 14:10:00,63.3,63.33,63.28,63.33,7151.0,54.3332,54.359,54.316,54.359,7151.0
2019-12-19 14:15:00,63.34,63.34,63.28,63.3,9204.0,54.3675,54.3675,54.316,54.3332,9204.0
2019-12-19 14:20:00,63.32,63.35,63.29,63.3,11949.0,54.3504,54.3761,54.3246,54.3332,11949.0
2019-12-19 14:25:00,63.31,63.37,63.3,63.31,10468.0,54.3418,54.3933,54.3332,54.3418,10468.0
2019-12-19 14:30:00,63.32,63.35,63.27,63.29,8701.0,54.3504,54.3761,54.3075,54.3246,8701.0
2019-12-19 14:35:00,63.28,63.28,63.24,63.24,5711.0,54.316,54.316,54.2817,54.2817,5711.0
2019-12-19 14:40:00,63.24,63.25,63.2,63.2,6590.0,54.2817,54.2903,54.2474,54.2474,6590.0
2019-12-19 14:45:00,63.17,63.18,63.11,63.17,12135.0,54.2216,54.2302,54.1701,54.2216,12135.0
2019-12-19 14:50:00,63.16,63.18,63.07,63.12,12235.0,54.213,54.2302,54.1358,54.1787,12235.0
2019-12-19 14:55:00,63.12,63.12,63.07,63.08,8953.0,54.1787,54.1787,54.1358,54.1444,8953.0
2019-12-19 15:00:00,63.08,63.1,63.05,63.05,12712.0,54.1444,54.1615,54.1186,54.1186,12712.0
2019-12-19 15:05:00,63.05,63.05,62.97,62.99,11971.0,54.1186,54.1186,54.0499,54.0671,11971.0
2019-12-19 15:10:00,62.99,63.0,62.94,62.94,17759.0,54.0671,54.0757,54.0242,54.0242,17759.0
2019-12-19 15:15:00,62.94,62.94,62.89,62.89,17037.0,54.0242,54.0242,53.9813,53.9813,17037.0
2019-12-19 15:20:00,62.9,62.92,62.86,62.88,22574.0,53.9899,54.007,53.9555,53.9727,22574.0
2019-12-19 15:25:00,62.88,63.05,62.87,62.95,33268.0,53.9727,54.1186,53.9641,54.0328,33268.0
2019-12-19 15:30:00,62.95,63.01,62.95,63.0,20329.0,54.0328,54.0843,54.0328,54.0757,20329.0
2019-12-19 15:35:00,63.01,63.15,63.01,63.11,23844.0,54.0843,54.2044,54.0843,54.1701,23844.0
2019-12-19 15:40:00,63.11,63.22,63.11,63.2,19950.0,54.1701,54.2645,54.1701,54.2474,19950.0
2019-12-19 15:45:00,63.21,63.21,63.12,63.13,16997.0,54.2559,54.2559,54.1787,54.1873,16997.0
2019-12-19 15:50:00,63.11,63.21,63.09,63.2,35725.0,54.1701,54.2559,54.1529,54.2474,35725.0
2019-12-19 15:55:00,63.2,63.27,63.18,63.25,54559.0,54.2474,54.3075,54.2302,54.2903,54559.0
2019-12-20 09:30:00,63.29,63.69,62.87,62.89,310180.0,54.3246,54.668,53.9641,53.9813,310180.0
2019-12-20 09:35:00,62.9,63.04,62.84,62.97,7104.0,53.9899,54.11,53.9384,54.0499,7104.0
2019-12-20 09:40:00,62.98,63.06,62.94,63.02,7267.0,54.0585,54.1272,54.0242,54.0929,7267.0
2019-12-20 09:45:00,63.05,63.12,63.02,63.02,7453.0,54.1186,54.1787,54.0929,54.0929,7453.0
2019-12-20 09:50:00,63.02,63.03,62.85,62.89,14432.0,54.0929,54.1014,53.9469,53.9813,14432.0
2019-12-20 09:55:00,62.89,62.97,62.86,62.91,13729.0,53.9813,54.0499,53.9555,53.9984,13729.0
2019-12-20 10:00:00,62.88,62.98,62.87,62.95,12961.0,53.9727,54.0585,53.9641,54.0328,12961.0
2019-12-20 10:05:00,62.96,62.96,62.75,62.75,9880.0,54.0414,54.0414,53.8611,53.8611,9880.0
2019-12-20 10:10:00,62.73,62.77,62.64,62.68,13154.0,53.8439,53.8783,53.7667,53.801,13154.0
2019-12-20 10:15:00,62.67,62.73,62.61,62.61,10817.0,53.7924,53.8439,53.7409,53.7409,10817.0
2019-12-20 10:20:00,62.61,62.66,62.58,62.61,12927.0,53.7409,53.7839,53.7152,53.7409,12927.0
2019-12-20 10:25:00,62.63,62.66,62.58,62.64,10463.0,53.7581,53.7839,53.7152,53.7667,10463.0
2019-12-20 10:30:00,62.67,62.69,62.56,62.58,15777.0,53.7924,53.8096,53.698,53.7152,15777.0
2019-12-20 10:35:00,62.57,62.58,62.45,62.51,25395.0,53.7066,53.7152,53.6036,53.6551,25395.0
2019-12-20 10:40:00,62.49,62.5,62.46,62.47,11704.0,53.6379,53.6465,53.6122,53.6208,11704.0
2019-12-20 10:45:00,62.48,62.58,62.48,62.58,8250.0,53.6294,53.7152,53.6294,53.7152,8250.0
2019-12-20 10:50:00,62.57,62.62,62.54,62.61,6096.0,53.7066,53.7495,53.6809,53.7409,6096.0
2019-12-20 10:55:00,62.6,62.65,62.53,62.56,11878.0,53.7324,53.7753,53.6723,53.698,11878.0
2019-12-20 11:00:00,62.56,62.76,62.56,62.75,10973.0,53.698,53.8697,53.698,53.8611,10973.0
2019-12-20 11:05:00,62.76,62.76,62.69,62.71,6660.0,53.8697,53.8697,53.8096,53.8268,6660.0
2019-12-20 11:10:00,62.68,62.68,62.6,62.6,6929.0,53.801,53.801,53.7324,53.7324,6929.0
2019-12-20 11:15:00,62.6,62.6,62.52,62.53,8932.0,53.7324,53.7324,53.6637,53.6723,8932.0
2019-12-20 11:20:00,62.53,62.63,62.51,62.61,6863.0,53.6723,53.7581,53.6551,53.7409,6863.0
2019-12-20 11:25:00,62.6,62.64,62.58,62.6,6414.0,53.7324,53.7667,53.7152,53.7324,6414.0
2019-12-20 11:30:00,62.61,62.74,62.61,62.63,12594.0,53.7409,53.8525,53.7409,53.7581,12594.0
2019-12-20 11:35:00,62.64,62.65,62.51,62.51,5893.0,53.7667,53.7753,53.6551,53.6551,5893.0
2019-12-20 11:40:00,62.53,62.53,62.47,62.48,6057.0,53.6723,53.6723,53.6208,53.6294,6057.0
2019-12-20 11:45:00,62.48,62.48,62.41,62.42,6679.0,53.6294,53.6294,53.5693,53.5779,6679.0
2019-12-20 11:50:00,62.42,62.43,62.32,62.37,7863.0,53.5779,53.5864,53.492,53.5349,7863.0
2019-12-20 11:55:00,62.38,62.39,62.33,62.37,5372.0,53.5435,53.5521,53.5006,53.5349,5372.0
2019-12-20 12:00:00,62.38,62.44,62.36,62.44,7655.0,53.5435,53.595,53.5264,53.595,7655.0
2019-12-20 12:05:00,62.44,62.44,62.29,62.29,17542.0,53.595,53.595,53.4663,53.4663,17542.0
2019-12-20 12:10:00,62.29,62.37,62.26,62.36,6542.0,53.4663,53.5349,53.4405,53.5264,6542.0
2019-12-20 12:15:00,62.36,62.41,62.32,62.4,8332.0,53.5264,53.5693,53.492,53.5607,8332.0
2019-12-20 12:20:00,62.4,62.41,62.33,62.34,6600.0,53.5607,53.5693,53.5006,53.5092,6600.0
2019-12-20 12:25:00,62.34,62.36,62.26,62.36,8380.0,53.5092,53.5264,53.4405,53.5264,8380.0
2019-12-20 12:30:00,62.35,62.38,62.34,62.35,6272.0,53.5178,53.5435,53.5092,53.5178,6272.0
2019-12-20 12:35:00,62.34,62.42,62.31,62.39,5327.0,53.5092,53.5779,53.4834,53.5521,5327.0
2019-12-20 12:40:00,62.39,62.4,62.32,62.32,8372.0,53.5521,53.5607,53.492,53.492,8372.0
2019-12-20 12:45:00,62.32,62.33,62.26,62.28,9481.0,53.492,53.5006,53.4405,53.4577,9481.0
2019-12-20 12:50:00,62.29,62.44,62.29,62.42,37810.0,53.4663,53.595,53.4663,53.5779,37810.0
2019-12-20 12:55:00,62.4,62.44,62.37,62.43,11850.0,53.5607,53.595,53.5349,53.5864,11850.0
2019-12-20 13:00:00,62.43,62.46,62.4,62.44,14734.0,53.5864,53.6122,53.5607,53.595,14734.0
2019-12-20 13:05:00,62.44,62.48,62.42,62.46,12281.0,53.595,53.6294,53.5779,53.6122,12281.0
2019-12-20 13:10:00,62.46,62.48,62.43,62.44,8537.0,53.6122,53.6294,53.5864,53.595,8537.0
2019-12-20 13:15:00,62.44,62.55,62.44,62.5,11632.0,53.595,53.6894,53.595,53.6465,11632.0
2019-12-20 13:20:00,62.5,62.52,62.44,62.44,8463.0,53.6465,53.6637,53.595,53.595,8463.0
2019-12-20 13:25:00,62.44,62.54,62.44,62.5,6730.0,53.595,53.6809,53.595,53.6465,6730.0
2019-12-20 13:30:00,62.5,62.5,62.44,62.44,7010.0,53.6465,53.6465,53.595,53.595,7010.0
2019-12-20 13:35:00,62.45,62.45,62.39,62.41,6638.0,53.6036,53.6036,53.5521,53.5693,6638.0
2019-12-20 13:40:00,62.41,62.42,62.33,62.34,11772.0,53.5693,53.5779,53.5006,53.5092,11772.0
2019-12-20 13:45:00,62.34,62.37,62.3,62.36,5250.0,53.5092,53.5349,53.4749,53.5264,5250.0
2019-12-20 13:50:00,62.34,62.34,62.29,62.34,7310.0,53.5092,53.5092,53.4663,53.5092,7310.0
2019-12-20 13:55:00,62.34,62.34,62.3,62.32,2951.0,53.5092,53.5092,53.4749,53.492,2951.0
2019-12-20 14:00:00,62.32,62.38,62.32,62.35,10523.0,53.492,53.5435,53.492,53.5178,10523.0
2019-12-20 14:05:00,62.36,62.38,62.26,62.29,11421.0,53.5264,53.5435,53.4405,53.4663,11421.0
2019-12-20 14:10:00,62.29,62.34,62.27,62.3,11046.0,53.4663,53.5092,53.4491,53.4749,11046.0
2019-12-20 14:15:00,62.3,62.32,62.24,62.27,8973.0,53.4749,53.492,53.4234,53.4491,8973.0
2019-12-20 14:20:00,62.26,62.36,62.26,62.28,12451.0,53.4405,53.5264,53.4405,53.4577,12451.0
2019-12-20 14:25:00,62.29,62.42,62.27,62.35,34623.0,53.4663,53.5779,53.4491,53.5178,34623.0
2019-12-20 14:30:00,62.34,62.35,62.32,62.32,5798.0,53.5092,53.5178,53.492,53.492,5798.0
2019-12-20 14:35:00,62.31,62.44,62.31,62.39,10574.0,53.4834,53.595,53.4834,53.5521,10574.0
2019-12-20 14:40:00,62.4,62.41,62.34,62.41,7115.0,53.5607,53.5693,53.5092,53.5693,7115.0
2019-12-20 14:45:00,62.41,62.48,62.41,62.48,6768.0,53.5693,53.6294,53.5693,53.6294,6768.0
2019-12-20 14:50:00,62.47,62.47,62.43,62.45,10046.0,53.6208,53.6208,53.5864,53.6036,10046.0
2019-12-20 14:55:00,62.44,62.45,62.41,62.43,7006.0,53.595,53.6036,53.5693,53.5864,7006.0
2019-12-20 15:00:00,62.44,62.44,62.34,62.39,9641.0,53.595,53.595,53.5092,53.5521,9641.0
2019-12-20 15:05:00,62.37,62.4,62.32,62.4,9109.0,53.5349,53.5607,53.492,53.5607,9109.0
2019-12-20 15:10:00,62.39,62.39,62.29,62.32,12021.0,53.5521,53.5521,53.4663,53.492,12021.0
2019-12-20 15:15:00,62.32,62.32,62.25,62.26,14506.0,53.492,53.492,53.4319,53.4405,14506.0
2019-12-20 15:20:00,62.26,62.29,62.24,62.26,13036.0,53.4405,53.4663,53.4234,53.4405,13036.0
2019-12-20 15:25:00,62.26,62.27,62.16,62.16,20041.0,53.4405,53.4491,53.3547,53.3547,20041.0
2019-12-20 15:30:00,62.17,62.21,62.16,62.18,20412.0,53.3633,53.3976,53.3547,53.3719,20412.0
2019-12-20 15:35:00,62.19,62.19,62.06,62.09,25483.0,53.3804,53.3804,53.2689,53.2946,25483.0
2019-12-20 15:40:00,62.1,62.13,62.05,62.05,25390.0,53.3032,53.3289,53.2603,53.2603,25390.0
2019-12-20 15:45:00,62.05,62.1,61.99,62.1,31494.0,53.2603,53.3032,53.2088,53.3032,31494.0
2019-12-20 15:50:00,62.11,62.11,61.76,61.99,154323.0,53.3118,53.3118,53.0114,53.2088,154323.0
2019-12-20 15:55:00,61.99,62.13,61.99,62.04,202412.0,53.2088,53.3289,53.2088,53.2517,202412.0
2019-12-23 09:30:00,62.41,62.57,62.25,62.47,23168.0,53.5693,53.7066,53.4319,53.6208,23168.0
2019-12-23 09:35:00,62.48,62.79,62.31,62.79,26629.0,53.6294,53.8954,53.4834,53.8954,26629.0
2019-12-23 09:40:00,62.77,62.93,62.66,62.73,12693.0,53.8783,54.0156,53.7839,53.8439,12693.0
2019-12-23 09:45:00,62.72,62.82,62.71,62.77,7279.0,53.8354,53.9212,53.8268,53.8783,7279.0
2019-12-23 09:50:00,62.78,62.81,62.7,62.71,8027.0,53.8869,53.9126,53.8182,53.8268,8027.0
2019-12-23 09:55:00,62.72,62.73,62.65,62.68,8830.0,53.8354,53.8439,53.7753,53.801,8830.0
2019-12-23 10:00:00,62.69,62.81,62.65,62.75,8918.0,53.8096,53.9126,53.7753,53.8611,8918.0
2019-12-23 10:05:00,62.78,62.8,62.72,62.79,11689.0,53.8869,53.904,53.8354,53.8954,11689.0
2019-12-23 10:10:00,62.8,62.87,62.78,62.8,9903.0,53.904,53.9641,53.8869,53.904,9903.0
2019-12-23 10:15:00,62.81,63.0,62.8,62.97,18973.0,53.9126,54.0757,53.904,54.0499,18973.0
2019-12-23 10:20:00,63.0,63.06,62.97,62.98,13302.0,54.0757,54.1272,54.0499,54.0585,13302.0
2019-12-23 10:25:00,62.98,63.06,62.94,63.04,8498.0,54.0585,54.1272,54.0242,54.11,8498.0
2019-12-23 10:30:00,63.03,63.04,62.98,62.98,6203.0,54.1014,54.11,54.0585,54.0585,6203.0
2019-12-23 10:35:00,62.98,63.1,62.98,63.09,14952.0,54.0585,54.1615,54.0585,54.1529,14952.0
2019-12-23 10:40:00,63.1,63.11,63.05,63.05,5637.0,54.1615,54.1701,54.1186,54.1186,5637.0
2019-12-23 10:45:00,63.06,63.13,62.98,62.99,20150.0,54.1272,54.1873,54.0585,54.0671,20150.0
2019-12-23 10:50:00,62.98,63.05,62.95,62.96,9666.0,54.0585,54.1186,54.0328,54.0414,9666.0
2019-12-23 10:55:00,62.97,63.01,62.95,62.99,12823.0,54.0499,54.0843,54.0328,54.0671,12823.0
2019-12-23 11:00:00,62.99,63.1,62.99,63.06,11334.0,54.0671,54.1615,54.0671,54.1272,11334.0
2019-12-23 11:05:00,63.06,63.13,63.05,63.12,8477.0,54.1272,54.1873,54.1186,54.1787,8477.0
2019-12-23 11:10:00,63.12,63.2,63.12,63.19,4214.0,54.1787,54.2474,54.1787,54.2388,4214.0
2019-12-23 11:15:00,63.18,63.22,63.17,63.22,4273.0,54.2302,54.2645,54.2216,54.2645,4273.0
2019-12-23 11:20:00,63.22,63.3,63.22,63.25,11329.0,54.2645,54.3332,54.2645,54.2903,11329.0
2019-12-23 11:25:00,63.23,63.28,63.22,63.25,5864.0,54.2731,54.316,54.2645,54.2903,5864.0
2019-12-23 11:30:00,63.26,63.26,63.19,63.2,5000.0,54.2989,54.2989,54.2388,54.2474,5000.0
2019-12-23 11:35:00,63.2,63.22,63.14,63.14,4467.0,54.2474,54.2645,54.1959,54.1959,4467.0
2019-12-23 11:40:00,63.13,63.16,63.11,63.13,5890.0,54.1873,54.213,54.1701,54.1873,5890.0
2019-12-23 11:45:00,63.14,63.18,63.12,63.13,11936.0,54.1959,54.2302,54.1787,54.1873,11936.0
2019-12-23 11:50:00,63.12,63.16,63.11,63.16,5979.0,54.1787,54.213,54.1701,54.213,5979.0
2019-12-23 11:55:00,63.16,63.17,63.09,63.09,7671.0,54.213,54.2216,54.1529,54.1529,7671.0
2019-12-23 12:00:00,63.08,63.1,63.06,63.1,7748.0,54.1444,54.1615,54.1272,54.1615,7748.0
2019-12-23 12:05:00,63.09,63.09,63.05,63.06,5421.0,54.1529,54.1529,54.1186,54.1272,5421.0
2019-12-23 12:10:00,63.05,63.08,62.98,62.98,8374.0,54.1186,54.1444,54.0585,54.0585,8374.0
2019-12-23 12:15:00,62.97,63.0,62.97,62.98,3200.0,54.0499,54.0757,54.0499,54.0585,3200.0
2019-12-23 12:20:00,62.98,63.0,62.9,62.9,7923.0,54.0585,54.0757,53.9899,53.9899,7923.0
2019-12-23 12:25:00,62.9,62.96,62.89,62.91,8756.0,53.9899,54.0414,53.9813,53.9984,8756.0
2019-12-23 12:30:00,62.9,62.95,62.9,62.94,4100.0,53.9899,54.0328,53.9899,54.0242,4100.0
2019-12-23 12:35:00,62.93,62.98,62.93,62.96,6223.0,54.0156,54.0585,54.0156,54.0414,6223.0
2019-12-23 12:40:00,62.95,62.98,62.91,62.92,15893.0,54.0328,54.0585,53.9984,54.007,15893.0
2019-12-23 12:45:00,62.94,62.94,62.84,62.84,8320.0,54.0242,54.0242,53.9384,53.9384,8320.0
2019-12-23 12:50:00,62.85,62.89,62.85,62.89,5100.0,53.9469,53.9813,53.9469,53.9813,5100.0
2019-12-23 12:55:00,62.88,62.89,62.85,62.88,5759.0,53.9727,53.9813,53.9469,53.9727,5759.0
2019-12-23 13:00:00,62.89,62.94,62.88,62.93,4999.0,53.9813,54.0242,53.9727,54.0156,4999.0
2019-12-23 13:05:00,62.92,62.92,62.89,62.89,5397.0,54.007,54.007,53.9813,53.9813,5397.0
2019-12-23 13:10:00,62.9,62.93,62.89,62.9,8880.0,53.9899,54.0156,53.9813,53.9899,8880.0
2019-12-23 13:15:00,62.89,62.89,62.84,62.86,6614.0,53.9813,53.9813,53.9384,53.9555,6614.0
2019-12-23 13:20:00,62.87,62.91,62.86,62.91,7736.0,53.9641,53.9984,53.9555,53.9984,7736.0
2019-12-23 13:25:00,62.9,62.92,62.89,62.92,5249.0,53.9899,54.007,53.9813,54.007,5249.0
2019-12-23 13:30:00,62.92,62.97,62.91,62.93,5416.0,54.007,54.0499,53.9984,54.0156,5416.0
2019-12-23 13:35:00,62.93,62.94,62.92,62.92,5479.0,54.0156,54.0242,54.007,54.007,5479.0
2019-12-23 13:40:00,62.92,62.93,62.87,62.87,3993.0,54.007,54.0156,53.9641,53.9641,3993.0
2019-12-23 13:45:00,62.88,62.94,62.87,62.89,7047.0,53.9727,54.0242,53.9641,53.9813,7047.0
2019-12-23 13:50:00,62.89,62.92,62.88,62.92,6024.0,53.9813,54.007,53.9727,54.007,6024.0
2019-12-23 13:55:00,62.92,62.92,62.87,62.88,5470.0,54.007,54.007,53.9641,53.9727,5470.0
2019-12-23 14:00:00,62.86,62.88,62.82,62.84,8151.0,53.9555,53.9727,53.9212,53.9384,8151.0
2019-12-23 14:05:00,62.85,62.85,62.81,62.83,4062.0,53.9469,53.9469,53.9126,53.9298,4062.0
2019-12-23 14:10:00,62.84,62.85,62.81,62.81,6206.0,53.9384,53.9469,53.9126,53.9126,6206.0
2019-12-23 14:15:00,62.81,62.82,62.76,62.76,8746.0,53.9126,53.9212,53.8697,53.8697,8746.0
2019-12-23 14:20:00,62.76,62.77,62.71,62.72,6606.0,53.8697,53.8783,53.8268,53.8354,6606.0
2019-12-23 14:25:00,62.72,62.73,62.64,62.64,21165.0,53.8354,53.8439,53.7667,53.7667,21165.0
2019-12-23 14:30:00,62.65,62.71,62.64,62.69,11300.0,53.7753,53.8268,53.7667,53.8096,11300.0
2019-12-23 14:35:00,62.68,62.68,62.62,62.64,10248.0,53.801,53.801,53.7495,53.7667,10248.0
2019-12-23 14:40:00,62.64,62.65,62.61,62.63,9966.0,53.7667,53.7753,53.7409,53.7581,9966.0
2019-12-23 14:45:00,62.63,62.64,62.58,62.59,15740.0,53.7581,53.7667,53.7152,53.7238,15740.0
2019-12-23 14:50:00,62.59,62.7,62.58,62.65,9355.0,53.7238,53.8182,53.7152,53.7753,9355.0
2019-12-23 14:55:00,62.65,62.79,62.64,62.76,14329.0,53.7753,53.8954,53.7667,53.8697,14329.0
2019-12-23 15:00:00,62.77,62.78,62.74,62.75,9194.0,53.8783,53.8869,53.8525,53.8611,9194.0
2019-12-23 15:05:00,62.76,62.81,62.74,62.8,6636.0,53.8697,53.9126,53.8525,53.904,6636.0
2019-12-23 15:10:00,62.8,62.81,62.77,62.78,9015.0,53.904,53.9126,53.8783,53.8869,9015.0
2019-12-23 15:15:00,62.77,62.77,62.72,62.73,11500.0,53.8783,53.8783,53.8354,53.8439,11500.0
2019-12-23 15:20:00,62.73,62.74,62.71,62.72,11034.0,53.8439,53.8525,53.8268,53.8354,11034.0
2019-12-23 15:25:00,62.73,62.86,62.72,62.86,17747.0,53.8439,53.9555,53.8354,53.9555,17747.0
2019-12-23 15:30:00,62.86,62.86,62.72,62.72,13758.0,53.9555,53.9555,53.8354,53.8354,13758.0
2019-12-23 15:35:00,62.72,62.75,62.7,62.7,12165.0,53.8354,53.8611,53.8182,53.8182,12165.0
2019-12-23 15:40:00,62.7,62.83,62.69,62.8,33190.0,53.8182,53.9298,53.8096,53.904,33190.0
2019-12-23 15:45:00,62.81,62.83,62.78,62.79,23883.0,53.9126,53.9298,53.8869,53.8954,23883.0
2019-12-23 15:50:00,62.8,62.84,62.75,62.84,47537.0,53.904,53.9384,53.8611,53.9384,47537.0
2019-12-23 15:55:00,62.85,62.86,62.76,62.79,90422.0,53.9469,53.9555,53.8697,53.8954,90422.0
2019-12-24 09:30:00,62.9,63.25,62.7,62.7,14577.0,53.9899,54.2903,53.8182,53.8182,14577.0
2019-12-24 09:35:00,62.78,62.9,62.73,62.85,4557.0,53.8869,53.9899,53.8439,53.9469,4557.0
2019-12-24 09:40:00,62.81,62.92,62.79,62.86,5095.0,53.9126,54.007,53.8954,53.9555,5095.0
2019-12-24 09:45:00,62.86,62.93,62.78,62.79,6236.0,53.9555,54.0156,53.8869,53.8954,6236.0
2019-12-24 09:50:00,62.77,62.81,62.73,62.8,3848.0,53.8783,53.9126,53.8439,53.904,3848.0
2019-12-24 09:55:00,62.8,62.84,62.75,62.82,4486.0,53.904,53.9384,53.8611,53.9212,4486.0
2019-12-24 10:00:00,62.82,62.83,62.69,62.75,3299.0,53.9212,53.9298,53.8096,53.8611,3299.0
2019-12-24 10:05:00,62.76,62.76,62.63,62.67,6819.0,53.8697,53.8697,53.7581,53.7924,6819.0
2019-12-24 10:10:00,62.66,62.75,62.63,62.67,6043.0,53.7839,53.8611,53.7581,53.7924,6043.0
2019-12-24 10:15:00,62.69,62.7,62.64,62.7,3833.0,53.8096,53.8182,53.7667,53.8182,3833.0
2019-12-24 10:20:00,62.71,62.71,62.56,62.6,6232.0,53.8268,53.8268,53.698,53.7324,6232.0
2019-12-24 10:25:00,62.57,62.61,62.5,62.56,6982.0,53.7066,53.7409,53.6465,53.698,6982.0
2019-12-24 10:30:00,62.54,62.55,62.4,62.4,9318.0,53.6809,53.6894,53.5607,53.5607,9318.0
2019-12-24 10:35:00,62.43,62.51,62.41,62.47,18812.0,53.5864,53.6551,53.5693,53.6208,18812.0
2019-12-24 10:40:00,62.46,62.53,62.43,62.47,6830.0,53.6122,53.6723,53.5864,53.6208,6830.0
2019-12-24 10:45:00,62.47,62.56,62.44,62.52,3000.0,53.6208,53.698,53.595,53.6637,3000.0
2019-12-24 10:50:00,62.54,62.54,62.5,62.53,9955.0,53.6809,53.6809,53.6465,53.6723,9955.0
2019-12-24 10:55:00,62.55,62.58,62.51,62.52,13586.0,53.6894,53.7152,53.6551,53.6637,13586.0
2019-12-24 11:00:00,62.55,62.58,62.54,62.55,4198.0,53.6894,53.7152,53.6809,53.6894,4198.0
2019-12-24 11:05:00,62.59,62.59,62.55,62.56,4976.0,53.7238,53.7238,53.6894,53.698,4976.0
2019-12-24 11:10:00,62.55,62.57,62.55,62.55,6514.0,53.6894,53.7066,53.6894,53.6894,6514.0
2019-12-24 11:15:00,62.57,62.64,62.55,62.6,11815.0,53.7066,53.7667,53.6894,53.7324,11815.0
2019-12-24 11:20:00,62.61,62.61,62.58,62.59,2907.0,53.7409,53.7409,53.7152,53.7238,2907.0
2019-12-24 11:25:00,62.61,62.66,62.59,62.66,4421.0,53.7409,53.7839,53.7238,53.7839,4421.0
2019-12-24 11:30:00,62.68,62.68,62.62,62.66,4589.0,53.801,53.801,53.7495,53.7839,4589.0
2019-12-24 11:35:00,62.66,62.73,62.66,62.72,2450.0,53.7839,53.8439,53.7839,53.8354,2450.0
2019-12-24 11:40:00,62.73,62.73,62.63,62.64,21297.0,53.8439,53.8439,53.7581,53.7667,21297.0
2019-12-24 11:45:00,62.63,62.69,62.61,62.61,4600.0,53.7581,53.8096,53.7409,53.7409,4600.0
2019-12-24 11:50:00,62.58,62.58,62.53,62.57,5444.0,53.7152,53.7152,53.6723,53.7066,5444.0
2019-12-24 11:55:00,62.56,62.64,62.55,62.63,3734.0,53.698,53.7667,53.6894,53.7581,3734.0
2019-12-24 12:00:00,62.62,62.66,62.61,62.63,3800.0,53.7495,53.7839,53.7409,53.7581,3800.0
2019-12-24 12:05:00,62.62,62.64,62.58,62.59,6955.0,53.7495,53.7667,53.7152,53.7238,6955.0
2019-12-24 12:10:00,62.58,62.6,62.54,62.55,24285.0,53.7152,53.7324,53.6809,53.6894,24285.0
2019-12-24 12:15:00,62.53,62.61,62.53,62.6,8301.0,53.6723,53.7409,53.6723,53.7324,8301.0
2019-12-24 12:20:00,62.61,62.65,62.59,62.64,4671.0,53.7409,53.7753,53.7238,53.7667,4671.0
2019-12-24 12:25:00,62.64,62.64,62.6,62.61,5749.0,53.7667,53.7667,53.7324,53.7409,5749.0
2019-12-24 12:30:00,62.61,62.64,62.6,62.62,4784.0,53.7409,53.7667,53.7324,53.7495,4784.0
2019-12-24 12:35:00,62.63,62.67,62.63,62.63,5802.0,53.7581,53.7924,53.7581,53.7581,5802.0
2019-12-24 12:40:00,62.63,62.71,62.62,62.7,8826.0,53.7581,53.8268,53.7495,53.8182,8826.0
2019-12-24 12:45:00,62.7,62.71,62.67,62.71,6754.0,53.8182,53.8268,53.7924,53.8268,6754.0
2019-12-24 12:50:00,62.69,62.8,62.66,62.78,20376.0,53.8096,53.904,53.7839,53.8869,20376.0
2019-12-24 12:55:00,62.8,62.89,62.79,62.86,27611.0,53.904,53.9813,53.8954,53.9555,27611.0
2019-12-26 09:30:00,62.96,63.28,62.8,63.07,8297.0,54.0414,54.316,53.904,54.1358,8297.0
2019-12-26 09:35:00,63.16,63.16,62.98,63.05,3150.0,54.213,54.213,54.0585,54.1186,3150.0
2019-12-26 09:40:00,63.14,63.14,63.01,63.09,4255.0,54.1959,54.1959,54.0843,54.1529,4255.0
2019-12-26 09:45:00,63.12,63.19,63.03,63.13,3316.0,54.1787,54.2388,54.1014,54.1873,3316.0
2019-12-26 09:50:00,63.15,63.19,63.02,63.02,7102.0,54.2044,54.2388,54.0929,54.0929,7102.0
2019-12-26 09:55:00,63.05,63.05,62.9,62.9,3039.0,54.1186,54.1186,53.9899,53.9899,3039.0
2019-12-26 10:00:00,62.91,62.99,62.91,62.91,1125.0,53.9984,54.0671,53.9984,53.9984,1125.0
2019-12-26 10:05:00,62.91,62.91,62.8,62.84,8602.0,53.9984,53.9984,53.904,53.9384,8602.0
2019-12-26 10:10:00,62.86,62.94,62.82,62.94,3687.0,53.9555,54.0242,53.9212,54.0242,3687.0
2019-12-26 10:15:00,62.96,63.05,62.95,63.05,1895.0,54.0414,54.1186,54.0328,54.1186,1895.0
2019-12-26 10:20:00,63.02,63.04,63.0,63.01,2709.0,54.0929,54.11,54.0757,54.0843,2709.0
2019-12-26 10:25:00,63.03,63.04,62.93,62.93,3900.0,54.1014,54.11,54.0156,54.0156,3900.0
2019-12-26 10:30:00,62.93,62.96,62.92,62.95,2344.0,54.0156,54.0414,54.007,54.0328,2344.0
2019-12-26 10:35:00,62.92,62.94,62.86,62.86,2692.0,54.007,54.0242,53.9555,53.9555,2692.0
2019-12-26 10:40:00,62.87,62.87,62.8,62.82,8944.0,53.9641,53.9641,53.904,53.9212,8944.0
2019-12-26 10:45:00,62.81,62.85,62.81,62.85,926.0,53.9126,53.9469,53.9126,53.9469,926.0
2019-12-26 10:50:00,62.84,62.92,62.83,62.92,2107.0,53.9384,54.007,53.9298,54.007,2107.0
2019-12-26 10:55:00,62.9,62.96,62.9,62.91,1100.0,53.9899,54.0414,53.9899,53.9984,1100.0
2019-12-26 11:00:00,62.91,62.93,62.88,62.88,6233.0,53.9984,54.0156,53.9727,53.9727,6233.0
2019-12-26 11:05:00,62.89,62.89,62.86,62.86,2303.0,53.9813,53.9813,53.9555,53.9555,2303.0
2019-12-26 11:10:00,62.83,62.89,62.79,62.89,3496.0,53.9298,53.9813,53.8954,53.9813,3496.0
2019-12-26 11:15:00,62.87,62.88,62.83,62.83,2900.0,53.9641,53.9727,53.9298,53.9298,2900.0
2019-12-26 11:20:00,62.84,62.86,62.8,62.83,1532.0,53.9384,53.9555,53.904,53.9298,1532.0
2019-12-26 11:25:00,62.84,62.85,62.82,62.83,1300.0,53.9384,53.9469,53.9212,53.9298,1300.0
2019-12-26 11:30:00,62.83,62.85,62.81,62.85,2695.0,53.9298,53.9469,53.9126,53.9469,2695.0
2019-12-26 11:35:00,62.83,62.83,62.76,62.78,3627.0,53.9298,53.9298,53.8697,53.8869,3627.0
2019-12-26 11:40:00,62.79,62.79,62.73,62.73,1064.0,53.8954,53.8954,53.8439,53.8439,1064.0
2019-12-26 11:45:00,62.76,62.8,62.73,62.77,2948.0,53.8697,53.904,53.8439,53.8783,2948.0
2019-12-26 11:50:00,62.78,62.78,62.72,62.72,1000.0,53.8869,53.8869,53.8354,53.8354,1000.0
2019-12-26 11:55:00,62.72,62.76,62.68,62.68,1400.0,53.8354,53.8697,53.801,53.801,1400.0
2019-12-26 12:00:00,62.68,62.7,62.67,62.67,2200.0,53.801,53.8182,53.7924,53.7924,2200.0
2019-12-26 12:05:00,62.67,62.69,62.57,62.57,4248.0,53.7924,53.8096,53.7066,53.7066,4248.0
2019-12-26 12:10:00,62.57,62.57,62.47,62.48,2915.0,53.7066,53.7066,53.6208,53.6294,2915.0
2019-12-26 12:15:00,62.49,62.49,62.37,62.45,18400.0,53.6379,53.6379,53.5349,53.6036,18400.0
2019-12-26 12:20:00,62.46,62.47,62.41,62.41,1250.0,53.6122,53.6208,53.5693,53.5693,1250.0
2019-12-26 12:25:00,62.4,62.41,62.34,62.34,767.0,53.5607,53.5693,53.5092,53.5092,767.0
2019-12-26 12:30:00,62.36,62.42,62.34,62.42,3684.0,53.5264,53.5779,53.5092,53.5779,3684.0
2019-12-26 12:35:00,62.44,62.47,62.43,62.43,900.0,53.595,53.6208,53.5864,53.5864,900.0
2019-12-26 12:40:00,62.43,62.45,62.38,62.38,3512.0,53.5864,53.6036,53.5435,53.5435,3512.0
2019-12-26 12:45:00,62.36,62.42,62.29,62.39,25419.0,53.5264,53.5779,53.4663,53.5521,25419.0
2019-12-26 12:50:00,62.39,62.51,62.38,62.41,5023.0,53.5521,53.6551,53.5435,53.5693,5023.0
2019-12-26 12:55:00,62.39,62.41,62.36,62.41,2310.0,53.5521,53.5693,53.5264,53.5693,2310.0
2019-12-26 13:00:00,62.38,62.38,62.34,62.35,2731.0,53.5435,53.5435,53.5092,53.5178,2731.0
2019-12-26 13:05:00,62.34,62.36,62.32,62.34,3329.0,53.5092,53.5264,53.492,53.5092,3329.0
2019-12-26 13:10:00,62.33,62.35,62.26,62.28,2939.0,53.5006,53.5178,53.4405,53.4577,2939.0
2019-12-26 13:15:00,62.26,62.28,62.25,62.27,2350.0,53.4405,53.4577,53.4319,53.4491,2350.0
2019-12-26 13:20:00,62.28,62.29,62.24,62.24,5412.0,53.4577,53.4663,53.4234,53.4234,5412.0
2019-12-26 13:25:00,62.24,62.34,62.24,62.29,47895.0,53.4234,53.5092,53.4234,53.4663,47895.0
2019-12-26 13:30:00,62.29,62.32,62.29,62.31,2755.0,53.4663,53.492,53.4663,53.4834,2755.0
2019-12-26 13:35:00,62.29,62.4,62.29,62.33,6018.0,53.4663,53.5607,53.4663,53.5006,6018.0
2019-12-26 13:40:00,62.32,62.32,62.24,62.24,2637.0,53.492,53.492,53.4234,53.4234,2637.0
2019-12-26 13:45:00,62.23,62.27,62.23,62.23,2618.0,53.4148,53.4491,53.4148,53.4148,2618.0
2019-12-26 13:50:00,62.23,62.43,62.22,62.39,247784.0,53.4148,53.5864,53.4062,53.5521,247784.0
2019-12-26 13:55:00,62.39,62.4,62.31,62.31,5027.0,53.5521,53.5607,53.4834,53.4834,5027.0
2019-12-26 14:00:00,62.33,62.48,62.33,62.46,6094.0,53.5006,53.6294,53.5006,53.6122,6094.0
2019-12-26 14:05:00,62.46,62.53,62.43,62.45,7226.0,53.6122,53.6723,53.5864,53.6036,7226.0
2019-12-26 14:10:00,62.44,62.47,62.42,62.47,6002.0,53.595,53.6208,53.5779,53.6208,6002.0
2019-12-26 14:15:00,62.46,62.48,62.44,62.44,3000.0,53.6122,53.6294,53.595,53.595,3000.0
2019-12-26 14:20:00,62.43,62.46,62.41,62.46,2400.0,53.5864,53.6122,53.5693,53.6122,2400.0
2019-12-26 14:25:00,62.43,62.45,62.42,62.42,2100.0,53.5864,53.6036,53.5779,53.5779,2100.0
2019-12-26 14:30:00,62.44,62.44,62.35,62.36,7559.0,53.595,53.595,53.5178,53.5264,7559.0
2019-12-26 14:35:00,62.35,62.38,62.33,62.33,1500.0,53.5178,53.5435,53.5006,53.5006,1500.0
2019-12-26 14:40:00,62.35,62.38,62.34,62.38,2604.0,53.5178,53.5435,53.5092,53.5435,2604.0
2019-12-26 14:45:00,62.36,62.37,62.3,62.3,2601.0,53.5264,53.5349,53.4749,53.4749,2601.0
2019-12-26 14:50:00,62.31,62.34,62.3,62.3,6348.0,53.4834,53.5092,53.4749,53.4749,6348.0
2019-12-26 14:55:00,62.3,62.35,62.3,62.32,4455.0,53.4749,53.5178,53.4749,53.492,4455.0
2019-12-26 15:00:00,62.35,62.35,62.29,62.34,5552.0,53.5178,53.5178,53.4663,53.5092,5552.0
2019-12-26 15:05:00,62.32,62.36,62.31,62.32,3082.0,53.492,53.5264,53.4834,53.492,3082.0
2019-12-26 15:10:00,62.31,62.33,62.26,62.27,5163.0,53.4834,53.5006,53.4405,53.4491,5163.0
2019-12-26 15:15:00,62.28,62.28,62.23,62.26,6501.0,53.4577,53.4577,53.4148,53.4405,6501.0
2019-12-26 15:20:00,62.27,62.32,62.24,62.24,5600.0,53.4491,53.492,53.4234,53.4234,5600.0
2019-12-26 15:25:00,62.25,62.31,62.25,62.29,4803.0,53.4319,53.4834,53.4319,53.4663,4803.0
2019-12-26 15:30:00,62.29,62.38,62.29,62.38,9240.0,53.4663,53.5435,53.4663,53.5435,9240.0
2019-12-26 15:35:00,62.39,62.39,62.32,62.34,9779.0,53.5521,53.5521,53.492,53.5092,9779.0
2019-12-26 15:40:00,62.34,62.42,62.31,62.42,12882.0,53.5092,53.5779,53.4834,53.5779,12882.0
2019-12-26 15:45:00,62.4,62.43,62.34,62.38,11779.0,53.5607,53.5864,53.5092,53.5435,11779.0
2019-12-26 15:50:00,62.37,62.44,62.22,62.38,35903.0,53.5349,53.595,53.4062,53.5435,35903.0
2019-12-26 15:55:00,62.41,62.54,62.37,62.52,53317.0,53.5693,53.6809,53.5349,53.6637,53317.0
2019-12-27 09:30:00,62.82,62.82,62.54,62.62,13512.0,53.9212,53.9212,53.6809,53.7495,13512.0
2019-12-27 09:35:00,62.61,62.72,62.59,62.6,1840.0,53.7409,53.8354,53.7238,53.7324,1840.0
2019-12-27 09:40:00,62.63,62.66,62.48,62.48,4179.0,53.7581,53.7839,53.6294,53.6294,4179.0
2019-12-27 09:45:00,62.5,62.5,62.39,62.4,1584.0,53.6465,53.6465,53.5521,53.5607,1584.0
2019-12-27 09:50:00,62.36,62.37,62.14,62.14,6122.0,53.5264,53.5349,53.3375,53.3375,6122.0
2019-12-27 09:55:00,62.17,62.24,61.96,61.96,6267.0,53.3633,53.4234,53.183,53.183,6267.0
2019-12-27 10:00:00,61.98,62.02,61.95,61.96,8321.0,53.2002,53.2345,53.1744,53.183,8321.0
2019-12-27 10:05:00,61.96,61.98,61.86,61.94,6705.0,53.183,53.2002,53.0972,53.1659,6705.0
2019-12-27 10:10:00,61.92,62.12,61.92,62.1,7065.0,53.1487,53.3204,53.1487,53.3032,7065.0
2019-12-27 10:15:00,62.11,62.18,62.08,62.11,11725.0,53.3118,53.3719,53.286,53.3118,11725.0
2019-12-27 10:20:00,62.11,62.11,62.03,62.09,4811.0,53.3118,53.3118,53.2431,53.2946,4811.0
2019-12-27 10:25:00,62.1,62.12,62.04,62.07,12916.0,53.3032,53.3204,53.2517,53.2774,12916.0
2019-12-27 10:30:00,62.09,62.15,61.99,61.99,4300.0,53.2946,53.3461,53.2088,53.2088,4300.0
2019-12-27 10:35:00,62.02,62.05,61.97,62.04,3100.0,53.2345,53.2603,53.1916,53.2517,3100.0
2019-12-27 10:40:00,62.03,62.04,61.97,62.01,5700.0,53.2431,53.2517,53.1916,53.2259,5700.0
2019-12-27 10:45:00,62.02,62.06,61.99,62.03,5430.0,53.2345,53.2689,53.2088,53.2431,5430.0
2019-12-27 10:50:00,62.01,62.08,61.99,62.08,3430.0,53.2259,53.286,53.2088,53.286,3430.0
2019-12-27 10:55:00,62.07,62.15,62.06,62.08,2826.0,53.2774,53.3461,53.2689,53.286,2826.0
2019-12-27 11:00:00,62.08,62.18,62.08,62.12,6905.0,53.286,53.3719,53.286,53.3204,6905.0
2019-12-27 11:05:00,62.12,62.12,62.08,62.09,3379.0,53.3204,53.3204,53.286,53.2946,3379.0
2019-12-27 11:10:00,62.07,62.11,62.02,62.04,5600.0,53.2774,53.3118,53.2345,53.2517,5600.0
2019-12-27 11:15:00,62.04,62.1,62.01,62.09,4298.0,53.2517,53.3032,53.2259,53.2946,4298.0
2019-12-27 11:20:00,62.08,62.14,62.06,62.07,9654.0,53.286,53.3375,53.2689,53.2774,9654.0
2019-12-27 11:25:00,62.06,62.07,62.02,62.04,5357.0,53.2689,53.2774,53.2345,53.2517,5357.0
2019-12-27 11:30:00,62.04,62.12,62.04,62.07,5951.0,53.2517,53.3204,53.2517,53.2774,5951.0
2019-12-27 11:35:00,62.08,62.12,62.04,62.06,7067.0,53.286,53.3204,53.2517,53.2689,7067.0
2019-12-27 11:40:00,62.07,62.12,62.06,62.08,5251.0,53.2774,53.3204,53.2689,53.286,5251.0
2019-12-27 11:45:00,62.08,62.08,61.99,62.0,8396.0,53.286,53.286,53.2088,53.2174,8396.0
2019-12-27 11:50:00,62.01,62.04,62.01,62.04,4085.0,53.2259,53.2517,53.2259,53.2517,4085.0
2019-12-27 11:55:00,62.03,62.05,61.98,61.99,4601.0,53.2431,53.2603,53.2002,53.2088,4601.0
2019-12-27 12:00:00,61.99,62.0,61.91,61.91,5399.0,53.2088,53.2174,53.1401,53.1401,5399.0
2019-12-27 12:05:00,61.91,61.92,61.88,61.9,2860.0,53.1401,53.1487,53.1144,53.1315,2860.0
2019-12-27 12:10:00,61.91,61.95,61.91,61.92,3825.0,53.1401,53.1744,53.1401,53.1487,3825.0
2019-12-27 12:15:00,61.92,61.92,61.87,61.89,3475.0,53.1487,53.1487,53.1058,53.1229,3475.0
2019-12-27 12:20:00,61.87,61.87,61.77,61.77,3000.0,53.1058,53.1058,53.0199,53.0199,3000.0
2019-12-27 12:25:00,61.76,61.79,61.69,61.7,9545.0,53.0114,53.0371,52.9513,52.9598,9545.0
2019-12-27 12:30:00,61.71,61.77,61.7,61.73,4112.0,52.9684,53.0199,52.9598,52.9856,4112.0
2019-12-27 12:35:00,61.73,61.76,61.68,61.72,6219.0,52.9856,53.0114,52.9427,52.977,6219.0
2019-12-27 12:40:00,61.68,61.73,61.65,61.69,6193.0,52.9427,52.9856,52.9169,52.9513,6193.0
2019-12-27 12:45:00,61.68,61.75,61.68,61.73,3226.0,52.9427,53.0028,52.9427,52.9856,3226.0
2019-12-27 12:50:00,61.73,61.74,61.68,61.72,8766.0,52.9856,52.9942,52.9427,52.977,8766.0
2019-12-27 12:55:00,61.72,61.74,61.7,61.73,6111.0,52.977,52.9942,52.9598,52.9856,6111.0
2019-12-27 13:00:00,61.74,61.75,61.71,61.71,4102.0,52.9942,53.0028,52.9684,52.9684,4102.0
2019-12-27 13:05:00,61.73,61.73,61.7,61.7,4650.0,52.9856,52.9856,52.9598,52.9598,4650.0
2019-12-27 13:10:00,61.7,61.71,61.63,61.65,4357.0,52.9598,52.9684,52.8998,52.9169,4357.0
2019-12-27 13:15:00,61.65,61.65,61.6,61.61,5100.0,52.9169,52.9169,52.874,52.8826,5100.0
2019-12-27 13:20:00,61.6,61.65,61.59,61.64,3079.0,52.874,52.9169,52.8654,52.9083,3079.0
2019-12-27 13:25:00,61.64,61.64,61.59,61.6,4030.0,52.9083,52.9083,52.8654,52.874,4030.0
2019-12-27 13:30:00,61.59,61.65,61.58,61.62,3530.0,52.8654,52.9169,52.8568,52.8912,3530.0
2019-12-27 13:35:00,61.63,61.66,61.62,61.65,4300.0,52.8998,52.9255,52.8912,52.9169,4300.0
2019-12-27 13:40:00,61.66,61.66,61.63,61.65,4993.0,52.9255,52.9255,52.8998,52.9169,4993.0
2019-12-27 13:45:00,61.65,61.66,61.61,61.61,2402.0,52.9169,52.9255,52.8826,52.8826,2402.0
2019-12-27 13:50:00,61.62,61.64,61.58,61.61,7427.0,52.8912,52.9083,52.8568,52.8826,7427.0
2019-12-27 13:55:00,61.62,61.64,61.59,61.63,5629.0,52.8912,52.9083,52.8654,52.8998,5629.0
2019-12-27 14:00:00,61.63,61.7,61.62,61.7,3300.0,52.8998,52.9598,52.8912,52.9598,3300.0
2019-12-27 14:05:00,61.7,61.7,61.64,61.66,5077.0,52.9598,52.9598,52.9083,52.9255,5077.0
2019-12-27 14:10:00,61.66,61.66,61.63,61.65,3200.0,52.9255,52.9255,52.8998,52.9169,3200.0
2019-12-27 14:15:00,61.65,61.65,61.6,61.64,5112.0,52.9169,52.9169,52.874,52.9083,5112.0
2019-12-27 14:20:00,61.65,61.68,61.61,61.64,4700.0,52.9169,52.9427,52.8826,52.9083,4700.0
2019-12-27 14:25:00,61.65,61.67,61.61,61.62,4836.0,52.9169,52.9341,52.8826,52.8912,4836.0
2019-12-27 14:30:00,61.62,61.65,61.61,61.61,7475.0,52.8912,52.9169,52.8826,52.8826,7475.0
2019-12-27 14:35:00,61.63,61.65,61.62,61.63,4899.0,52.8998,52.9169,52.8912,52.8998,4899.0
2019-12-27 14:40:00,61.63,61.73,61.63,61.69,5300.0,52.8998,52.9856,52.8998,52.9513,5300.0
2019-12-27 14:45:00,61.69,61.7,61.64,61.65,7115.0,52.9513,52.9598,52.9083,52.9169,7115.0
2019-12-27 14:50:00,61.67,61.71,61.65,61.66,6284.0,52.9341,52.9684,52.9169,52.9255,6284.0
2019-12-27 14:55:00,61.66,61.68,61.61,61.61,3601.0,52.9255,52.9427,52.8826,52.8826,3601.0
2019-12-27 15:00:00,61.61,61.66,61.57,61.57,8604.0,52.8826,52.9255,52.8483,52.8483,8604.0
2019-12-27 15:05:00,61.57,61.62,61.56,61.62,6048.0,52.8483,52.8912,52.8397,52.8912,6048.0
2019-12-27 15:10:00,61.62,61.63,61.59,61.61,5855.0,52.8912,52.8998,52.8654,52.8826,5855.0
2019-12-27 15:15:00,61.62,61.64,61.61,61.63,3300.0,52.8912,52.9083,52.8826,52.8998,3300.0
2019-12-27 15:20:00,61.62,61.65,61.59,61.6,4693.0,52.8912,52.9169,52.8654,52.874,4693.0
2019-12-27 15:25:00,61.6,61.6,61.55,61.56,7267.0,52.874,52.874,52.8311,52.8397,7267.0
2019-12-27 15:30:00,61.56,61.59,61.52,61.54,14871.0,52.8397,52.8654,52.8053,52.8225,14871.0
2019-12-27 15:35:00,61.52,61.55,61.49,61.51,7000.0,52.8053,52.8311,52.7796,52.7968,7000.0
2019-12-27 15:40:00,61.52,61.54,61.43,61.43,10732.0,52.8053,52.8225,52.7281,52.7281,10732.0
2019-12-27 15:45:00,61.44,61.5,61.43,61.44,12058.0,52.7367,52.7882,52.7281,52.7367,12058.0
2019-12-27 15:50:00,61.45,61.46,61.39,61.46,30935.0,52.7453,52.7538,52.6938,52.7538,30935.0
2019-12-27 15:55:00,61.46,61.47,61.39,61.42,75704.0,52.7538,52.7624,52.6938,52.7195,75704.0
2019-12-30 09:30:00,61.47,61.76,61.47,61.6,15806.0,52.7624,53.0114,52.7624,52.874,15806.0
2019-12-30 09:35:00,61.56,61.57,61.35,61.4,11293.0,52.8397,52.8483,52.6594,52.7023,11293.0
2019-12-30 09:40:00,61.37,61.37,61.24,61.24,10238.0,52.6766,52.6766,52.565,52.565,10238.0
2019-12-30 09:45:00,61.25,61.31,61.15,61.16,8887.0,52.5736,52.6251,52.4878,52.4963,8887.0
2019-12-30 09:50:00,61.13,61.18,61.06,61.16,24585.0,52.4706,52.5135,52.4105,52.4963,24585.0
2019-12-30 09:55:00,61.16,61.17,60.98,60.99,14272.0,52.4963,52.5049,52.3418,52.3504,14272.0
2019-12-30 10:00:00,60.97,61.18,60.94,61.12,16619.0,52.3333,52.5135,52.3075,52.462,16619.0
2019-12-30 10:05:00,61.15,61.27,61.14,61.23,6025.0,52.4878,52.5908,52.4792,52.5564,6025.0
2019-12-30 10:10:00,61.24,61.29,61.12,61.12,17510.0,52.565,52.6079,52.462,52.462,17510.0
2019-12-30 10:15:00,61.15,61.16,60.96,61.0,27098.0,52.4878,52.4963,52.3247,52.359,27098.0
2019-12-30 10:20:00,60.99,61.13,60.96,61.12,23204.0,52.3504,52.4706,52.3247,52.462,23204.0
2019-12-30 10:25:00,61.11,61.27,61.04,61.27,15556.0,52.4534,52.5908,52.3933,52.5908,15556.0
2019-12-30 10:30:00,61.25,61.29,61.14,61.22,12594.0,52.5736,52.6079,52.4792,52.5478,12594.0
2019-12-30 10:35:00,61.2,61.37,61.2,61.36,12067.0,52.5307,52.6766,52.5307,52.668,12067.0
2019-12-30 10:40:00,61.36,61.41,61.31,61.34,11585.0,52.668,52.7109,52.6251,52.6508,11585.0
2019-12-30 10:45:00,61.31,61.38,61.23,61.26,15003.0,52.6251,52.6852,52.5564,52.5822,15003.0
2019-12-30 10:50:00,61.29,61.43,61.26,61.42,17702.0,52.6079,52.7281,52.5822,52.7195,17702.0
2019-12-30 10:55:00,61.43,61.46,61.38,61.41,11073.0,52.7281,52.7538,52.6852,52.7109,11073.0
2019-12-30 11:00:00,61.44,61.46,61.37,61.39,15619.0,52.7367,52.7538,52.6766,52.6938,15619.0
2019-12-30 11:05:00,61.4,61.51,61.39,61.46,11858.0,52.7023,52.7968,52.6938,52.7538,11858.0
2019-12-30 11:10:00,61.45,61.62,61.45,61.61,12099.0,52.7453,52.8912,52.7453,52.8826,12099.0
2019-12-30 11:15:00,61.62,61.62,61.51,61.54,18230.0,52.8912,52.8912,52.7968,52.8225,18230.0
2019-12-30 11:20:00,61.52,61.63,61.47,61.53,17179.0,52.8053,52.8998,52.7624,52.8139,17179.0
2019-12-30 11:25:00,61.53,61.55,61.43,61.43,5601.0,52.8139,52.8311,52.7281,52.7281,5601.0
2019-12-30 11:30:00,61.41,61.49,61.4,61.46,13701.0,52.7109,52.7796,52.7023,52.7538,13701.0
2019-12-30 11:35:00,61.46,61.46,61.4,61.43,9652.0,52.7538,52.7538,52.7023,52.7281,9652.0
2019-12-30 11:40:00,61.43,61.58,61.41,61.56,6699.0,52.7281,52.8568,52.7109,52.8397,6699.0
2019-12-30 11:45:00,61.56,61.58,61.52,61.54,6276.0,52.8397,52.8568,52.8053,52.8225,6276.0
2019-12-30 11:50:00,61.55,61.58,61.48,61.48,10751.0,52.8311,52.8568,52.771,52.771,10751.0
2019-12-30 11:55:00,61.49,61.52,61.43,61.52,14374.0,52.7796,52.8053,52.7281,52.8053,14374.0
2019-12-30 12:00:00,61.5,61.57,61.5,61.53,5745.0,52.7882,52.8483,52.7882,52.8139,5745.0
2019-12-30 12:05:00,61.53,61.59,61.52,61.59,5243.0,52.8139,52.8654,52.8053,52.8654,5243.0
2019-12-30 12:10:00,61.59,61.61,61.57,61.58,6423.0,52.8654,52.8826,52.8483,52.8568,6423.0
2019-12-30 12:15:00,61.59,61.68,61.59,61.66,3665.0,52.8654,52.9427,52.8654,52.9255,3665.0
2019-12-30 12:20:00,61.66,61.67,61.61,61.64,4262.0,52.9255,52.9341,52.8826,52.9083,4262.0
2019-12-30 12:25:00,61.65,61.68,61.63,61.63,8054.0,52.9169,52.9427,52.8998,52.8998,8054.0
2019-12-30 12:30:00,61.63,61.66,61.62,61.66,8266.0,52.8998,52.9255,52.8912,52.9255,8266.0
2019-12-30 12:35:00,61.67,61.74,61.65,61.74,6672.0,52.9341,52.9942,52.9169,52.9942,6672.0
2019-12-30 12:40:00,61.74,61.74,61.67,61.68,4599.0,52.9942,52.9942,52.9341,52.9427,4599.0
2019-12-30 12:45:00,61.69,61.71,61.64,61.67,6277.0,52.9513,52.9684,52.9083,52.9341,6277.0
2019-12-30 12:50:00,61.65,61.69,61.65,61.66,5246.0,52.9169,52.9513,52.9169,52.9255,5246.0
2019-12-30 12:55:00,61.66,61.7,61.61,61.63,10830.0,52.9255,52.9598,52.8826,52.8998,10830.0
2019-12-30 13:00:00,61.62,61.64,61.51,61.51,6882.0,52.8912,52.9083,52.7968,52.7968,6882.0
2019-12-30 13:05:00,61.53,61.56,61.48,61.48,4635.0,52.8139,52.8397,52.771,52.771,4635.0
2019-12-30 13:10:00,61.5,61.52,61.45,61.51,10692.0,52.7882,52.8053,52.7453,52.7968,10692.0
2019-12-30 13:15:00,61.51,61.53,61.49,61.52,6044.0,52.7968,52.8139,52.7796,52.8053,6044.0
2019-12-30 13:20:00,61.52,61.53,61.41,61.46,15871.0,52.8053,52.8139,52.7109,52.7538,15871.0
2019-12-30 13:25:00,61.48,61.49,61.43,61.44,3326.0,52.771,52.7796,52.7281,52.7367,3326.0
2019-12-30 13:30:00,61.44,61.58,61.44,61.57,6867.0,52.7367,52.8568,52.7367,52.8483,6867.0
2019-12-30 13:35:00,61.58,61.65,61.58,61.63,5566.0,52.8568,52.9169,52.8568,52.8998,5566.0
2019-12-30 13:40:00,61.64,61.64,61.58,61.59,6488.0,52.9083,52.9083,52.8568,52.8654,6488.0
2019-12-30 13:45:00,61.58,61.67,61.58,61.66,7848.0,52.8568,52.9341,52.8568,52.9255,7848.0
2019-12-30 13:50:00,61.66,61.7,61.64,61.7,6887.0,52.9255,52.9598,52.9083,52.9598,6887.0
2019-12-30 13:55:00,61.7,61.75,61.7,61.73,10198.0,52.9598,53.0028,52.9598,52.9856,10198.0
2019-12-30 14:00:00,61.73,61.74,61.61,61.64,9935.0,52.9856,52.9942,52.8826,52.9083,9935.0
2019-12-30 14:05:00,61.64,61.68,61.63,61.68,9849.0,52.9083,52.9427,52.8998,52.9427,9849.0
2019-12-30 14:10:00,61.69,61.73,61.68,61.73,9751.0,52.9513,52.9856,52.9427,52.9856,9751.0
2019-12-30 14:15:00,61.73,61.78,61.72,61.78,13669.0,52.9856,53.0285,52.977,53.0285,13669.0
2019-12-30 14:20:00,61.77,61.77,61.67,61.67,10940.0,53.0199,53.0199,52.9341,52.9341,10940.0
2019-12-30 14:25:00,61.67,61.71,61.65,61.68,6432.0,52.9341,52.9684,52.9169,52.9427,6432.0
2019-12-30 14:30:00,61.67,61.68,61.64,61.65,11437.0,52.9341,52.9427,52.9083,52.9169,11437.0
2019-12-30 14:35:00,61.65,61.65,61.6,61.61,6479.0,52.9169,52.9169,52.874,52.8826,6479.0
2019-12-30 14:40:00,61.61,61.66,61.6,61.65,9952.0,52.8826,52.9255,52.874,52.9169,9952.0
2019-12-30 14:45:00,61.65,61.65,61.58,61.58,8435.0,52.9169,52.9169,52.8568,52.8568,8435.0
2019-12-30 14:50:00,61.58,61.59,61.57,61.59,8118.0,52.8568,52.8654,52.8483,52.8654,8118.0
2019-12-30 14:55:00,61.58,61.63,61.51,61.55,10723.0,52.8568,52.8998,52.7968,52.8311,10723.0
2019-12-30 15:00:00,61.54,61.59,61.52,61.58,8712.0,52.8225,52.8654,52.8053,52.8568,8712.0
2019-12-30 15:05:00,61.59,61.71,61.59,61.64,10845.0,52.8654,52.9684,52.8654,52.9083,10845.0
2019-12-30 15:10:00,61.65,61.66,61.63,61.63,9981.0,52.9169,52.9255,52.8998,52.8998,9981.0
2019-12-30 15:15:00,61.64,61.71,61.64,61.66,14551.0,52.9083,52.9684,52.9083,52.9255,14551.0
2019-12-30 15:20:00,61.65,61.71,61.63,61.68,32109.0,52.9169,52.9684,52.8998,52.9427,32109.0
2019-12-30 15:25:00,61.68,61.73,61.67,61.7,20657.0,52.9427,52.9856,52.9341,52.9598,20657.0
2019-12-30 15:30:00,61.7,61.77,61.67,61.68,18943.0,52.9598,53.0199,52.9341,52.9427,18943.0
2019-12-30 15:35:00,61.68,61.71,61.6,61.6,22059.0,52.9427,52.9684,52.874,52.874,22059.0
2019-12-30 15:40:00,61.61,61.62,61.54,61.57,18866.0,52.8826,52.8912,52.8225,52.8483,18866.0
2019-12-30 15:45:00,61.57,61.6,61.52,61.59,23562.0,52.8483,52.874,52.8053,52.8654,23562.0
2019-12-30 15:50:00,61.59,61.6,61.24,61.48,51616.0,52.8654,52.874,52.565,52.771,51616.0
2019-12-30 15:55:00,61.47,61.55,61.41,61.54,83870.0,52.7624,52.8311,52.7109,52.8225,83870.0
2019-12-31 09:30:00,61.3,61.44,61.26,61.3,14304.0,52.6165,52.7367,52.5822,52.6165,14304.0
2019-12-31 09:35:00,61.4,61.57,61.38,61.47,9610.0,52.7023,52.8483,52.6852,52.7624,9610.0
2019-12-31 09:40:00,61.44,61.72,61.42,61.72,3833.0,52.7367,52.977,52.7195,52.977,3833.0
2019-12-31 09:45:00,61.74,61.86,61.72,61.85,7874.0,52.9942,53.0972,52.977,53.0886,7874.0
2019-12-31 09:50:00,61.85,62.05,61.84,62.05,9140.0,53.0886,53.2603,53.08,53.2603,9140.0
2019-12-31 09:55:00,62.05,62.07,62.01,62.02,9919.0,53.2603,53.2774,53.2259,53.2345,9919.0
2019-12-31 10:00:00,62.02,62.1,61.93,61.93,14040.0,53.2345,53.3032,53.1573,53.1573,14040.0
2019-12-31 10:05:00,61.97,61.98,61.9,61.96,8052.0,53.1916,53.2002,53.1315,53.183,8052.0
2019-12-31 10:10:00,61.97,61.97,61.87,61.87,6178.0,53.1916,53.1916,53.1058,53.1058,6178.0
2019-12-31 10:15:00,61.87,61.89,61.82,61.85,6393.0,53.1058,53.1229,53.0629,53.0886,6393.0
2019-12-31 10:20:00,61.83,61.89,61.82,61.89,4100.0,53.0714,53.1229,53.0629,53.1229,4100.0
2019-12-31 10:25:00,61.89,62.05,61.79,61.85,34958.0,53.1229,53.2603,53.0371,53.0886,34958.0
2019-12-31 10:30:00,61.85,61.9,61.7,61.79,7505.0,53.0886,53.1315,52.9598,53.0371,7505.0
2019-12-31 10:35:00,61.82,61.85,61.78,61.84,9721.0,53.0629,53.0886,53.0285,53.08,9721.0
2019-12-31 10:40:00,61.84,61.84,61.74,61.76,8744.0,53.08,53.08,52.9942,53.0114,8744.0
2019-12-31 10:45:00,61.74,61.74,61.67,61.67,6082.0,52.9942,52.9942,52.9341,52.9341,6082.0
2019-12-31 10:50:00,61.67,61.68,61.55,61.55,7170.0,52.9341,52.9427,52.8311,52.8311,7170.0
2019-12-31 10:55:00,61.58,61.61,61.51,61.6,9541.0,52.8568,52.8826,52.7968,52.874,9541.0
2019-12-31 11:00:00,61.59,61.61,61.52,61.55,5756.0,52.8654,52.8826,52.8053,52.8311,5756.0
2019-12-31 11:05:00,61.55,61.6,61.54,61.56,6600.0,52.8311,52.874,52.8225,52.8397,6600.0
2019-12-31 11:10:00,61.55,61.65,61.55,61.58,10705.0,52.8311,52.9169,52.8311,52.8568,10705.0
2019-12-31 11:15:00,61.58,61.64,61.57,61.63,7569.0,52.8568,52.9083,52.8483,52.8998,7569.0
2019-12-31 11:20:00,61.65,61.71,61.64,61.69,12660.0,52.9169,52.9684,52.9083,52.9513,12660.0
2019-12-31 11:25:00,61.71,61.72,61.69,61.7,3618.0,52.9684,52.977,52.9513,52.9598,3618.0
2019-12-31 11:30:00,61.7,61.7,61.51,61.58,6903.0,52.9598,52.9598,52.7968,52.8568,6903.0
2019-12-31 11:35:00,61.6,61.62,61.56,61.61,5864.0,52.874,52.8912,52.8397,52.8826,5864.0
2019-12-31 11:40:00,61.61,61.71,61.59,61.68,40861.0,52.8826,52.9684,52.8654,52.9427,40861.0
2019-12-31 11:45:00,61.69,61.89,61.69,61.89,12064.0,52.9513,53.1229,52.9513,53.1229,12064.0
2019-12-31 11:50:00,61.9,61.92,61.87,61.89,55746.0,53.1315,53.1487,53.1058,53.1229,55746.0
2019-12-31 11:55:00,61.89,61.89,61.78,61.82,7170.0,53.1229,53.1229,53.0285,53.0629,7170.0
2019-12-31 12:00:00,61.84,61.86,61.76,61.79,5733.0,53.08,53.0972,53.0114,53.0371,5733.0
2019-12-31 12:05:00,61.8,61.84,61.77,61.77,7070.0,53.0457,53.08,53.0199,53.0199,7070.0
2019-12-31 12:10:00,61.74,61.76,61.72,61.75,3859.0,52.9942,53.0114,52.977,53.0028,3859.0
2019-12-31 12:15:00,61.75,61.8,61.75,61.76,5835.0,53.0028,53.0457,53.0028,53.0114,5835.0
2019-12-31 12:20:00,61.76,61.77,61.71,61.75,7747.0,53.0114,53.0199,52.9684,53.0028,7747.0
2019-12-31 12:25:00,61.75,61.81,61.74,61.81,6355.0,53.0028,53.0543,52.9942,53.0543,6355.0
2019-12-31 12:30:00,61.8,61.83,61.79,61.79,5905.0,53.0457,53.0714,53.0371,53.0371,5905.0
2019-12-31 12:35:00,61.8,61.8,61.74,61.74,5048.0,53.0457,53.0457,52.9942,52.9942,5048.0
2019-12-31 12:40:00,61.75,61.78,61.73,61.73,6783.0,53.0028,53.0285,52.9856,52.9856,6783.0
2019-12-31 12:45:00,61.73,61.74,61.69,61.71,7585.0,52.9856,52.9942,52.9513,52.9684,7585.0
2019-12-31 12:50:00,61.7,61.71,61.65,61.65,9195.0,52.9598,52.9684,52.9169,52.9169,9195.0
2019-12-31 12:55:00,61.65,61.65,61.6,61.63,11698.0,52.9169,52.9169,52.874,52.8998,11698.0
2019-12-31 13:00:00,61.64,61.66,61.6,61.6,8060.0,52.9083,52.9255,52.874,52.874,8060.0
2019-12-31 13:05:00,61.61,61.62,61.52,61.54,23313.0,52.8826,52.8912,52.8053,52.8225,23313.0
2019-12-31 13:10:00,61.53,61.66,61.42,61.6,55671.0,52.8139,52.9255,52.7195,52.874,55671.0
2019-12-31 13:15:00,61.59,61.6,61.53,61.57,9538.0,52.8654,52.874,52.8139,52.8483,9538.0
2019-12-31 13:20:00,61.58,61.75,61.57,61.74,10178.0,52.8568,53.0028,52.8483,52.9942,10178.0
2019-12-31 13:25:00,61.73,61.74,61.66,61.67,9379.0,52.9856,52.9942,52.9255,52.9341,9379.0
2019-12-31 13:30:00,61.67,61.78,61.66,61.78,6476.0,52.9341,53.0285,52.9255,53.0285,6476.0
2019-12-31 13:35:00,61.79,61.84,61.79,61.81,7867.0,53.0371,53.08,53.0371,53.0543,7867.0
2019-12-31 13:40:00,61.8,61.81,61.77,61.78,4779.0,53.0457,53.0543,53.0199,53.0285,4779.0
2019-12-31 13:45:00,61.79,61.95,61.79,61.94,8317.0,53.0371,53.1744,53.0371,53.1659,8317.0
2019-12-31 13:50:00,61.94,61.97,61.91,61.93,10391.0,53.1659,53.1916,53.1401,53.1573,10391.0
2019-12-31 13:55:00,61.94,62.0,61.94,62.0,7246.0,53.1659,53.2174,53.1659,53.2174,7246.0
2019-12-31 14:00:00,62.0,62.01,61.88,61.89,10041.0,53.2174,53.2259,53.1144,53.1229,10041.0
2019-12-31 14:05:00,61.91,61.97,61.91,61.96,6917.0,53.1401,53.1916,53.1401,53.183,6917.0
2019-12-31 14:10:00,61.96,61.98,61.92,61.97,8989.0,53.183,53.2002,53.1487,53.1916,8989.0
2019-12-31 14:15:00,61.97,61.97,61.89,61.92,11245.0,53.1916,53.1916,53.1229,53.1487,11245.0
2019-12-31 14:20:00,61.92,61.97,61.92,61.97,4277.0,53.1487,53.1916,53.1487,53.1916,4277.0
2019-12-31 14:25:00,61.97,62.02,61.97,62.0,9036.0,53.1916,53.2345,53.1916,53.2174,9036.0
2019-12-31 14:30:00,62.0,62.03,61.99,62.0,6238.0,53.2174,53.2431,53.2088,53.2174,6238.0
2019-12-31 14:35:00,62.0,62.04,61.96,61.97,8762.0,53.2174,53.2517,53.183,53.1916,8762.0
2019-12-31 14:40:00,61.96,62.01,61.96,62.0,7867.0,53.183,53.2259,53.183,53.2174,7867.0
2019-12-31 14:45:00,62.0,62.02,62.0,62.02,6575.0,53.2174,53.2345,53.2174,53.2345,6575.0
2019-12-31 14:50:00,62.01,62.02,61.97,61.97,5918.0,53.2259,53.2345,53.1916,53.1916,5918.0
2019-12-31 14:55:00,61.98,62.02,61.97,61.98,7128.0,53.2002,53.2345,53.1916,53.2002,7128.0
2019-12-31 15:00:00,61.98,62.07,61.98,62.07,11050.0,53.2002,53.2774,53.2002,53.2774,11050.0
2019-12-31 15:05:00,62.06,62.06,62.02,62.05,7700.0,53.2689,53.2689,53.2345,53.2603,7700.0
2019-12-31 15:10:00,62.05,62.1,62.05,62.07,15392.0,53.2603,53.3032,53.2603,53.2774,15392.0
2019-12-31 15:15:00,62.07,62.07,61.97,62.05,18081.0,53.2774,53.2774,53.1916,53.2603,18081.0
2019-12-31 15:20:00,62.05,62.08,62.03,62.03,11512.0,53.2603,53.286,53.2431,53.2431,11512.0
2019-12-31 15:25:00,62.03,62.05,62.0,62.03,15305.0,53.2431,53.2603,53.2174,53.2431,15305.0
2019-12-31 15:30:00,62.04,62.1,62.0,62.1,22130.0,53.2517,53.3032,53.2174,53.3032,22130.0
2019-12-31 15:35:00,62.1,62.14,62.09,62.12,25134.0,53.3032,53.3375,53.2946,53.3204,25134.0
2019-12-31 15:40:00,62.12,62.24,62.12,62.24,28551.0,53.3204,53.4234,53.3204,53.4234,28551.0
2019-12-31 15:45:00,62.23,62.24,62.17,62.21,18338.0,53.4148,53.4234,53.3633,53.3976,18338.0
2019-12-31 15:50:00,62.2,62.27,62.06,62.23,64541.0,53.389,53.4491,53.2689,53.4148,64541.0
2019-12-31 15:55:00,62.21,62.28,62.11,62.26,98037.0,53.3976,53.4577,53.3118,53.4405,98037.0
2020-01-02 09:30:00,61.97,62.49,61.8,62.43,46863.0,53.5984,54.0481,53.4513,53.9962,46863.0
2020-01-02 09:35:00,62.43,62.73,62.4,62.67,16601.0,53.9962,54.2557,53.9703,54.2038,16601.0
2020-01-02 09:40:00,62.71,62.82,62.67,62.74,18474.0,54.2384,54.3335,54.2038,54.2643,18474.0
2020-01-02 09:45:00,62.74,62.79,62.48,62.51,15080.0,54.2643,54.3076,54.0395,54.0654,15080.0
2020-01-02 09:50:00,62.51,62.56,62.45,62.49,11466.0,54.0654,54.1087,54.0135,54.0481,11466.0
2020-01-02 09:55:00,62.49,62.53,62.39,62.44,12771.0,54.0481,54.0827,53.9616,54.0049,12771.0
2020-01-02 10:00:00,62.43,62.44,62.34,62.39,9707.0,53.9962,54.0049,53.9184,53.9616,9707.0
2020-01-02 10:05:00,62.38,62.42,62.29,62.33,14390.0,53.953,53.9876,53.8751,53.9097,14390.0
2020-01-02 10:10:00,62.35,62.36,62.22,62.24,8639.0,53.927,53.9357,53.8146,53.8319,8639.0
2020-01-02 10:15:00,62.26,62.26,62.0,62.07,32734.0,53.8492,53.8492,53.6243,53.6848,32734.0
2020-01-02 10:20:00,62.07,62.14,61.91,61.95,14942.0,53.6848,53.7454,53.5465,53.5811,14942.0
2020-01-02 10:25:00,61.95,62.05,61.92,62.04,14535.0,53.5811,53.6675,53.5551,53.6589,14535.0
2020-01-02 10:30:00,62.05,62.06,61.97,61.98,14360.0,53.6675,53.6762,53.5984,53.607,14360.0
2020-01-02 10:35:00,62.01,62.03,61.9,61.98,8867.0,53.633,53.6503,53.5378,53.607,8867.0
2020-01-02 10:40:00,61.98,62.16,61.97,62.16,5702.0,53.607,53.7627,53.5984,53.7627,5702.0
2020-01-02 10:45:00,62.14,62.17,62.05,62.13,7745.0,53.7454,53.7713,53.6675,53.7367,7745.0
2020-01-02 10:50:00,62.14,62.23,62.14,62.21,9561.0,53.7454,53.8232,53.7454,53.8059,9561.0
2020-01-02 10:55:00,62.23,62.3,62.18,62.18,13198.0,53.8232,53.8838,53.78,53.78,13198.0
2020-01-02 11:00:00,62.17,62.22,62.15,62.15,7892.0,53.7713,53.8146,53.754,53.754,7892.0
2020-01-02 11:05:00,62.15,62.24,62.15,62.24,8493.0,53.754,53.8319,53.754,53.8319,8493.0
2020-01-02 11:10:00,62.23,62.24,62.2,62.23,13626.0,53.8232,53.8319,53.7973,53.8232,13626.0
2020-01-02 11:15:00,62.23,62.28,62.17,62.27,15724.0,53.8232,53.8665,53.7713,53.8578,15724.0
2020-01-02 11:20:00,62.28,62.38,62.26,62.38,9633.0,53.8665,53.953,53.8492,53.953,9633.0
2020-01-02 11:25:00,62.37,62.49,62.36,62.46,14030.0,53.9443,54.0481,53.9357,54.0222,14030.0
2020-01-02 11:30:00,62.46,62.46,62.24,62.24,12185.0,54.0222,54.0222,53.8319,53.8319,12185.0
2020-01-02 11:35:00,62.22,62.22,62.1,62.19,10793.0,53.8146,53.8146,53.7108,53.7886,10793.0
2020-01-02 11:40:00,62.19,62.19,62.14,62.18,10557.0,53.7886,53.7886,53.7454,53.78,10557.0
2020-01-02 11:45:00,62.16,62.25,62.15,62.24,5602.0,53.7627,53.8405,53.754,53.8319,5602.0
2020-01-02 11:50:00,62.24,62.4,62.21,62.36,23179.0,53.8319,53.9703,53.8059,53.9357,23179.0
2020-01-02 11:55:00,62.34,62.46,62.33,62.46,14847.0,53.9184,54.0222,53.9097,54.0222,14847.0
2020-01-02 12:00:00,62.45,62.52,62.41,62.5,8648.0,54.0135,54.0741,53.9789,54.0568,8648.0
2020-01-02 12:05:00,62.51,62.58,62.49,62.52,12622.0,54.0654,54.126,54.0481,54.0741,12622.0
2020-01-02 12:10:00,62.51,62.57,62.49,62.57,8048.0,54.0654,54.1173,54.0481,54.1173,8048.0
2020-01-02 12:15:00,62.57,62.64,62.55,62.6,9893.0,54.1173,54.1778,54.1,54.1432,9893.0
2020-01-02 12:20:00,62.6,62.63,62.55,62.57,8347.0,54.1432,54.1692,54.1,54.1173,8347.0
2020-01-02 12:25:00,62.57,62.66,62.57,62.66,12473.0,54.1173,54.1951,54.1173,54.1951,12473.0
2020-01-02 12:30:00,62.66,62.7,62.61,62.63,10287.0,54.1951,54.2297,54.1519,54.1692,10287.0
2020-01-02 12:35:00,62.62,62.62,62.52,62.57,7615.0,54.1605,54.1605,54.0741,54.1173,7615.0
2020-01-02 12:40:00,62.57,62.59,62.52,62.53,15758.0,54.1173,54.1346,54.0741,54.0827,15758.0
2020-01-02 12:45:00,62.52,62.55,62.51,62.53,6822.0,54.0741,54.1,54.0654,54.0827,6822.0
2020-01-02 12:50:00,62.53,62.54,62.44,62.47,5461.0,54.0827,54.0914,54.0049,54.0308,5461.0
2020-01-02 12:55:00,62.47,62.55,62.46,62.53,7453.0,54.0308,54.1,54.0222,54.0827,7453.0
2020-01-02 13:00:00,62.53,62.53,62.31,62.33,15019.0,54.0827,54.0827,53.8924,53.9097,15019.0
2020-01-02 13:05:00,62.34,62.34,62.21,62.24,9418.0,53.9184,53.9184,53.8059,53.8319,9418.0
2020-01-02 13:10:00,62.23,62.37,62.23,62.32,20321.0,53.8232,53.9443,53.8232,53.9011,20321.0
2020-01-02 13:15:00,62.32,62.39,62.32,62.36,6125.0,53.9011,53.9616,53.9011,53.9357,6125.0
2020-01-02 13:20:00,62.38,62.4,62.35,62.35,2600.0,53.953,53.9703,53.927,53.927,2600.0
2020-01-02 13:25:00,62.37,62.41,62.35,62.37,8458.0,53.9443,53.9789,53.927,53.9443,8458.0
2020-01-02 13:30:00,62.37,62.39,62.28,62.33,6611.0,53.9443,53.9616,53.8665,53.9097,6611.0
2020-01-02 13:35:00,62.31,62.33,62.25,62.26,8825.0,53.8924,53.9097,53.8405,53.8492,8825.0
2020-01-02 13:40:00,62.26,62.29,62.21,62.27,7455.0,53.8492,53.8751,53.8059,53.8578,7455.0
2020-01-02 13:45:00,62.3,62.3,62.23,62.23,7407.0,53.8838,53.8838,53.8232,53.8232,7407.0
2020-01-02 13:50:00,62.23,62.27,62.22,62.26,8748.0,53.8232,53.8578,53.8146,53.8492,8748.0
2020-01-02 13:55:00,62.25,62.26,62.22,62.25,4715.0,53.8405,53.8492,53.8146,53.8405,4715.0
2020-01-02 14:00:00,62.24,62.27,62.21,62.23,8616.0,53.8319,53.8578,53.8059,53.8232,8616.0
2020-01-02 14:05:00,62.22,62.22,62.12,62.19,5999.0,53.8146,53.8146,53.7281,53.7886,5999.0
2020-01-02 14:10:00,62.22,62.27,62.22,62.27,5054.0,53.8146,53.8578,53.8146,53.8578,5054.0
2020-01-02 14:15:00,62.26,62.28,62.2,62.25,6500.0,53.8492,53.8665,53.7973,53.8405,6500.0
2020-01-02 14:20:00,62.25,62.3,62.24,62.3,13462.0,53.8405,53.8838,53.8319,53.8838,13462.0
2020-01-02 14:25:00,62.29,62.32,62.27,62.28,8681.0,53.8751,53.9011,53.8578,53.8665,8681.0
2020-01-02 14:30:00,62.28,62.29,62.22,62.23,8827.0,53.8665,53.8751,53.8146,53.8232,8827.0
2020-01-02 14:35:00,62.24,62.26,62.21,62.23,12796.0,53.8319,53.8492,53.8059,53.8232,12796.0
2020-01-02 14:40:00,62.22,62.25,62.21,62.25,16768.0,53.8146,53.8405,53.8059,53.8405,16768.0
2020-01-02 14:45:00,62.24,62.25,62.22,62.24,6971.0,53.8319,53.8405,53.8146,53.8319,6971.0
2020-01-02 14:50:00,62.24,62.27,62.23,62.25,18882.0,53.8319,53.8578,53.8232,53.8405,18882.0
2020-01-02 14:55:00,62.25,62.27,62.24,62.25,9479.0,53.8405,53.8578,53.8319,53.8405,9479.0
2020-01-02 15:00:00,62.25,62.27,62.24,62.25,7390.0,53.8405,53.8578,53.8319,53.8405,7390.0
2020-01-02 15:05:00,62.27,62.4,62.24,62.38,24319.0,53.8578,53.9703,53.8319,53.953,24319.0
2020-01-02 15:10:00,62.39,62.48,62.38,62.47,8197.0,53.9616,54.0395,53.953,54.0308,8197.0
2020-01-02 15:15:00,62.46,62.47,62.42,62.43,10515.0,54.0222,54.0308,53.9876,53.9962,10515.0
2020-01-02 15:20:00,62.44,62.45,62.4,62.43,7710.0,54.0049,54.0135,53.9703,53.9962,7710.0
2020-01-02 15:25:00,62.44,62.52,62.44,62.5,17479.0,54.0049,54.0741,54.0049,54.0568,17479.0
2020-01-02 15:30:00,62.51,62.55,62.5,62.51,18021.0,54.0654,54.1,54.0568,54.0654,18021.0
2020-01-02 15:35:00,62.52,62.54,62.47,62.53,20407.0,54.0741,54.0914,54.0308,54.0827,20407.0
2020-01-02 15:40:00,62.55,62.59,62.52,62.57,15739.0,54.1,54.1346,54.0741,54.1173,15739.0
2020-01-02 15:45:00,62.58,62.61,62.52,62.61,20598.0,54.126,54.1519,54.0741,54.1519,20598.0
2020-01-02 15:50:00,62.61,62.76,62.6,62.75,36245.0,54.1519,54.2816,54.1432,54.273,36245.0
2020-01-02 15:55:00,62.75,62.78,62.7,62.77,78864.0,54.273,54.2989,54.2297,54.2903,78864.0
2020-01-03 09:30:00,61.96,62.49,61.62,62.2,23918.0,53.5897,54.0481,53.2956,53.7973,23918.0
2020-01-03 09:35:00,62.17,62.17,61.75,61.85,12868.0,53.7713,53.7713,53.4081,53.4946,12868.0
2020-01-03 09:40:00,61.9,62.14,61.77,62.03,34504.0,53.5378,53.7454,53.4254,53.6503,34504.0
2020-01-03 09:45:00,62.04,62.08,61.92,61.99,14425.0,53.6589,53.6935,53.5551,53.6157,14425.0
2020-01-03 09:50:00,61.99,61.99,61.72,61.75,7139.0,53.6157,53.6157,53.3821,53.4081,7139.0
2020-01-03 09:55:00,61.73,61.82,61.66,61.78,15689.0,53.3908,53.4686,53.3302,53.434,15689.0
2020-01-03 10:00:00,61.79,61.79,61.49,61.52,17538.0,53.4427,53.4427,53.1832,53.2091,17538.0
2020-01-03 10:05:00,61.52,61.71,61.49,61.7,12052.0,53.2091,53.3735,53.1832,53.3648,12052.0
2020-01-03 10:10:00,61.7,61.75,61.66,61.73,9360.0,53.3648,53.4081,53.3302,53.3908,9360.0
2020-01-03 10:15:00,61.77,61.78,61.6,61.6,6623.0,53.4254,53.434,53.2783,53.2783,6623.0
2020-01-03 10:20:00,61.6,61.66,61.57,61.65,6545.0,53.2783,53.3302,53.2524,53.3216,6545.0
2020-01-03 10:25:00,61.64,61.73,61.62,61.69,8573.0,53.3129,53.3908,53.2956,53.3562,8573.0
2020-01-03 10:30:00,61.68,61.78,61.67,61.78,4338.0,53.3475,53.434,53.3389,53.434,4338.0
2020-01-03 10:35:00,61.8,61.83,61.68,61.68,6361.0,53.4513,53.4773,53.3475,53.3475,6361.0
2020-01-03 10:40:00,61.7,61.7,61.63,61.63,5200.0,53.3648,53.3648,53.3043,53.3043,5200.0
2020-01-03 10:45:00,61.65,61.66,61.5,61.5,12147.0,53.3216,53.3302,53.1918,53.1918,12147.0
2020-01-03 10:50:00,61.5,61.55,61.46,61.5,10173.0,53.1918,53.2351,53.1573,53.1918,10173.0
2020-01-03 10:55:00,61.48,61.56,61.43,61.54,5335.0,53.1746,53.2437,53.1313,53.2264,5335.0
2020-01-03 11:00:00,61.54,61.56,61.42,61.42,21243.0,53.2264,53.2437,53.1227,53.1227,21243.0
2020-01-03 11:05:00,61.45,61.45,61.31,61.39,18501.0,53.1486,53.1486,53.0275,53.0967,18501.0
2020-01-03 11:10:00,61.35,61.49,61.28,61.49,9517.0,53.0621,53.1832,53.0016,53.1832,9517.0
2020-01-03 11:15:00,61.48,61.56,61.47,61.55,7352.0,53.1746,53.2437,53.1659,53.2351,7352.0
2020-01-03 11:20:00,61.55,61.65,61.54,61.6,9228.0,53.2351,53.3216,53.2264,53.2783,9228.0
2020-01-03 11:25:00,61.59,61.62,61.46,61.5,8135.0,53.2697,53.2956,53.1573,53.1918,8135.0
2020-01-03 11:30:00,61.5,61.54,61.46,61.47,6949.0,53.1918,53.2264,53.1573,53.1659,6949.0
2020-01-03 11:35:00,61.46,61.46,61.35,61.37,4773.0,53.1573,53.1573,53.0621,53.0794,4773.0
2020-01-03 11:40:00,61.37,61.43,61.36,61.41,4800.0,53.0794,53.1313,53.0708,53.114,4800.0
2020-01-03 11:45:00,61.4,61.47,61.39,61.44,5909.0,53.1054,53.1659,53.0967,53.14,5909.0
2020-01-03 11:50:00,61.45,61.5,61.42,61.43,9727.0,53.1486,53.1918,53.1227,53.1313,9727.0
2020-01-03 11:55:00,61.43,61.43,61.28,61.33,7061.0,53.1313,53.1313,53.0016,53.0448,7061.0
2020-01-03 12:00:00,61.34,61.42,61.32,61.36,26244.0,53.0535,53.1227,53.0362,53.0708,26244.0
2020-01-03 12:05:00,61.35,61.42,61.35,61.37,7852.0,53.0621,53.1227,53.0621,53.0794,7852.0
2020-01-03 12:10:00,61.36,61.39,61.25,61.25,7213.0,53.0708,53.0967,52.9756,52.9756,7213.0
2020-01-03 12:15:00,61.26,61.34,61.26,61.33,7997.0,52.9843,53.0535,52.9843,53.0448,7997.0
2020-01-03 12:20:00,61.32,61.33,61.27,61.28,6223.0,53.0362,53.0448,52.9929,53.0016,6223.0
2020-01-03 12:25:00,61.28,61.3,61.21,61.23,7569.0,53.0016,53.0189,52.941,52.9583,7569.0
2020-01-03 12:30:00,61.24,61.29,61.23,61.28,7292.0,52.967,53.0102,52.9583,53.0016,7292.0
2020-01-03 12:35:00,61.26,61.33,61.26,61.33,3100.0,52.9843,53.0448,52.9843,53.0448,3100.0
2020-01-03 12:40:00,61.33,61.36,61.27,61.28,4157.0,53.0448,53.0708,52.9929,53.0016,4157.0
2020-01-03 12:45:00,61.29,61.37,61.27,61.33,6486.0,53.0102,53.0794,52.9929,53.0448,6486.0
2020-01-03 12:50:00,61.35,61.38,61.3,61.3,4521.0,53.0621,53.0881,53.0189,53.0189,4521.0
2020-01-03 12:55:00,61.27,61.27,61.21,61.26,5424.0,52.9929,52.9929,52.941,52.9843,5424.0
2020-01-03 13:00:00,61.25,61.38,61.25,61.35,6765.0,52.9756,53.0881,52.9756,53.0621,6765.0
2020-01-03 13:05:00,61.36,61.52,61.36,61.52,10922.0,53.0708,53.2091,53.0708,53.2091,10922.0
2020-01-03 13:10:00,61.53,61.65,61.52,61.6,13011.0,53.2178,53.3216,53.2091,53.2783,13011.0
2020-01-03 13:15:00,61.63,61.63,61.54,61.56,13939.0,53.3043,53.3043,53.2264,53.2437,13939.0
2020-01-03 13:20:00,61.6,61.67,61.59,61.67,4033.0,53.2783,53.3389,53.2697,53.3389,4033.0
2020-01-03 13:25:00,61.68,61.72,61.65,61.68,11593.0,53.3475,53.3821,53.3216,53.3475,11593.0
2020-01-03 13:30:00,61.7,61.76,61.66,61.68,9220.0,53.3648,53.4167,53.3302,53.3475,9220.0
2020-01-03 13:35:00,61.64,61.69,61.5,61.6,38399.0,53.3129,53.3562,53.1918,53.2783,38399.0
2020-01-03 13:40:00,61.62,61.69,61.61,61.65,6310.0,53.2956,53.3562,53.287,53.3216,6310.0
2020-01-03 13:45:00,61.64,61.7,61.61,61.7,4879.0,53.3129,53.3648,53.287,53.3648,4879.0
2020-01-03 13:50:00,61.71,61.75,61.63,61.63,9689.0,53.3735,53.4081,53.3043,53.3043,9689.0
2020-01-03 13:55:00,61.62,61.65,61.61,61.61,6100.0,53.2956,53.3216,53.287,53.287,6100.0
2020-01-03 14:00:00,61.62,61.71,61.55,61.57,8627.0,53.2956,53.3735,53.2351,53.2524,8627.0
2020-01-03 14:05:00,61.63,61.63,61.57,61.6,3717.0,53.3043,53.3043,53.2524,53.2783,3717.0
2020-01-03 14:10:00,61.55,61.6,61.53,61.56,4157.0,53.2351,53.2783,53.2178,53.2437,4157.0
2020-01-03 14:15:00,61.55,61.62,61.53,61.58,6556.0,53.2351,53.2956,53.2178,53.261,6556.0
2020-01-03 14:20:00,61.58,61.59,61.55,61.56,6516.0,53.261,53.2697,53.2351,53.2437,6516.0
2020-01-03 14:25:00,61.57,61.58,61.54,61.56,9251.0,53.2524,53.261,53.2264,53.2437,9251.0
2020-01-03 14:30:00,61.56,61.58,61.55,61.58,5145.0,53.2437,53.261,53.2351,53.261,5145.0
2020-01-03 14:35:00,61.58,61.7,61.58,61.67,7160.0,53.261,53.3648,53.261,53.3389,7160.0
2020-01-03 14:40:00,61.67,61.72,61.66,61.72,5535.0,53.3389,53.3821,53.3302,53.3821,5535.0
2020-01-03 14:45:00,61.72,61.72,61.68,61.71,5307.0,53.3821,53.3821,53.3475,53.3735,5307.0
2020-01-03 14:50:00,61.71,61.72,61.68,61.72,4010.0,53.3735,53.3821,53.3475,53.3821,4010.0
2020-01-03 14:55:00,61.71,61.79,61.71,61.76,7538.0,53.3735,53.4427,53.3735,53.4167,7538.0
2020-01-03 15:00:00,61.76,61.89,61.76,61.88,9251.0,53.4167,53.5292,53.4167,53.5205,9251.0
2020-01-03 15:05:00,61.88,61.9,61.83,61.87,10835.0,53.5205,53.5378,53.4773,53.5119,10835.0
2020-01-03 15:10:00,61.86,61.89,61.84,61.85,10877.0,53.5032,53.5292,53.4859,53.4946,10877.0
2020-01-03 15:15:00,61.86,61.86,61.76,61.76,10650.0,53.5032,53.5032,53.4167,53.4167,10650.0
2020-01-03 15:20:00,61.76,61.77,61.72,61.76,15686.0,53.4167,53.4254,53.3821,53.4167,15686.0
2020-01-03 15:25:00,61.76,61.82,61.73,61.73,12290.0,53.4167,53.4686,53.3908,53.3908,12290.0
2020-01-03 15:30:00,61.74,61.78,61.69,61.75,19779.0,53.3994,53.434,53.3562,53.4081,19779.0
2020-01-03 15:35:00,61.77,61.81,61.71,61.72,16296.0,53.4254,53.46,53.3735,53.3821,16296.0
2020-01-03 15:40:00,61.71,61.82,61.71,61.79,14738.0,53.3735,53.4686,53.3735,53.4427,14738.0
2020-01-03 15:45:00,61.79,61.79,61.73,61.76,20502.0,53.4427,53.4427,53.3908,53.4167,20502.0
2020-01-03 15:50:00,61.75,61.88,61.71,61.77,49615.0,53.4081,53.5205,53.3735,53.4254,49615.0
2020-01-03 15:55:00,61.76,61.84,61.7,61.7,99717.0,53.4167,53.4859,53.3648,53.3648,99717.0
2020-01-06 09:30:00,61.13,61.52,61.12,61.52,33681.0,52.8718,53.2091,52.8632,53.2091,33681.0
2020-01-06 09:35:00,61.49,61.58,61.33,61.47,10030.0,53.1832,53.261,53.0448,53.1659,10030.0
2020-01-06 09:40:00,61.46,61.46,61.19,61.22,20017.0,53.1573,53.1573,52.9237,52.9497,20017.0
2020-01-06 09:45:00,61.25,61.44,61.23,61.43,9015.0,52.9756,53.14,52.9583,53.1313,9015.0
2020-01-06 09:50:00,61.43,61.53,61.41,61.48,10737.0,53.1313,53.2178,53.114,53.1746,10737.0
2020-01-06 09:55:00,61.47,61.55,61.44,61.5,7675.0,53.1659,53.2351,53.14,53.1918,7675.0
2020-01-06 10:00:00,61.49,61.64,61.49,61.57,13084.0,53.1832,53.3129,53.1832,53.2524,13084.0
2020-01-06 10:05:00,61.58,61.63,61.54,61.61,9785.0,53.261,53.3043,53.2264,53.287,9785.0
2020-01-06 10:10:00,61.6,61.66,61.58,61.61,6640.0,53.2783,53.3302,53.261,53.287,6640.0
2020-01-06 10:15:00,61.63,61.68,61.6,61.62,6551.0,53.3043,53.3475,53.2783,53.2956,6551.0
2020-01-06 10:20:00,61.62,61.7,61.61,61.7,4648.0,53.2956,53.3648,53.287,53.3648,4648.0
2020-01-06 10:25:00,61.71,61.81,61.71,61.81,5927.0,53.3735,53.46,53.3735,53.46,5927.0
2020-01-06 10:30:00,61.81,61.82,61.76,61.76,5876.0,53.46,53.4686,53.4167,53.4167,5876.0
2020-01-06 10:35:00,61.73,61.77,61.67,61.75,9707.0,53.3908,53.4254,53.3389,53.4081,9707.0
2020-01-06 10:40:00,61.75,62.01,61.75,61.99,9888.0,53.4081,53.633,53.4081,53.6157,9888.0
2020-01-06 10:45:00,61.96,61.99,61.92,61.99,5618.0,53.5897,53.6157,53.5551,53.6157,5618.0
2020-01-06 10:50:00,61.99,62.0,61.89,61.9,3100.0,53.6157,53.6243,53.5292,53.5378,3100.0
2020-01-06 10:55:00,61.92,61.97,61.86,61.86,7711.0,53.5551,53.5984,53.5032,53.5032,7711.0
2020-01-06 11:00:00,61.86,61.95,61.81,61.82,9198.0,53.5032,53.5811,53.46,53.4686,9198.0
2020-01-06 11:05:00,61.83,61.84,61.76,61.84,5837.0,53.4773,53.4859,53.4167,53.4859,5837.0
2020-01-06 11:10:00,61.85,61.96,61.85,61.94,5443.0,53.4946,53.5897,53.4946,53.5724,5443.0
2020-01-06 11:15:00,61.94,61.94,61.86,61.86,5265.0,53.5724,53.5724,53.5032,53.5032,5265.0
2020-01-06 11:20:00,61.84,61.88,61.82,61.84,3013.0,53.4859,53.5205,53.4686,53.4859,3013.0
2020-01-06 11:25:00,61.83,61.87,61.8,61.87,4895.0,53.4773,53.5119,53.4513,53.5119,4895.0
2020-01-06 11:30:00,61.87,61.93,61.86,61.91,6433.0,53.5119,53.5638,53.5032,53.5465,6433.0
2020-01-06 11:35:00,61.89,61.9,61.86,61.86,3981.0,53.5292,53.5378,53.5032,53.5032,3981.0
2020-01-06 11:40:00,61.84,61.93,61.84,61.91,10057.0,53.4859,53.5638,53.4859,53.5465,10057.0
2020-01-06 11:45:00,61.9,61.95,61.89,61.94,6905.0,53.5378,53.5811,53.5292,53.5724,6905.0
2020-01-06 11:50:00,61.95,61.97,61.89,61.9,4448.0,53.5811,53.5984,53.5292,53.5378,4448.0
2020-01-06 11:55:00,61.88,61.9,61.85,61.85,4924.0,53.5205,53.5378,53.4946,53.4946,4924.0
2020-01-06 12:00:00,61.82,61.82,61.69,61.69,9136.0,53.4686,53.4686,53.3562,53.3562,9136.0
2020-01-06 12:05:00,61.7,61.71,61.64,61.7,7333.0,53.3648,53.3735,53.3129,53.3648,7333.0
2020-01-06 12:10:00,61.69,61.7,61.61,61.61,8729.0,53.3562,53.3648,53.287,53.287,8729.0
2020-01-06 12:15:00,61.59,61.61,61.56,61.6,4776.0,53.2697,53.287,53.2437,53.2783,4776.0
2020-01-06 12:20:00,61.6,61.65,61.59,61.61,8400.0,53.2783,53.3216,53.2697,53.287,8400.0
2020-01-06 12:25:00,61.61,61.64,61.56,61.56,41029.0,53.287,53.3129,53.2437,53.2437,41029.0
2020-01-06 12:30:00,61.56,61.64,61.55,61.63,5875.0,53.2437,53.3129,53.2351,53.3043,5875.0
2020-01-06 12:35:00,61.64,61.71,61.62,61.68,5995.0,53.3129,53.3735,53.2956,53.3475,5995.0
2020-01-06 12:40:00,61.68,61.7,61.61,61.64,14733.0,53.3475,53.3648,53.287,53.3129,14733.0
2020-01-06 12:45:00,61.63,61.65,61.58,61.59,6513.0,53.3043,53.3216,53.261,53.2697,6513.0
2020-01-06 12:50:00,61.57,61.61,61.56,61.57,3165.0,53.2524,53.287,53.2437,53.2524,3165.0
2020-01-06 12:55:00,61.56,61.56,61.49,61.49,4651.0,53.2437,53.2437,53.1832,53.1832,4651.0
2020-01-06 13:00:00,61.47,61.5,61.46,61.47,5293.0,53.1659,53.1918,53.1573,53.1659,5293.0
2020-01-06 13:05:00,61.45,61.52,61.45,61.49,5213.0,53.1486,53.2091,53.1486,53.1832,5213.0
2020-01-06 13:10:00,61.45,61.48,61.42,61.45,13298.0,53.1486,53.1746,53.1227,53.1486,13298.0
2020-01-06 13:15:00,61.47,61.55,61.46,61.52,7730.0,53.1659,53.2351,53.1573,53.2091,7730.0
2020-01-06 13:20:00,61.52,61.58,61.52,61.56,8172.0,53.2091,53.261,53.2091,53.2437,8172.0
2020-01-06 13:25:00,61.58,61.59,61.56,61.57,4349.0,53.261,53.2697,53.2437,53.2524,4349.0
2020-01-06 13:30:00,61.56,61.58,61.55,61.58,5799.0,53.2437,53.261,53.2351,53.261,5799.0
2020-01-06 13:35:00,61.57,61.63,61.55,61.55,5200.0,53.2524,53.3043,53.2351,53.2351,5200.0
2020-01-06 13:40:00,61.56,61.59,61.52,61.53,3308.0,53.2437,53.2697,53.2091,53.2178,3308.0
2020-01-06 13:45:00,61.53,61.54,61.52,61.54,3699.0,53.2178,53.2264,53.2091,53.2264,3699.0
2020-01-06 13:50:00,61.53,61.55,61.53,61.54,5000.0,53.2178,53.2351,53.2178,53.2264,5000.0
2020-01-06 13:55:00,61.54,61.54,61.45,61.48,9186.0,53.2264,53.2264,53.1486,53.1746,9186.0
2020-01-06 14:00:00,61.48,61.5,61.44,61.5,5864.0,53.1746,53.1918,53.14,53.1918,5864.0
2020-01-06 14:05:00,61.51,61.54,61.47,61.52,8321.0,53.2005,53.2264,53.1659,53.2091,8321.0
2020-01-06 14:10:00,61.53,61.61,61.53,61.6,3775.0,53.2178,53.287,53.2178,53.2783,3775.0
2020-01-06 14:15:00,61.61,61.64,61.6,61.64,5667.0,53.287,53.3129,53.2783,53.3129,5667.0
2020-01-06 14:20:00,61.64,61.66,61.57,61.61,7370.0,53.3129,53.3302,53.2524,53.287,7370.0
2020-01-06 14:25:00,61.63,61.66,61.62,61.66,3085.0,53.3043,53.3302,53.2956,53.3302,3085.0
2020-01-06 14:30:00,61.66,61.7,61.61,61.62,5558.0,53.3302,53.3648,53.287,53.2956,5558.0
2020-01-06 14:35:00,61.6,61.6,61.53,61.54,6097.0,53.2783,53.2783,53.2178,53.2264,6097.0
2020-01-06 14:40:00,61.55,61.58,61.54,61.58,6404.0,53.2351,53.261,53.2264,53.261,6404.0
2020-01-06 14:45:00,61.58,61.59,61.56,61.58,4639.0,53.261,53.2697,53.2437,53.261,4639.0
2020-01-06 14:50:00,61.57,61.61,61.57,61.59,4375.0,53.2524,53.287,53.2524,53.2697,4375.0
2020-01-06 14:55:00,61.59,61.65,61.59,61.63,7102.0,53.2697,53.3216,53.2697,53.3043,7102.0
2020-01-06 15:00:00,61.64,61.67,61.63,61.66,4916.0,53.3129,53.3389,53.3043,53.3302,4916.0
2020-01-06 15:05:00,61.64,61.67,61.55,61.56,4686.0,53.3129,53.3389,53.2351,53.2437,4686.0
2020-01-06 15:10:00,61.55,61.62,61.55,61.57,9124.0,53.2351,53.2956,53.2351,53.2524,9124.0
2020-01-06 15:15:00,61.56,61.58,61.53,61.53,4630.0,53.2437,53.261,53.2178,53.2178,4630.0
2020-01-06 15:20:00,61.53,61.59,61.53,61.57,6000.0,53.2178,53.2697,53.2178,53.2524,6000.0
2020-01-06 15:25:00,61.58,61.6,61.56,61.6,7520.0,53.261,53.2783,53.2437,53.2783,7520.0
2020-01-06 15:30:00,61.6,61.61,61.5,61.52,12462.0,53.2783,53.287,53.1918,53.2091,12462.0
2020-01-06 15:35:00,61.52,61.57,61.52,61.57,8839.0,53.2091,53.2524,53.2091,53.2524,8839.0
2020-01-06 15:40:00,61.59,61.59,61.49,61.54,9015.0,53.2697,53.2697,53.1832,53.2264,9015.0
2020-01-06 15:45:00,61.52,61.58,61.51,61.55,9297.0,53.2091,53.261,53.2005,53.2351,9297.0
2020-01-06 15:50:00,61.55,61.62,61.54,61.58,16197.0,53.2351,53.2956,53.2264,53.261,16197.0
2020-01-06 15:55:00,61.57,61.58,61.5,61.55,39453.0,53.2524,53.261,53.1918,53.2351,39453.0
2020-01-07 09:30:00,61.67,61.67,61.24,61.55,31166.0,53.3389,53.3389,52.967,53.2351,31166.0
2020-01-07 09:35:00,61.53,61.59,61.28,61.53,29645.0,53.2178,53.2697,53.0016,53.2178,29645.0
2020-01-07 09:40:00,61.56,61.56,61.3,61.52,7755.0,53.2437,53.2437,53.0189,53.2091,7755.0
2020-01-07 09:45:00,61.51,61.54,61.43,61.53,5304.0,53.2005,53.2264,53.1313,53.2178,5304.0
2020-01-07 09:50:00,61.54,61.67,61.53,61.53,7131.0,53.2264,53.3389,53.2178,53.2178,7131.0
2020-01-07 09:55:00,61.55,61.65,61.52,61.65,6678.0,53.2351,53.3216,53.2091,53.3216,6678.0
2020-01-07 10:00:00,61.7,61.76,61.61,61.7,8724.0,53.3648,53.4167,53.287,53.3648,8724.0
2020-01-07 10:05:00,61.7,61.89,61.69,61.89,7639.0,53.3648,53.5292,53.3562,53.5292,7639.0
2020-01-07 10:10:00,61.89,61.9,61.84,61.88,6056.0,53.5292,53.5378,53.4859,53.5205,6056.0
2020-01-07 10:15:00,61.9,62.0,61.87,61.97,9157.0,53.5378,53.6243,53.5119,53.5984,9157.0
2020-01-07 10:20:00,62.0,62.07,61.96,62.0,11330.0,53.6243,53.6848,53.5897,53.6243,11330.0
2020-01-07 10:25:00,61.97,61.98,61.83,61.98,10574.0,53.5984,53.607,53.4773,53.607,10574.0
2020-01-07 10:30:00,62.02,62.04,61.85,61.97,11053.0,53.6416,53.6589,53.4946,53.5984,11053.0
2020-01-07 10:35:00,61.99,62.13,61.99,62.13,6278.0,53.6157,53.7367,53.6157,53.7367,6278.0
2020-01-07 10:40:00,62.13,62.13,62.05,62.12,5278.0,53.7367,53.7367,53.6675,53.7281,5278.0
2020-01-07 10:45:00,62.12,62.12,62.07,62.07,5487.0,53.7281,53.7281,53.6848,53.6848,5487.0
2020-01-07 10:50:00,62.1,62.11,62.0,62.01,7424.0,53.7108,53.7194,53.6243,53.633,7424.0
2020-01-07 10:55:00,62.01,62.13,61.99,62.13,3695.0,53.633,53.7367,53.6157,53.7367,3695.0
2020-01-07 11:00:00,62.13,62.18,62.1,62.16,7534.0,53.7367,53.78,53.7108,53.7627,7534.0
2020-01-07 11:05:00,62.15,62.19,62.12,62.14,4187.0,53.754,53.7886,53.7281,53.7454,4187.0
2020-01-07 11:10:00,62.17,62.17,62.08,62.08,8380.0,53.7713,53.7713,53.6935,53.6935,8380.0
2020-01-07 11:15:00,62.1,62.15,62.04,62.13,14440.0,53.7108,53.754,53.6589,53.7367,14440.0
2020-01-07 11:20:00,62.14,62.14,61.94,62.07,9019.0,53.7454,53.7454,53.5724,53.6848,9019.0
2020-01-07 11:25:00,62.07,62.13,62.05,62.08,7436.0,53.6848,53.7367,53.6675,53.6935,7436.0
2020-01-07 11:30:00,62.11,62.12,62.0,62.02,8883.0,53.7194,53.7281,53.6243,53.6416,8883.0
2020-01-07 11:35:00,62.04,62.05,61.99,62.0,5351.0,53.6589,53.6675,53.6157,53.6243,5351.0
2020-01-07 11:40:00,62.0,62.0,61.9,61.95,31078.0,53.6243,53.6243,53.5378,53.5811,31078.0
2020-01-07 11:45:00,61.95,61.99,61.91,61.91,15693.0,53.5811,53.6157,53.5465,53.5465,15693.0
2020-01-07 11:50:00,61.91,61.94,61.82,61.85,8944.0,53.5465,53.5724,53.4686,53.4946,8944.0
2020-01-07 11:55:00,61.84,61.84,61.75,61.77,6339.0,53.4859,53.4859,53.4081,53.4254,6339.0
2020-01-07 12:00:00,61.79,61.79,61.75,61.75,6123.0,53.4427,53.4427,53.4081,53.4081,6123.0
2020-01-07 12:05:00,61.75,61.78,61.68,61.78,7935.0,53.4081,53.434,53.3475,53.434,7935.0
2020-01-07 12:10:00,61.78,61.83,61.77,61.8,8546.0,53.434,53.4773,53.4254,53.4513,8546.0
2020-01-07 12:15:00,61.82,61.84,61.8,61.84,3300.0,53.4686,53.4859,53.4513,53.4859,3300.0
2020-01-07 12:20:00,61.85,61.88,61.84,61.86,7334.0,53.4946,53.5205,53.4859,53.5032,7334.0
2020-01-07 12:25:00,61.86,61.86,61.79,61.79,4900.0,53.5032,53.5032,53.4427,53.4427,4900.0
2020-01-07 12:30:00,61.79,61.79,61.72,61.78,8219.0,53.4427,53.4427,53.3821,53.434,8219.0
2020-01-07 12:35:00,61.79,61.8,61.72,61.72,6624.0,53.4427,53.4513,53.3821,53.3821,6624.0
2020-01-07 12:40:00,61.75,61.85,61.73,61.85,16447.0,53.4081,53.4946,53.3908,53.4946,16447.0
2020-01-07 12:45:00,61.86,61.87,61.83,61.84,7574.0,53.5032,53.5119,53.4773,53.4859,7574.0
2020-01-07 12:50:00,61.84,61.89,61.83,61.87,5357.0,53.4859,53.5292,53.4773,53.5119,5357.0
2020-01-07 12:55:00,61.88,61.99,61.84,61.98,8698.0,53.5205,53.6157,53.4859,53.607,8698.0
2020-01-07 13:00:00,61.99,62.02,61.98,62.02,6211.0,53.6157,53.6416,53.607,53.6416,6211.0
2020-01-07 13:05:00,62.02,62.05,62.01,62.05,3100.0,53.6416,53.6675,53.633,53.6675,3100.0
2020-01-07 13:10:00,62.04,62.05,61.98,62.01,9175.0,53.6589,53.6675,53.607,53.633,9175.0
2020-01-07 13:15:00,62.01,62.02,61.97,62.0,7782.0,53.633,53.6416,53.5984,53.6243,7782.0
2020-01-07 13:20:00,61.99,62.03,61.98,61.98,5605.0,53.6157,53.6503,53.607,53.607,5605.0
2020-01-07 13:25:00,61.98,61.98,61.92,61.95,5242.0,53.607,53.607,53.5551,53.5811,5242.0
2020-01-07 13:30:00,61.94,61.98,61.94,61.96,9835.0,53.5724,53.607,53.5724,53.5897,9835.0
2020-01-07 13:35:00,61.96,61.98,61.91,61.92,7444.0,53.5897,53.607,53.5465,53.5551,7444.0
2020-01-07 13:40:00,61.91,61.92,61.87,61.9,7045.0,53.5465,53.5551,53.5119,53.5378,7045.0
2020-01-07 13:45:00,61.91,61.93,61.9,61.92,4600.0,53.5465,53.5638,53.5378,53.5551,4600.0
2020-01-07 13:50:00,61.92,61.95,61.9,61.95,9520.0,53.5551,53.5811,53.5378,53.5811,9520.0
2020-01-07 13:55:00,61.95,62.05,61.94,62.01,8094.0,53.5811,53.6675,53.5724,53.633,8094.0
2020-01-07 14:00:00,62.02,62.02,61.93,61.97,7627.0,53.6416,53.6416,53.5638,53.5984,7627.0
2020-01-07 14:05:00,61.97,62.06,61.95,62.05,6434.0,53.5984,53.6762,53.5811,53.6675,6434.0
2020-01-07 14:10:00,62.04,62.07,62.02,62.03,7698.0,53.6589,53.6848,53.6416,53.6503,7698.0
2020-01-07 14:15:00,62.02,62.03,61.96,62.03,7188.0,53.6416,53.6503,53.5897,53.6503,7188.0
2020-01-07 14:20:00,62.02,62.05,61.99,62.0,8187.0,53.6416,53.6675,53.6157,53.6243,8187.0
2020-01-07 14:25:00,62.0,62.03,61.99,62.01,9372.0,53.6243,53.6503,53.6157,53.633,9372.0
2020-01-07 14:30:00,62.04,62.11,62.04,62.09,14113.0,53.6589,53.7194,53.6589,53.7021,14113.0
2020-01-07 14:35:00,62.09,62.1,61.98,62.02,18044.0,53.7021,53.7108,53.607,53.6416,18044.0
2020-01-07 14:40:00,62.02,62.09,62.01,62.03,8273.0,53.6416,53.7021,53.633,53.6503,8273.0
2020-01-07 14:45:00,62.03,62.08,62.01,62.05,8021.0,53.6503,53.6935,53.633,53.6675,8021.0
2020-01-07 14:50:00,62.05,62.12,62.04,62.09,8046.0,53.6675,53.7281,53.6589,53.7021,8046.0
2020-01-07 14:55:00,62.1,62.1,62.03,62.05,8441.0,53.7108,53.7108,53.6503,53.6675,8441.0
2020-01-07 15:00:00,62.05,62.07,62.03,62.05,8638.0,53.6675,53.6848,53.6503,53.6675,8638.0
2020-01-07 15:05:00,62.05,62.08,62.04,62.08,9918.0,53.6675,53.6935,53.6589,53.6935,9918.0
2020-01-07 15:10:00,62.07,62.08,62.03,62.06,12432.0,53.6848,53.6935,53.6503,53.6762,12432.0
2020-01-07 15:15:00,62.07,62.13,62.07,62.13,9422.0,53.6848,53.7367,53.6848,53.7367,9422.0
2020-01-07 15:20:00,62.14,62.14,62.08,62.09,11315.0,53.7454,53.7454,53.6935,53.7021,11315.0
2020-01-07 15:25:00,62.1,62.16,62.08,62.16,15760.0,53.7108,53.7627,53.6935,53.7627,15760.0
2020-01-07 15:30:00,62.16,62.2,62.13,62.17,49597.0,53.7627,53.7973,53.7367,53.7713,49597.0
2020-01-07 15:35:00,62.17,62.19,62.11,62.12,16522.0,53.7713,53.7886,53.7194,53.7281,16522.0
2020-01-07 15:40:00,62.12,62.17,62.1,62.15,25416.0,53.7281,53.7713,53.7108,53.754,25416.0
2020-01-07 15:45:00,62.15,62.18,62.14,62.17,50801.0,53.754,53.78,53.7454,53.7713,50801.0
2020-01-07 15:50:00,62.17,62.17,62.04,62.04,61696.0,53.7713,53.7713,53.6589,53.6589,61696.0
2020-01-07 15:55:00,62.05,62.06,61.94,61.95,170790.0,53.6675,53.6762,53.5724,53.5811,170790.0
2020-01-08 09:30:00,62.23,62.25,62.0,62.25,29828.0,53.8232,53.8405,53.6243,53.8405,29828.0
2020-01-08 09:35:00,62.23,62.3,62.08,62.24,8832.0,53.8232,53.8838,53.6935,53.8319,8832.0
2020-01-08 09:40:00,62.24,62.4,62.1,62.33,32995.0,53.8319,53.9703,53.7108,53.9097,32995.0
2020-01-08 09:45:00,62.33,62.37,62.16,62.17,13964.0,53.9097,53.9443,53.7627,53.7713,13964.0
2020-01-08 09:50:00,62.17,62.29,62.11,62.29,8786.0,53.7713,53.8751,53.7194,53.8751,8786.0
2020-01-08 09:55:00,62.31,62.5,62.21,62.47,35408.0,53.8924,54.0568,53.8059,54.0308,35408.0
2020-01-08 10:00:00,62.5,62.51,62.46,62.49,11546.0,54.0568,54.0654,54.0222,54.0481,11546.0
2020-01-08 10:05:00,62.48,62.57,62.46,62.47,27572.0,54.0395,54.1173,54.0222,54.0308,27572.0
2020-01-08 10:10:00,62.46,62.46,62.32,62.4,8694.0,54.0222,54.0222,53.9011,53.9703,8694.0
2020-01-08 10:15:00,62.4,62.42,62.26,62.26,8880.0,53.9703,53.9876,53.8492,53.8492,8880.0
2020-01-08 10:20:00,62.26,62.27,62.07,62.14,19028.0,53.8492,53.8578,53.6848,53.7454,19028.0
2020-01-08 10:25:00,62.14,62.18,62.11,62.11,7915.0,53.7454,53.78,53.7194,53.7194,7915.0
2020-01-08 10:30:00,62.13,62.17,62.08,62.13,15439.0,53.7367,53.7713,53.6935,53.7367,15439.0
2020-01-08 10:35:00,62.11,62.17,62.1,62.16,4896.0,53.7194,53.7713,53.7108,53.7627,4896.0
2020-01-08 10:40:00,62.14,62.15,62.01,62.03,39964.0,53.7454,53.754,53.633,53.6503,39964.0
2020-01-08 10:45:00,62.02,62.09,61.98,62.06,10169.0,53.6416,53.7021,53.607,53.6762,10169.0
2020-01-08 10:50:00,62.06,62.23,62.05,62.19,15122.0,53.6762,53.8232,53.6675,53.7886,15122.0
2020-01-08 10:55:00,62.2,62.25,62.14,62.25,11600.0,53.7973,53.8405,53.7454,53.8405,11600.0
2020-01-08 11:00:00,62.25,62.33,62.24,62.33,12899.0,53.8405,53.9097,53.8319,53.9097,12899.0
2020-01-08 11:05:00,62.32,62.41,62.32,62.41,10186.0,53.9011,53.9789,53.9011,53.9789,10186.0
2020-01-08 11:10:00,62.39,62.48,62.38,62.47,10544.0,53.9616,54.0395,53.953,54.0308,10544.0
2020-01-08 11:15:00,62.48,62.55,62.46,62.51,13782.0,54.0395,54.1,54.0222,54.0654,13782.0
2020-01-08 11:20:00,62.53,62.63,62.53,62.57,12228.0,54.0827,54.1692,54.0827,54.1173,12228.0
2020-01-08 11:25:00,62.56,62.77,62.48,62.77,25208.0,54.1087,54.2903,54.0395,54.2903,25208.0
2020-01-08 11:30:00,62.72,62.72,62.51,62.6,10100.0,54.247,54.247,54.0654,54.1432,10100.0
2020-01-08 11:35:00,62.6,62.86,62.6,62.85,10046.0,54.1432,54.3681,54.1432,54.3595,10046.0
2020-01-08 11:40:00,62.84,62.98,62.83,62.96,14244.0,54.3508,54.4719,54.3422,54.4546,14244.0
2020-01-08 11:45:00,62.96,62.98,62.91,62.98,5907.0,54.4546,54.4719,54.4114,54.4719,5907.0
2020-01-08 11:50:00,62.96,63.05,62.96,62.99,10459.0,54.4546,54.5325,54.4546,54.4806,10459.0
2020-01-08 11:55:00,62.99,63.13,62.94,63.06,22858.0,54.4806,54.6017,54.4373,54.5411,22858.0
2020-01-08 12:00:00,63.06,63.13,63.05,63.07,6793.0,54.5411,54.6017,54.5325,54.5498,6793.0
2020-01-08 12:05:00,63.09,63.12,63.07,63.1,12430.0,54.5671,54.593,54.5498,54.5757,12430.0
2020-01-08 12:10:00,63.11,63.13,63.08,63.09,5343.0,54.5844,54.6017,54.5584,54.5671,5343.0
2020-01-08 12:15:00,63.1,63.13,63.08,63.1,5278.0,54.5757,54.6017,54.5584,54.5757,5278.0
2020-01-08 12:20:00,63.07,63.1,63.03,63.04,8595.0,54.5498,54.5757,54.5152,54.5238,8595.0
2020-01-08 12:25:00,63.06,63.07,62.96,63.06,28312.0,54.5411,54.5498,54.4546,54.5411,28312.0
2020-01-08 12:30:00,63.06,63.06,62.95,62.96,15315.0,54.5411,54.5411,54.446,54.4546,15315.0
2020-01-08 12:35:00,62.94,62.94,62.89,62.92,5044.0,54.4373,54.4373,54.3941,54.42,5044.0
2020-01-08 12:40:00,62.92,62.99,62.9,62.96,8446.0,54.42,54.4806,54.4027,54.4546,8446.0
2020-01-08 12:45:00,62.99,63.08,62.99,63.06,7610.0,54.4806,54.5584,54.4806,54.5411,7610.0
2020-01-08 12:50:00,63.06,63.06,63.0,63.05,4951.0,54.5411,54.5411,54.4892,54.5325,4951.0
2020-01-08 12:55:00,63.07,63.08,63.02,63.02,4339.0,54.5498,54.5584,54.5065,54.5065,4339.0
2020-01-08 13:00:00,63.03,63.09,63.0,63.02,8084.0,54.5152,54.5671,54.4892,54.5065,8084.0
2020-01-08 13:05:00,63.03,63.06,63.01,63.02,6362.0,54.5152,54.5411,54.4979,54.5065,6362.0
2020-01-08 13:10:00,63.02,63.02,62.95,62.99,3300.0,54.5065,54.5065,54.446,54.4806,3300.0
2020-01-08 13:15:00,62.98,62.98,62.91,62.97,3912.0,54.4719,54.4719,54.4114,54.4633,3912.0
2020-01-08 13:20:00,62.97,62.99,62.94,62.98,8006.0,54.4633,54.4806,54.4373,54.4719,8006.0
2020-01-08 13:25:00,62.99,63.02,62.98,63.01,4675.0,54.4806,54.5065,54.4719,54.4979,4675.0
2020-01-08 13:30:00,63.01,63.01,62.97,62.98,13153.0,54.4979,54.4979,54.4633,54.4719,13153.0
2020-01-08 13:35:00,62.96,62.99,62.92,62.97,9780.0,54.4546,54.4806,54.42,54.4633,9780.0
2020-01-08 13:40:00,62.98,63.05,62.96,63.04,6287.0,54.4719,54.5325,54.4546,54.5238,6287.0
2020-01-08 13:45:00,63.03,63.08,63.03,63.05,6453.0,54.5152,54.5584,54.5152,54.5325,6453.0
2020-01-08 13:50:00,63.05,63.09,63.05,63.06,8506.0,54.5325,54.5671,54.5325,54.5411,8506.0
2020-01-08 13:55:00,63.05,63.06,63.01,63.02,9020.0,54.5325,54.5411,54.4979,54.5065,9020.0
2020-01-08 14:00:00,63.04,63.05,62.99,63.03,5900.0,54.5238,54.5325,54.4806,54.5152,5900.0
2020-01-08 14:05:00,63.05,63.09,63.04,63.05,10304.0,54.5325,54.5671,54.5238,54.5325,10304.0
2020-01-08 14:10:00,63.04,63.05,62.98,63.03,18189.0,54.5238,54.5325,54.4719,54.5152,18189.0
2020-01-08 14:15:00,63.03,63.04,62.97,63.02,18091.0,54.5152,54.5238,54.4633,54.5065,18091.0
2020-01-08 14:20:00,63.01,63.1,63.01,63.09,10675.0,54.4979,54.5757,54.4979,54.5671,10675.0
2020-01-08 14:25:00,63.08,63.1,63.06,63.09,10730.0,54.5584,54.5757,54.5411,54.5671,10730.0
2020-01-08 14:30:00,63.09,63.13,63.08,63.12,14818.0,54.5671,54.6017,54.5584,54.593,14818.0
2020-01-08 14:35:00,63.12,63.21,63.12,63.18,11955.0,54.593,54.6708,54.593,54.6449,11955.0
2020-01-08 14:40:00,63.18,63.23,63.17,63.23,9832.0,54.6449,54.6881,54.6362,54.6881,9832.0
2020-01-08 14:45:00,63.22,63.27,63.21,63.26,11277.0,54.6795,54.7227,54.6708,54.7141,11277.0
2020-01-08 14:50:00,63.25,63.25,63.18,63.22,5785.0,54.7054,54.7054,54.6449,54.6795,5785.0
2020-01-08 14:55:00,63.23,63.28,63.21,63.28,7391.0,54.6881,54.7314,54.6708,54.7314,7391.0
2020-01-08 15:00:00,63.29,63.34,63.28,63.34,11798.0,54.74,54.7833,54.7314,54.7833,11798.0
2020-01-08 15:05:00,63.34,63.36,63.31,63.33,9063.0,54.7833,54.8006,54.7573,54.7746,9063.0
2020-01-08 15:10:00,63.33,63.37,63.3,63.37,11152.0,54.7746,54.8092,54.7487,54.8092,11152.0
2020-01-08 15:15:00,63.36,63.36,63.32,63.35,10329.0,54.8006,54.8006,54.766,54.7919,10329.0
2020-01-08 15:20:00,63.34,63.38,63.33,63.36,10552.0,54.7833,54.8179,54.7746,54.8006,10552.0
2020-01-08 15:25:00,63.36,63.38,63.33,63.36,10253.0,54.8006,54.8179,54.7746,54.8006,10253.0
2020-01-08 15:30:00,63.36,63.36,63.27,63.28,22087.0,54.8006,54.8006,54.7227,54.7314,22087.0
2020-01-08 15:35:00,63.28,63.34,63.26,63.33,28791.0,54.7314,54.7833,54.7141,54.7746,28791.0
2020-01-08 15:40:00,63.32,63.35,63.29,63.3,27504.0,54.766,54.7919,54.74,54.7487,27504.0
2020-01-08 15:45:00,63.29,63.33,63.17,63.17,35782.0,54.74,54.7746,54.6362,54.6362,35782.0
2020-01-08 15:50:00,63.18,63.19,63.04,63.08,46465.0,54.6449,54.6535,54.5238,54.5584,46465.0
2020-01-08 15:55:00,63.09,63.16,63.08,63.12,77652.0,54.5671,54.6276,54.5584,54.593,77652.0
2020-01-09 09:30:00,63.62,63.72,63.43,63.72,20449.0,55.0255,55.1119,54.8611,55.1119,20449.0
2020-01-09 09:35:00,63.74,63.98,63.69,63.95,20412.0,55.1292,55.3368,55.086,55.3109,20412.0
2020-01-09 09:40:00,63.96,64.03,63.81,63.96,24888.0,55.3195,55.3801,55.1898,55.3195,24888.0
2020-01-09 09:45:00,63.93,64.02,63.89,63.97,10529.0,55.2936,55.3714,55.259,55.3282,10529.0
2020-01-09 09:50:00,63.93,64.17,63.89,64.06,39689.0,55.2936,55.5012,55.259,55.406,39689.0
2020-01-09 09:55:00,64.05,64.05,63.79,63.81,11694.0,55.3974,55.3974,55.1725,55.1898,11694.0
2020-01-09 10:00:00,63.8,63.81,63.65,63.8,16551.0,55.1811,55.1898,55.0514,55.1811,16551.0
2020-01-09 10:05:00,63.8,63.87,63.72,63.83,26731.0,55.1811,55.2417,55.1119,55.2071,26731.0
2020-01-09 10:10:00,63.84,63.9,63.79,63.8,17946.0,55.2157,55.2676,55.1725,55.1811,17946.0
2020-01-09 10:15:00,63.8,63.88,63.8,63.86,10300.0,55.1811,55.2503,55.1811,55.233,10300.0
2020-01-09 10:20:00,63.86,63.89,63.78,63.89,15832.0,55.233,55.259,55.1638,55.259,15832.0
2020-01-09 10:25:00,63.89,63.89,63.79,63.88,12755.0,55.259,55.259,55.1725,55.2503,12755.0
2020-01-09 10:30:00,63.86,63.94,63.86,63.92,10187.0,55.233,55.3022,55.233,55.2849,10187.0
2020-01-09 10:35:00,63.92,63.94,63.86,63.92,30248.0,55.2849,55.3022,55.233,55.2849,30248.0
2020-01-09 10:40:00,63.92,63.93,63.8,63.8,14446.0,55.2849,55.2936,55.1811,55.1811,14446.0
2020-01-09 10:45:00,63.8,63.85,63.65,63.73,28827.0,55.1811,55.2244,55.0514,55.1206,28827.0
2020-01-09 10:50:00,63.74,63.75,63.71,63.73,10013.0,55.1292,55.1379,55.1033,55.1206,10013.0
2020-01-09 10:55:00,63.73,63.78,63.71,63.72,8315.0,55.1206,55.1638,55.1033,55.1119,8315.0
2020-01-09 11:00:00,63.72,63.75,63.68,63.71,9944.0,55.1119,55.1379,55.0773,55.1033,9944.0
2020-01-09 11:05:00,63.72,63.72,63.57,63.58,8630.0,55.1119,55.1119,54.9822,54.9909,8630.0
2020-01-09 11:10:00,63.57,63.58,63.51,63.57,15880.0,54.9822,54.9909,54.9303,54.9822,15880.0
2020-01-09 11:15:00,63.57,63.63,63.56,63.61,9885.0,54.9822,55.0341,54.9736,55.0168,9885.0
2020-01-09 11:20:00,63.61,63.61,63.54,63.59,11120.0,55.0168,55.0168,54.9563,54.9995,11120.0
2020-01-09 11:25:00,63.61,63.61,63.54,63.58,6209.0,55.0168,55.0168,54.9563,54.9909,6209.0
2020-01-09 11:30:00,63.57,63.61,63.55,63.56,12831.0,54.9822,55.0168,54.9649,54.9736,12831.0
2020-01-09 11:35:00,63.56,63.71,63.55,63.7,9853.0,54.9736,55.1033,54.9649,55.0946,9853.0
2020-01-09 11:40:00,63.7,63.71,63.66,63.7,9666.0,55.0946,55.1033,55.0601,55.0946,9666.0
2020-01-09 11:45:00,63.7,63.74,63.66,63.72,10193.0,55.0946,55.1292,55.0601,55.1119,10193.0
2020-01-09 11:50:00,63.73,63.76,63.7,63.7,7900.0,55.1206,55.1465,55.0946,55.0946,7900.0
2020-01-09 11:55:00,63.7,63.71,63.58,63.62,43074.0,55.0946,55.1033,54.9909,55.0255,43074.0
2020-01-09 12:00:00,63.62,63.66,63.6,63.66,11417.0,55.0255,55.0601,55.0082,55.0601,11417.0
2020-01-09 12:05:00,63.68,63.73,63.67,63.68,11162.0,55.0773,55.1206,55.0687,55.0773,11162.0
2020-01-09 12:10:00,63.68,63.78,63.67,63.77,13865.0,55.0773,55.1638,55.0687,55.1552,13865.0
2020-01-09 12:15:00,63.77,63.77,63.69,63.69,41738.0,55.1552,55.1552,55.086,55.086,41738.0
2020-01-09 12:20:00,63.69,63.69,63.49,63.53,32194.0,55.086,55.086,54.913,54.9476,32194.0
2020-01-09 12:25:00,63.52,63.56,63.47,63.52,27248.0,54.939,54.9736,54.8957,54.939,27248.0
2020-01-09 12:30:00,63.51,63.55,63.3,63.33,139654.0,54.9303,54.9649,54.7487,54.7746,139654.0
2020-01-09 12:35:00,63.31,63.36,63.11,63.19,46529.0,54.7573,54.8006,54.5844,54.6535,46529.0
2020-01-09 12:40:00,63.18,63.18,63.0,63.0,12440.0,54.6449,54.6449,54.4892,54.4892,12440.0
2020-01-09 12:45:00,62.98,63.12,62.98,63.09,18537.0,54.4719,54.593,54.4719,54.5671,18537.0
2020-01-09 12:50:00,63.1,63.16,63.09,63.15,77281.0,54.5757,54.6276,54.5671,54.6189,77281.0
2020-01-09 12:55:00,63.15,63.17,63.02,63.03,10164.0,54.6189,54.6362,54.5065,54.5152,10164.0
2020-01-09 13:00:00,63.04,63.07,63.01,63.04,9745.0,54.5238,54.5498,54.4979,54.5238,9745.0
2020-01-09 13:05:00,63.04,63.17,63.04,63.04,12664.0,54.5238,54.6362,54.5238,54.5238,12664.0
2020-01-09 13:10:00,63.04,63.06,62.97,63.02,8900.0,54.5238,54.5411,54.4633,54.5065,8900.0
2020-01-09 13:15:00,63.05,63.08,62.97,63.01,15247.0,54.5325,54.5584,54.4633,54.4979,15247.0
2020-01-09 13:20:00,63.01,63.1,62.98,63.05,6234.0,54.4979,54.5757,54.4719,54.5325,6234.0
2020-01-09 13:25:00,63.02,63.12,63.0,63.11,7940.0,54.5065,54.593,54.4892,54.5844,7940.0
2020-01-09 13:30:00,63.11,63.13,63.07,63.11,7689.0,54.5844,54.6017,54.5498,54.5844,7689.0
2020-01-09 13:35:00,63.12,63.18,63.12,63.18,5674.0,54.593,54.6449,54.593,54.6449,5674.0
2020-01-09 13:40:00,63.18,63.21,63.17,63.19,6300.0,54.6449,54.6708,54.6362,54.6535,6300.0
2020-01-09 13:45:00,63.19,63.23,63.18,63.23,5100.0,54.6535,54.6881,54.6449,54.6881,5100.0
2020-01-09 13:50:00,63.23,63.27,63.19,63.21,9212.0,54.6881,54.7227,54.6535,54.6708,9212.0
2020-01-09 13:55:00,63.21,63.28,63.2,63.21,7447.0,54.6708,54.7314,54.6622,54.6708,7447.0
2020-01-09 14:00:00,63.2,63.23,63.2,63.22,4802.0,54.6622,54.6881,54.6622,54.6795,4802.0
2020-01-09 14:05:00,63.22,63.26,63.18,63.26,7717.0,54.6795,54.7141,54.6449,54.7141,7717.0
2020-01-09 14:10:00,63.26,63.26,63.2,63.26,4991.0,54.7141,54.7141,54.6622,54.7141,4991.0
2020-01-09 14:15:00,63.27,63.29,63.26,63.28,5499.0,54.7227,54.74,54.7141,54.7314,5499.0
2020-01-09 14:20:00,63.29,63.37,63.29,63.36,6700.0,54.74,54.8092,54.74,54.8006,6700.0
2020-01-09 14:25:00,63.37,63.4,63.37,63.39,4869.0,54.8092,54.8352,54.8092,54.8265,4869.0
2020-01-09 14:30:00,63.39,63.44,63.37,63.42,7789.0,54.8265,54.8698,54.8092,54.8525,7789.0
2020-01-09 14:35:00,63.42,63.52,63.41,63.47,7048.0,54.8525,54.939,54.8438,54.8957,7048.0
2020-01-09 14:40:00,63.47,63.52,63.45,63.46,6582.0,54.8957,54.939,54.8784,54.8871,6582.0
2020-01-09 14:45:00,63.46,63.46,63.38,63.39,5937.0,54.8871,54.8871,54.8179,54.8265,5937.0
2020-01-09 14:50:00,63.38,63.41,63.35,63.39,7952.0,54.8179,54.8438,54.7919,54.8265,7952.0
2020-01-09 14:55:00,63.38,63.43,63.37,63.43,6800.0,54.8179,54.8611,54.8092,54.8611,6800.0
2020-01-09 15:00:00,63.44,63.45,63.39,63.43,9000.0,54.8698,54.8784,54.8265,54.8611,9000.0
2020-01-09 15:05:00,63.44,63.44,63.36,63.37,7514.0,54.8698,54.8698,54.8006,54.8092,7514.0
2020-01-09 15:10:00,63.37,63.42,63.37,63.42,7458.0,54.8092,54.8525,54.8092,54.8525,7458.0
2020-01-09 15:15:00,63.41,63.48,63.4,63.48,6775.0,54.8438,54.9044,54.8352,54.9044,6775.0
2020-01-09 15:20:00,63.48,63.49,63.39,63.42,14797.0,54.9044,54.913,54.8265,54.8525,14797.0
2020-01-09 15:25:00,63.41,63.44,63.4,63.44,10782.0,54.8438,54.8698,54.8352,54.8698,10782.0
2020-01-09 15:30:00,63.44,63.51,63.44,63.44,14745.0,54.8698,54.9303,54.8698,54.8698,14745.0
2020-01-09 15:35:00,63.44,63.48,63.43,63.47,15335.0,54.8698,54.9044,54.8611,54.8957,15335.0
2020-01-09 15:40:00,63.47,63.47,63.43,63.44,15823.0,54.8957,54.8957,54.8611,54.8698,15823.0
2020-01-09 15:45:00,63.44,63.45,63.35,63.36,18438.0,54.8698,54.8784,54.7919,54.8006,18438.0
2020-01-09 15:50:00,63.36,63.41,63.36,63.4,43699.0,54.8006,54.8438,54.8006,54.8352,43699.0
2020-01-09 15:55:00,63.41,63.47,63.4,63.46,60764.0,54.8438,54.8957,54.8352,54.8871,60764.0
2020-01-10 09:30:00,63.6,63.6,63.36,63.38,40100.0,55.0082,55.0082,54.8006,54.8179,40100.0
2020-01-10 09:35:00,63.39,63.46,63.35,63.46,27722.0,54.8265,54.8871,54.7919,54.8871,27722.0
2020-01-10 09:40:00,63.45,63.55,63.44,63.46,15270.0,54.8784,54.9649,54.8698,54.8871,15270.0
2020-01-10 09:45:00,63.47,63.47,63.37,63.44,13104.0,54.8957,54.8957,54.8092,54.8698,13104.0
2020-01-10 09:50:00,63.45,63.57,63.39,63.5,18713.0,54.8784,54.9822,54.8265,54.9217,18713.0
2020-01-10 09:55:00,63.48,63.48,63.4,63.45,9250.0,54.9044,54.9044,54.8352,54.8784,9250.0
2020-01-10 10:00:00,63.47,63.51,63.44,63.48,9313.0,54.8957,54.9303,54.8698,54.9044,9313.0
2020-01-10 10:05:00,63.48,63.53,63.41,63.41,15200.0,54.9044,54.9476,54.8438,54.8438,15200.0
2020-01-10 10:10:00,63.44,63.5,63.43,63.45,11389.0,54.8698,54.9217,54.8611,54.8784,11389.0
2020-01-10 10:15:00,63.47,63.52,63.45,63.5,9285.0,54.8957,54.939,54.8784,54.9217,9285.0
2020-01-10 10:20:00,63.49,63.52,63.43,63.45,9137.0,54.913,54.939,54.8611,54.8784,9137.0
2020-01-10 10:25:00,63.45,63.45,63.37,63.4,9804.0,54.8784,54.8784,54.8092,54.8352,9804.0
2020-01-10 10:30:00,63.4,63.41,63.34,63.38,11470.0,54.8352,54.8438,54.7833,54.8179,11470.0
2020-01-10 10:35:00,63.37,63.37,63.25,63.32,22648.0,54.8092,54.8092,54.7054,54.766,22648.0
2020-01-10 10:40:00,63.31,63.32,63.22,63.22,9892.0,54.7573,54.766,54.6795,54.6795,9892.0
2020-01-10 10:45:00,63.21,63.21,63.16,63.16,11615.0,54.6708,54.6708,54.6276,54.6276,11615.0
2020-01-10 10:50:00,63.15,63.17,63.09,63.13,14725.0,54.6189,54.6362,54.5671,54.6017,14725.0
2020-01-10 10:55:00,63.14,63.18,63.12,63.12,9186.0,54.6103,54.6449,54.593,54.593,9186.0
2020-01-10 11:00:00,63.12,63.13,63.06,63.08,11564.0,54.593,54.6017,54.5411,54.5584,11564.0
2020-01-10 11:05:00,63.09,63.17,63.08,63.16,8831.0,54.5671,54.6362,54.5584,54.6276,8831.0
2020-01-10 11:10:00,63.15,63.15,63.06,63.07,5798.0,54.6189,54.6189,54.5411,54.5498,5798.0
2020-01-10 11:15:00,63.07,63.07,63.01,63.06,14529.0,54.5498,54.5498,54.4979,54.5411,14529.0
2020-01-10 11:20:00,63.08,63.12,63.05,63.12,16396.0,54.5584,54.593,54.5325,54.593,16396.0
2020-01-10 11:25:00,63.13,63.15,63.08,63.1,9351.0,54.6017,54.6189,54.5584,54.5757,9351.0
2020-01-10 11:30:00,63.1,63.12,63.08,63.09,19712.0,54.5757,54.593,54.5584,54.5671,19712.0
2020-01-10 11:35:00,63.12,63.13,63.05,63.1,17771.0,54.593,54.6017,54.5325,54.5757,17771.0
2020-01-10 11:40:00,63.1,63.13,63.05,63.07,14741.0,54.5757,54.6017,54.5325,54.5498,14741.0
2020-01-10 11:45:00,63.06,63.1,62.94,62.97,19298.0,54.5411,54.5757,54.4373,54.4633,19298.0
2020-01-10 11:50:00,62.97,63.12,62.97,63.1,36118.0,54.4633,54.593,54.4633,54.5757,36118.0
2020-01-10 11:55:00,63.1,63.13,63.07,63.08,33047.0,54.5757,54.6017,54.5498,54.5584,33047.0
2020-01-10 12:00:00,63.08,63.12,62.95,63.0,100968.0,54.5584,54.593,54.446,54.4892,100968.0
2020-01-10 12:05:00,63.0,63.02,62.85,62.88,27041.0,54.4892,54.5065,54.3595,54.3854,27041.0
2020-01-10 12:10:00,62.89,62.97,62.89,62.94,14600.0,54.3941,54.4633,54.3941,54.4373,14600.0
2020-01-10 12:15:00,62.94,62.97,62.88,62.96,17849.0,54.4373,54.4633,54.3854,54.4546,17849.0
2020-01-10 12:20:00,62.96,62.99,62.94,62.96,12023.0,54.4546,54.4806,54.4373,54.4546,12023.0
2020-01-10 12:25:00,62.97,63.15,62.97,63.15,9142.0,54.4633,54.6189,54.4633,54.6189,9142.0
2020-01-10 12:30:00,63.15,63.21,63.14,63.2,8441.0,54.6189,54.6708,54.6103,54.6622,8441.0
2020-01-10 12:35:00,63.2,63.25,63.2,63.2,12581.0,54.6622,54.7054,54.6622,54.6622,12581.0
2020-01-10 12:40:00,63.21,63.26,63.2,63.25,16752.0,54.6708,54.7141,54.6622,54.7054,16752.0
2020-01-10 12:45:00,63.25,63.25,63.18,63.23,34277.0,54.7054,54.7054,54.6449,54.6881,34277.0
2020-01-10 12:50:00,63.23,63.25,63.22,63.23,15152.0,54.6881,54.7054,54.6795,54.6881,15152.0
2020-01-10 12:55:00,63.23,63.24,63.18,63.2,7214.0,54.6881,54.6968,54.6449,54.6622,7214.0
2020-01-10 13:00:00,63.2,63.26,63.18,63.23,13506.0,54.6622,54.7141,54.6449,54.6881,13506.0
2020-01-10 13:05:00,63.23,63.38,63.23,63.37,21261.0,54.6881,54.8179,54.6881,54.8092,21261.0
2020-01-10 13:10:00,63.39,63.45,63.38,63.45,6218.0,54.8265,54.8784,54.8179,54.8784,6218.0
2020-01-10 13:15:00,63.45,63.58,63.45,63.55,10408.0,54.8784,54.9909,54.8784,54.9649,10408.0
2020-01-10 13:20:00,63.53,63.54,63.47,63.53,3400.0,54.9476,54.9563,54.8957,54.9476,3400.0
2020-01-10 13:25:00,63.52,63.58,63.52,63.56,7994.0,54.939,54.9909,54.939,54.9736,7994.0
2020-01-10 13:30:00,63.56,63.62,63.56,63.6,6590.0,54.9736,55.0255,54.9736,55.0082,6590.0
2020-01-10 13:35:00,63.6,63.64,63.58,63.63,8406.0,55.0082,55.0428,54.9909,55.0341,8406.0
2020-01-10 13:40:00,63.62,63.67,63.59,63.66,5577.0,55.0255,55.0687,54.9995,55.0601,5577.0
2020-01-10 13:45:00,63.66,63.67,63.63,63.63,4284.0,55.0601,55.0687,55.0341,55.0341,4284.0
2020-01-10 13:50:00,63.64,63.71,63.63,63.65,13684.0,55.0428,55.1033,55.0341,55.0514,13684.0
2020-01-10 13:55:00,63.67,63.71,63.63,63.63,6225.0,55.0687,55.1033,55.0341,55.0341,6225.0
2020-01-10 14:00:00,63.64,63.64,63.54,63.54,9293.0,55.0428,55.0428,54.9563,54.9563,9293.0
2020-01-10 14:05:00,63.53,63.55,63.5,63.54,10150.0,54.9476,54.9649,54.9217,54.9563,10150.0
2020-01-10 14:10:00,63.54,63.57,63.41,63.42,8890.0,54.9563,54.9822,54.8438,54.8525,8890.0
2020-01-10 14:15:00,63.42,63.51,63.42,63.49,5752.0,54.8525,54.9303,54.8525,54.913,5752.0
2020-01-10 14:20:00,63.48,63.49,63.44,63.46,7877.0,54.9044,54.913,54.8698,54.8871,7877.0
2020-01-10 14:25:00,63.45,63.47,63.42,63.45,7166.0,54.8784,54.8957,54.8525,54.8784,7166.0
2020-01-10 14:30:00,63.45,63.46,63.43,63.46,5369.0,54.8784,54.8871,54.8611,54.8871,5369.0
2020-01-10 14:35:00,63.46,63.48,63.43,63.43,8771.0,54.8871,54.9044,54.8611,54.8611,8771.0
2020-01-10 14:40:00,63.45,63.47,63.44,63.45,9180.0,54.8784,54.8957,54.8698,54.8784,9180.0
2020-01-10 14:45:00,63.45,63.46,63.38,63.46,11751.0,54.8784,54.8871,54.8179,54.8871,11751.0
2020-01-10 14:50:00,63.45,63.47,63.44,63.47,5923.0,54.8784,54.8957,54.8698,54.8957,5923.0
2020-01-10 14:55:00,63.48,63.56,63.48,63.55,12567.0,54.9044,54.9736,54.9044,54.9649,12567.0
2020-01-10 15:00:00,63.55,63.56,63.4,63.42,57491.0,54.9649,54.9736,54.8352,54.8525,57491.0
2020-01-10 15:05:00,63.41,63.41,63.3,63.33,14586.0,54.8438,54.8438,54.7487,54.7746,14586.0
2020-01-10 15:10:00,63.33,63.4,63.33,63.34,15823.0,54.7746,54.8352,54.7746,54.7833,15823.0
2020-01-10 15:15:00,63.34,63.34,63.25,63.27,10939.0,54.7833,54.7833,54.7054,54.7227,10939.0
2020-01-10 15:20:00,63.26,63.27,63.21,63.22,8836.0,54.7141,54.7227,54.6708,54.6795,8836.0
2020-01-10 15:25:00,63.22,63.27,63.2,63.26,20474.0,54.6795,54.7227,54.6622,54.7141,20474.0
2020-01-10 15:30:00,63.27,63.27,63.09,63.11,15205.0,54.7227,54.7227,54.5671,54.5844,15205.0
2020-01-10 15:35:00,63.1,63.1,63.0,63.02,9846.0,54.5757,54.5757,54.4892,54.5065,9846.0
2020-01-10 15:40:00,63.03,63.06,63.0,63.03,28622.0,54.5152,54.5411,54.4892,54.5152,28622.0
2020-01-10 15:45:00,63.04,63.09,63.04,63.05,34055.0,54.5238,54.5671,54.5238,54.5325,34055.0
2020-01-10 15:50:00,63.03,63.11,63.03,63.09,42974.0,54.5152,54.5844,54.5152,54.5671,42974.0
2020-01-10 15:55:00,63.09,63.15,63.08,63.14,77487.0,54.5671,54.6189,54.5584,54.6103,77487.0
2020-01-13 09:30:00,63.39,63.63,63.39,63.51,13849.0,54.8265,55.0341,54.8265,54.9303,13849.0
2020-01-13 09:35:00,63.55,63.76,63.55,63.59,15075.0,54.9649,55.1465,54.9649,54.9995,15075.0
2020-01-13 09:40:00,63.65,63.8,63.55,63.75,8634.0,55.0514,55.1811,54.9649,55.1379,8634.0
2020-01-13 09:45:00,63.83,64.0,63.81,63.99,15426.0,55.2071,55.3541,55.1898,55.3455,15426.0
2020-01-13 09:50:00,63.97,64.15,63.96,64.06,15739.0,55.3282,55.4839,55.3195,55.406,15739.0
2020-01-13 09:55:00,64.1,64.32,64.08,64.31,17127.0,55.4406,55.6309,55.4233,55.6222,17127.0
2020-01-13 10:00:00,64.3,64.47,64.29,64.45,34636.0,55.6136,55.7606,55.6049,55.7433,34636.0
2020-01-13 10:05:00,64.45,64.46,63.9,63.98,18304.0,55.7433,55.752,55.2676,55.3368,18304.0
2020-01-13 10:10:00,64.0,64.02,63.78,63.78,12753.0,55.3541,55.3714,55.1638,55.1638,12753.0
2020-01-13 10:15:00,63.82,63.86,63.78,63.81,20470.0,55.1984,55.233,55.1638,55.1898,20470.0
2020-01-13 10:20:00,63.8,63.9,63.77,63.89,12635.0,55.1811,55.2676,55.1552,55.259,12635.0
2020-01-13 10:25:00,63.91,63.97,63.77,63.91,51474.0,55.2763,55.3282,55.1552,55.2763,51474.0
2020-01-13 10:30:00,63.89,63.92,63.71,63.8,36221.0,55.259,55.2849,55.1033,55.1811,36221.0
2020-01-13 10:35:00,63.78,63.82,63.6,63.6,11410.0,55.1638,55.1984,55.0082,55.0082,11410.0
2020-01-13 10:40:00,63.57,63.64,63.5,63.53,22136.0,54.9822,55.0428,54.9217,54.9476,22136.0
2020-01-13 10:45:00,63.53,63.54,63.42,63.43,31522.0,54.9476,54.9563,54.8525,54.8611,31522.0
2020-01-13 10:50:00,63.43,63.66,63.42,63.64,10251.0,54.8611,55.0601,54.8525,55.0428,10251.0
2020-01-13 10:55:00,63.64,63.77,63.64,63.72,8355.0,55.0428,55.1552,55.0428,55.1119,8355.0
2020-01-13 11:00:00,63.71,63.73,63.63,63.72,7233.0,55.1033,55.1206,55.0341,55.1119,7233.0
2020-01-13 11:05:00,63.74,63.78,63.67,63.73,6555.0,55.1292,55.1638,55.0687,55.1206,6555.0
2020-01-13 11:10:00,63.76,63.88,63.69,63.88,8387.0,55.1465,55.2503,55.086,55.2503,8387.0
2020-01-13 11:15:00,63.92,63.95,63.87,63.94,13521.0,55.2849,55.3109,55.2417,55.3022,13521.0
2020-01-13 11:20:00,63.94,64.0,63.89,63.89,12433.0,55.3022,55.3541,55.259,55.259,12433.0
2020-01-13 11:25:00,63.87,63.88,63.75,63.8,15813.0,55.2417,55.2503,55.1379,55.1811,15813.0
2020-01-13 11:30:00,63.82,63.88,63.76,63.88,14714.0,55.1984,55.2503,55.1465,55.2503,14714.0
2020-01-13 11:35:00,63.85,63.92,63.79,63.83,6350.0,55.2244,55.2849,55.1725,55.2071,6350.0
2020-01-13 11:40:00,63.84,63.92,63.84,63.9,6455.0,55.2157,55.2849,55.2157,55.2676,6455.0
2020-01-13 11:45:00,63.9,64.0,63.9,63.97,4922.0,55.2676,55.3541,55.2676,55.3282,4922.0
2020-01-13 11:50:00,63.97,63.98,63.9,63.91,5373.0,55.3282,55.3368,55.2676,55.2763,5373.0
2020-01-13 11:55:00,63.92,64.0,63.92,64.0,3566.0,55.2849,55.3541,55.2849,55.3541,3566.0
2020-01-13 12:00:00,64.0,64.02,63.96,63.99,8155.0,55.3541,55.3714,55.3195,55.3455,8155.0
2020-01-13 12:05:00,63.99,64.05,63.97,64.05,6466.0,55.3455,55.3974,55.3282,55.3974,6466.0
2020-01-13 12:10:00,64.05,64.06,64.02,64.06,4268.0,55.3974,55.406,55.3714,55.406,4268.0
2020-01-13 12:15:00,64.05,64.14,64.02,64.13,9580.0,55.3974,55.4752,55.3714,55.4666,9580.0
2020-01-13 12:20:00,64.13,64.13,64.03,64.06,6062.0,55.4666,55.4666,55.3801,55.406,6062.0
2020-01-13 12:25:00,64.07,64.09,64.03,64.06,5158.0,55.4147,55.432,55.3801,55.406,5158.0
2020-01-13 12:30:00,64.05,64.06,63.95,63.98,7289.0,55.3974,55.406,55.3109,55.3368,7289.0
2020-01-13 12:35:00,63.98,64.01,63.94,63.98,7096.0,55.3368,55.3628,55.3022,55.3368,7096.0
2020-01-13 12:40:00,63.98,64.04,63.96,63.98,11631.0,55.3368,55.3887,55.3195,55.3368,11631.0
2020-01-13 12:45:00,63.99,63.99,63.96,63.96,6114.0,55.3455,55.3455,55.3195,55.3195,6114.0
2020-01-13 12:50:00,63.98,64.04,63.97,63.97,6690.0,55.3368,55.3887,55.3282,55.3282,6690.0
2020-01-13 12:55:00,64.0,64.05,63.96,64.03,4080.0,55.3541,55.3974,55.3195,55.3801,4080.0
2020-01-13 13:00:00,64.03,64.05,64.03,64.03,9199.0,55.3801,55.3974,55.3801,55.3801,9199.0
2020-01-13 13:05:00,64.03,64.06,64.01,64.04,5567.0,55.3801,55.406,55.3628,55.3887,5567.0
2020-01-13 13:10:00,64.05,64.09,64.04,64.07,5177.0,55.3974,55.432,55.3887,55.4147,5177.0
2020-01-13 13:15:00,64.07,64.09,63.96,64.01,15273.0,55.4147,55.432,55.3195,55.3628,15273.0
2020-01-13 13:20:00,64.01,64.04,63.99,64.03,14792.0,55.3628,55.3887,55.3455,55.3801,14792.0
2020-01-13 13:25:00,64.02,64.07,64.02,64.06,8794.0,55.3714,55.4147,55.3714,55.406,8794.0
2020-01-13 13:30:00,64.06,64.07,63.95,63.96,43874.0,55.406,55.4147,55.3109,55.3195,43874.0
2020-01-13 13:35:00,63.97,64.01,63.96,64.01,5257.0,55.3282,55.3628,55.3195,55.3628,5257.0
2020-01-13 13:40:00,64.01,64.01,63.99,64.0,4049.0,55.3628,55.3628,55.3455,55.3541,4049.0
2020-01-13 13:45:00,63.99,64.07,63.97,64.06,8815.0,55.3455,55.4147,55.3282,55.406,8815.0
2020-01-13 13:50:00,64.06,64.11,64.03,64.11,6326.0,55.406,55.4493,55.3801,55.4493,6326.0
2020-01-13 13:55:00,64.12,64.12,64.06,64.06,9863.0,55.4579,55.4579,55.406,55.406,9863.0
2020-01-13 14:00:00,64.08,64.09,64.04,64.08,8317.0,55.4233,55.432,55.3887,55.4233,8317.0
2020-01-13 14:05:00,64.08,64.14,64.08,64.11,8909.0,55.4233,55.4752,55.4233,55.4493,8909.0
2020-01-13 14:10:00,64.11,64.18,64.1,64.18,11266.0,55.4493,55.5098,55.4406,55.5098,11266.0
2020-01-13 14:15:00,64.17,64.17,64.12,64.13,8505.0,55.5012,55.5012,55.4579,55.4666,8505.0
2020-01-13 14:20:00,64.13,64.15,64.08,64.14,6173.0,55.4666,55.4839,55.4233,55.4752,6173.0
2020-01-13 14:25:00,64.15,64.15,64.05,64.08,9299.0,55.4839,55.4839,55.3974,55.4233,9299.0
2020-01-13 14:30:00,64.1,64.15,64.07,64.13,7783.0,55.4406,55.4839,55.4147,55.4666,7783.0
2020-01-13 14:35:00,64.12,64.14,64.07,64.11,8069.0,55.4579,55.4752,55.4147,55.4493,8069.0
2020-01-13 14:40:00,64.1,64.14,64.07,64.14,12594.0,55.4406,55.4752,55.4147,55.4752,12594.0
2020-01-13 14:45:00,64.14,64.14,64.0,64.03,11772.0,55.4752,55.4752,55.3541,55.3801,11772.0
2020-01-13 14:50:00,64.01,64.01,63.93,63.98,6657.0,55.3628,55.3628,55.2936,55.3368,6657.0
2020-01-13 14:55:00,63.98,64.04,63.98,64.04,6619.0,55.3368,55.3887,55.3368,55.3887,6619.0
2020-01-13 15:00:00,64.03,64.05,64.01,64.04,7538.0,55.3801,55.3974,55.3628,55.3887,7538.0
2020-01-13 15:05:00,64.02,64.06,63.99,64.05,5342.0,55.3714,55.406,55.3455,55.3974,5342.0
2020-01-13 15:10:00,64.03,64.05,64.02,64.04,7947.0,55.3801,55.3974,55.3714,55.3887,7947.0
2020-01-13 15:15:00,64.04,64.06,64.01,64.02,12139.0,55.3887,55.406,55.3628,55.3714,12139.0
2020-01-13 15:20:00,64.02,64.04,63.98,64.03,19237.0,55.3714,55.3887,55.3368,55.3801,19237.0
2020-01-13 15:25:00,64.03,64.06,63.97,64.01,10204.0,55.3801,55.406,55.3282,55.3628,10204.0
2020-01-13 15:30:00,64.01,64.02,63.96,63.98,14803.0,55.3628,55.3714,55.3195,55.3368,14803.0
2020-01-13 15:35:00,63.98,64.02,63.96,64.02,13125.0,55.3368,55.3714,55.3195,55.3714,13125.0
2020-01-13 15:40:00,64.02,64.02,63.86,63.89,23920.0,55.3714,55.3714,55.233,55.259,23920.0
2020-01-13 15:45:00,63.88,63.99,63.86,63.99,10744.0,55.2503,55.3455,55.233,55.3455,10744.0
2020-01-13 15:50:00,63.98,64.08,63.97,64.06,28153.0,55.3368,55.4233,55.3282,55.406,28153.0
2020-01-13 15:55:00,64.06,64.13,64.05,64.1,47793.0,55.406,55.4666,55.3974,55.4406,47793.0
2020-01-14 09:30:00,64.04,64.06,63.8,63.84,16958.0,55.3887,55.406,55.1811,55.2157,16958.0
2020-01-14 09:35:00,63.82,63.9,63.75,63.86,7748.0,55.1984,55.2676,55.1379,55.233,7748.0
2020-01-14 09:40:00,63.89,63.92,63.67,63.72,27594.0,55.259,55.2849,55.0687,55.1119,27594.0
2020-01-14 09:45:00,63.69,63.87,63.65,63.86,10835.0,55.086,55.2417,55.0514,55.233,10835.0
2020-01-14 09:50:00,63.86,63.94,63.77,63.77,15077.0,55.233,55.3022,55.1552,55.1552,15077.0
2020-01-14 09:55:00,63.76,63.76,63.61,63.71,19625.0,55.1465,55.1465,55.0168,55.1033,19625.0
2020-01-14 10:00:00,63.71,63.82,63.69,63.81,13305.0,55.1033,55.1984,55.086,55.1898,13305.0
2020-01-14 10:05:00,63.81,63.87,63.76,63.87,10489.0,55.1898,55.2417,55.1465,55.2417,10489.0
2020-01-14 10:10:00,63.88,63.88,63.77,63.78,9504.0,55.2503,55.2503,55.1552,55.1638,9504.0
2020-01-14 10:15:00,63.78,63.86,63.78,63.83,8573.0,55.1638,55.233,55.1638,55.2071,8573.0
2020-01-14 10:20:00,63.81,63.82,63.72,63.72,7682.0,55.1898,55.1984,55.1119,55.1119,7682.0
2020-01-14 10:25:00,63.73,63.86,63.71,63.82,8532.0,55.1206,55.233,55.1033,55.1984,8532.0
2020-01-14 10:30:00,63.84,63.93,63.84,63.87,8906.0,55.2157,55.2936,55.2157,55.2417,8906.0
2020-01-14 10:35:00,63.87,63.95,63.85,63.94,6611.0,55.2417,55.3109,55.2244,55.3022,6611.0
2020-01-14 10:40:00,63.94,64.01,63.91,63.94,6778.0,55.3022,55.3628,55.2763,55.3022,6778.0
2020-01-14 10:45:00,63.93,63.98,63.87,63.87,6310.0,55.2936,55.3368,55.2417,55.2417,6310.0
2020-01-14 10:50:00,63.87,63.9,63.84,63.85,4774.0,55.2417,55.2676,55.2157,55.2244,4774.0
2020-01-14 10:55:00,63.85,64.04,63.82,64.01,7958.0,55.2244,55.3887,55.1984,55.3628,7958.0
2020-01-14 11:00:00,64.04,64.19,64.04,64.17,6851.0,55.3887,55.5185,55.3887,55.5012,6851.0
2020-01-14 11:05:00,64.17,64.18,64.06,64.07,6944.0,55.5012,55.5098,55.406,55.4147,6944.0
2020-01-14 11:10:00,64.07,64.1,64.05,64.08,7733.0,55.4147,55.4406,55.3974,55.4233,7733.0
2020-01-14 11:15:00,64.07,64.09,64.03,64.09,5059.0,55.4147,55.432,55.3801,55.432,5059.0
2020-01-14 11:20:00,64.09,64.1,63.97,64.02,9252.0,55.432,55.4406,55.3282,55.3714,9252.0
2020-01-14 11:25:00,64.03,64.06,63.99,64.01,6559.0,55.3801,55.406,55.3455,55.3628,6559.0
2020-01-14 11:30:00,64.03,64.03,63.97,63.97,5817.0,55.3801,55.3801,55.3282,55.3282,5817.0
2020-01-14 11:35:00,63.98,63.99,63.95,63.97,3793.0,55.3368,55.3455,55.3109,55.3282,3793.0
2020-01-14 11:40:00,63.96,63.96,63.88,63.93,11123.0,55.3195,55.3195,55.2503,55.2936,11123.0
2020-01-14 11:45:00,63.93,63.93,63.87,63.9,5700.0,55.2936,55.2936,55.2417,55.2676,5700.0
2020-01-14 11:50:00,63.9,63.94,63.87,63.91,8711.0,55.2676,55.3022,55.2417,55.2763,8711.0
2020-01-14 11:55:00,63.9,63.96,63.9,63.96,3803.0,55.2676,55.3195,55.2676,55.3195,3803.0
2020-01-14 12:00:00,63.98,63.99,63.94,63.97,4765.0,55.3368,55.3455,55.3022,55.3282,4765.0
2020-01-14 12:05:00,63.96,64.0,63.95,63.98,5670.0,55.3195,55.3541,55.3109,55.3368,5670.0
2020-01-14 12:10:00,63.97,63.99,63.97,63.99,2800.0,55.3282,55.3455,55.3282,55.3455,2800.0
2020-01-14 12:15:00,64.0,64.02,63.98,64.0,5504.0,55.3541,55.3714,55.3368,55.3541,5504.0
2020-01-14 12:20:00,64.0,64.02,63.98,64.02,6122.0,55.3541,55.3714,55.3368,55.3714,6122.0
2020-01-14 12:25:00,64.01,64.05,64.01,64.02,4721.0,55.3628,55.3974,55.3628,55.3714,4721.0
2020-01-14 12:30:00,64.02,64.04,64.01,64.02,4008.0,55.3714,55.3887,55.3628,55.3714,4008.0
2020-01-14 12:35:00,64.01,64.06,64.01,64.04,7249.0,55.3628,55.406,55.3628,55.3887,7249.0
2020-01-14 12:40:00,64.04,64.09,64.04,64.06,4635.0,55.3887,55.432,55.3887,55.406,4635.0
2020-01-14 12:45:00,64.07,64.12,64.06,64.1,6796.0,55.4147,55.4579,55.406,55.4406,6796.0
2020-01-14 12:50:00,64.08,64.11,64.07,64.08,3830.0,55.4233,55.4493,55.4147,55.4233,3830.0
2020-01-14 12:55:00,64.09,64.11,64.04,64.05,8032.0,55.432,55.4493,55.3887,55.3974,8032.0
2020-01-14 13:00:00,64.03,64.09,64.01,64.04,8008.0,55.3801,55.432,55.3628,55.3887,8008.0
2020-01-14 13:05:00,64.05,64.16,64.05,64.16,10650.0,55.3974,55.4925,55.3974,55.4925,10650.0
2020-01-14 13:10:00,64.14,64.17,64.13,64.17,4301.0,55.4752,55.5012,55.4666,55.5012,4301.0
2020-01-14 13:15:00,64.17,64.23,64.17,64.21,5759.0,55.5012,55.553,55.5012,55.5358,5759.0
2020-01-14 13:20:00,64.2,64.24,64.2,64.23,3698.0,55.5271,55.5617,55.5271,55.553,3698.0
2020-01-14 13:25:00,64.23,64.24,64.22,64.22,12073.0,55.553,55.5617,55.5444,55.5444,12073.0
2020-01-14 13:30:00,64.22,64.28,64.17,64.24,17904.0,55.5444,55.5963,55.5012,55.5617,17904.0
2020-01-14 13:35:00,64.23,64.25,63.87,64.02,33981.0,55.553,55.5703,55.2417,55.3714,33981.0
2020-01-14 13:40:00,64.05,64.08,63.86,63.92,12861.0,55.3974,55.4233,55.233,55.2849,12861.0
2020-01-14 13:45:00,63.92,63.98,63.84,63.98,4934.0,55.2849,55.3368,55.2157,55.3368,4934.0
2020-01-14 13:50:00,63.98,63.98,63.91,63.94,9222.0,55.3368,55.3368,55.2763,55.3022,9222.0
2020-01-14 13:55:00,63.95,63.97,63.89,63.9,18577.0,55.3109,55.3282,55.259,55.2676,18577.0
2020-01-14 14:00:00,63.88,63.89,63.76,63.8,8453.0,55.2503,55.259,55.1465,55.1811,8453.0
2020-01-14 14:05:00,63.82,63.89,63.78,63.79,7847.0,55.1984,55.259,55.1638,55.1725,7847.0
2020-01-14 14:10:00,63.8,63.83,63.65,63.75,5683.0,55.1811,55.2071,55.0514,55.1379,5683.0
2020-01-14 14:15:00,63.77,63.82,63.76,63.8,8078.0,55.1552,55.1984,55.1465,55.1811,8078.0
2020-01-14 14:20:00,63.81,63.86,63.76,63.86,4462.0,55.1898,55.233,55.1465,55.233,4462.0
2020-01-14 14:25:00,63.87,63.97,63.87,63.96,8880.0,55.2417,55.3282,55.2417,55.3195,8880.0
2020-01-14 14:30:00,63.95,63.96,63.92,63.95,15510.0,55.3109,55.3195,55.2849,55.3109,15510.0
2020-01-14 14:35:00,63.94,63.96,63.93,63.95,8987.0,55.3022,55.3195,55.2936,55.3109,8987.0
2020-01-14 14:40:00,63.96,63.97,63.93,63.95,20236.0,55.3195,55.3282,55.2936,55.3109,20236.0
2020-01-14 14:45:00,63.94,63.95,63.86,63.86,20449.0,55.3022,55.3109,55.233,55.233,20449.0
2020-01-14 14:50:00,63.86,63.95,63.85,63.95,17408.0,55.233,55.3109,55.2244,55.3109,17408.0
2020-01-14 14:55:00,63.95,64.01,63.87,63.87,9000.0,55.3109,55.3628,55.2417,55.2417,9000.0
2020-01-14 15:00:00,63.88,63.91,63.83,63.89,8000.0,55.2503,55.2763,55.2071,55.259,8000.0
2020-01-14 15:05:00,63.87,63.91,63.82,63.84,6204.0,55.2417,55.2763,55.1984,55.2157,6204.0
2020-01-14 15:10:00,63.85,63.86,63.81,63.83,6551.0,55.2244,55.233,55.1898,55.2071,6551.0
2020-01-14 15:15:00,63.82,63.85,63.79,63.84,7079.0,55.1984,55.2244,55.1725,55.2157,7079.0
2020-01-14 15:20:00,63.82,63.91,63.82,63.89,7061.0,55.1984,55.2763,55.1984,55.259,7061.0
2020-01-14 15:25:00,63.89,63.89,63.81,63.84,8325.0,55.259,55.259,55.1898,55.2157,8325.0
2020-01-14 15:30:00,63.82,63.9,63.78,63.83,11742.0,55.1984,55.2676,55.1638,55.2071,11742.0
2020-01-14 15:35:00,63.85,63.9,63.84,63.9,12564.0,55.2244,55.2676,55.2157,55.2676,12564.0
2020-01-14 15:40:00,63.89,63.98,63.89,63.96,9438.0,55.259,55.3368,55.259,55.3195,9438.0
2020-01-14 15:45:00,63.96,63.97,63.85,63.85,9696.0,55.3195,55.3282,55.2244,55.2244,9696.0
2020-01-14 15:50:00,63.82,63.83,63.72,63.76,23328.0,55.1984,55.2071,55.1119,55.1465,23328.0
2020-01-14 15:55:00,63.75,63.85,63.75,63.78,33832.0,55.1379,55.2244,55.1379,55.1638,33832.0
2020-01-15 09:30:00,63.95,64.14,63.89,64.1,34050.0,55.3109,55.4752,55.259,55.4406,34050.0
2020-01-15 09:35:00,64.19,64.24,64.12,64.18,8356.0,55.5185,55.5617,55.4579,55.5098,8356.0
2020-01-15 09:40:00,64.14,64.25,64.02,64.07,9025.0,55.4752,55.5703,55.3714,55.4147,9025.0
2020-01-15 09:45:00,64.06,64.1,63.98,64.07,17454.0,55.406,55.4406,55.3368,55.4147,17454.0
2020-01-15 09:50:00,64.1,64.23,64.06,64.22,19619.0,55.4406,55.553,55.406,55.5444,19619.0
2020-01-15 09:55:00,64.25,64.37,64.2,64.37,14205.0,55.5703,55.6741,55.5271,55.6741,14205.0
2020-01-15 10:00:00,64.39,64.42,64.28,64.3,12600.0,55.6914,55.7174,55.5963,55.6136,12600.0
2020-01-15 10:05:00,64.29,64.39,64.29,64.39,19461.0,55.6049,55.6914,55.6049,55.6914,19461.0
2020-01-15 10:10:00,64.4,64.45,64.29,64.33,14240.0,55.7001,55.7433,55.6049,55.6395,14240.0
2020-01-15 10:15:00,64.33,64.54,64.31,64.5,16469.0,55.6395,55.8212,55.6222,55.7866,16469.0
2020-01-15 10:20:00,64.48,64.49,64.13,64.16,21142.0,55.7693,55.7779,55.4666,55.4925,21142.0
2020-01-15 10:25:00,64.14,64.24,64.09,64.15,19915.0,55.4752,55.5617,55.432,55.4839,19915.0
2020-01-15 10:30:00,64.17,64.24,64.08,64.24,11970.0,55.5012,55.5617,55.4233,55.5617,11970.0
2020-01-15 10:35:00,64.23,64.28,64.17,64.2,42193.0,55.553,55.5963,55.5012,55.5271,42193.0
2020-01-15 10:40:00,64.19,64.27,64.16,64.23,7464.0,55.5185,55.5876,55.4925,55.553,7464.0
2020-01-15 10:45:00,64.22,64.3,64.22,64.28,15336.0,55.5444,55.6136,55.5444,55.5963,15336.0
2020-01-15 10:50:00,64.28,64.28,64.21,64.24,9271.0,55.5963,55.5963,55.5358,55.5617,9271.0
2020-01-15 10:55:00,64.24,64.31,64.22,64.26,7558.0,55.5617,55.6222,55.5444,55.579,7558.0
2020-01-15 11:00:00,64.26,64.37,64.23,64.37,17274.0,55.579,55.6741,55.553,55.6741,17274.0
2020-01-15 11:05:00,64.37,64.37,64.25,64.25,9719.0,55.6741,55.6741,55.5703,55.5703,9719.0
2020-01-15 11:10:00,64.25,64.25,64.13,64.2,4805.0,55.5703,55.5703,55.4666,55.5271,4805.0
2020-01-15 11:15:00,64.21,64.26,64.13,64.15,12698.0,55.5358,55.579,55.4666,55.4839,12698.0
2020-01-15 11:20:00,64.15,64.26,64.12,64.25,12487.0,55.4839,55.579,55.4579,55.5703,12487.0
2020-01-15 11:25:00,64.24,64.31,64.22,64.22,10224.0,55.5617,55.6222,55.5444,55.5444,10224.0
2020-01-15 11:30:00,64.25,64.37,64.25,64.35,11931.0,55.5703,55.6741,55.5703,55.6568,11931.0
2020-01-15 11:35:00,64.37,64.46,64.35,64.46,7346.0,55.6741,55.752,55.6568,55.752,7346.0
2020-01-15 11:40:00,64.47,64.53,64.45,64.45,8099.0,55.7606,55.8125,55.7433,55.7433,8099.0
2020-01-15 11:45:00,64.45,64.48,64.42,64.47,8993.0,55.7433,55.7693,55.7174,55.7606,8993.0
2020-01-15 11:50:00,64.44,64.44,64.35,64.36,4659.0,55.7347,55.7347,55.6568,55.6655,4659.0
2020-01-15 11:55:00,64.38,64.38,64.27,64.31,3921.0,55.6828,55.6828,55.5876,55.6222,3921.0
2020-01-15 12:00:00,64.31,64.34,64.24,64.33,11001.0,55.6222,55.6482,55.5617,55.6395,11001.0
2020-01-15 12:05:00,64.32,64.38,64.31,64.31,5588.0,55.6309,55.6828,55.6222,55.6222,5588.0
2020-01-15 12:10:00,64.33,64.41,64.33,64.41,5250.0,55.6395,55.7087,55.6395,55.7087,5250.0
2020-01-15 12:15:00,64.43,64.43,64.33,64.33,5125.0,55.726,55.726,55.6395,55.6395,5125.0
2020-01-15 12:20:00,64.34,64.4,64.33,64.39,2833.0,55.6482,55.7001,55.6395,55.6914,2833.0
2020-01-15 12:25:00,64.4,64.47,64.4,64.42,8023.0,55.7001,55.7606,55.7001,55.7174,8023.0
2020-01-15 12:30:00,64.43,64.45,64.35,64.36,23017.0,55.726,55.7433,55.6568,55.6655,23017.0
2020-01-15 12:35:00,64.36,64.38,64.32,64.38,6404.0,55.6655,55.6828,55.6309,55.6828,6404.0
2020-01-15 12:40:00,64.38,64.4,64.37,64.39,4400.0,55.6828,55.7001,55.6741,55.6914,4400.0
2020-01-15 12:45:00,64.37,64.38,64.23,64.23,3831.0,55.6741,55.6828,55.553,55.553,3831.0
2020-01-15 12:50:00,64.22,64.22,64.12,64.17,4209.0,55.5444,55.5444,55.4579,55.5012,4209.0
2020-01-15 12:55:00,64.19,64.23,64.15,64.19,8116.0,55.5185,55.553,55.4839,55.5185,8116.0
2020-01-15 13:00:00,64.17,64.19,64.12,64.18,5965.0,55.5012,55.5185,55.4579,55.5098,5965.0
2020-01-15 13:05:00,64.23,64.23,64.13,64.2,5575.0,55.553,55.553,55.4666,55.5271,5575.0
2020-01-15 13:10:00,64.19,64.23,64.18,64.23,9927.0,55.5185,55.553,55.5098,55.553,9927.0
2020-01-15 13:15:00,64.23,64.27,64.22,64.25,5952.0,55.553,55.5876,55.5444,55.5703,5952.0
2020-01-15 13:20:00,64.26,64.28,64.17,64.17,5702.0,55.579,55.5963,55.5012,55.5012,5702.0
2020-01-15 13:25:00,64.19,64.3,64.18,64.29,4753.0,55.5185,55.6136,55.5098,55.6049,4753.0
2020-01-15 13:30:00,64.29,64.29,64.13,64.15,6777.0,55.6049,55.6049,55.4666,55.4839,6777.0
2020-01-15 13:35:00,64.16,64.23,64.16,64.22,7005.0,55.4925,55.553,55.4925,55.5444,7005.0
2020-01-15 13:40:00,64.22,64.24,64.17,64.17,9348.0,55.5444,55.5617,55.5012,55.5012,9348.0
2020-01-15 13:45:00,64.15,64.2,64.15,64.19,2200.0,55.4839,55.5271,55.4839,55.5185,2200.0
2020-01-15 13:50:00,64.19,64.19,64.09,64.09,4608.0,55.5185,55.5185,55.432,55.432,4608.0
2020-01-15 13:55:00,64.09,64.1,64.01,64.05,7918.0,55.432,55.4406,55.3628,55.3974,7918.0
2020-01-15 14:00:00,64.04,64.07,63.99,64.02,15971.0,55.3887,55.4147,55.3455,55.3714,15971.0
2020-01-15 14:05:00,64.02,64.17,64.02,64.17,14166.0,55.3714,55.5012,55.3714,55.5012,14166.0
2020-01-15 14:10:00,64.18,64.26,64.17,64.24,6520.0,55.5098,55.579,55.5012,55.5617,6520.0
2020-01-15 14:15:00,64.24,64.24,64.19,64.23,4260.0,55.5617,55.5617,55.5185,55.553,4260.0
2020-01-15 14:20:00,64.24,64.27,64.24,64.27,5802.0,55.5617,55.5876,55.5617,55.5876,5802.0
2020-01-15 14:25:00,64.28,64.32,64.27,64.31,4621.0,55.5963,55.6309,55.5876,55.6222,4621.0
2020-01-15 14:30:00,64.3,64.32,64.28,64.3,11234.0,55.6136,55.6309,55.5963,55.6136,11234.0
2020-01-15 14:35:00,64.3,64.3,64.27,64.3,4098.0,55.6136,55.6136,55.5876,55.6136,4098.0
2020-01-15 14:40:00,64.3,64.31,64.28,64.31,5585.0,55.6136,55.6222,55.5963,55.6222,5585.0
2020-01-15 14:45:00,64.31,64.32,64.27,64.27,6748.0,55.6222,55.6309,55.5876,55.5876,6748.0
2020-01-15 14:50:00,64.28,64.3,64.24,64.29,4996.0,55.5963,55.6136,55.5617,55.6049,4996.0
2020-01-15 14:55:00,64.28,64.29,64.18,64.18,6198.0,55.5963,55.6049,55.5098,55.5098,6198.0
2020-01-15 15:00:00,64.18,64.19,64.13,64.15,7097.0,55.5098,55.5185,55.4666,55.4839,7097.0
2020-01-15 15:05:00,64.14,64.15,64.1,64.1,9842.0,55.4752,55.4839,55.4406,55.4406,9842.0
2020-01-15 15:10:00,64.08,64.11,64.07,64.11,7595.0,55.4233,55.4493,55.4147,55.4493,7595.0
2020-01-15 15:15:00,64.1,64.11,64.05,64.06,8075.0,55.4406,55.4493,55.3974,55.406,8075.0
2020-01-15 15:20:00,64.06,64.08,64.01,64.03,8516.0,55.406,55.4233,55.3628,55.3801,8516.0
2020-01-15 15:25:00,64.03,64.04,63.91,63.99,12778.0,55.3801,55.3887,55.2763,55.3455,12778.0
2020-01-15 15:30:00,63.99,63.99,63.82,63.88,20588.0,55.3455,55.3455,55.1984,55.2503,20588.0
2020-01-15 15:35:00,63.88,63.98,63.88,63.92,21021.0,55.2503,55.3368,55.2503,55.2849,21021.0
2020-01-15 15:40:00,63.92,63.95,63.85,63.9,14013.0,55.2849,55.3109,55.2244,55.2676,14013.0
2020-01-15 15:45:00,63.91,63.98,63.91,63.97,7631.0,55.2763,55.3368,55.2763,55.3282,7631.0
2020-01-15 15:50:00,63.98,64.15,63.98,64.13,63526.0,55.3368,55.4839,55.3368,55.4666,63526.0
2020-01-15 15:55:00,64.14,64.21,64.1,64.19,102968.0,55.4752,55.5358,55.4406,55.5185,102968.0
2020-01-16 09:30:00,64.49,64.65,64.24,64.56,25047.0,55.7779,55.9163,55.5617,55.8385,25047.0
2020-01-16 09:35:00,64.59,64.88,64.56,64.74,17067.0,55.8644,56.1152,55.8385,55.9942,17067.0
2020-01-16 09:40:00,64.76,64.94,64.74,64.85,15955.0,56.0115,56.1671,55.9942,56.0893,15955.0
2020-01-16 09:45:00,64.89,64.94,64.63,64.63,12601.0,56.1239,56.1671,55.899,55.899,12601.0
2020-01-16 09:50:00,64.63,64.8,64.63,64.79,16818.0,55.899,56.046,55.899,56.0374,16818.0
2020-01-16 09:55:00,64.77,64.79,64.62,64.66,5918.0,56.0201,56.0374,55.8904,55.925,5918.0
2020-01-16 10:00:00,64.65,64.82,64.61,64.7,18725.0,55.9163,56.0633,55.8817,55.9596,18725.0
2020-01-16 10:05:00,64.72,64.84,64.69,64.8,12668.0,55.9769,56.0806,55.9509,56.046,12668.0
2020-01-16 10:10:00,64.83,64.95,64.82,64.91,6947.0,56.072,56.1758,56.0633,56.1412,6947.0
2020-01-16 10:15:00,64.9,64.93,64.84,64.87,25233.0,56.1325,56.1585,56.0806,56.1066,25233.0
2020-01-16 10:20:00,64.84,64.89,64.79,64.87,6810.0,56.0806,56.1239,56.0374,56.1066,6810.0
2020-01-16 10:25:00,64.88,64.98,64.88,64.95,11685.0,56.1152,56.2017,56.1152,56.1758,11685.0
2020-01-16 10:30:00,64.95,65.02,64.92,64.97,34223.0,56.1758,56.2363,56.1498,56.1931,34223.0
2020-01-16 10:35:00,64.98,64.99,64.88,64.89,15086.0,56.2017,56.2104,56.1152,56.1239,15086.0
2020-01-16 10:40:00,64.9,64.95,64.82,64.84,7847.0,56.1325,56.1758,56.0633,56.0806,7847.0
2020-01-16 10:45:00,64.85,64.9,64.82,64.86,7233.0,56.0893,56.1325,56.0633,56.0979,7233.0
2020-01-16 10:50:00,64.86,64.88,64.79,64.79,6799.0,56.0979,56.1152,56.0374,56.0374,6799.0
2020-01-16 10:55:00,64.79,64.84,64.77,64.79,6597.0,56.0374,56.0806,56.0201,56.0374,6597.0
2020-01-16 11:00:00,64.78,64.79,64.55,64.62,10140.0,56.0287,56.0374,55.8298,55.8904,10140.0
2020-01-16 11:05:00,64.6,64.61,64.49,64.51,11064.0,55.8731,55.8817,55.7779,55.7952,11064.0
2020-01-16 11:10:00,64.51,64.53,64.33,64.33,26313.0,55.7952,55.8125,55.6395,55.6395,26313.0
2020-01-16 11:15:00,64.36,64.38,64.28,64.29,25512.0,55.6655,55.6828,55.5963,55.6049,25512.0
2020-01-16 11:20:00,64.3,64.3,64.19,64.24,27821.0,55.6136,55.6136,55.5185,55.5617,27821.0
2020-01-16 11:25:00,64.2,64.45,64.2,64.45,15695.0,55.5271,55.7433,55.5271,55.7433,15695.0
2020-01-16 11:30:00,64.44,64.54,64.44,64.54,8094.0,55.7347,55.8212,55.7347,55.8212,8094.0
2020-01-16 11:35:00,64.58,64.6,64.56,64.56,9656.0,55.8558,55.8731,55.8385,55.8385,9656.0
2020-01-16 11:40:00,64.59,64.6,64.55,64.59,3350.0,55.8644,55.8731,55.8298,55.8644,3350.0
2020-01-16 11:45:00,64.58,64.64,64.58,64.61,3500.0,55.8558,55.9077,55.8558,55.8817,3500.0
2020-01-16 11:50:00,64.63,64.73,64.6,64.72,8755.0,55.899,55.9855,55.8731,55.9769,8755.0
2020-01-16 11:55:00,64.7,64.77,64.66,64.66,40926.0,55.9596,56.0201,55.925,55.925,40926.0
2020-01-16 12:00:00,64.66,64.72,64.66,64.7,12200.0,55.925,55.9769,55.925,55.9596,12200.0
2020-01-16 12:05:00,64.7,64.72,64.62,64.65,13776.0,55.9596,55.9769,55.8904,55.9163,13776.0
2020-01-16 12:10:00,64.68,64.73,64.66,64.71,6036.0,55.9423,55.9855,55.925,55.9682,6036.0
2020-01-16 12:15:00,64.73,64.8,64.72,64.8,6007.0,55.9855,56.046,55.9769,56.046,6007.0
2020-01-16 12:20:00,64.79,64.89,64.77,64.87,6640.0,56.0374,56.1239,56.0201,56.1066,6640.0
2020-01-16 12:25:00,64.88,64.92,64.87,64.92,7235.0,56.1152,56.1498,56.1066,56.1498,7235.0
2020-01-16 12:30:00,64.91,65.0,64.89,64.99,8975.0,56.1412,56.219,56.1239,56.2104,8975.0
2020-01-16 12:35:00,64.98,65.04,64.97,64.98,11130.0,56.2017,56.2536,56.1931,56.2017,11130.0
2020-01-16 12:40:00,64.98,65.02,64.96,64.98,7355.0,56.2017,56.2363,56.1844,56.2017,7355.0
2020-01-16 12:45:00,64.98,65.05,64.98,65.02,6112.0,56.2017,56.2623,56.2017,56.2363,6112.0
2020-01-16 12:50:00,65.03,65.09,65.02,65.06,6216.0,56.245,56.2969,56.2363,56.2709,6216.0
2020-01-16 12:55:00,65.06,65.14,65.06,65.13,4744.0,56.2709,56.3401,56.2709,56.3315,4744.0
2020-01-16 13:00:00,65.12,65.12,64.97,64.98,9851.0,56.3228,56.3228,56.1931,56.2017,9851.0
2020-01-16 13:05:00,64.98,65.04,64.97,64.99,10711.0,56.2017,56.2536,56.1931,56.2104,10711.0
2020-01-16 13:10:00,64.98,64.99,64.86,64.88,16631.0,56.2017,56.2104,56.0979,56.1152,16631.0
2020-01-16 13:15:00,64.86,64.92,64.84,64.87,14182.0,56.0979,56.1498,56.0806,56.1066,14182.0
2020-01-16 13:20:00,64.87,64.89,64.74,64.77,18788.0,56.1066,56.1239,55.9942,56.0201,18788.0
2020-01-16 13:25:00,64.79,64.84,64.76,64.83,6810.0,56.0374,56.0806,56.0115,56.072,6810.0
2020-01-16 13:30:00,64.82,64.92,64.82,64.9,6824.0,56.0633,56.1498,56.0633,56.1325,6824.0
2020-01-16 13:35:00,64.9,64.96,64.9,64.95,7493.0,56.1325,56.1844,56.1325,56.1758,7493.0
2020-01-16 13:40:00,64.95,64.97,64.91,64.97,8158.0,56.1758,56.1931,56.1412,56.1931,8158.0
2020-01-16 13:45:00,64.96,65.01,64.95,64.97,7827.0,56.1844,56.2277,56.1758,56.1931,7827.0
2020-01-16 13:50:00,64.97,65.0,64.93,64.93,7893.0,56.1931,56.219,56.1585,56.1585,7893.0
2020-01-16 13:55:00,64.93,64.96,64.9,64.92,5400.0,56.1585,56.1844,56.1325,56.1498,5400.0
2020-01-16 14:00:00,64.92,64.96,64.88,64.96,5484.0,56.1498,56.1844,56.1152,56.1844,5484.0
2020-01-16 14:05:00,64.96,65.02,64.95,64.99,10567.0,56.1844,56.2363,56.1758,56.2104,10567.0
2020-01-16 14:10:00,64.99,64.99,64.92,64.96,10090.0,56.2104,56.2104,56.1498,56.1844,10090.0
2020-01-16 14:15:00,64.96,64.98,64.93,64.95,6735.0,56.1844,56.2017,56.1585,56.1758,6735.0
2020-01-16 14:20:00,64.94,64.97,64.93,64.93,7041.0,56.1671,56.1931,56.1585,56.1585,7041.0
2020-01-16 14:25:00,64.92,64.96,64.91,64.93,8893.0,56.1498,56.1844,56.1412,56.1585,8893.0
2020-01-16 14:30:00,64.93,64.96,64.9,64.93,6138.0,56.1585,56.1844,56.1325,56.1585,6138.0
2020-01-16 14:35:00,64.92,64.92,64.87,64.89,5769.0,56.1498,56.1498,56.1066,56.1239,5769.0
2020-01-16 14:40:00,64.87,64.9,64.86,64.89,10094.0,56.1066,56.1325,56.0979,56.1239,10094.0
2020-01-16 14:45:00,64.9,64.99,64.88,64.98,21407.0,56.1325,56.2104,56.1152,56.2017,21407.0
2020-01-16 14:50:00,64.98,65.01,64.96,64.99,38376.0,56.2017,56.2277,56.1844,56.2104,38376.0
2020-01-16 14:55:00,64.99,65.1,64.92,65.05,52195.0,56.2104,56.3055,56.1498,56.2623,52195.0
2020-01-16 15:00:00,65.03,65.1,65.02,65.08,21336.0,56.245,56.3055,56.2363,56.2882,21336.0
2020-01-16 15:05:00,65.08,65.19,65.08,65.13,16008.0,56.2882,56.3834,56.2882,56.3315,16008.0
2020-01-16 15:10:00,65.14,65.16,64.94,65.07,34494.0,56.3401,56.3574,56.1671,56.2796,34494.0
2020-01-16 15:15:00,65.04,65.11,65.04,65.1,15344.0,56.2536,56.3142,56.2536,56.3055,15344.0
2020-01-16 15:20:00,65.09,65.14,65.02,65.11,16767.0,56.2969,56.3401,56.2363,56.3142,16767.0
2020-01-16 15:25:00,65.11,65.13,65.08,65.11,14637.0,56.3142,56.3315,56.2882,56.3142,14637.0
2020-01-16 15:30:00,65.11,65.14,65.08,65.09,40694.0,56.3142,56.3401,56.2882,56.2969,40694.0
2020-01-16 15:35:00,65.09,65.15,65.08,65.12,30758.0,56.2969,56.3488,56.2882,56.3228,30758.0
2020-01-16 15:40:00,65.12,65.16,65.11,65.12,21790.0,56.3228,56.3574,56.3142,56.3228,21790.0
2020-01-16 15:45:00,65.13,65.14,65.01,65.14,51405.0,56.3315,56.3401,56.2277,56.3401,51405.0
2020-01-16 15:50:00,65.15,65.37,65.15,65.35,77865.0,56.3488,56.539,56.3488,56.5217,77865.0
2020-01-16 15:55:00,65.36,65.38,65.28,65.38,90824.0,56.5304,56.5477,56.4612,56.5477,90824.0
2020-01-17 09:30:00,63.25,63.81,62.72,62.85,257659.0,54.7054,55.1898,54.247,54.3595,257659.0
2020-01-17 09:35:00,62.8,63.08,62.46,62.6,157930.0,54.3162,54.5584,54.0222,54.1432,157930.0
2020-01-17 09:40:00,62.61,63.16,62.53,63.11,58241.0,54.1519,54.6276,54.0827,54.5844,58241.0
2020-01-17 09:45:00,63.11,63.21,62.77,63.01,75728.0,54.5844,54.6708,54.2903,54.4979,75728.0
2020-01-17 09:50:00,62.99,63.06,62.79,62.84,255006.0,54.4806,54.5411,54.3076,54.3508,255006.0
2020-01-17 09:55:00,62.84,63.04,62.67,62.78,50533.0,54.3508,54.5238,54.2038,54.2989,50533.0
2020-01-17 10:00:00,62.74,62.83,62.58,62.82,37934.0,54.2643,54.3422,54.126,54.3335,37934.0
2020-01-17 10:05:00,62.83,62.94,62.67,62.7,228427.0,54.3422,54.4373,54.2038,54.2297,228427.0
2020-01-17 10:10:00,62.7,62.72,62.53,62.6,26029.0,54.2297,54.247,54.0827,54.1432,26029.0
2020-01-17 10:15:00,62.59,62.97,62.55,62.86,22639.0,54.1346,54.4633,54.1,54.3681,22639.0
2020-01-17 10:20:00,62.86,62.97,62.83,62.85,44845.0,54.3681,54.4633,54.3422,54.3595,44845.0
2020-01-17 10:25:00,62.84,62.84,62.61,62.72,39457.0,54.3508,54.3508,54.1519,54.247,39457.0
2020-01-17 10:30:00,62.72,62.82,62.64,62.78,35354.0,54.247,54.3335,54.1778,54.2989,35354.0
2020-01-17 10:35:00,62.78,62.8,62.7,62.78,22856.0,54.2989,54.3162,54.2297,54.2989,22856.0
2020-01-17 10:40:00,62.8,62.9,62.76,62.76,32901.0,54.3162,54.4027,54.2816,54.2816,32901.0
2020-01-17 10:45:00,62.75,62.8,62.51,62.55,31361.0,54.273,54.3162,54.0654,54.1,31361.0
2020-01-17 10:50:00,62.57,62.64,62.52,62.57,27118.0,54.1173,54.1778,54.0741,54.1173,27118.0
2020-01-17 10:55:00,62.58,62.62,62.52,62.61,31930.0,54.126,54.1605,54.0741,54.1519,31930.0
2020-01-17 11:00:00,62.6,62.77,62.59,62.77,19499.0,54.1432,54.2903,54.1346,54.2903,19499.0
2020-01-17 11:05:00,62.77,62.78,62.64,62.7,17481.0,54.2903,54.2989,54.1778,54.2297,17481.0
2020-01-17 11:10:00,62.71,62.72,62.53,62.55,34532.0,54.2384,54.247,54.0827,54.1,34532.0
2020-01-17 11:15:00,62.56,62.58,62.35,62.42,67286.0,54.1087,54.126,53.927,53.9876,67286.0
2020-01-17 11:20:00,62.43,62.46,62.33,62.4,14636.0,53.9962,54.0222,53.9097,53.9703,14636.0
2020-01-17 11:25:00,62.37,62.44,62.33,62.39,41451.0,53.9443,54.0049,53.9097,53.9616,41451.0
2020-01-17 11:30:00,62.39,62.39,62.27,62.3,20424.0,53.9616,53.9616,53.8578,53.8838,20424.0
2020-01-17 11:35:00,62.31,62.38,62.3,62.33,13079.0,53.8924,53.953,53.8838,53.9097,13079.0
2020-01-17 11:40:00,62.34,62.38,62.32,62.38,22649.0,53.9184,53.953,53.9011,53.953,22649.0
2020-01-17 11:45:00,62.37,62.4,62.2,62.32,30382.0,53.9443,53.9703,53.7973,53.9011,30382.0
2020-01-17 11:50:00,62.32,62.36,62.26,62.33,10876.0,53.9011,53.9357,53.8492,53.9097,10876.0
2020-01-17 11:55:00,62.34,62.37,62.29,62.37,13905.0,53.9184,53.9443,53.8751,53.9443,13905.0
2020-01-17 12:00:00,62.37,62.49,62.35,62.42,18653.0,53.9443,54.0481,53.927,53.9876,18653.0
2020-01-17 12:05:00,62.45,62.47,62.38,62.38,9560.0,54.0135,54.0308,53.953,53.953,9560.0
2020-01-17 12:10:00,62.36,62.47,62.36,62.42,8729.0,53.9357,54.0308,53.9357,53.9876,8729.0
2020-01-17 12:15:00,62.4,62.45,62.38,62.39,16646.0,53.9703,54.0135,53.953,53.9616,16646.0
2020-01-17 12:20:00,62.39,62.39,62.26,62.26,16238.0,53.9616,53.9616,53.8492,53.8492,16238.0
2020-01-17 12:25:00,62.26,62.27,62.2,62.22,21248.0,53.8492,53.8578,53.7973,53.8146,21248.0
2020-01-17 12:30:00,62.22,62.26,62.18,62.23,20568.0,53.8146,53.8492,53.78,53.8232,20568.0
2020-01-17 12:35:00,62.23,62.42,62.23,62.35,19688.0,53.8232,53.9876,53.8232,53.927,19688.0
2020-01-17 12:40:00,62.34,62.36,62.21,62.25,32325.0,53.9184,53.9357,53.8059,53.8405,32325.0
2020-01-17 12:45:00,62.24,62.24,62.11,62.14,27290.0,53.8319,53.8319,53.7194,53.7454,27290.0
2020-01-17 12:50:00,62.13,62.14,61.98,62.03,41599.0,53.7367,53.7454,53.607,53.6503,41599.0
2020-01-17 12:55:00,62.02,62.09,61.93,61.96,32459.0,53.6416,53.7021,53.5638,53.5897,32459.0
2020-01-17 13:00:00,61.96,61.99,61.93,61.94,18181.0,53.5897,53.6157,53.5638,53.5724,18181.0
2020-01-17 13:05:00,61.94,62.03,61.93,62.02,15159.0,53.5724,53.6503,53.5638,53.6416,15159.0
2020-01-17 13:10:00,62.04,62.06,61.97,62.01,13576.0,53.6589,53.6762,53.5984,53.633,13576.0
2020-01-17 13:15:00,62.01,62.05,61.99,62.05,11074.0,53.633,53.6675,53.6157,53.6675,11074.0
2020-01-17 13:20:00,62.04,62.09,62.03,62.09,16115.0,53.6589,53.7021,53.6503,53.7021,16115.0
2020-01-17 13:25:00,62.09,62.16,62.09,62.11,82295.0,53.7021,53.7627,53.7021,53.7194,82295.0
2020-01-17 13:30:00,62.12,62.12,61.97,61.97,16910.0,53.7281,53.7281,53.5984,53.5984,16910.0
2020-01-17 13:35:00,61.98,62.17,61.97,62.14,22526.0,53.607,53.7713,53.5984,53.7454,22526.0
2020-01-17 13:40:00,62.15,62.16,62.08,62.16,11933.0,53.754,53.7627,53.6935,53.7627,11933.0
2020-01-17 13:45:00,62.18,62.21,62.03,62.06,39535.0,53.78,53.8059,53.6503,53.6762,39535.0
2020-01-17 13:50:00,62.06,62.16,62.05,62.14,20902.0,53.6762,53.7627,53.6675,53.7454,20902.0
2020-01-17 13:55:00,62.13,62.25,62.13,62.22,25044.0,53.7367,53.8405,53.7367,53.8146,25044.0
2020-01-17 14:00:00,62.22,62.23,62.12,62.14,22161.0,53.8146,53.8232,53.7281,53.7454,22161.0
2020-01-17 14:05:00,62.12,62.14,62.08,62.12,27434.0,53.7281,53.7454,53.6935,53.7281,27434.0
2020-01-17 14:10:00,62.11,62.21,62.06,62.19,14435.0,53.7194,53.8059,53.6762,53.7886,14435.0
2020-01-17 14:15:00,62.2,62.23,62.12,62.16,17544.0,53.7973,53.8232,53.7281,53.7627,17544.0
2020-01-17 14:20:00,62.17,62.22,62.12,62.12,12789.0,53.7713,53.8146,53.7281,53.7281,12789.0
2020-01-17 14:25:00,62.12,62.18,62.09,62.16,14252.0,53.7281,53.78,53.7021,53.7627,14252.0
2020-01-17 14:30:00,62.18,62.27,62.14,62.25,32341.0,53.78,53.8578,53.7454,53.8405,32341.0
2020-01-17 14:35:00,62.26,62.27,62.12,62.16,13384.0,53.8492,53.8578,53.7281,53.7627,13384.0
2020-01-17 14:40:00,62.16,62.17,62.12,62.16,13466.0,53.7627,53.7713,53.7281,53.7627,13466.0
2020-01-17 14:45:00,62.15,62.22,62.15,62.21,17864.0,53.754,53.8146,53.754,53.8059,17864.0
2020-01-17 14:50:00,62.21,62.23,62.14,62.14,20315.0,53.8059,53.8232,53.7454,53.7454,20315.0
2020-01-17 14:55:00,62.15,62.25,62.14,62.25,16973.0,53.754,53.8405,53.7454,53.8405,16973.0
2020-01-17 15:00:00,62.23,62.33,62.23,62.3,69226.0,53.8232,53.9097,53.8232,53.8838,69226.0
2020-01-17 15:05:00,62.31,62.33,62.18,62.2,20816.0,53.8924,53.9097,53.78,53.7973,20816.0
2020-01-17 15:10:00,62.2,62.29,62.18,62.28,19734.0,53.7973,53.8751,53.78,53.8665,19734.0
2020-01-17 15:15:00,62.29,62.38,62.28,62.37,37214.0,53.8751,53.953,53.8665,53.9443,37214.0
2020-01-17 15:20:00,62.37,62.41,62.24,62.25,84042.0,53.9443,53.9789,53.8319,53.8405,84042.0
2020-01-17 15:25:00,62.25,62.35,62.23,62.35,19144.0,53.8405,53.927,53.8232,53.927,19144.0
2020-01-17 15:30:00,62.35,62.4,62.28,62.28,42779.0,53.927,53.9703,53.8665,53.8665,42779.0
2020-01-17 15:35:00,62.28,62.51,62.28,62.42,36378.0,53.8665,54.0654,53.8665,53.9876,36378.0
2020-01-17 15:40:00,62.42,62.47,62.38,62.45,28729.0,53.9876,54.0308,53.953,54.0135,28729.0
2020-01-17 15:45:00,62.45,62.55,62.45,62.5,35249.0,54.0135,54.1,54.0135,54.0568,35249.0
2020-01-17 15:50:00,62.5,62.6,62.48,62.58,113072.0,54.0568,54.1432,54.0395,54.126,113072.0
2020-01-17 15:55:00,62.58,62.59,62.38,62.42,254640.0,54.126,54.1346,53.953,53.9876,254640.0
2020-01-21 09:30:00,62.16,62.16,61.85,62.05,51414.0,53.7627,53.7627,53.4946,53.6675,51414.0
2020-01-21 09:35:00,62.09,62.42,62.09,62.42,20432.0,53.7021,53.9876,53.7021,53.9876,20432.0
2020-01-21 09:40:00,62.38,62.6,62.27,62.54,13022.0,53.953,54.1432,53.8578,54.0914,13022.0
2020-01-21 09:45:00,62.5,62.52,62.34,62.38,12306.0,54.0568,54.0741,53.9184,53.953,12306.0
2020-01-21 09:50:00,62.31,62.39,62.27,62.36,8444.0,53.8924,53.9616,53.8578,53.9357,8444.0
2020-01-21 09:55:00,62.35,62.46,62.29,62.39,12800.0,53.927,54.0222,53.8751,53.9616,12800.0
2020-01-21 10:00:00,62.36,62.4,62.25,62.27,18892.0,53.9357,53.9703,53.8405,53.8578,18892.0
2020-01-21 10:05:00,62.27,62.37,62.26,62.29,14511.0,53.8578,53.9443,53.8492,53.8751,14511.0
2020-01-21 10:10:00,62.26,62.33,62.11,62.16,35789.0,53.8492,53.9097,53.7194,53.7627,35789.0
2020-01-21 10:15:00,62.16,62.2,62.05,62.09,22018.0,53.7627,53.7973,53.6675,53.7021,22018.0
2020-01-21 10:20:00,62.09,62.12,61.98,62.02,29295.0,53.7021,53.7281,53.607,53.6416,29295.0
2020-01-21 10:25:00,62.0,62.0,61.9,61.94,18162.0,53.6243,53.6243,53.5378,53.5724,18162.0
2020-01-21 10:30:00,61.9,61.97,61.85,61.87,16203.0,53.5378,53.5984,53.4946,53.5119,16203.0
2020-01-21 10:35:00,61.85,61.86,61.67,61.67,20416.0,53.4946,53.5032,53.3389,53.3389,20416.0
2020-01-21 10:40:00,61.69,61.77,61.61,61.63,17071.0,53.3562,53.4254,53.287,53.3043,17071.0
2020-01-21 10:45:00,61.63,61.72,61.58,61.59,15407.0,53.3043,53.3821,53.261,53.2697,15407.0
2020-01-21 10:50:00,61.59,61.62,61.51,61.55,16723.0,53.2697,53.2956,53.2005,53.2351,16723.0
2020-01-21 10:55:00,61.56,61.6,61.44,61.44,16480.0,53.2437,53.2783,53.14,53.14,16480.0
2020-01-21 11:00:00,61.46,61.47,61.37,61.4,15155.0,53.1573,53.1659,53.0794,53.1054,15155.0
2020-01-21 11:05:00,61.38,61.44,61.31,61.4,18851.0,53.0881,53.14,53.0275,53.1054,18851.0
2020-01-21 11:10:00,61.38,61.38,61.28,61.34,20225.0,53.0881,53.0881,53.0016,53.0535,20225.0
2020-01-21 11:15:00,61.34,61.38,61.26,61.3,11732.0,53.0535,53.0881,52.9843,53.0189,11732.0
2020-01-21 11:20:00,61.28,61.35,61.13,61.13,20681.0,53.0016,53.0621,52.8718,52.8718,20681.0
2020-01-21 11:25:00,61.15,61.25,61.1,61.2,15050.0,52.8891,52.9756,52.8459,52.9324,15050.0
2020-01-21 11:30:00,61.2,61.23,61.09,61.16,21298.0,52.9324,52.9583,52.8372,52.8978,21298.0
2020-01-21 11:35:00,61.18,61.18,61.08,61.1,24786.0,52.9151,52.9151,52.8286,52.8459,24786.0
2020-01-21 11:40:00,61.12,61.24,61.11,61.16,15120.0,52.8632,52.967,52.8545,52.8978,15120.0
2020-01-21 11:45:00,61.17,61.23,61.16,61.17,16508.0,52.9064,52.9583,52.8978,52.9064,16508.0
2020-01-21 11:50:00,61.17,61.25,61.17,61.21,12423.0,52.9064,52.9756,52.9064,52.941,12423.0
2020-01-21 11:55:00,61.23,61.25,61.16,61.18,14200.0,52.9583,52.9756,52.8978,52.9151,14200.0
2020-01-21 12:00:00,61.18,61.19,61.01,61.02,32891.0,52.9151,52.9237,52.768,52.7767,32891.0
2020-01-21 12:05:00,61.01,61.04,60.96,61.01,24020.0,52.768,52.794,52.7248,52.768,24020.0
2020-01-21 12:10:00,61.02,61.02,60.86,60.87,16915.0,52.7767,52.7767,52.6383,52.647,16915.0
2020-01-21 12:15:00,60.87,60.97,60.83,60.97,26803.0,52.647,52.7334,52.6124,52.7334,26803.0
2020-01-21 12:20:00,60.99,61.21,60.99,61.14,34132.0,52.7507,52.941,52.7507,52.8805,34132.0
2020-01-21 12:25:00,61.14,61.17,61.11,61.14,10157.0,52.8805,52.9064,52.8545,52.8805,10157.0
2020-01-21 12:30:00,61.16,61.34,61.13,61.34,14334.0,52.8978,53.0535,52.8718,53.0535,14334.0
2020-01-21 12:35:00,61.31,61.36,61.24,61.36,9381.0,53.0275,53.0708,52.967,53.0708,9381.0
2020-01-21 12:40:00,61.34,61.4,61.27,61.27,7587.0,53.0535,53.1054,52.9929,52.9929,7587.0
2020-01-21 12:45:00,61.29,61.29,61.18,61.25,9959.0,53.0102,53.0102,52.9151,52.9756,9959.0
2020-01-21 12:50:00,61.26,61.33,61.22,61.31,10274.0,52.9843,53.0448,52.9497,53.0275,10274.0
2020-01-21 12:55:00,61.32,61.32,61.18,61.18,11652.0,53.0362,53.0362,52.9151,52.9151,11652.0
2020-01-21 13:00:00,61.2,61.24,61.18,61.23,12284.0,52.9324,52.967,52.9151,52.9583,12284.0
2020-01-21 13:05:00,61.21,61.23,61.18,61.2,7231.0,52.941,52.9583,52.9151,52.9324,7231.0
2020-01-21 13:10:00,61.19,61.3,61.17,61.3,11398.0,52.9237,53.0189,52.9064,53.0189,11398.0
2020-01-21 13:15:00,61.3,61.33,61.19,61.21,15442.0,53.0189,53.0448,52.9237,52.941,15442.0
2020-01-21 13:20:00,61.21,61.21,61.08,61.11,10650.0,52.941,52.941,52.8286,52.8545,10650.0
2020-01-21 13:25:00,61.12,61.12,61.06,61.09,8232.0,52.8632,52.8632,52.8113,52.8372,8232.0
2020-01-21 13:30:00,61.09,61.11,60.99,61.04,14751.0,52.8372,52.8545,52.7507,52.794,14751.0
2020-01-21 13:35:00,61.04,61.05,61.0,61.0,10562.0,52.794,52.8026,52.7594,52.7594,10562.0
2020-01-21 13:40:00,61.01,61.11,60.98,61.1,9500.0,52.768,52.8545,52.7421,52.8459,9500.0
2020-01-21 13:45:00,61.08,61.13,61.06,61.11,8986.0,52.8286,52.8718,52.8113,52.8545,8986.0
2020-01-21 13:50:00,61.12,61.12,60.99,60.99,16617.0,52.8632,52.8632,52.7507,52.7507,16617.0
2020-01-21 13:55:00,61.0,61.08,61.0,61.04,11216.0,52.7594,52.8286,52.7594,52.794,11216.0
2020-01-21 14:00:00,61.03,61.16,61.02,61.16,8737.0,52.7853,52.8978,52.7767,52.8978,8737.0
2020-01-21 14:05:00,61.15,61.17,61.08,61.15,10802.0,52.8891,52.9064,52.8286,52.8891,10802.0
2020-01-21 14:10:00,61.14,61.18,61.12,61.12,8387.0,52.8805,52.9151,52.8632,52.8632,8387.0
2020-01-21 14:15:00,61.12,61.15,61.09,61.13,11404.0,52.8632,52.8891,52.8372,52.8718,11404.0
2020-01-21 14:20:00,61.13,61.13,61.03,61.04,10300.0,52.8718,52.8718,52.7853,52.794,10300.0
2020-01-21 14:25:00,61.04,61.07,61.02,61.02,9479.0,52.794,52.8199,52.7767,52.7767,9479.0
2020-01-21 14:30:00,61.02,61.06,61.01,61.02,11646.0,52.7767,52.8113,52.768,52.7767,11646.0
2020-01-21 14:35:00,61.01,61.16,61.01,61.15,7910.0,52.768,52.8978,52.768,52.8891,7910.0
2020-01-21 14:40:00,61.15,61.17,61.1,61.13,9985.0,52.8891,52.9064,52.8459,52.8718,9985.0
2020-01-21 14:45:00,61.13,61.15,61.05,61.07,14368.0,52.8718,52.8891,52.8026,52.8199,14368.0
2020-01-21 14:50:00,61.06,61.13,61.05,61.12,10531.0,52.8113,52.8718,52.8026,52.8632,10531.0
2020-01-21 14:55:00,61.13,61.21,61.12,61.2,16406.0,52.8718,52.941,52.8632,52.9324,16406.0
2020-01-21 15:00:00,61.2,61.27,61.17,61.27,16016.0,52.9324,52.9929,52.9064,52.9929,16016.0
2020-01-21 15:05:00,61.26,61.26,61.15,61.15,16404.0,52.9843,52.9843,52.8891,52.8891,16404.0
2020-01-21 15:10:00,61.15,61.16,61.1,61.16,30551.0,52.8891,52.8978,52.8459,52.8978,30551.0
2020-01-21 15:15:00,61.16,61.22,61.16,61.2,13328.0,52.8978,52.9497,52.8978,52.9324,13328.0
2020-01-21 15:20:00,61.21,61.21,61.1,61.11,16113.0,52.941,52.941,52.8459,52.8545,16113.0
2020-01-21 15:25:00,61.1,61.11,61.06,61.06,15756.0,52.8459,52.8545,52.8113,52.8113,15756.0
2020-01-21 15:30:00,61.05,61.05,60.86,60.86,47795.0,52.8026,52.8026,52.6383,52.6383,47795.0
2020-01-21 15:35:00,60.86,60.87,60.74,60.75,45820.0,52.6383,52.647,52.5345,52.5432,45820.0
2020-01-21 15:40:00,60.75,60.75,60.66,60.7,85283.0,52.5432,52.5432,52.4653,52.4999,85283.0
2020-01-21 15:45:00,60.69,60.74,60.49,60.49,75886.0,52.4913,52.5345,52.3183,52.3183,75886.0
2020-01-21 15:50:00,60.51,60.64,60.44,60.5,100288.0,52.3356,52.448,52.275,52.3269,100288.0
2020-01-21 15:55:00,60.51,60.57,60.41,60.56,162819.0,52.3356,52.3875,52.2491,52.3788,162819.0
2020-01-22 09:30:00,60.82,61.27,60.75,60.95,37383.0,52.6037,52.9929,52.5432,52.7162,37383.0
2020-01-22 09:35:00,60.91,60.99,60.65,60.82,16349.0,52.6816,52.7507,52.4567,52.6037,16349.0
2020-01-22 09:40:00,60.78,60.97,60.72,60.8,21700.0,52.5691,52.7334,52.5172,52.5864,21700.0
2020-01-22 09:45:00,60.75,60.85,60.67,60.77,30554.0,52.5432,52.6297,52.474,52.5605,30554.0
2020-01-22 09:50:00,60.77,60.78,60.69,60.77,21780.0,52.5605,52.5691,52.4913,52.5605,21780.0
2020-01-22 09:55:00,60.78,60.88,60.77,60.8,27928.0,52.5691,52.6556,52.5605,52.5864,27928.0
2020-01-22 10:00:00,60.8,61.04,60.79,60.89,29090.0,52.5864,52.794,52.5778,52.6643,29090.0
2020-01-22 10:05:00,60.87,60.89,60.71,60.82,16794.0,52.647,52.6643,52.5086,52.6037,16794.0
2020-01-22 10:10:00,60.83,60.9,60.79,60.79,9750.0,52.6124,52.6729,52.5778,52.5778,9750.0
2020-01-22 10:15:00,60.78,60.81,60.73,60.8,29669.0,52.5691,52.5951,52.5259,52.5864,29669.0
2020-01-22 10:20:00,60.81,60.81,60.74,60.78,15760.0,52.5951,52.5951,52.5345,52.5691,15760.0
2020-01-22 10:25:00,60.76,60.81,60.75,60.78,16352.0,52.5518,52.5951,52.5432,52.5691,16352.0
2020-01-22 10:30:00,60.77,60.8,60.72,60.79,15645.0,52.5605,52.5864,52.5172,52.5778,15645.0
2020-01-22 10:35:00,60.79,60.84,60.75,60.81,27180.0,52.5778,52.621,52.5432,52.5951,27180.0
2020-01-22 10:40:00,60.8,60.92,60.77,60.87,34163.0,52.5864,52.6902,52.5605,52.647,34163.0
2020-01-22 10:45:00,60.86,60.92,60.78,60.81,86788.0,52.6383,52.6902,52.5691,52.5951,86788.0
2020-01-22 10:50:00,60.8,60.88,60.68,60.71,38479.0,52.5864,52.6556,52.4826,52.5086,38479.0
2020-01-22 10:55:00,60.7,60.76,60.66,60.68,21688.0,52.4999,52.5518,52.4653,52.4826,21688.0
2020-01-22 11:00:00,60.7,60.74,60.64,60.72,34037.0,52.4999,52.5345,52.448,52.5172,34037.0
2020-01-22 11:05:00,60.72,60.76,60.52,60.65,67911.0,52.5172,52.5518,52.3442,52.4567,67911.0
2020-01-22 11:10:00,60.67,60.76,60.6,60.6,13861.0,52.474,52.5518,52.4134,52.4134,13861.0
2020-01-22 11:15:00,60.61,60.66,60.46,60.5,28186.0,52.4221,52.4653,52.2923,52.3269,28186.0
2020-01-22 11:20:00,60.5,60.65,60.48,60.65,19961.0,52.3269,52.4567,52.3096,52.4567,19961.0
2020-01-22 11:25:00,60.65,60.65,60.53,60.61,9932.0,52.4567,52.4567,52.3529,52.4221,9932.0
2020-01-22 11:30:00,60.63,60.77,60.63,60.77,13960.0,52.4394,52.5605,52.4394,52.5605,13960.0
2020-01-22 11:35:00,60.79,60.79,60.71,60.75,8817.0,52.5778,52.5778,52.5086,52.5432,8817.0
2020-01-22 11:40:00,60.77,60.78,60.64,60.68,12700.0,52.5605,52.5691,52.448,52.4826,12700.0
2020-01-22 11:45:00,60.69,60.69,60.55,60.59,11674.0,52.4913,52.4913,52.3702,52.4048,11674.0
2020-01-22 11:50:00,60.58,60.65,60.54,60.64,22464.0,52.3961,52.4567,52.3615,52.448,22464.0
2020-01-22 11:55:00,60.61,60.62,60.51,60.52,7122.0,52.4221,52.4307,52.3356,52.3442,7122.0
2020-01-22 12:00:00,60.5,60.52,60.42,60.42,7486.0,52.3269,52.3442,52.2577,52.2577,7486.0
2020-01-22 12:05:00,60.45,60.53,60.42,60.48,7205.0,52.2837,52.3529,52.2577,52.3096,7205.0
2020-01-22 12:10:00,60.46,60.49,60.4,60.4,4237.0,52.2923,52.3183,52.2405,52.2405,4237.0
2020-01-22 12:15:00,60.4,60.45,60.36,60.36,10467.0,52.2405,52.2837,52.2059,52.2059,10467.0
2020-01-22 12:20:00,60.36,60.36,60.24,60.28,29148.0,52.2059,52.2059,52.1021,52.1367,29148.0
2020-01-22 12:25:00,60.29,60.29,60.25,60.26,7880.0,52.1453,52.1453,52.1107,52.1194,7880.0
2020-01-22 12:30:00,60.26,60.42,60.25,60.39,11392.0,52.1194,52.2577,52.1107,52.2318,11392.0
2020-01-22 12:35:00,60.4,60.45,60.35,60.38,9125.0,52.2405,52.2837,52.1972,52.2232,9125.0
2020-01-22 12:40:00,60.4,60.4,60.35,60.39,8234.0,52.2405,52.2405,52.1972,52.2318,8234.0
2020-01-22 12:45:00,60.4,60.4,60.37,60.39,13098.0,52.2405,52.2405,52.2145,52.2318,13098.0
2020-01-22 12:50:00,60.4,60.51,60.39,60.5,13528.0,52.2405,52.3356,52.2318,52.3269,13528.0
2020-01-22 12:55:00,60.51,60.54,60.38,60.38,24456.0,52.3356,52.3615,52.2232,52.2232,24456.0
2020-01-22 13:00:00,60.39,60.4,60.36,60.37,8802.0,52.2318,52.2405,52.2059,52.2145,8802.0
2020-01-22 13:05:00,60.37,60.44,60.37,60.4,5607.0,52.2145,52.275,52.2145,52.2405,5607.0
2020-01-22 13:10:00,60.38,60.44,60.34,60.43,8998.0,52.2232,52.275,52.1886,52.2664,8998.0
2020-01-22 13:15:00,60.41,60.45,60.37,60.39,5080.0,52.2491,52.2837,52.2145,52.2318,5080.0
2020-01-22 13:20:00,60.39,60.46,60.37,60.45,5620.0,52.2318,52.2923,52.2145,52.2837,5620.0
2020-01-22 13:25:00,60.47,60.53,60.46,60.49,9072.0,52.301,52.3529,52.2923,52.3183,9072.0
2020-01-22 13:30:00,60.49,60.5,60.43,60.45,3871.0,52.3183,52.3269,52.2664,52.2837,3871.0
2020-01-22 13:35:00,60.43,60.52,60.43,60.51,8520.0,52.2664,52.3442,52.2664,52.3356,8520.0
2020-01-22 13:40:00,60.49,60.49,60.4,60.41,13034.0,52.3183,52.3183,52.2405,52.2491,13034.0
2020-01-22 13:45:00,60.41,60.41,60.22,60.28,38185.0,52.2491,52.2491,52.0848,52.1367,38185.0
2020-01-22 13:50:00,60.26,60.31,60.23,60.29,7813.0,52.1194,52.1626,52.0934,52.1453,7813.0
2020-01-22 13:55:00,60.3,60.3,60.17,60.17,9040.0,52.154,52.154,52.0415,52.0415,9040.0
2020-01-22 14:00:00,60.21,60.31,60.21,60.3,31592.0,52.0761,52.1626,52.0761,52.154,31592.0
2020-01-22 14:05:00,60.29,60.31,60.26,60.27,5143.0,52.1453,52.1626,52.1194,52.128,5143.0
2020-01-22 14:10:00,60.29,60.38,60.29,60.38,10500.0,52.1453,52.2232,52.1453,52.2232,10500.0
2020-01-22 14:15:00,60.38,60.4,60.32,60.39,8473.0,52.2232,52.2405,52.1713,52.2318,8473.0
2020-01-22 14:20:00,60.39,60.45,60.39,60.45,8538.0,52.2318,52.2837,52.2318,52.2837,8538.0
2020-01-22 14:25:00,60.43,60.45,60.38,60.4,5598.0,52.2664,52.2837,52.2232,52.2405,5598.0
2020-01-22 14:30:00,60.39,60.43,60.36,60.43,9325.0,52.2318,52.2664,52.2059,52.2664,9325.0
2020-01-22 14:35:00,60.43,60.48,60.41,60.45,7562.0,52.2664,52.3096,52.2491,52.2837,7562.0
2020-01-22 14:40:00,60.45,60.45,60.33,60.36,9661.0,52.2837,52.2837,52.1799,52.2059,9661.0
2020-01-22 14:45:00,60.36,60.4,60.34,60.36,12544.0,52.2059,52.2405,52.1886,52.2059,12544.0
2020-01-22 14:50:00,60.39,60.4,60.37,60.38,7016.0,52.2318,52.2405,52.2145,52.2232,7016.0
2020-01-22 14:55:00,60.39,60.4,60.36,60.4,16283.0,52.2318,52.2405,52.2059,52.2405,16283.0
2020-01-22 15:00:00,60.39,60.4,60.32,60.32,17775.0,52.2318,52.2405,52.1713,52.1713,17775.0
2020-01-22 15:05:00,60.32,60.4,60.28,60.38,14293.0,52.1713,52.2405,52.1367,52.2232,14293.0
2020-01-22 15:10:00,60.37,60.4,60.31,60.31,9463.0,52.2145,52.2405,52.1626,52.1626,9463.0
2020-01-22 15:15:00,60.34,60.34,60.18,60.28,18355.0,52.1886,52.1886,52.0502,52.1367,18355.0
2020-01-22 15:20:00,60.29,60.32,60.23,60.26,16861.0,52.1453,52.1713,52.0934,52.1194,16861.0
2020-01-22 15:25:00,60.25,60.31,60.24,60.29,14617.0,52.1107,52.1626,52.1021,52.1453,14617.0
2020-01-22 15:30:00,60.3,60.43,60.29,60.35,28614.0,52.154,52.2664,52.1453,52.1972,28614.0
2020-01-22 15:35:00,60.35,60.46,60.35,60.44,17853.0,52.1972,52.2923,52.1972,52.275,17853.0
2020-01-22 15:40:00,60.44,60.45,60.33,60.36,22190.0,52.275,52.2837,52.1799,52.2059,22190.0
2020-01-22 15:45:00,60.37,60.44,60.36,60.4,27944.0,52.2145,52.275,52.2059,52.2405,27944.0
2020-01-22 15:50:00,60.4,60.51,60.35,60.5,60138.0,52.2405,52.3356,52.1972,52.3269,60138.0
2020-01-22 15:55:00,60.5,60.53,60.43,60.48,94956.0,52.3269,52.3529,52.2664,52.3096,94956.0
2020-01-23 09:30:00,60.59,60.59,59.91,59.91,28046.0,52.4048,52.4048,51.8166,51.8166,28046.0
2020-01-23 09:35:00,59.85,59.9,59.3,59.36,44013.0,51.7648,51.808,51.2891,51.3409,44013.0
2020-01-23 09:40:00,59.46,59.47,59.21,59.23,12339.0,51.4274,51.4361,51.2112,51.2285,12339.0
2020-01-23 09:45:00,59.28,59.69,59.27,59.44,19705.0,51.2718,51.6264,51.2631,51.4101,19705.0
2020-01-23 09:50:00,59.47,59.47,59.08,59.27,40964.0,51.4361,51.4361,51.0988,51.2631,40964.0
2020-01-23 09:55:00,59.27,59.64,59.27,59.53,30661.0,51.2631,51.5831,51.2631,51.488,30661.0
2020-01-23 10:00:00,59.54,59.7,59.48,59.62,44623.0,51.4966,51.635,51.4447,51.5658,44623.0
2020-01-23 10:05:00,59.63,59.76,59.59,59.74,25556.0,51.5745,51.6869,51.5399,51.6696,25556.0
2020-01-23 10:10:00,59.71,60.07,59.7,59.96,34232.0,51.6437,51.955,51.635,51.8599,34232.0
2020-01-23 10:15:00,59.99,60.0,59.87,59.87,17144.0,51.8858,51.8945,51.782,51.782,17144.0
2020-01-23 10:20:00,59.9,60.03,59.9,60.01,33600.0,51.808,51.9204,51.808,51.9031,33600.0
2020-01-23 10:25:00,60.02,60.07,59.9,60.04,15254.0,51.9118,51.955,51.808,51.9291,15254.0
2020-01-23 10:30:00,60.03,60.19,60.02,60.14,6182.0,51.9204,52.0588,51.9118,52.0156,6182.0
2020-01-23 10:35:00,60.19,60.19,60.04,60.04,8798.0,52.0588,52.0588,51.9291,51.9291,8798.0
2020-01-23 10:40:00,60.03,60.1,59.99,59.99,4194.0,51.9204,51.981,51.8858,51.8858,4194.0
2020-01-23 10:45:00,59.99,59.99,59.73,59.78,25327.0,51.8858,51.8858,51.661,51.7042,25327.0
2020-01-23 10:50:00,59.79,59.9,59.77,59.88,13852.0,51.7129,51.808,51.6956,51.7907,13852.0
2020-01-23 10:55:00,59.9,59.95,59.8,59.95,20650.0,51.808,51.8512,51.7215,51.8512,20650.0
2020-01-23 11:00:00,59.95,60.14,59.89,60.13,30468.0,51.8512,52.0156,51.7993,52.0069,30468.0
2020-01-23 11:05:00,60.13,60.16,60.01,60.06,12343.0,52.0069,52.0329,51.9031,51.9464,12343.0
2020-01-23 11:10:00,60.05,60.07,60.01,60.07,17657.0,51.9377,51.955,51.9031,51.955,17657.0
2020-01-23 11:15:00,60.07,60.1,60.04,60.05,17870.0,51.955,51.981,51.9291,51.9377,17870.0
2020-01-23 11:20:00,60.05,60.11,60.02,60.05,10936.0,51.9377,51.9896,51.9118,51.9377,10936.0
2020-01-23 11:25:00,60.05,60.06,59.96,60.0,7916.0,51.9377,51.9464,51.8599,51.8945,7916.0
2020-01-23 11:30:00,60.02,60.04,59.98,60.04,6756.0,51.9118,51.9291,51.8772,51.9291,6756.0
2020-01-23 11:35:00,60.04,60.18,60.04,60.15,6601.0,51.9291,52.0502,51.9291,52.0242,6601.0
2020-01-23 11:40:00,60.16,60.18,60.03,60.04,7314.0,52.0329,52.0502,51.9204,51.9291,7314.0
2020-01-23 11:45:00,60.04,60.06,59.96,59.96,6310.0,51.9291,51.9464,51.8599,51.8599,6310.0
2020-01-23 11:50:00,59.97,60.0,59.93,60.0,7206.0,51.8685,51.8945,51.8339,51.8945,7206.0
2020-01-23 11:55:00,60.03,60.06,59.97,60.06,4371.0,51.9204,51.9464,51.8685,51.9464,4371.0
2020-01-23 12:00:00,60.08,60.08,60.02,60.03,5409.0,51.9637,51.9637,51.9118,51.9204,5409.0
2020-01-23 12:05:00,60.05,60.12,60.03,60.07,9646.0,51.9377,51.9983,51.9204,51.955,9646.0
2020-01-23 12:10:00,60.07,60.29,60.07,60.29,20932.0,51.955,52.1453,51.955,52.1453,20932.0
2020-01-23 12:15:00,60.29,60.33,60.21,60.23,7964.0,52.1453,52.1799,52.0761,52.0934,7964.0
2020-01-23 12:20:00,60.23,60.26,60.22,60.24,5827.0,52.0934,52.1194,52.0848,52.1021,5827.0
2020-01-23 12:25:00,60.25,60.27,60.24,60.26,4801.0,52.1107,52.128,52.1021,52.1194,4801.0
2020-01-23 12:30:00,60.26,60.29,60.25,60.29,6161.0,52.1194,52.1453,52.1107,52.1453,6161.0
2020-01-23 12:35:00,60.29,60.29,60.15,60.15,6431.0,52.1453,52.1453,52.0242,52.0242,6431.0
2020-01-23 12:40:00,60.15,60.18,60.15,60.18,3288.0,52.0242,52.0502,52.0242,52.0502,3288.0
2020-01-23 12:45:00,60.18,60.22,60.16,60.16,3481.0,52.0502,52.0848,52.0329,52.0329,3481.0
2020-01-23 12:50:00,60.15,60.24,60.15,60.23,6876.0,52.0242,52.1021,52.0242,52.0934,6876.0
2020-01-23 12:55:00,60.22,60.22,60.11,60.14,3901.0,52.0848,52.0848,51.9896,52.0156,3901.0
2020-01-23 13:00:00,60.14,60.17,60.11,60.14,4584.0,52.0156,52.0415,51.9896,52.0156,4584.0
2020-01-23 13:05:00,60.15,60.21,60.14,60.14,6398.0,52.0242,52.0761,52.0156,52.0156,6398.0
2020-01-23 13:10:00,60.14,60.28,60.11,60.27,10934.0,52.0156,52.1367,51.9896,52.128,10934.0
2020-01-23 13:15:00,60.28,60.28,60.24,60.26,7864.0,52.1367,52.1367,52.1021,52.1194,7864.0
2020-01-23 13:20:00,60.27,60.4,60.24,60.4,10573.0,52.128,52.2405,52.1021,52.2405,10573.0
2020-01-23 13:25:00,60.38,60.4,60.24,60.24,7570.0,52.2232,52.2405,52.1021,52.1021,7570.0
2020-01-23 13:30:00,60.25,60.27,60.2,60.2,6657.0,52.1107,52.128,52.0675,52.0675,6657.0
2020-01-23 13:35:00,60.2,60.28,60.19,60.28,36125.0,52.0675,52.1367,52.0588,52.1367,36125.0
2020-01-23 13:40:00,60.28,60.31,60.27,60.31,7487.0,52.1367,52.1626,52.128,52.1626,7487.0
2020-01-23 13:45:00,60.32,60.36,60.31,60.32,7436.0,52.1713,52.2059,52.1626,52.1713,7436.0
2020-01-23 13:50:00,60.32,60.35,60.3,60.33,9813.0,52.1713,52.1972,52.154,52.1799,9813.0
2020-01-23 13:55:00,60.32,60.34,60.28,60.3,10724.0,52.1713,52.1886,52.1367,52.154,10724.0
2020-01-23 14:00:00,60.3,60.38,60.28,60.3,13440.0,52.154,52.2232,52.1367,52.154,13440.0
2020-01-23 14:05:00,60.3,60.31,60.27,60.3,9404.0,52.154,52.1626,52.128,52.154,9404.0
2020-01-23 14:10:00,60.29,60.32,60.23,60.28,68563.0,52.1453,52.1713,52.0934,52.1367,68563.0
2020-01-23 14:15:00,60.28,60.34,60.24,60.32,14433.0,52.1367,52.1886,52.1021,52.1713,14433.0
2020-01-23 14:20:00,60.34,60.36,60.32,60.33,12853.0,52.1886,52.2059,52.1713,52.1799,12853.0
2020-01-23 14:25:00,60.33,60.33,60.27,60.28,7743.0,52.1799,52.1799,52.128,52.1367,7743.0
2020-01-23 14:30:00,60.27,60.37,60.27,60.34,20975.0,52.128,52.2145,52.128,52.1886,20975.0
2020-01-23 14:35:00,60.35,60.44,60.35,60.43,16545.0,52.1972,52.275,52.1972,52.2664,16545.0
2020-01-23 14:40:00,60.42,60.46,60.38,60.45,14068.0,52.2577,52.2923,52.2232,52.2837,14068.0
2020-01-23 14:45:00,60.44,60.46,60.36,60.37,14894.0,52.275,52.2923,52.2059,52.2145,14894.0
2020-01-23 14:50:00,60.36,60.45,60.36,60.41,19238.0,52.2059,52.2837,52.2059,52.2491,19238.0
2020-01-23 14:55:00,60.41,60.46,60.4,60.45,17722.0,52.2491,52.2923,52.2405,52.2837,17722.0
2020-01-23 15:00:00,60.46,60.48,60.4,60.4,23908.0,52.2923,52.3096,52.2405,52.2405,23908.0
2020-01-23 15:05:00,60.4,60.41,60.33,60.37,21458.0,52.2405,52.2491,52.1799,52.2145,21458.0
2020-01-23 15:10:00,60.37,60.38,60.32,60.33,16863.0,52.2145,52.2232,52.1713,52.1799,16863.0
2020-01-23 15:15:00,60.32,60.45,60.32,60.42,17542.0,52.1713,52.2837,52.1713,52.2577,17542.0
2020-01-23 15:20:00,60.43,60.51,60.42,60.5,18337.0,52.2664,52.3356,52.2577,52.3269,18337.0
2020-01-23 15:25:00,60.49,60.61,60.43,60.59,27744.0,52.3183,52.4221,52.2664,52.4048,27744.0
2020-01-23 15:30:00,60.59,60.62,60.52,60.57,33463.0,52.4048,52.4307,52.3442,52.3875,33463.0
2020-01-23 15:35:00,60.59,60.59,60.52,60.53,24242.0,52.4048,52.4048,52.3442,52.3529,24242.0
2020-01-23 15:40:00,60.53,60.54,60.44,60.5,27132.0,52.3529,52.3615,52.275,52.3269,27132.0
2020-01-23 15:45:00,60.49,60.56,60.49,60.55,36911.0,52.3183,52.3788,52.3183,52.3702,36911.0
2020-01-23 15:50:00,60.55,60.58,60.49,60.52,74342.0,52.3702,52.3961,52.3183,52.3442,74342.0
2020-01-23 15:55:00,60.52,60.6,60.51,60.57,114194.0,52.3442,52.4134,52.3356,52.3875,114194.0
2020-01-24 09:30:00,60.55,60.91,60.0,60.65,34040.0,52.3702,52.6816,51.8945,52.4567,34040.0
2020-01-24 09:35:00,60.59,60.72,60.59,60.63,47555.0,52.4048,52.5172,52.4048,52.4394,47555.0
2020-01-24 09:40:00,60.64,60.74,60.6,60.69,17971.0,52.448,52.5345,52.4134,52.4913,17971.0
2020-01-24 09:45:00,60.67,60.69,60.44,60.5,4628.0,52.474,52.4913,52.275,52.3269,4628.0
2020-01-24 09:50:00,60.43,60.46,60.16,60.2,7171.0,52.2664,52.2923,52.0329,52.0675,7171.0
2020-01-24 09:55:00,60.2,60.38,60.2,60.36,5970.0,52.0675,52.2232,52.0675,52.2059,5970.0
2020-01-24 10:00:00,60.35,60.36,60.05,60.05,7603.0,52.1972,52.2059,51.9377,51.9377,7603.0
2020-01-24 10:05:00,60.07,60.07,59.94,59.99,9193.0,51.955,51.955,51.8426,51.8858,9193.0
2020-01-24 10:10:00,60.02,60.14,59.95,60.12,71695.0,51.9118,52.0156,51.8512,51.9983,71695.0
2020-01-24 10:15:00,60.14,60.22,60.06,60.09,5516.0,52.0156,52.0848,51.9464,51.9723,5516.0
2020-01-24 10:20:00,60.07,60.07,59.94,60.0,5000.0,51.955,51.955,51.8426,51.8945,5000.0
2020-01-24 10:25:00,60.0,60.01,59.81,59.81,7500.0,51.8945,51.9031,51.7302,51.7302,7500.0
2020-01-24 10:30:00,59.83,59.9,59.8,59.86,8294.0,51.7475,51.808,51.7215,51.7734,8294.0
2020-01-24 10:35:00,59.86,59.96,59.86,59.9,4516.0,51.7734,51.8599,51.7734,51.808,4516.0
2020-01-24 10:40:00,59.9,59.9,59.77,59.81,6354.0,51.808,51.808,51.6956,51.7302,6354.0
2020-01-24 10:45:00,59.81,59.83,59.74,59.74,5171.0,51.7302,51.7475,51.6696,51.6696,5171.0
2020-01-24 10:50:00,59.73,59.83,59.72,59.8,14931.0,51.661,51.7475,51.6523,51.7215,14931.0
2020-01-24 10:55:00,59.82,59.95,59.82,59.92,11660.0,51.7388,51.8512,51.7388,51.8253,11660.0
2020-01-24 11:00:00,59.91,59.94,59.85,59.91,9595.0,51.8166,51.8426,51.7648,51.8166,9595.0
2020-01-24 11:05:00,59.91,59.91,59.85,59.89,3699.0,51.8166,51.8166,51.7648,51.7993,3699.0
2020-01-24 11:10:00,59.89,59.93,59.85,59.85,5238.0,51.7993,51.8339,51.7648,51.7648,5238.0
2020-01-24 11:15:00,59.87,59.9,59.52,59.58,8803.0,51.782,51.808,51.4793,51.5312,8803.0
2020-01-24 11:20:00,59.59,59.59,59.42,59.43,7862.0,51.5399,51.5399,51.3928,51.4015,7862.0
2020-01-24 11:25:00,59.44,59.52,59.38,59.52,9640.0,51.4101,51.4793,51.3582,51.4793,9640.0
2020-01-24 11:30:00,59.5,59.53,59.36,59.43,8651.0,51.462,51.488,51.3409,51.4015,8651.0
2020-01-24 11:35:00,59.45,59.49,59.38,59.43,4240.0,51.4188,51.4534,51.3582,51.4015,4240.0
2020-01-24 11:40:00,59.43,59.45,59.3,59.39,7108.0,51.4015,51.4188,51.2891,51.3669,7108.0
2020-01-24 11:45:00,59.35,59.44,59.35,59.42,6258.0,51.3323,51.4101,51.3323,51.3928,6258.0
2020-01-24 11:50:00,59.37,59.41,59.31,59.4,5570.0,51.3496,51.3842,51.2977,51.3755,5570.0
2020-01-24 11:55:00,59.41,59.44,59.31,59.33,7275.0,51.3842,51.4101,51.2977,51.315,7275.0
2020-01-24 12:00:00,59.32,59.33,59.26,59.3,13629.0,51.3064,51.315,51.2545,51.2891,13629.0
2020-01-24 12:05:00,59.33,59.33,59.22,59.23,5610.0,51.315,51.315,51.2199,51.2285,5610.0
2020-01-24 12:10:00,59.21,59.25,59.16,59.16,5922.0,51.2112,51.2458,51.168,51.168,5922.0
2020-01-24 12:15:00,59.15,59.2,59.06,59.1,10015.0,51.1593,51.2026,51.0815,51.1161,10015.0
2020-01-24 12:20:00,59.12,59.28,59.11,59.27,4814.0,51.1334,51.2718,51.1247,51.2631,4814.0
2020-01-24 12:25:00,59.27,59.27,59.12,59.19,10882.0,51.2631,51.2631,51.1334,51.1939,10882.0
2020-01-24 12:30:00,59.23,59.29,59.16,59.26,6430.0,51.2285,51.2804,51.168,51.2545,6430.0
2020-01-24 12:35:00,59.26,59.34,59.26,59.33,12962.0,51.2545,51.3236,51.2545,51.315,12962.0
2020-01-24 12:40:00,59.35,59.39,59.33,59.37,5351.0,51.3323,51.3669,51.315,51.3496,5351.0
2020-01-24 12:45:00,59.38,59.49,59.29,59.49,9172.0,51.3582,51.4534,51.2804,51.4534,9172.0
2020-01-24 12:50:00,59.47,59.47,59.39,59.42,8145.0,51.4361,51.4361,51.3669,51.3928,8145.0
2020-01-24 12:55:00,59.43,59.48,59.38,59.48,2900.0,51.4015,51.4447,51.3582,51.4447,2900.0
2020-01-24 13:00:00,59.45,59.46,59.36,59.38,7726.0,51.4188,51.4274,51.3409,51.3582,7726.0
2020-01-24 13:05:00,59.38,59.53,59.37,59.51,3629.0,51.3582,51.488,51.3496,51.4707,3629.0
2020-01-24 13:10:00,59.53,59.54,59.46,59.46,6003.0,51.488,51.4966,51.4274,51.4274,6003.0
2020-01-24 13:15:00,59.47,59.49,59.4,59.4,6992.0,51.4361,51.4534,51.3755,51.3755,6992.0
2020-01-24 13:20:00,59.4,59.68,59.39,59.63,27143.0,51.3755,51.6177,51.3669,51.5745,27143.0
2020-01-24 13:25:00,59.64,59.67,59.57,59.61,21662.0,51.5831,51.6091,51.5226,51.5572,21662.0
2020-01-24 13:30:00,59.6,59.6,59.51,59.52,18046.0,51.5485,51.5485,51.4707,51.4793,18046.0
2020-01-24 13:35:00,59.53,59.54,59.48,59.54,26434.0,51.488,51.4966,51.4447,51.4966,26434.0
2020-01-24 13:40:00,59.54,59.54,59.47,59.52,19482.0,51.4966,51.4966,51.4361,51.4793,19482.0
2020-01-24 13:45:00,59.53,59.65,59.5,59.51,18693.0,51.488,51.5918,51.462,51.4707,18693.0
2020-01-24 13:50:00,59.53,59.57,59.46,59.53,9946.0,51.488,51.5226,51.4274,51.488,9946.0
2020-01-24 13:55:00,59.54,59.55,59.49,59.53,6913.0,51.4966,51.5053,51.4534,51.488,6913.0
2020-01-24 14:00:00,59.56,59.56,59.43,59.43,12422.0,51.5139,51.5139,51.4015,51.4015,12422.0
2020-01-24 14:05:00,59.42,59.5,59.42,59.47,5915.0,51.3928,51.462,51.3928,51.4361,5915.0
2020-01-24 14:10:00,59.46,59.46,59.37,59.37,13622.0,51.4274,51.4274,51.3496,51.3496,13622.0
2020-01-24 14:15:00,59.39,59.41,59.33,59.34,5112.0,51.3669,51.3842,51.315,51.3236,5112.0
2020-01-24 14:20:00,59.34,59.35,59.22,59.22,13318.0,51.3236,51.3323,51.2199,51.2199,13318.0
2020-01-24 14:25:00,59.23,59.35,59.23,59.27,7783.0,51.2285,51.3323,51.2285,51.2631,7783.0
2020-01-24 14:30:00,59.3,59.44,59.3,59.44,6948.0,51.2891,51.4101,51.2891,51.4101,6948.0
2020-01-24 14:35:00,59.45,59.46,59.38,59.45,12778.0,51.4188,51.4274,51.3582,51.4188,12778.0
2020-01-24 14:40:00,59.46,59.47,59.34,59.36,4993.0,51.4274,51.4361,51.3236,51.3409,4993.0
2020-01-24 14:45:00,59.34,59.48,59.33,59.48,17489.0,51.3236,51.4447,51.315,51.4447,17489.0
2020-01-24 14:50:00,59.48,59.54,59.43,59.5,30192.0,51.4447,51.4966,51.4015,51.462,30192.0
2020-01-24 14:55:00,59.51,59.69,59.51,59.69,9617.0,51.4707,51.6264,51.4707,51.6264,9617.0
2020-01-24 15:00:00,59.69,59.8,59.68,59.76,11874.0,51.6264,51.7215,51.6177,51.6869,11874.0
2020-01-24 15:05:00,59.77,59.8,59.71,59.79,10087.0,51.6956,51.7215,51.6437,51.7129,10087.0
2020-01-24 15:10:00,59.81,59.87,59.75,59.86,15548.0,51.7302,51.782,51.6783,51.7734,15548.0
2020-01-24 15:15:00,59.85,59.87,59.82,59.84,9113.0,51.7648,51.782,51.7388,51.7561,9113.0
2020-01-24 15:20:00,59.83,59.91,59.81,59.86,9043.0,51.7475,51.8166,51.7302,51.7734,9043.0
2020-01-24 15:25:00,59.84,59.89,59.83,59.83,10792.0,51.7561,51.7993,51.7475,51.7475,10792.0
2020-01-24 15:30:00,59.83,59.86,59.67,59.73,17601.0,51.7475,51.7734,51.6091,51.661,17601.0
2020-01-24 15:35:00,59.72,59.81,59.6,59.6,16489.0,51.6523,51.7302,51.5485,51.5485,16489.0
2020-01-24 15:40:00,59.62,59.65,59.55,59.61,11659.0,51.5658,51.5918,51.5053,51.5572,11659.0
2020-01-24 15:45:00,59.63,59.73,59.62,59.7,20021.0,51.5745,51.661,51.5658,51.635,20021.0
2020-01-24 15:50:00,59.69,59.82,59.64,59.82,33305.0,51.6264,51.7388,51.5831,51.7388,33305.0
2020-01-24 15:55:00,59.82,59.88,59.79,59.82,56427.0,51.7388,51.7907,51.7129,51.7388,56427.0
2020-01-27 09:30:00,58.41,58.44,57.76,58.13,49176.0,50.5193,50.5452,49.9571,50.2771,49176.0
2020-01-27 09:35:00,58.3,58.45,57.96,58.37,14885.0,50.4241,50.5539,50.1301,50.4847,14885.0
2020-01-27 09:40:00,58.4,58.4,58.06,58.23,31792.0,50.5106,50.5106,50.2166,50.3636,31792.0
2020-01-27 09:45:00,58.21,58.58,58.2,58.55,24165.0,50.3463,50.6663,50.3377,50.6404,24165.0
2020-01-27 09:50:00,58.55,58.67,58.48,58.56,19388.0,50.6404,50.7442,50.5798,50.649,19388.0
2020-01-27 09:55:00,58.6,58.67,58.45,58.61,22452.0,50.6836,50.7442,50.5539,50.6923,22452.0
2020-01-27 10:00:00,58.6,58.6,58.33,58.4,20641.0,50.6836,50.6836,50.4501,50.5106,20641.0
2020-01-27 10:05:00,58.39,58.44,58.25,58.4,16627.0,50.502,50.5452,50.3809,50.5106,16627.0
2020-01-27 10:10:00,58.37,58.38,58.23,58.33,14257.0,50.4847,50.4933,50.3636,50.4501,14257.0
2020-01-27 10:15:00,58.32,58.38,58.22,58.27,9076.0,50.4414,50.4933,50.355,50.3982,9076.0
2020-01-27 10:20:00,58.27,58.48,58.22,58.41,16828.0,50.3982,50.5798,50.355,50.5193,16828.0
2020-01-27 10:25:00,58.42,58.57,58.42,58.55,12222.0,50.5279,50.6577,50.5279,50.6404,12222.0
2020-01-27 10:30:00,58.54,58.56,58.34,58.36,14313.0,50.6317,50.649,50.4587,50.476,14313.0
2020-01-27 10:35:00,58.38,58.44,58.33,58.4,15121.0,50.4933,50.5452,50.4501,50.5106,15121.0
2020-01-27 10:40:00,58.4,58.41,58.25,58.29,10012.0,50.5106,50.5193,50.3809,50.4155,10012.0
2020-01-27 10:45:00,58.29,58.32,58.25,58.27,8611.0,50.4155,50.4414,50.3809,50.3982,8611.0
2020-01-27 10:50:00,58.3,58.32,58.19,58.19,18240.0,50.4241,50.4414,50.329,50.329,18240.0
2020-01-27 10:55:00,58.19,58.3,58.18,58.28,10618.0,50.329,50.4241,50.3204,50.4068,10618.0
2020-01-27 11:00:00,58.26,58.36,58.25,58.31,13180.0,50.3895,50.476,50.3809,50.4328,13180.0
2020-01-27 11:05:00,58.31,58.31,58.24,58.26,12702.0,50.4328,50.4328,50.3722,50.3895,12702.0
2020-01-27 11:10:00,58.25,58.28,58.21,58.24,14346.0,50.3809,50.4068,50.3463,50.3722,14346.0
2020-01-27 11:15:00,58.25,58.35,58.21,58.29,24783.0,50.3809,50.4674,50.3463,50.4155,24783.0
2020-01-27 11:20:00,58.28,58.44,58.25,58.34,29709.0,50.4068,50.5452,50.3809,50.4587,29709.0
2020-01-27 11:25:00,58.34,58.39,58.27,58.31,16415.0,50.4587,50.502,50.3982,50.4328,16415.0
2020-01-27 11:30:00,58.32,58.39,58.28,58.31,21180.0,50.4414,50.502,50.4068,50.4328,21180.0
2020-01-27 11:35:00,58.32,58.44,58.32,58.41,36072.0,50.4414,50.5452,50.4414,50.5193,36072.0
2020-01-27 11:40:00,58.41,58.42,58.3,58.41,12515.0,50.5193,50.5279,50.4241,50.5193,12515.0
2020-01-27 11:45:00,58.39,58.43,58.35,58.37,19572.0,50.502,50.5366,50.4674,50.4847,19572.0
2020-01-27 11:50:00,58.37,58.42,58.33,58.4,18250.0,50.4847,50.5279,50.4501,50.5106,18250.0
2020-01-27 11:55:00,58.4,58.48,58.36,58.43,35592.0,50.5106,50.5798,50.476,50.5366,35592.0
2020-01-27 12:00:00,58.4,58.46,58.36,58.39,17104.0,50.5106,50.5625,50.476,50.502,17104.0
2020-01-27 12:05:00,58.43,58.53,58.41,58.52,10400.0,50.5366,50.6231,50.5193,50.6144,10400.0
2020-01-27 12:10:00,58.53,58.64,58.53,58.54,28187.0,50.6231,50.7182,50.6231,50.6317,28187.0
2020-01-27 12:15:00,58.52,58.72,58.52,58.71,13936.0,50.6144,50.7874,50.6144,50.7788,13936.0
2020-01-27 12:20:00,58.73,58.85,58.73,58.78,12869.0,50.7961,50.8998,50.7961,50.8393,12869.0
2020-01-27 12:25:00,58.76,58.83,58.74,58.79,14585.0,50.822,50.8825,50.8047,50.8479,14585.0
2020-01-27 12:30:00,58.77,58.85,58.77,58.82,13525.0,50.8307,50.8998,50.8307,50.8739,13525.0
2020-01-27 12:35:00,58.83,58.83,58.75,58.82,11504.0,50.8825,50.8825,50.8134,50.8739,11504.0
2020-01-27 12:40:00,58.8,58.85,58.8,58.83,8192.0,50.8566,50.8998,50.8566,50.8825,8192.0
2020-01-27 12:45:00,58.85,58.88,58.79,58.85,12629.0,50.8998,50.9258,50.8479,50.8998,12629.0
2020-01-27 12:50:00,58.86,58.88,58.8,58.82,11080.0,50.9085,50.9258,50.8566,50.8739,11080.0
2020-01-27 12:55:00,58.82,58.84,58.76,58.8,9674.0,50.8739,50.8912,50.822,50.8566,9674.0
2020-01-27 13:00:00,58.81,58.89,58.8,58.86,10900.0,50.8652,50.9344,50.8566,50.9085,10900.0
2020-01-27 13:05:00,58.84,58.85,58.75,58.75,5458.0,50.8912,50.8998,50.8134,50.8134,5458.0
2020-01-27 13:10:00,58.75,58.79,58.74,58.79,11486.0,50.8134,50.8479,50.8047,50.8479,11486.0
2020-01-27 13:15:00,58.79,58.83,58.77,58.82,8439.0,50.8479,50.8825,50.8307,50.8739,8439.0
2020-01-27 13:20:00,58.83,58.89,58.82,58.84,9040.0,50.8825,50.9344,50.8739,50.8912,9040.0
2020-01-27 13:25:00,58.84,58.87,58.82,58.86,10135.0,50.8912,50.9171,50.8739,50.9085,10135.0
2020-01-27 13:30:00,58.85,58.89,58.81,58.82,10424.0,50.8998,50.9344,50.8652,50.8739,10424.0
2020-01-27 13:35:00,58.82,58.88,58.8,58.8,7175.0,50.8739,50.9258,50.8566,50.8566,7175.0
2020-01-27 13:40:00,58.82,58.82,58.74,58.76,11120.0,50.8739,50.8739,50.8047,50.822,11120.0
2020-01-27 13:45:00,58.76,58.77,58.71,58.74,19836.0,50.822,50.8307,50.7788,50.8047,19836.0
2020-01-27 13:50:00,58.73,58.74,58.6,58.6,12955.0,50.7961,50.8047,50.6836,50.6836,12955.0
2020-01-27 13:55:00,58.61,58.66,58.6,58.63,6689.0,50.6923,50.7355,50.6836,50.7096,6689.0
2020-01-27 14:00:00,58.63,58.63,58.51,58.53,12833.0,50.7096,50.7096,50.6058,50.6231,12833.0
2020-01-27 14:05:00,58.53,58.55,58.48,58.48,6357.0,50.6231,50.6404,50.5798,50.5798,6357.0
2020-01-27 14:10:00,58.5,58.61,58.5,58.56,17707.0,50.5971,50.6923,50.5971,50.649,17707.0
2020-01-27 14:15:00,58.57,58.61,58.56,58.58,5277.0,50.6577,50.6923,50.649,50.6663,5277.0
2020-01-27 14:20:00,58.59,58.59,58.48,58.51,4459.0,50.675,50.675,50.5798,50.6058,4459.0
2020-01-27 14:25:00,58.51,58.6,58.51,58.59,8119.0,50.6058,50.6836,50.6058,50.675,8119.0
2020-01-27 14:30:00,58.6,58.63,58.54,58.55,4861.0,50.6836,50.7096,50.6317,50.6404,4861.0
2020-01-27 14:35:00,58.57,58.58,58.44,58.52,7928.0,50.6577,50.6663,50.5452,50.6144,7928.0
2020-01-27 14:40:00,58.51,58.53,58.45,58.48,9161.0,50.6058,50.6231,50.5539,50.5798,9161.0
2020-01-27 14:45:00,58.46,58.48,58.37,58.37,8845.0,50.5625,50.5798,50.4847,50.4847,8845.0
2020-01-27 14:50:00,58.37,58.42,58.3,58.34,12458.0,50.4847,50.5279,50.4241,50.4587,12458.0
2020-01-27 14:55:00,58.34,58.46,58.32,58.43,39366.0,50.4587,50.5625,50.4414,50.5366,39366.0
2020-01-27 15:00:00,58.43,58.43,58.36,58.37,11480.0,50.5366,50.5366,50.476,50.4847,11480.0
2020-01-27 15:05:00,58.38,58.43,58.36,58.36,9431.0,50.4933,50.5366,50.476,50.476,9431.0
2020-01-27 15:10:00,58.36,58.37,58.31,58.35,10394.0,50.476,50.4847,50.4328,50.4674,10394.0
2020-01-27 15:15:00,58.36,58.48,58.36,58.48,8800.0,50.476,50.5798,50.476,50.5798,8800.0
2020-01-27 15:20:00,58.48,58.51,58.45,58.46,12934.0,50.5798,50.6058,50.5539,50.5625,12934.0
2020-01-27 15:25:00,58.46,58.47,58.41,58.44,15122.0,50.5625,50.5712,50.5193,50.5452,15122.0
2020-01-27 15:30:00,58.44,58.44,58.32,58.32,13991.0,50.5452,50.5452,50.4414,50.4414,13991.0
2020-01-27 15:35:00,58.33,58.33,58.26,58.29,53285.0,50.4501,50.4501,50.3895,50.4155,53285.0
2020-01-27 15:40:00,58.3,58.32,58.26,58.28,11546.0,50.4241,50.4414,50.3895,50.4068,11546.0
2020-01-27 15:45:00,58.27,58.34,58.24,58.26,24176.0,50.3982,50.4587,50.3722,50.3895,24176.0
2020-01-27 15:50:00,58.25,58.29,58.19,58.23,43051.0,50.3809,50.4155,50.329,50.3636,43051.0
2020-01-27 15:55:00,58.23,58.26,58.15,58.16,87519.0,50.3636,50.3895,50.2944,50.3031,87519.0
2020-01-28 09:30:00,58.3,58.4,58.1,58.3,44870.0,50.4241,50.5106,50.2512,50.4241,44870.0
2020-01-28 09:35:00,58.25,58.25,57.98,58.03,11190.0,50.3809,50.3809,50.1474,50.1906,11190.0
2020-01-28 09:40:00,57.98,57.98,57.65,57.65,30036.0,50.1474,50.1474,49.862,49.862,30036.0
2020-01-28 09:45:00,57.7,57.75,57.46,57.63,48254.0,49.9052,49.9484,49.6976,49.8447,48254.0
2020-01-28 09:50:00,57.63,57.71,57.56,57.64,31049.0,49.8447,49.9138,49.7841,49.8533,31049.0
2020-01-28 09:55:00,57.69,57.7,57.34,57.38,31537.0,49.8965,49.9052,49.5938,49.6284,31537.0
2020-01-28 10:00:00,57.38,57.51,57.34,57.36,23327.0,49.6284,49.7409,49.5938,49.6111,23327.0
2020-01-28 10:05:00,57.33,57.48,57.33,57.43,31603.0,49.5852,49.7149,49.5852,49.6717,31603.0
2020-01-28 10:10:00,57.41,57.44,57.32,57.42,47183.0,49.6544,49.6803,49.5765,49.663,47183.0
2020-01-28 10:15:00,57.44,57.58,57.43,57.53,22460.0,49.6803,49.8014,49.6717,49.7582,22460.0
2020-01-28 10:20:00,57.54,57.55,57.33,57.36,33050.0,49.7668,49.7755,49.5852,49.6111,33050.0
2020-01-28 10:25:00,57.36,57.43,57.24,57.26,57640.0,49.6111,49.6717,49.5073,49.5246,57640.0
2020-01-28 10:30:00,57.27,57.28,57.12,57.18,25184.0,49.5333,49.5419,49.4036,49.4554,25184.0
2020-01-28 10:35:00,57.17,57.27,57.08,57.26,31709.0,49.4468,49.5333,49.369,49.5246,31709.0
2020-01-28 10:40:00,57.26,57.38,57.25,57.31,40592.0,49.5246,49.6284,49.516,49.5679,40592.0
2020-01-28 10:45:00,57.3,57.32,57.24,57.29,29232.0,49.5592,49.5765,49.5073,49.5506,29232.0
2020-01-28 10:50:00,57.31,57.44,57.3,57.35,15090.0,49.5679,49.6803,49.5592,49.6025,15090.0
2020-01-28 10:55:00,57.37,57.39,57.18,57.2,20695.0,49.6198,49.6371,49.4554,49.4727,20695.0
2020-01-28 11:00:00,57.2,57.23,57.1,57.1,21956.0,49.4727,49.4987,49.3863,49.3863,21956.0
2020-01-28 11:05:00,57.1,57.1,56.93,56.98,53424.0,49.3863,49.3863,49.2392,49.2825,53424.0
2020-01-28 11:10:00,56.96,57.17,56.9,57.14,53348.0,49.2652,49.4468,49.2133,49.4209,53348.0
2020-01-28 11:15:00,57.14,57.28,57.11,57.19,23349.0,49.4209,49.5419,49.3949,49.4641,23349.0
2020-01-28 11:20:00,57.19,57.21,57.07,57.17,27525.0,49.4641,49.4814,49.3603,49.4468,27525.0
2020-01-28 11:25:00,57.16,57.26,57.15,57.24,21970.0,49.4381,49.5246,49.4295,49.5073,21970.0
2020-01-28 11:30:00,57.23,57.34,57.2,57.3,18556.0,49.4987,49.5938,49.4727,49.5592,18556.0
2020-01-28 11:35:00,57.31,57.31,57.2,57.21,13463.0,49.5679,49.5679,49.4727,49.4814,13463.0
2020-01-28 11:40:00,57.21,57.28,57.19,57.21,8736.0,49.4814,49.5419,49.4641,49.4814,8736.0
2020-01-28 11:45:00,57.21,57.24,57.16,57.24,7332.0,49.4814,49.5073,49.4381,49.5073,7332.0
2020-01-28 11:50:00,57.23,57.27,57.23,57.25,11527.0,49.4987,49.5333,49.4987,49.516,11527.0
2020-01-28 11:55:00,57.27,57.28,57.21,57.25,28487.0,49.5333,49.5419,49.4814,49.516,28487.0
2020-01-28 12:00:00,57.25,57.25,57.19,57.21,10191.0,49.516,49.516,49.4641,49.4814,10191.0
2020-01-28 12:05:00,57.22,57.25,57.2,57.24,70695.0,49.49,49.516,49.4727,49.5073,70695.0
2020-01-28 12:10:00,57.25,57.41,57.25,57.39,34140.0,49.516,49.6544,49.516,49.6371,34140.0
2020-01-28 12:15:00,57.38,57.42,57.31,57.4,23361.0,49.6284,49.663,49.5679,49.6457,23361.0
2020-01-28 12:20:00,57.41,57.42,57.35,57.38,12212.0,49.6544,49.663,49.6025,49.6284,12212.0
2020-01-28 12:25:00,57.38,57.38,57.34,57.34,12890.0,49.6284,49.6284,49.5938,49.5938,12890.0
2020-01-28 12:30:00,57.35,57.39,57.31,57.35,11696.0,49.6025,49.6371,49.5679,49.6025,11696.0
2020-01-28 12:35:00,57.35,57.36,57.24,57.27,13772.0,49.6025,49.6111,49.5073,49.5333,13772.0
2020-01-28 12:40:00,57.25,57.26,57.19,57.25,27949.0,49.516,49.5246,49.4641,49.516,27949.0
2020-01-28 12:45:00,57.25,57.25,57.2,57.21,20117.0,49.516,49.516,49.4727,49.4814,20117.0
2020-01-28 12:50:00,57.22,57.31,57.21,57.3,12762.0,49.49,49.5679,49.4814,49.5592,12762.0
2020-01-28 12:55:00,57.29,57.33,57.25,57.33,20372.0,49.5506,49.5852,49.516,49.5852,20372.0
2020-01-28 13:00:00,57.32,57.32,57.15,57.15,25682.0,49.5765,49.5765,49.4295,49.4295,25682.0
2020-01-28 13:05:00,57.15,57.2,57.1,57.19,19454.0,49.4295,49.4727,49.3863,49.4641,19454.0
2020-01-28 13:10:00,57.18,57.32,57.18,57.32,6198.0,49.4554,49.5765,49.4554,49.5765,6198.0
2020-01-28 13:15:00,57.31,57.34,57.27,57.29,21791.0,49.5679,49.5938,49.5333,49.5506,21791.0
2020-01-28 13:20:00,57.29,57.29,57.24,57.24,13101.0,49.5506,49.5506,49.5073,49.5073,13101.0
2020-01-28 13:25:00,57.23,57.26,57.15,57.17,9795.0,49.4987,49.5246,49.4295,49.4468,9795.0
2020-01-28 13:30:00,57.17,57.22,57.16,57.19,12676.0,49.4468,49.49,49.4381,49.4641,12676.0
2020-01-28 13:35:00,57.17,57.19,57.13,57.15,14059.0,49.4468,49.4641,49.4122,49.4295,14059.0
2020-01-28 13:40:00,57.15,57.21,57.14,57.2,15493.0,49.4295,49.4814,49.4209,49.4727,15493.0
2020-01-28 13:45:00,57.21,57.24,57.2,57.21,15025.0,49.4814,49.5073,49.4727,49.4814,15025.0
2020-01-28 13:50:00,57.21,57.23,57.18,57.18,28444.0,49.4814,49.4987,49.4554,49.4554,28444.0
2020-01-28 13:55:00,57.19,57.22,57.18,57.2,21925.0,49.4641,49.49,49.4554,49.4727,21925.0
2020-01-28 14:00:00,57.2,57.31,57.19,57.3,47895.0,49.4727,49.5679,49.4641,49.5592,47895.0
2020-01-28 14:05:00,57.3,57.36,57.29,57.32,12838.0,49.5592,49.6111,49.5506,49.5765,12838.0
2020-01-28 14:10:00,57.32,57.32,57.27,57.32,25088.0,49.5765,49.5765,49.5333,49.5765,25088.0
2020-01-28 14:15:00,57.33,57.36,57.31,57.35,10954.0,49.5852,49.6111,49.5679,49.6025,10954.0
2020-01-28 14:20:00,57.35,57.36,57.26,57.29,17743.0,49.6025,49.6111,49.5246,49.5506,17743.0
2020-01-28 14:25:00,57.29,57.33,57.23,57.25,10610.0,49.5506,49.5852,49.4987,49.516,10610.0
2020-01-28 14:30:00,57.25,57.3,57.24,57.27,9026.0,49.516,49.5592,49.5073,49.5333,9026.0
2020-01-28 14:35:00,57.27,57.29,57.23,57.23,28761.0,49.5333,49.5506,49.4987,49.4987,28761.0
2020-01-28 14:40:00,57.24,57.24,57.18,57.19,73839.0,49.5073,49.5073,49.4554,49.4641,73839.0
2020-01-28 14:45:00,57.2,57.25,57.18,57.19,19642.0,49.4727,49.516,49.4554,49.4641,19642.0
2020-01-28 14:50:00,57.19,57.2,57.11,57.14,18317.0,49.4641,49.4727,49.3949,49.4209,18317.0
2020-01-28 14:55:00,57.15,57.18,57.12,57.14,9382.0,49.4295,49.4554,49.4036,49.4209,9382.0
2020-01-28 15:00:00,57.14,57.18,57.09,57.09,35830.0,49.4209,49.4554,49.3776,49.3776,35830.0
2020-01-28 15:05:00,57.1,57.13,57.06,57.06,12567.0,49.3863,49.4122,49.3517,49.3517,12567.0
2020-01-28 15:10:00,57.06,57.14,57.04,57.14,22438.0,49.3517,49.4209,49.3344,49.4209,22438.0
2020-01-28 15:15:00,57.13,57.17,57.09,57.16,14123.0,49.4122,49.4468,49.3776,49.4381,14123.0
2020-01-28 15:20:00,57.16,57.22,57.16,57.18,20748.0,49.4381,49.49,49.4381,49.4554,20748.0
2020-01-28 15:25:00,57.18,57.19,57.12,57.18,32469.0,49.4554,49.4641,49.4036,49.4554,32469.0
2020-01-28 15:30:00,57.17,57.17,57.08,57.13,33162.0,49.4468,49.4468,49.369,49.4122,33162.0
2020-01-28 15:35:00,57.14,57.14,56.97,56.98,83359.0,49.4209,49.4209,49.2738,49.2825,83359.0
2020-01-28 15:40:00,56.97,57.0,56.9,56.97,49003.0,49.2738,49.2998,49.2133,49.2738,49003.0
2020-01-28 15:45:00,56.97,57.02,56.93,57.02,50952.0,49.2738,49.3171,49.2392,49.3171,50952.0
2020-01-28 15:50:00,57.01,57.03,56.91,56.95,108002.0,49.3084,49.3257,49.2219,49.2565,108002.0
2020-01-28 15:55:00,56.95,56.96,56.85,56.91,191193.0,49.2565,49.2652,49.17,49.2219,191193.0
2020-01-29 09:30:00,57.13,57.13,56.61,56.84,69774.0,49.4122,49.4122,48.9624,49.1614,69774.0
2020-01-29 09:35:00,56.81,56.83,56.4,56.55,50799.0,49.1354,49.1527,48.7808,48.9106,50799.0
2020-01-29 09:40:00,56.53,56.7,56.51,56.56,29208.0,48.8933,49.0403,48.876,48.9192,29208.0
2020-01-29 09:45:00,56.55,56.56,56.4,56.51,23822.0,48.9106,48.9192,48.7808,48.876,23822.0
2020-01-29 09:50:00,56.48,56.67,56.48,56.5,15178.0,48.85,49.0143,48.85,48.8673,15178.0
2020-01-29 09:55:00,56.48,56.48,56.3,56.37,29632.0,48.85,48.85,48.6943,48.7549,29632.0
2020-01-29 10:00:00,56.36,56.36,56.19,56.19,55308.0,48.7462,48.7462,48.5992,48.5992,55308.0
2020-01-29 10:05:00,56.19,56.32,56.12,56.21,30596.0,48.5992,48.7116,48.5386,48.6165,30596.0
2020-01-29 10:10:00,56.19,56.25,56.0,56.08,46169.0,48.5992,48.6511,48.4349,48.504,46169.0
2020-01-29 10:15:00,56.06,56.15,55.99,56.03,20206.0,48.4867,48.5646,48.4262,48.4608,20206.0
2020-01-29 10:20:00,56.02,56.41,56.02,56.33,41627.0,48.4522,48.7895,48.4522,48.7203,41627.0
2020-01-29 10:25:00,56.35,56.51,56.27,56.45,37382.0,48.7376,48.876,48.6684,48.8241,37382.0
2020-01-29 10:30:00,56.45,56.52,56.37,56.46,19976.0,48.8241,48.8846,48.7549,48.8327,19976.0
2020-01-29 10:35:00,56.44,56.5,56.39,56.47,18672.0,48.8154,48.8673,48.7722,48.8414,18672.0
2020-01-29 10:40:00,56.46,56.5,56.4,56.45,12558.0,48.8327,48.8673,48.7808,48.8241,12558.0
2020-01-29 10:45:00,56.48,56.52,56.43,56.44,10606.0,48.85,48.8846,48.8068,48.8154,10606.0
2020-01-29 10:50:00,56.44,56.48,56.34,56.38,29135.0,48.8154,48.85,48.7289,48.7635,29135.0
2020-01-29 10:55:00,56.4,56.43,56.31,56.34,19342.0,48.7808,48.8068,48.703,48.7289,19342.0
2020-01-29 11:00:00,56.35,56.41,56.35,56.37,20660.0,48.7376,48.7895,48.7376,48.7549,20660.0
2020-01-29 11:05:00,56.38,56.43,56.35,56.37,28211.0,48.7635,48.8068,48.7376,48.7549,28211.0
2020-01-29 11:10:00,56.37,56.37,56.13,56.25,39819.0,48.7549,48.7549,48.5473,48.6511,39819.0
2020-01-29 11:15:00,56.24,56.24,56.17,56.21,35690.0,48.6424,48.6424,48.5819,48.6165,35690.0
2020-01-29 11:20:00,56.23,56.3,56.18,56.3,10100.0,48.6338,48.6943,48.5905,48.6943,10100.0
2020-01-29 11:25:00,56.3,56.3,56.15,56.17,24323.0,48.6943,48.6943,48.5646,48.5819,24323.0
2020-01-29 11:30:00,56.16,56.19,56.0,56.0,42859.0,48.5732,48.5992,48.4349,48.4349,42859.0
2020-01-29 11:35:00,55.99,56.09,55.94,55.94,33816.0,48.4262,48.5127,48.383,48.383,33816.0
2020-01-29 11:40:00,55.94,56.01,55.93,55.95,17587.0,48.383,48.4435,48.3743,48.3916,17587.0
2020-01-29 11:45:00,55.94,56.04,55.94,55.95,15049.0,48.383,48.4695,48.383,48.3916,15049.0
2020-01-29 11:50:00,55.95,55.95,55.88,55.89,37774.0,48.3916,48.3916,48.3311,48.3397,37774.0
2020-01-29 11:55:00,55.89,55.93,55.87,55.89,22844.0,48.3397,48.3743,48.3224,48.3397,22844.0
2020-01-29 12:00:00,55.89,55.9,55.83,55.86,21540.0,48.3397,48.3484,48.2878,48.3138,21540.0
2020-01-29 12:05:00,55.86,55.89,55.83,55.87,10119.0,48.3138,48.3397,48.2878,48.3224,10119.0
2020-01-29 12:10:00,55.87,55.96,55.87,55.96,8944.0,48.3224,48.4003,48.3224,48.4003,8944.0
2020-01-29 12:15:00,55.95,56.06,55.95,56.04,12048.0,48.3916,48.4867,48.3916,48.4695,12048.0
2020-01-29 12:20:00,56.05,56.09,55.99,56.0,17551.0,48.4781,48.5127,48.4262,48.4349,17551.0
2020-01-29 12:25:00,55.98,56.0,55.95,55.97,5810.0,48.4176,48.4349,48.3916,48.4089,5810.0
2020-01-29 12:30:00,55.98,55.98,55.91,55.91,10352.0,48.4176,48.4176,48.357,48.357,10352.0
2020-01-29 12:35:00,55.91,55.95,55.88,55.93,9027.0,48.357,48.3916,48.3311,48.3743,9027.0
2020-01-29 12:40:00,55.92,55.95,55.88,55.95,9057.0,48.3657,48.3916,48.3311,48.3916,9057.0
2020-01-29 12:45:00,55.94,55.97,55.9,55.96,9472.0,48.383,48.4089,48.3484,48.4003,9472.0
2020-01-29 12:50:00,55.95,55.95,55.86,55.9,19981.0,48.3916,48.3916,48.3138,48.3484,19981.0
2020-01-29 12:55:00,55.91,55.95,55.89,55.94,14246.0,48.357,48.3916,48.3397,48.383,14246.0
2020-01-29 13:00:00,55.94,55.95,55.92,55.95,6394.0,48.383,48.3916,48.3657,48.3916,6394.0
2020-01-29 13:05:00,55.93,56.0,55.93,55.97,11600.0,48.3743,48.4349,48.3743,48.4089,11600.0
2020-01-29 13:10:00,55.98,56.13,55.98,56.11,15288.0,48.4176,48.5473,48.4176,48.53,15288.0
2020-01-29 13:15:00,56.1,56.15,56.08,56.1,18865.0,48.5213,48.5646,48.504,48.5213,18865.0
2020-01-29 13:20:00,56.1,56.1,56.03,56.1,8620.0,48.5213,48.5213,48.4608,48.5213,8620.0
2020-01-29 13:25:00,56.09,56.17,56.08,56.17,11393.0,48.5127,48.5819,48.504,48.5819,11393.0
2020-01-29 13:30:00,56.2,56.24,56.16,56.24,9986.0,48.6078,48.6424,48.5732,48.6424,9986.0
2020-01-29 13:35:00,56.23,56.24,56.11,56.16,16068.0,48.6338,48.6424,48.53,48.5732,16068.0
2020-01-29 13:40:00,56.14,56.14,56.08,56.1,8329.0,48.5559,48.5559,48.504,48.5213,8329.0
2020-01-29 13:45:00,56.11,56.13,56.01,56.06,19372.0,48.53,48.5473,48.4435,48.4867,19372.0
2020-01-29 13:50:00,56.05,56.05,55.98,56.0,17105.0,48.4781,48.4781,48.4176,48.4349,17105.0
2020-01-29 13:55:00,55.99,56.02,55.97,56.02,10609.0,48.4262,48.4522,48.4089,48.4522,10609.0
2020-01-29 14:00:00,56.03,56.15,56.01,56.08,25588.0,48.4608,48.5646,48.4435,48.504,25588.0
2020-01-29 14:05:00,56.08,56.1,56.01,56.02,12901.0,48.504,48.5213,48.4435,48.4522,12901.0
2020-01-29 14:10:00,56.02,56.03,55.98,56.0,14484.0,48.4522,48.4608,48.4176,48.4349,14484.0
2020-01-29 14:15:00,56.01,56.01,55.9,55.91,13751.0,48.4435,48.4435,48.3484,48.357,13751.0
2020-01-29 14:20:00,55.91,55.95,55.9,55.91,12927.0,48.357,48.3916,48.3484,48.357,12927.0
2020-01-29 14:25:00,55.9,55.92,55.85,55.87,11229.0,48.3484,48.3657,48.3051,48.3224,11229.0
2020-01-29 14:30:00,55.87,55.94,55.86,55.92,15526.0,48.3224,48.383,48.3138,48.3657,15526.0
2020-01-29 14:35:00,55.91,55.91,55.83,55.85,13386.0,48.357,48.357,48.2878,48.3051,13386.0
2020-01-29 14:40:00,55.84,55.89,55.82,55.87,19019.0,48.2965,48.3397,48.2792,48.3224,19019.0
2020-01-29 14:45:00,55.87,55.88,55.82,55.87,16440.0,48.3224,48.3311,48.2792,48.3224,16440.0
2020-01-29 14:50:00,55.86,55.88,55.82,55.84,16377.0,48.3138,48.3311,48.2792,48.2965,16377.0
2020-01-29 14:55:00,55.84,55.85,55.78,55.79,38517.0,48.2965,48.3051,48.2446,48.2532,38517.0
2020-01-29 15:00:00,55.79,55.82,55.71,55.75,25920.0,48.2532,48.2792,48.184,48.2186,25920.0
2020-01-29 15:05:00,55.75,55.82,55.74,55.78,22711.0,48.2186,48.2792,48.21,48.2446,22711.0
2020-01-29 15:10:00,55.79,55.79,55.67,55.69,43089.0,48.2532,48.2532,48.1494,48.1667,43089.0
2020-01-29 15:15:00,55.68,55.73,55.63,55.7,35910.0,48.1581,48.2013,48.1148,48.1754,35910.0
2020-01-29 15:20:00,55.69,55.72,55.62,55.7,25839.0,48.1667,48.1927,48.1062,48.1754,25839.0
2020-01-29 15:25:00,55.69,55.81,55.69,55.79,32454.0,48.1667,48.2705,48.1667,48.2532,32454.0
2020-01-29 15:30:00,55.79,55.8,55.73,55.75,31987.0,48.2532,48.2619,48.2013,48.2186,31987.0
2020-01-29 15:35:00,55.73,55.74,55.6,55.61,27806.0,48.2013,48.21,48.0889,48.0975,27806.0
2020-01-29 15:40:00,55.6,55.62,55.53,55.55,75082.0,48.0889,48.1062,48.0283,48.0456,75082.0
2020-01-29 15:45:00,55.54,55.55,55.5,55.52,74106.0,48.037,48.0456,48.0024,48.0197,74106.0
2020-01-29 15:50:00,55.51,55.65,55.5,55.63,71536.0,48.0111,48.1321,48.0024,48.1148,71536.0
2020-01-29 15:55:00,55.62,55.64,55.51,55.55,124961.0,48.1062,48.1235,48.0111,48.0456,124961.0
2020-01-30 09:30:00,54.8,55.45,54.72,55.41,77539.0,47.397,47.9592,47.3278,47.9246,77539.0
2020-01-30 09:35:00,55.46,55.69,55.4,55.49,22127.0,47.9678,48.1667,47.9159,47.9938,22127.0
2020-01-30 09:40:00,55.5,55.5,55.26,55.49,5500.0,48.0024,48.0024,47.7948,47.9938,5500.0
2020-01-30 09:45:00,55.57,55.65,55.47,55.48,9840.0,48.0629,48.1321,47.9765,47.9851,9840.0
2020-01-30 09:50:00,55.47,55.49,55.24,55.25,16981.0,47.9765,47.9938,47.7775,47.7862,16981.0
2020-01-30 09:55:00,55.23,55.27,55.16,55.25,8675.0,47.7689,47.8035,47.7083,47.7862,8675.0
2020-01-30 10:00:00,55.23,55.27,55.22,55.27,13949.0,47.7689,47.8035,47.7602,47.8035,13949.0
2020-01-30 10:05:00,55.27,55.29,55.22,55.28,8734.0,47.8035,47.8208,47.7602,47.8121,8734.0
2020-01-30 10:10:00,55.25,55.26,55.17,55.18,15509.0,47.7862,47.7948,47.717,47.7256,15509.0
2020-01-30 10:15:00,55.17,55.17,55.05,55.07,42201.0,47.717,47.717,47.6132,47.6305,42201.0
2020-01-30 10:20:00,55.06,55.1,55.0,55.02,17927.0,47.6218,47.6564,47.5699,47.5872,17927.0
2020-01-30 10:25:00,55.03,55.09,55.0,55.06,20510.0,47.5959,47.6478,47.5699,47.6218,20510.0
2020-01-30 10:30:00,55.07,55.07,54.99,55.02,10783.0,47.6305,47.6305,47.5613,47.5872,10783.0
2020-01-30 10:35:00,55.01,55.01,54.9,54.92,10950.0,47.5786,47.5786,47.4835,47.5008,10950.0
2020-01-30 10:40:00,54.92,54.92,54.82,54.83,21385.0,47.5008,47.5008,47.4143,47.4229,21385.0
2020-01-30 10:45:00,54.8,54.86,54.73,54.86,35584.0,47.397,47.4489,47.3364,47.4489,35584.0
2020-01-30 10:50:00,54.85,54.89,54.73,54.73,18052.0,47.4402,47.4748,47.3364,47.3364,18052.0
2020-01-30 10:55:00,54.73,54.76,54.69,54.71,21522.0,47.3364,47.3624,47.3018,47.3191,21522.0
2020-01-30 11:00:00,54.72,54.74,54.7,54.72,10370.0,47.3278,47.3451,47.3105,47.3278,10370.0
2020-01-30 11:05:00,54.72,54.79,54.72,54.77,8078.0,47.3278,47.3883,47.3278,47.371,8078.0
2020-01-30 11:10:00,54.8,54.95,54.8,54.95,61674.0,47.397,47.5267,47.397,47.5267,61674.0
2020-01-30 11:15:00,54.96,55.0,54.95,54.95,32026.0,47.5354,47.5699,47.5267,47.5267,32026.0
2020-01-30 11:20:00,54.95,55.01,54.86,55.01,15830.0,47.5267,47.5786,47.4489,47.5786,15830.0
2020-01-30 11:25:00,55.01,55.04,54.95,54.96,15476.0,47.5786,47.6045,47.5267,47.5354,15476.0
2020-01-30 11:30:00,54.97,54.97,54.84,54.86,9390.0,47.544,47.544,47.4316,47.4489,9390.0
2020-01-30 11:35:00,54.85,54.97,54.83,54.97,7538.0,47.4402,47.544,47.4229,47.544,7538.0
2020-01-30 11:40:00,54.97,55.01,54.77,54.77,40943.0,47.544,47.5786,47.371,47.371,40943.0
2020-01-30 11:45:00,54.79,54.96,54.78,54.93,9916.0,47.3883,47.5354,47.3797,47.5094,9916.0
2020-01-30 11:50:00,54.95,55.0,54.94,54.96,6182.0,47.5267,47.5699,47.5181,47.5354,6182.0
2020-01-30 11:55:00,54.95,54.97,54.84,54.84,12940.0,47.5267,47.544,47.4316,47.4316,12940.0
2020-01-30 12:00:00,54.85,54.92,54.84,54.92,16467.0,47.4402,47.5008,47.4316,47.5008,16467.0
2020-01-30 12:05:00,54.91,54.91,54.85,54.86,10216.0,47.4921,47.4921,47.4402,47.4489,10216.0
2020-01-30 12:10:00,54.87,54.9,54.81,54.82,10825.0,47.4575,47.4835,47.4056,47.4143,10825.0
2020-01-30 12:15:00,54.82,54.87,54.79,54.85,8457.0,47.4143,47.4575,47.3883,47.4402,8457.0
2020-01-30 12:20:00,54.85,54.88,54.79,54.8,13677.0,47.4402,47.4662,47.3883,47.397,13677.0
2020-01-30 12:25:00,54.79,54.81,54.73,54.73,11794.0,47.3883,47.4056,47.3364,47.3364,11794.0
2020-01-30 12:30:00,54.73,54.75,54.64,54.66,12127.0,47.3364,47.3537,47.2586,47.2759,12127.0
2020-01-30 12:35:00,54.66,54.67,54.53,54.55,38060.0,47.2759,47.2845,47.1634,47.1807,38060.0
2020-01-30 12:40:00,54.55,54.55,54.43,54.45,14205.0,47.1807,47.1807,47.0769,47.0942,14205.0
2020-01-30 12:45:00,54.45,54.49,54.37,54.38,11488.0,47.0942,47.1288,47.0251,47.0337,11488.0
2020-01-30 12:50:00,54.38,54.47,54.27,54.27,13544.0,47.0337,47.1115,46.9386,46.9386,13544.0
2020-01-30 12:55:00,54.28,54.32,54.25,54.28,24441.0,46.9472,46.9818,46.9213,46.9472,24441.0
2020-01-30 13:00:00,54.29,54.39,54.25,54.3,18165.0,46.9559,47.0424,46.9213,46.9645,18165.0
2020-01-30 13:05:00,54.3,54.33,54.25,54.25,14828.0,46.9645,46.9905,46.9213,46.9213,14828.0
2020-01-30 13:10:00,54.26,54.35,54.23,54.27,20836.0,46.9299,47.0078,46.904,46.9386,20836.0
2020-01-30 13:15:00,54.27,54.28,54.19,54.19,14458.0,46.9386,46.9472,46.8694,46.8694,14458.0
2020-01-30 13:20:00,54.18,54.24,54.17,54.19,7716.0,46.8607,46.9126,46.8521,46.8694,7716.0
2020-01-30 13:25:00,54.18,54.26,54.18,54.22,15234.0,46.8607,46.9299,46.8607,46.8953,15234.0
2020-01-30 13:30:00,54.22,54.28,54.17,54.27,8560.0,46.8953,46.9472,46.8521,46.9386,8560.0
2020-01-30 13:35:00,54.26,54.31,54.22,54.31,39854.0,46.9299,46.9732,46.8953,46.9732,39854.0
2020-01-30 13:40:00,54.32,54.43,54.28,54.28,21472.0,46.9818,47.0769,46.9472,46.9472,21472.0
2020-01-30 13:45:00,54.28,54.28,54.22,54.22,12665.0,46.9472,46.9472,46.8953,46.8953,12665.0
2020-01-30 13:50:00,54.22,54.28,54.18,54.25,47841.0,46.8953,46.9472,46.8607,46.9213,47841.0
2020-01-30 13:55:00,54.25,54.25,54.09,54.09,11690.0,46.9213,46.9213,46.7829,46.7829,11690.0
2020-01-30 14:00:00,54.09,54.13,54.07,54.1,10677.0,46.7829,46.8175,46.7656,46.7915,10677.0
2020-01-30 14:05:00,54.1,54.22,54.1,54.22,14413.0,46.7915,46.8953,46.7915,46.8953,14413.0
2020-01-30 14:10:00,54.22,54.38,54.21,54.38,29602.0,46.8953,47.0337,46.8867,47.0337,29602.0
2020-01-30 14:15:00,54.38,54.45,54.37,54.44,12969.0,47.0337,47.0942,47.0251,47.0856,12969.0
2020-01-30 14:20:00,54.44,54.46,54.37,54.41,16852.0,47.0856,47.1029,47.0251,47.0597,16852.0
2020-01-30 14:25:00,54.4,54.44,54.34,54.35,12954.0,47.051,47.0856,46.9991,47.0078,12954.0
2020-01-30 14:30:00,54.34,54.34,54.29,54.3,13609.0,46.9991,46.9991,46.9559,46.9645,13609.0
2020-01-30 14:35:00,54.3,54.3,54.19,54.21,9417.0,46.9645,46.9645,46.8694,46.8867,9417.0
2020-01-30 14:40:00,54.22,54.48,54.13,54.17,35245.0,46.8953,47.1202,46.8175,46.8521,35245.0
2020-01-30 14:45:00,54.16,54.36,54.11,54.28,26576.0,46.8434,47.0164,46.8002,46.9472,26576.0
2020-01-30 14:50:00,54.32,54.35,54.23,54.29,11526.0,46.9818,47.0078,46.904,46.9559,11526.0
2020-01-30 14:55:00,54.3,54.39,54.26,54.31,31253.0,46.9645,47.0424,46.9299,46.9732,31253.0
2020-01-30 15:00:00,54.33,54.47,54.31,54.47,16625.0,46.9905,47.1115,46.9732,47.1115,16625.0
2020-01-30 15:05:00,54.48,54.48,54.38,54.38,22119.0,47.1202,47.1202,47.0337,47.0337,22119.0
2020-01-30 15:10:00,54.4,54.46,54.38,54.44,9097.0,47.051,47.1029,47.0337,47.0856,9097.0
2020-01-30 15:15:00,54.47,54.56,54.42,54.54,14242.0,47.1115,47.1894,47.0683,47.1721,14242.0
2020-01-30 15:20:00,54.55,54.74,54.55,54.73,10675.0,47.1807,47.3451,47.1807,47.3364,10675.0
2020-01-30 15:25:00,54.73,54.75,54.66,54.73,17823.0,47.3364,47.3537,47.2759,47.3364,17823.0
2020-01-30 15:30:00,54.73,54.75,54.64,54.69,17512.0,47.3364,47.3537,47.2586,47.3018,17512.0
2020-01-30 15:35:00,54.69,54.72,54.64,54.72,13505.0,47.3018,47.3278,47.2586,47.3278,13505.0
2020-01-30 15:40:00,54.72,54.86,54.72,54.83,23353.0,47.3278,47.4489,47.3278,47.4229,23353.0
2020-01-30 15:45:00,54.82,54.97,54.76,54.96,57929.0,47.4143,47.544,47.3624,47.5354,57929.0
2020-01-30 15:50:00,54.95,55.0,54.83,54.83,70874.0,47.5267,47.5699,47.4229,47.4229,70874.0
2020-01-30 15:55:00,54.84,54.93,54.79,54.85,200749.0,47.4316,47.5094,47.3883,47.4402,200749.0
2020-01-31 09:30:00,54.58,54.69,54.3,54.57,61266.0,47.2067,47.3018,46.9645,47.198,61266.0
2020-01-31 09:35:00,54.6,54.67,54.37,54.43,34853.0,47.224,47.2845,47.0251,47.0769,34853.0
2020-01-31 09:40:00,54.43,54.46,54.14,54.14,46598.0,47.0769,47.1029,46.8261,46.8261,46598.0
2020-01-31 09:45:00,54.2,54.28,54.09,54.13,20255.0,46.878,46.9472,46.7829,46.8175,20255.0
2020-01-31 09:50:00,54.19,54.21,54.08,54.16,21159.0,46.8694,46.8867,46.7742,46.8434,21159.0
2020-01-31 09:55:00,54.19,54.28,54.1,54.15,6716.0,46.8694,46.9472,46.7915,46.8348,6716.0
2020-01-31 10:00:00,54.16,54.16,53.91,53.94,44147.0,46.8434,46.8434,46.6272,46.6531,44147.0
2020-01-31 10:05:00,53.94,54.06,53.89,53.92,30746.0,46.6531,46.7569,46.6099,46.6358,30746.0
2020-01-31 10:10:00,53.88,54.07,53.81,53.86,44476.0,46.6013,46.7656,46.5407,46.584,44476.0
2020-01-31 10:15:00,53.87,54.05,53.81,54.0,48931.0,46.5926,46.7483,46.5407,46.705,48931.0
2020-01-31 10:20:00,54.0,54.06,53.94,53.98,12401.0,46.705,46.7569,46.6531,46.6877,12401.0
2020-01-31 10:25:00,53.97,54.0,53.77,53.77,8851.0,46.6791,46.705,46.5061,46.5061,8851.0
2020-01-31 10:30:00,53.76,53.87,53.74,53.8,8809.0,46.4975,46.5926,46.4802,46.5321,8809.0
2020-01-31 10:35:00,53.77,53.84,53.74,53.81,7667.0,46.5061,46.5667,46.4802,46.5407,7667.0
2020-01-31 10:40:00,53.82,53.93,53.77,53.77,14324.0,46.5494,46.6445,46.5061,46.5061,14324.0
2020-01-31 10:45:00,53.79,53.85,53.79,53.81,11064.0,46.5234,46.5753,46.5234,46.5407,11064.0
2020-01-31 10:50:00,53.8,53.83,53.65,53.83,11871.0,46.5321,46.558,46.4023,46.558,11871.0
2020-01-31 10:55:00,53.82,53.91,53.8,53.9,13790.0,46.5494,46.6272,46.5321,46.6185,13790.0
2020-01-31 11:00:00,53.89,53.96,53.78,53.87,19916.0,46.6099,46.6704,46.5148,46.5926,19916.0
2020-01-31 11:05:00,53.87,53.87,53.73,53.76,11351.0,46.5926,46.5926,46.4715,46.4975,11351.0
2020-01-31 11:10:00,53.75,53.87,53.73,53.74,9947.0,46.4888,46.5926,46.4715,46.4802,9947.0
2020-01-31 11:15:00,53.71,53.73,53.54,53.68,23729.0,46.4542,46.4715,46.3072,46.4283,23729.0
2020-01-31 11:20:00,53.69,53.74,53.55,53.55,9783.0,46.4369,46.4802,46.3158,46.3158,9783.0
2020-01-31 11:25:00,53.56,53.63,53.53,53.54,8150.0,46.3245,46.385,46.2985,46.3072,8150.0
2020-01-31 11:30:00,53.57,53.62,53.53,53.61,5936.0,46.3331,46.3764,46.2985,46.3677,5936.0
2020-01-31 11:35:00,53.64,53.67,53.48,53.56,10643.0,46.3937,46.4196,46.2553,46.3245,10643.0
2020-01-31 11:40:00,53.56,53.76,53.56,53.73,17424.0,46.3245,46.4975,46.3245,46.4715,17424.0
2020-01-31 11:45:00,53.72,53.83,53.72,53.8,9653.0,46.4629,46.558,46.4629,46.5321,9653.0
2020-01-31 11:50:00,53.78,53.79,53.71,53.78,9193.0,46.5148,46.5234,46.4542,46.5148,9193.0
2020-01-31 11:55:00,53.79,53.87,53.77,53.84,5777.0,46.5234,46.5926,46.5061,46.5667,5777.0
2020-01-31 12:00:00,53.84,53.9,53.81,53.84,10752.0,46.5667,46.6185,46.5407,46.5667,10752.0
2020-01-31 12:05:00,53.84,53.84,53.73,53.74,7778.0,46.5667,46.5667,46.4715,46.4802,7778.0
2020-01-31 12:10:00,53.75,53.83,53.69,53.69,7720.0,46.4888,46.558,46.4369,46.4369,7720.0
2020-01-31 12:15:00,53.71,53.72,53.67,53.72,5885.0,46.4542,46.4629,46.4196,46.4629,5885.0
2020-01-31 12:20:00,53.71,53.73,53.64,53.65,6275.0,46.4542,46.4715,46.3937,46.4023,6275.0
2020-01-31 12:25:00,53.64,53.76,53.62,53.75,8444.0,46.3937,46.4975,46.3764,46.4888,8444.0
2020-01-31 12:30:00,53.75,53.75,53.59,53.59,7039.0,46.4888,46.4888,46.3504,46.3504,7039.0
2020-01-31 12:35:00,53.58,53.6,53.49,53.53,12892.0,46.3418,46.3591,46.2639,46.2985,12892.0
2020-01-31 12:40:00,53.53,53.75,53.49,53.75,18090.0,46.2985,46.4888,46.2639,46.4888,18090.0
2020-01-31 12:45:00,53.74,53.74,53.5,53.51,7817.0,46.4802,46.4802,46.2726,46.2812,7817.0
2020-01-31 12:50:00,53.51,53.61,53.46,53.59,10239.0,46.2812,46.3677,46.238,46.3504,10239.0
2020-01-31 12:55:00,53.61,53.63,53.54,53.57,6512.0,46.3677,46.385,46.3072,46.3331,6512.0
2020-01-31 13:00:00,53.58,53.72,53.57,53.66,9185.0,46.3418,46.4629,46.3331,46.411,9185.0
2020-01-31 13:05:00,53.65,53.67,53.54,53.57,5340.0,46.4023,46.4196,46.3072,46.3331,5340.0
2020-01-31 13:10:00,53.58,53.59,53.52,53.52,10228.0,46.3418,46.3504,46.2899,46.2899,10228.0
2020-01-31 13:15:00,53.51,53.6,53.5,53.55,13762.0,46.2812,46.3591,46.2726,46.3158,13762.0
2020-01-31 13:20:00,53.55,53.64,53.49,53.63,8763.0,46.3158,46.3937,46.2639,46.385,8763.0
2020-01-31 13:25:00,53.63,53.68,53.52,53.56,19316.0,46.385,46.4283,46.2899,46.3245,19316.0
2020-01-31 13:30:00,53.55,53.56,53.47,53.56,13252.0,46.3158,46.3245,46.2466,46.3245,13252.0
2020-01-31 13:35:00,53.57,53.59,53.49,53.54,11896.0,46.3331,46.3504,46.2639,46.3072,11896.0
2020-01-31 13:40:00,53.56,53.62,53.48,53.49,11125.0,46.3245,46.3764,46.2553,46.2639,11125.0
2020-01-31 13:45:00,53.5,53.6,53.5,53.58,13730.0,46.2726,46.3591,46.2726,46.3418,13730.0
2020-01-31 13:50:00,53.59,53.63,53.5,53.58,8687.0,46.3504,46.385,46.2726,46.3418,8687.0
2020-01-31 13:55:00,53.62,53.64,53.55,53.61,6120.0,46.3764,46.3937,46.3158,46.3677,6120.0
2020-01-31 14:00:00,53.62,53.68,53.61,53.68,15727.0,46.3764,46.4283,46.3677,46.4283,15727.0
2020-01-31 14:05:00,53.67,53.73,53.64,53.7,17489.0,46.4196,46.4715,46.3937,46.4456,17489.0
2020-01-31 14:10:00,53.69,53.76,53.64,53.65,11745.0,46.4369,46.4975,46.3937,46.4023,11745.0
2020-01-31 14:15:00,53.66,53.68,53.59,53.64,9407.0,46.411,46.4283,46.3504,46.3937,9407.0
2020-01-31 14:20:00,53.64,53.65,53.5,53.54,14685.0,46.3937,46.4023,46.2726,46.3072,14685.0
2020-01-31 14:25:00,53.55,53.57,53.52,53.55,17647.0,46.3158,46.3331,46.2899,46.3158,17647.0
2020-01-31 14:30:00,53.54,53.71,53.53,53.63,15860.0,46.3072,46.4542,46.2985,46.385,15860.0
2020-01-31 14:35:00,53.63,53.65,53.56,53.59,10006.0,46.385,46.4023,46.3245,46.3504,10006.0
2020-01-31 14:40:00,53.59,53.61,53.54,53.54,9885.0,46.3504,46.3677,46.3072,46.3072,9885.0
2020-01-31 14:45:00,53.55,53.57,53.48,53.48,19539.0,46.3158,46.3331,46.2553,46.2553,19539.0
2020-01-31 14:50:00,53.48,53.53,53.47,53.48,14424.0,46.2553,46.2985,46.2466,46.2553,14424.0
2020-01-31 14:55:00,53.51,53.59,53.5,53.52,14635.0,46.2812,46.3504,46.2726,46.2899,14635.0
2020-01-31 15:00:00,53.49,53.56,53.46,53.47,15099.0,46.2639,46.3245,46.238,46.2466,15099.0
2020-01-31 15:05:00,53.47,53.47,53.37,53.41,15020.0,46.2466,46.2466,46.1601,46.1947,15020.0
2020-01-31 15:10:00,53.41,53.42,53.35,53.35,15609.0,46.1947,46.2034,46.1428,46.1428,15609.0
2020-01-31 15:15:00,53.36,53.43,53.32,53.41,15431.0,46.1515,46.212,46.1169,46.1947,15431.0
2020-01-31 15:20:00,53.42,53.49,53.38,53.49,13812.0,46.2034,46.2639,46.1688,46.2639,13812.0
2020-01-31 15:25:00,53.49,53.5,53.36,53.37,16628.0,46.2639,46.2726,46.1515,46.1601,16628.0
2020-01-31 15:30:00,53.36,53.42,53.31,53.34,20945.0,46.1515,46.2034,46.1083,46.1342,20945.0
2020-01-31 15:35:00,53.34,53.35,53.23,53.25,21138.0,46.1342,46.1428,46.0391,46.0564,21138.0
2020-01-31 15:40:00,53.26,53.39,53.16,53.36,46173.0,46.065,46.1774,45.9785,46.1515,46173.0
2020-01-31 15:45:00,53.38,53.4,53.23,53.24,35230.0,46.1688,46.1861,46.0391,46.0477,35230.0
2020-01-31 15:50:00,53.23,53.43,53.23,53.4,68617.0,46.0391,46.212,46.0391,46.1861,68617.0
2020-01-31 15:55:00,53.4,53.48,53.35,53.4,121025.0,46.1861,46.2553,46.1428,46.1861,121025.0
2020-02-03 09:30:00,53.5,53.69,53.49,53.64,62556.0,46.2726,46.4369,46.2639,46.3937,62556.0
2020-02-03 09:35:00,53.66,54.18,53.66,54.03,19572.0,46.411,46.8607,46.411,46.731,19572.0
2020-02-03 09:40:00,54.05,54.24,53.99,54.23,22153.0,46.7483,46.9126,46.6964,46.904,22153.0
2020-02-03 09:45:00,54.22,54.42,54.21,54.3,24186.0,46.8953,47.0683,46.8867,46.9645,24186.0
2020-02-03 09:50:00,54.32,54.36,54.23,54.33,16307.0,46.9818,47.0164,46.904,46.9905,16307.0
2020-02-03 09:55:00,54.33,54.33,54.22,54.3,12622.0,46.9905,46.9905,46.8953,46.9645,12622.0
2020-02-03 10:00:00,54.35,54.52,54.35,54.48,14067.0,47.0078,47.1548,47.0078,47.1202,14067.0
2020-02-03 10:05:00,54.49,54.52,54.25,54.28,18273.0,47.1288,47.1548,46.9213,46.9472,18273.0
2020-02-03 10:10:00,54.29,54.46,54.29,54.46,11222.0,46.9559,47.1029,46.9559,47.1029,11222.0
2020-02-03 10:15:00,54.49,54.51,54.35,54.37,9113.0,47.1288,47.1461,47.0078,47.0251,9113.0
2020-02-03 10:20:00,54.37,54.48,54.35,54.48,5992.0,47.0251,47.1202,47.0078,47.1202,5992.0
2020-02-03 10:25:00,54.5,54.79,54.5,54.76,24209.0,47.1375,47.3883,47.1375,47.3624,24209.0
2020-02-03 10:30:00,54.77,54.8,54.66,54.69,46584.0,47.371,47.397,47.2759,47.3018,46584.0
2020-02-03 10:35:00,54.68,54.76,54.68,54.7,18647.0,47.2932,47.3624,47.2932,47.3105,18647.0
2020-02-03 10:40:00,54.7,54.78,54.67,54.76,23779.0,47.3105,47.3797,47.2845,47.3624,23779.0
2020-02-03 10:45:00,54.75,54.76,54.61,54.61,31646.0,47.3537,47.3624,47.2326,47.2326,31646.0
2020-02-03 10:50:00,54.59,54.64,54.58,54.62,10189.0,47.2153,47.2586,47.2067,47.2413,10189.0
2020-02-03 10:55:00,54.62,54.7,54.61,54.67,17193.0,47.2413,47.3105,47.2326,47.2845,17193.0
2020-02-03 11:00:00,54.68,54.71,54.6,54.65,18950.0,47.2932,47.3191,47.224,47.2672,18950.0
2020-02-03 11:05:00,54.67,54.75,54.64,54.73,20953.0,47.2845,47.3537,47.2586,47.3364,20953.0
2020-02-03 11:10:00,54.71,54.76,54.59,54.64,38752.0,47.3191,47.3624,47.2153,47.2586,38752.0
2020-02-03 11:15:00,54.65,54.66,54.53,54.6,18753.0,47.2672,47.2759,47.1634,47.224,18753.0
2020-02-03 11:20:00,54.6,54.65,54.49,54.55,10835.0,47.224,47.2672,47.1288,47.1807,10835.0
2020-02-03 11:25:00,54.56,54.57,54.5,54.54,14878.0,47.1894,47.198,47.1375,47.1721,14878.0
2020-02-03 11:30:00,54.56,54.57,54.49,54.53,8991.0,47.1894,47.198,47.1288,47.1634,8991.0
2020-02-03 11:35:00,54.53,54.53,54.39,54.4,10855.0,47.1634,47.1634,47.0424,47.051,10855.0
2020-02-03 11:40:00,54.43,54.44,54.28,54.33,8537.0,47.0769,47.0856,46.9472,46.9905,8537.0
2020-02-03 11:45:00,54.34,54.39,54.32,54.38,6864.0,46.9991,47.0424,46.9818,47.0337,6864.0
2020-02-03 11:50:00,54.38,54.38,54.3,54.33,9398.0,47.0337,47.0337,46.9645,46.9905,9398.0
2020-02-03 11:55:00,54.34,54.42,54.34,54.41,7535.0,46.9991,47.0683,46.9991,47.0597,7535.0
2020-02-03 12:00:00,54.41,54.52,54.41,54.52,9201.0,47.0597,47.1548,47.0597,47.1548,9201.0
2020-02-03 12:05:00,54.52,54.52,54.37,54.4,7560.0,47.1548,47.1548,47.0251,47.051,7560.0
2020-02-03 12:10:00,54.41,54.41,54.35,54.4,6291.0,47.0597,47.0597,47.0078,47.051,6291.0
2020-02-03 12:15:00,54.45,54.52,54.43,54.51,8727.0,47.0942,47.1548,47.0769,47.1461,8727.0
2020-02-03 12:20:00,54.51,54.6,54.5,54.59,12159.0,47.1461,47.224,47.1375,47.2153,12159.0
2020-02-03 12:25:00,54.6,54.6,54.53,54.53,11041.0,47.224,47.224,47.1634,47.1634,11041.0
2020-02-03 12:30:00,54.55,54.56,54.46,54.46,8011.0,47.1807,47.1894,47.1029,47.1029,8011.0
2020-02-03 12:35:00,54.47,54.52,54.44,54.49,6358.0,47.1115,47.1548,47.0856,47.1288,6358.0
2020-02-03 12:40:00,54.48,54.53,54.45,54.53,12061.0,47.1202,47.1634,47.0942,47.1634,12061.0
2020-02-03 12:45:00,54.52,54.53,54.37,54.46,10898.0,47.1548,47.1634,47.0251,47.1029,10898.0
2020-02-03 12:50:00,54.46,54.52,54.46,54.52,6769.0,47.1029,47.1548,47.1029,47.1548,6769.0
2020-02-03 12:55:00,54.53,54.56,54.49,54.5,6994.0,47.1634,47.1894,47.1288,47.1375,6994.0
2020-02-03 13:00:00,54.5,54.5,54.38,54.44,12062.0,47.1375,47.1375,47.0337,47.0856,12062.0
2020-02-03 13:05:00,54.45,54.45,54.37,54.39,6895.0,47.0942,47.0942,47.0251,47.0424,6895.0
2020-02-03 13:10:00,54.38,54.4,54.19,54.22,22364.0,47.0337,47.051,46.8694,46.8953,22364.0
2020-02-03 13:15:00,54.22,54.29,54.21,54.29,5222.0,46.8953,46.9559,46.8867,46.9559,5222.0
2020-02-03 13:20:00,54.29,54.35,54.29,54.34,5367.0,46.9559,47.0078,46.9559,46.9991,5367.0
2020-02-03 13:25:00,54.34,54.36,54.25,54.26,7011.0,46.9991,47.0164,46.9213,46.9299,7011.0
2020-02-03 13:30:00,54.23,54.31,54.23,54.31,10583.0,46.904,46.9732,46.904,46.9732,10583.0
2020-02-03 13:35:00,54.33,54.41,54.33,54.38,6492.0,46.9905,47.0597,46.9905,47.0337,6492.0
2020-02-03 13:40:00,54.38,54.38,54.25,54.25,4344.0,47.0337,47.0337,46.9213,46.9213,4344.0
2020-02-03 13:45:00,54.25,54.3,54.22,54.28,7029.0,46.9213,46.9645,46.8953,46.9472,7029.0
2020-02-03 13:50:00,54.27,54.29,54.21,54.26,9179.0,46.9386,46.9559,46.8867,46.9299,9179.0
2020-02-03 13:55:00,54.27,54.28,54.2,54.22,8970.0,46.9386,46.9472,46.878,46.8953,8970.0
2020-02-03 14:00:00,54.21,54.21,54.14,54.15,14105.0,46.8867,46.8867,46.8261,46.8348,14105.0
2020-02-03 14:05:00,54.15,54.15,54.07,54.11,7250.0,46.8348,46.8348,46.7656,46.8002,7250.0
2020-02-03 14:10:00,54.1,54.1,54.02,54.04,8283.0,46.7915,46.7915,46.7223,46.7396,8283.0
2020-02-03 14:15:00,54.03,54.1,54.02,54.06,8724.0,46.731,46.7915,46.7223,46.7569,8724.0
2020-02-03 14:20:00,54.07,54.14,54.07,54.1,10897.0,46.7656,46.8261,46.7656,46.7915,10897.0
2020-02-03 14:25:00,54.1,54.12,54.08,54.1,6895.0,46.7915,46.8088,46.7742,46.7915,6895.0
2020-02-03 14:30:00,54.09,54.14,54.05,54.06,8982.0,46.7829,46.8261,46.7483,46.7569,8982.0
2020-02-03 14:35:00,54.06,54.17,54.05,54.16,6035.0,46.7569,46.8521,46.7483,46.8434,6035.0
2020-02-03 14:40:00,54.15,54.24,54.13,54.21,7795.0,46.8348,46.9126,46.8175,46.8867,7795.0
2020-02-03 14:45:00,54.22,54.24,54.19,54.24,6669.0,46.8953,46.9126,46.8694,46.9126,6669.0
2020-02-03 14:50:00,54.24,54.25,54.15,54.18,8002.0,46.9126,46.9213,46.8348,46.8607,8002.0
2020-02-03 14:55:00,54.18,54.2,54.13,54.16,6970.0,46.8607,46.878,46.8175,46.8434,6970.0
2020-02-03 15:00:00,54.15,54.24,54.14,54.24,6361.0,46.8348,46.9126,46.8261,46.9126,6361.0
2020-02-03 15:05:00,54.23,54.26,54.18,54.2,7944.0,46.904,46.9299,46.8607,46.878,7944.0
2020-02-03 15:10:00,54.19,54.2,54.14,54.15,6522.0,46.8694,46.878,46.8261,46.8348,6522.0
2020-02-03 15:15:00,54.16,54.23,54.14,54.23,6581.0,46.8434,46.904,46.8261,46.904,6581.0
2020-02-03 15:20:00,54.23,54.29,54.21,54.29,8027.0,46.904,46.9559,46.8867,46.9559,8027.0
2020-02-03 15:25:00,54.29,54.29,54.24,54.29,18426.0,46.9559,46.9559,46.9126,46.9559,18426.0
2020-02-03 15:30:00,54.29,54.32,54.28,54.3,14319.0,46.9559,46.9818,46.9472,46.9645,14319.0
2020-02-03 15:35:00,54.29,54.3,54.22,54.25,24096.0,46.9559,46.9645,46.8953,46.9213,24096.0
2020-02-03 15:40:00,54.24,54.24,54.13,54.14,13605.0,46.9126,46.9126,46.8175,46.8261,13605.0
2020-02-03 15:45:00,54.13,54.15,54.1,54.12,21033.0,46.8175,46.8348,46.7915,46.8088,21033.0
2020-02-03 15:50:00,54.11,54.11,54.03,54.08,34336.0,46.8002,46.8002,46.731,46.7742,34336.0
2020-02-03 15:55:00,54.08,54.09,54.02,54.04,58694.0,46.7742,46.7829,46.7223,46.7396,58694.0
2020-02-04 09:30:00,55.31,55.75,55.1,55.44,29765.0,47.8381,48.2186,47.6564,47.9505,29765.0
2020-02-04 09:35:00,55.45,55.62,55.36,55.41,22883.0,47.9592,48.1062,47.8813,47.9246,22883.0
2020-02-04 09:40:00,55.42,55.75,55.42,55.67,27876.0,47.9332,48.2186,47.9332,48.1494,27876.0
2020-02-04 09:45:00,55.66,55.96,55.64,55.95,20530.0,48.1408,48.4003,48.1235,48.3916,20530.0
2020-02-04 09:50:00,55.95,56.0,55.86,55.98,27507.0,48.3916,48.4349,48.3138,48.4176,27507.0
2020-02-04 09:55:00,55.95,55.97,55.75,55.91,18053.0,48.3916,48.4089,48.2186,48.357,18053.0
2020-02-04 10:00:00,55.88,55.93,55.77,55.86,14280.0,48.3311,48.3743,48.2359,48.3138,14280.0
2020-02-04 10:05:00,55.85,55.87,55.75,55.75,5424.0,48.3051,48.3224,48.2186,48.2186,5424.0
2020-02-04 10:10:00,55.75,55.85,55.69,55.69,15169.0,48.2186,48.3051,48.1667,48.1667,15169.0
2020-02-04 10:15:00,55.65,55.72,55.65,55.71,7867.0,48.1321,48.1927,48.1321,48.184,7867.0
2020-02-04 10:20:00,55.7,55.87,55.69,55.87,11435.0,48.1754,48.3224,48.1667,48.3224,11435.0
2020-02-04 10:25:00,55.85,55.92,55.8,55.92,8978.0,48.3051,48.3657,48.2619,48.3657,8978.0
2020-02-04 10:30:00,55.92,55.94,55.85,55.86,9760.0,48.3657,48.383,48.3051,48.3138,9760.0
2020-02-04 10:35:00,55.87,55.95,55.85,55.85,8497.0,48.3224,48.3916,48.3051,48.3051,8497.0
2020-02-04 10:40:00,55.87,55.87,55.73,55.73,10804.0,48.3224,48.3224,48.2013,48.2013,10804.0
2020-02-04 10:45:00,55.74,55.74,55.63,55.71,12172.0,48.21,48.21,48.1148,48.184,12172.0
2020-02-04 10:50:00,55.69,55.82,55.69,55.77,12033.0,48.1667,48.2792,48.1667,48.2359,12033.0
2020-02-04 10:55:00,55.76,55.82,55.69,55.74,9240.0,48.2273,48.2792,48.1667,48.21,9240.0
2020-02-04 11:00:00,55.74,55.8,55.71,55.75,14211.0,48.21,48.2619,48.184,48.2186,14211.0
2020-02-04 11:05:00,55.75,55.82,55.71,55.81,27512.0,48.2186,48.2792,48.184,48.2705,27512.0
2020-02-04 11:10:00,55.8,55.82,55.71,55.82,39887.0,48.2619,48.2792,48.184,48.2792,39887.0
2020-02-04 11:15:00,55.81,55.89,55.8,55.89,10399.0,48.2705,48.3397,48.2619,48.3397,10399.0
2020-02-04 11:20:00,55.87,55.91,55.87,55.9,6200.0,48.3224,48.357,48.3224,48.3484,6200.0
2020-02-04 11:25:00,55.9,55.96,55.9,55.91,8223.0,48.3484,48.4003,48.3484,48.357,8223.0
2020-02-04 11:30:00,55.9,56.01,55.87,56.01,8261.0,48.3484,48.4435,48.3224,48.4435,8261.0
2020-02-04 11:35:00,56.0,56.01,55.95,55.97,11902.0,48.4349,48.4435,48.3916,48.4089,11902.0
2020-02-04 11:40:00,55.97,56.01,55.93,56.01,14556.0,48.4089,48.4435,48.3743,48.4435,14556.0
2020-02-04 11:45:00,56.0,56.07,55.98,56.05,8853.0,48.4349,48.4954,48.4176,48.4781,8853.0
2020-02-04 11:50:00,56.05,56.09,56.0,56.08,15632.0,48.4781,48.5127,48.4349,48.504,15632.0
2020-02-04 11:55:00,56.1,56.33,56.1,56.33,50132.0,48.5213,48.7203,48.5213,48.7203,50132.0
2020-02-04 12:00:00,56.32,56.33,56.26,56.3,16560.0,48.7116,48.7203,48.6597,48.6943,16560.0
2020-02-04 12:05:00,56.3,56.32,56.26,56.32,8915.0,48.6943,48.7116,48.6597,48.7116,8915.0
2020-02-04 12:10:00,56.32,56.41,56.32,56.4,13107.0,48.7116,48.7895,48.7116,48.7808,13107.0
2020-02-04 12:15:00,56.41,56.44,56.28,56.29,16810.0,48.7895,48.8154,48.677,48.6857,16810.0
2020-02-04 12:20:00,56.23,56.32,56.23,56.3,5814.0,48.6338,48.7116,48.6338,48.6943,5814.0
2020-02-04 12:25:00,56.31,56.34,56.26,56.33,7513.0,48.703,48.7289,48.6597,48.7203,7513.0
2020-02-04 12:30:00,56.33,56.36,56.18,56.18,22531.0,48.7203,48.7462,48.5905,48.5905,22531.0
2020-02-04 12:35:00,56.2,56.2,56.13,56.19,6701.0,48.6078,48.6078,48.5473,48.5992,6701.0
2020-02-04 12:40:00,56.19,56.26,56.18,56.23,9006.0,48.5992,48.6597,48.5905,48.6338,9006.0
2020-02-04 12:45:00,56.23,56.23,56.15,56.17,5156.0,48.6338,48.6338,48.5646,48.5819,5156.0
2020-02-04 12:50:00,56.17,56.23,56.17,56.23,6812.0,48.5819,48.6338,48.5819,48.6338,6812.0
2020-02-04 12:55:00,56.23,56.23,56.18,56.21,9695.0,48.6338,48.6338,48.5905,48.6165,9695.0
2020-02-04 13:00:00,56.23,56.25,56.16,56.19,10589.0,48.6338,48.6511,48.5732,48.5992,10589.0
2020-02-04 13:05:00,56.17,56.2,56.16,56.2,4150.0,48.5819,48.6078,48.5732,48.6078,4150.0
2020-02-04 13:10:00,56.2,56.21,56.05,56.05,12484.0,48.6078,48.6165,48.4781,48.4781,12484.0
2020-02-04 13:15:00,56.05,56.08,56.05,56.05,4079.0,48.4781,48.504,48.4781,48.4781,4079.0
2020-02-04 13:20:00,56.05,56.09,56.05,56.05,19188.0,48.4781,48.5127,48.4781,48.4781,19188.0
2020-02-04 13:25:00,56.05,56.06,55.95,55.95,10427.0,48.4781,48.4867,48.3916,48.3916,10427.0
2020-02-04 13:30:00,55.96,56.03,55.91,56.02,8567.0,48.4003,48.4608,48.357,48.4522,8567.0
2020-02-04 13:35:00,56.02,56.04,55.99,56.01,4569.0,48.4522,48.4695,48.4262,48.4435,4569.0
2020-02-04 13:40:00,56.01,56.01,55.93,55.99,6124.0,48.4435,48.4435,48.3743,48.4262,6124.0
2020-02-04 13:45:00,56.0,56.09,56.0,56.07,5129.0,48.4349,48.5127,48.4349,48.4954,5129.0
2020-02-04 13:50:00,56.07,56.07,56.02,56.04,6145.0,48.4954,48.4954,48.4522,48.4695,6145.0
2020-02-04 13:55:00,56.04,56.07,56.01,56.02,9509.0,48.4695,48.4954,48.4435,48.4522,9509.0
2020-02-04 14:00:00,56.03,56.13,56.01,56.08,21637.0,48.4608,48.5473,48.4435,48.504,21637.0
2020-02-04 14:05:00,56.07,56.12,56.06,56.07,4259.0,48.4954,48.5386,48.4867,48.4954,4259.0
2020-02-04 14:10:00,56.08,56.12,56.08,56.1,6711.0,48.504,48.5386,48.504,48.5213,6711.0
2020-02-04 14:15:00,56.09,56.1,56.0,56.06,8803.0,48.5127,48.5213,48.4349,48.4867,8803.0
2020-02-04 14:20:00,56.05,56.05,55.98,55.98,5316.0,48.4781,48.4781,48.4176,48.4176,5316.0
2020-02-04 14:25:00,55.99,56.01,55.96,55.96,8733.0,48.4262,48.4435,48.4003,48.4003,8733.0
2020-02-04 14:30:00,55.96,55.97,55.9,55.91,6925.0,48.4003,48.4089,48.3484,48.357,6925.0
2020-02-04 14:35:00,55.92,55.96,55.9,55.92,6451.0,48.3657,48.4003,48.3484,48.3657,6451.0
2020-02-04 14:40:00,55.92,55.97,55.9,55.92,10300.0,48.3657,48.4089,48.3484,48.3657,10300.0
2020-02-04 14:45:00,55.93,55.96,55.89,55.89,7472.0,48.3743,48.4003,48.3397,48.3397,7472.0
2020-02-04 14:50:00,55.89,55.89,55.77,55.79,16788.0,48.3397,48.3397,48.2359,48.2532,16788.0
2020-02-04 14:55:00,55.79,55.82,55.78,55.8,14621.0,48.2532,48.2792,48.2446,48.2619,14621.0
2020-02-04 15:00:00,55.79,55.79,55.73,55.74,9262.0,48.2532,48.2532,48.2013,48.21,9262.0
2020-02-04 15:05:00,55.75,55.76,55.68,55.68,6500.0,48.2186,48.2273,48.1581,48.1581,6500.0
2020-02-04 15:10:00,55.67,55.77,55.67,55.74,6414.0,48.1494,48.2359,48.1494,48.21,6414.0
2020-02-04 15:15:00,55.75,55.8,55.7,55.8,10857.0,48.2186,48.2619,48.1754,48.2619,10857.0
2020-02-04 15:20:00,55.8,55.84,55.76,55.81,12538.0,48.2619,48.2965,48.2273,48.2705,12538.0
2020-02-04 15:25:00,55.8,55.84,55.76,55.81,11379.0,48.2619,48.2965,48.2273,48.2705,11379.0
2020-02-04 15:30:00,55.82,55.89,55.8,55.85,14969.0,48.2792,48.3397,48.2619,48.3051,14969.0
2020-02-04 15:35:00,55.85,55.87,55.82,55.85,23546.0,48.3051,48.3224,48.2792,48.3051,23546.0
2020-02-04 15:40:00,55.85,55.94,55.84,55.92,20874.0,48.3051,48.383,48.2965,48.3657,20874.0
2020-02-04 15:45:00,55.91,55.98,55.88,55.97,24503.0,48.357,48.4176,48.3311,48.4089,24503.0
2020-02-04 15:50:00,55.97,56.0,55.86,55.98,94170.0,48.4089,48.4349,48.3138,48.4176,94170.0
2020-02-04 15:55:00,55.97,55.97,55.79,55.88,212962.0,48.4089,48.4089,48.2532,48.3311,212962.0
2020-02-05 09:30:00,57.03,57.2,56.81,57.07,55883.0,49.3257,49.4727,49.1354,49.3603,55883.0
2020-02-05 09:35:00,57.15,57.33,57.0,57.05,23020.0,49.4295,49.5852,49.2998,49.343,23020.0
2020-02-05 09:40:00,57.02,57.23,56.95,57.08,28684.0,49.3171,49.4987,49.2565,49.369,28684.0
2020-02-05 09:45:00,57.12,57.42,57.11,57.41,13025.0,49.4036,49.663,49.3949,49.6544,13025.0
2020-02-05 09:50:00,57.38,57.4,57.05,57.1,21929.0,49.6284,49.6457,49.343,49.3863,21929.0
2020-02-05 09:55:00,57.07,57.22,56.97,57.15,27255.0,49.3603,49.49,49.2738,49.4295,27255.0
2020-02-05 10:00:00,57.1,57.23,57.09,57.2,13918.0,49.3863,49.4987,49.3776,49.4727,13918.0
2020-02-05 10:05:00,57.22,57.3,57.1,57.12,24600.0,49.49,49.5592,49.3863,49.4036,24600.0
2020-02-05 10:10:00,57.12,57.16,56.97,57.01,24962.0,49.4036,49.4381,49.2738,49.3084,24962.0
2020-02-05 10:15:00,57.0,57.05,56.93,57.0,36271.0,49.2998,49.343,49.2392,49.2998,36271.0
2020-02-05 10:20:00,57.02,57.04,56.89,56.97,18710.0,49.3171,49.3344,49.2046,49.2738,18710.0
2020-02-05 10:25:00,56.97,56.97,56.73,56.84,14292.0,49.2738,49.2738,49.0662,49.1614,14292.0
2020-02-05 10:30:00,56.84,57.0,56.74,57.0,24819.0,49.1614,49.2998,49.0749,49.2998,24819.0
2020-02-05 10:35:00,56.97,57.03,56.85,56.9,26686.0,49.2738,49.3257,49.17,49.2133,26686.0
2020-02-05 10:40:00,56.91,56.95,56.8,56.92,36610.0,49.2219,49.2565,49.1268,49.2306,36610.0
2020-02-05 10:45:00,56.91,56.95,56.85,56.93,18207.0,49.2219,49.2565,49.17,49.2392,18207.0
2020-02-05 10:50:00,56.91,57.09,56.9,57.06,13185.0,49.2219,49.3776,49.2133,49.3517,13185.0
2020-02-05 10:55:00,57.06,57.23,57.05,57.15,14546.0,49.3517,49.4987,49.343,49.4295,14546.0
2020-02-05 11:00:00,57.13,57.14,57.0,57.01,17329.0,49.4122,49.4209,49.2998,49.3084,17329.0
2020-02-05 11:05:00,57.02,57.17,57.0,57.17,13314.0,49.3171,49.4468,49.2998,49.4468,13314.0
2020-02-05 11:10:00,57.16,57.25,57.12,57.25,25457.0,49.4381,49.516,49.4036,49.516,25457.0
2020-02-05 11:15:00,57.25,57.27,57.19,57.24,11294.0,49.516,49.5333,49.4641,49.5073,11294.0
2020-02-05 11:20:00,57.23,57.27,57.16,57.2,19559.0,49.4987,49.5333,49.4381,49.4727,19559.0
2020-02-05 11:25:00,57.21,57.26,57.17,57.26,27531.0,49.4814,49.5246,49.4468,49.5246,27531.0
2020-02-05 11:30:00,57.27,57.3,57.19,57.2,15720.0,49.5333,49.5592,49.4641,49.4727,15720.0
2020-02-05 11:35:00,57.2,57.3,57.18,57.27,11940.0,49.4727,49.5592,49.4554,49.5333,11940.0
2020-02-05 11:40:00,57.25,57.35,57.2,57.35,10182.0,49.516,49.6025,49.4727,49.6025,10182.0
2020-02-05 11:45:00,57.33,57.47,57.33,57.45,12623.0,49.5852,49.7063,49.5852,49.689,12623.0
2020-02-05 11:50:00,57.43,57.51,57.41,57.5,15988.0,49.6717,49.7409,49.6544,49.7322,15988.0
2020-02-05 11:55:00,57.48,57.63,57.47,57.62,43936.0,49.7149,49.8447,49.7063,49.836,43936.0
2020-02-05 12:00:00,57.61,57.62,57.51,57.55,23392.0,49.8274,49.836,49.7409,49.7755,23392.0
2020-02-05 12:05:00,57.56,57.75,57.56,57.74,11168.0,49.7841,49.9484,49.7841,49.9398,11168.0
2020-02-05 12:10:00,57.74,57.82,57.72,57.82,17330.0,49.9398,50.009,49.9225,50.009,17330.0
2020-02-05 12:15:00,57.82,57.93,57.82,57.89,18948.0,50.009,50.1041,50.009,50.0695,18948.0
2020-02-05 12:20:00,57.87,57.97,57.84,57.95,17871.0,50.0522,50.1387,50.0263,50.1214,17871.0
2020-02-05 12:25:00,57.95,57.97,57.84,57.88,12848.0,50.1214,50.1387,50.0263,50.0609,12848.0
2020-02-05 12:30:00,57.88,57.97,57.88,57.93,14172.0,50.0609,50.1387,50.0609,50.1041,14172.0
2020-02-05 12:35:00,57.92,57.94,57.88,57.94,12767.0,50.0955,50.1128,50.0609,50.1128,12767.0
2020-02-05 12:40:00,57.94,57.95,57.82,57.86,23560.0,50.1128,50.1214,50.009,50.0436,23560.0
2020-02-05 12:45:00,57.86,57.86,57.71,57.8,13335.0,50.0436,50.0436,49.9138,49.9917,13335.0
2020-02-05 12:50:00,57.82,57.83,57.75,57.77,12865.0,50.009,50.0176,49.9484,49.9657,12865.0
2020-02-05 12:55:00,57.76,57.85,57.75,57.85,6575.0,49.9571,50.0349,49.9484,50.0349,6575.0
2020-02-05 13:00:00,57.84,57.87,57.76,57.8,10977.0,50.0263,50.0522,49.9571,49.9917,10977.0
2020-02-05 13:05:00,57.8,57.81,57.68,57.7,12419.0,49.9917,50.0003,49.8879,49.9052,12419.0
2020-02-05 13:10:00,57.69,57.69,57.57,57.6,11246.0,49.8965,49.8965,49.7928,49.8187,11246.0
2020-02-05 13:15:00,57.62,57.68,57.6,57.67,8317.0,49.836,49.8879,49.8187,49.8793,8317.0
2020-02-05 13:20:00,57.68,57.74,57.68,57.73,8573.0,49.8879,49.9398,49.8879,49.9311,8573.0
2020-02-05 13:25:00,57.72,57.73,57.68,57.69,8711.0,49.9225,49.9311,49.8879,49.8965,8711.0
2020-02-05 13:30:00,57.69,57.69,57.61,57.64,6100.0,49.8965,49.8965,49.8274,49.8533,6100.0
2020-02-05 13:35:00,57.63,57.67,57.62,57.64,5893.0,49.8447,49.8793,49.836,49.8533,5893.0
2020-02-05 13:40:00,57.63,57.63,57.56,57.6,7634.0,49.8447,49.8447,49.7841,49.8187,7634.0
2020-02-05 13:45:00,57.59,57.6,57.55,57.59,7698.0,49.8101,49.8187,49.7755,49.8101,7698.0
2020-02-05 13:50:00,57.57,57.62,57.52,57.52,9160.0,49.7928,49.836,49.7495,49.7495,9160.0
2020-02-05 13:55:00,57.52,57.62,57.51,57.54,11756.0,49.7495,49.836,49.7409,49.7668,11756.0
2020-02-05 14:00:00,57.55,57.55,57.48,57.51,11881.0,49.7755,49.7755,49.7149,49.7409,11881.0
2020-02-05 14:05:00,57.51,57.52,57.43,57.49,15898.0,49.7409,49.7495,49.6717,49.7236,15898.0
2020-02-05 14:10:00,57.48,57.48,57.34,57.36,7770.0,49.7149,49.7149,49.5938,49.6111,7770.0
2020-02-05 14:15:00,57.38,57.45,57.38,57.38,9044.0,49.6284,49.689,49.6284,49.6284,9044.0
2020-02-05 14:20:00,57.4,57.42,57.35,57.35,10253.0,49.6457,49.663,49.6025,49.6025,10253.0
2020-02-05 14:25:00,57.36,57.43,57.28,57.43,8127.0,49.6111,49.6717,49.5419,49.6717,8127.0
2020-02-05 14:30:00,57.42,57.44,57.36,57.36,7951.0,49.663,49.6803,49.6111,49.6111,7951.0
2020-02-05 14:35:00,57.36,57.39,57.33,57.34,11838.0,49.6111,49.6371,49.5852,49.5938,11838.0
2020-02-05 14:40:00,57.34,57.36,57.28,57.33,15915.0,49.5938,49.6111,49.5419,49.5852,15915.0
2020-02-05 14:45:00,57.31,57.35,57.28,57.35,5185.0,49.5679,49.6025,49.5419,49.6025,5185.0
2020-02-05 14:50:00,57.34,57.41,57.34,57.38,3745.0,49.5938,49.6544,49.5938,49.6284,3745.0
2020-02-05 14:55:00,57.39,57.53,57.36,57.53,53886.0,49.6371,49.7582,49.6111,49.7582,53886.0
2020-02-05 15:00:00,57.51,57.63,57.5,57.59,14358.0,49.7409,49.8447,49.7322,49.8101,14358.0
2020-02-05 15:05:00,57.59,57.62,57.58,57.59,46109.0,49.8101,49.836,49.8014,49.8101,46109.0
2020-02-05 15:10:00,57.58,57.62,57.56,57.6,8897.0,49.8014,49.836,49.7841,49.8187,8897.0
2020-02-05 15:15:00,57.59,57.66,57.59,57.66,9157.0,49.8101,49.8706,49.8101,49.8706,9157.0
2020-02-05 15:20:00,57.66,57.71,57.64,57.68,12701.0,49.8706,49.9138,49.8533,49.8879,12701.0
2020-02-05 15:25:00,57.68,57.68,57.59,57.66,15204.0,49.8879,49.8879,49.8101,49.8706,15204.0
2020-02-05 15:30:00,57.65,57.67,57.61,57.62,24766.0,49.862,49.8793,49.8274,49.836,24766.0
2020-02-05 15:35:00,57.63,57.65,57.59,57.6,22248.0,49.8447,49.862,49.8101,49.8187,22248.0
2020-02-05 15:40:00,57.59,57.63,57.58,57.63,18156.0,49.8101,49.8447,49.8014,49.8447,18156.0
2020-02-05 15:45:00,57.63,57.67,57.55,57.63,23495.0,49.8447,49.8793,49.7755,49.8447,23495.0
2020-02-05 15:50:00,57.62,57.72,57.57,57.7,91676.0,49.836,49.9225,49.7928,49.9052,91676.0
2020-02-05 15:55:00,57.7,57.82,57.65,57.8,151178.0,49.9052,50.009,49.862,49.9917,151178.0
2020-02-06 09:30:00,58.06,58.47,57.35,57.99,25781.0,50.2166,50.5712,49.6025,50.156,25781.0
2020-02-06 09:35:00,58.05,58.05,57.74,57.75,28690.0,50.2079,50.2079,49.9398,49.9484,28690.0
2020-02-06 09:40:00,57.74,57.74,57.45,57.47,17580.0,49.9398,49.9398,49.689,49.7063,17580.0
2020-02-06 09:45:00,57.55,57.6,57.39,57.52,17995.0,49.7755,49.8187,49.6371,49.7495,17995.0
2020-02-06 09:50:00,57.47,57.58,57.34,57.58,6514.0,49.7063,49.8014,49.5938,49.8014,6514.0
2020-02-06 09:55:00,57.61,57.91,57.55,57.91,6784.0,49.8274,50.0868,49.7755,50.0868,6784.0
2020-02-06 10:00:00,57.86,57.95,57.74,57.78,33541.0,50.0436,50.1214,49.9398,49.9744,33541.0
2020-02-06 10:05:00,57.78,57.83,57.62,57.77,12200.0,49.9744,50.0176,49.836,49.9657,12200.0
2020-02-06 10:10:00,57.75,57.85,57.75,57.81,9652.0,49.9484,50.0349,49.9484,50.0003,9652.0
2020-02-06 10:15:00,57.82,57.83,57.7,57.75,13173.0,50.009,50.0176,49.9052,49.9484,13173.0
2020-02-06 10:20:00,57.74,57.8,57.62,57.65,14475.0,49.9398,49.9917,49.836,49.862,14475.0
2020-02-06 10:25:00,57.65,57.81,57.64,57.76,6231.0,49.862,50.0003,49.8533,49.9571,6231.0
2020-02-06 10:30:00,57.76,57.77,57.62,57.65,6130.0,49.9571,49.9657,49.836,49.862,6130.0
2020-02-06 10:35:00,57.7,57.82,57.68,57.81,20381.0,49.9052,50.009,49.8879,50.0003,20381.0
2020-02-06 10:40:00,57.84,57.84,57.67,57.7,17291.0,50.0263,50.0263,49.8793,49.9052,17291.0
2020-02-06 10:45:00,57.69,57.86,57.68,57.72,13967.0,49.8965,50.0436,49.8879,49.9225,13967.0
2020-02-06 10:50:00,57.68,57.73,57.59,57.59,3784.0,49.8879,49.9311,49.8101,49.8101,3784.0
2020-02-06 10:55:00,57.58,57.75,57.56,57.72,5303.0,49.8014,49.9484,49.7841,49.9225,5303.0
2020-02-06 11:00:00,57.71,57.73,57.62,57.68,4236.0,49.9138,49.9311,49.836,49.8879,4236.0
2020-02-06 11:05:00,57.67,57.68,57.54,57.63,8034.0,49.8793,49.8879,49.7668,49.8447,8034.0
2020-02-06 11:10:00,57.62,57.69,57.57,57.59,10582.0,49.836,49.8965,49.7928,49.8101,10582.0
2020-02-06 11:15:00,57.65,57.65,57.59,57.63,3959.0,49.862,49.862,49.8101,49.8447,3959.0
2020-02-06 11:20:00,57.65,57.69,57.64,57.66,3400.0,49.862,49.8965,49.8533,49.8706,3400.0
2020-02-06 11:25:00,57.67,57.68,57.63,57.68,9764.0,49.8793,49.8879,49.8447,49.8879,9764.0
2020-02-06 11:30:00,57.66,57.7,57.64,57.64,3994.0,49.8706,49.9052,49.8533,49.8533,3994.0
2020-02-06 11:35:00,57.67,57.78,57.65,57.77,4275.0,49.8793,49.9744,49.862,49.9657,4275.0
2020-02-06 11:40:00,57.78,57.81,57.73,57.73,5093.0,49.9744,50.0003,49.9311,49.9311,5093.0
2020-02-06 11:45:00,57.76,57.79,57.69,57.74,4900.0,49.9571,49.983,49.8965,49.9398,4900.0
2020-02-06 11:50:00,57.76,57.8,57.69,57.7,6690.0,49.9571,49.9917,49.8965,49.9052,6690.0
2020-02-06 11:55:00,57.69,57.74,57.68,57.71,3924.0,49.8965,49.9398,49.8879,49.9138,3924.0
2020-02-06 12:00:00,57.71,57.78,57.67,57.76,5574.0,49.9138,49.9744,49.8793,49.9571,5574.0
2020-02-06 12:05:00,57.78,57.84,57.78,57.82,10018.0,49.9744,50.0263,49.9744,50.009,10018.0
2020-02-06 12:10:00,57.8,57.85,57.8,57.84,10519.0,49.9917,50.0349,49.9917,50.0263,10519.0
2020-02-06 12:15:00,57.85,57.96,57.85,57.95,10562.0,50.0349,50.1301,50.0349,50.1214,10562.0
2020-02-06 12:20:00,57.94,58.04,57.92,58.03,5440.0,50.1128,50.1993,50.0955,50.1906,5440.0
2020-02-06 12:25:00,58.05,58.06,58.02,58.04,5357.0,50.2079,50.2166,50.182,50.1993,5357.0
2020-02-06 12:30:00,58.03,58.04,57.99,58.04,7115.0,50.1906,50.1993,50.156,50.1993,7115.0
2020-02-06 12:35:00,58.04,58.06,58.02,58.02,5007.0,50.1993,50.2166,50.182,50.182,5007.0
2020-02-06 12:40:00,58.01,58.1,58.01,58.09,4700.0,50.1733,50.2512,50.1733,50.2425,4700.0
2020-02-06 12:45:00,58.11,58.13,57.97,58.0,8328.0,50.2598,50.2771,50.1387,50.1647,8328.0
2020-02-06 12:50:00,58.0,58.07,57.99,58.06,3727.0,50.1647,50.2252,50.156,50.2166,3727.0
2020-02-06 12:55:00,58.06,58.11,58.04,58.09,5500.0,50.2166,50.2598,50.1993,50.2425,5500.0
2020-02-06 13:00:00,58.1,58.12,58.07,58.08,5556.0,50.2512,50.2685,50.2252,50.2339,5556.0
2020-02-06 13:05:00,58.09,58.09,57.97,58.01,4897.0,50.2425,50.2425,50.1387,50.1733,4897.0
2020-02-06 13:10:00,58.01,58.02,57.99,58.01,4571.0,50.1733,50.182,50.156,50.1733,4571.0
2020-02-06 13:15:00,58.01,58.04,57.99,58.03,5015.0,50.1733,50.1993,50.156,50.1906,5015.0
2020-02-06 13:20:00,58.02,58.07,58.0,58.06,6234.0,50.182,50.2252,50.1647,50.2166,6234.0
2020-02-06 13:25:00,58.06,58.12,58.02,58.06,7218.0,50.2166,50.2685,50.182,50.2166,7218.0
2020-02-06 13:30:00,58.02,58.03,58.0,58.02,4107.0,50.182,50.1906,50.1647,50.182,4107.0
2020-02-06 13:35:00,58.01,58.01,57.98,58.0,10942.0,50.1733,50.1733,50.1474,50.1647,10942.0
2020-02-06 13:40:00,58.0,58.08,57.99,58.07,6079.0,50.1647,50.2339,50.156,50.2252,6079.0
2020-02-06 13:45:00,58.07,58.19,58.07,58.15,29182.0,50.2252,50.329,50.2252,50.2944,29182.0
2020-02-06 13:50:00,58.13,58.2,58.13,58.16,8749.0,50.2771,50.3377,50.2771,50.3031,8749.0
2020-02-06 13:55:00,58.17,58.23,58.13,58.22,7452.0,50.3117,50.3636,50.2771,50.355,7452.0
2020-02-06 14:00:00,58.22,58.24,58.14,58.16,14226.0,50.355,50.3722,50.2858,50.3031,14226.0
2020-02-06 14:05:00,58.15,58.16,58.1,58.15,7916.0,50.2944,50.3031,50.2512,50.2944,7916.0
2020-02-06 14:10:00,58.15,58.15,58.12,58.13,6468.0,50.2944,50.2944,50.2685,50.2771,6468.0
2020-02-06 14:15:00,58.13,58.15,58.05,58.06,8693.0,50.2771,50.2944,50.2079,50.2166,8693.0
2020-02-06 14:20:00,58.03,58.06,58.01,58.05,4500.0,50.1906,50.2166,50.1733,50.2079,4500.0
2020-02-06 14:25:00,58.05,58.08,58.02,58.07,4997.0,50.2079,50.2339,50.182,50.2252,4997.0
2020-02-06 14:30:00,58.08,58.15,58.04,58.06,9100.0,50.2339,50.2944,50.1993,50.2166,9100.0
2020-02-06 14:35:00,58.07,58.07,58.02,58.02,7066.0,50.2252,50.2252,50.182,50.182,7066.0
2020-02-06 14:40:00,58.02,58.11,58.02,58.11,5635.0,50.182,50.2598,50.182,50.2598,5635.0
2020-02-06 14:45:00,58.09,58.11,58.04,58.09,9037.0,50.2425,50.2598,50.1993,50.2425,9037.0
2020-02-06 14:50:00,58.11,58.11,58.06,58.08,6600.0,50.2598,50.2598,50.2166,50.2339,6600.0
2020-02-06 14:55:00,58.07,58.12,58.04,58.04,8025.0,50.2252,50.2685,50.1993,50.1993,8025.0
2020-02-06 15:00:00,58.02,58.04,57.94,57.97,13723.0,50.182,50.1993,50.1128,50.1387,13723.0
2020-02-06 15:05:00,57.96,58.0,57.95,57.99,8009.0,50.1301,50.1647,50.1214,50.156,8009.0
2020-02-06 15:10:00,57.98,57.99,57.93,57.97,6483.0,50.1474,50.156,50.1041,50.1387,6483.0
2020-02-06 15:15:00,57.96,57.98,57.93,57.95,9299.0,50.1301,50.1474,50.1041,50.1214,9299.0
2020-02-06 15:20:00,57.95,57.96,57.93,57.94,8634.0,50.1214,50.1301,50.1041,50.1128,8634.0
2020-02-06 15:25:00,57.94,57.96,57.89,57.9,7305.0,50.1128,50.1301,50.0695,50.0782,7305.0
2020-02-06 15:30:00,57.91,58.02,57.91,58.01,18661.0,50.0868,50.182,50.0868,50.1733,18661.0
2020-02-06 15:35:00,58.01,58.03,57.98,58.01,12518.0,50.1733,50.1906,50.1474,50.1733,12518.0
2020-02-06 15:40:00,58.01,58.09,58.0,58.06,15219.0,50.1733,50.2425,50.1647,50.2166,15219.0
2020-02-06 15:45:00,58.05,58.09,58.02,58.08,15820.0,50.2079,50.2425,50.182,50.2339,15820.0
2020-02-06 15:50:00,58.09,58.13,58.05,58.13,27955.0,50.2425,50.2771,50.2079,50.2771,27955.0
2020-02-06 15:55:00,58.12,58.19,58.1,58.14,61799.0,50.2685,50.329,50.2512,50.2858,61799.0
2020-02-07 09:30:00,57.84,57.86,57.52,57.52,20775.0,50.0263,50.0436,49.7495,49.7495,20775.0
2020-02-07 09:35:00,57.59,57.87,57.43,57.46,27909.0,49.8101,50.0522,49.6717,49.6976,27909.0
2020-02-07 09:40:00,57.42,57.54,57.29,57.5,15485.0,49.663,49.7668,49.5506,49.7322,15485.0
2020-02-07 09:45:00,57.47,57.48,57.35,57.41,15246.0,49.7063,49.7149,49.6025,49.6544,15246.0
2020-02-07 09:50:00,57.41,57.72,57.41,57.71,6491.0,49.6544,49.9225,49.6544,49.9138,6491.0
2020-02-07 09:55:00,57.71,57.8,57.68,57.72,12072.0,49.9138,49.9917,49.8879,49.9225,12072.0
2020-02-07 10:00:00,57.69,57.72,57.48,57.5,7918.0,49.8965,49.9225,49.7149,49.7322,7918.0
2020-02-07 10:05:00,57.54,57.55,57.43,57.44,8966.0,49.7668,49.7755,49.6717,49.6803,8966.0
2020-02-07 10:10:00,57.47,57.51,57.36,57.4,6115.0,49.7063,49.7409,49.6111,49.6457,6115.0
2020-02-07 10:15:00,57.35,57.42,57.33,57.4,6309.0,49.6025,49.663,49.5852,49.6457,6309.0
2020-02-07 10:20:00,57.37,57.44,57.37,57.41,2597.0,49.6198,49.6803,49.6198,49.6544,2597.0
2020-02-07 10:25:00,57.41,57.42,57.38,57.42,2976.0,49.6544,49.663,49.6284,49.663,2976.0
2020-02-07 10:30:00,57.4,57.47,57.38,57.45,21352.0,49.6457,49.7063,49.6284,49.689,21352.0
2020-02-07 10:35:00,57.47,57.51,57.41,57.46,9368.0,49.7063,49.7409,49.6544,49.6976,9368.0
2020-02-07 10:40:00,57.45,57.54,57.4,57.51,6285.0,49.689,49.7668,49.6457,49.7409,6285.0
2020-02-07 10:45:00,57.51,57.51,57.42,57.47,5992.0,49.7409,49.7409,49.663,49.7063,5992.0
2020-02-07 10:50:00,57.47,57.47,57.42,57.46,5370.0,49.7063,49.7063,49.663,49.6976,5370.0
2020-02-07 10:55:00,57.48,57.52,57.46,57.47,2953.0,49.7149,49.7495,49.6976,49.7063,2953.0
2020-02-07 11:00:00,57.46,57.47,57.36,57.47,10022.0,49.6976,49.7063,49.6111,49.7063,10022.0
2020-02-07 11:05:00,57.46,57.55,57.45,57.54,10301.0,49.6976,49.7755,49.689,49.7668,10301.0
2020-02-07 11:10:00,57.55,57.62,57.53,57.62,6569.0,49.7755,49.836,49.7582,49.836,6569.0
2020-02-07 11:15:00,57.63,57.68,57.59,57.68,4444.0,49.8447,49.8879,49.8101,49.8879,4444.0
2020-02-07 11:20:00,57.68,57.85,57.68,57.81,8091.0,49.8879,50.0349,49.8879,50.0003,8091.0
2020-02-07 11:25:00,57.82,57.83,57.78,57.79,23941.0,50.009,50.0176,49.9744,49.983,23941.0
2020-02-07 11:30:00,57.8,57.9,57.77,57.77,6132.0,49.9917,50.0782,49.9657,49.9657,6132.0
2020-02-07 11:35:00,57.78,57.81,57.73,57.73,7038.0,49.9744,50.0003,49.9311,49.9311,7038.0
2020-02-07 11:40:00,57.74,57.74,57.6,57.6,5647.0,49.9398,49.9398,49.8187,49.8187,5647.0
2020-02-07 11:45:00,57.59,57.6,57.48,57.51,3704.0,49.8101,49.8187,49.7149,49.7409,3704.0
2020-02-07 11:50:00,57.51,57.54,57.44,57.46,23828.0,49.7409,49.7668,49.6803,49.6976,23828.0
2020-02-07 11:55:00,57.46,57.46,57.37,57.41,16375.0,49.6976,49.6976,49.6198,49.6544,16375.0
2020-02-07 12:00:00,57.42,57.45,57.4,57.41,7551.0,49.663,49.689,49.6457,49.6544,7551.0
2020-02-07 12:05:00,57.41,57.52,57.41,57.52,4049.0,49.6544,49.7495,49.6544,49.7495,4049.0
2020-02-07 12:10:00,57.52,57.56,57.51,57.54,7535.0,49.7495,49.7841,49.7409,49.7668,7535.0
2020-02-07 12:15:00,57.54,57.61,57.54,57.58,5285.0,49.7668,49.8274,49.7668,49.8014,5285.0
2020-02-07 12:20:00,57.56,57.61,57.56,57.61,4420.0,49.7841,49.8274,49.7841,49.8274,4420.0
2020-02-07 12:25:00,57.63,57.64,57.6,57.62,5539.0,49.8447,49.8533,49.8187,49.836,5539.0
2020-02-07 12:30:00,57.61,57.62,57.56,57.58,5553.0,49.8274,49.836,49.7841,49.8014,5553.0
2020-02-07 12:35:00,57.56,57.62,57.56,57.6,10278.0,49.7841,49.836,49.7841,49.8187,10278.0
2020-02-07 12:40:00,57.61,57.61,57.55,57.57,5758.0,49.8274,49.8274,49.7755,49.7928,5758.0
2020-02-07 12:45:00,57.57,57.61,57.55,57.61,4505.0,49.7928,49.8274,49.7755,49.8274,4505.0
2020-02-07 12:50:00,57.59,57.59,57.54,57.56,6067.0,49.8101,49.8101,49.7668,49.7841,6067.0
2020-02-07 12:55:00,57.56,57.63,57.55,57.6,4736.0,49.7841,49.8447,49.7755,49.8187,4736.0
2020-02-07 13:00:00,57.59,57.59,57.55,57.59,4878.0,49.8101,49.8101,49.7755,49.8101,4878.0
2020-02-07 13:05:00,57.6,57.63,57.58,57.63,3986.0,49.8187,49.8447,49.8014,49.8447,3986.0
2020-02-07 13:10:00,57.62,57.65,57.6,57.64,5526.0,49.836,49.862,49.8187,49.8533,5526.0
2020-02-07 13:15:00,57.65,57.7,57.65,57.67,9165.0,49.862,49.9052,49.862,49.8793,9165.0
2020-02-07 13:20:00,57.69,57.71,57.66,57.69,9259.0,49.8965,49.9138,49.8706,49.8965,9259.0
2020-02-07 13:25:00,57.7,57.71,57.67,57.71,3637.0,49.9052,49.9138,49.8793,49.9138,3637.0
2020-02-07 13:30:00,57.72,57.77,57.65,57.65,6544.0,49.9225,49.9657,49.862,49.862,6544.0
2020-02-07 13:35:00,57.67,57.83,57.6,57.61,8575.0,49.8793,50.0176,49.8187,49.8274,8575.0
2020-02-07 13:40:00,57.6,57.68,57.6,57.62,3514.0,49.8187,49.8879,49.8187,49.836,3514.0
2020-02-07 13:45:00,57.61,57.63,57.56,57.58,4796.0,49.8274,49.8447,49.7841,49.8014,4796.0
2020-02-07 13:50:00,57.57,57.59,57.51,57.54,4800.0,49.7928,49.8101,49.7409,49.7668,4800.0
2020-02-07 13:55:00,57.52,57.53,57.45,57.48,4545.0,49.7495,49.7582,49.689,49.7149,4545.0
2020-02-07 14:00:00,57.47,57.47,57.37,57.38,10235.0,49.7063,49.7063,49.6198,49.6284,10235.0
2020-02-07 14:05:00,57.38,57.43,57.38,57.41,4400.0,49.6284,49.6717,49.6284,49.6544,4400.0
2020-02-07 14:10:00,57.42,57.43,57.31,57.34,9604.0,49.663,49.6717,49.5679,49.5938,9604.0
2020-02-07 14:15:00,57.36,57.4,57.34,57.36,4830.0,49.6111,49.6457,49.5938,49.6111,4830.0
2020-02-07 14:20:00,57.34,57.36,57.25,57.26,7565.0,49.5938,49.6111,49.516,49.5246,7565.0
2020-02-07 14:25:00,57.29,57.36,57.28,57.35,5958.0,49.5506,49.6111,49.5419,49.6025,5958.0
2020-02-07 14:30:00,57.36,57.43,57.35,57.38,5078.0,49.6111,49.6717,49.6025,49.6284,5078.0
2020-02-07 14:35:00,57.38,57.38,57.3,57.3,6300.0,49.6284,49.6284,49.5592,49.5592,6300.0
2020-02-07 14:40:00,57.3,57.34,57.27,57.34,5296.0,49.5592,49.5938,49.5333,49.5938,5296.0
2020-02-07 14:45:00,57.34,57.34,57.25,57.26,2950.0,49.5938,49.5938,49.516,49.5246,2950.0
2020-02-07 14:50:00,57.25,57.29,57.24,57.27,5976.0,49.516,49.5506,49.5073,49.5333,5976.0
2020-02-07 14:55:00,57.28,57.33,57.25,57.3,5652.0,49.5419,49.5852,49.516,49.5592,5652.0
2020-02-07 15:00:00,57.3,57.36,57.28,57.3,9893.0,49.5592,49.6111,49.5419,49.5592,9893.0
2020-02-07 15:05:00,57.27,57.31,57.26,57.3,3994.0,49.5333,49.5679,49.5246,49.5592,3994.0
2020-02-07 15:10:00,57.3,57.31,57.25,57.28,6300.0,49.5592,49.5679,49.516,49.5419,6300.0
2020-02-07 15:15:00,57.27,57.32,57.26,57.32,10387.0,49.5333,49.5765,49.5246,49.5765,10387.0
2020-02-07 15:20:00,57.32,57.32,57.26,57.29,12200.0,49.5765,49.5765,49.5246,49.5506,12200.0
2020-02-07 15:25:00,57.29,57.4,57.29,57.38,8708.0,49.5506,49.6457,49.5506,49.6284,8708.0
2020-02-07 15:30:00,57.38,57.41,57.35,57.41,13129.0,49.6284,49.6544,49.6025,49.6544,13129.0
2020-02-07 15:35:00,57.41,57.41,57.32,57.36,14479.0,49.6544,49.6544,49.5765,49.6111,14479.0
2020-02-07 15:40:00,57.37,57.44,57.34,57.39,15638.0,49.6198,49.6803,49.5938,49.6371,15638.0
2020-02-07 15:45:00,57.39,57.44,57.36,57.4,17183.0,49.6371,49.6803,49.6111,49.6457,17183.0
2020-02-07 15:50:00,57.41,57.44,57.3,57.33,36821.0,49.6544,49.6803,49.5592,49.5852,36821.0
2020-02-07 15:55:00,57.32,57.39,57.29,57.35,76140.0,49.5765,49.6371,49.5506,49.6025,76140.0
2020-02-10 09:30:00,56.88,57.58,56.88,57.5,21223.0,49.196,49.8014,49.196,49.7322,21223.0
2020-02-10 09:35:00,57.43,57.53,57.31,57.43,7187.0,49.6717,49.7582,49.5679,49.6717,7187.0
2020-02-10 09:40:00,57.51,57.56,57.4,57.46,14954.0,49.7409,49.7841,49.6457,49.6976,14954.0
2020-02-10 09:45:00,57.4,57.48,57.27,57.44,9179.0,49.6457,49.7149,49.5333,49.6803,9179.0
2020-02-10 09:50:00,57.49,57.61,57.42,57.61,12801.0,49.7236,49.8274,49.663,49.8274,12801.0
2020-02-10 09:55:00,57.65,57.98,57.64,57.97,16749.0,49.862,50.1474,49.8533,50.1387,16749.0
2020-02-10 10:00:00,57.99,58.01,57.84,57.84,127554.0,50.156,50.1733,50.0263,50.0263,127554.0
2020-02-10 10:05:00,57.86,57.98,57.86,57.97,9988.0,50.0436,50.1474,50.0436,50.1387,9988.0
2020-02-10 10:10:00,57.96,57.98,57.74,57.79,19423.0,50.1301,50.1474,49.9398,49.983,19423.0
2020-02-10 10:15:00,57.8,57.83,57.76,57.8,14213.0,49.9917,50.0176,49.9571,49.9917,14213.0
2020-02-10 10:20:00,57.81,57.82,57.64,57.65,20233.0,50.0003,50.009,49.8533,49.862,20233.0
2020-02-10 10:25:00,57.66,57.66,57.57,57.65,10933.0,49.8706,49.8706,49.7928,49.862,10933.0
2020-02-10 10:30:00,57.65,57.66,57.58,57.65,14099.0,49.862,49.8706,49.8014,49.862,14099.0
2020-02-10 10:35:00,57.65,57.67,57.56,57.66,37625.0,49.862,49.8793,49.7841,49.8706,37625.0
2020-02-10 10:40:00,57.67,57.67,57.56,57.59,9187.0,49.8793,49.8793,49.7841,49.8101,9187.0
2020-02-10 10:45:00,57.58,57.63,57.58,57.61,15679.0,49.8014,49.8447,49.8014,49.8274,15679.0
2020-02-10 10:50:00,57.6,57.62,57.5,57.54,8763.0,49.8187,49.836,49.7322,49.7668,8763.0
2020-02-10 10:55:00,57.56,57.59,57.49,57.59,25589.0,49.7841,49.8101,49.7236,49.8101,25589.0
2020-02-10 11:00:00,57.59,57.62,57.55,57.6,7150.0,49.8101,49.836,49.7755,49.8187,7150.0
2020-02-10 11:05:00,57.61,57.68,57.59,57.68,8783.0,49.8274,49.8879,49.8101,49.8879,8783.0
2020-02-10 11:10:00,57.68,57.71,57.62,57.7,12364.0,49.8879,49.9138,49.836,49.9052,12364.0
2020-02-10 11:15:00,57.7,57.7,57.66,57.67,7263.0,49.9052,49.9052,49.8706,49.8793,7263.0
2020-02-10 11:20:00,57.67,57.72,57.66,57.71,7490.0,49.8793,49.9225,49.8706,49.9138,7490.0
2020-02-10 11:25:00,57.73,57.83,57.71,57.83,7114.0,49.9311,50.0176,49.9138,50.0176,7114.0
2020-02-10 11:30:00,57.83,57.83,57.67,57.67,17035.0,50.0176,50.0176,49.8793,49.8793,17035.0
2020-02-10 11:35:00,57.68,57.74,57.65,57.7,4319.0,49.8879,49.9398,49.862,49.9052,4319.0
2020-02-10 11:40:00,57.7,57.79,57.69,57.75,6514.0,49.9052,49.983,49.8965,49.9484,6514.0
2020-02-10 11:45:00,57.75,57.84,57.75,57.81,7810.0,49.9484,50.0263,49.9484,50.0003,7810.0
2020-02-10 11:50:00,57.82,57.86,57.82,57.85,4200.0,50.009,50.0436,50.009,50.0349,4200.0
2020-02-10 11:55:00,57.84,57.88,57.8,57.84,14477.0,50.0263,50.0609,49.9917,50.0263,14477.0
2020-02-10 12:00:00,57.81,57.81,57.69,57.69,10409.0,50.0003,50.0003,49.8965,49.8965,10409.0
2020-02-10 12:05:00,57.7,57.7,57.65,57.66,6972.0,49.9052,49.9052,49.862,49.8706,6972.0
2020-02-10 12:10:00,57.66,57.73,57.66,57.69,8950.0,49.8706,49.9311,49.8706,49.8965,8950.0
2020-02-10 12:15:00,57.68,57.69,57.64,57.67,9698.0,49.8879,49.8965,49.8533,49.8793,9698.0
2020-02-10 12:20:00,57.66,57.67,57.62,57.62,8899.0,49.8706,49.8793,49.836,49.836,8899.0
2020-02-10 12:25:00,57.62,57.69,57.62,57.69,7716.0,49.836,49.8965,49.836,49.8965,7716.0
2020-02-10 12:30:00,57.69,57.72,57.63,57.63,12444.0,49.8965,49.9225,49.8447,49.8447,12444.0
2020-02-10 12:35:00,57.62,57.64,57.56,57.61,9758.0,49.836,49.8533,49.7841,49.8274,9758.0
2020-02-10 12:40:00,57.65,57.69,57.64,57.64,7083.0,49.862,49.8965,49.8533,49.8533,7083.0
2020-02-10 12:45:00,57.66,57.69,57.63,57.64,7441.0,49.8706,49.8965,49.8447,49.8533,7441.0
2020-02-10 12:50:00,57.63,57.66,57.61,57.66,5060.0,49.8447,49.8706,49.8274,49.8706,5060.0
2020-02-10 12:55:00,57.66,57.67,57.65,57.65,4156.0,49.8706,49.8793,49.862,49.862,4156.0
2020-02-10 13:00:00,57.66,57.8,57.66,57.79,15129.0,49.8706,49.9917,49.8706,49.983,15129.0
2020-02-10 13:05:00,57.8,57.84,57.76,57.84,7441.0,49.9917,50.0263,49.9571,50.0263,7441.0
2020-02-10 13:10:00,57.83,57.88,57.83,57.88,4700.0,50.0176,50.0609,50.0176,50.0609,4700.0
2020-02-10 13:15:00,57.87,57.89,57.82,57.82,6085.0,50.0522,50.0695,50.009,50.009,6085.0
2020-02-10 13:20:00,57.8,57.82,57.75,57.8,11254.0,49.9917,50.009,49.9484,49.9917,11254.0
2020-02-10 13:25:00,57.79,57.82,57.76,57.8,7391.0,49.983,50.009,49.9571,49.9917,7391.0
2020-02-10 13:30:00,57.78,57.84,57.78,57.8,3285.0,49.9744,50.0263,49.9744,49.9917,3285.0
2020-02-10 13:35:00,57.8,57.9,57.8,57.87,14150.0,49.9917,50.0782,49.9917,50.0522,14150.0
2020-02-10 13:40:00,57.87,57.88,57.85,57.86,6474.0,50.0522,50.0609,50.0349,50.0436,6474.0
2020-02-10 13:45:00,57.87,57.89,57.8,57.85,8150.0,50.0522,50.0695,49.9917,50.0349,8150.0
2020-02-10 13:50:00,57.86,57.86,57.8,57.8,8099.0,50.0436,50.0436,49.9917,49.9917,8099.0
2020-02-10 13:55:00,57.81,57.84,57.78,57.78,8559.0,50.0003,50.0263,49.9744,49.9744,8559.0
2020-02-10 14:00:00,57.79,57.8,57.72,57.74,8547.0,49.983,49.9917,49.9225,49.9398,8547.0
2020-02-10 14:05:00,57.73,57.73,57.65,57.68,9196.0,49.9311,49.9311,49.862,49.8879,9196.0
2020-02-10 14:10:00,57.69,57.74,57.66,57.74,11601.0,49.8965,49.9398,49.8706,49.9398,11601.0
2020-02-10 14:15:00,57.73,57.76,57.68,57.72,10037.0,49.9311,49.9571,49.8879,49.9225,10037.0
2020-02-10 14:20:00,57.73,57.78,57.71,57.78,5006.0,49.9311,49.9744,49.9138,49.9744,5006.0
2020-02-10 14:25:00,57.78,57.81,57.76,57.77,4200.0,49.9744,50.0003,49.9571,49.9657,4200.0
2020-02-10 14:30:00,57.79,57.86,57.78,57.86,6434.0,49.983,50.0436,49.9744,50.0436,6434.0
2020-02-10 14:35:00,57.86,57.86,57.77,57.78,10191.0,50.0436,50.0436,49.9657,49.9744,10191.0
2020-02-10 14:40:00,57.77,57.77,57.72,57.74,9931.0,49.9657,49.9657,49.9225,49.9398,9931.0
2020-02-10 14:45:00,57.74,57.87,57.73,57.87,8348.0,49.9398,50.0522,49.9311,50.0522,8348.0
2020-02-10 14:50:00,57.87,57.89,57.83,57.88,9126.0,50.0522,50.0695,50.0176,50.0609,9126.0
2020-02-10 14:55:00,57.88,57.93,57.87,57.92,13005.0,50.0609,50.1041,50.0522,50.0955,13005.0
2020-02-10 15:00:00,57.92,57.97,57.91,57.97,4905.0,50.0955,50.1387,50.0868,50.1387,4905.0
2020-02-10 15:05:00,57.97,58.02,57.97,58.01,10706.0,50.1387,50.182,50.1387,50.1733,10706.0
2020-02-10 15:10:00,58.01,58.05,58.0,58.01,8745.0,50.1733,50.2079,50.1647,50.1733,8745.0
2020-02-10 15:15:00,58.01,58.04,57.98,57.99,17883.0,50.1733,50.1993,50.1474,50.156,17883.0
2020-02-10 15:20:00,58.0,58.02,57.95,58.0,13026.0,50.1647,50.182,50.1214,50.1647,13026.0
2020-02-10 15:25:00,58.0,58.0,57.96,57.99,16722.0,50.1647,50.1647,50.1301,50.156,16722.0
2020-02-10 15:30:00,57.99,57.99,57.92,57.96,17631.0,50.156,50.156,50.0955,50.1301,17631.0
2020-02-10 15:35:00,57.97,57.97,57.86,57.87,23154.0,50.1387,50.1387,50.0436,50.0522,23154.0
2020-02-10 15:40:00,57.87,57.93,57.87,57.92,10732.0,50.0522,50.1041,50.0522,50.0955,10732.0
2020-02-10 15:45:00,57.91,57.98,57.89,57.95,16562.0,50.0868,50.1474,50.0695,50.1214,16562.0
2020-02-10 15:50:00,57.95,58.09,57.91,58.09,34691.0,50.1214,50.2425,50.0868,50.2425,34691.0
2020-02-10 15:55:00,58.1,58.1,58.03,58.04,99383.0,50.2512,50.2512,50.1906,50.1993,99383.0
2020-02-11 09:30:00,58.6,59.08,58.37,58.96,55614.0,50.6836,51.0988,50.4847,50.995,55614.0
2020-02-11 09:35:00,58.84,58.94,58.62,58.86,8389.0,50.8912,50.9777,50.7009,50.9085,8389.0
2020-02-11 09:40:00,58.85,59.32,58.82,59.32,16743.0,50.8998,51.3064,50.8739,51.3064,16743.0
2020-02-11 09:45:00,59.28,59.47,59.28,59.47,10918.0,51.2718,51.4361,51.2718,51.4361,10918.0
2020-02-11 09:50:00,59.44,59.44,58.94,58.99,23897.0,51.4101,51.4101,50.9777,51.0209,23897.0
2020-02-11 09:55:00,58.99,59.24,58.99,59.08,12076.0,51.0209,51.2372,51.0209,51.0988,12076.0
2020-02-11 10:00:00,59.1,59.22,59.06,59.1,10556.0,51.1161,51.2199,51.0815,51.1161,10556.0
2020-02-11 10:05:00,59.09,59.52,59.09,59.44,44717.0,51.1074,51.4793,51.1074,51.4101,44717.0
2020-02-11 10:10:00,59.44,59.68,59.44,59.59,18971.0,51.4101,51.6177,51.4101,51.5399,18971.0
2020-02-11 10:15:00,59.58,59.68,59.45,59.67,59132.0,51.5312,51.6177,51.4188,51.6091,59132.0
2020-02-11 10:20:00,59.67,59.72,59.49,59.5,78223.0,51.6091,51.6523,51.4534,51.462,78223.0
2020-02-11 10:25:00,59.5,59.75,59.48,59.7,27957.0,51.462,51.6783,51.4447,51.635,27957.0
2020-02-11 10:30:00,59.67,59.74,59.54,59.55,13234.0,51.6091,51.6696,51.4966,51.5053,13234.0
2020-02-11 10:35:00,59.54,59.58,59.5,59.58,9466.0,51.4966,51.5312,51.462,51.5312,9466.0
2020-02-11 10:40:00,59.59,59.66,59.54,59.63,20970.0,51.5399,51.6004,51.4966,51.5745,20970.0
2020-02-11 10:45:00,59.63,59.76,59.63,59.71,21652.0,51.5745,51.6869,51.5745,51.6437,21652.0
2020-02-11 10:50:00,59.73,59.82,59.66,59.66,18205.0,51.661,51.7388,51.6004,51.6004,18205.0
2020-02-11 10:55:00,59.66,59.71,59.51,59.53,14708.0,51.6004,51.6437,51.4707,51.488,14708.0
2020-02-11 11:00:00,59.55,59.56,59.49,59.5,18677.0,51.5053,51.5139,51.4534,51.462,18677.0
2020-02-11 11:05:00,59.48,59.53,59.34,59.34,18761.0,51.4447,51.488,51.3236,51.3236,18761.0
2020-02-11 11:10:00,59.34,59.37,59.24,59.26,15758.0,51.3236,51.3496,51.2372,51.2545,15758.0
2020-02-11 11:15:00,59.27,59.43,59.24,59.37,13800.0,51.2631,51.4015,51.2372,51.3496,13800.0
2020-02-11 11:20:00,59.37,59.41,59.28,59.29,49583.0,51.3496,51.3842,51.2718,51.2804,49583.0
2020-02-11 11:25:00,59.28,59.32,59.17,59.21,21128.0,51.2718,51.3064,51.1766,51.2112,21128.0
2020-02-11 11:30:00,59.21,59.24,59.09,59.13,11417.0,51.2112,51.2372,51.1074,51.142,11417.0
2020-02-11 11:35:00,59.14,59.17,59.09,59.1,9605.0,51.1507,51.1766,51.1074,51.1161,9605.0
2020-02-11 11:40:00,59.09,59.15,58.97,59.13,40004.0,51.1074,51.1593,51.0036,51.142,40004.0
2020-02-11 11:45:00,59.14,59.15,59.07,59.11,20473.0,51.1507,51.1593,51.0901,51.1247,20473.0
2020-02-11 11:50:00,59.1,59.2,59.08,59.19,12261.0,51.1161,51.2026,51.0988,51.1939,12261.0
2020-02-11 11:55:00,59.18,59.25,59.16,59.16,11580.0,51.1853,51.2458,51.168,51.168,11580.0
2020-02-11 12:00:00,59.17,59.17,59.1,59.14,8902.0,51.1766,51.1766,51.1161,51.1507,8902.0
2020-02-11 12:05:00,59.15,59.18,59.06,59.1,13690.0,51.1593,51.1853,51.0815,51.1161,13690.0
2020-02-11 12:10:00,59.06,59.06,58.95,58.99,10202.0,51.0815,51.0815,50.9863,51.0209,10202.0
2020-02-11 12:15:00,59.0,59.12,58.99,59.03,12151.0,51.0296,51.1334,51.0209,51.0555,12151.0
2020-02-11 12:20:00,59.05,59.06,59.01,59.02,5942.0,51.0728,51.0815,51.0382,51.0469,5942.0
2020-02-11 12:25:00,59.03,59.07,59.01,59.04,8529.0,51.0555,51.0901,51.0382,51.0642,8529.0
2020-02-11 12:30:00,59.05,59.05,59.01,59.01,8710.0,51.0728,51.0728,51.0382,51.0382,8710.0
2020-02-11 12:35:00,59.02,59.06,59.01,59.04,8644.0,51.0469,51.0815,51.0382,51.0642,8644.0
2020-02-11 12:40:00,59.06,59.16,59.03,59.12,7655.0,51.0815,51.168,51.0555,51.1334,7655.0
2020-02-11 12:45:00,59.12,59.12,59.04,59.05,19320.0,51.1334,51.1334,51.0642,51.0728,19320.0
2020-02-11 12:50:00,59.05,59.05,58.95,59.03,12319.0,51.0728,51.0728,50.9863,51.0555,12319.0
2020-02-11 12:55:00,59.04,59.15,59.03,59.14,6084.0,51.0642,51.1593,51.0555,51.1507,6084.0
2020-02-11 13:00:00,59.14,59.15,59.06,59.13,8465.0,51.1507,51.1593,51.0815,51.142,8465.0
2020-02-11 13:05:00,59.13,59.15,59.11,59.15,5944.0,51.142,51.1593,51.1247,51.1593,5944.0
2020-02-11 13:10:00,59.15,59.15,59.06,59.09,10166.0,51.1593,51.1593,51.0815,51.1074,10166.0
2020-02-11 13:15:00,59.06,59.12,59.06,59.09,7523.0,51.0815,51.1334,51.0815,51.1074,7523.0
2020-02-11 13:20:00,59.09,59.1,59.02,59.02,8428.0,51.1074,51.1161,51.0469,51.0469,8428.0
2020-02-11 13:25:00,59.01,59.14,59.0,59.13,6522.0,51.0382,51.1507,51.0296,51.142,6522.0
2020-02-11 13:30:00,59.13,59.17,59.1,59.11,7171.0,51.142,51.1766,51.1161,51.1247,7171.0
2020-02-11 13:35:00,59.1,59.1,58.96,58.96,10403.0,51.1161,51.1161,50.995,50.995,10403.0
2020-02-11 13:40:00,58.96,59.08,58.96,59.08,7858.0,50.995,51.0988,50.995,51.0988,7858.0
2020-02-11 13:45:00,59.07,59.12,58.97,58.99,11334.0,51.0901,51.1334,51.0036,51.0209,11334.0
2020-02-11 13:50:00,58.99,58.99,58.91,58.93,13521.0,51.0209,51.0209,50.9517,50.969,13521.0
2020-02-11 13:55:00,58.93,59.03,58.93,58.98,9622.0,50.969,51.0555,50.969,51.0123,9622.0
2020-02-11 14:00:00,58.98,58.99,58.8,58.8,35044.0,51.0123,51.0209,50.8566,50.8566,35044.0
2020-02-11 14:05:00,58.82,58.87,58.74,58.87,13816.0,50.8739,50.9171,50.8047,50.9171,13816.0
2020-02-11 14:10:00,58.87,58.91,58.85,58.91,9850.0,50.9171,50.9517,50.8998,50.9517,9850.0
2020-02-11 14:15:00,58.93,58.95,58.89,58.9,10034.0,50.969,50.9863,50.9344,50.9431,10034.0
2020-02-11 14:20:00,58.91,58.92,58.81,58.91,8227.0,50.9517,50.9604,50.8652,50.9517,8227.0
2020-02-11 14:25:00,58.89,58.98,58.87,58.96,9749.0,50.9344,51.0123,50.9171,50.995,9749.0
2020-02-11 14:30:00,58.97,59.0,58.91,59.0,7600.0,51.0036,51.0296,50.9517,51.0296,7600.0
2020-02-11 14:35:00,58.99,59.09,58.98,59.07,9050.0,51.0209,51.1074,51.0123,51.0901,9050.0
2020-02-11 14:40:00,59.07,59.11,59.01,59.1,8565.0,51.0901,51.1247,51.0382,51.1161,8565.0
2020-02-11 14:45:00,59.1,59.12,59.06,59.11,7833.0,51.1161,51.1334,51.0815,51.1247,7833.0
2020-02-11 14:50:00,59.12,59.18,59.11,59.14,50456.0,51.1334,51.1853,51.1247,51.1507,50456.0
2020-02-11 14:55:00,59.16,59.17,59.06,59.07,10751.0,51.168,51.1766,51.0815,51.0901,10751.0
2020-02-11 15:00:00,59.06,59.08,59.01,59.01,15171.0,51.0815,51.0988,51.0382,51.0382,15171.0
2020-02-11 15:05:00,59.0,59.08,59.0,59.02,10983.0,51.0296,51.0988,51.0296,51.0469,10983.0
2020-02-11 15:10:00,59.01,59.02,58.93,58.97,16481.0,51.0382,51.0469,50.969,51.0036,16481.0
2020-02-11 15:15:00,58.98,59.02,58.9,58.94,17818.0,51.0123,51.0469,50.9431,50.9777,17818.0
2020-02-11 15:20:00,58.94,59.02,58.89,59.02,18536.0,50.9777,51.0469,50.9344,51.0469,18536.0
2020-02-11 15:25:00,59.02,59.07,59.0,59.04,24474.0,51.0469,51.0901,51.0296,51.0642,24474.0
2020-02-11 15:30:00,59.04,59.1,58.99,59.05,25703.0,51.0642,51.1161,51.0209,51.0728,25703.0
2020-02-11 15:35:00,59.05,59.07,58.97,59.01,26421.0,51.0728,51.0901,51.0036,51.0382,26421.0
2020-02-11 15:40:00,59.01,59.07,58.99,59.02,22447.0,51.0382,51.0901,51.0209,51.0469,22447.0
2020-02-11 15:45:00,59.02,59.12,59.01,59.07,44551.0,51.0469,51.1334,51.0382,51.0901,44551.0
2020-02-11 15:50:00,59.06,59.17,59.01,59.16,55183.0,51.0815,51.1766,51.0382,51.168,55183.0
2020-02-11 15:55:00,59.16,59.17,59.02,59.08,115347.0,51.168,51.1766,51.0469,51.0988,115347.0
2020-02-12 09:30:00,59.45,60.27,59.45,60.02,58396.0,51.4188,52.128,51.4188,51.9118,58396.0
2020-02-12 09:35:00,60.01,60.18,59.72,60.07,28195.0,51.9031,52.0502,51.6523,51.955,28195.0
2020-02-12 09:40:00,60.04,60.04,59.65,59.97,95121.0,51.9291,51.9291,51.5918,51.8685,95121.0
2020-02-12 09:45:00,59.97,60.95,59.91,60.46,201283.0,51.8685,52.7162,51.8166,52.2923,201283.0
2020-02-12 09:50:00,60.42,60.64,60.09,60.11,46118.0,52.2577,52.448,51.9723,51.9896,46118.0
2020-02-12 09:55:00,60.11,60.18,59.95,60.12,86982.0,51.9896,52.0502,51.8512,51.9983,86982.0
2020-02-12 10:00:00,60.12,60.17,59.82,59.83,86258.0,51.9983,52.0415,51.7388,51.7475,86258.0
2020-02-12 10:05:00,59.81,59.84,59.64,59.83,40122.0,51.7302,51.7561,51.5831,51.7475,40122.0
2020-02-12 10:10:00,59.82,59.82,59.59,59.63,21564.0,51.7388,51.7388,51.5399,51.5745,21564.0
2020-02-12 10:15:00,59.61,59.79,59.61,59.74,13626.0,51.5572,51.7129,51.5572,51.6696,13626.0
2020-02-12 10:20:00,59.74,59.78,59.55,59.56,11028.0,51.6696,51.7042,51.5053,51.5139,11028.0
2020-02-12 10:25:00,59.58,59.6,59.46,59.55,21997.0,51.5312,51.5485,51.4274,51.5053,21997.0
2020-02-12 10:30:00,59.57,59.66,59.53,59.53,21691.0,51.5226,51.6004,51.488,51.488,21691.0
2020-02-12 10:35:00,59.51,59.69,59.5,59.67,19109.0,51.4707,51.6264,51.462,51.6091,19109.0
2020-02-12 10:40:00,59.64,59.67,59.49,59.53,29273.0,51.5831,51.6091,51.4534,51.488,29273.0
2020-02-12 10:45:00,59.54,59.59,59.37,59.39,22943.0,51.4966,51.5399,51.3496,51.3669,22943.0
2020-02-12 10:50:00,59.38,59.43,59.34,59.41,18842.0,51.3582,51.4015,51.3236,51.3842,18842.0
2020-02-12 10:55:00,59.4,59.43,59.22,59.36,32010.0,51.3755,51.4015,51.2199,51.3409,32010.0
2020-02-12 11:00:00,59.37,59.37,59.22,59.27,24331.0,51.3496,51.3496,51.2199,51.2631,24331.0
2020-02-12 11:05:00,59.29,59.42,59.28,59.37,26617.0,51.2804,51.3928,51.2718,51.3496,26617.0
2020-02-12 11:10:00,59.34,59.43,59.34,59.39,37046.0,51.3236,51.4015,51.3236,51.3669,37046.0
2020-02-12 11:15:00,59.4,59.53,59.4,59.49,42673.0,51.3755,51.488,51.3755,51.4534,42673.0
2020-02-12 11:20:00,59.49,59.63,59.47,59.57,47478.0,51.4534,51.5745,51.4361,51.5226,47478.0
2020-02-12 11:25:00,59.59,59.7,59.55,59.69,21960.0,51.5399,51.635,51.5053,51.6264,21960.0
2020-02-12 11:30:00,59.7,59.79,59.69,59.78,17985.0,51.635,51.7129,51.6264,51.7042,17985.0
2020-02-12 11:35:00,59.79,59.79,59.7,59.74,14729.0,51.7129,51.7129,51.635,51.6696,14729.0
2020-02-12 11:40:00,59.73,59.75,59.66,59.7,25022.0,51.661,51.6783,51.6004,51.635,25022.0
2020-02-12 11:45:00,59.7,59.8,59.68,59.77,14853.0,51.635,51.7215,51.6177,51.6956,14853.0
2020-02-12 11:50:00,59.78,59.8,59.69,59.77,23048.0,51.7042,51.7215,51.6264,51.6956,23048.0
2020-02-12 11:55:00,59.76,59.8,59.74,59.74,25386.0,51.6869,51.7215,51.6696,51.6696,25386.0
2020-02-12 12:00:00,59.74,59.86,59.74,59.86,13140.0,51.6696,51.7734,51.6696,51.7734,13140.0
2020-02-12 12:05:00,59.86,59.95,59.86,59.91,12715.0,51.7734,51.8512,51.7734,51.8166,12715.0
2020-02-12 12:10:00,59.93,59.93,59.83,59.87,13593.0,51.8339,51.8339,51.7475,51.782,13593.0
2020-02-12 12:15:00,59.87,59.93,59.86,59.87,14330.0,51.782,51.8339,51.7734,51.782,14330.0
2020-02-12 12:20:00,59.88,59.99,59.88,59.97,23928.0,51.7907,51.8858,51.7907,51.8685,23928.0
2020-02-12 12:25:00,59.97,59.99,59.93,59.96,17554.0,51.8685,51.8858,51.8339,51.8599,17554.0
2020-02-12 12:30:00,59.97,59.99,59.93,59.95,23430.0,51.8685,51.8858,51.8339,51.8512,23430.0
2020-02-12 12:35:00,59.95,60.08,59.95,60.08,30030.0,51.8512,51.9637,51.8512,51.9637,30030.0
2020-02-12 12:40:00,60.08,60.16,60.07,60.16,23366.0,51.9637,52.0329,51.955,52.0329,23366.0
2020-02-12 12:45:00,60.16,60.19,60.09,60.17,34160.0,52.0329,52.0588,51.9723,52.0415,34160.0
2020-02-12 12:50:00,60.17,60.24,60.17,60.21,31025.0,52.0415,52.1021,52.0415,52.0761,31025.0
2020-02-12 12:55:00,60.2,60.3,60.19,60.28,24715.0,52.0675,52.154,52.0588,52.1367,24715.0
2020-02-12 13:00:00,60.29,60.29,59.89,59.89,37059.0,52.1453,52.1453,51.7993,51.7993,37059.0
2020-02-12 13:05:00,59.89,59.98,59.87,59.97,11155.0,51.7993,51.8772,51.782,51.8685,11155.0
2020-02-12 13:10:00,59.97,60.0,59.9,59.98,11603.0,51.8685,51.8945,51.808,51.8772,11603.0
2020-02-12 13:15:00,59.98,60.0,59.94,59.95,11497.0,51.8772,51.8945,51.8426,51.8512,11497.0
2020-02-12 13:20:00,59.95,59.98,59.79,59.87,13864.0,51.8512,51.8772,51.7129,51.782,13864.0
2020-02-12 13:25:00,59.85,59.99,59.85,59.94,21886.0,51.7648,51.8858,51.7648,51.8426,21886.0
2020-02-12 13:30:00,59.94,59.98,59.87,59.95,13884.0,51.8426,51.8772,51.782,51.8512,13884.0
2020-02-12 13:35:00,59.95,59.98,59.8,59.9,34833.0,51.8512,51.8772,51.7215,51.808,34833.0
2020-02-12 13:40:00,59.9,60.03,59.88,60.0,21827.0,51.808,51.9204,51.7907,51.8945,21827.0
2020-02-12 13:45:00,60.0,60.15,60.0,60.11,14579.0,51.8945,52.0242,51.8945,51.9896,14579.0
2020-02-12 13:50:00,60.1,60.17,60.03,60.13,22542.0,51.981,52.0415,51.9204,52.0069,22542.0
2020-02-12 13:55:00,60.11,60.12,60.06,60.12,9522.0,51.9896,51.9983,51.9464,51.9983,9522.0
2020-02-12 14:00:00,60.12,60.16,60.09,60.14,14838.0,51.9983,52.0329,51.9723,52.0156,14838.0
2020-02-12 14:05:00,60.15,60.16,60.12,60.15,19523.0,52.0242,52.0329,51.9983,52.0242,19523.0
2020-02-12 14:10:00,60.15,60.19,60.11,60.18,34321.0,52.0242,52.0588,51.9896,52.0502,34321.0
2020-02-12 14:15:00,60.19,60.35,60.17,60.33,35485.0,52.0588,52.1972,52.0415,52.1799,35485.0
2020-02-12 14:20:00,60.32,60.34,60.3,60.32,13261.0,52.1713,52.1886,52.154,52.1713,13261.0
2020-02-12 14:25:00,60.31,60.46,60.3,60.43,41704.0,52.1626,52.2923,52.154,52.2664,41704.0
2020-02-12 14:30:00,60.42,60.46,60.4,60.44,22941.0,52.2577,52.2923,52.2405,52.275,22941.0
2020-02-12 14:35:00,60.42,60.44,60.34,60.34,20414.0,52.2577,52.275,52.1886,52.1886,20414.0
2020-02-12 14:40:00,60.32,60.37,60.29,60.34,33598.0,52.1713,52.2145,52.1453,52.1886,33598.0
2020-02-12 14:45:00,60.35,60.44,60.32,60.41,37083.0,52.1972,52.275,52.1713,52.2491,37083.0
2020-02-12 14:50:00,60.39,60.48,60.39,60.46,25415.0,52.2318,52.3096,52.2318,52.2923,25415.0
2020-02-12 14:55:00,60.45,60.5,60.4,60.48,78457.0,52.2837,52.3269,52.2405,52.3096,78457.0
2020-02-12 15:00:00,60.48,60.58,60.48,60.58,33588.0,52.3096,52.3961,52.3096,52.3961,33588.0
2020-02-12 15:05:00,60.57,60.6,60.54,60.56,21747.0,52.3875,52.4134,52.3615,52.3788,21747.0
2020-02-12 15:10:00,60.57,60.57,60.48,60.55,26475.0,52.3875,52.3875,52.3096,52.3702,26475.0
2020-02-12 15:15:00,60.55,60.65,60.53,60.65,38668.0,52.3702,52.4567,52.3529,52.4567,38668.0
2020-02-12 15:20:00,60.65,60.76,60.64,60.76,62131.0,52.4567,52.5518,52.448,52.5518,62131.0
2020-02-12 15:25:00,60.76,60.79,60.74,60.79,49221.0,52.5518,52.5778,52.5345,52.5778,49221.0
2020-02-12 15:30:00,60.79,60.82,60.62,60.69,91826.0,52.5778,52.6037,52.4307,52.4913,91826.0
2020-02-12 15:35:00,60.7,60.72,60.6,60.7,65777.0,52.4999,52.5172,52.4134,52.4999,65777.0
2020-02-12 15:40:00,60.71,60.74,60.6,60.61,71141.0,52.5086,52.5345,52.4134,52.4221,71141.0
2020-02-12 15:45:00,60.61,60.86,60.6,60.86,96892.0,52.4221,52.6383,52.4134,52.6383,96892.0
2020-02-12 15:50:00,60.86,60.96,60.79,60.82,172953.0,52.6383,52.7248,52.5778,52.6037,172953.0
2020-02-12 15:55:00,60.82,60.84,60.65,60.75,175323.0,52.6037,52.621,52.4567,52.5432,175323.0
2020-02-13 09:30:00,53.48,54.43,53.48,54.0,644323.0,46.2553,47.0769,46.2553,46.705,644323.0
2020-02-13 09:35:00,54.0,55.0,53.19,53.86,861360.0,46.705,47.5699,46.0045,46.584,861360.0
2020-02-13 09:40:00,53.87,54.09,53.48,53.89,476301.0,46.5926,46.7829,46.2553,46.6099,476301.0
2020-02-13 09:45:00,53.88,54.25,53.78,54.15,345144.0,46.6013,46.9213,46.5148,46.8348,345144.0
2020-02-13 09:50:00,54.15,54.23,53.85,54.05,286503.0,46.8348,46.904,46.5753,46.7483,286503.0
2020-02-13 09:55:00,54.05,54.42,54.04,54.23,235188.0,46.7483,47.0683,46.7396,46.904,235188.0
2020-02-13 10:00:00,54.22,54.22,53.85,53.98,186375.0,46.8953,46.8953,46.5753,46.6877,186375.0
2020-02-13 10:05:00,53.98,54.54,53.96,54.39,176192.0,46.6877,47.1721,46.6704,47.0424,176192.0
2020-02-13 10:10:00,54.37,54.8,54.36,54.63,141074.0,47.0251,47.397,47.0164,47.2499,141074.0
2020-02-13 10:15:00,54.64,55.0,54.64,55.0,181292.0,47.2586,47.5699,47.2586,47.5699,181292.0
2020-02-13 10:20:00,54.99,55.0,54.68,54.84,128044.0,47.5613,47.5699,47.2932,47.4316,128044.0
2020-02-13 10:25:00,54.83,55.0,54.74,54.98,125964.0,47.4229,47.5699,47.3451,47.5526,125964.0
2020-02-13 10:30:00,54.96,54.96,54.67,54.87,162996.0,47.5354,47.5354,47.2845,47.4575,162996.0
2020-02-13 10:35:00,54.87,55.0,54.81,54.91,133505.0,47.4575,47.5699,47.4056,47.4921,133505.0
2020-02-13 10:40:00,54.91,55.1,54.79,55.1,181531.0,47.4921,47.6564,47.3883,47.6564,181531.0
2020-02-13 10:45:00,55.09,55.33,55.0,55.13,238900.0,47.6478,47.8554,47.5699,47.6824,238900.0
2020-02-13 10:50:00,55.12,55.27,55.01,55.09,104292.0,47.6737,47.8035,47.5786,47.6478,104292.0
2020-02-13 10:55:00,55.09,55.29,55.09,55.2,78522.0,47.6478,47.8208,47.6478,47.7429,78522.0
2020-02-13 11:00:00,55.2,55.38,55.19,55.38,106723.0,47.7429,47.8986,47.7343,47.8986,106723.0
2020-02-13 11:05:00,55.37,55.47,55.27,55.42,119370.0,47.89,47.9765,47.8035,47.9332,119370.0
2020-02-13 11:10:00,55.41,55.6,55.31,55.53,235269.0,47.9246,48.0889,47.8381,48.0283,235269.0
2020-02-13 11:15:00,55.55,55.57,55.03,55.13,186125.0,48.0456,48.0629,47.5959,47.6824,186125.0
2020-02-13 11:20:00,55.14,55.15,54.75,54.8,123274.0,47.691,47.6997,47.3537,47.397,123274.0
2020-02-13 11:25:00,54.8,54.98,54.78,54.88,89899.0,47.397,47.5526,47.3797,47.4662,89899.0
2020-02-13 11:30:00,54.89,54.91,54.65,54.65,78821.0,47.4748,47.4921,47.2672,47.2672,78821.0
2020-02-13 11:35:00,54.66,54.96,54.6,54.94,55775.0,47.2759,47.5354,47.224,47.5181,55775.0
2020-02-13 11:40:00,54.95,55.11,54.93,55.07,50691.0,47.5267,47.6651,47.5094,47.6305,50691.0
2020-02-13 11:45:00,55.05,55.14,54.95,55.04,39538.0,47.6132,47.691,47.5267,47.6045,39538.0
2020-02-13 11:50:00,55.01,55.32,55.01,55.26,68556.0,47.5786,47.8467,47.5786,47.7948,68556.0
2020-02-13 11:55:00,55.25,55.36,55.19,55.36,58654.0,47.7862,47.8813,47.7343,47.8813,58654.0
2020-02-13 12:00:00,55.36,55.38,55.25,55.27,47734.0,47.8813,47.8986,47.7862,47.8035,47734.0
2020-02-13 12:05:00,55.27,55.32,55.25,55.28,23827.0,47.8035,47.8467,47.7862,47.8121,23827.0
2020-02-13 12:10:00,55.27,55.27,54.85,55.0,90277.0,47.8035,47.8035,47.4402,47.5699,90277.0
2020-02-13 12:15:00,54.99,55.04,54.99,55.04,29634.0,47.5613,47.6045,47.5613,47.6045,29634.0
2020-02-13 12:20:00,55.02,55.17,54.99,55.15,33257.0,47.5872,47.717,47.5613,47.6997,33257.0
2020-02-13 12:25:00,55.15,55.15,55.01,55.08,40155.0,47.6997,47.6997,47.5786,47.6391,40155.0
2020-02-13 12:30:00,55.08,55.26,55.08,55.24,40579.0,47.6391,47.7948,47.6391,47.7775,40579.0
2020-02-13 12:35:00,55.25,55.43,55.18,55.2,71686.0,47.7862,47.9419,47.7256,47.7429,71686.0
2020-02-13 12:40:00,55.15,55.17,55.06,55.11,30101.0,47.6997,47.717,47.6218,47.6651,30101.0
2020-02-13 12:45:00,55.11,55.15,55.02,55.04,45372.0,47.6651,47.6997,47.5872,47.6045,45372.0
2020-02-13 12:50:00,55.04,55.07,55.0,55.01,33730.0,47.6045,47.6305,47.5699,47.5786,33730.0
2020-02-13 12:55:00,55.01,55.02,54.86,54.93,60106.0,47.5786,47.5872,47.4489,47.5094,60106.0
2020-02-13 13:00:00,54.94,55.01,54.9,54.96,40804.0,47.5181,47.5786,47.4835,47.5354,40804.0
2020-02-13 13:05:00,54.96,55.03,54.95,55.03,37198.0,47.5354,47.5959,47.5267,47.5959,37198.0
2020-02-13 13:10:00,55.01,55.04,54.9,54.99,27933.0,47.5786,47.6045,47.4835,47.5613,27933.0
2020-02-13 13:15:00,55.0,55.04,54.96,55.0,40892.0,47.5699,47.6045,47.5354,47.5699,40892.0
2020-02-13 13:20:00,55.01,55.17,54.99,55.15,36419.0,47.5786,47.717,47.5613,47.6997,36419.0
2020-02-13 13:25:00,55.14,55.29,55.14,55.23,41898.0,47.691,47.8208,47.691,47.7689,41898.0
2020-02-13 13:30:00,55.22,55.31,55.18,55.26,30792.0,47.7602,47.8381,47.7256,47.7948,30792.0
2020-02-13 13:35:00,55.26,55.5,55.25,55.49,60198.0,47.7948,48.0024,47.7862,47.9938,60198.0
2020-02-13 13:40:00,55.49,55.49,55.37,55.47,29371.0,47.9938,47.9938,47.89,47.9765,29371.0
2020-02-13 13:45:00,55.47,55.55,55.46,55.52,44176.0,47.9765,48.0456,47.9678,48.0197,44176.0
2020-02-13 13:50:00,55.52,55.53,55.12,55.16,55068.0,48.0197,48.0283,47.6737,47.7083,55068.0
2020-02-13 13:55:00,55.18,55.26,55.15,55.16,86519.0,47.7256,47.7948,47.6997,47.7083,86519.0
2020-02-13 14:00:00,55.16,55.16,54.92,55.05,47416.0,47.7083,47.7083,47.5008,47.6132,47416.0
2020-02-13 14:05:00,55.05,55.08,54.95,54.95,30911.0,47.6132,47.6391,47.5267,47.5267,30911.0
2020-02-13 14:10:00,54.95,54.96,54.83,54.94,37350.0,47.5267,47.5354,47.4229,47.5181,37350.0
2020-02-13 14:15:00,54.94,54.98,54.93,54.97,22065.0,47.5181,47.5526,47.5094,47.544,22065.0
2020-02-13 14:20:00,54.97,55.0,54.85,54.85,24844.0,47.544,47.5699,47.4402,47.4402,24844.0
2020-02-13 14:25:00,54.85,54.87,54.64,54.65,51586.0,47.4402,47.4575,47.2586,47.2672,51586.0
2020-02-13 14:30:00,54.64,54.73,54.43,54.48,159220.0,47.2586,47.3364,47.0769,47.1202,159220.0
2020-02-13 14:35:00,54.51,54.63,54.47,54.62,39767.0,47.1461,47.2499,47.1115,47.2413,39767.0
2020-02-13 14:40:00,54.62,54.85,54.62,54.82,62751.0,47.2413,47.4402,47.2413,47.4143,62751.0
2020-02-13 14:45:00,54.82,55.03,54.82,55.01,48529.0,47.4143,47.5959,47.4143,47.5786,48529.0
2020-02-13 14:50:00,55.01,55.14,55.0,55.1,36238.0,47.5786,47.691,47.5699,47.6564,36238.0
2020-02-13 14:55:00,55.09,55.25,55.07,55.14,44134.0,47.6478,47.7862,47.6305,47.691,44134.0
2020-02-13 15:00:00,55.17,55.23,55.03,55.12,60159.0,47.717,47.7689,47.5959,47.6737,60159.0
2020-02-13 15:05:00,55.12,55.25,54.91,54.95,41389.0,47.6737,47.7862,47.4921,47.5267,41389.0
2020-02-13 15:10:00,54.95,55.07,54.94,55.07,34189.0,47.5267,47.6305,47.5181,47.6305,34189.0
2020-02-13 15:15:00,55.07,55.24,55.07,55.19,56956.0,47.6305,47.7775,47.6305,47.7343,56956.0
2020-02-13 15:20:00,55.19,55.29,55.12,55.16,57552.0,47.7343,47.8208,47.6737,47.7083,57552.0
2020-02-13 15:25:00,55.16,55.24,55.15,55.24,41534.0,47.7083,47.7775,47.6997,47.7775,41534.0
2020-02-13 15:30:00,55.24,55.25,55.19,55.19,111597.0,47.7775,47.7862,47.7343,47.7343,111597.0
2020-02-13 15:35:00,55.19,55.31,55.18,55.2,131047.0,47.7343,47.8381,47.7256,47.7429,131047.0
2020-02-13 15:40:00,55.21,55.35,55.2,55.31,107355.0,47.7516,47.8727,47.7429,47.8381,107355.0
2020-02-13 15:45:00,55.3,55.36,54.92,55.07,202985.0,47.8294,47.8813,47.5008,47.6305,202985.0
2020-02-13 15:50:00,55.07,55.17,55.05,55.12,166642.0,47.6305,47.717,47.6132,47.6737,166642.0
2020-02-13 15:55:00,55.12,55.25,55.1,55.18,167588.0,47.6737,47.7862,47.6564,47.7256,167588.0
2020-02-14 09:30:00,55.26,55.34,54.68,54.73,50522.0,47.7948,47.864,47.2932,47.3364,50522.0
2020-02-14 09:35:00,54.77,54.85,54.7,54.79,18534.0,47.371,47.4402,47.3105,47.3883,18534.0
2020-02-14 09:40:00,54.77,54.91,54.75,54.82,38003.0,47.371,47.4921,47.3537,47.4143,38003.0
2020-02-14 09:45:00,54.82,55.06,54.8,54.92,18070.0,47.4143,47.6218,47.397,47.5008,18070.0
2020-02-14 09:50:00,54.95,55.23,54.92,55.08,19103.0,47.5267,47.7689,47.5008,47.6391,19103.0
2020-02-14 09:55:00,55.1,55.1,54.9,54.94,21402.0,47.6564,47.6564,47.4835,47.5181,21402.0
2020-02-14 10:00:00,54.98,55.04,54.84,54.86,38408.0,47.5526,47.6045,47.4316,47.4489,38408.0
2020-02-14 10:05:00,54.86,54.88,54.7,54.71,19525.0,47.4489,47.4662,47.3105,47.3191,19525.0
2020-02-14 10:10:00,54.7,54.7,54.43,54.43,16161.0,47.3105,47.3105,47.0769,47.0769,16161.0
2020-02-14 10:15:00,54.43,54.51,54.35,54.51,31666.0,47.0769,47.1461,47.0078,47.1461,31666.0
2020-02-14 10:20:00,54.49,54.61,54.49,54.58,13016.0,47.1288,47.2326,47.1288,47.2067,13016.0
2020-02-14 10:25:00,54.56,54.61,54.48,54.51,32994.0,47.1894,47.2326,47.1202,47.1461,32994.0
2020-02-14 10:30:00,54.49,54.51,54.3,54.4,29077.0,47.1288,47.1461,46.9645,47.051,29077.0
2020-02-14 10:35:00,54.45,54.51,54.4,54.43,18725.0,47.0942,47.1461,47.051,47.0769,18725.0
2020-02-14 10:40:00,54.44,54.48,54.35,54.38,16270.0,47.0856,47.1202,47.0078,47.0337,16270.0
2020-02-14 10:45:00,54.4,54.47,54.38,54.44,16811.0,47.051,47.1115,47.0337,47.0856,16811.0
2020-02-14 10:50:00,54.44,54.48,54.41,54.42,17275.0,47.0856,47.1202,47.0597,47.0683,17275.0
2020-02-14 10:55:00,54.43,54.48,54.41,54.46,12380.0,47.0769,47.1202,47.0597,47.1029,12380.0
2020-02-14 11:00:00,54.46,54.5,54.36,54.45,18449.0,47.1029,47.1375,47.0164,47.0942,18449.0
2020-02-14 11:05:00,54.45,54.5,54.38,54.43,14817.0,47.0942,47.1375,47.0337,47.0769,14817.0
2020-02-14 11:10:00,54.44,54.52,54.44,54.5,24039.0,47.0856,47.1548,47.0856,47.1375,24039.0
2020-02-14 11:15:00,54.49,54.52,54.45,54.45,13181.0,47.1288,47.1548,47.0942,47.0942,13181.0
2020-02-14 11:20:00,54.45,54.48,54.34,54.37,14664.0,47.0942,47.1202,46.9991,47.0251,14664.0
2020-02-14 11:25:00,54.37,54.37,54.25,54.28,24752.0,47.0251,47.0251,46.9213,46.9472,24752.0
2020-02-14 11:30:00,54.28,54.38,54.26,54.31,14746.0,46.9472,47.0337,46.9299,46.9732,14746.0
2020-02-14 11:35:00,54.31,54.36,54.3,54.35,10606.0,46.9732,47.0164,46.9645,47.0078,10606.0
2020-02-14 11:40:00,54.34,54.34,54.25,54.25,16758.0,46.9991,46.9991,46.9213,46.9213,16758.0
2020-02-14 11:45:00,54.26,54.26,54.16,54.16,28500.0,46.9299,46.9299,46.8434,46.8434,28500.0
2020-02-14 11:50:00,54.15,54.17,54.1,54.12,16120.0,46.8348,46.8521,46.7915,46.8088,16120.0
2020-02-14 11:55:00,54.11,54.11,54.01,54.02,14647.0,46.8002,46.8002,46.7137,46.7223,14647.0
2020-02-14 12:00:00,54.02,54.08,54.0,54.02,18733.0,46.7223,46.7742,46.705,46.7223,18733.0
2020-02-14 12:05:00,54.02,54.02,53.91,53.91,26082.0,46.7223,46.7223,46.6272,46.6272,26082.0
2020-02-14 12:10:00,53.91,54.1,53.89,54.07,52585.0,46.6272,46.7915,46.6099,46.7656,52585.0
2020-02-14 12:15:00,54.06,54.07,53.95,54.0,20880.0,46.7569,46.7656,46.6618,46.705,20880.0
2020-02-14 12:20:00,54.0,54.02,53.9,53.91,22747.0,46.705,46.7223,46.6185,46.6272,22747.0
2020-02-14 12:25:00,53.9,53.92,53.89,53.89,18728.0,46.6185,46.6358,46.6099,46.6099,18728.0
2020-02-14 12:30:00,53.89,53.91,53.8,53.85,87803.0,46.6099,46.6272,46.5321,46.5753,87803.0
2020-02-14 12:35:00,53.84,53.9,53.79,53.8,48835.0,46.5667,46.6185,46.5234,46.5321,48835.0
2020-02-14 12:40:00,53.78,53.88,53.77,53.86,12825.0,46.5148,46.6013,46.5061,46.584,12825.0
2020-02-14 12:45:00,53.85,53.85,53.71,53.8,20056.0,46.5753,46.5753,46.4542,46.5321,20056.0
2020-02-14 12:50:00,53.8,53.86,53.79,53.79,13899.0,46.5321,46.584,46.5234,46.5234,13899.0
2020-02-14 12:55:00,53.82,53.82,53.72,53.77,21655.0,46.5494,46.5494,46.4629,46.5061,21655.0
2020-02-14 13:00:00,53.77,53.81,53.7,53.8,25185.0,46.5061,46.5407,46.4456,46.5321,25185.0
2020-02-14 13:05:00,53.8,53.91,53.79,53.8,15359.0,46.5321,46.6272,46.5234,46.5321,15359.0
2020-02-14 13:10:00,53.8,53.81,53.77,53.78,11312.0,46.5321,46.5407,46.5061,46.5148,11312.0
2020-02-14 13:15:00,53.77,53.79,53.68,53.74,21501.0,46.5061,46.5234,46.4283,46.4802,21501.0
2020-02-14 13:20:00,53.73,53.83,53.72,53.83,12111.0,46.4715,46.558,46.4629,46.558,12111.0
2020-02-14 13:25:00,53.82,53.86,53.82,53.83,13654.0,46.5494,46.584,46.5494,46.558,13654.0
2020-02-14 13:30:00,53.83,53.91,53.79,53.91,18039.0,46.558,46.6272,46.5234,46.6272,18039.0
2020-02-14 13:35:00,53.92,53.94,53.88,53.89,18573.0,46.6358,46.6531,46.6013,46.6099,18573.0
2020-02-14 13:40:00,53.89,53.93,53.84,53.92,15265.0,46.6099,46.6445,46.5667,46.6358,15265.0
2020-02-14 13:45:00,53.91,53.93,53.89,53.91,11956.0,46.6272,46.6445,46.6099,46.6272,11956.0
2020-02-14 13:50:00,53.91,53.92,53.77,53.82,9630.0,46.6272,46.6358,46.5061,46.5494,9630.0
2020-02-14 13:55:00,53.8,53.81,53.76,53.78,10610.0,46.5321,46.5407,46.4975,46.5148,10610.0
2020-02-14 14:00:00,53.78,53.8,53.75,53.79,8873.0,46.5148,46.5321,46.4888,46.5234,8873.0
2020-02-14 14:05:00,53.79,53.88,53.76,53.88,25988.0,46.5234,46.6013,46.4975,46.6013,25988.0
2020-02-14 14:10:00,53.89,53.9,53.8,53.8,9457.0,46.6099,46.6185,46.5321,46.5321,9457.0
2020-02-14 14:15:00,53.81,53.83,53.73,53.74,31417.0,46.5407,46.558,46.4715,46.4802,31417.0
2020-02-14 14:20:00,53.73,53.8,53.73,53.8,8906.0,46.4715,46.5321,46.4715,46.5321,8906.0
2020-02-14 14:25:00,53.81,53.83,53.77,53.8,14219.0,46.5407,46.558,46.5061,46.5321,14219.0
2020-02-14 14:30:00,53.8,53.81,53.71,53.75,18926.0,46.5321,46.5407,46.4542,46.4888,18926.0
2020-02-14 14:35:00,53.76,53.91,53.75,53.88,15665.0,46.4975,46.6272,46.4888,46.6013,15665.0
2020-02-14 14:40:00,53.88,53.91,53.83,53.86,17102.0,46.6013,46.6272,46.558,46.584,17102.0
2020-02-14 14:45:00,53.86,53.86,53.75,53.78,14591.0,46.584,46.584,46.4888,46.5148,14591.0
2020-02-14 14:50:00,53.77,53.77,53.73,53.74,13714.0,46.5061,46.5061,46.4715,46.4802,13714.0
2020-02-14 14:55:00,53.73,53.76,53.71,53.75,10596.0,46.4715,46.4975,46.4542,46.4888,10596.0
2020-02-14 15:00:00,53.75,53.82,53.7,53.81,25327.0,46.4888,46.5494,46.4456,46.5407,25327.0
2020-02-14 15:05:00,53.82,53.95,53.81,53.95,66850.0,46.5494,46.6618,46.5407,46.6618,66850.0
2020-02-14 15:10:00,53.95,54.05,53.94,54.02,43595.0,46.6618,46.7483,46.6531,46.7223,43595.0
2020-02-14 15:15:00,54.01,54.05,53.98,53.98,25540.0,46.7137,46.7483,46.6877,46.6877,25540.0
2020-02-14 15:20:00,53.98,54.08,53.98,54.08,18623.0,46.6877,46.7742,46.6877,46.7742,18623.0
2020-02-14 15:25:00,54.07,54.07,53.94,53.96,54794.0,46.7656,46.7656,46.6531,46.6704,54794.0
2020-02-14 15:30:00,53.96,54.1,53.96,54.06,53766.0,46.6704,46.7915,46.6704,46.7569,53766.0
2020-02-14 15:35:00,54.06,54.12,54.05,54.12,25238.0,46.7569,46.8088,46.7483,46.8088,25238.0
2020-02-14 15:40:00,54.12,54.18,54.08,54.18,44111.0,46.8088,46.8607,46.7742,46.8607,44111.0
2020-02-14 15:45:00,54.18,54.27,54.18,54.27,58404.0,46.8607,46.9386,46.8607,46.9386,58404.0
2020-02-14 15:50:00,54.27,54.38,54.26,54.34,111281.0,46.9386,47.0337,46.9299,46.9991,111281.0
2020-02-14 15:55:00,54.34,54.34,54.11,54.24,288075.0,46.9991,46.9991,46.8002,46.9126,288075.0
2020-02-18 09:30:00,53.97,53.97,53.6,53.83,47918.0,46.6791,46.6791,46.3591,46.558,47918.0
2020-02-18 09:35:00,53.84,54.01,53.72,53.92,23143.0,46.5667,46.7137,46.4629,46.6358,23143.0
2020-02-18 09:40:00,53.87,54.07,53.85,53.96,18070.0,46.5926,46.7656,46.5753,46.6704,18070.0
2020-02-18 09:45:00,53.97,54.14,53.95,54.06,17575.0,46.6791,46.8261,46.6618,46.7569,17575.0
2020-02-18 09:50:00,54.05,54.07,53.77,53.78,23633.0,46.7483,46.7656,46.5061,46.5148,23633.0
2020-02-18 09:55:00,53.78,53.79,53.59,53.61,22205.0,46.5148,46.5234,46.3504,46.3677,22205.0
2020-02-18 10:00:00,53.6,53.73,53.58,53.68,30239.0,46.3591,46.4715,46.3418,46.4283,30239.0
2020-02-18 10:05:00,53.66,53.91,53.63,53.9,10524.0,46.411,46.6272,46.385,46.6185,10524.0
2020-02-18 10:10:00,53.9,54.02,53.89,53.91,11069.0,46.6185,46.7223,46.6099,46.6272,11069.0
2020-02-18 10:15:00,53.92,54.0,53.89,53.93,13330.0,46.6358,46.705,46.6099,46.6445,13330.0
2020-02-18 10:20:00,53.92,54.04,53.92,54.03,11508.0,46.6358,46.7396,46.6358,46.731,11508.0
2020-02-18 10:25:00,54.03,54.03,53.81,53.83,9936.0,46.731,46.731,46.5407,46.558,9936.0
2020-02-18 10:30:00,53.81,53.86,53.76,53.85,12566.0,46.5407,46.584,46.4975,46.5753,12566.0
2020-02-18 10:35:00,53.85,53.87,53.78,53.78,11756.0,46.5753,46.5926,46.5148,46.5148,11756.0
2020-02-18 10:40:00,53.79,53.8,53.65,53.66,20239.0,46.5234,46.5321,46.4023,46.411,20239.0
2020-02-18 10:45:00,53.64,53.78,53.64,53.7,14200.0,46.3937,46.5148,46.3937,46.4456,14200.0
2020-02-18 10:50:00,53.69,53.77,53.67,53.76,11273.0,46.4369,46.5061,46.4196,46.4975,11273.0
2020-02-18 10:55:00,53.73,53.83,53.62,53.7,25146.0,46.4715,46.558,46.3764,46.4456,25146.0
2020-02-18 11:00:00,53.71,53.72,53.61,53.67,9898.0,46.4542,46.4629,46.3677,46.4196,9898.0
2020-02-18 11:05:00,53.66,53.68,53.59,53.62,8076.0,46.411,46.4283,46.3504,46.3764,8076.0
2020-02-18 11:10:00,53.62,53.63,53.48,53.49,13570.0,46.3764,46.385,46.2553,46.2639,13570.0
2020-02-18 11:15:00,53.49,53.49,53.33,53.37,26325.0,46.2639,46.2639,46.1256,46.1601,26325.0
2020-02-18 11:20:00,53.37,53.39,53.3,53.32,14143.0,46.1601,46.1774,46.0996,46.1169,14143.0
2020-02-18 11:25:00,53.33,53.33,53.26,53.3,31364.0,46.1256,46.1256,46.065,46.0996,31364.0
2020-02-18 11:30:00,53.31,53.37,53.21,53.29,22814.0,46.1083,46.1601,46.0218,46.091,22814.0
2020-02-18 11:35:00,53.31,53.34,53.18,53.19,20155.0,46.1083,46.1342,45.9958,46.0045,20155.0
2020-02-18 11:40:00,53.18,53.2,53.02,53.04,23984.0,45.9958,46.0131,45.8574,45.8747,23984.0
2020-02-18 11:45:00,53.04,53.06,52.92,52.94,62083.0,45.8747,45.892,45.7709,45.7882,62083.0
2020-02-18 11:50:00,52.94,52.99,52.87,52.88,43416.0,45.7882,45.8315,45.7277,45.7363,43416.0
2020-02-18 11:55:00,52.88,52.89,52.76,52.79,47450.0,45.7363,45.745,45.6326,45.6585,47450.0
2020-02-18 12:00:00,52.78,52.93,52.75,52.88,35946.0,45.6499,45.7796,45.6239,45.7363,35946.0
2020-02-18 12:05:00,52.87,52.99,52.85,52.94,27063.0,45.7277,45.8315,45.7104,45.7882,27063.0
2020-02-18 12:10:00,52.95,53.15,52.95,53.12,22672.0,45.7969,45.9699,45.7969,45.9439,22672.0
2020-02-18 12:15:00,53.12,53.28,53.11,53.26,12450.0,45.9439,46.0823,45.9353,46.065,12450.0
2020-02-18 12:20:00,53.27,53.29,53.22,53.29,10562.0,46.0737,46.091,46.0304,46.091,10562.0
2020-02-18 12:25:00,53.3,53.31,53.21,53.25,8982.0,46.0996,46.1083,46.0218,46.0564,8982.0
2020-02-18 12:30:00,53.26,53.31,53.22,53.23,16082.0,46.065,46.1083,46.0304,46.0391,16082.0
2020-02-18 12:35:00,53.22,53.23,53.15,53.21,11381.0,46.0304,46.0391,45.9699,46.0218,11381.0
2020-02-18 12:40:00,53.21,53.21,53.14,53.16,11932.0,46.0218,46.0218,45.9612,45.9785,11932.0
2020-02-18 12:45:00,53.16,53.2,53.1,53.2,13786.0,45.9785,46.0131,45.9266,46.0131,13786.0
2020-02-18 12:50:00,53.2,53.24,53.19,53.19,14578.0,46.0131,46.0477,46.0045,46.0045,14578.0
2020-02-18 12:55:00,53.2,53.22,53.18,53.2,11169.0,46.0131,46.0304,45.9958,46.0131,11169.0
2020-02-18 13:00:00,53.21,53.42,53.2,53.42,17941.0,46.0218,46.2034,46.0131,46.2034,17941.0
2020-02-18 13:05:00,53.4,53.47,53.32,53.46,7447.0,46.1861,46.2466,46.1169,46.238,7447.0
2020-02-18 13:10:00,53.45,53.5,53.43,53.44,9201.0,46.2293,46.2726,46.212,46.2207,9201.0
2020-02-18 13:15:00,53.43,53.53,53.42,53.52,6895.0,46.212,46.2985,46.2034,46.2899,6895.0
2020-02-18 13:20:00,53.52,53.58,53.51,53.57,5369.0,46.2899,46.3418,46.2812,46.3331,5369.0
2020-02-18 13:25:00,53.58,53.58,53.54,53.57,5244.0,46.3418,46.3418,46.3072,46.3331,5244.0
2020-02-18 13:30:00,53.57,53.6,53.51,53.53,8625.0,46.3331,46.3591,46.2812,46.2985,8625.0
2020-02-18 13:35:00,53.54,53.6,53.51,53.52,7907.0,46.3072,46.3591,46.2812,46.2899,7907.0
2020-02-18 13:40:00,53.53,53.54,53.45,53.46,6854.0,46.2985,46.3072,46.2293,46.238,6854.0
2020-02-18 13:45:00,53.45,53.5,53.43,53.44,7750.0,46.2293,46.2726,46.212,46.2207,7750.0
2020-02-18 13:50:00,53.44,53.45,53.25,53.27,15305.0,46.2207,46.2293,46.0564,46.0737,15305.0
2020-02-18 13:55:00,53.27,53.35,53.27,53.34,9528.0,46.0737,46.1428,46.0737,46.1342,9528.0
2020-02-18 14:00:00,53.35,53.39,53.26,53.33,12280.0,46.1428,46.1774,46.065,46.1256,12280.0
2020-02-18 14:05:00,53.34,53.35,53.22,53.22,16547.0,46.1342,46.1428,46.0304,46.0304,16547.0
2020-02-18 14:10:00,53.23,53.26,53.18,53.2,9278.0,46.0391,46.065,45.9958,46.0131,9278.0
2020-02-18 14:15:00,53.2,53.34,53.2,53.33,21174.0,46.0131,46.1342,46.0131,46.1256,21174.0
2020-02-18 14:20:00,53.33,53.38,53.31,53.37,14506.0,46.1256,46.1688,46.1083,46.1601,14506.0
2020-02-18 14:25:00,53.37,53.41,53.37,53.39,13975.0,46.1601,46.1947,46.1601,46.1774,13975.0
2020-02-18 14:30:00,53.38,53.44,53.34,53.42,15747.0,46.1688,46.2207,46.1342,46.2034,15747.0
2020-02-18 14:35:00,53.43,53.5,53.4,53.5,8797.0,46.212,46.2726,46.1861,46.2726,8797.0
2020-02-18 14:40:00,53.5,53.64,53.44,53.6,13058.0,46.2726,46.3937,46.2207,46.3591,13058.0
2020-02-18 14:45:00,53.61,53.67,53.6,53.62,11400.0,46.3677,46.4196,46.3591,46.3764,11400.0
2020-02-18 14:50:00,53.62,53.65,53.59,53.61,10977.0,46.3764,46.4023,46.3504,46.3677,10977.0
2020-02-18 14:55:00,53.59,53.6,53.55,53.57,9529.0,46.3504,46.3591,46.3158,46.3331,9529.0
2020-02-18 15:00:00,53.57,53.59,53.46,53.51,16457.0,46.3331,46.3504,46.238,46.2812,16457.0
2020-02-18 15:05:00,53.51,53.51,53.45,53.48,18384.0,46.2812,46.2812,46.2293,46.2553,18384.0
2020-02-18 15:10:00,53.5,53.54,53.47,53.48,15963.0,46.2726,46.3072,46.2466,46.2553,15963.0
2020-02-18 15:15:00,53.49,53.52,53.42,53.43,14339.0,46.2639,46.2899,46.2034,46.212,14339.0
2020-02-18 15:20:00,53.43,53.47,53.4,53.46,12627.0,46.212,46.2466,46.1861,46.238,12627.0
2020-02-18 15:25:00,53.45,53.48,53.35,53.36,26244.0,46.2293,46.2553,46.1428,46.1515,26244.0
2020-02-18 15:30:00,53.35,53.36,53.3,53.34,35453.0,46.1428,46.1515,46.0996,46.1342,35453.0
2020-02-18 15:35:00,53.34,53.35,53.27,53.28,27297.0,46.1342,46.1428,46.0737,46.0823,27297.0
2020-02-18 15:40:00,53.3,53.32,53.27,53.27,34295.0,46.0996,46.1169,46.0737,46.0737,34295.0
2020-02-18 15:45:00,53.28,53.28,53.2,53.22,33898.0,46.0823,46.0823,46.0131,46.0304,33898.0
2020-02-18 15:50:00,53.23,53.36,53.22,53.36,69740.0,46.0391,46.1515,46.0304,46.1515,69740.0
2020-02-18 15:55:00,53.37,53.46,53.34,53.44,136634.0,46.1601,46.238,46.1342,46.2207,136634.0
2020-02-19 09:30:00,53.16,53.39,53.05,53.38,116798.0,45.9785,46.1774,45.8834,46.1688,116798.0
2020-02-19 09:35:00,53.4,53.77,53.4,53.7,31135.0,46.1861,46.5061,46.1861,46.4456,31135.0
2020-02-19 09:40:00,53.72,54.01,53.51,54.0,21850.0,46.4629,46.7137,46.2812,46.705,21850.0
2020-02-19 09:45:00,54.01,54.17,54.01,54.07,49355.0,46.7137,46.8521,46.7137,46.7656,49355.0
2020-02-19 09:50:00,54.14,54.14,53.94,53.94,10271.0,46.8261,46.8261,46.6531,46.6531,10271.0
2020-02-19 09:55:00,53.95,53.95,53.67,53.7,11762.0,46.6618,46.6618,46.4196,46.4456,11762.0
2020-02-19 10:00:00,53.71,53.8,53.66,53.76,21474.0,46.4542,46.5321,46.411,46.4975,21474.0
2020-02-19 10:05:00,53.73,53.78,53.69,53.74,13496.0,46.4715,46.5148,46.4369,46.4802,13496.0
2020-02-19 10:10:00,53.73,53.75,53.59,53.59,10396.0,46.4715,46.4888,46.3504,46.3504,10396.0
2020-02-19 10:15:00,53.63,53.73,53.59,53.63,16282.0,46.385,46.4715,46.3504,46.385,16282.0
2020-02-19 10:20:00,53.62,53.72,53.6,53.72,5153.0,46.3764,46.4629,46.3591,46.4629,5153.0
2020-02-19 10:25:00,53.72,53.94,53.69,53.94,24271.0,46.4629,46.6531,46.4369,46.6531,24271.0
2020-02-19 10:30:00,53.94,53.94,53.59,53.59,14079.0,46.6531,46.6531,46.3504,46.3504,14079.0
2020-02-19 10:35:00,53.56,53.67,53.55,53.59,9222.0,46.3245,46.4196,46.3158,46.3504,9222.0
2020-02-19 10:40:00,53.61,53.71,53.61,53.68,6983.0,46.3677,46.4542,46.3677,46.4283,6983.0
2020-02-19 10:45:00,53.68,53.74,53.66,53.67,8926.0,46.4283,46.4802,46.411,46.4196,8926.0
2020-02-19 10:50:00,53.69,53.73,53.64,53.68,6470.0,46.4369,46.4715,46.3937,46.4283,6470.0
2020-02-19 10:55:00,53.69,53.73,53.68,53.73,5550.0,46.4369,46.4715,46.4283,46.4715,5550.0
2020-02-19 11:00:00,53.74,53.83,53.72,53.79,7082.0,46.4802,46.558,46.4629,46.5234,7082.0
2020-02-19 11:05:00,53.81,53.82,53.78,53.81,7570.0,46.5407,46.5494,46.5148,46.5407,7570.0
2020-02-19 11:10:00,53.82,53.86,53.8,53.81,5947.0,46.5494,46.584,46.5321,46.5407,5947.0
2020-02-19 11:15:00,53.82,53.82,53.68,53.74,4100.0,46.5494,46.5494,46.4283,46.4802,4100.0
2020-02-19 11:20:00,53.76,53.84,53.75,53.78,5750.0,46.4975,46.5667,46.4888,46.5148,5750.0
2020-02-19 11:25:00,53.78,53.83,53.77,53.81,5733.0,46.5148,46.558,46.5061,46.5407,5733.0
2020-02-19 11:30:00,53.8,53.87,53.78,53.81,5000.0,46.5321,46.5926,46.5148,46.5407,5000.0
2020-02-19 11:35:00,53.81,53.88,53.81,53.85,6457.0,46.5407,46.6013,46.5407,46.5753,6457.0
2020-02-19 11:40:00,53.86,53.9,53.84,53.9,8347.0,46.584,46.6185,46.5667,46.6185,8347.0
2020-02-19 11:45:00,53.9,54.04,53.9,54.03,21785.0,46.6185,46.7396,46.6185,46.731,21785.0
2020-02-19 11:50:00,54.03,54.04,53.95,54.01,8083.0,46.731,46.7396,46.6618,46.7137,8083.0
2020-02-19 11:55:00,54.0,54.03,54.0,54.02,9480.0,46.705,46.731,46.705,46.7223,9480.0
2020-02-19 12:00:00,54.03,54.03,53.95,53.97,5500.0,46.731,46.731,46.6618,46.6791,5500.0
2020-02-19 12:05:00,53.96,53.98,53.92,53.93,5508.0,46.6704,46.6877,46.6358,46.6445,5508.0
2020-02-19 12:10:00,53.95,53.99,53.93,53.94,6727.0,46.6618,46.6964,46.6445,46.6531,6727.0
2020-02-19 12:15:00,53.94,54.01,53.93,54.0,8354.0,46.6531,46.7137,46.6445,46.705,8354.0
2020-02-19 12:20:00,54.0,54.01,53.92,53.95,7150.0,46.705,46.7137,46.6358,46.6618,7150.0
2020-02-19 12:25:00,53.96,54.0,53.93,53.96,6300.0,46.6704,46.705,46.6445,46.6704,6300.0
2020-02-19 12:30:00,53.94,53.95,53.89,53.95,7745.0,46.6531,46.6618,46.6099,46.6618,7745.0
2020-02-19 12:35:00,53.95,54.0,53.95,53.97,6030.0,46.6618,46.705,46.6618,46.6791,6030.0
2020-02-19 12:40:00,53.98,53.98,53.9,53.93,8206.0,46.6877,46.6877,46.6185,46.6445,8206.0
2020-02-19 12:45:00,53.93,53.98,53.93,53.97,6362.0,46.6445,46.6877,46.6445,46.6791,6362.0
2020-02-19 12:50:00,53.97,54.02,53.95,53.96,9241.0,46.6791,46.7223,46.6618,46.6704,9241.0
2020-02-19 12:55:00,53.94,53.95,53.89,53.9,5268.0,46.6531,46.6618,46.6099,46.6185,5268.0
2020-02-19 13:00:00,53.91,53.95,53.87,53.95,5700.0,46.6272,46.6618,46.5926,46.6618,5700.0
2020-02-19 13:05:00,53.94,53.97,53.9,53.9,9090.0,46.6531,46.6791,46.6185,46.6185,9090.0
2020-02-19 13:10:00,53.91,53.91,53.87,53.89,4247.0,46.6272,46.6272,46.5926,46.6099,4247.0
2020-02-19 13:15:00,53.9,53.9,53.8,53.81,18056.0,46.6185,46.6185,46.5321,46.5407,18056.0
2020-02-19 13:20:00,53.82,53.9,53.81,53.89,6027.0,46.5494,46.6185,46.5407,46.6099,6027.0
2020-02-19 13:25:00,53.87,53.89,53.82,53.84,9422.0,46.5926,46.6099,46.5494,46.5667,9422.0
2020-02-19 13:30:00,53.84,53.85,53.81,53.81,13174.0,46.5667,46.5753,46.5407,46.5407,13174.0
2020-02-19 13:35:00,53.82,53.83,53.74,53.76,6950.0,46.5494,46.558,46.4802,46.4975,6950.0
2020-02-19 13:40:00,53.78,53.78,53.73,53.75,6324.0,46.5148,46.5148,46.4715,46.4888,6324.0
2020-02-19 13:45:00,53.77,53.77,53.73,53.75,10250.0,46.5061,46.5061,46.4715,46.4888,10250.0
2020-02-19 13:50:00,53.74,53.75,53.72,53.74,5379.0,46.4802,46.4888,46.4629,46.4802,5379.0
2020-02-19 13:55:00,53.74,53.76,53.72,53.75,8123.0,46.4802,46.4975,46.4629,46.4888,8123.0
2020-02-19 14:00:00,53.73,53.74,53.71,53.73,6530.0,46.4715,46.4802,46.4542,46.4715,6530.0
2020-02-19 14:05:00,53.73,53.75,53.71,53.72,6258.0,46.4715,46.4888,46.4542,46.4629,6258.0
2020-02-19 14:10:00,53.73,53.73,53.64,53.66,11086.0,46.4715,46.4715,46.3937,46.411,11086.0
2020-02-19 14:15:00,53.65,53.67,53.64,53.65,5966.0,46.4023,46.4196,46.3937,46.4023,5966.0
2020-02-19 14:20:00,53.66,53.67,53.64,53.65,6875.0,46.411,46.4196,46.3937,46.4023,6875.0
2020-02-19 14:25:00,53.65,53.67,53.65,53.66,5971.0,46.4023,46.4196,46.4023,46.411,5971.0
2020-02-19 14:30:00,53.66,53.66,53.57,53.6,18581.0,46.411,46.411,46.3331,46.3591,18581.0
2020-02-19 14:35:00,53.59,53.61,53.58,53.6,6630.0,46.3504,46.3677,46.3418,46.3591,6630.0
2020-02-19 14:40:00,53.59,53.6,53.58,53.59,13442.0,46.3504,46.3591,46.3418,46.3504,13442.0
2020-02-19 14:45:00,53.6,53.6,53.51,53.55,20754.0,46.3591,46.3591,46.2812,46.3158,20754.0
2020-02-19 14:50:00,53.54,53.56,53.45,53.51,12804.0,46.3072,46.3245,46.2293,46.2812,12804.0
2020-02-19 14:55:00,53.52,53.56,53.48,53.49,9587.0,46.2899,46.3245,46.2553,46.2639,9587.0
2020-02-19 15:00:00,53.5,53.54,53.46,53.49,4800.0,46.2726,46.3072,46.238,46.2639,4800.0
2020-02-19 15:05:00,53.5,53.51,53.48,53.49,7444.0,46.2726,46.2812,46.2553,46.2639,7444.0
2020-02-19 15:10:00,53.48,53.49,53.43,53.45,9936.0,46.2553,46.2639,46.212,46.2293,9936.0
2020-02-19 15:15:00,53.45,53.46,53.42,53.43,11921.0,46.2293,46.238,46.2034,46.212,11921.0
2020-02-19 15:20:00,53.43,53.45,53.4,53.41,12645.0,46.212,46.2293,46.1861,46.1947,12645.0
2020-02-19 15:25:00,53.41,53.42,53.33,53.38,17833.0,46.1947,46.2034,46.1256,46.1688,17833.0
2020-02-19 15:30:00,53.38,53.4,53.3,53.3,38129.0,46.1688,46.1861,46.0996,46.0996,38129.0
2020-02-19 15:35:00,53.29,53.31,53.24,53.26,30255.0,46.091,46.1083,46.0477,46.065,30255.0
2020-02-19 15:40:00,53.26,53.32,53.25,53.28,28976.0,46.065,46.1169,46.0564,46.0823,28976.0
2020-02-19 15:45:00,53.27,53.29,53.23,53.25,41641.0,46.0737,46.091,46.0391,46.0564,41641.0
2020-02-19 15:50:00,53.26,53.33,53.21,53.25,96034.0,46.065,46.1256,46.0218,46.0564,96034.0
2020-02-19 15:55:00,53.25,53.28,53.18,53.2,131568.0,46.0564,46.0823,45.9958,46.0131,131568.0
2020-02-20 09:30:00,53.13,53.35,52.88,52.9,39072.0,45.9526,46.1428,45.7363,45.7536,39072.0
2020-02-20 09:35:00,52.91,53.02,52.68,52.98,43410.0,45.7623,45.8574,45.5634,45.8228,43410.0
2020-02-20 09:40:00,52.99,53.08,52.79,52.82,23463.0,45.8315,45.9093,45.6585,45.6844,23463.0
2020-02-20 09:45:00,52.83,53.09,52.79,52.96,27149.0,45.6931,45.918,45.6585,45.8055,27149.0
2020-02-20 09:50:00,53.0,53.24,52.98,53.23,16228.0,45.8401,46.0477,45.8228,46.0391,16228.0
2020-02-20 09:55:00,53.23,53.24,53.06,53.15,10437.0,46.0391,46.0477,45.892,45.9699,10437.0
2020-02-20 10:00:00,53.14,53.14,53.01,53.1,11910.0,45.9612,45.9612,45.8488,45.9266,11910.0
2020-02-20 10:05:00,53.13,53.22,53.12,53.13,13810.0,45.9526,46.0304,45.9439,45.9526,13810.0
2020-02-20 10:10:00,53.13,53.15,53.08,53.12,14259.0,45.9526,45.9699,45.9093,45.9439,14259.0
2020-02-20 10:15:00,53.11,53.12,52.98,53.04,15354.0,45.9353,45.9439,45.8228,45.8747,15354.0
2020-02-20 10:20:00,53.02,53.03,52.94,52.95,13175.0,45.8574,45.8661,45.7882,45.7969,13175.0
2020-02-20 10:25:00,52.94,53.03,52.91,53.02,29877.0,45.7882,45.8661,45.7623,45.8574,29877.0
2020-02-20 10:30:00,53.05,53.19,53.03,53.19,13460.0,45.8834,46.0045,45.8661,46.0045,13460.0
2020-02-20 10:35:00,53.19,53.24,53.13,53.16,19727.0,46.0045,46.0477,45.9526,45.9785,19727.0
2020-02-20 10:40:00,53.16,53.19,53.11,53.19,24972.0,45.9785,46.0045,45.9353,46.0045,24972.0
2020-02-20 10:45:00,53.19,53.45,53.18,53.4,58839.0,46.0045,46.2293,45.9958,46.1861,58839.0
2020-02-20 10:50:00,53.38,53.4,53.33,53.38,29152.0,46.1688,46.1861,46.1256,46.1688,29152.0
2020-02-20 10:55:00,53.38,53.39,53.34,53.36,22522.0,46.1688,46.1774,46.1342,46.1515,22522.0
2020-02-20 11:00:00,53.36,53.38,53.25,53.27,25459.0,46.1515,46.1688,46.0564,46.0737,25459.0
2020-02-20 11:05:00,53.26,53.42,53.26,53.33,18752.0,46.065,46.2034,46.065,46.1256,18752.0
2020-02-20 11:10:00,53.33,53.35,53.25,53.26,17486.0,46.1256,46.1428,46.0564,46.065,17486.0
2020-02-20 11:15:00,53.26,53.26,53.14,53.24,21438.0,46.065,46.065,45.9612,46.0477,21438.0
2020-02-20 11:20:00,53.25,53.35,53.24,53.35,58944.0,46.0564,46.1428,46.0477,46.1428,58944.0
2020-02-20 11:25:00,53.34,53.35,53.13,53.16,89425.0,46.1342,46.1428,45.9526,45.9785,89425.0
2020-02-20 11:30:00,53.15,53.17,52.74,52.88,83097.0,45.9699,45.9872,45.6153,45.7363,83097.0
2020-02-20 11:35:00,52.87,53.05,52.8,52.91,19806.0,45.7277,45.8834,45.6671,45.7623,19806.0
2020-02-20 11:40:00,52.91,52.94,52.8,52.81,18644.0,45.7623,45.7882,45.6671,45.6758,18644.0
2020-02-20 11:45:00,52.82,52.83,52.68,52.71,48798.0,45.6844,45.6931,45.5634,45.5893,48798.0
2020-02-20 11:50:00,52.7,52.93,52.7,52.91,27029.0,45.5807,45.7796,45.5807,45.7623,27029.0
2020-02-20 11:55:00,52.89,52.96,52.82,52.87,28481.0,45.745,45.8055,45.6844,45.7277,28481.0
2020-02-20 12:00:00,52.85,52.92,52.75,52.75,12533.0,45.7104,45.7709,45.6239,45.6239,12533.0
2020-02-20 12:05:00,52.77,52.79,52.71,52.72,11752.0,45.6412,45.6585,45.5893,45.598,11752.0
2020-02-20 12:10:00,52.7,52.86,52.7,52.82,19063.0,45.5807,45.719,45.5807,45.6844,19063.0
2020-02-20 12:15:00,52.81,52.85,52.73,52.84,19027.0,45.6758,45.7104,45.6066,45.7017,19027.0
2020-02-20 12:20:00,52.82,52.85,52.72,52.76,13358.0,45.6844,45.7104,45.598,45.6326,13358.0
2020-02-20 12:25:00,52.78,52.82,52.75,52.75,9123.0,45.6499,45.6844,45.6239,45.6239,9123.0
2020-02-20 12:30:00,52.78,52.93,52.7,52.91,31492.0,45.6499,45.7796,45.5807,45.7623,31492.0
2020-02-20 12:35:00,52.91,52.94,52.83,52.86,17296.0,45.7623,45.7882,45.6931,45.719,17296.0
2020-02-20 12:40:00,52.85,52.92,52.81,52.82,17542.0,45.7104,45.7709,45.6758,45.6844,17542.0
2020-02-20 12:45:00,52.86,52.9,52.79,52.85,24595.0,45.719,45.7536,45.6585,45.7104,24595.0
2020-02-20 12:50:00,52.84,52.92,52.8,52.92,9229.0,45.7017,45.7709,45.6671,45.7709,9229.0
2020-02-20 12:55:00,52.91,53.04,52.91,53.03,12013.0,45.7623,45.8747,45.7623,45.8661,12013.0
2020-02-20 13:00:00,53.02,53.03,52.96,53.01,11233.0,45.8574,45.8661,45.8055,45.8488,11233.0
2020-02-20 13:05:00,53.0,53.11,52.98,53.08,11576.0,45.8401,45.9353,45.8228,45.9093,11576.0
2020-02-20 13:10:00,53.1,53.21,53.07,53.19,7827.0,45.9266,46.0218,45.9007,46.0045,7827.0
2020-02-20 13:15:00,53.19,53.24,53.08,53.09,9561.0,46.0045,46.0477,45.9093,45.918,9561.0
2020-02-20 13:20:00,53.09,53.15,53.03,53.04,15707.0,45.918,45.9699,45.8661,45.8747,15707.0
2020-02-20 13:25:00,53.04,53.13,53.01,53.09,9259.0,45.8747,45.9526,45.8488,45.918,9259.0
2020-02-20 13:30:00,53.1,53.17,53.08,53.15,14238.0,45.9266,45.9872,45.9093,45.9699,14238.0
2020-02-20 13:35:00,53.14,53.15,53.03,53.06,7500.0,45.9612,45.9699,45.8661,45.892,7500.0
2020-02-20 13:40:00,53.05,53.08,52.99,53.01,11202.0,45.8834,45.9093,45.8315,45.8488,11202.0
2020-02-20 13:45:00,53.02,53.13,52.99,53.1,7883.0,45.8574,45.9526,45.8315,45.9266,7883.0
2020-02-20 13:50:00,53.1,53.15,53.08,53.11,9311.0,45.9266,45.9699,45.9093,45.9353,9311.0
2020-02-20 13:55:00,53.11,53.11,53.04,53.06,6428.0,45.9353,45.9353,45.8747,45.892,6428.0
2020-02-20 14:00:00,53.07,53.14,53.07,53.13,10002.0,45.9007,45.9612,45.9007,45.9526,10002.0
2020-02-20 14:05:00,53.14,53.23,53.14,53.19,12877.0,45.9612,46.0391,45.9612,46.0045,12877.0
2020-02-20 14:10:00,53.19,53.28,53.19,53.21,9088.0,46.0045,46.0823,46.0045,46.0218,9088.0
2020-02-20 14:15:00,53.22,53.25,53.15,53.17,8775.0,46.0304,46.0564,45.9699,45.9872,8775.0
2020-02-20 14:20:00,53.15,53.18,53.08,53.13,19362.0,45.9699,45.9958,45.9093,45.9526,19362.0
2020-02-20 14:25:00,53.11,53.11,53.04,53.08,9677.0,45.9353,45.9353,45.8747,45.9093,9677.0
2020-02-20 14:30:00,53.09,53.23,53.08,53.23,14536.0,45.918,46.0391,45.9093,46.0391,14536.0
2020-02-20 14:35:00,53.24,53.32,53.23,53.31,12831.0,46.0477,46.1169,46.0391,46.1083,12831.0
2020-02-20 14:40:00,53.3,53.39,53.29,53.39,12866.0,46.0996,46.1774,46.091,46.1774,12866.0
2020-02-20 14:45:00,53.39,53.46,53.34,53.46,13064.0,46.1774,46.238,46.1342,46.238,13064.0
2020-02-20 14:50:00,53.46,53.47,53.36,53.41,12149.0,46.238,46.2466,46.1515,46.1947,12149.0
2020-02-20 14:55:00,53.42,53.46,53.4,53.4,13822.0,46.2034,46.238,46.1861,46.1861,13822.0
2020-02-20 15:00:00,53.41,53.46,53.39,53.46,10495.0,46.1947,46.238,46.1774,46.238,10495.0
2020-02-20 15:05:00,53.46,53.5,53.44,53.45,12850.0,46.238,46.2726,46.2207,46.2293,12850.0
2020-02-20 15:10:00,53.46,53.52,53.32,53.35,17213.0,46.238,46.2899,46.1169,46.1428,17213.0
2020-02-20 15:15:00,53.35,53.47,53.33,53.46,13600.0,46.1428,46.2466,46.1256,46.238,13600.0
2020-02-20 15:20:00,53.47,53.54,53.47,53.53,14772.0,46.2466,46.3072,46.2466,46.2985,14772.0
2020-02-20 15:25:00,53.54,53.6,53.5,53.54,20335.0,46.3072,46.3591,46.2726,46.3072,20335.0
2020-02-20 15:30:00,53.55,53.59,53.49,53.49,29286.0,46.3158,46.3504,46.2639,46.2639,29286.0
2020-02-20 15:35:00,53.47,53.57,53.46,53.55,24945.0,46.2466,46.3331,46.238,46.3158,24945.0
2020-02-20 15:40:00,53.56,53.65,53.54,53.62,25447.0,46.3245,46.4023,46.3072,46.3764,25447.0
2020-02-20 15:45:00,53.62,53.67,53.59,53.6,53926.0,46.3764,46.4196,46.3504,46.3591,53926.0
2020-02-20 15:50:00,53.61,53.75,53.58,53.75,55833.0,46.3677,46.4888,46.3418,46.4888,55833.0
2020-02-20 15:55:00,53.74,53.8,53.69,53.71,122465.0,46.4802,46.5321,46.4369,46.4542,122465.0
2020-02-21 09:30:00,53.25,53.35,52.9,52.97,97008.0,46.0564,46.1428,45.7536,45.8142,97008.0
2020-02-21 09:35:00,52.93,53.27,52.93,53.05,15689.0,45.7796,46.0737,45.7796,45.8834,15689.0
2020-02-21 09:40:00,53.02,53.05,52.82,52.87,26491.0,45.8574,45.8834,45.6844,45.7277,26491.0
2020-02-21 09:45:00,52.87,52.89,52.55,52.57,18950.0,45.7277,45.745,45.4509,45.4682,18950.0
2020-02-21 09:50:00,52.58,52.88,52.58,52.84,14521.0,45.4769,45.7363,45.4769,45.7017,14521.0
2020-02-21 09:55:00,52.87,52.9,52.64,52.64,23922.0,45.7277,45.7536,45.5288,45.5288,23922.0
2020-02-21 10:00:00,52.61,52.68,52.55,52.62,12896.0,45.5028,45.5634,45.4509,45.5115,12896.0
2020-02-21 10:05:00,52.6,52.72,52.59,52.7,11694.0,45.4942,45.598,45.4855,45.5807,11694.0
2020-02-21 10:10:00,52.7,52.75,52.58,52.7,18384.0,45.5807,45.6239,45.4769,45.5807,18384.0
2020-02-21 10:15:00,52.68,52.8,52.66,52.77,11924.0,45.5634,45.6671,45.5461,45.6412,11924.0
2020-02-21 10:20:00,52.77,52.9,52.72,52.88,68581.0,45.6412,45.7536,45.598,45.7363,68581.0
2020-02-21 10:25:00,52.86,52.9,52.7,52.72,10403.0,45.719,45.7536,45.5807,45.598,10403.0
2020-02-21 10:30:00,52.7,52.71,52.53,52.53,11661.0,45.5807,45.5893,45.4336,45.4336,11661.0
2020-02-21 10:35:00,52.57,52.59,52.49,52.53,18404.0,45.4682,45.4855,45.399,45.4336,18404.0
2020-02-21 10:40:00,52.51,52.51,52.4,52.43,11622.0,45.4163,45.4163,45.3212,45.3471,11622.0
2020-02-21 10:45:00,52.44,52.57,52.43,52.54,8559.0,45.3558,45.4682,45.3471,45.4423,8559.0
2020-02-21 10:50:00,52.54,52.56,52.49,52.54,17728.0,45.4423,45.4596,45.399,45.4423,17728.0
2020-02-21 10:55:00,52.56,52.57,52.37,52.38,21298.0,45.4596,45.4682,45.2952,45.3039,21298.0
2020-02-21 11:00:00,52.38,52.5,52.31,52.48,35911.0,45.3039,45.4077,45.2433,45.3904,35911.0
2020-02-21 11:05:00,52.49,52.53,52.43,52.43,6929.0,45.399,45.4336,45.3471,45.3471,6929.0
2020-02-21 11:10:00,52.43,52.53,52.42,52.52,7815.0,45.3471,45.4336,45.3385,45.425,7815.0
2020-02-21 11:15:00,52.51,52.54,52.39,52.4,9095.0,45.4163,45.4423,45.3125,45.3212,9095.0
2020-02-21 11:20:00,52.38,52.53,52.37,52.48,8235.0,45.3039,45.4336,45.2952,45.3904,8235.0
2020-02-21 11:25:00,52.47,52.54,52.45,52.5,10715.0,45.3817,45.4423,45.3644,45.4077,10715.0
2020-02-21 11:30:00,52.5,52.53,52.43,52.43,9853.0,45.4077,45.4336,45.3471,45.3471,9853.0
2020-02-21 11:35:00,52.44,52.44,52.29,52.34,17802.0,45.3558,45.3558,45.226,45.2693,17802.0
2020-02-21 11:40:00,52.33,52.33,52.23,52.28,8483.0,45.2606,45.2606,45.1742,45.2174,8483.0
2020-02-21 11:45:00,52.29,52.31,52.2,52.31,11396.0,45.226,45.2433,45.1482,45.2433,11396.0
2020-02-21 11:50:00,52.29,52.33,52.26,52.26,7690.0,45.226,45.2606,45.2001,45.2001,7690.0
2020-02-21 11:55:00,52.26,52.31,52.22,52.24,12009.0,45.2001,45.2433,45.1655,45.1828,12009.0
2020-02-21 12:00:00,52.25,52.31,52.25,52.3,7128.0,45.1914,45.2433,45.1914,45.2347,7128.0
2020-02-21 12:05:00,52.3,52.39,52.3,52.36,14995.0,45.2347,45.3125,45.2347,45.2866,14995.0
2020-02-21 12:10:00,52.36,52.41,52.33,52.35,9864.0,45.2866,45.3298,45.2606,45.2779,9864.0
2020-02-21 12:15:00,52.35,52.35,52.3,52.32,9626.0,45.2779,45.2779,45.2347,45.252,9626.0
2020-02-21 12:20:00,52.34,52.39,52.26,52.27,6559.0,45.2693,45.3125,45.2001,45.2087,6559.0
2020-02-21 12:25:00,52.26,52.29,52.22,52.24,11691.0,45.2001,45.226,45.1655,45.1828,11691.0
2020-02-21 12:30:00,52.24,52.26,52.18,52.19,14999.0,45.1828,45.2001,45.1309,45.1396,14999.0
2020-02-21 12:35:00,52.19,52.35,52.17,52.34,11344.0,45.1396,45.2779,45.1223,45.2693,11344.0
2020-02-21 12:40:00,52.35,52.37,52.26,52.3,11344.0,45.2779,45.2952,45.2001,45.2347,11344.0
2020-02-21 12:45:00,52.3,52.31,52.23,52.24,10192.0,45.2347,45.2433,45.1742,45.1828,10192.0
2020-02-21 12:50:00,52.22,52.27,52.18,52.18,8198.0,45.1655,45.2087,45.1309,45.1309,8198.0
2020-02-21 12:55:00,52.21,52.29,52.2,52.27,7548.0,45.1569,45.226,45.1482,45.2087,7548.0
2020-02-21 13:00:00,52.28,52.32,52.25,52.29,17050.0,45.2174,45.252,45.1914,45.226,17050.0
2020-02-21 13:05:00,52.29,52.29,52.16,52.18,22681.0,45.226,45.226,45.1136,45.1309,22681.0
2020-02-21 13:10:00,52.16,52.18,52.09,52.09,122825.0,45.1136,45.1309,45.0531,45.0531,122825.0
2020-02-21 13:15:00,52.09,52.15,52.08,52.15,8070.0,45.0531,45.105,45.0444,45.105,8070.0
2020-02-21 13:20:00,52.16,52.21,52.13,52.21,9385.0,45.1136,45.1569,45.0877,45.1569,9385.0
2020-02-21 13:25:00,52.19,52.26,52.16,52.18,7873.0,45.1396,45.2001,45.1136,45.1309,7873.0
2020-02-21 13:30:00,52.15,52.2,52.11,52.12,8250.0,45.105,45.1482,45.0704,45.079,8250.0
2020-02-21 13:35:00,52.12,52.13,52.05,52.09,8438.0,45.079,45.0877,45.0185,45.0531,8438.0
2020-02-21 13:40:00,52.08,52.14,52.08,52.1,4769.0,45.0444,45.0963,45.0444,45.0617,4769.0
2020-02-21 13:45:00,52.09,52.11,52.02,52.03,7050.0,45.0531,45.0704,44.9925,45.0012,7050.0
2020-02-21 13:50:00,52.04,52.04,51.93,51.93,24369.0,45.0098,45.0098,44.9147,44.9147,24369.0
2020-02-21 13:55:00,51.92,52.05,51.92,52.0,21756.0,44.906,45.0185,44.906,44.9752,21756.0
2020-02-21 14:00:00,52.01,52.07,51.99,52.04,8931.0,44.9839,45.0358,44.9666,45.0098,8931.0
2020-02-21 14:05:00,52.04,52.04,51.94,51.96,6813.0,45.0098,45.0098,44.9233,44.9406,6813.0
2020-02-21 14:10:00,51.95,52.04,51.94,52.0,8453.0,44.932,45.0098,44.9233,44.9752,8453.0
2020-02-21 14:15:00,52.0,52.05,51.99,52.03,10135.0,44.9752,45.0185,44.9666,45.0012,10135.0
2020-02-21 14:20:00,52.02,52.11,51.99,52.04,11323.0,44.9925,45.0704,44.9666,45.0098,11323.0
2020-02-21 14:25:00,52.03,52.17,52.03,52.16,8875.0,45.0012,45.1223,45.0012,45.1136,8875.0
2020-02-21 14:30:00,52.15,52.2,52.14,52.18,9856.0,45.105,45.1482,45.0963,45.1309,9856.0
2020-02-21 14:35:00,52.16,52.22,52.15,52.2,9012.0,45.1136,45.1655,45.105,45.1482,9012.0
2020-02-21 14:40:00,52.19,52.22,52.15,52.15,18534.0,45.1396,45.1655,45.105,45.105,18534.0
2020-02-21 14:45:00,52.14,52.14,52.06,52.06,6701.0,45.0963,45.0963,45.0271,45.0271,6701.0
2020-02-21 14:50:00,52.05,52.12,52.04,52.07,7598.0,45.0185,45.079,45.0098,45.0358,7598.0
2020-02-21 14:55:00,52.05,52.08,52.01,52.04,8807.0,45.0185,45.0444,44.9839,45.0098,8807.0
2020-02-21 15:00:00,52.04,52.05,51.95,51.96,33766.0,45.0098,45.0185,44.932,44.9406,33766.0
2020-02-21 15:05:00,51.96,51.96,51.89,51.92,18118.0,44.9406,44.9406,44.8801,44.906,18118.0
2020-02-21 15:10:00,51.94,52.03,51.94,52.0,14055.0,44.9233,45.0012,44.9233,44.9752,14055.0
2020-02-21 15:15:00,52.0,52.02,51.96,51.98,24458.0,44.9752,44.9925,44.9406,44.9579,24458.0
2020-02-21 15:20:00,51.97,52.0,51.91,51.95,25680.0,44.9493,44.9752,44.8974,44.932,25680.0
2020-02-21 15:25:00,51.94,51.98,51.87,51.95,45902.0,44.9233,44.9579,44.8628,44.932,45902.0
2020-02-21 15:30:00,51.95,52.0,51.85,51.9,31515.0,44.932,44.9752,44.8455,44.8887,31515.0
2020-02-21 15:35:00,51.9,51.99,51.89,51.98,27604.0,44.8887,44.9666,44.8801,44.9579,27604.0
2020-02-21 15:40:00,51.98,52.04,51.96,52.03,24947.0,44.9579,45.0098,44.9406,45.0012,24947.0
2020-02-21 15:45:00,52.03,52.11,52.02,52.11,71657.0,45.0012,45.0704,44.9925,45.0704,71657.0
2020-02-21 15:50:00,52.11,52.16,52.09,52.11,108456.0,45.0704,45.1136,45.0531,45.0704,108456.0
2020-02-21 15:55:00,52.11,52.15,51.96,51.97,329045.0,45.0704,45.105,44.9406,44.9493,329045.0
2020-02-24 09:30:00,50.5,50.73,50.3,50.39,84121.0,43.6779,43.8768,43.5049,43.5827,84121.0
2020-02-24 09:35:00,50.46,50.48,50.18,50.19,17619.0,43.6433,43.6606,43.4011,43.4097,17619.0
2020-02-24 09:40:00,50.14,50.21,49.93,50.15,43671.0,43.3665,43.427,43.1849,43.3751,43671.0
2020-02-24 09:45:00,50.14,50.51,50.09,50.49,31700.0,43.3665,43.6865,43.3232,43.6692,31700.0
2020-02-24 09:50:00,50.5,50.54,50.38,50.44,22288.0,43.6779,43.7125,43.5741,43.626,22288.0
2020-02-24 09:55:00,50.41,50.46,50.27,50.33,32893.0,43.6,43.6433,43.4789,43.5308,32893.0
2020-02-24 10:00:00,50.31,50.49,50.15,50.16,25350.0,43.5135,43.6692,43.3751,43.3838,25350.0
2020-02-24 10:05:00,50.16,50.23,50.09,50.23,20594.0,43.3838,43.4443,43.3232,43.4443,20594.0
2020-02-24 10:10:00,50.2,50.33,50.14,50.29,11730.0,43.4184,43.5308,43.3665,43.4962,11730.0
2020-02-24 10:15:00,50.32,50.36,50.13,50.13,12723.0,43.5222,43.5568,43.3578,43.3578,12723.0
2020-02-24 10:20:00,50.15,50.17,49.98,50.03,28829.0,43.3751,43.3924,43.2281,43.2714,28829.0
2020-02-24 10:25:00,50.05,50.1,49.85,49.87,19991.0,43.2887,43.3319,43.1157,43.133,19991.0
2020-02-24 10:30:00,49.86,49.93,49.79,49.85,12074.0,43.1243,43.1849,43.0638,43.1157,12074.0
2020-02-24 10:35:00,49.85,49.86,49.71,49.76,14131.0,43.1157,43.1243,42.9946,43.0378,14131.0
2020-02-24 10:40:00,49.75,49.98,49.69,49.95,19721.0,43.0292,43.2281,42.9773,43.2022,19721.0
2020-02-24 10:45:00,49.95,50.01,49.87,50.0,9350.0,43.2022,43.2541,43.133,43.2454,9350.0
2020-02-24 10:50:00,50.02,50.18,50.01,50.15,13018.0,43.2627,43.4011,43.2541,43.3751,13018.0
2020-02-24 10:55:00,50.14,50.21,50.12,50.21,14140.0,43.3665,43.427,43.3492,43.427,14140.0
2020-02-24 11:00:00,50.21,50.21,49.89,49.95,14321.0,43.427,43.427,43.1503,43.2022,14321.0
2020-02-24 11:05:00,49.95,50.0,49.9,49.99,12678.0,43.2022,43.2454,43.1589,43.2368,12678.0
2020-02-24 11:10:00,49.98,50.11,49.97,50.06,15986.0,43.2281,43.3405,43.2195,43.2973,15986.0
2020-02-24 11:15:00,50.04,50.2,50.01,50.14,8582.0,43.28,43.4184,43.2541,43.3665,8582.0
2020-02-24 11:20:00,50.15,50.2,50.08,50.13,10276.0,43.3751,43.4184,43.3146,43.3578,10276.0
2020-02-24 11:25:00,50.12,50.18,50.11,50.13,14249.0,43.3492,43.4011,43.3405,43.3578,14249.0
2020-02-24 11:30:00,50.11,50.24,50.07,50.07,14755.0,43.3405,43.453,43.306,43.306,14755.0
2020-02-24 11:35:00,50.06,50.22,50.04,50.14,18627.0,43.2973,43.4357,43.28,43.3665,18627.0
2020-02-24 11:40:00,50.13,50.14,49.93,49.93,24226.0,43.3578,43.3665,43.1849,43.1849,24226.0
2020-02-24 11:45:00,49.92,49.95,49.87,49.9,9164.0,43.1762,43.2022,43.133,43.1589,9164.0
2020-02-24 11:50:00,49.9,50.0,49.89,49.96,14204.0,43.1589,43.2454,43.1503,43.2108,14204.0
2020-02-24 11:55:00,49.93,50.11,49.84,49.93,15203.0,43.1849,43.3405,43.107,43.1849,15203.0
2020-02-24 12:00:00,49.92,49.95,49.8,49.81,21231.0,43.1762,43.2022,43.0724,43.0811,21231.0
2020-02-24 12:05:00,49.83,49.84,49.74,49.74,11278.0,43.0984,43.107,43.0205,43.0205,11278.0
2020-02-24 12:10:00,49.73,49.86,49.73,49.83,17260.0,43.0119,43.1243,43.0119,43.0984,17260.0
2020-02-24 12:15:00,49.82,49.97,49.79,49.97,11798.0,43.0897,43.2195,43.0638,43.2195,11798.0
2020-02-24 12:20:00,49.94,50.0,49.89,49.89,12264.0,43.1935,43.2454,43.1503,43.1503,12264.0
2020-02-24 12:25:00,49.9,49.99,49.85,49.86,11928.0,43.1589,43.2368,43.1157,43.1243,11928.0
2020-02-24 12:30:00,49.85,49.85,49.75,49.78,24797.0,43.1157,43.1157,43.0292,43.0551,24797.0
2020-02-24 12:35:00,49.8,50.06,49.8,50.06,13139.0,43.0724,43.2973,43.0724,43.2973,13139.0
2020-02-24 12:40:00,50.07,50.07,49.97,50.05,14627.0,43.306,43.306,43.2195,43.2887,14627.0
2020-02-24 12:45:00,50.08,50.13,50.06,50.09,29451.0,43.3146,43.3578,43.2973,43.3232,29451.0
2020-02-24 12:50:00,50.08,50.16,50.07,50.12,16567.0,43.3146,43.3838,43.306,43.3492,16567.0
2020-02-24 12:55:00,50.11,50.12,50.06,50.07,19591.0,43.3405,43.3492,43.2973,43.306,19591.0
2020-02-24 13:00:00,50.05,50.06,49.87,49.98,37229.0,43.2887,43.2973,43.133,43.2281,37229.0
2020-02-24 13:05:00,49.99,50.04,49.93,49.94,7287.0,43.2368,43.28,43.1849,43.1935,7287.0
2020-02-24 13:10:00,49.93,49.96,49.84,49.84,5224.0,43.1849,43.2108,43.107,43.107,5224.0
2020-02-24 13:15:00,49.84,49.84,49.73,49.78,6901.0,43.107,43.107,43.0119,43.0551,6901.0
2020-02-24 13:20:00,49.78,49.88,49.72,49.74,9228.0,43.0551,43.1416,43.0032,43.0205,9228.0
2020-02-24 13:25:00,49.72,49.87,49.71,49.85,9182.0,43.0032,43.133,42.9946,43.1157,9182.0
2020-02-24 13:30:00,49.85,49.87,49.81,49.82,14303.0,43.1157,43.133,43.0811,43.0897,14303.0
2020-02-24 13:35:00,49.82,49.85,49.74,49.74,12187.0,43.0897,43.1157,43.0205,43.0205,12187.0
2020-02-24 13:40:00,49.75,49.75,49.67,49.72,10545.0,43.0292,43.0292,42.96,43.0032,10545.0
2020-02-24 13:45:00,49.71,49.78,49.7,49.73,22364.0,42.9946,43.0551,42.9859,43.0119,22364.0
2020-02-24 13:50:00,49.77,49.82,49.73,49.76,8092.0,43.0465,43.0897,43.0119,43.0378,8092.0
2020-02-24 13:55:00,49.77,49.84,49.71,49.82,8820.0,43.0465,43.107,42.9946,43.0897,8820.0
2020-02-24 14:00:00,49.81,49.9,49.79,49.85,11697.0,43.0811,43.1589,43.0638,43.1157,11697.0
2020-02-24 14:05:00,49.86,49.89,49.75,49.8,13950.0,43.1243,43.1503,43.0292,43.0724,13950.0
2020-02-24 14:10:00,49.8,49.82,49.74,49.8,16312.0,43.0724,43.0897,43.0205,43.0724,16312.0
2020-02-24 14:15:00,49.8,49.86,49.75,49.8,6696.0,43.0724,43.1243,43.0292,43.0724,6696.0
2020-02-24 14:20:00,49.81,49.97,49.81,49.97,7846.0,43.0811,43.2195,43.0811,43.2195,7846.0
2020-02-24 14:25:00,49.98,50.13,49.97,50.11,6047.0,43.2281,43.3578,43.2195,43.3405,6047.0
2020-02-24 14:30:00,50.11,50.13,50.04,50.11,7027.0,43.3405,43.3578,43.28,43.3405,7027.0
2020-02-24 14:35:00,50.09,50.2,50.02,50.2,6309.0,43.3232,43.4184,43.2627,43.4184,6309.0
2020-02-24 14:40:00,50.2,50.2,50.11,50.2,13199.0,43.4184,43.4184,43.3405,43.4184,13199.0
2020-02-24 14:45:00,50.18,50.24,50.18,50.24,12340.0,43.4011,43.453,43.4011,43.453,12340.0
2020-02-24 14:50:00,50.24,50.29,50.16,50.26,10949.0,43.453,43.4962,43.3838,43.4703,10949.0
2020-02-24 14:55:00,50.25,50.39,50.21,50.32,16085.0,43.4616,43.5827,43.427,43.5222,16085.0
2020-02-24 15:00:00,50.33,50.42,50.27,50.38,15185.0,43.5308,43.6087,43.4789,43.5741,15185.0
2020-02-24 15:05:00,50.39,50.44,50.32,50.33,12739.0,43.5827,43.626,43.5222,43.5308,12739.0
2020-02-24 15:10:00,50.32,50.35,50.2,50.2,25440.0,43.5222,43.5481,43.4184,43.4184,25440.0
2020-02-24 15:15:00,50.2,50.22,50.12,50.18,11428.0,43.4184,43.4357,43.3492,43.4011,11428.0
2020-02-24 15:20:00,50.18,50.23,50.12,50.12,12936.0,43.4011,43.4443,43.3492,43.3492,12936.0
2020-02-24 15:25:00,50.13,50.17,50.06,50.11,15187.0,43.3578,43.3924,43.2973,43.3405,15187.0
2020-02-24 15:30:00,50.12,50.18,50.03,50.1,23768.0,43.3492,43.4011,43.2714,43.3319,23768.0
2020-02-24 15:35:00,50.1,50.12,50.02,50.05,21650.0,43.3319,43.3492,43.2627,43.2887,21650.0
2020-02-24 15:40:00,50.04,50.1,50.01,50.1,32773.0,43.28,43.3319,43.2541,43.3319,32773.0
2020-02-24 15:45:00,50.1,50.26,50.09,50.26,36606.0,43.3319,43.4703,43.3232,43.4703,36606.0
2020-02-24 15:50:00,50.25,50.26,50.08,50.15,132310.0,43.4616,43.4703,43.3146,43.3751,132310.0
2020-02-24 15:55:00,50.15,50.25,50.11,50.11,232862.0,43.3751,43.4616,43.3405,43.3405,232862.0
2020-02-25 09:30:00,50.65,50.65,50.1,50.16,42751.0,43.8076,43.8076,43.3319,43.3838,42751.0
2020-02-25 09:35:00,50.15,50.42,50.15,50.26,13451.0,43.3751,43.6087,43.3751,43.4703,13451.0
2020-02-25 09:40:00,50.24,50.42,50.2,50.42,20001.0,43.453,43.6087,43.4184,43.6087,20001.0
2020-02-25 09:45:00,50.39,50.58,50.29,50.58,23101.0,43.5827,43.7471,43.4962,43.7471,23101.0
2020-02-25 09:50:00,50.58,50.68,50.49,50.66,18058.0,43.7471,43.8335,43.6692,43.8162,18058.0
2020-02-25 09:55:00,50.65,50.74,50.49,50.67,22508.0,43.8076,43.8854,43.6692,43.8249,22508.0
2020-02-25 10:00:00,50.66,50.81,50.61,50.75,33010.0,43.8162,43.946,43.773,43.8941,33010.0
2020-02-25 10:05:00,50.74,50.92,50.71,50.85,18871.0,43.8854,44.0411,43.8595,43.9806,18871.0
2020-02-25 10:10:00,50.83,50.99,50.8,50.96,42992.0,43.9633,44.1017,43.9373,44.0757,42992.0
2020-02-25 10:15:00,50.95,51.0,50.73,50.76,40288.0,44.0671,44.1103,43.8768,43.9027,40288.0
2020-02-25 10:20:00,50.74,50.75,50.52,50.53,19126.0,43.8854,43.8941,43.6952,43.7038,19126.0
2020-02-25 10:25:00,50.54,50.54,50.16,50.26,48937.0,43.7125,43.7125,43.3838,43.4703,48937.0
2020-02-25 10:30:00,50.28,50.36,50.0,50.16,23168.0,43.4876,43.5568,43.2454,43.3838,23168.0
2020-02-25 10:35:00,50.15,50.15,50.01,50.07,12753.0,43.3751,43.3751,43.2541,43.306,12753.0
2020-02-25 10:40:00,50.05,50.26,49.96,50.23,14885.0,43.2887,43.4703,43.2108,43.4443,14885.0
2020-02-25 10:45:00,50.22,50.27,50.0,50.02,15976.0,43.4357,43.4789,43.2454,43.2627,15976.0
2020-02-25 10:50:00,50.0,50.01,49.74,49.89,16005.0,43.2454,43.2541,43.0205,43.1503,16005.0
2020-02-25 10:55:00,49.85,50.08,49.84,50.07,13285.0,43.1157,43.3146,43.107,43.306,13285.0
2020-02-25 11:00:00,50.08,50.22,50.06,50.13,14044.0,43.3146,43.4357,43.2973,43.3578,14044.0
2020-02-25 11:05:00,50.12,50.23,49.96,50.03,20842.0,43.3492,43.4443,43.2108,43.2714,20842.0
2020-02-25 11:10:00,50.01,50.11,49.99,50.01,14049.0,43.2541,43.3405,43.2368,43.2541,14049.0
2020-02-25 11:15:00,49.96,50.01,49.67,49.76,10325.0,43.2108,43.2541,42.96,43.0378,10325.0
2020-02-25 11:20:00,49.76,49.93,49.67,49.91,20668.0,43.0378,43.1849,42.96,43.1676,20668.0
2020-02-25 11:25:00,49.89,50.11,49.88,50.03,26722.0,43.1503,43.3405,43.1416,43.2714,26722.0
2020-02-25 11:30:00,50.04,50.12,49.92,50.07,14849.0,43.28,43.3492,43.1762,43.306,14849.0
2020-02-25 11:35:00,50.02,50.05,49.86,49.94,9086.0,43.2627,43.2887,43.1243,43.1935,9086.0
2020-02-25 11:40:00,49.95,49.95,49.75,49.76,5355.0,43.2022,43.2022,43.0292,43.0378,5355.0
2020-02-25 11:45:00,49.78,49.99,49.77,49.96,12999.0,43.0551,43.2368,43.0465,43.2108,12999.0
2020-02-25 11:50:00,49.95,50.06,49.93,50.06,7897.0,43.2022,43.2973,43.1849,43.2973,7897.0
2020-02-25 11:55:00,50.03,50.03,49.86,49.89,9309.0,43.2714,43.2714,43.1243,43.1503,9309.0
2020-02-25 12:00:00,49.9,49.99,49.87,49.87,12329.0,43.1589,43.2368,43.133,43.133,12329.0
2020-02-25 12:05:00,49.89,49.91,49.82,49.87,6301.0,43.1503,43.1676,43.0897,43.133,6301.0
2020-02-25 12:10:00,49.86,49.97,49.82,49.84,11578.0,43.1243,43.2195,43.0897,43.107,11578.0
2020-02-25 12:15:00,49.83,49.84,49.66,49.68,12339.0,43.0984,43.107,42.9513,42.9686,12339.0
2020-02-25 12:20:00,49.69,49.7,49.6,49.64,7896.0,42.9773,42.9859,42.8994,42.934,7896.0
2020-02-25 12:25:00,49.64,49.72,49.59,49.65,12823.0,42.934,43.0032,42.8908,42.9427,12823.0
2020-02-25 12:30:00,49.64,49.76,49.62,49.72,8300.0,42.934,43.0378,42.9167,43.0032,8300.0
2020-02-25 12:35:00,49.73,49.82,49.7,49.7,10928.0,43.0119,43.0897,42.9859,42.9859,10928.0
2020-02-25 12:40:00,49.69,49.7,49.41,49.49,32904.0,42.9773,42.9859,42.7351,42.8043,32904.0
2020-02-25 12:45:00,49.5,49.52,49.37,49.44,6917.0,42.813,42.8303,42.7005,42.7611,6917.0
2020-02-25 12:50:00,49.44,49.59,49.4,49.58,11696.0,42.7611,42.8908,42.7265,42.8821,11696.0
2020-02-25 12:55:00,49.58,49.59,49.45,49.45,16546.0,42.8821,42.8908,42.7697,42.7697,16546.0
2020-02-25 13:00:00,49.42,49.61,49.36,49.51,14404.0,42.7438,42.9081,42.6919,42.8216,14404.0
2020-02-25 13:05:00,49.54,49.54,49.42,49.51,8243.0,42.8475,42.8475,42.7438,42.8216,8243.0
2020-02-25 13:10:00,49.49,49.58,49.45,49.47,11762.0,42.8043,42.8821,42.7697,42.787,11762.0
2020-02-25 13:15:00,49.47,49.47,49.25,49.32,12715.0,42.787,42.787,42.5967,42.6573,12715.0
2020-02-25 13:20:00,49.31,49.35,49.27,49.34,5567.0,42.6486,42.6832,42.614,42.6746,5567.0
2020-02-25 13:25:00,49.29,49.37,49.21,49.22,17677.0,42.6313,42.7005,42.5621,42.5708,17677.0
2020-02-25 13:30:00,49.22,49.25,49.13,49.18,12967.0,42.5708,42.5967,42.4929,42.5362,12967.0
2020-02-25 13:35:00,49.17,49.2,49.11,49.18,8869.0,42.5275,42.5535,42.4756,42.5362,8869.0
2020-02-25 13:40:00,49.16,49.21,49.06,49.2,9268.0,42.5189,42.5621,42.4324,42.5535,9268.0
2020-02-25 13:45:00,49.18,49.25,49.16,49.16,16640.0,42.5362,42.5967,42.5189,42.5189,16640.0
2020-02-25 13:50:00,49.17,49.27,49.0,49.04,19981.0,42.5275,42.614,42.3805,42.4151,19981.0
2020-02-25 13:55:00,49.03,49.12,49.03,49.05,44094.0,42.4064,42.4843,42.4064,42.4237,44094.0
2020-02-25 14:00:00,49.04,49.06,48.9,49.0,27510.0,42.4151,42.4324,42.294,42.3805,27510.0
2020-02-25 14:05:00,49.01,49.1,48.8,48.85,74008.0,42.3891,42.467,42.2075,42.2508,74008.0
2020-02-25 14:10:00,48.92,49.08,48.85,49.01,25347.0,42.3113,42.4497,42.2508,42.3891,25347.0
2020-02-25 14:15:00,49.03,49.04,48.78,48.82,8532.0,42.4064,42.4151,42.1902,42.2248,8532.0
2020-02-25 14:20:00,48.79,48.91,48.68,48.7,7719.0,42.1989,42.3027,42.1037,42.121,7719.0
2020-02-25 14:25:00,48.73,48.8,48.57,48.64,11929.0,42.147,42.2075,42.0086,42.0691,11929.0
2020-02-25 14:30:00,48.65,48.69,48.47,48.62,53272.0,42.0778,42.1124,41.9221,42.0518,53272.0
2020-02-25 14:35:00,48.59,48.62,48.45,48.46,15364.0,42.0259,42.0518,41.9048,41.9134,15364.0
2020-02-25 14:40:00,48.47,48.75,48.42,48.73,13016.0,41.9221,42.1643,41.8789,42.147,13016.0
2020-02-25 14:45:00,48.74,48.8,48.63,48.79,12567.0,42.1556,42.2075,42.0605,42.1989,12567.0
2020-02-25 14:50:00,48.8,48.88,48.7,48.87,15344.0,42.2075,42.2767,42.121,42.2681,15344.0
2020-02-25 14:55:00,48.88,48.98,48.85,48.92,19110.0,42.2767,42.3632,42.2508,42.3113,19110.0
2020-02-25 15:00:00,48.98,49.19,48.97,49.13,17545.0,42.3632,42.5448,42.3546,42.4929,17545.0
2020-02-25 15:05:00,49.11,49.31,49.1,49.19,13014.0,42.4756,42.6486,42.467,42.5448,13014.0
2020-02-25 15:10:00,49.18,49.19,48.99,49.02,11605.0,42.5362,42.5448,42.3718,42.3978,11605.0
2020-02-25 15:15:00,49.0,49.14,48.96,49.04,16934.0,42.3805,42.5016,42.3459,42.4151,16934.0
2020-02-25 15:20:00,49.07,49.13,48.74,48.81,35606.0,42.441,42.4929,42.1556,42.2162,35606.0
2020-02-25 15:25:00,48.8,48.92,48.76,48.81,45132.0,42.2075,42.3113,42.1729,42.2162,45132.0
2020-02-25 15:30:00,48.79,48.81,48.5,48.69,73082.0,42.1989,42.2162,41.948,42.1124,73082.0
2020-02-25 15:35:00,48.7,48.75,48.6,48.61,32388.0,42.121,42.1643,42.0345,42.0432,32388.0
2020-02-25 15:40:00,48.62,48.88,48.61,48.87,51487.0,42.0518,42.2767,42.0432,42.2681,51487.0
2020-02-25 15:45:00,48.87,49.02,48.81,48.81,93163.0,42.2681,42.3978,42.2162,42.2162,93163.0
2020-02-25 15:50:00,48.79,48.8,48.63,48.72,88391.0,42.1989,42.2075,42.0605,42.1383,88391.0
2020-02-25 15:55:00,48.71,48.84,48.6,48.81,154223.0,42.1297,42.2421,42.0345,42.2162,154223.0
2020-02-26 09:30:00,49.46,49.85,49.35,49.54,44030.0,42.7784,43.1157,42.6832,42.8475,44030.0
2020-02-26 09:35:00,49.52,49.92,49.44,49.67,30188.0,42.8303,43.1762,42.7611,42.96,30188.0
2020-02-26 09:40:00,49.68,50.24,49.68,50.23,48182.0,42.9686,43.453,42.9686,43.4443,48182.0
2020-02-26 09:45:00,50.21,50.24,49.94,49.99,20877.0,43.427,43.453,43.1935,43.2368,20877.0
2020-02-26 09:50:00,49.99,50.08,49.87,50.08,40944.0,43.2368,43.3146,43.133,43.3146,40944.0
2020-02-26 09:55:00,50.04,50.06,49.77,49.77,34982.0,43.28,43.2973,43.0465,43.0465,34982.0
2020-02-26 10:00:00,49.77,49.8,49.64,49.65,39874.0,43.0465,43.0724,42.934,42.9427,39874.0
2020-02-26 10:05:00,49.64,49.77,49.51,49.77,14734.0,42.934,43.0465,42.8216,43.0465,14734.0
2020-02-26 10:10:00,49.75,50.0,49.65,49.98,11602.0,43.0292,43.2454,42.9427,43.2281,11602.0
2020-02-26 10:15:00,50.0,50.04,49.91,49.97,9749.0,43.2454,43.28,43.1676,43.2195,9749.0
2020-02-26 10:20:00,49.99,50.0,49.76,49.85,12116.0,43.2368,43.2454,43.0378,43.1157,12116.0
2020-02-26 10:25:00,49.85,50.05,49.83,49.94,14764.0,43.1157,43.2887,43.0984,43.1935,14764.0
2020-02-26 10:30:00,49.96,50.04,49.88,49.97,9723.0,43.2108,43.28,43.1416,43.2195,9723.0
2020-02-26 10:35:00,50.01,50.09,49.92,49.95,12264.0,43.2541,43.3232,43.1762,43.2022,12264.0
2020-02-26 10:40:00,49.95,50.22,49.92,50.2,20325.0,43.2022,43.4357,43.1762,43.4184,20325.0
2020-02-26 10:45:00,50.18,50.29,50.05,50.11,20844.0,43.4011,43.4962,43.2887,43.3405,20844.0
2020-02-26 10:50:00,50.13,50.23,50.11,50.12,9813.0,43.3578,43.4443,43.3405,43.3492,9813.0
2020-02-26 10:55:00,50.12,50.16,50.08,50.08,19254.0,43.3492,43.3838,43.3146,43.3146,19254.0
2020-02-26 11:00:00,50.05,50.08,49.91,49.93,14654.0,43.2887,43.3146,43.1676,43.1849,14654.0
2020-02-26 11:05:00,49.93,49.93,49.8,49.86,23746.0,43.1849,43.1849,43.0724,43.1243,23746.0
2020-02-26 11:10:00,49.86,49.91,49.73,49.83,10828.0,43.1243,43.1676,43.0119,43.0984,10828.0
2020-02-26 11:15:00,49.85,50.03,49.85,50.01,12012.0,43.1157,43.2714,43.1157,43.2541,12012.0
2020-02-26 11:20:00,50.03,50.1,50.02,50.09,8002.0,43.2714,43.3319,43.2627,43.3232,8002.0
2020-02-26 11:25:00,50.12,50.18,50.09,50.1,8901.0,43.3492,43.4011,43.3232,43.3319,8901.0
2020-02-26 11:30:00,50.08,50.1,49.99,50.03,21431.0,43.3146,43.3319,43.2368,43.2714,21431.0
2020-02-26 11:35:00,50.02,50.06,49.93,50.04,19829.0,43.2627,43.2973,43.1849,43.28,19829.0
2020-02-26 11:40:00,50.02,50.05,49.91,49.95,14417.0,43.2627,43.2887,43.1676,43.2022,14417.0
2020-02-26 11:45:00,49.95,49.95,49.79,49.81,9803.0,43.2022,43.2022,43.0638,43.0811,9803.0
2020-02-26 11:50:00,49.8,49.83,49.47,49.48,22433.0,43.0724,43.0984,42.787,42.7957,22433.0
2020-02-26 11:55:00,49.47,49.52,49.42,49.5,11885.0,42.787,42.8303,42.7438,42.813,11885.0
2020-02-26 12:00:00,49.5,49.58,49.35,49.36,13587.0,42.813,42.8821,42.6832,42.6919,13587.0
2020-02-26 12:05:00,49.34,49.35,49.13,49.27,9910.0,42.6746,42.6832,42.4929,42.614,9910.0
2020-02-26 12:10:00,49.23,49.27,49.17,49.25,9999.0,42.5794,42.614,42.5275,42.5967,9999.0
2020-02-26 12:15:00,49.23,49.25,49.11,49.25,7300.0,42.5794,42.5967,42.4756,42.5967,7300.0
2020-02-26 12:20:00,49.23,49.39,49.23,49.28,13946.0,42.5794,42.7178,42.5794,42.6227,13946.0
2020-02-26 12:25:00,49.27,49.32,49.21,49.27,20608.0,42.614,42.6573,42.5621,42.614,20608.0
2020-02-26 12:30:00,49.27,49.44,49.27,49.39,7956.0,42.614,42.7611,42.614,42.7178,7956.0
2020-02-26 12:35:00,49.38,49.46,49.31,49.32,11356.0,42.7092,42.7784,42.6486,42.6573,11356.0
2020-02-26 12:40:00,49.28,49.31,49.18,49.18,11194.0,42.6227,42.6486,42.5362,42.5362,11194.0
2020-02-26 12:45:00,49.21,49.36,49.21,49.25,10664.0,42.5621,42.6919,42.5621,42.5967,10664.0
2020-02-26 12:50:00,49.25,49.3,49.11,49.11,11704.0,42.5967,42.64,42.4756,42.4756,11704.0
2020-02-26 12:55:00,49.15,49.23,49.09,49.13,15340.0,42.5102,42.5794,42.4583,42.4929,15340.0
2020-02-26 13:00:00,49.11,49.15,49.03,49.05,16524.0,42.4756,42.5102,42.4064,42.4237,16524.0
2020-02-26 13:05:00,49.05,49.07,48.97,48.99,8240.0,42.4237,42.441,42.3546,42.3718,8240.0
2020-02-26 13:10:00,49.02,49.05,48.94,48.96,9701.0,42.3978,42.4237,42.3286,42.3459,9701.0
2020-02-26 13:15:00,48.97,48.99,48.91,48.96,9807.0,42.3546,42.3718,42.3027,42.3459,9807.0
2020-02-26 13:20:00,48.98,49.07,48.93,49.06,26181.0,42.3632,42.441,42.32,42.4324,26181.0
2020-02-26 13:25:00,49.09,49.19,49.04,49.11,8476.0,42.4583,42.5448,42.4151,42.4756,8476.0
2020-02-26 13:30:00,49.08,49.08,48.8,48.8,12922.0,42.4497,42.4497,42.2075,42.2075,12922.0
2020-02-26 13:35:00,48.82,48.82,48.52,48.56,17803.0,42.2248,42.2248,41.9653,41.9999,17803.0
2020-02-26 13:40:00,48.52,48.57,48.28,48.28,36629.0,41.9653,42.0086,41.7578,41.7578,36629.0
2020-02-26 13:45:00,48.27,48.78,48.25,48.74,44522.0,41.7491,42.1902,41.7318,42.1556,44522.0
2020-02-26 13:50:00,48.77,48.77,48.59,48.6,14307.0,42.1816,42.1816,42.0259,42.0345,14307.0
2020-02-26 13:55:00,48.58,48.59,48.39,48.42,11763.0,42.0172,42.0259,41.8529,41.8789,11763.0
2020-02-26 14:00:00,48.46,48.7,48.36,48.52,11316.0,41.9134,42.121,41.827,41.9653,11316.0
2020-02-26 14:05:00,48.51,48.71,48.51,48.53,6548.0,41.9567,42.1297,41.9567,41.974,6548.0
2020-02-26 14:10:00,48.57,48.73,48.53,48.73,10388.0,42.0086,42.147,41.974,42.147,10388.0
2020-02-26 14:15:00,48.71,48.71,48.51,48.52,8109.0,42.1297,42.1297,41.9567,41.9653,8109.0
2020-02-26 14:20:00,48.53,48.65,48.48,48.64,8021.0,41.974,42.0778,41.9307,42.0691,8021.0
2020-02-26 14:25:00,48.66,48.76,48.59,48.6,7324.0,42.0864,42.1729,42.0259,42.0345,7324.0
2020-02-26 14:30:00,48.59,48.74,48.49,48.61,12941.0,42.0259,42.1556,41.9394,42.0432,12941.0
2020-02-26 14:35:00,48.59,48.79,48.59,48.64,8625.0,42.0259,42.1989,42.0259,42.0691,8625.0
2020-02-26 14:40:00,48.65,48.68,48.46,48.5,8226.0,42.0778,42.1037,41.9134,41.948,8226.0
2020-02-26 14:45:00,48.54,48.68,48.45,48.58,5828.0,41.9826,42.1037,41.9048,42.0172,5828.0
2020-02-26 14:50:00,48.56,48.6,48.47,48.57,12953.0,41.9999,42.0345,41.9221,42.0086,12953.0
2020-02-26 14:55:00,48.56,48.7,48.43,48.45,10584.0,41.9999,42.121,41.8875,41.9048,10584.0
2020-02-26 15:00:00,48.45,48.61,48.45,48.5,12620.0,41.9048,42.0432,41.9048,41.948,12620.0
2020-02-26 15:05:00,48.51,48.54,48.42,48.54,11652.0,41.9567,41.9826,41.8789,41.9826,11652.0
2020-02-26 15:10:00,48.56,48.68,48.48,48.63,11557.0,41.9999,42.1037,41.9307,42.0605,11557.0
2020-02-26 15:15:00,48.63,48.8,48.62,48.75,10003.0,42.0605,42.2075,42.0518,42.1643,10003.0
2020-02-26 15:20:00,48.75,48.77,48.59,48.64,8074.0,42.1643,42.1816,42.0259,42.0691,8074.0
2020-02-26 15:25:00,48.62,48.66,48.52,48.57,11518.0,42.0518,42.0864,41.9653,42.0086,11518.0
2020-02-26 15:30:00,48.59,48.6,48.44,48.49,19714.0,42.0259,42.0345,41.8961,41.9394,19714.0
2020-02-26 15:35:00,48.48,48.57,48.45,48.55,20115.0,41.9307,42.0086,41.9048,41.9913,20115.0
2020-02-26 15:40:00,48.55,48.57,48.44,48.52,26156.0,41.9913,42.0086,41.8961,41.9653,26156.0
2020-02-26 15:45:00,48.52,48.55,48.46,48.48,36477.0,41.9653,41.9913,41.9134,41.9307,36477.0
2020-02-26 15:50:00,48.49,48.66,48.47,48.62,84212.0,41.9394,42.0864,41.9221,42.0518,84212.0
2020-02-26 15:55:00,48.62,48.63,48.49,48.49,119671.0,42.0518,42.0605,41.9394,41.9394,119671.0
2020-02-27 09:30:00,47.22,47.4,46.77,46.83,112957.0,40.841,40.9966,40.4518,40.5036,112957.0
2020-02-27 09:35:00,46.78,47.15,46.62,47.09,49932.0,40.4604,40.7804,40.322,40.7285,49932.0
2020-02-27 09:40:00,47.09,47.1,46.65,46.66,36006.0,40.7285,40.7372,40.348,40.3566,36006.0
2020-02-27 09:45:00,46.62,46.7,46.39,46.7,25738.0,40.322,40.3912,40.1231,40.3912,25738.0
2020-02-27 09:50:00,46.68,47.69,46.6,47.62,182715.0,40.3739,41.2475,40.3047,41.1869,182715.0
2020-02-27 09:55:00,47.61,47.82,47.36,47.43,62728.0,41.1783,41.3599,40.962,41.0226,62728.0
2020-02-27 10:00:00,47.43,47.62,47.05,47.07,22269.0,41.0226,41.1869,40.6939,40.7112,22269.0
2020-02-27 10:05:00,46.96,47.18,46.95,46.99,25347.0,40.6161,40.8064,40.6074,40.642,25347.0
2020-02-27 10:10:00,47.0,47.21,46.88,47.17,17283.0,40.6507,40.8323,40.5469,40.7977,17283.0
2020-02-27 10:15:00,47.14,47.18,46.97,47.08,13178.0,40.7718,40.8064,40.6247,40.7199,13178.0
2020-02-27 10:20:00,47.1,47.16,46.92,46.97,12976.0,40.7372,40.7891,40.5815,40.6247,12976.0
2020-02-27 10:25:00,46.94,46.98,46.84,46.9,15671.0,40.5988,40.6334,40.5123,40.5642,15671.0
2020-02-27 10:30:00,46.88,46.89,46.57,46.58,80141.0,40.5469,40.5555,40.2788,40.2874,80141.0
2020-02-27 10:35:00,46.64,46.9,46.55,46.83,18311.0,40.3393,40.5642,40.2615,40.5036,18311.0
2020-02-27 10:40:00,46.82,46.95,46.77,46.87,25966.0,40.495,40.6074,40.4518,40.5382,25966.0
2020-02-27 10:45:00,46.85,47.43,46.85,47.38,14474.0,40.5209,41.0226,40.5209,40.9793,14474.0
2020-02-27 10:50:00,47.34,47.45,47.25,47.27,9483.0,40.9448,41.0399,40.8669,40.8842,9483.0
2020-02-27 10:55:00,47.26,47.59,47.2,47.52,13194.0,40.8756,41.161,40.8237,41.1004,13194.0
2020-02-27 11:00:00,47.63,47.87,47.62,47.85,34666.0,41.1956,41.4032,41.1869,41.3859,34666.0
2020-02-27 11:05:00,47.85,48.07,47.75,48.07,85148.0,41.3859,41.5761,41.2994,41.5761,85148.0
2020-02-27 11:10:00,48.03,48.07,47.86,48.01,21031.0,41.5415,41.5761,41.3945,41.5242,21031.0
2020-02-27 11:15:00,48.08,48.2,47.98,48.18,26370.0,41.5848,41.6886,41.4983,41.6713,26370.0
2020-02-27 11:20:00,48.13,48.13,47.96,47.98,8200.0,41.628,41.628,41.481,41.4983,8200.0
2020-02-27 11:25:00,47.99,48.11,47.89,47.89,26040.0,41.5069,41.6107,41.4205,41.4205,26040.0
2020-02-27 11:30:00,47.87,47.98,47.81,47.84,10379.0,41.4032,41.4983,41.3513,41.3772,10379.0
2020-02-27 11:35:00,47.84,47.98,47.72,47.76,52916.0,41.3772,41.4983,41.2734,41.308,52916.0
2020-02-27 11:40:00,47.78,47.88,47.64,47.64,10300.0,41.3253,41.4118,41.2042,41.2042,10300.0
2020-02-27 11:45:00,47.62,47.82,47.49,47.77,12212.0,41.1869,41.3599,41.0745,41.3167,12212.0
2020-02-27 11:50:00,47.75,47.87,47.72,47.84,7470.0,41.2994,41.4032,41.2734,41.3772,7470.0
2020-02-27 11:55:00,47.84,48.07,47.79,48.04,10353.0,41.3772,41.5761,41.334,41.5502,10353.0
2020-02-27 12:00:00,48.01,48.12,47.94,48.01,10517.0,41.5242,41.6194,41.4637,41.5242,10517.0
2020-02-27 12:05:00,47.99,48.21,47.97,48.21,8264.0,41.5069,41.6972,41.4896,41.6972,8264.0
2020-02-27 12:10:00,48.24,48.45,48.22,48.44,18295.0,41.7232,41.9048,41.7059,41.8961,18295.0
2020-02-27 12:15:00,48.45,48.53,48.34,48.51,28409.0,41.9048,41.974,41.8097,41.9567,28409.0
2020-02-27 12:20:00,48.51,48.51,48.08,48.1,6605.0,41.9567,41.9567,41.5848,41.6021,6605.0
2020-02-27 12:25:00,48.15,48.38,48.12,48.38,8976.0,41.6453,41.8443,41.6194,41.8443,8976.0
2020-02-27 12:30:00,48.36,48.53,48.34,48.5,16602.0,41.827,41.974,41.8097,41.948,16602.0
2020-02-27 12:35:00,48.53,48.66,48.5,48.65,10504.0,41.974,42.0864,41.948,42.0778,10504.0
2020-02-27 12:40:00,48.64,48.66,48.5,48.5,60787.0,42.0691,42.0864,41.948,41.948,60787.0
2020-02-27 12:45:00,48.46,48.58,48.39,48.58,8292.0,41.9134,42.0172,41.8529,42.0172,8292.0
2020-02-27 12:50:00,48.55,48.55,48.38,48.55,8635.0,41.9913,41.9913,41.8443,41.9913,8635.0
2020-02-27 12:55:00,48.49,48.56,48.39,48.4,13717.0,41.9394,41.9999,41.8529,41.8616,13717.0
2020-02-27 13:00:00,48.37,48.55,48.34,48.49,31321.0,41.8356,41.9913,41.8097,41.9394,31321.0
2020-02-27 13:05:00,48.47,48.53,48.38,48.47,96982.0,41.9221,41.974,41.8443,41.9221,96982.0
2020-02-27 13:10:00,48.5,48.58,48.45,48.55,15133.0,41.948,42.0172,41.9048,41.9913,15133.0
2020-02-27 13:15:00,48.54,48.56,48.4,48.49,23247.0,41.9826,41.9999,41.8616,41.9394,23247.0
2020-02-27 13:20:00,48.46,48.57,48.41,48.46,18234.0,41.9134,42.0086,41.8702,41.9134,18234.0
2020-02-27 13:25:00,48.45,48.53,48.24,48.27,10716.0,41.9048,41.974,41.7232,41.7491,10716.0
2020-02-27 13:30:00,48.23,48.4,48.19,48.3,14184.0,41.7145,41.8616,41.6799,41.7751,14184.0
2020-02-27 13:35:00,48.27,48.29,48.11,48.15,22260.0,41.7491,41.7664,41.6107,41.6453,22260.0
2020-02-27 13:40:00,48.17,48.25,47.87,47.97,50164.0,41.6626,41.7318,41.4032,41.4896,50164.0
2020-02-27 13:45:00,48.01,48.19,47.97,48.16,19927.0,41.5242,41.6799,41.4896,41.654,19927.0
2020-02-27 13:50:00,48.17,48.41,48.05,48.31,24584.0,41.6626,41.8702,41.5588,41.7837,24584.0
2020-02-27 13:55:00,48.28,48.36,48.03,48.14,52279.0,41.7578,41.827,41.5415,41.6367,52279.0
2020-02-27 14:00:00,48.07,48.1,47.91,47.94,14731.0,41.5761,41.6021,41.4377,41.4637,14731.0
2020-02-27 14:05:00,47.96,48.0,47.78,47.8,9776.0,41.481,41.5156,41.3253,41.3426,9776.0
2020-02-27 14:10:00,47.79,47.93,47.75,47.93,10560.0,41.334,41.455,41.2994,41.455,10560.0
2020-02-27 14:15:00,47.93,48.01,47.76,47.83,10852.0,41.455,41.5242,41.308,41.3686,10852.0
2020-02-27 14:20:00,47.84,48.05,47.81,48.03,11188.0,41.3772,41.5588,41.3513,41.5415,11188.0
2020-02-27 14:25:00,48.02,48.21,48.0,48.19,11367.0,41.5329,41.6972,41.5156,41.6799,11367.0
2020-02-27 14:30:00,48.16,48.21,48.08,48.16,45180.0,41.654,41.6972,41.5848,41.654,45180.0
2020-02-27 14:35:00,48.16,48.21,48.12,48.15,15428.0,41.654,41.6972,41.6194,41.6453,15428.0
2020-02-27 14:40:00,48.13,48.23,48.05,48.23,20627.0,41.628,41.7145,41.5588,41.7145,20627.0
2020-02-27 14:45:00,48.24,48.24,48.07,48.2,15862.0,41.7232,41.7232,41.5761,41.6886,15862.0
2020-02-27 14:50:00,48.18,48.23,48.14,48.16,24379.0,41.6713,41.7145,41.6367,41.654,24379.0
2020-02-27 14:55:00,48.16,48.16,47.97,47.99,25982.0,41.654,41.654,41.4896,41.5069,25982.0
2020-02-27 15:00:00,48.01,48.01,47.75,47.86,18034.0,41.5242,41.5242,41.2994,41.3945,18034.0
2020-02-27 15:05:00,47.81,48.03,47.78,48.03,16815.0,41.3513,41.5415,41.3253,41.5415,16815.0
2020-02-27 15:10:00,48.0,48.07,47.94,47.96,10170.0,41.5156,41.5761,41.4637,41.481,10170.0
2020-02-27 15:15:00,47.97,47.98,47.74,47.74,10918.0,41.4896,41.4983,41.2907,41.2907,10918.0
2020-02-27 15:20:00,47.77,47.83,47.65,47.69,17028.0,41.3167,41.3686,41.2129,41.2475,17028.0
2020-02-27 15:25:00,47.71,47.77,47.54,47.54,13888.0,41.2648,41.3167,41.1177,41.1177,13888.0
2020-02-27 15:30:00,47.54,47.74,47.47,47.72,29742.0,41.1177,41.2907,41.0572,41.2734,29742.0
2020-02-27 15:35:00,47.69,47.72,47.57,47.62,25211.0,41.2475,41.2734,41.1437,41.1869,25211.0
2020-02-27 15:40:00,47.63,47.66,47.49,47.51,70370.0,41.1956,41.2215,41.0745,41.0918,70370.0
2020-02-27 15:45:00,47.49,47.62,47.42,47.56,37336.0,41.0745,41.1869,41.0139,41.135,37336.0
2020-02-27 15:50:00,47.59,47.6,47.12,47.15,166777.0,41.161,41.1696,40.7545,40.7804,166777.0
2020-02-27 15:55:00,47.12,47.25,46.84,46.87,174112.0,40.7545,40.8669,40.5123,40.5382,174112.0
2020-02-28 09:30:00,45.02,45.9,44.97,45.78,88944.0,38.9382,39.6993,38.8949,39.5955,88944.0
2020-02-28 09:35:00,45.72,46.21,45.67,45.95,27126.0,39.5436,39.9674,39.5004,39.7425,27126.0
2020-02-28 09:40:00,45.92,46.03,45.7,45.76,64921.0,39.7166,39.8117,39.5263,39.5782,64921.0
2020-02-28 09:45:00,45.71,46.02,45.44,45.74,34357.0,39.535,39.8031,39.3014,39.5609,34357.0
2020-02-28 09:50:00,45.71,45.86,45.44,45.5,35531.0,39.535,39.6647,39.3014,39.3533,35531.0
2020-02-28 09:55:00,45.51,45.56,45.16,45.3,37389.0,39.362,39.4052,39.0593,39.1803,37389.0
2020-02-28 10:00:00,45.27,45.34,44.94,44.98,30558.0,39.1544,39.2149,38.869,38.9036,30558.0
2020-02-28 10:05:00,45.01,45.36,44.99,45.2,40959.0,38.9295,39.2322,38.9122,39.0938,40959.0
2020-02-28 10:10:00,45.24,45.29,44.95,45.05,25021.0,39.1284,39.1717,38.8776,38.9641,25021.0
2020-02-28 10:15:00,45.09,45.54,45.09,45.38,54206.0,38.9987,39.3879,38.9987,39.2495,54206.0
2020-02-28 10:20:00,45.43,45.5,45.15,45.24,16332.0,39.2928,39.3533,39.0506,39.1284,16332.0
2020-02-28 10:25:00,45.28,45.41,44.91,44.91,22847.0,39.163,39.2755,38.843,38.843,22847.0
2020-02-28 10:30:00,44.94,45.26,44.89,45.14,16815.0,38.869,39.1457,38.8257,39.042,16815.0
2020-02-28 10:35:00,45.2,45.3,45.05,45.11,19530.0,39.0938,39.1803,38.9641,39.016,19530.0
2020-02-28 10:40:00,45.14,45.15,44.95,45.02,12044.0,39.042,39.0506,38.8776,38.9382,12044.0
2020-02-28 10:45:00,45.02,45.22,44.96,45.04,15664.0,38.9382,39.1111,38.8863,38.9555,15664.0
2020-02-28 10:50:00,45.03,45.51,44.99,45.49,14560.0,38.9468,39.362,38.9122,39.3447,14560.0
2020-02-28 10:55:00,45.49,45.54,45.29,45.46,25892.0,39.3447,39.3879,39.1717,39.3187,25892.0
2020-02-28 11:00:00,45.46,45.48,45.17,45.39,83579.0,39.3187,39.336,39.0679,39.2582,83579.0
2020-02-28 11:05:00,45.37,45.57,45.28,45.35,165138.0,39.2409,39.4139,39.163,39.2236,165138.0
2020-02-28 11:10:00,45.38,45.74,45.37,45.57,34248.0,39.2495,39.5609,39.2409,39.4139,34248.0
2020-02-28 11:15:00,45.51,45.84,45.48,45.81,32417.0,39.362,39.6474,39.336,39.6214,32417.0
2020-02-28 11:20:00,45.76,45.9,45.68,45.84,27147.0,39.5782,39.6993,39.509,39.6474,27147.0
2020-02-28 11:25:00,45.82,45.92,45.66,45.91,27509.0,39.6301,39.7166,39.4917,39.7079,27509.0
2020-02-28 11:30:00,45.95,46.14,45.88,45.96,23943.0,39.7425,39.9069,39.682,39.7512,23943.0
2020-02-28 11:35:00,45.97,46.31,45.93,46.28,21572.0,39.7598,40.0539,39.7252,40.0279,21572.0
2020-02-28 11:40:00,46.28,46.84,46.23,46.6,51511.0,40.0279,40.5123,39.9847,40.3047,51511.0
2020-02-28 11:45:00,46.57,46.57,46.18,46.29,21142.0,40.2788,40.2788,39.9415,40.0366,21142.0
2020-02-28 11:50:00,46.29,46.39,45.92,45.95,33373.0,40.0366,40.1231,39.7166,39.7425,33373.0
2020-02-28 11:55:00,45.92,46.06,45.79,46.02,24127.0,39.7166,39.8377,39.6041,39.8031,24127.0
2020-02-28 12:00:00,45.97,46.03,45.78,45.96,78329.0,39.7598,39.8117,39.5955,39.7512,78329.0
2020-02-28 12:05:00,45.98,46.1,45.9,45.94,14368.0,39.7685,39.8723,39.6993,39.7339,14368.0
2020-02-28 12:10:00,46.0,46.02,45.8,45.85,13910.0,39.7858,39.8031,39.6128,39.656,13910.0
2020-02-28 12:15:00,45.83,45.88,45.65,45.82,24799.0,39.6387,39.682,39.4831,39.6301,24799.0
2020-02-28 12:20:00,45.83,45.99,45.79,45.79,19435.0,39.6387,39.7771,39.6041,39.6041,19435.0
2020-02-28 12:25:00,45.76,46.06,45.7,46.06,13064.0,39.5782,39.8377,39.5263,39.8377,13064.0
2020-02-28 12:30:00,46.04,46.24,46.04,46.15,14998.0,39.8204,39.9934,39.8204,39.9155,14998.0
2020-02-28 12:35:00,46.17,46.31,46.04,46.12,17403.0,39.9328,40.0539,39.8204,39.8896,17403.0
2020-02-28 12:40:00,46.12,46.32,46.07,46.11,11784.0,39.8896,40.0625,39.8463,39.8809,11784.0
2020-02-28 12:45:00,46.12,46.13,45.85,46.0,15521.0,39.8896,39.8982,39.656,39.7858,15521.0
2020-02-28 12:50:00,46.04,46.19,45.98,46.14,10717.0,39.8204,39.9501,39.7685,39.9069,10717.0
2020-02-28 12:55:00,46.14,46.34,46.12,46.31,17138.0,39.9069,40.0798,39.8896,40.0539,17138.0
2020-02-28 13:00:00,46.32,46.41,46.14,46.14,14276.0,40.0625,40.1404,39.9069,39.9069,14276.0
2020-02-28 13:05:00,46.19,46.44,46.18,46.35,14186.0,39.9501,40.1663,39.9415,40.0885,14186.0
2020-02-28 13:10:00,46.32,46.32,46.01,46.02,12867.0,40.0625,40.0625,39.7944,39.8031,12867.0
2020-02-28 13:15:00,46.01,46.31,45.99,46.15,14542.0,39.7944,40.0539,39.7771,39.9155,14542.0
2020-02-28 13:20:00,46.16,46.25,45.99,46.0,19020.0,39.9242,40.002,39.7771,39.7858,19020.0
2020-02-28 13:25:00,46.03,46.11,45.9,45.93,11703.0,39.8117,39.8809,39.6993,39.7252,11703.0
2020-02-28 13:30:00,45.88,45.93,45.73,45.75,87001.0,39.682,39.7252,39.5522,39.5695,87001.0
2020-02-28 13:35:00,45.71,45.77,45.47,45.51,59778.0,39.535,39.5868,39.3274,39.362,59778.0
2020-02-28 13:40:00,45.48,45.53,45.37,45.42,23397.0,39.336,39.3793,39.2409,39.2841,23397.0
2020-02-28 13:45:00,45.43,45.56,45.37,45.48,22556.0,39.2928,39.4052,39.2409,39.336,22556.0
2020-02-28 13:50:00,45.51,45.54,45.37,45.46,20765.0,39.362,39.3879,39.2409,39.3187,20765.0
2020-02-28 13:55:00,45.44,45.6,45.38,45.55,18209.0,39.3014,39.4398,39.2495,39.3966,18209.0
2020-02-28 14:00:00,45.52,45.52,45.27,45.27,32846.0,39.3706,39.3706,39.1544,39.1544,32846.0
2020-02-28 14:05:00,45.29,45.36,45.2,45.25,16247.0,39.1717,39.2322,39.0938,39.1371,16247.0
2020-02-28 14:10:00,45.26,45.42,45.26,45.27,60098.0,39.1457,39.2841,39.1457,39.1544,60098.0
2020-02-28 14:15:00,45.26,45.43,45.26,45.34,45187.0,39.1457,39.2928,39.1457,39.2149,45187.0
2020-02-28 14:20:00,45.35,45.57,45.27,45.54,78750.0,39.2236,39.4139,39.1544,39.3879,78750.0
2020-02-28 14:25:00,45.55,45.58,45.43,45.52,39426.0,39.3966,39.4225,39.2928,39.3706,39426.0
2020-02-28 14:30:00,45.52,45.96,45.48,45.81,117137.0,39.3706,39.7512,39.336,39.6214,117137.0
2020-02-28 14:35:00,45.78,45.89,45.6,45.67,16823.0,39.5955,39.6906,39.4398,39.5004,16823.0
2020-02-28 14:40:00,45.69,46.16,45.68,46.12,24408.0,39.5177,39.9242,39.509,39.8896,24408.0
2020-02-28 14:45:00,46.08,46.23,45.86,46.02,21449.0,39.855,39.9847,39.6647,39.8031,21449.0
2020-02-28 14:50:00,45.99,46.11,45.84,45.93,15263.0,39.7771,39.8809,39.6474,39.7252,15263.0
2020-02-28 14:55:00,45.92,45.92,45.62,45.71,27388.0,39.7166,39.7166,39.4571,39.535,27388.0
2020-02-28 15:00:00,45.73,45.77,45.5,45.52,19880.0,39.5522,39.5868,39.3533,39.3706,19880.0
2020-02-28 15:05:00,45.53,45.61,45.38,45.51,25518.0,39.3793,39.4485,39.2495,39.362,25518.0
2020-02-28 15:10:00,45.49,45.66,45.45,45.62,22358.0,39.3447,39.4917,39.3101,39.4571,22358.0
2020-02-28 15:15:00,45.58,45.98,45.58,45.83,43885.0,39.4225,39.7685,39.4225,39.6387,43885.0
2020-02-28 15:20:00,45.84,45.85,45.54,45.58,30686.0,39.6474,39.656,39.3879,39.4225,30686.0
2020-02-28 15:25:00,45.57,45.65,45.31,45.33,31344.0,39.4139,39.4831,39.189,39.2063,31344.0
2020-02-28 15:30:00,45.28,45.59,45.27,45.43,53642.0,39.163,39.4312,39.1544,39.2928,53642.0
2020-02-28 15:35:00,45.4,45.45,45.31,45.4,66018.0,39.2668,39.3101,39.189,39.2668,66018.0
2020-02-28 15:40:00,45.42,45.45,45.2,45.28,191119.0,39.2841,39.3101,39.0938,39.163,191119.0
2020-02-28 15:45:00,45.29,45.82,45.29,45.75,152067.0,39.1717,39.6301,39.1717,39.5695,152067.0
2020-02-28 15:50:00,45.78,46.26,45.7,46.22,186682.0,39.5955,40.0107,39.5263,39.9761,186682.0
2020-02-28 15:55:00,46.22,46.77,46.13,46.72,405684.0,39.9761,40.4518,39.8982,40.4085,405684.0
2020-03-02 09:30:00,47.04,47.55,46.61,46.79,62708.0,40.6853,41.1264,40.3134,40.4691,62708.0
2020-03-02 09:35:00,46.78,46.78,46.28,46.34,13831.0,40.4604,40.4604,40.0279,40.0798,13831.0
2020-03-02 09:40:00,46.25,46.48,46.16,46.33,22570.0,40.002,40.2009,39.9242,40.0712,22570.0
2020-03-02 09:45:00,46.36,46.85,46.34,46.8,42325.0,40.0971,40.5209,40.0798,40.4777,42325.0
2020-03-02 09:50:00,46.78,46.9,46.44,46.54,24177.0,40.4604,40.5642,40.1663,40.2528,24177.0
2020-03-02 09:55:00,46.5,46.51,46.21,46.29,25318.0,40.2182,40.2269,39.9674,40.0366,25318.0
2020-03-02 10:00:00,46.34,46.48,46.21,46.26,20278.0,40.0798,40.2009,39.9674,40.0107,20278.0
2020-03-02 10:05:00,46.24,46.25,45.85,45.9,107547.0,39.9934,40.002,39.656,39.6993,107547.0
2020-03-02 10:10:00,45.97,46.23,45.93,46.19,22699.0,39.7598,39.9847,39.7252,39.9501,22699.0
2020-03-02 10:15:00,46.18,46.2,45.81,45.97,18964.0,39.9415,39.9588,39.6214,39.7598,18964.0
2020-03-02 10:20:00,45.98,45.99,45.82,45.99,12944.0,39.7685,39.7771,39.6301,39.7771,12944.0
2020-03-02 10:25:00,46.0,46.17,45.95,46.16,11859.0,39.7858,39.9328,39.7425,39.9242,11859.0
2020-03-02 10:30:00,46.19,46.19,45.89,46.02,21552.0,39.9501,39.9501,39.6906,39.8031,21552.0
2020-03-02 10:35:00,46.0,46.4,45.99,46.38,19760.0,39.7858,40.1317,39.7771,40.1144,19760.0
2020-03-02 10:40:00,46.41,46.48,46.31,46.46,17323.0,40.1404,40.2009,40.0539,40.1836,17323.0
2020-03-02 10:45:00,46.47,46.75,46.47,46.75,21565.0,40.1923,40.4345,40.1923,40.4345,21565.0
2020-03-02 10:50:00,46.74,46.91,46.71,46.8,14503.0,40.4258,40.5728,40.3999,40.4777,14503.0
2020-03-02 10:55:00,46.82,46.9,46.72,46.72,14664.0,40.495,40.5642,40.4085,40.4085,14664.0
2020-03-02 11:00:00,46.7,46.83,46.68,46.77,24457.0,40.3912,40.5036,40.3739,40.4518,24457.0
2020-03-02 11:05:00,46.78,46.78,46.63,46.72,29467.0,40.4604,40.4604,40.3307,40.4085,29467.0
2020-03-02 11:10:00,46.73,47.11,46.69,47.08,22319.0,40.4172,40.7458,40.3826,40.7199,22319.0
2020-03-02 11:15:00,47.11,47.18,47.0,47.02,25330.0,40.7458,40.8064,40.6507,40.668,25330.0
2020-03-02 11:20:00,47.04,47.12,47.01,47.07,43908.0,40.6853,40.7545,40.6593,40.7112,43908.0
2020-03-02 11:25:00,47.08,47.21,46.98,47.05,46897.0,40.7199,40.8323,40.6334,40.6939,46897.0
2020-03-02 11:30:00,47.06,47.11,46.95,46.97,39602.0,40.7026,40.7458,40.6074,40.6247,39602.0
2020-03-02 11:35:00,46.96,47.23,46.95,47.21,18320.0,40.6161,40.8496,40.6074,40.8323,18320.0
2020-03-02 11:40:00,47.2,47.2,47.01,47.15,18787.0,40.8237,40.8237,40.6593,40.7804,18787.0
2020-03-02 11:45:00,47.15,47.15,46.97,47.05,28567.0,40.7804,40.7804,40.6247,40.6939,28567.0
2020-03-02 11:50:00,47.05,47.16,46.99,47.09,25292.0,40.6939,40.7891,40.642,40.7285,25292.0
2020-03-02 11:55:00,47.1,47.24,47.09,47.14,29365.0,40.7372,40.8583,40.7285,40.7718,29365.0
2020-03-02 12:00:00,47.17,47.24,47.13,47.13,14264.0,40.7977,40.8583,40.7631,40.7631,14264.0
2020-03-02 12:05:00,47.12,47.17,46.96,46.98,13536.0,40.7545,40.7977,40.6161,40.6334,13536.0
2020-03-02 12:10:00,46.99,47.0,46.88,46.92,13602.0,40.642,40.6507,40.5469,40.5815,13602.0
2020-03-02 12:15:00,46.92,46.93,46.82,46.82,11452.0,40.5815,40.5901,40.495,40.495,11452.0
2020-03-02 12:20:00,46.83,46.91,46.7,46.72,13102.0,40.5036,40.5728,40.3912,40.4085,13102.0
2020-03-02 12:25:00,46.74,46.87,46.72,46.82,33680.0,40.4258,40.5382,40.4085,40.495,33680.0
2020-03-02 12:30:00,46.81,46.85,46.76,46.76,15423.0,40.4863,40.5209,40.4431,40.4431,15423.0
2020-03-02 12:35:00,46.79,46.93,46.79,46.93,15760.0,40.4691,40.5901,40.4691,40.5901,15760.0
2020-03-02 12:40:00,46.94,46.97,46.8,46.85,8312.0,40.5988,40.6247,40.4777,40.5209,8312.0
2020-03-02 12:45:00,46.9,47.0,46.88,46.94,112564.0,40.5642,40.6507,40.5469,40.5988,112564.0
2020-03-02 12:50:00,46.95,46.99,46.86,46.98,18222.0,40.6074,40.642,40.5296,40.6334,18222.0
2020-03-02 12:55:00,46.99,47.02,46.88,46.91,11854.0,40.642,40.668,40.5469,40.5728,11854.0
2020-03-02 13:00:00,46.94,46.96,46.79,46.89,11837.0,40.5988,40.6161,40.4691,40.5555,11837.0
2020-03-02 13:05:00,46.89,46.89,46.69,46.76,12686.0,40.5555,40.5555,40.3826,40.4431,12686.0
2020-03-02 13:10:00,46.79,46.81,46.66,46.7,14322.0,40.4691,40.4863,40.3566,40.3912,14322.0
2020-03-02 13:15:00,46.72,46.72,46.5,46.5,11597.0,40.4085,40.4085,40.2182,40.2182,11597.0
2020-03-02 13:20:00,46.53,46.58,46.45,46.46,7531.0,40.2442,40.2874,40.175,40.1836,7531.0
2020-03-02 13:25:00,46.45,46.5,46.29,46.38,10175.0,40.175,40.2182,40.0366,40.1144,10175.0
2020-03-02 13:30:00,46.37,46.39,46.27,46.31,14468.0,40.1058,40.1231,40.0193,40.0539,14468.0
2020-03-02 13:35:00,46.3,46.57,46.3,46.5,26908.0,40.0452,40.2788,40.0452,40.2182,26908.0
2020-03-02 13:40:00,46.51,46.68,46.5,46.6,24291.0,40.2269,40.3739,40.2182,40.3047,24291.0
2020-03-02 13:45:00,46.62,46.64,46.35,46.4,10940.0,40.322,40.3393,40.0885,40.1317,10940.0
2020-03-02 13:50:00,46.44,46.44,46.24,46.26,5100.0,40.1663,40.1663,39.9934,40.0107,5100.0
2020-03-02 13:55:00,46.3,46.49,46.29,46.48,4607.0,40.0452,40.2096,40.0366,40.2009,4607.0
2020-03-02 14:00:00,46.45,46.59,46.45,46.54,8159.0,40.175,40.2961,40.175,40.2528,8159.0
2020-03-02 14:05:00,46.54,46.61,46.43,46.61,5842.0,40.2528,40.3134,40.1577,40.3134,5842.0
2020-03-02 14:10:00,46.64,46.66,46.54,46.65,14728.0,40.3393,40.3566,40.2528,40.348,14728.0
2020-03-02 14:15:00,46.65,46.66,46.47,46.53,8920.0,40.348,40.3566,40.1923,40.2442,8920.0
2020-03-02 14:20:00,46.5,46.58,46.46,46.46,18252.0,40.2182,40.2874,40.1836,40.1836,18252.0
2020-03-02 14:25:00,46.45,46.58,46.42,46.43,8425.0,40.175,40.2874,40.149,40.1577,8425.0
2020-03-02 14:30:00,46.47,46.52,46.37,46.37,9418.0,40.1923,40.2355,40.1058,40.1058,9418.0
2020-03-02 14:35:00,46.35,46.4,46.21,46.22,8717.0,40.0885,40.1317,39.9674,39.9761,8717.0
2020-03-02 14:40:00,46.2,46.23,46.02,46.12,13032.0,39.9588,39.9847,39.8031,39.8896,13032.0
2020-03-02 14:45:00,46.1,46.28,46.05,46.25,8093.0,39.8723,40.0279,39.829,40.002,8093.0
2020-03-02 14:50:00,46.24,46.42,46.16,46.41,8206.0,39.9934,40.149,39.9242,40.1404,8206.0
2020-03-02 14:55:00,46.44,46.44,46.18,46.23,13461.0,40.1663,40.1663,39.9415,39.9847,13461.0
2020-03-02 15:00:00,46.22,46.41,46.21,46.36,22710.0,39.9761,40.1404,39.9674,40.0971,22710.0
2020-03-02 15:05:00,46.38,46.55,46.36,46.44,32248.0,40.1144,40.2615,40.0971,40.1663,32248.0
2020-03-02 15:10:00,46.45,46.55,46.41,46.51,25533.0,40.175,40.2615,40.1404,40.2269,25533.0
2020-03-02 15:15:00,46.5,46.58,46.41,46.48,22588.0,40.2182,40.2874,40.1404,40.2009,22588.0
2020-03-02 15:20:00,46.49,46.77,46.47,46.76,37761.0,40.2096,40.4518,40.1923,40.4431,37761.0
2020-03-02 15:25:00,46.76,46.77,46.63,46.63,19818.0,40.4431,40.4518,40.3307,40.3307,19818.0
2020-03-02 15:30:00,46.64,46.67,46.54,46.58,53258.0,40.3393,40.3653,40.2528,40.2874,53258.0
2020-03-02 15:35:00,46.61,46.74,46.59,46.7,72278.0,40.3134,40.4258,40.2961,40.3912,72278.0
2020-03-02 15:40:00,46.71,46.82,46.7,46.74,42340.0,40.3999,40.495,40.3912,40.4258,42340.0
2020-03-02 15:45:00,46.75,46.99,46.74,46.97,64504.0,40.4345,40.642,40.4258,40.6247,64504.0
2020-03-02 15:50:00,46.96,47.48,46.96,47.47,101597.0,40.6161,41.0658,40.6161,41.0572,101597.0
2020-03-02 15:55:00,47.48,47.62,47.32,47.62,201277.0,41.0658,41.1869,40.9275,41.1869,201277.0
2020-03-03 09:30:00,46.6,47.14,46.6,46.86,52875.0,40.3047,40.7718,40.3047,40.5296,52875.0
2020-03-03 09:35:00,46.79,46.91,46.57,46.86,13619.0,40.4691,40.5728,40.2788,40.5296,13619.0
2020-03-03 09:40:00,46.86,47.03,46.72,46.87,12907.0,40.5296,40.6766,40.4085,40.5382,12907.0
2020-03-03 09:45:00,46.85,46.89,46.63,46.8,15958.0,40.5209,40.5555,40.3307,40.4777,15958.0
2020-03-03 09:50:00,46.78,46.78,46.45,46.5,21717.0,40.4604,40.4604,40.175,40.2182,21717.0
2020-03-03 09:55:00,46.51,46.75,46.36,46.72,17913.0,40.2269,40.4345,40.0971,40.4085,17913.0
2020-03-03 10:00:00,46.69,48.15,46.69,48.03,104907.0,40.3826,41.6453,40.3826,41.5415,104907.0
2020-03-03 10:05:00,48.17,48.19,47.67,48.07,20207.0,41.6626,41.6799,41.2302,41.5761,20207.0
2020-03-03 10:10:00,48.1,48.11,47.57,47.61,24782.0,41.6021,41.6107,41.1437,41.1783,24782.0
2020-03-03 10:15:00,47.45,47.59,47.31,47.35,18199.0,41.0399,41.161,40.9188,40.9534,18199.0
2020-03-03 10:20:00,47.41,47.87,47.26,47.83,11673.0,41.0053,41.4032,40.8756,41.3686,11673.0
2020-03-03 10:25:00,47.79,47.95,47.66,47.66,10729.0,41.334,41.4723,41.2215,41.2215,10729.0
2020-03-03 10:30:00,47.59,47.82,47.52,47.52,18124.0,41.161,41.3599,41.1004,41.1004,18124.0
2020-03-03 10:35:00,47.58,47.8,47.55,47.75,6618.0,41.1523,41.3426,41.1264,41.2994,6618.0
2020-03-03 10:40:00,47.67,47.9,47.66,47.83,15442.0,41.2302,41.4291,41.2215,41.3686,15442.0
2020-03-03 10:45:00,47.85,47.92,47.56,47.61,7148.0,41.3859,41.4464,41.135,41.1783,7148.0
2020-03-03 10:50:00,47.64,47.64,47.4,47.52,6258.0,41.2042,41.2042,40.9966,41.1004,6258.0
2020-03-03 10:55:00,47.46,47.81,47.45,47.73,6354.0,41.0485,41.3513,41.0399,41.2821,6354.0
2020-03-03 11:00:00,47.71,47.77,47.34,47.36,9174.0,41.2648,41.3167,40.9448,40.962,9174.0
2020-03-03 11:05:00,47.36,47.36,47.05,47.13,8989.0,40.962,40.962,40.6939,40.7631,8989.0
2020-03-03 11:10:00,47.06,47.09,46.67,46.7,9183.0,40.7026,40.7285,40.3653,40.3912,9183.0
2020-03-03 11:15:00,46.71,46.98,46.71,46.76,8888.0,40.3999,40.6334,40.3999,40.4431,8888.0
2020-03-03 11:20:00,46.69,46.86,46.46,46.46,12499.0,40.3826,40.5296,40.1836,40.1836,12499.0
2020-03-03 11:25:00,46.49,46.62,46.39,46.42,9696.0,40.2096,40.322,40.1231,40.149,9696.0
2020-03-03 11:30:00,46.37,46.58,46.35,46.52,14010.0,40.1058,40.2874,40.0885,40.2355,14010.0
2020-03-03 11:35:00,46.58,46.74,46.5,46.71,6899.0,40.2874,40.4258,40.2182,40.3999,6899.0
2020-03-03 11:40:00,46.77,46.87,46.72,46.84,5970.0,40.4518,40.5382,40.4085,40.5123,5970.0
2020-03-03 11:45:00,46.88,46.88,46.58,46.58,8431.0,40.5469,40.5469,40.2874,40.2874,8431.0
2020-03-03 11:50:00,46.64,46.98,46.64,46.98,8786.0,40.3393,40.6334,40.3393,40.6334,8786.0
2020-03-03 11:55:00,46.94,47.22,46.9,47.09,8303.0,40.5988,40.841,40.5642,40.7285,8303.0
2020-03-03 12:00:00,47.11,47.22,47.06,47.21,17529.0,40.7458,40.841,40.7026,40.8323,17529.0
2020-03-03 12:05:00,47.23,47.37,47.18,47.37,7051.0,40.8496,40.9707,40.8064,40.9707,7051.0
2020-03-03 12:10:00,47.31,47.37,47.1,47.1,4768.0,40.9188,40.9707,40.7372,40.7372,4768.0
2020-03-03 12:15:00,47.07,47.09,46.91,46.93,6100.0,40.7112,40.7285,40.5728,40.5901,6100.0
2020-03-03 12:20:00,46.95,46.97,46.78,46.93,10144.0,40.6074,40.6247,40.4604,40.5901,10144.0
2020-03-03 12:25:00,46.91,46.97,46.69,46.71,12272.0,40.5728,40.6247,40.3826,40.3999,12272.0
2020-03-03 12:30:00,46.72,46.75,46.55,46.63,9942.0,40.4085,40.4345,40.2615,40.3307,9942.0
2020-03-03 12:35:00,46.6,46.7,46.53,46.7,9492.0,40.3047,40.3912,40.2442,40.3912,9492.0
2020-03-03 12:40:00,46.68,46.76,46.62,46.66,6579.0,40.3739,40.4431,40.322,40.3566,6579.0
2020-03-03 12:45:00,46.68,46.86,46.68,46.76,9503.0,40.3739,40.5296,40.3739,40.4431,9503.0
2020-03-03 12:50:00,46.74,46.74,46.6,46.63,11001.0,40.4258,40.4258,40.3047,40.3307,11001.0
2020-03-03 12:55:00,46.61,46.72,46.55,46.7,17975.0,40.3134,40.4085,40.2615,40.3912,17975.0
2020-03-03 13:00:00,46.68,46.68,46.4,46.47,13769.0,40.3739,40.3739,40.1317,40.1923,13769.0
2020-03-03 13:05:00,46.44,46.48,46.39,46.4,9264.0,40.1663,40.2009,40.1231,40.1317,9264.0
2020-03-03 13:10:00,46.43,46.48,46.24,46.25,13683.0,40.1577,40.2009,39.9934,40.002,13683.0
2020-03-03 13:15:00,46.25,46.33,46.05,46.1,19849.0,40.002,40.0712,39.829,39.8723,19849.0
2020-03-03 13:20:00,46.14,46.26,45.99,46.02,14945.0,39.9069,40.0107,39.7771,39.8031,14945.0
2020-03-03 13:25:00,46.01,46.06,45.81,45.89,24776.0,39.7944,39.8377,39.6214,39.6906,24776.0
2020-03-03 13:30:00,45.89,46.06,45.75,46.01,14833.0,39.6906,39.8377,39.5695,39.7944,14833.0
2020-03-03 13:35:00,45.99,46.08,45.94,46.01,9889.0,39.7771,39.855,39.7339,39.7944,9889.0
2020-03-03 13:40:00,45.99,46.05,45.7,45.75,7833.0,39.7771,39.829,39.5263,39.5695,7833.0
2020-03-03 13:45:00,45.75,45.81,45.55,45.6,15218.0,39.5695,39.6214,39.3966,39.4398,15218.0
2020-03-03 13:50:00,45.6,45.68,45.54,45.62,10445.0,39.4398,39.509,39.3879,39.4571,10445.0
2020-03-03 13:55:00,45.66,45.73,45.54,45.58,10171.0,39.4917,39.5522,39.3879,39.4225,10171.0
2020-03-03 14:00:00,45.67,45.74,45.46,45.51,13809.0,39.5004,39.5609,39.3187,39.362,13809.0
2020-03-03 14:05:00,45.53,45.57,45.35,45.36,34918.0,39.3793,39.4139,39.2236,39.2322,34918.0
2020-03-03 14:10:00,45.37,45.69,45.32,45.64,13305.0,39.2409,39.5177,39.1976,39.4744,13305.0
2020-03-03 14:15:00,45.63,45.65,45.3,45.34,11866.0,39.4658,39.4831,39.1803,39.2149,11866.0
2020-03-03 14:20:00,45.32,45.61,45.26,45.37,16457.0,39.1976,39.4485,39.1457,39.2409,16457.0
2020-03-03 14:25:00,45.36,45.82,45.3,45.77,10945.0,39.2322,39.6301,39.1803,39.5868,10945.0
2020-03-03 14:30:00,45.74,45.92,45.7,45.87,13238.0,39.5609,39.7166,39.5263,39.6733,13238.0
2020-03-03 14:35:00,45.8,45.84,45.55,45.56,12024.0,39.6128,39.6474,39.3966,39.4052,12024.0
2020-03-03 14:40:00,45.54,45.59,45.47,45.47,11592.0,39.3879,39.4312,39.3274,39.3274,11592.0
2020-03-03 14:45:00,45.46,45.89,45.46,45.83,11035.0,39.3187,39.6906,39.3187,39.6387,11035.0
2020-03-03 14:50:00,45.85,46.04,45.76,46.01,13562.0,39.656,39.8204,39.5782,39.7944,13562.0
2020-03-03 14:55:00,46.0,46.03,45.84,45.94,27417.0,39.7858,39.8117,39.6474,39.7339,27417.0
2020-03-03 15:00:00,46.0,46.17,45.86,46.15,11466.0,39.7858,39.9328,39.6647,39.9155,11466.0
2020-03-03 15:05:00,46.16,46.17,45.97,46.0,41928.0,39.9242,39.9328,39.7598,39.7858,41928.0
2020-03-03 15:10:00,46.03,46.4,45.98,46.31,37861.0,39.8117,40.1317,39.7685,40.0539,37861.0
2020-03-03 15:15:00,46.29,46.34,46.16,46.24,9581.0,40.0366,40.0798,39.9242,39.9934,9581.0
2020-03-03 15:20:00,46.27,46.27,45.94,45.97,33221.0,40.0193,40.0193,39.7339,39.7598,33221.0
2020-03-03 15:25:00,45.98,46.4,45.97,46.37,34667.0,39.7685,40.1317,39.7598,40.1058,34667.0
2020-03-03 15:30:00,46.38,46.39,45.95,46.12,59824.0,40.1144,40.1231,39.7425,39.8896,59824.0
2020-03-03 15:35:00,46.12,46.18,45.85,45.93,29603.0,39.8896,39.9415,39.656,39.7252,29603.0
2020-03-03 15:40:00,45.91,46.28,45.88,46.23,25981.0,39.7079,40.0279,39.682,39.9847,25981.0
2020-03-03 15:45:00,46.17,46.37,46.05,46.05,38200.0,39.9328,40.1058,39.829,39.829,38200.0
2020-03-03 15:50:00,46.05,46.13,45.8,46.05,174962.0,39.829,39.8982,39.6128,39.829,174962.0
2020-03-03 15:55:00,46.05,46.25,45.82,45.9,139324.0,39.829,40.002,39.6301,39.6993,139324.0
2020-03-04 09:30:00,46.42,46.42,45.69,45.89,68622.0,40.149,40.149,39.5177,39.6906,68622.0
2020-03-04 09:35:00,45.91,45.94,45.53,45.67,17350.0,39.7079,39.7339,39.3793,39.5004,17350.0
2020-03-04 09:40:00,45.64,45.75,45.52,45.62,12586.0,39.4744,39.5695,39.3706,39.4571,12586.0
2020-03-04 09:45:00,45.65,45.67,45.45,45.52,11329.0,39.4831,39.5004,39.3101,39.3706,11329.0
2020-03-04 09:50:00,45.49,45.57,45.39,45.39,16168.0,39.3447,39.4139,39.2582,39.2582,16168.0
2020-03-04 09:55:00,45.43,45.58,45.34,45.58,20359.0,39.2928,39.4225,39.2149,39.4225,20359.0
2020-03-04 10:00:00,45.6,45.89,45.52,45.78,16032.0,39.4398,39.6906,39.3706,39.5955,16032.0
2020-03-04 10:05:00,45.8,45.91,45.63,45.83,18388.0,39.6128,39.7079,39.4658,39.6387,18388.0
2020-03-04 10:10:00,45.86,46.07,45.82,46.05,18628.0,39.6647,39.8463,39.6301,39.829,18628.0
2020-03-04 10:15:00,46.03,46.09,46.01,46.04,29011.0,39.8117,39.8636,39.7944,39.8204,29011.0
2020-03-04 10:20:00,46.04,46.12,46.02,46.08,35658.0,39.8204,39.8896,39.8031,39.855,35658.0
2020-03-04 10:25:00,46.1,46.17,45.98,45.98,14574.0,39.8723,39.9328,39.7685,39.7685,14574.0
2020-03-04 10:30:00,45.97,45.99,45.65,45.66,16585.0,39.7598,39.7771,39.4831,39.4917,16585.0
2020-03-04 10:35:00,45.68,45.69,45.38,45.45,24596.0,39.509,39.5177,39.2495,39.3101,24596.0
2020-03-04 10:40:00,45.47,45.58,45.39,45.58,17015.0,39.3274,39.4225,39.2582,39.4225,17015.0
2020-03-04 10:45:00,45.63,45.63,45.48,45.57,15397.0,39.4658,39.4658,39.336,39.4139,15397.0
2020-03-04 10:50:00,45.58,45.66,45.52,45.55,34318.0,39.4225,39.4917,39.3706,39.3966,34318.0
2020-03-04 10:55:00,45.55,45.58,45.4,45.51,25133.0,39.3966,39.4225,39.2668,39.362,25133.0
2020-03-04 11:00:00,45.56,45.73,45.54,45.58,14215.0,39.4052,39.5522,39.3879,39.4225,14215.0
2020-03-04 11:05:00,45.59,45.7,45.43,45.52,19053.0,39.4312,39.5263,39.2928,39.3706,19053.0
2020-03-04 11:10:00,45.53,45.65,45.51,45.62,20193.0,39.3793,39.4831,39.362,39.4571,20193.0
2020-03-04 11:15:00,45.64,45.66,45.54,45.63,22324.0,39.4744,39.4917,39.3879,39.4658,22324.0
2020-03-04 11:20:00,45.64,45.69,45.51,45.68,11018.0,39.4744,39.5177,39.362,39.509,11018.0
2020-03-04 11:25:00,45.69,45.73,45.63,45.73,16495.0,39.5177,39.5522,39.4658,39.5522,16495.0
2020-03-04 11:30:00,45.76,45.83,45.71,45.79,25387.0,39.5782,39.6387,39.535,39.6041,25387.0
2020-03-04 11:35:00,45.79,45.82,45.64,45.65,49934.0,39.6041,39.6301,39.4744,39.4831,49934.0
2020-03-04 11:40:00,45.65,45.65,45.52,45.65,12401.0,39.4831,39.4831,39.3706,39.4831,12401.0
2020-03-04 11:45:00,45.64,45.68,45.44,45.5,7995.0,39.4744,39.509,39.3014,39.3533,7995.0
2020-03-04 11:50:00,45.48,45.58,45.46,45.48,14900.0,39.336,39.4225,39.3187,39.336,14900.0
2020-03-04 11:55:00,45.47,45.58,45.42,45.48,23301.0,39.3274,39.4225,39.2841,39.336,23301.0
2020-03-04 12:00:00,45.5,45.6,45.47,45.58,9866.0,39.3533,39.4398,39.3274,39.4225,9866.0
2020-03-04 12:05:00,45.59,45.64,45.52,45.63,8640.0,39.4312,39.4744,39.3706,39.4658,8640.0
2020-03-04 12:10:00,45.64,45.65,45.54,45.62,11547.0,39.4744,39.4831,39.3879,39.4571,11547.0
2020-03-04 12:15:00,45.63,45.72,45.59,45.64,11084.0,39.4658,39.5436,39.4312,39.4744,11084.0
2020-03-04 12:20:00,45.65,45.68,45.56,45.63,15912.0,39.4831,39.509,39.4052,39.4658,15912.0
2020-03-04 12:25:00,45.63,45.68,45.54,45.67,15061.0,39.4658,39.509,39.3879,39.5004,15061.0
2020-03-04 12:30:00,45.7,45.76,45.69,45.7,7211.0,39.5263,39.5782,39.5177,39.5263,7211.0
2020-03-04 12:35:00,45.71,45.79,45.71,45.71,6692.0,39.535,39.6041,39.535,39.535,6692.0
2020-03-04 12:40:00,45.73,45.74,45.65,45.69,11547.0,39.5522,39.5609,39.4831,39.5177,11547.0
2020-03-04 12:45:00,45.69,45.71,45.58,45.66,18311.0,39.5177,39.535,39.4225,39.4917,18311.0
2020-03-04 12:50:00,45.66,45.78,45.63,45.73,13111.0,39.4917,39.5955,39.4658,39.5522,13111.0
2020-03-04 12:55:00,45.73,45.85,45.73,45.83,15750.0,39.5522,39.656,39.5522,39.6387,15750.0
2020-03-04 13:00:00,45.84,45.93,45.8,45.93,13561.0,39.6474,39.7252,39.6128,39.7252,13561.0
2020-03-04 13:05:00,45.93,45.97,45.88,45.95,13752.0,39.7252,39.7598,39.682,39.7425,13752.0
2020-03-04 13:10:00,45.96,46.0,45.92,45.98,9384.0,39.7512,39.7858,39.7166,39.7685,9384.0
2020-03-04 13:15:00,46.0,46.02,45.93,46.0,16705.0,39.7858,39.8031,39.7252,39.7858,16705.0
2020-03-04 13:20:00,46.01,46.08,45.96,46.04,23417.0,39.7944,39.855,39.7512,39.8204,23417.0
2020-03-04 13:25:00,46.02,46.1,45.99,46.04,10620.0,39.8031,39.8723,39.7771,39.8204,10620.0
2020-03-04 13:30:00,46.04,46.08,45.98,46.01,14006.0,39.8204,39.855,39.7685,39.7944,14006.0
2020-03-04 13:35:00,46.03,46.03,45.88,45.9,13027.0,39.8117,39.8117,39.682,39.6993,13027.0
2020-03-04 13:40:00,45.91,45.97,45.89,45.95,11526.0,39.7079,39.7598,39.6906,39.7425,11526.0
2020-03-04 13:45:00,45.94,46.03,45.93,46.0,12079.0,39.7339,39.8117,39.7252,39.7858,12079.0
2020-03-04 13:50:00,46.01,46.07,46.01,46.06,8995.0,39.7944,39.8463,39.7944,39.8377,8995.0
2020-03-04 13:55:00,46.06,46.06,45.93,45.96,12968.0,39.8377,39.8377,39.7252,39.7512,12968.0
2020-03-04 14:00:00,45.97,46.02,45.9,45.91,12019.0,39.7598,39.8031,39.6993,39.7079,12019.0
2020-03-04 14:05:00,45.91,45.95,45.84,45.87,12022.0,39.7079,39.7425,39.6474,39.6733,12022.0
2020-03-04 14:10:00,45.88,45.91,45.83,45.83,12933.0,39.682,39.7079,39.6387,39.6387,12933.0
2020-03-04 14:15:00,45.84,45.94,45.83,45.87,21753.0,39.6474,39.7339,39.6387,39.6733,21753.0
2020-03-04 14:20:00,45.86,45.96,45.84,45.92,9338.0,39.6647,39.7512,39.6474,39.7166,9338.0
2020-03-04 14:25:00,45.94,46.04,45.93,46.0,15073.0,39.7339,39.8204,39.7252,39.7858,15073.0
2020-03-04 14:30:00,46.02,46.1,46.02,46.09,14490.0,39.8031,39.8723,39.8031,39.8636,14490.0
2020-03-04 14:35:00,46.1,46.13,46.03,46.05,10759.0,39.8723,39.8982,39.8117,39.829,10759.0
2020-03-04 14:40:00,46.06,46.11,46.01,46.05,11079.0,39.8377,39.8809,39.7944,39.829,11079.0
2020-03-04 14:45:00,46.04,46.05,45.96,46.0,12969.0,39.8204,39.829,39.7512,39.7858,12969.0
2020-03-04 14:50:00,46.0,46.01,45.83,45.83,31862.0,39.7858,39.7944,39.6387,39.6387,31862.0
2020-03-04 14:55:00,45.82,45.99,45.82,45.94,16898.0,39.6301,39.7771,39.6301,39.7339,16898.0
2020-03-04 15:00:00,45.93,45.99,45.92,45.98,13426.0,39.7252,39.7771,39.7166,39.7685,13426.0
2020-03-04 15:05:00,45.98,46.01,45.86,45.97,22474.0,39.7685,39.7944,39.6647,39.7598,22474.0
2020-03-04 15:10:00,45.98,46.06,45.96,46.01,27186.0,39.7685,39.8377,39.7512,39.7944,27186.0
2020-03-04 15:15:00,46.01,46.04,45.97,46.0,12182.0,39.7944,39.8204,39.7598,39.7858,12182.0
2020-03-04 15:20:00,46.01,46.15,46.0,46.12,27065.0,39.7944,39.9155,39.7858,39.8896,27065.0
2020-03-04 15:25:00,46.13,46.22,46.13,46.16,39684.0,39.8982,39.9761,39.8982,39.9242,39684.0
2020-03-04 15:30:00,46.15,46.3,46.12,46.29,49333.0,39.9155,40.0452,39.8896,40.0366,49333.0
2020-03-04 15:35:00,46.29,46.29,46.16,46.28,54611.0,40.0366,40.0366,39.9242,40.0279,54611.0
2020-03-04 15:40:00,46.28,46.28,46.04,46.05,75528.0,40.0279,40.0279,39.8204,39.829,75528.0
2020-03-04 15:45:00,46.05,46.1,45.94,46.0,73941.0,39.829,39.8723,39.7339,39.7858,73941.0
2020-03-04 15:50:00,46.01,46.27,46.0,46.26,209196.0,39.7944,40.0193,39.7858,40.0107,209196.0
2020-03-04 15:55:00,46.27,46.37,46.25,46.34,126029.0,40.0193,40.1058,40.002,40.0798,126029.0
2020-03-05 09:30:00,45.0,45.18,44.75,45.11,42814.0,38.9209,39.0765,38.7046,39.016,42814.0
2020-03-05 09:35:00,45.1,45.38,44.9,45.02,22393.0,39.0074,39.2495,38.8344,38.9382,22393.0
2020-03-05 09:40:00,45.02,45.1,44.91,45.1,8937.0,38.9382,39.0074,38.843,39.0074,8937.0
2020-03-05 09:45:00,44.99,44.99,44.74,44.74,10595.0,38.9122,38.9122,38.696,38.696,10595.0
2020-03-05 09:50:00,44.72,44.8,44.63,44.65,18260.0,38.6787,38.7479,38.6008,38.6181,18260.0
2020-03-05 09:55:00,44.64,44.7,44.57,44.65,14184.0,38.6095,38.6614,38.549,38.6181,14184.0
2020-03-05 10:00:00,44.69,44.74,44.56,44.56,17155.0,38.6527,38.696,38.5403,38.5403,17155.0
2020-03-05 10:05:00,44.55,44.58,44.41,44.53,18411.0,38.5317,38.5576,38.4106,38.5144,18411.0
2020-03-05 10:10:00,44.53,44.81,44.52,44.75,19731.0,38.5144,38.7565,38.5057,38.7046,19731.0
2020-03-05 10:15:00,44.75,44.98,44.75,44.98,17866.0,38.7046,38.9036,38.7046,38.9036,17866.0
2020-03-05 10:20:00,44.93,45.17,44.9,45.11,6772.0,38.8603,39.0679,38.8344,39.016,6772.0
2020-03-05 10:25:00,45.13,45.13,44.93,44.98,8446.0,39.0333,39.0333,38.8603,38.9036,8446.0
2020-03-05 10:30:00,44.96,45.05,44.93,44.94,8460.0,38.8863,38.9641,38.8603,38.869,8460.0
2020-03-05 10:35:00,44.92,44.92,44.84,44.86,9980.0,38.8517,38.8517,38.7825,38.7998,9980.0
2020-03-05 10:40:00,44.89,44.98,44.85,44.86,7472.0,38.8257,38.9036,38.7911,38.7998,7472.0
2020-03-05 10:45:00,44.84,44.95,44.78,44.91,25148.0,38.7825,38.8776,38.7306,38.843,25148.0
2020-03-05 10:50:00,44.89,45.05,44.85,45.01,12501.0,38.8257,38.9641,38.7911,38.9295,12501.0
2020-03-05 10:55:00,45.0,45.0,44.82,44.86,9617.0,38.9209,38.9209,38.7652,38.7998,9617.0
2020-03-05 11:00:00,44.83,44.88,44.71,44.74,8361.0,38.7738,38.8171,38.67,38.696,8361.0
2020-03-05 11:05:00,44.75,45.02,44.75,45.02,13545.0,38.7046,38.9382,38.7046,38.9382,13545.0
2020-03-05 11:10:00,45.03,45.07,44.94,45.06,7620.0,38.9468,38.9814,38.869,38.9728,7620.0
2020-03-05 11:15:00,45.06,45.16,45.01,45.14,16333.0,38.9728,39.0593,38.9295,39.042,16333.0
2020-03-05 11:20:00,45.12,45.12,45.01,45.03,12124.0,39.0247,39.0247,38.9295,38.9468,12124.0
2020-03-05 11:25:00,45.02,45.2,44.98,45.17,16965.0,38.9382,39.0938,38.9036,39.0679,16965.0
2020-03-05 11:30:00,45.15,45.24,45.13,45.14,13934.0,39.0506,39.1284,39.0333,39.042,13934.0
2020-03-05 11:35:00,45.14,45.19,45.06,45.07,9885.0,39.042,39.0852,38.9728,38.9814,9885.0
2020-03-05 11:40:00,45.05,45.05,44.89,44.89,9963.0,38.9641,38.9641,38.8257,38.8257,9963.0
2020-03-05 11:45:00,44.9,44.98,44.85,44.93,13083.0,38.8344,38.9036,38.7911,38.8603,13083.0
2020-03-05 11:50:00,44.97,45.01,44.92,45.0,7938.0,38.8949,38.9295,38.8517,38.9209,7938.0
2020-03-05 11:55:00,44.98,45.0,44.77,44.88,12923.0,38.9036,38.9209,38.7219,38.8171,12923.0
2020-03-05 12:00:00,44.89,44.95,44.82,44.84,9626.0,38.8257,38.8776,38.7652,38.7825,9626.0
2020-03-05 12:05:00,44.83,44.83,44.68,44.73,9913.0,38.7738,38.7738,38.6441,38.6873,9913.0
2020-03-05 12:10:00,44.72,44.81,44.72,44.75,7951.0,38.6787,38.7565,38.6787,38.7046,7951.0
2020-03-05 12:15:00,44.75,44.81,44.69,44.69,12050.0,38.7046,38.7565,38.6527,38.6527,12050.0
2020-03-05 12:20:00,44.72,44.75,44.64,44.65,19083.0,38.6787,38.7046,38.6095,38.6181,19083.0
2020-03-05 12:25:00,44.66,44.73,44.65,44.7,13033.0,38.6268,38.6873,38.6181,38.6614,13033.0
2020-03-05 12:30:00,44.68,44.81,44.66,44.74,7881.0,38.6441,38.7565,38.6268,38.696,7881.0
2020-03-05 12:35:00,44.75,44.76,44.55,44.57,35644.0,38.7046,38.7133,38.5317,38.549,35644.0
2020-03-05 12:40:00,44.57,44.57,44.41,44.41,14205.0,38.549,38.549,38.4106,38.4106,14205.0
2020-03-05 12:45:00,44.4,44.54,44.33,44.54,12506.0,38.4019,38.523,38.3414,38.523,12506.0
2020-03-05 12:50:00,44.54,44.6,44.5,44.59,15781.0,38.523,38.5749,38.4884,38.5663,15781.0
2020-03-05 12:55:00,44.57,44.57,44.42,44.42,10420.0,38.549,38.549,38.4192,38.4192,10420.0
2020-03-05 13:00:00,44.39,44.44,44.31,44.31,7113.0,38.3933,38.4365,38.3241,38.3241,7113.0
2020-03-05 13:05:00,44.3,44.37,44.24,44.25,7296.0,38.3154,38.376,38.2635,38.2722,7296.0
2020-03-05 13:10:00,44.24,44.36,44.19,44.23,12903.0,38.2635,38.3673,38.2203,38.2549,12903.0
2020-03-05 13:15:00,44.2,44.27,43.99,44.04,43515.0,38.2289,38.2895,38.0473,38.0906,43515.0
2020-03-05 13:20:00,44.04,44.18,44.01,44.14,5600.0,38.0906,38.2116,38.0646,38.177,5600.0
2020-03-05 13:25:00,44.11,44.2,44.07,44.12,12700.0,38.1511,38.2289,38.1165,38.1597,12700.0
2020-03-05 13:30:00,44.14,44.23,44.05,44.15,12098.0,38.177,38.2549,38.0992,38.1857,12098.0
2020-03-05 13:35:00,44.2,44.31,44.13,44.13,7703.0,38.2289,38.3241,38.1684,38.1684,7703.0
2020-03-05 13:40:00,44.16,44.21,44.09,44.09,9987.0,38.1943,38.2376,38.1338,38.1338,9987.0
2020-03-05 13:45:00,44.09,44.39,44.05,44.39,10562.0,38.1338,38.3933,38.0992,38.3933,10562.0
2020-03-05 13:50:00,44.35,44.42,44.18,44.21,13586.0,38.3587,38.4192,38.2116,38.2376,13586.0
2020-03-05 13:55:00,44.23,44.32,44.19,44.27,11679.0,38.2549,38.3327,38.2203,38.2895,11679.0
2020-03-05 14:00:00,44.27,44.27,44.06,44.08,14449.0,38.2895,38.2895,38.1079,38.1252,14449.0
2020-03-05 14:05:00,44.07,44.17,44.05,44.14,11955.0,38.1165,38.203,38.0992,38.177,11955.0
2020-03-05 14:10:00,44.14,44.29,44.13,44.19,9199.0,38.177,38.3068,38.1684,38.2203,9199.0
2020-03-05 14:15:00,44.18,44.18,44.05,44.08,11189.0,38.2116,38.2116,38.0992,38.1252,11189.0
2020-03-05 14:20:00,44.09,44.11,44.01,44.01,12612.0,38.1338,38.1511,38.0646,38.0646,12612.0
2020-03-05 14:25:00,44.03,44.05,43.96,43.99,25523.0,38.0819,38.0992,38.0214,38.0473,25523.0
2020-03-05 14:30:00,44.03,44.2,44.03,44.14,24744.0,38.0819,38.2289,38.0819,38.177,24744.0
2020-03-05 14:35:00,44.13,44.29,44.07,44.26,7105.0,38.1684,38.3068,38.1165,38.2808,7105.0
2020-03-05 14:40:00,44.25,44.35,44.23,44.23,11594.0,38.2722,38.3587,38.2549,38.2549,11594.0
2020-03-05 14:45:00,44.23,44.29,44.16,44.27,7277.0,38.2549,38.3068,38.1943,38.2895,7277.0
2020-03-05 14:50:00,44.28,44.32,44.15,44.15,16885.0,38.2981,38.3327,38.1857,38.1857,16885.0
2020-03-05 14:55:00,44.15,44.31,44.15,44.23,11612.0,38.1857,38.3241,38.1857,38.2549,11612.0
2020-03-05 15:00:00,44.24,44.24,44.09,44.09,11982.0,38.2635,38.2635,38.1338,38.1338,11982.0
2020-03-05 15:05:00,44.1,44.15,43.98,44.04,43568.0,38.1424,38.1857,38.0387,38.0906,43568.0
2020-03-05 15:10:00,44.04,44.06,43.77,43.81,13871.0,38.0906,38.1079,37.857,37.8916,13871.0
2020-03-05 15:15:00,43.86,43.87,43.71,43.83,12202.0,37.9349,37.9435,37.8051,37.9089,12202.0
2020-03-05 15:20:00,43.83,43.9,43.78,43.83,15860.0,37.9089,37.9695,37.8657,37.9089,15860.0
2020-03-05 15:25:00,43.8,43.96,43.73,43.86,19099.0,37.883,38.0214,37.8224,37.9349,19099.0
2020-03-05 15:30:00,43.85,44.13,43.82,44.04,46062.0,37.9262,38.1684,37.9003,38.0906,46062.0
2020-03-05 15:35:00,44.03,44.08,43.91,43.96,30133.0,38.0819,38.1252,37.9781,38.0214,30133.0
2020-03-05 15:40:00,43.98,44.01,43.81,43.94,27821.0,38.0387,38.0646,37.8916,38.0041,27821.0
2020-03-05 15:45:00,43.98,43.99,43.83,43.84,47987.0,38.0387,38.0473,37.9089,37.9176,47987.0
2020-03-05 15:50:00,43.83,43.97,43.74,43.78,105216.0,37.9089,38.03,37.8311,37.8657,105216.0
2020-03-05 15:55:00,43.81,44.05,43.77,43.94,178234.0,37.8916,38.0992,37.857,38.0041,178234.0
2020-03-06 09:30:00,42.16,42.86,41.75,42.57,63639.0,36.4645,37.07,36.1099,36.8191,63639.0
2020-03-06 09:35:00,42.62,43.36,42.62,43.21,52063.0,36.8624,37.5024,36.8624,37.3727,52063.0
2020-03-06 09:40:00,43.24,43.41,42.95,43.23,15097.0,37.3986,37.5457,37.1478,37.39,15097.0
2020-03-06 09:45:00,43.2,43.21,42.95,43.08,59604.0,37.364,37.3727,37.1478,37.2602,59604.0
2020-03-06 09:50:00,43.08,43.1,42.83,43.02,44151.0,37.2602,37.2775,37.044,37.2083,44151.0
2020-03-06 09:55:00,43.03,43.4,43.02,43.26,60503.0,37.217,37.537,37.2083,37.4159,60503.0
2020-03-06 10:00:00,43.23,43.44,43.21,43.35,33738.0,37.39,37.5716,37.3727,37.4938,33738.0
2020-03-06 10:05:00,43.37,43.47,43.09,43.21,37644.0,37.5111,37.5976,37.2689,37.3727,37644.0
2020-03-06 10:10:00,43.22,43.41,43.14,43.35,40632.0,37.3813,37.5457,37.3121,37.4938,40632.0
2020-03-06 10:15:00,43.35,43.51,43.33,43.35,42685.0,37.4938,37.6322,37.4765,37.4938,42685.0
2020-03-06 10:20:00,43.37,43.47,43.34,43.39,12518.0,37.5111,37.5976,37.4851,37.5284,12518.0
2020-03-06 10:25:00,43.42,43.63,43.38,43.63,32054.0,37.5543,37.7359,37.5197,37.7359,32054.0
2020-03-06 10:30:00,43.62,43.8,43.56,43.6,78982.0,37.7273,37.883,37.6754,37.71,78982.0
2020-03-06 10:35:00,43.55,43.72,43.49,43.57,21801.0,37.6667,37.8138,37.6149,37.684,21801.0
2020-03-06 10:40:00,43.54,43.67,43.45,43.63,35417.0,37.6581,37.7705,37.5803,37.7359,35417.0
2020-03-06 10:45:00,43.61,43.69,43.49,43.63,22350.0,37.7186,37.7878,37.6149,37.7359,22350.0
2020-03-06 10:50:00,43.78,43.82,43.66,43.72,11255.0,37.8657,37.9003,37.7619,37.8138,11255.0
2020-03-06 10:55:00,43.7,43.81,43.57,43.75,15264.0,37.7965,37.8916,37.684,37.8397,15264.0
2020-03-06 11:00:00,43.75,43.83,43.49,43.53,15370.0,37.8397,37.9089,37.6149,37.6495,15370.0
2020-03-06 11:05:00,43.55,43.59,43.35,43.38,18019.0,37.6667,37.7013,37.4938,37.5197,18019.0
2020-03-06 11:10:00,43.37,43.41,43.23,43.24,13151.0,37.5111,37.5457,37.39,37.3986,13151.0
2020-03-06 11:15:00,43.25,43.26,43.14,43.18,15115.0,37.4073,37.4159,37.3121,37.3467,15115.0
2020-03-06 11:20:00,43.2,43.23,43.01,43.02,11201.0,37.364,37.39,37.1997,37.2083,11201.0
2020-03-06 11:25:00,43.02,43.19,42.96,43.04,18342.0,37.2083,37.3554,37.1565,37.2256,18342.0
2020-03-06 11:30:00,43.03,43.21,43.03,43.16,26935.0,37.217,37.3727,37.217,37.3294,26935.0
2020-03-06 11:35:00,43.12,43.16,42.98,43.1,11486.0,37.2948,37.3294,37.1738,37.2775,11486.0
2020-03-06 11:40:00,43.08,43.11,42.93,42.93,19828.0,37.2602,37.2862,37.1305,37.1305,19828.0
2020-03-06 11:45:00,42.97,43.02,42.88,42.95,16903.0,37.1651,37.2083,37.0873,37.1478,16903.0
2020-03-06 11:50:00,42.94,43.12,42.94,43.09,8807.0,37.1392,37.2948,37.1392,37.2689,8807.0
2020-03-06 11:55:00,43.1,43.16,43.02,43.1,9590.0,37.2775,37.3294,37.2083,37.2775,9590.0
2020-03-06 12:00:00,43.17,43.19,42.95,42.97,9329.0,37.3381,37.3554,37.1478,37.1651,9329.0
2020-03-06 12:05:00,42.98,42.98,42.92,42.95,8521.0,37.1738,37.1738,37.1219,37.1478,8521.0
2020-03-06 12:10:00,42.93,43.02,42.9,43.01,7946.0,37.1305,37.2083,37.1046,37.1997,7946.0
2020-03-06 12:15:00,42.99,43.08,42.9,42.92,13750.0,37.1824,37.2602,37.1046,37.1219,13750.0
2020-03-06 12:20:00,42.92,43.07,42.92,42.98,6000.0,37.1219,37.2516,37.1219,37.1738,6000.0
2020-03-06 12:25:00,42.97,43.04,42.96,43.03,11920.0,37.1651,37.2256,37.1565,37.217,11920.0
2020-03-06 12:30:00,43.04,43.31,43.01,43.31,11623.0,37.2256,37.4592,37.1997,37.4592,11623.0
2020-03-06 12:35:00,43.3,43.53,43.26,43.45,98767.0,37.4505,37.6495,37.4159,37.5803,98767.0
2020-03-06 12:40:00,43.46,43.6,43.41,43.55,123664.0,37.5889,37.71,37.5457,37.6667,123664.0
2020-03-06 12:45:00,43.56,43.64,43.38,43.39,11104.0,37.6754,37.7446,37.5197,37.5284,11104.0
2020-03-06 12:50:00,43.38,43.42,43.25,43.42,47395.0,37.5197,37.5543,37.4073,37.5543,47395.0
2020-03-06 12:55:00,43.44,43.46,43.37,43.44,13500.0,37.5716,37.5889,37.5111,37.5716,13500.0
2020-03-06 13:00:00,43.44,43.53,43.44,43.48,12858.0,37.5716,37.6495,37.5716,37.6062,12858.0
2020-03-06 13:05:00,43.47,43.56,43.41,43.42,19691.0,37.5976,37.6754,37.5457,37.5543,19691.0
2020-03-06 13:10:00,43.44,43.53,43.41,43.41,19627.0,37.5716,37.6495,37.5457,37.5457,19627.0
2020-03-06 13:15:00,43.42,43.51,43.41,43.46,14543.0,37.5543,37.6322,37.5457,37.5889,14543.0
2020-03-06 13:20:00,43.47,43.6,43.46,43.51,20753.0,37.5976,37.71,37.5889,37.6322,20753.0
2020-03-06 13:25:00,43.51,43.51,43.28,43.29,10585.0,37.6322,37.6322,37.4332,37.4419,10585.0
2020-03-06 13:30:00,43.29,43.36,43.23,43.24,6941.0,37.4419,37.5024,37.39,37.3986,6941.0
2020-03-06 13:35:00,43.23,43.36,43.2,43.34,7640.0,37.39,37.5024,37.364,37.4851,7640.0
2020-03-06 13:40:00,43.36,43.4,43.26,43.27,8407.0,37.5024,37.537,37.4159,37.4246,8407.0
2020-03-06 13:45:00,43.3,43.32,43.12,43.13,12229.0,37.4505,37.4678,37.2948,37.3035,12229.0
2020-03-06 13:50:00,43.12,43.18,42.96,42.97,12792.0,37.2948,37.3467,37.1565,37.1651,12792.0
2020-03-06 13:55:00,42.98,43.06,42.96,43.01,11005.0,37.1738,37.2429,37.1565,37.1997,11005.0
2020-03-06 14:00:00,43.0,43.01,42.91,42.98,11124.0,37.191,37.1997,37.1132,37.1738,11124.0
2020-03-06 14:05:00,43.0,43.05,42.93,42.95,16343.0,37.191,37.2343,37.1305,37.1478,16343.0
2020-03-06 14:10:00,42.96,43.06,42.94,42.99,8300.0,37.1565,37.2429,37.1392,37.1824,8300.0
2020-03-06 14:15:00,42.98,43.03,42.89,42.95,7854.0,37.1738,37.217,37.0959,37.1478,7854.0
2020-03-06 14:20:00,42.93,43.04,42.92,43.02,13259.0,37.1305,37.2256,37.1219,37.2083,13259.0
2020-03-06 14:25:00,43.06,43.13,42.99,43.03,7634.0,37.2429,37.3035,37.1824,37.217,7634.0
2020-03-06 14:30:00,43.03,43.03,42.79,42.79,11250.0,37.217,37.217,37.0094,37.0094,11250.0
2020-03-06 14:35:00,42.79,42.81,42.68,42.72,6827.0,37.0094,37.0267,36.9143,36.9489,6827.0
2020-03-06 14:40:00,42.76,42.84,42.64,42.76,11064.0,36.9835,37.0527,36.8797,36.9835,11064.0
2020-03-06 14:45:00,42.79,42.85,42.73,42.73,19422.0,37.0094,37.0613,36.9575,36.9575,19422.0
2020-03-06 14:50:00,42.73,42.85,42.71,42.84,12551.0,36.9575,37.0613,36.9402,37.0527,12551.0
2020-03-06 14:55:00,42.84,42.96,42.84,42.85,19472.0,37.0527,37.1565,37.0527,37.0613,19472.0
2020-03-06 15:00:00,42.84,42.95,42.81,42.82,13945.0,37.0527,37.1478,37.0267,37.0354,13945.0
2020-03-06 15:05:00,42.84,42.86,42.76,42.78,14888.0,37.0527,37.07,36.9835,37.0008,14888.0
2020-03-06 15:10:00,42.77,42.98,42.75,42.82,34423.0,36.9921,37.1738,36.9748,37.0354,34423.0
2020-03-06 15:15:00,42.85,43.12,42.82,43.08,32725.0,37.0613,37.2948,37.0354,37.2602,32725.0
2020-03-06 15:20:00,43.08,43.16,43.02,43.16,66044.0,37.2602,37.3294,37.2083,37.3294,66044.0
2020-03-06 15:25:00,43.15,43.21,43.05,43.12,71926.0,37.3208,37.3727,37.2343,37.2948,71926.0
2020-03-06 15:30:00,43.11,43.39,43.02,43.31,77388.0,37.2862,37.5284,37.2083,37.4592,77388.0
2020-03-06 15:35:00,43.31,43.45,43.23,43.26,113098.0,37.4592,37.5803,37.39,37.4159,113098.0
2020-03-06 15:40:00,43.27,43.55,43.23,43.49,133229.0,37.4246,37.6667,37.39,37.6149,133229.0
2020-03-06 15:45:00,43.49,43.67,43.47,43.55,176272.0,37.6149,37.7705,37.5976,37.6667,176272.0
2020-03-06 15:50:00,43.52,43.84,43.46,43.78,273226.0,37.6408,37.9176,37.5889,37.8657,273226.0
2020-03-06 15:55:00,43.79,44.15,43.78,44.02,472735.0,37.8743,38.1857,37.8657,38.0733,472735.0
2020-03-09 09:30:00,41.16,41.53,41.0,41.3,46090.0,35.5996,35.9196,35.4612,35.7207,46090.0
2020-03-09 09:35:00,41.3,41.3,41.3,41.3,0.0,35.7207,35.7207,35.7207,35.7207,0.0
2020-03-09 09:40:00,41.3,41.3,41.3,41.3,0.0,35.7207,35.7207,35.7207,35.7207,0.0
2020-03-09 09:45:00,41.73,41.73,41.28,41.6,5516.0,36.0926,36.0926,35.7034,35.9802,5516.0
2020-03-09 09:50:00,41.57,42.04,41.43,41.8,40912.0,35.9542,36.3607,35.8331,36.1532,40912.0
2020-03-09 09:55:00,41.85,42.57,41.67,41.88,40655.0,36.1964,36.8191,36.0407,36.2224,40655.0
2020-03-09 10:00:00,41.8,41.98,41.48,41.49,24012.0,36.1532,36.3088,35.8764,35.885,24012.0
2020-03-09 10:05:00,41.52,41.93,41.35,41.9,32733.0,35.911,36.2656,35.764,36.2397,32733.0
2020-03-09 10:10:00,41.9,41.94,41.57,41.65,49598.0,36.2397,36.2742,35.9542,36.0234,49598.0
2020-03-09 10:15:00,41.65,41.87,41.6,41.87,30167.0,36.0234,36.2137,35.9802,36.2137,30167.0
2020-03-09 10:20:00,41.87,41.89,41.5,41.61,42832.0,36.2137,36.231,35.8937,35.9888,42832.0
2020-03-09 10:25:00,41.64,41.91,41.53,41.81,21994.0,36.0148,36.2483,35.9196,36.1618,21994.0
2020-03-09 10:30:00,41.8,42.0,41.74,41.84,33316.0,36.1532,36.3261,36.1013,36.1878,33316.0
2020-03-09 10:35:00,41.93,41.93,41.6,41.64,15311.0,36.2656,36.2656,35.9802,36.0148,15311.0
2020-03-09 10:40:00,41.66,41.76,41.54,41.57,14408.0,36.0321,36.1186,35.9283,35.9542,14408.0
2020-03-09 10:45:00,41.59,41.67,41.5,41.57,22338.0,35.9715,36.0407,35.8937,35.9542,22338.0
2020-03-09 10:50:00,41.54,41.54,41.33,41.35,21843.0,35.9283,35.9283,35.7467,35.764,21843.0
2020-03-09 10:55:00,41.33,41.52,41.26,41.43,14688.0,35.7467,35.911,35.6861,35.8331,14688.0
2020-03-09 11:00:00,41.41,41.46,41.32,41.37,18939.0,35.8158,35.8591,35.738,35.7812,18939.0
2020-03-09 11:05:00,41.4,41.61,41.4,41.58,18216.0,35.8072,35.9888,35.8072,35.9629,18216.0
2020-03-09 11:10:00,41.57,41.76,41.56,41.71,20938.0,35.9542,36.1186,35.9456,36.0753,20938.0
2020-03-09 11:15:00,41.69,42.1,41.69,41.93,25636.0,36.058,36.4126,36.058,36.2656,25636.0
2020-03-09 11:20:00,41.9,42.0,41.75,42.0,21806.0,36.2397,36.3261,36.1099,36.3261,21806.0
2020-03-09 11:25:00,41.99,42.11,41.98,42.0,18097.0,36.3175,36.4213,36.3088,36.3261,18097.0
2020-03-09 11:30:00,41.99,42.07,41.86,42.05,12047.0,36.3175,36.3867,36.2051,36.3694,12047.0
2020-03-09 11:35:00,42.03,42.3,42.03,42.19,16925.0,36.3521,36.5856,36.3521,36.4905,16925.0
2020-03-09 11:40:00,42.16,42.25,42.12,42.25,9626.0,36.4645,36.5424,36.4299,36.5424,9626.0
2020-03-09 11:45:00,42.23,42.31,42.17,42.29,14329.0,36.5251,36.5943,36.4732,36.577,14329.0
2020-03-09 11:50:00,42.32,42.38,42.25,42.38,13641.0,36.6029,36.6548,36.5424,36.6548,13641.0
2020-03-09 11:55:00,42.39,42.45,42.3,42.34,14910.0,36.6635,36.7154,36.5856,36.6202,14910.0
2020-03-09 12:00:00,42.31,42.36,42.18,42.23,9316.0,36.5943,36.6375,36.4818,36.5251,9316.0
2020-03-09 12:05:00,42.27,42.54,42.27,42.5,14592.0,36.5597,36.7932,36.5597,36.7586,14592.0
2020-03-09 12:10:00,42.48,42.54,42.27,42.27,14326.0,36.7413,36.7932,36.5597,36.5597,14326.0
2020-03-09 12:15:00,42.3,42.35,42.07,42.07,8792.0,36.5856,36.6289,36.3867,36.3867,8792.0
2020-03-09 12:20:00,42.02,42.09,41.87,41.91,14518.0,36.3434,36.404,36.2137,36.2483,14518.0
2020-03-09 12:25:00,41.91,41.94,41.75,41.79,14000.0,36.2483,36.2742,36.1099,36.1445,14000.0
2020-03-09 12:30:00,41.79,41.79,41.56,41.6,12463.0,36.1445,36.1445,35.9456,35.9802,12463.0
2020-03-09 12:35:00,41.61,41.64,41.48,41.64,16207.0,35.9888,36.0148,35.8764,36.0148,16207.0
2020-03-09 12:40:00,41.63,41.68,41.35,41.44,12668.0,36.0061,36.0494,35.764,35.8418,12668.0
2020-03-09 12:45:00,41.47,41.52,41.37,41.4,13253.0,35.8677,35.911,35.7812,35.8072,13253.0
2020-03-09 12:50:00,41.39,41.45,41.2,41.25,14536.0,35.7985,35.8504,35.6342,35.6775,14536.0
2020-03-09 12:55:00,41.22,41.33,41.19,41.24,9639.0,35.6515,35.7467,35.6256,35.6688,9639.0
2020-03-09 13:00:00,41.21,41.35,41.13,41.13,16704.0,35.6429,35.764,35.5737,35.5737,16704.0
2020-03-09 13:05:00,41.13,41.22,41.01,41.1,12702.0,35.5737,35.6515,35.4699,35.5477,12702.0
2020-03-09 13:10:00,41.08,41.23,41.08,41.21,8489.0,35.5304,35.6602,35.5304,35.6429,8489.0
2020-03-09 13:15:00,41.14,41.21,41.01,41.04,10471.0,35.5823,35.6429,35.4699,35.4958,10471.0
2020-03-09 13:20:00,41.03,41.03,40.86,40.88,14976.0,35.4872,35.4872,35.3401,35.3574,14976.0
2020-03-09 13:25:00,40.87,40.89,40.71,40.76,10479.0,35.3488,35.3661,35.2104,35.2537,10479.0
2020-03-09 13:30:00,40.74,40.75,40.59,40.59,7699.0,35.2364,35.245,35.1066,35.1066,7699.0
2020-03-09 13:35:00,40.59,40.66,40.45,40.47,33186.0,35.1066,35.1672,34.9855,35.0028,33186.0
2020-03-09 13:40:00,40.48,40.49,40.25,40.26,14294.0,35.0115,35.0201,34.8126,34.8212,14294.0
2020-03-09 13:45:00,40.28,40.44,40.28,40.34,10042.0,34.8385,34.9769,34.8385,34.8904,10042.0
2020-03-09 13:50:00,40.31,40.31,40.05,40.09,11246.0,34.8644,34.8644,34.6396,34.6742,11246.0
2020-03-09 13:55:00,40.07,40.17,40.05,40.09,19362.0,34.6569,34.7434,34.6396,34.6742,19362.0
2020-03-09 14:00:00,40.1,40.14,39.92,39.95,19443.0,34.6828,34.7174,34.5271,34.5531,19443.0
2020-03-09 14:05:00,39.95,40.03,39.84,39.84,14740.0,34.5531,34.6223,34.4579,34.4579,14740.0
2020-03-09 14:10:00,39.84,40.03,39.83,39.99,10666.0,34.4579,34.6223,34.4493,34.5877,10666.0
2020-03-09 14:15:00,40.02,40.26,40.02,40.07,17277.0,34.6136,34.8212,34.6136,34.6569,17277.0
2020-03-09 14:20:00,40.07,40.22,40.05,40.06,8515.0,34.6569,34.7866,34.6396,34.6482,8515.0
2020-03-09 14:25:00,40.05,40.05,39.88,39.88,11306.0,34.6396,34.6396,34.4925,34.4925,11306.0
2020-03-09 14:30:00,39.89,39.99,39.8,39.92,25489.0,34.5012,34.5877,34.4233,34.5271,25489.0
2020-03-09 14:35:00,39.9,40.04,39.78,39.99,16918.0,34.5098,34.6309,34.406,34.5877,16918.0
2020-03-09 14:40:00,39.96,39.98,39.73,39.75,18034.0,34.5617,34.579,34.3628,34.3801,18034.0
2020-03-09 14:45:00,39.73,39.95,39.72,39.78,12894.0,34.3628,34.5531,34.3542,34.406,12894.0
2020-03-09 14:50:00,39.78,40.42,39.78,40.42,111369.0,34.406,34.9596,34.406,34.9596,111369.0
2020-03-09 14:55:00,40.39,40.42,40.21,40.24,22029.0,34.9336,34.9596,34.778,34.8039,22029.0
2020-03-09 15:00:00,40.24,40.5,40.17,40.44,35742.0,34.8039,35.0288,34.7434,34.9769,35742.0
2020-03-09 15:05:00,40.45,40.53,40.34,40.41,38771.0,34.9855,35.0547,34.8904,34.9509,38771.0
2020-03-09 15:10:00,40.39,40.39,40.24,40.25,22472.0,34.9336,34.9336,34.8039,34.8126,22472.0
2020-03-09 15:15:00,40.25,40.43,40.23,40.33,32970.0,34.8126,34.9682,34.7953,34.8817,32970.0
2020-03-09 15:20:00,40.3,40.63,40.26,40.56,27362.0,34.8558,35.1412,34.8212,35.0807,27362.0
2020-03-09 15:25:00,40.55,40.73,40.55,40.61,25837.0,35.072,35.2277,35.072,35.1239,25837.0
2020-03-09 15:30:00,40.59,40.59,40.47,40.53,36488.0,35.1066,35.1066,35.0028,35.0547,36488.0
2020-03-09 15:35:00,40.54,40.71,40.54,40.65,33010.0,35.0634,35.2104,35.0634,35.1585,33010.0
2020-03-09 15:40:00,40.63,40.67,40.49,40.51,38311.0,35.1412,35.1758,35.0201,35.0374,38311.0
2020-03-09 15:45:00,40.52,40.6,40.42,40.54,37879.0,35.0461,35.1153,34.9596,35.0634,37879.0
2020-03-09 15:50:00,40.49,40.51,40.08,40.26,122022.0,35.0201,35.0374,34.6655,34.8212,122022.0
2020-03-09 15:55:00,40.23,40.3,39.8,39.8,155226.0,34.7953,34.8558,34.4233,34.4233,155226.0
2020-03-10 09:30:00,41.54,41.96,41.54,41.58,59101.0,35.9283,36.2915,35.9283,35.9629,59101.0
2020-03-10 09:35:00,41.58,41.63,40.97,40.97,69843.0,35.9629,36.0061,35.4353,35.4353,69843.0
2020-03-10 09:40:00,40.97,41.05,40.87,40.94,20335.0,35.4353,35.5045,35.3488,35.4093,20335.0
2020-03-10 09:45:00,40.9,41.05,40.87,40.95,23214.0,35.3747,35.5045,35.3488,35.418,23214.0
2020-03-10 09:50:00,40.94,41.22,40.9,41.17,17723.0,35.4093,35.6515,35.3747,35.6083,17723.0
2020-03-10 09:55:00,41.14,41.62,41.11,41.6,28557.0,35.5823,35.9975,35.5564,35.9802,28557.0
2020-03-10 10:00:00,41.6,41.81,41.54,41.76,38157.0,35.9802,36.1618,35.9283,36.1186,38157.0
2020-03-10 10:05:00,41.75,41.93,41.68,41.9,51798.0,36.1099,36.2656,36.0494,36.2397,51798.0
2020-03-10 10:10:00,41.88,42.14,41.88,42.11,49618.0,36.2224,36.4472,36.2224,36.4213,49618.0
2020-03-10 10:15:00,42.12,42.36,41.99,42.21,58455.0,36.4299,36.6375,36.3175,36.5078,58455.0
2020-03-10 10:20:00,42.25,42.44,42.24,42.25,82488.0,36.5424,36.7067,36.5337,36.5424,82488.0
2020-03-10 10:25:00,42.24,42.29,42.1,42.14,26348.0,36.5337,36.577,36.4126,36.4472,26348.0
2020-03-10 10:30:00,42.14,42.19,41.99,42.1,48107.0,36.4472,36.4905,36.3175,36.4126,48107.0
2020-03-10 10:35:00,42.09,42.19,42.0,42.15,49260.0,36.404,36.4905,36.3261,36.4559,49260.0
2020-03-10 10:40:00,42.17,42.23,42.07,42.19,41028.0,36.4732,36.5251,36.3867,36.4905,41028.0
2020-03-10 10:45:00,42.17,42.21,42.0,42.11,35082.0,36.4732,36.5078,36.3261,36.4213,35082.0
2020-03-10 10:50:00,42.13,42.2,41.99,42.0,53492.0,36.4386,36.4991,36.3175,36.3261,53492.0
2020-03-10 10:55:00,42.02,42.18,41.89,41.91,31737.0,36.3434,36.4818,36.231,36.2483,31737.0
2020-03-10 11:00:00,41.88,41.9,41.7,41.75,18854.0,36.2224,36.2397,36.0667,36.1099,18854.0
2020-03-10 11:05:00,41.75,41.84,41.68,41.79,15200.0,36.1099,36.1878,36.0494,36.1445,15200.0
2020-03-10 11:10:00,41.77,41.8,41.54,41.54,14966.0,36.1272,36.1532,35.9283,35.9283,14966.0
2020-03-10 11:15:00,41.54,41.59,41.29,41.29,11356.0,35.9283,35.9715,35.7121,35.7121,11356.0
2020-03-10 11:20:00,41.31,41.33,41.05,41.05,15719.0,35.7294,35.7467,35.5045,35.5045,15719.0
2020-03-10 11:25:00,41.08,41.11,40.92,40.92,15186.0,35.5304,35.5564,35.392,35.392,15186.0
2020-03-10 11:30:00,40.88,40.9,40.62,40.62,16371.0,35.3574,35.3747,35.1326,35.1326,16371.0
2020-03-10 11:35:00,40.65,40.66,40.41,40.63,29145.0,35.1585,35.1672,34.9509,35.1412,29145.0
2020-03-10 11:40:00,40.63,40.92,40.53,40.88,15770.0,35.1412,35.392,35.0547,35.3574,15770.0
2020-03-10 11:45:00,40.86,41.16,40.82,40.98,26473.0,35.3401,35.5996,35.3055,35.4439,26473.0
2020-03-10 11:50:00,40.99,41.04,40.73,40.76,19505.0,35.4526,35.4958,35.2277,35.2537,19505.0
2020-03-10 11:55:00,40.79,40.9,40.71,40.83,14130.0,35.2796,35.3747,35.2104,35.3142,14130.0
2020-03-10 12:00:00,40.85,41.23,40.85,41.15,14400.0,35.3315,35.6602,35.3315,35.591,14400.0
2020-03-10 12:05:00,41.16,41.17,41.05,41.12,30545.0,35.5996,35.6083,35.5045,35.565,30545.0
2020-03-10 12:10:00,41.13,41.51,41.13,41.42,31298.0,35.5737,35.9023,35.5737,35.8245,31298.0
2020-03-10 12:15:00,41.43,41.5,41.33,41.38,13058.0,35.8331,35.8937,35.7467,35.7899,13058.0
2020-03-10 12:20:00,41.35,41.35,41.2,41.31,13236.0,35.764,35.764,35.6342,35.7294,13236.0
2020-03-10 12:25:00,41.29,41.32,41.15,41.16,28848.0,35.7121,35.738,35.591,35.5996,28848.0
2020-03-10 12:30:00,41.15,41.17,41.01,41.06,28868.0,35.591,35.6083,35.4699,35.5131,28868.0
2020-03-10 12:35:00,41.08,41.24,40.97,41.14,43948.0,35.5304,35.6688,35.4353,35.5823,43948.0
2020-03-10 12:40:00,41.15,41.25,40.95,41.24,52427.0,35.591,35.6775,35.418,35.6688,52427.0
2020-03-10 12:45:00,41.22,41.31,41.19,41.21,25424.0,35.6515,35.7294,35.6256,35.6429,25424.0
2020-03-10 12:50:00,41.22,41.41,41.17,41.38,27269.0,35.6515,35.8158,35.6083,35.7899,27269.0
2020-03-10 12:55:00,41.37,41.39,41.23,41.27,25610.0,35.7812,35.7985,35.6602,35.6948,25610.0
2020-03-10 13:00:00,41.3,41.3,41.1,41.16,17948.0,35.7207,35.7207,35.5477,35.5996,17948.0
2020-03-10 13:05:00,41.18,41.4,41.08,41.4,30447.0,35.6169,35.8072,35.5304,35.8072,30447.0
2020-03-10 13:10:00,41.39,41.44,41.25,41.38,15416.0,35.7985,35.8418,35.6775,35.7899,15416.0
2020-03-10 13:15:00,41.37,41.46,41.23,41.44,16436.0,35.7812,35.8591,35.6602,35.8418,16436.0
2020-03-10 13:20:00,41.48,41.53,41.37,41.37,36488.0,35.8764,35.9196,35.7812,35.7812,36488.0
2020-03-10 13:25:00,41.36,41.36,41.23,41.27,30043.0,35.7726,35.7726,35.6602,35.6948,30043.0
2020-03-10 13:30:00,41.3,41.47,41.22,41.4,25870.0,35.7207,35.8677,35.6515,35.8072,25870.0
2020-03-10 13:35:00,41.36,41.42,41.2,41.29,25743.0,35.7726,35.8245,35.6342,35.7121,25743.0
2020-03-10 13:40:00,41.35,41.37,41.15,41.21,15504.0,35.764,35.7812,35.591,35.6429,15504.0
2020-03-10 13:45:00,41.19,41.21,40.92,40.92,16688.0,35.6256,35.6429,35.392,35.392,16688.0
2020-03-10 13:50:00,40.93,41.01,40.89,40.89,13518.0,35.4007,35.4699,35.3661,35.3661,13518.0
2020-03-10 13:55:00,40.92,41.02,40.89,40.97,15717.0,35.392,35.4785,35.3661,35.4353,15717.0
2020-03-10 14:00:00,40.94,40.94,40.75,40.8,39428.0,35.4093,35.4093,35.245,35.2883,39428.0
2020-03-10 14:05:00,40.8,40.99,40.74,40.96,26587.0,35.2883,35.4526,35.2364,35.4266,26587.0
2020-03-10 14:10:00,40.96,41.17,40.91,41.17,21514.0,35.4266,35.6083,35.3834,35.6083,21514.0
2020-03-10 14:15:00,41.14,41.22,41.11,41.2,16286.0,35.5823,35.6515,35.5564,35.6342,16286.0
2020-03-10 14:20:00,41.23,41.25,41.04,41.07,16493.0,35.6602,35.6775,35.4958,35.5218,16493.0
2020-03-10 14:25:00,41.06,41.29,41.03,41.26,27321.0,35.5131,35.7121,35.4872,35.6861,27321.0
2020-03-10 14:30:00,41.28,41.41,41.23,41.38,35446.0,35.7034,35.8158,35.6602,35.7899,35446.0
2020-03-10 14:35:00,41.4,41.56,41.4,41.44,16361.0,35.8072,35.9456,35.8072,35.8418,16361.0
2020-03-10 14:40:00,41.47,41.81,41.43,41.81,19498.0,35.8677,36.1618,35.8331,36.1618,19498.0
2020-03-10 14:45:00,41.8,42.02,41.76,41.99,20440.0,36.1532,36.3434,36.1186,36.3175,20440.0
2020-03-10 14:50:00,41.99,41.99,41.74,41.9,17139.0,36.3175,36.3175,36.1013,36.2397,17139.0
2020-03-10 14:55:00,41.95,42.06,41.72,41.99,86954.0,36.2829,36.378,36.084,36.3175,86954.0
2020-03-10 15:00:00,42.05,42.26,41.96,42.24,23789.0,36.3694,36.551,36.2915,36.5337,23789.0
2020-03-10 15:05:00,42.29,42.35,42.21,42.22,16193.0,36.577,36.6289,36.5078,36.5164,16193.0
2020-03-10 15:10:00,42.26,42.58,42.26,42.42,63730.0,36.551,36.8278,36.551,36.6894,63730.0
2020-03-10 15:15:00,42.44,43.02,42.34,43.02,108470.0,36.7067,37.2083,36.6202,37.2083,108470.0
2020-03-10 15:20:00,43.02,43.05,42.75,42.8,116640.0,37.2083,37.2343,36.9748,37.0181,116640.0
2020-03-10 15:25:00,42.8,42.82,42.64,42.72,26840.0,37.0181,37.0354,36.8797,36.9489,26840.0
2020-03-10 15:30:00,42.72,43.15,42.67,43.0,127353.0,36.9489,37.3208,36.9056,37.191,127353.0
2020-03-10 15:35:00,43.0,43.28,42.97,43.22,65221.0,37.191,37.4332,37.1651,37.3813,65221.0
2020-03-10 15:40:00,43.23,43.4,43.19,43.26,67350.0,37.39,37.537,37.3554,37.4159,67350.0
2020-03-10 15:45:00,43.27,43.43,43.2,43.39,80502.0,37.4246,37.563,37.364,37.5284,80502.0
2020-03-10 15:50:00,43.39,43.5,43.35,43.5,111277.0,37.5284,37.6235,37.4938,37.6235,111277.0
2020-03-10 15:55:00,43.48,43.51,43.34,43.5,204036.0,37.6062,37.6322,37.4851,37.6235,204036.0
2020-03-11 09:30:00,42.08,42.35,41.41,42.23,49421.0,36.3953,36.6289,35.8158,36.5251,49421.0
2020-03-11 09:35:00,42.16,42.36,41.87,42.02,13359.0,36.4645,36.6375,36.2137,36.3434,13359.0
2020-03-11 09:40:00,42.05,42.28,41.75,41.83,17708.0,36.3694,36.5683,36.1099,36.1791,17708.0
2020-03-11 09:45:00,41.86,42.0,41.82,41.89,16568.0,36.2051,36.3261,36.1705,36.231,16568.0
2020-03-11 09:50:00,41.83,42.0,41.65,41.79,16088.0,36.1791,36.3261,36.0234,36.1445,16088.0
2020-03-11 09:55:00,41.82,41.99,41.69,41.8,12211.0,36.1705,36.3175,36.058,36.1532,12211.0
2020-03-11 10:00:00,41.79,41.9,41.66,41.81,16192.0,36.1445,36.2397,36.0321,36.1618,16192.0
2020-03-11 10:05:00,41.8,41.98,41.6,41.83,17952.0,36.1532,36.3088,35.9802,36.1791,17952.0
2020-03-11 10:10:00,41.91,42.08,41.89,42.01,16440.0,36.2483,36.3953,36.231,36.3348,16440.0
2020-03-11 10:15:00,41.96,41.96,41.77,41.89,7247.0,36.2915,36.2915,36.1272,36.231,7247.0
2020-03-11 10:20:00,41.89,41.89,41.56,41.56,28880.0,36.231,36.231,35.9456,35.9456,28880.0
2020-03-11 10:25:00,41.58,41.66,41.4,41.41,15041.0,35.9629,36.0321,35.8072,35.8158,15041.0
2020-03-11 10:30:00,41.38,41.46,41.31,41.45,21581.0,35.7899,35.8591,35.7294,35.8504,21581.0
2020-03-11 10:35:00,41.42,41.42,41.24,41.38,10277.0,35.8245,35.8245,35.6688,35.7899,10277.0
2020-03-11 10:40:00,41.35,41.4,41.24,41.24,13292.0,35.764,35.8072,35.6688,35.6688,13292.0
2020-03-11 10:45:00,41.25,41.52,41.15,41.18,49096.0,35.6775,35.911,35.591,35.6169,49096.0
2020-03-11 10:50:00,41.18,41.34,41.12,41.15,14441.0,35.6169,35.7553,35.565,35.591,14441.0
2020-03-11 10:55:00,41.15,41.34,41.06,41.32,9914.0,35.591,35.7553,35.5131,35.738,9914.0
2020-03-11 11:00:00,41.33,41.43,41.21,41.21,12356.0,35.7467,35.8331,35.6429,35.6429,12356.0
2020-03-11 11:05:00,41.27,41.33,41.13,41.33,15396.0,35.6948,35.7467,35.5737,35.7467,15396.0
2020-03-11 11:10:00,41.33,41.62,41.32,41.5,45505.0,35.7467,35.9975,35.738,35.8937,45505.0
2020-03-11 11:15:00,41.51,41.51,41.07,41.08,7957.0,35.9023,35.9023,35.5218,35.5304,7957.0
2020-03-11 11:20:00,41.1,41.18,41.06,41.14,26228.0,35.5477,35.6169,35.5131,35.5823,26228.0
2020-03-11 11:25:00,41.14,41.26,41.09,41.22,14756.0,35.5823,35.6861,35.5391,35.6515,14756.0
2020-03-11 11:30:00,41.23,41.4,41.11,41.36,9255.0,35.6602,35.8072,35.5564,35.7726,9255.0
2020-03-11 11:35:00,41.35,41.5,41.26,41.43,11250.0,35.764,35.8937,35.6861,35.8331,11250.0
2020-03-11 11:40:00,41.43,41.46,41.33,41.41,11575.0,35.8331,35.8591,35.7467,35.8158,11575.0
2020-03-11 11:45:00,41.43,41.51,41.29,41.49,10287.0,35.8331,35.9023,35.7121,35.885,10287.0
2020-03-11 11:50:00,41.55,41.66,41.55,41.55,13790.0,35.9369,36.0321,35.9369,35.9369,13790.0
2020-03-11 11:55:00,41.54,41.6,41.44,41.58,11569.0,35.9283,35.9802,35.8418,35.9629,11569.0
2020-03-11 12:00:00,41.57,41.64,41.43,41.62,12750.0,35.9542,36.0148,35.8331,35.9975,12750.0
2020-03-11 12:05:00,41.64,41.91,41.62,41.87,30935.0,36.0148,36.2483,35.9975,36.2137,30935.0
2020-03-11 12:10:00,41.91,42.0,41.84,41.95,8420.0,36.2483,36.3261,36.1878,36.2829,8420.0
2020-03-11 12:15:00,42.0,42.1,41.89,41.91,30941.0,36.3261,36.4126,36.231,36.2483,30941.0
2020-03-11 12:20:00,41.92,41.94,41.71,41.77,20729.0,36.2569,36.2742,36.0753,36.1272,20729.0
2020-03-11 12:25:00,41.74,41.74,41.53,41.54,18631.0,36.1013,36.1013,35.9196,35.9283,18631.0
2020-03-11 12:30:00,41.51,41.56,41.33,41.45,46652.0,35.9023,35.9456,35.7467,35.8504,46652.0
2020-03-11 12:35:00,41.47,41.47,41.31,41.31,35712.0,35.8677,35.8677,35.7294,35.7294,35712.0
2020-03-11 12:40:00,41.34,41.35,41.13,41.15,25248.0,35.7553,35.764,35.5737,35.591,25248.0
2020-03-11 12:45:00,41.18,41.23,41.0,41.13,29593.0,35.6169,35.6602,35.4612,35.5737,29593.0
2020-03-11 12:50:00,41.16,41.23,41.1,41.1,36839.0,35.5996,35.6602,35.5477,35.5477,36839.0
2020-03-11 12:55:00,41.1,41.17,40.91,41.01,34675.0,35.5477,35.6083,35.3834,35.4699,34675.0
2020-03-11 13:00:00,40.99,40.99,40.72,40.73,12911.0,35.4526,35.4526,35.2191,35.2277,12911.0
2020-03-11 13:05:00,40.74,40.8,40.67,40.73,19300.0,35.2364,35.2883,35.1758,35.2277,19300.0
2020-03-11 13:10:00,40.74,40.85,40.68,40.85,25241.0,35.2364,35.3315,35.1845,35.3315,25241.0
2020-03-11 13:15:00,40.85,40.93,40.77,40.82,26501.0,35.3315,35.4007,35.2623,35.3055,26501.0
2020-03-11 13:20:00,40.82,40.99,40.78,40.78,48092.0,35.3055,35.4526,35.271,35.271,48092.0
2020-03-11 13:25:00,40.78,40.98,40.76,40.92,33340.0,35.271,35.4439,35.2537,35.392,33340.0
2020-03-11 13:30:00,40.94,41.14,40.9,41.1,15561.0,35.4093,35.5823,35.3747,35.5477,15561.0
2020-03-11 13:35:00,41.09,41.14,40.93,41.04,12938.0,35.5391,35.5823,35.4007,35.4958,12938.0
2020-03-11 13:40:00,41.04,41.06,40.89,40.92,16093.0,35.4958,35.5131,35.3661,35.392,16093.0
2020-03-11 13:45:00,40.9,40.99,40.88,40.9,9568.0,35.3747,35.4526,35.3574,35.3747,9568.0
2020-03-11 13:50:00,40.91,40.91,40.68,40.73,10822.0,35.3834,35.3834,35.1845,35.2277,10822.0
2020-03-11 13:55:00,40.74,40.9,40.73,40.8,13227.0,35.2364,35.3747,35.2277,35.2883,13227.0
2020-03-11 14:00:00,40.81,40.86,40.58,40.58,12416.0,35.2969,35.3401,35.098,35.098,12416.0
2020-03-11 14:05:00,40.62,40.75,40.46,40.46,17812.0,35.1326,35.245,34.9942,34.9942,17812.0
2020-03-11 14:10:00,40.51,40.56,40.48,40.48,16910.0,35.0374,35.0807,35.0115,35.0115,16910.0
2020-03-11 14:15:00,40.49,40.59,40.42,40.44,12545.0,35.0201,35.1066,34.9596,34.9769,12545.0
2020-03-11 14:20:00,40.43,40.51,40.41,40.49,14017.0,34.9682,35.0374,34.9509,35.0201,14017.0
2020-03-11 14:25:00,40.49,40.55,40.44,40.52,15699.0,35.0201,35.072,34.9769,35.0461,15699.0
2020-03-11 14:30:00,40.55,40.78,40.51,40.61,17412.0,35.072,35.271,35.0374,35.1239,17412.0
2020-03-11 14:35:00,40.64,40.75,40.56,40.75,14758.0,35.1499,35.245,35.0807,35.245,14758.0
2020-03-11 14:40:00,40.7,40.87,40.52,40.54,21494.0,35.2018,35.3488,35.0461,35.0634,21494.0
2020-03-11 14:45:00,40.59,40.68,40.45,40.48,11790.0,35.1066,35.1845,34.9855,35.0115,11790.0
2020-03-11 14:50:00,40.48,40.57,40.35,40.45,11612.0,35.0115,35.0893,34.899,34.9855,11612.0
2020-03-11 14:55:00,40.44,40.56,40.36,40.36,11916.0,34.9769,35.0807,34.9077,34.9077,11916.0
2020-03-11 15:00:00,40.35,40.49,40.15,40.15,16471.0,34.899,35.0201,34.7261,34.7261,16471.0
2020-03-11 15:05:00,40.17,40.2,40.01,40.11,17108.0,34.7434,34.7693,34.605,34.6915,17108.0
2020-03-11 15:10:00,40.06,40.18,39.96,40.01,15142.0,34.6482,34.752,34.5617,34.605,15142.0
2020-03-11 15:15:00,40.03,40.24,40.0,40.19,29135.0,34.6223,34.8039,34.5963,34.7607,29135.0
2020-03-11 15:20:00,40.21,40.21,39.94,39.98,28631.0,34.778,34.778,34.5444,34.579,28631.0
2020-03-11 15:25:00,40.0,40.29,39.97,40.24,40280.0,34.5963,34.8471,34.5704,34.8039,40280.0
2020-03-11 15:30:00,40.27,40.6,40.18,40.53,43161.0,34.8299,35.1153,34.752,35.0547,43161.0
2020-03-11 15:35:00,40.51,40.72,40.44,40.61,45362.0,35.0374,35.2191,34.9769,35.1239,45362.0
2020-03-11 15:40:00,40.61,40.78,40.5,40.53,42960.0,35.1239,35.271,35.0288,35.0547,42960.0
2020-03-11 15:45:00,40.56,40.71,40.41,40.61,50684.0,35.0807,35.2104,34.9509,35.1239,50684.0
2020-03-11 15:50:00,40.61,40.83,40.29,40.47,169015.0,35.1239,35.3142,34.8471,35.0028,169015.0
2020-03-11 15:55:00,40.49,40.65,40.38,40.42,140267.0,35.0201,35.1585,34.925,34.9596,140267.0
2020-03-12 09:30:00,37.51,37.92,36.75,36.83,65030.0,32.4427,32.7973,31.7854,31.8546,65030.0
2020-03-12 09:35:00,36.82,36.84,36.69,36.73,1635.0,31.8459,31.8632,31.7335,31.7681,1635.0
2020-03-12 09:40:00,36.73,36.73,36.73,36.73,0.0,31.7681,31.7681,31.7681,31.7681,0.0
2020-03-12 09:45:00,36.73,36.73,36.73,36.73,0.0,31.7681,31.7681,31.7681,31.7681,0.0
2020-03-12 09:50:00,36.37,36.65,36.37,36.58,11589.0,31.4567,31.6989,31.4567,31.6383,11589.0
2020-03-12 09:55:00,36.75,37.36,36.6,37.36,25158.0,31.7854,32.313,31.6556,32.313,25158.0
2020-03-12 10:00:00,37.36,37.46,36.88,37.13,38456.0,32.313,32.3995,31.8978,32.114,38456.0
2020-03-12 10:05:00,37.13,37.37,37.11,37.25,27367.0,32.114,32.3216,32.0967,32.2178,27367.0
2020-03-12 10:10:00,37.22,37.46,37.11,37.12,19035.0,32.1919,32.3995,32.0967,32.1054,19035.0
2020-03-12 10:15:00,37.12,37.32,37.02,37.12,24782.0,32.1054,32.2784,32.0189,32.1054,24782.0
2020-03-12 10:20:00,37.09,37.18,36.93,37.1,34768.0,32.0794,32.1573,31.9411,32.0881,34768.0
2020-03-12 10:25:00,37.1,37.23,36.99,37.0,46772.0,32.0881,32.2005,31.993,32.0016,46772.0
2020-03-12 10:30:00,37.0,37.26,36.93,37.08,47081.0,32.0016,32.2265,31.9411,32.0708,47081.0
2020-03-12 10:35:00,37.05,37.14,36.94,36.94,27792.0,32.0448,32.1227,31.9497,31.9497,27792.0
2020-03-12 10:40:00,36.9,37.11,36.9,37.02,35050.0,31.9151,32.0967,31.9151,32.0189,35050.0
2020-03-12 10:45:00,37.03,37.25,37.03,37.18,16291.0,32.0275,32.2178,32.0275,32.1573,16291.0
2020-03-12 10:50:00,37.14,37.42,37.1,37.36,16352.0,32.1227,32.3649,32.0881,32.313,16352.0
2020-03-12 10:55:00,37.36,37.57,37.31,37.51,23559.0,32.313,32.4946,32.2697,32.4427,23559.0
2020-03-12 11:00:00,37.5,37.5,37.25,37.29,19915.0,32.4341,32.4341,32.2178,32.2524,19915.0
2020-03-12 11:05:00,37.3,37.36,36.97,37.05,27980.0,32.2611,32.313,31.9757,32.0448,27980.0
2020-03-12 11:10:00,37.03,37.06,36.86,36.87,11332.0,32.0275,32.0535,31.8805,31.8892,11332.0
2020-03-12 11:15:00,36.91,36.99,36.71,36.78,15713.0,31.9238,31.993,31.7508,31.8113,15713.0
2020-03-12 11:20:00,36.72,36.85,36.71,36.83,11620.0,31.7594,31.8719,31.7508,31.8546,11620.0
2020-03-12 11:25:00,36.8,36.86,36.72,36.74,15112.0,31.8286,31.8805,31.7594,31.7767,15112.0
2020-03-12 11:30:00,36.75,37.03,36.7,36.71,20466.0,31.7854,32.0275,31.7421,31.7508,20466.0
2020-03-12 11:35:00,36.74,36.81,36.43,36.46,14092.0,31.7767,31.8373,31.5086,31.5346,14092.0
2020-03-12 11:40:00,36.47,36.49,36.37,36.41,13545.0,31.5432,31.5605,31.4567,31.4913,13545.0
2020-03-12 11:45:00,36.41,36.42,36.24,36.29,20816.0,31.4913,31.5,31.3443,31.3875,20816.0
2020-03-12 11:50:00,36.25,36.25,36.01,36.02,25314.0,31.3529,31.3529,31.1453,31.154,25314.0
2020-03-12 11:55:00,36.05,36.16,36.0,36.09,23911.0,31.1799,31.2751,31.1367,31.2145,23911.0
2020-03-12 12:00:00,36.13,36.13,35.98,35.98,24536.0,31.2491,31.2491,31.1194,31.1194,24536.0
2020-03-12 12:05:00,35.99,36.02,35.93,35.95,24507.0,31.128,31.154,31.0761,31.0934,24507.0
2020-03-12 12:10:00,35.96,36.07,35.89,36.04,16648.0,31.1021,31.1972,31.0416,31.1713,16648.0
2020-03-12 12:15:00,36.04,36.17,35.99,36.02,23248.0,31.1713,31.2837,31.128,31.154,23248.0
2020-03-12 12:20:00,36.01,36.4,36.01,36.4,19436.0,31.1453,31.4827,31.1453,31.4827,19436.0
2020-03-12 12:25:00,36.41,36.48,36.38,36.44,35266.0,31.4913,31.5518,31.4654,31.5173,35266.0
2020-03-12 12:30:00,36.44,36.51,36.35,36.51,30496.0,31.5173,31.5778,31.4394,31.5778,30496.0
2020-03-12 12:35:00,36.5,36.63,36.46,36.58,30242.0,31.5691,31.6816,31.5346,31.6383,30242.0
2020-03-12 12:40:00,36.58,36.59,36.5,36.58,33706.0,31.6383,31.647,31.5691,31.6383,33706.0
2020-03-12 12:45:00,36.58,36.69,36.58,36.62,44409.0,31.6383,31.7335,31.6383,31.6729,44409.0
2020-03-12 12:50:00,36.63,37.4,36.63,37.13,41407.0,31.6816,32.3476,31.6816,32.114,41407.0
2020-03-12 12:55:00,37.11,38.02,37.07,37.79,31209.0,32.0967,32.8838,32.0621,32.6849,31209.0
2020-03-12 13:00:00,37.77,38.69,37.63,38.62,24579.0,32.6676,33.4633,32.5465,33.4028,24579.0
2020-03-12 13:05:00,38.7,39.0,38.55,38.8,26763.0,33.4719,33.7314,33.3422,33.5584,26763.0
2020-03-12 13:10:00,38.73,38.8,37.88,38.09,30617.0,33.4979,33.5584,32.7627,32.9444,30617.0
2020-03-12 13:15:00,38.07,38.24,37.58,37.75,43544.0,32.9271,33.0741,32.5032,32.6503,43544.0
2020-03-12 13:20:00,37.72,37.76,37.35,37.64,45395.0,32.6243,32.6589,32.3043,32.5551,45395.0
2020-03-12 13:25:00,37.57,37.59,37.29,37.45,21982.0,32.4946,32.5119,32.2524,32.3908,21982.0
2020-03-12 13:30:00,37.45,37.58,37.11,37.2,16277.0,32.3908,32.5032,32.0967,32.1746,16277.0
2020-03-12 13:35:00,37.24,37.24,36.73,36.8,16516.0,32.2092,32.2092,31.7681,31.8286,16516.0
2020-03-12 13:40:00,36.73,36.8,36.59,36.75,16315.0,31.7681,31.8286,31.647,31.7854,16315.0
2020-03-12 13:45:00,36.75,36.87,36.57,36.79,26747.0,31.7854,31.8892,31.6297,31.82,26747.0
2020-03-12 13:50:00,36.85,36.89,36.58,36.59,19047.0,31.8719,31.9065,31.6383,31.647,19047.0
2020-03-12 13:55:00,36.62,36.92,36.6,36.87,16928.0,31.6729,31.9324,31.6556,31.8892,16928.0
2020-03-12 14:00:00,36.94,37.1,36.72,36.97,32343.0,31.9497,32.0881,31.7594,31.9757,32343.0
2020-03-12 14:05:00,36.96,37.19,36.71,36.85,36461.0,31.967,32.1659,31.7508,31.8719,36461.0
2020-03-12 14:10:00,36.86,36.87,36.6,36.71,17746.0,31.8805,31.8892,31.6556,31.7508,17746.0
2020-03-12 14:15:00,36.69,36.75,36.48,36.61,13794.0,31.7335,31.7854,31.5518,31.6643,13794.0
2020-03-12 14:20:00,36.55,36.65,36.51,36.59,16778.0,31.6124,31.6989,31.5778,31.647,16778.0
2020-03-12 14:25:00,36.58,36.68,36.5,36.6,17029.0,31.6383,31.7248,31.5691,31.6556,17029.0
2020-03-12 14:30:00,36.6,36.72,36.6,36.61,21286.0,31.6556,31.7594,31.6556,31.6643,21286.0
2020-03-12 14:35:00,36.61,36.66,36.49,36.55,16236.0,31.6643,31.7075,31.5605,31.6124,16236.0
2020-03-12 14:40:00,36.53,36.67,36.5,36.63,10120.0,31.5951,31.7162,31.5691,31.6816,10120.0
2020-03-12 14:45:00,36.65,36.84,36.46,36.84,12178.0,31.6989,31.8632,31.5346,31.8632,12178.0
2020-03-12 14:50:00,36.89,37.18,36.88,37.0,31654.0,31.9065,32.1573,31.8978,32.0016,31654.0
2020-03-12 14:55:00,37.0,37.03,36.81,36.84,20519.0,32.0016,32.0275,31.8373,31.8632,20519.0
2020-03-12 15:00:00,36.84,37.06,36.8,37.01,15905.0,31.8632,32.0535,31.8286,32.0102,15905.0
2020-03-12 15:05:00,37.01,37.29,37.0,37.07,23902.0,32.0102,32.2524,32.0016,32.0621,23902.0
2020-03-12 15:10:00,37.06,37.27,37.01,37.03,18218.0,32.0535,32.2351,32.0102,32.0275,18218.0
2020-03-12 15:15:00,37.02,37.02,36.86,36.88,16236.0,32.0189,32.0189,31.8805,31.8978,16236.0
2020-03-12 15:20:00,36.88,36.92,36.75,36.78,34358.0,31.8978,31.9324,31.7854,31.8113,34358.0
2020-03-12 15:25:00,36.74,36.81,36.56,36.57,21416.0,31.7767,31.8373,31.621,31.6297,21416.0
2020-03-12 15:30:00,36.56,36.69,36.49,36.54,38283.0,31.621,31.7335,31.5605,31.6037,38283.0
2020-03-12 15:35:00,36.53,36.61,36.49,36.57,44080.0,31.5951,31.6643,31.5605,31.6297,44080.0
2020-03-12 15:40:00,36.57,36.85,36.42,36.53,50878.0,31.6297,31.8719,31.5,31.5951,50878.0
2020-03-12 15:45:00,36.52,36.59,36.29,36.49,42369.0,31.5864,31.647,31.3875,31.5605,42369.0
2020-03-12 15:50:00,36.5,36.66,36.24,36.26,102004.0,31.5691,31.7075,31.3443,31.3616,102004.0
2020-03-12 15:55:00,36.27,36.27,35.86,35.87,88136.0,31.3702,31.3702,31.0156,31.0243,88136.0
2020-03-13 09:30:00,38.4,39.35,37.58,38.5,56714.0,33.2125,34.0341,32.5032,33.299,56714.0
2020-03-13 09:35:00,38.43,38.6,37.89,37.9,26380.0,33.2384,33.3855,32.7714,32.78,26380.0
2020-03-13 09:40:00,37.79,37.83,37.37,37.72,41964.0,32.6849,32.7195,32.3216,32.6243,41964.0
2020-03-13 09:45:00,37.72,37.96,37.67,37.83,40657.0,32.6243,32.8319,32.5811,32.7195,40657.0
2020-03-13 09:50:00,37.77,37.77,37.25,37.27,35645.0,32.6676,32.6676,32.2178,32.2351,35645.0
2020-03-13 09:55:00,37.26,37.49,37.26,37.36,24618.0,32.2265,32.4254,32.2265,32.313,24618.0
2020-03-13 10:00:00,37.34,37.96,37.28,37.93,17053.0,32.2957,32.8319,32.2438,32.806,17053.0
2020-03-13 10:05:00,37.91,38.16,37.84,38.01,21044.0,32.7887,33.0049,32.7281,32.8752,21044.0
2020-03-13 10:10:00,37.99,37.99,37.66,37.78,31471.0,32.8579,32.8579,32.5724,32.6762,31471.0
2020-03-13 10:15:00,37.75,38.29,37.71,38.29,21238.0,32.6503,33.1173,32.6157,33.1173,21238.0
2020-03-13 10:20:00,38.27,38.64,38.14,38.61,13020.0,33.1,33.4201,32.9876,33.3941,13020.0
2020-03-13 10:25:00,38.6,38.6,38.25,38.33,20869.0,33.3855,33.3855,33.0827,33.1519,20869.0
2020-03-13 10:30:00,38.37,38.45,38.23,38.41,25086.0,33.1865,33.2557,33.0654,33.2211,25086.0
2020-03-13 10:35:00,38.4,38.44,38.28,38.42,41383.0,33.2125,33.2471,33.1087,33.2298,41383.0
2020-03-13 10:40:00,38.39,38.68,38.39,38.52,19305.0,33.2038,33.4546,33.2038,33.3163,19305.0
2020-03-13 10:45:00,38.52,38.58,38.45,38.45,17400.0,33.3163,33.3682,33.2557,33.2557,17400.0
2020-03-13 10:50:00,38.47,38.55,38.26,38.32,15076.0,33.273,33.3422,33.0914,33.1433,15076.0
2020-03-13 10:55:00,38.31,38.32,37.69,37.75,36670.0,33.1346,33.1433,32.5984,32.6503,36670.0
2020-03-13 11:00:00,37.75,37.91,37.74,37.78,17167.0,32.6503,32.7887,32.6416,32.6762,17167.0
2020-03-13 11:05:00,37.83,37.85,37.72,37.85,10544.0,32.7195,32.7368,32.6243,32.7368,10544.0
2020-03-13 11:10:00,37.83,37.91,37.67,37.9,22966.0,32.7195,32.7887,32.5811,32.78,22966.0
2020-03-13 11:15:00,37.86,37.9,37.75,37.89,12635.0,32.7454,32.78,32.6503,32.7714,12635.0
2020-03-13 11:20:00,37.91,37.92,37.71,37.71,13368.0,32.7887,32.7973,32.6157,32.6157,13368.0
2020-03-13 11:25:00,37.76,37.85,37.66,37.66,10828.0,32.6589,32.7368,32.5724,32.5724,10828.0
2020-03-13 11:30:00,37.65,37.7,37.24,37.28,14237.0,32.5638,32.607,32.2092,32.2438,14237.0
2020-03-13 11:35:00,37.26,37.38,37.11,37.23,35530.0,32.2265,32.3303,32.0967,32.2005,35530.0
2020-03-13 11:40:00,37.19,37.21,37.01,37.04,20129.0,32.1659,32.1832,32.0102,32.0362,20129.0
2020-03-13 11:45:00,37.06,37.06,36.78,36.78,21053.0,32.0535,32.0535,31.8113,31.8113,21053.0
2020-03-13 11:50:00,36.8,36.92,36.79,36.88,40940.0,31.8286,31.9324,31.82,31.8978,40940.0
2020-03-13 11:55:00,36.9,37.37,36.9,36.99,53302.0,31.9151,32.3216,31.9151,31.993,53302.0
2020-03-13 12:00:00,37.06,37.1,36.86,36.92,30661.0,32.0535,32.0881,31.8805,31.9324,30661.0
2020-03-13 12:05:00,36.94,37.1,36.89,37.01,26721.0,31.9497,32.0881,31.9065,32.0102,26721.0
2020-03-13 12:10:00,36.99,37.15,36.93,37.12,15447.0,31.993,32.1313,31.9411,32.1054,15447.0
2020-03-13 12:15:00,37.13,37.33,37.0,37.19,24908.0,32.114,32.287,32.0016,32.1659,24908.0
2020-03-13 12:20:00,37.22,37.31,36.96,36.99,19759.0,32.1919,32.2697,31.967,31.993,19759.0
2020-03-13 12:25:00,36.99,37.16,36.95,37.07,12103.0,31.993,32.14,31.9584,32.0621,12103.0
2020-03-13 12:30:00,37.06,37.65,37.05,37.61,20565.0,32.0535,32.5638,32.0448,32.5292,20565.0
2020-03-13 12:35:00,37.63,37.69,37.46,37.69,24573.0,32.5465,32.5984,32.3995,32.5984,24573.0
2020-03-13 12:40:00,37.67,38.03,37.67,38.03,21006.0,32.5811,32.8925,32.5811,32.8925,21006.0
2020-03-13 12:45:00,38.01,38.17,38.0,38.09,26811.0,32.8752,33.0135,32.8665,32.9444,26811.0
2020-03-13 12:50:00,38.11,38.37,38.1,38.32,18864.0,32.9616,33.1865,32.953,33.1433,18864.0
2020-03-13 12:55:00,38.32,38.33,38.05,38.07,28700.0,33.1433,33.1519,32.9098,32.9271,28700.0
2020-03-13 13:00:00,38.09,38.18,38.0,38.02,18711.0,32.9444,33.0222,32.8665,32.8838,18711.0
2020-03-13 13:05:00,38.0,38.14,37.97,38.07,20537.0,32.8665,32.9876,32.8406,32.9271,20537.0
2020-03-13 13:10:00,38.06,38.3,38.04,38.3,14871.0,32.9184,33.126,32.9011,33.126,14871.0
2020-03-13 13:15:00,38.27,38.41,38.24,38.36,12769.0,33.1,33.2211,33.0741,33.1779,12769.0
2020-03-13 13:20:00,38.33,38.46,38.32,38.45,19378.0,33.1519,33.2644,33.1433,33.2557,19378.0
2020-03-13 13:25:00,38.44,38.5,38.38,38.47,16613.0,33.2471,33.299,33.1952,33.273,16613.0
2020-03-13 13:30:00,38.44,38.57,38.43,38.44,16833.0,33.2471,33.3595,33.2384,33.2471,16833.0
2020-03-13 13:35:00,38.46,38.46,38.23,38.39,18364.0,33.2644,33.2644,33.0654,33.2038,18364.0
2020-03-13 13:40:00,38.39,38.79,38.39,38.72,36098.0,33.2038,33.5498,33.2038,33.4892,36098.0
2020-03-13 13:45:00,38.73,39.1,38.73,39.09,19319.0,33.4979,33.8179,33.4979,33.8093,19319.0
2020-03-13 13:50:00,39.1,39.25,39.1,39.13,21946.0,33.8179,33.9476,33.8179,33.8439,21946.0
2020-03-13 13:55:00,39.11,39.11,38.96,38.98,16048.0,33.8266,33.8266,33.6968,33.7141,16048.0
2020-03-13 14:00:00,38.99,38.99,38.65,38.8,14931.0,33.7228,33.7228,33.4287,33.5584,14931.0
2020-03-13 14:05:00,38.8,38.88,38.47,38.57,18839.0,33.5584,33.6276,33.273,33.3595,18839.0
2020-03-13 14:10:00,38.54,38.68,38.48,38.52,14685.0,33.3336,33.4546,33.2817,33.3163,14685.0
2020-03-13 14:15:00,38.52,38.62,38.48,38.48,14101.0,33.3163,33.4028,33.2817,33.2817,14101.0
2020-03-13 14:20:00,38.48,38.57,38.43,38.54,17420.0,33.2817,33.3595,33.2384,33.3336,17420.0
2020-03-13 14:25:00,38.54,38.56,38.28,38.32,15211.0,33.3336,33.3509,33.1087,33.1433,15211.0
2020-03-13 14:30:00,38.31,38.34,38.06,38.2,29595.0,33.1346,33.1606,32.9184,33.0395,29595.0
2020-03-13 14:35:00,38.22,38.25,38.02,38.02,17088.0,33.0568,33.0827,32.8838,32.8838,17088.0
2020-03-13 14:40:00,38.03,38.5,38.0,38.45,20200.0,32.8925,33.299,32.8665,33.2557,20200.0
2020-03-13 14:45:00,38.46,38.5,38.39,38.46,22323.0,33.2644,33.299,33.2038,33.2644,22323.0
2020-03-13 14:50:00,38.41,38.68,38.39,38.59,25970.0,33.2211,33.4546,33.2038,33.3768,25970.0
2020-03-13 14:55:00,38.56,38.68,38.54,38.65,14469.0,33.3509,33.4546,33.3336,33.4287,14469.0
2020-03-13 15:00:00,38.61,38.87,38.6,38.73,18826.0,33.3941,33.619,33.3855,33.4979,18826.0
2020-03-13 15:05:00,38.75,39.06,38.75,39.04,33906.0,33.5152,33.7833,33.5152,33.766,33906.0
2020-03-13 15:10:00,39.04,39.21,38.99,39.21,53286.0,33.766,33.913,33.7228,33.913,53286.0
2020-03-13 15:15:00,39.27,39.66,39.25,39.49,32041.0,33.9649,34.3023,33.9476,34.1552,32041.0
2020-03-13 15:20:00,39.47,39.59,39.26,39.27,37205.0,34.1379,34.2417,33.9563,33.9649,37205.0
2020-03-13 15:25:00,39.27,39.27,38.87,38.93,39608.0,33.9649,33.9649,33.619,33.6709,39608.0
2020-03-13 15:30:00,38.93,38.96,38.17,38.2,80807.0,33.6709,33.6968,33.0135,33.0395,80807.0
2020-03-13 15:35:00,38.22,39.07,38.1,39.03,83255.0,33.0568,33.792,32.953,33.7574,83255.0
2020-03-13 15:40:00,38.96,39.19,38.75,39.12,60057.0,33.6968,33.8957,33.5152,33.8352,60057.0
2020-03-13 15:45:00,39.14,39.24,39.08,39.2,55881.0,33.8525,33.939,33.8006,33.9044,55881.0
2020-03-13 15:50:00,39.23,40.01,39.23,40.0,103500.0,33.9303,34.605,33.9303,34.5963,103500.0
2020-03-13 15:55:00,40.01,40.8,39.99,40.8,243308.0,34.605,35.2883,34.5877,35.2883,243308.0
2020-03-16 09:30:00,36.13,36.18,36.12,36.12,27949.0,31.2491,31.2924,31.2405,31.2405,27949.0
2020-03-16 09:35:00,36.12,36.12,36.12,36.12,0.0,31.2405,31.2405,31.2405,31.2405,0.0
2020-03-16 09:40:00,36.12,36.12,36.12,36.12,0.0,31.2405,31.2405,31.2405,31.2405,0.0
2020-03-16 09:45:00,36.0,36.81,36.0,36.61,38558.0,31.1367,31.8373,31.1367,31.6643,38558.0
2020-03-16 09:50:00,36.61,38.19,36.6,38.19,47238.0,31.6643,33.0308,31.6556,33.0308,47238.0
2020-03-16 09:55:00,38.3,39.56,38.21,39.51,40547.0,33.126,34.2158,33.0481,34.1725,40547.0
2020-03-16 10:00:00,39.46,39.69,39.1,39.1,42747.0,34.1293,34.3282,33.8179,33.8179,42747.0
2020-03-16 10:05:00,39.01,39.27,38.98,39.21,26858.0,33.7401,33.9649,33.7141,33.913,26858.0
2020-03-16 10:10:00,39.24,39.27,38.91,39.11,32796.0,33.939,33.9649,33.6536,33.8266,32796.0
2020-03-16 10:15:00,39.11,39.2,39.0,39.02,23250.0,33.8266,33.9044,33.7314,33.7487,23250.0
2020-03-16 10:20:00,39.03,39.48,38.97,39.45,22145.0,33.7574,34.1466,33.7055,34.1206,22145.0
2020-03-16 10:25:00,39.44,39.92,39.41,39.9,19046.0,34.112,34.5271,34.086,34.5098,19046.0
2020-03-16 10:30:00,39.87,41.53,39.87,41.4,28907.0,34.4839,35.9196,34.4839,35.8072,28907.0
2020-03-16 10:35:00,41.45,41.95,41.44,41.94,62342.0,35.8504,36.2829,35.8418,36.2742,62342.0
2020-03-16 10:40:00,41.96,42.26,41.84,42.23,52112.0,36.2915,36.551,36.1878,36.5251,52112.0
2020-03-16 10:45:00,42.22,42.33,42.14,42.15,88858.0,36.5164,36.6116,36.4472,36.4559,88858.0
2020-03-16 10:50:00,42.15,42.16,41.66,41.68,45012.0,36.4559,36.4645,36.0321,36.0494,45012.0
2020-03-16 10:55:00,41.69,41.7,41.09,41.6,36420.0,36.058,36.0667,35.5391,35.9802,36420.0
2020-03-16 11:00:00,41.61,41.72,41.26,41.29,49386.0,35.9888,36.084,35.6861,35.7121,49386.0
2020-03-16 11:05:00,41.25,41.35,41.06,41.26,57976.0,35.6775,35.764,35.5131,35.6861,57976.0
2020-03-16 11:10:00,41.38,41.67,41.18,41.27,77145.0,35.7899,36.0407,35.6169,35.6948,77145.0
2020-03-16 11:15:00,41.27,41.55,41.24,41.44,29729.0,35.6948,35.9369,35.6688,35.8418,29729.0
2020-03-16 11:20:00,41.48,41.71,41.41,41.65,25918.0,35.8764,36.0753,35.8158,36.0234,25918.0
2020-03-16 11:25:00,41.66,41.66,40.83,40.95,47246.0,36.0321,36.0321,35.3142,35.418,47246.0
2020-03-16 11:30:00,40.96,41.04,40.78,40.79,46767.0,35.4266,35.4958,35.271,35.2796,46767.0
2020-03-16 11:35:00,40.79,41.51,40.78,41.47,52245.0,35.2796,35.9023,35.271,35.8677,52245.0
2020-03-16 11:40:00,41.52,41.56,41.38,41.56,26026.0,35.911,35.9456,35.7899,35.9456,26026.0
2020-03-16 11:45:00,41.6,41.64,41.47,41.61,27095.0,35.9802,36.0148,35.8677,35.9888,27095.0
2020-03-16 11:50:00,41.61,41.65,41.49,41.6,89252.0,35.9888,36.0234,35.885,35.9802,89252.0
2020-03-16 11:55:00,41.61,41.69,41.5,41.68,49357.0,35.9888,36.058,35.8937,36.0494,49357.0
2020-03-16 12:00:00,41.68,41.72,41.5,41.66,42435.0,36.0494,36.084,35.8937,36.0321,42435.0
2020-03-16 12:05:00,41.63,41.63,41.49,41.52,59045.0,36.0061,36.0061,35.885,35.911,59045.0
2020-03-16 12:10:00,41.51,41.62,41.46,41.46,25151.0,35.9023,35.9975,35.8591,35.8591,25151.0
2020-03-16 12:15:00,41.47,41.48,41.4,41.41,22485.0,35.8677,35.8764,35.8072,35.8158,22485.0
2020-03-16 12:20:00,41.41,41.45,41.29,41.31,30647.0,35.8158,35.8504,35.7121,35.7294,30647.0
2020-03-16 12:25:00,41.3,41.35,41.1,41.1,17275.0,35.7207,35.764,35.5477,35.5477,17275.0
2020-03-16 12:30:00,41.09,41.12,40.81,40.81,19745.0,35.5391,35.565,35.2969,35.2969,19745.0
2020-03-16 12:35:00,40.83,40.9,40.49,40.5,18222.0,35.3142,35.3747,35.0201,35.0288,18222.0
2020-03-16 12:40:00,40.54,40.57,40.19,40.41,20215.0,35.0634,35.0893,34.7607,34.9509,20215.0
2020-03-16 12:45:00,40.43,40.46,40.28,40.28,12137.0,34.9682,34.9942,34.8385,34.8385,12137.0
2020-03-16 12:50:00,40.29,40.29,40.02,40.02,18816.0,34.8471,34.8471,34.6136,34.6136,18816.0
2020-03-16 12:55:00,40.02,40.04,39.62,39.73,35493.0,34.6136,34.6309,34.2677,34.3628,35493.0
2020-03-16 13:00:00,39.73,39.96,39.71,39.95,13572.0,34.3628,34.5617,34.3455,34.5531,13572.0
2020-03-16 13:05:00,39.97,39.97,39.76,39.78,14400.0,34.5704,34.5704,34.3887,34.406,14400.0
2020-03-16 13:10:00,39.76,40.19,39.68,40.12,34775.0,34.3887,34.7607,34.3196,34.7001,34775.0
2020-03-16 13:15:00,40.11,40.11,39.73,39.74,22819.0,34.6915,34.6915,34.3628,34.3714,22819.0
2020-03-16 13:20:00,39.78,39.91,39.63,39.91,11194.0,34.406,34.5185,34.2763,34.5185,11194.0
2020-03-16 13:25:00,39.91,39.96,39.85,39.86,16915.0,34.5185,34.5617,34.4666,34.4752,16915.0
2020-03-16 13:30:00,39.85,39.85,39.63,39.71,14050.0,34.4666,34.4666,34.2763,34.3455,14050.0
2020-03-16 13:35:00,39.7,39.86,39.54,39.86,18140.0,34.3369,34.4752,34.1985,34.4752,18140.0
2020-03-16 13:40:00,39.84,39.86,39.71,39.72,11465.0,34.4579,34.4752,34.3455,34.3542,11465.0
2020-03-16 13:45:00,39.73,40.08,39.66,40.07,44739.0,34.3628,34.6655,34.3023,34.6569,44739.0
2020-03-16 13:50:00,40.1,40.29,40.09,40.09,15812.0,34.6828,34.8471,34.6742,34.6742,15812.0
2020-03-16 13:55:00,40.09,40.12,40.03,40.05,14158.0,34.6742,34.7001,34.6223,34.6396,14158.0
2020-03-16 14:00:00,40.05,40.07,39.55,39.63,26435.0,34.6396,34.6569,34.2071,34.2763,26435.0
2020-03-16 14:05:00,39.69,39.72,39.49,39.58,18441.0,34.3282,34.3542,34.1552,34.2331,18441.0
2020-03-16 14:10:00,39.57,39.6,39.4,39.51,16883.0,34.2244,34.2504,34.0774,34.1725,16883.0
2020-03-16 14:15:00,39.54,39.58,39.29,39.31,18795.0,34.1985,34.2331,33.9822,33.9995,18795.0
2020-03-16 14:20:00,39.32,39.41,39.19,39.21,13560.0,34.0082,34.086,33.8957,33.913,13560.0
2020-03-16 14:25:00,39.19,39.37,39.07,39.37,21235.0,33.8957,34.0514,33.792,34.0514,21235.0
2020-03-16 14:30:00,39.39,40.0,39.34,39.99,24937.0,34.0687,34.5963,34.0255,34.5877,24937.0
2020-03-16 14:35:00,40.06,40.28,39.92,39.92,14202.0,34.6482,34.8385,34.5271,34.5271,14202.0
2020-03-16 14:40:00,39.91,39.91,39.48,39.48,15682.0,34.5185,34.5185,34.1466,34.1466,15682.0
2020-03-16 14:45:00,39.51,39.58,39.22,39.24,22807.0,34.1725,34.2331,33.9217,33.939,22807.0
2020-03-16 14:50:00,39.23,39.54,39.15,39.43,39327.0,33.9303,34.1985,33.8612,34.1033,39327.0
2020-03-16 14:55:00,39.44,39.84,39.33,39.69,18447.0,34.112,34.4579,34.0168,34.3282,18447.0
2020-03-16 15:00:00,39.73,39.89,39.57,39.59,75952.0,34.3628,34.5012,34.2244,34.2417,75952.0
2020-03-16 15:05:00,39.57,39.76,39.44,39.53,19538.0,34.2244,34.3887,34.112,34.1898,19538.0
2020-03-16 15:10:00,39.53,39.7,39.46,39.69,24832.0,34.1898,34.3369,34.1293,34.3282,24832.0
2020-03-16 15:15:00,39.69,40.04,39.67,40.02,32440.0,34.3282,34.6309,34.3109,34.6136,32440.0
2020-03-16 15:20:00,40.02,40.38,40.01,40.32,66998.0,34.6136,34.925,34.605,34.8731,66998.0
2020-03-16 15:25:00,40.33,40.51,40.33,40.46,44787.0,34.8817,35.0374,34.8817,34.9942,44787.0
2020-03-16 15:30:00,40.46,40.68,40.46,40.68,68149.0,34.9942,35.1845,34.9942,35.1845,68149.0
2020-03-16 15:35:00,40.69,41.05,40.69,41.05,65181.0,35.1931,35.5045,35.1931,35.5045,65181.0
2020-03-16 15:40:00,41.06,41.65,41.04,41.65,88052.0,35.5131,36.0234,35.4958,36.0234,88052.0
2020-03-16 15:45:00,41.61,41.61,40.82,40.96,87402.0,35.9888,35.9888,35.3055,35.4266,87402.0
2020-03-16 15:50:00,40.93,40.96,40.74,40.78,80671.0,35.4007,35.4266,35.2364,35.271,80671.0
2020-03-16 15:55:00,40.78,40.79,40.05,40.05,222820.0,35.271,35.2796,34.6396,34.6396,222820.0
2020-03-17 09:30:00,42.04,42.04,40.62,41.29,63220.0,36.3607,36.3607,35.1326,35.7121,63220.0
2020-03-17 09:35:00,41.19,41.27,40.86,40.98,28690.0,35.6256,35.6948,35.3401,35.4439,28690.0
2020-03-17 09:40:00,41.02,41.06,40.53,40.57,30032.0,35.4785,35.5131,35.0547,35.0893,30032.0
2020-03-17 09:45:00,40.6,41.2,40.54,40.85,44049.0,35.1153,35.6342,35.0634,35.3315,44049.0
2020-03-17 09:50:00,40.84,40.85,40.15,40.15,33230.0,35.3228,35.3315,34.7261,34.7261,33230.0
2020-03-17 09:55:00,40.18,40.22,39.82,39.84,32400.0,34.752,34.7866,34.4406,34.4579,32400.0
2020-03-17 10:00:00,39.84,40.0,39.4,39.99,29664.0,34.4579,34.5963,34.0774,34.5877,29664.0
2020-03-17 10:05:00,40.03,40.22,39.88,40.1,27853.0,34.6223,34.7866,34.4925,34.6828,27853.0
2020-03-17 10:10:00,40.15,40.43,40.13,40.29,55793.0,34.7261,34.9682,34.7088,34.8471,55793.0
2020-03-17 10:15:00,40.29,40.62,40.15,40.34,64874.0,34.8471,35.1326,34.7261,34.8904,64874.0
2020-03-17 10:20:00,40.37,40.55,40.2,40.2,36272.0,34.9163,35.072,34.7693,34.7693,36272.0
2020-03-17 10:25:00,40.21,40.34,40.2,40.3,46043.0,34.778,34.8904,34.7693,34.8558,46043.0
2020-03-17 10:30:00,40.28,40.65,40.28,40.36,48034.0,34.8385,35.1585,34.8385,34.9077,48034.0
2020-03-17 10:35:00,40.38,40.64,40.25,40.25,34165.0,34.925,35.1499,34.8126,34.8126,34165.0
2020-03-17 10:40:00,40.28,40.52,40.14,40.48,32733.0,34.8385,35.0461,34.7174,35.0115,32733.0
2020-03-17 10:45:00,40.52,40.83,40.5,40.62,43293.0,35.0461,35.3142,35.0288,35.1326,43293.0
2020-03-17 10:50:00,40.58,40.59,40.32,40.51,46509.0,35.098,35.1066,34.8731,35.0374,46509.0
2020-03-17 10:55:00,40.5,40.67,40.43,40.57,28807.0,35.0288,35.1758,34.9682,35.0893,28807.0
2020-03-17 11:00:00,40.59,40.64,40.35,40.48,25403.0,35.1066,35.1499,34.899,35.0115,25403.0
2020-03-17 11:05:00,40.52,40.93,40.52,40.93,26499.0,35.0461,35.4007,35.0461,35.4007,26499.0
2020-03-17 11:10:00,40.93,41.52,40.93,41.52,57323.0,35.4007,35.911,35.4007,35.911,57323.0
2020-03-17 11:15:00,41.57,42.0,41.46,42.0,38541.0,35.9542,36.3261,35.8591,36.3261,38541.0
2020-03-17 11:20:00,42.0,42.15,41.83,41.87,48936.0,36.3261,36.4559,36.1791,36.2137,48936.0
2020-03-17 11:25:00,41.87,42.26,41.82,42.2,28634.0,36.2137,36.551,36.1705,36.4991,28634.0
2020-03-17 11:30:00,42.2,42.5,42.18,42.24,36485.0,36.4991,36.7586,36.4818,36.5337,36485.0
2020-03-17 11:35:00,42.24,42.32,42.16,42.17,30710.0,36.5337,36.6029,36.4645,36.4732,30710.0
2020-03-17 11:40:00,42.15,42.27,42.13,42.18,29291.0,36.4559,36.5597,36.4386,36.4818,29291.0
2020-03-17 11:45:00,42.18,42.47,42.0,42.47,31719.0,36.4818,36.7326,36.3261,36.7326,31719.0
2020-03-17 11:50:00,42.41,42.81,42.36,42.72,43988.0,36.6808,37.0267,36.6375,36.9489,43988.0
2020-03-17 11:55:00,42.71,43.0,42.7,42.94,38538.0,36.9402,37.191,36.9316,37.1392,38538.0
2020-03-17 12:00:00,42.95,43.21,42.94,43.16,42956.0,37.1478,37.3727,37.1392,37.3294,42956.0
2020-03-17 12:05:00,43.22,43.88,43.21,43.87,40216.0,37.3813,37.9522,37.3727,37.9435,40216.0
2020-03-17 12:10:00,43.87,44.24,43.81,44.23,37319.0,37.9435,38.2635,37.8916,38.2549,37319.0
2020-03-17 12:15:00,44.22,44.24,43.85,43.99,53203.0,38.2462,38.2635,37.9262,38.0473,53203.0
2020-03-17 12:20:00,44.02,44.02,43.74,43.86,50417.0,38.0733,38.0733,37.8311,37.9349,50417.0
2020-03-17 12:25:00,43.87,43.97,43.6,43.61,55418.0,37.9435,38.03,37.71,37.7186,55418.0
2020-03-17 12:30:00,43.61,43.68,43.44,43.55,38021.0,37.7186,37.7792,37.5716,37.6667,38021.0
2020-03-17 12:35:00,43.52,43.55,43.16,43.25,31781.0,37.6408,37.6667,37.3294,37.4073,31781.0
2020-03-17 12:40:00,43.23,43.29,43.0,43.02,51840.0,37.39,37.4419,37.191,37.2083,51840.0
2020-03-17 12:45:00,43.03,43.05,42.83,42.87,40620.0,37.217,37.2343,37.044,37.0786,40620.0
2020-03-17 12:50:00,42.85,42.85,42.52,42.65,44976.0,37.0613,37.0613,36.7759,36.8883,44976.0
2020-03-17 12:55:00,42.67,42.69,42.24,42.3,57620.0,36.9056,36.9229,36.5337,36.5856,57620.0
2020-03-17 13:00:00,42.31,42.72,42.25,42.27,77525.0,36.5943,36.9489,36.5424,36.5597,77525.0
2020-03-17 13:05:00,42.26,42.44,41.92,41.95,36044.0,36.551,36.7067,36.2569,36.2829,36044.0
2020-03-17 13:10:00,41.93,41.93,41.32,41.34,30208.0,36.2656,36.2656,35.738,35.7553,30208.0
2020-03-17 13:15:00,41.29,41.6,41.08,41.46,32709.0,35.7121,35.9802,35.5304,35.8591,32709.0
2020-03-17 13:20:00,41.47,41.58,41.29,41.57,26211.0,35.8677,35.9629,35.7121,35.9542,26211.0
2020-03-17 13:25:00,41.59,41.6,41.26,41.46,28360.0,35.9715,35.9802,35.6861,35.8591,28360.0
2020-03-17 13:30:00,41.43,41.61,41.25,41.5,29827.0,35.8331,35.9888,35.6775,35.8937,29827.0
2020-03-17 13:35:00,41.46,41.63,41.3,41.63,28326.0,35.8591,36.0061,35.7207,36.0061,28326.0
2020-03-17 13:40:00,41.66,41.87,41.65,41.8,25370.0,36.0321,36.2137,36.0234,36.1532,25370.0
2020-03-17 13:45:00,41.78,41.97,41.72,41.88,26177.0,36.1359,36.3002,36.084,36.2224,26177.0
2020-03-17 13:50:00,41.9,41.94,41.51,41.53,27186.0,36.2397,36.2742,35.9023,35.9196,27186.0
2020-03-17 13:55:00,41.48,41.68,41.46,41.48,21133.0,35.8764,36.0494,35.8591,35.8764,21133.0
2020-03-17 14:00:00,41.47,41.57,41.24,41.48,32645.0,35.8677,35.9542,35.6688,35.8764,32645.0
2020-03-17 14:05:00,41.47,41.85,41.45,41.85,24590.0,35.8677,36.1964,35.8504,36.1964,24590.0
2020-03-17 14:10:00,41.82,41.95,41.73,41.77,28537.0,36.1705,36.2829,36.0926,36.1272,28537.0
2020-03-17 14:15:00,41.76,42.08,41.75,42.08,22619.0,36.1186,36.3953,36.1099,36.3953,22619.0
2020-03-17 14:20:00,42.09,42.16,41.64,41.66,24283.0,36.404,36.4645,36.0148,36.0321,24283.0
2020-03-17 14:25:00,41.64,42.0,41.58,41.95,27053.0,36.0148,36.3261,35.9629,36.2829,27053.0
2020-03-17 14:30:00,41.99,42.24,41.99,42.22,27377.0,36.3175,36.5337,36.3175,36.5164,27377.0
2020-03-17 14:35:00,42.22,42.38,42.1,42.12,25427.0,36.5164,36.6548,36.4126,36.4299,25427.0
2020-03-17 14:40:00,42.14,42.28,42.04,42.04,29995.0,36.4472,36.5683,36.3607,36.3607,29995.0
2020-03-17 14:45:00,42.04,42.09,41.56,41.68,34533.0,36.3607,36.404,35.9456,36.0494,34533.0
2020-03-17 14:50:00,41.66,41.74,41.45,41.55,31060.0,36.0321,36.1013,35.8504,35.9369,31060.0
2020-03-17 14:55:00,41.55,41.83,41.55,41.83,34984.0,35.9369,36.1791,35.9369,36.1791,34984.0
2020-03-17 15:00:00,41.83,41.83,41.21,41.26,40749.0,36.1791,36.1791,35.6429,35.6861,40749.0
2020-03-17 15:05:00,41.3,41.75,41.22,41.64,38107.0,35.7207,36.1099,35.6515,36.0148,38107.0
2020-03-17 15:10:00,41.66,41.71,41.43,41.62,47805.0,36.0321,36.0753,35.8331,35.9975,47805.0
2020-03-17 15:15:00,41.59,41.69,41.5,41.52,47432.0,35.9715,36.058,35.8937,35.911,47432.0
2020-03-17 15:20:00,41.52,41.63,41.27,41.42,54955.0,35.911,36.0061,35.6948,35.8245,54955.0
2020-03-17 15:25:00,41.43,41.44,41.24,41.33,46878.0,35.8331,35.8418,35.6688,35.7467,46878.0
2020-03-17 15:30:00,41.33,41.62,41.25,41.6,56684.0,35.7467,35.9975,35.6775,35.9802,56684.0
2020-03-17 15:35:00,41.59,41.82,41.59,41.62,55292.0,35.9715,36.1705,35.9715,35.9975,55292.0
2020-03-17 15:40:00,41.62,41.96,41.57,41.78,56705.0,35.9975,36.2915,35.9542,36.1359,56705.0
2020-03-17 15:45:00,41.78,41.8,41.5,41.65,77872.0,36.1359,36.1532,35.8937,36.0234,77872.0
2020-03-17 15:50:00,41.65,42.17,41.64,42.15,141429.0,36.0234,36.4732,36.0148,36.4559,141429.0
2020-03-17 15:55:00,42.14,42.16,41.86,42.1,212822.0,36.4472,36.4645,36.2051,36.4126,212822.0
2020-03-18 09:30:00,39.64,39.88,38.97,39.7,32656.0,34.285,34.4925,33.7055,34.3369,32656.0
2020-03-18 09:35:00,39.53,39.9,39.32,39.82,13264.0,34.1898,34.5098,34.0082,34.4406,13264.0
2020-03-18 09:40:00,39.82,40.17,39.55,40.16,15798.0,34.4406,34.7434,34.2071,34.7347,15798.0
2020-03-18 09:45:00,40.07,40.19,39.7,40.03,12930.0,34.6569,34.7607,34.3369,34.6223,12930.0
2020-03-18 09:50:00,39.93,41.08,39.93,41.0,8234.0,34.5358,35.5304,34.5358,35.4612,8234.0
2020-03-18 09:55:00,41.1,41.45,40.73,40.86,17001.0,35.5477,35.8504,35.2277,35.3401,17001.0
2020-03-18 10:00:00,40.89,41.49,40.74,41.44,20225.0,35.3661,35.885,35.2364,35.8418,20225.0
2020-03-18 10:05:00,41.33,41.72,40.98,40.99,16091.0,35.7467,36.084,35.4439,35.4526,16091.0
2020-03-18 10:10:00,40.8,41.06,40.74,40.86,18552.0,35.2883,35.5131,35.2364,35.3401,18552.0
2020-03-18 10:15:00,40.89,41.26,40.89,41.23,14594.0,35.3661,35.6861,35.3661,35.6602,14594.0
2020-03-18 10:20:00,41.16,41.2,40.62,40.7,12588.0,35.5996,35.6342,35.1326,35.2018,12588.0
2020-03-18 10:25:00,40.66,41.55,40.66,41.55,19407.0,35.1672,35.9369,35.1672,35.9369,19407.0
2020-03-18 10:30:00,41.59,41.91,41.53,41.83,32492.0,35.9715,36.2483,35.9196,36.1791,32492.0
2020-03-18 10:35:00,41.78,41.79,41.42,41.74,16084.0,36.1359,36.1445,35.8245,36.1013,16084.0
2020-03-18 10:40:00,41.75,42.56,41.69,42.41,21117.0,36.1099,36.8105,36.058,36.6808,21117.0
2020-03-18 10:45:00,42.44,42.48,41.89,41.92,15653.0,36.7067,36.7413,36.231,36.2569,15653.0
2020-03-18 10:50:00,41.9,41.91,41.39,41.43,15313.0,36.2397,36.2483,35.7985,35.8331,15313.0
2020-03-18 10:55:00,41.38,41.53,41.3,41.46,29460.0,35.7899,35.9196,35.7207,35.8591,29460.0
2020-03-18 11:00:00,41.47,41.67,41.21,41.21,31814.0,35.8677,36.0407,35.6429,35.6429,31814.0
2020-03-18 11:05:00,41.22,41.22,40.95,40.95,12661.0,35.6515,35.6515,35.418,35.418,12661.0
2020-03-18 11:10:00,40.92,40.92,40.54,40.58,15091.0,35.392,35.392,35.0634,35.098,15091.0
2020-03-18 11:15:00,40.52,40.62,40.34,40.35,17367.0,35.0461,35.1326,34.8904,34.899,17367.0
2020-03-18 11:20:00,40.37,40.59,40.37,40.46,34138.0,34.9163,35.1066,34.9163,34.9942,34138.0
2020-03-18 11:25:00,40.48,40.54,40.19,40.23,16598.0,35.0115,35.0634,34.7607,34.7953,16598.0
2020-03-18 11:30:00,40.2,40.39,39.96,40.12,13090.0,34.7693,34.9336,34.5617,34.7001,13090.0
2020-03-18 11:35:00,40.12,40.56,40.12,40.15,13267.0,34.7001,35.0807,34.7001,34.7261,13267.0
2020-03-18 11:40:00,40.21,40.21,39.85,39.95,9780.0,34.778,34.778,34.4666,34.5531,9780.0
2020-03-18 11:45:00,39.89,40.53,39.85,40.53,20657.0,34.5012,35.0547,34.4666,35.0547,20657.0
2020-03-18 11:50:00,40.5,40.75,40.47,40.62,28043.0,35.0288,35.245,35.0028,35.1326,28043.0
2020-03-18 11:55:00,40.64,40.87,40.64,40.71,23016.0,35.1499,35.3488,35.1499,35.2104,23016.0
2020-03-18 12:00:00,40.71,40.81,40.34,40.38,16290.0,35.2104,35.2969,34.8904,34.925,16290.0
2020-03-18 12:05:00,40.35,40.86,40.34,40.69,16258.0,34.899,35.3401,34.8904,35.1931,16258.0
2020-03-18 12:10:00,40.74,41.03,40.69,40.71,24221.0,35.2364,35.4872,35.1931,35.2104,24221.0
2020-03-18 12:15:00,40.68,40.69,40.1,40.13,21980.0,35.1845,35.1931,34.6828,34.7088,21980.0
2020-03-18 12:20:00,40.11,40.42,40.02,40.37,15360.0,34.6915,34.9596,34.6136,34.9163,15360.0
2020-03-18 12:25:00,40.37,40.65,40.34,40.65,17344.0,34.9163,35.1585,34.8904,35.1585,17344.0
2020-03-18 12:30:00,40.7,40.8,40.46,40.46,13301.0,35.2018,35.2883,34.9942,34.9942,13301.0
2020-03-18 12:35:00,40.4,40.4,39.97,40.11,18644.0,34.9423,34.9423,34.5704,34.6915,18644.0
2020-03-18 12:40:00,40.11,40.23,39.88,40.23,15138.0,34.6915,34.7953,34.4925,34.7953,15138.0
2020-03-18 12:45:00,40.31,40.31,39.91,39.94,27767.0,34.8644,34.8644,34.5185,34.5444,27767.0
2020-03-18 12:50:00,39.94,39.96,39.83,39.83,15775.0,34.5444,34.5617,34.4493,34.4493,15775.0
2020-03-18 12:55:00,39.87,39.91,39.75,39.75,7622.0,34.4839,34.5185,34.3801,34.3801,7622.0
2020-03-18 13:00:00,39.75,39.75,39.75,39.75,0.0,34.3801,34.3801,34.3801,34.3801,0.0
2020-03-18 13:05:00,39.75,39.75,39.75,39.75,0.0,34.3801,34.3801,34.3801,34.3801,0.0
2020-03-18 13:10:00,39.68,40.26,39.65,40.0,30212.0,34.3196,34.8212,34.2936,34.5963,30212.0
2020-03-18 13:15:00,39.91,40.14,39.81,40.04,21029.0,34.5185,34.7174,34.432,34.6309,21029.0
2020-03-18 13:20:00,40.13,40.37,39.99,40.29,25756.0,34.7088,34.9163,34.5877,34.8471,25756.0
2020-03-18 13:25:00,40.31,40.41,39.99,40.01,15272.0,34.8644,34.9509,34.5877,34.605,15272.0
2020-03-18 13:30:00,40.09,40.13,39.69,39.89,23442.0,34.6742,34.7088,34.3282,34.5012,23442.0
2020-03-18 13:35:00,39.82,40.97,39.81,40.96,47907.0,34.4406,35.4353,34.432,35.4266,47907.0
2020-03-18 13:40:00,40.92,41.87,40.79,41.86,44827.0,35.392,36.2137,35.2796,36.2051,44827.0
2020-03-18 13:45:00,41.85,42.0,41.63,41.99,70800.0,36.1964,36.3261,36.0061,36.3175,70800.0
2020-03-18 13:50:00,41.96,43.03,41.91,42.74,34039.0,36.2915,37.217,36.2483,36.9662,34039.0
2020-03-18 13:55:00,42.73,42.83,42.26,42.83,29929.0,36.9575,37.044,36.551,37.044,29929.0
2020-03-18 14:00:00,42.74,43.03,42.45,42.71,27163.0,36.9662,37.217,36.7154,36.9402,27163.0
2020-03-18 14:05:00,42.68,42.82,42.44,42.7,30730.0,36.9143,37.0354,36.7067,36.9316,30730.0
2020-03-18 14:10:00,42.67,42.68,42.31,42.51,21484.0,36.9056,36.9143,36.5943,36.7672,21484.0
2020-03-18 14:15:00,42.52,42.89,42.11,42.16,29410.0,36.7759,37.0959,36.4213,36.4645,29410.0
2020-03-18 14:20:00,42.11,42.21,41.61,41.91,37851.0,36.4213,36.5078,35.9888,36.2483,37851.0
2020-03-18 14:25:00,41.81,41.95,41.51,41.95,43774.0,36.1618,36.2829,35.9023,36.2829,43774.0
2020-03-18 14:30:00,41.99,42.15,41.64,41.9,30322.0,36.3175,36.4559,36.0148,36.2397,30322.0
2020-03-18 14:35:00,41.91,42.38,41.79,42.23,22953.0,36.2483,36.6548,36.1445,36.5251,22953.0
2020-03-18 14:40:00,42.19,42.2,40.97,41.04,39632.0,36.4905,36.4991,35.4353,35.4958,39632.0
2020-03-18 14:45:00,41.09,41.65,41.07,41.33,24050.0,35.5391,36.0234,35.5218,35.7467,24050.0
2020-03-18 14:50:00,41.33,41.69,41.0,41.61,28009.0,35.7467,36.058,35.4612,35.9888,28009.0
2020-03-18 14:55:00,41.7,41.9,41.51,41.8,36444.0,36.0667,36.2397,35.9023,36.1532,36444.0
2020-03-18 15:00:00,41.87,41.9,41.22,41.35,31008.0,36.2137,36.2397,35.6515,35.764,31008.0
2020-03-18 15:05:00,41.45,41.58,41.29,41.46,29461.0,35.8504,35.9629,35.7121,35.8591,29461.0
2020-03-18 15:10:00,41.54,42.1,41.46,41.79,26812.0,35.9283,36.4126,35.8591,36.1445,26812.0
2020-03-18 15:15:00,41.74,41.76,41.37,41.58,27110.0,36.1013,36.1186,35.7812,35.9629,27110.0
2020-03-18 15:20:00,41.52,41.56,40.66,40.77,30363.0,35.911,35.9456,35.1672,35.2623,30363.0
2020-03-18 15:25:00,40.68,40.91,40.35,40.54,42762.0,35.1845,35.3834,34.899,35.0634,42762.0
2020-03-18 15:30:00,40.51,41.06,40.23,41.06,44020.0,35.0374,35.5131,34.7953,35.5131,44020.0
2020-03-18 15:35:00,40.98,40.98,40.0,40.18,42931.0,35.4439,35.4439,34.5963,34.752,42931.0
2020-03-18 15:40:00,40.25,40.98,40.19,40.96,48308.0,34.8126,35.4439,34.7607,35.4266,48308.0
2020-03-18 15:45:00,40.93,41.06,40.54,41.06,44144.0,35.4007,35.5131,35.0634,35.5131,44144.0
2020-03-18 15:50:00,41.23,41.97,41.06,41.92,84246.0,35.6602,36.3002,35.5131,36.2569,84246.0
2020-03-18 15:55:00,41.85,42.32,41.4,42.32,173273.0,36.1964,36.6029,35.8072,36.6029,173273.0
2020-03-19 09:30:00,41.73,41.73,38.0,38.44,117422.0,36.0926,36.0926,32.8665,33.2471,117422.0
2020-03-19 09:35:00,38.6,39.0,37.97,38.8,58650.0,33.3855,33.7314,32.8406,33.5584,58650.0
2020-03-19 09:40:00,38.7,39.26,38.58,39.21,22222.0,33.4719,33.9563,33.3682,33.913,22222.0
2020-03-19 09:45:00,39.2,39.82,39.2,39.82,18030.0,33.9044,34.4406,33.9044,34.4406,18030.0
2020-03-19 09:50:00,39.77,40.07,39.68,39.87,33916.0,34.3974,34.6569,34.3196,34.4839,33916.0
2020-03-19 09:55:00,40.0,40.1,39.62,39.71,30110.0,34.5963,34.6828,34.2677,34.3455,30110.0
2020-03-19 10:00:00,39.68,39.7,39.18,39.46,26220.0,34.3196,34.3369,33.8871,34.1293,26220.0
2020-03-19 10:05:00,39.44,39.99,39.28,39.94,22658.0,34.112,34.5877,33.9736,34.5444,22658.0
2020-03-19 10:10:00,39.94,40.55,39.79,40.46,26742.0,34.5444,35.072,34.4147,34.9942,26742.0
2020-03-19 10:15:00,40.46,40.82,40.18,40.19,15465.0,34.9942,35.3055,34.752,34.7607,15465.0
2020-03-19 10:20:00,40.14,40.29,39.79,40.29,35205.0,34.7174,34.8471,34.4147,34.8471,35205.0
2020-03-19 10:25:00,40.27,40.61,40.16,40.51,15917.0,34.8299,35.1239,34.7347,35.0374,15917.0
2020-03-19 10:30:00,40.51,40.63,40.07,40.57,19295.0,35.0374,35.1412,34.6569,35.0893,19295.0
2020-03-19 10:35:00,40.65,40.66,39.86,39.87,17324.0,35.1585,35.1672,34.4752,34.4839,17324.0
2020-03-19 10:40:00,39.84,40.06,39.46,40.06,19194.0,34.4579,34.6482,34.1293,34.6482,19194.0
2020-03-19 10:45:00,40.07,40.38,39.97,39.97,9847.0,34.6569,34.925,34.5704,34.5704,9847.0
2020-03-19 10:50:00,39.92,40.05,39.76,39.77,14951.0,34.5271,34.6396,34.3887,34.3974,14951.0
2020-03-19 10:55:00,39.83,40.32,39.83,39.94,25500.0,34.4493,34.8731,34.4493,34.5444,25500.0
2020-03-19 11:00:00,39.9,40.23,39.9,40.01,7723.0,34.5098,34.7953,34.5098,34.605,7723.0
2020-03-19 11:05:00,40.02,40.15,39.92,40.05,18901.0,34.6136,34.7261,34.5271,34.6396,18901.0
2020-03-19 11:10:00,40.0,40.55,39.89,40.54,26023.0,34.5963,35.072,34.5012,35.0634,26023.0
2020-03-19 11:15:00,40.55,40.67,40.44,40.56,12998.0,35.072,35.1758,34.9769,35.0807,12998.0
2020-03-19 11:20:00,40.56,40.95,40.51,40.81,14525.0,35.0807,35.418,35.0374,35.2969,14525.0
2020-03-19 11:25:00,40.8,41.12,40.77,41.05,15547.0,35.2883,35.565,35.2623,35.5045,15547.0
2020-03-19 11:30:00,41.05,41.06,40.52,40.77,22487.0,35.5045,35.5131,35.0461,35.2623,22487.0
2020-03-19 11:35:00,40.76,41.07,40.53,40.68,17119.0,35.2537,35.5218,35.0547,35.1845,17119.0
2020-03-19 11:40:00,40.76,40.9,40.65,40.83,21665.0,35.2537,35.3747,35.1585,35.3142,21665.0
2020-03-19 11:45:00,40.87,40.99,40.73,40.99,18823.0,35.3488,35.4526,35.2277,35.4526,18823.0
2020-03-19 11:50:00,41.0,41.0,40.68,40.73,20245.0,35.4612,35.4612,35.1845,35.2277,20245.0
2020-03-19 11:55:00,40.74,40.86,40.01,40.04,13135.0,35.2364,35.3401,34.605,34.6309,13135.0
2020-03-19 12:00:00,40.06,40.14,39.96,40.02,26993.0,34.6482,34.7174,34.5617,34.6136,26993.0
2020-03-19 12:05:00,40.04,40.37,40.04,40.18,17222.0,34.6309,34.9163,34.6309,34.752,17222.0
2020-03-19 12:10:00,40.18,40.18,39.98,40.13,13301.0,34.752,34.752,34.579,34.7088,13301.0
2020-03-19 12:15:00,40.15,40.15,39.74,39.8,43040.0,34.7261,34.7261,34.3714,34.4233,43040.0
2020-03-19 12:20:00,39.77,40.01,39.59,39.6,11576.0,34.3974,34.605,34.2417,34.2504,11576.0
2020-03-19 12:25:00,39.59,39.62,39.33,39.6,14766.0,34.2417,34.2677,34.0168,34.2504,14766.0
2020-03-19 12:30:00,39.59,39.6,39.12,39.41,13065.0,34.2417,34.2504,33.8352,34.086,13065.0
2020-03-19 12:35:00,39.38,39.6,39.29,39.5,25449.0,34.0601,34.2504,33.9822,34.1639,25449.0
2020-03-19 12:40:00,39.48,39.65,39.32,39.46,18294.0,34.1466,34.2936,34.0082,34.1293,18294.0
2020-03-19 12:45:00,39.48,39.88,39.47,39.88,24985.0,34.1466,34.4925,34.1379,34.4925,24985.0
2020-03-19 12:50:00,39.88,40.0,39.68,39.83,44848.0,34.4925,34.5963,34.3196,34.4493,44848.0
2020-03-19 12:55:00,39.83,39.98,39.41,39.44,30062.0,34.4493,34.579,34.086,34.112,30062.0
2020-03-19 13:00:00,39.46,39.52,39.1,39.11,19774.0,34.1293,34.1812,33.8179,33.8266,19774.0
2020-03-19 13:05:00,39.12,39.32,39.08,39.22,12335.0,33.8352,34.0082,33.8006,33.9217,12335.0
2020-03-19 13:10:00,39.26,39.28,38.94,38.96,15300.0,33.9563,33.9736,33.6795,33.6968,15300.0
2020-03-19 13:15:00,38.94,38.96,38.61,38.8,27947.0,33.6795,33.6968,33.3941,33.5584,27947.0
2020-03-19 13:20:00,38.79,38.83,38.67,38.73,40131.0,33.5498,33.5844,33.446,33.4979,40131.0
2020-03-19 13:25:00,38.7,38.76,38.4,38.59,28052.0,33.4719,33.5238,33.2125,33.3768,28052.0
2020-03-19 13:30:00,38.65,38.76,38.53,38.7,16082.0,33.4287,33.5238,33.3249,33.4719,16082.0
2020-03-19 13:35:00,38.69,38.79,38.63,38.64,10043.0,33.4633,33.5498,33.4114,33.4201,10043.0
2020-03-19 13:40:00,38.62,38.86,38.45,38.83,22383.0,33.4028,33.6103,33.2557,33.5844,22383.0
2020-03-19 13:45:00,38.83,38.92,38.72,38.8,19997.0,33.5844,33.6622,33.4892,33.5584,19997.0
2020-03-19 13:50:00,38.77,39.23,38.76,39.09,21265.0,33.5325,33.9303,33.5238,33.8093,21265.0
2020-03-19 13:55:00,39.08,39.1,38.66,38.66,23741.0,33.8006,33.8179,33.4373,33.4373,23741.0
2020-03-19 14:00:00,38.68,38.85,38.48,38.78,31187.0,33.4546,33.6017,33.2817,33.5411,31187.0
2020-03-19 14:05:00,38.79,38.86,38.57,38.58,10107.0,33.5498,33.6103,33.3595,33.3682,10107.0
2020-03-19 14:10:00,38.6,38.82,38.6,38.82,11100.0,33.3855,33.5757,33.3855,33.5757,11100.0
2020-03-19 14:15:00,38.8,39.12,38.79,39.1,12338.0,33.5584,33.8352,33.5498,33.8179,12338.0
2020-03-19 14:20:00,39.08,39.11,38.92,39.08,31711.0,33.8006,33.8266,33.6622,33.8006,31711.0
2020-03-19 14:25:00,39.06,39.12,38.7,38.7,18547.0,33.7833,33.8352,33.4719,33.4719,18547.0
2020-03-19 14:30:00,38.69,38.92,38.69,38.77,20476.0,33.4633,33.6622,33.4633,33.5325,20476.0
2020-03-19 14:35:00,38.77,38.85,38.65,38.85,23869.0,33.5325,33.6017,33.4287,33.6017,23869.0
2020-03-19 14:40:00,38.92,39.24,38.89,39.21,20767.0,33.6622,33.939,33.6363,33.913,20767.0
2020-03-19 14:45:00,39.21,39.21,38.95,39.18,30879.0,33.913,33.913,33.6882,33.8871,30879.0
2020-03-19 14:50:00,39.19,39.28,38.79,38.8,27499.0,33.8957,33.9736,33.5498,33.5584,27499.0
2020-03-19 14:55:00,38.81,38.97,38.78,38.89,26757.0,33.5671,33.7055,33.5411,33.6363,26757.0
2020-03-19 15:00:00,38.83,38.92,38.55,38.91,34175.0,33.5844,33.6622,33.3422,33.6536,34175.0
2020-03-19 15:05:00,38.91,38.94,38.58,38.6,22908.0,33.6536,33.6795,33.3682,33.3855,22908.0
2020-03-19 15:10:00,38.55,38.79,38.31,38.72,24461.0,33.3422,33.5498,33.1346,33.4892,24461.0
2020-03-19 15:15:00,38.7,38.97,38.51,38.58,93639.0,33.4719,33.7055,33.3076,33.3682,93639.0
2020-03-19 15:20:00,38.59,38.88,38.56,38.88,30178.0,33.3768,33.6276,33.3509,33.6276,30178.0
2020-03-19 15:25:00,38.89,39.14,38.78,38.78,77514.0,33.6363,33.8525,33.5411,33.5411,77514.0
2020-03-19 15:30:00,38.78,38.95,38.61,38.91,59494.0,33.5411,33.6882,33.3941,33.6536,59494.0
2020-03-19 15:35:00,38.93,39.1,38.79,39.07,57236.0,33.6709,33.8179,33.5498,33.792,57236.0
2020-03-19 15:40:00,39.09,39.24,39.01,39.13,42247.0,33.8093,33.939,33.7401,33.8439,42247.0
2020-03-19 15:45:00,39.17,39.27,38.83,38.95,54580.0,33.8785,33.9649,33.5844,33.6882,54580.0
2020-03-19 15:50:00,38.95,38.95,38.66,38.69,106123.0,33.6882,33.6882,33.4373,33.4633,106123.0
2020-03-19 15:55:00,38.72,39.05,38.53,38.56,133832.0,33.4892,33.7747,33.3249,33.3509,133832.0
2020-03-20 09:30:00,38.96,39.88,38.5,39.0,303968.0,33.6968,34.4925,33.299,33.7314,303968.0
2020-03-20 09:35:00,39.03,39.36,38.7,38.78,20815.0,33.7574,34.0428,33.4719,33.5411,20815.0
2020-03-20 09:40:00,38.72,38.73,38.05,38.06,18170.0,33.4892,33.4979,32.9098,32.9184,18170.0
2020-03-20 09:45:00,38.17,38.65,38.05,38.34,12825.0,33.0135,33.4287,32.9098,33.1606,12825.0
2020-03-20 09:50:00,38.21,38.94,38.09,38.78,12938.0,33.0481,33.6795,32.9444,33.5411,12938.0
2020-03-20 09:55:00,38.78,38.92,38.66,38.84,18617.0,33.5411,33.6622,33.4373,33.593,18617.0
2020-03-20 10:00:00,38.79,39.19,38.79,39.06,17776.0,33.5498,33.8957,33.5498,33.7833,17776.0
2020-03-20 10:05:00,39.05,39.12,38.4,38.65,16549.0,33.7747,33.8352,33.2125,33.4287,16549.0
2020-03-20 10:10:00,38.62,38.75,38.38,38.45,25596.0,33.4028,33.5152,33.1952,33.2557,25596.0
2020-03-20 10:15:00,38.47,38.85,38.47,38.56,23789.0,33.273,33.6017,33.273,33.3509,23789.0
2020-03-20 10:20:00,38.56,38.88,38.38,38.85,33476.0,33.3509,33.6276,33.1952,33.6017,33476.0
2020-03-20 10:25:00,38.93,39.03,38.76,38.95,15950.0,33.6709,33.7574,33.5238,33.6882,15950.0
2020-03-20 10:30:00,38.94,39.1,38.91,38.93,27993.0,33.6795,33.8179,33.6536,33.6709,27993.0
2020-03-20 10:35:00,38.94,38.95,38.33,38.52,36628.0,33.6795,33.6882,33.1519,33.3163,36628.0
2020-03-20 10:40:00,38.54,38.65,38.18,38.18,23164.0,33.3336,33.4287,33.0222,33.0222,23164.0
2020-03-20 10:45:00,38.18,38.28,38.02,38.26,38045.0,33.0222,33.1087,32.8838,33.0914,38045.0
2020-03-20 10:50:00,38.33,38.63,38.31,38.63,15983.0,33.1519,33.4114,33.1346,33.4114,15983.0
2020-03-20 10:55:00,38.65,38.67,38.41,38.47,19568.0,33.4287,33.446,33.2211,33.273,19568.0
2020-03-20 11:00:00,38.42,38.44,38.19,38.38,35737.0,33.2298,33.2471,33.0308,33.1952,35737.0
2020-03-20 11:05:00,38.4,38.4,38.06,38.25,29518.0,33.2125,33.2125,32.9184,33.0827,29518.0
2020-03-20 11:10:00,38.26,38.38,38.05,38.07,16534.0,33.0914,33.1952,32.9098,32.9271,16534.0
2020-03-20 11:15:00,38.11,38.12,37.78,37.83,26457.0,32.9616,32.9703,32.6762,32.7195,26457.0
2020-03-20 11:20:00,37.86,37.86,37.4,37.41,14838.0,32.7454,32.7454,32.3476,32.3562,14838.0
2020-03-20 11:25:00,37.4,37.82,37.22,37.7,29229.0,32.3476,32.7108,32.1919,32.607,29229.0
2020-03-20 11:30:00,37.66,37.66,37.37,37.39,24050.0,32.5724,32.5724,32.3216,32.3389,24050.0
2020-03-20 11:35:00,37.4,37.83,37.37,37.64,13893.0,32.3476,32.7195,32.3216,32.5551,13893.0
2020-03-20 11:40:00,37.56,37.63,37.36,37.37,24734.0,32.4859,32.5465,32.313,32.3216,24734.0
2020-03-20 11:45:00,37.35,37.38,37.19,37.3,21479.0,32.3043,32.3303,32.1659,32.2611,21479.0
2020-03-20 11:50:00,37.3,37.42,37.08,37.34,15010.0,32.2611,32.3649,32.0708,32.2957,15010.0
2020-03-20 11:55:00,37.31,37.57,37.31,37.34,21582.0,32.2697,32.4946,32.2697,32.2957,21582.0
2020-03-20 12:00:00,37.33,37.43,37.06,37.07,17744.0,32.287,32.3735,32.0535,32.0621,17744.0
2020-03-20 12:05:00,37.07,37.07,36.6,36.67,21025.0,32.0621,32.0621,31.6556,31.7162,21025.0
2020-03-20 12:10:00,36.62,37.1,36.62,37.07,14479.0,31.6729,32.0881,31.6729,32.0621,14479.0
2020-03-20 12:15:00,37.02,37.07,36.75,36.79,30044.0,32.0189,32.0621,31.7854,31.82,30044.0
2020-03-20 12:20:00,36.79,36.85,36.54,36.73,21143.0,31.82,31.8719,31.6037,31.7681,21143.0
2020-03-20 12:25:00,36.73,36.74,36.5,36.68,20264.0,31.7681,31.7767,31.5691,31.7248,20264.0
2020-03-20 12:30:00,36.69,37.5,36.69,37.5,17777.0,31.7335,32.4341,31.7335,32.4341,17777.0
2020-03-20 12:35:00,37.5,37.52,37.26,37.26,16249.0,32.4341,32.4514,32.2265,32.2265,16249.0
2020-03-20 12:40:00,37.25,37.25,37.03,37.12,16738.0,32.2178,32.2178,32.0275,32.1054,16738.0
2020-03-20 12:45:00,37.23,37.34,37.15,37.23,14955.0,32.2005,32.2957,32.1313,32.2005,14955.0
2020-03-20 12:50:00,37.12,37.49,37.11,37.42,40052.0,32.1054,32.4254,32.0967,32.3649,40052.0
2020-03-20 12:55:00,37.38,37.59,37.22,37.22,18772.0,32.3303,32.5119,32.1919,32.1919,18772.0
2020-03-20 13:00:00,37.22,37.64,37.17,37.44,81683.0,32.1919,32.5551,32.1486,32.3822,81683.0
2020-03-20 13:05:00,37.48,37.66,37.33,37.66,17185.0,32.4168,32.5724,32.287,32.5724,17185.0
2020-03-20 13:10:00,37.69,37.75,37.42,37.45,8698.0,32.5984,32.6503,32.3649,32.3908,8698.0
2020-03-20 13:15:00,37.44,37.72,37.44,37.68,15367.0,32.3822,32.6243,32.3822,32.5897,15367.0
2020-03-20 13:20:00,37.71,37.72,37.41,37.45,6140.0,32.6157,32.6243,32.3562,32.3908,6140.0
2020-03-20 13:25:00,37.43,37.62,37.19,37.48,19548.0,32.3735,32.5378,32.1659,32.4168,19548.0
2020-03-20 13:30:00,37.51,37.82,37.51,37.64,25314.0,32.4427,32.7108,32.4427,32.5551,25314.0
2020-03-20 13:35:00,37.61,37.83,37.43,37.78,8858.0,32.5292,32.7195,32.3735,32.6762,8858.0
2020-03-20 13:40:00,37.81,37.88,37.64,37.65,16047.0,32.7022,32.7627,32.5551,32.5638,16047.0
2020-03-20 13:45:00,37.67,37.78,37.6,37.67,13724.0,32.5811,32.6762,32.5205,32.5811,13724.0
2020-03-20 13:50:00,37.67,37.76,37.61,37.65,12872.0,32.5811,32.6589,32.5292,32.5638,12872.0
2020-03-20 13:55:00,37.64,37.95,37.63,37.95,10471.0,32.5551,32.8233,32.5465,32.8233,10471.0
2020-03-20 14:00:00,38.0,38.0,37.68,37.7,21287.0,32.8665,32.8665,32.5897,32.607,21287.0
2020-03-20 14:05:00,37.73,37.89,37.63,37.63,24676.0,32.633,32.7714,32.5465,32.5465,24676.0
2020-03-20 14:10:00,37.67,37.68,37.48,37.5,14896.0,32.5811,32.5897,32.4168,32.4341,14896.0
2020-03-20 14:15:00,37.48,37.5,37.29,37.3,9701.0,32.4168,32.4341,32.2524,32.2611,9701.0
2020-03-20 14:20:00,37.38,37.53,37.23,37.23,13880.0,32.3303,32.46,32.2005,32.2005,13880.0
2020-03-20 14:25:00,37.3,37.33,37.13,37.33,8559.0,32.2611,32.287,32.114,32.287,8559.0
2020-03-20 14:30:00,37.33,37.42,37.07,37.18,15280.0,32.287,32.3649,32.0621,32.1573,15280.0
2020-03-20 14:35:00,37.19,37.19,37.02,37.17,24302.0,32.1659,32.1659,32.0189,32.1486,24302.0
2020-03-20 14:40:00,37.13,37.23,37.06,37.23,25839.0,32.114,32.2005,32.0535,32.2005,25839.0
2020-03-20 14:45:00,37.24,37.55,37.15,37.23,12140.0,32.2092,32.4773,32.1313,32.2005,12140.0
2020-03-20 14:50:00,37.26,37.32,36.95,36.95,14273.0,32.2265,32.2784,31.9584,31.9584,14273.0
2020-03-20 14:55:00,36.89,37.01,36.75,36.95,34585.0,31.9065,32.0102,31.7854,31.9584,34585.0
2020-03-20 15:00:00,36.99,37.25,36.87,36.9,17472.0,31.993,32.2178,31.8892,31.9151,17472.0
2020-03-20 15:05:00,36.89,37.07,36.86,36.89,14642.0,31.9065,32.0621,31.8805,31.9065,14642.0
2020-03-20 15:10:00,36.88,37.05,36.84,36.94,23343.0,31.8978,32.0448,31.8632,31.9497,23343.0
2020-03-20 15:15:00,36.98,37.0,36.54,36.54,13092.0,31.9843,32.0016,31.6037,31.6037,13092.0
2020-03-20 15:20:00,36.6,36.78,36.59,36.63,23211.0,31.6556,31.8113,31.647,31.6816,23211.0
2020-03-20 15:25:00,36.6,37.2,36.6,37.11,25308.0,31.6556,32.1746,31.6556,32.0967,25308.0
2020-03-20 15:30:00,37.15,37.3,37.01,37.16,99978.0,32.1313,32.2611,32.0102,32.14,99978.0
2020-03-20 15:35:00,37.11,37.11,36.7,36.75,39999.0,32.0967,32.0967,31.7421,31.7854,39999.0
2020-03-20 15:40:00,36.74,36.96,36.61,36.63,28522.0,31.7767,31.967,31.6643,31.6816,28522.0
2020-03-20 15:45:00,36.62,36.72,36.45,36.45,53664.0,31.6729,31.7594,31.5259,31.5259,53664.0
2020-03-20 15:50:00,36.45,36.49,36.26,36.44,88866.0,31.5259,31.5605,31.3616,31.5173,88866.0
2020-03-20 15:55:00,36.45,36.49,36.23,36.24,158741.0,31.5259,31.5605,31.3356,31.3443,158741.0
2020-03-23 09:30:00,36.93,37.55,36.26,37.1,65521.0,31.9411,32.4773,31.3616,32.0881,65521.0
2020-03-23 09:35:00,37.01,37.01,35.69,36.04,25966.0,32.0102,32.0102,30.8686,31.1713,25966.0
2020-03-23 09:40:00,36.04,36.51,35.73,36.16,52412.0,31.1713,31.5778,30.9032,31.2751,52412.0
2020-03-23 09:45:00,36.08,36.3,35.73,36.03,165535.0,31.2059,31.3962,30.9032,31.1626,165535.0
2020-03-23 09:50:00,35.98,36.72,35.76,36.33,31167.0,31.1194,31.7594,30.9291,31.4221,31167.0
2020-03-23 09:55:00,36.34,37.17,36.34,36.83,17451.0,31.4308,32.1486,31.4308,31.8546,17451.0
2020-03-23 10:00:00,36.92,37.0,36.18,36.55,18038.0,31.9324,32.0016,31.2924,31.6124,18038.0
2020-03-23 10:05:00,36.76,37.15,36.68,36.8,21364.0,31.794,32.1313,31.7248,31.8286,21364.0
2020-03-23 10:10:00,36.88,37.16,36.76,36.88,23907.0,31.8978,32.14,31.794,31.8978,23907.0
2020-03-23 10:15:00,36.85,36.99,36.04,36.04,8100.0,31.8719,31.993,31.1713,31.1713,8100.0
2020-03-23 10:20:00,36.02,36.43,36.02,36.43,12980.0,31.154,31.5086,31.154,31.5086,12980.0
2020-03-23 10:25:00,36.5,36.94,36.39,36.94,30130.0,31.5691,31.9497,31.474,31.9497,30130.0
2020-03-23 10:30:00,36.77,36.98,36.44,36.63,23667.0,31.8027,31.9843,31.5173,31.6816,23667.0
2020-03-23 10:35:00,36.65,36.8,36.19,36.59,13160.0,31.6989,31.8286,31.301,31.647,13160.0
2020-03-23 10:40:00,36.6,36.79,36.08,36.46,42199.0,31.6556,31.82,31.2059,31.5346,42199.0
2020-03-23 10:45:00,36.42,36.42,35.95,36.04,29473.0,31.5,31.5,31.0934,31.1713,29473.0
2020-03-23 10:50:00,36.04,36.33,35.83,35.89,16767.0,31.1713,31.4221,30.9897,31.0416,16767.0
2020-03-23 10:55:00,35.9,36.07,35.65,35.79,17484.0,31.0502,31.1972,30.834,30.9551,17484.0
2020-03-23 11:00:00,35.74,36.11,35.57,36.08,28169.0,30.9118,31.2318,30.7648,31.2059,28169.0
2020-03-23 11:05:00,36.05,36.22,35.98,36.09,21854.0,31.1799,31.327,31.1194,31.2145,21854.0
2020-03-23 11:10:00,36.06,36.3,35.93,36.05,19788.0,31.1886,31.3962,31.0761,31.1799,19788.0
2020-03-23 11:15:00,36.07,36.17,35.66,35.73,14348.0,31.1972,31.2837,30.8426,30.9032,14348.0
2020-03-23 11:20:00,35.75,35.82,35.36,35.42,16239.0,30.9205,30.981,30.5832,30.635,16239.0
2020-03-23 11:25:00,35.4,35.47,35.17,35.32,11906.0,30.6177,30.6783,30.4188,30.5486,11906.0
2020-03-23 11:30:00,35.33,35.7,35.29,35.48,11839.0,30.5572,30.8772,30.5226,30.6869,11839.0
2020-03-23 11:35:00,35.47,35.49,35.2,35.22,19859.0,30.6783,30.6956,30.4448,30.4621,19859.0
2020-03-23 11:40:00,35.18,35.43,35.01,35.13,39224.0,30.4275,30.6437,30.2804,30.3842,39224.0
2020-03-23 11:45:00,35.18,35.51,35.1,35.51,24501.0,30.4275,30.7129,30.3583,30.7129,24501.0
2020-03-23 11:50:00,35.44,35.85,35.44,35.64,16830.0,30.6523,31.007,30.6523,30.8253,16830.0
2020-03-23 11:55:00,35.63,35.63,35.29,35.48,9226.0,30.8167,30.8167,30.5226,30.6869,9226.0
2020-03-23 12:00:00,35.42,35.72,35.37,35.37,26995.0,30.635,30.8945,30.5918,30.5918,26995.0
2020-03-23 12:05:00,35.41,35.5,35.1,35.1,10011.0,30.6264,30.7042,30.3583,30.3583,10011.0
2020-03-23 12:10:00,35.12,35.17,34.95,35.17,19016.0,30.3756,30.4188,30.2285,30.4188,19016.0
2020-03-23 12:15:00,35.11,35.6,35.05,35.44,44128.0,30.3669,30.7907,30.315,30.6523,44128.0
2020-03-23 12:20:00,35.52,35.86,35.37,35.82,74700.0,30.7215,31.0156,30.5918,30.981,74700.0
2020-03-23 12:25:00,35.85,35.88,35.19,35.35,46248.0,31.007,31.0329,30.4361,30.5745,46248.0
2020-03-23 12:30:00,35.36,35.41,35.01,35.12,62814.0,30.5832,30.6264,30.2804,30.3756,62814.0
2020-03-23 12:35:00,35.15,35.35,35.04,35.24,20765.0,30.4015,30.5745,30.3064,30.4794,20765.0
2020-03-23 12:40:00,35.27,35.64,35.26,35.55,21357.0,30.5053,30.8253,30.4967,30.7475,21357.0
2020-03-23 12:45:00,35.52,35.78,35.4,35.77,31063.0,30.7215,30.9464,30.6177,30.9378,31063.0
2020-03-23 12:50:00,35.82,35.85,35.51,35.6,21805.0,30.981,31.007,30.7129,30.7907,21805.0
2020-03-23 12:55:00,35.59,36.04,35.59,35.81,27291.0,30.7821,31.1713,30.7821,30.9724,27291.0
2020-03-23 13:00:00,35.85,35.85,35.52,35.52,12686.0,31.007,31.007,30.7215,30.7215,12686.0
2020-03-23 13:05:00,35.56,35.84,35.5,35.77,8700.0,30.7561,30.9983,30.7042,30.9378,8700.0
2020-03-23 13:10:00,35.84,36.52,35.83,36.4,14607.0,30.9983,31.5864,30.9897,31.4827,14607.0
2020-03-23 13:15:00,36.39,36.39,36.16,36.26,17646.0,31.474,31.474,31.2751,31.3616,17646.0
2020-03-23 13:20:00,36.22,36.45,35.9,36.02,49751.0,31.327,31.5259,31.0502,31.154,49751.0
2020-03-23 13:25:00,36.06,36.06,35.74,35.75,7667.0,31.1886,31.1886,30.9118,30.9205,7667.0
2020-03-23 13:30:00,35.76,35.76,35.41,35.65,30767.0,30.9291,30.9291,30.6264,30.834,30767.0
2020-03-23 13:35:00,35.66,35.66,35.25,35.39,15557.0,30.8426,30.8426,30.488,30.6091,15557.0
2020-03-23 13:40:00,35.37,35.7,35.26,35.29,16839.0,30.5918,30.8772,30.4967,30.5226,16839.0
2020-03-23 13:45:00,35.32,36.03,35.32,36.02,20036.0,30.5486,31.1626,30.5486,31.154,20036.0
2020-03-23 13:50:00,36.0,36.03,35.69,35.77,87005.0,31.1367,31.1626,30.8686,30.9378,87005.0
2020-03-23 13:55:00,35.77,35.84,35.18,35.38,27325.0,30.9378,30.9983,30.4275,30.6004,27325.0
2020-03-23 14:00:00,35.36,35.46,34.98,35.25,20650.0,30.5832,30.6696,30.2545,30.488,20650.0
2020-03-23 14:05:00,35.21,35.52,35.19,35.22,26172.0,30.4534,30.7215,30.4361,30.4621,26172.0
2020-03-23 14:10:00,35.21,35.39,35.15,35.34,15230.0,30.4534,30.6091,30.4015,30.5659,15230.0
2020-03-23 14:15:00,35.35,35.53,35.25,35.27,22214.0,30.5745,30.7302,30.488,30.5053,22214.0
2020-03-23 14:20:00,35.27,35.35,34.96,35.3,60159.0,30.5053,30.5745,30.2372,30.5313,60159.0
2020-03-23 14:25:00,35.23,35.83,35.23,35.77,9932.0,30.4707,30.9897,30.4707,30.9378,9932.0
2020-03-23 14:30:00,35.79,35.79,35.36,35.47,16527.0,30.9551,30.9551,30.5832,30.6783,16527.0
2020-03-23 14:35:00,35.45,35.67,35.25,35.55,118969.0,30.661,30.8513,30.488,30.7475,118969.0
2020-03-23 14:40:00,35.54,35.75,35.52,35.64,24599.0,30.7388,30.9205,30.7215,30.8253,24599.0
2020-03-23 14:45:00,35.68,35.9,35.42,35.85,40766.0,30.8599,31.0502,30.635,31.007,40766.0
2020-03-23 14:50:00,35.82,35.82,35.23,35.3,23590.0,30.981,30.981,30.4707,30.5313,23590.0
2020-03-23 14:55:00,35.25,35.45,35.1,35.16,15462.0,30.488,30.661,30.3583,30.4102,15462.0
2020-03-23 15:00:00,35.22,35.43,35.0,35.38,27912.0,30.4621,30.6437,30.2718,30.6004,27912.0
2020-03-23 15:05:00,35.38,35.38,35.11,35.12,19613.0,30.6004,30.6004,30.3669,30.3756,19613.0
2020-03-23 15:10:00,35.16,35.16,34.97,35.09,124064.0,30.4102,30.4102,30.2458,30.3496,124064.0
2020-03-23 15:15:00,35.12,35.2,34.93,35.04,37169.0,30.3756,30.4448,30.2112,30.3064,37169.0
2020-03-23 15:20:00,35.05,35.12,34.77,34.95,44872.0,30.315,30.3756,30.0729,30.2285,44872.0
2020-03-23 15:25:00,34.92,35.1,34.88,34.97,37188.0,30.2026,30.3583,30.168,30.2458,37188.0
2020-03-23 15:30:00,34.98,35.05,34.73,34.83,29312.0,30.2545,30.315,30.0383,30.1248,29312.0
2020-03-23 15:35:00,34.82,35.11,34.66,34.95,37907.0,30.1161,30.3669,29.9777,30.2285,37907.0
2020-03-23 15:40:00,34.96,35.11,34.87,34.96,42308.0,30.2372,30.3669,30.1593,30.2372,42308.0
2020-03-23 15:45:00,34.99,35.12,34.94,34.97,98569.0,30.2631,30.3756,30.2199,30.2458,98569.0
2020-03-23 15:50:00,34.96,35.73,34.93,35.41,140436.0,30.2372,30.9032,30.2112,30.6264,140436.0
2020-03-23 15:55:00,35.45,35.66,35.23,35.24,142775.0,30.661,30.8426,30.4707,30.4794,142775.0
2020-03-24 09:30:00,37.22,38.2,37.03,37.76,57274.0,32.1919,33.0395,32.0275,32.6589,57274.0
2020-03-24 09:35:00,37.65,38.25,37.02,37.29,27105.0,32.5638,33.0827,32.0189,32.2524,27105.0
2020-03-24 09:40:00,37.43,37.7,37.3,37.41,30099.0,32.3735,32.607,32.2611,32.3562,30099.0
2020-03-24 09:45:00,37.38,38.06,37.33,37.97,35200.0,32.3303,32.9184,32.287,32.8406,35200.0
2020-03-24 09:50:00,37.98,38.35,37.84,38.24,31192.0,32.8492,33.1692,32.7281,33.0741,31192.0
2020-03-24 09:55:00,38.19,38.2,37.73,37.87,29948.0,33.0308,33.0395,32.633,32.7541,29948.0
2020-03-24 10:00:00,37.72,37.83,37.53,37.67,20492.0,32.6243,32.7195,32.46,32.5811,20492.0
2020-03-24 10:05:00,37.63,38.01,37.6,37.86,67259.0,32.5465,32.8752,32.5205,32.7454,67259.0
2020-03-24 10:10:00,37.9,37.95,37.58,37.91,13032.0,32.78,32.8233,32.5032,32.7887,13032.0
2020-03-24 10:15:00,37.91,38.17,37.82,38.08,74455.0,32.7887,33.0135,32.7108,32.9357,74455.0
2020-03-24 10:20:00,38.11,38.39,37.96,38.38,17670.0,32.9616,33.2038,32.8319,33.1952,17670.0
2020-03-24 10:25:00,38.39,38.73,38.37,38.44,20090.0,33.2038,33.4979,33.1865,33.2471,20090.0
2020-03-24 10:30:00,38.45,38.67,38.23,38.64,18964.0,33.2557,33.446,33.0654,33.4201,18964.0
2020-03-24 10:35:00,38.65,38.79,38.41,38.71,23398.0,33.4287,33.5498,33.2211,33.4806,23398.0
2020-03-24 10:40:00,38.67,38.9,38.58,38.81,21370.0,33.446,33.6449,33.3682,33.5671,21370.0
2020-03-24 10:45:00,38.85,38.85,38.14,38.23,42477.0,33.6017,33.6017,32.9876,33.0654,42477.0
2020-03-24 10:50:00,38.22,38.28,37.74,37.77,30047.0,33.0568,33.1087,32.6416,32.6676,30047.0
2020-03-24 10:55:00,37.76,37.87,37.57,37.76,42296.0,32.6589,32.7541,32.4946,32.6589,42296.0
2020-03-24 11:00:00,37.76,37.97,37.73,37.89,21734.0,32.6589,32.8406,32.633,32.7714,21734.0
2020-03-24 11:05:00,37.86,37.86,37.64,37.85,40393.0,32.7454,32.7454,32.5551,32.7368,40393.0
2020-03-24 11:10:00,37.82,37.95,37.73,37.91,20820.0,32.7108,32.8233,32.633,32.7887,20820.0
2020-03-24 11:15:00,37.93,38.28,37.78,38.0,96121.0,32.806,33.1087,32.6762,32.8665,96121.0
2020-03-24 11:20:00,38.0,38.12,37.9,37.92,28300.0,32.8665,32.9703,32.78,32.7973,28300.0
2020-03-24 11:25:00,37.94,38.2,37.94,38.02,66480.0,32.8146,33.0395,32.8146,32.8838,66480.0
2020-03-24 11:30:00,38.07,38.13,37.88,37.95,32144.0,32.9271,32.9789,32.7627,32.8233,32144.0
2020-03-24 11:35:00,37.99,38.25,37.95,38.23,112470.0,32.8579,33.0827,32.8233,33.0654,112470.0
2020-03-24 11:40:00,38.24,38.42,38.16,38.21,70290.0,33.0741,33.2298,33.0049,33.0481,70290.0
2020-03-24 11:45:00,38.23,38.23,37.86,37.94,29519.0,33.0654,33.0654,32.7454,32.8146,29519.0
2020-03-24 11:50:00,37.94,38.17,37.73,38.04,21416.0,32.8146,33.0135,32.633,32.9011,21416.0
2020-03-24 11:55:00,38.04,38.16,37.92,38.06,28988.0,32.9011,33.0049,32.7973,32.9184,28988.0
2020-03-24 12:00:00,38.05,38.16,37.87,37.89,31662.0,32.9098,33.0049,32.7541,32.7714,31662.0
2020-03-24 12:05:00,37.9,38.13,37.88,37.95,26054.0,32.78,32.9789,32.7627,32.8233,26054.0
2020-03-24 12:10:00,38.0,38.29,37.92,38.23,25669.0,32.8665,33.1173,32.7973,33.0654,25669.0
2020-03-24 12:15:00,38.25,38.4,38.06,38.18,31272.0,33.0827,33.2125,32.9184,33.0222,31272.0
2020-03-24 12:20:00,38.18,38.6,38.12,38.5,117344.0,33.0222,33.3855,32.9703,33.299,117344.0
2020-03-24 12:25:00,38.5,38.62,38.3,38.45,201313.0,33.299,33.4028,33.126,33.2557,201313.0
2020-03-24 12:30:00,38.45,38.47,38.09,38.2,137222.0,33.2557,33.273,32.9444,33.0395,137222.0
2020-03-24 12:35:00,38.26,38.42,37.9,38.41,84491.0,33.0914,33.2298,32.78,33.2211,84491.0
2020-03-24 12:40:00,38.41,38.42,38.06,38.13,57775.0,33.2211,33.2298,32.9184,32.9789,57775.0
2020-03-24 12:45:00,38.13,38.17,37.88,37.98,33458.0,32.9789,33.0135,32.7627,32.8492,33458.0
2020-03-24 12:50:00,38.0,38.0,37.5,37.55,84561.0,32.8665,32.8665,32.4341,32.4773,84561.0
2020-03-24 12:55:00,37.53,37.72,37.22,37.51,109258.0,32.46,32.6243,32.1919,32.4427,109258.0
2020-03-24 13:00:00,37.53,37.82,37.4,37.51,55905.0,32.46,32.7108,32.3476,32.4427,55905.0
2020-03-24 13:05:00,37.51,37.7,37.43,37.5,23639.0,32.4427,32.607,32.3735,32.4341,23639.0
2020-03-24 13:10:00,37.46,37.79,37.41,37.66,21911.0,32.3995,32.6849,32.3562,32.5724,21911.0
2020-03-24 13:15:00,37.63,37.71,37.5,37.68,18951.0,32.5465,32.6157,32.4341,32.5897,18951.0
2020-03-24 13:20:00,37.66,37.68,37.47,37.61,25541.0,32.5724,32.5897,32.4081,32.5292,25541.0
2020-03-24 13:25:00,37.58,37.76,37.49,37.66,18068.0,32.5032,32.6589,32.4254,32.5724,18068.0
2020-03-24 13:30:00,37.62,37.79,37.58,37.65,21091.0,32.5378,32.6849,32.5032,32.5638,21091.0
2020-03-24 13:35:00,37.64,37.7,37.55,37.58,21179.0,32.5551,32.607,32.4773,32.5032,21179.0
2020-03-24 13:40:00,37.59,37.65,37.43,37.47,25759.0,32.5119,32.5638,32.3735,32.4081,25759.0
2020-03-24 13:45:00,37.46,37.6,37.35,37.36,55298.0,32.3995,32.5205,32.3043,32.313,55298.0
2020-03-24 13:50:00,37.37,37.37,37.0,37.1,20583.0,32.3216,32.3216,32.0016,32.0881,20583.0
2020-03-24 13:55:00,37.09,37.15,36.93,37.03,33580.0,32.0794,32.1313,31.9411,32.0275,33580.0
2020-03-24 14:00:00,37.03,37.09,36.83,36.83,15007.0,32.0275,32.0794,31.8546,31.8546,15007.0
2020-03-24 14:05:00,36.86,36.98,36.75,36.89,10725.0,31.8805,31.9843,31.7854,31.9065,10725.0
2020-03-24 14:10:00,36.88,37.0,36.77,36.9,12253.0,31.8978,32.0016,31.8027,31.9151,12253.0
2020-03-24 14:15:00,36.93,37.31,36.87,37.2,133388.0,31.9411,32.2697,31.8892,32.1746,133388.0
2020-03-24 14:20:00,37.2,37.35,37.16,37.35,93242.0,32.1746,32.3043,32.14,32.3043,93242.0
2020-03-24 14:25:00,37.3,37.31,37.17,37.21,26564.0,32.2611,32.2697,32.1486,32.1832,26564.0
2020-03-24 14:30:00,37.21,37.32,37.1,37.25,19140.0,32.1832,32.2784,32.0881,32.2178,19140.0
2020-03-24 14:35:00,37.32,37.47,37.31,37.45,16453.0,32.2784,32.4081,32.2697,32.3908,16453.0
2020-03-24 14:40:00,37.45,37.5,37.33,37.48,54563.0,32.3908,32.4341,32.287,32.4168,54563.0
2020-03-24 14:45:00,37.5,37.57,37.25,37.38,32551.0,32.4341,32.4946,32.2178,32.3303,32551.0
2020-03-24 14:50:00,37.36,37.6,37.32,37.55,46039.0,32.313,32.5205,32.2784,32.4773,46039.0
2020-03-24 14:55:00,37.54,37.75,37.51,37.75,41609.0,32.4687,32.6503,32.4427,32.6503,41609.0
2020-03-24 15:00:00,37.74,37.85,37.65,37.81,21741.0,32.6416,32.7368,32.5638,32.7022,21741.0
2020-03-24 15:05:00,37.79,38.0,37.79,37.97,53419.0,32.6849,32.8665,32.6849,32.8406,53419.0
2020-03-24 15:10:00,37.97,38.0,37.84,37.95,67061.0,32.8406,32.8665,32.7281,32.8233,67061.0
2020-03-24 15:15:00,37.95,37.95,37.81,37.93,67278.0,32.8233,32.8233,32.7022,32.806,67278.0
2020-03-24 15:20:00,37.95,38.05,37.82,37.98,43400.0,32.8233,32.9098,32.7108,32.8492,43400.0
2020-03-24 15:25:00,38.01,38.23,37.96,38.19,48442.0,32.8752,33.0654,32.8319,33.0308,48442.0
2020-03-24 15:30:00,38.2,38.25,38.14,38.24,52243.0,33.0395,33.0827,32.9876,33.0741,52243.0
2020-03-24 15:35:00,38.24,38.5,38.21,38.46,70929.0,33.0741,33.299,33.0481,33.2644,70929.0
2020-03-24 15:40:00,38.46,38.63,38.46,38.55,74316.0,33.2644,33.4114,33.2644,33.3422,74316.0
2020-03-24 15:45:00,38.55,38.59,37.99,38.17,50075.0,33.3422,33.3768,32.8579,33.0135,50075.0
2020-03-24 15:50:00,38.14,38.25,38.06,38.11,82629.0,32.9876,33.0827,32.9184,32.9616,82629.0
2020-03-24 15:55:00,38.08,38.31,38.05,38.27,265052.0,32.9357,33.1346,32.9098,33.1,265052.0
2020-03-25 09:30:00,38.28,38.67,37.47,38.34,60107.0,33.1087,33.446,32.4081,33.1606,60107.0
2020-03-25 09:35:00,38.48,39.19,38.47,39.16,25644.0,33.2817,33.8957,33.273,33.8698,25644.0
2020-03-25 09:40:00,39.27,39.39,38.74,38.82,25712.0,33.9649,34.0687,33.5065,33.5757,25712.0
2020-03-25 09:45:00,38.94,38.96,38.15,38.23,15849.0,33.6795,33.6968,32.9962,33.0654,15849.0
2020-03-25 09:50:00,38.28,38.35,37.37,37.37,15711.0,33.1087,33.1692,32.3216,32.3216,15711.0
2020-03-25 09:55:00,37.38,38.0,37.23,37.71,18890.0,32.3303,32.8665,32.2005,32.6157,18890.0
2020-03-25 10:00:00,37.65,37.81,37.21,37.48,16779.0,32.5638,32.7022,32.1832,32.4168,16779.0
2020-03-25 10:05:00,37.48,37.9,37.4,37.6,19546.0,32.4168,32.78,32.3476,32.5205,19546.0
2020-03-25 10:10:00,37.64,37.67,37.0,37.06,31515.0,32.5551,32.5811,32.0016,32.0535,31515.0
2020-03-25 10:15:00,37.07,37.36,37.07,37.29,19075.0,32.0621,32.313,32.0621,32.2524,19075.0
2020-03-25 10:20:00,37.34,37.47,37.05,37.25,16981.0,32.2957,32.4081,32.0448,32.2178,16981.0
2020-03-25 10:25:00,37.28,37.35,36.99,37.32,18392.0,32.2438,32.3043,31.993,32.2784,18392.0
2020-03-25 10:30:00,37.35,37.79,37.3,37.52,51755.0,32.3043,32.6849,32.2611,32.4514,51755.0
2020-03-25 10:35:00,37.55,37.97,37.5,37.97,23214.0,32.4773,32.8406,32.4341,32.8406,23214.0
2020-03-25 10:40:00,37.97,38.0,37.49,37.6,16416.0,32.8406,32.8665,32.4254,32.5205,16416.0
2020-03-25 10:45:00,37.7,37.8,37.44,37.51,22680.0,32.607,32.6935,32.3822,32.4427,22680.0
2020-03-25 10:50:00,37.54,37.8,37.5,37.53,17200.0,32.4687,32.6935,32.4341,32.46,17200.0
2020-03-25 10:55:00,37.57,38.13,37.55,38.13,13953.0,32.4946,32.9789,32.4773,32.9789,13953.0
2020-03-25 11:00:00,38.05,38.09,37.82,37.91,11706.0,32.9098,32.9444,32.7108,32.7887,11706.0
2020-03-25 11:05:00,37.96,38.0,37.84,37.94,10726.0,32.8319,32.8665,32.7281,32.8146,10726.0
2020-03-25 11:10:00,37.93,37.94,37.62,37.76,13788.0,32.806,32.8146,32.5378,32.6589,13788.0
2020-03-25 11:15:00,37.74,37.82,37.49,37.75,14436.0,32.6416,32.7108,32.4254,32.6503,14436.0
2020-03-25 11:20:00,37.78,37.78,37.44,37.6,9756.0,32.6762,32.6762,32.3822,32.5205,9756.0
2020-03-25 11:25:00,37.55,37.91,37.48,37.77,28458.0,32.4773,32.7887,32.4168,32.6676,28458.0
2020-03-25 11:30:00,37.77,37.93,37.71,37.84,7215.0,32.6676,32.806,32.6157,32.7281,7215.0
2020-03-25 11:35:00,37.75,37.89,37.6,37.74,30512.0,32.6503,32.7714,32.5205,32.6416,30512.0
2020-03-25 11:40:00,37.72,37.79,37.57,37.6,7926.0,32.6243,32.6849,32.4946,32.5205,7926.0
2020-03-25 11:45:00,37.6,37.84,37.52,37.79,14727.0,32.5205,32.7281,32.4514,32.6849,14727.0
2020-03-25 11:50:00,37.82,37.86,37.52,37.56,12314.0,32.7108,32.7454,32.4514,32.4859,12314.0
2020-03-25 11:55:00,37.56,37.69,37.41,37.66,7491.0,32.4859,32.5984,32.3562,32.5724,7491.0
2020-03-25 12:00:00,37.6,38.0,37.6,38.0,15263.0,32.5205,32.8665,32.5205,32.8665,15263.0
2020-03-25 12:05:00,37.95,38.0,37.84,37.87,17326.0,32.8233,32.8665,32.7281,32.7541,17326.0
2020-03-25 12:10:00,37.92,37.98,37.8,37.84,10473.0,32.7973,32.8492,32.6935,32.7281,10473.0
2020-03-25 12:15:00,37.88,38.06,37.82,38.01,24971.0,32.7627,32.9184,32.7108,32.8752,24971.0
2020-03-25 12:20:00,38.07,38.23,37.99,38.22,13554.0,32.9271,33.0654,32.8579,33.0568,13554.0
2020-03-25 12:25:00,38.26,38.33,38.19,38.25,17099.0,33.0914,33.1519,33.0308,33.0827,17099.0
2020-03-25 12:30:00,38.23,38.4,38.05,38.38,17854.0,33.0654,33.2125,32.9098,33.1952,17854.0
2020-03-25 12:35:00,38.36,38.62,38.18,38.57,10952.0,33.1779,33.4028,33.0222,33.3595,10952.0
2020-03-25 12:40:00,38.57,38.65,38.5,38.54,15680.0,33.3595,33.4287,33.299,33.3336,15680.0
2020-03-25 12:45:00,38.52,38.79,38.49,38.7,33562.0,33.3163,33.5498,33.2903,33.4719,33562.0
2020-03-25 12:50:00,38.77,38.82,38.48,38.52,8835.0,33.5325,33.5757,33.2817,33.3163,8835.0
2020-03-25 12:55:00,38.55,38.55,38.24,38.25,10626.0,33.3422,33.3422,33.0741,33.0827,10626.0
2020-03-25 13:00:00,38.27,38.52,38.26,38.39,31925.0,33.1,33.3163,33.0914,33.2038,31925.0
2020-03-25 13:05:00,38.4,39.07,38.34,39.06,16815.0,33.2125,33.792,33.1606,33.7833,16815.0
2020-03-25 13:10:00,39.03,39.06,38.65,38.76,15093.0,33.7574,33.7833,33.4287,33.5238,15093.0
2020-03-25 13:15:00,38.75,39.17,38.7,39.16,14632.0,33.5152,33.8785,33.4719,33.8698,14632.0
2020-03-25 13:20:00,39.16,39.29,39.13,39.23,21932.0,33.8698,33.9822,33.8439,33.9303,21932.0
2020-03-25 13:25:00,39.2,39.27,38.94,39.09,12361.0,33.9044,33.9649,33.6795,33.8093,12361.0
2020-03-25 13:30:00,39.09,39.2,38.98,39.15,13735.0,33.8093,33.9044,33.7141,33.8612,13735.0
2020-03-25 13:35:00,39.15,39.24,39.08,39.17,11453.0,33.8612,33.939,33.8006,33.8785,11453.0
2020-03-25 13:40:00,39.15,39.27,39.12,39.2,35746.0,33.8612,33.9649,33.8352,33.9044,35746.0
2020-03-25 13:45:00,39.22,39.41,39.14,39.22,38560.0,33.9217,34.086,33.8525,33.9217,38560.0
2020-03-25 13:50:00,39.19,39.24,38.9,38.93,18251.0,33.8957,33.939,33.6449,33.6709,18251.0
2020-03-25 13:55:00,38.97,39.05,38.78,38.9,8653.0,33.7055,33.7747,33.5411,33.6449,8653.0
2020-03-25 14:00:00,38.94,39.0,38.59,38.61,13583.0,33.6795,33.7314,33.3768,33.3941,13583.0
2020-03-25 14:05:00,38.64,38.66,38.24,38.36,16131.0,33.4201,33.4373,33.0741,33.1779,16131.0
2020-03-25 14:10:00,38.43,38.79,38.34,38.79,15362.0,33.2384,33.5498,33.1606,33.5498,15362.0
2020-03-25 14:15:00,38.79,38.94,38.73,38.9,13752.0,33.5498,33.6795,33.4979,33.6449,13752.0
2020-03-25 14:20:00,38.93,39.01,38.79,38.82,18135.0,33.6709,33.7401,33.5498,33.5757,18135.0
2020-03-25 14:25:00,38.81,38.86,38.65,38.8,11337.0,33.5671,33.6103,33.4287,33.5584,11337.0
2020-03-25 14:30:00,38.77,38.8,38.48,38.54,12801.0,33.5325,33.5584,33.2817,33.3336,12801.0
2020-03-25 14:35:00,38.57,38.66,38.45,38.58,21144.0,33.3595,33.4373,33.2557,33.3682,21144.0
2020-03-25 14:40:00,38.59,38.67,38.53,38.6,15586.0,33.3768,33.446,33.3249,33.3855,15586.0
2020-03-25 14:45:00,38.6,38.91,38.59,38.85,10432.0,33.3855,33.6536,33.3768,33.6017,10432.0
2020-03-25 14:50:00,38.88,38.94,38.65,38.78,21086.0,33.6276,33.6795,33.4287,33.5411,21086.0
2020-03-25 14:55:00,38.82,39.2,38.79,39.02,33279.0,33.5757,33.9044,33.5498,33.7487,33279.0
2020-03-25 15:00:00,39.02,39.12,38.9,39.1,23527.0,33.7487,33.8352,33.6449,33.8179,23527.0
2020-03-25 15:05:00,39.1,39.1,38.92,38.96,33532.0,33.8179,33.8179,33.6622,33.6968,33532.0
2020-03-25 15:10:00,38.95,38.95,38.68,38.78,22230.0,33.6882,33.6882,33.4546,33.5411,22230.0
2020-03-25 15:15:00,38.8,38.87,38.72,38.76,15483.0,33.5584,33.619,33.4892,33.5238,15483.0
2020-03-25 15:20:00,38.74,38.83,38.65,38.7,121875.0,33.5065,33.5844,33.4287,33.4719,121875.0
2020-03-25 15:25:00,38.7,38.82,38.37,38.38,153526.0,33.4719,33.5757,33.1865,33.1952,153526.0
2020-03-25 15:30:00,38.42,38.85,38.42,38.75,31207.0,33.2298,33.6017,33.2298,33.5152,31207.0
2020-03-25 15:35:00,38.73,38.88,38.64,38.7,30524.0,33.4979,33.6276,33.4201,33.4719,30524.0
2020-03-25 15:40:00,38.72,38.82,38.46,38.51,54396.0,33.4892,33.5757,33.2644,33.3076,54396.0
2020-03-25 15:45:00,38.51,38.55,38.03,38.21,67509.0,33.3076,33.3422,32.8925,33.0481,67509.0
2020-03-25 15:50:00,38.23,38.23,37.57,37.88,115922.0,33.0654,33.0654,32.4946,32.7627,115922.0
2020-03-25 15:55:00,37.9,38.1,37.47,37.69,179126.0,32.78,32.953,32.4081,32.5984,179126.0
2020-03-26 09:30:00,37.82,38.2,37.42,37.83,41220.0,32.7108,33.0395,32.3649,32.7195,41220.0
2020-03-26 09:35:00,37.78,38.17,37.61,37.89,10361.0,32.6762,33.0135,32.5292,32.7714,10361.0
2020-03-26 09:40:00,37.86,38.18,37.6,38.18,6600.0,32.7454,33.0222,32.5205,33.0222,6600.0
2020-03-26 09:45:00,38.19,38.31,37.91,37.94,20164.0,33.0308,33.1346,32.7887,32.8146,20164.0
2020-03-26 09:50:00,37.81,38.84,37.73,38.72,23282.0,32.7022,33.593,32.633,33.4892,23282.0
2020-03-26 09:55:00,38.74,38.94,38.67,38.82,12169.0,33.5065,33.6795,33.446,33.5757,12169.0
2020-03-26 10:00:00,38.73,38.99,38.52,38.82,22391.0,33.4979,33.7228,33.3163,33.5757,22391.0
2020-03-26 10:05:00,38.87,39.41,38.81,39.31,21170.0,33.619,34.086,33.5671,33.9995,21170.0
2020-03-26 10:10:00,39.29,39.76,39.25,39.64,31742.0,33.9822,34.3887,33.9476,34.285,31742.0
2020-03-26 10:15:00,39.57,39.88,39.47,39.76,24378.0,34.2244,34.4925,34.1379,34.3887,24378.0
2020-03-26 10:20:00,39.76,39.8,39.22,39.32,24283.0,34.3887,34.4233,33.9217,34.0082,24283.0
2020-03-26 10:25:00,39.25,39.25,38.89,39.12,18921.0,33.9476,33.9476,33.6363,33.8352,18921.0
2020-03-26 10:30:00,39.11,39.62,39.05,39.6,9357.0,33.8266,34.2677,33.7747,34.2504,9357.0
2020-03-26 10:35:00,39.52,39.52,39.11,39.22,16534.0,34.1812,34.1812,33.8266,33.9217,16534.0
2020-03-26 10:40:00,39.22,39.49,39.06,39.47,16501.0,33.9217,34.1552,33.7833,34.1379,16501.0
2020-03-26 10:45:00,39.46,39.48,38.78,38.96,24796.0,34.1293,34.1466,33.5411,33.6968,24796.0
2020-03-26 10:50:00,38.87,39.06,38.75,39.06,18694.0,33.619,33.7833,33.5152,33.7833,18694.0
2020-03-26 10:55:00,39.11,39.34,38.93,39.34,13560.0,33.8266,34.0255,33.6709,34.0255,13560.0
2020-03-26 11:00:00,39.35,39.36,38.98,39.06,14183.0,34.0341,34.0428,33.7141,33.7833,14183.0
2020-03-26 11:05:00,39.08,39.27,38.88,39.02,15962.0,33.8006,33.9649,33.6276,33.7487,15962.0
2020-03-26 11:10:00,39.07,39.32,39.06,39.32,8441.0,33.792,34.0082,33.7833,34.0082,8441.0
2020-03-26 11:15:00,39.31,39.5,39.25,39.5,15324.0,33.9995,34.1639,33.9476,34.1639,15324.0
2020-03-26 11:20:00,39.51,39.68,39.41,39.68,11178.0,34.1725,34.3196,34.086,34.3196,11178.0
2020-03-26 11:25:00,39.64,39.89,39.58,39.88,16682.0,34.285,34.5012,34.2331,34.4925,16682.0
2020-03-26 11:30:00,39.83,40.28,39.74,40.25,46820.0,34.4493,34.8385,34.3714,34.8126,46820.0
2020-03-26 11:35:00,40.21,40.33,40.03,40.21,11643.0,34.778,34.8817,34.6223,34.778,11643.0
2020-03-26 11:40:00,40.2,40.32,39.98,40.01,16495.0,34.7693,34.8731,34.579,34.605,16495.0
2020-03-26 11:45:00,39.97,39.98,39.73,39.85,14120.0,34.5704,34.579,34.3628,34.4666,14120.0
2020-03-26 11:50:00,39.83,40.22,39.83,40.21,52639.0,34.4493,34.7866,34.4493,34.778,52639.0
2020-03-26 11:55:00,40.16,40.17,39.87,40.09,22558.0,34.7347,34.7434,34.4839,34.6742,22558.0
2020-03-26 12:00:00,40.13,40.27,40.11,40.15,11382.0,34.7088,34.8299,34.6915,34.7261,11382.0
2020-03-26 12:05:00,40.16,40.16,39.85,40.04,10537.0,34.7347,34.7347,34.4666,34.6309,10537.0
2020-03-26 12:10:00,40.03,40.08,39.91,39.92,14324.0,34.6223,34.6655,34.5185,34.5271,14324.0
2020-03-26 12:15:00,39.85,39.94,39.77,39.86,15112.0,34.4666,34.5444,34.3974,34.4752,15112.0
2020-03-26 12:20:00,39.86,40.26,39.79,40.26,16849.0,34.4752,34.8212,34.4147,34.8212,16849.0
2020-03-26 12:25:00,40.24,40.28,40.09,40.17,23061.0,34.8039,34.8385,34.6742,34.7434,23061.0
2020-03-26 12:30:00,40.21,40.81,40.21,40.79,23290.0,34.778,35.2969,34.778,35.2796,23290.0
2020-03-26 12:35:00,40.78,40.79,40.5,40.67,34813.0,35.271,35.2796,35.0288,35.1758,34813.0
2020-03-26 12:40:00,40.63,40.93,40.62,40.89,47596.0,35.1412,35.4007,35.1326,35.3661,47596.0
2020-03-26 12:45:00,40.89,41.32,40.8,41.32,33429.0,35.3661,35.738,35.2883,35.738,33429.0
2020-03-26 12:50:00,41.32,41.71,41.31,41.53,43522.0,35.738,36.0753,35.7294,35.9196,43522.0
2020-03-26 12:55:00,41.54,41.76,41.46,41.74,21109.0,35.9283,36.1186,35.8591,36.1013,21109.0
2020-03-26 13:00:00,41.7,41.85,41.66,41.73,58568.0,36.0667,36.1964,36.0321,36.0926,58568.0
2020-03-26 13:05:00,41.72,41.84,41.36,41.36,38430.0,36.084,36.1878,35.7726,35.7726,38430.0
2020-03-26 13:10:00,41.36,41.42,41.08,41.08,26446.0,35.7726,35.8245,35.5304,35.5304,26446.0
2020-03-26 13:15:00,41.08,41.26,41.01,41.07,18292.0,35.5304,35.6861,35.4699,35.5218,18292.0
2020-03-26 13:20:00,41.05,41.09,40.8,40.99,10668.0,35.5045,35.5391,35.2883,35.4526,10668.0
2020-03-26 13:25:00,41.01,41.14,40.85,40.96,14878.0,35.4699,35.5823,35.3315,35.4266,14878.0
2020-03-26 13:30:00,40.94,40.97,40.72,40.94,12369.0,35.4093,35.4353,35.2191,35.4093,12369.0
2020-03-26 13:35:00,40.92,41.03,40.92,40.98,25495.0,35.392,35.4872,35.392,35.4439,25495.0
2020-03-26 13:40:00,40.94,41.1,40.87,41.1,13783.0,35.4093,35.5477,35.3488,35.5477,13783.0
2020-03-26 13:45:00,41.07,41.11,40.75,41.11,13367.0,35.5218,35.5564,35.245,35.5564,13367.0
2020-03-26 13:50:00,41.13,41.27,41.06,41.12,21760.0,35.5737,35.6948,35.5131,35.565,21760.0
2020-03-26 13:55:00,41.06,41.11,40.86,40.89,24989.0,35.5131,35.5564,35.3401,35.3661,24989.0
2020-03-26 14:00:00,40.96,41.16,40.88,41.07,17099.0,35.4266,35.5996,35.3574,35.5218,17099.0
2020-03-26 14:05:00,41.07,41.1,40.8,40.9,14322.0,35.5218,35.5477,35.2883,35.3747,14322.0
2020-03-26 14:10:00,40.88,41.02,40.62,40.7,18248.0,35.3574,35.4785,35.1326,35.2018,18248.0
2020-03-26 14:15:00,40.65,40.75,40.61,40.67,22988.0,35.1585,35.245,35.1239,35.1758,22988.0
2020-03-26 14:20:00,40.64,40.83,40.55,40.66,15065.0,35.1499,35.3142,35.072,35.1672,15065.0
2020-03-26 14:25:00,40.67,40.93,40.67,40.85,14151.0,35.1758,35.4007,35.1758,35.3315,14151.0
2020-03-26 14:30:00,40.86,41.32,40.85,41.27,18352.0,35.3401,35.738,35.3315,35.6948,18352.0
2020-03-26 14:35:00,41.27,41.29,41.14,41.21,15945.0,35.6948,35.7121,35.5823,35.6429,15945.0
2020-03-26 14:40:00,41.2,41.21,40.91,40.91,14532.0,35.6342,35.6429,35.3834,35.3834,14532.0
2020-03-26 14:45:00,40.95,41.2,40.92,41.03,15635.0,35.418,35.6342,35.392,35.4872,15635.0
2020-03-26 14:50:00,41.06,41.2,41.06,41.14,15063.0,35.5131,35.6342,35.5131,35.5823,15063.0
2020-03-26 14:55:00,41.11,41.25,40.96,41.14,16228.0,35.5564,35.6775,35.4266,35.5823,16228.0
2020-03-26 15:00:00,41.21,41.3,41.11,41.23,10706.0,35.6429,35.7207,35.5564,35.6602,10706.0
2020-03-26 15:05:00,41.29,41.29,41.07,41.24,15359.0,35.7121,35.7121,35.5218,35.6688,15359.0
2020-03-26 15:10:00,41.24,41.27,41.13,41.15,25255.0,35.6688,35.6948,35.5737,35.591,25255.0
2020-03-26 15:15:00,41.14,41.34,41.1,41.33,20309.0,35.5823,35.7553,35.5477,35.7467,20309.0
2020-03-26 15:20:00,41.3,41.34,41.17,41.18,25128.0,35.7207,35.7553,35.6083,35.6169,25128.0
2020-03-26 15:25:00,41.17,41.64,41.16,41.64,34916.0,35.6083,36.0148,35.5996,36.0148,34916.0
2020-03-26 15:30:00,41.66,41.95,41.66,41.92,40579.0,36.0321,36.2829,36.0321,36.2569,40579.0
2020-03-26 15:35:00,41.94,42.06,41.38,41.53,52378.0,36.2742,36.378,35.7899,35.9196,52378.0
2020-03-26 15:40:00,41.56,42.03,41.56,41.9,40017.0,35.9456,36.3521,35.9456,36.2397,40017.0
2020-03-26 15:45:00,41.89,41.89,41.62,41.7,33952.0,36.231,36.231,35.9975,36.0667,33952.0
2020-03-26 15:50:00,41.72,42.55,41.71,42.52,120852.0,36.084,36.8018,36.0753,36.7759,120852.0
2020-03-26 15:55:00,42.54,42.57,42.15,42.47,199880.0,36.7932,36.8191,36.4559,36.7326,199880.0
2020-03-27 09:30:00,41.17,41.56,40.83,41.13,36823.0,35.6083,35.9456,35.3142,35.5737,36823.0
2020-03-27 09:35:00,41.07,41.14,40.66,40.66,12053.0,35.5218,35.5823,35.1672,35.1672,12053.0
2020-03-27 09:40:00,40.66,41.03,40.2,40.53,13596.0,35.1672,35.4872,34.7693,35.0547,13596.0
2020-03-27 09:45:00,40.46,40.61,40.21,40.4,7403.0,34.9942,35.1239,34.778,34.9423,7403.0
2020-03-27 09:50:00,40.52,41.0,40.51,40.68,15751.0,35.0461,35.4612,35.0374,35.1845,15751.0
2020-03-27 09:55:00,40.72,40.96,40.04,40.22,22745.0,35.2191,35.4266,34.6309,34.7866,22745.0
2020-03-27 10:00:00,40.21,40.38,40.05,40.22,10245.0,34.778,34.925,34.6396,34.7866,10245.0
2020-03-27 10:05:00,40.27,40.79,40.22,40.64,7341.0,34.8299,35.2796,34.7866,35.1499,7341.0
2020-03-27 10:10:00,40.71,40.87,40.25,40.44,26719.0,35.2104,35.3488,34.8126,34.9769,26719.0
2020-03-27 10:15:00,40.53,40.62,40.24,40.37,9858.0,35.0547,35.1326,34.8039,34.9163,9858.0
2020-03-27 10:20:00,40.29,40.54,40.19,40.31,6066.0,34.8471,35.0634,34.7607,34.8644,6066.0
2020-03-27 10:25:00,40.34,40.57,40.34,40.42,6969.0,34.8904,35.0893,34.8904,34.9596,6969.0
2020-03-27 10:30:00,40.53,40.53,40.31,40.39,5139.0,35.0547,35.0547,34.8644,34.9336,5139.0
2020-03-27 10:35:00,40.34,40.59,40.34,40.48,6359.0,34.8904,35.1066,34.8904,35.0115,6359.0
2020-03-27 10:40:00,40.47,40.57,40.31,40.37,5999.0,35.0028,35.0893,34.8644,34.9163,5999.0
2020-03-27 10:45:00,40.36,40.38,40.11,40.13,13613.0,34.9077,34.925,34.6915,34.7088,13613.0
2020-03-27 10:50:00,40.14,40.14,39.91,40.0,8810.0,34.7174,34.7174,34.5185,34.5963,8810.0
2020-03-27 10:55:00,40.01,40.22,39.92,40.12,9676.0,34.605,34.7866,34.5271,34.7001,9676.0
2020-03-27 11:00:00,40.15,40.22,40.09,40.21,1800.0,34.7261,34.7866,34.6742,34.778,1800.0
2020-03-27 11:05:00,40.18,40.46,40.1,40.46,7915.0,34.752,34.9942,34.6828,34.9942,7915.0
2020-03-27 11:10:00,40.42,40.43,40.15,40.15,13000.0,34.9596,34.9682,34.7261,34.7261,13000.0
2020-03-27 11:15:00,40.11,40.55,40.11,40.55,28537.0,34.6915,35.072,34.6915,35.072,28537.0
2020-03-27 11:20:00,40.57,40.57,40.19,40.37,20857.0,35.0893,35.0893,34.7607,34.9163,20857.0
2020-03-27 11:25:00,40.37,40.61,40.28,40.43,21285.0,34.9163,35.1239,34.8385,34.9682,21285.0
2020-03-27 11:30:00,40.42,40.45,40.12,40.39,13666.0,34.9596,34.9855,34.7001,34.9336,13666.0
2020-03-27 11:35:00,40.39,40.55,40.25,40.38,17127.0,34.9336,35.072,34.8126,34.925,17127.0
2020-03-27 11:40:00,40.45,40.46,39.82,39.95,11171.0,34.9855,34.9942,34.4406,34.5531,11171.0
2020-03-27 11:45:00,39.91,40.02,39.8,39.84,15158.0,34.5185,34.6136,34.4233,34.4579,15158.0
2020-03-27 11:50:00,39.88,40.01,39.76,39.91,11289.0,34.4925,34.605,34.3887,34.5185,11289.0
2020-03-27 11:55:00,39.92,39.92,39.5,39.53,17459.0,34.5271,34.5271,34.1639,34.1898,17459.0
2020-03-27 12:00:00,39.58,39.66,39.35,39.49,13176.0,34.2331,34.3023,34.0341,34.1552,13176.0
2020-03-27 12:05:00,39.54,39.77,39.48,39.59,11708.0,34.1985,34.3974,34.1466,34.2417,11708.0
2020-03-27 12:10:00,39.61,39.73,39.6,39.73,3228.0,34.259,34.3628,34.2504,34.3628,3228.0
2020-03-27 12:15:00,39.82,39.87,39.68,39.73,3201.0,34.4406,34.4839,34.3196,34.3628,3201.0
2020-03-27 12:20:00,39.72,39.92,39.71,39.86,6797.0,34.3542,34.5271,34.3455,34.4752,6797.0
2020-03-27 12:25:00,39.85,39.97,39.8,39.81,8516.0,34.4666,34.5704,34.4233,34.432,8516.0
2020-03-27 12:30:00,39.75,40.09,39.63,39.85,8965.0,34.3801,34.6742,34.2763,34.4666,8965.0
2020-03-27 12:35:00,39.86,40.18,39.85,40.18,7294.0,34.4752,34.752,34.4666,34.752,7294.0
2020-03-27 12:40:00,40.16,40.39,40.14,40.39,5755.0,34.7347,34.9336,34.7174,34.9336,5755.0
2020-03-27 12:45:00,40.4,40.44,40.14,40.14,9799.0,34.9423,34.9769,34.7174,34.7174,9799.0
2020-03-27 12:50:00,40.15,40.36,40.13,40.36,4948.0,34.7261,34.9077,34.7088,34.9077,4948.0
2020-03-27 12:55:00,40.39,40.65,40.31,40.65,17091.0,34.9336,35.1585,34.8644,35.1585,17091.0
2020-03-27 13:00:00,40.69,41.06,40.69,40.98,10646.0,35.1931,35.5131,35.1931,35.4439,10646.0
2020-03-27 13:05:00,40.97,41.01,40.75,40.79,6113.0,35.4353,35.4699,35.245,35.2796,6113.0
2020-03-27 13:10:00,40.79,40.84,40.62,40.69,8933.0,35.2796,35.3228,35.1326,35.1931,8933.0
2020-03-27 13:15:00,40.65,40.74,40.56,40.63,6524.0,35.1585,35.2364,35.0807,35.1412,6524.0
2020-03-27 13:20:00,40.69,40.69,40.51,40.59,5100.0,35.1931,35.1931,35.0374,35.1066,5100.0
2020-03-27 13:25:00,40.67,40.75,40.38,40.38,12851.0,35.1758,35.245,34.925,34.925,12851.0
2020-03-27 13:30:00,40.4,40.82,40.38,40.81,4990.0,34.9423,35.3055,34.925,35.2969,4990.0
2020-03-27 13:35:00,40.91,41.1,40.76,41.09,9767.0,35.3834,35.5477,35.2537,35.5391,9767.0
2020-03-27 13:40:00,41.03,41.34,41.0,41.16,11101.0,35.4872,35.7553,35.4612,35.5996,11101.0
2020-03-27 13:45:00,41.14,41.48,41.12,41.42,20771.0,35.5823,35.8764,35.565,35.8245,20771.0
2020-03-27 13:50:00,41.41,41.58,41.37,41.38,17143.0,35.8158,35.9629,35.7812,35.7899,17143.0
2020-03-27 13:55:00,41.41,41.46,41.23,41.28,5965.0,35.8158,35.8591,35.6602,35.7034,5965.0
2020-03-27 14:00:00,41.22,41.36,41.14,41.2,15871.0,35.6515,35.7726,35.5823,35.6342,15871.0
2020-03-27 14:05:00,41.2,41.39,41.16,41.25,12849.0,35.6342,35.7985,35.5996,35.6775,12849.0
2020-03-27 14:10:00,41.21,41.33,41.18,41.32,5109.0,35.6429,35.7467,35.6169,35.738,5109.0
2020-03-27 14:15:00,41.32,41.47,41.27,41.35,12804.0,35.738,35.8677,35.6948,35.764,12804.0
2020-03-27 14:20:00,41.32,41.49,41.27,41.3,7267.0,35.738,35.885,35.6948,35.7207,7267.0
2020-03-27 14:25:00,41.36,41.52,41.29,41.44,7895.0,35.7726,35.911,35.7121,35.8418,7895.0
2020-03-27 14:30:00,41.49,41.69,41.44,41.64,11168.0,35.885,36.058,35.8418,36.0148,11168.0
2020-03-27 14:35:00,41.65,41.7,41.57,41.6,22152.0,36.0234,36.0667,35.9542,35.9802,22152.0
2020-03-27 14:40:00,41.6,41.68,41.52,41.6,11982.0,35.9802,36.0494,35.911,35.9802,11982.0
2020-03-27 14:45:00,41.61,41.77,41.53,41.55,18049.0,35.9888,36.1272,35.9196,35.9369,18049.0
2020-03-27 14:50:00,41.48,41.64,41.37,41.54,21201.0,35.8764,36.0148,35.7812,35.9283,21201.0
2020-03-27 14:55:00,41.56,41.71,41.54,41.68,24752.0,35.9456,36.0753,35.9283,36.0494,24752.0
2020-03-27 15:00:00,41.68,41.7,41.51,41.61,18446.0,36.0494,36.0667,35.9023,35.9888,18446.0
2020-03-27 15:05:00,41.63,41.74,41.57,41.73,19267.0,36.0061,36.1013,35.9542,36.0926,19267.0
2020-03-27 15:10:00,41.8,41.92,41.69,41.69,12670.0,36.1532,36.2569,36.058,36.058,12670.0
2020-03-27 15:15:00,41.7,41.92,41.7,41.86,12198.0,36.0667,36.2569,36.0667,36.2051,12198.0
2020-03-27 15:20:00,41.89,41.89,41.6,41.82,22667.0,36.231,36.231,35.9802,36.1705,22667.0
2020-03-27 15:25:00,41.86,42.1,41.84,41.97,25010.0,36.2051,36.4126,36.1878,36.3002,25010.0
2020-03-27 15:30:00,41.95,42.04,41.87,41.9,46666.0,36.2829,36.3607,36.2137,36.2397,46666.0
2020-03-27 15:35:00,41.94,41.96,41.25,41.3,41988.0,36.2742,36.2915,35.6775,35.7207,41988.0
2020-03-27 15:40:00,41.26,41.31,40.86,41.03,43489.0,35.6861,35.7294,35.3401,35.4872,43489.0
2020-03-27 15:45:00,41.03,41.16,40.67,40.73,69400.0,35.4872,35.5996,35.1758,35.2277,69400.0
2020-03-27 15:50:00,40.67,40.71,40.15,40.2,131111.0,35.1758,35.2104,34.7261,34.7693,131111.0
2020-03-27 15:55:00,40.17,40.4,40.0,40.23,205917.0,34.7434,34.9423,34.5963,34.7953,205917.0
2020-03-30 09:30:00,41.66,41.66,40.49,40.66,72188.0,36.0321,36.0321,35.0201,35.1672,72188.0
2020-03-30 09:35:00,40.67,40.73,39.96,40.02,28529.0,35.1758,35.2277,34.5617,34.6136,28529.0
2020-03-30 09:40:00,40.19,40.33,39.69,40.19,33487.0,34.7607,34.8817,34.3282,34.7607,33487.0
2020-03-30 09:45:00,40.28,40.47,40.15,40.32,18318.0,34.8385,35.0028,34.7261,34.8731,18318.0
2020-03-30 09:50:00,40.29,40.48,39.82,39.93,32177.0,34.8471,35.0115,34.4406,34.5358,32177.0
2020-03-30 09:55:00,40.01,40.24,39.88,39.95,19357.0,34.605,34.8039,34.4925,34.5531,19357.0
2020-03-30 10:00:00,39.9,40.69,39.9,40.69,18089.0,34.5098,35.1931,34.5098,35.1931,18089.0
2020-03-30 10:05:00,40.69,40.79,40.18,40.2,13901.0,35.1931,35.2796,34.752,34.7693,13901.0
2020-03-30 10:10:00,40.3,40.54,40.14,40.54,32760.0,34.8558,35.0634,34.7174,35.0634,32760.0
2020-03-30 10:15:00,40.48,40.81,40.48,40.81,17708.0,35.0115,35.2969,35.0115,35.2969,17708.0
2020-03-30 10:20:00,40.76,40.77,40.51,40.61,8672.0,35.2537,35.2623,35.0374,35.1239,8672.0
2020-03-30 10:25:00,40.59,40.7,40.42,40.54,7646.0,35.1066,35.2018,34.9596,35.0634,7646.0
2020-03-30 10:30:00,40.45,40.77,40.35,40.69,13477.0,34.9855,35.2623,34.899,35.1931,13477.0
2020-03-30 10:35:00,40.74,40.88,40.64,40.69,12452.0,35.2364,35.3574,35.1499,35.1931,12452.0
2020-03-30 10:40:00,40.69,40.88,40.6,40.6,8616.0,35.1931,35.3574,35.1153,35.1153,8616.0
2020-03-30 10:45:00,40.63,40.92,40.57,40.92,6160.0,35.1412,35.392,35.0893,35.392,6160.0
2020-03-30 10:50:00,40.89,40.89,40.57,40.7,10183.0,35.3661,35.3661,35.0893,35.2018,10183.0
2020-03-30 10:55:00,40.7,40.73,40.32,40.55,12306.0,35.2018,35.2277,34.8731,35.072,12306.0
2020-03-30 11:00:00,40.56,40.69,40.48,40.6,7797.0,35.0807,35.1931,35.0115,35.1153,7797.0
2020-03-30 11:05:00,40.59,40.89,40.52,40.88,7859.0,35.1066,35.3661,35.0461,35.3574,7859.0
2020-03-30 11:10:00,40.84,41.11,40.72,41.01,9016.0,35.3228,35.5564,35.2191,35.4699,9016.0
2020-03-30 11:15:00,40.97,41.27,40.9,41.26,8569.0,35.4353,35.6948,35.3747,35.6861,8569.0
2020-03-30 11:20:00,41.23,41.29,40.9,41.02,7030.0,35.6602,35.7121,35.3747,35.4785,7030.0
2020-03-30 11:25:00,41.01,41.17,40.89,41.17,14536.0,35.4699,35.6083,35.3661,35.6083,14536.0
2020-03-30 11:30:00,41.2,41.24,41.05,41.13,11563.0,35.6342,35.6688,35.5045,35.5737,11563.0
2020-03-30 11:35:00,41.11,41.17,40.92,41.14,17964.0,35.5564,35.6083,35.392,35.5823,17964.0
2020-03-30 11:40:00,41.12,41.18,41.04,41.1,9877.0,35.565,35.6169,35.4958,35.5477,9877.0
2020-03-30 11:45:00,41.09,41.09,40.84,40.86,13670.0,35.5391,35.5391,35.3228,35.3401,13670.0
2020-03-30 11:50:00,40.86,40.86,40.63,40.73,13133.0,35.3401,35.3401,35.1412,35.2277,13133.0
2020-03-30 11:55:00,40.71,40.85,40.61,40.68,22745.0,35.2104,35.3315,35.1239,35.1845,22745.0
2020-03-30 12:00:00,40.72,40.72,40.54,40.61,9159.0,35.2191,35.2191,35.0634,35.1239,9159.0
2020-03-30 12:05:00,40.64,40.66,40.53,40.63,13646.0,35.1499,35.1672,35.0547,35.1412,13646.0
2020-03-30 12:10:00,40.64,40.73,40.53,40.65,11824.0,35.1499,35.2277,35.0547,35.1585,11824.0
2020-03-30 12:15:00,40.7,41.01,40.69,40.93,11451.0,35.2018,35.4699,35.1931,35.4007,11451.0
2020-03-30 12:20:00,40.93,40.95,40.77,40.84,21947.0,35.4007,35.418,35.2623,35.3228,21947.0
2020-03-30 12:25:00,40.84,41.1,40.84,41.09,6609.0,35.3228,35.5477,35.3228,35.5391,6609.0
2020-03-30 12:30:00,41.05,41.08,40.81,40.87,21908.0,35.5045,35.5304,35.2969,35.3488,21908.0
2020-03-30 12:35:00,40.82,41.11,40.82,41.09,4517.0,35.3055,35.5564,35.3055,35.5391,4517.0
2020-03-30 12:40:00,41.08,41.1,41.01,41.01,4200.0,35.5304,35.5477,35.4699,35.4699,4200.0
2020-03-30 12:45:00,41.05,41.05,40.9,40.95,6616.0,35.5045,35.5045,35.3747,35.418,6616.0
2020-03-30 12:50:00,40.96,41.1,40.96,41.1,8078.0,35.4266,35.5477,35.4266,35.5477,8078.0
2020-03-30 12:55:00,41.07,41.1,40.94,41.1,3899.0,35.5218,35.5477,35.4093,35.5477,3899.0
2020-03-30 13:00:00,41.05,41.07,40.91,41.0,20307.0,35.5045,35.5218,35.3834,35.4612,20307.0
2020-03-30 13:05:00,41.01,41.03,40.93,40.98,13812.0,35.4699,35.4872,35.4007,35.4439,13812.0
2020-03-30 13:10:00,40.98,41.07,40.96,41.02,8385.0,35.4439,35.5218,35.4266,35.4785,8385.0
2020-03-30 13:15:00,41.02,41.19,41.02,41.14,6370.0,35.4785,35.6256,35.4785,35.5823,6370.0
2020-03-30 13:20:00,41.09,41.2,41.04,41.15,7871.0,35.5391,35.6342,35.4958,35.591,7871.0
2020-03-30 13:25:00,41.15,41.22,41.07,41.19,7300.0,35.591,35.6515,35.5218,35.6256,7300.0
2020-03-30 13:30:00,41.19,41.2,41.11,41.11,19082.0,35.6256,35.6342,35.5564,35.5564,19082.0
2020-03-30 13:35:00,41.11,41.16,40.94,41.08,19968.0,35.5564,35.5996,35.4093,35.5304,19968.0
2020-03-30 13:40:00,41.08,41.1,40.88,41.0,10328.0,35.5304,35.5477,35.3574,35.4612,10328.0
2020-03-30 13:45:00,41.0,41.05,40.95,41.05,9332.0,35.4612,35.5045,35.418,35.5045,9332.0
2020-03-30 13:50:00,41.05,41.07,40.95,41.05,8300.0,35.5045,35.5218,35.418,35.5045,8300.0
2020-03-30 13:55:00,41.01,41.04,40.9,40.95,18451.0,35.4699,35.4958,35.3747,35.418,18451.0
2020-03-30 14:00:00,40.97,40.97,40.83,40.86,14038.0,35.4353,35.4353,35.3142,35.3401,14038.0
2020-03-30 14:05:00,40.86,40.96,40.8,40.8,13681.0,35.3401,35.4266,35.2883,35.2883,13681.0
2020-03-30 14:10:00,40.79,40.8,40.54,40.63,16358.0,35.2796,35.2883,35.0634,35.1412,16358.0
2020-03-30 14:15:00,40.65,40.7,40.51,40.53,15073.0,35.1585,35.2018,35.0374,35.0547,15073.0
2020-03-30 14:20:00,40.56,40.72,40.38,40.72,14685.0,35.0807,35.2191,34.925,35.2191,14685.0
2020-03-30 14:25:00,40.77,40.83,40.63,40.73,14937.0,35.2623,35.3142,35.1412,35.2277,14937.0
2020-03-30 14:30:00,40.74,40.86,40.72,40.82,13367.0,35.2364,35.3401,35.2191,35.3055,13367.0
2020-03-30 14:35:00,40.79,40.84,40.65,40.75,11302.0,35.2796,35.3228,35.1585,35.245,11302.0
2020-03-30 14:40:00,40.75,40.87,40.69,40.81,21286.0,35.245,35.3488,35.1931,35.2969,21286.0
2020-03-30 14:45:00,40.81,40.82,40.7,40.79,21869.0,35.2969,35.3055,35.2018,35.2796,21869.0
2020-03-30 14:50:00,40.8,40.82,40.6,40.69,12906.0,35.2883,35.3055,35.1153,35.1931,12906.0
2020-03-30 14:55:00,40.65,40.74,40.63,40.69,18785.0,35.1585,35.2364,35.1412,35.1931,18785.0
2020-03-30 15:00:00,40.7,40.76,40.62,40.67,14923.0,35.2018,35.2537,35.1326,35.1758,14923.0
2020-03-30 15:05:00,40.71,40.78,40.63,40.75,12193.0,35.2104,35.271,35.1412,35.245,12193.0
2020-03-30 15:10:00,40.76,40.94,40.76,40.89,17543.0,35.2537,35.4093,35.2537,35.3661,17543.0
2020-03-30 15:15:00,40.88,40.9,40.72,40.79,20321.0,35.3574,35.3747,35.2191,35.2796,20321.0
2020-03-30 15:20:00,40.8,40.86,40.64,40.68,25420.0,35.2883,35.3401,35.1499,35.1845,25420.0
2020-03-30 15:25:00,40.67,40.68,40.38,40.46,32416.0,35.1758,35.1845,34.925,34.9942,32416.0
2020-03-30 15:30:00,40.48,40.61,40.36,40.4,24377.0,35.0115,35.1239,34.9077,34.9423,24377.0
2020-03-30 15:35:00,40.4,40.69,40.31,40.65,20981.0,34.9423,35.1931,34.8644,35.1585,20981.0
2020-03-30 15:40:00,40.63,40.71,40.52,40.62,27727.0,35.1412,35.2104,35.0461,35.1326,27727.0
2020-03-30 15:45:00,40.6,40.76,40.57,40.57,21778.0,35.1153,35.2537,35.0893,35.0893,21778.0
2020-03-30 15:50:00,40.59,40.78,40.41,40.66,81469.0,35.1066,35.271,34.9509,35.1672,81469.0
2020-03-30 15:55:00,40.65,40.78,40.52,40.72,123187.0,35.1585,35.271,35.0461,35.2191,123187.0
2020-03-31 09:30:00,40.15,40.66,40.09,40.51,32338.0,34.7261,35.1672,34.6742,35.0374,32338.0
2020-03-31 09:35:00,40.36,40.55,40.13,40.13,16781.0,34.9077,35.072,34.7088,34.7088,16781.0
2020-03-31 09:40:00,40.15,40.68,40.14,40.65,15989.0,34.7261,35.1845,34.7174,35.1585,15989.0
2020-03-31 09:45:00,40.54,40.6,40.34,40.54,4825.0,35.0634,35.1153,34.8904,35.0634,4825.0
2020-03-31 09:50:00,40.58,40.63,40.33,40.46,10200.0,35.098,35.1412,34.8817,34.9942,10200.0
2020-03-31 09:55:00,40.48,40.59,40.26,40.26,17614.0,35.0115,35.1066,34.8212,34.8212,17614.0
2020-03-31 10:00:00,40.21,40.53,40.21,40.52,15150.0,34.778,35.0547,34.778,35.0461,15150.0
2020-03-31 10:05:00,40.55,40.58,40.18,40.18,14880.0,35.072,35.098,34.752,34.752,14880.0
2020-03-31 10:10:00,40.21,40.56,40.21,40.55,10294.0,34.778,35.0807,34.778,35.072,10294.0
2020-03-31 10:15:00,40.62,40.75,40.42,40.75,8900.0,35.1326,35.245,34.9596,35.245,8900.0
2020-03-31 10:20:00,40.75,40.9,40.67,40.83,11267.0,35.245,35.3747,35.1758,35.3142,11267.0
2020-03-31 10:25:00,40.88,40.88,40.61,40.8,7726.0,35.3574,35.3574,35.1239,35.2883,7726.0
2020-03-31 10:30:00,40.81,40.83,40.62,40.62,8199.0,35.2969,35.3142,35.1326,35.1326,8199.0
2020-03-31 10:35:00,40.64,40.78,40.64,40.67,9065.0,35.1499,35.271,35.1499,35.1758,9065.0
2020-03-31 10:40:00,40.7,40.79,40.55,40.6,15161.0,35.2018,35.2796,35.072,35.1153,15161.0
2020-03-31 10:45:00,40.62,40.62,40.48,40.48,9209.0,35.1326,35.1326,35.0115,35.0115,9209.0
2020-03-31 10:50:00,40.48,40.52,40.29,40.43,14253.0,35.0115,35.0461,34.8471,34.9682,14253.0
2020-03-31 10:55:00,40.43,40.61,40.35,40.47,17734.0,34.9682,35.1239,34.899,35.0028,17734.0
2020-03-31 11:00:00,40.46,40.58,40.31,40.46,8220.0,34.9942,35.098,34.8644,34.9942,8220.0
2020-03-31 11:05:00,40.45,40.52,40.3,40.49,17465.0,34.9855,35.0461,34.8558,35.0201,17465.0
2020-03-31 11:10:00,40.48,40.69,40.48,40.56,7675.0,35.0115,35.1931,35.0115,35.0807,7675.0
2020-03-31 11:15:00,40.56,40.6,40.27,40.3,13342.0,35.0807,35.1153,34.8299,34.8558,13342.0
2020-03-31 11:20:00,40.3,40.46,40.3,40.37,19391.0,34.8558,34.9942,34.8558,34.9163,19391.0
2020-03-31 11:25:00,40.36,40.43,40.29,40.4,6076.0,34.9077,34.9682,34.8471,34.9423,6076.0
2020-03-31 11:30:00,40.48,40.57,40.32,40.53,7858.0,35.0115,35.0893,34.8731,35.0547,7858.0
2020-03-31 11:35:00,40.52,40.63,40.32,40.48,10912.0,35.0461,35.1412,34.8731,35.0115,10912.0
2020-03-31 11:40:00,40.54,40.63,40.52,40.63,9612.0,35.0634,35.1412,35.0461,35.1412,9612.0
2020-03-31 11:45:00,40.6,40.7,40.44,40.7,19297.0,35.1153,35.2018,34.9769,35.2018,19297.0
2020-03-31 11:50:00,40.79,40.87,40.64,40.7,16468.0,35.2796,35.3488,35.1499,35.2018,16468.0
2020-03-31 11:55:00,40.65,40.78,40.59,40.7,8100.0,35.1585,35.271,35.1066,35.2018,8100.0
2020-03-31 12:00:00,40.7,40.71,40.45,40.46,22228.0,35.2018,35.2104,34.9855,34.9942,22228.0
2020-03-31 12:05:00,40.53,40.63,40.47,40.63,5756.0,35.0547,35.1412,35.0028,35.1412,5756.0
2020-03-31 12:10:00,40.62,40.83,40.6,40.68,33549.0,35.1326,35.3142,35.1153,35.1845,33549.0
2020-03-31 12:15:00,40.69,40.77,40.62,40.66,10643.0,35.1931,35.2623,35.1326,35.1672,10643.0
2020-03-31 12:20:00,40.68,40.68,40.57,40.6,9654.0,35.1845,35.1845,35.0893,35.1153,9654.0
2020-03-31 12:25:00,40.57,40.58,40.38,40.58,14691.0,35.0893,35.098,34.925,35.098,14691.0
2020-03-31 12:30:00,40.59,40.67,40.48,40.66,15076.0,35.1066,35.1758,35.0115,35.1672,15076.0
2020-03-31 12:35:00,40.66,40.67,40.36,40.39,25157.0,35.1672,35.1758,34.9077,34.9336,25157.0
2020-03-31 12:40:00,40.43,40.59,40.4,40.53,6653.0,34.9682,35.1066,34.9423,35.0547,6653.0
2020-03-31 12:45:00,40.52,40.63,40.45,40.61,17302.0,35.0461,35.1412,34.9855,35.1239,17302.0
2020-03-31 12:50:00,40.6,40.63,40.45,40.63,10359.0,35.1153,35.1412,34.9855,35.1412,10359.0
2020-03-31 12:55:00,40.62,40.62,40.44,40.46,10720.0,35.1326,35.1326,34.9769,34.9942,10720.0
2020-03-31 13:00:00,40.45,40.67,40.45,40.55,17959.0,34.9855,35.1758,34.9855,35.072,17959.0
2020-03-31 13:05:00,40.56,40.6,40.42,40.58,19610.0,35.0807,35.1153,34.9596,35.098,19610.0
2020-03-31 13:10:00,40.57,40.64,40.51,40.59,24236.0,35.0893,35.1499,35.0374,35.1066,24236.0
2020-03-31 13:15:00,40.58,40.59,40.41,40.48,34908.0,35.098,35.1066,34.9509,35.0115,34908.0
2020-03-31 13:20:00,40.48,40.55,40.28,40.39,58285.0,35.0115,35.072,34.8385,34.9336,58285.0
2020-03-31 13:25:00,40.4,40.55,40.37,40.48,18374.0,34.9423,35.072,34.9163,35.0115,18374.0
2020-03-31 13:30:00,40.49,40.82,40.42,40.82,53330.0,35.0201,35.3055,34.9596,35.3055,53330.0
2020-03-31 13:35:00,40.82,41.36,40.78,41.23,42181.0,35.3055,35.7726,35.271,35.6602,42181.0
2020-03-31 13:40:00,41.22,41.53,41.2,41.37,47089.0,35.6515,35.9196,35.6342,35.7812,47089.0
2020-03-31 13:45:00,41.41,41.69,41.36,41.69,34028.0,35.8158,36.058,35.7726,36.058,34028.0
2020-03-31 13:50:00,41.67,41.67,41.35,41.44,48582.0,36.0407,36.0407,35.764,35.8418,48582.0
2020-03-31 13:55:00,41.47,41.82,41.47,41.78,34990.0,35.8677,36.1705,35.8677,36.1359,34990.0
2020-03-31 14:00:00,41.78,41.8,41.45,41.51,42407.0,36.1359,36.1532,35.8504,35.9023,42407.0
2020-03-31 14:05:00,41.55,41.76,41.47,41.73,26175.0,35.9369,36.1186,35.8677,36.0926,26175.0
2020-03-31 14:10:00,41.73,41.74,41.48,41.5,21434.0,36.0926,36.1013,35.8764,35.8937,21434.0
2020-03-31 14:15:00,41.49,41.61,41.42,41.54,74001.0,35.885,35.9888,35.8245,35.9283,74001.0
2020-03-31 14:20:00,41.53,41.68,41.45,41.61,22463.0,35.9196,36.0494,35.8504,35.9888,22463.0
2020-03-31 14:25:00,41.61,42.05,41.6,41.95,30163.0,35.9888,36.3694,35.9802,36.2829,30163.0
2020-03-31 14:30:00,41.98,42.31,41.86,42.28,29289.0,36.3088,36.5943,36.2051,36.5683,29289.0
2020-03-31 14:35:00,42.27,42.4,42.21,42.28,35328.0,36.5597,36.6721,36.5078,36.5683,35328.0
2020-03-31 14:40:00,42.27,42.36,42.03,42.08,33970.0,36.5597,36.6375,36.3521,36.3953,33970.0
2020-03-31 14:45:00,42.08,42.22,41.9,42.18,53542.0,36.3953,36.5164,36.2397,36.4818,53542.0
2020-03-31 14:50:00,42.19,42.53,42.17,42.32,41740.0,36.4905,36.7845,36.4732,36.6029,41740.0
2020-03-31 14:55:00,42.33,42.35,42.11,42.11,92708.0,36.6116,36.6289,36.4213,36.4213,92708.0
2020-03-31 15:00:00,42.09,42.1,41.71,41.75,71344.0,36.404,36.4126,36.0753,36.1099,71344.0
2020-03-31 15:05:00,41.75,41.77,41.42,41.48,69248.0,36.1099,36.1272,35.8245,35.8764,69248.0
2020-03-31 15:10:00,41.49,41.65,41.4,41.45,74775.0,35.885,36.0234,35.8072,35.8504,74775.0
2020-03-31 15:15:00,41.47,41.52,41.38,41.43,58353.0,35.8677,35.911,35.7899,35.8331,58353.0
2020-03-31 15:20:00,41.42,41.51,41.22,41.28,63966.0,35.8245,35.9023,35.6515,35.7034,63966.0
2020-03-31 15:25:00,41.28,41.55,41.27,41.3,53194.0,35.7034,35.9369,35.6948,35.7207,53194.0
2020-03-31 15:30:00,41.31,41.85,41.3,41.83,72013.0,35.7294,36.1964,35.7207,36.1791,72013.0
2020-03-31 15:35:00,41.83,41.85,41.58,41.72,57582.0,36.1791,36.1964,35.9629,36.084,57582.0
2020-03-31 15:40:00,41.72,41.9,41.52,41.57,74919.0,36.084,36.2397,35.911,35.9542,74919.0
2020-03-31 15:45:00,41.58,41.75,41.39,41.49,68058.0,35.9629,36.1099,35.7985,35.885,68058.0
2020-03-31 15:50:00,41.5,41.84,41.45,41.59,183260.0,35.8937,36.1878,35.8504,35.9715,183260.0
2020-03-31 15:55:00,41.6,41.84,41.43,41.7,188474.0,35.9802,36.1878,35.8331,36.0667,188474.0
2020-04-01 09:30:00,40.09,40.79,39.7,40.72,60682.0,34.6742,35.2796,34.3369,35.2191,60682.0
2020-04-01 09:35:00,40.56,40.8,40.4,40.4,28239.0,35.0807,35.2883,34.9423,34.9423,28239.0
2020-04-01 09:40:00,40.34,40.68,40.02,40.29,62246.0,34.8904,35.1845,34.6136,34.8471,62246.0
2020-04-01 09:45:00,40.26,40.26,39.5,39.72,22791.0,34.8212,34.8212,34.1639,34.3542,22791.0
2020-04-01 09:50:00,39.78,39.85,39.34,39.59,33993.0,34.406,34.4666,34.0255,34.2417,33993.0
2020-04-01 09:55:00,39.59,39.59,39.24,39.42,26073.0,34.2417,34.2417,33.939,34.0947,26073.0
2020-04-01 10:00:00,39.42,39.49,38.91,39.25,29342.0,34.0947,34.1552,33.6536,33.9476,29342.0
2020-04-01 10:05:00,39.23,39.84,39.18,39.73,35029.0,33.9303,34.4579,33.8871,34.3628,35029.0
2020-04-01 10:10:00,39.77,40.01,39.53,39.93,15111.0,34.3974,34.605,34.1898,34.5358,15111.0
2020-04-01 10:15:00,39.95,40.09,39.73,39.85,15291.0,34.5531,34.6742,34.3628,34.4666,15291.0
2020-04-01 10:20:00,39.82,40.25,39.8,40.09,49515.0,34.4406,34.8126,34.4233,34.6742,49515.0
2020-04-01 10:25:00,40.18,40.61,40.08,40.49,25657.0,34.752,35.1239,34.6655,35.0201,25657.0
2020-04-01 10:30:00,40.49,40.61,40.4,40.45,12950.0,35.0201,35.1239,34.9423,34.9855,12950.0
2020-04-01 10:35:00,40.46,40.75,40.46,40.59,30124.0,34.9942,35.245,34.9942,35.1066,30124.0
2020-04-01 10:40:00,40.57,40.76,40.55,40.61,20469.0,35.0893,35.2537,35.072,35.1239,20469.0
2020-04-01 10:45:00,40.62,40.97,40.61,40.92,44788.0,35.1326,35.4353,35.1239,35.392,44788.0
2020-04-01 10:50:00,40.92,40.95,40.7,40.72,20372.0,35.392,35.418,35.2018,35.2191,20372.0
2020-04-01 10:55:00,40.75,40.83,40.64,40.77,15159.0,35.245,35.3142,35.1499,35.2623,15159.0
2020-04-01 11:00:00,40.74,40.96,40.72,40.86,20910.0,35.2364,35.4266,35.2191,35.3401,20910.0
2020-04-01 11:05:00,40.8,40.8,40.57,40.57,5279.0,35.2883,35.2883,35.0893,35.0893,5279.0
2020-04-01 11:10:00,40.53,40.73,40.43,40.51,9481.0,35.0547,35.2277,34.9682,35.0374,9481.0
2020-04-01 11:15:00,40.51,40.51,40.29,40.29,9516.0,35.0374,35.0374,34.8471,34.8471,9516.0
2020-04-01 11:20:00,40.3,40.5,40.28,40.32,14312.0,34.8558,35.0288,34.8385,34.8731,14312.0
2020-04-01 11:25:00,40.32,40.41,40.14,40.17,14666.0,34.8731,34.9509,34.7174,34.7434,14666.0
2020-04-01 11:30:00,40.14,40.25,40.07,40.17,12660.0,34.7174,34.8126,34.6569,34.7434,12660.0
2020-04-01 11:35:00,40.22,40.28,39.98,39.98,11287.0,34.7866,34.8385,34.579,34.579,11287.0
2020-04-01 11:40:00,40.0,40.06,39.84,40.04,12407.0,34.5963,34.6482,34.4579,34.6309,12407.0
2020-04-01 11:45:00,40.07,40.07,39.87,40.0,7166.0,34.6569,34.6569,34.4839,34.5963,7166.0
2020-04-01 11:50:00,40.0,40.11,39.9,39.98,9790.0,34.5963,34.6915,34.5098,34.579,9790.0
2020-04-01 11:55:00,40.06,40.11,39.91,39.99,9814.0,34.6482,34.6915,34.5185,34.5877,9814.0
2020-04-01 12:00:00,39.98,39.99,39.79,39.79,9654.0,34.579,34.5877,34.4147,34.4147,9654.0
2020-04-01 12:05:00,39.81,39.91,39.69,39.74,9973.0,34.432,34.5185,34.3282,34.3714,9973.0
2020-04-01 12:10:00,39.83,39.94,39.8,39.92,6789.0,34.4493,34.5444,34.4233,34.5271,6789.0
2020-04-01 12:15:00,39.92,39.93,39.7,39.74,9002.0,34.5271,34.5358,34.3369,34.3714,9002.0
2020-04-01 12:20:00,39.76,39.94,39.76,39.93,9483.0,34.3887,34.5444,34.3887,34.5358,9483.0
2020-04-01 12:25:00,39.9,39.98,39.8,39.84,11314.0,34.5098,34.579,34.4233,34.4579,11314.0
2020-04-01 12:30:00,39.91,40.07,39.89,39.89,11735.0,34.5185,34.6569,34.5012,34.5012,11735.0
2020-04-01 12:35:00,39.9,39.94,39.72,39.79,7122.0,34.5098,34.5444,34.3542,34.4147,7122.0
2020-04-01 12:40:00,39.82,39.84,39.63,39.78,9603.0,34.4406,34.4579,34.2763,34.406,9603.0
2020-04-01 12:45:00,39.74,39.85,39.6,39.64,11029.0,34.3714,34.4666,34.2504,34.285,11029.0
2020-04-01 12:50:00,39.62,39.78,39.57,39.77,9506.0,34.2677,34.406,34.2244,34.3974,9506.0
2020-04-01 12:55:00,39.78,39.92,39.78,39.87,8485.0,34.406,34.5271,34.406,34.4839,8485.0
2020-04-01 13:00:00,39.86,40.08,39.74,40.0,10158.0,34.4752,34.6655,34.3714,34.5963,10158.0
2020-04-01 13:05:00,39.99,40.04,39.88,39.9,6756.0,34.5877,34.6309,34.4925,34.5098,6756.0
2020-04-01 13:10:00,39.9,40.06,39.88,39.97,10917.0,34.5098,34.6482,34.4925,34.5704,10917.0
2020-04-01 13:15:00,39.91,40.01,39.86,39.89,7202.0,34.5185,34.605,34.4752,34.5012,7202.0
2020-04-01 13:20:00,39.89,40.2,39.89,40.2,8315.0,34.5012,34.7693,34.5012,34.7693,8315.0
2020-04-01 13:25:00,40.13,40.27,40.05,40.19,11312.0,34.7088,34.8299,34.6396,34.7607,11312.0
2020-04-01 13:30:00,40.16,40.47,40.1,40.32,30923.0,34.7347,35.0028,34.6828,34.8731,30923.0
2020-04-01 13:35:00,40.33,40.51,40.33,40.51,11763.0,34.8817,35.0374,34.8817,35.0374,11763.0
2020-04-01 13:40:00,40.52,40.62,40.35,40.49,10057.0,35.0461,35.1326,34.899,35.0201,10057.0
2020-04-01 13:45:00,40.44,40.59,40.35,40.42,9756.0,34.9769,35.1066,34.899,34.9596,9756.0
2020-04-01 13:50:00,40.37,40.65,40.33,40.6,13787.0,34.9163,35.1585,34.8817,35.1153,13787.0
2020-04-01 13:55:00,40.6,40.65,40.47,40.6,9035.0,35.1153,35.1585,35.0028,35.1153,9035.0
2020-04-01 14:00:00,40.62,40.79,40.55,40.77,19566.0,35.1326,35.2796,35.072,35.2623,19566.0
2020-04-01 14:05:00,40.76,40.92,40.7,40.79,15432.0,35.2537,35.392,35.2018,35.2796,15432.0
2020-04-01 14:10:00,40.75,40.9,40.67,40.67,15940.0,35.245,35.3747,35.1758,35.1758,15940.0
2020-04-01 14:15:00,40.67,40.72,40.49,40.52,14490.0,35.1758,35.2191,35.0201,35.0461,14490.0
2020-04-01 14:20:00,40.47,40.5,40.25,40.28,18827.0,35.0028,35.0288,34.8126,34.8385,18827.0
2020-04-01 14:25:00,40.31,40.4,40.27,40.32,10942.0,34.8644,34.9423,34.8299,34.8731,10942.0
2020-04-01 14:30:00,40.32,40.32,40.07,40.11,12067.0,34.8731,34.8731,34.6569,34.6915,12067.0
2020-04-01 14:35:00,40.17,40.34,40.1,40.28,9000.0,34.7434,34.8904,34.6828,34.8385,9000.0
2020-04-01 14:40:00,40.26,40.26,40.07,40.18,11758.0,34.8212,34.8212,34.6569,34.752,11758.0
2020-04-01 14:45:00,40.15,40.26,40.13,40.17,10291.0,34.7261,34.8212,34.7088,34.7434,10291.0
2020-04-01 14:50:00,40.16,40.16,40.03,40.06,8484.0,34.7347,34.7347,34.6223,34.6482,8484.0
2020-04-01 14:55:00,40.09,40.2,40.02,40.08,27009.0,34.6742,34.7693,34.6136,34.6655,27009.0
2020-04-01 15:00:00,40.02,40.09,39.95,40.05,12002.0,34.6136,34.6742,34.5531,34.6396,12002.0
2020-04-01 15:05:00,40.03,40.1,39.93,39.94,11025.0,34.6223,34.6828,34.5358,34.5444,11025.0
2020-04-01 15:10:00,39.95,40.1,39.9,39.96,13649.0,34.5531,34.6828,34.5098,34.5617,13649.0
2020-04-01 15:15:00,39.95,40.03,39.93,40.0,12950.0,34.5531,34.6223,34.5358,34.5963,12950.0
2020-04-01 15:20:00,39.99,40.01,39.87,39.88,29763.0,34.5877,34.605,34.4839,34.4925,29763.0
2020-04-01 15:25:00,39.9,39.9,39.71,39.73,14551.0,34.5098,34.5098,34.3455,34.3628,14551.0
2020-04-01 15:30:00,39.74,39.87,39.71,39.77,15490.0,34.3714,34.4839,34.3455,34.3974,15490.0
2020-04-01 15:35:00,39.77,39.78,39.69,39.76,24420.0,34.3974,34.406,34.3282,34.3887,24420.0
2020-04-01 15:40:00,39.76,39.87,39.72,39.76,21908.0,34.3887,34.4839,34.3542,34.3887,21908.0
2020-04-01 15:45:00,39.78,40.09,39.78,40.01,27608.0,34.406,34.6742,34.406,34.605,27608.0
2020-04-01 15:50:00,39.93,40.04,39.85,39.97,57392.0,34.5358,34.6309,34.4666,34.5704,57392.0
2020-04-01 15:55:00,39.99,40.14,39.89,40.01,98688.0,34.5877,34.7174,34.5012,34.605,98688.0
2020-04-02 09:30:00,38.85,39.81,38.8,39.55,26154.0,34.0097,34.8501,33.9659,34.6225,26154.0
2020-04-02 09:35:00,39.51,39.64,39.07,39.36,14296.0,34.5875,34.7013,34.2023,34.4562,14296.0
2020-04-02 09:40:00,39.42,39.67,38.75,39.01,16678.0,34.5087,34.7275,33.9222,34.1498,16678.0
2020-04-02 09:45:00,39.05,39.22,38.89,39.05,13933.0,34.1848,34.3336,34.0447,34.1848,13933.0
2020-04-02 09:50:00,39.03,39.72,38.98,39.2,14316.0,34.1673,34.7713,34.1235,34.3161,14316.0
2020-04-02 09:55:00,39.24,39.69,39.13,39.69,12064.0,34.3511,34.745,34.2548,34.745,12064.0
2020-04-02 10:00:00,39.8,39.8,39.47,39.76,14476.0,34.8413,34.8413,34.5524,34.8063,14476.0
2020-04-02 10:05:00,39.63,39.95,39.3,39.86,17431.0,34.6925,34.9726,34.4036,34.8939,17431.0
2020-04-02 10:10:00,39.98,40.16,39.87,40.0,8081.0,34.9989,35.1565,34.9026,35.0164,8081.0
2020-04-02 10:15:00,40.0,40.18,39.7,39.93,9405.0,35.0164,35.174,34.7538,34.9551,9405.0
2020-04-02 10:20:00,39.95,40.27,39.86,39.96,14638.0,34.9726,35.2528,34.8939,34.9814,14638.0
2020-04-02 10:25:00,39.97,40.06,39.7,39.96,19834.0,34.9902,35.0689,34.7538,34.9814,19834.0
2020-04-02 10:30:00,39.95,40.37,39.89,40.24,10807.0,34.9726,35.3403,34.9201,35.2265,10807.0
2020-04-02 10:35:00,40.21,40.7,40.21,40.62,10145.0,35.2003,35.6292,35.2003,35.5592,10145.0
2020-04-02 10:40:00,40.59,40.6,40.25,40.52,10307.0,35.5329,35.5417,35.2353,35.4716,10307.0
2020-04-02 10:45:00,40.58,40.66,40.03,40.03,18897.0,35.5242,35.5942,35.0427,35.0427,18897.0
2020-04-02 10:50:00,40.07,40.25,39.9,40.01,14066.0,35.0777,35.2353,34.9289,35.0252,14066.0
2020-04-02 10:55:00,39.86,40.27,39.86,40.23,6080.0,34.8939,35.2528,34.8939,35.2178,6080.0
2020-04-02 11:00:00,40.28,40.47,40.11,40.38,11948.0,35.2615,35.4279,35.1127,35.3491,11948.0
2020-04-02 11:05:00,40.46,40.46,40.15,40.25,13227.0,35.4191,35.4191,35.1477,35.2353,13227.0
2020-04-02 11:10:00,40.13,40.27,40.12,40.22,9025.0,35.1302,35.2528,35.1215,35.209,9025.0
2020-04-02 11:15:00,40.26,40.49,40.22,40.22,10410.0,35.244,35.4454,35.209,35.209,10410.0
2020-04-02 11:20:00,40.22,40.3,40.14,40.18,8396.0,35.209,35.279,35.139,35.174,8396.0
2020-04-02 11:25:00,40.21,40.21,39.87,40.02,9169.0,35.2003,35.2003,34.9026,35.0339,9169.0
2020-04-02 11:30:00,40.04,40.32,40.01,40.32,16572.0,35.0514,35.2965,35.0252,35.2965,16572.0
2020-04-02 11:35:00,40.25,40.42,40.13,40.28,8716.0,35.2353,35.3841,35.1302,35.2615,8716.0
2020-04-02 11:40:00,40.27,40.37,40.13,40.19,22198.0,35.2528,35.3403,35.1302,35.1827,22198.0
2020-04-02 11:45:00,40.17,40.45,40.16,40.45,6379.0,35.1652,35.4104,35.1565,35.4104,6379.0
2020-04-02 11:50:00,40.46,40.46,40.21,40.24,7666.0,35.4191,35.4191,35.2003,35.2265,7666.0
2020-04-02 11:55:00,40.22,40.42,40.17,40.27,8731.0,35.209,35.3841,35.1652,35.2528,8731.0
2020-04-02 12:00:00,40.3,40.3,40.19,40.3,6456.0,35.279,35.279,35.1827,35.279,6456.0
2020-04-02 12:05:00,40.29,40.4,40.19,40.19,6547.0,35.2703,35.3666,35.1827,35.1827,6547.0
2020-04-02 12:10:00,40.23,40.42,40.12,40.33,4907.0,35.2178,35.3841,35.1215,35.3053,4907.0
2020-04-02 12:15:00,40.29,40.3,40.18,40.26,10341.0,35.2703,35.279,35.174,35.244,10341.0
2020-04-02 12:20:00,40.28,40.32,40.06,40.09,8000.0,35.2615,35.2965,35.0689,35.0952,8000.0
2020-04-02 12:25:00,40.1,40.22,40.0,40.06,7205.0,35.104,35.209,35.0164,35.0689,7205.0
2020-04-02 12:30:00,40.06,40.1,39.91,39.92,6240.0,35.0689,35.104,34.9376,34.9464,6240.0
2020-04-02 12:35:00,39.96,39.97,39.86,39.88,5795.0,34.9814,34.9902,34.8939,34.9114,5795.0
2020-04-02 12:40:00,39.85,39.98,39.84,39.9,3988.0,34.8851,34.9989,34.8764,34.9289,3988.0
2020-04-02 12:45:00,39.93,40.02,39.86,39.89,8248.0,34.9551,35.0339,34.8939,34.9201,8248.0
2020-04-02 12:50:00,39.96,40.05,39.92,40.02,3609.0,34.9814,35.0602,34.9464,35.0339,3609.0
2020-04-02 12:55:00,39.99,40.02,39.87,39.87,7200.0,35.0077,35.0339,34.9026,34.9026,7200.0
2020-04-02 13:00:00,39.88,40.23,39.83,39.96,18274.0,34.9114,35.2178,34.8676,34.9814,18274.0
2020-04-02 13:05:00,39.93,39.94,39.64,39.64,8197.0,34.9551,34.9639,34.7013,34.7013,8197.0
2020-04-02 13:10:00,39.63,39.68,39.38,39.4,9764.0,34.6925,34.7363,34.4737,34.4912,9764.0
2020-04-02 13:15:00,39.39,39.49,39.28,39.29,11008.0,34.4824,34.57,34.3861,34.3949,11008.0
2020-04-02 13:20:00,39.26,39.53,39.25,39.41,5452.0,34.3686,34.605,34.3599,34.4999,5452.0
2020-04-02 13:25:00,39.44,39.44,39.01,39.11,8320.0,34.5262,34.5262,34.1498,34.2373,8320.0
2020-04-02 13:30:00,39.13,39.22,39.01,39.06,9851.0,34.2548,34.3336,34.1498,34.1935,9851.0
2020-04-02 13:35:00,39.11,39.15,39.0,39.05,9576.0,34.2373,34.2723,34.141,34.1848,9576.0
2020-04-02 13:40:00,39.11,39.31,39.06,39.17,5737.0,34.2373,34.4124,34.1935,34.2898,5737.0
2020-04-02 13:45:00,39.28,39.29,39.1,39.1,12926.0,34.3861,34.3949,34.2285,34.2285,12926.0
2020-04-02 13:50:00,39.15,39.29,39.09,39.16,8625.0,34.2723,34.3949,34.2198,34.2811,8625.0
2020-04-02 13:55:00,39.18,39.25,39.04,39.05,13263.0,34.2986,34.3599,34.176,34.1848,13263.0
2020-04-02 14:00:00,39.07,39.07,38.76,38.81,11257.0,34.2023,34.2023,33.9309,33.9747,11257.0
2020-04-02 14:05:00,38.84,38.86,38.71,38.71,7600.0,34.0009,34.0184,33.8871,33.8871,7600.0
2020-04-02 14:10:00,38.71,38.89,38.64,38.89,8150.0,33.8871,34.0447,33.8259,34.0447,8150.0
2020-04-02 14:15:00,38.88,38.93,38.65,38.66,12211.0,34.036,34.0797,33.8346,33.8434,12211.0
2020-04-02 14:20:00,38.63,38.77,38.57,38.65,7207.0,33.8171,33.9397,33.7646,33.8346,7207.0
2020-04-02 14:25:00,38.68,39.03,38.68,38.95,18259.0,33.8609,34.1673,33.8609,34.0972,18259.0
2020-04-02 14:30:00,38.95,38.98,38.77,38.8,11016.0,34.0972,34.1235,33.9397,33.9659,11016.0
2020-04-02 14:35:00,38.83,39.08,38.83,39.01,10279.0,33.9922,34.211,33.9922,34.1498,10279.0
2020-04-02 14:40:00,39.02,39.08,38.88,38.89,13320.0,34.1585,34.211,34.036,34.0447,13320.0
2020-04-02 14:45:00,38.87,38.91,38.74,38.83,12375.0,34.0272,34.0622,33.9134,33.9922,12375.0
2020-04-02 14:50:00,38.86,39.22,38.82,39.12,14003.0,34.0184,34.3336,33.9834,34.2461,14003.0
2020-04-02 14:55:00,39.12,39.27,39.05,39.27,11666.0,34.2461,34.3774,34.1848,34.3774,11666.0
2020-04-02 15:00:00,39.27,39.27,39.06,39.14,15609.0,34.3774,34.3774,34.1935,34.2636,15609.0
2020-04-02 15:05:00,39.14,39.16,39.01,39.16,13105.0,34.2636,34.2811,34.1498,34.2811,13105.0
2020-04-02 15:10:00,39.14,39.15,38.95,38.97,11165.0,34.2636,34.2723,34.0972,34.1147,11165.0
2020-04-02 15:15:00,39.04,39.11,38.91,39.11,11566.0,34.176,34.2373,34.0622,34.2373,11566.0
2020-04-02 15:20:00,39.06,39.14,38.98,38.98,12792.0,34.1935,34.2636,34.1235,34.1235,12792.0
2020-04-02 15:25:00,39.0,39.02,38.82,38.87,19529.0,34.141,34.1585,33.9834,34.0272,19529.0
2020-04-02 15:30:00,38.88,38.96,38.74,38.85,22840.0,34.036,34.106,33.9134,34.0097,22840.0
2020-04-02 15:35:00,38.82,38.93,38.73,38.84,29833.0,33.9834,34.0797,33.9046,34.0009,29833.0
2020-04-02 15:40:00,38.82,39.07,38.82,39.06,23157.0,33.9834,34.2023,33.9834,34.1935,23157.0
2020-04-02 15:45:00,39.04,39.14,38.87,38.98,25988.0,34.176,34.2636,34.0272,34.1235,25988.0
2020-04-02 15:50:00,39.08,39.59,39.07,39.55,121604.0,34.211,34.6575,34.2023,34.6225,121604.0
2020-04-02 15:55:00,39.47,39.72,39.39,39.51,119148.0,34.5524,34.7713,34.4824,34.5875,119148.0
2020-04-03 09:30:00,39.25,39.65,39.25,39.51,20085.0,34.3599,34.71,34.3599,34.5875,20085.0
2020-04-03 09:35:00,39.91,40.0,39.69,40.0,1942.0,34.9376,35.0164,34.745,35.0164,1942.0
2020-04-03 09:40:00,40.02,40.42,39.82,39.95,7572.0,35.0339,35.3841,34.8588,34.9726,7572.0
2020-04-03 09:45:00,40.05,40.06,39.89,40.01,3131.0,35.0602,35.0689,34.9201,35.0252,3131.0
2020-04-03 09:50:00,39.98,40.02,39.77,40.02,5493.0,34.9989,35.0339,34.8151,35.0339,5493.0
2020-04-03 09:55:00,40.17,40.25,39.97,40.17,4844.0,35.1652,35.2353,34.9902,35.1652,4844.0
2020-04-03 10:00:00,40.21,40.48,39.77,39.77,11678.0,35.2003,35.4366,34.8151,34.8151,11678.0
2020-04-03 10:05:00,39.81,40.16,39.74,39.96,7045.0,34.8501,35.1565,34.7888,34.9814,7045.0
2020-04-03 10:10:00,39.86,39.87,39.64,39.71,4000.0,34.8939,34.9026,34.7013,34.7625,4000.0
2020-04-03 10:15:00,39.7,39.71,39.37,39.55,4877.0,34.7538,34.7625,34.4649,34.6225,4877.0
2020-04-03 10:20:00,39.35,39.63,39.17,39.35,22227.0,34.4474,34.6925,34.2898,34.4474,22227.0
2020-04-03 10:25:00,39.35,39.35,39.1,39.13,6717.0,34.4474,34.4474,34.2285,34.2548,6717.0
2020-04-03 10:30:00,39.22,39.33,39.03,39.24,10050.0,34.3336,34.4299,34.1673,34.3511,10050.0
2020-04-03 10:35:00,39.24,39.27,38.95,38.96,9518.0,34.3511,34.3774,34.0972,34.106,9518.0
2020-04-03 10:40:00,39.02,39.09,38.83,38.98,7774.0,34.1585,34.2198,33.9922,34.1235,7774.0
2020-04-03 10:45:00,39.04,39.08,38.9,39.05,5005.0,34.176,34.211,34.0535,34.1848,5005.0
2020-04-03 10:50:00,38.95,39.08,38.86,38.87,6800.0,34.0972,34.211,34.0184,34.0272,6800.0
2020-04-03 10:55:00,38.88,39.04,38.84,38.91,6535.0,34.036,34.176,34.0009,34.0622,6535.0
2020-04-03 11:00:00,38.93,39.18,38.93,39.05,6118.0,34.0797,34.2986,34.0797,34.1848,6118.0
2020-04-03 11:05:00,38.96,39.07,38.83,39.04,7799.0,34.106,34.2023,33.9922,34.176,7799.0
2020-04-03 11:10:00,38.96,39.0,38.71,38.74,9662.0,34.106,34.141,33.8871,33.9134,9662.0
2020-04-03 11:15:00,38.76,38.88,38.73,38.73,4528.0,33.9309,34.036,33.9046,33.9046,4528.0
2020-04-03 11:20:00,38.79,38.9,38.72,38.82,11076.0,33.9572,34.0535,33.8959,33.9834,11076.0
2020-04-03 11:25:00,38.84,38.94,38.83,38.91,12565.0,34.0009,34.0885,33.9922,34.0622,12565.0
2020-04-03 11:30:00,38.86,38.96,38.78,38.93,15311.0,34.0184,34.106,33.9484,34.0797,15311.0
2020-04-03 11:35:00,38.92,38.92,38.73,38.84,6923.0,34.071,34.071,33.9046,34.0009,6923.0
2020-04-03 11:40:00,38.85,38.85,38.68,38.71,9024.0,34.0097,34.0097,33.8609,33.8871,9024.0
2020-04-03 11:45:00,38.75,38.75,38.39,38.48,5592.0,33.9222,33.9222,33.607,33.6858,5592.0
2020-04-03 11:50:00,38.41,38.52,38.33,38.46,9051.0,33.6245,33.7208,33.5545,33.6683,9051.0
2020-04-03 11:55:00,38.49,38.61,38.48,38.52,4845.0,33.6945,33.7996,33.6858,33.7208,4845.0
2020-04-03 12:00:00,38.52,38.57,38.4,38.52,9583.0,33.7208,33.7646,33.6158,33.7208,9583.0
2020-04-03 12:05:00,38.48,38.48,38.22,38.26,10846.0,33.6858,33.6858,33.4582,33.4932,10846.0
2020-04-03 12:10:00,38.26,38.31,38.13,38.18,6849.0,33.4932,33.537,33.3794,33.4232,6849.0
2020-04-03 12:15:00,38.21,38.26,38.11,38.14,9243.0,33.4494,33.4932,33.3619,33.3882,9243.0
2020-04-03 12:20:00,38.1,38.28,38.1,38.19,10682.0,33.3531,33.5107,33.3531,33.4319,10682.0
2020-04-03 12:25:00,38.15,38.23,38.1,38.18,10642.0,33.3969,33.4669,33.3531,33.4232,10642.0
2020-04-03 12:30:00,38.2,38.31,37.95,38.0,25570.0,33.4407,33.537,33.2218,33.2656,25570.0
2020-04-03 12:35:00,37.97,38.12,37.92,38.12,7972.0,33.2393,33.3706,33.1956,33.3706,7972.0
2020-04-03 12:40:00,38.13,38.24,37.98,38.2,6724.0,33.3794,33.4757,33.2481,33.4407,6724.0
2020-04-03 12:45:00,38.16,38.16,37.95,37.98,6492.0,33.4057,33.4057,33.2218,33.2481,6492.0
2020-04-03 12:50:00,37.96,38.08,37.91,38.07,7655.0,33.2306,33.3356,33.1868,33.3269,7655.0
2020-04-03 12:55:00,38.07,38.22,37.99,38.21,12743.0,33.3269,33.4582,33.2568,33.4494,12743.0
2020-04-03 13:00:00,38.22,38.22,38.06,38.19,7857.0,33.4582,33.4582,33.3181,33.4319,7857.0
2020-04-03 13:05:00,38.2,38.24,38.1,38.19,15016.0,33.4407,33.4757,33.3531,33.4319,15016.0
2020-04-03 13:10:00,38.16,38.2,37.95,37.97,8546.0,33.4057,33.4407,33.2218,33.2393,8546.0
2020-04-03 13:15:00,38.0,38.13,38.0,38.1,4754.0,33.2656,33.3794,33.2656,33.3531,4754.0
2020-04-03 13:20:00,38.11,38.12,37.92,37.96,9108.0,33.3619,33.3706,33.1956,33.2306,9108.0
2020-04-03 13:25:00,37.88,37.9,37.78,37.78,10322.0,33.1605,33.1781,33.073,33.073,10322.0
2020-04-03 13:30:00,37.76,37.77,37.58,37.73,16165.0,33.0555,33.0643,32.8979,33.0292,16165.0
2020-04-03 13:35:00,37.7,37.77,37.66,37.7,10723.0,33.003,33.0643,32.968,33.003,10723.0
2020-04-03 13:40:00,37.67,37.7,37.54,37.69,8547.0,32.9767,33.003,32.8629,32.9942,8547.0
2020-04-03 13:45:00,37.67,37.78,37.65,37.73,15217.0,32.9767,33.073,32.9592,33.0292,15217.0
2020-04-03 13:50:00,37.74,37.83,37.62,37.72,7848.0,33.038,33.1168,32.9329,33.0205,7848.0
2020-04-03 13:55:00,37.72,37.81,37.65,37.81,6635.0,33.0205,33.0993,32.9592,33.0993,6635.0
2020-04-03 14:00:00,37.8,37.91,37.67,37.74,5577.0,33.0905,33.1868,32.9767,33.038,5577.0
2020-04-03 14:05:00,37.78,37.79,37.64,37.7,6300.0,33.073,33.0818,32.9504,33.003,6300.0
2020-04-03 14:10:00,37.72,37.73,37.61,37.66,8531.0,33.0205,33.0292,32.9242,32.968,8531.0
2020-04-03 14:15:00,37.69,37.72,37.6,37.62,8984.0,32.9942,33.0205,32.9154,32.9329,8984.0
2020-04-03 14:20:00,37.65,37.8,37.63,37.74,12520.0,32.9592,33.0905,32.9417,33.038,12520.0
2020-04-03 14:25:00,37.74,37.8,37.58,37.8,11722.0,33.038,33.0905,32.8979,33.0905,11722.0
2020-04-03 14:30:00,37.77,37.8,37.64,37.74,13588.0,33.0643,33.0905,32.9504,33.038,13588.0
2020-04-03 14:35:00,37.75,37.75,37.62,37.66,12245.0,33.0467,33.0467,32.9329,32.968,12245.0
2020-04-03 14:40:00,37.69,37.79,37.52,37.56,14551.0,32.9942,33.0818,32.8454,32.8804,14551.0
2020-04-03 14:45:00,37.57,37.74,37.57,37.74,12167.0,32.8892,33.038,32.8892,33.038,12167.0
2020-04-03 14:50:00,37.76,37.92,37.73,37.82,17840.0,33.0555,33.1956,33.0292,33.108,17840.0
2020-04-03 14:55:00,37.85,37.97,37.79,37.84,16105.0,33.1343,33.2393,33.0818,33.1255,16105.0
2020-04-03 15:00:00,37.87,38.0,37.78,37.82,13689.0,33.1518,33.2656,33.073,33.108,13689.0
2020-04-03 15:05:00,37.85,37.92,37.75,37.77,15473.0,33.1343,33.1956,33.0467,33.0643,15473.0
2020-04-03 15:10:00,37.76,37.85,37.71,37.72,17923.0,33.0555,33.1343,33.0117,33.0205,17923.0
2020-04-03 15:15:00,37.71,37.81,37.6,37.67,19821.0,33.0117,33.0993,32.9154,32.9767,19821.0
2020-04-03 15:20:00,37.66,37.69,37.5,37.5,18915.0,32.968,32.9942,32.8279,32.8279,18915.0
2020-04-03 15:25:00,37.47,37.6,37.44,37.51,15678.0,32.8016,32.9154,32.7754,32.8366,15678.0
2020-04-03 15:30:00,37.51,37.64,37.24,37.33,26793.0,32.8366,32.9504,32.6003,32.6791,26793.0
2020-04-03 15:35:00,37.31,37.37,37.19,37.25,20497.0,32.6616,32.7141,32.5565,32.609,20497.0
2020-04-03 15:40:00,37.29,37.33,37.08,37.08,19908.0,32.6441,32.6791,32.4602,32.4602,19908.0
2020-04-03 15:45:00,37.12,37.45,37.11,37.39,28374.0,32.4952,32.7841,32.4865,32.7316,28374.0
2020-04-03 15:50:00,37.46,37.65,37.33,37.33,89133.0,32.7929,32.9592,32.6791,32.6791,89133.0
2020-04-03 15:55:00,37.29,37.51,37.19,37.28,196236.0,32.6441,32.8366,32.5565,32.6353,196236.0
2020-04-06 09:30:00,38.7,39.14,38.57,38.58,41543.0,33.8784,34.2636,33.7646,33.7733,41543.0
2020-04-06 09:35:00,38.58,38.94,38.19,38.69,19468.0,33.7733,34.0885,33.4319,33.8696,19468.0
2020-04-06 09:40:00,38.71,38.74,38.32,38.59,23396.0,33.8871,33.9134,33.5457,33.7821,23396.0
2020-04-06 09:45:00,38.6,38.76,38.47,38.66,18425.0,33.7908,33.9309,33.677,33.8434,18425.0
2020-04-06 09:50:00,38.62,39.25,38.58,39.19,13957.0,33.8084,34.3599,33.7733,34.3073,13957.0
2020-04-06 09:55:00,39.22,39.23,38.91,38.91,19578.0,34.3336,34.3424,34.0622,34.0622,19578.0
2020-04-06 10:00:00,38.91,39.14,38.89,38.91,25305.0,34.0622,34.2636,34.0447,34.0622,25305.0
2020-04-06 10:05:00,38.95,39.08,38.88,39.08,27564.0,34.0972,34.211,34.036,34.211,27564.0
2020-04-06 10:10:00,39.0,39.07,38.92,38.96,15575.0,34.141,34.2023,34.071,34.106,15575.0
2020-04-06 10:15:00,38.97,39.34,38.97,39.34,20053.0,34.1147,34.4386,34.1147,34.4386,20053.0
2020-04-06 10:20:00,39.33,39.36,39.16,39.21,11630.0,34.4299,34.4562,34.2811,34.3248,11630.0
2020-04-06 10:25:00,39.22,39.33,39.16,39.21,9131.0,34.3336,34.4299,34.2811,34.3248,9131.0
2020-04-06 10:30:00,39.22,39.22,39.06,39.22,15326.0,34.3336,34.3336,34.1935,34.3336,15326.0
2020-04-06 10:35:00,39.21,39.21,38.97,39.16,8480.0,34.3248,34.3248,34.1147,34.2811,8480.0
2020-04-06 10:40:00,39.13,39.13,38.99,39.04,10051.0,34.2548,34.2548,34.1323,34.176,10051.0
2020-04-06 10:45:00,39.04,39.07,38.95,38.96,12164.0,34.176,34.2023,34.0972,34.106,12164.0
2020-04-06 10:50:00,38.98,39.0,38.74,38.92,13995.0,34.1235,34.141,33.9134,34.071,13995.0
2020-04-06 10:55:00,38.94,39.01,38.74,38.85,11700.0,34.0885,34.1498,33.9134,34.0097,11700.0
2020-04-06 11:00:00,38.89,38.93,38.8,38.92,5100.0,34.0447,34.0797,33.9659,34.071,5100.0
2020-04-06 11:05:00,38.92,39.01,38.87,39.01,29254.0,34.071,34.1498,34.0272,34.1498,29254.0
2020-04-06 11:10:00,38.97,39.07,38.92,39.0,10549.0,34.1147,34.2023,34.071,34.141,10549.0
2020-04-06 11:15:00,39.01,39.17,38.97,39.11,13435.0,34.1498,34.2898,34.1147,34.2373,13435.0
2020-04-06 11:20:00,39.1,39.17,39.04,39.08,17196.0,34.2285,34.2898,34.176,34.211,17196.0
2020-04-06 11:25:00,39.09,39.39,39.08,39.35,9484.0,34.2198,34.4824,34.211,34.4474,9484.0
2020-04-06 11:30:00,39.32,39.45,39.24,39.45,17847.0,34.4211,34.5349,34.3511,34.5349,17847.0
2020-04-06 11:35:00,39.48,39.65,39.47,39.65,16860.0,34.5612,34.71,34.5524,34.71,16860.0
2020-04-06 11:40:00,39.65,39.67,39.56,39.66,5306.0,34.71,34.7275,34.6312,34.7188,5306.0
2020-04-06 11:45:00,39.65,39.78,39.57,39.68,11740.0,34.71,34.8238,34.64,34.7363,11740.0
2020-04-06 11:50:00,39.66,39.73,39.64,39.68,12607.0,34.7188,34.7801,34.7013,34.7363,12607.0
2020-04-06 11:55:00,39.67,39.7,39.5,39.51,9057.0,34.7275,34.7538,34.5787,34.5875,9057.0
2020-04-06 12:00:00,39.58,39.66,39.51,39.63,9465.0,34.6487,34.7188,34.5875,34.6925,9465.0
2020-04-06 12:05:00,39.65,39.78,39.6,39.72,8940.0,34.71,34.8238,34.6663,34.7713,8940.0
2020-04-06 12:10:00,39.74,39.87,39.63,39.84,14790.0,34.7888,34.9026,34.6925,34.8764,14790.0
2020-04-06 12:15:00,39.84,39.9,39.77,39.79,13108.0,34.8764,34.9289,34.8151,34.8326,13108.0
2020-04-06 12:20:00,39.8,39.85,39.73,39.78,8772.0,34.8413,34.8851,34.7801,34.8238,8772.0
2020-04-06 12:25:00,39.82,39.83,39.67,39.72,9253.0,34.8588,34.8676,34.7275,34.7713,9253.0
2020-04-06 12:30:00,39.71,39.71,39.59,39.67,9235.0,34.7625,34.7625,34.6575,34.7275,9235.0
2020-04-06 12:35:00,39.66,39.7,39.62,39.65,8580.0,34.7188,34.7538,34.6838,34.71,8580.0
2020-04-06 12:40:00,39.67,39.67,39.51,39.56,8890.0,34.7275,34.7275,34.5875,34.6312,8890.0
2020-04-06 12:45:00,39.54,39.54,39.44,39.46,10199.0,34.6137,34.6137,34.5262,34.5437,10199.0
2020-04-06 12:50:00,39.48,39.48,39.37,39.43,13208.0,34.5612,34.5612,34.4649,34.5174,13208.0
2020-04-06 12:55:00,39.42,39.46,39.35,39.44,26455.0,34.5087,34.5437,34.4474,34.5262,26455.0
2020-04-06 13:00:00,39.4,39.44,39.26,39.32,48400.0,34.4912,34.5262,34.3686,34.4211,48400.0
2020-04-06 13:05:00,39.31,39.34,39.26,39.27,11149.0,34.4124,34.4386,34.3686,34.3774,11149.0
2020-04-06 13:10:00,39.26,39.37,39.11,39.15,20162.0,34.3686,34.4649,34.2373,34.2723,20162.0
2020-04-06 13:15:00,39.13,39.26,39.12,39.24,9040.0,34.2548,34.3686,34.2461,34.3511,9040.0
2020-04-06 13:20:00,39.23,39.32,39.21,39.28,8649.0,34.3424,34.4211,34.3248,34.3861,8649.0
2020-04-06 13:25:00,39.26,39.35,39.18,39.26,17530.0,34.3686,34.4474,34.2986,34.3686,17530.0
2020-04-06 13:30:00,39.27,39.29,39.08,39.15,17330.0,34.3774,34.3949,34.211,34.2723,17330.0
2020-04-06 13:35:00,39.19,39.22,39.1,39.18,10130.0,34.3073,34.3336,34.2285,34.2986,10130.0
2020-04-06 13:40:00,39.13,39.3,39.13,39.21,8952.0,34.2548,34.4036,34.2548,34.3248,8952.0
2020-04-06 13:45:00,39.2,39.26,39.17,39.21,13296.0,34.3161,34.3686,34.2898,34.3248,13296.0
2020-04-06 13:50:00,39.19,39.31,39.16,39.25,8701.0,34.3073,34.4124,34.2811,34.3599,8701.0
2020-04-06 13:55:00,39.26,39.29,39.18,39.21,8184.0,34.3686,34.3949,34.2986,34.3248,8184.0
2020-04-06 14:00:00,39.21,39.21,38.89,39.05,22434.0,34.3248,34.3248,34.0447,34.1848,22434.0
2020-04-06 14:05:00,39.07,39.08,38.76,38.76,22548.0,34.2023,34.211,33.9309,33.9309,22548.0
2020-04-06 14:10:00,38.84,39.02,38.76,38.76,13098.0,34.0009,34.1585,33.9309,33.9309,13098.0
2020-04-06 14:15:00,38.8,39.02,38.8,39.02,4930.0,33.9659,34.1585,33.9659,34.1585,4930.0
2020-04-06 14:20:00,39.05,39.16,38.96,39.09,8821.0,34.1848,34.2811,34.106,34.2198,8821.0
2020-04-06 14:25:00,39.15,39.17,38.94,39.09,7626.0,34.2723,34.2898,34.0885,34.2198,7626.0
2020-04-06 14:30:00,39.08,39.12,38.92,38.98,14105.0,34.211,34.2461,34.071,34.1235,14105.0
2020-04-06 14:35:00,38.98,39.02,38.81,38.9,28035.0,34.1235,34.1585,33.9747,34.0535,28035.0
2020-04-06 14:40:00,38.89,38.94,38.81,38.83,41872.0,34.0447,34.0885,33.9747,33.9922,41872.0
2020-04-06 14:45:00,38.89,38.94,38.75,38.85,27959.0,34.0447,34.0885,33.9222,34.0097,27959.0
2020-04-06 14:50:00,38.86,38.9,38.74,38.74,34082.0,34.0184,34.0535,33.9134,33.9134,34082.0
2020-04-06 14:55:00,38.77,39.0,38.77,38.89,49280.0,33.9397,34.141,33.9397,34.0447,49280.0
2020-04-06 15:00:00,38.88,38.94,38.73,38.94,37075.0,34.036,34.0885,33.9046,34.0885,37075.0
2020-04-06 15:05:00,38.92,39.05,38.82,38.9,92804.0,34.071,34.1848,33.9834,34.0535,92804.0
2020-04-06 15:10:00,38.89,38.95,38.71,38.82,51527.0,34.0447,34.0972,33.8871,33.9834,51527.0
2020-04-06 15:15:00,38.79,38.93,38.71,38.81,36474.0,33.9572,34.0797,33.8871,33.9747,36474.0
2020-04-06 15:20:00,38.79,39.19,38.79,39.11,16811.0,33.9572,34.3073,33.9572,34.2373,16811.0
2020-04-06 15:25:00,39.09,39.34,39.09,39.31,15897.0,34.2198,34.4386,34.2198,34.4124,15897.0
2020-04-06 15:30:00,39.3,39.32,39.1,39.2,36370.0,34.4036,34.4211,34.2285,34.3161,36370.0
2020-04-06 15:35:00,39.18,39.3,39.15,39.25,21969.0,34.2986,34.4036,34.2723,34.3599,21969.0
2020-04-06 15:40:00,39.24,39.33,39.15,39.29,22822.0,34.3511,34.4299,34.2723,34.3949,22822.0
2020-04-06 15:45:00,39.3,39.31,39.09,39.26,37610.0,34.4036,34.4124,34.2198,34.3686,37610.0
2020-04-06 15:50:00,39.27,39.67,39.27,39.65,99979.0,34.3774,34.7275,34.3774,34.71,99979.0
2020-04-06 15:55:00,39.66,39.74,39.44,39.6,185758.0,34.7188,34.7888,34.5262,34.6663,185758.0
2020-04-07 09:30:00,40.93,41.33,40.51,40.96,32917.0,35.8305,36.1807,35.4629,35.8568,32917.0
2020-04-07 09:35:00,40.55,41.17,40.2,40.89,20893.0,35.4979,36.0406,35.1915,35.7955,20893.0
2020-04-07 09:40:00,40.83,41.1,40.7,41.01,14830.0,35.743,35.9794,35.6292,35.9006,14830.0
2020-04-07 09:45:00,41.18,41.7,41.15,41.32,19418.0,36.0494,36.5046,36.0231,36.172,19418.0
2020-04-07 09:50:00,41.2,41.78,41.16,41.65,12651.0,36.0669,36.5746,36.0319,36.4608,12651.0
2020-04-07 09:55:00,41.63,41.84,41.53,41.53,20103.0,36.4433,36.6272,36.3558,36.3558,20103.0
2020-04-07 10:00:00,41.57,41.91,41.32,41.42,26180.0,36.3908,36.6885,36.172,36.2595,26180.0
2020-04-07 10:05:00,41.42,41.74,41.1,41.3,21824.0,36.2595,36.5396,35.9794,36.1545,21824.0
2020-04-07 10:10:00,41.24,41.56,41.18,41.18,12662.0,36.1019,36.3821,36.0494,36.0494,12662.0
2020-04-07 10:15:00,41.09,41.16,40.87,41.03,14184.0,35.9706,36.0319,35.778,35.9181,14184.0
2020-04-07 10:20:00,41.02,41.1,40.62,40.9,8115.0,35.9093,35.9794,35.5592,35.8043,8115.0
2020-04-07 10:25:00,40.82,40.99,40.71,40.75,12086.0,35.7343,35.8831,35.638,35.673,12086.0
2020-04-07 10:30:00,40.79,41.13,40.79,41.11,18547.0,35.708,36.0056,35.708,35.9881,18547.0
2020-04-07 10:35:00,41.06,41.13,40.88,40.97,14678.0,35.9444,36.0056,35.7868,35.8656,14678.0
2020-04-07 10:40:00,40.93,41.11,40.71,40.89,12005.0,35.8305,35.9881,35.638,35.7955,12005.0
2020-04-07 10:45:00,40.94,41.05,40.62,40.67,10868.0,35.8393,35.9356,35.5592,35.6029,10868.0
2020-04-07 10:50:00,40.74,40.82,40.56,40.66,11007.0,35.6642,35.7343,35.5066,35.5942,11007.0
2020-04-07 10:55:00,40.67,40.76,40.54,40.58,12540.0,35.6029,35.6817,35.4891,35.5242,12540.0
2020-04-07 11:00:00,40.58,40.73,40.51,40.7,14162.0,35.5242,35.6555,35.4629,35.6292,14162.0
2020-04-07 11:05:00,40.73,40.94,40.68,40.91,8468.0,35.6555,35.8393,35.6117,35.813,8468.0
2020-04-07 11:10:00,40.95,41.08,40.88,40.99,12483.0,35.8481,35.9619,35.7868,35.8831,12483.0
2020-04-07 11:15:00,41.06,41.12,40.9,40.94,19026.0,35.9444,35.9969,35.8043,35.8393,19026.0
2020-04-07 11:20:00,40.93,40.93,40.67,40.86,9073.0,35.8305,35.8305,35.6029,35.7693,9073.0
2020-04-07 11:25:00,40.82,40.98,40.69,40.88,10300.0,35.7343,35.8743,35.6205,35.7868,10300.0
2020-04-07 11:30:00,40.86,41.05,40.81,40.91,24562.0,35.7693,35.9356,35.7255,35.813,24562.0
2020-04-07 11:35:00,40.96,41.05,40.84,40.99,8134.0,35.8568,35.9356,35.7518,35.8831,8134.0
2020-04-07 11:40:00,41.07,41.08,40.89,40.92,11907.0,35.9531,35.9619,35.7955,35.8218,11907.0
2020-04-07 11:45:00,40.95,41.08,40.88,40.88,5674.0,35.8481,35.9619,35.7868,35.7868,5674.0
2020-04-07 11:50:00,40.91,41.07,40.9,41.07,13112.0,35.813,35.9531,35.8043,35.9531,13112.0
2020-04-07 11:55:00,41.0,41.07,40.92,40.99,14927.0,35.8918,35.9531,35.8218,35.8831,14927.0
2020-04-07 12:00:00,41.0,41.06,40.92,40.92,13938.0,35.8918,35.9444,35.8218,35.8218,13938.0
2020-04-07 12:05:00,40.97,41.08,40.93,41.02,19262.0,35.8656,35.9619,35.8305,35.9093,19262.0
2020-04-07 12:10:00,41.01,41.04,40.81,41.04,11792.0,35.9006,35.9268,35.7255,35.9268,11792.0
2020-04-07 12:15:00,41.04,41.15,40.99,41.11,20097.0,35.9268,36.0231,35.8831,35.9881,20097.0
2020-04-07 12:20:00,41.11,41.24,41.02,41.07,5892.0,35.9881,36.1019,35.9093,35.9531,5892.0
2020-04-07 12:25:00,41.08,41.23,41.0,41.17,12915.0,35.9619,36.0932,35.8918,36.0406,12915.0
2020-04-07 12:30:00,41.2,41.21,40.99,41.01,7567.0,36.0669,36.0757,35.8831,35.9006,7567.0
2020-04-07 12:35:00,41.03,41.16,40.97,41.09,12765.0,35.9181,36.0319,35.8656,35.9706,12765.0
2020-04-07 12:40:00,41.11,41.15,41.01,41.14,7808.0,35.9881,36.0231,35.9006,36.0144,7808.0
2020-04-07 12:45:00,41.14,41.16,41.01,41.08,10551.0,36.0144,36.0319,35.9006,35.9619,10551.0
2020-04-07 12:50:00,41.08,41.1,40.93,40.93,10321.0,35.9619,35.9794,35.8305,35.8305,10321.0
2020-04-07 12:55:00,40.91,41.08,40.88,40.89,11836.0,35.813,35.9619,35.7868,35.7955,11836.0
2020-04-07 13:00:00,40.94,40.99,40.81,40.91,7373.0,35.8393,35.8831,35.7255,35.813,7373.0
2020-04-07 13:05:00,40.9,41.03,40.86,40.89,7320.0,35.8043,35.9181,35.7693,35.7955,7320.0
2020-04-07 13:10:00,40.92,41.01,40.83,40.97,6096.0,35.8218,35.9006,35.743,35.8656,6096.0
2020-04-07 13:15:00,40.93,40.98,40.73,40.75,11640.0,35.8305,35.8743,35.6555,35.673,11640.0
2020-04-07 13:20:00,40.77,40.83,40.56,40.83,7872.0,35.6905,35.743,35.5066,35.743,7872.0
2020-04-07 13:25:00,40.72,40.81,40.53,40.63,11172.0,35.6467,35.7255,35.4804,35.5679,11172.0
2020-04-07 13:30:00,40.68,40.68,40.48,40.61,12220.0,35.6117,35.6117,35.4366,35.5504,12220.0
2020-04-07 13:35:00,40.62,40.63,40.53,40.59,6816.0,35.5592,35.5679,35.4804,35.5329,6816.0
2020-04-07 13:40:00,40.55,40.64,40.49,40.58,3389.0,35.4979,35.5767,35.4454,35.5242,3389.0
2020-04-07 13:45:00,40.54,40.73,40.54,40.58,7503.0,35.4891,35.6555,35.4891,35.5242,7503.0
2020-04-07 13:50:00,40.62,40.62,40.47,40.52,8027.0,35.5592,35.5592,35.4279,35.4716,8027.0
2020-04-07 13:55:00,40.52,40.54,40.44,40.5,9312.0,35.4716,35.4891,35.4016,35.4541,9312.0
2020-04-07 14:00:00,40.51,40.51,40.16,40.26,15368.0,35.4629,35.4629,35.1565,35.244,15368.0
2020-04-07 14:05:00,40.25,40.25,40.07,40.16,9400.0,35.2353,35.2353,35.0777,35.1565,9400.0
2020-04-07 14:10:00,40.14,40.24,40.13,40.22,9866.0,35.139,35.2265,35.1302,35.209,9866.0
2020-04-07 14:15:00,40.23,40.31,40.08,40.1,11672.0,35.2178,35.2878,35.0864,35.104,11672.0
2020-04-07 14:20:00,40.12,40.45,40.09,40.41,6500.0,35.1215,35.4104,35.0952,35.3753,6500.0
2020-04-07 14:25:00,40.41,40.58,40.33,40.37,8848.0,35.3753,35.5242,35.3053,35.3403,8848.0
2020-04-07 14:30:00,40.37,40.43,40.29,40.34,8714.0,35.3403,35.3928,35.2703,35.3141,8714.0
2020-04-07 14:35:00,40.35,40.38,40.21,40.21,8971.0,35.3228,35.3491,35.2003,35.2003,8971.0
2020-04-07 14:40:00,40.18,40.23,39.94,39.99,9942.0,35.174,35.2178,34.9639,35.0077,9942.0
2020-04-07 14:45:00,40.03,40.18,39.92,39.99,19573.0,35.0427,35.174,34.9464,35.0077,19573.0
2020-04-07 14:50:00,39.98,40.07,39.88,39.93,12349.0,34.9989,35.0777,34.9114,34.9551,12349.0
2020-04-07 14:55:00,39.93,40.04,39.7,39.7,16276.0,34.9551,35.0514,34.7538,34.7538,16276.0
2020-04-07 15:00:00,39.78,39.96,39.67,39.96,29401.0,34.8238,34.9814,34.7275,34.9814,29401.0
2020-04-07 15:05:00,39.96,40.2,39.91,40.2,12661.0,34.9814,35.1915,34.9376,35.1915,12661.0
2020-04-07 15:10:00,40.25,40.32,40.1,40.18,16534.0,35.2353,35.2965,35.104,35.174,16534.0
2020-04-07 15:15:00,40.18,40.18,39.88,39.88,9002.0,35.174,35.174,34.9114,34.9114,9002.0
2020-04-07 15:20:00,39.91,39.99,39.73,39.8,13572.0,34.9376,35.0077,34.7801,34.8413,13572.0
2020-04-07 15:25:00,39.83,40.07,39.8,39.83,9026.0,34.8676,35.0777,34.8413,34.8676,9026.0
2020-04-07 15:30:00,39.87,40.13,39.81,40.05,12960.0,34.9026,35.1302,34.8501,35.0602,12960.0
2020-04-07 15:35:00,40.08,40.2,39.96,40.16,24343.0,35.0864,35.1915,34.9814,35.1565,24343.0
2020-04-07 15:40:00,40.16,40.25,40.09,40.14,18889.0,35.1565,35.2353,35.0952,35.139,18889.0
2020-04-07 15:45:00,40.13,40.36,40.08,40.36,26639.0,35.1302,35.3316,35.0864,35.3316,26639.0
2020-04-07 15:50:00,40.36,40.37,39.75,39.88,56603.0,35.3316,35.3403,34.7976,34.9114,56603.0
2020-04-07 15:55:00,39.86,39.91,39.64,39.73,72689.0,34.8939,34.9376,34.7013,34.7801,72689.0
2020-04-08 09:30:00,40.17,40.77,39.83,40.03,19585.0,35.1652,35.6905,34.8676,35.0427,19585.0
2020-04-08 09:35:00,40.1,40.81,39.89,40.68,40498.0,35.104,35.7255,34.9201,35.6117,40498.0
2020-04-08 09:40:00,40.52,40.52,40.49,40.49,400.0,35.4716,35.4716,35.4454,35.4454,400.0
2020-04-08 09:45:00,40.56,40.66,40.02,40.02,6209.0,35.5066,35.5942,35.0339,35.0339,6209.0
2020-04-08 09:50:00,40.05,40.17,39.94,40.0,17831.0,35.0602,35.1652,34.9639,35.0164,17831.0
2020-04-08 09:55:00,39.92,39.98,39.81,39.88,7136.0,34.9464,34.9989,34.8501,34.9114,7136.0
2020-04-08 10:00:00,39.82,40.04,39.82,39.86,5551.0,34.8588,35.0514,34.8588,34.8939,5551.0
2020-04-08 10:05:00,39.89,39.98,39.62,39.75,4958.0,34.9201,34.9989,34.6838,34.7976,4958.0
2020-04-08 10:10:00,39.72,39.84,39.65,39.83,6210.0,34.7713,34.8764,34.71,34.8676,6210.0
2020-04-08 10:15:00,39.82,40.21,39.78,40.21,4777.0,34.8588,35.2003,34.8238,35.2003,4777.0
2020-04-08 10:20:00,40.22,40.31,40.09,40.26,3975.0,35.209,35.2878,35.0952,35.244,3975.0
2020-04-08 10:25:00,40.25,40.34,40.2,40.2,23361.0,35.2353,35.3141,35.1915,35.1915,23361.0
2020-04-08 10:30:00,40.26,40.26,40.09,40.21,15788.0,35.244,35.244,35.0952,35.2003,15788.0
2020-04-08 10:35:00,40.24,40.24,40.06,40.09,10282.0,35.2265,35.2265,35.0689,35.0952,10282.0
2020-04-08 10:40:00,40.13,40.21,39.99,40.01,7448.0,35.1302,35.2003,35.0077,35.0252,7448.0
2020-04-08 10:45:00,40.03,40.05,39.97,40.05,7788.0,35.0427,35.0602,34.9902,35.0602,7788.0
2020-04-08 10:50:00,40.08,40.33,40.07,40.24,2983.0,35.0864,35.3053,35.0777,35.2265,2983.0
2020-04-08 10:55:00,40.23,40.38,40.16,40.36,8248.0,35.2178,35.3491,35.1565,35.3316,8248.0
2020-04-08 11:00:00,40.34,40.36,40.23,40.25,10419.0,35.3141,35.3316,35.2178,35.2353,10419.0
2020-04-08 11:05:00,40.25,40.28,40.12,40.17,6482.0,35.2353,35.2615,35.1215,35.1652,6482.0
2020-04-08 11:10:00,40.19,40.34,40.16,40.26,8971.0,35.1827,35.3141,35.1565,35.244,8971.0
2020-04-08 11:15:00,40.25,40.32,40.23,40.28,7680.0,35.2353,35.2965,35.2178,35.2615,7680.0
2020-04-08 11:20:00,40.3,40.39,40.29,40.33,6700.0,35.279,35.3578,35.2703,35.3053,6700.0
2020-04-08 11:25:00,40.34,40.59,40.31,40.58,4810.0,35.3141,35.5329,35.2878,35.5242,4810.0
2020-04-08 11:30:00,40.6,40.66,40.47,40.66,7456.0,35.5417,35.5942,35.4279,35.5942,7456.0
2020-04-08 11:35:00,40.67,40.85,40.64,40.82,25399.0,35.6029,35.7605,35.5767,35.7343,25399.0
2020-04-08 11:40:00,40.83,40.86,40.54,40.54,9076.0,35.743,35.7693,35.4891,35.4891,9076.0
2020-04-08 11:45:00,40.55,40.64,40.5,40.54,6755.0,35.4979,35.5767,35.4541,35.4891,6755.0
2020-04-08 11:50:00,40.54,40.58,40.46,40.46,7945.0,35.4891,35.5242,35.4191,35.4191,7945.0
2020-04-08 11:55:00,40.45,40.48,40.31,40.37,7979.0,35.4104,35.4366,35.2878,35.3403,7979.0
2020-04-08 12:00:00,40.36,40.38,40.23,40.36,7025.0,35.3316,35.3491,35.2178,35.3316,7025.0
2020-04-08 12:05:00,40.31,40.42,40.27,40.41,11500.0,35.2878,35.3841,35.2528,35.3753,11500.0
2020-04-08 12:10:00,40.39,40.39,40.26,40.37,10227.0,35.3578,35.3578,35.244,35.3403,10227.0
2020-04-08 12:15:00,40.4,40.55,40.38,40.52,4393.0,35.3666,35.4979,35.3491,35.4716,4393.0
2020-04-08 12:20:00,40.54,40.63,40.47,40.63,4208.0,35.4891,35.5679,35.4279,35.5679,4208.0
2020-04-08 12:25:00,40.63,40.63,40.44,40.45,7708.0,35.5679,35.5679,35.4016,35.4104,7708.0
2020-04-08 12:30:00,40.51,40.55,40.45,40.54,3961.0,35.4629,35.4979,35.4104,35.4891,3961.0
2020-04-08 12:35:00,40.56,40.65,40.42,40.6,5897.0,35.5066,35.5854,35.3841,35.5417,5897.0
2020-04-08 12:40:00,40.64,40.67,40.54,40.64,3940.0,35.5767,35.6029,35.4891,35.5767,3940.0
2020-04-08 12:45:00,40.66,40.76,40.6,40.6,6119.0,35.5942,35.6817,35.5417,35.5417,6119.0
2020-04-08 12:50:00,40.68,40.68,40.47,40.57,4579.0,35.6117,35.6117,35.4279,35.5154,4579.0
2020-04-08 12:55:00,40.55,40.62,40.5,40.55,3823.0,35.4979,35.5592,35.4541,35.4979,3823.0
2020-04-08 13:00:00,40.62,40.62,40.5,40.55,2208.0,35.5592,35.5592,35.4541,35.4979,2208.0
2020-04-08 13:05:00,40.5,40.57,40.49,40.5,4153.0,35.4541,35.5154,35.4454,35.4541,4153.0
2020-04-08 13:10:00,40.46,40.46,40.35,40.44,10746.0,35.4191,35.4191,35.3228,35.4016,10746.0
2020-04-08 13:15:00,40.38,40.41,40.3,40.39,5966.0,35.3491,35.3753,35.279,35.3578,5966.0
2020-04-08 13:20:00,40.41,40.51,40.41,40.51,2193.0,35.3753,35.4629,35.3753,35.4629,2193.0
2020-04-08 13:25:00,40.5,40.52,40.3,40.32,2425.0,35.4541,35.4716,35.279,35.2965,2425.0
2020-04-08 13:30:00,40.35,40.43,40.27,40.28,6005.0,35.3228,35.3928,35.2528,35.2615,6005.0
2020-04-08 13:35:00,40.27,40.27,40.16,40.21,12135.0,35.2528,35.2528,35.1565,35.2003,12135.0
2020-04-08 13:40:00,40.17,40.28,40.05,40.08,7282.0,35.1652,35.2615,35.0602,35.0864,7282.0
2020-04-08 13:45:00,40.11,40.24,40.06,40.06,3925.0,35.1127,35.2265,35.0689,35.0689,3925.0
2020-04-08 13:50:00,40.15,40.25,40.12,40.17,3836.0,35.1477,35.2353,35.1215,35.1652,3836.0
2020-04-08 13:55:00,40.13,40.13,40.0,40.02,3875.0,35.1302,35.1302,35.0164,35.0339,3875.0
2020-04-08 14:00:00,40.03,40.29,40.03,40.22,5061.0,35.0427,35.2703,35.0427,35.209,5061.0
2020-04-08 14:05:00,40.21,40.28,40.14,40.28,6044.0,35.2003,35.2615,35.139,35.2615,6044.0
2020-04-08 14:10:00,40.25,40.31,40.13,40.15,3393.0,35.2353,35.2878,35.1302,35.1477,3393.0
2020-04-08 14:15:00,40.16,40.31,40.16,40.29,7314.0,35.1565,35.2878,35.1565,35.2703,7314.0
2020-04-08 14:20:00,40.28,40.43,40.15,40.43,14944.0,35.2615,35.3928,35.1477,35.3928,14944.0
2020-04-08 14:25:00,40.41,40.47,40.33,40.35,14699.0,35.3753,35.4279,35.3053,35.3228,14699.0
2020-04-08 14:30:00,40.38,40.53,40.35,40.49,8853.0,35.3491,35.4804,35.3228,35.4454,8853.0
2020-04-08 14:35:00,40.47,40.51,40.43,40.48,8417.0,35.4279,35.4629,35.3928,35.4366,8417.0
2020-04-08 14:40:00,40.44,40.58,40.44,40.5,5315.0,35.4016,35.5242,35.4016,35.4541,5315.0
2020-04-08 14:45:00,40.53,40.57,40.4,40.45,6936.0,35.4804,35.5154,35.3666,35.4104,6936.0
2020-04-08 14:50:00,40.42,40.54,40.42,40.54,6735.0,35.3841,35.4891,35.3841,35.4891,6735.0
2020-04-08 14:55:00,40.54,40.55,40.48,40.53,7921.0,35.4891,35.4979,35.4366,35.4804,7921.0
2020-04-08 15:00:00,40.51,40.62,40.47,40.61,7919.0,35.4629,35.5592,35.4279,35.5504,7919.0
2020-04-08 15:05:00,40.62,40.66,40.55,40.63,7345.0,35.5592,35.5942,35.4979,35.5679,7345.0
2020-04-08 15:10:00,40.62,40.62,40.34,40.36,11057.0,35.5592,35.5592,35.3141,35.3316,11057.0
2020-04-08 15:15:00,40.33,40.51,40.33,40.47,11676.0,35.3053,35.4629,35.3053,35.4279,11676.0
2020-04-08 15:20:00,40.45,40.48,40.27,40.33,14181.0,35.4104,35.4366,35.2528,35.3053,14181.0
2020-04-08 15:25:00,40.35,40.75,40.35,40.68,29542.0,35.3228,35.673,35.3228,35.6117,29542.0
2020-04-08 15:30:00,40.69,40.99,40.69,40.76,32696.0,35.6205,35.8831,35.6205,35.6817,32696.0
2020-04-08 15:35:00,40.78,40.82,40.67,40.72,25592.0,35.6992,35.7343,35.6029,35.6467,25592.0
2020-04-08 15:40:00,40.74,40.79,40.56,40.75,25535.0,35.6642,35.708,35.5066,35.673,25535.0
2020-04-08 15:45:00,40.74,40.94,40.67,40.94,41624.0,35.6642,35.8393,35.6029,35.8393,41624.0
2020-04-08 15:50:00,40.94,41.29,40.94,41.04,58220.0,35.8393,36.1457,35.8393,35.9268,58220.0
2020-04-08 15:55:00,40.98,41.01,40.86,40.97,101217.0,35.8743,35.9006,35.7693,35.8656,101217.0
2020-04-09 09:30:00,41.53,42.07,41.39,41.8,36332.0,36.3558,36.8285,36.2332,36.5922,36332.0
2020-04-09 09:35:00,41.81,42.24,41.69,42.1,6838.0,36.6009,36.9773,36.4959,36.8548,6838.0
2020-04-09 09:40:00,42.12,42.49,42.02,42.18,10073.0,36.8723,37.1962,36.7847,36.9248,10073.0
2020-04-09 09:45:00,42.37,42.64,42.2,42.43,10307.0,37.0911,37.3275,36.9423,37.1437,10307.0
2020-04-09 09:50:00,42.43,42.61,42.19,42.61,19477.0,37.1437,37.3012,36.9336,37.3012,19477.0
2020-04-09 09:55:00,42.62,42.66,42.39,42.55,9778.0,37.31,37.345,37.1086,37.2487,9778.0
2020-04-09 10:00:00,42.59,42.98,42.46,42.51,39257.0,37.2837,37.6251,37.1699,37.2137,39257.0
2020-04-09 10:05:00,42.45,42.71,42.2,42.28,66730.0,37.1612,37.3888,36.9423,37.0124,66730.0
2020-04-09 10:10:00,42.25,42.49,42.24,42.47,24150.0,36.9861,37.1962,36.9773,37.1787,24150.0
2020-04-09 10:15:00,42.53,42.56,42.37,42.38,23953.0,37.2312,37.2575,37.0911,37.0999,23953.0
2020-04-09 10:20:00,42.41,42.41,42.04,42.16,23032.0,37.1262,37.1262,36.8023,36.9073,23032.0
2020-04-09 10:25:00,42.21,42.48,42.16,42.42,6737.0,36.9511,37.1874,36.9073,37.1349,6737.0
2020-04-09 10:30:00,42.43,42.85,42.18,42.83,15201.0,37.1437,37.5113,36.9248,37.4938,15201.0
2020-04-09 10:35:00,42.87,42.99,42.69,42.96,19638.0,37.5288,37.6339,37.3713,37.6076,19638.0
2020-04-09 10:40:00,42.93,42.99,42.74,42.98,25077.0,37.5814,37.6339,37.415,37.6251,25077.0
2020-04-09 10:45:00,42.94,42.96,42.67,42.67,10141.0,37.5901,37.6076,37.3538,37.3538,10141.0
2020-04-09 10:50:00,42.66,42.72,42.19,42.26,17803.0,37.345,37.3975,36.9336,36.9948,17803.0
2020-04-09 10:55:00,42.25,42.46,42.25,42.38,13604.0,36.9861,37.1699,36.9861,37.0999,13604.0
2020-04-09 11:00:00,42.37,42.52,42.31,42.47,22760.0,37.0911,37.2225,37.0386,37.1787,22760.0
2020-04-09 11:05:00,42.41,42.63,42.36,42.63,17116.0,37.1262,37.3187,37.0824,37.3187,17116.0
2020-04-09 11:10:00,42.61,42.72,42.39,42.54,25408.0,37.3012,37.3975,37.1086,37.24,25408.0
2020-04-09 11:15:00,42.58,42.62,42.44,42.52,15911.0,37.275,37.31,37.1524,37.2225,15911.0
2020-04-09 11:20:00,42.54,42.76,42.4,42.46,16942.0,37.24,37.4325,37.1174,37.1699,16942.0
2020-04-09 11:25:00,42.45,43.07,42.41,43.0,42687.0,37.1612,37.7039,37.1262,37.6426,42687.0
2020-04-09 11:30:00,42.99,43.16,42.92,42.93,35234.0,37.6339,37.7827,37.5726,37.5814,35234.0
2020-04-09 11:35:00,42.9,43.22,42.87,43.09,21591.0,37.5551,37.8352,37.5288,37.7214,21591.0
2020-04-09 11:40:00,43.1,43.24,42.95,43.01,32734.0,37.7302,37.8527,37.5989,37.6514,32734.0
2020-04-09 11:45:00,43.03,43.08,42.91,43.03,17595.0,37.6689,37.7127,37.5639,37.6689,17595.0
2020-04-09 11:50:00,43.01,43.11,42.89,42.98,17312.0,37.6514,37.7389,37.5464,37.6251,17312.0
2020-04-09 11:55:00,42.96,43.21,42.94,43.13,20896.0,37.6076,37.8265,37.5901,37.7565,20896.0
2020-04-09 12:00:00,43.15,43.34,43.13,43.28,14961.0,37.774,37.9403,37.7565,37.8878,14961.0
2020-04-09 12:05:00,43.29,43.35,43.18,43.21,22284.0,37.8965,37.949,37.8002,37.8265,22284.0
2020-04-09 12:10:00,43.21,43.21,43.08,43.17,10058.0,37.8265,37.8265,37.7127,37.7915,10058.0
2020-04-09 12:15:00,43.14,43.24,43.08,43.2,14473.0,37.7652,37.8527,37.7127,37.8177,14473.0
2020-04-09 12:20:00,43.18,43.24,43.08,43.13,17313.0,37.8002,37.8527,37.7127,37.7565,17313.0
2020-04-09 12:25:00,43.12,43.17,43.01,43.08,18831.0,37.7477,37.7915,37.6514,37.7127,18831.0
2020-04-09 12:30:00,43.09,43.2,43.07,43.07,10307.0,37.7214,37.8177,37.7039,37.7039,10307.0
2020-04-09 12:35:00,43.13,43.29,43.07,43.26,13539.0,37.7565,37.8965,37.7039,37.8703,13539.0
2020-04-09 12:40:00,43.3,43.42,43.23,43.37,9336.0,37.9053,38.0103,37.844,37.9666,9336.0
2020-04-09 12:45:00,43.34,43.4,43.29,43.34,18086.0,37.9403,37.9928,37.8965,37.9403,18086.0
2020-04-09 12:50:00,43.32,43.65,43.32,43.61,34042.0,37.9228,38.2117,37.9228,38.1766,34042.0
2020-04-09 12:55:00,43.61,43.82,43.58,43.65,17633.0,38.1766,38.3605,38.1504,38.2117,17633.0
2020-04-09 13:00:00,43.62,43.69,43.54,43.57,19659.0,38.1854,38.2467,38.1154,38.1416,19659.0
2020-04-09 13:05:00,43.57,43.65,43.47,43.55,9484.0,38.1416,38.2117,38.0541,38.1241,9484.0
2020-04-09 13:10:00,43.52,43.61,43.35,43.55,18511.0,38.0979,38.1766,37.949,38.1241,18511.0
2020-04-09 13:15:00,43.61,43.66,43.49,43.62,31124.0,38.1766,38.2204,38.0716,38.1854,31124.0
2020-04-09 13:20:00,43.61,43.63,43.52,43.52,13424.0,38.1766,38.1942,38.0979,38.0979,13424.0
2020-04-09 13:25:00,43.52,43.66,43.46,43.66,14516.0,38.0979,38.2204,38.0453,38.2204,14516.0
2020-04-09 13:30:00,43.7,43.8,43.66,43.66,12221.0,38.2554,38.343,38.2204,38.2204,12221.0
2020-04-09 13:35:00,43.63,43.63,43.42,43.44,15114.0,38.1942,38.1942,38.0103,38.0278,15114.0
2020-04-09 13:40:00,43.46,43.52,43.43,43.45,11638.0,38.0453,38.0979,38.0191,38.0366,11638.0
2020-04-09 13:45:00,43.46,43.47,43.33,43.36,34724.0,38.0453,38.0541,37.9315,37.9578,34724.0
2020-04-09 13:50:00,43.36,43.52,43.33,43.33,34146.0,37.9578,38.0979,37.9315,37.9315,34146.0
2020-04-09 13:55:00,43.32,43.43,43.27,43.4,14324.0,37.9228,38.0191,37.879,37.9928,14324.0
2020-04-09 14:00:00,43.41,43.47,43.09,43.09,17953.0,38.0016,38.0541,37.7214,37.7214,17953.0
2020-04-09 14:05:00,43.07,43.13,42.97,43.01,15637.0,37.7039,37.7565,37.6164,37.6514,15637.0
2020-04-09 14:10:00,43.02,43.14,42.94,43.02,12999.0,37.6602,37.7652,37.5901,37.6602,12999.0
2020-04-09 14:15:00,43.0,43.14,42.97,42.97,11554.0,37.6426,37.7652,37.6164,37.6164,11554.0
2020-04-09 14:20:00,42.94,43.03,42.88,43.03,12848.0,37.5901,37.6689,37.5376,37.6689,12848.0
2020-04-09 14:25:00,43.06,43.11,42.86,42.93,37774.0,37.6952,37.7389,37.5201,37.5814,37774.0
2020-04-09 14:30:00,42.89,43.01,42.8,42.8,14339.0,37.5464,37.6514,37.4676,37.4676,14339.0
2020-04-09 14:35:00,42.79,42.93,42.78,42.89,12290.0,37.4588,37.5814,37.4501,37.5464,12290.0
2020-04-09 14:40:00,42.91,42.96,42.65,42.65,18409.0,37.5639,37.6076,37.3363,37.3363,18409.0
2020-04-09 14:45:00,42.65,42.7,42.32,42.33,32892.0,37.3363,37.38,37.0474,37.0561,32892.0
2020-04-09 14:50:00,42.36,42.45,42.14,42.18,18793.0,37.0824,37.1612,36.8898,36.9248,18793.0
2020-04-09 14:55:00,42.14,42.26,41.99,42.25,23325.0,36.8898,36.9948,36.7585,36.9861,23325.0
2020-04-09 15:00:00,42.24,42.29,42.07,42.12,26620.0,36.9773,37.0211,36.8285,36.8723,26620.0
2020-04-09 15:05:00,42.12,42.34,42.03,42.33,20479.0,36.8723,37.0649,36.7935,37.0561,20479.0
2020-04-09 15:10:00,42.31,42.39,42.25,42.31,15159.0,37.0386,37.1086,36.9861,37.0386,15159.0
2020-04-09 15:15:00,42.34,42.54,42.32,42.36,13796.0,37.0649,37.24,37.0474,37.0824,13796.0
2020-04-09 15:20:00,42.42,42.44,42.24,42.32,14084.0,37.1349,37.1524,36.9773,37.0474,14084.0
2020-04-09 15:25:00,42.32,42.46,42.32,42.46,16017.0,37.0474,37.1699,37.0474,37.1699,16017.0
2020-04-09 15:30:00,42.54,42.7,42.48,42.61,22995.0,37.24,37.38,37.1874,37.3012,22995.0
2020-04-09 15:35:00,42.62,42.63,42.43,42.55,15427.0,37.31,37.3187,37.1437,37.2487,15427.0
2020-04-09 15:40:00,42.53,42.71,42.53,42.64,22200.0,37.2312,37.3888,37.2312,37.3275,22200.0
2020-04-09 15:45:00,42.66,42.71,42.38,42.38,24571.0,37.345,37.3888,37.0999,37.0999,24571.0
2020-04-09 15:50:00,42.38,42.5,42.25,42.5,76926.0,37.0999,37.2049,36.9861,37.2049,76926.0
2020-04-09 15:55:00,42.5,42.73,42.46,42.72,128215.0,37.2049,37.4063,37.1699,37.3975,128215.0
2020-04-13 09:30:00,42.58,42.72,42.23,42.28,18268.0,37.275,37.3975,36.9686,37.0124,18268.0
2020-04-13 09:35:00,42.19,42.5,42.15,42.23,8891.0,36.9336,37.2049,36.8985,36.9686,8891.0
2020-04-13 09:40:00,42.39,42.39,42.17,42.18,15560.0,37.1086,37.1086,36.9161,36.9248,15560.0
2020-04-13 09:45:00,42.18,42.24,42.0,42.12,12134.0,36.9248,36.9773,36.7672,36.8723,12134.0
2020-04-13 09:50:00,42.11,42.2,42.08,42.08,4100.0,36.8635,36.9423,36.8373,36.8373,4100.0
2020-04-13 09:55:00,42.19,42.3,42.14,42.16,16946.0,36.9336,37.0299,36.8898,36.9073,16946.0
2020-04-13 10:00:00,42.13,42.14,41.84,42.1,10199.0,36.881,36.8898,36.6272,36.8548,10199.0
2020-04-13 10:05:00,42.18,42.25,42.09,42.16,4983.0,36.9248,36.9861,36.846,36.9073,4983.0
2020-04-13 10:10:00,42.1,42.13,41.97,42.07,4853.0,36.8548,36.881,36.741,36.8285,4853.0
2020-04-13 10:15:00,42.13,42.13,41.72,41.72,4426.0,36.881,36.881,36.5221,36.5221,4426.0
2020-04-13 10:20:00,41.81,41.81,41.62,41.62,6205.0,36.6009,36.6009,36.4346,36.4346,6205.0
2020-04-13 10:25:00,41.55,41.77,41.55,41.63,5410.0,36.3733,36.5659,36.3733,36.4433,5410.0
2020-04-13 10:30:00,41.69,41.92,41.62,41.88,9061.0,36.4959,36.6972,36.4346,36.6622,9061.0
2020-04-13 10:35:00,41.85,41.9,41.7,41.71,9470.0,36.6359,36.6797,36.5046,36.5134,9470.0
2020-04-13 10:40:00,41.71,41.83,41.68,41.71,13256.0,36.5134,36.6184,36.4871,36.5134,13256.0
2020-04-13 10:45:00,41.74,41.86,41.66,41.68,7684.0,36.5396,36.6447,36.4696,36.4871,7684.0
2020-04-13 10:50:00,41.71,41.72,41.52,41.53,8416.0,36.5134,36.5221,36.347,36.3558,8416.0
2020-04-13 10:55:00,41.53,41.7,41.51,41.66,5426.0,36.3558,36.5046,36.3383,36.4696,5426.0
2020-04-13 11:00:00,41.61,41.72,41.56,41.63,2270.0,36.4258,36.5221,36.3821,36.4433,2270.0
2020-04-13 11:05:00,41.63,41.63,41.44,41.47,5276.0,36.4433,36.4433,36.277,36.3033,5276.0
2020-04-13 11:10:00,41.48,41.64,41.48,41.64,2200.0,36.312,36.4521,36.312,36.4521,2200.0
2020-04-13 11:15:00,41.68,41.71,41.54,41.6,10029.0,36.4871,36.5134,36.3645,36.4171,10029.0
2020-04-13 11:20:00,41.57,41.77,41.57,41.77,5120.0,36.3908,36.5659,36.3908,36.5659,5120.0
2020-04-13 11:25:00,41.77,41.89,41.73,41.85,5127.0,36.5659,36.6709,36.5309,36.6359,5127.0
2020-04-13 11:30:00,41.85,41.88,41.52,41.65,20684.0,36.6359,36.6622,36.347,36.4608,20684.0
2020-04-13 11:35:00,41.61,41.76,41.6,41.68,5551.0,36.4258,36.5571,36.4171,36.4871,5551.0
2020-04-13 11:40:00,41.68,41.73,41.6,41.68,6110.0,36.4871,36.5309,36.4171,36.4871,6110.0
2020-04-13 11:45:00,41.69,41.85,41.69,41.75,23886.0,36.4959,36.6359,36.4959,36.5484,23886.0
2020-04-13 11:50:00,41.81,41.81,41.67,41.77,4371.0,36.6009,36.6009,36.4784,36.5659,4371.0
2020-04-13 11:55:00,41.77,41.79,41.63,41.64,3850.0,36.5659,36.5834,36.4433,36.4521,3850.0
2020-04-13 12:00:00,41.64,41.78,41.6,41.78,5471.0,36.4521,36.5746,36.4171,36.5746,5471.0
2020-04-13 12:05:00,41.79,41.87,41.79,41.82,2200.0,36.5834,36.6534,36.5834,36.6097,2200.0
2020-04-13 12:10:00,41.92,42.02,41.9,41.99,4292.0,36.6972,36.7847,36.6797,36.7585,4292.0
2020-04-13 12:15:00,42.02,42.11,41.97,42.11,3424.0,36.7847,36.8635,36.741,36.8635,3424.0
2020-04-13 12:20:00,42.07,42.1,42.01,42.04,3278.0,36.8285,36.8548,36.776,36.8023,3278.0
2020-04-13 12:25:00,42.06,42.06,41.84,41.89,6666.0,36.8198,36.8198,36.6272,36.6709,6666.0
2020-04-13 12:30:00,41.86,41.86,41.59,41.59,2800.0,36.6447,36.6447,36.4083,36.4083,2800.0
2020-04-13 12:35:00,41.63,41.69,41.49,41.49,3298.0,36.4433,36.4959,36.3208,36.3208,3298.0
2020-04-13 12:40:00,41.6,41.62,41.52,41.58,4469.0,36.4171,36.4346,36.347,36.3996,4469.0
2020-04-13 12:45:00,41.61,41.74,41.6,41.69,6100.0,36.4258,36.5396,36.4171,36.4959,6100.0
2020-04-13 12:50:00,41.65,41.65,41.52,41.52,2544.0,36.4608,36.4608,36.347,36.347,2544.0
2020-04-13 12:55:00,41.49,41.57,41.46,41.5,3343.0,36.3208,36.3908,36.2945,36.3295,3343.0
2020-04-13 13:00:00,41.51,41.52,41.39,41.39,11317.0,36.3383,36.347,36.2332,36.2332,11317.0
2020-04-13 13:05:00,41.41,41.41,41.2,41.27,14829.0,36.2507,36.2507,36.0669,36.1282,14829.0
2020-04-13 13:10:00,41.31,41.31,41.06,41.18,19090.0,36.1632,36.1632,35.9444,36.0494,19090.0
2020-04-13 13:15:00,41.16,41.33,41.16,41.33,8861.0,36.0319,36.1807,36.0319,36.1807,8861.0
2020-04-13 13:20:00,41.35,41.42,41.31,41.42,4535.0,36.1982,36.2595,36.1632,36.2595,4535.0
2020-04-13 13:25:00,41.44,41.6,41.42,41.6,10258.0,36.277,36.4171,36.2595,36.4171,10258.0
2020-04-13 13:30:00,41.59,41.62,41.47,41.58,4471.0,36.4083,36.4346,36.3033,36.3996,4471.0
2020-04-13 13:35:00,41.61,41.67,41.5,41.66,3651.0,36.4258,36.4784,36.3295,36.4696,3651.0
2020-04-13 13:40:00,41.64,41.74,41.6,41.64,5177.0,36.4521,36.5396,36.4171,36.4521,5177.0
2020-04-13 13:45:00,41.67,41.76,41.58,41.61,3800.0,36.4784,36.5571,36.3996,36.4258,3800.0
2020-04-13 13:50:00,41.62,41.77,41.62,41.72,6428.0,36.4346,36.5659,36.4346,36.5221,6428.0
2020-04-13 13:55:00,41.77,41.78,41.61,41.63,7361.0,36.5659,36.5746,36.4258,36.4433,7361.0
2020-04-13 14:00:00,41.66,41.72,41.63,41.68,9736.0,36.4696,36.5221,36.4433,36.4871,9736.0
2020-04-13 14:05:00,41.67,41.78,41.63,41.73,8323.0,36.4784,36.5746,36.4433,36.5309,8323.0
2020-04-13 14:10:00,41.73,41.73,41.45,41.47,9764.0,36.5309,36.5309,36.2858,36.3033,9764.0
2020-04-13 14:15:00,41.49,41.58,41.46,41.57,6413.0,36.3208,36.3996,36.2945,36.3908,6413.0
2020-04-13 14:20:00,41.55,41.55,41.4,41.45,3100.0,36.3733,36.3733,36.242,36.2858,3100.0
2020-04-13 14:25:00,41.46,41.48,41.29,41.48,3486.0,36.2945,36.312,36.1457,36.312,3486.0
2020-04-13 14:30:00,41.48,41.55,41.46,41.54,7524.0,36.312,36.3733,36.2945,36.3645,7524.0
2020-04-13 14:35:00,41.51,41.53,41.41,41.41,5093.0,36.3383,36.3558,36.2507,36.2507,5093.0
2020-04-13 14:40:00,41.44,41.45,41.29,41.3,6271.0,36.277,36.2858,36.1457,36.1545,6271.0
2020-04-13 14:45:00,41.28,41.42,41.25,41.34,10265.0,36.1369,36.2595,36.1107,36.1895,10265.0
2020-04-13 14:50:00,41.32,41.41,41.21,41.27,7386.0,36.172,36.2507,36.0757,36.1282,7386.0
2020-04-13 14:55:00,41.24,41.35,41.24,41.32,8366.0,36.1019,36.1982,36.1019,36.172,8366.0
2020-04-13 15:00:00,41.31,41.31,41.08,41.13,8919.0,36.1632,36.1632,35.9619,36.0056,8919.0
2020-04-13 15:05:00,41.14,41.23,41.13,41.13,9601.0,36.0144,36.0932,36.0056,36.0056,9601.0
2020-04-13 15:10:00,41.16,41.35,41.15,41.32,8900.0,36.0319,36.1982,36.0231,36.172,8900.0
2020-04-13 15:15:00,41.31,41.49,41.26,41.49,9587.0,36.1632,36.3208,36.1194,36.3208,9587.0
2020-04-13 15:20:00,41.49,41.53,41.35,41.4,14689.0,36.3208,36.3558,36.1982,36.242,14689.0
2020-04-13 15:25:00,41.39,41.52,41.32,41.52,9372.0,36.2332,36.347,36.172,36.347,9372.0
2020-04-13 15:30:00,41.52,41.73,41.5,41.65,13690.0,36.347,36.5309,36.3295,36.4608,13690.0
2020-04-13 15:35:00,41.65,41.68,41.56,41.62,19987.0,36.4608,36.4871,36.3821,36.4346,19987.0
2020-04-13 15:40:00,41.62,41.75,41.56,41.74,16226.0,36.4346,36.5484,36.3821,36.5396,16226.0
2020-04-13 15:45:00,41.72,41.87,41.61,41.82,26027.0,36.5221,36.6534,36.4258,36.6097,26027.0
2020-04-13 15:50:00,41.83,41.85,41.51,41.65,57037.0,36.6184,36.6359,36.3383,36.4608,57037.0
2020-04-13 15:55:00,41.66,41.69,41.51,41.63,60444.0,36.4696,36.4959,36.3383,36.4433,60444.0
2020-04-14 09:30:00,42.96,43.05,42.52,42.95,26569.0,37.6076,37.6864,37.2225,37.5989,26569.0
2020-04-14 09:35:00,42.95,43.08,42.89,43.0,6902.0,37.5989,37.7127,37.5464,37.6426,6902.0
2020-04-14 09:40:00,43.0,43.19,42.8,43.1,7895.0,37.6426,37.809,37.4676,37.7302,7895.0
2020-04-14 09:45:00,43.22,43.25,43.02,43.06,4241.0,37.8352,37.8615,37.6602,37.6952,4241.0
2020-04-14 09:50:00,43.0,43.09,42.96,43.02,7301.0,37.6426,37.7214,37.6076,37.6602,7301.0
2020-04-14 09:55:00,43.01,43.1,42.94,43.06,10843.0,37.6514,37.7302,37.5901,37.6952,10843.0
2020-04-14 10:00:00,43.05,43.06,42.94,43.0,6351.0,37.6864,37.6952,37.5901,37.6426,6351.0
2020-04-14 10:05:00,43.03,43.03,42.89,42.99,10693.0,37.6689,37.6689,37.5464,37.6339,10693.0
2020-04-14 10:10:00,42.95,43.12,42.95,43.07,9876.0,37.5989,37.7477,37.5989,37.7039,9876.0
2020-04-14 10:15:00,43.13,43.37,43.13,43.35,15808.0,37.7565,37.9666,37.7565,37.949,15808.0
2020-04-14 10:20:00,43.34,43.47,43.27,43.47,8908.0,37.9403,38.0541,37.879,38.0541,8908.0
2020-04-14 10:25:00,43.45,43.45,43.17,43.29,14725.0,38.0366,38.0366,37.7915,37.8965,14725.0
2020-04-14 10:30:00,43.27,43.31,43.13,43.13,8386.0,37.879,37.914,37.7565,37.7565,8386.0
2020-04-14 10:35:00,43.15,43.21,43.04,43.07,6994.0,37.774,37.8265,37.6777,37.7039,6994.0
2020-04-14 10:40:00,43.06,43.07,42.96,43.04,5920.0,37.6952,37.7039,37.6076,37.6777,5920.0
2020-04-14 10:45:00,43.06,43.11,42.87,42.98,7318.0,37.6952,37.7389,37.5288,37.6251,7318.0
2020-04-14 10:50:00,42.98,43.03,42.84,43.0,37594.0,37.6251,37.6689,37.5026,37.6426,37594.0
2020-04-14 10:55:00,43.0,43.07,42.93,42.99,13121.0,37.6426,37.7039,37.5814,37.6339,13121.0
2020-04-14 11:00:00,42.98,43.1,42.9,42.93,22336.0,37.6251,37.7302,37.5551,37.5814,22336.0
2020-04-14 11:05:00,42.93,43.02,42.93,42.99,24680.0,37.5814,37.6602,37.5814,37.6339,24680.0
2020-04-14 11:10:00,43.0,43.05,42.75,42.8,20407.0,37.6426,37.6864,37.4238,37.4676,20407.0
2020-04-14 11:15:00,42.8,42.84,42.73,42.73,8742.0,37.4676,37.5026,37.4063,37.4063,8742.0
2020-04-14 11:20:00,42.65,42.74,42.6,42.74,16644.0,37.3363,37.415,37.2925,37.415,16644.0
2020-04-14 11:25:00,42.79,42.86,42.66,42.7,13906.0,37.4588,37.5201,37.345,37.38,13906.0
2020-04-14 11:30:00,42.71,42.84,42.71,42.77,28330.0,37.3888,37.5026,37.3888,37.4413,28330.0
2020-04-14 11:35:00,42.76,42.81,42.71,42.78,7778.0,37.4325,37.4763,37.3888,37.4501,7778.0
2020-04-14 11:40:00,42.72,42.82,42.68,42.72,10062.0,37.3975,37.4851,37.3625,37.3975,10062.0
2020-04-14 11:45:00,42.72,42.8,42.69,42.71,13912.0,37.3975,37.4676,37.3713,37.3888,13912.0
2020-04-14 11:50:00,42.73,42.86,42.71,42.83,10194.0,37.4063,37.5201,37.3888,37.4938,10194.0
2020-04-14 11:55:00,42.82,42.83,42.66,42.68,5427.0,37.4851,37.4938,37.345,37.3625,5427.0
2020-04-14 12:00:00,42.67,42.86,42.67,42.83,10401.0,37.3538,37.5201,37.3538,37.4938,10401.0
2020-04-14 12:05:00,42.86,42.95,42.82,42.94,11640.0,37.5201,37.5989,37.4851,37.5901,11640.0
2020-04-14 12:10:00,42.93,42.93,42.8,42.83,4094.0,37.5814,37.5814,37.4676,37.4938,4094.0
2020-04-14 12:15:00,42.8,43.01,42.77,43.01,5324.0,37.4676,37.6514,37.4413,37.6514,5324.0
2020-04-14 12:20:00,43.01,43.16,43.01,43.1,7913.0,37.6514,37.7827,37.6514,37.7302,7913.0
2020-04-14 12:25:00,43.12,43.13,43.01,43.09,6488.0,37.7477,37.7565,37.6514,37.7214,6488.0
2020-04-14 12:30:00,43.09,43.12,43.05,43.06,5867.0,37.7214,37.7477,37.6864,37.6952,5867.0
2020-04-14 12:35:00,43.05,43.12,43.05,43.05,2123.0,37.6864,37.7477,37.6864,37.6864,2123.0
2020-04-14 12:40:00,43.06,43.14,43.02,43.02,8009.0,37.6952,37.7652,37.6602,37.6602,8009.0
2020-04-14 12:45:00,43.04,43.11,43.01,43.04,9093.0,37.6777,37.7389,37.6514,37.6777,9093.0
2020-04-14 12:50:00,43.04,43.08,43.02,43.06,5148.0,37.6777,37.7127,37.6602,37.6952,5148.0
2020-04-14 12:55:00,43.07,43.09,42.97,42.97,5307.0,37.7039,37.7214,37.6164,37.6164,5307.0
2020-04-14 13:00:00,42.99,43.0,42.92,42.95,7272.0,37.6339,37.6426,37.5726,37.5989,7272.0
2020-04-14 13:05:00,42.95,43.0,42.93,42.96,2785.0,37.5989,37.6426,37.5814,37.6076,2785.0
2020-04-14 13:10:00,42.96,43.02,42.94,42.98,6422.0,37.6076,37.6602,37.5901,37.6251,6422.0
2020-04-14 13:15:00,42.95,42.97,42.92,42.92,6452.0,37.5989,37.6164,37.5726,37.5726,6452.0
2020-04-14 13:20:00,42.93,43.0,42.93,43.0,3257.0,37.5814,37.6426,37.5814,37.6426,3257.0
2020-04-14 13:25:00,42.98,43.01,42.95,42.96,4766.0,37.6251,37.6514,37.5989,37.6076,4766.0
2020-04-14 13:30:00,42.99,43.11,42.99,43.09,9588.0,37.6339,37.7389,37.6339,37.7214,9588.0
2020-04-14 13:35:00,43.08,43.11,43.03,43.04,4816.0,37.7127,37.7389,37.6689,37.6777,4816.0
2020-04-14 13:40:00,43.04,43.08,43.02,43.08,4790.0,37.6777,37.7127,37.6602,37.7127,4790.0
2020-04-14 13:45:00,43.07,43.24,43.04,43.23,8135.0,37.7039,37.8527,37.6777,37.844,8135.0
2020-04-14 13:50:00,43.25,43.33,43.17,43.22,8040.0,37.8615,37.9315,37.7915,37.8352,8040.0
2020-04-14 13:55:00,43.24,43.25,43.08,43.09,6898.0,37.8527,37.8615,37.7127,37.7214,6898.0
2020-04-14 14:00:00,43.09,43.11,43.04,43.08,9246.0,37.7214,37.7389,37.6777,37.7127,9246.0
2020-04-14 14:05:00,43.08,43.2,43.08,43.14,6370.0,37.7127,37.8177,37.7127,37.7652,6370.0
2020-04-14 14:10:00,43.16,43.19,43.15,43.18,4032.0,37.7827,37.809,37.774,37.8002,4032.0
2020-04-14 14:15:00,43.2,43.3,43.2,43.3,7942.0,37.8177,37.9053,37.8177,37.9053,7942.0
2020-04-14 14:20:00,43.29,43.4,43.27,43.36,11993.0,37.8965,37.9928,37.879,37.9578,11993.0
2020-04-14 14:25:00,43.37,43.38,43.22,43.23,7537.0,37.9666,37.9753,37.8352,37.844,7537.0
2020-04-14 14:30:00,43.23,43.26,43.2,43.23,10638.0,37.844,37.8703,37.8177,37.844,10638.0
2020-04-14 14:35:00,43.25,43.29,43.23,43.27,6780.0,37.8615,37.8965,37.844,37.879,6780.0
2020-04-14 14:40:00,43.29,43.29,43.08,43.09,14526.0,37.8965,37.8965,37.7127,37.7214,14526.0
2020-04-14 14:45:00,43.08,43.13,43.04,43.07,14267.0,37.7127,37.7565,37.6777,37.7039,14267.0
2020-04-14 14:50:00,43.06,43.18,43.06,43.18,11382.0,37.6952,37.8002,37.6952,37.8002,11382.0
2020-04-14 14:55:00,43.18,43.38,43.18,43.37,12862.0,37.8002,37.9753,37.8002,37.9666,12862.0
2020-04-14 15:00:00,43.38,43.38,43.21,43.23,8670.0,37.9753,37.9753,37.8265,37.844,8670.0
2020-04-14 15:05:00,43.21,43.25,43.17,43.18,12606.0,37.8265,37.8615,37.7915,37.8002,12606.0
2020-04-14 15:10:00,43.19,43.2,43.06,43.13,14219.0,37.809,37.8177,37.6952,37.7565,14219.0
2020-04-14 15:15:00,43.09,43.12,43.0,43.09,13865.0,37.7214,37.7477,37.6426,37.7214,13865.0
2020-04-14 15:20:00,43.09,43.13,43.01,43.12,14806.0,37.7214,37.7565,37.6514,37.7477,14806.0
2020-04-14 15:25:00,43.13,43.24,43.12,43.19,13480.0,37.7565,37.8527,37.7477,37.809,13480.0
2020-04-14 15:30:00,43.21,43.24,43.14,43.22,18264.0,37.8265,37.8527,37.7652,37.8352,18264.0
2020-04-14 15:35:00,43.2,43.25,43.14,43.18,24385.0,37.8177,37.8615,37.7652,37.8002,24385.0
2020-04-14 15:40:00,43.19,43.32,43.19,43.28,14463.0,37.809,37.9228,37.809,37.8878,14463.0
2020-04-14 15:45:00,43.29,43.36,43.26,43.35,21003.0,37.8965,37.9578,37.8703,37.949,21003.0
2020-04-14 15:50:00,43.36,43.38,43.06,43.07,64788.0,37.9578,37.9753,37.6952,37.7039,64788.0
2020-04-14 15:55:00,43.07,43.24,43.03,43.15,90763.0,37.7039,37.8527,37.6689,37.774,90763.0
2020-04-15 09:30:00,42.33,42.35,41.76,41.89,69607.0,37.0561,37.0736,36.5571,36.6709,69607.0
2020-04-15 09:35:00,41.79,41.87,41.52,41.67,10700.0,36.5834,36.6534,36.347,36.4784,10700.0
2020-04-15 09:40:00,41.72,41.82,41.64,41.7,9503.0,36.5221,36.6097,36.4521,36.5046,9503.0
2020-04-15 09:45:00,41.62,41.75,41.59,41.65,10903.0,36.4346,36.5484,36.4083,36.4608,10903.0
2020-04-15 09:50:00,41.65,41.84,41.65,41.74,7836.0,36.4608,36.6272,36.4608,36.5396,7836.0
2020-04-15 09:55:00,41.74,41.95,41.74,41.88,4909.0,36.5396,36.7235,36.5396,36.6622,4909.0
2020-04-15 10:00:00,41.84,41.84,41.65,41.67,11300.0,36.6272,36.6272,36.4608,36.4784,11300.0
2020-04-15 10:05:00,41.59,41.68,41.55,41.58,14165.0,36.4083,36.4871,36.3733,36.3996,14165.0
2020-04-15 10:10:00,41.59,41.7,41.41,41.41,11625.0,36.4083,36.5046,36.2507,36.2507,11625.0
2020-04-15 10:15:00,41.37,41.4,41.0,41.03,9444.0,36.2157,36.242,35.8918,35.9181,9444.0
2020-04-15 10:20:00,41.0,41.32,40.99,41.12,51595.0,35.8918,36.172,35.8831,35.9969,51595.0
2020-04-15 10:25:00,41.05,41.13,40.96,41.11,5680.0,35.9356,36.0056,35.8568,35.9881,5680.0
2020-04-15 10:30:00,41.1,41.1,40.83,40.86,7793.0,35.9794,35.9794,35.743,35.7693,7793.0
2020-04-15 10:35:00,40.86,40.95,40.76,40.76,6861.0,35.7693,35.8481,35.6817,35.6817,6861.0
2020-04-15 10:40:00,40.82,40.99,40.8,40.84,7939.0,35.7343,35.8831,35.7167,35.7518,7939.0
2020-04-15 10:45:00,40.84,41.03,40.84,41.03,7108.0,35.7518,35.9181,35.7518,35.9181,7108.0
2020-04-15 10:50:00,40.96,41.07,40.93,41.03,3982.0,35.8568,35.9531,35.8305,35.9181,3982.0
2020-04-15 10:55:00,41.01,41.06,40.91,41.0,8533.0,35.9006,35.9444,35.813,35.8918,8533.0
2020-04-15 11:00:00,40.99,41.02,40.81,40.83,5632.0,35.8831,35.9093,35.7255,35.743,5632.0
2020-04-15 11:05:00,40.84,40.84,40.62,40.64,7835.0,35.7518,35.7518,35.5592,35.5767,7835.0
2020-04-15 11:10:00,40.72,40.85,40.72,40.77,2800.0,35.6467,35.7605,35.6467,35.6905,2800.0
2020-04-15 11:15:00,40.73,40.78,40.71,40.74,6851.0,35.6555,35.6992,35.638,35.6642,6851.0
2020-04-15 11:20:00,40.71,40.71,40.55,40.66,7946.0,35.638,35.638,35.4979,35.5942,7946.0
2020-04-15 11:25:00,40.66,40.78,40.62,40.67,9197.0,35.5942,35.6992,35.5592,35.6029,9197.0
2020-04-15 11:30:00,40.67,40.96,40.67,40.91,12511.0,35.6029,35.8568,35.6029,35.813,12511.0
2020-04-15 11:35:00,40.9,40.91,40.65,40.67,10566.0,35.8043,35.813,35.5854,35.6029,10566.0
2020-04-15 11:40:00,40.71,40.72,40.61,40.61,4497.0,35.638,35.6467,35.5504,35.5504,4497.0
2020-04-15 11:45:00,40.59,40.65,40.53,40.57,4401.0,35.5329,35.5854,35.4804,35.5154,4401.0
2020-04-15 11:50:00,40.58,40.72,40.57,40.69,7403.0,35.5242,35.6467,35.5154,35.6205,7403.0
2020-04-15 11:55:00,40.72,40.72,40.59,40.65,3486.0,35.6467,35.6467,35.5329,35.5854,3486.0
2020-04-15 12:00:00,40.61,40.82,40.61,40.76,27572.0,35.5504,35.7343,35.5504,35.6817,27572.0
2020-04-15 12:05:00,40.77,40.77,40.65,40.67,5945.0,35.6905,35.6905,35.5854,35.6029,5945.0
2020-04-15 12:10:00,40.67,40.77,40.64,40.77,15384.0,35.6029,35.6905,35.5767,35.6905,15384.0
2020-04-15 12:15:00,40.76,40.78,40.69,40.71,8598.0,35.6817,35.6992,35.6205,35.638,8598.0
2020-04-15 12:20:00,40.74,40.81,40.7,40.7,30530.0,35.6642,35.7255,35.6292,35.6292,30530.0
2020-04-15 12:25:00,40.67,40.71,40.56,40.6,12500.0,35.6029,35.638,35.5066,35.5417,12500.0
2020-04-15 12:30:00,40.61,40.85,40.59,40.82,14022.0,35.5504,35.7605,35.5329,35.7343,14022.0
2020-04-15 12:35:00,40.8,41.01,40.79,40.97,7290.0,35.7167,35.9006,35.708,35.8656,7290.0
2020-04-15 12:40:00,40.94,41.04,40.92,41.02,5946.0,35.8393,35.9268,35.8218,35.9093,5946.0
2020-04-15 12:45:00,41.02,41.03,40.93,40.96,13527.0,35.9093,35.9181,35.8305,35.8568,13527.0
2020-04-15 12:50:00,40.96,41.0,40.85,40.86,6601.0,35.8568,35.8918,35.7605,35.7693,6601.0
2020-04-15 12:55:00,40.84,40.86,40.74,40.76,8772.0,35.7518,35.7693,35.6642,35.6817,8772.0
2020-04-15 13:00:00,40.75,40.82,40.7,40.7,7223.0,35.673,35.7343,35.6292,35.6292,7223.0
2020-04-15 13:05:00,40.7,40.72,40.56,40.72,25738.0,35.6292,35.6467,35.5066,35.6467,25738.0
2020-04-15 13:10:00,40.72,40.83,40.7,40.83,14180.0,35.6467,35.743,35.6292,35.743,14180.0
2020-04-15 13:15:00,40.83,40.89,40.76,40.83,13827.0,35.743,35.7955,35.6817,35.743,13827.0
2020-04-15 13:20:00,40.82,40.82,40.67,40.69,13140.0,35.7343,35.7343,35.6029,35.6205,13140.0
2020-04-15 13:25:00,40.72,40.77,40.61,40.64,17765.0,35.6467,35.6905,35.5504,35.5767,17765.0
2020-04-15 13:30:00,40.63,40.68,40.6,40.62,8854.0,35.5679,35.6117,35.5417,35.5592,8854.0
2020-04-15 13:35:00,40.62,40.7,40.54,40.54,12205.0,35.5592,35.6292,35.4891,35.4891,12205.0
2020-04-15 13:40:00,40.55,40.6,40.45,40.51,16361.0,35.4979,35.5417,35.4104,35.4629,16361.0
2020-04-15 13:45:00,40.51,40.53,40.4,40.46,15923.0,35.4629,35.4804,35.3666,35.4191,15923.0
2020-04-15 13:50:00,40.46,40.55,40.39,40.43,9884.0,35.4191,35.4979,35.3578,35.3928,9884.0
2020-04-15 13:55:00,40.43,40.46,40.33,40.34,12832.0,35.3928,35.4191,35.3053,35.3141,12832.0
2020-04-15 14:00:00,40.36,40.57,40.36,40.57,20343.0,35.3316,35.5154,35.3316,35.5154,20343.0
2020-04-15 14:05:00,40.63,40.75,40.62,40.64,10513.0,35.5679,35.673,35.5592,35.5767,10513.0
2020-04-15 14:10:00,40.64,40.69,40.6,40.69,7279.0,35.5767,35.6205,35.5417,35.6205,7279.0
2020-04-15 14:15:00,40.7,40.76,40.58,40.71,6000.0,35.6292,35.6817,35.5242,35.638,6000.0
2020-04-15 14:20:00,40.69,40.81,40.69,40.76,12650.0,35.6205,35.7255,35.6205,35.6817,12650.0
2020-04-15 14:25:00,40.77,40.8,40.65,40.77,10743.0,35.6905,35.7167,35.5854,35.6905,10743.0
2020-04-15 14:30:00,40.78,40.89,40.77,40.86,9123.0,35.6992,35.7955,35.6905,35.7693,9123.0
2020-04-15 14:35:00,40.86,41.01,40.86,40.88,10589.0,35.7693,35.9006,35.7693,35.7868,10589.0
2020-04-15 14:40:00,40.88,40.91,40.65,40.74,11632.0,35.7868,35.813,35.5854,35.6642,11632.0
2020-04-15 14:45:00,40.75,40.77,40.64,40.64,9111.0,35.673,35.6905,35.5767,35.5767,9111.0
2020-04-15 14:50:00,40.62,40.67,40.56,40.63,11063.0,35.5592,35.6029,35.5066,35.5679,11063.0
2020-04-15 14:55:00,40.66,40.7,40.6,40.67,9235.0,35.5942,35.6292,35.5417,35.6029,9235.0
2020-04-15 15:00:00,40.67,40.77,40.58,40.58,9979.0,35.6029,35.6905,35.5242,35.5242,9979.0
2020-04-15 15:05:00,40.58,40.62,40.51,40.52,10757.0,35.5242,35.5592,35.4629,35.4716,10757.0
2020-04-15 15:10:00,40.52,40.55,40.41,40.43,9777.0,35.4716,35.4979,35.3753,35.3928,9777.0
2020-04-15 15:15:00,40.45,40.51,40.4,40.41,15125.0,35.4104,35.4629,35.3666,35.3753,15125.0
2020-04-15 15:20:00,40.43,40.46,40.32,40.33,21102.0,35.3928,35.4191,35.2965,35.3053,21102.0
2020-04-15 15:25:00,40.34,40.39,40.29,40.37,13607.0,35.3141,35.3578,35.2703,35.3403,13607.0
2020-04-15 15:30:00,40.37,40.42,40.32,40.41,19472.0,35.3403,35.3841,35.2965,35.3753,19472.0
2020-04-15 15:35:00,40.4,40.48,40.36,40.44,15132.0,35.3666,35.4366,35.3316,35.4016,15132.0
2020-04-15 15:40:00,40.46,40.46,40.36,40.45,20387.0,35.4191,35.4191,35.3316,35.4104,20387.0
2020-04-15 15:45:00,40.45,40.54,40.45,40.49,14753.0,35.4104,35.4891,35.4104,35.4454,14753.0
2020-04-15 15:50:00,40.49,40.51,40.28,40.31,51054.0,35.4454,35.4629,35.2615,35.2878,51054.0
2020-04-15 15:55:00,40.34,40.47,40.32,40.44,54825.0,35.3141,35.4279,35.2965,35.4016,54825.0
2020-04-16 09:30:00,40.77,40.87,40.42,40.49,20130.0,35.6905,35.778,35.3841,35.4454,20130.0
2020-04-16 09:35:00,40.51,40.58,40.31,40.57,6502.0,35.4629,35.5242,35.2878,35.5154,6502.0
2020-04-16 09:40:00,40.58,40.75,40.53,40.62,4660.0,35.5242,35.673,35.4804,35.5592,4660.0
2020-04-16 09:45:00,40.67,40.76,40.5,40.61,5044.0,35.6029,35.6817,35.4541,35.5504,5044.0
2020-04-16 09:50:00,40.58,40.58,40.37,40.38,8494.0,35.5242,35.5242,35.3403,35.3491,8494.0
2020-04-16 09:55:00,40.36,40.41,40.19,40.21,4600.0,35.3316,35.3753,35.1827,35.2003,4600.0
2020-04-16 10:00:00,40.21,40.23,40.02,40.02,6426.0,35.2003,35.2178,35.0339,35.0339,6426.0
2020-04-16 10:05:00,40.08,40.12,39.77,39.83,36506.0,35.0864,35.1215,34.8151,34.8676,36506.0
2020-04-16 10:10:00,39.76,39.84,39.72,39.75,8041.0,34.8063,34.8764,34.7713,34.7976,8041.0
2020-04-16 10:15:00,39.79,39.86,39.73,39.74,6193.0,34.8326,34.8939,34.7801,34.7888,6193.0
2020-04-16 10:20:00,39.74,39.82,39.72,39.79,3467.0,34.7888,34.8588,34.7713,34.8326,3467.0
2020-04-16 10:25:00,39.78,40.1,39.74,40.09,8674.0,34.8238,35.104,34.7888,35.0952,8674.0
2020-04-16 10:30:00,40.05,40.1,39.95,39.97,3100.0,35.0602,35.104,34.9726,34.9902,3100.0
2020-04-16 10:35:00,40.0,40.04,39.85,39.89,6759.0,35.0164,35.0514,34.8851,34.9201,6759.0
2020-04-16 10:40:00,39.87,40.07,39.84,40.02,4092.0,34.9026,35.0777,34.8764,35.0339,4092.0
2020-04-16 10:45:00,40.03,40.11,39.98,40.06,6107.0,35.0427,35.1127,34.9989,35.0689,6107.0
2020-04-16 10:50:00,40.08,40.17,40.05,40.12,1800.0,35.0864,35.1652,35.0602,35.1215,1800.0
2020-04-16 10:55:00,40.16,40.42,40.16,40.33,3850.0,35.1565,35.3841,35.1565,35.3053,3850.0
2020-04-16 11:00:00,40.37,40.38,40.31,40.35,4300.0,35.3403,35.3491,35.2878,35.3228,4300.0
2020-04-16 11:05:00,40.31,40.58,40.31,40.5,6914.0,35.2878,35.5242,35.2878,35.4541,6914.0
2020-04-16 11:10:00,40.5,40.55,40.44,40.44,3055.0,35.4541,35.4979,35.4016,35.4016,3055.0
2020-04-16 11:15:00,40.38,40.42,40.32,40.41,6142.0,35.3491,35.3841,35.2965,35.3753,6142.0
2020-04-16 11:20:00,40.41,40.42,40.25,40.36,8947.0,35.3753,35.3841,35.2353,35.3316,8947.0
2020-04-16 11:25:00,40.35,40.49,40.34,40.41,7700.0,35.3228,35.4454,35.3141,35.3753,7700.0
2020-04-16 11:30:00,40.4,40.42,40.3,40.36,3573.0,35.3666,35.3841,35.279,35.3316,3573.0
2020-04-16 11:35:00,40.24,40.44,40.24,40.44,7051.0,35.2265,35.4016,35.2265,35.4016,7051.0
2020-04-16 11:40:00,40.43,40.56,40.43,40.51,10657.0,35.3928,35.5066,35.3928,35.4629,10657.0
2020-04-16 11:45:00,40.54,40.59,40.44,40.45,4416.0,35.4891,35.5329,35.4016,35.4104,4416.0
2020-04-16 11:50:00,40.47,40.79,40.47,40.79,7127.0,35.4279,35.708,35.4279,35.708,7127.0
2020-04-16 11:55:00,40.75,40.77,40.61,40.61,7050.0,35.673,35.6905,35.5504,35.5504,7050.0
2020-04-16 12:00:00,40.6,40.6,40.52,40.52,4783.0,35.5417,35.5417,35.4716,35.4716,4783.0
2020-04-16 12:05:00,40.53,40.53,40.48,40.51,5220.0,35.4804,35.4804,35.4366,35.4629,5220.0
2020-04-16 12:10:00,40.5,40.53,40.42,40.48,6159.0,35.4541,35.4804,35.3841,35.4366,6159.0
2020-04-16 12:15:00,40.46,40.49,40.31,40.34,7829.0,35.4191,35.4454,35.2878,35.3141,7829.0
2020-04-16 12:20:00,40.3,40.34,40.21,40.25,7480.0,35.279,35.3141,35.2003,35.2353,7480.0
2020-04-16 12:25:00,40.25,40.26,40.15,40.21,7150.0,35.2353,35.244,35.1477,35.2003,7150.0
2020-04-16 12:30:00,40.21,40.21,40.07,40.14,4398.0,35.2003,35.2003,35.0777,35.139,4398.0
2020-04-16 12:35:00,40.14,40.18,40.09,40.17,8147.0,35.139,35.174,35.0952,35.1652,8147.0
2020-04-16 12:40:00,40.17,40.29,40.17,40.29,3374.0,35.1652,35.2703,35.1652,35.2703,3374.0
2020-04-16 12:45:00,40.3,40.31,40.25,40.3,2621.0,35.279,35.2878,35.2353,35.279,2621.0
2020-04-16 12:50:00,40.4,40.42,40.3,40.3,12079.0,35.3666,35.3841,35.279,35.279,12079.0
2020-04-16 12:55:00,40.3,40.49,40.26,40.45,9100.0,35.279,35.4454,35.244,35.4104,9100.0
2020-04-16 13:00:00,40.47,40.52,40.41,40.43,3436.0,35.4279,35.4716,35.3753,35.3928,3436.0
2020-04-16 13:05:00,40.43,40.46,40.38,40.38,2371.0,35.3928,35.4191,35.3491,35.3491,2371.0
2020-04-16 13:10:00,40.39,40.5,40.37,40.48,5638.0,35.3578,35.4541,35.3403,35.4366,5638.0
2020-04-16 13:15:00,40.48,40.52,40.44,40.47,5662.0,35.4366,35.4716,35.4016,35.4279,5662.0
2020-04-16 13:20:00,40.52,40.61,40.49,40.56,6352.0,35.4716,35.5504,35.4454,35.5066,6352.0
2020-04-16 13:25:00,40.59,40.61,40.53,40.58,8801.0,35.5329,35.5504,35.4804,35.5242,8801.0
2020-04-16 13:30:00,40.63,40.71,40.63,40.67,3608.0,35.5679,35.638,35.5679,35.6029,3608.0
2020-04-16 13:35:00,40.71,40.74,40.65,40.69,3700.0,35.638,35.6642,35.5854,35.6205,3700.0
2020-04-16 13:40:00,40.71,40.79,40.68,40.72,4759.0,35.638,35.708,35.6117,35.6467,4759.0
2020-04-16 13:45:00,40.76,40.76,40.63,40.66,5586.0,35.6817,35.6817,35.5679,35.5942,5586.0
2020-04-16 13:50:00,40.66,40.69,40.53,40.57,6541.0,35.5942,35.6205,35.4804,35.5154,6541.0
2020-04-16 13:55:00,40.5,40.63,40.5,40.61,3425.0,35.4541,35.5679,35.4541,35.5504,3425.0
2020-04-16 14:00:00,40.57,40.61,40.47,40.57,5406.0,35.5154,35.5504,35.4279,35.5154,5406.0
2020-04-16 14:05:00,40.63,40.77,40.57,40.77,3890.0,35.5679,35.6905,35.5154,35.6905,3890.0
2020-04-16 14:10:00,40.78,40.83,40.75,40.8,6626.0,35.6992,35.743,35.673,35.7167,6626.0
2020-04-16 14:15:00,40.83,40.89,40.74,40.74,8132.0,35.743,35.7955,35.6642,35.6642,8132.0
2020-04-16 14:20:00,40.72,40.76,40.68,40.7,9401.0,35.6467,35.6817,35.6117,35.6292,9401.0
2020-04-16 14:25:00,40.69,40.84,40.69,40.76,7186.0,35.6205,35.7518,35.6205,35.6817,7186.0
2020-04-16 14:30:00,40.79,40.85,40.73,40.74,9788.0,35.708,35.7605,35.6555,35.6642,9788.0
2020-04-16 14:35:00,40.77,40.98,40.75,40.91,12003.0,35.6905,35.8743,35.673,35.813,12003.0
2020-04-16 14:40:00,40.91,40.95,40.84,40.94,6220.0,35.813,35.8481,35.7518,35.8393,6220.0
2020-04-16 14:45:00,40.91,40.96,40.8,40.87,8377.0,35.813,35.8568,35.7167,35.778,8377.0
2020-04-16 14:50:00,40.84,40.88,40.79,40.85,6324.0,35.7518,35.7868,35.708,35.7605,6324.0
2020-04-16 14:55:00,40.88,40.94,40.86,40.89,5850.0,35.7868,35.8393,35.7693,35.7955,5850.0
2020-04-16 15:00:00,40.92,40.94,40.81,40.9,4801.0,35.8218,35.8393,35.7255,35.8043,4801.0
2020-04-16 15:05:00,40.89,40.95,40.87,40.9,10059.0,35.7955,35.8481,35.778,35.8043,10059.0
2020-04-16 15:10:00,40.89,40.95,40.84,40.9,5987.0,35.7955,35.8481,35.7518,35.8043,5987.0
2020-04-16 15:15:00,40.92,40.99,40.85,40.91,4915.0,35.8218,35.8831,35.7605,35.813,4915.0
2020-04-16 15:20:00,40.93,40.96,40.85,40.95,8353.0,35.8305,35.8568,35.7605,35.8481,8353.0
2020-04-16 15:25:00,40.94,41.08,40.88,41.07,9157.0,35.8393,35.9619,35.7868,35.9531,9157.0
2020-04-16 15:30:00,41.1,41.18,41.04,41.13,9687.0,35.9794,36.0494,35.9268,36.0056,9687.0
2020-04-16 15:35:00,41.16,41.2,41.1,41.16,8895.0,36.0319,36.0669,35.9794,36.0319,8895.0
2020-04-16 15:40:00,41.17,41.19,41.11,41.14,20594.0,36.0406,36.0582,35.9881,36.0144,20594.0
2020-04-16 15:45:00,41.15,41.29,41.12,41.19,24181.0,36.0231,36.1457,35.9969,36.0582,24181.0
2020-04-16 15:50:00,41.2,41.42,41.2,41.35,56471.0,36.0669,36.2595,36.0669,36.1982,56471.0
2020-04-16 15:55:00,41.35,41.36,41.21,41.22,76395.0,36.1982,36.207,36.0757,36.0844,76395.0
2020-04-17 09:30:00,41.95,42.51,41.92,42.27,89892.0,36.7235,37.2137,36.6972,37.0036,89892.0
2020-04-17 09:35:00,42.4,42.54,42.35,42.51,7068.0,37.1174,37.24,37.0736,37.2137,7068.0
2020-04-17 09:40:00,42.49,42.63,42.37,42.53,15876.0,37.1962,37.3187,37.0911,37.2312,15876.0
2020-04-17 09:45:00,42.49,42.55,42.25,42.25,9031.0,37.1962,37.2487,36.9861,36.9861,9031.0
2020-04-17 09:50:00,42.18,42.83,42.15,42.83,28796.0,36.9248,37.4938,36.8985,37.4938,28796.0
2020-04-17 09:55:00,42.83,42.86,42.65,42.66,17271.0,37.4938,37.5201,37.3363,37.345,17271.0
2020-04-17 10:00:00,42.66,42.79,42.57,42.65,8963.0,37.345,37.4588,37.2662,37.3363,8963.0
2020-04-17 10:05:00,42.64,42.8,42.6,42.8,4700.0,37.3275,37.4676,37.2925,37.4676,4700.0
2020-04-17 10:10:00,42.78,42.82,42.49,42.49,6000.0,37.4501,37.4851,37.1962,37.1962,6000.0
2020-04-17 10:15:00,42.52,42.57,42.2,42.32,6740.0,37.2225,37.2662,36.9423,37.0474,6740.0
2020-04-17 10:20:00,42.28,42.43,42.28,42.37,7680.0,37.0124,37.1437,37.0124,37.0911,7680.0
2020-04-17 10:25:00,42.39,42.46,42.31,42.38,8547.0,37.1086,37.1699,37.0386,37.0999,8547.0
2020-04-17 10:30:00,42.34,42.37,42.08,42.2,7921.0,37.0649,37.0911,36.8373,36.9423,7921.0
2020-04-17 10:35:00,42.2,42.22,41.98,42.14,11011.0,36.9423,36.9598,36.7497,36.8898,11011.0
2020-04-17 10:40:00,42.13,42.22,42.1,42.21,5279.0,36.881,36.9598,36.8548,36.9511,5279.0
2020-04-17 10:45:00,42.14,42.14,41.91,41.92,5092.0,36.8898,36.8898,36.6885,36.6972,5092.0
2020-04-17 10:50:00,41.91,42.25,41.91,42.24,4900.0,36.6885,36.9861,36.6885,36.9773,4900.0
2020-04-17 10:55:00,42.23,42.28,42.11,42.11,10322.0,36.9686,37.0124,36.8635,36.8635,10322.0
2020-04-17 11:00:00,42.1,42.32,42.08,42.25,6229.0,36.8548,37.0474,36.8373,36.9861,6229.0
2020-04-17 11:05:00,42.22,42.35,42.17,42.3,4534.0,36.9598,37.0736,36.9161,37.0299,4534.0
2020-04-17 11:10:00,42.26,42.3,42.2,42.22,2089.0,36.9948,37.0299,36.9423,36.9598,2089.0
2020-04-17 11:15:00,42.25,42.29,42.13,42.25,7281.0,36.9861,37.0211,36.881,36.9861,7281.0
2020-04-17 11:20:00,42.25,42.25,42.05,42.23,6918.0,36.9861,36.9861,36.811,36.9686,6918.0
2020-04-17 11:25:00,42.22,42.25,42.09,42.14,5458.0,36.9598,36.9861,36.846,36.8898,5458.0
2020-04-17 11:30:00,42.14,42.33,42.13,42.32,3730.0,36.8898,37.0561,36.881,37.0474,3730.0
2020-04-17 11:35:00,42.32,42.37,42.32,42.34,3402.0,37.0474,37.0911,37.0474,37.0649,3402.0
2020-04-17 11:40:00,42.32,42.4,42.29,42.32,4750.0,37.0474,37.1174,37.0211,37.0474,4750.0
2020-04-17 11:45:00,42.33,42.37,42.15,42.22,5232.0,37.0561,37.0911,36.8985,36.9598,5232.0
2020-04-17 11:50:00,42.18,42.31,42.17,42.29,9135.0,36.9248,37.0386,36.9161,37.0211,9135.0
2020-04-17 11:55:00,42.29,42.34,42.25,42.34,4668.0,37.0211,37.0649,36.9861,37.0649,4668.0
2020-04-17 12:00:00,42.33,42.34,42.19,42.24,5937.0,37.0561,37.0649,36.9336,36.9773,5937.0
2020-04-17 12:05:00,42.24,42.3,42.19,42.21,3839.0,36.9773,37.0299,36.9336,36.9511,3839.0
2020-04-17 12:10:00,42.18,42.24,42.16,42.19,7890.0,36.9248,36.9773,36.9073,36.9336,7890.0
2020-04-17 12:15:00,42.15,42.37,42.15,42.35,10220.0,36.8985,37.0911,36.8985,37.0736,10220.0
2020-04-17 12:20:00,42.33,42.33,42.23,42.26,6502.0,37.0561,37.0561,36.9686,36.9948,6502.0
2020-04-17 12:25:00,42.28,42.28,42.13,42.16,6075.0,37.0124,37.0124,36.881,36.9073,6075.0
2020-04-17 12:30:00,42.12,42.18,42.11,42.18,5873.0,36.8723,36.9248,36.8635,36.9248,5873.0
2020-04-17 12:35:00,42.17,42.27,42.15,42.25,8762.0,36.9161,37.0036,36.8985,36.9861,8762.0
2020-04-17 12:40:00,42.27,42.33,42.23,42.28,8861.0,37.0036,37.0561,36.9686,37.0124,8861.0
2020-04-17 12:45:00,42.3,42.33,42.25,42.32,5416.0,37.0299,37.0561,36.9861,37.0474,5416.0
2020-04-17 12:50:00,42.33,42.33,42.24,42.24,3964.0,37.0561,37.0561,36.9773,36.9773,3964.0
2020-04-17 12:55:00,42.19,42.19,42.11,42.11,3800.0,36.9336,36.9336,36.8635,36.8635,3800.0
2020-04-17 13:00:00,42.12,42.14,42.03,42.09,6175.0,36.8723,36.8898,36.7935,36.846,6175.0
2020-04-17 13:05:00,42.1,42.12,42.05,42.09,2340.0,36.8548,36.8723,36.811,36.846,2340.0
2020-04-17 13:10:00,42.11,42.17,42.08,42.16,5577.0,36.8635,36.9161,36.8373,36.9073,5577.0
2020-04-17 13:15:00,42.18,42.37,42.16,42.34,5849.0,36.9248,37.0911,36.9073,37.0649,5849.0
2020-04-17 13:20:00,42.37,42.4,42.33,42.39,12437.0,37.0911,37.1174,37.0561,37.1086,12437.0
2020-04-17 13:25:00,42.38,42.44,42.35,42.35,5144.0,37.0999,37.1524,37.0736,37.0736,5144.0
2020-04-17 13:30:00,42.4,42.41,42.18,42.19,9602.0,37.1174,37.1262,36.9248,36.9336,9602.0
2020-04-17 13:35:00,42.19,42.27,42.17,42.18,44998.0,36.9336,37.0036,36.9161,36.9248,44998.0
2020-04-17 13:40:00,42.19,42.25,42.05,42.05,7510.0,36.9336,36.9861,36.811,36.811,7510.0
2020-04-17 13:45:00,42.03,42.07,41.9,41.91,10976.0,36.7935,36.8285,36.6797,36.6885,10976.0
2020-04-17 13:50:00,41.92,41.95,41.88,41.93,3932.0,36.6972,36.7235,36.6622,36.706,3932.0
2020-04-17 13:55:00,41.93,41.97,41.8,41.8,6954.0,36.706,36.741,36.5922,36.5922,6954.0
2020-04-17 14:00:00,41.79,41.79,41.69,41.69,5524.0,36.5834,36.5834,36.4959,36.4959,5524.0
2020-04-17 14:05:00,41.71,41.84,41.71,41.83,5833.0,36.5134,36.6272,36.5134,36.6184,5833.0
2020-04-17 14:10:00,41.85,41.9,41.79,41.81,5568.0,36.6359,36.6797,36.5834,36.6009,5568.0
2020-04-17 14:15:00,41.83,41.88,41.82,41.87,4499.0,36.6184,36.6622,36.6097,36.6534,4499.0
2020-04-17 14:20:00,41.86,41.95,41.86,41.92,5400.0,36.6447,36.7235,36.6447,36.6972,5400.0
2020-04-17 14:25:00,41.92,41.97,41.89,41.89,4000.0,36.6972,36.741,36.6709,36.6709,4000.0
2020-04-17 14:30:00,41.87,41.93,41.83,41.91,3200.0,36.6534,36.706,36.6184,36.6885,3200.0
2020-04-17 14:35:00,41.93,41.95,41.84,41.91,5795.0,36.706,36.7235,36.6272,36.6885,5795.0
2020-04-17 14:40:00,41.91,41.94,41.86,41.89,4706.0,36.6885,36.7147,36.6447,36.6709,4706.0
2020-04-17 14:45:00,41.9,41.95,41.89,41.95,2000.0,36.6797,36.7235,36.6709,36.7235,2000.0
2020-04-17 14:50:00,41.94,42.0,41.94,41.94,6376.0,36.7147,36.7672,36.7147,36.7147,6376.0
2020-04-17 14:55:00,41.96,42.06,41.94,42.03,6507.0,36.7322,36.8198,36.7147,36.7935,6507.0
2020-04-17 15:00:00,42.04,42.04,41.98,42.0,7760.0,36.8023,36.8023,36.7497,36.7672,7760.0
2020-04-17 15:05:00,41.99,42.02,41.92,41.95,6899.0,36.7585,36.7847,36.6972,36.7235,6899.0
2020-04-17 15:10:00,41.97,41.97,41.88,41.88,4807.0,36.741,36.741,36.6622,36.6622,4807.0
2020-04-17 15:15:00,41.88,42.0,41.88,41.98,23043.0,36.6622,36.7672,36.6622,36.7497,23043.0
2020-04-17 15:20:00,41.99,42.02,41.93,41.96,12563.0,36.7585,36.7847,36.706,36.7322,12563.0
2020-04-17 15:25:00,41.97,42.03,41.91,41.93,11157.0,36.741,36.7935,36.6885,36.706,11157.0
2020-04-17 15:30:00,41.92,42.07,41.92,42.01,9200.0,36.6972,36.8285,36.6972,36.776,9200.0
2020-04-17 15:35:00,42.01,42.08,41.97,42.06,12588.0,36.776,36.8373,36.741,36.8198,12588.0
2020-04-17 15:40:00,42.07,42.09,41.95,42.0,20431.0,36.8285,36.846,36.7235,36.7672,20431.0
2020-04-17 15:45:00,42.0,42.06,41.94,41.98,22616.0,36.7672,36.8198,36.7147,36.7497,22616.0
2020-04-17 15:50:00,41.99,42.47,41.99,42.13,51812.0,36.7585,37.1787,36.7585,36.881,51812.0
2020-04-17 15:55:00,42.13,42.21,42.03,42.14,64286.0,36.881,36.9511,36.7935,36.8898,64286.0
2020-04-20 09:30:00,42.04,42.05,41.4,41.54,34173.0,36.8023,36.811,36.242,36.3645,34173.0
2020-04-20 09:35:00,41.41,41.74,41.3,41.69,23496.0,36.2507,36.5396,36.1545,36.4959,23496.0
2020-04-20 09:40:00,41.69,41.92,41.69,41.73,15203.0,36.4959,36.6972,36.4959,36.5309,15203.0
2020-04-20 09:45:00,41.86,41.98,41.72,41.77,8026.0,36.6447,36.7497,36.5221,36.5659,8026.0
2020-04-20 09:50:00,41.74,41.89,41.74,41.74,9163.0,36.5396,36.6709,36.5396,36.5396,9163.0
2020-04-20 09:55:00,41.76,41.84,41.64,41.77,8716.0,36.5571,36.6272,36.4521,36.5659,8716.0
2020-04-20 10:00:00,41.73,41.77,41.64,41.77,19528.0,36.5309,36.5659,36.4521,36.5659,19528.0
2020-04-20 10:05:00,41.76,41.8,41.68,41.76,15799.0,36.5571,36.5922,36.4871,36.5571,15799.0
2020-04-20 10:10:00,41.74,41.79,41.69,41.76,11493.0,36.5396,36.5834,36.4959,36.5571,11493.0
2020-04-20 10:15:00,41.77,41.78,41.66,41.66,15663.0,36.5659,36.5746,36.4696,36.4696,15663.0
2020-04-20 10:20:00,41.69,41.74,41.63,41.74,9097.0,36.4959,36.5396,36.4433,36.5396,9097.0
2020-04-20 10:25:00,41.75,41.81,41.66,41.73,7338.0,36.5484,36.6009,36.4696,36.5309,7338.0
2020-04-20 10:30:00,41.76,41.78,41.65,41.72,9684.0,36.5571,36.5746,36.4608,36.5221,9684.0
2020-04-20 10:35:00,41.75,41.81,41.73,41.79,10410.0,36.5484,36.6009,36.5309,36.5834,10410.0
2020-04-20 10:40:00,41.78,41.89,41.75,41.84,14268.0,36.5746,36.6709,36.5484,36.6272,14268.0
2020-04-20 10:45:00,41.83,41.89,41.75,41.82,45669.0,36.6184,36.6709,36.5484,36.6097,45669.0
2020-04-20 10:50:00,41.8,41.93,41.8,41.9,10866.0,36.5922,36.706,36.5922,36.6797,10866.0
2020-04-20 10:55:00,41.93,41.95,41.87,41.87,9107.0,36.706,36.7235,36.6534,36.6534,9107.0
2020-04-20 11:00:00,41.87,41.95,41.86,41.87,9450.0,36.6534,36.7235,36.6447,36.6534,9450.0
2020-04-20 11:05:00,41.87,41.92,41.86,41.88,9897.0,36.6534,36.6972,36.6447,36.6622,9897.0
2020-04-20 11:10:00,41.89,41.91,41.75,41.76,12659.0,36.6709,36.6885,36.5484,36.5571,12659.0
2020-04-20 11:15:00,41.78,41.84,41.72,41.74,11184.0,36.5746,36.6272,36.5221,36.5396,11184.0
2020-04-20 11:20:00,41.74,41.8,41.7,41.78,7646.0,36.5396,36.5922,36.5046,36.5746,7646.0
2020-04-20 11:25:00,41.77,41.81,41.75,41.78,7659.0,36.5659,36.6009,36.5484,36.5746,7659.0
2020-04-20 11:30:00,41.75,41.75,41.64,41.74,16920.0,36.5484,36.5484,36.4521,36.5396,16920.0
2020-04-20 11:35:00,41.78,41.98,41.78,41.98,4980.0,36.5746,36.7497,36.5746,36.7497,4980.0
2020-04-20 11:40:00,41.96,42.01,41.91,41.98,3861.0,36.7322,36.776,36.6885,36.7497,3861.0
2020-04-20 11:45:00,41.97,42.02,41.93,42.02,4100.0,36.741,36.7847,36.706,36.7847,4100.0
2020-04-20 11:50:00,42.04,42.04,41.95,41.96,7203.0,36.8023,36.8023,36.7235,36.7322,7203.0
2020-04-20 11:55:00,41.99,42.0,41.93,41.93,5042.0,36.7585,36.7672,36.706,36.706,5042.0
2020-04-20 12:00:00,41.93,41.93,41.78,41.78,11410.0,36.706,36.706,36.5746,36.5746,11410.0
2020-04-20 12:05:00,41.81,41.91,41.78,41.86,7657.0,36.6009,36.6885,36.5746,36.6447,7657.0
2020-04-20 12:10:00,41.87,41.87,41.63,41.65,12584.0,36.6534,36.6534,36.4433,36.4608,12584.0
2020-04-20 12:15:00,41.64,41.7,41.63,41.68,8275.0,36.4521,36.5046,36.4433,36.4871,8275.0
2020-04-20 12:20:00,41.68,41.7,41.62,41.69,14901.0,36.4871,36.5046,36.4346,36.4959,14901.0
2020-04-20 12:25:00,41.72,41.72,41.66,41.67,6654.0,36.5221,36.5221,36.4696,36.4784,6654.0
2020-04-20 12:30:00,41.68,41.78,41.66,41.74,7021.0,36.4871,36.5746,36.4696,36.5396,7021.0
2020-04-20 12:35:00,41.78,41.82,41.78,41.82,3469.0,36.5746,36.6097,36.5746,36.6097,3469.0
2020-04-20 12:40:00,41.82,41.84,41.77,41.8,3840.0,36.6097,36.6272,36.5659,36.5922,3840.0
2020-04-20 12:45:00,41.81,41.91,41.81,41.9,8414.0,36.6009,36.6885,36.6009,36.6797,8414.0
2020-04-20 12:50:00,41.88,41.9,41.82,41.82,8346.0,36.6622,36.6797,36.6097,36.6097,8346.0
2020-04-20 12:55:00,41.84,41.85,41.8,41.82,6463.0,36.6272,36.6359,36.5922,36.6097,6463.0
2020-04-20 13:00:00,41.83,41.83,41.67,41.67,6418.0,36.6184,36.6184,36.4784,36.4784,6418.0
2020-04-20 13:05:00,41.67,41.69,41.6,41.62,6800.0,36.4784,36.4959,36.4171,36.4346,6800.0
2020-04-20 13:10:00,41.61,41.62,41.48,41.49,9153.0,36.4258,36.4346,36.312,36.3208,9153.0
2020-04-20 13:15:00,41.49,41.52,41.43,41.46,6207.0,36.3208,36.347,36.2683,36.2945,6207.0
2020-04-20 13:20:00,41.43,41.47,41.36,41.36,7585.0,36.2683,36.3033,36.207,36.207,7585.0
2020-04-20 13:25:00,41.36,41.42,41.32,41.34,7331.0,36.207,36.2595,36.172,36.1895,7331.0
2020-04-20 13:30:00,41.33,41.35,41.24,41.3,9033.0,36.1807,36.1982,36.1019,36.1545,9033.0
2020-04-20 13:35:00,41.3,41.3,41.2,41.24,6956.0,36.1545,36.1545,36.0669,36.1019,6956.0
2020-04-20 13:40:00,41.24,41.26,41.16,41.22,19749.0,36.1019,36.1194,36.0319,36.0844,19749.0
2020-04-20 13:45:00,41.21,41.28,41.19,41.22,10925.0,36.0757,36.1369,36.0582,36.0844,10925.0
2020-04-20 13:50:00,41.24,41.33,41.24,41.28,7196.0,36.1019,36.1807,36.1019,36.1369,7196.0
2020-04-20 13:55:00,41.29,41.39,41.28,41.39,13432.0,36.1457,36.2332,36.1369,36.2332,13432.0
2020-04-20 14:00:00,41.4,41.42,41.33,41.39,13301.0,36.242,36.2595,36.1807,36.2332,13301.0
2020-04-20 14:05:00,41.4,41.44,41.38,41.41,13509.0,36.242,36.277,36.2245,36.2507,13509.0
2020-04-20 14:10:00,41.4,41.43,41.21,41.21,21474.0,36.242,36.2683,36.0757,36.0757,21474.0
2020-04-20 14:15:00,41.22,41.22,41.02,41.05,11217.0,36.0844,36.0844,35.9093,35.9356,11217.0
2020-04-20 14:20:00,41.06,41.06,40.93,40.97,9715.0,35.9444,35.9444,35.8305,35.8656,9715.0
2020-04-20 14:25:00,40.97,40.98,40.76,40.78,8207.0,35.8656,35.8743,35.6817,35.6992,8207.0
2020-04-20 14:30:00,40.79,41.0,40.79,40.94,8080.0,35.708,35.8918,35.708,35.8393,8080.0
2020-04-20 14:35:00,40.93,41.01,40.92,40.94,6244.0,35.8305,35.9006,35.8218,35.8393,6244.0
2020-04-20 14:40:00,40.97,41.02,40.89,40.93,6577.0,35.8656,35.9093,35.7955,35.8305,6577.0
2020-04-20 14:45:00,40.93,41.03,40.89,41.03,6349.0,35.8305,35.9181,35.7955,35.9181,6349.0
2020-04-20 14:50:00,41.05,41.05,40.93,40.95,14359.0,35.9356,35.9356,35.8305,35.8481,14359.0
2020-04-20 14:55:00,40.97,40.97,40.78,40.79,9046.0,35.8656,35.8656,35.6992,35.708,9046.0
2020-04-20 15:00:00,40.8,41.11,40.8,41.03,81549.0,35.7167,35.9881,35.7167,35.9181,81549.0
2020-04-20 15:05:00,41.05,41.09,40.93,41.09,11562.0,35.9356,35.9706,35.8305,35.9706,11562.0
2020-04-20 15:10:00,41.11,41.13,41.01,41.11,10033.0,35.9881,36.0056,35.9006,35.9881,10033.0
2020-04-20 15:15:00,41.11,41.21,41.09,41.09,13799.0,35.9881,36.0757,35.9706,35.9706,13799.0
2020-04-20 15:20:00,41.1,41.16,41.06,41.15,12236.0,35.9794,36.0319,35.9444,36.0231,12236.0
2020-04-20 15:25:00,41.15,41.15,41.06,41.12,12124.0,36.0231,36.0231,35.9444,35.9969,12124.0
2020-04-20 15:30:00,41.14,41.32,41.09,41.31,12242.0,36.0144,36.172,35.9706,36.1632,12242.0
2020-04-20 15:35:00,41.32,41.32,41.12,41.15,17205.0,36.172,36.172,35.9969,36.0231,17205.0
2020-04-20 15:40:00,41.15,41.19,41.03,41.07,31869.0,36.0231,36.0582,35.9181,35.9531,31869.0
2020-04-20 15:45:00,41.1,41.13,41.03,41.05,43967.0,35.9794,36.0056,35.9181,35.9356,43967.0
2020-04-20 15:50:00,41.07,41.07,40.93,41.0,60923.0,35.9531,35.9531,35.8305,35.8918,60923.0
2020-04-20 15:55:00,40.99,41.07,40.91,40.95,63843.0,35.8831,35.9531,35.813,35.8481,63843.0
2020-04-21 09:30:00,40.78,40.91,40.15,40.15,40367.0,35.6992,35.813,35.1477,35.1477,40367.0
2020-04-21 09:35:00,40.08,40.08,39.78,39.86,16826.0,35.0864,35.0864,34.8238,34.8939,16826.0
2020-04-21 09:40:00,39.89,40.15,39.89,40.08,8364.0,34.9201,35.1477,34.9201,35.0864,8364.0
2020-04-21 09:45:00,40.01,40.28,40.0,40.14,8138.0,35.0252,35.2615,35.0164,35.139,8138.0
2020-04-21 09:50:00,40.18,40.32,40.15,40.32,3900.0,35.174,35.2965,35.1477,35.2965,3900.0
2020-04-21 09:55:00,40.37,40.56,40.36,40.54,10242.0,35.3403,35.5066,35.3316,35.4891,10242.0
2020-04-21 10:00:00,40.54,40.54,40.34,40.39,9584.0,35.4891,35.4891,35.3141,35.3578,9584.0
2020-04-21 10:05:00,40.4,40.4,40.2,40.21,6470.0,35.3666,35.3666,35.1915,35.2003,6470.0
2020-04-21 10:10:00,40.23,40.27,39.98,40.0,6700.0,35.2178,35.2528,34.9989,35.0164,6700.0
2020-04-21 10:15:00,39.99,40.02,39.9,39.97,10489.0,35.0077,35.0339,34.9289,34.9902,10489.0
2020-04-21 10:20:00,40.0,40.1,39.94,40.08,19963.0,35.0164,35.104,34.9639,35.0864,19963.0
2020-04-21 10:25:00,40.08,40.11,39.97,40.05,9309.0,35.0864,35.1127,34.9902,35.0602,9309.0
2020-04-21 10:30:00,40.07,40.11,39.95,40.02,8059.0,35.0777,35.1127,34.9726,35.0339,8059.0
2020-04-21 10:35:00,40.0,40.09,39.97,39.98,9471.0,35.0164,35.0952,34.9902,34.9989,9471.0
2020-04-21 10:40:00,39.97,39.99,39.87,39.9,8523.0,34.9902,35.0077,34.9026,34.9289,8523.0
2020-04-21 10:45:00,39.89,39.93,39.81,39.81,8083.0,34.9201,34.9551,34.8501,34.8501,8083.0
2020-04-21 10:50:00,39.8,39.87,39.77,39.84,7937.0,34.8413,34.9026,34.8151,34.8764,7937.0
2020-04-21 10:55:00,39.83,39.87,39.77,39.81,12824.0,34.8676,34.9026,34.8151,34.8501,12824.0
2020-04-21 11:00:00,39.82,39.82,39.56,39.56,12745.0,34.8588,34.8588,34.6312,34.6312,12745.0
2020-04-21 11:05:00,39.56,39.62,39.51,39.57,5463.0,34.6312,34.6838,34.5875,34.64,5463.0
2020-04-21 11:10:00,39.5,39.52,39.31,39.33,11276.0,34.5787,34.5962,34.4124,34.4299,11276.0
2020-04-21 11:15:00,39.29,39.46,39.26,39.46,7256.0,34.3949,34.5437,34.3686,34.5437,7256.0
2020-04-21 11:20:00,39.47,39.56,39.34,39.34,6820.0,34.5524,34.6312,34.4386,34.4386,6820.0
2020-04-21 11:25:00,39.36,39.4,39.19,39.26,8569.0,34.4562,34.4912,34.3073,34.3686,8569.0
2020-04-21 11:30:00,39.36,39.58,39.35,39.47,7985.0,34.4562,34.6487,34.4474,34.5524,7985.0
2020-04-21 11:35:00,39.43,39.43,39.3,39.36,4686.0,34.5174,34.5174,34.4036,34.4562,4686.0
2020-04-21 11:40:00,39.32,39.34,39.16,39.18,10946.0,34.4211,34.4386,34.2811,34.2986,10946.0
2020-04-21 11:45:00,39.18,39.34,39.16,39.34,4567.0,34.2986,34.4386,34.2811,34.4386,4567.0
2020-04-21 11:50:00,39.3,39.51,39.28,39.5,9131.0,34.4036,34.5875,34.3861,34.5787,9131.0
2020-04-21 11:55:00,39.5,39.57,39.47,39.57,3400.0,34.5787,34.64,34.5524,34.64,3400.0
2020-04-21 12:00:00,39.53,39.53,39.44,39.44,6009.0,34.605,34.605,34.5262,34.5262,6009.0
2020-04-21 12:05:00,39.44,39.49,39.43,39.48,4061.0,34.5262,34.57,34.5174,34.5612,4061.0
2020-04-21 12:10:00,39.48,39.57,39.48,39.54,3657.0,34.5612,34.64,34.5612,34.6137,3657.0
2020-04-21 12:15:00,39.54,39.56,39.42,39.43,4419.0,34.6137,34.6312,34.5087,34.5174,4419.0
2020-04-21 12:20:00,39.43,39.47,39.35,39.36,6176.0,34.5174,34.5524,34.4474,34.4562,6176.0
2020-04-21 12:25:00,39.36,39.44,39.35,39.39,14449.0,34.4562,34.5262,34.4474,34.4824,14449.0
2020-04-21 12:30:00,39.42,39.42,39.23,39.24,5184.0,34.5087,34.5087,34.3424,34.3511,5184.0
2020-04-21 12:35:00,39.24,39.27,39.17,39.18,3527.0,34.3511,34.3774,34.2898,34.2986,3527.0
2020-04-21 12:40:00,39.19,39.23,39.15,39.21,7886.0,34.3073,34.3424,34.2723,34.3248,7886.0
2020-04-21 12:45:00,39.23,39.44,39.21,39.44,8825.0,34.3424,34.5262,34.3248,34.5262,8825.0
2020-04-21 12:50:00,39.44,39.58,39.43,39.58,6114.0,34.5262,34.6487,34.5174,34.6487,6114.0
2020-04-21 12:55:00,39.6,39.61,39.52,39.52,3338.0,34.6663,34.675,34.5962,34.5962,3338.0
2020-04-21 13:00:00,39.56,39.61,39.45,39.46,11097.0,34.6312,34.675,34.5349,34.5437,11097.0
2020-04-21 13:05:00,39.48,39.53,39.42,39.51,4479.0,34.5612,34.605,34.5087,34.5875,4479.0
2020-04-21 13:10:00,39.51,39.51,39.4,39.4,4894.0,34.5875,34.5875,34.4912,34.4912,4894.0
2020-04-21 13:15:00,39.4,39.54,39.39,39.53,7296.0,34.4912,34.6137,34.4824,34.605,7296.0
2020-04-21 13:20:00,39.54,39.68,39.53,39.57,5918.0,34.6137,34.7363,34.605,34.64,5918.0
2020-04-21 13:25:00,39.57,39.57,39.46,39.55,7141.0,34.64,34.64,34.5437,34.6225,7141.0
2020-04-21 13:30:00,39.5,39.53,39.46,39.52,4475.0,34.5787,34.605,34.5437,34.5962,4475.0
2020-04-21 13:35:00,39.54,39.65,39.48,39.59,3802.0,34.6137,34.71,34.5612,34.6575,3802.0
2020-04-21 13:40:00,39.62,39.62,39.51,39.52,3692.0,34.6838,34.6838,34.5875,34.5962,3692.0
2020-04-21 13:45:00,39.51,39.51,39.35,39.35,4997.0,34.5875,34.5875,34.4474,34.4474,4997.0
2020-04-21 13:50:00,39.33,39.37,39.26,39.31,9151.0,34.4299,34.4649,34.3686,34.4124,9151.0
2020-04-21 13:55:00,39.33,39.33,39.15,39.21,11125.0,34.4299,34.4299,34.2723,34.3248,11125.0
2020-04-21 14:00:00,39.22,39.26,39.12,39.26,10492.0,34.3336,34.3686,34.2461,34.3686,10492.0
2020-04-21 14:05:00,39.25,39.35,39.22,39.29,8325.0,34.3599,34.4474,34.3336,34.3949,8325.0
2020-04-21 14:10:00,39.26,39.36,39.25,39.27,5861.0,34.3686,34.4562,34.3599,34.3774,5861.0
2020-04-21 14:15:00,39.34,39.34,39.23,39.31,8479.0,34.4386,34.4386,34.3424,34.4124,8479.0
2020-04-21 14:20:00,39.29,39.48,39.25,39.44,7369.0,34.3949,34.5612,34.3599,34.5262,7369.0
2020-04-21 14:25:00,39.44,39.52,39.38,39.4,5405.0,34.5262,34.5962,34.4737,34.4912,5405.0
2020-04-21 14:30:00,39.39,39.43,39.33,39.33,9063.0,34.4824,34.5174,34.4299,34.4299,9063.0
2020-04-21 14:35:00,39.35,39.37,39.22,39.28,7560.0,34.4474,34.4649,34.3336,34.3861,7560.0
2020-04-21 14:40:00,39.26,39.26,39.1,39.11,11673.0,34.3686,34.3686,34.2285,34.2373,11673.0
2020-04-21 14:45:00,39.12,39.13,39.05,39.07,9557.0,34.2461,34.2548,34.1848,34.2023,9557.0
2020-04-21 14:50:00,39.07,39.13,38.97,39.12,21208.0,34.2023,34.2548,34.1147,34.2461,21208.0
2020-04-21 14:55:00,39.11,39.13,39.04,39.06,15159.0,34.2373,34.2548,34.176,34.1935,15159.0
2020-04-21 15:00:00,39.07,39.17,39.07,39.13,11250.0,34.2023,34.2898,34.2023,34.2548,11250.0
2020-04-21 15:05:00,39.16,39.16,38.96,38.97,10433.0,34.2811,34.2811,34.106,34.1147,10433.0
2020-04-21 15:10:00,39.0,39.24,39.0,39.24,10402.0,34.141,34.3511,34.141,34.3511,10402.0
2020-04-21 15:15:00,39.25,39.32,39.22,39.28,21313.0,34.3599,34.4211,34.3336,34.3861,21313.0
2020-04-21 15:20:00,39.27,39.42,39.25,39.31,17729.0,34.3774,34.5087,34.3599,34.4124,17729.0
2020-04-21 15:25:00,39.3,39.34,39.13,39.18,11665.0,34.4036,34.4386,34.2548,34.2986,11665.0
2020-04-21 15:30:00,39.15,39.24,39.09,39.13,15891.0,34.2723,34.3511,34.2198,34.2548,15891.0
2020-04-21 15:35:00,39.12,39.34,39.11,39.25,16181.0,34.2461,34.4386,34.2373,34.3599,16181.0
2020-04-21 15:40:00,39.25,39.28,39.09,39.1,27817.0,34.3599,34.3861,34.2198,34.2285,27817.0
2020-04-21 15:45:00,39.1,39.11,38.99,39.0,25896.0,34.2285,34.2373,34.1323,34.141,25896.0
2020-04-21 15:50:00,39.0,39.11,38.89,39.01,37222.0,34.141,34.2373,34.0447,34.1498,37222.0
2020-04-21 15:55:00,39.03,39.1,38.94,38.94,91792.0,34.1673,34.2285,34.0885,34.0885,91792.0
2020-04-22 09:30:00,39.69,39.98,39.55,39.68,27994.0,34.745,34.9989,34.6225,34.7363,27994.0
2020-04-22 09:35:00,39.69,39.84,39.61,39.64,5705.0,34.745,34.8764,34.675,34.7013,5705.0
2020-04-22 09:40:00,39.64,39.76,39.6,39.63,11088.0,34.7013,34.8063,34.6663,34.6925,11088.0
2020-04-22 09:45:00,39.66,39.73,39.38,39.43,8990.0,34.7188,34.7801,34.4737,34.5174,8990.0
2020-04-22 09:50:00,39.44,39.54,39.37,39.37,5782.0,34.5262,34.6137,34.4649,34.4649,5782.0
2020-04-22 09:55:00,39.37,39.76,39.36,39.68,21693.0,34.4649,34.8063,34.4562,34.7363,21693.0
2020-04-22 10:00:00,39.7,39.73,39.47,39.7,10762.0,34.7538,34.7801,34.5524,34.7538,10762.0
2020-04-22 10:05:00,39.73,39.73,39.63,39.63,7637.0,34.7801,34.7801,34.6925,34.6925,7637.0
2020-04-22 10:10:00,39.65,39.68,39.47,39.49,8439.0,34.71,34.7363,34.5524,34.57,8439.0
2020-04-22 10:15:00,39.5,39.69,39.5,39.67,23536.0,34.5787,34.745,34.5787,34.7275,23536.0
2020-04-22 10:20:00,39.69,39.77,39.65,39.73,8694.0,34.745,34.8151,34.71,34.7801,8694.0
2020-04-22 10:25:00,39.72,39.79,39.71,39.71,5230.0,34.7713,34.8326,34.7625,34.7625,5230.0
2020-04-22 10:30:00,39.72,39.81,39.69,39.75,8789.0,34.7713,34.8501,34.745,34.7976,8789.0
2020-04-22 10:35:00,39.77,39.89,39.75,39.83,30130.0,34.8151,34.9201,34.7976,34.8676,30130.0
2020-04-22 10:40:00,39.83,39.84,39.69,39.7,13718.0,34.8676,34.8764,34.745,34.7538,13718.0
2020-04-22 10:45:00,39.7,39.72,39.63,39.66,4795.0,34.7538,34.7713,34.6925,34.7188,4795.0
2020-04-22 10:50:00,39.64,39.64,39.43,39.46,8781.0,34.7013,34.7013,34.5174,34.5437,8781.0
2020-04-22 10:55:00,39.49,39.53,39.42,39.45,6683.0,34.57,34.605,34.5087,34.5349,6683.0
2020-04-22 11:00:00,39.47,39.54,39.45,39.54,6078.0,34.5524,34.6137,34.5349,34.6137,6078.0
2020-04-22 11:05:00,39.59,39.6,39.46,39.48,4452.0,34.6575,34.6663,34.5437,34.5612,4452.0
2020-04-22 11:10:00,39.47,39.53,39.47,39.51,7969.0,34.5524,34.605,34.5524,34.5875,7969.0
2020-04-22 11:15:00,39.54,39.7,39.54,39.63,8957.0,34.6137,34.7538,34.6137,34.6925,8957.0
2020-04-22 11:20:00,39.65,39.7,39.61,39.66,5147.0,34.71,34.7538,34.675,34.7188,5147.0
2020-04-22 11:25:00,39.7,39.73,39.65,39.66,4600.0,34.7538,34.7801,34.71,34.7188,4600.0
2020-04-22 11:30:00,39.65,39.72,39.63,39.69,10327.0,34.71,34.7713,34.6925,34.745,10327.0
2020-04-22 11:35:00,39.68,39.7,39.64,39.69,6430.0,34.7363,34.7538,34.7013,34.745,6430.0
2020-04-22 11:40:00,39.67,39.76,39.62,39.71,7360.0,34.7275,34.8063,34.6838,34.7625,7360.0
2020-04-22 11:45:00,39.65,39.67,39.61,39.65,9403.0,34.71,34.7275,34.675,34.71,9403.0
2020-04-22 11:50:00,39.64,39.65,39.61,39.62,6882.0,34.7013,34.71,34.675,34.6838,6882.0
2020-04-22 11:55:00,39.61,39.61,39.51,39.53,4139.0,34.675,34.675,34.5875,34.605,4139.0
2020-04-22 12:00:00,39.54,39.62,39.5,39.61,22069.0,34.6137,34.6838,34.5787,34.675,22069.0
2020-04-22 12:05:00,39.6,39.61,39.52,39.54,7108.0,34.6663,34.675,34.5962,34.6137,7108.0
2020-04-22 12:10:00,39.53,39.56,39.45,39.48,25593.0,34.605,34.6312,34.5349,34.5612,25593.0
2020-04-22 12:15:00,39.5,39.58,39.5,39.58,11357.0,34.5787,34.6487,34.5787,34.6487,11357.0
2020-04-22 12:20:00,39.57,39.62,39.53,39.6,17393.0,34.64,34.6838,34.605,34.6663,17393.0
2020-04-22 12:25:00,39.59,39.66,39.58,39.61,23674.0,34.6575,34.7188,34.6487,34.675,23674.0
2020-04-22 12:30:00,39.61,39.7,39.6,39.62,29332.0,34.675,34.7538,34.6663,34.6838,29332.0
2020-04-22 12:35:00,39.61,39.64,39.53,39.62,7500.0,34.675,34.7013,34.605,34.6838,7500.0
2020-04-22 12:40:00,39.62,39.67,39.59,39.61,23993.0,34.6838,34.7275,34.6575,34.675,23993.0
2020-04-22 12:45:00,39.61,39.61,39.5,39.5,11974.0,34.675,34.675,34.5787,34.5787,11974.0
2020-04-22 12:50:00,39.5,39.52,39.38,39.38,19603.0,34.5787,34.5962,34.4737,34.4737,19603.0
2020-04-22 12:55:00,39.36,39.41,39.26,39.39,17216.0,34.4562,34.4999,34.3686,34.4824,17216.0
2020-04-22 13:00:00,39.38,39.44,39.37,39.39,8544.0,34.4737,34.5262,34.4649,34.4824,8544.0
2020-04-22 13:05:00,39.41,39.42,39.34,39.36,5500.0,34.4999,34.5087,34.4386,34.4562,5500.0
2020-04-22 13:10:00,39.35,39.49,39.35,39.47,3848.0,34.4474,34.57,34.4474,34.5524,3848.0
2020-04-22 13:15:00,39.49,39.53,39.48,39.52,9897.0,34.57,34.605,34.5612,34.5962,9897.0
2020-04-22 13:20:00,39.51,39.52,39.41,39.49,31828.0,34.5875,34.5962,34.4999,34.57,31828.0
2020-04-22 13:25:00,39.5,39.55,39.5,39.52,7233.0,34.5787,34.6225,34.5787,34.5962,7233.0
2020-04-22 13:30:00,39.54,39.57,39.53,39.54,7378.0,34.6137,34.64,34.605,34.6137,7378.0
2020-04-22 13:35:00,39.56,39.57,39.51,39.51,6329.0,34.6312,34.64,34.5875,34.5875,6329.0
2020-04-22 13:40:00,39.52,39.53,39.48,39.53,7018.0,34.5962,34.605,34.5612,34.605,7018.0
2020-04-22 13:45:00,39.55,39.6,39.5,39.6,4741.0,34.6225,34.6663,34.5787,34.6663,4741.0
2020-04-22 13:50:00,39.6,39.67,39.55,39.62,6910.0,34.6663,34.7275,34.6225,34.6838,6910.0
2020-04-22 13:55:00,39.65,39.65,39.51,39.52,31750.0,34.71,34.71,34.5875,34.5962,31750.0
2020-04-22 14:00:00,39.53,39.54,39.44,39.48,60543.0,34.605,34.6137,34.5262,34.5612,60543.0
2020-04-22 14:05:00,39.5,39.54,39.43,39.48,8987.0,34.5787,34.6137,34.5174,34.5612,8987.0
2020-04-22 14:10:00,39.45,39.47,39.4,39.42,8907.0,34.5349,34.5524,34.4912,34.5087,8907.0
2020-04-22 14:15:00,39.41,39.45,39.41,39.44,5600.0,34.4999,34.5349,34.4999,34.5262,5600.0
2020-04-22 14:20:00,39.45,39.55,39.44,39.48,17286.0,34.5349,34.6225,34.5262,34.5612,17286.0
2020-04-22 14:25:00,39.49,39.52,39.45,39.45,47795.0,34.57,34.5962,34.5349,34.5349,47795.0
2020-04-22 14:30:00,39.45,39.51,39.44,39.51,29278.0,34.5349,34.5875,34.5262,34.5875,29278.0
2020-04-22 14:35:00,39.49,39.5,39.38,39.44,76666.0,34.57,34.5787,34.4737,34.5262,76666.0
2020-04-22 14:40:00,39.43,39.48,39.4,39.45,62255.0,34.5174,34.5612,34.4912,34.5349,62255.0
2020-04-22 14:45:00,39.47,39.47,39.35,39.44,23692.0,34.5524,34.5524,34.4474,34.5262,23692.0
2020-04-22 14:50:00,39.44,39.5,39.42,39.47,129173.0,34.5262,34.5787,34.5087,34.5524,129173.0
2020-04-22 14:55:00,39.47,39.67,39.46,39.54,79144.0,34.5524,34.7275,34.5437,34.6137,79144.0
2020-04-22 15:00:00,39.56,39.59,39.48,39.57,29027.0,34.6312,34.6575,34.5612,34.64,29027.0
2020-04-22 15:05:00,39.57,39.59,39.44,39.58,34496.0,34.64,34.6575,34.5262,34.6487,34496.0
2020-04-22 15:10:00,39.58,39.59,39.49,39.55,49892.0,34.6487,34.6575,34.57,34.6225,49892.0
2020-04-22 15:15:00,39.55,39.6,39.52,39.59,34492.0,34.6225,34.6663,34.5962,34.6575,34492.0
2020-04-22 15:20:00,39.58,39.61,39.51,39.57,104757.0,34.6487,34.675,34.5875,34.64,104757.0
2020-04-22 15:25:00,39.56,39.58,39.44,39.52,32800.0,34.6312,34.6487,34.5262,34.5962,32800.0
2020-04-22 15:30:00,39.54,39.59,39.48,39.54,53786.0,34.6137,34.6575,34.5612,34.6137,53786.0
2020-04-22 15:35:00,39.53,39.57,39.48,39.52,58698.0,34.605,34.64,34.5612,34.5962,58698.0
2020-04-22 15:40:00,39.52,39.56,39.5,39.5,84360.0,34.5962,34.6312,34.5787,34.5787,84360.0
2020-04-22 15:45:00,39.51,39.78,39.49,39.75,80436.0,34.5875,34.8238,34.57,34.7976,80436.0
2020-04-22 15:50:00,39.75,39.9,39.66,39.72,160467.0,34.7976,34.9289,34.7188,34.7713,160467.0
2020-04-22 15:55:00,39.72,39.75,39.62,39.67,170986.0,34.7713,34.7976,34.6838,34.7275,170986.0
2020-04-23 09:30:00,39.66,40.06,39.66,39.8,41559.0,34.7188,35.0689,34.7188,34.8413,41559.0
2020-04-23 09:35:00,39.73,40.26,39.7,40.21,36484.0,34.7801,35.244,34.7538,35.2003,36484.0
2020-04-23 09:40:00,40.26,40.29,40.03,40.04,22673.0,35.244,35.2703,35.0427,35.0514,22673.0
2020-04-23 09:45:00,40.07,40.1,39.91,40.03,15661.0,35.0777,35.104,34.9376,35.0427,15661.0
2020-04-23 09:50:00,40.0,40.07,39.93,40.0,16617.0,35.0164,35.0777,34.9551,35.0164,16617.0
2020-04-23 09:55:00,39.97,40.27,39.97,40.27,21989.0,34.9902,35.2528,34.9902,35.2528,21989.0
2020-04-23 10:00:00,40.31,40.39,40.12,40.29,56187.0,35.2878,35.3578,35.1215,35.2703,56187.0
2020-04-23 10:05:00,40.29,40.34,40.13,40.24,181548.0,35.2703,35.3141,35.1302,35.2265,181548.0
2020-04-23 10:10:00,40.25,40.39,40.25,40.27,51709.0,35.2353,35.3578,35.2353,35.2528,51709.0
2020-04-23 10:15:00,40.24,40.4,40.08,40.4,197112.0,35.2265,35.3666,35.0864,35.3666,197112.0
2020-04-23 10:20:00,40.38,40.4,40.22,40.25,56342.0,35.3491,35.3666,35.209,35.2353,56342.0
2020-04-23 10:25:00,40.26,40.34,40.1,40.17,137252.0,35.244,35.3141,35.104,35.1652,137252.0
2020-04-23 10:30:00,40.15,40.46,40.15,40.43,148751.0,35.1477,35.4191,35.1477,35.3928,148751.0
2020-04-23 10:35:00,40.43,40.51,40.24,40.31,60904.0,35.3928,35.4629,35.2265,35.2878,60904.0
2020-04-23 10:40:00,40.33,40.38,40.24,40.24,72011.0,35.3053,35.3491,35.2265,35.2265,72011.0
2020-04-23 10:45:00,40.27,40.39,40.22,40.3,164584.0,35.2528,35.3578,35.209,35.279,164584.0
2020-04-23 10:50:00,40.3,40.31,40.23,40.27,20926.0,35.279,35.2878,35.2178,35.2528,20926.0
2020-04-23 10:55:00,40.27,40.31,40.22,40.25,35699.0,35.2528,35.2878,35.209,35.2353,35699.0
2020-04-23 11:00:00,40.24,40.24,40.1,40.19,17427.0,35.2265,35.2265,35.104,35.1827,17427.0
2020-04-23 11:05:00,40.2,40.29,40.18,40.28,14975.0,35.1915,35.2703,35.174,35.2615,14975.0
2020-04-23 11:10:00,40.29,40.38,40.25,40.35,13018.0,35.2703,35.3491,35.2353,35.3228,13018.0
2020-04-23 11:15:00,40.37,40.47,40.28,40.45,646549.0,35.3403,35.4279,35.2615,35.4104,646549.0
2020-04-23 11:20:00,40.46,40.68,40.46,40.67,26609.0,35.4191,35.6117,35.4191,35.6029,26609.0
2020-04-23 11:25:00,40.69,40.83,40.67,40.8,46125.0,35.6205,35.743,35.6029,35.7167,46125.0
2020-04-23 11:30:00,40.82,40.82,40.68,40.73,15926.0,35.7343,35.7343,35.6117,35.6555,15926.0
2020-04-23 11:35:00,40.75,40.77,40.61,40.71,23298.0,35.673,35.6905,35.5504,35.638,23298.0
2020-04-23 11:40:00,40.73,40.9,40.72,40.85,19480.0,35.6555,35.8043,35.6467,35.7605,19480.0
2020-04-23 11:45:00,40.85,40.91,40.75,40.86,16920.0,35.7605,35.813,35.673,35.7693,16920.0
2020-04-23 11:50:00,40.85,40.93,40.85,40.86,15251.0,35.7605,35.8305,35.7605,35.7693,15251.0
2020-04-23 11:55:00,40.85,40.96,40.79,40.94,13128.0,35.7605,35.8568,35.708,35.8393,13128.0
2020-04-23 12:00:00,40.94,41.15,40.9,41.13,12771.0,35.8393,36.0231,35.8043,36.0056,12771.0
2020-04-23 12:05:00,41.12,41.22,41.12,41.16,17556.0,35.9969,36.0844,35.9969,36.0319,17556.0
2020-04-23 12:10:00,41.16,41.31,41.13,41.3,20106.0,36.0319,36.1632,36.0056,36.1545,20106.0
2020-04-23 12:15:00,41.28,41.29,41.22,41.23,17403.0,36.1369,36.1457,36.0844,36.0932,17403.0
2020-04-23 12:20:00,41.23,41.36,41.18,41.3,18948.0,36.0932,36.207,36.0494,36.1545,18948.0
2020-04-23 12:25:00,41.3,41.41,41.3,41.39,19928.0,36.1545,36.2507,36.1545,36.2332,19928.0
2020-04-23 12:30:00,41.38,41.38,41.31,41.33,11911.0,36.2245,36.2245,36.1632,36.1807,11911.0
2020-04-23 12:35:00,41.34,41.47,41.31,41.44,13036.0,36.1895,36.3033,36.1632,36.277,13036.0
2020-04-23 12:40:00,41.44,41.46,41.02,41.09,32018.0,36.277,36.2945,35.9093,35.9706,32018.0
2020-04-23 12:45:00,41.11,41.14,40.58,40.89,44564.0,35.9881,36.0144,35.5242,35.7955,44564.0
2020-04-23 12:50:00,40.89,40.89,40.62,40.87,18782.0,35.7955,35.7955,35.5592,35.778,18782.0
2020-04-23 12:55:00,40.85,41.15,40.85,41.09,16219.0,35.7605,36.0231,35.7605,35.9706,16219.0
2020-04-23 13:00:00,41.11,41.38,41.11,41.29,30615.0,35.9881,36.2245,35.9881,36.1457,30615.0
2020-04-23 13:05:00,41.27,41.33,41.21,41.27,10330.0,36.1282,36.1807,36.0757,36.1282,10330.0
2020-04-23 13:10:00,41.29,41.57,41.29,41.54,12348.0,36.1457,36.3908,36.1457,36.3645,12348.0
2020-04-23 13:15:00,41.53,41.54,41.19,41.19,38103.0,36.3558,36.3645,36.0582,36.0582,38103.0
2020-04-23 13:20:00,41.18,41.2,40.91,40.94,19986.0,36.0494,36.0669,35.813,35.8393,19986.0
2020-04-23 13:25:00,40.92,40.95,40.81,40.95,7803.0,35.8218,35.8481,35.7255,35.8481,7803.0
2020-04-23 13:30:00,40.92,41.02,40.9,41.02,8521.0,35.8218,35.9093,35.8043,35.9093,8521.0
2020-04-23 13:35:00,41.06,41.08,40.98,40.98,12357.0,35.9444,35.9619,35.8743,35.8743,12357.0
2020-04-23 13:40:00,41.01,41.02,40.83,40.89,12841.0,35.9006,35.9093,35.743,35.7955,12841.0
2020-04-23 13:45:00,40.89,40.97,40.79,40.79,9971.0,35.7955,35.8656,35.708,35.708,9971.0
2020-04-23 13:50:00,40.81,40.87,40.73,40.77,9825.0,35.7255,35.778,35.6555,35.6905,9825.0
2020-04-23 13:55:00,40.77,40.88,40.76,40.8,25108.0,35.6905,35.7868,35.6817,35.7167,25108.0
2020-04-23 14:00:00,40.79,40.82,40.68,40.79,12508.0,35.708,35.7343,35.6117,35.708,12508.0
2020-04-23 14:05:00,40.79,40.84,40.67,40.68,13726.0,35.708,35.7518,35.6029,35.6117,13726.0
2020-04-23 14:10:00,40.65,40.77,40.59,40.74,11127.0,35.5854,35.6905,35.5329,35.6642,11127.0
2020-04-23 14:15:00,40.75,40.89,40.75,40.8,12706.0,35.673,35.7955,35.673,35.7167,12706.0
2020-04-23 14:20:00,40.79,40.8,40.69,40.8,13296.0,35.708,35.7167,35.6205,35.7167,13296.0
2020-04-23 14:25:00,40.82,40.88,40.81,40.86,7584.0,35.7343,35.7868,35.7255,35.7693,7584.0
2020-04-23 14:30:00,40.85,40.9,40.74,40.76,21165.0,35.7605,35.8043,35.6642,35.6817,21165.0
2020-04-23 14:35:00,40.71,40.78,40.68,40.76,6776.0,35.638,35.6992,35.6117,35.6817,6776.0
2020-04-23 14:40:00,40.77,40.83,40.74,40.79,18769.0,35.6905,35.743,35.6642,35.708,18769.0
2020-04-23 14:45:00,40.79,40.81,40.73,40.74,10092.0,35.708,35.7255,35.6555,35.6642,10092.0
2020-04-23 14:50:00,40.76,40.96,40.76,40.96,9067.0,35.6817,35.8568,35.6817,35.8568,9067.0
2020-04-23 14:55:00,40.97,41.08,40.97,41.01,12572.0,35.8656,35.9619,35.8656,35.9006,12572.0
2020-04-23 15:00:00,41.01,41.01,40.82,40.97,126191.0,35.9006,35.9006,35.7343,35.8656,126191.0
2020-04-23 15:05:00,40.97,41.03,40.86,40.96,147700.0,35.8656,35.9181,35.7693,35.8568,147700.0
2020-04-23 15:10:00,40.95,40.97,40.85,40.88,126484.0,35.8481,35.8656,35.7605,35.7868,126484.0
2020-04-23 15:15:00,40.9,40.96,40.79,40.79,20411.0,35.8043,35.8568,35.708,35.708,20411.0
2020-04-23 15:20:00,40.82,40.83,40.76,40.81,18320.0,35.7343,35.743,35.6817,35.7255,18320.0
2020-04-23 15:25:00,40.8,41.03,40.77,41.02,65150.0,35.7167,35.9181,35.6905,35.9093,65150.0
2020-04-23 15:30:00,41.0,41.09,40.89,41.07,18632.0,35.8918,35.9706,35.7955,35.9531,18632.0
2020-04-23 15:35:00,41.08,41.1,40.99,41.05,16554.0,35.9619,35.9794,35.8831,35.9356,16554.0
2020-04-23 15:40:00,41.06,41.11,40.92,40.93,19600.0,35.9444,35.9881,35.8218,35.8305,19600.0
2020-04-23 15:45:00,40.95,41.12,40.94,41.09,18936.0,35.8481,35.9969,35.8393,35.9706,18936.0
2020-04-23 15:50:00,41.09,41.18,41.03,41.12,69538.0,35.9706,36.0494,35.9181,35.9969,69538.0
2020-04-23 15:55:00,41.11,41.14,41.0,41.05,112833.0,35.9881,36.0144,35.8918,35.9356,112833.0
2020-04-24 09:30:00,41.31,42.0,41.2,41.94,40550.0,36.1632,36.7672,36.0669,36.7147,40550.0
2020-04-24 09:35:00,41.93,41.93,41.65,41.76,15987.0,36.706,36.706,36.4608,36.5571,15987.0
2020-04-24 09:40:00,41.75,41.75,41.58,41.67,6335.0,36.5484,36.5484,36.3996,36.4784,6335.0
2020-04-24 09:45:00,41.65,41.7,41.47,41.49,16959.0,36.4608,36.5046,36.3033,36.3208,16959.0
2020-04-24 09:50:00,41.47,41.86,41.39,41.74,26379.0,36.3033,36.6447,36.2332,36.5396,26379.0
2020-04-24 09:55:00,41.8,41.8,41.56,41.59,13242.0,36.5922,36.5922,36.3821,36.4083,13242.0
2020-04-24 10:00:00,41.62,41.68,41.56,41.61,8963.0,36.4346,36.4871,36.3821,36.4258,8963.0
2020-04-24 10:05:00,41.66,41.76,41.65,41.71,27284.0,36.4696,36.5571,36.4608,36.5134,27284.0
2020-04-24 10:10:00,41.71,41.87,41.71,41.79,21233.0,36.5134,36.6534,36.5134,36.5834,21233.0
2020-04-24 10:15:00,41.81,41.91,41.69,41.88,12954.0,36.6009,36.6885,36.4959,36.6622,12954.0
2020-04-24 10:20:00,41.85,41.94,41.84,41.92,8311.0,36.6359,36.7147,36.6272,36.6972,8311.0
2020-04-24 10:25:00,41.94,41.95,41.79,41.87,7364.0,36.7147,36.7235,36.5834,36.6534,7364.0
2020-04-24 10:30:00,41.84,42.04,41.8,42.03,21917.0,36.6272,36.8023,36.5922,36.7935,21917.0
2020-04-24 10:35:00,41.99,42.14,41.99,42.12,24812.0,36.7585,36.8898,36.7585,36.8723,24812.0
2020-04-24 10:40:00,42.13,42.14,41.99,42.11,33160.0,36.881,36.8898,36.7585,36.8635,33160.0
2020-04-24 10:45:00,42.12,42.19,42.03,42.05,15820.0,36.8723,36.9336,36.7935,36.811,15820.0
2020-04-24 10:50:00,42.04,42.14,42.04,42.08,7549.0,36.8023,36.8898,36.8023,36.8373,7549.0
2020-04-24 10:55:00,42.08,42.12,41.96,41.98,43372.0,36.8373,36.8723,36.7322,36.7497,43372.0
2020-04-24 11:00:00,41.97,41.99,41.76,41.81,36526.0,36.741,36.7585,36.5571,36.6009,36526.0
2020-04-24 11:05:00,41.81,41.88,41.78,41.78,25385.0,36.6009,36.6622,36.5746,36.5746,25385.0
2020-04-24 11:10:00,41.75,41.78,41.69,41.75,36090.0,36.5484,36.5746,36.4959,36.5484,36090.0
2020-04-24 11:15:00,41.77,41.95,41.74,41.95,31754.0,36.5659,36.7235,36.5396,36.7235,31754.0
2020-04-24 11:20:00,41.97,42.16,41.97,42.13,6178.0,36.741,36.9073,36.741,36.881,6178.0
2020-04-24 11:25:00,42.16,42.26,42.14,42.16,33212.0,36.9073,36.9948,36.8898,36.9073,33212.0
2020-04-24 11:30:00,42.19,42.22,42.02,42.05,16506.0,36.9336,36.9598,36.7847,36.811,16506.0
2020-04-24 11:35:00,42.05,42.25,42.05,42.25,7585.0,36.811,36.9861,36.811,36.9861,7585.0
2020-04-24 11:40:00,42.26,42.29,42.19,42.23,9169.0,36.9948,37.0211,36.9336,36.9686,9169.0
2020-04-24 11:45:00,42.21,42.25,42.15,42.23,9892.0,36.9511,36.9861,36.8985,36.9686,9892.0
2020-04-24 11:50:00,42.22,42.24,42.15,42.16,7517.0,36.9598,36.9773,36.8985,36.9073,7517.0
2020-04-24 11:55:00,42.16,42.24,42.14,42.24,5776.0,36.9073,36.9773,36.8898,36.9773,5776.0
2020-04-24 12:00:00,42.26,42.26,42.1,42.13,9787.0,36.9948,36.9948,36.8548,36.881,9787.0
2020-04-24 12:05:00,42.14,42.26,42.14,42.26,7000.0,36.8898,36.9948,36.8898,36.9948,7000.0
2020-04-24 12:10:00,42.25,42.34,42.22,42.23,17436.0,36.9861,37.0649,36.9598,36.9686,17436.0
2020-04-24 12:15:00,42.23,42.25,42.14,42.16,8153.0,36.9686,36.9861,36.8898,36.9073,8153.0
2020-04-24 12:20:00,42.15,42.15,42.05,42.07,10717.0,36.8985,36.8985,36.811,36.8285,10717.0
2020-04-24 12:25:00,42.07,42.13,42.03,42.13,10940.0,36.8285,36.881,36.7935,36.881,10940.0
2020-04-24 12:30:00,42.12,42.12,42.08,42.09,6098.0,36.8723,36.8723,36.8373,36.846,6098.0
2020-04-24 12:35:00,42.09,42.14,42.05,42.14,4941.0,36.846,36.8898,36.811,36.8898,4941.0
2020-04-24 12:40:00,42.16,42.31,42.16,42.3,18646.0,36.9073,37.0386,36.9073,37.0299,18646.0
2020-04-24 12:45:00,42.31,42.42,42.3,42.41,7600.0,37.0386,37.1349,37.0299,37.1262,7600.0
2020-04-24 12:50:00,42.41,42.41,42.33,42.34,5995.0,37.1262,37.1262,37.0561,37.0649,5995.0
2020-04-24 12:55:00,42.34,42.36,42.31,42.34,7233.0,37.0649,37.0824,37.0386,37.0649,7233.0
2020-04-24 13:00:00,42.33,42.34,42.27,42.34,8550.0,37.0561,37.0649,37.0036,37.0649,8550.0
2020-04-24 13:05:00,42.35,42.36,42.3,42.35,6663.0,37.0736,37.0824,37.0299,37.0736,6663.0
2020-04-24 13:10:00,42.34,42.39,42.31,42.38,6833.0,37.0649,37.1086,37.0386,37.0999,6833.0
2020-04-24 13:15:00,42.37,42.41,42.35,42.4,7788.0,37.0911,37.1262,37.0736,37.1174,7788.0
2020-04-24 13:20:00,42.4,42.51,42.39,42.5,9191.0,37.1174,37.2137,37.1086,37.2049,9191.0
2020-04-24 13:25:00,42.49,42.54,42.46,42.53,7585.0,37.1962,37.24,37.1699,37.2312,7585.0
2020-04-24 13:30:00,42.53,42.6,42.53,42.53,9013.0,37.2312,37.2925,37.2312,37.2312,9013.0
2020-04-24 13:35:00,42.54,42.64,42.54,42.63,5804.0,37.24,37.3275,37.24,37.3187,5804.0
2020-04-24 13:40:00,42.64,42.7,42.62,42.7,8824.0,37.3275,37.38,37.31,37.38,8824.0
2020-04-24 13:45:00,42.7,42.7,42.58,42.59,6922.0,37.38,37.38,37.275,37.2837,6922.0
2020-04-24 13:50:00,42.6,42.68,42.58,42.65,10274.0,37.2925,37.3625,37.275,37.3363,10274.0
2020-04-24 13:55:00,42.65,42.72,42.59,42.71,15028.0,37.3363,37.3975,37.2837,37.3888,15028.0
2020-04-24 14:00:00,42.71,42.72,42.61,42.7,8625.0,37.3888,37.3975,37.3012,37.38,8625.0
2020-04-24 14:05:00,42.69,42.8,42.69,42.75,11322.0,37.3713,37.4676,37.3713,37.4238,11322.0
2020-04-24 14:10:00,42.75,42.77,42.7,42.76,7253.0,37.4238,37.4413,37.38,37.4325,7253.0
2020-04-24 14:15:00,42.75,42.87,42.75,42.82,12209.0,37.4238,37.5288,37.4238,37.4851,12209.0
2020-04-24 14:20:00,42.83,42.85,42.66,42.66,13413.0,37.4938,37.5113,37.345,37.345,13413.0
2020-04-24 14:25:00,42.65,42.7,42.62,42.66,12992.0,37.3363,37.38,37.31,37.345,12992.0
2020-04-24 14:30:00,42.65,42.7,42.61,42.69,11314.0,37.3363,37.38,37.3012,37.3713,11314.0
2020-04-24 14:35:00,42.69,42.81,42.69,42.8,15718.0,37.3713,37.4763,37.3713,37.4676,15718.0
2020-04-24 14:40:00,42.79,42.85,42.77,42.78,9700.0,37.4588,37.5113,37.4413,37.4501,9700.0
2020-04-24 14:45:00,42.79,42.86,42.78,42.83,9817.0,37.4588,37.5201,37.4501,37.4938,9817.0
2020-04-24 14:50:00,42.83,42.87,42.75,42.77,19939.0,37.4938,37.5288,37.4238,37.4413,19939.0
2020-04-24 14:55:00,42.79,42.83,42.77,42.8,13014.0,37.4588,37.4938,37.4413,37.4676,13014.0
2020-04-24 15:00:00,42.77,42.78,42.69,42.73,9164.0,37.4413,37.4501,37.3713,37.4063,9164.0
2020-04-24 15:05:00,42.74,42.92,42.73,42.92,17325.0,37.415,37.5726,37.4063,37.5726,17325.0
2020-04-24 15:10:00,42.93,42.93,42.82,42.92,15695.0,37.5814,37.5814,37.4851,37.5726,15695.0
2020-04-24 15:15:00,42.91,43.06,42.9,43.03,25783.0,37.5639,37.6952,37.5551,37.6689,25783.0
2020-04-24 15:20:00,43.03,43.14,42.99,43.14,17915.0,37.6689,37.7652,37.6339,37.7652,17915.0
2020-04-24 15:25:00,43.14,43.14,43.06,43.08,12020.0,37.7652,37.7652,37.6952,37.7127,12020.0
2020-04-24 15:30:00,43.08,43.08,42.92,43.0,29874.0,37.7127,37.7127,37.5726,37.6426,29874.0
2020-04-24 15:35:00,42.99,43.07,42.98,43.05,20178.0,37.6339,37.7039,37.6251,37.6864,20178.0
2020-04-24 15:40:00,43.06,43.11,43.06,43.09,26272.0,37.6952,37.7389,37.6952,37.7214,26272.0
2020-04-24 15:45:00,43.1,43.14,43.06,43.12,25156.0,37.7302,37.7652,37.6952,37.7477,25156.0
2020-04-24 15:50:00,43.13,43.2,43.0,43.14,110030.0,37.7565,37.8177,37.6426,37.7652,110030.0
2020-04-24 15:55:00,43.14,43.15,42.99,43.06,102633.0,37.7652,37.774,37.6339,37.6952,102633.0
2020-04-27 09:30:00,42.68,43.4,42.61,43.09,59495.0,37.3625,37.9928,37.3012,37.7214,59495.0
2020-04-27 09:35:00,43.18,43.22,42.85,43.0,23550.0,37.8002,37.8352,37.5113,37.6426,23550.0
2020-04-27 09:40:00,43.01,43.24,42.74,43.19,17304.0,37.6514,37.8527,37.415,37.809,17304.0
2020-04-27 09:45:00,43.13,43.25,43.04,43.25,12619.0,37.7565,37.8615,37.6777,37.8615,12619.0
2020-04-27 09:50:00,43.24,43.56,43.21,43.51,20830.0,37.8527,38.1329,37.8265,38.0891,20830.0
2020-04-27 09:55:00,43.54,43.7,43.47,43.63,22326.0,38.1154,38.2554,38.0541,38.1942,22326.0
2020-04-27 10:00:00,43.64,43.73,43.58,43.72,32535.0,38.2029,38.2817,38.1504,38.2729,32535.0
2020-04-27 10:05:00,43.71,43.73,43.59,43.59,18168.0,38.2642,38.2817,38.1591,38.1591,18168.0
2020-04-27 10:10:00,43.57,43.87,43.4,43.84,23922.0,38.1416,38.4043,37.9928,38.378,23922.0
2020-04-27 10:15:00,43.85,43.91,43.76,43.9,13260.0,38.3867,38.4393,38.308,38.4305,13260.0
2020-04-27 10:20:00,43.93,44.04,43.91,43.93,23899.0,38.4568,38.5531,38.4393,38.4568,23899.0
2020-04-27 10:25:00,43.92,43.94,43.79,43.89,23109.0,38.448,38.4655,38.3342,38.4218,23109.0
2020-04-27 10:30:00,43.92,43.93,43.77,43.81,17143.0,38.448,38.4568,38.3167,38.3517,17143.0
2020-04-27 10:35:00,43.8,43.93,43.74,43.92,19609.0,38.343,38.4568,38.2905,38.448,19609.0
2020-04-27 10:40:00,43.92,44.09,43.9,43.97,22856.0,38.448,38.5968,38.4305,38.4918,22856.0
2020-04-27 10:45:00,43.96,44.05,43.84,44.02,48031.0,38.483,38.5618,38.378,38.5356,48031.0
2020-04-27 10:50:00,44.04,44.06,43.94,43.97,11779.0,38.5531,38.5706,38.4655,38.4918,11779.0
2020-04-27 10:55:00,43.97,44.03,43.85,43.86,9270.0,38.4918,38.5443,38.3867,38.3955,9270.0
2020-04-27 11:00:00,43.88,43.96,43.8,43.91,15336.0,38.413,38.483,38.343,38.4393,15336.0
2020-04-27 11:05:00,43.93,44.01,43.85,43.98,24976.0,38.4568,38.5268,38.3867,38.5006,24976.0
2020-04-27 11:10:00,43.97,43.98,43.8,43.82,11462.0,38.4918,38.5006,38.343,38.3605,11462.0
2020-04-27 11:15:00,43.82,43.88,43.76,43.87,7611.0,38.3605,38.413,38.308,38.4043,7611.0
2020-04-27 11:20:00,43.88,44.06,43.87,44.06,12221.0,38.413,38.5706,38.4043,38.5706,12221.0
2020-04-27 11:25:00,44.06,44.09,44.0,44.05,20350.0,38.5706,38.5968,38.5181,38.5618,20350.0
2020-04-27 11:30:00,44.05,44.06,43.89,43.96,9793.0,38.5618,38.5706,38.4218,38.483,9793.0
2020-04-27 11:35:00,43.94,44.11,43.93,43.96,71812.0,38.4655,38.6144,38.4568,38.483,71812.0
2020-04-27 11:40:00,43.97,43.99,43.87,43.9,13791.0,38.4918,38.5093,38.4043,38.4305,13791.0
2020-04-27 11:45:00,43.91,43.92,43.84,43.84,7197.0,38.4393,38.448,38.378,38.378,7197.0
2020-04-27 11:50:00,43.85,43.87,43.75,43.78,10341.0,38.3867,38.4043,38.2992,38.3255,10341.0
2020-04-27 11:55:00,43.81,43.83,43.65,43.74,15061.0,38.3517,38.3692,38.2117,38.2905,15061.0
2020-04-27 12:00:00,43.74,43.74,43.66,43.68,9500.0,38.2905,38.2905,38.2204,38.2379,9500.0
2020-04-27 12:05:00,43.7,43.7,43.57,43.66,8148.0,38.2554,38.2554,38.1416,38.2204,8148.0
2020-04-27 12:10:00,43.66,43.68,43.52,43.58,28616.0,38.2204,38.2379,38.0979,38.1504,28616.0
2020-04-27 12:15:00,43.58,43.72,43.58,43.65,9168.0,38.1504,38.2729,38.1504,38.2117,9168.0
2020-04-27 12:20:00,43.63,43.65,43.52,43.54,11578.0,38.1942,38.2117,38.0979,38.1154,11578.0
2020-04-27 12:25:00,43.55,43.57,43.44,43.5,14196.0,38.1241,38.1416,38.0278,38.0804,14196.0
2020-04-27 12:30:00,43.52,43.59,43.52,43.59,24112.0,38.0979,38.1591,38.0979,38.1591,24112.0
2020-04-27 12:35:00,43.57,43.61,43.55,43.57,55658.0,38.1416,38.1766,38.1241,38.1416,55658.0
2020-04-27 12:40:00,43.57,43.57,43.43,43.49,10790.0,38.1416,38.1416,38.0191,38.0716,10790.0
2020-04-27 12:45:00,43.48,43.49,43.35,43.42,8100.0,38.0628,38.0716,37.949,38.0103,8100.0
2020-04-27 12:50:00,43.44,43.53,43.44,43.51,5394.0,38.0278,38.1066,38.0278,38.0891,5394.0
2020-04-27 12:55:00,43.5,43.5,43.4,43.44,14308.0,38.0804,38.0804,37.9928,38.0278,14308.0
2020-04-27 13:00:00,43.45,43.46,43.31,43.34,10513.0,38.0366,38.0453,37.914,37.9403,10513.0
2020-04-27 13:05:00,43.34,43.34,43.3,43.33,18613.0,37.9403,37.9403,37.9053,37.9315,18613.0
2020-04-27 13:10:00,43.33,43.33,43.22,43.32,23556.0,37.9315,37.9315,37.8352,37.9228,23556.0
2020-04-27 13:15:00,43.33,43.4,43.25,43.39,18655.0,37.9315,37.9928,37.8615,37.9841,18655.0
2020-04-27 13:20:00,43.4,43.49,43.34,43.34,27184.0,37.9928,38.0716,37.9403,37.9403,27184.0
2020-04-27 13:25:00,43.35,43.35,43.3,43.34,25975.0,37.949,37.949,37.9053,37.9403,25975.0
2020-04-27 13:30:00,43.33,43.34,43.28,43.3,7482.0,37.9315,37.9403,37.8878,37.9053,7482.0
2020-04-27 13:35:00,43.29,43.41,43.26,43.39,22248.0,37.8965,38.0016,37.8703,37.9841,22248.0
2020-04-27 13:40:00,43.38,43.41,43.24,43.28,13412.0,37.9753,38.0016,37.8527,37.8878,13412.0
2020-04-27 13:45:00,43.27,43.31,43.17,43.29,23626.0,37.879,37.914,37.7915,37.8965,23626.0
2020-04-27 13:50:00,43.28,43.48,43.28,43.42,47261.0,37.8878,38.0628,37.8878,38.0103,47261.0
2020-04-27 13:55:00,43.43,43.44,43.29,43.31,8578.0,38.0191,38.0278,37.8965,37.914,8578.0
2020-04-27 14:00:00,43.31,43.48,43.31,43.44,24265.0,37.914,38.0628,37.914,38.0278,24265.0
2020-04-27 14:05:00,43.43,43.44,43.33,43.33,7165.0,38.0191,38.0278,37.9315,37.9315,7165.0
2020-04-27 14:10:00,43.32,43.41,43.32,43.39,15155.0,37.9228,38.0016,37.9228,37.9841,15155.0
2020-04-27 14:15:00,43.39,43.39,43.26,43.31,8752.0,37.9841,37.9841,37.8703,37.914,8752.0
2020-04-27 14:20:00,43.34,43.38,43.25,43.32,25139.0,37.9403,37.9753,37.8615,37.9228,25139.0
2020-04-27 14:25:00,43.32,43.39,43.27,43.37,18917.0,37.9228,37.9841,37.879,37.9666,18917.0
2020-04-27 14:30:00,43.39,43.39,43.24,43.25,21252.0,37.9841,37.9841,37.8527,37.8615,21252.0
2020-04-27 14:35:00,43.27,43.32,43.21,43.28,8324.0,37.879,37.9228,37.8265,37.8878,8324.0
2020-04-27 14:40:00,43.29,43.49,43.29,43.48,15302.0,37.8965,38.0716,37.8965,38.0628,15302.0
2020-04-27 14:45:00,43.47,43.48,43.34,43.44,26679.0,38.0541,38.0628,37.9403,38.0278,26679.0
2020-04-27 14:50:00,43.42,43.43,43.35,43.35,18909.0,38.0103,38.0191,37.949,37.949,18909.0
2020-04-27 14:55:00,43.35,43.43,43.35,43.4,13708.0,37.949,38.0191,37.949,37.9928,13708.0
2020-04-27 15:00:00,43.42,43.51,43.41,43.46,74101.0,38.0103,38.0891,38.0016,38.0453,74101.0
2020-04-27 15:05:00,43.44,43.46,43.31,43.31,28201.0,38.0278,38.0453,37.914,37.914,28201.0
2020-04-27 15:10:00,43.32,43.35,43.2,43.23,19614.0,37.9228,37.949,37.8177,37.844,19614.0
2020-04-27 15:15:00,43.23,43.24,43.13,43.13,37332.0,37.844,37.8527,37.7565,37.7565,37332.0
2020-04-27 15:20:00,43.13,43.16,43.1,43.12,25657.0,37.7565,37.7827,37.7302,37.7477,25657.0
2020-04-27 15:25:00,43.12,43.16,43.02,43.02,16754.0,37.7477,37.7827,37.6602,37.6602,16754.0
2020-04-27 15:30:00,43.02,43.2,43.01,43.18,29690.0,37.6602,37.8177,37.6514,37.8002,29690.0
2020-04-27 15:35:00,43.18,43.21,43.04,43.06,24998.0,37.8002,37.8265,37.6777,37.6952,24998.0
2020-04-27 15:40:00,43.05,43.05,42.9,42.91,65580.0,37.6864,37.6864,37.5551,37.5639,65580.0
2020-04-27 15:45:00,42.93,43.0,42.91,42.93,43548.0,37.5814,37.6426,37.5639,37.5814,43548.0
2020-04-27 15:50:00,42.94,42.96,42.69,42.73,109400.0,37.5901,37.6076,37.3713,37.4063,109400.0
2020-04-27 15:55:00,42.73,42.77,42.6,42.69,107208.0,37.4063,37.4413,37.2925,37.3713,107208.0
2020-04-28 09:30:00,43.7,43.74,43.33,43.44,106669.0,38.2554,38.2905,37.9315,38.0278,106669.0
2020-04-28 09:35:00,43.49,43.55,43.2,43.21,30265.0,38.0716,38.1241,37.8177,37.8265,30265.0
2020-04-28 09:40:00,43.23,43.5,43.08,43.47,63370.0,37.844,38.0804,37.7127,38.0541,63370.0
2020-04-28 09:45:00,43.48,43.5,43.23,43.29,35581.0,38.0628,38.0804,37.844,37.8965,35581.0
2020-04-28 09:50:00,43.31,43.37,43.25,43.29,43534.0,37.914,37.9666,37.8615,37.8965,43534.0
2020-04-28 09:55:00,43.3,43.33,43.0,43.04,28311.0,37.9053,37.9315,37.6426,37.6777,28311.0
2020-04-28 10:00:00,43.03,43.2,42.95,43.2,25869.0,37.6689,37.8177,37.5989,37.8177,25869.0
2020-04-28 10:05:00,43.22,43.45,43.22,43.36,26391.0,37.8352,38.0366,37.8352,37.9578,26391.0
2020-04-28 10:10:00,43.36,43.36,43.01,43.05,44192.0,37.9578,37.9578,37.6514,37.6864,44192.0
2020-04-28 10:15:00,43.05,43.15,42.99,43.0,18820.0,37.6864,37.774,37.6339,37.6426,18820.0
2020-04-28 10:20:00,42.99,42.99,42.79,42.9,11369.0,37.6339,37.6339,37.4588,37.5551,11369.0
2020-04-28 10:25:00,42.9,42.94,42.88,42.91,9784.0,37.5551,37.5901,37.5376,37.5639,9784.0
2020-04-28 10:30:00,42.95,42.97,42.88,42.88,8436.0,37.5989,37.6164,37.5376,37.5376,8436.0
2020-04-28 10:35:00,42.88,43.09,42.83,42.99,31373.0,37.5376,37.7214,37.4938,37.6339,31373.0
2020-04-28 10:40:00,42.98,42.98,42.75,42.77,17135.0,37.6251,37.6251,37.4238,37.4413,17135.0
2020-04-28 10:45:00,42.75,42.94,42.74,42.93,7000.0,37.4238,37.5901,37.415,37.5814,7000.0
2020-04-28 10:50:00,42.94,42.94,42.75,42.75,7960.0,37.5901,37.5901,37.4238,37.4238,7960.0
2020-04-28 10:55:00,42.75,42.81,42.65,42.67,8973.0,37.4238,37.4763,37.3363,37.3538,8973.0
2020-04-28 11:00:00,42.68,42.72,42.63,42.66,20507.0,37.3625,37.3975,37.3187,37.345,20507.0
2020-04-28 11:05:00,42.64,42.8,42.58,42.72,14818.0,37.3275,37.4676,37.275,37.3975,14818.0
2020-04-28 11:10:00,42.73,42.84,42.69,42.81,17920.0,37.4063,37.5026,37.3713,37.4763,17920.0
2020-04-28 11:15:00,42.81,42.86,42.74,42.83,9682.0,37.4763,37.5201,37.415,37.4938,9682.0
2020-04-28 11:20:00,42.86,42.96,42.79,42.92,7961.0,37.5201,37.6076,37.4588,37.5726,7961.0
2020-04-28 11:25:00,42.95,43.06,42.94,43.02,5863.0,37.5989,37.6952,37.5901,37.6602,5863.0
2020-04-28 11:30:00,43.01,43.09,43.0,43.04,7773.0,37.6514,37.7214,37.6426,37.6777,7773.0
2020-04-28 11:35:00,43.02,43.03,42.97,43.01,7030.0,37.6602,37.6689,37.6164,37.6514,7030.0
2020-04-28 11:40:00,43.0,43.11,42.98,43.1,12096.0,37.6426,37.7389,37.6251,37.7302,12096.0
2020-04-28 11:45:00,43.11,43.15,42.99,42.99,9069.0,37.7389,37.774,37.6339,37.6339,9069.0
2020-04-28 11:50:00,43.02,43.09,42.92,43.04,10871.0,37.6602,37.7214,37.5726,37.6777,10871.0
2020-04-28 11:55:00,43.03,43.05,42.96,43.05,7459.0,37.6689,37.6864,37.6076,37.6864,7459.0
2020-04-28 12:00:00,43.06,43.11,42.98,43.01,11475.0,37.6952,37.7389,37.6251,37.6514,11475.0
2020-04-28 12:05:00,43.02,43.15,43.0,43.13,10622.0,37.6602,37.774,37.6426,37.7565,10622.0
2020-04-28 12:10:00,43.14,43.24,43.05,43.07,16287.0,37.7652,37.8527,37.6864,37.7039,16287.0
2020-04-28 12:15:00,43.05,43.05,42.81,42.83,16374.0,37.6864,37.6864,37.4763,37.4938,16374.0
2020-04-28 12:20:00,42.85,42.89,42.77,42.79,10440.0,37.5113,37.5464,37.4413,37.4588,10440.0
2020-04-28 12:25:00,42.81,42.85,42.75,42.75,12616.0,37.4763,37.5113,37.4238,37.4238,12616.0
2020-04-28 12:30:00,42.75,42.8,42.72,42.77,16817.0,37.4238,37.4676,37.3975,37.4413,16817.0
2020-04-28 12:35:00,42.77,42.82,42.76,42.76,23035.0,37.4413,37.4851,37.4325,37.4325,23035.0
2020-04-28 12:40:00,42.74,42.77,42.71,42.75,8288.0,37.415,37.4413,37.3888,37.4238,8288.0
2020-04-28 12:45:00,42.75,42.75,42.63,42.66,14001.0,37.4238,37.4238,37.3187,37.345,14001.0
2020-04-28 12:50:00,42.65,42.74,42.64,42.66,21704.0,37.3363,37.415,37.3275,37.345,21704.0
2020-04-28 12:55:00,42.67,42.85,42.67,42.8,15186.0,37.3538,37.5113,37.3538,37.4676,15186.0
2020-04-28 13:00:00,42.8,42.87,42.79,42.84,12625.0,37.4676,37.5288,37.4588,37.5026,12625.0
2020-04-28 13:05:00,42.85,42.85,42.75,42.77,10002.0,37.5113,37.5113,37.4238,37.4413,10002.0
2020-04-28 13:10:00,42.77,42.78,42.66,42.69,9443.0,37.4413,37.4501,37.345,37.3713,9443.0
2020-04-28 13:15:00,42.67,42.71,42.61,42.61,9014.0,37.3538,37.3888,37.3012,37.3012,9014.0
2020-04-28 13:20:00,42.62,42.66,42.59,42.64,9970.0,37.31,37.345,37.2837,37.3275,9970.0
2020-04-28 13:25:00,42.65,42.81,42.65,42.77,11967.0,37.3363,37.4763,37.3363,37.4413,11967.0
2020-04-28 13:30:00,42.76,42.78,42.71,42.73,7491.0,37.4325,37.4501,37.3888,37.4063,7491.0
2020-04-28 13:35:00,42.71,42.71,42.64,42.68,4254.0,37.3888,37.3888,37.3275,37.3625,4254.0
2020-04-28 13:40:00,42.69,42.78,42.65,42.77,15683.0,37.3713,37.4501,37.3363,37.4413,15683.0
2020-04-28 13:45:00,42.79,42.91,42.75,42.86,28342.0,37.4588,37.5639,37.4238,37.5201,28342.0
2020-04-28 13:50:00,42.87,42.89,42.68,42.76,77086.0,37.5288,37.5464,37.3625,37.4325,77086.0
2020-04-28 13:55:00,42.74,42.88,42.74,42.75,60219.0,37.415,37.5376,37.415,37.4238,60219.0
2020-04-28 14:00:00,42.78,42.81,42.73,42.79,19355.0,37.4501,37.4763,37.4063,37.4588,19355.0
2020-04-28 14:05:00,42.78,42.86,42.74,42.81,28081.0,37.4501,37.5201,37.415,37.4763,28081.0
2020-04-28 14:10:00,42.86,42.97,42.81,42.86,48582.0,37.5201,37.6164,37.4763,37.5201,48582.0
2020-04-28 14:15:00,42.85,42.93,42.8,42.89,36127.0,37.5113,37.5814,37.4676,37.5464,36127.0
2020-04-28 14:20:00,42.88,42.91,42.85,42.89,20253.0,37.5376,37.5639,37.5113,37.5464,20253.0
2020-04-28 14:25:00,42.9,42.9,42.8,42.81,34787.0,37.5551,37.5551,37.4676,37.4763,34787.0
2020-04-28 14:30:00,42.81,42.85,42.81,42.81,12807.0,37.4763,37.5113,37.4763,37.4763,12807.0
2020-04-28 14:35:00,42.82,42.82,42.65,42.66,27877.0,37.4851,37.4851,37.3363,37.345,27877.0
2020-04-28 14:40:00,42.65,42.69,42.63,42.63,13383.0,37.3363,37.3713,37.3187,37.3187,13383.0
2020-04-28 14:45:00,42.63,42.67,42.6,42.67,9348.0,37.3187,37.3538,37.2925,37.3538,9348.0
2020-04-28 14:50:00,42.69,42.75,42.61,42.61,15466.0,37.3713,37.4238,37.3012,37.3012,15466.0
2020-04-28 14:55:00,42.62,42.62,42.54,42.58,11180.0,37.31,37.31,37.24,37.275,11180.0
2020-04-28 15:00:00,42.58,42.61,42.55,42.55,11626.0,37.275,37.3012,37.2487,37.2487,11626.0
2020-04-28 15:05:00,42.56,42.57,42.51,42.54,12161.0,37.2575,37.2662,37.2137,37.24,12161.0
2020-04-28 15:10:00,42.53,42.56,42.48,42.49,16007.0,37.2312,37.2575,37.1874,37.1962,16007.0
2020-04-28 15:15:00,42.49,42.54,42.47,42.52,10041.0,37.1962,37.24,37.1787,37.2225,10041.0
2020-04-28 15:20:00,42.52,42.64,42.39,42.42,29091.0,37.2225,37.3275,37.1086,37.1349,29091.0
2020-04-28 15:25:00,42.43,42.46,42.38,42.4,20370.0,37.1437,37.1699,37.0999,37.1174,20370.0
2020-04-28 15:30:00,42.39,42.47,42.37,42.4,34104.0,37.1086,37.1787,37.0911,37.1174,34104.0
2020-04-28 15:35:00,42.4,42.45,42.38,42.4,40124.0,37.1174,37.1612,37.0999,37.1174,40124.0
2020-04-28 15:40:00,42.41,42.44,42.36,42.36,33117.0,37.1262,37.1524,37.0824,37.0824,33117.0
2020-04-28 15:45:00,42.36,42.37,42.24,42.25,47686.0,37.0824,37.0911,36.9773,36.9861,47686.0
2020-04-28 15:50:00,42.24,42.3,42.15,42.22,95110.0,36.9773,37.0299,36.8985,36.9598,95110.0
2020-04-28 15:55:00,42.21,42.3,42.21,42.27,105881.0,36.9511,37.0299,36.9511,37.0036,105881.0
2020-04-29 09:30:00,43.63,44.09,42.52,43.9,28580.0,38.1942,38.5968,37.2225,38.4305,28580.0
2020-04-29 09:35:00,43.88,44.04,43.66,43.8,21438.0,38.413,38.5531,38.2204,38.343,21438.0
2020-04-29 09:40:00,43.79,43.92,43.76,43.76,17415.0,38.3342,38.448,38.308,38.308,17415.0
2020-04-29 09:45:00,43.81,43.83,43.65,43.75,19900.0,38.3517,38.3692,38.2117,38.2992,19900.0
2020-04-29 09:50:00,43.76,43.88,43.68,43.78,23160.0,38.308,38.413,38.2379,38.3255,23160.0
2020-04-29 09:55:00,43.78,43.98,43.69,43.71,24354.0,38.3255,38.5006,38.2467,38.2642,24354.0
2020-04-29 10:00:00,43.71,43.76,43.66,43.66,20695.0,38.2642,38.308,38.2204,38.2204,20695.0
2020-04-29 10:05:00,43.66,43.96,43.63,43.73,25143.0,38.2204,38.483,38.1942,38.2817,25143.0
2020-04-29 10:10:00,43.73,43.9,43.65,43.89,26564.0,38.2817,38.4305,38.2117,38.4218,26564.0
2020-04-29 10:15:00,43.9,43.98,43.88,43.95,13082.0,38.4305,38.5006,38.413,38.4743,13082.0
2020-04-29 10:20:00,43.93,44.09,43.92,44.04,17393.0,38.4568,38.5968,38.448,38.5531,17393.0
2020-04-29 10:25:00,44.04,44.08,43.97,44.06,15294.0,38.5531,38.5881,38.4918,38.5706,15294.0
2020-04-29 10:30:00,44.07,44.09,43.89,43.91,15677.0,38.5793,38.5968,38.4218,38.4393,15677.0
2020-04-29 10:35:00,43.92,43.94,43.82,43.84,8631.0,38.448,38.4655,38.3605,38.378,8631.0
2020-04-29 10:40:00,43.84,43.99,43.82,43.91,19262.0,38.378,38.5093,38.3605,38.4393,19262.0
2020-04-29 10:45:00,43.92,44.04,43.9,44.02,27537.0,38.448,38.5531,38.4305,38.5356,27537.0
2020-04-29 10:50:00,44.03,44.29,44.02,44.24,25207.0,38.5443,38.7719,38.5356,38.7282,25207.0
2020-04-29 10:55:00,44.24,44.25,44.15,44.16,15266.0,38.7282,38.7369,38.6494,38.6581,15266.0
2020-04-29 11:00:00,44.19,44.25,44.05,44.12,16541.0,38.6844,38.7369,38.5618,38.6231,16541.0
2020-04-29 11:05:00,44.12,44.31,44.11,44.31,161183.0,38.6231,38.7894,38.6144,38.7894,161183.0
2020-04-29 11:10:00,44.29,44.43,44.29,44.34,27614.0,38.7719,38.8945,38.7719,38.8157,27614.0
2020-04-29 11:15:00,44.37,44.55,44.35,44.52,10799.0,38.842,38.9995,38.8245,38.9733,10799.0
2020-04-29 11:20:00,44.52,44.58,44.43,44.47,24192.0,38.9733,39.0258,38.8945,38.9295,24192.0
2020-04-29 11:25:00,44.48,44.56,44.37,44.39,22531.0,38.9383,39.0083,38.842,38.8595,22531.0
2020-04-29 11:30:00,44.4,44.42,44.24,44.27,32625.0,38.8682,38.8857,38.7282,38.7544,32625.0
2020-04-29 11:35:00,44.28,44.29,44.21,44.21,14340.0,38.7632,38.7719,38.7019,38.7019,14340.0
2020-04-29 11:40:00,44.21,44.31,44.18,44.26,13804.0,38.7019,38.7894,38.6756,38.7457,13804.0
2020-04-29 11:45:00,44.26,44.29,44.16,44.2,11614.0,38.7457,38.7719,38.6581,38.6931,11614.0
2020-04-29 11:50:00,44.21,44.42,44.21,44.4,13380.0,38.7019,38.8857,38.7019,38.8682,13380.0
2020-04-29 11:55:00,44.39,44.51,44.39,44.45,22762.0,38.8595,38.9645,38.8595,38.912,22762.0
2020-04-29 12:00:00,44.45,44.46,44.34,44.46,15338.0,38.912,38.9207,38.8157,38.9207,15338.0
2020-04-29 12:05:00,44.46,44.54,44.39,44.41,10896.0,38.9207,38.9908,38.8595,38.877,10896.0
2020-04-29 12:10:00,44.42,44.42,44.35,44.38,20136.0,38.8857,38.8857,38.8245,38.8507,20136.0
2020-04-29 12:15:00,44.37,44.41,44.28,44.32,12529.0,38.842,38.877,38.7632,38.7982,12529.0
2020-04-29 12:20:00,44.32,44.46,44.32,44.46,11200.0,38.7982,38.9207,38.7982,38.9207,11200.0
2020-04-29 12:25:00,44.46,44.5,44.42,44.43,18140.0,38.9207,38.9558,38.8857,38.8945,18140.0
2020-04-29 12:30:00,44.43,44.49,44.35,44.41,20685.0,38.8945,38.947,38.8245,38.877,20685.0
2020-04-29 12:35:00,44.41,44.51,44.4,44.45,24649.0,38.877,38.9645,38.8682,38.912,24649.0
2020-04-29 12:40:00,44.45,44.63,44.44,44.62,17397.0,38.912,39.0696,38.9032,39.0608,17397.0
2020-04-29 12:45:00,44.64,44.74,44.6,44.63,47167.0,39.0783,39.1659,39.0433,39.0696,47167.0
2020-04-29 12:50:00,44.63,44.63,44.55,44.61,18285.0,39.0696,39.0696,38.9995,39.0521,18285.0
2020-04-29 12:55:00,44.62,44.62,44.54,44.55,16199.0,39.0608,39.0608,38.9908,38.9995,16199.0
2020-04-29 13:00:00,44.55,44.58,44.48,44.58,34159.0,38.9995,39.0258,38.9383,39.0258,34159.0
2020-04-29 13:05:00,44.59,44.65,44.58,44.63,17639.0,39.0346,39.0871,39.0258,39.0696,17639.0
2020-04-29 13:10:00,44.63,44.65,44.58,44.65,19660.0,39.0696,39.0871,39.0258,39.0871,19660.0
2020-04-29 13:15:00,44.64,44.79,44.63,44.71,17371.0,39.0783,39.2096,39.0696,39.1396,17371.0
2020-04-29 13:20:00,44.71,44.71,44.61,44.64,14001.0,39.1396,39.1396,39.0521,39.0783,14001.0
2020-04-29 13:25:00,44.63,44.66,44.57,44.58,10400.0,39.0696,39.0958,39.017,39.0258,10400.0
2020-04-29 13:30:00,44.59,44.61,44.43,44.43,17760.0,39.0346,39.0521,38.8945,38.8945,17760.0
2020-04-29 13:35:00,44.43,44.48,44.38,44.45,13220.0,38.8945,38.9383,38.8507,38.912,13220.0
2020-04-29 13:40:00,44.45,44.51,44.45,44.48,11658.0,38.912,38.9645,38.912,38.9383,11658.0
2020-04-29 13:45:00,44.47,44.65,44.46,44.62,17517.0,38.9295,39.0871,38.9207,39.0608,17517.0
2020-04-29 13:50:00,44.61,44.65,44.56,44.58,12217.0,39.0521,39.0871,39.0083,39.0258,12217.0
2020-04-29 13:55:00,44.57,44.57,44.49,44.49,9145.0,39.017,39.017,38.947,38.947,9145.0
2020-04-29 14:00:00,44.51,44.6,44.4,44.51,22079.0,38.9645,39.0433,38.8682,38.9645,22079.0
2020-04-29 14:05:00,44.52,44.53,44.41,44.46,10086.0,38.9733,38.982,38.877,38.9207,10086.0
2020-04-29 14:10:00,44.46,44.57,44.43,44.57,17748.0,38.9207,39.017,38.8945,39.017,17748.0
2020-04-29 14:15:00,44.57,44.66,44.54,44.54,10977.0,39.017,39.0958,38.9908,38.9908,10977.0
2020-04-29 14:20:00,44.55,44.65,44.53,44.65,16167.0,38.9995,39.0871,38.982,39.0871,16167.0
2020-04-29 14:25:00,44.66,44.8,44.65,44.73,42756.0,39.0958,39.2184,39.0871,39.1571,42756.0
2020-04-29 14:30:00,44.73,44.74,44.61,44.67,25598.0,39.1571,39.1659,39.0521,39.1046,25598.0
2020-04-29 14:35:00,44.66,44.78,44.64,44.77,20653.0,39.0958,39.2009,39.0783,39.1921,20653.0
2020-04-29 14:40:00,44.76,44.92,44.74,44.9,27938.0,39.1834,39.3234,39.1659,39.3059,27938.0
2020-04-29 14:45:00,44.89,44.91,44.8,44.81,25912.0,39.2972,39.3147,39.2184,39.2271,25912.0
2020-04-29 14:50:00,44.81,44.9,44.68,44.69,22363.0,39.2271,39.3059,39.1133,39.1221,22363.0
2020-04-29 14:55:00,44.68,44.84,44.63,44.79,26932.0,39.1133,39.2534,39.0696,39.2096,26932.0
2020-04-29 15:00:00,44.8,44.87,44.75,44.84,14163.0,39.2184,39.2797,39.1746,39.2534,14163.0
2020-04-29 15:05:00,44.83,44.9,44.77,44.9,19414.0,39.2446,39.3059,39.1921,39.3059,19414.0
2020-04-29 15:10:00,44.89,45.04,44.89,44.92,27480.0,39.2972,39.4285,39.2972,39.3234,27480.0
2020-04-29 15:15:00,44.92,44.93,44.69,44.7,39193.0,39.3234,39.3322,39.1221,39.1308,39193.0
2020-04-29 15:20:00,44.7,44.82,44.67,44.79,24827.0,39.1308,39.2359,39.1046,39.2096,24827.0
2020-04-29 15:25:00,44.79,44.86,44.73,44.81,27509.0,39.2096,39.2709,39.1571,39.2271,27509.0
2020-04-29 15:30:00,44.77,44.91,44.76,44.9,37177.0,39.1921,39.3147,39.1834,39.3059,37177.0
2020-04-29 15:35:00,44.91,45.0,44.86,44.99,35362.0,39.3147,39.3935,39.2709,39.3847,35362.0
2020-04-29 15:40:00,44.98,45.1,44.97,44.99,41769.0,39.376,39.481,39.3672,39.3847,41769.0
2020-04-29 15:45:00,44.98,45.06,44.92,45.04,48860.0,39.376,39.446,39.3234,39.4285,48860.0
2020-04-29 15:50:00,45.06,45.14,45.0,45.05,134708.0,39.446,39.516,39.3935,39.4372,134708.0
2020-04-29 15:55:00,45.05,45.06,44.82,44.91,103036.0,39.4372,39.446,39.2359,39.3147,103036.0
2020-04-30 09:30:00,44.34,44.34,43.91,44.07,25188.0,38.8157,38.8157,38.4393,38.5793,25188.0
2020-04-30 09:35:00,44.06,44.07,43.55,43.91,14998.0,38.5706,38.5793,38.1241,38.4393,14998.0
2020-04-30 09:40:00,43.89,43.91,43.6,43.6,12076.0,38.4218,38.4393,38.1679,38.1679,12076.0
2020-04-30 09:45:00,43.6,43.72,43.52,43.67,5910.0,38.1679,38.2729,38.0979,38.2292,5910.0
2020-04-30 09:50:00,43.7,43.79,43.55,43.65,25145.0,38.2554,38.3342,38.1241,38.2117,25145.0
2020-04-30 09:55:00,43.66,44.04,43.61,43.8,8186.0,38.2204,38.5531,38.1766,38.343,8186.0
2020-04-30 10:00:00,43.89,44.02,43.82,43.83,8684.0,38.4218,38.5356,38.3605,38.3692,8684.0
2020-04-30 10:05:00,43.78,43.94,43.72,43.8,10756.0,38.3255,38.4655,38.2729,38.343,10756.0
2020-04-30 10:10:00,43.8,43.87,43.56,43.61,36029.0,38.343,38.4043,38.1329,38.1766,36029.0
2020-04-30 10:15:00,43.6,43.63,43.46,43.58,29464.0,38.1679,38.1942,38.0453,38.1504,29464.0
2020-04-30 10:20:00,43.58,43.61,43.41,43.55,21241.0,38.1504,38.1766,38.0016,38.1241,21241.0
2020-04-30 10:25:00,43.59,43.79,43.56,43.76,11954.0,38.1591,38.3342,38.1329,38.308,11954.0
2020-04-30 10:30:00,43.77,43.9,43.77,43.86,6911.0,38.3167,38.4305,38.3167,38.3955,6911.0
2020-04-30 10:35:00,43.86,44.1,43.86,43.96,20871.0,38.3955,38.6056,38.3955,38.483,20871.0
2020-04-30 10:40:00,43.97,44.02,43.8,43.8,13065.0,38.4918,38.5356,38.343,38.343,13065.0
2020-04-30 10:45:00,43.84,44.05,43.82,43.98,17596.0,38.378,38.5618,38.3605,38.5006,17596.0
2020-04-30 10:50:00,43.97,44.01,43.85,43.96,12062.0,38.4918,38.5268,38.3867,38.483,12062.0
2020-04-30 10:55:00,43.91,44.0,43.87,43.87,10279.0,38.4393,38.5181,38.4043,38.4043,10279.0
2020-04-30 11:00:00,43.89,44.17,43.89,44.13,16983.0,38.4218,38.6669,38.4218,38.6319,16983.0
2020-04-30 11:05:00,44.14,44.15,44.06,44.15,6925.0,38.6406,38.6494,38.5706,38.6494,6925.0
2020-04-30 11:10:00,44.15,44.21,44.12,44.18,7371.0,38.6494,38.7019,38.6231,38.6756,7371.0
2020-04-30 11:15:00,44.23,44.25,44.0,44.0,8812.0,38.7194,38.7369,38.5181,38.5181,8812.0
2020-04-30 11:20:00,43.98,44.08,43.94,43.98,4700.0,38.5006,38.5881,38.4655,38.5006,4700.0
2020-04-30 11:25:00,44.01,44.05,43.96,43.99,5655.0,38.5268,38.5618,38.483,38.5093,5655.0
2020-04-30 11:30:00,43.96,44.05,43.94,44.02,6477.0,38.483,38.5618,38.4655,38.5356,6477.0
2020-04-30 11:35:00,44.01,44.06,43.94,44.0,20135.0,38.5268,38.5706,38.4655,38.5181,20135.0
2020-04-30 11:40:00,44.0,44.02,43.93,43.98,14158.0,38.5181,38.5356,38.4568,38.5006,14158.0
2020-04-30 11:45:00,44.0,44.0,43.84,43.85,7114.0,38.5181,38.5181,38.378,38.3867,7114.0
2020-04-30 11:50:00,43.84,43.87,43.77,43.79,6658.0,38.378,38.4043,38.3167,38.3342,6658.0
2020-04-30 11:55:00,43.79,43.83,43.69,43.72,8216.0,38.3342,38.3692,38.2467,38.2729,8216.0
2020-04-30 12:00:00,43.67,43.67,43.45,43.54,12989.0,38.2292,38.2292,38.0366,38.1154,12989.0
2020-04-30 12:05:00,43.5,43.65,43.45,43.64,10071.0,38.0804,38.2117,38.0366,38.2029,10071.0
2020-04-30 12:10:00,43.64,43.75,43.61,43.71,4761.0,38.2029,38.2992,38.1766,38.2642,4761.0
2020-04-30 12:15:00,43.69,43.77,43.68,43.69,7117.0,38.2467,38.3167,38.2379,38.2467,7117.0
2020-04-30 12:20:00,43.68,43.72,43.6,43.64,5575.0,38.2379,38.2729,38.1679,38.2029,5575.0
2020-04-30 12:25:00,43.63,43.66,43.57,43.63,4399.0,38.1942,38.2204,38.1416,38.1942,4399.0
2020-04-30 12:30:00,43.61,43.62,43.47,43.49,5413.0,38.1766,38.1854,38.0541,38.0716,5413.0
2020-04-30 12:35:00,43.48,43.58,43.47,43.57,6330.0,38.0628,38.1504,38.0541,38.1416,6330.0
2020-04-30 12:40:00,43.53,43.67,43.53,43.63,6269.0,38.1066,38.2292,38.1066,38.1942,6269.0
2020-04-30 12:45:00,43.61,43.77,43.59,43.73,6125.0,38.1766,38.3167,38.1591,38.2817,6125.0
2020-04-30 12:50:00,43.72,43.81,43.71,43.81,6175.0,38.2729,38.3517,38.2642,38.3517,6175.0
2020-04-30 12:55:00,43.83,43.94,43.79,43.92,8746.0,38.3692,38.4655,38.3342,38.448,8746.0
2020-04-30 13:00:00,43.91,43.91,43.69,43.69,7315.0,38.4393,38.4393,38.2467,38.2467,7315.0
2020-04-30 13:05:00,43.68,43.75,43.65,43.7,7866.0,38.2379,38.2992,38.2117,38.2554,7866.0
2020-04-30 13:10:00,43.69,43.86,43.69,43.8,6910.0,38.2467,38.3955,38.2467,38.343,6910.0
2020-04-30 13:15:00,43.8,43.81,43.75,43.79,6553.0,38.343,38.3517,38.2992,38.3342,6553.0
2020-04-30 13:20:00,43.79,43.8,43.76,43.79,9874.0,38.3342,38.343,38.308,38.3342,9874.0
2020-04-30 13:25:00,43.78,43.8,43.7,43.71,14964.0,38.3255,38.343,38.2554,38.2642,14964.0
2020-04-30 13:30:00,43.7,43.78,43.65,43.72,15453.0,38.2554,38.3255,38.2117,38.2729,15453.0
2020-04-30 13:35:00,43.75,43.78,43.67,43.74,5136.0,38.2992,38.3255,38.2292,38.2905,5136.0
2020-04-30 13:40:00,43.72,43.74,43.67,43.7,12305.0,38.2729,38.2905,38.2292,38.2554,12305.0
2020-04-30 13:45:00,43.69,43.69,43.59,43.62,9233.0,38.2467,38.2467,38.1591,38.1854,9233.0
2020-04-30 13:50:00,43.63,43.73,43.6,43.69,6408.0,38.1942,38.2817,38.1679,38.2467,6408.0
2020-04-30 13:55:00,43.68,43.72,43.62,43.71,4927.0,38.2379,38.2729,38.1854,38.2642,4927.0
2020-04-30 14:00:00,43.71,43.85,43.66,43.82,4108.0,38.2642,38.3867,38.2204,38.3605,4108.0
2020-04-30 14:05:00,43.79,43.86,43.77,43.83,15264.0,38.3342,38.3955,38.3167,38.3692,15264.0
2020-04-30 14:10:00,43.84,43.99,43.84,43.98,7299.0,38.378,38.5093,38.378,38.5006,7299.0
2020-04-30 14:15:00,43.98,43.98,43.88,43.88,6485.0,38.5006,38.5006,38.413,38.413,6485.0
2020-04-30 14:20:00,43.86,43.94,43.86,43.91,6397.0,38.3955,38.4655,38.3955,38.4393,6397.0
2020-04-30 14:25:00,43.92,43.93,43.84,43.92,7241.0,38.448,38.4568,38.378,38.448,7241.0
2020-04-30 14:30:00,43.93,44.03,43.92,43.98,15267.0,38.4568,38.5443,38.448,38.5006,15267.0
2020-04-30 14:35:00,43.99,43.99,43.84,43.84,9778.0,38.5093,38.5093,38.378,38.378,9778.0
2020-04-30 14:40:00,43.84,43.86,43.78,43.82,6684.0,38.378,38.3955,38.3255,38.3605,6684.0
2020-04-30 14:45:00,43.81,43.88,43.79,43.84,6228.0,38.3517,38.413,38.3342,38.378,6228.0
2020-04-30 14:50:00,43.89,43.92,43.84,43.88,10555.0,38.4218,38.448,38.378,38.413,10555.0
2020-04-30 14:55:00,43.87,43.93,43.82,43.86,14972.0,38.4043,38.4568,38.3605,38.3955,14972.0
2020-04-30 15:00:00,43.85,43.89,43.78,43.78,10559.0,38.3867,38.4218,38.3255,38.3255,10559.0
2020-04-30 15:05:00,43.79,43.89,43.79,43.86,9029.0,38.3342,38.4218,38.3342,38.3955,9029.0
2020-04-30 15:10:00,43.86,43.86,43.75,43.8,6069.0,38.3955,38.3955,38.2992,38.343,6069.0
2020-04-30 15:15:00,43.81,43.91,43.81,43.84,13741.0,38.3517,38.4393,38.3517,38.378,13741.0
2020-04-30 15:20:00,43.83,43.93,43.82,43.91,15482.0,38.3692,38.4568,38.3605,38.4393,15482.0
2020-04-30 15:25:00,43.91,43.93,43.84,43.87,19746.0,38.4393,38.4568,38.378,38.4043,19746.0
2020-04-30 15:30:00,43.87,43.93,43.86,43.9,18007.0,38.4043,38.4568,38.3955,38.4305,18007.0
2020-04-30 15:35:00,43.9,43.91,43.79,43.81,18034.0,38.4305,38.4393,38.3342,38.3517,18034.0
2020-04-30 15:40:00,43.8,43.83,43.72,43.83,22521.0,38.343,38.3692,38.2729,38.3692,22521.0
2020-04-30 15:45:00,43.84,43.86,43.74,43.74,22772.0,38.378,38.3955,38.2905,38.2905,22772.0
2020-04-30 15:50:00,43.77,43.84,43.7,43.8,68828.0,38.3167,38.378,38.2554,38.343,68828.0
2020-04-30 15:55:00,43.81,43.91,43.75,43.8,85242.0,38.3517,38.4393,38.2992,38.343,85242.0
2020-05-01 09:30:00,42.57,43.16,42.35,42.7,37796.0,37.2662,37.7827,37.0736,37.38,37796.0
2020-05-01 09:35:00,42.7,42.7,42.43,42.43,6843.0,37.38,37.38,37.1437,37.1437,6843.0
2020-05-01 09:40:00,42.46,42.46,42.2,42.2,17057.0,37.1699,37.1699,36.9423,36.9423,17057.0
2020-05-01 09:45:00,42.16,42.22,42.05,42.05,10008.0,36.9073,36.9598,36.811,36.811,10008.0
2020-05-01 09:50:00,42.05,42.09,41.6,41.63,27114.0,36.811,36.846,36.4171,36.4433,27114.0
2020-05-01 09:55:00,41.62,41.76,41.6,41.75,27870.0,36.4346,36.5571,36.4171,36.5484,27870.0
2020-05-01 10:00:00,41.79,42.13,41.73,41.9,29967.0,36.5834,36.881,36.5309,36.6797,29967.0
2020-05-01 10:05:00,41.87,42.03,41.85,41.95,18416.0,36.6534,36.7935,36.6359,36.7235,18416.0
2020-05-01 10:10:00,41.93,41.95,41.77,41.94,12294.0,36.706,36.7235,36.5659,36.7147,12294.0
2020-05-01 10:15:00,41.95,42.09,41.85,41.85,17731.0,36.7235,36.846,36.6359,36.6359,17731.0
2020-05-01 10:20:00,41.85,41.85,41.67,41.75,18016.0,36.6359,36.6359,36.4784,36.5484,18016.0
2020-05-01 10:25:00,41.75,41.76,41.55,41.65,44941.0,36.5484,36.5571,36.3733,36.4608,44941.0
2020-05-01 10:30:00,41.64,41.71,41.57,41.69,20682.0,36.4521,36.5134,36.3908,36.4959,20682.0
2020-05-01 10:35:00,41.7,41.84,41.69,41.77,24404.0,36.5046,36.6272,36.4959,36.5659,24404.0
2020-05-01 10:40:00,41.75,41.85,41.69,41.69,10229.0,36.5484,36.6359,36.4959,36.4959,10229.0
2020-05-01 10:45:00,41.74,41.77,41.67,41.68,10581.0,36.5396,36.5659,36.4784,36.4871,10581.0
2020-05-01 10:50:00,41.69,41.8,41.67,41.73,13691.0,36.4959,36.5922,36.4784,36.5309,13691.0
2020-05-01 10:55:00,41.74,41.86,41.7,41.73,21699.0,36.5396,36.6447,36.5046,36.5309,21699.0
2020-05-01 11:00:00,41.7,41.7,41.63,41.66,7791.0,36.5046,36.5046,36.4433,36.4696,7791.0
2020-05-01 11:05:00,41.66,41.73,41.63,41.71,15199.0,36.4696,36.5309,36.4433,36.5134,15199.0
2020-05-01 11:10:00,41.7,41.72,41.62,41.72,6240.0,36.5046,36.5221,36.4346,36.5221,6240.0
2020-05-01 11:15:00,41.71,41.71,41.53,41.53,8822.0,36.5134,36.5134,36.3558,36.3558,8822.0
2020-05-01 11:20:00,41.54,41.58,41.44,41.46,22061.0,36.3645,36.3996,36.277,36.2945,22061.0
2020-05-01 11:25:00,41.47,41.48,41.34,41.35,15675.0,36.3033,36.312,36.1895,36.1982,15675.0
2020-05-01 11:30:00,41.34,41.42,41.32,41.37,12287.0,36.1895,36.2595,36.172,36.2157,12287.0
2020-05-01 11:35:00,41.41,41.58,41.4,41.58,7744.0,36.2507,36.3996,36.242,36.3996,7744.0
2020-05-01 11:40:00,41.55,41.56,41.48,41.49,5554.0,36.3733,36.3821,36.312,36.3208,5554.0
2020-05-01 11:45:00,41.46,41.46,41.37,41.38,14219.0,36.2945,36.2945,36.2157,36.2245,14219.0
2020-05-01 11:50:00,41.37,41.44,41.32,41.43,16505.0,36.2157,36.277,36.172,36.2683,16505.0
2020-05-01 11:55:00,41.42,41.45,41.22,41.27,24713.0,36.2595,36.2858,36.0844,36.1282,24713.0
2020-05-01 12:00:00,41.26,41.28,41.17,41.22,9941.0,36.1194,36.1369,36.0406,36.0844,9941.0
2020-05-01 12:05:00,41.21,41.29,41.2,41.22,13371.0,36.0757,36.1457,36.0669,36.0844,13371.0
2020-05-01 12:10:00,41.24,41.33,41.23,41.28,13479.0,36.1019,36.1807,36.0932,36.1369,13479.0
2020-05-01 12:15:00,41.29,41.37,41.26,41.36,11200.0,36.1457,36.2157,36.1194,36.207,11200.0
2020-05-01 12:20:00,41.35,41.4,41.33,41.34,10865.0,36.1982,36.242,36.1807,36.1895,10865.0
2020-05-01 12:25:00,41.36,41.36,41.28,41.29,11111.0,36.207,36.207,36.1369,36.1457,11111.0
2020-05-01 12:30:00,41.26,41.39,41.23,41.39,8947.0,36.1194,36.2332,36.0932,36.2332,8947.0
2020-05-01 12:35:00,41.38,41.4,41.24,41.27,14616.0,36.2245,36.242,36.1019,36.1282,14616.0
2020-05-01 12:40:00,41.23,41.26,41.11,41.11,8674.0,36.0932,36.1194,35.9881,35.9881,8674.0
2020-05-01 12:45:00,41.12,41.16,41.08,41.14,17561.0,35.9969,36.0319,35.9619,36.0144,17561.0
2020-05-01 12:50:00,41.15,41.26,41.13,41.25,5374.0,36.0231,36.1194,36.0056,36.1107,5374.0
2020-05-01 12:55:00,41.23,41.29,41.23,41.27,7079.0,36.0932,36.1457,36.0932,36.1282,7079.0
2020-05-01 13:00:00,41.29,41.44,41.29,41.42,10106.0,36.1457,36.277,36.1457,36.2595,10106.0
2020-05-01 13:05:00,41.42,41.46,41.38,41.42,10837.0,36.2595,36.2945,36.2245,36.2595,10837.0
2020-05-01 13:10:00,41.43,41.45,41.33,41.33,11169.0,36.2683,36.2858,36.1807,36.1807,11169.0
2020-05-01 13:15:00,41.34,41.35,41.24,41.26,4250.0,36.1895,36.1982,36.1019,36.1194,4250.0
2020-05-01 13:20:00,41.26,41.29,41.25,41.25,8494.0,36.1194,36.1457,36.1107,36.1107,8494.0
2020-05-01 13:25:00,41.26,41.36,41.26,41.35,5271.0,36.1194,36.207,36.1194,36.1982,5271.0
2020-05-01 13:30:00,41.34,41.46,41.3,41.39,7835.0,36.1895,36.2945,36.1545,36.2332,7835.0
2020-05-01 13:35:00,41.37,41.38,41.25,41.26,6333.0,36.2157,36.2245,36.1107,36.1194,6333.0
2020-05-01 13:40:00,41.25,41.3,41.22,41.25,7155.0,36.1107,36.1545,36.0844,36.1107,7155.0
2020-05-01 13:45:00,41.26,41.29,41.2,41.25,5698.0,36.1194,36.1457,36.0669,36.1107,5698.0
2020-05-01 13:50:00,41.25,41.26,41.17,41.2,6291.0,36.1107,36.1194,36.0406,36.0669,6291.0
2020-05-01 13:55:00,41.2,41.27,41.2,41.26,12116.0,36.0669,36.1282,36.0669,36.1194,12116.0
2020-05-01 14:00:00,41.28,41.43,41.24,41.4,10935.0,36.1369,36.2683,36.1019,36.242,10935.0
2020-05-01 14:05:00,41.4,41.45,41.34,41.38,9889.0,36.242,36.2858,36.1895,36.2245,9889.0
2020-05-01 14:10:00,41.38,41.41,41.32,41.33,10519.0,36.2245,36.2507,36.172,36.1807,10519.0
2020-05-01 14:15:00,41.33,41.41,41.31,41.39,8275.0,36.1807,36.2507,36.1632,36.2332,8275.0
2020-05-01 14:20:00,41.41,41.51,41.41,41.5,3695.0,36.2507,36.3383,36.2507,36.3295,3695.0
2020-05-01 14:25:00,41.5,41.55,41.44,41.51,11689.0,36.3295,36.3733,36.277,36.3383,11689.0
2020-05-01 14:30:00,41.48,41.49,41.41,41.41,5145.0,36.312,36.3208,36.2507,36.2507,5145.0
2020-05-01 14:35:00,41.41,41.42,41.26,41.27,19128.0,36.2507,36.2595,36.1194,36.1282,19128.0
2020-05-01 14:40:00,41.27,41.3,41.23,41.3,12067.0,36.1282,36.1545,36.0932,36.1545,12067.0
2020-05-01 14:45:00,41.29,41.3,41.22,41.24,15662.0,36.1457,36.1545,36.0844,36.1019,15662.0
2020-05-01 14:50:00,41.23,41.24,41.18,41.24,5400.0,36.0932,36.1019,36.0494,36.1019,5400.0
2020-05-01 14:55:00,41.26,41.3,41.24,41.27,21403.0,36.1194,36.1545,36.1019,36.1282,21403.0
2020-05-01 15:00:00,41.27,41.37,41.24,41.25,9390.0,36.1282,36.2157,36.1019,36.1107,9390.0
2020-05-01 15:05:00,41.25,41.38,41.22,41.34,9989.0,36.1107,36.2245,36.0844,36.1895,9989.0
2020-05-01 15:10:00,41.34,41.51,41.33,41.5,11165.0,36.1895,36.3383,36.1807,36.3295,11165.0
2020-05-01 15:15:00,41.48,41.56,41.48,41.54,10880.0,36.312,36.3821,36.312,36.3645,10880.0
2020-05-01 15:20:00,41.55,41.59,41.47,41.48,12158.0,36.3733,36.4083,36.3033,36.312,12158.0
2020-05-01 15:25:00,41.48,41.48,41.39,41.39,17068.0,36.312,36.312,36.2332,36.2332,17068.0
2020-05-01 15:30:00,41.39,41.44,41.33,41.36,13416.0,36.2332,36.277,36.1807,36.207,13416.0
2020-05-01 15:35:00,41.37,41.39,41.33,41.39,16010.0,36.2157,36.2332,36.1807,36.2332,16010.0
2020-05-01 15:40:00,41.4,41.45,41.27,41.34,25546.0,36.242,36.2858,36.1282,36.1895,25546.0
2020-05-01 15:45:00,41.33,41.4,41.27,41.39,18040.0,36.1807,36.242,36.1282,36.2332,18040.0
2020-05-01 15:50:00,41.37,41.42,41.31,41.36,33679.0,36.2157,36.2595,36.1632,36.207,33679.0
2020-05-01 15:55:00,41.37,41.52,41.37,41.52,74281.0,36.2157,36.347,36.2157,36.347,74281.0
2020-05-04 09:30:00,41.51,41.7,40.8,40.96,46547.0,36.3383,36.5046,35.7167,35.8568,46547.0
2020-05-04 09:35:00,40.96,41.0,40.77,40.95,21413.0,35.8568,35.8918,35.6905,35.8481,21413.0
2020-05-04 09:40:00,40.93,41.06,40.76,40.81,24919.0,35.8305,35.9444,35.6817,35.7255,24919.0
2020-05-04 09:45:00,40.81,40.92,40.69,40.86,136973.0,35.7255,35.8218,35.6205,35.7693,136973.0
2020-05-04 09:50:00,40.85,40.88,40.8,40.86,29575.0,35.7605,35.7868,35.7167,35.7693,29575.0
2020-05-04 09:55:00,40.84,41.07,40.82,40.95,9700.0,35.7518,35.9531,35.7343,35.8481,9700.0
2020-05-04 10:00:00,40.97,41.01,40.8,40.9,13785.0,35.8656,35.9006,35.7167,35.8043,13785.0
2020-05-04 10:05:00,40.96,41.04,40.85,40.86,10464.0,35.8568,35.9268,35.7605,35.7693,10464.0
2020-05-04 10:10:00,40.87,41.03,40.85,41.0,110411.0,35.778,35.9181,35.7605,35.8918,110411.0
2020-05-04 10:15:00,40.98,41.14,40.98,41.01,108135.0,35.8743,36.0144,35.8743,35.9006,108135.0
2020-05-04 10:20:00,41.03,41.08,40.95,40.99,86593.0,35.9181,35.9619,35.8481,35.8831,86593.0
2020-05-04 10:25:00,40.99,41.0,40.76,40.76,85622.0,35.8831,35.8918,35.6817,35.6817,85622.0
2020-05-04 10:30:00,40.75,40.75,40.5,40.54,41316.0,35.673,35.673,35.4541,35.4891,41316.0
2020-05-04 10:35:00,40.54,40.58,40.5,40.55,16620.0,35.4891,35.5242,35.4541,35.4979,16620.0
2020-05-04 10:40:00,40.55,40.65,40.49,40.65,17483.0,35.4979,35.5854,35.4454,35.5854,17483.0
2020-05-04 10:45:00,40.68,40.7,40.58,40.59,11173.0,35.6117,35.6292,35.5242,35.5329,11173.0
2020-05-04 10:50:00,40.59,40.64,40.5,40.62,11408.0,35.5329,35.5767,35.4541,35.5592,11408.0
2020-05-04 10:55:00,40.58,40.6,40.49,40.52,13558.0,35.5242,35.5417,35.4454,35.4716,13558.0
2020-05-04 11:00:00,40.51,40.51,40.38,40.38,11371.0,35.4629,35.4629,35.3491,35.3491,11371.0
2020-05-04 11:05:00,40.37,40.5,40.37,40.46,14906.0,35.3403,35.4541,35.3403,35.4191,14906.0
2020-05-04 11:10:00,40.48,40.58,40.41,40.45,11495.0,35.4366,35.5242,35.3753,35.4104,11495.0
2020-05-04 11:15:00,40.45,40.57,40.44,40.55,15283.0,35.4104,35.5154,35.4016,35.4979,15283.0
2020-05-04 11:20:00,40.55,40.67,40.51,40.67,11485.0,35.4979,35.6029,35.4629,35.6029,11485.0
2020-05-04 11:25:00,40.64,40.69,40.52,40.66,18274.0,35.5767,35.6205,35.4716,35.5942,18274.0
2020-05-04 11:30:00,40.66,40.71,40.51,40.57,11851.0,35.5942,35.638,35.4629,35.5154,11851.0
2020-05-04 11:35:00,40.56,40.82,40.55,40.82,15241.0,35.5066,35.7343,35.4979,35.7343,15241.0
2020-05-04 11:40:00,40.83,40.89,40.74,40.77,11749.0,35.743,35.7955,35.6642,35.6905,11749.0
2020-05-04 11:45:00,40.79,40.84,40.75,40.8,9542.0,35.708,35.7518,35.673,35.7167,9542.0
2020-05-04 11:50:00,40.8,40.81,40.68,40.78,22800.0,35.7167,35.7255,35.6117,35.6992,22800.0
2020-05-04 11:55:00,40.78,40.81,40.67,40.67,10495.0,35.6992,35.7255,35.6029,35.6029,10495.0
2020-05-04 12:00:00,40.68,40.75,40.68,40.69,7944.0,35.6117,35.673,35.6117,35.6205,7944.0
2020-05-04 12:05:00,40.68,40.72,40.65,40.66,6123.0,35.6117,35.6467,35.5854,35.5942,6123.0
2020-05-04 12:10:00,40.66,40.68,40.6,40.63,8761.0,35.5942,35.6117,35.5417,35.5679,8761.0
2020-05-04 12:15:00,40.63,40.75,40.59,40.73,19381.0,35.5679,35.673,35.5329,35.6555,19381.0
2020-05-04 12:20:00,40.73,40.79,40.7,40.79,8751.0,35.6555,35.708,35.6292,35.708,8751.0
2020-05-04 12:25:00,40.79,40.83,40.72,40.73,12719.0,35.708,35.743,35.6467,35.6555,12719.0
2020-05-04 12:30:00,40.73,40.77,40.59,40.67,17545.0,35.6555,35.6905,35.5329,35.6029,17545.0
2020-05-04 12:35:00,40.67,40.67,40.49,40.5,12895.0,35.6029,35.6029,35.4454,35.4541,12895.0
2020-05-04 12:40:00,40.5,40.52,40.45,40.47,11893.0,35.4541,35.4716,35.4104,35.4279,11893.0
2020-05-04 12:45:00,40.46,40.49,40.38,40.4,9380.0,35.4191,35.4454,35.3491,35.3666,9380.0
2020-05-04 12:50:00,40.41,40.42,40.32,40.34,13184.0,35.3753,35.3841,35.2965,35.3141,13184.0
2020-05-04 12:55:00,40.33,40.37,40.32,40.33,7100.0,35.3053,35.3403,35.2965,35.3053,7100.0
2020-05-04 13:00:00,40.33,40.35,40.31,40.31,6947.0,35.3053,35.3228,35.2878,35.2878,6947.0
2020-05-04 13:05:00,40.32,40.34,40.3,40.33,7784.0,35.2965,35.3141,35.279,35.3053,7784.0
2020-05-04 13:10:00,40.32,40.32,40.24,40.25,10114.0,35.2965,35.2965,35.2265,35.2353,10114.0
2020-05-04 13:15:00,40.26,40.27,40.18,40.22,18105.0,35.244,35.2528,35.174,35.209,18105.0
2020-05-04 13:20:00,40.21,40.23,40.19,40.22,10310.0,35.2003,35.2178,35.1827,35.209,10310.0
2020-05-04 13:25:00,40.2,40.25,40.19,40.23,10599.0,35.1915,35.2353,35.1827,35.2178,10599.0
2020-05-04 13:30:00,40.23,40.25,40.18,40.2,9083.0,35.2178,35.2353,35.174,35.1915,9083.0
2020-05-04 13:35:00,40.2,40.22,40.15,40.15,9698.0,35.1915,35.209,35.1477,35.1477,9698.0
2020-05-04 13:40:00,40.15,40.17,40.13,40.13,9417.0,35.1477,35.1652,35.1302,35.1302,9417.0
2020-05-04 13:45:00,40.15,40.21,40.14,40.19,8976.0,35.1477,35.2003,35.139,35.1827,8976.0
2020-05-04 13:50:00,40.18,40.22,40.15,40.2,9803.0,35.174,35.209,35.1477,35.1915,9803.0
2020-05-04 13:55:00,40.2,40.2,40.12,40.12,12686.0,35.1915,35.1915,35.1215,35.1215,12686.0
2020-05-04 14:00:00,40.13,40.14,40.07,40.09,25863.0,35.1302,35.139,35.0777,35.0952,25863.0
2020-05-04 14:05:00,40.09,40.13,40.05,40.05,9972.0,35.0952,35.1302,35.0602,35.0602,9972.0
2020-05-04 14:10:00,40.06,40.23,40.06,40.16,13188.0,35.0689,35.2178,35.0689,35.1565,13188.0
2020-05-04 14:15:00,40.14,40.15,40.09,40.12,8905.0,35.139,35.1477,35.0952,35.1215,8905.0
2020-05-04 14:20:00,40.12,40.15,40.1,40.14,8376.0,35.1215,35.1477,35.104,35.139,8376.0
2020-05-04 14:25:00,40.14,40.14,40.07,40.09,10246.0,35.139,35.139,35.0777,35.0952,10246.0
2020-05-04 14:30:00,40.08,40.15,40.01,40.04,21751.0,35.0864,35.1477,35.0252,35.0514,21751.0
2020-05-04 14:35:00,40.03,40.08,40.01,40.03,13631.0,35.0427,35.0864,35.0252,35.0427,13631.0
2020-05-04 14:40:00,40.04,40.07,40.02,40.03,9555.0,35.0514,35.0777,35.0339,35.0427,9555.0
2020-05-04 14:45:00,40.01,40.2,40.0,40.17,14527.0,35.0252,35.1915,35.0164,35.1652,14527.0
2020-05-04 14:50:00,40.18,40.27,40.16,40.21,47381.0,35.174,35.2528,35.1565,35.2003,47381.0
2020-05-04 14:55:00,40.21,40.28,40.16,40.27,19627.0,35.2003,35.2615,35.1565,35.2528,19627.0
2020-05-04 15:00:00,40.25,40.34,40.25,40.33,66343.0,35.2353,35.3141,35.2353,35.3053,66343.0
2020-05-04 15:05:00,40.33,40.33,40.25,40.28,29140.0,35.3053,35.3053,35.2353,35.2615,29140.0
2020-05-04 15:10:00,40.29,40.39,40.28,40.34,12682.0,35.2703,35.3578,35.2615,35.3141,12682.0
2020-05-04 15:15:00,40.34,40.44,40.33,40.41,20703.0,35.3141,35.4016,35.3053,35.3753,20703.0
2020-05-04 15:20:00,40.42,40.44,40.38,40.4,21173.0,35.3841,35.4016,35.3491,35.3666,21173.0
2020-05-04 15:25:00,40.39,40.46,40.34,40.43,17252.0,35.3578,35.4191,35.3141,35.3928,17252.0
2020-05-04 15:30:00,40.42,40.5,40.4,40.5,15628.0,35.3841,35.4541,35.3666,35.4541,15628.0
2020-05-04 15:35:00,40.5,40.57,40.47,40.51,17294.0,35.4541,35.5154,35.4279,35.4629,17294.0
2020-05-04 15:40:00,40.52,40.62,40.52,40.55,13193.0,35.4716,35.5592,35.4716,35.4979,13193.0
2020-05-04 15:45:00,40.55,40.55,40.49,40.5,43779.0,35.4979,35.4979,35.4454,35.4541,43779.0
2020-05-04 15:50:00,40.5,40.65,40.45,40.55,137016.0,35.4541,35.5854,35.4104,35.4979,137016.0
2020-05-04 15:55:00,40.55,40.7,40.52,40.68,145336.0,35.4979,35.6292,35.4716,35.6117,145336.0
2020-05-05 09:30:00,41.16,41.45,41.04,41.27,40891.0,36.0319,36.2858,35.9268,36.1282,40891.0
2020-05-05 09:35:00,41.33,41.47,41.22,41.27,23572.0,36.1807,36.3033,36.0844,36.1282,23572.0
2020-05-05 09:40:00,41.29,41.48,41.22,41.44,18128.0,36.1457,36.312,36.0844,36.277,18128.0
2020-05-05 09:45:00,41.44,41.78,41.44,41.72,44755.0,36.277,36.5746,36.277,36.5221,44755.0
2020-05-05 09:50:00,41.72,41.86,41.72,41.75,27310.0,36.5221,36.6447,36.5221,36.5484,27310.0
2020-05-05 09:55:00,41.73,41.99,41.73,41.87,27545.0,36.5309,36.7585,36.5309,36.6534,27545.0
2020-05-05 10:00:00,41.88,41.96,41.77,41.89,59927.0,36.6622,36.7322,36.5659,36.6709,59927.0
2020-05-05 10:05:00,41.89,41.95,41.83,41.84,17595.0,36.6709,36.7235,36.6184,36.6272,17595.0
2020-05-05 10:10:00,41.85,41.87,41.55,41.59,17298.0,36.6359,36.6534,36.3733,36.4083,17298.0
2020-05-05 10:15:00,41.61,41.68,41.57,41.58,8745.0,36.4258,36.4871,36.3908,36.3996,8745.0
2020-05-05 10:20:00,41.59,41.68,41.45,41.47,9224.0,36.4083,36.4871,36.2858,36.3033,9224.0
2020-05-05 10:25:00,41.44,41.44,41.2,41.21,32285.0,36.277,36.277,36.0669,36.0757,32285.0
2020-05-05 10:30:00,41.18,41.25,41.09,41.15,14750.0,36.0494,36.1107,35.9706,36.0231,14750.0
2020-05-05 10:35:00,41.19,41.25,41.16,41.18,17471.0,36.0582,36.1107,36.0319,36.0494,17471.0
2020-05-05 10:40:00,41.2,41.23,41.13,41.16,6945.0,36.0669,36.0932,36.0056,36.0319,6945.0
2020-05-05 10:45:00,41.16,41.25,41.09,41.09,12763.0,36.0319,36.1107,35.9706,35.9706,12763.0
2020-05-05 10:50:00,41.1,41.25,41.05,41.22,7707.0,35.9794,36.1107,35.9356,36.0844,7707.0
2020-05-05 10:55:00,41.22,41.3,41.2,41.24,12517.0,36.0844,36.1545,36.0669,36.1019,12517.0
2020-05-05 11:00:00,41.26,41.28,41.16,41.23,21521.0,36.1194,36.1369,36.0319,36.0932,21521.0
2020-05-05 11:05:00,41.25,41.48,41.25,41.45,33858.0,36.1107,36.312,36.1107,36.2858,33858.0
2020-05-05 11:10:00,41.46,41.47,41.35,41.43,9300.0,36.2945,36.3033,36.1982,36.2683,9300.0
2020-05-05 11:15:00,41.48,41.48,41.31,41.41,22423.0,36.312,36.312,36.1632,36.2507,22423.0
2020-05-05 11:20:00,41.42,41.64,41.42,41.62,20871.0,36.2595,36.4521,36.2595,36.4346,20871.0
2020-05-05 11:25:00,41.63,41.64,41.56,41.62,33211.0,36.4433,36.4521,36.3821,36.4346,33211.0
2020-05-05 11:30:00,41.63,41.72,41.6,41.72,12546.0,36.4433,36.5221,36.4171,36.5221,12546.0
2020-05-05 11:35:00,41.73,41.78,41.63,41.7,45993.0,36.5309,36.5746,36.4433,36.5046,45993.0
2020-05-05 11:40:00,41.7,41.75,41.65,41.75,11051.0,36.5046,36.5484,36.4608,36.5484,11051.0
2020-05-05 11:45:00,41.74,41.76,41.69,41.72,13155.0,36.5396,36.5571,36.4959,36.5221,13155.0
2020-05-05 11:50:00,41.72,41.76,41.68,41.74,14165.0,36.5221,36.5571,36.4871,36.5396,14165.0
2020-05-05 11:55:00,41.75,41.8,41.75,41.77,5709.0,36.5484,36.5922,36.5484,36.5659,5709.0
2020-05-05 12:00:00,41.79,41.82,41.67,41.7,8254.0,36.5834,36.6097,36.4784,36.5046,8254.0
2020-05-05 12:05:00,41.71,41.78,41.7,41.75,24708.0,36.5134,36.5746,36.5046,36.5484,24708.0
2020-05-05 12:10:00,41.76,41.83,41.75,41.78,12182.0,36.5571,36.6184,36.5484,36.5746,12182.0
2020-05-05 12:15:00,41.78,41.86,41.78,41.82,17255.0,36.5746,36.6447,36.5746,36.6097,17255.0
2020-05-05 12:20:00,41.82,41.82,41.72,41.77,47620.0,36.6097,36.6097,36.5221,36.5659,47620.0
2020-05-05 12:25:00,41.76,41.77,41.63,41.7,7977.0,36.5571,36.5659,36.4433,36.5046,7977.0
2020-05-05 12:30:00,41.71,41.73,41.65,41.66,7073.0,36.5134,36.5309,36.4608,36.4696,7073.0
2020-05-05 12:35:00,41.66,41.67,41.55,41.56,9687.0,36.4696,36.4784,36.3733,36.3821,9687.0
2020-05-05 12:40:00,41.57,41.58,41.45,41.51,21303.0,36.3908,36.3996,36.2858,36.3383,21303.0
2020-05-05 12:45:00,41.51,41.56,41.49,41.53,39904.0,36.3383,36.3821,36.3208,36.3558,39904.0
2020-05-05 12:50:00,41.54,41.63,41.53,41.61,15485.0,36.3645,36.4433,36.3558,36.4258,15485.0
2020-05-05 12:55:00,41.6,41.62,41.55,41.6,8621.0,36.4171,36.4346,36.3733,36.4171,8621.0
2020-05-05 13:00:00,41.61,41.67,41.54,41.55,6147.0,36.4258,36.4784,36.3645,36.3733,6147.0
2020-05-05 13:05:00,41.56,41.56,41.5,41.51,57777.0,36.3821,36.3821,36.3295,36.3383,57777.0
2020-05-05 13:10:00,41.51,41.52,41.39,41.5,24299.0,36.3383,36.347,36.2332,36.3295,24299.0
2020-05-05 13:15:00,41.52,41.52,41.43,41.46,21006.0,36.347,36.347,36.2683,36.2945,21006.0
2020-05-05 13:20:00,41.46,41.56,41.43,41.53,17076.0,36.2945,36.3821,36.2683,36.3558,17076.0
2020-05-05 13:25:00,41.53,41.62,41.53,41.57,15333.0,36.3558,36.4346,36.3558,36.3908,15333.0
2020-05-05 13:30:00,41.56,41.6,41.55,41.59,8731.0,36.3821,36.4171,36.3733,36.4083,8731.0
2020-05-05 13:35:00,41.61,41.64,41.58,41.6,7856.0,36.4258,36.4521,36.3996,36.4171,7856.0
2020-05-05 13:40:00,41.6,41.63,41.55,41.59,8448.0,36.4171,36.4433,36.3733,36.4083,8448.0
2020-05-05 13:45:00,41.59,41.63,41.56,41.63,5672.0,36.4083,36.4433,36.3821,36.4433,5672.0
2020-05-05 13:50:00,41.63,41.74,41.6,41.71,41032.0,36.4433,36.5396,36.4171,36.5134,41032.0
2020-05-05 13:55:00,41.71,41.77,41.68,41.77,36190.0,36.5134,36.5659,36.4871,36.5659,36190.0
2020-05-05 14:00:00,41.78,41.79,41.73,41.77,8166.0,36.5746,36.5834,36.5309,36.5659,8166.0
2020-05-05 14:05:00,41.79,41.87,41.79,41.87,7106.0,36.5834,36.6534,36.5834,36.6534,7106.0
2020-05-05 14:10:00,41.86,41.92,41.85,41.92,40377.0,36.6447,36.6972,36.6359,36.6972,40377.0
2020-05-05 14:15:00,41.92,41.92,41.87,41.9,11098.0,36.6972,36.6972,36.6534,36.6797,11098.0
2020-05-05 14:20:00,41.89,41.91,41.81,41.86,13219.0,36.6709,36.6885,36.6009,36.6447,13219.0
2020-05-05 14:25:00,41.86,41.89,41.84,41.86,5805.0,36.6447,36.6709,36.6272,36.6447,5805.0
2020-05-05 14:30:00,41.85,41.88,41.74,41.77,12546.0,36.6359,36.6622,36.5396,36.5659,12546.0
2020-05-05 14:35:00,41.77,41.83,41.77,41.77,9187.0,36.5659,36.6184,36.5659,36.5659,9187.0
2020-05-05 14:40:00,41.76,41.77,41.7,41.77,11580.0,36.5571,36.5659,36.5046,36.5659,11580.0
2020-05-05 14:45:00,41.76,41.84,41.73,41.84,11392.0,36.5571,36.6272,36.5309,36.6272,11392.0
2020-05-05 14:50:00,41.83,41.87,41.83,41.87,10622.0,36.6184,36.6534,36.6184,36.6534,10622.0
2020-05-05 14:55:00,41.85,41.88,41.82,41.85,13473.0,36.6359,36.6622,36.6097,36.6359,13473.0
2020-05-05 15:00:00,41.86,41.86,41.76,41.78,8880.0,36.6447,36.6447,36.5571,36.5746,8880.0
2020-05-05 15:05:00,41.78,41.83,41.75,41.81,9586.0,36.5746,36.6184,36.5484,36.6009,9586.0
2020-05-05 15:10:00,41.81,41.82,41.77,41.8,19502.0,36.6009,36.6097,36.5659,36.5922,19502.0
2020-05-05 15:15:00,41.8,41.8,41.51,41.51,17766.0,36.5922,36.5922,36.3383,36.3383,17766.0
2020-05-05 15:20:00,41.52,41.64,41.49,41.64,10216.0,36.347,36.4521,36.3208,36.4521,10216.0
2020-05-05 15:25:00,41.65,41.73,41.53,41.59,20646.0,36.4608,36.5309,36.3558,36.4083,20646.0
2020-05-05 15:30:00,41.6,41.6,41.44,41.47,53900.0,36.4171,36.4171,36.277,36.3033,53900.0
2020-05-05 15:35:00,41.45,41.48,41.33,41.39,17139.0,36.2858,36.312,36.1807,36.2332,17139.0
2020-05-05 15:40:00,41.39,41.41,41.28,41.4,23686.0,36.2332,36.2507,36.1369,36.242,23686.0
2020-05-05 15:45:00,41.39,41.4,41.25,41.3,52364.0,36.2332,36.242,36.1107,36.1545,52364.0
2020-05-05 15:50:00,41.3,41.46,41.3,41.39,43162.0,36.1545,36.2945,36.1545,36.2332,43162.0
2020-05-05 15:55:00,41.39,41.39,41.17,41.21,108959.0,36.2332,36.2332,36.0406,36.0757,108959.0
2020-05-06 09:30:00,41.62,41.83,41.57,41.7,25413.0,36.4346,36.6184,36.3908,36.5046,25413.0
2020-05-06 09:35:00,41.63,41.91,41.59,41.71,16739.0,36.4433,36.6885,36.4083,36.5134,16739.0
2020-05-06 09:40:00,41.71,41.75,41.51,41.56,19131.0,36.5134,36.5484,36.3383,36.3821,19131.0
2020-05-06 09:45:00,41.61,41.82,41.6,41.74,19244.0,36.4258,36.6097,36.4171,36.5396,19244.0
2020-05-06 09:50:00,41.68,41.73,41.56,41.57,7682.0,36.4871,36.5309,36.3821,36.3908,7682.0
2020-05-06 09:55:00,41.53,41.55,41.32,41.48,14540.0,36.3558,36.3733,36.172,36.312,14540.0
2020-05-06 10:00:00,41.47,41.55,41.31,41.31,8314.0,36.3033,36.3733,36.1632,36.1632,8314.0
2020-05-06 10:05:00,41.29,41.38,41.23,41.24,44471.0,36.1457,36.2245,36.0932,36.1019,44471.0
2020-05-06 10:10:00,41.25,41.27,41.16,41.27,10122.0,36.1107,36.1282,36.0319,36.1282,10122.0
2020-05-06 10:15:00,41.28,41.45,41.22,41.43,9956.0,36.1369,36.2858,36.0844,36.2683,9956.0
2020-05-06 10:20:00,41.4,41.49,41.37,41.46,11870.0,36.242,36.3208,36.2157,36.2945,11870.0
2020-05-06 10:25:00,41.46,41.6,41.46,41.56,10438.0,36.2945,36.4171,36.2945,36.3821,10438.0
2020-05-06 10:30:00,41.59,41.8,41.59,41.75,7266.0,36.4083,36.5922,36.4083,36.5484,7266.0
2020-05-06 10:35:00,41.76,41.83,41.7,41.75,10320.0,36.5571,36.6184,36.5046,36.5484,10320.0
2020-05-06 10:40:00,41.76,41.96,41.74,41.94,20160.0,36.5571,36.7322,36.5396,36.7147,20160.0
2020-05-06 10:45:00,41.95,42.1,41.95,41.97,13161.0,36.7235,36.8548,36.7235,36.741,13161.0
2020-05-06 10:50:00,41.98,42.03,41.89,41.97,12665.0,36.7497,36.7935,36.6709,36.741,12665.0
2020-05-06 10:55:00,41.95,41.99,41.9,41.95,13418.0,36.7235,36.7585,36.6797,36.7235,13418.0
2020-05-06 11:00:00,41.96,42.04,41.91,41.94,13009.0,36.7322,36.8023,36.6885,36.7147,13009.0
2020-05-06 11:05:00,41.94,41.97,41.82,41.95,11837.0,36.7147,36.741,36.6097,36.7235,11837.0
2020-05-06 11:10:00,41.96,42.02,41.87,41.89,5663.0,36.7322,36.7847,36.6534,36.6709,5663.0
2020-05-06 11:15:00,41.89,41.95,41.85,41.93,14313.0,36.6709,36.7235,36.6359,36.706,14313.0
2020-05-06 11:20:00,41.96,41.96,41.78,41.78,20693.0,36.7322,36.7322,36.5746,36.5746,20693.0
2020-05-06 11:25:00,41.75,41.9,41.73,41.89,13918.0,36.5484,36.6797,36.5309,36.6709,13918.0
2020-05-06 11:30:00,41.89,41.96,41.82,41.85,15929.0,36.6709,36.7322,36.6097,36.6359,15929.0
2020-05-06 11:35:00,41.85,42.14,41.81,42.13,9788.0,36.6359,36.8898,36.6009,36.881,9788.0
2020-05-06 11:40:00,42.17,42.2,42.05,42.09,13064.0,36.9161,36.9423,36.811,36.846,13064.0
2020-05-06 11:45:00,42.08,42.19,42.08,42.1,17468.0,36.8373,36.9336,36.8373,36.8548,17468.0
2020-05-06 11:50:00,42.1,42.11,41.99,42.01,22762.0,36.8548,36.8635,36.7585,36.776,22762.0
2020-05-06 11:55:00,41.99,42.09,41.96,42.09,7868.0,36.7585,36.846,36.7322,36.846,7868.0
2020-05-06 12:00:00,42.09,42.22,42.06,42.22,8166.0,36.846,36.9598,36.8198,36.9598,8166.0
2020-05-06 12:05:00,42.2,42.24,42.14,42.18,7862.0,36.9423,36.9773,36.8898,36.9248,7862.0
2020-05-06 12:10:00,42.18,42.21,42.15,42.17,7238.0,36.9248,36.9511,36.8985,36.9161,7238.0
2020-05-06 12:15:00,42.15,42.35,42.15,42.34,9919.0,36.8985,37.0736,36.8985,37.0649,9919.0
2020-05-06 12:20:00,42.35,42.35,42.27,42.35,9486.0,37.0736,37.0736,37.0036,37.0736,9486.0
2020-05-06 12:25:00,42.34,42.43,42.28,42.39,12805.0,37.0649,37.1437,37.0124,37.1086,12805.0
2020-05-06 12:30:00,42.41,42.45,42.38,42.44,10979.0,37.1262,37.1612,37.0999,37.1524,10979.0
2020-05-06 12:35:00,42.46,42.48,42.32,42.42,7361.0,37.1699,37.1874,37.0474,37.1349,7361.0
2020-05-06 12:40:00,42.43,42.44,42.32,42.34,5166.0,37.1437,37.1524,37.0474,37.0649,5166.0
2020-05-06 12:45:00,42.36,42.45,42.36,42.37,10627.0,37.0824,37.1612,37.0824,37.0911,10627.0
2020-05-06 12:50:00,42.38,42.45,42.38,42.44,4344.0,37.0999,37.1612,37.0999,37.1524,4344.0
2020-05-06 12:55:00,42.42,42.43,42.31,42.31,13120.0,37.1349,37.1437,37.0386,37.0386,13120.0
2020-05-06 13:00:00,42.34,42.35,42.25,42.27,8448.0,37.0649,37.0736,36.9861,37.0036,8448.0
2020-05-06 13:05:00,42.27,42.36,42.26,42.36,7016.0,37.0036,37.0824,36.9948,37.0824,7016.0
2020-05-06 13:10:00,42.36,42.37,42.32,42.36,6915.0,37.0824,37.0911,37.0474,37.0824,6915.0
2020-05-06 13:15:00,42.36,42.41,42.34,42.41,6764.0,37.0824,37.1262,37.0649,37.1262,6764.0
2020-05-06 13:20:00,42.4,42.41,42.21,42.28,12725.0,37.1174,37.1262,36.9511,37.0124,12725.0
2020-05-06 13:25:00,42.28,42.35,42.24,42.34,8595.0,37.0124,37.0736,36.9773,37.0649,8595.0
2020-05-06 13:30:00,42.37,42.41,42.33,42.34,9605.0,37.0911,37.1262,37.0561,37.0649,9605.0
2020-05-06 13:35:00,42.34,42.41,42.33,42.38,8644.0,37.0649,37.1262,37.0561,37.0999,8644.0
2020-05-06 13:40:00,42.37,42.4,42.34,42.39,8966.0,37.0911,37.1174,37.0649,37.1086,8966.0
2020-05-06 13:45:00,42.39,42.45,42.34,42.36,11211.0,37.1086,37.1612,37.0649,37.0824,11211.0
2020-05-06 13:50:00,42.37,42.42,42.35,42.35,12993.0,37.0911,37.1349,37.0736,37.0736,12993.0
2020-05-06 13:55:00,42.35,42.37,42.29,42.34,9060.0,37.0736,37.0911,37.0211,37.0649,9060.0
2020-05-06 14:00:00,42.34,42.34,42.16,42.27,14269.0,37.0649,37.0649,36.9073,37.0036,14269.0
2020-05-06 14:05:00,42.27,42.29,42.22,42.22,8347.0,37.0036,37.0211,36.9598,36.9598,8347.0
2020-05-06 14:10:00,42.22,42.23,42.12,42.14,12470.0,36.9598,36.9686,36.8723,36.8898,12470.0
2020-05-06 14:15:00,42.15,42.16,42.1,42.11,11428.0,36.8985,36.9073,36.8548,36.8635,11428.0
2020-05-06 14:20:00,42.11,42.18,42.11,42.18,8876.0,36.8635,36.9248,36.8635,36.9248,8876.0
2020-05-06 14:25:00,42.21,42.22,42.14,42.14,10584.0,36.9511,36.9598,36.8898,36.8898,10584.0
2020-05-06 14:30:00,42.12,42.18,42.05,42.16,11377.0,36.8723,36.9248,36.811,36.9073,11377.0
2020-05-06 14:35:00,42.15,42.21,42.09,42.21,11989.0,36.8985,36.9511,36.846,36.9511,11989.0
2020-05-06 14:40:00,42.21,42.36,42.2,42.36,6563.0,36.9511,37.0824,36.9423,37.0824,6563.0
2020-05-06 14:45:00,42.35,42.47,42.34,42.46,10906.0,37.0736,37.1787,37.0649,37.1699,10906.0
2020-05-06 14:50:00,42.46,42.54,42.44,42.47,13619.0,37.1699,37.24,37.1524,37.1787,13619.0
2020-05-06 14:55:00,42.47,42.5,42.4,42.42,14143.0,37.1787,37.2049,37.1174,37.1349,14143.0
2020-05-06 15:00:00,42.42,42.47,42.36,42.47,12673.0,37.1349,37.1787,37.0824,37.1787,12673.0
2020-05-06 15:05:00,42.47,42.51,42.45,42.5,13581.0,37.1787,37.2137,37.1612,37.2049,13581.0
2020-05-06 15:10:00,42.5,42.52,42.46,42.49,13608.0,37.2049,37.2225,37.1699,37.1962,13608.0
2020-05-06 15:15:00,42.49,42.54,42.45,42.54,15284.0,37.1962,37.24,37.1612,37.24,15284.0
2020-05-06 15:20:00,42.54,42.59,42.52,42.53,18062.0,37.24,37.2837,37.2225,37.2312,18062.0
2020-05-06 15:25:00,42.56,42.6,42.53,42.59,25285.0,37.2575,37.2925,37.2312,37.2837,25285.0
2020-05-06 15:30:00,42.56,42.57,42.46,42.48,26114.0,37.2575,37.2662,37.1699,37.1874,26114.0
2020-05-06 15:35:00,42.48,42.51,42.39,42.45,27697.0,37.1874,37.2137,37.1086,37.1612,27697.0
2020-05-06 15:40:00,42.47,42.53,42.41,42.53,20094.0,37.1787,37.2312,37.1262,37.2312,20094.0
2020-05-06 15:45:00,42.53,42.56,42.45,42.46,49369.0,37.2312,37.2575,37.1612,37.1699,49369.0
2020-05-06 15:50:00,42.47,42.67,42.46,42.66,60466.0,37.1787,37.3538,37.1699,37.345,60466.0
2020-05-06 15:55:00,42.65,42.69,42.59,42.6,85707.0,37.3363,37.3713,37.2837,37.2925,85707.0
2020-05-07 09:30:00,43.06,43.45,43.04,43.3,36639.0,37.6952,38.0366,37.6777,37.9053,36639.0
2020-05-07 09:35:00,43.29,43.42,43.23,43.27,10149.0,37.8965,38.0103,37.844,37.879,10149.0
2020-05-07 09:40:00,43.28,43.36,43.22,43.31,6774.0,37.8878,37.9578,37.8352,37.914,6774.0
2020-05-07 09:45:00,43.32,43.32,43.21,43.25,9400.0,37.9228,37.9228,37.8265,37.8615,9400.0
2020-05-07 09:50:00,43.21,43.27,43.08,43.26,7650.0,37.8265,37.879,37.7127,37.8703,7650.0
2020-05-07 09:55:00,43.26,43.34,43.19,43.19,6664.0,37.8703,37.9403,37.809,37.809,6664.0
2020-05-07 10:00:00,43.18,43.19,42.95,42.96,20094.0,37.8002,37.809,37.5989,37.6076,20094.0
2020-05-07 10:05:00,42.96,42.96,42.82,42.93,13427.0,37.6076,37.6076,37.4851,37.5814,13427.0
2020-05-07 10:10:00,42.94,42.98,42.78,42.87,14077.0,37.5901,37.6251,37.4501,37.5288,14077.0
2020-05-07 10:15:00,42.85,42.89,42.81,42.86,9623.0,37.5113,37.5464,37.4763,37.5201,9623.0
2020-05-07 10:20:00,42.87,43.0,42.85,42.97,9294.0,37.5288,37.6426,37.5113,37.6164,9294.0
2020-05-07 10:25:00,42.95,42.99,42.9,42.93,10418.0,37.5989,37.6339,37.5551,37.5814,10418.0
2020-05-07 10:30:00,42.93,43.0,42.91,42.96,8107.0,37.5814,37.6426,37.5639,37.6076,8107.0
2020-05-07 10:35:00,42.96,43.07,42.96,43.01,7475.0,37.6076,37.7039,37.6076,37.6514,7475.0
2020-05-07 10:40:00,43.0,43.19,43.0,43.16,18062.0,37.6426,37.809,37.6426,37.7827,18062.0
2020-05-07 10:45:00,43.17,43.18,43.04,43.06,16424.0,37.7915,37.8002,37.6777,37.6952,16424.0
2020-05-07 10:50:00,43.06,43.17,43.06,43.11,8225.0,37.6952,37.7915,37.6952,37.7389,8225.0
2020-05-07 10:55:00,43.16,43.16,43.01,43.05,11077.0,37.7827,37.7827,37.6514,37.6864,11077.0
2020-05-07 11:00:00,43.07,43.09,43.02,43.08,5298.0,37.7039,37.7214,37.6602,37.7127,5298.0
2020-05-07 11:05:00,43.07,43.11,43.0,43.02,6186.0,37.7039,37.7389,37.6426,37.6602,6186.0
2020-05-07 11:10:00,43.02,43.17,43.02,43.17,6121.0,37.6602,37.7915,37.6602,37.7915,6121.0
2020-05-07 11:15:00,43.13,43.26,43.11,43.24,7547.0,37.7565,37.8703,37.7389,37.8527,7547.0
2020-05-07 11:20:00,43.22,43.26,43.16,43.16,11294.0,37.8352,37.8703,37.7827,37.7827,11294.0
2020-05-07 11:25:00,43.15,43.17,43.02,43.04,20424.0,37.774,37.7915,37.6602,37.6777,20424.0
2020-05-07 11:30:00,43.05,43.14,43.01,43.1,16366.0,37.6864,37.7652,37.6514,37.7302,16366.0
2020-05-07 11:35:00,43.11,43.16,43.05,43.05,5329.0,37.7389,37.7827,37.6864,37.6864,5329.0
2020-05-07 11:40:00,43.06,43.29,43.06,43.27,6020.0,37.6952,37.8965,37.6952,37.879,6020.0
2020-05-07 11:45:00,43.28,43.4,43.28,43.37,8103.0,37.8878,37.9928,37.8878,37.9666,8103.0
2020-05-07 11:50:00,43.38,43.39,43.33,43.39,5062.0,37.9753,37.9841,37.9315,37.9841,5062.0
2020-05-07 11:55:00,43.39,43.45,43.37,43.44,6363.0,37.9841,38.0366,37.9666,38.0278,6363.0
2020-05-07 12:00:00,43.45,43.5,43.36,43.36,4909.0,38.0366,38.0804,37.9578,37.9578,4909.0
2020-05-07 12:05:00,43.33,43.42,43.33,43.37,7176.0,37.9315,38.0103,37.9315,37.9666,7176.0
2020-05-07 12:10:00,43.37,43.41,43.35,43.4,4917.0,37.9666,38.0016,37.949,37.9928,4917.0
2020-05-07 12:15:00,43.43,43.5,43.43,43.48,7500.0,38.0191,38.0804,38.0191,38.0628,7500.0
2020-05-07 12:20:00,43.48,43.56,43.47,43.53,7666.0,38.0628,38.1329,38.0541,38.1066,7666.0
2020-05-07 12:25:00,43.52,43.57,43.46,43.48,10453.0,38.0979,38.1416,38.0453,38.0628,10453.0
2020-05-07 12:30:00,43.5,43.5,43.41,43.41,6286.0,38.0804,38.0804,38.0016,38.0016,6286.0
2020-05-07 12:35:00,43.42,43.43,43.33,43.34,4850.0,38.0103,38.0191,37.9315,37.9403,4850.0
2020-05-07 12:40:00,43.32,43.35,43.28,43.31,8163.0,37.9228,37.949,37.8878,37.914,8163.0
2020-05-07 12:45:00,43.35,43.36,43.26,43.27,5255.0,37.949,37.9578,37.8703,37.879,5255.0
2020-05-07 12:50:00,43.28,43.31,43.22,43.26,7222.0,37.8878,37.914,37.8352,37.8703,7222.0
2020-05-07 12:55:00,43.26,43.38,43.26,43.38,5782.0,37.8703,37.9753,37.8703,37.9753,5782.0
2020-05-07 13:00:00,43.37,43.39,43.33,43.35,5949.0,37.9666,37.9841,37.9315,37.949,5949.0
2020-05-07 13:05:00,43.36,43.37,43.32,43.36,5854.0,37.9578,37.9666,37.9228,37.9578,5854.0
2020-05-07 13:10:00,43.34,43.39,43.32,43.38,4371.0,37.9403,37.9841,37.9228,37.9753,4371.0
2020-05-07 13:15:00,43.38,43.39,43.3,43.3,9917.0,37.9753,37.9841,37.9053,37.9053,9917.0
2020-05-07 13:20:00,43.3,43.34,43.27,43.33,12211.0,37.9053,37.9403,37.879,37.9315,12211.0
2020-05-07 13:25:00,43.31,43.32,43.25,43.26,7946.0,37.914,37.9228,37.8615,37.8703,7946.0
2020-05-07 13:30:00,43.26,43.32,43.2,43.32,7676.0,37.8703,37.9228,37.8177,37.9228,7676.0
2020-05-07 13:35:00,43.34,43.35,43.28,43.29,8776.0,37.9403,37.949,37.8878,37.8965,8776.0
2020-05-07 13:40:00,43.29,43.33,43.25,43.33,10533.0,37.8965,37.9315,37.8615,37.9315,10533.0
2020-05-07 13:45:00,43.33,43.38,43.3,43.32,6945.0,37.9315,37.9753,37.9053,37.9228,6945.0
2020-05-07 13:50:00,43.33,43.33,43.2,43.23,7918.0,37.9315,37.9315,37.8177,37.844,7918.0
2020-05-07 13:55:00,43.23,43.28,43.22,43.28,6132.0,37.844,37.8878,37.8352,37.8878,6132.0
2020-05-07 14:00:00,43.26,43.28,43.09,43.09,72791.0,37.8703,37.8878,37.7214,37.7214,72791.0
2020-05-07 14:05:00,43.1,43.18,43.05,43.16,13190.0,37.7302,37.8002,37.6864,37.7827,13190.0
2020-05-07 14:10:00,43.15,43.25,43.13,43.19,9926.0,37.774,37.8615,37.7565,37.809,9926.0
2020-05-07 14:15:00,43.17,43.21,43.13,43.14,7017.0,37.7915,37.8265,37.7565,37.7652,7017.0
2020-05-07 14:20:00,43.12,43.12,43.03,43.05,8163.0,37.7477,37.7477,37.6689,37.6864,8163.0
2020-05-07 14:25:00,43.05,43.1,43.04,43.08,11308.0,37.6864,37.7302,37.6777,37.7127,11308.0
2020-05-07 14:30:00,43.08,43.11,43.06,43.07,8261.0,37.7127,37.7389,37.6952,37.7039,8261.0
2020-05-07 14:35:00,43.07,43.19,43.06,43.17,5576.0,37.7039,37.809,37.6952,37.7915,5576.0
2020-05-07 14:40:00,43.19,43.2,43.05,43.07,5227.0,37.809,37.8177,37.6864,37.7039,5227.0
2020-05-07 14:45:00,43.07,43.07,42.99,43.05,9878.0,37.7039,37.7039,37.6339,37.6864,9878.0
2020-05-07 14:50:00,43.05,43.06,42.97,43.01,9312.0,37.6864,37.6952,37.6164,37.6514,9312.0
2020-05-07 14:55:00,43.01,43.08,42.98,43.05,12282.0,37.6514,37.7127,37.6251,37.6864,12282.0
2020-05-07 15:00:00,43.05,43.1,42.96,43.08,14486.0,37.6864,37.7302,37.6076,37.7127,14486.0
2020-05-07 15:05:00,43.07,43.15,43.06,43.14,7596.0,37.7039,37.774,37.6952,37.7652,7596.0
2020-05-07 15:10:00,43.14,43.18,43.1,43.11,10034.0,37.7652,37.8002,37.7302,37.7389,10034.0
2020-05-07 15:15:00,43.11,43.11,42.99,43.1,17549.0,37.7389,37.7389,37.6339,37.7302,17549.0
2020-05-07 15:20:00,43.11,43.18,43.1,43.17,13299.0,37.7389,37.8002,37.7302,37.7915,13299.0
2020-05-07 15:25:00,43.18,43.2,43.15,43.2,9561.0,37.8002,37.8177,37.774,37.8177,9561.0
2020-05-07 15:30:00,43.21,43.23,43.07,43.12,15385.0,37.8265,37.844,37.7039,37.7477,15385.0
2020-05-07 15:35:00,43.12,43.18,43.11,43.14,11856.0,37.7477,37.8002,37.7389,37.7652,11856.0
2020-05-07 15:40:00,43.13,43.15,43.03,43.06,37016.0,37.7565,37.774,37.6689,37.6952,37016.0
2020-05-07 15:45:00,43.06,43.13,43.04,43.07,42488.0,37.6952,37.7565,37.6777,37.7039,42488.0
2020-05-07 15:50:00,43.06,43.2,42.98,43.04,95965.0,37.6952,37.8177,37.6251,37.6777,95965.0
2020-05-07 15:55:00,43.03,43.05,42.88,43.01,128311.0,37.6689,37.6864,37.5376,37.6514,128311.0
2020-05-08 09:30:00,43.26,43.64,43.26,43.58,36326.0,37.8703,38.2029,37.8703,38.1504,36326.0
2020-05-08 09:35:00,43.68,43.68,43.39,43.48,17974.0,38.2379,38.2379,37.9841,38.0628,17974.0
2020-05-08 09:40:00,43.46,43.71,43.45,43.65,10480.0,38.0453,38.2642,38.0366,38.2117,10480.0
2020-05-08 09:45:00,43.71,43.83,43.7,43.75,7039.0,38.2642,38.3692,38.2554,38.2992,7039.0
2020-05-08 09:50:00,43.75,43.92,43.74,43.77,9023.0,38.2992,38.448,38.2905,38.3167,9023.0
2020-05-08 09:55:00,43.8,43.96,43.79,43.95,5807.0,38.343,38.483,38.3342,38.4743,5807.0
2020-05-08 10:00:00,44.0,44.09,43.95,43.95,5892.0,38.5181,38.5968,38.4743,38.4743,5892.0
2020-05-08 10:05:00,43.93,44.0,43.89,43.94,13200.0,38.4568,38.5181,38.4218,38.4655,13200.0
2020-05-08 10:10:00,43.94,44.05,43.94,44.05,9147.0,38.4655,38.5618,38.4655,38.5618,9147.0
2020-05-08 10:15:00,44.03,44.15,44.02,44.05,23549.0,38.5443,38.6494,38.5356,38.5618,23549.0
2020-05-08 10:20:00,44.06,44.07,43.93,43.98,7394.0,38.5706,38.5793,38.4568,38.5006,7394.0
2020-05-08 10:25:00,43.96,43.98,43.86,43.91,6309.0,38.483,38.5006,38.3955,38.4393,6309.0
2020-05-08 10:30:00,43.92,44.01,43.87,43.99,7916.0,38.448,38.5268,38.4043,38.5093,7916.0
2020-05-08 10:35:00,44.0,44.01,43.95,43.97,5814.0,38.5181,38.5268,38.4743,38.4918,5814.0
2020-05-08 10:40:00,43.98,44.01,43.79,43.82,5291.0,38.5006,38.5268,38.3342,38.3605,5291.0
2020-05-08 10:45:00,43.82,43.88,43.79,43.84,10510.0,38.3605,38.413,38.3342,38.378,10510.0
2020-05-08 10:50:00,43.83,43.92,43.8,43.86,7506.0,38.3692,38.448,38.343,38.3955,7506.0
2020-05-08 10:55:00,43.87,43.89,43.74,43.78,4102.0,38.4043,38.4218,38.2905,38.3255,4102.0
2020-05-08 11:00:00,43.79,43.86,43.71,43.82,7701.0,38.3342,38.3955,38.2642,38.3605,7701.0
2020-05-08 11:05:00,43.83,43.94,43.83,43.86,4647.0,38.3692,38.4655,38.3692,38.3955,4647.0
2020-05-08 11:10:00,43.86,43.94,43.86,43.9,8686.0,38.3955,38.4655,38.3955,38.4305,8686.0
2020-05-08 11:15:00,43.88,43.94,43.88,43.93,4301.0,38.413,38.4655,38.413,38.4568,4301.0
2020-05-08 11:20:00,43.89,43.91,43.83,43.9,8479.0,38.4218,38.4393,38.3692,38.4305,8479.0
2020-05-08 11:25:00,43.88,43.93,43.83,43.9,8124.0,38.413,38.4568,38.3692,38.4305,8124.0
2020-05-08 11:30:00,43.89,43.96,43.88,43.92,2691.0,38.4218,38.483,38.413,38.448,2691.0
2020-05-08 11:35:00,43.92,43.92,43.85,43.88,3968.0,38.448,38.448,38.3867,38.413,3968.0
2020-05-08 11:40:00,43.86,43.94,43.85,43.94,3778.0,38.3955,38.4655,38.3867,38.4655,3778.0
2020-05-08 11:45:00,43.93,43.95,43.83,43.84,3818.0,38.4568,38.4743,38.3692,38.378,3818.0
2020-05-08 11:50:00,43.83,43.83,43.77,43.8,3720.0,38.3692,38.3692,38.3167,38.343,3720.0
2020-05-08 11:55:00,43.83,43.85,43.81,43.82,6747.0,38.3692,38.3867,38.3517,38.3605,6747.0
2020-05-08 12:00:00,43.82,43.84,43.8,43.83,4313.0,38.3605,38.378,38.343,38.3692,4313.0
2020-05-08 12:05:00,43.87,43.91,43.86,43.86,7294.0,38.4043,38.4393,38.3955,38.3955,7294.0
2020-05-08 12:10:00,43.84,43.93,43.84,43.89,6792.0,38.378,38.4568,38.378,38.4218,6792.0
2020-05-08 12:15:00,43.88,43.89,43.81,43.84,5565.0,38.413,38.4218,38.3517,38.378,5565.0
2020-05-08 12:20:00,43.81,43.85,43.77,43.84,8818.0,38.3517,38.3867,38.3167,38.378,8818.0
2020-05-08 12:25:00,43.83,43.86,43.8,43.86,4762.0,38.3692,38.3955,38.343,38.3955,4762.0
2020-05-08 12:30:00,43.87,43.93,43.81,43.82,21980.0,38.4043,38.4568,38.3517,38.3605,21980.0
2020-05-08 12:35:00,43.81,43.82,43.75,43.81,14308.0,38.3517,38.3605,38.2992,38.3517,14308.0
2020-05-08 12:40:00,43.8,43.81,43.7,43.72,55609.0,38.343,38.3517,38.2554,38.2729,55609.0
2020-05-08 12:45:00,43.71,43.8,43.7,43.76,39965.0,38.2642,38.343,38.2554,38.308,39965.0
2020-05-08 12:50:00,43.79,43.82,43.77,43.8,18332.0,38.3342,38.3605,38.3167,38.343,18332.0
2020-05-08 12:55:00,43.8,43.81,43.75,43.79,13870.0,38.343,38.3517,38.2992,38.3342,13870.0
2020-05-08 13:00:00,43.8,43.85,43.76,43.85,8494.0,38.343,38.3867,38.308,38.3867,8494.0
2020-05-08 13:05:00,43.84,43.85,43.79,43.8,8890.0,38.378,38.3867,38.3342,38.343,8890.0
2020-05-08 13:10:00,43.81,43.82,43.74,43.8,25155.0,38.3517,38.3605,38.2905,38.343,25155.0
2020-05-08 13:15:00,43.8,43.81,43.76,43.8,5573.0,38.343,38.3517,38.308,38.343,5573.0
2020-05-08 13:20:00,43.8,43.89,43.8,43.86,20646.0,38.343,38.4218,38.343,38.3955,20646.0
2020-05-08 13:25:00,43.87,43.9,43.83,43.89,33816.0,38.4043,38.4305,38.3692,38.4218,33816.0
2020-05-08 13:30:00,43.88,44.04,43.88,44.04,16039.0,38.413,38.5531,38.413,38.5531,16039.0
2020-05-08 13:35:00,44.04,44.09,44.02,44.04,11976.0,38.5531,38.5968,38.5356,38.5531,11976.0
2020-05-08 13:40:00,44.08,44.08,44.0,44.04,6304.0,38.5881,38.5881,38.5181,38.5531,6304.0
2020-05-08 13:45:00,44.05,44.07,43.99,44.05,6188.0,38.5618,38.5793,38.5093,38.5618,6188.0
2020-05-08 13:50:00,44.06,44.12,44.05,44.06,7235.0,38.5706,38.6231,38.5618,38.5706,7235.0
2020-05-08 13:55:00,44.07,44.1,44.05,44.09,4800.0,38.5793,38.6056,38.5618,38.5968,4800.0
2020-05-08 14:00:00,44.08,44.1,44.04,44.04,10054.0,38.5881,38.6056,38.5531,38.5531,10054.0
2020-05-08 14:05:00,44.04,44.07,43.95,43.97,8336.0,38.5531,38.5793,38.4743,38.4918,8336.0
2020-05-08 14:10:00,43.96,44.1,43.95,44.09,8769.0,38.483,38.6056,38.4743,38.5968,8769.0
2020-05-08 14:15:00,44.09,44.26,44.06,44.19,58910.0,38.5968,38.7457,38.5706,38.6844,58910.0
2020-05-08 14:20:00,44.19,44.31,44.18,44.3,5599.0,38.6844,38.7894,38.6756,38.7807,5599.0
2020-05-08 14:25:00,44.31,44.39,44.3,44.37,5201.0,38.7894,38.8595,38.7807,38.842,5201.0
2020-05-08 14:30:00,44.4,44.43,44.38,44.4,5993.0,38.8682,38.8945,38.8507,38.8682,5993.0
2020-05-08 14:35:00,44.41,44.46,44.36,44.45,11700.0,38.877,38.9207,38.8332,38.912,11700.0
2020-05-08 14:40:00,44.47,44.62,44.46,44.6,31617.0,38.9295,39.0608,38.9207,39.0433,31617.0
2020-05-08 14:45:00,44.61,44.69,44.59,44.67,13309.0,39.0521,39.1221,39.0346,39.1046,13309.0
2020-05-08 14:50:00,44.66,44.68,44.62,44.63,24863.0,39.0958,39.1133,39.0608,39.0696,24863.0
2020-05-08 14:55:00,44.64,44.73,44.62,44.69,11441.0,39.0783,39.1571,39.0608,39.1221,11441.0
2020-05-08 15:00:00,44.7,44.81,44.69,44.78,36193.0,39.1308,39.2271,39.1221,39.2009,36193.0
2020-05-08 15:05:00,44.77,44.81,44.74,44.77,30338.0,39.1921,39.2271,39.1659,39.1921,30338.0
2020-05-08 15:10:00,44.77,44.81,44.72,44.76,19650.0,39.1921,39.2271,39.1484,39.1834,19650.0
2020-05-08 15:15:00,44.77,44.77,44.68,44.76,15686.0,39.1921,39.1921,39.1133,39.1834,15686.0
2020-05-08 15:20:00,44.75,44.77,44.71,44.76,13690.0,39.1746,39.1921,39.1396,39.1834,13690.0
2020-05-08 15:25:00,44.77,44.82,44.73,44.8,21660.0,39.1921,39.2359,39.1571,39.2184,21660.0
2020-05-08 15:30:00,44.8,44.81,44.71,44.75,17035.0,39.2184,39.2271,39.1396,39.1746,17035.0
2020-05-08 15:35:00,44.75,44.8,44.7,44.8,17242.0,39.1746,39.2184,39.1308,39.2184,17242.0
2020-05-08 15:40:00,44.8,44.87,44.8,44.83,19400.0,39.2184,39.2797,39.2184,39.2446,19400.0
2020-05-08 15:45:00,44.84,44.97,44.8,44.96,25455.0,39.2534,39.3672,39.2184,39.3585,25455.0
2020-05-08 15:50:00,44.96,44.98,44.86,44.95,45326.0,39.3585,39.376,39.2709,39.3497,45326.0
2020-05-08 15:55:00,44.95,44.95,44.84,44.9,54267.0,39.3497,39.3497,39.2534,39.3059,54267.0
2020-05-11 09:30:00,43.52,43.99,43.44,43.52,57252.0,38.0979,38.5093,38.0278,38.0979,57252.0
2020-05-11 09:35:00,43.5,43.63,43.49,43.49,16980.0,38.0804,38.1942,38.0716,38.0716,16980.0
2020-05-11 09:40:00,43.5,43.7,43.46,43.57,35768.0,38.0804,38.2554,38.0453,38.1416,35768.0
2020-05-11 09:45:00,43.57,43.58,43.18,43.22,41109.0,38.1416,38.1504,37.8002,37.8352,41109.0
2020-05-11 09:50:00,43.26,43.29,43.17,43.25,24466.0,37.8703,37.8965,37.7915,37.8615,24466.0
2020-05-11 09:55:00,43.23,43.24,43.11,43.24,21883.0,37.844,37.8527,37.7389,37.8527,21883.0
2020-05-11 10:00:00,43.24,43.24,42.96,43.05,29384.0,37.8527,37.8527,37.6076,37.6864,29384.0
2020-05-11 10:05:00,43.06,43.21,43.01,43.02,28308.0,37.6952,37.8265,37.6514,37.6602,28308.0
2020-05-11 10:10:00,43.01,43.05,42.88,42.89,26030.0,37.6514,37.6864,37.5376,37.5464,26030.0
2020-05-11 10:15:00,42.91,42.91,42.77,42.89,23235.0,37.5639,37.5639,37.4413,37.5464,23235.0
2020-05-11 10:20:00,42.88,43.08,42.87,43.06,14624.0,37.5376,37.7127,37.5288,37.6952,14624.0
2020-05-11 10:25:00,43.07,43.2,43.07,43.18,15666.0,37.7039,37.8177,37.7039,37.8002,15666.0
2020-05-11 10:30:00,43.18,43.26,43.1,43.23,22422.0,37.8002,37.8703,37.7302,37.844,22422.0
2020-05-11 10:35:00,43.26,43.28,43.16,43.18,16202.0,37.8703,37.8878,37.7827,37.8002,16202.0
2020-05-11 10:40:00,43.18,43.25,43.12,43.24,12693.0,37.8002,37.8615,37.7477,37.8527,12693.0
2020-05-11 10:45:00,43.23,43.33,43.16,43.33,19161.0,37.844,37.9315,37.7827,37.9315,19161.0
2020-05-11 10:50:00,43.33,43.34,43.23,43.23,18561.0,37.9315,37.9403,37.844,37.844,18561.0
2020-05-11 10:55:00,43.22,43.33,43.19,43.33,8829.0,37.8352,37.9315,37.809,37.9315,8829.0
2020-05-11 11:00:00,43.33,43.52,43.3,43.48,38686.0,37.9315,38.0979,37.9053,38.0628,38686.0
2020-05-11 11:05:00,43.5,43.61,43.48,43.58,10423.0,38.0804,38.1766,38.0628,38.1504,10423.0
2020-05-11 11:10:00,43.57,43.57,43.46,43.47,11972.0,38.1416,38.1416,38.0453,38.0541,11972.0
2020-05-11 11:15:00,43.48,43.57,43.48,43.56,7948.0,38.0628,38.1416,38.0628,38.1329,7948.0
2020-05-11 11:20:00,43.57,43.66,43.52,43.57,11528.0,38.1416,38.2204,38.0979,38.1416,11528.0
2020-05-11 11:25:00,43.56,43.65,43.48,43.57,29368.0,38.1329,38.2117,38.0628,38.1416,29368.0
2020-05-11 11:30:00,43.59,43.7,43.59,43.68,11034.0,38.1591,38.2554,38.1591,38.2379,11034.0
2020-05-11 11:35:00,43.69,43.86,43.68,43.85,7604.0,38.2467,38.3955,38.2379,38.3867,7604.0
2020-05-11 11:40:00,43.85,43.85,43.8,43.82,6445.0,38.3867,38.3867,38.343,38.3605,6445.0
2020-05-11 11:45:00,43.8,43.93,43.8,43.92,6700.0,38.343,38.4568,38.343,38.448,6700.0
2020-05-11 11:50:00,43.91,44.02,43.89,43.98,11984.0,38.4393,38.5356,38.4218,38.5006,11984.0
2020-05-11 11:55:00,43.98,44.04,43.95,44.04,8792.0,38.5006,38.5531,38.4743,38.5531,8792.0
2020-05-11 12:00:00,44.05,44.14,44.02,44.14,6838.0,38.5618,38.6406,38.5356,38.6406,6838.0
2020-05-11 12:05:00,44.13,44.14,44.05,44.07,4836.0,38.6319,38.6406,38.5618,38.5793,4836.0
2020-05-11 12:10:00,44.07,44.08,43.95,43.97,10711.0,38.5793,38.5881,38.4743,38.4918,10711.0
2020-05-11 12:15:00,43.97,44.1,43.96,44.1,7401.0,38.4918,38.6056,38.483,38.6056,7401.0
2020-05-11 12:20:00,44.12,44.16,44.09,44.1,12661.0,38.6231,38.6581,38.5968,38.6056,12661.0
2020-05-11 12:25:00,44.11,44.26,44.1,44.23,9111.0,38.6144,38.7457,38.6056,38.7194,9111.0
2020-05-11 12:30:00,44.24,44.31,44.22,44.25,8312.0,38.7282,38.7894,38.7106,38.7369,8312.0
2020-05-11 12:35:00,44.26,44.28,44.24,44.26,3543.0,38.7457,38.7632,38.7282,38.7457,3543.0
2020-05-11 12:40:00,44.26,44.26,44.19,44.25,5675.0,38.7457,38.7457,38.6844,38.7369,5675.0
2020-05-11 12:45:00,44.25,44.34,44.23,44.24,6800.0,38.7369,38.8157,38.7194,38.7282,6800.0
2020-05-11 12:50:00,44.25,44.32,44.24,44.32,5016.0,38.7369,38.7982,38.7282,38.7982,5016.0
2020-05-11 12:55:00,44.33,44.33,44.27,44.3,4207.0,38.8069,38.8069,38.7544,38.7807,4207.0
2020-05-11 13:00:00,44.3,44.32,44.24,44.32,5260.0,38.7807,38.7982,38.7282,38.7982,5260.0
2020-05-11 13:05:00,44.31,44.41,44.29,44.41,7209.0,38.7894,38.877,38.7719,38.877,7209.0
2020-05-11 13:10:00,44.41,44.41,44.32,44.32,6226.0,38.877,38.877,38.7982,38.7982,6226.0
2020-05-11 13:15:00,44.33,44.34,44.29,44.32,5162.0,38.8069,38.8157,38.7719,38.7982,5162.0
2020-05-11 13:20:00,44.32,44.33,44.29,44.32,12093.0,38.7982,38.8069,38.7719,38.7982,12093.0
2020-05-11 13:25:00,44.33,44.37,44.29,44.32,7260.0,38.8069,38.842,38.7719,38.7982,7260.0
2020-05-11 13:30:00,44.32,44.36,44.32,44.35,4686.0,38.7982,38.8332,38.7982,38.8245,4686.0
2020-05-11 13:35:00,44.34,44.44,44.33,44.43,7978.0,38.8157,38.9032,38.8069,38.8945,7978.0
2020-05-11 13:40:00,44.43,44.49,44.4,44.41,6400.0,38.8945,38.947,38.8682,38.877,6400.0
2020-05-11 13:45:00,44.43,44.52,44.4,44.52,7333.0,38.8945,38.9733,38.8682,38.9733,7333.0
2020-05-11 13:50:00,44.52,44.54,44.43,44.49,6288.0,38.9733,38.9908,38.8945,38.947,6288.0
2020-05-11 13:55:00,44.48,44.51,44.4,44.43,6465.0,38.9383,38.9645,38.8682,38.8945,6465.0
2020-05-11 14:00:00,44.44,44.48,44.39,44.39,6530.0,38.9032,38.9383,38.8595,38.8595,6530.0
2020-05-11 14:05:00,44.35,44.38,44.32,44.36,8753.0,38.8245,38.8507,38.7982,38.8332,8753.0
2020-05-11 14:10:00,44.34,44.35,44.24,44.26,6113.0,38.8157,38.8245,38.7282,38.7457,6113.0
2020-05-11 14:15:00,44.25,44.34,44.25,44.34,5915.0,38.7369,38.8157,38.7369,38.8157,5915.0
2020-05-11 14:20:00,44.35,44.39,44.33,44.36,6505.0,38.8245,38.8595,38.8069,38.8332,6505.0
2020-05-11 14:25:00,44.36,44.37,44.31,44.34,7559.0,38.8332,38.842,38.7894,38.8157,7559.0
2020-05-11 14:30:00,44.36,44.45,44.34,44.44,7861.0,38.8332,38.912,38.8157,38.9032,7861.0
2020-05-11 14:35:00,44.44,44.49,44.44,44.48,6415.0,38.9032,38.947,38.9032,38.9383,6415.0
2020-05-11 14:40:00,44.48,44.48,44.43,44.43,5754.0,38.9383,38.9383,38.8945,38.8945,5754.0
2020-05-11 14:45:00,44.43,44.49,44.39,44.47,7273.0,38.8945,38.947,38.8595,38.9295,7273.0
2020-05-11 14:50:00,44.47,44.48,44.41,44.41,8454.0,38.9295,38.9383,38.877,38.877,8454.0
2020-05-11 14:55:00,44.42,44.42,44.3,44.32,11137.0,38.8857,38.8857,38.7807,38.7982,11137.0
2020-05-11 15:00:00,44.32,44.44,44.31,44.38,15342.0,38.7982,38.9032,38.7894,38.8507,15342.0
2020-05-11 15:05:00,44.38,44.43,44.35,44.41,11469.0,38.8507,38.8945,38.8245,38.877,11469.0
2020-05-11 15:10:00,44.41,44.42,44.3,44.31,8255.0,38.877,38.8857,38.7807,38.7894,8255.0
2020-05-11 15:15:00,44.3,44.36,44.26,44.31,12839.0,38.7807,38.8332,38.7457,38.7894,12839.0
2020-05-11 15:20:00,44.32,44.33,44.21,44.24,8476.0,38.7982,38.8069,38.7019,38.7282,8476.0
2020-05-11 15:25:00,44.22,44.24,44.16,44.22,7088.0,38.7106,38.7282,38.6581,38.7106,7088.0
2020-05-11 15:30:00,44.2,44.24,44.11,44.16,14218.0,38.6931,38.7282,38.6144,38.6581,14218.0
2020-05-11 15:35:00,44.17,44.23,44.15,44.19,16277.0,38.6669,38.7194,38.6494,38.6844,16277.0
2020-05-11 15:40:00,44.18,44.2,44.12,44.13,22945.0,38.6756,38.6931,38.6231,38.6319,22945.0
2020-05-11 15:45:00,44.13,44.24,44.09,44.24,40216.0,38.6319,38.7282,38.5968,38.7282,40216.0
2020-05-11 15:50:00,44.25,44.26,44.14,44.15,60173.0,38.7369,38.7457,38.6406,38.6494,60173.0
2020-05-11 15:55:00,44.15,44.18,44.0,44.0,57720.0,38.6494,38.6756,38.5181,38.5181,57720.0
2020-05-12 09:30:00,44.04,44.5,44.04,44.27,43708.0,38.5531,38.9558,38.5531,38.7544,43708.0
2020-05-12 09:35:00,44.26,44.44,44.19,44.36,14121.0,38.7457,38.9032,38.6844,38.8332,14121.0
2020-05-12 09:40:00,44.38,44.39,44.07,44.13,10076.0,38.8507,38.8595,38.5793,38.6319,10076.0
2020-05-12 09:45:00,44.08,44.08,43.96,44.04,11974.0,38.5881,38.5881,38.483,38.5531,11974.0
2020-05-12 09:50:00,44.05,44.05,43.92,43.96,3249.0,38.5618,38.5618,38.448,38.483,3249.0
2020-05-12 09:55:00,43.99,44.13,43.99,44.1,11557.0,38.5093,38.6319,38.5093,38.6056,11557.0
2020-05-12 10:00:00,44.12,44.14,43.92,43.99,14920.0,38.6231,38.6406,38.448,38.5093,14920.0
2020-05-12 10:05:00,43.97,44.01,43.92,43.95,7332.0,38.4918,38.5268,38.448,38.4743,7332.0
2020-05-12 10:10:00,43.96,44.06,43.9,43.99,12011.0,38.483,38.5706,38.4305,38.5093,12011.0
2020-05-12 10:15:00,44.0,44.12,43.98,43.99,10176.0,38.5181,38.6231,38.5006,38.5093,10176.0
2020-05-12 10:20:00,43.98,44.02,43.82,43.83,11770.0,38.5006,38.5356,38.3605,38.3692,11770.0
2020-05-12 10:25:00,43.84,43.85,43.61,43.65,74454.0,38.378,38.3867,38.1766,38.2117,74454.0
2020-05-12 10:30:00,43.66,43.76,43.63,43.68,12870.0,38.2204,38.308,38.1942,38.2379,12870.0
2020-05-12 10:35:00,43.67,43.86,43.66,43.77,11150.0,38.2292,38.3955,38.2204,38.3167,11150.0
2020-05-12 10:40:00,43.76,43.82,43.76,43.8,12569.0,38.308,38.3605,38.308,38.343,12569.0
2020-05-12 10:45:00,43.81,43.83,43.64,43.69,11755.0,38.3517,38.3692,38.2029,38.2467,11755.0
2020-05-12 10:50:00,43.68,43.9,43.68,43.9,31340.0,38.2379,38.4305,38.2379,38.4305,31340.0
2020-05-12 10:55:00,43.9,44.0,43.86,43.9,27569.0,38.4305,38.5181,38.3955,38.4305,27569.0
2020-05-12 11:00:00,43.89,43.99,43.82,43.92,16888.0,38.4218,38.5093,38.3605,38.448,16888.0
2020-05-12 11:05:00,43.91,44.05,43.89,44.04,26367.0,38.4393,38.5618,38.4218,38.5531,26367.0
2020-05-12 11:10:00,44.04,44.11,43.97,44.0,17271.0,38.5531,38.6144,38.4918,38.5181,17271.0
2020-05-12 11:15:00,43.98,44.04,43.96,44.04,10818.0,38.5006,38.5531,38.483,38.5531,10818.0
2020-05-12 11:20:00,44.03,44.1,43.95,44.06,21048.0,38.5443,38.6056,38.4743,38.5706,21048.0
2020-05-12 11:25:00,44.07,44.12,43.96,44.03,41569.0,38.5793,38.6231,38.483,38.5443,41569.0
2020-05-12 11:30:00,44.02,44.1,43.95,43.95,15854.0,38.5356,38.6056,38.4743,38.4743,15854.0
2020-05-12 11:35:00,43.94,44.02,43.94,44.01,6689.0,38.4655,38.5356,38.4655,38.5268,6689.0
2020-05-12 11:40:00,44.03,44.03,43.97,44.0,7521.0,38.5443,38.5443,38.4918,38.5181,7521.0
2020-05-12 11:45:00,44.0,44.01,43.94,44.0,10312.0,38.5181,38.5268,38.4655,38.5181,10312.0
2020-05-12 11:50:00,43.99,44.06,43.99,44.01,7597.0,38.5093,38.5706,38.5093,38.5268,7597.0
2020-05-12 11:55:00,44.0,44.07,43.99,44.04,7364.0,38.5181,38.5793,38.5093,38.5531,7364.0
2020-05-12 12:00:00,44.03,44.1,43.99,44.09,6911.0,38.5443,38.6056,38.5093,38.5968,6911.0
2020-05-12 12:05:00,44.09,44.15,44.09,44.13,9326.0,38.5968,38.6494,38.5968,38.6319,9326.0
2020-05-12 12:10:00,44.13,44.16,44.09,44.16,10715.0,38.6319,38.6581,38.5968,38.6581,10715.0
2020-05-12 12:15:00,44.15,44.15,44.09,44.14,8512.0,38.6494,38.6494,38.5968,38.6406,8512.0
2020-05-12 12:20:00,44.13,44.19,44.11,44.19,12015.0,38.6319,38.6844,38.6144,38.6844,12015.0
2020-05-12 12:25:00,44.18,44.27,44.17,44.21,15204.0,38.6756,38.7544,38.6669,38.7019,15204.0
2020-05-12 12:30:00,44.19,44.26,44.18,44.19,8386.0,38.6844,38.7457,38.6756,38.6844,8386.0
2020-05-12 12:35:00,44.2,44.22,44.16,44.2,14026.0,38.6931,38.7106,38.6581,38.6931,14026.0
2020-05-12 12:40:00,44.19,44.22,44.16,44.18,6770.0,38.6844,38.7106,38.6581,38.6756,6770.0
2020-05-12 12:45:00,44.17,44.21,44.14,44.19,6657.0,38.6669,38.7019,38.6406,38.6844,6657.0
2020-05-12 12:50:00,44.17,44.19,44.14,44.15,6500.0,38.6669,38.6844,38.6406,38.6494,6500.0
2020-05-12 12:55:00,44.16,44.29,44.16,44.22,7308.0,38.6581,38.7719,38.6581,38.7106,7308.0
2020-05-12 13:00:00,44.22,44.25,44.01,44.02,11978.0,38.7106,38.7369,38.5268,38.5356,11978.0
2020-05-12 13:05:00,44.02,44.04,43.97,44.03,11548.0,38.5356,38.5531,38.4918,38.5443,11548.0
2020-05-12 13:10:00,44.01,44.01,43.93,43.94,8100.0,38.5268,38.5268,38.4568,38.4655,8100.0
2020-05-12 13:15:00,43.95,43.97,43.88,43.9,11775.0,38.4743,38.4918,38.413,38.4305,11775.0
2020-05-12 13:20:00,43.88,43.91,43.84,43.85,8969.0,38.413,38.4393,38.378,38.3867,8969.0
2020-05-12 13:25:00,43.84,43.94,43.81,43.91,7532.0,38.378,38.4655,38.3517,38.4393,7532.0
2020-05-12 13:30:00,43.88,43.96,43.88,43.95,6134.0,38.413,38.483,38.413,38.4743,6134.0
2020-05-12 13:35:00,43.95,43.95,43.88,43.88,5400.0,38.4743,38.4743,38.413,38.413,5400.0
2020-05-12 13:40:00,43.87,43.89,43.84,43.87,3750.0,38.4043,38.4218,38.378,38.4043,3750.0
2020-05-12 13:45:00,43.88,43.97,43.87,43.94,8172.0,38.413,38.4918,38.4043,38.4655,8172.0
2020-05-12 13:50:00,43.94,43.96,43.9,43.93,8641.0,38.4655,38.483,38.4305,38.4568,8641.0
2020-05-12 13:55:00,43.94,43.98,43.9,43.98,9212.0,38.4655,38.5006,38.4305,38.5006,9212.0
2020-05-12 14:00:00,43.96,43.98,43.91,43.92,10414.0,38.483,38.5006,38.4393,38.448,10414.0
2020-05-12 14:05:00,43.93,43.94,43.87,43.87,4158.0,38.4568,38.4655,38.4043,38.4043,4158.0
2020-05-12 14:10:00,43.83,43.83,43.73,43.73,4606.0,38.3692,38.3692,38.2817,38.2817,4606.0
2020-05-12 14:15:00,43.72,43.75,43.67,43.7,4379.0,38.2729,38.2992,38.2292,38.2554,4379.0
2020-05-12 14:20:00,43.72,43.74,43.7,43.73,4450.0,38.2729,38.2905,38.2554,38.2817,4450.0
2020-05-12 14:25:00,43.71,43.73,43.66,43.73,6530.0,38.2642,38.2817,38.2204,38.2817,6530.0
2020-05-12 14:30:00,43.72,43.72,43.65,43.66,10276.0,38.2729,38.2729,38.2117,38.2204,10276.0
2020-05-12 14:35:00,43.65,43.75,43.6,43.72,12280.0,38.2117,38.2992,38.1679,38.2729,12280.0
2020-05-12 14:40:00,43.73,43.77,43.66,43.75,33434.0,38.2817,38.3167,38.2204,38.2992,33434.0
2020-05-12 14:45:00,43.72,43.83,43.71,43.79,12713.0,38.2729,38.3692,38.2642,38.3342,12713.0
2020-05-12 14:50:00,43.79,43.83,43.75,43.82,10175.0,38.3342,38.3692,38.2992,38.3605,10175.0
2020-05-12 14:55:00,43.81,43.85,43.78,43.81,9499.0,38.3517,38.3867,38.3255,38.3517,9499.0
2020-05-12 15:00:00,43.79,43.88,43.79,43.83,13807.0,38.3342,38.413,38.3342,38.3692,13807.0
2020-05-12 15:05:00,43.83,43.91,43.81,43.87,8126.0,38.3692,38.4393,38.3517,38.4043,8126.0
2020-05-12 15:10:00,43.87,43.87,43.78,43.8,9606.0,38.4043,38.4043,38.3255,38.343,9606.0
2020-05-12 15:15:00,43.84,43.86,43.77,43.8,29286.0,38.378,38.3955,38.3167,38.343,29286.0
2020-05-12 15:20:00,43.8,43.82,43.75,43.75,35891.0,38.343,38.3605,38.2992,38.2992,35891.0
2020-05-12 15:25:00,43.75,43.84,43.75,43.81,15796.0,38.2992,38.378,38.2992,38.3517,15796.0
2020-05-12 15:30:00,43.8,43.83,43.65,43.67,25921.0,38.343,38.3692,38.2117,38.2292,25921.0
2020-05-12 15:35:00,43.66,43.7,43.58,43.66,26982.0,38.2204,38.2554,38.1504,38.2204,26982.0
2020-05-12 15:40:00,43.66,43.66,43.46,43.47,30008.0,38.2204,38.2204,38.0453,38.0541,30008.0
2020-05-12 15:45:00,43.47,43.48,43.38,43.38,25200.0,38.0541,38.0628,37.9753,37.9753,25200.0
2020-05-12 15:50:00,43.37,43.37,43.23,43.3,76004.0,37.9666,37.9666,37.844,37.9053,76004.0
2020-05-12 15:55:00,43.3,43.32,43.02,43.02,190489.0,37.9053,37.9228,37.6602,37.6602,190489.0
2020-05-13 09:30:00,42.87,42.87,42.22,42.3,40743.0,37.5288,37.5288,36.9598,37.0299,40743.0
2020-05-13 09:35:00,42.28,42.36,42.17,42.25,20602.0,37.0124,37.0824,36.9161,36.9861,20602.0
2020-05-13 09:40:00,42.28,42.34,42.08,42.1,15298.0,37.0124,37.0649,36.8373,36.8548,15298.0
2020-05-13 09:45:00,42.05,42.35,41.98,42.28,16768.0,36.811,37.0736,36.7497,37.0124,16768.0
2020-05-13 09:50:00,42.27,42.27,42.08,42.13,7455.0,37.0036,37.0036,36.8373,36.881,7455.0
2020-05-13 09:55:00,42.13,42.21,41.99,42.21,19039.0,36.881,36.9511,36.7585,36.9511,19039.0
2020-05-13 10:00:00,42.23,42.5,42.23,42.46,13133.0,36.9686,37.2049,36.9686,37.1699,13133.0
2020-05-13 10:05:00,42.48,42.6,42.46,42.52,9168.0,37.1874,37.2925,37.1699,37.2225,9168.0
2020-05-13 10:10:00,42.5,42.62,42.5,42.51,7956.0,37.2049,37.31,37.2049,37.2137,7956.0
2020-05-13 10:15:00,42.48,42.52,42.36,42.39,15109.0,37.1874,37.2225,37.0824,37.1086,15109.0
2020-05-13 10:20:00,42.39,42.39,42.24,42.25,11207.0,37.1086,37.1086,36.9773,36.9861,11207.0
2020-05-13 10:25:00,42.27,42.52,42.25,42.48,6635.0,37.0036,37.2225,36.9861,37.1874,6635.0
2020-05-13 10:30:00,42.49,42.69,42.49,42.57,8759.0,37.1962,37.3713,37.1962,37.2662,8759.0
2020-05-13 10:35:00,42.58,42.58,42.36,42.37,5436.0,37.275,37.275,37.0824,37.0911,5436.0
2020-05-13 10:40:00,42.38,42.43,42.28,42.32,8777.0,37.0999,37.1437,37.0124,37.0474,8777.0
2020-05-13 10:45:00,42.33,42.34,42.24,42.29,5882.0,37.0561,37.0649,36.9773,37.0211,5882.0
2020-05-13 10:50:00,42.31,42.37,42.2,42.23,13488.0,37.0386,37.0911,36.9423,36.9686,13488.0
2020-05-13 10:55:00,42.23,42.23,42.02,42.02,11787.0,36.9686,36.9686,36.7847,36.7847,11787.0
2020-05-13 11:00:00,42.01,42.09,41.99,42.08,8406.0,36.776,36.846,36.7585,36.8373,8406.0
2020-05-13 11:05:00,42.09,42.19,42.03,42.15,8457.0,36.846,36.9336,36.7935,36.8985,8457.0
2020-05-13 11:10:00,42.12,42.13,42.03,42.07,2800.0,36.8723,36.881,36.7935,36.8285,2800.0
2020-05-13 11:15:00,42.13,42.2,41.95,41.96,10735.0,36.881,36.9423,36.7235,36.7322,10735.0
2020-05-13 11:20:00,41.94,41.95,41.82,41.84,13406.0,36.7147,36.7235,36.6097,36.6272,13406.0
2020-05-13 11:25:00,41.83,41.97,41.78,41.97,8321.0,36.6184,36.741,36.5746,36.741,8321.0
2020-05-13 11:30:00,41.97,41.98,41.86,41.9,6320.0,36.741,36.7497,36.6447,36.6797,6320.0
2020-05-13 11:35:00,41.9,41.9,41.72,41.81,21493.0,36.6797,36.6797,36.5221,36.6009,21493.0
2020-05-13 11:40:00,41.83,41.86,41.62,41.64,14835.0,36.6184,36.6447,36.4346,36.4521,14835.0
2020-05-13 11:45:00,41.64,41.65,41.52,41.55,11403.0,36.4521,36.4608,36.347,36.3733,11403.0
2020-05-13 11:50:00,41.59,41.62,41.37,41.4,21288.0,36.4083,36.4346,36.2157,36.242,21288.0
2020-05-13 11:55:00,41.4,41.52,41.36,41.48,21033.0,36.242,36.347,36.207,36.312,21033.0
2020-05-13 12:00:00,41.5,41.57,41.33,41.34,9898.0,36.3295,36.3908,36.1807,36.1895,9898.0
2020-05-13 12:05:00,41.34,41.37,41.26,41.28,10573.0,36.1895,36.2157,36.1194,36.1369,10573.0
2020-05-13 12:10:00,41.29,41.39,41.24,41.26,8905.0,36.1457,36.2332,36.1019,36.1194,8905.0
2020-05-13 12:15:00,41.22,41.24,41.11,41.11,10895.0,36.0844,36.1019,35.9881,35.9881,10895.0
2020-05-13 12:20:00,41.13,41.28,41.13,41.19,8951.0,36.0056,36.1369,36.0056,36.0582,8951.0
2020-05-13 12:25:00,41.18,41.37,41.15,41.36,11575.0,36.0494,36.2157,36.0231,36.207,11575.0
2020-05-13 12:30:00,41.36,41.48,41.31,41.44,15094.0,36.207,36.312,36.1632,36.277,15094.0
2020-05-13 12:35:00,41.42,41.42,41.31,41.35,5720.0,36.2595,36.2595,36.1632,36.1982,5720.0
2020-05-13 12:40:00,41.33,41.34,41.16,41.16,8601.0,36.1807,36.1895,36.0319,36.0319,8601.0
2020-05-13 12:45:00,41.18,41.21,41.11,41.16,13467.0,36.0494,36.0757,35.9881,36.0319,13467.0
2020-05-13 12:50:00,41.18,41.21,41.06,41.11,9926.0,36.0494,36.0757,35.9444,35.9881,9926.0
2020-05-13 12:55:00,41.12,41.17,41.01,41.04,11772.0,35.9969,36.0406,35.9006,35.9268,11772.0
2020-05-13 13:00:00,41.04,41.07,40.95,40.96,22540.0,35.9268,35.9531,35.8481,35.8568,22540.0
2020-05-13 13:05:00,40.97,40.97,40.83,40.94,11774.0,35.8656,35.8656,35.743,35.8393,11774.0
2020-05-13 13:10:00,40.96,41.06,40.95,40.97,9087.0,35.8568,35.9444,35.8481,35.8656,9087.0
2020-05-13 13:15:00,40.96,41.04,40.88,41.02,7582.0,35.8568,35.9268,35.7868,35.9093,7582.0
2020-05-13 13:20:00,41.01,41.02,40.84,40.85,7729.0,35.9006,35.9093,35.7518,35.7605,7729.0
2020-05-13 13:25:00,40.81,40.85,40.77,40.84,9604.0,35.7255,35.7605,35.6905,35.7518,9604.0
2020-05-13 13:30:00,40.81,40.89,40.73,40.73,18848.0,35.7255,35.7955,35.6555,35.6555,18848.0
2020-05-13 13:35:00,40.74,40.85,40.71,40.84,16874.0,35.6642,35.7605,35.638,35.7518,16874.0
2020-05-13 13:40:00,40.86,40.88,40.78,40.84,8657.0,35.7693,35.7868,35.6992,35.7518,8657.0
2020-05-13 13:45:00,40.81,40.84,40.76,40.81,9712.0,35.7255,35.7518,35.6817,35.7255,9712.0
2020-05-13 13:50:00,40.8,40.82,40.71,40.71,9700.0,35.7167,35.7343,35.638,35.638,9700.0
2020-05-13 13:55:00,40.73,40.79,40.71,40.78,7966.0,35.6555,35.708,35.638,35.6992,7966.0
2020-05-13 14:00:00,40.78,40.78,40.62,40.63,13431.0,35.6992,35.6992,35.5592,35.5679,13431.0
2020-05-13 14:05:00,40.64,40.74,40.63,40.74,9181.0,35.5767,35.6642,35.5679,35.6642,9181.0
2020-05-13 14:10:00,40.74,40.87,40.72,40.8,9384.0,35.6642,35.778,35.6467,35.7167,9384.0
2020-05-13 14:15:00,40.79,40.91,40.78,40.78,30082.0,35.708,35.813,35.6992,35.6992,30082.0
2020-05-13 14:20:00,40.79,40.89,40.75,40.77,9046.0,35.708,35.7955,35.673,35.6905,9046.0
2020-05-13 14:25:00,40.76,40.8,40.72,40.73,10130.0,35.6817,35.7167,35.6467,35.6555,10130.0
2020-05-13 14:30:00,40.73,40.76,40.71,40.73,13612.0,35.6555,35.6817,35.638,35.6555,13612.0
2020-05-13 14:35:00,40.72,40.77,40.67,40.69,10189.0,35.6467,35.6905,35.6029,35.6205,10189.0
2020-05-13 14:40:00,40.7,40.74,40.67,40.69,12951.0,35.6292,35.6642,35.6029,35.6205,12951.0
2020-05-13 14:45:00,40.71,40.86,40.69,40.84,10424.0,35.638,35.7693,35.6205,35.7518,10424.0
2020-05-13 14:50:00,40.85,40.91,40.84,40.87,12717.0,35.7605,35.813,35.7518,35.778,12717.0
2020-05-13 14:55:00,40.89,40.92,40.78,40.79,9790.0,35.7955,35.8218,35.6992,35.708,9790.0
2020-05-13 15:00:00,40.8,41.02,40.8,41.0,18874.0,35.7167,35.9093,35.7167,35.8918,18874.0
2020-05-13 15:05:00,41.0,41.0,40.82,40.89,12214.0,35.8918,35.8918,35.7343,35.7955,12214.0
2020-05-13 15:10:00,40.9,40.96,40.81,40.86,10606.0,35.8043,35.8568,35.7255,35.7693,10606.0
2020-05-13 15:15:00,40.86,40.89,40.82,40.88,9477.0,35.7693,35.7955,35.7343,35.7868,9477.0
2020-05-13 15:20:00,40.9,40.92,40.69,40.7,13921.0,35.8043,35.8218,35.6205,35.6292,13921.0
2020-05-13 15:25:00,40.7,40.83,40.66,40.81,20530.0,35.6292,35.743,35.5942,35.7255,20530.0
2020-05-13 15:30:00,40.79,41.01,40.75,40.97,58669.0,35.708,35.9006,35.673,35.8656,58669.0
2020-05-13 15:35:00,40.95,41.04,40.93,40.98,33152.0,35.8481,35.9268,35.8305,35.8743,33152.0
2020-05-13 15:40:00,41.0,41.08,40.99,41.02,30070.0,35.8918,35.9619,35.8831,35.9093,30070.0
2020-05-13 15:45:00,41.01,41.15,40.92,41.1,46086.0,35.9006,36.0231,35.8218,35.9794,46086.0
2020-05-13 15:50:00,41.09,41.46,41.09,41.4,91592.0,35.9706,36.2945,35.9706,36.242,91592.0
2020-05-13 15:55:00,41.41,41.53,41.34,41.47,200261.0,36.2507,36.3558,36.1895,36.3033,200261.0
2020-05-14 09:30:00,40.75,40.9,40.31,40.39,39381.0,35.673,35.8043,35.2878,35.3578,39381.0
2020-05-14 09:35:00,40.42,40.63,40.33,40.43,8993.0,35.3841,35.5679,35.3053,35.3928,8993.0
2020-05-14 09:40:00,40.43,40.56,40.31,40.45,24523.0,35.3928,35.5066,35.2878,35.4104,24523.0
2020-05-14 09:45:00,40.4,40.46,40.21,40.21,18737.0,35.3666,35.4191,35.2003,35.2003,18737.0
2020-05-14 09:50:00,40.19,40.24,40.03,40.06,11817.0,35.1827,35.2265,35.0427,35.0689,11817.0
2020-05-14 09:55:00,40.05,40.07,39.91,39.91,18090.0,35.0602,35.0777,34.9376,34.9376,18090.0
2020-05-14 10:00:00,39.91,39.98,39.83,39.85,10375.0,34.9376,34.9989,34.8676,34.8851,10375.0
2020-05-14 10:05:00,39.91,39.97,39.85,39.97,9287.0,34.9376,34.9902,34.8851,34.9902,9287.0
2020-05-14 10:10:00,39.96,40.0,39.87,39.88,11445.0,34.9814,35.0164,34.9026,34.9114,11445.0
2020-05-14 10:15:00,39.89,39.95,39.81,39.93,27573.0,34.9201,34.9726,34.8501,34.9551,27573.0
2020-05-14 10:20:00,39.95,39.99,39.81,39.9,11107.0,34.9726,35.0077,34.8501,34.9289,11107.0
2020-05-14 10:25:00,39.95,40.06,39.91,39.91,22503.0,34.9726,35.0689,34.9376,34.9376,22503.0
2020-05-14 10:30:00,39.93,40.24,39.93,40.2,18000.0,34.9551,35.2265,34.9551,35.1915,18000.0
2020-05-14 10:35:00,40.22,40.63,40.21,40.62,17361.0,35.209,35.5679,35.2003,35.5592,17361.0
2020-05-14 10:40:00,40.63,40.63,40.42,40.52,14105.0,35.5679,35.5679,35.3841,35.4716,14105.0
2020-05-14 10:45:00,40.52,40.75,40.48,40.74,26545.0,35.4716,35.673,35.4366,35.6642,26545.0
2020-05-14 10:50:00,40.72,41.02,40.7,40.96,10905.0,35.6467,35.9093,35.6292,35.8568,10905.0
2020-05-14 10:55:00,40.95,40.95,40.72,40.73,14058.0,35.8481,35.8481,35.6467,35.6555,14058.0
2020-05-14 11:00:00,40.75,40.92,40.74,40.88,15068.0,35.673,35.8218,35.6642,35.7868,15068.0
2020-05-14 11:05:00,40.87,41.06,40.86,40.94,27959.0,35.778,35.9444,35.7693,35.8393,27959.0
2020-05-14 11:10:00,40.95,41.01,40.83,40.83,11722.0,35.8481,35.9006,35.743,35.743,11722.0
2020-05-14 11:15:00,40.85,41.03,40.85,40.98,21746.0,35.7605,35.9181,35.7605,35.8743,21746.0
2020-05-14 11:20:00,40.98,40.98,40.69,40.7,20805.0,35.8743,35.8743,35.6205,35.6292,20805.0
2020-05-14 11:25:00,40.71,40.72,40.56,40.61,17190.0,35.638,35.6467,35.5066,35.5504,17190.0
2020-05-14 11:30:00,40.62,40.71,40.55,40.58,21222.0,35.5592,35.638,35.4979,35.5242,21222.0
2020-05-14 11:35:00,40.6,40.7,40.42,40.44,13661.0,35.5417,35.6292,35.3841,35.4016,13661.0
2020-05-14 11:40:00,40.44,40.47,40.3,40.4,28635.0,35.4016,35.4279,35.279,35.3666,28635.0
2020-05-14 11:45:00,40.38,40.42,40.29,40.35,9685.0,35.3491,35.3841,35.2703,35.3228,9685.0
2020-05-14 11:50:00,40.35,40.6,40.3,40.6,10786.0,35.3228,35.5417,35.279,35.5417,10786.0
2020-05-14 11:55:00,40.57,40.59,40.48,40.53,9011.0,35.5154,35.5329,35.4366,35.4804,9011.0
2020-05-14 12:00:00,40.53,40.61,40.42,40.43,12068.0,35.4804,35.5504,35.3841,35.3928,12068.0
2020-05-14 12:05:00,40.42,40.44,40.32,40.42,27334.0,35.3841,35.4016,35.2965,35.3841,27334.0
2020-05-14 12:10:00,40.41,40.6,40.4,40.56,9590.0,35.3753,35.5417,35.3666,35.5066,9590.0
2020-05-14 12:15:00,40.58,40.64,40.49,40.49,8403.0,35.5242,35.5767,35.4454,35.4454,8403.0
2020-05-14 12:20:00,40.51,40.74,40.49,40.74,11848.0,35.4629,35.6642,35.4454,35.6642,11848.0
2020-05-14 12:25:00,40.71,40.71,40.57,40.59,5455.0,35.638,35.638,35.5154,35.5329,5455.0
2020-05-14 12:30:00,40.61,40.65,40.55,40.59,19026.0,35.5504,35.5854,35.4979,35.5329,19026.0
2020-05-14 12:35:00,40.59,40.63,40.55,40.57,6709.0,35.5329,35.5679,35.4979,35.5154,6709.0
2020-05-14 12:40:00,40.55,40.57,40.49,40.49,6884.0,35.4979,35.5154,35.4454,35.4454,6884.0
2020-05-14 12:45:00,40.46,40.51,40.42,40.44,6394.0,35.4191,35.4629,35.3841,35.4016,6394.0
2020-05-14 12:50:00,40.45,40.62,40.43,40.62,23581.0,35.4104,35.5592,35.3928,35.5592,23581.0
2020-05-14 12:55:00,40.63,40.72,40.62,40.7,16949.0,35.5679,35.6467,35.5592,35.6292,16949.0
2020-05-14 13:00:00,40.71,40.72,40.61,40.61,8469.0,35.638,35.6467,35.5504,35.5504,8469.0
2020-05-14 13:05:00,40.62,40.64,40.53,40.54,8183.0,35.5592,35.5767,35.4804,35.4891,8183.0
2020-05-14 13:10:00,40.57,40.62,40.54,40.57,9708.0,35.5154,35.5592,35.4891,35.5154,9708.0
2020-05-14 13:15:00,40.59,40.65,40.57,40.65,5967.0,35.5329,35.5854,35.5154,35.5854,5967.0
2020-05-14 13:20:00,40.64,40.66,40.6,40.62,10339.0,35.5767,35.5942,35.5417,35.5592,10339.0
2020-05-14 13:25:00,40.62,40.75,40.61,40.73,13130.0,35.5592,35.673,35.5504,35.6555,13130.0
2020-05-14 13:30:00,40.73,40.82,40.71,40.71,10190.0,35.6555,35.7343,35.638,35.638,10190.0
2020-05-14 13:35:00,40.69,40.74,40.64,40.67,12102.0,35.6205,35.6642,35.5767,35.6029,12102.0
2020-05-14 13:40:00,40.68,40.68,40.57,40.57,4925.0,35.6117,35.6117,35.5154,35.5154,4925.0
2020-05-14 13:45:00,40.57,40.69,40.57,40.67,7275.0,35.5154,35.6205,35.5154,35.6029,7275.0
2020-05-14 13:50:00,40.67,40.7,40.6,40.65,14049.0,35.6029,35.6292,35.5417,35.5854,14049.0
2020-05-14 13:55:00,40.64,40.69,40.52,40.52,9710.0,35.5767,35.6205,35.4716,35.4716,9710.0
2020-05-14 14:00:00,40.51,40.61,40.49,40.58,114289.0,35.4629,35.5504,35.4454,35.5242,114289.0
2020-05-14 14:05:00,40.57,40.58,40.47,40.51,13816.0,35.5154,35.5242,35.4279,35.4629,13816.0
2020-05-14 14:10:00,40.52,40.65,40.51,40.65,9715.0,35.4716,35.5854,35.4629,35.5854,9715.0
2020-05-14 14:15:00,40.66,40.71,40.59,40.63,9493.0,35.5942,35.638,35.5329,35.5679,9493.0
2020-05-14 14:20:00,40.66,40.76,40.66,40.76,14140.0,35.5942,35.6817,35.5942,35.6817,14140.0
2020-05-14 14:25:00,40.78,40.84,40.76,40.84,15188.0,35.6992,35.7518,35.6817,35.7518,15188.0
2020-05-14 14:30:00,40.85,40.91,40.77,40.78,13246.0,35.7605,35.813,35.6905,35.6992,13246.0
2020-05-14 14:35:00,40.78,40.78,40.67,40.67,7270.0,35.6992,35.6992,35.6029,35.6029,7270.0
2020-05-14 14:40:00,40.67,40.73,40.59,40.65,8131.0,35.6029,35.6555,35.5329,35.5854,8131.0
2020-05-14 14:45:00,40.65,40.75,40.62,40.72,8626.0,35.5854,35.673,35.5592,35.6467,8626.0
2020-05-14 14:50:00,40.71,40.82,40.67,40.82,6612.0,35.638,35.7343,35.6029,35.7343,6612.0
2020-05-14 14:55:00,40.83,40.91,40.79,40.9,9019.0,35.743,35.813,35.708,35.8043,9019.0
2020-05-14 15:00:00,40.89,41.06,40.87,41.05,12977.0,35.7955,35.9444,35.778,35.9356,12977.0
2020-05-14 15:05:00,41.05,41.16,41.01,41.16,9961.0,35.9356,36.0319,35.9006,36.0319,9961.0
2020-05-14 15:10:00,41.15,41.16,41.04,41.15,9919.0,36.0231,36.0319,35.9268,36.0231,9919.0
2020-05-14 15:15:00,41.16,41.18,41.11,41.17,17858.0,36.0319,36.0494,35.9881,36.0406,17858.0
2020-05-14 15:20:00,41.15,41.43,41.14,41.4,12724.0,36.0231,36.2683,36.0144,36.242,12724.0
2020-05-14 15:25:00,41.4,41.48,41.38,41.47,13161.0,36.242,36.312,36.2245,36.3033,13161.0
2020-05-14 15:30:00,41.48,41.52,41.41,41.42,12239.0,36.312,36.347,36.2507,36.2595,12239.0
2020-05-14 15:35:00,41.42,41.48,41.32,41.41,13754.0,36.2595,36.312,36.172,36.2507,13754.0
2020-05-14 15:40:00,41.4,41.53,41.38,41.52,18948.0,36.242,36.3558,36.2245,36.347,18948.0
2020-05-14 15:45:00,41.54,41.67,41.52,41.67,23568.0,36.3645,36.4784,36.347,36.4784,23568.0
2020-05-14 15:50:00,41.69,41.92,41.69,41.82,80744.0,36.4959,36.6972,36.4959,36.6097,80744.0
2020-05-14 15:55:00,41.82,41.87,41.72,41.85,113485.0,36.6097,36.6534,36.5221,36.6359,113485.0
2020-05-15 09:30:00,41.09,41.3,40.93,41.13,58254.0,35.9706,36.1545,35.8305,36.0056,58254.0
2020-05-15 09:35:00,41.16,41.42,40.97,41.42,13424.0,36.0319,36.2595,35.8656,36.2595,13424.0
2020-05-15 09:40:00,41.5,41.56,41.32,41.52,14728.0,36.3295,36.3821,36.172,36.347,14728.0
2020-05-15 09:45:00,41.56,41.57,41.36,41.47,7800.0,36.3821,36.3908,36.207,36.3033,7800.0
2020-05-15 09:50:00,41.51,41.78,41.51,41.74,10050.0,36.3383,36.5746,36.3383,36.5396,10050.0
2020-05-15 09:55:00,41.71,41.72,41.54,41.61,7820.0,36.5134,36.5221,36.3645,36.4258,7820.0
2020-05-15 10:00:00,41.62,41.65,41.47,41.53,12016.0,36.4346,36.4608,36.3033,36.3558,12016.0
2020-05-15 10:05:00,41.56,41.75,41.48,41.75,18930.0,36.3821,36.5484,36.312,36.5484,18930.0
2020-05-15 10:10:00,41.73,41.91,41.73,41.84,9820.0,36.5309,36.6885,36.5309,36.6272,9820.0
2020-05-15 10:15:00,41.87,41.92,41.75,41.75,9661.0,36.6534,36.6972,36.5484,36.5484,9661.0
2020-05-15 10:20:00,41.76,41.82,41.62,41.63,9835.0,36.5571,36.6097,36.4346,36.4433,9835.0
2020-05-15 10:25:00,41.65,41.79,41.65,41.76,13600.0,36.4608,36.5834,36.4608,36.5571,13600.0
2020-05-15 10:30:00,41.74,41.86,41.7,41.73,11185.0,36.5396,36.6447,36.5046,36.5309,11185.0
2020-05-15 10:35:00,41.73,41.93,41.63,41.85,15428.0,36.5309,36.706,36.4433,36.6359,15428.0
2020-05-15 10:40:00,41.84,41.9,41.78,41.84,10803.0,36.6272,36.6797,36.5746,36.6272,10803.0
2020-05-15 10:45:00,41.83,41.9,41.74,41.76,5586.0,36.6184,36.6797,36.5396,36.5571,5586.0
2020-05-15 10:50:00,41.76,41.76,41.59,41.62,5300.0,36.5571,36.5571,36.4083,36.4346,5300.0
2020-05-15 10:55:00,41.63,41.72,41.58,41.68,3600.0,36.4433,36.5221,36.3996,36.4871,3600.0
2020-05-15 11:00:00,41.65,41.65,41.41,41.48,9566.0,36.4608,36.4608,36.2507,36.312,9566.0
2020-05-15 11:05:00,41.47,41.59,41.47,41.59,4762.0,36.3033,36.4083,36.3033,36.4083,4762.0
2020-05-15 11:10:00,41.57,41.65,41.5,41.65,3900.0,36.3908,36.4608,36.3295,36.4608,3900.0
2020-05-15 11:15:00,41.64,41.67,41.58,41.6,5300.0,36.4521,36.4784,36.3996,36.4171,5300.0
2020-05-15 11:20:00,41.62,41.74,41.58,41.73,5982.0,36.4346,36.5396,36.3996,36.5309,5982.0
2020-05-15 11:25:00,41.74,41.76,41.67,41.67,5424.0,36.5396,36.5571,36.4784,36.4784,5424.0
2020-05-15 11:30:00,41.65,41.73,41.56,41.68,4877.0,36.4608,36.5309,36.3821,36.4871,4877.0
2020-05-15 11:35:00,41.64,41.65,41.54,41.58,4991.0,36.4521,36.4608,36.3645,36.3996,4991.0
2020-05-15 11:40:00,41.58,41.62,41.52,41.62,3536.0,36.3996,36.4346,36.347,36.4346,3536.0
2020-05-15 11:45:00,41.57,41.58,41.48,41.5,4525.0,36.3908,36.3996,36.312,36.3295,4525.0
2020-05-15 11:50:00,41.52,41.55,41.47,41.5,4384.0,36.347,36.3733,36.3033,36.3295,4384.0
2020-05-15 11:55:00,41.52,41.67,41.52,41.64,9129.0,36.347,36.4784,36.347,36.4521,9129.0
2020-05-15 12:00:00,41.65,41.74,41.62,41.73,5639.0,36.4608,36.5396,36.4346,36.5309,5639.0
2020-05-15 12:05:00,41.71,41.79,41.71,41.79,12181.0,36.5134,36.5834,36.5134,36.5834,12181.0
2020-05-15 12:10:00,41.79,41.79,41.73,41.75,3459.0,36.5834,36.5834,36.5309,36.5484,3459.0
2020-05-15 12:15:00,41.76,41.76,41.64,41.69,6685.0,36.5571,36.5571,36.4521,36.4959,6685.0
2020-05-15 12:20:00,41.71,41.88,41.71,41.86,6978.0,36.5134,36.6622,36.5134,36.6447,6978.0
2020-05-15 12:25:00,41.85,41.85,41.76,41.78,9085.0,36.6359,36.6359,36.5571,36.5746,9085.0
2020-05-15 12:30:00,41.76,41.83,41.74,41.83,5624.0,36.5571,36.6184,36.5396,36.6184,5624.0
2020-05-15 12:35:00,41.84,41.84,41.76,41.8,4964.0,36.6272,36.6272,36.5571,36.5922,4964.0
2020-05-15 12:40:00,41.81,41.89,41.8,41.81,5778.0,36.6009,36.6709,36.5922,36.6009,5778.0
2020-05-15 12:45:00,41.8,41.82,41.72,41.77,3200.0,36.5922,36.6097,36.5221,36.5659,3200.0
2020-05-15 12:50:00,41.77,41.82,41.76,41.79,2428.0,36.5659,36.6097,36.5571,36.5834,2428.0
2020-05-15 12:55:00,41.8,41.86,41.75,41.86,11097.0,36.5922,36.6447,36.5484,36.6447,11097.0
2020-05-15 13:00:00,41.87,41.99,41.87,41.93,5825.0,36.6534,36.7585,36.6534,36.706,5825.0
2020-05-15 13:05:00,41.93,41.93,41.85,41.88,4908.0,36.706,36.706,36.6359,36.6622,4908.0
2020-05-15 13:10:00,41.92,41.99,41.9,41.98,24670.0,36.6972,36.7585,36.6797,36.7497,24670.0
2020-05-15 13:15:00,41.96,41.97,41.89,41.91,4726.0,36.7322,36.741,36.6709,36.6885,4726.0
2020-05-15 13:20:00,41.92,41.94,41.89,41.9,7109.0,36.6972,36.7147,36.6709,36.6797,7109.0
2020-05-15 13:25:00,41.89,41.95,41.86,41.91,4562.0,36.6709,36.7235,36.6447,36.6885,4562.0
2020-05-15 13:30:00,41.89,41.94,41.83,41.92,4952.0,36.6709,36.7147,36.6184,36.6972,4952.0
2020-05-15 13:35:00,41.9,41.98,41.89,41.95,9685.0,36.6797,36.7497,36.6709,36.7235,9685.0
2020-05-15 13:40:00,41.97,42.0,41.91,41.94,6925.0,36.741,36.7672,36.6885,36.7147,6925.0
2020-05-15 13:45:00,41.97,41.97,41.86,41.91,4902.0,36.741,36.741,36.6447,36.6885,4902.0
2020-05-15 13:50:00,41.91,42.06,41.89,42.05,10317.0,36.6885,36.8198,36.6709,36.811,10317.0
2020-05-15 13:55:00,42.06,42.09,42.05,42.08,5448.0,36.8198,36.846,36.811,36.8373,5448.0
2020-05-15 14:00:00,42.12,42.23,42.12,42.23,8894.0,36.8723,36.9686,36.8723,36.9686,8894.0
2020-05-15 14:05:00,42.22,42.22,42.12,42.15,6851.0,36.9598,36.9598,36.8723,36.8985,6851.0
2020-05-15 14:10:00,42.15,42.15,42.07,42.08,5200.0,36.8985,36.8985,36.8285,36.8373,5200.0
2020-05-15 14:15:00,42.1,42.16,42.1,42.12,4673.0,36.8548,36.9073,36.8548,36.8723,4673.0
2020-05-15 14:20:00,42.14,42.24,42.13,42.23,8552.0,36.8898,36.9773,36.881,36.9686,8552.0
2020-05-15 14:25:00,42.23,42.28,42.2,42.27,3100.0,36.9686,37.0124,36.9423,37.0036,3100.0
2020-05-15 14:30:00,42.28,42.29,42.19,42.2,7997.0,37.0124,37.0211,36.9336,36.9423,7997.0
2020-05-15 14:35:00,42.23,42.23,42.01,42.05,17798.0,36.9686,36.9686,36.776,36.811,17798.0
2020-05-15 14:40:00,42.05,42.06,41.96,41.99,6361.0,36.811,36.8198,36.7322,36.7585,6361.0
2020-05-15 14:45:00,41.97,42.02,41.96,41.99,3277.0,36.741,36.7847,36.7322,36.7585,3277.0
2020-05-15 14:50:00,42.01,42.06,42.01,42.05,5015.0,36.776,36.8198,36.776,36.811,5015.0
2020-05-15 14:55:00,42.04,42.07,41.98,41.98,26622.0,36.8023,36.8285,36.7497,36.7497,26622.0
2020-05-15 15:00:00,42.01,42.12,41.96,42.06,25416.0,36.776,36.8723,36.7322,36.8198,25416.0
2020-05-15 15:05:00,42.06,42.11,42.0,42.09,20274.0,36.8198,36.8635,36.7672,36.846,20274.0
2020-05-15 15:10:00,42.09,42.14,42.07,42.13,14162.0,36.846,36.8898,36.8285,36.881,14162.0
2020-05-15 15:15:00,42.12,42.19,42.08,42.16,8160.0,36.8723,36.9336,36.8373,36.9073,8160.0
2020-05-15 15:20:00,42.16,42.22,42.13,42.14,8462.0,36.9073,36.9598,36.881,36.8898,8462.0
2020-05-15 15:25:00,42.14,42.19,42.11,42.12,5591.0,36.8898,36.9336,36.8635,36.8723,5591.0
2020-05-15 15:30:00,42.12,42.19,42.12,42.18,14238.0,36.8723,36.9336,36.8723,36.9248,14238.0
2020-05-15 15:35:00,42.18,42.2,42.05,42.12,19117.0,36.9248,36.9423,36.811,36.8723,19117.0
2020-05-15 15:40:00,42.12,42.15,42.06,42.14,15625.0,36.8723,36.8985,36.8198,36.8898,15625.0
2020-05-15 15:45:00,42.14,42.26,42.13,42.25,48597.0,36.8898,36.9948,36.881,36.9861,48597.0
2020-05-15 15:50:00,42.25,42.28,42.17,42.23,63216.0,36.9861,37.0124,36.9161,36.9686,63216.0
2020-05-15 15:55:00,42.25,42.41,42.24,42.38,88475.0,36.9861,37.1262,36.9773,37.0999,88475.0
2020-05-18 09:30:00,43.75,44.44,43.75,44.28,35369.0,38.2992,38.9032,38.2992,38.7632,35369.0
2020-05-18 09:35:00,44.22,44.35,44.03,44.24,25210.0,38.7106,38.8245,38.5443,38.7282,25210.0
2020-05-18 09:40:00,44.25,44.35,44.16,44.19,30336.0,38.7369,38.8245,38.6581,38.6844,30336.0
2020-05-18 09:45:00,44.2,44.55,44.2,44.4,39319.0,38.6931,38.9995,38.6931,38.8682,39319.0
2020-05-18 09:50:00,44.39,44.39,43.96,43.96,11089.0,38.8595,38.8595,38.483,38.483,11089.0
2020-05-18 09:55:00,43.95,44.12,43.9,44.1,14408.0,38.4743,38.6231,38.4305,38.6056,14408.0
2020-05-18 10:00:00,44.06,44.13,43.93,44.04,9614.0,38.5706,38.6319,38.4568,38.5531,9614.0
2020-05-18 10:05:00,43.99,44.02,43.84,43.89,5620.0,38.5093,38.5356,38.378,38.4218,5620.0
2020-05-18 10:10:00,43.88,43.92,43.79,43.8,11561.0,38.413,38.448,38.3342,38.343,11561.0
2020-05-18 10:15:00,43.82,43.91,43.76,43.87,9366.0,38.3605,38.4393,38.308,38.4043,9366.0
2020-05-18 10:20:00,43.85,43.88,43.74,43.78,12309.0,38.3867,38.413,38.2905,38.3255,12309.0
2020-05-18 10:25:00,43.76,43.8,43.63,43.7,10177.0,38.308,38.343,38.1942,38.2554,10177.0
2020-05-18 10:30:00,43.64,43.81,43.64,43.78,11813.0,38.2029,38.3517,38.2029,38.3255,11813.0
2020-05-18 10:35:00,43.8,43.82,43.69,43.71,7938.0,38.343,38.3605,38.2467,38.2642,7938.0
2020-05-18 10:40:00,43.7,43.82,43.7,43.76,10929.0,38.2554,38.3605,38.2554,38.308,10929.0
2020-05-18 10:45:00,43.76,43.84,43.72,43.82,11428.0,38.308,38.378,38.2729,38.3605,11428.0
2020-05-18 10:50:00,43.83,43.9,43.78,43.78,10797.0,38.3692,38.4305,38.3255,38.3255,10797.0
2020-05-18 10:55:00,43.79,43.83,43.7,43.71,6490.0,38.3342,38.3692,38.2554,38.2642,6490.0
2020-05-18 11:00:00,43.71,43.78,43.66,43.77,11310.0,38.2642,38.3255,38.2204,38.3167,11310.0
2020-05-18 11:05:00,43.78,43.9,43.77,43.9,12082.0,38.3255,38.4305,38.3167,38.4305,12082.0
2020-05-18 11:10:00,43.9,43.97,43.81,43.92,11978.0,38.4305,38.4918,38.3517,38.448,11978.0
2020-05-18 11:15:00,43.93,44.06,43.89,44.05,11726.0,38.4568,38.5706,38.4218,38.5618,11726.0
2020-05-18 11:20:00,44.07,44.1,44.0,44.07,11100.0,38.5793,38.6056,38.5181,38.5793,11100.0
2020-05-18 11:25:00,44.09,44.1,43.93,43.95,13343.0,38.5968,38.6056,38.4568,38.4743,13343.0
2020-05-18 11:30:00,43.96,44.0,43.89,43.95,67262.0,38.483,38.5181,38.4218,38.4743,67262.0
2020-05-18 11:35:00,43.96,44.02,43.93,43.98,14476.0,38.483,38.5356,38.4568,38.5006,14476.0
2020-05-18 11:40:00,43.99,44.09,43.87,43.87,13245.0,38.5093,38.5968,38.4043,38.4043,13245.0
2020-05-18 11:45:00,43.89,43.89,43.75,43.75,5700.0,38.4218,38.4218,38.2992,38.2992,5700.0
2020-05-18 11:50:00,43.76,43.83,43.73,43.77,10480.0,38.308,38.3692,38.2817,38.3167,10480.0
2020-05-18 11:55:00,43.77,43.92,43.77,43.89,125579.0,38.3167,38.448,38.3167,38.4218,125579.0
2020-05-18 12:00:00,43.9,43.98,43.83,43.88,13595.0,38.4305,38.5006,38.3692,38.413,13595.0
2020-05-18 12:05:00,43.87,43.95,43.85,43.93,6130.0,38.4043,38.4743,38.3867,38.4568,6130.0
2020-05-18 12:10:00,43.94,43.94,43.82,43.85,9758.0,38.4655,38.4655,38.3605,38.3867,9758.0
2020-05-18 12:15:00,43.87,44.01,43.85,43.94,37765.0,38.4043,38.5268,38.3867,38.4655,37765.0
2020-05-18 12:20:00,43.96,44.06,43.96,44.04,6149.0,38.483,38.5706,38.483,38.5531,6149.0
2020-05-18 12:25:00,44.05,44.1,44.03,44.05,10962.0,38.5618,38.6056,38.5443,38.5618,10962.0
2020-05-18 12:30:00,44.05,44.1,44.01,44.08,20798.0,38.5618,38.6056,38.5268,38.5881,20798.0
2020-05-18 12:35:00,44.11,44.15,44.1,44.13,8442.0,38.6144,38.6494,38.6056,38.6319,8442.0
2020-05-18 12:40:00,44.17,44.19,44.11,44.16,8385.0,38.6669,38.6844,38.6144,38.6581,8385.0
2020-05-18 12:45:00,44.15,44.16,44.06,44.11,13400.0,38.6494,38.6581,38.5706,38.6144,13400.0
2020-05-18 12:50:00,44.13,44.23,44.13,44.17,9377.0,38.6319,38.7194,38.6319,38.6669,9377.0
2020-05-18 12:55:00,44.18,44.28,44.17,44.27,6863.0,38.6756,38.7632,38.6669,38.7544,6863.0
2020-05-18 13:00:00,44.28,44.42,44.27,44.4,8282.0,38.7632,38.8857,38.7544,38.8682,8282.0
2020-05-18 13:05:00,44.43,44.49,44.39,44.47,12503.0,38.8945,38.947,38.8595,38.9295,12503.0
2020-05-18 13:10:00,44.48,44.5,44.44,44.49,12256.0,38.9383,38.9558,38.9032,38.947,12256.0
2020-05-18 13:15:00,44.48,44.5,44.45,44.48,8000.0,38.9383,38.9558,38.912,38.9383,8000.0
2020-05-18 13:20:00,44.48,44.53,44.45,44.48,17186.0,38.9383,38.982,38.912,38.9383,17186.0
2020-05-18 13:25:00,44.48,44.53,44.46,44.53,13432.0,38.9383,38.982,38.9207,38.982,13432.0
2020-05-18 13:30:00,44.53,44.53,44.43,44.47,15706.0,38.982,38.982,38.8945,38.9295,15706.0
2020-05-18 13:35:00,44.49,44.56,44.49,44.56,5693.0,38.947,39.0083,38.947,39.0083,5693.0
2020-05-18 13:40:00,44.56,44.56,44.49,44.51,7910.0,39.0083,39.0083,38.947,38.9645,7910.0
2020-05-18 13:45:00,44.5,44.57,44.5,44.55,6919.0,38.9558,39.017,38.9558,38.9995,6919.0
2020-05-18 13:50:00,44.55,44.56,44.46,44.52,8289.0,38.9995,39.0083,38.9207,38.9733,8289.0
2020-05-18 13:55:00,44.51,44.51,44.45,44.49,5131.0,38.9645,38.9645,38.912,38.947,5131.0
2020-05-18 14:00:00,44.5,44.56,44.46,44.55,3899.0,38.9558,39.0083,38.9207,38.9995,3899.0
2020-05-18 14:05:00,44.57,44.57,44.41,44.41,6599.0,39.017,39.017,38.877,38.877,6599.0
2020-05-18 14:10:00,44.4,44.4,44.32,44.36,11761.0,38.8682,38.8682,38.7982,38.8332,11761.0
2020-05-18 14:15:00,44.38,44.39,44.24,44.26,10186.0,38.8507,38.8595,38.7282,38.7457,10186.0
2020-05-18 14:20:00,44.26,44.36,44.25,44.33,2245.0,38.7457,38.8332,38.7369,38.8069,2245.0
2020-05-18 14:25:00,44.36,44.47,44.36,44.44,4723.0,38.8332,38.9295,38.8332,38.9032,4723.0
2020-05-18 14:30:00,44.42,44.51,44.41,44.46,5810.0,38.8857,38.9645,38.877,38.9207,5810.0
2020-05-18 14:35:00,44.46,44.47,44.39,44.41,6841.0,38.9207,38.9295,38.8595,38.877,6841.0
2020-05-18 14:40:00,44.43,44.45,44.4,44.42,16054.0,38.8945,38.912,38.8682,38.8857,16054.0
2020-05-18 14:45:00,44.41,44.42,44.35,44.36,5621.0,38.877,38.8857,38.8245,38.8332,5621.0
2020-05-18 14:50:00,44.34,44.41,44.33,44.41,7313.0,38.8157,38.877,38.8069,38.877,7313.0
2020-05-18 14:55:00,44.4,44.41,44.37,44.41,6161.0,38.8682,38.877,38.842,38.877,6161.0
2020-05-18 15:00:00,44.39,44.44,44.38,44.43,11507.0,38.8595,38.9032,38.8507,38.8945,11507.0
2020-05-18 15:05:00,44.42,44.51,44.41,44.48,13623.0,38.8857,38.9645,38.877,38.9383,13623.0
2020-05-18 15:10:00,44.48,44.48,44.38,44.45,26115.0,38.9383,38.9383,38.8507,38.912,26115.0
2020-05-18 15:15:00,44.48,44.61,44.46,44.58,16016.0,38.9383,39.0521,38.9207,39.0258,16016.0
2020-05-18 15:20:00,44.59,44.59,44.49,44.54,13823.0,39.0346,39.0346,38.947,38.9908,13823.0
2020-05-18 15:25:00,44.54,44.59,44.53,44.57,15911.0,38.9908,39.0346,38.982,39.017,15911.0
2020-05-18 15:30:00,44.57,44.67,44.56,44.64,21951.0,39.017,39.1046,39.0083,39.0783,21951.0
2020-05-18 15:35:00,44.65,44.71,44.64,44.68,11376.0,39.0871,39.1396,39.0783,39.1133,11376.0
2020-05-18 15:40:00,44.7,44.76,44.68,44.75,10889.0,39.1308,39.1834,39.1133,39.1746,10889.0
2020-05-18 15:45:00,44.75,44.9,44.7,44.9,19866.0,39.1746,39.3059,39.1308,39.3059,19866.0
2020-05-18 15:50:00,44.95,45.09,44.89,44.92,100385.0,39.3497,39.4723,39.2972,39.3234,100385.0
2020-05-18 15:55:00,44.94,44.95,44.62,44.65,89912.0,39.3409,39.3497,39.0608,39.0871,89912.0
2020-05-19 09:30:00,44.65,44.87,44.37,44.39,34199.0,39.0871,39.2797,38.842,38.8595,34199.0
2020-05-19 09:35:00,44.39,44.55,44.27,44.4,21923.0,38.8595,38.9995,38.7544,38.8682,21923.0
2020-05-19 09:40:00,44.38,44.49,44.34,44.39,31160.0,38.8507,38.947,38.8157,38.8595,31160.0
2020-05-19 09:45:00,44.38,44.4,44.11,44.15,34192.0,38.8507,38.8682,38.6144,38.6494,34192.0
2020-05-19 09:50:00,44.12,44.36,44.12,44.33,58640.0,38.6231,38.8332,38.6231,38.8069,58640.0
2020-05-19 09:55:00,44.33,44.45,44.21,44.39,56029.0,38.8069,38.912,38.7019,38.8595,56029.0
2020-05-19 10:00:00,44.41,44.55,44.35,44.55,8649.0,38.877,38.9995,38.8245,38.9995,8649.0
2020-05-19 10:05:00,44.55,44.76,44.55,44.7,7149.0,38.9995,39.1834,38.9995,39.1308,7149.0
2020-05-19 10:10:00,44.7,44.86,44.7,44.78,12803.0,39.1308,39.2709,39.1308,39.2009,12803.0
2020-05-19 10:15:00,44.76,44.77,44.61,44.64,14339.0,39.1834,39.1921,39.0521,39.0783,14339.0
2020-05-19 10:20:00,44.65,44.79,44.65,44.79,11774.0,39.0871,39.2096,39.0871,39.2096,11774.0
2020-05-19 10:25:00,44.82,44.88,44.72,44.79,8645.0,39.2359,39.2884,39.1484,39.2096,8645.0
2020-05-19 10:30:00,44.79,44.93,44.79,44.91,12739.0,39.2096,39.3322,39.2096,39.3147,12739.0
2020-05-19 10:35:00,44.93,44.93,44.84,44.85,7535.0,39.3322,39.3322,39.2534,39.2622,7535.0
2020-05-19 10:40:00,44.81,44.81,44.66,44.67,17878.0,39.2271,39.2271,39.0958,39.1046,17878.0
2020-05-19 10:45:00,44.68,44.74,44.63,44.74,7725.0,39.1133,39.1659,39.0696,39.1659,7725.0
2020-05-19 10:50:00,44.8,44.9,44.8,44.9,5781.0,39.2184,39.3059,39.2184,39.3059,5781.0
2020-05-19 10:55:00,44.89,44.89,44.77,44.86,8951.0,39.2972,39.2972,39.1921,39.2709,8951.0
2020-05-19 11:00:00,44.9,44.91,44.85,44.86,5889.0,39.3059,39.3147,39.2622,39.2709,5889.0
2020-05-19 11:05:00,44.86,44.91,44.83,44.87,12676.0,39.2709,39.3147,39.2446,39.2797,12676.0
2020-05-19 11:10:00,44.89,44.89,44.81,44.83,8034.0,39.2972,39.2972,39.2271,39.2446,8034.0
2020-05-19 11:15:00,44.84,44.97,44.84,44.97,6775.0,39.2534,39.3672,39.2534,39.3672,6775.0
2020-05-19 11:20:00,44.95,45.06,44.94,45.04,12522.0,39.3497,39.446,39.3409,39.4285,12522.0
2020-05-19 11:25:00,45.03,45.06,44.97,45.05,8808.0,39.4197,39.446,39.3672,39.4372,8808.0
2020-05-19 11:30:00,45.0,45.1,44.98,45.08,15937.0,39.3935,39.481,39.376,39.4635,15937.0
2020-05-19 11:35:00,45.08,45.14,45.0,45.0,10516.0,39.4635,39.516,39.3935,39.3935,10516.0
2020-05-19 11:40:00,45.01,45.08,44.88,44.89,9672.0,39.4022,39.4635,39.2884,39.2972,9672.0
2020-05-19 11:45:00,44.9,44.96,44.85,44.87,26880.0,39.3059,39.3585,39.2622,39.2797,26880.0
2020-05-19 11:50:00,44.86,44.92,44.82,44.92,6320.0,39.2709,39.3234,39.2359,39.3234,6320.0
2020-05-19 11:55:00,44.93,44.95,44.86,44.93,9709.0,39.3322,39.3497,39.2709,39.3322,9709.0
2020-05-19 12:00:00,44.95,44.98,44.9,44.96,9033.0,39.3497,39.376,39.3059,39.3585,9033.0
2020-05-19 12:05:00,44.93,45.02,44.93,45.01,5434.0,39.3322,39.411,39.3322,39.4022,5434.0
2020-05-19 12:10:00,45.01,45.03,44.98,45.0,4045.0,39.4022,39.4197,39.376,39.3935,4045.0
2020-05-19 12:15:00,45.0,45.01,44.89,44.9,2745.0,39.3935,39.4022,39.2972,39.3059,2745.0
2020-05-19 12:20:00,44.91,45.01,44.91,45.0,3764.0,39.3147,39.4022,39.3147,39.3935,3764.0
2020-05-19 12:25:00,45.01,45.02,44.96,44.98,6293.0,39.4022,39.411,39.3585,39.376,6293.0
2020-05-19 12:30:00,44.96,45.01,44.93,44.94,5718.0,39.3585,39.4022,39.3322,39.3409,5718.0
2020-05-19 12:35:00,44.94,45.01,44.94,44.99,3219.0,39.3409,39.4022,39.3409,39.3847,3219.0
2020-05-19 12:40:00,45.01,45.1,45.01,45.08,2598.0,39.4022,39.481,39.4022,39.4635,2598.0
2020-05-19 12:45:00,45.06,45.17,45.05,45.16,8755.0,39.446,39.5423,39.4372,39.5335,8755.0
2020-05-19 12:50:00,45.16,45.16,45.12,45.12,3000.0,39.5335,39.5335,39.4985,39.4985,3000.0
2020-05-19 12:55:00,45.12,45.25,45.09,45.22,14199.0,39.4985,39.6123,39.4723,39.5861,14199.0
2020-05-19 13:00:00,45.2,45.25,45.08,45.08,16914.0,39.5686,39.6123,39.4635,39.4635,16914.0
2020-05-19 13:05:00,45.11,45.13,45.03,45.11,16493.0,39.4898,39.5073,39.4197,39.4898,16493.0
2020-05-19 13:10:00,45.1,45.15,45.09,45.14,7479.0,39.481,39.5248,39.4723,39.516,7479.0
2020-05-19 13:15:00,45.12,45.16,45.09,45.13,2500.0,39.4985,39.5335,39.4723,39.5073,2500.0
2020-05-19 13:20:00,45.12,45.15,45.11,45.13,7988.0,39.4985,39.5248,39.4898,39.5073,7988.0
2020-05-19 13:25:00,45.14,45.18,45.13,45.13,5232.0,39.516,39.551,39.5073,39.5073,5232.0
2020-05-19 13:30:00,45.12,45.17,45.09,45.15,4664.0,39.4985,39.5423,39.4723,39.5248,4664.0
2020-05-19 13:35:00,45.15,45.2,45.15,45.19,3418.0,39.5248,39.5686,39.5248,39.5598,3418.0
2020-05-19 13:40:00,45.21,45.29,45.2,45.26,6036.0,39.5773,39.6473,39.5686,39.6211,6036.0
2020-05-19 13:45:00,45.26,45.3,45.24,45.27,5178.0,39.6211,39.6561,39.6036,39.6298,5178.0
2020-05-19 13:50:00,45.26,45.28,45.2,45.23,11465.0,39.6211,39.6386,39.5686,39.5948,11465.0
2020-05-19 13:55:00,45.24,45.29,45.24,45.27,5698.0,39.6036,39.6473,39.6036,39.6298,5698.0
2020-05-19 14:00:00,45.28,45.29,45.19,45.23,7550.0,39.6386,39.6473,39.5598,39.5948,7550.0
2020-05-19 14:05:00,45.23,45.32,45.22,45.26,4847.0,39.5948,39.6736,39.5861,39.6211,4847.0
2020-05-19 14:10:00,45.27,45.29,45.26,45.29,4907.0,39.6298,39.6473,39.6211,39.6473,4907.0
2020-05-19 14:15:00,45.29,45.35,45.28,45.35,7433.0,39.6473,39.6999,39.6386,39.6999,7433.0
2020-05-19 14:20:00,45.34,45.42,45.34,45.42,3859.0,39.6911,39.7611,39.6911,39.7611,3859.0
2020-05-19 14:25:00,45.43,45.43,45.34,45.34,4881.0,39.7699,39.7699,39.6911,39.6911,4881.0
2020-05-19 14:30:00,45.32,45.42,45.29,45.42,13162.0,39.6736,39.7611,39.6473,39.7611,13162.0
2020-05-19 14:35:00,45.44,45.53,45.43,45.45,26278.0,39.7786,39.8574,39.7699,39.7874,26278.0
2020-05-19 14:40:00,45.45,45.45,45.4,45.42,5344.0,39.7874,39.7874,39.7436,39.7611,5344.0
2020-05-19 14:45:00,45.41,45.57,45.41,45.57,5030.0,39.7524,39.8925,39.7524,39.8925,5030.0
2020-05-19 14:50:00,45.57,45.63,45.54,45.54,14927.0,39.8925,39.945,39.8662,39.8662,14927.0
2020-05-19 14:55:00,45.55,45.58,45.11,45.16,33640.0,39.8749,39.9012,39.4898,39.5335,33640.0
2020-05-19 15:00:00,45.16,45.25,45.1,45.23,14094.0,39.5335,39.6123,39.481,39.5948,14094.0
2020-05-19 15:05:00,45.19,45.28,45.19,45.24,6443.0,39.5598,39.6386,39.5598,39.6036,6443.0
2020-05-19 15:10:00,45.25,45.42,45.22,45.39,11352.0,39.6123,39.7611,39.5861,39.7349,11352.0
2020-05-19 15:15:00,45.36,45.43,45.32,45.32,7841.0,39.7086,39.7699,39.6736,39.6736,7841.0
2020-05-19 15:20:00,45.31,45.31,45.15,45.17,23167.0,39.6648,39.6648,39.5248,39.5423,23167.0
2020-05-19 15:25:00,45.17,45.18,45.09,45.17,16159.0,39.5423,39.551,39.4723,39.5423,16159.0
2020-05-19 15:30:00,45.15,45.18,45.11,45.14,16251.0,39.5248,39.551,39.4898,39.516,16251.0
2020-05-19 15:35:00,45.11,45.11,44.97,45.03,6957.0,39.4898,39.4898,39.3672,39.4197,6957.0
2020-05-19 15:40:00,45.01,45.11,45.01,45.04,11893.0,39.4022,39.4898,39.4022,39.4285,11893.0
2020-05-19 15:45:00,45.03,45.07,44.96,44.99,23123.0,39.4197,39.4547,39.3585,39.3847,23123.0
2020-05-19 15:50:00,44.98,45.04,44.85,44.87,37833.0,39.376,39.4285,39.2622,39.2797,37833.0
2020-05-19 15:55:00,44.89,44.93,44.68,44.68,44629.0,39.2972,39.3322,39.1133,39.1133,44629.0
2020-05-20 09:30:00,45.4,45.63,45.35,45.5,24967.0,39.7436,39.945,39.6999,39.8312,24967.0
2020-05-20 09:35:00,45.56,45.7,45.43,45.68,11610.0,39.8837,40.0063,39.7699,39.9887,11610.0
2020-05-20 09:40:00,45.81,45.83,45.68,45.72,10032.0,40.1026,40.1201,39.9887,40.0238,10032.0
2020-05-20 09:45:00,45.66,45.72,45.55,45.67,11401.0,39.9712,40.0238,39.8749,39.98,11401.0
2020-05-20 09:50:00,45.66,45.7,45.55,45.62,9249.0,39.9712,40.0063,39.8749,39.9362,9249.0
2020-05-20 09:55:00,45.62,45.77,45.55,45.76,13079.0,39.9362,40.0675,39.8749,40.0588,13079.0
2020-05-20 10:00:00,45.76,45.86,45.73,45.84,6750.0,40.0588,40.1463,40.0325,40.1288,6750.0
2020-05-20 10:05:00,45.81,45.94,45.79,45.87,6804.0,40.1026,40.2164,40.085,40.1551,6804.0
2020-05-20 10:10:00,45.91,45.94,45.85,45.94,6161.0,40.1901,40.2164,40.1376,40.2164,6161.0
2020-05-20 10:15:00,45.92,45.94,45.84,45.85,10059.0,40.1988,40.2164,40.1288,40.1376,10059.0
2020-05-20 10:20:00,45.88,46.0,45.88,45.95,8789.0,40.1638,40.2689,40.1638,40.2251,8789.0
2020-05-20 10:25:00,45.94,45.98,45.8,45.98,12153.0,40.2164,40.2514,40.0938,40.2514,12153.0
2020-05-20 10:30:00,45.96,46.04,45.95,45.96,18818.0,40.2339,40.3039,40.2251,40.2339,18818.0
2020-05-20 10:35:00,45.98,46.03,45.96,46.03,8298.0,40.2514,40.2951,40.2339,40.2951,8298.0
2020-05-20 10:40:00,46.05,46.1,46.05,46.09,4054.0,40.3127,40.3564,40.3127,40.3477,4054.0
2020-05-20 10:45:00,46.09,46.1,46.01,46.04,5144.0,40.3477,40.3564,40.2776,40.3039,5144.0
2020-05-20 10:50:00,46.04,46.11,46.03,46.07,5923.0,40.3039,40.3652,40.2951,40.3302,5923.0
2020-05-20 10:55:00,46.1,46.11,46.03,46.04,6589.0,40.3564,40.3652,40.2951,40.3039,6589.0
2020-05-20 11:00:00,46.04,46.04,45.93,45.93,5740.0,40.3039,40.3039,40.2076,40.2076,5740.0
2020-05-20 11:05:00,45.92,46.0,45.88,46.0,14301.0,40.1988,40.2689,40.1638,40.2689,14301.0
2020-05-20 11:10:00,45.99,46.08,45.99,46.07,3200.0,40.2601,40.3389,40.2601,40.3302,3200.0
2020-05-20 11:15:00,46.09,46.11,46.02,46.11,3518.0,40.3477,40.3652,40.2864,40.3652,3518.0
2020-05-20 11:20:00,46.1,46.12,46.05,46.05,4173.0,40.3564,40.3739,40.3127,40.3127,4173.0
2020-05-20 11:25:00,46.06,46.12,46.04,46.06,3730.0,40.3214,40.3739,40.3039,40.3214,3730.0
2020-05-20 11:30:00,46.05,46.09,46.02,46.05,3339.0,40.3127,40.3477,40.2864,40.3127,3339.0
2020-05-20 11:35:00,46.05,46.05,45.95,45.99,7877.0,40.3127,40.3127,40.2251,40.2601,7877.0
2020-05-20 11:40:00,46.01,46.08,46.01,46.03,4717.0,40.2776,40.3389,40.2776,40.2951,4717.0
2020-05-20 11:45:00,46.02,46.07,46.01,46.02,8186.0,40.2864,40.3302,40.2776,40.2864,8186.0
2020-05-20 11:50:00,46.03,46.04,45.91,45.91,18925.0,40.2951,40.3039,40.1901,40.1901,18925.0
2020-05-20 11:55:00,45.91,46.07,45.9,46.05,20885.0,40.1901,40.3302,40.1813,40.3127,20885.0
2020-05-20 12:00:00,46.08,46.13,45.99,46.02,7656.0,40.3389,40.3827,40.2601,40.2864,7656.0
2020-05-20 12:05:00,46.02,46.08,45.98,45.98,2700.0,40.2864,40.3389,40.2514,40.2514,2700.0
2020-05-20 12:10:00,45.97,46.03,45.96,46.02,3900.0,40.2426,40.2951,40.2339,40.2864,3900.0
2020-05-20 12:15:00,46.02,46.02,45.91,45.96,7107.0,40.2864,40.2864,40.1901,40.2339,7107.0
2020-05-20 12:20:00,45.95,46.02,45.94,45.96,9313.0,40.2251,40.2864,40.2164,40.2339,9313.0
2020-05-20 12:25:00,45.97,46.06,45.97,46.05,5458.0,40.2426,40.3214,40.2426,40.3127,5458.0
2020-05-20 12:30:00,46.05,46.07,46.0,46.07,2730.0,40.3127,40.3302,40.2689,40.3302,2730.0
2020-05-20 12:35:00,46.08,46.1,46.05,46.06,2473.0,40.3389,40.3564,40.3127,40.3214,2473.0
2020-05-20 12:40:00,46.04,46.04,45.96,45.98,2600.0,40.3039,40.3039,40.2339,40.2514,2600.0
2020-05-20 12:45:00,45.98,46.1,45.95,46.1,4317.0,40.2514,40.3564,40.2251,40.3564,4317.0
2020-05-20 12:50:00,46.11,46.14,46.08,46.09,4020.0,40.3652,40.3914,40.3389,40.3477,4020.0
2020-05-20 12:55:00,46.04,46.09,46.03,46.07,2774.0,40.3039,40.3477,40.2951,40.3302,2774.0
2020-05-20 13:00:00,46.08,46.1,46.04,46.05,8724.0,40.3389,40.3564,40.3039,40.3127,8724.0
2020-05-20 13:05:00,46.06,46.08,45.99,46.01,3590.0,40.3214,40.3389,40.2601,40.2776,3590.0
2020-05-20 13:10:00,46.0,46.09,46.0,46.07,4657.0,40.2689,40.3477,40.2689,40.3302,4657.0
2020-05-20 13:15:00,46.04,46.05,45.99,45.99,4948.0,40.3039,40.3127,40.2601,40.2601,4948.0
2020-05-20 13:20:00,45.99,46.02,45.93,45.94,6688.0,40.2601,40.2864,40.2076,40.2164,6688.0
2020-05-20 13:25:00,45.94,45.95,45.87,45.88,3200.0,40.2164,40.2251,40.1551,40.1638,3200.0
2020-05-20 13:30:00,45.89,45.91,45.83,45.86,10121.0,40.1726,40.1901,40.1201,40.1463,10121.0
2020-05-20 13:35:00,45.85,45.92,45.82,45.91,4043.0,40.1376,40.1988,40.1113,40.1901,4043.0
2020-05-20 13:40:00,45.93,45.93,45.88,45.93,9311.0,40.2076,40.2076,40.1638,40.2076,9311.0
2020-05-20 13:45:00,45.93,45.98,45.88,45.88,11829.0,40.2076,40.2514,40.1638,40.1638,11829.0
2020-05-20 13:50:00,45.86,45.87,45.8,45.83,13453.0,40.1463,40.1551,40.0938,40.1201,13453.0
2020-05-20 13:55:00,45.82,45.83,45.75,45.78,5433.0,40.1113,40.1201,40.05,40.0763,5433.0
2020-05-20 14:00:00,45.76,45.8,45.69,45.78,11863.0,40.0588,40.0938,39.9975,40.0763,11863.0
2020-05-20 14:05:00,45.81,45.87,45.72,45.72,8311.0,40.1026,40.1551,40.0238,40.0238,8311.0
2020-05-20 14:10:00,45.72,45.79,45.66,45.68,6258.0,40.0238,40.085,39.9712,39.9887,6258.0
2020-05-20 14:15:00,45.69,45.69,45.61,45.65,5270.0,39.9975,39.9975,39.9275,39.9625,5270.0
2020-05-20 14:20:00,45.64,45.76,45.62,45.74,5211.0,39.9537,40.0588,39.9362,40.0413,5211.0
2020-05-20 14:25:00,45.74,45.74,45.64,45.73,12744.0,40.0413,40.0413,39.9537,40.0325,12744.0
2020-05-20 14:30:00,45.71,45.77,45.69,45.75,10438.0,40.015,40.0675,39.9975,40.05,10438.0
2020-05-20 14:35:00,45.73,45.76,45.72,45.73,4988.0,40.0325,40.0588,40.0238,40.0325,4988.0
2020-05-20 14:40:00,45.74,45.77,45.72,45.76,9123.0,40.0413,40.0675,40.0238,40.0588,9123.0
2020-05-20 14:45:00,45.77,45.83,45.73,45.82,6190.0,40.0675,40.1201,40.0325,40.1113,6190.0
2020-05-20 14:50:00,45.81,45.91,45.79,45.91,5941.0,40.1026,40.1901,40.085,40.1901,5941.0
2020-05-20 14:55:00,45.88,45.92,45.84,45.88,13250.0,40.1638,40.1988,40.1288,40.1638,13250.0
2020-05-20 15:00:00,45.87,45.89,45.79,45.81,8308.0,40.1551,40.1726,40.085,40.1026,8308.0
2020-05-20 15:05:00,45.8,45.8,45.69,45.71,9736.0,40.0938,40.0938,39.9975,40.015,9736.0
2020-05-20 15:10:00,45.73,45.75,45.58,45.62,8020.0,40.0325,40.05,39.9012,39.9362,8020.0
2020-05-20 15:15:00,45.61,45.67,45.6,45.66,9072.0,39.9275,39.98,39.9187,39.9712,9072.0
2020-05-20 15:20:00,45.66,45.75,45.66,45.74,8779.0,39.9712,40.05,39.9712,40.0413,8779.0
2020-05-20 15:25:00,45.74,45.8,45.69,45.8,15616.0,40.0413,40.0938,39.9975,40.0938,15616.0
2020-05-20 15:30:00,45.8,45.82,45.73,45.75,11440.0,40.0938,40.1113,40.0325,40.05,11440.0
2020-05-20 15:35:00,45.78,45.88,45.77,45.86,15352.0,40.0763,40.1638,40.0675,40.1463,15352.0
2020-05-20 15:40:00,45.85,45.86,45.81,45.84,27197.0,40.1376,40.1463,40.1026,40.1288,27197.0
2020-05-20 15:45:00,45.86,45.87,45.74,45.75,22231.0,40.1463,40.1551,40.0413,40.05,22231.0
2020-05-20 15:50:00,45.74,45.95,45.73,45.92,54258.0,40.0413,40.2251,40.0325,40.1988,54258.0
2020-05-20 15:55:00,45.93,46.0,45.9,45.99,69990.0,40.2076,40.2689,40.1813,40.2601,69990.0
2020-05-21 09:30:00,45.84,46.24,45.77,46.24,16980.0,40.1288,40.479,40.0675,40.479,16980.0
2020-05-21 09:35:00,46.24,46.36,46.18,46.29,6860.0,40.479,40.584,40.4265,40.5227,6860.0
2020-05-21 09:40:00,46.26,46.33,46.2,46.3,4650.0,40.4965,40.5578,40.444,40.5315,4650.0
2020-05-21 09:45:00,46.35,46.42,46.29,46.35,12005.0,40.5753,40.6366,40.5227,40.5753,12005.0
2020-05-21 09:50:00,46.34,46.34,46.05,46.08,9396.0,40.5665,40.5665,40.3127,40.3389,9396.0
2020-05-21 09:55:00,46.05,46.07,45.97,46.06,11911.0,40.3127,40.3302,40.2426,40.3214,11911.0
2020-05-21 10:00:00,46.08,46.11,45.95,45.95,12322.0,40.3389,40.3652,40.2251,40.2251,12322.0
2020-05-21 10:05:00,45.97,45.97,45.74,45.77,10181.0,40.2426,40.2426,40.0413,40.0675,10181.0
2020-05-21 10:10:00,45.76,45.87,45.76,45.83,5586.0,40.0588,40.1551,40.0588,40.1201,5586.0
2020-05-21 10:15:00,45.82,45.82,45.7,45.71,10889.0,40.1113,40.1113,40.0063,40.015,10889.0
2020-05-21 10:20:00,45.71,45.73,45.58,45.63,25741.0,40.015,40.0325,39.9012,39.945,25741.0
2020-05-21 10:25:00,45.61,45.62,45.32,45.33,36861.0,39.9275,39.9362,39.6736,39.6824,36861.0
2020-05-21 10:30:00,45.31,45.32,45.0,45.13,96054.0,39.6648,39.6736,39.3935,39.5073,96054.0
2020-05-21 10:35:00,45.05,45.12,44.88,44.94,30197.0,39.4372,39.4985,39.2884,39.3409,30197.0
2020-05-21 10:40:00,44.9,45.2,44.9,45.16,27993.0,39.3059,39.5686,39.3059,39.5335,27993.0
2020-05-21 10:45:00,45.15,45.22,45.08,45.2,17523.0,39.5248,39.5861,39.4635,39.5686,17523.0
2020-05-21 10:50:00,45.19,45.4,45.18,45.32,10047.0,39.5598,39.7436,39.551,39.6736,10047.0
2020-05-21 10:55:00,45.33,45.43,45.33,45.38,5489.0,39.6824,39.7699,39.6824,39.7261,5489.0
2020-05-21 11:00:00,45.35,45.35,45.16,45.19,11743.0,39.6999,39.6999,39.5335,39.5598,11743.0
2020-05-21 11:05:00,45.2,45.23,45.12,45.22,10736.0,39.5686,39.5948,39.4985,39.5861,10736.0
2020-05-21 11:10:00,45.2,45.3,45.2,45.24,6573.0,39.5686,39.6561,39.5686,39.6036,6573.0
2020-05-21 11:15:00,45.24,45.24,44.95,44.97,20543.0,39.6036,39.6036,39.3497,39.3672,20543.0
2020-05-21 11:20:00,44.98,45.04,44.86,44.97,11324.0,39.376,39.4285,39.2709,39.3672,11324.0
2020-05-21 11:25:00,44.95,45.02,44.92,45.01,10684.0,39.3497,39.411,39.3234,39.4022,10684.0
2020-05-21 11:30:00,45.02,45.04,44.89,44.91,14257.0,39.411,39.4285,39.2972,39.3147,14257.0
2020-05-21 11:35:00,44.9,45.13,44.9,45.1,15535.0,39.3059,39.5073,39.3059,39.481,15535.0
2020-05-21 11:40:00,45.11,45.19,45.09,45.15,8547.0,39.4898,39.5598,39.4723,39.5248,8547.0
2020-05-21 11:45:00,45.16,45.2,45.13,45.15,4021.0,39.5335,39.5686,39.5073,39.5248,4021.0
2020-05-21 11:50:00,45.18,45.21,45.07,45.08,17425.0,39.551,39.5773,39.4547,39.4635,17425.0
2020-05-21 11:55:00,45.08,45.14,45.06,45.08,11673.0,39.4635,39.516,39.446,39.4635,11673.0
2020-05-21 12:00:00,45.09,45.24,45.09,45.17,7377.0,39.4723,39.6036,39.4723,39.5423,7377.0
2020-05-21 12:05:00,45.17,45.18,45.08,45.09,9972.0,39.5423,39.551,39.4635,39.4723,9972.0
2020-05-21 12:10:00,45.1,45.2,45.06,45.17,6819.0,39.481,39.5686,39.446,39.5423,6819.0
2020-05-21 12:15:00,45.17,45.22,45.13,45.18,12106.0,39.5423,39.5861,39.5073,39.551,12106.0
2020-05-21 12:20:00,45.18,45.24,45.16,45.24,12948.0,39.551,39.6036,39.5335,39.6036,12948.0
2020-05-21 12:25:00,45.25,45.33,45.21,45.21,8153.0,39.6123,39.6824,39.5773,39.5773,8153.0
2020-05-21 12:30:00,45.21,45.3,45.16,45.26,5912.0,39.5773,39.6561,39.5335,39.6211,5912.0
2020-05-21 12:35:00,45.28,45.28,45.15,45.16,4412.0,39.6386,39.6386,39.5248,39.5335,4412.0
2020-05-21 12:40:00,45.18,45.33,45.18,45.31,4478.0,39.551,39.6824,39.551,39.6648,4478.0
2020-05-21 12:45:00,45.31,45.36,45.3,45.35,4641.0,39.6648,39.7086,39.6561,39.6999,4641.0
2020-05-21 12:50:00,45.35,45.35,45.26,45.33,3674.0,39.6999,39.6999,39.6211,39.6824,3674.0
2020-05-21 12:55:00,45.32,45.34,45.26,45.29,4635.0,39.6736,39.6911,39.6211,39.6473,4635.0
2020-05-21 13:00:00,45.31,45.5,45.24,45.46,11689.0,39.6648,39.8312,39.6036,39.7962,11689.0
2020-05-21 13:05:00,45.47,45.5,45.42,45.42,7110.0,39.8049,39.8312,39.7611,39.7611,7110.0
2020-05-21 13:10:00,45.44,45.51,45.44,45.48,5381.0,39.7786,39.8399,39.7786,39.8137,5381.0
2020-05-21 13:15:00,45.49,45.53,45.46,45.49,4000.0,39.8224,39.8574,39.7962,39.8224,4000.0
2020-05-21 13:20:00,45.49,45.5,45.41,45.45,7702.0,39.8224,39.8312,39.7524,39.7874,7702.0
2020-05-21 13:25:00,45.46,45.49,45.43,45.49,5150.0,39.7962,39.8224,39.7699,39.8224,5150.0
2020-05-21 13:30:00,45.5,45.51,45.44,45.49,3900.0,39.8312,39.8399,39.7786,39.8224,3900.0
2020-05-21 13:35:00,45.48,45.55,45.45,45.47,8875.0,39.8137,39.8749,39.7874,39.8049,8875.0
2020-05-21 13:40:00,45.47,45.5,45.43,45.47,5961.0,39.8049,39.8312,39.7699,39.8049,5961.0
2020-05-21 13:45:00,45.46,45.52,45.44,45.52,5765.0,39.7962,39.8487,39.7786,39.8487,5765.0
2020-05-21 13:50:00,45.53,45.57,45.53,45.53,2958.0,39.8574,39.8925,39.8574,39.8574,2958.0
2020-05-21 13:55:00,45.54,45.57,45.49,45.49,9792.0,39.8662,39.8925,39.8224,39.8224,9792.0
2020-05-21 14:00:00,45.49,45.58,45.49,45.58,5464.0,39.8224,39.9012,39.8224,39.9012,5464.0
2020-05-21 14:05:00,45.59,45.59,45.54,45.58,5956.0,39.91,39.91,39.8662,39.9012,5956.0
2020-05-21 14:10:00,45.58,45.61,45.56,45.58,3096.0,39.9012,39.9275,39.8837,39.9012,3096.0
2020-05-21 14:15:00,45.59,45.63,45.57,45.63,3008.0,39.91,39.945,39.8925,39.945,3008.0
2020-05-21 14:20:00,45.63,45.65,45.61,45.64,5461.0,39.945,39.9625,39.9275,39.9537,5461.0
2020-05-21 14:25:00,45.64,45.64,45.59,45.61,3300.0,39.9537,39.9537,39.91,39.9275,3300.0
2020-05-21 14:30:00,45.62,45.65,45.55,45.56,3422.0,39.9362,39.9625,39.8749,39.8837,3422.0
2020-05-21 14:35:00,45.54,45.54,45.4,45.41,5258.0,39.8662,39.8662,39.7436,39.7524,5258.0
2020-05-21 14:40:00,45.42,45.45,45.41,45.43,3518.0,39.7611,39.7874,39.7524,39.7699,3518.0
2020-05-21 14:45:00,45.43,45.43,45.29,45.32,6400.0,39.7699,39.7699,39.6473,39.6736,6400.0
2020-05-21 14:50:00,45.32,45.37,45.28,45.37,5240.0,39.6736,39.7174,39.6386,39.7174,5240.0
2020-05-21 14:55:00,45.38,45.39,45.35,45.35,6550.0,39.7261,39.7349,39.6999,39.6999,6550.0
2020-05-21 15:00:00,45.36,45.5,45.36,45.43,13646.0,39.7086,39.8312,39.7086,39.7699,13646.0
2020-05-21 15:05:00,45.44,45.55,45.44,45.55,6480.0,39.7786,39.8749,39.7786,39.8749,6480.0
2020-05-21 15:10:00,45.55,45.56,45.46,45.55,10974.0,39.8749,39.8837,39.7962,39.8749,10974.0
2020-05-21 15:15:00,45.54,45.61,45.49,45.59,7932.0,39.8662,39.9275,39.8224,39.91,7932.0
2020-05-21 15:20:00,45.59,45.61,45.56,45.59,9710.0,39.91,39.9275,39.8837,39.91,9710.0
2020-05-21 15:25:00,45.59,45.64,45.58,45.62,24054.0,39.91,39.9537,39.9012,39.9362,24054.0
2020-05-21 15:30:00,45.61,45.67,45.55,45.59,28083.0,39.9275,39.98,39.8749,39.91,28083.0
2020-05-21 15:35:00,45.56,45.64,45.52,45.63,24706.0,39.8837,39.9537,39.8487,39.945,24706.0
2020-05-21 15:40:00,45.64,45.73,45.58,45.73,21281.0,39.9537,40.0325,39.9012,40.0325,21281.0
2020-05-21 15:45:00,45.72,45.72,45.59,45.61,21857.0,40.0238,40.0238,39.91,39.9275,21857.0
2020-05-21 15:50:00,45.62,45.63,45.44,45.49,54195.0,39.9362,39.945,39.7786,39.8224,54195.0
2020-05-21 15:55:00,45.48,45.53,45.44,45.47,45345.0,39.8137,39.8574,39.7786,39.8049,45345.0
2020-05-22 09:30:00,45.26,45.26,44.53,44.59,31259.0,39.6211,39.6211,38.982,39.0346,31259.0
2020-05-22 09:35:00,44.58,44.58,44.27,44.41,40303.0,39.0258,39.0258,38.7544,38.877,40303.0
2020-05-22 09:40:00,44.43,44.58,44.26,44.31,74109.0,38.8945,39.0258,38.7457,38.7894,74109.0
2020-05-22 09:45:00,44.31,44.38,44.21,44.31,14684.0,38.7894,38.8507,38.7019,38.7894,14684.0
2020-05-22 09:50:00,44.28,44.62,44.22,44.62,27124.0,38.7632,39.0608,38.7106,39.0608,27124.0
2020-05-22 09:55:00,44.62,44.67,44.5,44.55,27967.0,39.0608,39.1046,38.9558,38.9995,27967.0
2020-05-22 10:00:00,44.55,44.6,44.27,44.55,65656.0,38.9995,39.0433,38.7544,38.9995,65656.0
2020-05-22 10:05:00,44.55,44.55,44.11,44.11,30085.0,38.9995,38.9995,38.6144,38.6144,30085.0
2020-05-22 10:10:00,44.13,44.31,44.07,44.15,33339.0,38.6319,38.7894,38.5793,38.6494,33339.0
2020-05-22 10:15:00,44.14,44.3,44.1,44.14,12426.0,38.6406,38.7807,38.6056,38.6406,12426.0
2020-05-22 10:20:00,44.15,44.33,44.13,44.32,32897.0,38.6494,38.8069,38.6319,38.7982,32897.0
2020-05-22 10:25:00,44.34,44.56,44.34,44.53,24120.0,38.8157,39.0083,38.8157,38.982,24120.0
2020-05-22 10:30:00,44.55,44.65,44.45,44.59,22341.0,38.9995,39.0871,38.912,39.0346,22341.0
2020-05-22 10:35:00,44.52,44.64,44.52,44.62,14960.0,38.9733,39.0783,38.9733,39.0608,14960.0
2020-05-22 10:40:00,44.64,44.69,44.58,44.59,11811.0,39.0783,39.1221,39.0258,39.0346,11811.0
2020-05-22 10:45:00,44.58,44.65,44.41,44.42,9957.0,39.0258,39.0871,38.877,38.8857,9957.0
2020-05-22 10:50:00,44.42,44.5,44.4,44.48,8838.0,38.8857,38.9558,38.8682,38.9383,8838.0
2020-05-22 10:55:00,44.49,44.49,44.36,44.39,8800.0,38.947,38.947,38.8332,38.8595,8800.0
2020-05-22 11:00:00,44.39,44.49,44.38,44.43,15587.0,38.8595,38.947,38.8507,38.8945,15587.0
2020-05-22 11:05:00,44.44,44.49,44.36,44.47,12244.0,38.9032,38.947,38.8332,38.9295,12244.0
2020-05-22 11:10:00,44.47,44.59,44.43,44.55,18889.0,38.9295,39.0346,38.8945,38.9995,18889.0
2020-05-22 11:15:00,44.55,44.6,44.53,44.55,12030.0,38.9995,39.0433,38.982,38.9995,12030.0
2020-05-22 11:20:00,44.57,44.57,44.36,44.36,8561.0,39.017,39.017,38.8332,38.8332,8561.0
2020-05-22 11:25:00,44.34,44.48,44.31,44.45,9755.0,38.8157,38.9383,38.7894,38.912,9755.0
2020-05-22 11:30:00,44.45,44.5,44.35,44.43,7223.0,38.912,38.9558,38.8245,38.8945,7223.0
2020-05-22 11:35:00,44.43,44.46,44.4,44.44,9891.0,38.8945,38.9207,38.8682,38.9032,9891.0
2020-05-22 11:40:00,44.45,44.45,44.34,44.4,11200.0,38.912,38.912,38.8157,38.8682,11200.0
2020-05-22 11:45:00,44.4,44.5,44.4,44.5,5709.0,38.8682,38.9558,38.8682,38.9558,5709.0
2020-05-22 11:50:00,44.52,44.58,44.52,44.56,4048.0,38.9733,39.0258,38.9733,39.0083,4048.0
2020-05-22 11:55:00,44.55,44.55,44.47,44.53,6880.0,38.9995,38.9995,38.9295,38.982,6880.0
2020-05-22 12:00:00,44.54,44.63,44.54,44.62,5391.0,38.9908,39.0696,38.9908,39.0608,5391.0
2020-05-22 12:05:00,44.62,44.63,44.49,44.53,5414.0,39.0608,39.0696,38.947,38.982,5414.0
2020-05-22 12:10:00,44.55,44.63,44.55,44.58,5424.0,38.9995,39.0696,38.9995,39.0258,5424.0
2020-05-22 12:15:00,44.57,44.65,44.57,44.65,6082.0,39.017,39.0871,39.017,39.0871,6082.0
2020-05-22 12:20:00,44.64,44.69,44.63,44.65,6581.0,39.0783,39.1221,39.0696,39.0871,6581.0
2020-05-22 12:25:00,44.65,44.68,44.62,44.64,5450.0,39.0871,39.1133,39.0608,39.0783,5450.0
2020-05-22 12:30:00,44.65,44.71,44.62,44.63,6745.0,39.0871,39.1396,39.0608,39.0696,6745.0
2020-05-22 12:35:00,44.63,44.69,44.63,44.65,7659.0,39.0696,39.1221,39.0696,39.0871,7659.0
2020-05-22 12:40:00,44.61,44.67,44.61,44.66,3366.0,39.0521,39.1046,39.0521,39.0958,3366.0
2020-05-22 12:45:00,44.67,44.67,44.6,44.63,3102.0,39.1046,39.1046,39.0433,39.0696,3102.0
2020-05-22 12:50:00,44.65,44.68,44.64,44.65,3380.0,39.0871,39.1133,39.0783,39.0871,3380.0
2020-05-22 12:55:00,44.66,44.71,44.64,44.68,4452.0,39.0958,39.1396,39.0783,39.1133,4452.0
2020-05-22 13:00:00,44.68,44.79,44.67,44.79,6976.0,39.1133,39.2096,39.1046,39.2096,6976.0
2020-05-22 13:05:00,44.76,44.78,44.73,44.73,3200.0,39.1834,39.2009,39.1571,39.1571,3200.0
2020-05-22 13:10:00,44.73,44.75,44.7,44.7,4300.0,39.1571,39.1746,39.1308,39.1308,4300.0
2020-05-22 13:15:00,44.72,44.72,44.69,44.71,2789.0,39.1484,39.1484,39.1221,39.1396,2789.0
2020-05-22 13:20:00,44.72,44.75,44.71,44.75,4752.0,39.1484,39.1746,39.1396,39.1746,4752.0
2020-05-22 13:25:00,44.75,44.76,44.72,44.74,5425.0,39.1746,39.1834,39.1484,39.1659,5425.0
2020-05-22 13:30:00,44.73,44.76,44.71,44.71,5349.0,39.1571,39.1834,39.1396,39.1396,5349.0
2020-05-22 13:35:00,44.72,44.76,44.69,44.73,4000.0,39.1484,39.1834,39.1221,39.1571,4000.0
2020-05-22 13:40:00,44.73,44.76,44.71,44.76,4058.0,39.1571,39.1834,39.1396,39.1834,4058.0
2020-05-22 13:45:00,44.77,44.8,44.73,44.74,7624.0,39.1921,39.2184,39.1571,39.1659,7624.0
2020-05-22 13:50:00,44.73,44.74,44.65,44.67,5729.0,39.1571,39.1659,39.0871,39.1046,5729.0
2020-05-22 13:55:00,44.67,44.81,44.67,44.8,5047.0,39.1046,39.2271,39.1046,39.2184,5047.0
2020-05-22 14:00:00,44.81,44.91,44.8,44.91,8535.0,39.2271,39.3147,39.2184,39.3147,8535.0
2020-05-22 14:05:00,44.91,44.94,44.9,44.94,6042.0,39.3147,39.3409,39.3059,39.3409,6042.0
2020-05-22 14:10:00,44.94,44.96,44.86,44.86,5948.0,39.3409,39.3585,39.2709,39.2709,5948.0
2020-05-22 14:15:00,44.86,44.91,44.86,44.87,4755.0,39.2709,39.3147,39.2709,39.2797,4755.0
2020-05-22 14:20:00,44.87,44.88,44.79,44.79,4979.0,39.2797,39.2884,39.2096,39.2096,4979.0
2020-05-22 14:25:00,44.81,44.82,44.76,44.8,12151.0,39.2271,39.2359,39.1834,39.2184,12151.0
2020-05-22 14:30:00,44.79,44.9,44.78,44.9,13520.0,39.2096,39.3059,39.2009,39.3059,13520.0
2020-05-22 14:35:00,44.9,44.92,44.85,44.9,12164.0,39.3059,39.3234,39.2622,39.3059,12164.0
2020-05-22 14:40:00,44.88,44.88,44.76,44.77,13615.0,39.2884,39.2884,39.1834,39.1921,13615.0
2020-05-22 14:45:00,44.77,44.81,44.75,44.81,7169.0,39.1921,39.2271,39.1746,39.2271,7169.0
2020-05-22 14:50:00,44.83,44.84,44.78,44.83,4378.0,39.2446,39.2534,39.2009,39.2446,4378.0
2020-05-22 14:55:00,44.84,44.93,44.84,44.9,6690.0,39.2534,39.3322,39.2534,39.3059,6690.0
2020-05-22 15:00:00,44.91,44.94,44.88,44.92,6791.0,39.3147,39.3409,39.2884,39.3234,6791.0
2020-05-22 15:05:00,44.93,44.95,44.89,44.91,9800.0,39.3322,39.3497,39.2972,39.3147,9800.0
2020-05-22 15:10:00,44.9,44.95,44.89,44.92,8941.0,39.3059,39.3497,39.2972,39.3234,8941.0
2020-05-22 15:15:00,44.93,44.95,44.86,44.87,9773.0,39.3322,39.3497,39.2709,39.2797,9773.0
2020-05-22 15:20:00,44.87,44.87,44.71,44.79,18893.0,39.2797,39.2797,39.1396,39.2096,18893.0
2020-05-22 15:25:00,44.79,44.79,44.73,44.79,11506.0,39.2096,39.2096,39.1571,39.2096,11506.0
2020-05-22 15:30:00,44.78,44.84,44.74,44.83,25152.0,39.2009,39.2534,39.1659,39.2446,25152.0
2020-05-22 15:35:00,44.83,44.83,44.74,44.77,22566.0,39.2446,39.2446,39.1659,39.1921,22566.0
2020-05-22 15:40:00,44.78,44.83,44.73,44.79,15260.0,39.2009,39.2446,39.1571,39.2096,15260.0
2020-05-22 15:45:00,44.79,44.82,44.77,44.78,26537.0,39.2096,39.2359,39.1921,39.2009,26537.0
2020-05-22 15:50:00,44.78,44.78,44.6,44.65,92058.0,39.2009,39.2009,39.0433,39.0871,92058.0
2020-05-22 15:55:00,44.65,44.72,44.63,44.71,79022.0,39.0871,39.1484,39.0696,39.1396,79022.0
2020-05-26 09:30:00,46.22,46.34,46.04,46.15,109034.0,40.4615,40.5665,40.3039,40.4002,109034.0
2020-05-26 09:35:00,46.14,46.17,45.75,45.88,34092.0,40.3914,40.4177,40.05,40.1638,34092.0
2020-05-26 09:40:00,45.91,45.99,45.85,45.96,42696.0,40.1901,40.2601,40.1376,40.2339,42696.0
2020-05-26 09:45:00,45.93,45.98,45.82,45.82,59030.0,40.2076,40.2514,40.1113,40.1113,59030.0
2020-05-26 09:50:00,45.75,45.81,45.64,45.66,32592.0,40.05,40.1026,39.9537,39.9712,32592.0
2020-05-26 09:55:00,45.67,45.68,45.54,45.6,49109.0,39.98,39.9887,39.8662,39.9187,49109.0
2020-05-26 10:00:00,45.59,45.63,45.51,45.53,27826.0,39.91,39.945,39.8399,39.8574,27826.0
2020-05-26 10:05:00,45.52,45.53,45.37,45.4,17160.0,39.8487,39.8574,39.7174,39.7436,17160.0
2020-05-26 10:10:00,45.41,45.42,45.34,45.36,36449.0,39.7524,39.7611,39.6911,39.7086,36449.0
2020-05-26 10:15:00,45.36,45.47,45.29,45.36,54730.0,39.7086,39.8049,39.6473,39.7086,54730.0
2020-05-26 10:20:00,45.35,45.39,45.27,45.31,34892.0,39.6999,39.7349,39.6298,39.6648,34892.0
2020-05-26 10:25:00,45.32,45.63,45.31,45.63,120247.0,39.6736,39.945,39.6648,39.945,120247.0
2020-05-26 10:30:00,45.62,45.68,45.55,45.62,20158.0,39.9362,39.9887,39.8749,39.9362,20158.0
2020-05-26 10:35:00,45.62,45.63,45.47,45.48,16497.0,39.9362,39.945,39.8049,39.8137,16497.0
2020-05-26 10:40:00,45.49,45.56,45.47,45.52,14072.0,39.8224,39.8837,39.8049,39.8487,14072.0
2020-05-26 10:45:00,45.53,45.61,45.53,45.59,8634.0,39.8574,39.9275,39.8574,39.91,8634.0
2020-05-26 10:50:00,45.59,45.67,45.49,45.51,21566.0,39.91,39.98,39.8224,39.8399,21566.0
2020-05-26 10:55:00,45.5,45.51,45.42,45.42,11038.0,39.8312,39.8399,39.7611,39.7611,11038.0
2020-05-26 11:00:00,45.42,45.49,45.4,45.45,12460.0,39.7611,39.8224,39.7436,39.7874,12460.0
2020-05-26 11:05:00,45.44,45.48,45.41,45.41,11692.0,39.7786,39.8137,39.7524,39.7524,11692.0
2020-05-26 11:10:00,45.35,45.52,45.35,45.46,13741.0,39.6999,39.8487,39.6999,39.7962,13741.0
2020-05-26 11:15:00,45.47,45.51,45.36,45.37,11176.0,39.8049,39.8399,39.7086,39.7174,11176.0
2020-05-26 11:20:00,45.35,45.43,45.31,45.35,15107.0,39.6999,39.7699,39.6648,39.6999,15107.0
2020-05-26 11:25:00,45.33,45.36,45.22,45.26,12100.0,39.6824,39.7086,39.5861,39.6211,12100.0
2020-05-26 11:30:00,45.25,45.25,45.12,45.13,30315.0,39.6123,39.6123,39.4985,39.5073,30315.0
2020-05-26 11:35:00,45.13,45.19,45.02,45.11,26107.0,39.5073,39.5598,39.411,39.4898,26107.0
2020-05-26 11:40:00,45.11,45.17,45.04,45.17,34874.0,39.4898,39.5423,39.4285,39.5423,34874.0
2020-05-26 11:45:00,45.16,45.16,44.94,45.0,66486.0,39.5335,39.5335,39.3409,39.3935,66486.0
2020-05-26 11:50:00,45.0,45.2,44.99,45.2,23864.0,39.3935,39.5686,39.3847,39.5686,23864.0
2020-05-26 11:55:00,45.2,45.26,45.16,45.16,23538.0,39.5686,39.6211,39.5335,39.5335,23538.0
2020-05-26 12:00:00,45.15,45.19,45.14,45.16,15738.0,39.5248,39.5598,39.516,39.5335,15738.0
2020-05-26 12:05:00,45.17,45.24,45.13,45.16,34227.0,39.5423,39.6036,39.5073,39.5335,34227.0
2020-05-26 12:10:00,45.17,45.2,45.16,45.18,15733.0,39.5423,39.5686,39.5335,39.551,15733.0
2020-05-26 12:15:00,45.18,45.2,45.13,45.14,12751.0,39.551,39.5686,39.5073,39.516,12751.0
2020-05-26 12:20:00,45.13,45.16,45.09,45.13,15042.0,39.5073,39.5335,39.4723,39.5073,15042.0
2020-05-26 12:25:00,45.15,45.17,45.14,45.15,7736.0,39.5248,39.5423,39.516,39.5248,7736.0
2020-05-26 12:30:00,45.15,45.21,45.01,45.05,22831.0,39.5248,39.5773,39.4022,39.4372,22831.0
2020-05-26 12:35:00,45.07,45.2,45.04,45.2,11492.0,39.4547,39.5686,39.4285,39.5686,11492.0
2020-05-26 12:40:00,45.21,45.26,45.21,45.25,9771.0,39.5773,39.6211,39.5773,39.6123,9771.0
2020-05-26 12:45:00,45.25,45.27,45.18,45.19,12444.0,39.6123,39.6298,39.551,39.5598,12444.0
2020-05-26 12:50:00,45.19,45.24,45.17,45.22,14328.0,39.5598,39.6036,39.5423,39.5861,14328.0
2020-05-26 12:55:00,45.22,45.35,45.2,45.35,14913.0,39.5861,39.6999,39.5686,39.6999,14913.0
2020-05-26 13:00:00,45.38,45.4,45.22,45.22,21257.0,39.7261,39.7436,39.5861,39.5861,21257.0
2020-05-26 13:05:00,45.25,45.37,45.19,45.29,16489.0,39.6123,39.7174,39.5598,39.6473,16489.0
2020-05-26 13:10:00,45.29,45.3,45.21,45.21,11320.0,39.6473,39.6561,39.5773,39.5773,11320.0
2020-05-26 13:15:00,45.22,45.24,45.13,45.13,9861.0,39.5861,39.6036,39.5073,39.5073,9861.0
2020-05-26 13:20:00,45.14,45.15,45.02,45.05,13933.0,39.516,39.5248,39.411,39.4372,13933.0
2020-05-26 13:25:00,45.04,45.08,45.0,45.0,16866.0,39.4285,39.4635,39.3935,39.3935,16866.0
2020-05-26 13:30:00,45.01,45.02,44.93,44.98,16456.0,39.4022,39.411,39.3322,39.376,16456.0
2020-05-26 13:35:00,44.99,45.02,44.94,44.99,19109.0,39.3847,39.411,39.3409,39.3847,19109.0
2020-05-26 13:40:00,44.98,44.99,44.89,44.94,19016.0,39.376,39.3847,39.2972,39.3409,19016.0
2020-05-26 13:45:00,44.94,44.97,44.91,44.91,16394.0,39.3409,39.3672,39.3147,39.3147,16394.0
2020-05-26 13:50:00,44.92,45.13,44.92,45.08,13015.0,39.3234,39.5073,39.3234,39.4635,13015.0
2020-05-26 13:55:00,45.08,45.14,45.08,45.12,9009.0,39.4635,39.516,39.4635,39.4985,9009.0
2020-05-26 14:00:00,45.11,45.14,45.07,45.13,14271.0,39.4898,39.516,39.4547,39.5073,14271.0
2020-05-26 14:05:00,45.13,45.17,45.1,45.14,10006.0,39.5073,39.5423,39.481,39.516,10006.0
2020-05-26 14:10:00,45.15,45.21,45.13,45.16,10873.0,39.5248,39.5773,39.5073,39.5335,10873.0
2020-05-26 14:15:00,45.16,45.21,45.16,45.21,7784.0,39.5335,39.5773,39.5335,39.5773,7784.0
2020-05-26 14:20:00,45.22,45.28,45.2,45.27,8100.0,39.5861,39.6386,39.5686,39.6298,8100.0
2020-05-26 14:25:00,45.27,45.31,45.25,45.31,7652.0,39.6298,39.6648,39.6123,39.6648,7652.0
2020-05-26 14:30:00,45.29,45.3,45.21,45.22,26883.0,39.6473,39.6561,39.5773,39.5861,26883.0
2020-05-26 14:35:00,45.21,45.29,45.2,45.25,16975.0,39.5773,39.6473,39.5686,39.6123,16975.0
2020-05-26 14:40:00,45.26,45.26,45.18,45.23,11889.0,39.6211,39.6211,39.551,39.5948,11889.0
2020-05-26 14:45:00,45.24,45.25,45.15,45.24,19660.0,39.6036,39.6123,39.5248,39.6036,19660.0
2020-05-26 14:50:00,45.25,45.31,45.25,45.27,10636.0,39.6123,39.6648,39.6123,39.6298,10636.0
2020-05-26 14:55:00,45.26,45.38,45.26,45.36,15781.0,39.6211,39.7261,39.6211,39.7086,15781.0
2020-05-26 15:00:00,45.36,45.36,45.25,45.28,9712.0,39.7086,39.7086,39.6123,39.6386,9712.0
2020-05-26 15:05:00,45.29,45.32,45.25,45.27,12265.0,39.6473,39.6736,39.6123,39.6298,12265.0
2020-05-26 15:10:00,45.26,45.33,45.25,45.29,16833.0,39.6211,39.6824,39.6123,39.6473,16833.0
2020-05-26 15:15:00,45.29,45.31,45.25,45.31,17415.0,39.6473,39.6648,39.6123,39.6648,17415.0
2020-05-26 15:20:00,45.32,45.41,45.28,45.4,73142.0,39.6736,39.7524,39.6386,39.7436,73142.0
2020-05-26 15:25:00,45.39,45.47,45.39,45.44,16289.0,39.7349,39.8049,39.7349,39.7786,16289.0
2020-05-26 15:30:00,45.43,45.52,45.27,45.31,41178.0,39.7699,39.8487,39.6298,39.6648,41178.0
2020-05-26 15:35:00,45.32,45.43,45.31,45.32,26030.0,39.6736,39.7699,39.6648,39.6736,26030.0
2020-05-26 15:40:00,45.33,45.33,45.17,45.19,41880.0,39.6824,39.6824,39.5423,39.5598,41880.0
2020-05-26 15:45:00,45.19,45.22,45.11,45.11,69301.0,39.5598,39.5861,39.4898,39.4898,69301.0
2020-05-26 15:50:00,45.11,45.16,45.06,45.09,148402.0,39.4898,39.5335,39.446,39.4723,148402.0
2020-05-26 15:55:00,45.09,45.15,45.02,45.14,78382.0,39.4723,39.5248,39.411,39.516,78382.0
2020-05-27 09:30:00,45.45,45.97,45.45,45.73,50771.0,39.7874,40.2426,39.7874,40.0325,50771.0
2020-05-27 09:35:00,45.76,45.85,45.7,45.8,40533.0,40.0588,40.1376,40.0063,40.0938,40533.0
2020-05-27 09:40:00,45.77,45.89,45.68,45.83,5362.0,40.0675,40.1726,39.9887,40.1201,5362.0
2020-05-27 09:45:00,45.84,45.94,45.76,45.91,17100.0,40.1288,40.2164,40.0588,40.1901,17100.0
2020-05-27 09:50:00,45.9,45.98,45.59,45.59,26686.0,40.1813,40.2514,39.91,39.91,26686.0
2020-05-27 09:55:00,45.6,45.67,45.23,45.34,35672.0,39.9187,39.98,39.5948,39.6911,35672.0
2020-05-27 10:00:00,45.32,45.38,45.23,45.26,21625.0,39.6736,39.7261,39.5948,39.6211,21625.0
2020-05-27 10:05:00,45.28,45.35,45.19,45.25,46936.0,39.6386,39.6999,39.5598,39.6123,46936.0
2020-05-27 10:10:00,45.26,45.36,45.16,45.31,32506.0,39.6211,39.7086,39.5335,39.6648,32506.0
2020-05-27 10:15:00,45.33,45.49,45.33,45.42,26579.0,39.6824,39.8224,39.6824,39.7611,26579.0
2020-05-27 10:20:00,45.44,45.46,45.28,45.39,46495.0,39.7786,39.7962,39.6386,39.7349,46495.0
2020-05-27 10:25:00,45.38,45.55,45.38,45.52,27440.0,39.7261,39.8749,39.7261,39.8487,27440.0
2020-05-27 10:30:00,45.54,45.59,45.44,45.47,21802.0,39.8662,39.91,39.7786,39.8049,21802.0
2020-05-27 10:35:00,45.46,45.48,45.36,45.37,27110.0,39.7962,39.8137,39.7086,39.7174,27110.0
2020-05-27 10:40:00,45.37,45.37,45.17,45.18,42914.0,39.7174,39.7174,39.5423,39.551,42914.0
2020-05-27 10:45:00,45.18,45.2,45.0,45.01,42561.0,39.551,39.5686,39.3935,39.4022,42561.0
2020-05-27 10:50:00,45.02,45.06,44.97,44.98,60660.0,39.411,39.446,39.3672,39.376,60660.0
2020-05-27 10:55:00,44.98,45.15,44.92,45.15,25762.0,39.376,39.5248,39.3234,39.5248,25762.0
2020-05-27 11:00:00,45.21,45.34,45.09,45.25,28379.0,39.5773,39.6911,39.4723,39.6123,28379.0
2020-05-27 11:05:00,45.24,45.37,45.18,45.33,17490.0,39.6036,39.7174,39.551,39.6824,17490.0
2020-05-27 11:10:00,45.33,45.43,45.31,45.33,14218.0,39.6824,39.7699,39.6648,39.6824,14218.0
2020-05-27 11:15:00,45.33,45.38,45.2,45.38,13000.0,39.6824,39.7261,39.5686,39.7261,13000.0
2020-05-27 11:20:00,45.36,45.41,45.25,45.25,15252.0,39.7086,39.7524,39.6123,39.6123,15252.0
2020-05-27 11:25:00,45.25,45.34,45.22,45.34,17601.0,39.6123,39.6911,39.5861,39.6911,17601.0
2020-05-27 11:30:00,45.34,45.4,45.32,45.36,13562.0,39.6911,39.7436,39.6736,39.7086,13562.0
2020-05-27 11:35:00,45.35,45.43,45.12,45.22,18999.0,39.6999,39.7699,39.4985,39.5861,18999.0
2020-05-27 11:40:00,45.22,45.23,45.12,45.21,21019.0,39.5861,39.5948,39.4985,39.5773,21019.0
2020-05-27 11:45:00,45.22,45.44,45.22,45.43,13595.0,39.5861,39.7786,39.5861,39.7699,13595.0
2020-05-27 11:50:00,45.41,45.41,45.29,45.3,11584.0,39.7524,39.7524,39.6473,39.6561,11584.0
2020-05-27 11:55:00,45.28,45.37,45.25,45.3,16036.0,39.6386,39.7174,39.6123,39.6561,16036.0
2020-05-27 12:00:00,45.32,45.37,45.27,45.27,11297.0,39.6736,39.7174,39.6298,39.6298,11297.0
2020-05-27 12:05:00,45.26,45.33,45.22,45.33,14654.0,39.6211,39.6824,39.5861,39.6824,14654.0
2020-05-27 12:10:00,45.33,45.37,45.25,45.29,14012.0,39.6824,39.7174,39.6123,39.6473,14012.0
2020-05-27 12:15:00,45.29,45.33,45.26,45.26,8583.0,39.6473,39.6824,39.6211,39.6211,8583.0
2020-05-27 12:20:00,45.26,45.29,45.24,45.26,8338.0,39.6211,39.6473,39.6036,39.6211,8338.0
2020-05-27 12:25:00,45.26,45.4,45.26,45.26,10316.0,39.6211,39.7436,39.6211,39.6211,10316.0
2020-05-27 12:30:00,45.29,45.39,45.26,45.39,11732.0,39.6473,39.7349,39.6211,39.7349,11732.0
2020-05-27 12:35:00,45.38,45.44,45.36,45.41,15222.0,39.7261,39.7786,39.7086,39.7524,15222.0
2020-05-27 12:40:00,45.39,45.41,45.34,45.37,8601.0,39.7349,39.7524,39.6911,39.7174,8601.0
2020-05-27 12:45:00,45.38,45.46,45.32,45.35,14986.0,39.7261,39.7962,39.6736,39.6999,14986.0
2020-05-27 12:50:00,45.35,45.36,45.31,45.31,20651.0,39.6999,39.7086,39.6648,39.6648,20651.0
2020-05-27 12:55:00,45.32,45.33,45.29,45.33,12821.0,39.6736,39.6824,39.6473,39.6824,12821.0
2020-05-27 13:00:00,45.33,45.36,45.18,45.36,22652.0,39.6824,39.7086,39.551,39.7086,22652.0
2020-05-27 13:05:00,45.37,45.37,45.32,45.35,5300.0,39.7174,39.7174,39.6736,39.6999,5300.0
2020-05-27 13:10:00,45.36,45.45,45.36,45.41,9913.0,39.7086,39.7874,39.7086,39.7524,9913.0
2020-05-27 13:15:00,45.44,45.45,45.38,45.38,18937.0,39.7786,39.7874,39.7261,39.7261,18937.0
2020-05-27 13:20:00,45.4,45.41,45.36,45.4,8519.0,39.7436,39.7524,39.7086,39.7436,8519.0
2020-05-27 13:25:00,45.4,45.43,45.37,45.4,17402.0,39.7436,39.7699,39.7174,39.7436,17402.0
2020-05-27 13:30:00,45.42,45.42,45.33,45.37,13913.0,39.7611,39.7611,39.6824,39.7174,13913.0
2020-05-27 13:35:00,45.4,45.42,45.36,45.4,41710.0,39.7436,39.7611,39.7086,39.7436,41710.0
2020-05-27 13:40:00,45.42,45.63,45.37,45.61,39524.0,39.7611,39.945,39.7174,39.9275,39524.0
2020-05-27 13:45:00,45.61,45.7,45.59,45.64,16563.0,39.9275,40.0063,39.91,39.9537,16563.0
2020-05-27 13:50:00,45.63,45.77,45.61,45.77,10947.0,39.945,40.0675,39.9275,40.0675,10947.0
2020-05-27 13:55:00,45.78,45.85,45.77,45.83,28808.0,40.0763,40.1376,40.0675,40.1201,28808.0
2020-05-27 14:00:00,45.84,46.16,45.83,46.1,48810.0,40.1288,40.4089,40.1201,40.3564,48810.0
2020-05-27 14:05:00,46.1,46.2,46.06,46.18,30596.0,40.3564,40.444,40.3214,40.4265,30596.0
2020-05-27 14:10:00,46.17,46.26,46.15,46.18,32693.0,40.4177,40.4965,40.4002,40.4265,32693.0
2020-05-27 14:15:00,46.18,46.19,46.14,46.15,22572.0,40.4265,40.4352,40.3914,40.4002,22572.0
2020-05-27 14:20:00,46.16,46.17,46.06,46.1,19463.0,40.4089,40.4177,40.3214,40.3564,19463.0
2020-05-27 14:25:00,46.09,46.09,46.02,46.07,17024.0,40.3477,40.3477,40.2864,40.3302,17024.0
2020-05-27 14:30:00,46.08,46.15,46.02,46.13,12168.0,40.3389,40.4002,40.2864,40.3827,12168.0
2020-05-27 14:35:00,46.13,46.16,46.08,46.09,9721.0,40.3827,40.4089,40.3389,40.3477,9721.0
2020-05-27 14:40:00,46.09,46.12,46.07,46.07,11385.0,40.3477,40.3739,40.3302,40.3302,11385.0
2020-05-27 14:45:00,46.06,46.1,46.05,46.08,11856.0,40.3214,40.3564,40.3127,40.3389,11856.0
2020-05-27 14:50:00,46.08,46.17,46.05,46.08,43291.0,40.3389,40.4177,40.3127,40.3389,43291.0
2020-05-27 14:55:00,46.08,46.19,46.05,46.12,26291.0,40.3389,40.4352,40.3127,40.3739,26291.0
2020-05-27 15:00:00,46.11,46.19,46.11,46.14,22061.0,40.3652,40.4352,40.3652,40.3914,22061.0
2020-05-27 15:05:00,46.16,46.29,46.14,46.28,39273.0,40.4089,40.5227,40.3914,40.514,39273.0
2020-05-27 15:10:00,46.29,46.34,46.27,46.32,23398.0,40.5227,40.5665,40.5052,40.549,23398.0
2020-05-27 15:15:00,46.32,46.32,46.25,46.32,17896.0,40.549,40.549,40.4877,40.549,17896.0
2020-05-27 15:20:00,46.32,46.36,46.29,46.32,33287.0,40.549,40.584,40.5227,40.549,33287.0
2020-05-27 15:25:00,46.33,46.42,46.28,46.36,32866.0,40.5578,40.6366,40.514,40.584,32866.0
2020-05-27 15:30:00,46.35,46.35,46.23,46.25,20042.0,40.5753,40.5753,40.4702,40.4877,20042.0
2020-05-27 15:35:00,46.26,46.38,46.23,46.37,40030.0,40.4965,40.6015,40.4702,40.5928,40030.0
2020-05-27 15:40:00,46.36,46.45,46.32,46.35,36922.0,40.584,40.6628,40.549,40.5753,36922.0
2020-05-27 15:45:00,46.34,46.36,46.22,46.24,109085.0,40.5665,40.584,40.4615,40.479,109085.0
2020-05-27 15:50:00,46.24,46.34,46.23,46.28,141456.0,40.479,40.5665,40.4702,40.514,141456.0
2020-05-27 15:55:00,46.28,46.36,46.23,46.33,146478.0,40.514,40.584,40.4702,40.5578,146478.0
2020-05-28 09:30:00,44.78,45.14,44.33,45.14,229465.0,39.2009,39.516,38.8069,39.516,229465.0
2020-05-28 09:35:00,45.18,45.85,44.88,45.1,167555.0,39.551,40.1376,39.2884,39.481,167555.0
2020-05-28 09:40:00,45.1,45.35,44.71,44.89,204607.0,39.481,39.6999,39.1396,39.2972,204607.0
2020-05-28 09:45:00,44.86,45.01,44.56,45.01,46194.0,39.2709,39.4022,39.0083,39.4022,46194.0
2020-05-28 09:50:00,44.98,45.5,44.91,45.22,109989.0,39.376,39.8312,39.3147,39.5861,109989.0
2020-05-28 09:55:00,45.21,45.91,45.16,45.83,69216.0,39.5773,40.1901,39.5335,40.1201,69216.0
2020-05-28 10:00:00,45.79,45.89,45.46,45.55,46527.0,40.085,40.1726,39.7962,39.8749,46527.0
2020-05-28 10:05:00,45.58,45.74,45.44,45.66,52524.0,39.9012,40.0413,39.7786,39.9712,52524.0
2020-05-28 10:10:00,45.66,45.79,45.33,45.34,30071.0,39.9712,40.085,39.6824,39.6911,30071.0
2020-05-28 10:15:00,45.34,45.35,44.96,45.02,40025.0,39.6911,39.6999,39.3585,39.411,40025.0
2020-05-28 10:20:00,45.01,45.34,45.01,45.2,21585.0,39.4022,39.6911,39.4022,39.5686,21585.0
2020-05-28 10:25:00,45.23,45.26,45.0,45.06,16464.0,39.5948,39.6211,39.3935,39.446,16464.0
2020-05-28 10:30:00,45.11,45.12,44.98,45.09,16723.0,39.4898,39.4985,39.376,39.4723,16723.0
2020-05-28 10:35:00,45.13,45.17,45.0,45.11,24120.0,39.5073,39.5423,39.3935,39.4898,24120.0
2020-05-28 10:40:00,45.11,45.37,45.03,45.36,45992.0,39.4898,39.7174,39.4197,39.7086,45992.0
2020-05-28 10:45:00,45.37,45.37,44.88,44.93,43614.0,39.7174,39.7174,39.2884,39.3322,43614.0
2020-05-28 10:50:00,44.94,44.94,44.75,44.76,25654.0,39.3409,39.3409,39.1746,39.1834,25654.0
2020-05-28 10:55:00,44.76,44.89,44.68,44.87,59954.0,39.1834,39.2972,39.1133,39.2797,59954.0
2020-05-28 11:00:00,44.9,45.02,44.83,44.97,31865.0,39.3059,39.411,39.2446,39.3672,31865.0
2020-05-28 11:05:00,44.98,45.0,44.81,44.81,13906.0,39.376,39.3935,39.2271,39.2271,13906.0
2020-05-28 11:10:00,44.82,44.88,44.7,44.74,14031.0,39.2359,39.2884,39.1308,39.1659,14031.0
2020-05-28 11:15:00,44.75,45.03,44.73,45.03,21608.0,39.1746,39.4197,39.1571,39.4197,21608.0
2020-05-28 11:20:00,45.03,45.15,45.02,45.15,22396.0,39.4197,39.5248,39.411,39.5248,22396.0
2020-05-28 11:25:00,45.17,45.32,45.15,45.32,23415.0,39.5423,39.6736,39.5248,39.6736,23415.0
2020-05-28 11:30:00,45.36,45.39,45.26,45.26,20228.0,39.7086,39.7349,39.6211,39.6211,20228.0
2020-05-28 11:35:00,45.25,45.3,45.12,45.12,20591.0,39.6123,39.6561,39.4985,39.4985,20591.0
2020-05-28 11:40:00,45.11,45.2,44.98,45.05,15227.0,39.4898,39.5686,39.376,39.4372,15227.0
2020-05-28 11:45:00,45.05,45.13,44.98,45.11,10379.0,39.4372,39.5073,39.376,39.4898,10379.0
2020-05-28 11:50:00,45.1,45.26,45.09,45.21,11206.0,39.481,39.6211,39.4723,39.5773,11206.0
2020-05-28 11:55:00,45.22,45.31,45.13,45.31,19544.0,39.5861,39.6648,39.5073,39.6648,19544.0
2020-05-28 12:00:00,45.29,45.36,45.24,45.35,12365.0,39.6473,39.7086,39.6036,39.6999,12365.0
2020-05-28 12:05:00,45.36,45.49,45.36,45.39,17665.0,39.7086,39.8224,39.7086,39.7349,17665.0
2020-05-28 12:10:00,45.4,45.53,45.36,45.38,9496.0,39.7436,39.8574,39.7086,39.7261,9496.0
2020-05-28 12:15:00,45.37,45.42,45.27,45.28,11622.0,39.7174,39.7611,39.6298,39.6386,11622.0
2020-05-28 12:20:00,45.27,45.32,45.2,45.27,13213.0,39.6298,39.6736,39.5686,39.6298,13213.0
2020-05-28 12:25:00,45.28,45.29,45.05,45.14,11619.0,39.6386,39.6473,39.4372,39.516,11619.0
2020-05-28 12:30:00,45.14,45.15,45.04,45.08,10127.0,39.516,39.5248,39.4285,39.4635,10127.0
2020-05-28 12:35:00,45.09,45.23,45.09,45.23,11032.0,39.4723,39.5948,39.4723,39.5948,11032.0
2020-05-28 12:40:00,45.26,45.28,45.22,45.22,9673.0,39.6211,39.6386,39.5861,39.5861,9673.0
2020-05-28 12:45:00,45.22,45.25,45.14,45.21,8511.0,39.5861,39.6123,39.516,39.5773,8511.0
2020-05-28 12:50:00,45.22,45.22,45.1,45.11,14700.0,39.5861,39.5861,39.481,39.4898,14700.0
2020-05-28 12:55:00,45.13,45.17,45.04,45.04,12583.0,39.5073,39.5423,39.4285,39.4285,12583.0
2020-05-28 13:00:00,45.05,45.1,45.02,45.06,13935.0,39.4372,39.481,39.411,39.446,13935.0
2020-05-28 13:05:00,45.04,45.04,44.98,45.03,12921.0,39.4285,39.4285,39.376,39.4197,12921.0
2020-05-28 13:10:00,45.03,45.17,45.0,45.13,12752.0,39.4197,39.5423,39.3935,39.5073,12752.0
2020-05-28 13:15:00,45.11,45.11,44.9,44.9,9655.0,39.4898,39.4898,39.3059,39.3059,9655.0
2020-05-28 13:20:00,44.92,44.98,44.91,44.95,8697.0,39.3234,39.376,39.3147,39.3497,8697.0
2020-05-28 13:25:00,44.96,45.07,44.94,45.01,7829.0,39.3585,39.4547,39.3409,39.4022,7829.0
2020-05-28 13:30:00,45.01,45.04,44.99,45.0,9418.0,39.4022,39.4285,39.3847,39.3935,9418.0
2020-05-28 13:35:00,45.01,45.02,44.97,44.98,13975.0,39.4022,39.411,39.3672,39.376,13975.0
2020-05-28 13:40:00,45.0,45.11,44.98,45.09,15086.0,39.3935,39.4898,39.376,39.4723,15086.0
2020-05-28 13:45:00,45.1,45.14,45.04,45.06,14311.0,39.481,39.516,39.4285,39.446,14311.0
2020-05-28 13:50:00,45.05,45.06,44.96,44.99,14744.0,39.4372,39.446,39.3585,39.3847,14744.0
2020-05-28 13:55:00,45.0,45.07,44.94,44.94,13329.0,39.3935,39.4547,39.3409,39.3409,13329.0
2020-05-28 14:00:00,44.93,45.05,44.92,44.97,13414.0,39.3322,39.4372,39.3234,39.3672,13414.0
2020-05-28 14:05:00,44.96,45.01,44.93,44.93,11247.0,39.3585,39.4022,39.3322,39.3322,11247.0
2020-05-28 14:10:00,44.93,44.96,44.91,44.91,13845.0,39.3322,39.3585,39.3147,39.3147,13845.0
2020-05-28 14:15:00,44.92,45.06,44.92,44.99,14506.0,39.3234,39.446,39.3234,39.3847,14506.0
2020-05-28 14:20:00,45.02,45.09,44.98,45.02,12218.0,39.411,39.4723,39.376,39.411,12218.0
2020-05-28 14:25:00,45.04,45.05,44.91,44.96,17161.0,39.4285,39.4372,39.3147,39.3585,17161.0
2020-05-28 14:30:00,44.96,45.11,44.96,45.03,30099.0,39.3585,39.4898,39.3585,39.4197,30099.0
2020-05-28 14:35:00,45.04,45.04,44.83,44.84,20549.0,39.4285,39.4285,39.2446,39.2534,20549.0
2020-05-28 14:40:00,44.86,44.86,44.67,44.72,23141.0,39.2709,39.2709,39.1046,39.1484,23141.0
2020-05-28 14:45:00,44.72,44.72,44.62,44.65,19070.0,39.1484,39.1484,39.0608,39.0871,19070.0
2020-05-28 14:50:00,44.66,44.67,44.5,44.5,22790.0,39.0958,39.1046,38.9558,38.9558,22790.0
2020-05-28 14:55:00,44.53,44.65,44.5,44.62,19201.0,38.982,39.0871,38.9558,39.0608,19201.0
2020-05-28 15:00:00,44.62,44.69,44.58,44.64,23108.0,39.0608,39.1221,39.0258,39.0783,23108.0
2020-05-28 15:05:00,44.64,44.67,44.52,44.53,18629.0,39.0783,39.1046,38.9733,38.982,18629.0
2020-05-28 15:10:00,44.52,44.66,44.5,44.61,33412.0,38.9733,39.0958,38.9558,39.0521,33412.0
2020-05-28 15:15:00,44.6,44.62,44.45,44.46,38686.0,39.0433,39.0608,38.912,38.9207,38686.0
2020-05-28 15:20:00,44.48,44.48,44.35,44.4,21521.0,38.9383,38.9383,38.8245,38.8682,21521.0
2020-05-28 15:25:00,44.39,44.4,44.25,44.26,31873.0,38.8595,38.8682,38.7369,38.7457,31873.0
2020-05-28 15:30:00,44.26,44.37,44.25,44.37,49566.0,38.7457,38.842,38.7369,38.842,49566.0
2020-05-28 15:35:00,44.37,44.55,44.29,44.52,48477.0,38.842,38.9995,38.7719,38.9733,48477.0
2020-05-28 15:40:00,44.52,44.58,44.45,44.52,56848.0,38.9733,39.0258,38.912,38.9733,56848.0
2020-05-28 15:45:00,44.51,44.61,44.39,44.4,72239.0,38.9645,39.0521,38.8595,38.8682,72239.0
2020-05-28 15:50:00,44.39,44.39,44.0,44.01,150076.0,38.8595,38.8595,38.5181,38.5268,150076.0
2020-05-28 15:55:00,44.0,44.27,44.0,44.17,163635.0,38.5181,38.7544,38.5181,38.6669,163635.0
2020-05-29 09:30:00,44.09,44.43,43.78,44.05,62511.0,38.5968,38.8945,38.3255,38.5618,62511.0
2020-05-29 09:35:00,44.08,44.2,43.95,43.96,28084.0,38.5881,38.6931,38.4743,38.483,28084.0
2020-05-29 09:40:00,43.91,44.02,43.73,43.99,14681.0,38.4393,38.5356,38.2817,38.5093,14681.0
2020-05-29 09:45:00,43.98,44.13,43.93,44.0,20728.0,38.5006,38.6319,38.4568,38.5181,20728.0
2020-05-29 09:50:00,43.98,44.05,43.96,44.02,23493.0,38.5006,38.5618,38.483,38.5356,23493.0
2020-05-29 09:55:00,44.03,44.08,43.87,43.88,14171.0,38.5443,38.5881,38.4043,38.413,14171.0
2020-05-29 10:00:00,43.88,43.92,43.74,43.91,14603.0,38.413,38.448,38.2905,38.4393,14603.0
2020-05-29 10:05:00,43.94,43.94,43.74,43.75,11324.0,38.4655,38.4655,38.2905,38.2992,11324.0
2020-05-29 10:10:00,43.75,44.03,43.74,44.03,13250.0,38.2992,38.5443,38.2905,38.5443,13250.0
2020-05-29 10:15:00,44.03,44.03,43.87,43.9,20358.0,38.5443,38.5443,38.4043,38.4305,20358.0
2020-05-29 10:20:00,43.88,44.05,43.87,43.98,15997.0,38.413,38.5618,38.4043,38.5006,15997.0
2020-05-29 10:25:00,43.96,43.97,43.74,43.84,13397.0,38.483,38.4918,38.2905,38.378,13397.0
2020-05-29 10:30:00,43.84,43.89,43.8,43.8,13000.0,38.378,38.4218,38.343,38.343,13000.0
2020-05-29 10:35:00,43.8,43.83,43.74,43.78,13745.0,38.343,38.3692,38.2905,38.3255,13745.0
2020-05-29 10:40:00,43.76,43.81,43.73,43.77,21091.0,38.308,38.3517,38.2817,38.3167,21091.0
2020-05-29 10:45:00,43.77,43.78,43.69,43.7,12660.0,38.3167,38.3255,38.2467,38.2554,12660.0
2020-05-29 10:50:00,43.72,43.74,43.59,43.59,14466.0,38.2729,38.2905,38.1591,38.1591,14466.0
2020-05-29 10:55:00,43.59,43.77,43.58,43.72,13505.0,38.1591,38.3167,38.1504,38.2729,13505.0
2020-05-29 11:00:00,43.71,43.76,43.64,43.68,57988.0,38.2642,38.308,38.2029,38.2379,57988.0
2020-05-29 11:05:00,43.68,43.73,43.64,43.65,19608.0,38.2379,38.2817,38.2029,38.2117,19608.0
2020-05-29 11:10:00,43.68,43.99,43.68,43.97,9328.0,38.2379,38.5093,38.2379,38.4918,9328.0
2020-05-29 11:15:00,43.97,43.99,43.87,43.99,13697.0,38.4918,38.5093,38.4043,38.5093,13697.0
2020-05-29 11:20:00,44.0,44.2,43.98,44.16,20161.0,38.5181,38.6931,38.5006,38.6581,20161.0
2020-05-29 11:25:00,44.14,44.16,44.09,44.11,11789.0,38.6406,38.6581,38.5968,38.6144,11789.0
2020-05-29 11:30:00,44.1,44.16,44.09,44.09,13851.0,38.6056,38.6581,38.5968,38.5968,13851.0
2020-05-29 11:35:00,44.09,44.27,44.08,44.18,18516.0,38.5968,38.7544,38.5881,38.6756,18516.0
2020-05-29 11:40:00,44.19,44.24,44.15,44.19,10149.0,38.6844,38.7282,38.6494,38.6844,10149.0
2020-05-29 11:45:00,44.19,44.29,44.18,44.27,7828.0,38.6844,38.7719,38.6756,38.7544,7828.0
2020-05-29 11:50:00,44.27,44.27,44.16,44.16,8887.0,38.7544,38.7544,38.6581,38.6581,8887.0
2020-05-29 11:55:00,44.16,44.18,44.12,44.16,9529.0,38.6581,38.6756,38.6231,38.6581,9529.0
2020-05-29 12:00:00,44.16,44.23,44.14,44.18,10100.0,38.6581,38.7194,38.6406,38.6756,10100.0
2020-05-29 12:05:00,44.18,44.18,44.03,44.03,7095.0,38.6756,38.6756,38.5443,38.5443,7095.0
2020-05-29 12:10:00,44.05,44.07,43.95,43.95,8330.0,38.5618,38.5793,38.4743,38.4743,8330.0
2020-05-29 12:15:00,43.95,43.95,43.82,43.82,13602.0,38.4743,38.4743,38.3605,38.3605,13602.0
2020-05-29 12:20:00,43.8,43.85,43.77,43.81,8219.0,38.343,38.3867,38.3167,38.3517,8219.0
2020-05-29 12:25:00,43.8,43.86,43.78,43.86,7934.0,38.343,38.3955,38.3255,38.3955,7934.0
2020-05-29 12:30:00,43.86,43.9,43.8,43.81,9919.0,38.3955,38.4305,38.343,38.3517,9919.0
2020-05-29 12:35:00,43.8,43.83,43.71,43.82,10720.0,38.343,38.3692,38.2642,38.3605,10720.0
2020-05-29 12:40:00,43.83,43.83,43.73,43.74,4834.0,38.3692,38.3692,38.2817,38.2905,4834.0
2020-05-29 12:45:00,43.73,43.73,43.67,43.7,7100.0,38.2817,38.2817,38.2292,38.2554,7100.0
2020-05-29 12:50:00,43.68,43.71,43.53,43.63,20780.0,38.2379,38.2642,38.1066,38.1942,20780.0
2020-05-29 12:55:00,43.6,43.99,43.58,43.91,12128.0,38.1679,38.5093,38.1504,38.4393,12128.0
2020-05-29 13:00:00,43.89,43.93,43.86,43.87,5550.0,38.4218,38.4568,38.3955,38.4043,5550.0
2020-05-29 13:05:00,43.85,43.95,43.84,43.92,6595.0,38.3867,38.4743,38.378,38.448,6595.0
2020-05-29 13:10:00,43.91,44.01,43.91,43.95,6167.0,38.4393,38.5268,38.4393,38.4743,6167.0
2020-05-29 13:15:00,43.96,44.02,43.95,44.0,6721.0,38.483,38.5356,38.4743,38.5181,6721.0
2020-05-29 13:20:00,44.02,44.02,43.99,43.99,5651.0,38.5356,38.5356,38.5093,38.5093,5651.0
2020-05-29 13:25:00,43.98,43.99,43.89,43.91,4836.0,38.5006,38.5093,38.4218,38.4393,4836.0
2020-05-29 13:30:00,43.89,43.91,43.86,43.86,6146.0,38.4218,38.4393,38.3955,38.3955,6146.0
2020-05-29 13:35:00,43.85,43.85,43.74,43.74,5235.0,38.3867,38.3867,38.2905,38.2905,5235.0
2020-05-29 13:40:00,43.74,43.82,43.73,43.76,6477.0,38.2905,38.3605,38.2817,38.308,6477.0
2020-05-29 13:45:00,43.76,43.79,43.73,43.74,6055.0,38.308,38.3342,38.2817,38.2905,6055.0
2020-05-29 13:50:00,43.73,43.79,43.72,43.78,8900.0,38.2817,38.3342,38.2729,38.3255,8900.0
2020-05-29 13:55:00,43.78,43.83,43.77,43.79,5787.0,38.3255,38.3692,38.3167,38.3342,5787.0
2020-05-29 14:00:00,43.76,43.84,43.75,43.76,15187.0,38.308,38.378,38.2992,38.308,15187.0
2020-05-29 14:05:00,43.76,43.97,43.73,43.96,31385.0,38.308,38.4918,38.2817,38.483,31385.0
2020-05-29 14:10:00,43.96,44.02,43.92,43.92,9544.0,38.483,38.5356,38.448,38.448,9544.0
2020-05-29 14:15:00,43.92,43.96,43.86,43.96,12447.0,38.448,38.483,38.3955,38.483,12447.0
2020-05-29 14:20:00,43.96,44.01,43.92,43.98,12143.0,38.483,38.5268,38.448,38.5006,12143.0
2020-05-29 14:25:00,43.98,44.12,43.97,44.12,11025.0,38.5006,38.6231,38.4918,38.6231,11025.0
2020-05-29 14:30:00,44.12,44.17,44.07,44.14,8970.0,38.6231,38.6669,38.5793,38.6406,8970.0
2020-05-29 14:35:00,44.15,44.17,44.01,44.02,14095.0,38.6494,38.6669,38.5268,38.5356,14095.0
2020-05-29 14:40:00,44.03,44.09,43.98,43.98,13590.0,38.5443,38.5968,38.5006,38.5006,13590.0
2020-05-29 14:45:00,43.98,44.03,43.88,43.88,29614.0,38.5006,38.5443,38.413,38.413,29614.0
2020-05-29 14:50:00,43.86,43.86,43.58,43.7,33983.0,38.3955,38.3955,38.1504,38.2554,33983.0
2020-05-29 14:55:00,43.72,44.14,43.65,44.14,25035.0,38.2729,38.6406,38.2117,38.6406,25035.0
2020-05-29 15:00:00,44.17,44.42,44.17,44.42,24426.0,38.6669,38.8857,38.6669,38.8857,24426.0
2020-05-29 15:05:00,44.4,44.41,44.32,44.39,23774.0,38.8682,38.877,38.7982,38.8595,23774.0
2020-05-29 15:10:00,44.39,44.48,44.38,44.41,26154.0,38.8595,38.9383,38.8507,38.877,26154.0
2020-05-29 15:15:00,44.41,44.49,44.39,44.45,17003.0,38.877,38.947,38.8595,38.912,17003.0
2020-05-29 15:20:00,44.44,44.54,44.43,44.54,20947.0,38.9032,38.9908,38.8945,38.9908,20947.0
2020-05-29 15:25:00,44.52,44.52,44.28,44.3,31007.0,38.9733,38.9733,38.7632,38.7807,31007.0
2020-05-29 15:30:00,44.29,44.4,44.27,44.3,26587.0,38.7719,38.8682,38.7544,38.7807,26587.0
2020-05-29 15:35:00,44.3,44.36,44.28,44.32,23749.0,38.7807,38.8332,38.7632,38.7982,23749.0
2020-05-29 15:40:00,44.31,44.35,44.27,44.33,23314.0,38.7894,38.8245,38.7544,38.8069,23314.0
2020-05-29 15:45:00,44.32,44.42,44.28,44.28,33778.0,38.7982,38.8857,38.7632,38.7632,33778.0
2020-05-29 15:50:00,44.29,44.67,44.29,44.65,101316.0,38.7719,39.1046,38.7719,39.0871,101316.0
2020-05-29 15:55:00,44.65,44.74,44.45,44.51,275056.0,39.0871,39.1659,38.912,38.9645,275056.0
2020-06-01 09:30:00,43.96,44.13,43.74,43.94,127657.0,38.483,38.6319,38.2905,38.4655,127657.0
2020-06-01 09:35:00,43.91,43.99,43.63,43.8,25948.0,38.4393,38.5093,38.1942,38.343,25948.0
2020-06-01 09:40:00,43.79,43.8,43.47,43.52,27466.0,38.3342,38.343,38.0541,38.0979,27466.0
2020-06-01 09:45:00,43.5,43.68,43.47,43.5,49637.0,38.0804,38.2379,38.0541,38.0804,49637.0
2020-06-01 09:50:00,43.52,43.53,43.31,43.39,23803.0,38.0979,38.1066,37.914,37.9841,23803.0
2020-06-01 09:55:00,43.39,43.5,43.27,43.48,37079.0,37.9841,38.0804,37.879,38.0628,37079.0
2020-06-01 10:00:00,43.43,43.52,43.21,43.26,49425.0,38.0191,38.0979,37.8265,37.8703,49425.0
2020-06-01 10:05:00,43.25,43.49,43.23,43.46,13126.0,37.8615,38.0716,37.844,38.0453,13126.0
2020-06-01 10:10:00,43.43,43.59,43.41,43.48,18150.0,38.0191,38.1591,38.0016,38.0628,18150.0
2020-06-01 10:15:00,43.5,43.5,43.36,43.42,19889.0,38.0804,38.0804,37.9578,38.0103,19889.0
2020-06-01 10:20:00,43.38,43.45,43.35,43.41,16304.0,37.9753,38.0366,37.949,38.0016,16304.0
2020-06-01 10:25:00,43.42,43.53,43.39,43.52,19908.0,38.0103,38.1066,37.9841,38.0979,19908.0
2020-06-01 10:30:00,43.53,43.54,43.4,43.45,15017.0,38.1066,38.1154,37.9928,38.0366,15017.0
2020-06-01 10:35:00,43.45,43.51,43.43,43.49,7004.0,38.0366,38.0891,38.0191,38.0716,7004.0
2020-06-01 10:40:00,43.48,43.53,43.47,43.5,7458.0,38.0628,38.1066,38.0541,38.0804,7458.0
2020-06-01 10:45:00,43.51,43.54,43.44,43.49,18472.0,38.0891,38.1154,38.0278,38.0716,18472.0
2020-06-01 10:50:00,43.48,43.51,43.41,43.49,16140.0,38.0628,38.0891,38.0016,38.0716,16140.0
2020-06-01 10:55:00,43.46,43.53,43.38,43.4,13846.0,38.0453,38.1066,37.9753,37.9928,13846.0
2020-06-01 11:00:00,43.4,43.45,43.24,43.26,40570.0,37.9928,38.0366,37.8527,37.8703,40570.0
2020-06-01 11:05:00,43.25,43.29,43.22,43.22,18012.0,37.8615,37.8965,37.8352,37.8352,18012.0
2020-06-01 11:10:00,43.22,43.25,43.12,43.25,19308.0,37.8352,37.8615,37.7477,37.8615,19308.0
2020-06-01 11:15:00,43.24,43.33,43.22,43.27,11152.0,37.8527,37.9315,37.8352,37.879,11152.0
2020-06-01 11:20:00,43.3,43.33,43.26,43.26,9297.0,37.9053,37.9315,37.8703,37.8703,9297.0
2020-06-01 11:25:00,43.24,43.27,43.17,43.19,14100.0,37.8527,37.879,37.7915,37.809,14100.0
2020-06-01 11:30:00,43.19,43.2,43.11,43.13,21972.0,37.809,37.8177,37.7389,37.7565,21972.0
2020-06-01 11:35:00,43.14,43.18,43.09,43.18,7318.0,37.7652,37.8002,37.7214,37.8002,7318.0
2020-06-01 11:40:00,43.19,43.2,43.15,43.17,9754.0,37.809,37.8177,37.774,37.7915,9754.0
2020-06-01 11:45:00,43.2,43.22,43.15,43.2,12654.0,37.8177,37.8352,37.774,37.8177,12654.0
2020-06-01 11:50:00,43.18,43.2,43.16,43.16,7009.0,37.8002,37.8177,37.7827,37.7827,7009.0
2020-06-01 11:55:00,43.14,43.16,43.11,43.14,5696.0,37.7652,37.7827,37.7389,37.7652,5696.0
2020-06-01 12:00:00,43.15,43.15,43.05,43.09,14777.0,37.774,37.774,37.6864,37.7214,14777.0
2020-06-01 12:05:00,43.09,43.1,43.05,43.08,9226.0,37.7214,37.7302,37.6864,37.7127,9226.0
2020-06-01 12:10:00,43.09,43.13,43.09,43.11,7909.0,37.7214,37.7565,37.7214,37.7389,7909.0
2020-06-01 12:15:00,43.1,43.22,43.09,43.22,11021.0,37.7302,37.8352,37.7214,37.8352,11021.0
2020-06-01 12:20:00,43.21,43.29,43.19,43.29,8054.0,37.8265,37.8965,37.809,37.8965,8054.0
2020-06-01 12:25:00,43.29,43.31,43.2,43.22,24643.0,37.8965,37.914,37.8177,37.8352,24643.0
2020-06-01 12:30:00,43.22,43.27,43.2,43.24,23929.0,37.8352,37.879,37.8177,37.8527,23929.0
2020-06-01 12:35:00,43.24,43.24,43.01,43.04,47581.0,37.8527,37.8527,37.6514,37.6777,47581.0
2020-06-01 12:40:00,43.04,43.05,42.98,43.02,56164.0,37.6777,37.6864,37.6251,37.6602,56164.0
2020-06-01 12:45:00,43.01,43.07,42.98,43.01,46419.0,37.6514,37.7039,37.6251,37.6514,46419.0
2020-06-01 12:50:00,43.0,43.07,43.0,43.04,14458.0,37.6426,37.7039,37.6426,37.6777,14458.0
2020-06-01 12:55:00,43.04,43.05,43.01,43.04,8167.0,37.6777,37.6864,37.6514,37.6777,8167.0
2020-06-01 13:00:00,43.06,43.22,43.06,43.18,18311.0,37.6952,37.8352,37.6952,37.8002,18311.0
2020-06-01 13:05:00,43.18,43.18,43.03,43.04,42100.0,37.8002,37.8002,37.6689,37.6777,42100.0
2020-06-01 13:10:00,43.05,43.07,42.99,42.99,51763.0,37.6864,37.7039,37.6339,37.6339,51763.0
2020-06-01 13:15:00,43.0,43.05,42.99,43.04,30335.0,37.6426,37.6864,37.6339,37.6777,30335.0
2020-06-01 13:20:00,43.04,43.08,42.99,43.04,47935.0,37.6777,37.7127,37.6339,37.6777,47935.0
2020-06-01 13:25:00,43.06,43.13,43.01,43.05,64239.0,37.6952,37.7565,37.6514,37.6864,64239.0
2020-06-01 13:30:00,43.04,43.05,43.02,43.03,15828.0,37.6777,37.6864,37.6602,37.6689,15828.0
2020-06-01 13:35:00,43.02,43.04,43.0,43.04,33861.0,37.6602,37.6777,37.6426,37.6777,33861.0
2020-06-01 13:40:00,43.05,43.19,43.01,43.16,79879.0,37.6864,37.809,37.6514,37.7827,79879.0
2020-06-01 13:45:00,43.16,43.24,43.15,43.23,18180.0,37.7827,37.8527,37.774,37.844,18180.0
2020-06-01 13:50:00,43.23,43.24,43.13,43.17,31917.0,37.844,37.8527,37.7565,37.7915,31917.0
2020-06-01 13:55:00,43.18,43.19,43.09,43.13,48019.0,37.8002,37.809,37.7214,37.7565,48019.0
2020-06-01 14:00:00,43.14,43.15,43.09,43.11,15474.0,37.7652,37.774,37.7214,37.7389,15474.0
2020-06-01 14:05:00,43.1,43.13,43.07,43.08,10570.0,37.7302,37.7565,37.7039,37.7127,10570.0
2020-06-01 14:10:00,43.08,43.08,43.01,43.07,14008.0,37.7127,37.7127,37.6514,37.7039,14008.0
2020-06-01 14:15:00,43.08,43.1,43.04,43.07,11929.0,37.7127,37.7302,37.6777,37.7039,11929.0
2020-06-01 14:20:00,43.06,43.09,43.0,43.03,13590.0,37.6952,37.7214,37.6426,37.6689,13590.0
2020-06-01 14:25:00,43.03,43.04,42.96,43.01,15529.0,37.6689,37.6777,37.6076,37.6514,15529.0
2020-06-01 14:30:00,43.0,43.03,42.97,42.99,15226.0,37.6426,37.6689,37.6164,37.6339,15226.0
2020-06-01 14:35:00,42.98,43.05,42.96,43.02,10707.0,37.6251,37.6864,37.6076,37.6602,10707.0
2020-06-01 14:40:00,43.02,43.04,42.98,42.98,10243.0,37.6602,37.6777,37.6251,37.6251,10243.0
2020-06-01 14:45:00,42.99,43.04,42.99,43.02,9194.0,37.6339,37.6777,37.6339,37.6602,9194.0
2020-06-01 14:50:00,43.02,43.03,42.98,42.99,10019.0,37.6602,37.6689,37.6251,37.6339,10019.0
2020-06-01 14:55:00,42.99,43.05,42.98,43.02,11171.0,37.6339,37.6864,37.6251,37.6602,11171.0
2020-06-01 15:00:00,43.02,43.14,43.02,43.13,21385.0,37.6602,37.7652,37.6602,37.7565,21385.0
2020-06-01 15:05:00,43.13,43.13,42.98,43.08,17187.0,37.7565,37.7565,37.6251,37.7127,17187.0
2020-06-01 15:10:00,43.08,43.08,43.0,43.01,17634.0,37.7127,37.7127,37.6426,37.6514,17634.0
2020-06-01 15:15:00,43.0,43.03,42.97,43.02,19298.0,37.6426,37.6689,37.6164,37.6602,19298.0
2020-06-01 15:20:00,43.02,43.05,43.01,43.04,15843.0,37.6602,37.6864,37.6514,37.6777,15843.0
2020-06-01 15:25:00,43.04,43.06,43.0,43.04,30244.0,37.6777,37.6952,37.6426,37.6777,30244.0
2020-06-01 15:30:00,43.05,43.07,43.01,43.05,26747.0,37.6864,37.7039,37.6514,37.6864,26747.0
2020-06-01 15:35:00,43.06,43.06,42.85,42.89,71054.0,37.6952,37.6952,37.5113,37.5464,71054.0
2020-06-01 15:40:00,42.87,42.9,42.82,42.9,33505.0,37.5288,37.5551,37.4851,37.5551,33505.0
2020-06-01 15:45:00,42.89,42.92,42.81,42.82,36873.0,37.5464,37.5726,37.4763,37.4851,36873.0
2020-06-01 15:50:00,42.81,42.82,42.74,42.75,78143.0,37.4763,37.4851,37.415,37.4238,78143.0
2020-06-01 15:55:00,42.75,42.79,42.67,42.67,127956.0,37.4238,37.4588,37.3538,37.3538,127956.0
2020-06-02 09:30:00,42.88,42.89,42.55,42.65,85302.0,37.5376,37.5464,37.2487,37.3363,85302.0
2020-06-02 09:35:00,42.62,42.83,42.48,42.8,80057.0,37.31,37.4938,37.1874,37.4676,80057.0
2020-06-02 09:40:00,42.8,42.94,42.77,42.86,35235.0,37.4676,37.5901,37.4413,37.5201,35235.0
2020-06-02 09:45:00,42.86,42.95,42.66,42.77,73306.0,37.5201,37.5989,37.345,37.4413,73306.0
2020-06-02 09:50:00,42.75,42.86,42.75,42.77,28633.0,37.4238,37.5201,37.4238,37.4413,28633.0
2020-06-02 09:55:00,42.77,42.94,42.72,42.93,69690.0,37.4413,37.5901,37.3975,37.5814,69690.0
2020-06-02 10:00:00,42.93,42.98,42.84,42.91,32802.0,37.5814,37.6251,37.5026,37.5639,32802.0
2020-06-02 10:05:00,42.91,42.92,42.74,42.8,72524.0,37.5639,37.5726,37.415,37.4676,72524.0
2020-06-02 10:10:00,42.8,42.8,42.68,42.69,27201.0,37.4676,37.4676,37.3625,37.3713,27201.0
2020-06-02 10:15:00,42.69,42.85,42.67,42.77,56100.0,37.3713,37.5113,37.3538,37.4413,56100.0
2020-06-02 10:20:00,42.78,42.81,42.56,42.59,24505.0,37.4501,37.4763,37.2575,37.2837,24505.0
2020-06-02 10:25:00,42.6,42.72,42.58,42.68,20660.0,37.2925,37.3975,37.275,37.3625,20660.0
2020-06-02 10:30:00,42.69,42.72,42.6,42.7,37907.0,37.3713,37.3975,37.2925,37.38,37907.0
2020-06-02 10:35:00,42.7,42.8,42.7,42.74,32891.0,37.38,37.4676,37.38,37.415,32891.0
2020-06-02 10:40:00,42.74,42.74,42.63,42.71,32503.0,37.415,37.415,37.3187,37.3888,32503.0
2020-06-02 10:45:00,42.72,42.79,42.7,42.74,24243.0,37.3975,37.4588,37.38,37.415,24243.0
2020-06-02 10:50:00,42.74,42.88,42.71,42.87,23699.0,37.415,37.5376,37.3888,37.5288,23699.0
2020-06-02 10:55:00,42.88,42.96,42.86,42.92,25049.0,37.5376,37.6076,37.5201,37.5726,25049.0
2020-06-02 11:00:00,42.93,42.93,42.76,42.82,54223.0,37.5814,37.5814,37.4325,37.4851,54223.0
2020-06-02 11:05:00,42.8,42.84,42.66,42.7,18281.0,37.4676,37.5026,37.345,37.38,18281.0
2020-06-02 11:10:00,42.69,42.86,42.69,42.83,14769.0,37.3713,37.5201,37.3713,37.4938,14769.0
2020-06-02 11:15:00,42.82,42.89,42.81,42.81,19155.0,37.4851,37.5464,37.4763,37.4763,19155.0
2020-06-02 11:20:00,42.82,42.96,42.8,42.95,73763.0,37.4851,37.6076,37.4676,37.5989,73763.0
2020-06-02 11:25:00,42.96,43.06,42.96,42.98,32875.0,37.6076,37.6952,37.6076,37.6251,32875.0
2020-06-02 11:30:00,42.99,43.18,42.99,43.18,25692.0,37.6339,37.8002,37.6339,37.8002,25692.0
2020-06-02 11:35:00,43.18,43.28,43.13,43.24,21081.0,37.8002,37.8878,37.7565,37.8527,21081.0
2020-06-02 11:40:00,43.25,43.34,43.25,43.31,11819.0,37.8615,37.9403,37.8615,37.914,11819.0
2020-06-02 11:45:00,43.31,43.37,43.26,43.35,13112.0,37.914,37.9666,37.8703,37.949,13112.0
2020-06-02 11:50:00,43.33,43.4,43.32,43.37,13965.0,37.9315,37.9928,37.9228,37.9666,13965.0
2020-06-02 11:55:00,43.36,43.43,43.35,43.43,14359.0,37.9578,38.0191,37.949,38.0191,14359.0
2020-06-02 12:00:00,43.43,43.47,43.41,43.45,7681.0,38.0191,38.0541,38.0016,38.0366,7681.0
2020-06-02 12:05:00,43.47,43.62,43.47,43.56,32279.0,38.0541,38.1854,38.0541,38.1329,32279.0
2020-06-02 12:10:00,43.56,43.72,43.54,43.72,21069.0,38.1329,38.2729,38.1154,38.2729,21069.0
2020-06-02 12:15:00,43.71,43.8,43.68,43.8,25829.0,38.2642,38.343,38.2379,38.343,25829.0
2020-06-02 12:20:00,43.81,43.86,43.74,43.83,52472.0,38.3517,38.3955,38.2905,38.3692,52472.0
2020-06-02 12:25:00,43.84,43.97,43.84,43.97,14619.0,38.378,38.4918,38.378,38.4918,14619.0
2020-06-02 12:30:00,43.95,44.0,43.95,43.98,13114.0,38.4743,38.5181,38.4743,38.5006,13114.0
2020-06-02 12:35:00,43.97,44.0,43.93,43.99,37712.0,38.4918,38.5181,38.4568,38.5093,37712.0
2020-06-02 12:40:00,44.0,44.06,43.96,44.04,25675.0,38.5181,38.5706,38.483,38.5531,25675.0
2020-06-02 12:45:00,44.03,44.03,43.8,43.8,22830.0,38.5443,38.5443,38.343,38.343,22830.0
2020-06-02 12:50:00,43.79,43.87,43.77,43.82,17451.0,38.3342,38.4043,38.3167,38.3605,17451.0
2020-06-02 12:55:00,43.83,43.89,43.72,43.8,20321.0,38.3692,38.4218,38.2729,38.343,20321.0
2020-06-02 13:00:00,43.81,43.83,43.76,43.83,9030.0,38.3517,38.3692,38.308,38.3692,9030.0
2020-06-02 13:05:00,43.82,43.89,43.8,43.83,15836.0,38.3605,38.4218,38.343,38.3692,15836.0
2020-06-02 13:10:00,43.82,43.89,43.81,43.87,9880.0,38.3605,38.4218,38.3517,38.4043,9880.0
2020-06-02 13:15:00,43.85,43.9,43.85,43.86,9198.0,38.3867,38.4305,38.3867,38.3955,9198.0
2020-06-02 13:20:00,43.87,43.88,43.82,43.84,8135.0,38.4043,38.413,38.3605,38.378,8135.0
2020-06-02 13:25:00,43.86,43.87,43.81,43.85,10165.0,38.3955,38.4043,38.3517,38.3867,10165.0
2020-06-02 13:30:00,43.84,43.86,43.73,43.74,15986.0,38.378,38.3955,38.2817,38.2905,15986.0
2020-06-02 13:35:00,43.76,43.83,43.75,43.82,16442.0,38.308,38.3692,38.2992,38.3605,16442.0
2020-06-02 13:40:00,43.8,43.9,43.8,43.9,8501.0,38.343,38.4305,38.343,38.4305,8501.0
2020-06-02 13:45:00,43.89,43.96,43.89,43.96,20516.0,38.4218,38.483,38.4218,38.483,20516.0
2020-06-02 13:50:00,43.97,44.02,43.9,43.92,31232.0,38.4918,38.5356,38.4305,38.448,31232.0
2020-06-02 13:55:00,43.91,43.94,43.9,43.93,6646.0,38.4393,38.4655,38.4305,38.4568,6646.0
2020-06-02 14:00:00,43.91,44.14,43.91,44.1,22531.0,38.4393,38.6406,38.4393,38.6056,22531.0
2020-06-02 14:05:00,44.1,44.12,44.0,44.09,15031.0,38.6056,38.6231,38.5181,38.5968,15031.0
2020-06-02 14:10:00,44.09,44.2,44.07,44.18,18300.0,38.5968,38.6931,38.5793,38.6756,18300.0
2020-06-02 14:15:00,44.21,44.26,44.13,44.24,18303.0,38.7019,38.7457,38.6319,38.7282,18303.0
2020-06-02 14:20:00,44.26,44.34,44.23,44.31,17351.0,38.7457,38.8157,38.7194,38.7894,17351.0
2020-06-02 14:25:00,44.32,44.4,44.26,44.36,81796.0,38.7982,38.8682,38.7457,38.8332,81796.0
2020-06-02 14:30:00,44.38,44.39,44.29,44.3,28559.0,38.8507,38.8595,38.7719,38.7807,28559.0
2020-06-02 14:35:00,44.29,44.37,44.29,44.32,37720.0,38.7719,38.842,38.7719,38.7982,37720.0
2020-06-02 14:40:00,44.32,44.49,44.31,44.47,46334.0,38.7982,38.947,38.7894,38.9295,46334.0
2020-06-02 14:45:00,44.47,44.53,44.46,44.5,44559.0,38.9295,38.982,38.9207,38.9558,44559.0
2020-06-02 14:50:00,44.5,44.53,44.37,44.44,32557.0,38.9558,38.982,38.842,38.9032,32557.0
2020-06-02 14:55:00,44.44,44.53,44.39,44.44,38392.0,38.9032,38.982,38.8595,38.9032,38392.0
2020-06-02 15:00:00,44.43,44.48,44.34,44.38,21414.0,38.8945,38.9383,38.8157,38.8507,21414.0
2020-06-02 15:05:00,44.36,44.39,44.29,44.35,29812.0,38.8332,38.8595,38.7719,38.8245,29812.0
2020-06-02 15:10:00,44.34,44.38,44.26,44.29,46080.0,38.8157,38.8507,38.7457,38.7719,46080.0
2020-06-02 15:15:00,44.29,44.46,44.29,44.44,38187.0,38.7719,38.9207,38.7719,38.9032,38187.0
2020-06-02 15:20:00,44.43,44.46,44.33,44.34,31211.0,38.8945,38.9207,38.8069,38.8157,31211.0
2020-06-02 15:25:00,44.33,44.33,44.19,44.32,27096.0,38.8069,38.8069,38.6844,38.7982,27096.0
2020-06-02 15:30:00,44.33,44.33,44.19,44.21,33481.0,38.8069,38.8069,38.6844,38.7019,33481.0
2020-06-02 15:35:00,44.23,44.24,44.09,44.1,66612.0,38.7194,38.7282,38.5968,38.6056,66612.0
2020-06-02 15:40:00,44.1,44.18,44.06,44.18,36346.0,38.6056,38.6756,38.5706,38.6756,36346.0
2020-06-02 15:45:00,44.18,44.22,44.14,44.22,42222.0,38.6756,38.7106,38.6406,38.7106,42222.0
2020-06-02 15:50:00,44.23,44.27,44.1,44.13,114917.0,38.7194,38.7544,38.6056,38.6319,114917.0
2020-06-02 15:55:00,44.13,44.18,44.1,44.14,132296.0,38.6319,38.6756,38.6056,38.6406,132296.0
2020-06-03 09:30:00,44.28,44.83,44.17,44.73,90864.0,38.7632,39.2446,38.6669,39.1571,90864.0
2020-06-03 09:35:00,44.73,44.8,44.58,44.75,27230.0,39.1571,39.2184,39.0258,39.1746,27230.0
2020-06-03 09:40:00,44.77,44.9,44.73,44.79,20573.0,39.1921,39.3059,39.1571,39.2096,20573.0
2020-06-03 09:45:00,44.81,44.89,44.78,44.87,16509.0,39.2271,39.2972,39.2009,39.2797,16509.0
2020-06-03 09:50:00,44.88,44.97,44.68,44.69,16433.0,39.2884,39.3672,39.1133,39.1221,16433.0
2020-06-03 09:55:00,44.69,44.81,44.67,44.74,12366.0,39.1221,39.2271,39.1046,39.1659,12366.0
2020-06-03 10:00:00,44.73,44.93,44.69,44.89,23580.0,39.1571,39.3322,39.1221,39.2972,23580.0
2020-06-03 10:05:00,44.91,44.99,44.86,44.97,24603.0,39.3147,39.3847,39.2709,39.3672,24603.0
2020-06-03 10:10:00,44.97,45.07,44.93,45.05,79835.0,39.3672,39.4547,39.3322,39.4372,79835.0
2020-06-03 10:15:00,45.04,45.09,44.98,45.03,48888.0,39.4285,39.4723,39.376,39.4197,48888.0
2020-06-03 10:20:00,45.03,45.04,44.93,44.98,26604.0,39.4197,39.4285,39.3322,39.376,26604.0
2020-06-03 10:25:00,44.98,45.12,44.97,45.1,15350.0,39.376,39.4985,39.3672,39.481,15350.0
2020-06-03 10:30:00,45.09,45.17,45.06,45.11,10097.0,39.4723,39.5423,39.446,39.4898,10097.0
2020-06-03 10:35:00,45.11,45.12,45.01,45.07,14098.0,39.4898,39.4985,39.4022,39.4547,14098.0
2020-06-03 10:40:00,45.07,45.21,45.04,45.2,9800.0,39.4547,39.5773,39.4285,39.5686,9800.0
2020-06-03 10:45:00,45.19,45.23,45.17,45.22,45342.0,39.5598,39.5948,39.5423,39.5861,45342.0
2020-06-03 10:50:00,45.22,45.32,45.22,45.32,7188.0,39.5861,39.6736,39.5861,39.6736,7188.0
2020-06-03 10:55:00,45.32,45.33,45.25,45.27,10846.0,39.6736,39.6824,39.6123,39.6298,10846.0
2020-06-03 11:00:00,45.26,45.48,45.23,45.47,23859.0,39.6211,39.8137,39.5948,39.8049,23859.0
2020-06-03 11:05:00,45.47,45.49,45.37,45.38,12397.0,39.8049,39.8224,39.7174,39.7261,12397.0
2020-06-03 11:10:00,45.37,45.42,45.26,45.26,9802.0,39.7174,39.7611,39.6211,39.6211,9802.0
2020-06-03 11:15:00,45.27,45.33,45.21,45.23,7892.0,39.6298,39.6824,39.5773,39.5948,7892.0
2020-06-03 11:20:00,45.23,45.28,45.2,45.25,12831.0,39.5948,39.6386,39.5686,39.6123,12831.0
2020-06-03 11:25:00,45.23,45.25,45.12,45.25,37178.0,39.5948,39.6123,39.4985,39.6123,37178.0
2020-06-03 11:30:00,45.25,45.36,45.16,45.31,23572.0,39.6123,39.7086,39.5335,39.6648,23572.0
2020-06-03 11:35:00,45.32,45.38,45.31,45.37,57499.0,39.6736,39.7261,39.6648,39.7174,57499.0
2020-06-03 11:40:00,45.36,45.37,45.31,45.33,13772.0,39.7086,39.7174,39.6648,39.6824,13772.0
2020-06-03 11:45:00,45.35,45.38,45.25,45.33,11924.0,39.6999,39.7261,39.6123,39.6824,11924.0
2020-06-03 11:50:00,45.34,45.42,45.25,45.42,28564.0,39.6911,39.7611,39.6123,39.7611,28564.0
2020-06-03 11:55:00,45.42,45.48,45.42,45.48,18417.0,39.7611,39.8137,39.7611,39.8137,18417.0
2020-06-03 12:00:00,45.47,45.63,45.45,45.52,30601.0,39.8049,39.945,39.7874,39.8487,30601.0
2020-06-03 12:05:00,45.52,45.55,45.46,45.47,12275.0,39.8487,39.8749,39.7962,39.8049,12275.0
2020-06-03 12:10:00,45.48,45.55,45.48,45.53,18299.0,39.8137,39.8749,39.8137,39.8574,18299.0
2020-06-03 12:15:00,45.54,45.54,45.47,45.52,10799.0,39.8662,39.8662,39.8049,39.8487,10799.0
2020-06-03 12:20:00,45.53,45.53,45.38,45.42,17049.0,39.8574,39.8574,39.7261,39.7611,17049.0
2020-06-03 12:25:00,45.43,45.51,45.43,45.5,6419.0,39.7699,39.8399,39.7699,39.8312,6419.0
2020-06-03 12:30:00,45.51,45.58,45.49,45.5,14257.0,39.8399,39.9012,39.8224,39.8312,14257.0
2020-06-03 12:35:00,45.52,45.57,45.5,45.55,11432.0,39.8487,39.8925,39.8312,39.8749,11432.0
2020-06-03 12:40:00,45.54,45.55,45.49,45.52,9283.0,39.8662,39.8749,39.8224,39.8487,9283.0
2020-06-03 12:45:00,45.53,45.54,45.38,45.4,13720.0,39.8574,39.8662,39.7261,39.7436,13720.0
2020-06-03 12:50:00,45.4,45.44,45.35,45.36,18070.0,39.7436,39.7786,39.6999,39.7086,18070.0
2020-06-03 12:55:00,45.36,45.45,45.35,45.44,12611.0,39.7086,39.7874,39.6999,39.7786,12611.0
2020-06-03 13:00:00,45.45,45.47,45.42,45.44,17191.0,39.7874,39.8049,39.7611,39.7786,17191.0
2020-06-03 13:05:00,45.44,45.45,45.4,45.44,8500.0,39.7786,39.7874,39.7436,39.7786,8500.0
2020-06-03 13:10:00,45.44,45.46,45.43,45.45,21247.0,39.7786,39.7962,39.7699,39.7874,21247.0
2020-06-03 13:15:00,45.45,45.57,45.44,45.53,18308.0,39.7874,39.8925,39.7786,39.8574,18308.0
2020-06-03 13:20:00,45.52,45.55,45.5,45.54,12484.0,39.8487,39.8749,39.8312,39.8662,12484.0
2020-06-03 13:25:00,45.53,45.58,45.5,45.57,11353.0,39.8574,39.9012,39.8312,39.8925,11353.0
2020-06-03 13:30:00,45.57,45.68,45.56,45.66,17104.0,39.8925,39.9887,39.8837,39.9712,17104.0
2020-06-03 13:35:00,45.65,45.79,45.61,45.78,27345.0,39.9625,40.085,39.9275,40.0763,27345.0
2020-06-03 13:40:00,45.78,45.91,45.76,45.88,27054.0,40.0763,40.1901,40.0588,40.1638,27054.0
2020-06-03 13:45:00,45.87,45.9,45.82,45.89,13551.0,40.1551,40.1813,40.1113,40.1726,13551.0
2020-06-03 13:50:00,45.88,45.96,45.87,45.95,31358.0,40.1638,40.2339,40.1551,40.2251,31358.0
2020-06-03 13:55:00,45.95,45.97,45.87,45.94,19496.0,40.2251,40.2426,40.1551,40.2164,19496.0
2020-06-03 14:00:00,45.94,45.98,45.89,45.97,122834.0,40.2164,40.2514,40.1726,40.2426,122834.0
2020-06-03 14:05:00,45.98,46.08,45.94,46.02,345944.0,40.2514,40.3389,40.2164,40.2864,345944.0
2020-06-03 14:10:00,46.04,46.04,45.91,45.91,19463.0,40.3039,40.3039,40.1901,40.1901,19463.0
2020-06-03 14:15:00,45.92,46.0,45.92,45.99,12405.0,40.1988,40.2689,40.1988,40.2601,12405.0
2020-06-03 14:20:00,45.98,45.99,45.94,45.95,13632.0,40.2514,40.2601,40.2164,40.2251,13632.0
2020-06-03 14:25:00,45.96,46.09,45.93,46.07,13659.0,40.2339,40.3477,40.2076,40.3302,13659.0
2020-06-03 14:30:00,46.06,46.07,45.91,45.95,14895.0,40.3214,40.3302,40.1901,40.2251,14895.0
2020-06-03 14:35:00,45.94,45.96,45.87,45.88,9512.0,40.2164,40.2339,40.1551,40.1638,9512.0
2020-06-03 14:40:00,45.87,45.93,45.87,45.92,12175.0,40.1551,40.2076,40.1551,40.1988,12175.0
2020-06-03 14:45:00,45.93,45.96,45.9,45.91,13006.0,40.2076,40.2339,40.1813,40.1901,13006.0
2020-06-03 14:50:00,45.91,45.92,45.85,45.92,7396.0,40.1901,40.1988,40.1376,40.1988,7396.0
2020-06-03 14:55:00,45.93,45.97,45.91,45.92,9042.0,40.2076,40.2426,40.1901,40.1988,9042.0
2020-06-03 15:00:00,45.92,45.95,45.88,45.93,14000.0,40.1988,40.2251,40.1638,40.2076,14000.0
2020-06-03 15:05:00,45.93,45.96,45.9,45.94,16453.0,40.2076,40.2339,40.1813,40.2164,16453.0
2020-06-03 15:10:00,45.95,45.96,45.8,45.83,78467.0,40.2251,40.2339,40.0938,40.1201,78467.0
2020-06-03 15:15:00,45.83,45.85,45.73,45.79,12700.0,40.1201,40.1376,40.0325,40.085,12700.0
2020-06-03 15:20:00,45.79,45.89,45.74,45.88,22223.0,40.085,40.1726,40.0413,40.1638,22223.0
2020-06-03 15:25:00,45.87,45.96,45.81,45.81,44650.0,40.1551,40.2339,40.1026,40.1026,44650.0
2020-06-03 15:30:00,45.81,45.81,45.73,45.73,31768.0,40.1026,40.1026,40.0325,40.0325,31768.0
2020-06-03 15:35:00,45.73,45.87,45.72,45.83,37707.0,40.0325,40.1551,40.0238,40.1201,37707.0
2020-06-03 15:40:00,45.82,45.82,45.76,45.76,44943.0,40.1113,40.1113,40.0588,40.0588,44943.0
2020-06-03 15:45:00,45.76,45.81,45.7,45.8,50733.0,40.0588,40.1026,40.0063,40.0938,50733.0
2020-06-03 15:50:00,45.81,45.83,45.65,45.67,55326.0,40.1026,40.1201,39.9625,39.98,55326.0
2020-06-03 15:55:00,45.66,45.68,45.56,45.66,67983.0,39.9712,39.9887,39.8837,39.9712,67983.0
2020-06-04 09:30:00,45.34,45.93,45.32,45.72,41334.0,39.6911,40.2076,39.6736,40.0238,41334.0
2020-06-04 09:35:00,45.7,45.87,45.17,45.18,61806.0,40.0063,40.1551,39.5423,39.551,61806.0
2020-06-04 09:40:00,45.11,45.2,45.03,45.05,42065.0,39.4898,39.5686,39.4197,39.4372,42065.0
2020-06-04 09:45:00,45.06,45.06,44.87,44.96,55721.0,39.446,39.446,39.2797,39.3585,55721.0
2020-06-04 09:50:00,44.99,45.28,44.99,45.28,23517.0,39.3847,39.6386,39.3847,39.6386,23517.0
2020-06-04 09:55:00,45.27,45.27,45.14,45.21,8062.0,39.6298,39.6298,39.516,39.5773,8062.0
2020-06-04 10:00:00,45.23,45.33,45.23,45.3,16996.0,39.5948,39.6824,39.5948,39.6561,16996.0
2020-06-04 10:05:00,45.32,45.39,45.23,45.34,13429.0,39.6736,39.7349,39.5948,39.6911,13429.0
2020-06-04 10:10:00,45.33,45.36,45.23,45.28,13027.0,39.6824,39.7086,39.5948,39.6386,13027.0
2020-06-04 10:15:00,45.31,45.43,45.31,45.43,14996.0,39.6648,39.7699,39.6648,39.7699,14996.0
2020-06-04 10:20:00,45.41,45.41,45.32,45.39,9410.0,39.7524,39.7524,39.6736,39.7349,9410.0
2020-06-04 10:25:00,45.38,45.55,45.38,45.48,15675.0,39.7261,39.8749,39.7261,39.8137,15675.0
2020-06-04 10:30:00,45.49,45.6,45.48,45.57,12534.0,39.8224,39.9187,39.8137,39.8925,12534.0
2020-06-04 10:35:00,45.57,45.61,45.53,45.55,16677.0,39.8925,39.9275,39.8574,39.8749,16677.0
2020-06-04 10:40:00,45.57,45.6,45.54,45.58,11770.0,39.8925,39.9187,39.8662,39.9012,11770.0
2020-06-04 10:45:00,45.58,45.71,45.57,45.68,29914.0,39.9012,40.015,39.8925,39.9887,29914.0
2020-06-04 10:50:00,45.68,45.68,45.59,45.66,13640.0,39.9887,39.9887,39.91,39.9712,13640.0
2020-06-04 10:55:00,45.66,45.68,45.54,45.55,18146.0,39.9712,39.9887,39.8662,39.8749,18146.0
2020-06-04 11:00:00,45.54,45.58,45.41,45.45,9832.0,39.8662,39.9012,39.7524,39.7874,9832.0
2020-06-04 11:05:00,45.45,45.49,45.42,45.45,28700.0,39.7874,39.8224,39.7611,39.7874,28700.0
2020-06-04 11:10:00,45.46,45.47,45.38,45.41,10970.0,39.7962,39.8049,39.7261,39.7524,10970.0
2020-06-04 11:15:00,45.42,45.44,45.34,45.35,12780.0,39.7611,39.7786,39.6911,39.6999,12780.0
2020-06-04 11:20:00,45.34,45.49,45.34,45.45,12371.0,39.6911,39.8224,39.6911,39.7874,12371.0
2020-06-04 11:25:00,45.43,45.5,45.38,45.5,10865.0,39.7699,39.8312,39.7261,39.8312,10865.0
2020-06-04 11:30:00,45.51,45.54,45.46,45.5,9586.0,39.8399,39.8662,39.7962,39.8312,9586.0
2020-06-04 11:35:00,45.5,45.54,45.47,45.52,10775.0,39.8312,39.8662,39.8049,39.8487,10775.0
2020-06-04 11:40:00,45.52,45.53,45.45,45.5,9258.0,39.8487,39.8574,39.7874,39.8312,9258.0
2020-06-04 11:45:00,45.5,45.52,45.45,45.47,6240.0,39.8312,39.8487,39.7874,39.8049,6240.0
2020-06-04 11:50:00,45.47,45.53,45.46,45.5,8229.0,39.8049,39.8574,39.7962,39.8312,8229.0
2020-06-04 11:55:00,45.51,45.54,45.49,45.5,11382.0,39.8399,39.8662,39.8224,39.8312,11382.0
2020-06-04 12:00:00,45.48,45.49,45.35,45.35,6850.0,39.8137,39.8224,39.6999,39.6999,6850.0
2020-06-04 12:05:00,45.37,45.42,45.31,45.32,17081.0,39.7174,39.7611,39.6648,39.6736,17081.0
2020-06-04 12:10:00,45.32,45.32,45.23,45.23,14246.0,39.6736,39.6736,39.5948,39.5948,14246.0
2020-06-04 12:15:00,45.21,45.37,45.19,45.35,12739.0,39.5773,39.7174,39.5598,39.6999,12739.0
2020-06-04 12:20:00,45.34,45.43,45.3,45.43,19134.0,39.6911,39.7699,39.6561,39.7699,19134.0
2020-06-04 12:25:00,45.42,45.45,45.38,45.43,9064.0,39.7611,39.7874,39.7261,39.7699,9064.0
2020-06-04 12:30:00,45.43,45.43,45.25,45.25,10802.0,39.7699,39.7699,39.6123,39.6123,10802.0
2020-06-04 12:35:00,45.25,45.32,45.24,45.26,18184.0,39.6123,39.6736,39.6036,39.6211,18184.0
2020-06-04 12:40:00,45.25,45.29,45.23,45.25,6451.0,39.6123,39.6473,39.5948,39.6123,6451.0
2020-06-04 12:45:00,45.24,45.26,45.16,45.17,8477.0,39.6036,39.6211,39.5335,39.5423,8477.0
2020-06-04 12:50:00,45.17,45.2,45.13,45.18,14531.0,39.5423,39.5686,39.5073,39.551,14531.0
2020-06-04 12:55:00,45.18,45.18,45.1,45.14,12379.0,39.551,39.551,39.481,39.516,12379.0
2020-06-04 13:00:00,45.13,45.14,44.98,44.98,10550.0,39.5073,39.516,39.376,39.376,10550.0
2020-06-04 13:05:00,44.98,45.09,44.94,45.09,9827.0,39.376,39.4723,39.3409,39.4723,9827.0
2020-06-04 13:10:00,45.09,45.16,45.09,45.12,6858.0,39.4723,39.5335,39.4723,39.4985,6858.0
2020-06-04 13:15:00,45.14,45.15,45.06,45.08,4832.0,39.516,39.5248,39.446,39.4635,4832.0
2020-06-04 13:20:00,45.09,45.16,45.08,45.12,6670.0,39.4723,39.5335,39.4635,39.4985,6670.0
2020-06-04 13:25:00,45.12,45.12,45.08,45.08,9446.0,39.4985,39.4985,39.4635,39.4635,9446.0
2020-06-04 13:30:00,45.09,45.19,45.09,45.19,8169.0,39.4723,39.5598,39.4723,39.5598,8169.0
2020-06-04 13:35:00,45.19,45.24,45.14,45.23,8729.0,39.5598,39.6036,39.516,39.5948,8729.0
2020-06-04 13:40:00,45.23,45.44,45.23,45.44,12143.0,39.5948,39.7786,39.5948,39.7786,12143.0
2020-06-04 13:45:00,45.44,45.47,45.39,45.44,26786.0,39.7786,39.8049,39.7349,39.7786,26786.0
2020-06-04 13:50:00,45.43,45.53,45.43,45.49,11810.0,39.7699,39.8574,39.7699,39.8224,11810.0
2020-06-04 13:55:00,45.49,45.49,45.42,45.43,10415.0,39.8224,39.8224,39.7611,39.7699,10415.0
2020-06-04 14:00:00,45.42,45.43,45.29,45.31,11766.0,39.7611,39.7699,39.6473,39.6648,11766.0
2020-06-04 14:05:00,45.3,45.31,45.2,45.21,8266.0,39.6561,39.6648,39.5686,39.5773,8266.0
2020-06-04 14:10:00,45.22,45.27,45.2,45.25,17161.0,39.5861,39.6298,39.5686,39.6123,17161.0
2020-06-04 14:15:00,45.25,45.26,45.22,45.26,10560.0,39.6123,39.6211,39.5861,39.6211,10560.0
2020-06-04 14:20:00,45.25,45.25,45.15,45.15,10426.0,39.6123,39.6123,39.5248,39.5248,10426.0
2020-06-04 14:25:00,45.16,45.17,45.14,45.14,9268.0,39.5335,39.5423,39.516,39.516,9268.0
2020-06-04 14:30:00,45.15,45.16,45.0,45.01,11920.0,39.5248,39.5335,39.3935,39.4022,11920.0
2020-06-04 14:35:00,45.02,45.08,45.02,45.08,6564.0,39.411,39.4635,39.411,39.4635,6564.0
2020-06-04 14:40:00,45.08,45.11,45.0,45.11,15806.0,39.4635,39.4898,39.3935,39.4898,15806.0
2020-06-04 14:45:00,45.1,45.22,45.09,45.22,12844.0,39.481,39.5861,39.4723,39.5861,12844.0
2020-06-04 14:50:00,45.22,45.28,45.19,45.28,9504.0,39.5861,39.6386,39.5598,39.6386,9504.0
2020-06-04 14:55:00,45.27,45.29,45.22,45.24,36019.0,39.6298,39.6473,39.5861,39.6036,36019.0
2020-06-04 15:00:00,45.24,45.26,45.2,45.2,17207.0,39.6036,39.6211,39.5686,39.5686,17207.0
2020-06-04 15:05:00,45.19,45.2,45.09,45.15,17713.0,39.5598,39.5686,39.4723,39.5248,17713.0
2020-06-04 15:10:00,45.15,45.16,45.06,45.06,16174.0,39.5248,39.5335,39.446,39.446,16174.0
2020-06-04 15:15:00,45.05,45.06,44.97,45.05,20847.0,39.4372,39.446,39.3672,39.4372,20847.0
2020-06-04 15:20:00,45.04,45.04,44.9,44.9,21052.0,39.4285,39.4285,39.3059,39.3059,21052.0
2020-06-04 15:25:00,44.91,44.97,44.87,44.97,18953.0,39.3147,39.3672,39.2797,39.3672,18953.0
2020-06-04 15:30:00,44.97,45.16,44.94,45.14,26357.0,39.3672,39.5335,39.3409,39.516,26357.0
2020-06-04 15:35:00,45.14,45.14,45.03,45.05,22615.0,39.516,39.516,39.4197,39.4372,22615.0
2020-06-04 15:40:00,45.05,45.1,45.04,45.08,17828.0,39.4372,39.481,39.4285,39.4635,17828.0
2020-06-04 15:45:00,45.1,45.16,45.04,45.13,24322.0,39.481,39.5335,39.4285,39.5073,24322.0
2020-06-04 15:50:00,45.14,45.15,44.96,45.08,60852.0,39.516,39.5248,39.3585,39.4635,60852.0
2020-06-04 15:55:00,45.08,45.28,45.07,45.27,114178.0,39.4635,39.6386,39.4547,39.6298,114178.0
2020-06-05 09:30:00,46.4,46.74,46.27,46.68,131060.0,40.619,40.9167,40.5052,40.8642,131060.0
2020-06-05 09:35:00,46.67,46.98,46.6,46.91,48021.0,40.8554,41.1268,40.7941,41.0655,48021.0
2020-06-05 09:40:00,46.94,47.2,46.89,47.18,107329.0,41.0918,41.3194,41.048,41.3019,107329.0
2020-06-05 09:45:00,47.19,47.52,47.12,47.47,66704.0,41.3106,41.5995,41.2493,41.5557,66704.0
2020-06-05 09:50:00,47.5,47.51,47.3,47.4,17998.0,41.582,41.5907,41.4069,41.4945,17998.0
2020-06-05 09:55:00,47.39,47.41,47.05,47.09,17025.0,41.4857,41.5032,41.1881,41.2231,17025.0
2020-06-05 10:00:00,47.1,47.45,47.1,47.45,31111.0,41.2318,41.5382,41.2318,41.5382,31111.0
2020-06-05 10:05:00,47.43,47.51,47.34,47.39,17880.0,41.5207,41.5907,41.4419,41.4857,17880.0
2020-06-05 10:10:00,47.36,47.39,47.28,47.32,22839.0,41.4594,41.4857,41.3894,41.4244,22839.0
2020-06-05 10:15:00,47.29,47.33,47.13,47.24,17021.0,41.3982,41.4332,41.2581,41.3544,17021.0
2020-06-05 10:20:00,47.25,47.34,47.19,47.29,13934.0,41.3631,41.4419,41.3106,41.3982,13934.0
2020-06-05 10:25:00,47.25,47.28,47.1,47.16,15556.0,41.3631,41.3894,41.2318,41.2844,15556.0
2020-06-05 10:30:00,47.17,47.26,47.09,47.13,14485.0,41.2931,41.3719,41.2231,41.2581,14485.0
2020-06-05 10:35:00,47.14,47.3,47.13,47.25,7968.0,41.2668,41.4069,41.2581,41.3631,7968.0
2020-06-05 10:40:00,47.25,47.3,47.19,47.27,9360.0,41.3631,41.4069,41.3106,41.3807,9360.0
2020-06-05 10:45:00,47.26,47.3,47.21,47.21,6665.0,41.3719,41.4069,41.3281,41.3281,6665.0
2020-06-05 10:50:00,47.2,47.37,47.18,47.33,13289.0,41.3194,41.4682,41.3019,41.4332,13289.0
2020-06-05 10:55:00,47.35,47.43,47.33,47.43,11928.0,41.4507,41.5207,41.4332,41.5207,11928.0
2020-06-05 11:00:00,47.45,47.57,47.4,47.57,29140.0,41.5382,41.6433,41.4945,41.6433,29140.0
2020-06-05 11:05:00,47.57,47.61,47.49,47.5,12515.0,41.6433,41.6783,41.5732,41.582,12515.0
2020-06-05 11:10:00,47.51,47.55,47.46,47.48,9450.0,41.5907,41.6258,41.547,41.5645,9450.0
2020-06-05 11:15:00,47.48,47.64,47.46,47.6,14006.0,41.5645,41.7046,41.547,41.6695,14006.0
2020-06-05 11:20:00,47.6,47.77,47.6,47.77,15311.0,41.6695,41.8184,41.6695,41.8184,15311.0
2020-06-05 11:25:00,47.77,47.87,47.77,47.85,13729.0,41.8184,41.9059,41.8184,41.8884,13729.0
2020-06-05 11:30:00,47.86,48.05,47.83,48.0,92582.0,41.8971,42.0635,41.8709,42.0197,92582.0
2020-06-05 11:35:00,48.01,48.14,48.0,48.11,27106.0,42.0285,42.1423,42.0197,42.116,27106.0
2020-06-05 11:40:00,48.08,48.08,47.84,47.84,24475.0,42.0897,42.0897,41.8796,41.8796,24475.0
2020-06-05 11:45:00,47.8,48.0,47.8,47.99,8413.0,41.8446,42.0197,41.8446,42.0109,8413.0
2020-06-05 11:50:00,47.99,48.08,47.91,47.94,14978.0,42.0109,42.0897,41.9409,41.9672,14978.0
2020-06-05 11:55:00,47.93,48.03,47.89,48.03,15504.0,41.9584,42.046,41.9234,42.046,15504.0
2020-06-05 12:00:00,48.03,48.15,48.03,48.12,30595.0,42.046,42.151,42.046,42.1247,30595.0
2020-06-05 12:05:00,48.12,48.27,48.11,48.25,25119.0,42.1247,42.2561,42.116,42.2386,25119.0
2020-06-05 12:10:00,48.26,48.3,48.15,48.15,33497.0,42.2473,42.2823,42.151,42.151,33497.0
2020-06-05 12:15:00,48.14,48.18,47.94,47.95,87910.0,42.1423,42.1773,41.9672,41.9759,87910.0
2020-06-05 12:20:00,47.96,48.09,47.93,47.96,23545.0,41.9847,42.0985,41.9584,41.9847,23545.0
2020-06-05 12:25:00,47.96,48.16,47.95,48.13,65668.0,41.9847,42.1598,41.9759,42.1335,65668.0
2020-06-05 12:30:00,48.11,48.26,48.1,48.1,15983.0,42.116,42.2473,42.1072,42.1072,15983.0
2020-06-05 12:35:00,48.12,48.27,48.1,48.24,12105.0,42.1247,42.2561,42.1072,42.2298,12105.0
2020-06-05 12:40:00,48.23,48.26,48.2,48.25,7703.0,42.221,42.2473,42.1948,42.2386,7703.0
2020-06-05 12:45:00,48.25,48.25,48.2,48.2,8130.0,42.2386,42.2386,42.1948,42.1948,8130.0
2020-06-05 12:50:00,48.19,48.2,48.14,48.15,10220.0,42.186,42.1948,42.1423,42.151,10220.0
2020-06-05 12:55:00,48.15,48.2,48.12,48.18,12401.0,42.151,42.1948,42.1247,42.1773,12401.0
2020-06-05 13:00:00,48.19,48.24,48.11,48.14,12792.0,42.186,42.2298,42.116,42.1423,12792.0
2020-06-05 13:05:00,48.15,48.18,48.12,48.17,14267.0,42.151,42.1773,42.1247,42.1685,14267.0
2020-06-05 13:10:00,48.17,48.2,48.14,48.15,38905.0,42.1685,42.1948,42.1423,42.151,38905.0
2020-06-05 13:15:00,48.15,48.27,48.14,48.19,14807.0,42.151,42.2561,42.1423,42.186,14807.0
2020-06-05 13:20:00,48.21,48.23,48.18,48.22,7895.0,42.2035,42.221,42.1773,42.2123,7895.0
2020-06-05 13:25:00,48.22,48.22,48.16,48.21,8990.0,42.2123,42.2123,42.1598,42.2035,8990.0
2020-06-05 13:30:00,48.2,48.2,48.15,48.19,6893.0,42.1948,42.1948,42.151,42.186,6893.0
2020-06-05 13:35:00,48.18,48.21,48.11,48.11,16370.0,42.1773,42.2035,42.116,42.116,16370.0
2020-06-05 13:40:00,48.12,48.14,48.1,48.13,25809.0,42.1247,42.1423,42.1072,42.1335,25809.0
2020-06-05 13:45:00,48.12,48.18,48.1,48.13,21256.0,42.1247,42.1773,42.1072,42.1335,21256.0
2020-06-05 13:50:00,48.13,48.16,48.12,48.16,13541.0,42.1335,42.1598,42.1247,42.1598,13541.0
2020-06-05 13:55:00,48.14,48.17,48.07,48.13,59074.0,42.1423,42.1685,42.081,42.1335,59074.0
2020-06-05 14:00:00,48.13,48.27,48.13,48.25,14301.0,42.1335,42.2561,42.1335,42.2386,14301.0
2020-06-05 14:05:00,48.25,48.26,48.11,48.13,13883.0,42.2386,42.2473,42.116,42.1335,13883.0
2020-06-05 14:10:00,48.13,48.15,48.05,48.13,24950.0,42.1335,42.151,42.0635,42.1335,24950.0
2020-06-05 14:15:00,48.13,48.16,48.04,48.11,54092.0,42.1335,42.1598,42.0547,42.116,54092.0
2020-06-05 14:20:00,48.12,48.2,48.04,48.16,30345.0,42.1247,42.1948,42.0547,42.1598,30345.0
2020-06-05 14:25:00,48.16,48.24,48.06,48.16,37601.0,42.1598,42.2298,42.0722,42.1598,37601.0
2020-06-05 14:30:00,48.17,48.17,48.11,48.15,16992.0,42.1685,42.1685,42.116,42.151,16992.0
2020-06-05 14:35:00,48.15,48.22,48.04,48.16,24398.0,42.151,42.2123,42.0547,42.1598,24398.0
2020-06-05 14:40:00,48.17,48.21,48.12,48.19,20486.0,42.1685,42.2035,42.1247,42.186,20486.0
2020-06-05 14:45:00,48.2,48.22,48.1,48.11,13281.0,42.1948,42.2123,42.1072,42.116,13281.0
2020-06-05 14:50:00,48.12,48.15,48.04,48.06,33596.0,42.1247,42.151,42.0547,42.0722,33596.0
2020-06-05 14:55:00,48.06,48.14,48.05,48.09,99778.0,42.0722,42.1423,42.0635,42.0985,99778.0
2020-06-05 15:00:00,48.09,48.14,48.07,48.13,25145.0,42.0985,42.1423,42.081,42.1335,25145.0
2020-06-05 15:05:00,48.11,48.11,48.01,48.03,90678.0,42.116,42.116,42.0285,42.046,90678.0
2020-06-05 15:10:00,48.03,48.11,48.03,48.1,28949.0,42.046,42.116,42.046,42.1072,28949.0
2020-06-05 15:15:00,48.1,48.18,48.1,48.13,87563.0,42.1072,42.1773,42.1072,42.1335,87563.0
2020-06-05 15:20:00,48.14,48.2,48.07,48.14,41473.0,42.1423,42.1948,42.081,42.1423,41473.0
2020-06-05 15:25:00,48.13,48.26,48.12,48.25,25816.0,42.1335,42.2473,42.1247,42.2386,25816.0
2020-06-05 15:30:00,48.25,48.27,48.12,48.12,31551.0,42.2386,42.2561,42.1247,42.1247,31551.0
2020-06-05 15:35:00,48.12,48.19,48.03,48.04,48912.0,42.1247,42.186,42.046,42.0547,48912.0
2020-06-05 15:40:00,48.05,48.12,47.93,47.95,77910.0,42.0635,42.1247,41.9584,41.9759,77910.0
2020-06-05 15:45:00,47.95,48.0,47.86,47.97,114563.0,41.9759,42.0197,41.8971,41.9934,114563.0
2020-06-05 15:50:00,47.98,48.19,47.88,48.15,162920.0,42.0022,42.186,41.9147,42.151,162920.0
2020-06-05 15:55:00,48.15,48.16,47.92,48.05,245609.0,42.151,42.1598,41.9497,42.0635,245609.0
2020-06-08 09:30:00,48.61,49.65,48.59,49.38,92818.0,42.5537,43.4641,42.5362,43.2278,92818.0
2020-06-08 09:35:00,49.41,49.47,49.12,49.12,41456.0,43.254,43.3066,43.0002,43.0002,41456.0
2020-06-08 09:40:00,49.11,49.15,48.74,49.12,41286.0,42.9914,43.0264,42.6675,43.0002,41286.0
2020-06-08 09:45:00,49.12,49.44,49.11,49.19,51343.0,43.0002,43.2803,42.9914,43.0614,51343.0
2020-06-08 09:50:00,49.16,49.19,48.91,48.95,22591.0,43.0352,43.0614,42.8163,42.8513,22591.0
2020-06-08 09:55:00,48.96,49.15,48.92,49.15,11390.0,42.8601,43.0264,42.8251,43.0264,11390.0
2020-06-08 10:00:00,49.17,49.19,48.73,48.74,20152.0,43.0439,43.0614,42.6588,42.6675,20152.0
2020-06-08 10:05:00,48.72,48.81,48.7,48.75,14875.0,42.65,42.7288,42.6325,42.6763,14875.0
2020-06-08 10:10:00,48.73,48.77,48.65,48.74,14181.0,42.6588,42.6938,42.5887,42.6675,14181.0
2020-06-08 10:15:00,48.73,48.76,48.59,48.71,16407.0,42.6588,42.685,42.5362,42.6412,16407.0
2020-06-08 10:20:00,48.7,48.79,48.67,48.78,14378.0,42.6325,42.7113,42.6062,42.7025,14378.0
2020-06-08 10:25:00,48.77,48.77,48.52,48.57,15262.0,42.6938,42.6938,42.4749,42.5187,15262.0
2020-06-08 10:30:00,48.56,48.69,48.48,48.64,117035.0,42.5099,42.6237,42.4399,42.58,117035.0
2020-06-08 10:35:00,48.64,48.65,48.53,48.57,10141.0,42.58,42.5887,42.4837,42.5187,10141.0
2020-06-08 10:40:00,48.59,48.75,48.55,48.72,7600.0,42.5362,42.6763,42.5012,42.65,7600.0
2020-06-08 10:45:00,48.73,48.75,48.64,48.75,64757.0,42.6588,42.6763,42.58,42.6763,64757.0
2020-06-08 10:50:00,48.75,48.91,48.75,48.91,15485.0,42.6763,42.8163,42.6763,42.8163,15485.0
2020-06-08 10:55:00,48.92,48.95,48.86,48.87,17227.0,42.8251,42.8513,42.7726,42.7813,17227.0
2020-06-08 11:00:00,48.88,48.92,48.79,48.88,58027.0,42.7901,42.8251,42.7113,42.7901,58027.0
2020-06-08 11:05:00,48.88,48.93,48.76,48.93,26778.0,42.7901,42.8338,42.685,42.8338,26778.0
2020-06-08 11:10:00,48.93,48.94,48.85,48.87,32404.0,42.8338,42.8426,42.7638,42.7813,32404.0
2020-06-08 11:15:00,48.86,49.02,48.8,48.92,40159.0,42.7726,42.9126,42.72,42.8251,40159.0
2020-06-08 11:20:00,48.92,48.92,48.81,48.81,7380.0,42.8251,42.8251,42.7288,42.7288,7380.0
2020-06-08 11:25:00,48.84,48.87,48.8,48.85,12588.0,42.755,42.7813,42.72,42.7638,12588.0
2020-06-08 11:30:00,48.82,48.85,48.73,48.73,6772.0,42.7375,42.7638,42.6588,42.6588,6772.0
2020-06-08 11:35:00,48.75,48.75,48.5,48.51,15392.0,42.6763,42.6763,42.4574,42.4662,15392.0
2020-06-08 11:40:00,48.52,48.55,48.51,48.52,5841.0,42.4749,42.5012,42.4662,42.4749,5841.0
2020-06-08 11:45:00,48.52,48.65,48.51,48.65,8985.0,42.4749,42.5887,42.4662,42.5887,8985.0
2020-06-08 11:50:00,48.66,48.68,48.6,48.63,6818.0,42.5975,42.615,42.5449,42.5712,6818.0
2020-06-08 11:55:00,48.66,48.78,48.66,48.72,9982.0,42.5975,42.7025,42.5975,42.65,9982.0
2020-06-08 12:00:00,48.73,48.77,48.71,48.74,7847.0,42.6588,42.6938,42.6412,42.6675,7847.0
2020-06-08 12:05:00,48.73,48.75,48.67,48.74,5703.0,42.6588,42.6763,42.6062,42.6675,5703.0
2020-06-08 12:10:00,48.72,48.75,48.63,48.63,5967.0,42.65,42.6763,42.5712,42.5712,5967.0
2020-06-08 12:15:00,48.62,48.71,48.62,48.7,4877.0,42.5625,42.6412,42.5625,42.6325,4877.0
2020-06-08 12:20:00,48.7,48.77,48.69,48.76,7116.0,42.6325,42.6938,42.6237,42.685,7116.0
2020-06-08 12:25:00,48.77,48.8,48.69,48.72,8008.0,42.6938,42.72,42.6237,42.65,8008.0
2020-06-08 12:30:00,48.73,48.74,48.69,48.74,3739.0,42.6588,42.6675,42.6237,42.6675,3739.0
2020-06-08 12:35:00,48.75,48.86,48.75,48.84,16522.0,42.6763,42.7726,42.6763,42.755,16522.0
2020-06-08 12:40:00,48.84,48.9,48.79,48.8,14258.0,42.755,42.8076,42.7113,42.72,14258.0
2020-06-08 12:45:00,48.78,48.81,48.76,48.77,6983.0,42.7025,42.7288,42.685,42.6938,6983.0
2020-06-08 12:50:00,48.78,48.79,48.64,48.65,12680.0,42.7025,42.7113,42.58,42.5887,12680.0
2020-06-08 12:55:00,48.65,48.73,48.64,48.7,10233.0,42.5887,42.6588,42.58,42.6325,10233.0
2020-06-08 13:00:00,48.71,48.74,48.68,48.71,9052.0,42.6412,42.6675,42.615,42.6412,9052.0
2020-06-08 13:05:00,48.72,48.82,48.72,48.77,10222.0,42.65,42.7375,42.65,42.6938,10222.0
2020-06-08 13:10:00,48.75,48.82,48.75,48.8,4150.0,42.6763,42.7375,42.6763,42.72,4150.0
2020-06-08 13:15:00,48.81,48.88,48.79,48.87,4667.0,42.7288,42.7901,42.7113,42.7813,4667.0
2020-06-08 13:20:00,48.86,48.9,48.86,48.87,7343.0,42.7726,42.8076,42.7726,42.7813,7343.0
2020-06-08 13:25:00,48.88,48.9,48.83,48.89,7050.0,42.7901,42.8076,42.7463,42.7988,7050.0
2020-06-08 13:30:00,48.9,49.0,48.86,48.99,12376.0,42.8076,42.8951,42.7726,42.8864,12376.0
2020-06-08 13:35:00,49.0,49.04,48.96,49.02,16766.0,42.8951,42.9301,42.8601,42.9126,16766.0
2020-06-08 13:40:00,49.02,49.09,49.01,49.09,8284.0,42.9126,42.9739,42.9039,42.9739,8284.0
2020-06-08 13:45:00,49.08,49.17,49.03,49.1,53222.0,42.9651,43.0439,42.9214,42.9827,53222.0
2020-06-08 13:50:00,49.1,49.11,48.94,48.99,92609.0,42.9827,42.9914,42.8426,42.8864,92609.0
2020-06-08 13:55:00,48.99,49.01,48.92,48.94,9816.0,42.8864,42.9039,42.8251,42.8426,9816.0
2020-06-08 14:00:00,48.92,48.99,48.91,48.99,11386.0,42.8251,42.8864,42.8163,42.8864,11386.0
2020-06-08 14:05:00,49.0,49.01,48.97,49.01,6634.0,42.8951,42.9039,42.8688,42.9039,6634.0
2020-06-08 14:10:00,49.0,49.05,48.96,49.03,10909.0,42.8951,42.9389,42.8601,42.9214,10909.0
2020-06-08 14:15:00,49.04,49.06,48.92,48.94,7728.0,42.9301,42.9476,42.8251,42.8426,7728.0
2020-06-08 14:20:00,48.94,48.97,48.89,48.91,8260.0,42.8426,42.8688,42.7988,42.8163,8260.0
2020-06-08 14:25:00,48.91,48.97,48.88,48.97,8610.0,42.8163,42.8688,42.7901,42.8688,8610.0
2020-06-08 14:30:00,48.95,48.95,48.88,48.88,9754.0,42.8513,42.8513,42.7901,42.7901,9754.0
2020-06-08 14:35:00,48.9,48.94,48.87,48.94,8759.0,42.8076,42.8426,42.7813,42.8426,8759.0
2020-06-08 14:40:00,48.94,48.94,48.88,48.91,9423.0,42.8426,42.8426,42.7901,42.8163,9423.0
2020-06-08 14:45:00,48.91,48.93,48.88,48.92,8153.0,42.8163,42.8338,42.7901,42.8251,8153.0
2020-06-08 14:50:00,48.93,48.96,48.9,48.96,9063.0,42.8338,42.8601,42.8076,42.8601,9063.0
2020-06-08 14:55:00,48.96,49.0,48.95,48.97,7626.0,42.8601,42.8951,42.8513,42.8688,7626.0
2020-06-08 15:00:00,48.96,48.96,48.84,48.87,12263.0,42.8601,42.8601,42.755,42.7813,12263.0
2020-06-08 15:05:00,48.87,48.88,48.82,48.88,10308.0,42.7813,42.7901,42.7375,42.7901,10308.0
2020-06-08 15:10:00,48.87,48.95,48.84,48.91,13732.0,42.7813,42.8513,42.755,42.8163,13732.0
2020-06-08 15:15:00,48.91,48.92,48.87,48.88,8933.0,42.8163,42.8251,42.7813,42.7901,8933.0
2020-06-08 15:20:00,48.88,48.89,48.8,48.82,16850.0,42.7901,42.7988,42.72,42.7375,16850.0
2020-06-08 15:25:00,48.81,48.82,48.77,48.81,11431.0,42.7288,42.7375,42.6938,42.7288,11431.0
2020-06-08 15:30:00,48.8,48.9,48.79,48.9,12388.0,42.72,42.8076,42.7113,42.8076,12388.0
2020-06-08 15:35:00,48.9,48.92,48.85,48.89,17439.0,42.8076,42.8251,42.7638,42.7988,17439.0
2020-06-08 15:40:00,48.88,48.93,48.87,48.9,17976.0,42.7901,42.8338,42.7813,42.8076,17976.0
2020-06-08 15:45:00,48.9,48.92,48.85,48.91,25492.0,42.8076,42.8251,42.7638,42.8163,25492.0
2020-06-08 15:50:00,48.92,49.03,48.91,48.91,56471.0,42.8251,42.9214,42.8163,42.8163,56471.0
2020-06-08 15:55:00,48.92,49.05,48.91,49.01,113429.0,42.8251,42.9389,42.8163,42.9039,113429.0
2020-06-09 09:30:00,48.71,48.71,48.14,48.17,41760.0,42.6412,42.6412,42.1423,42.1685,41760.0
2020-06-09 09:35:00,48.14,48.15,47.71,47.75,27123.0,42.1423,42.151,41.7658,41.8008,27123.0
2020-06-09 09:40:00,47.76,47.81,47.64,47.73,13744.0,41.8096,41.8534,41.7046,41.7833,13744.0
2020-06-09 09:45:00,47.71,47.81,47.66,47.8,17180.0,41.7658,41.8534,41.7221,41.8446,17180.0
2020-06-09 09:50:00,47.8,47.87,47.74,47.78,21757.0,41.8446,41.9059,41.7921,41.8271,21757.0
2020-06-09 09:55:00,47.83,47.83,47.62,47.65,14899.0,41.8709,41.8709,41.687,41.7133,14899.0
2020-06-09 10:00:00,47.66,47.68,47.53,47.55,11850.0,41.7221,41.7396,41.6083,41.6258,11850.0
2020-06-09 10:05:00,47.54,47.54,47.42,47.43,14472.0,41.617,41.617,41.512,41.5207,14472.0
2020-06-09 10:10:00,47.42,47.51,47.31,47.47,11156.0,41.512,41.5907,41.4157,41.5557,11156.0
2020-06-09 10:15:00,47.5,47.53,47.43,47.47,8436.0,41.582,41.6083,41.5207,41.5557,8436.0
2020-06-09 10:20:00,47.47,47.58,47.44,47.51,7394.0,41.5557,41.652,41.5295,41.5907,7394.0
2020-06-09 10:25:00,47.49,47.49,47.38,47.38,9283.0,41.5732,41.5732,41.4769,41.4769,9283.0
2020-06-09 10:30:00,47.39,47.39,47.25,47.33,7026.0,41.4857,41.4857,41.3631,41.4332,7026.0
2020-06-09 10:35:00,47.34,47.34,47.27,47.32,6577.0,41.4419,41.4419,41.3807,41.4244,6577.0
2020-06-09 10:40:00,47.32,47.41,47.29,47.38,15554.0,41.4244,41.5032,41.3982,41.4769,15554.0
2020-06-09 10:45:00,47.41,47.53,47.39,47.51,11262.0,41.5032,41.6083,41.4857,41.5907,11262.0
2020-06-09 10:50:00,47.52,47.67,47.5,47.67,11005.0,41.5995,41.7308,41.582,41.7308,11005.0
2020-06-09 10:55:00,47.69,47.79,47.64,47.66,45258.0,41.7483,41.8359,41.7046,41.7221,45258.0
2020-06-09 11:00:00,47.65,47.76,47.64,47.76,18721.0,41.7133,41.8096,41.7046,41.8096,18721.0
2020-06-09 11:05:00,47.79,47.79,47.65,47.65,8678.0,41.8359,41.8359,41.7133,41.7133,8678.0
2020-06-09 11:10:00,47.67,47.72,47.64,47.65,7365.0,41.7308,41.7746,41.7046,41.7133,7365.0
2020-06-09 11:15:00,47.66,47.72,47.64,47.72,5636.0,41.7221,41.7746,41.7046,41.7746,5636.0
2020-06-09 11:20:00,47.72,47.82,47.72,47.78,7110.0,41.7746,41.8621,41.7746,41.8271,7110.0
2020-06-09 11:25:00,47.75,47.79,47.7,47.73,4802.0,41.8008,41.8359,41.7571,41.7833,4802.0
2020-06-09 11:30:00,47.73,47.73,47.64,47.66,11340.0,41.7833,41.7833,41.7046,41.7221,11340.0
2020-06-09 11:35:00,47.66,47.69,47.64,47.66,12980.0,41.7221,41.7483,41.7046,41.7221,12980.0
2020-06-09 11:40:00,47.66,47.77,47.65,47.77,16591.0,41.7221,41.8184,41.7133,41.8184,16591.0
2020-06-09 11:45:00,47.76,47.82,47.66,47.69,9098.0,41.8096,41.8621,41.7221,41.7483,9098.0
2020-06-09 11:50:00,47.69,47.76,47.65,47.69,7383.0,41.7483,41.8096,41.7133,41.7483,7383.0
2020-06-09 11:55:00,47.67,47.69,47.65,47.66,5310.0,41.7308,41.7483,41.7133,41.7221,5310.0
2020-06-09 12:00:00,47.67,47.67,47.42,47.45,16019.0,41.7308,41.7308,41.512,41.5382,16019.0
2020-06-09 12:05:00,47.45,47.52,47.43,47.51,9884.0,41.5382,41.5995,41.5207,41.5907,9884.0
2020-06-09 12:10:00,47.52,47.52,47.46,47.47,5724.0,41.5995,41.5995,41.547,41.5557,5724.0
2020-06-09 12:15:00,47.47,47.52,47.47,47.51,12563.0,41.5557,41.5995,41.5557,41.5907,12563.0
2020-06-09 12:20:00,47.5,47.52,47.44,47.48,13705.0,41.582,41.5995,41.5295,41.5645,13705.0
2020-06-09 12:25:00,47.49,47.53,47.43,47.46,7848.0,41.5732,41.6083,41.5207,41.547,7848.0
2020-06-09 12:30:00,47.47,47.49,47.44,47.48,5393.0,41.5557,41.5732,41.5295,41.5645,5393.0
2020-06-09 12:35:00,47.49,47.52,47.46,47.52,7553.0,41.5732,41.5995,41.547,41.5995,7553.0
2020-06-09 12:40:00,47.51,47.52,47.49,47.49,6285.0,41.5907,41.5995,41.5732,41.5732,6285.0
2020-06-09 12:45:00,47.5,47.51,47.41,47.41,7362.0,41.582,41.5907,41.5032,41.5032,7362.0
2020-06-09 12:50:00,47.41,47.42,47.31,47.33,12253.0,41.5032,41.512,41.4157,41.4332,12253.0
2020-06-09 12:55:00,47.31,47.31,47.24,47.28,8216.0,41.4157,41.4157,41.3544,41.3894,8216.0
2020-06-09 13:00:00,47.27,47.39,47.27,47.37,17447.0,41.3807,41.4857,41.3807,41.4682,17447.0
2020-06-09 13:05:00,47.37,47.4,47.23,47.26,26209.0,41.4682,41.4945,41.3456,41.3719,26209.0
2020-06-09 13:10:00,47.27,47.27,47.22,47.26,8463.0,41.3807,41.3807,41.3369,41.3719,8463.0
2020-06-09 13:15:00,47.26,47.28,47.26,47.27,5858.0,41.3719,41.3894,41.3719,41.3807,5858.0
2020-06-09 13:20:00,47.27,47.36,47.22,47.36,13438.0,41.3807,41.4594,41.3369,41.4594,13438.0
2020-06-09 13:25:00,47.38,47.38,47.35,47.36,11322.0,41.4769,41.4769,41.4507,41.4594,11322.0
2020-06-09 13:30:00,47.36,47.37,47.25,47.29,13161.0,41.4594,41.4682,41.3631,41.3982,13161.0
2020-06-09 13:35:00,47.3,47.36,47.29,47.36,12548.0,41.4069,41.4594,41.3982,41.4594,12548.0
2020-06-09 13:40:00,47.36,47.4,47.35,47.35,12880.0,41.4594,41.4945,41.4507,41.4507,12880.0
2020-06-09 13:45:00,47.35,47.35,47.3,47.32,24406.0,41.4507,41.4507,41.4069,41.4244,24406.0
2020-06-09 13:50:00,47.32,47.33,47.27,47.28,13626.0,41.4244,41.4332,41.3807,41.3894,13626.0
2020-06-09 13:55:00,47.29,47.3,47.27,47.28,7142.0,41.3982,41.4069,41.3807,41.3894,7142.0
2020-06-09 14:00:00,47.28,47.29,47.13,47.16,12099.0,41.3894,41.3982,41.2581,41.2844,12099.0
2020-06-09 14:05:00,47.16,47.17,47.02,47.05,10097.0,41.2844,41.2931,41.1618,41.1881,10097.0
2020-06-09 14:10:00,47.05,47.16,47.04,47.16,22239.0,41.1881,41.2844,41.1793,41.2844,22239.0
2020-06-09 14:15:00,47.18,47.21,47.09,47.12,16733.0,41.3019,41.3281,41.2231,41.2493,16733.0
2020-06-09 14:20:00,47.09,47.11,47.02,47.03,8276.0,41.2231,41.2406,41.1618,41.1706,8276.0
2020-06-09 14:25:00,47.03,47.1,47.01,47.09,9202.0,41.1706,41.2318,41.153,41.2231,9202.0
2020-06-09 14:30:00,47.11,47.17,47.08,47.16,8201.0,41.2406,41.2931,41.2143,41.2844,8201.0
2020-06-09 14:35:00,47.14,47.14,47.02,47.08,10460.0,41.2668,41.2668,41.1618,41.2143,10460.0
2020-06-09 14:40:00,47.06,47.09,47.03,47.05,6154.0,41.1968,41.2231,41.1706,41.1881,6154.0
2020-06-09 14:45:00,47.03,47.14,47.0,47.09,12671.0,41.1706,41.2668,41.1443,41.2231,12671.0
2020-06-09 14:50:00,47.1,47.11,47.03,47.06,10010.0,41.2318,41.2406,41.1706,41.1968,10010.0
2020-06-09 14:55:00,47.05,47.06,46.97,47.04,12095.0,41.1881,41.1968,41.118,41.1793,12095.0
2020-06-09 15:00:00,47.04,47.06,46.97,46.97,9681.0,41.1793,41.1968,41.118,41.118,9681.0
2020-06-09 15:05:00,47.01,47.05,46.99,47.05,11093.0,41.153,41.1881,41.1355,41.1881,11093.0
2020-06-09 15:10:00,47.05,47.1,47.01,47.08,13396.0,41.1881,41.2318,41.153,41.2143,13396.0
2020-06-09 15:15:00,47.09,47.13,47.06,47.13,15629.0,41.2231,41.2581,41.1968,41.2581,15629.0
2020-06-09 15:20:00,47.13,47.21,47.08,47.1,22356.0,41.2581,41.3281,41.2143,41.2318,22356.0
2020-06-09 15:25:00,47.09,47.14,47.08,47.12,23127.0,41.2231,41.2668,41.2143,41.2493,23127.0
2020-06-09 15:30:00,47.13,47.14,47.05,47.05,22502.0,41.2581,41.2668,41.1881,41.1881,22502.0
2020-06-09 15:35:00,47.05,47.06,46.99,47.02,29317.0,41.1881,41.1968,41.1355,41.1618,29317.0
2020-06-09 15:40:00,47.03,47.09,46.99,47.02,30978.0,41.1706,41.2231,41.1355,41.1618,30978.0
2020-06-09 15:45:00,47.01,47.06,46.86,46.9,45537.0,41.153,41.1968,41.0217,41.0567,45537.0
2020-06-09 15:50:00,46.89,46.99,46.68,46.76,129200.0,41.048,41.1355,40.8642,40.9342,129200.0
2020-06-09 15:55:00,46.76,46.82,46.67,46.71,184590.0,40.9342,40.9867,40.8554,40.8904,184590.0
2020-06-10 09:30:00,47.13,47.13,46.56,46.56,37854.0,41.2581,41.2581,40.7591,40.7591,37854.0
2020-06-10 09:35:00,46.56,46.57,46.33,46.41,16799.0,40.7591,40.7679,40.5578,40.6278,16799.0
2020-06-10 09:40:00,46.4,46.59,46.36,46.45,32453.0,40.619,40.7854,40.584,40.6628,32453.0
2020-06-10 09:45:00,46.4,46.43,46.16,46.18,50413.0,40.619,40.6453,40.4089,40.4265,50413.0
2020-06-10 09:50:00,46.16,46.22,46.02,46.16,15772.0,40.4089,40.4615,40.2864,40.4089,15772.0
2020-06-10 09:55:00,46.15,46.25,46.06,46.21,17199.0,40.4002,40.4877,40.3214,40.4527,17199.0
2020-06-10 10:00:00,46.2,46.27,46.1,46.12,11340.0,40.444,40.5052,40.3564,40.3739,11340.0
2020-06-10 10:05:00,46.1,46.2,46.08,46.18,9268.0,40.3564,40.444,40.3389,40.4265,9268.0
2020-06-10 10:10:00,46.15,46.19,46.08,46.1,26419.0,40.4002,40.4352,40.3389,40.3564,26419.0
2020-06-10 10:15:00,46.11,46.23,46.1,46.18,28884.0,40.3652,40.4702,40.3564,40.4265,28884.0
2020-06-10 10:20:00,46.18,46.18,46.05,46.11,18987.0,40.4265,40.4265,40.3127,40.3652,18987.0
2020-06-10 10:25:00,46.12,46.2,46.11,46.11,9347.0,40.3739,40.444,40.3652,40.3652,9347.0
2020-06-10 10:30:00,46.1,46.11,45.97,46.11,12990.0,40.3564,40.3652,40.2426,40.3652,12990.0
2020-06-10 10:35:00,46.16,46.34,46.1,46.34,13439.0,40.4089,40.5665,40.3564,40.5665,13439.0
2020-06-10 10:40:00,46.35,46.37,46.24,46.25,35615.0,40.5753,40.5928,40.479,40.4877,35615.0
2020-06-10 10:45:00,46.26,46.3,46.17,46.19,10990.0,40.4965,40.5315,40.4177,40.4352,10990.0
2020-06-10 10:50:00,46.2,46.2,46.0,46.05,14486.0,40.444,40.444,40.2689,40.3127,14486.0
2020-06-10 10:55:00,46.07,46.07,45.95,46.01,17741.0,40.3302,40.3302,40.2251,40.2776,17741.0
2020-06-10 11:00:00,46.01,46.17,45.99,46.16,18972.0,40.2776,40.4177,40.2601,40.4089,18972.0
2020-06-10 11:05:00,46.19,46.33,46.19,46.27,11441.0,40.4352,40.5578,40.4352,40.5052,11441.0
2020-06-10 11:10:00,46.28,46.3,46.18,46.3,6550.0,40.514,40.5315,40.4265,40.5315,6550.0
2020-06-10 11:15:00,46.32,46.34,46.26,46.3,6043.0,40.549,40.5665,40.4965,40.5315,6043.0
2020-06-10 11:20:00,46.3,46.35,46.29,46.29,6809.0,40.5315,40.5753,40.5227,40.5227,6809.0
2020-06-10 11:25:00,46.3,46.32,46.23,46.25,10003.0,40.5315,40.549,40.4702,40.4877,10003.0
2020-06-10 11:30:00,46.25,46.3,46.21,46.21,14466.0,40.4877,40.5315,40.4527,40.4527,14466.0
2020-06-10 11:35:00,46.16,46.35,46.13,46.35,17057.0,40.4089,40.5753,40.3827,40.5753,17057.0
2020-06-10 11:40:00,46.34,46.45,46.32,46.4,23490.0,40.5665,40.6628,40.549,40.619,23490.0
2020-06-10 11:45:00,46.42,46.47,46.36,46.47,7775.0,40.6366,40.6803,40.584,40.6803,7775.0
2020-06-10 11:50:00,46.49,46.6,46.47,46.58,29345.0,40.6978,40.7941,40.6803,40.7766,29345.0
2020-06-10 11:55:00,46.57,46.65,46.55,46.65,12047.0,40.7679,40.8379,40.7504,40.8379,12047.0
2020-06-10 12:00:00,46.64,46.81,46.61,46.8,17788.0,40.8291,40.978,40.8029,40.9692,17788.0
2020-06-10 12:05:00,46.8,46.8,46.66,46.77,18884.0,40.9692,40.9692,40.8467,40.9429,18884.0
2020-06-10 12:10:00,46.8,46.8,46.7,46.72,10384.0,40.9692,40.9692,40.8817,40.8992,10384.0
2020-06-10 12:15:00,46.72,46.79,46.66,46.79,11108.0,40.8992,40.9605,40.8467,40.9605,11108.0
2020-06-10 12:20:00,46.8,46.8,46.74,46.75,6802.0,40.9692,40.9692,40.9167,40.9254,6802.0
2020-06-10 12:25:00,46.75,46.75,46.64,46.65,7200.0,40.9254,40.9254,40.8291,40.8379,7200.0
2020-06-10 12:30:00,46.64,46.66,46.53,46.53,6000.0,40.8291,40.8467,40.7328,40.7328,6000.0
2020-06-10 12:35:00,46.51,46.51,46.43,46.46,7747.0,40.7153,40.7153,40.6453,40.6716,7747.0
2020-06-10 12:40:00,46.45,46.51,46.39,46.47,11750.0,40.6628,40.7153,40.6103,40.6803,11750.0
2020-06-10 12:45:00,46.46,46.48,46.38,46.4,6054.0,40.6716,40.6891,40.6015,40.619,6054.0
2020-06-10 12:50:00,46.42,46.47,46.4,46.47,3751.0,40.6366,40.6803,40.619,40.6803,3751.0
2020-06-10 12:55:00,46.47,46.53,46.47,46.5,6520.0,40.6803,40.7328,40.6803,40.7066,6520.0
2020-06-10 13:00:00,46.48,46.5,46.43,46.45,9642.0,40.6891,40.7066,40.6453,40.6628,9642.0
2020-06-10 13:05:00,46.46,46.56,46.46,46.55,6919.0,40.6716,40.7591,40.6716,40.7504,6919.0
2020-06-10 13:10:00,46.55,46.6,46.52,46.6,7000.0,40.7504,40.7941,40.7241,40.7941,7000.0
2020-06-10 13:15:00,46.61,46.62,46.57,46.58,6047.0,40.8029,40.8116,40.7679,40.7766,6047.0
2020-06-10 13:20:00,46.55,46.6,46.54,46.57,6552.0,40.7504,40.7941,40.7416,40.7679,6552.0
2020-06-10 13:25:00,46.59,46.59,46.48,46.48,7725.0,40.7854,40.7854,40.6891,40.6891,7725.0
2020-06-10 13:30:00,46.48,46.52,46.46,46.47,10763.0,40.6891,40.7241,40.6716,40.6803,10763.0
2020-06-10 13:35:00,46.47,46.47,46.39,46.4,9645.0,40.6803,40.6803,40.6103,40.619,9645.0
2020-06-10 13:40:00,46.39,46.42,46.14,46.31,47155.0,40.6103,40.6366,40.3914,40.5403,47155.0
2020-06-10 13:45:00,46.3,46.42,46.3,46.42,10308.0,40.5315,40.6366,40.5315,40.6366,10308.0
2020-06-10 13:50:00,46.42,46.43,46.38,46.42,7581.0,40.6366,40.6453,40.6015,40.6366,7581.0
2020-06-10 13:55:00,46.42,46.45,46.41,46.45,7953.0,40.6366,40.6628,40.6278,40.6628,7953.0
2020-06-10 14:00:00,46.45,46.77,46.17,46.75,24358.0,40.6628,40.9429,40.4177,40.9254,24358.0
2020-06-10 14:05:00,46.76,46.91,46.76,46.8,83403.0,40.9342,41.0655,40.9342,40.9692,83403.0
2020-06-10 14:10:00,46.78,46.86,46.76,46.82,6450.0,40.9517,41.0217,40.9342,40.9867,6450.0
2020-06-10 14:15:00,46.82,46.93,46.77,46.89,11698.0,40.9867,41.083,40.9429,41.048,11698.0
2020-06-10 14:20:00,46.88,46.91,46.75,46.77,8988.0,41.0392,41.0655,40.9254,40.9429,8988.0
2020-06-10 14:25:00,46.77,46.89,46.77,46.85,9832.0,40.9429,41.048,40.9429,41.013,9832.0
2020-06-10 14:30:00,46.85,46.87,46.64,46.64,12330.0,41.013,41.0305,40.8291,40.8291,12330.0
2020-06-10 14:35:00,46.62,46.7,46.54,46.55,11548.0,40.8116,40.8817,40.7416,40.7504,11548.0
2020-06-10 14:40:00,46.56,46.62,46.36,46.61,19464.0,40.7591,40.8116,40.584,40.8029,19464.0
2020-06-10 14:45:00,46.57,46.62,46.38,46.4,14920.0,40.7679,40.8116,40.6015,40.619,14920.0
2020-06-10 14:50:00,46.41,46.46,46.23,46.28,27341.0,40.6278,40.6716,40.4702,40.514,27341.0
2020-06-10 14:55:00,46.27,46.34,46.23,46.29,16139.0,40.5052,40.5665,40.4702,40.5227,16139.0
2020-06-10 15:00:00,46.3,46.31,46.12,46.18,19605.0,40.5315,40.5403,40.3739,40.4265,19605.0
2020-06-10 15:05:00,46.17,46.39,46.17,46.36,26025.0,40.4177,40.6103,40.4177,40.584,26025.0
2020-06-10 15:10:00,46.37,46.44,46.32,46.41,14791.0,40.5928,40.6541,40.549,40.6278,14791.0
2020-06-10 15:15:00,46.41,46.45,46.34,46.42,14625.0,40.6278,40.6628,40.5665,40.6366,14625.0
2020-06-10 15:20:00,46.41,46.42,46.31,46.36,16585.0,40.6278,40.6366,40.5403,40.584,16585.0
2020-06-10 15:25:00,46.36,46.63,46.35,46.61,20513.0,40.584,40.8204,40.5753,40.8029,20513.0
2020-06-10 15:30:00,46.63,46.63,46.51,46.59,15165.0,40.8204,40.8204,40.7153,40.7854,15165.0
2020-06-10 15:35:00,46.59,46.61,46.49,46.61,14403.0,40.7854,40.8029,40.6978,40.8029,14403.0
2020-06-10 15:40:00,46.6,46.6,46.49,46.5,21909.0,40.7941,40.7941,40.6978,40.7066,21909.0
2020-06-10 15:45:00,46.51,46.54,46.28,46.36,25597.0,40.7153,40.7416,40.514,40.584,25597.0
2020-06-10 15:50:00,46.32,46.44,46.31,46.39,41226.0,40.549,40.6541,40.5403,40.6103,41226.0
2020-06-10 15:55:00,46.39,46.39,46.19,46.22,69335.0,40.6103,40.6103,40.4352,40.4615,69335.0
2020-06-11 09:30:00,44.93,44.98,44.34,44.48,65548.0,39.3322,39.376,38.8157,38.9383,65548.0
2020-06-11 09:35:00,44.48,44.51,44.14,44.4,30523.0,38.9383,38.9645,38.6406,38.8682,30523.0
2020-06-11 09:40:00,44.4,44.42,44.18,44.25,25132.0,38.8682,38.8857,38.6756,38.7369,25132.0
2020-06-11 09:45:00,44.24,44.51,44.22,44.31,26681.0,38.7282,38.9645,38.7106,38.7894,26681.0
2020-06-11 09:50:00,44.3,44.54,44.28,44.47,30876.0,38.7807,38.9908,38.7632,38.9295,30876.0
2020-06-11 09:55:00,44.43,44.52,44.39,44.42,23546.0,38.8945,38.9733,38.8595,38.8857,23546.0
2020-06-11 10:00:00,44.41,44.46,44.37,44.4,41179.0,38.877,38.9207,38.842,38.8682,41179.0
2020-06-11 10:05:00,44.4,44.4,44.23,44.26,32325.0,38.8682,38.8682,38.7194,38.7457,32325.0
2020-06-11 10:10:00,44.26,44.26,44.04,44.17,68295.0,38.7457,38.7457,38.5531,38.6669,68295.0
2020-06-11 10:15:00,44.15,44.39,44.15,44.34,49672.0,38.6494,38.8595,38.6494,38.8157,49672.0
2020-06-11 10:20:00,44.34,44.39,44.27,44.37,26409.0,38.8157,38.8595,38.7544,38.842,26409.0
2020-06-11 10:25:00,44.37,44.45,44.32,44.36,59881.0,38.842,38.912,38.7982,38.8332,59881.0
2020-06-11 10:30:00,44.35,44.5,44.35,44.46,68407.0,38.8245,38.9558,38.8245,38.9207,68407.0
2020-06-11 10:35:00,44.43,44.57,44.4,44.5,12549.0,38.8945,39.017,38.8682,38.9558,12549.0
2020-06-11 10:40:00,44.5,44.6,44.43,44.43,31674.0,38.9558,39.0433,38.8945,38.8945,31674.0
2020-06-11 10:45:00,44.42,44.43,44.12,44.12,77545.0,38.8857,38.8945,38.6231,38.6231,77545.0
2020-06-11 10:50:00,44.14,44.14,43.99,44.09,50191.0,38.6406,38.6406,38.5093,38.5968,50191.0
2020-06-11 10:55:00,44.09,44.09,43.83,43.85,52132.0,38.5968,38.5968,38.3692,38.3867,52132.0
2020-06-11 11:00:00,43.83,43.88,43.77,43.87,28324.0,38.3692,38.413,38.3167,38.4043,28324.0
2020-06-11 11:05:00,43.89,43.89,43.73,43.79,53240.0,38.4218,38.4218,38.2817,38.3342,53240.0
2020-06-11 11:10:00,43.8,43.9,43.74,43.79,29992.0,38.343,38.4305,38.2905,38.3342,29992.0
2020-06-11 11:15:00,43.79,43.93,43.79,43.92,19064.0,38.3342,38.4568,38.3342,38.448,19064.0
2020-06-11 11:20:00,43.9,43.91,43.77,43.77,20949.0,38.4305,38.4393,38.3167,38.3167,20949.0
2020-06-11 11:25:00,43.75,43.76,43.54,43.55,43671.0,38.2992,38.308,38.1154,38.1241,43671.0
2020-06-11 11:30:00,43.54,43.61,43.37,43.39,36041.0,38.1154,38.1766,37.9666,37.9841,36041.0
2020-06-11 11:35:00,43.4,43.43,43.27,43.27,38086.0,37.9928,38.0191,37.879,37.879,38086.0
2020-06-11 11:40:00,43.27,43.34,43.21,43.34,48883.0,37.879,37.9403,37.8265,37.9403,48883.0
2020-06-11 11:45:00,43.33,43.33,43.11,43.22,35637.0,37.9315,37.9315,37.7389,37.8352,35637.0
2020-06-11 11:50:00,43.22,43.27,43.17,43.2,16150.0,37.8352,37.879,37.7915,37.8177,16150.0
2020-06-11 11:55:00,43.2,43.25,43.15,43.24,30841.0,37.8177,37.8615,37.774,37.8527,30841.0
2020-06-11 12:00:00,43.23,43.27,43.15,43.22,26535.0,37.844,37.879,37.774,37.8352,26535.0
2020-06-11 12:05:00,43.2,43.2,43.02,43.05,41946.0,37.8177,37.8177,37.6602,37.6864,41946.0
2020-06-11 12:10:00,43.05,43.14,43.03,43.09,38437.0,37.6864,37.7652,37.6689,37.7214,38437.0
2020-06-11 12:15:00,43.09,43.09,42.76,42.79,55962.0,37.7214,37.7214,37.4325,37.4588,55962.0
2020-06-11 12:20:00,42.81,42.93,42.78,42.82,43383.0,37.4763,37.5814,37.4501,37.4851,43383.0
2020-06-11 12:25:00,42.81,42.81,42.7,42.76,46451.0,37.4763,37.4763,37.38,37.4325,46451.0
2020-06-11 12:30:00,42.76,42.96,42.75,42.94,34475.0,37.4325,37.6076,37.4238,37.5901,34475.0
2020-06-11 12:35:00,42.93,42.94,42.84,42.9,19644.0,37.5814,37.5901,37.5026,37.5551,19644.0
2020-06-11 12:40:00,42.91,42.94,42.77,42.77,10978.0,37.5639,37.5901,37.4413,37.4413,10978.0
2020-06-11 12:45:00,42.79,42.83,42.62,42.63,32413.0,37.4588,37.4938,37.31,37.3187,32413.0
2020-06-11 12:50:00,42.63,42.72,42.59,42.61,27700.0,37.3187,37.3975,37.2837,37.3012,27700.0
2020-06-11 12:55:00,42.59,42.76,42.59,42.64,27795.0,37.2837,37.4325,37.2837,37.3275,27795.0
2020-06-11 13:00:00,42.63,42.86,42.62,42.86,17173.0,37.3187,37.5201,37.31,37.5201,17173.0
2020-06-11 13:05:00,42.85,42.85,42.72,42.75,19711.0,37.5113,37.5113,37.3975,37.4238,19711.0
2020-06-11 13:10:00,42.75,42.89,42.7,42.86,21538.0,37.4238,37.5464,37.38,37.5201,21538.0
2020-06-11 13:15:00,42.87,42.91,42.82,42.86,19966.0,37.5288,37.5639,37.4851,37.5201,19966.0
2020-06-11 13:20:00,42.85,42.89,42.82,42.85,10667.0,37.5113,37.5464,37.4851,37.5113,10667.0
2020-06-11 13:25:00,42.85,42.88,42.71,42.75,25746.0,37.5113,37.5376,37.3888,37.4238,25746.0
2020-06-11 13:30:00,42.75,42.81,42.62,42.71,30884.0,37.4238,37.4763,37.31,37.3888,30884.0
2020-06-11 13:35:00,42.69,42.69,42.46,42.47,27824.0,37.3713,37.3713,37.1699,37.1787,27824.0
2020-06-11 13:40:00,42.46,42.51,42.39,42.4,9679.0,37.1699,37.2137,37.1086,37.1174,9679.0
2020-06-11 13:45:00,42.41,42.44,42.32,42.36,13873.0,37.1262,37.1524,37.0474,37.0824,13873.0
2020-06-11 13:50:00,42.34,42.5,42.33,42.5,9944.0,37.0649,37.2049,37.0561,37.2049,9944.0
2020-06-11 13:55:00,42.49,42.56,42.36,42.41,17244.0,37.1962,37.2575,37.0824,37.1262,17244.0
2020-06-11 14:00:00,42.4,42.42,42.23,42.32,19902.0,37.1174,37.1349,36.9686,37.0474,19902.0
2020-06-11 14:05:00,42.35,42.46,42.27,42.29,15913.0,37.0736,37.1699,37.0036,37.0211,15913.0
2020-06-11 14:10:00,42.26,42.33,42.21,42.32,22089.0,36.9948,37.0561,36.9511,37.0474,22089.0
2020-06-11 14:15:00,42.32,42.37,42.24,42.26,15890.0,37.0474,37.0911,36.9773,36.9948,15890.0
2020-06-11 14:20:00,42.25,42.39,42.23,42.36,17696.0,36.9861,37.1086,36.9686,37.0824,17696.0
2020-06-11 14:25:00,42.37,42.43,42.3,42.33,12582.0,37.0911,37.1437,37.0299,37.0561,12582.0
2020-06-11 14:30:00,42.36,42.36,42.14,42.17,23297.0,37.0824,37.0824,36.8898,36.9161,23297.0
2020-06-11 14:35:00,42.18,42.19,42.07,42.1,16412.0,36.9248,36.9336,36.8285,36.8548,16412.0
2020-06-11 14:40:00,42.1,42.13,41.94,41.99,27048.0,36.8548,36.881,36.7147,36.7585,27048.0
2020-06-11 14:45:00,42.0,42.06,41.93,41.98,24764.0,36.7672,36.8198,36.706,36.7497,24764.0
2020-06-11 14:50:00,41.97,42.02,41.8,41.81,26190.0,36.741,36.7847,36.5922,36.6009,26190.0
2020-06-11 14:55:00,41.8,41.88,41.71,41.8,49428.0,36.5922,36.6622,36.5134,36.5922,49428.0
2020-06-11 15:00:00,41.78,41.81,41.71,41.8,35294.0,36.5746,36.6009,36.5134,36.5922,35294.0
2020-06-11 15:05:00,41.8,41.9,41.71,41.76,35800.0,36.5922,36.6797,36.5134,36.5571,35800.0
2020-06-11 15:10:00,41.76,41.88,41.68,41.69,25872.0,36.5571,36.6622,36.4871,36.4959,25872.0
2020-06-11 15:15:00,41.68,41.77,41.54,41.66,60960.0,36.4871,36.5659,36.3645,36.4696,60960.0
2020-06-11 15:20:00,41.67,41.67,41.46,41.46,31339.0,36.4784,36.4784,36.2945,36.2945,31339.0
2020-06-11 15:25:00,41.46,41.48,41.36,41.43,40769.0,36.2945,36.312,36.207,36.2683,40769.0
2020-06-11 15:30:00,41.42,41.49,41.35,41.41,44780.0,36.2595,36.3208,36.1982,36.2507,44780.0
2020-06-11 15:35:00,41.4,41.47,41.31,41.42,52408.0,36.242,36.3033,36.1632,36.2595,52408.0
2020-06-11 15:40:00,41.41,41.62,41.41,41.58,37470.0,36.2507,36.4346,36.2507,36.3996,37470.0
2020-06-11 15:45:00,41.59,41.59,41.35,41.36,65855.0,36.4083,36.4083,36.1982,36.207,65855.0
2020-06-11 15:50:00,41.35,41.35,41.2,41.27,158099.0,36.1982,36.1982,36.0669,36.1282,158099.0
2020-06-11 15:55:00,41.28,41.28,41.11,41.13,154060.0,36.1369,36.1369,35.9881,36.0056,154060.0
2020-06-12 09:30:00,42.52,42.74,42.2,42.63,61780.0,37.2225,37.415,36.9423,37.3187,61780.0
2020-06-12 09:35:00,42.63,42.87,42.51,42.84,28005.0,37.3187,37.5288,37.2137,37.5026,28005.0
2020-06-12 09:40:00,42.84,43.04,42.73,42.9,37288.0,37.5026,37.6777,37.4063,37.5551,37288.0
2020-06-12 09:45:00,42.91,42.94,42.72,42.72,23174.0,37.5639,37.5901,37.3975,37.3975,23174.0
2020-06-12 09:50:00,42.72,42.83,42.55,42.58,19423.0,37.3975,37.4938,37.2487,37.275,19423.0
2020-06-12 09:55:00,42.57,42.57,42.41,42.5,13090.0,37.2662,37.2662,37.1262,37.2049,13090.0
2020-06-12 10:00:00,42.53,42.78,42.49,42.7,17975.0,37.2312,37.4501,37.1962,37.38,17975.0
2020-06-12 10:05:00,42.7,42.82,42.66,42.73,23337.0,37.38,37.4851,37.345,37.4063,23337.0
2020-06-12 10:10:00,42.74,42.75,42.52,42.55,24299.0,37.415,37.4238,37.2225,37.2487,24299.0
2020-06-12 10:15:00,42.54,42.61,42.5,42.51,21706.0,37.24,37.3012,37.2049,37.2137,21706.0
2020-06-12 10:20:00,42.51,42.58,42.5,42.56,22488.0,37.2137,37.275,37.2049,37.2575,22488.0
2020-06-12 10:25:00,42.55,42.57,42.32,42.33,26909.0,37.2487,37.2662,37.0474,37.0561,26909.0
2020-06-12 10:30:00,42.33,42.37,42.27,42.3,18695.0,37.0561,37.0911,37.0036,37.0299,18695.0
2020-06-12 10:35:00,42.3,42.34,42.18,42.19,19695.0,37.0299,37.0649,36.9248,36.9336,19695.0
2020-06-12 10:40:00,42.21,42.38,42.2,42.31,39657.0,36.9511,37.0999,36.9423,37.0386,39657.0
2020-06-12 10:45:00,42.27,42.4,42.16,42.34,31467.0,37.0036,37.1174,36.9073,37.0649,31467.0
2020-06-12 10:50:00,42.34,42.35,42.1,42.14,21882.0,37.0649,37.0736,36.8548,36.8898,21882.0
2020-06-12 10:55:00,42.14,42.25,42.07,42.07,26544.0,36.8898,36.9861,36.8285,36.8285,26544.0
2020-06-12 11:00:00,42.05,42.19,41.8,41.8,18385.0,36.811,36.9336,36.5922,36.5922,18385.0
2020-06-12 11:05:00,41.8,42.23,41.8,42.2,19814.0,36.5922,36.9686,36.5922,36.9423,19814.0
2020-06-12 11:10:00,42.2,42.21,42.02,42.02,7694.0,36.9423,36.9511,36.7847,36.7847,7694.0
2020-06-12 11:15:00,42.08,42.17,41.82,41.82,15723.0,36.8373,36.9161,36.6097,36.6097,15723.0
2020-06-12 11:20:00,41.86,42.0,41.67,41.71,38548.0,36.6447,36.7672,36.4784,36.5134,38548.0
2020-06-12 11:25:00,41.74,41.91,41.71,41.88,48603.0,36.5396,36.6885,36.5134,36.6622,48603.0
2020-06-12 11:30:00,41.88,42.05,41.74,42.05,36214.0,36.6622,36.811,36.5396,36.811,36214.0
2020-06-12 11:35:00,42.07,42.46,42.01,42.39,16671.0,36.8285,37.1699,36.776,37.1086,16671.0
2020-06-12 11:40:00,42.38,42.41,42.22,42.22,10686.0,37.0999,37.1262,36.9598,36.9598,10686.0
2020-06-12 11:45:00,42.22,42.36,42.2,42.31,10498.0,36.9598,37.0824,36.9423,37.0386,10498.0
2020-06-12 11:50:00,42.3,42.3,42.15,42.25,11142.0,37.0299,37.0299,36.8985,36.9861,11142.0
2020-06-12 11:55:00,42.26,42.59,42.26,42.58,23698.0,36.9948,37.2837,36.9948,37.275,23698.0
2020-06-12 12:00:00,42.58,42.65,42.48,42.63,8705.0,37.275,37.3363,37.1874,37.3187,8705.0
2020-06-12 12:05:00,42.64,42.74,42.64,42.69,6481.0,37.3275,37.415,37.3275,37.3713,6481.0
2020-06-12 12:10:00,42.68,42.69,42.52,42.61,9590.0,37.3625,37.3713,37.2225,37.3012,9590.0
2020-06-12 12:15:00,42.61,42.76,42.56,42.75,9043.0,37.3012,37.4325,37.2575,37.4238,9043.0
2020-06-12 12:20:00,42.75,42.75,42.46,42.5,11232.0,37.4238,37.4238,37.1699,37.2049,11232.0
2020-06-12 12:25:00,42.48,42.58,42.41,42.51,8319.0,37.1874,37.275,37.1262,37.2137,8319.0
2020-06-12 12:30:00,42.49,42.53,42.39,42.41,7823.0,37.1962,37.2312,37.1086,37.1262,7823.0
2020-06-12 12:35:00,42.42,42.47,42.34,42.38,12419.0,37.1349,37.1787,37.0649,37.0999,12419.0
2020-06-12 12:40:00,42.4,42.53,42.4,42.42,6758.0,37.1174,37.2312,37.1174,37.1349,6758.0
2020-06-12 12:45:00,42.4,42.4,42.29,42.32,10619.0,37.1174,37.1174,37.0211,37.0474,10619.0
2020-06-12 12:50:00,42.35,42.58,42.35,42.56,9039.0,37.0736,37.275,37.0736,37.2575,9039.0
2020-06-12 12:55:00,42.55,42.58,42.49,42.49,8388.0,37.2487,37.275,37.1962,37.1962,8388.0
2020-06-12 13:00:00,42.5,42.53,42.27,42.27,9528.0,37.2049,37.2312,37.0036,37.0036,9528.0
2020-06-12 13:05:00,42.28,42.31,42.2,42.31,9845.0,37.0124,37.0386,36.9423,37.0386,9845.0
2020-06-12 13:10:00,42.29,42.3,42.19,42.26,8110.0,37.0211,37.0299,36.9336,36.9948,8110.0
2020-06-12 13:15:00,42.26,42.27,42.11,42.15,11521.0,36.9948,37.0036,36.8635,36.8985,11521.0
2020-06-12 13:20:00,42.15,42.22,41.92,41.97,12393.0,36.8985,36.9598,36.6972,36.741,12393.0
2020-06-12 13:25:00,42.01,42.1,41.98,42.02,10325.0,36.776,36.8548,36.7497,36.7847,10325.0
2020-06-12 13:30:00,42.02,42.07,41.84,41.85,8296.0,36.7847,36.8285,36.6272,36.6359,8296.0
2020-06-12 13:35:00,41.86,41.99,41.76,41.81,10540.0,36.6447,36.7585,36.5571,36.6009,10540.0
2020-06-12 13:40:00,41.79,41.93,41.72,41.79,13231.0,36.5834,36.706,36.5221,36.5834,13231.0
2020-06-12 13:45:00,41.77,41.77,41.51,41.52,18768.0,36.5659,36.5659,36.3383,36.347,18768.0
2020-06-12 13:50:00,41.53,41.57,41.41,41.46,19437.0,36.3558,36.3908,36.2507,36.2945,19437.0
2020-06-12 13:55:00,41.45,41.54,41.24,41.26,18294.0,36.2858,36.3645,36.1019,36.1194,18294.0
2020-06-12 14:00:00,41.28,41.67,41.22,41.55,24427.0,36.1369,36.4784,36.0844,36.3733,24427.0
2020-06-12 14:05:00,41.54,41.61,41.46,41.56,28928.0,36.3645,36.4258,36.2945,36.3821,28928.0
2020-06-12 14:10:00,41.62,41.88,41.61,41.74,9393.0,36.4346,36.6622,36.4258,36.5396,9393.0
2020-06-12 14:15:00,41.76,41.81,41.67,41.69,10382.0,36.5571,36.6009,36.4784,36.4959,10382.0
2020-06-12 14:20:00,41.7,41.74,41.64,41.66,7573.0,36.5046,36.5396,36.4521,36.4696,7573.0
2020-06-12 14:25:00,41.67,41.8,41.67,41.79,10299.0,36.4784,36.5922,36.4784,36.5834,10299.0
2020-06-12 14:30:00,41.79,42.08,41.79,42.0,12362.0,36.5834,36.8373,36.5834,36.7672,12362.0
2020-06-12 14:35:00,42.0,42.03,41.92,41.96,16373.0,36.7672,36.7935,36.6972,36.7322,16373.0
2020-06-12 14:40:00,41.95,41.97,41.8,41.86,14195.0,36.7235,36.741,36.5922,36.6447,14195.0
2020-06-12 14:45:00,41.86,42.04,41.86,41.88,16001.0,36.6447,36.8023,36.6447,36.6622,16001.0
2020-06-12 14:50:00,41.88,41.97,41.83,41.96,17039.0,36.6622,36.741,36.6184,36.7322,17039.0
2020-06-12 14:55:00,41.97,42.01,41.83,41.98,12551.0,36.741,36.776,36.6184,36.7497,12551.0
2020-06-12 15:00:00,41.99,42.16,41.99,42.12,13354.0,36.7585,36.9073,36.7585,36.8723,13354.0
2020-06-12 15:05:00,42.13,42.31,42.09,42.26,12418.0,36.881,37.0386,36.846,36.9948,12418.0
2020-06-12 15:10:00,42.26,42.4,42.25,42.4,17454.0,36.9948,37.1174,36.9861,37.1174,17454.0
2020-06-12 15:15:00,42.41,42.44,42.13,42.18,19160.0,37.1262,37.1524,36.881,36.9248,19160.0
2020-06-12 15:20:00,42.18,42.21,41.94,41.95,16618.0,36.9248,36.9511,36.7147,36.7235,16618.0
2020-06-12 15:25:00,41.96,42.03,41.94,42.02,17454.0,36.7322,36.7935,36.7147,36.7847,17454.0
2020-06-12 15:30:00,42.02,42.05,41.9,42.04,24932.0,36.7847,36.811,36.6797,36.8023,24932.0
2020-06-12 15:35:00,42.06,42.15,42.02,42.09,23952.0,36.8198,36.8985,36.7847,36.846,23952.0
2020-06-12 15:40:00,42.12,42.2,42.1,42.19,19952.0,36.8723,36.9423,36.8548,36.9336,19952.0
2020-06-12 15:45:00,42.2,42.47,42.2,42.44,47799.0,36.9423,37.1787,36.9423,37.1524,47799.0
2020-06-12 15:50:00,42.45,42.53,42.4,42.41,69413.0,37.1612,37.2312,37.1174,37.1262,69413.0
2020-06-12 15:55:00,42.41,42.53,42.4,42.46,84803.0,37.1262,37.2312,37.1174,37.1699,84803.0
2020-06-15 09:30:00,41.47,41.63,41.13,41.19,62174.0,36.3033,36.4433,36.0056,36.0582,62174.0
2020-06-15 09:35:00,41.25,41.65,41.24,41.45,19260.0,36.1107,36.4608,36.1019,36.2858,19260.0
2020-06-15 09:40:00,41.46,41.59,41.41,41.46,18837.0,36.2945,36.4083,36.2507,36.2945,18837.0
2020-06-15 09:45:00,41.42,41.51,41.12,41.25,35203.0,36.2595,36.3383,35.9969,36.1107,35203.0
2020-06-15 09:50:00,41.25,41.6,41.24,41.56,16871.0,36.1107,36.4171,36.1019,36.3821,16871.0
2020-06-15 09:55:00,41.56,41.59,41.4,41.45,15503.0,36.3821,36.4083,36.242,36.2858,15503.0
2020-06-15 10:00:00,41.44,41.54,41.31,41.51,17941.0,36.277,36.3645,36.1632,36.3383,17941.0
2020-06-15 10:05:00,41.5,41.75,41.5,41.69,11089.0,36.3295,36.5484,36.3295,36.4959,11089.0
2020-06-15 10:10:00,41.68,41.83,41.66,41.81,17628.0,36.4871,36.6184,36.4696,36.6009,17628.0
2020-06-15 10:15:00,41.81,41.81,41.65,41.78,10310.0,36.6009,36.6009,36.4608,36.5746,10310.0
2020-06-15 10:20:00,41.75,41.79,41.67,41.7,32751.0,36.5484,36.5834,36.4784,36.5046,32751.0
2020-06-15 10:25:00,41.71,41.81,41.66,41.71,36600.0,36.5134,36.6009,36.4696,36.5134,36600.0
2020-06-15 10:30:00,41.68,41.86,41.66,41.86,42242.0,36.4871,36.6447,36.4696,36.6447,42242.0
2020-06-15 10:35:00,41.88,41.94,41.72,41.73,22582.0,36.6622,36.7147,36.5221,36.5309,22582.0
2020-06-15 10:40:00,41.71,41.93,41.68,41.93,17059.0,36.5134,36.706,36.4871,36.706,17059.0
2020-06-15 10:45:00,41.91,42.09,41.91,42.05,16314.0,36.6885,36.846,36.6885,36.811,16314.0
2020-06-15 10:50:00,42.04,42.22,41.99,42.15,12877.0,36.8023,36.9598,36.7585,36.8985,12877.0
2020-06-15 10:55:00,42.14,42.21,42.12,42.12,10120.0,36.8898,36.9511,36.8723,36.8723,10120.0
2020-06-15 11:00:00,42.16,42.46,42.14,42.42,12890.0,36.9073,37.1699,36.8898,37.1349,12890.0
2020-06-15 11:05:00,42.41,42.5,42.38,42.46,15502.0,37.1262,37.2049,37.0999,37.1699,15502.0
2020-06-15 11:10:00,42.47,42.48,42.34,42.4,8610.0,37.1787,37.1874,37.0649,37.1174,8610.0
2020-06-15 11:15:00,42.39,42.4,42.18,42.26,12321.0,37.1086,37.1174,36.9248,36.9948,12321.0
2020-06-15 11:20:00,42.28,42.38,42.21,42.37,13735.0,37.0124,37.0999,36.9511,37.0911,13735.0
2020-06-15 11:25:00,42.36,42.38,42.2,42.23,11369.0,37.0824,37.0999,36.9423,36.9686,11369.0
2020-06-15 11:30:00,42.21,42.3,42.03,42.03,12660.0,36.9511,37.0299,36.7935,36.7935,12660.0
2020-06-15 11:35:00,42.05,42.2,41.98,42.16,9390.0,36.811,36.9423,36.7497,36.9073,9390.0
2020-06-15 11:40:00,42.18,42.21,42.0,42.01,6200.0,36.9248,36.9511,36.7672,36.776,6200.0
2020-06-15 11:45:00,42.01,42.06,41.97,42.04,10092.0,36.776,36.8198,36.741,36.8023,10092.0
2020-06-15 11:50:00,42.03,42.18,42.02,42.08,8996.0,36.7935,36.9248,36.7847,36.8373,8996.0
2020-06-15 11:55:00,42.1,42.36,42.1,42.27,7304.0,36.8548,37.0824,36.8548,37.0036,7304.0
2020-06-15 12:00:00,42.26,42.5,42.25,42.47,12480.0,36.9948,37.2049,36.9861,37.1787,12480.0
2020-06-15 12:05:00,42.47,42.56,42.43,42.49,10445.0,37.1787,37.2575,37.1437,37.1962,10445.0
2020-06-15 12:10:00,42.49,42.53,42.47,42.48,8400.0,37.1962,37.2312,37.1787,37.1874,8400.0
2020-06-15 12:15:00,42.49,42.59,42.48,42.54,9488.0,37.1962,37.2837,37.1874,37.24,9488.0
2020-06-15 12:20:00,42.53,42.61,42.53,42.61,8558.0,37.2312,37.3012,37.2312,37.3012,8558.0
2020-06-15 12:25:00,42.62,42.62,42.52,42.56,12344.0,37.31,37.31,37.2225,37.2575,12344.0
2020-06-15 12:30:00,42.56,42.59,42.52,42.58,9985.0,37.2575,37.2837,37.2225,37.275,9985.0
2020-06-15 12:35:00,42.59,42.7,42.59,42.7,7572.0,37.2837,37.38,37.2837,37.38,7572.0
2020-06-15 12:40:00,42.69,42.76,42.67,42.69,22043.0,37.3713,37.4325,37.3538,37.3713,22043.0
2020-06-15 12:45:00,42.7,42.86,42.7,42.83,13449.0,37.38,37.5201,37.38,37.4938,13449.0
2020-06-15 12:50:00,42.83,42.89,42.81,42.87,8553.0,37.4938,37.5464,37.4763,37.5288,8553.0
2020-06-15 12:55:00,42.86,42.91,42.85,42.91,10913.0,37.5201,37.5639,37.5113,37.5639,10913.0
2020-06-15 13:00:00,42.92,42.97,42.87,42.97,4688.0,37.5726,37.6164,37.5288,37.6164,4688.0
2020-06-15 13:05:00,42.97,43.1,42.97,43.1,7227.0,37.6164,37.7302,37.6164,37.7302,7227.0
2020-06-15 13:10:00,43.1,43.13,43.04,43.08,5710.0,37.7302,37.7565,37.6777,37.7127,5710.0
2020-06-15 13:15:00,43.06,43.14,43.0,43.0,8010.0,37.6952,37.7652,37.6426,37.6426,8010.0
2020-06-15 13:20:00,43.0,43.04,42.94,42.95,5280.0,37.6426,37.6777,37.5901,37.5989,5280.0
2020-06-15 13:25:00,42.96,43.01,42.96,42.98,5995.0,37.6076,37.6514,37.6076,37.6251,5995.0
2020-06-15 13:30:00,42.97,42.97,42.85,42.88,14480.0,37.6164,37.6164,37.5113,37.5376,14480.0
2020-06-15 13:35:00,42.86,42.96,42.82,42.89,18329.0,37.5201,37.6076,37.4851,37.5464,18329.0
2020-06-15 13:40:00,42.86,42.94,42.77,42.79,7305.0,37.5201,37.5901,37.4413,37.4588,7305.0
2020-06-15 13:45:00,42.75,42.78,42.65,42.67,8100.0,37.4238,37.4501,37.3363,37.3538,8100.0
2020-06-15 13:50:00,42.71,42.87,42.71,42.79,8301.0,37.3888,37.5288,37.3888,37.4588,8301.0
2020-06-15 13:55:00,42.79,42.82,42.72,42.75,7214.0,37.4588,37.4851,37.3975,37.4238,7214.0
2020-06-15 14:00:00,42.75,43.29,42.75,43.27,40307.0,37.4238,37.8965,37.4238,37.879,40307.0
2020-06-15 14:05:00,43.26,43.41,43.25,43.37,10031.0,37.8703,38.0016,37.8615,37.9666,10031.0
2020-06-15 14:10:00,43.33,43.36,43.23,43.26,14689.0,37.9315,37.9578,37.844,37.8703,14689.0
2020-06-15 14:15:00,43.29,43.47,43.28,43.45,18809.0,37.8965,38.0541,37.8878,38.0366,18809.0
2020-06-15 14:20:00,43.43,43.46,43.22,43.32,13937.0,38.0191,38.0453,37.8352,37.9228,13937.0
2020-06-15 14:25:00,43.3,43.33,43.22,43.28,12406.0,37.9053,37.9315,37.8352,37.8878,12406.0
2020-06-15 14:30:00,43.29,43.37,43.16,43.2,15480.0,37.8965,37.9666,37.7827,37.8177,15480.0
2020-06-15 14:35:00,43.2,43.26,43.16,43.16,8619.0,37.8177,37.8703,37.7827,37.7827,8619.0
2020-06-15 14:40:00,43.17,43.22,43.06,43.08,8346.0,37.7915,37.8352,37.6952,37.7127,8346.0
2020-06-15 14:45:00,43.13,43.19,43.09,43.18,51076.0,37.7565,37.809,37.7214,37.8002,51076.0
2020-06-15 14:50:00,43.17,43.21,43.02,43.08,27193.0,37.7915,37.8265,37.6602,37.7127,27193.0
2020-06-15 14:55:00,43.07,43.18,43.06,43.15,8344.0,37.7039,37.8002,37.6952,37.774,8344.0
2020-06-15 15:00:00,43.16,43.2,43.0,43.03,59819.0,37.7827,37.8177,37.6426,37.6689,59819.0
2020-06-15 15:05:00,43.04,43.08,42.98,43.07,8174.0,37.6777,37.7127,37.6251,37.7039,8174.0
2020-06-15 15:10:00,43.07,43.1,42.95,42.99,13707.0,37.7039,37.7302,37.5989,37.6339,13707.0
2020-06-15 15:15:00,42.96,43.02,42.88,42.89,19157.0,37.6076,37.6602,37.5376,37.5464,19157.0
2020-06-15 15:20:00,42.9,42.93,42.81,42.92,21513.0,37.5551,37.5814,37.4763,37.5726,21513.0
2020-06-15 15:25:00,42.93,42.99,42.79,42.79,23505.0,37.5814,37.6339,37.4588,37.4588,23505.0
2020-06-15 15:30:00,42.79,42.84,42.56,42.57,33224.0,37.4588,37.5026,37.2575,37.2662,33224.0
2020-06-15 15:35:00,42.56,42.61,42.43,42.54,30935.0,37.2575,37.3012,37.1437,37.24,30935.0
2020-06-15 15:40:00,42.53,42.65,42.45,42.63,33885.0,37.2312,37.3363,37.1612,37.3187,33885.0
2020-06-15 15:45:00,42.63,42.73,42.6,42.65,42705.0,37.3187,37.4063,37.2925,37.3363,42705.0
2020-06-15 15:50:00,42.67,43.0,42.64,42.97,76740.0,37.3538,37.6426,37.3275,37.6164,76740.0
2020-06-15 15:55:00,42.95,43.1,42.93,43.07,108270.0,37.5989,37.7302,37.5814,37.7039,108270.0
2020-06-16 09:30:00,44.56,45.16,44.56,44.85,60403.0,39.0083,39.5335,39.0083,39.2622,60403.0
2020-06-16 09:35:00,44.86,45.07,44.81,44.98,23168.0,39.2709,39.4547,39.2271,39.376,23168.0
2020-06-16 09:40:00,44.96,45.07,44.83,44.94,45009.0,39.3585,39.4547,39.2446,39.3409,45009.0
2020-06-16 09:45:00,44.95,45.01,44.5,44.51,33142.0,39.3497,39.4022,38.9558,38.9645,33142.0
2020-06-16 09:50:00,44.54,44.67,44.52,44.6,24705.0,38.9908,39.1046,38.9733,39.0433,24705.0
2020-06-16 09:55:00,44.6,44.68,44.49,44.49,38001.0,39.0433,39.1133,38.947,38.947,38001.0
2020-06-16 10:00:00,44.5,45.01,44.4,44.99,66303.0,38.9558,39.4022,38.8682,39.3847,66303.0
2020-06-16 10:05:00,44.95,45.03,44.93,44.93,17172.0,39.3497,39.4197,39.3322,39.3322,17172.0
2020-06-16 10:10:00,44.91,45.08,44.79,45.04,59119.0,39.3147,39.4635,39.2096,39.4285,59119.0
2020-06-16 10:15:00,45.05,45.18,45.05,45.1,20083.0,39.4372,39.551,39.4372,39.481,20083.0
2020-06-16 10:20:00,45.05,45.11,44.93,45.04,19206.0,39.4372,39.4898,39.3322,39.4285,19206.0
2020-06-16 10:25:00,45.06,45.17,45.04,45.17,8677.0,39.446,39.5423,39.4285,39.5423,8677.0
2020-06-16 10:30:00,45.17,45.22,45.01,45.01,9182.0,39.5423,39.5861,39.4022,39.4022,9182.0
2020-06-16 10:35:00,45.01,45.01,44.53,44.66,26727.0,39.4022,39.4022,38.982,39.0958,26727.0
2020-06-16 10:40:00,44.6,44.63,44.32,44.34,20238.0,39.0433,39.0696,38.7982,38.8157,20238.0
2020-06-16 10:45:00,44.33,44.48,44.21,44.45,15968.0,38.8069,38.9383,38.7019,38.912,15968.0
2020-06-16 10:50:00,44.44,44.44,43.91,43.97,39635.0,38.9032,38.9032,38.4393,38.4918,39635.0
2020-06-16 10:55:00,43.97,44.01,43.61,43.69,17612.0,38.4918,38.5268,38.1766,38.2467,17612.0
2020-06-16 11:00:00,43.69,43.87,43.42,43.84,22028.0,38.2467,38.4043,38.0103,38.378,22028.0
2020-06-16 11:05:00,43.87,43.97,43.84,43.88,7509.0,38.4043,38.4918,38.378,38.413,7509.0
2020-06-16 11:10:00,43.91,44.02,43.75,43.9,14689.0,38.4393,38.5356,38.2992,38.4305,14689.0
2020-06-16 11:15:00,43.98,44.2,43.92,44.03,9807.0,38.5006,38.6931,38.448,38.5443,9807.0
2020-06-16 11:20:00,43.98,44.19,43.98,44.1,8888.0,38.5006,38.6844,38.5006,38.6056,8888.0
2020-06-16 11:25:00,44.1,44.15,44.06,44.15,12002.0,38.6056,38.6494,38.5706,38.6494,12002.0
2020-06-16 11:30:00,44.16,44.3,44.07,44.13,12819.0,38.6581,38.7807,38.5793,38.6319,12819.0
2020-06-16 11:35:00,44.14,44.19,43.9,44.03,15669.0,38.6406,38.6844,38.4305,38.5443,15669.0
2020-06-16 11:40:00,44.01,44.11,43.99,44.05,12894.0,38.5268,38.6144,38.5093,38.5618,12894.0
2020-06-16 11:45:00,44.07,44.3,44.04,44.3,9396.0,38.5793,38.7807,38.5531,38.7807,9396.0
2020-06-16 11:50:00,44.31,44.36,44.2,44.2,5523.0,38.7894,38.8332,38.6931,38.6931,5523.0
2020-06-16 11:55:00,44.21,44.23,44.02,44.05,7897.0,38.7019,38.7194,38.5356,38.5618,7897.0
2020-06-16 12:00:00,44.06,44.14,43.9,43.98,10469.0,38.5706,38.6406,38.4305,38.5006,10469.0
2020-06-16 12:05:00,43.98,43.99,43.87,43.97,7259.0,38.5006,38.5093,38.4043,38.4918,7259.0
2020-06-16 12:10:00,43.97,44.04,43.91,44.01,6290.0,38.4918,38.5531,38.4393,38.5268,6290.0
2020-06-16 12:15:00,44.02,44.07,43.88,43.97,5355.0,38.5356,38.5793,38.413,38.4918,5355.0
2020-06-16 12:20:00,44.02,44.07,43.99,44.06,4227.0,38.5356,38.5793,38.5093,38.5706,4227.0
2020-06-16 12:25:00,44.07,44.2,44.06,44.19,7026.0,38.5793,38.6931,38.5706,38.6844,7026.0
2020-06-16 12:30:00,44.17,44.28,44.17,44.28,10541.0,38.6669,38.7632,38.6669,38.7632,10541.0
2020-06-16 12:35:00,44.29,44.42,44.28,44.35,7226.0,38.7719,38.8857,38.7632,38.8245,7226.0
2020-06-16 12:40:00,44.35,44.44,44.33,44.42,7340.0,38.8245,38.9032,38.8069,38.8857,7340.0
2020-06-16 12:45:00,44.43,44.46,44.35,44.41,8805.0,38.8945,38.9207,38.8245,38.877,8805.0
2020-06-16 12:50:00,44.41,44.46,44.37,44.38,4907.0,38.877,38.9207,38.842,38.8507,4907.0
2020-06-16 12:55:00,44.35,44.43,44.3,44.41,4787.0,38.8245,38.8945,38.7807,38.877,4787.0
2020-06-16 13:00:00,44.44,44.51,44.43,44.44,5735.0,38.9032,38.9645,38.8945,38.9032,5735.0
2020-06-16 13:05:00,44.38,44.41,44.34,44.37,5739.0,38.8507,38.877,38.8157,38.842,5739.0
2020-06-16 13:10:00,44.39,44.4,44.28,44.31,7058.0,38.8595,38.8682,38.7632,38.7894,7058.0
2020-06-16 13:15:00,44.33,44.43,44.33,44.42,3960.0,38.8069,38.8945,38.8069,38.8857,3960.0
2020-06-16 13:20:00,44.43,44.43,44.37,44.4,7598.0,38.8945,38.8945,38.842,38.8682,7598.0
2020-06-16 13:25:00,44.43,44.48,44.39,44.41,7223.0,38.8945,38.9383,38.8595,38.877,7223.0
2020-06-16 13:30:00,44.4,44.42,44.25,44.29,13957.0,38.8682,38.8857,38.7369,38.7719,13957.0
2020-06-16 13:35:00,44.27,44.27,44.14,44.14,8442.0,38.7544,38.7544,38.6406,38.6406,8442.0
2020-06-16 13:40:00,44.15,44.25,44.14,44.24,14033.0,38.6494,38.7369,38.6406,38.7282,14033.0
2020-06-16 13:45:00,44.23,44.25,44.18,44.19,5521.0,38.7194,38.7369,38.6756,38.6844,5521.0
2020-06-16 13:50:00,44.19,44.22,44.04,44.05,7427.0,38.6844,38.7106,38.5531,38.5618,7427.0
2020-06-16 13:55:00,44.04,44.15,44.01,44.15,7606.0,38.5531,38.6494,38.5268,38.6494,7606.0
2020-06-16 14:00:00,44.13,44.23,44.13,44.17,10626.0,38.6319,38.7194,38.6319,38.6669,10626.0
2020-06-16 14:05:00,44.18,44.21,44.14,44.19,6889.0,38.6756,38.7019,38.6406,38.6844,6889.0
2020-06-16 14:10:00,44.19,44.34,44.16,44.32,9563.0,38.6844,38.8157,38.6581,38.7982,9563.0
2020-06-16 14:15:00,44.31,44.4,44.28,44.28,15393.0,38.7894,38.8682,38.7632,38.7632,15393.0
2020-06-16 14:20:00,44.3,44.33,44.01,44.17,31428.0,38.7807,38.8069,38.5268,38.6669,31428.0
2020-06-16 14:25:00,44.15,44.23,44.1,44.22,23153.0,38.6494,38.7194,38.6056,38.7106,23153.0
2020-06-16 14:30:00,44.23,44.36,44.22,44.25,13904.0,38.7194,38.8332,38.7106,38.7369,13904.0
2020-06-16 14:35:00,44.22,44.29,44.2,44.26,8432.0,38.7106,38.7719,38.6931,38.7457,8432.0
2020-06-16 14:40:00,44.24,44.28,44.17,44.19,8520.0,38.7282,38.7632,38.6669,38.6844,8520.0
2020-06-16 14:45:00,44.21,44.23,44.13,44.23,13178.0,38.7019,38.7194,38.6319,38.7194,13178.0
2020-06-16 14:50:00,44.23,44.25,44.09,44.19,10822.0,38.7194,38.7369,38.5968,38.6844,10822.0
2020-06-16 14:55:00,44.21,44.23,44.14,44.17,6885.0,38.7019,38.7194,38.6406,38.6669,6885.0
2020-06-16 15:00:00,44.18,44.18,44.04,44.07,10615.0,38.6756,38.6756,38.5531,38.5793,10615.0
2020-06-16 15:05:00,44.07,44.08,43.87,43.91,15638.0,38.5793,38.5881,38.4043,38.4393,15638.0
2020-06-16 15:10:00,43.9,43.95,43.88,43.92,13264.0,38.4305,38.4743,38.413,38.448,13264.0
2020-06-16 15:15:00,43.88,43.9,43.76,43.8,13823.0,38.413,38.4305,38.308,38.343,13823.0
2020-06-16 15:20:00,43.82,44.01,43.82,44.01,16828.0,38.3605,38.5268,38.3605,38.5268,16828.0
2020-06-16 15:25:00,44.02,44.14,44.02,44.1,14087.0,38.5356,38.6406,38.5356,38.6056,14087.0
2020-06-16 15:30:00,44.07,44.29,44.04,44.25,26245.0,38.5793,38.7719,38.5531,38.7369,26245.0
2020-06-16 15:35:00,44.25,44.26,44.1,44.14,19548.0,38.7369,38.7457,38.6056,38.6406,19548.0
2020-06-16 15:40:00,44.15,44.19,43.99,44.03,20643.0,38.6494,38.6844,38.5093,38.5443,20643.0
2020-06-16 15:45:00,44.06,44.14,43.95,44.05,19447.0,38.5706,38.6406,38.4743,38.5618,19447.0
2020-06-16 15:50:00,44.04,44.26,44.04,44.2,101056.0,38.5531,38.7457,38.5531,38.6931,101056.0
2020-06-16 15:55:00,44.19,44.41,44.11,44.4,209040.0,38.6844,38.877,38.6144,38.8682,209040.0
2020-06-17 09:30:00,44.7,44.7,44.34,44.38,37252.0,39.1308,39.1308,38.8157,38.8507,37252.0
2020-06-17 09:35:00,44.41,44.48,44.14,44.15,44529.0,38.877,38.9383,38.6406,38.6494,44529.0
2020-06-17 09:40:00,44.13,44.13,43.93,44.03,52732.0,38.6319,38.6319,38.4568,38.5443,52732.0
2020-06-17 09:45:00,44.03,44.08,43.79,44.08,33307.0,38.5443,38.5881,38.3342,38.5881,33307.0
2020-06-17 09:50:00,44.06,44.27,44.04,44.11,23019.0,38.5706,38.7544,38.5531,38.6144,23019.0
2020-06-17 09:55:00,44.1,44.1,43.82,43.91,17627.0,38.6056,38.6056,38.3605,38.4393,17627.0
2020-06-17 10:00:00,43.88,43.95,43.72,43.72,19239.0,38.413,38.4743,38.2729,38.2729,19239.0
2020-06-17 10:05:00,43.7,43.92,43.7,43.92,10842.0,38.2554,38.448,38.2554,38.448,10842.0
2020-06-17 10:10:00,43.92,43.97,43.83,43.94,12346.0,38.448,38.4918,38.3692,38.4655,12346.0
2020-06-17 10:15:00,43.94,44.07,43.59,43.67,38604.0,38.4655,38.5793,38.1591,38.2292,38604.0
2020-06-17 10:20:00,43.67,43.76,43.61,43.71,22576.0,38.2292,38.308,38.1766,38.2642,22576.0
2020-06-17 10:25:00,43.7,43.75,43.58,43.63,22427.0,38.2554,38.2992,38.1504,38.1942,22427.0
2020-06-17 10:30:00,43.64,43.93,43.58,43.93,11136.0,38.2029,38.4568,38.1504,38.4568,11136.0
2020-06-17 10:35:00,43.91,43.95,43.87,43.89,9462.0,38.4393,38.4743,38.4043,38.4218,9462.0
2020-06-17 10:40:00,43.88,43.94,43.75,43.94,34309.0,38.413,38.4655,38.2992,38.4655,34309.0
2020-06-17 10:45:00,43.9,43.92,43.82,43.84,6798.0,38.4305,38.448,38.3605,38.378,6798.0
2020-06-17 10:50:00,43.83,43.98,43.83,43.95,13386.0,38.3692,38.5006,38.3692,38.4743,13386.0
2020-06-17 10:55:00,43.98,44.06,43.97,43.99,5160.0,38.5006,38.5706,38.4918,38.5093,5160.0
2020-06-17 11:00:00,43.98,44.0,43.92,43.94,9267.0,38.5006,38.5181,38.448,38.4655,9267.0
2020-06-17 11:05:00,43.95,44.01,43.93,43.93,8500.0,38.4743,38.5268,38.4568,38.4568,8500.0
2020-06-17 11:10:00,43.93,44.01,43.79,43.81,6072.0,38.4568,38.5268,38.3342,38.3517,6072.0
2020-06-17 11:15:00,43.81,43.96,43.77,43.86,6669.0,38.3517,38.483,38.3167,38.3955,6669.0
2020-06-17 11:20:00,43.88,43.91,43.8,43.8,4539.0,38.413,38.4393,38.343,38.343,4539.0
2020-06-17 11:25:00,43.77,43.78,43.69,43.74,14218.0,38.3167,38.3255,38.2467,38.2905,14218.0
2020-06-17 11:30:00,43.72,43.76,43.68,43.74,7305.0,38.2729,38.308,38.2379,38.2905,7305.0
2020-06-17 11:35:00,43.76,43.83,43.75,43.76,14214.0,38.308,38.3692,38.2992,38.308,14214.0
2020-06-17 11:40:00,43.76,43.84,43.73,43.84,11939.0,38.308,38.378,38.2817,38.378,11939.0
2020-06-17 11:45:00,43.84,43.86,43.78,43.81,17493.0,38.378,38.3955,38.3255,38.3517,17493.0
2020-06-17 11:50:00,43.78,43.82,43.77,43.8,4045.0,38.3255,38.3605,38.3167,38.343,4045.0
2020-06-17 11:55:00,43.81,44.0,43.81,43.99,5220.0,38.3517,38.5181,38.3517,38.5093,5220.0
2020-06-17 12:00:00,43.96,43.99,43.94,43.97,7912.0,38.483,38.5093,38.4655,38.4918,7912.0
2020-06-17 12:05:00,43.98,43.99,43.93,43.97,7400.0,38.5006,38.5093,38.4568,38.4918,7400.0
2020-06-17 12:10:00,43.97,43.98,43.92,43.94,3933.0,38.4918,38.5006,38.448,38.4655,3933.0
2020-06-17 12:15:00,43.95,43.98,43.93,43.96,6557.0,38.4743,38.5006,38.4568,38.483,6557.0
2020-06-17 12:20:00,43.97,43.97,43.87,43.94,7102.0,38.4918,38.4918,38.4043,38.4655,7102.0
2020-06-17 12:25:00,43.97,44.0,43.96,43.96,8600.0,38.4918,38.5181,38.483,38.483,8600.0
2020-06-17 12:30:00,43.96,43.98,43.94,43.94,21803.0,38.483,38.5006,38.4655,38.4655,21803.0
2020-06-17 12:35:00,43.94,43.96,43.93,43.95,5479.0,38.4655,38.483,38.4568,38.4743,5479.0
2020-06-17 12:40:00,43.95,43.95,43.87,43.91,4084.0,38.4743,38.4743,38.4043,38.4393,4084.0
2020-06-17 12:45:00,43.91,43.92,43.87,43.89,5856.0,38.4393,38.448,38.4043,38.4218,5856.0
2020-06-17 12:50:00,43.89,43.94,43.88,43.93,4110.0,38.4218,38.4655,38.413,38.4568,4110.0
2020-06-17 12:55:00,43.93,43.93,43.87,43.93,5978.0,38.4568,38.4568,38.4043,38.4568,5978.0
2020-06-17 13:00:00,43.93,43.99,43.89,43.94,9375.0,38.4568,38.5093,38.4218,38.4655,9375.0
2020-06-17 13:05:00,43.95,43.95,43.92,43.93,7061.0,38.4743,38.4743,38.448,38.4568,7061.0
2020-06-17 13:10:00,43.91,43.93,43.89,43.93,4161.0,38.4393,38.4568,38.4218,38.4568,4161.0
2020-06-17 13:15:00,43.94,43.95,43.87,43.88,16877.0,38.4655,38.4743,38.4043,38.413,16877.0
2020-06-17 13:20:00,43.87,43.94,43.87,43.91,15211.0,38.4043,38.4655,38.4043,38.4393,15211.0
2020-06-17 13:25:00,43.9,43.94,43.9,43.92,9456.0,38.4305,38.4655,38.4305,38.448,9456.0
2020-06-17 13:30:00,43.93,44.02,43.92,44.0,35708.0,38.4568,38.5356,38.448,38.5181,35708.0
2020-06-17 13:35:00,44.0,44.06,43.97,44.01,41098.0,38.5181,38.5706,38.4918,38.5268,41098.0
2020-06-17 13:40:00,44.0,44.0,43.93,43.95,7172.0,38.5181,38.5181,38.4568,38.4743,7172.0
2020-06-17 13:45:00,43.94,43.94,43.85,43.86,9063.0,38.4655,38.4655,38.3867,38.3955,9063.0
2020-06-17 13:50:00,43.87,43.89,43.81,43.87,16524.0,38.4043,38.4218,38.3517,38.4043,16524.0
2020-06-17 13:55:00,43.87,43.9,43.75,43.75,11726.0,38.4043,38.4305,38.2992,38.2992,11726.0
2020-06-17 14:00:00,43.75,43.77,43.68,43.69,9173.0,38.2992,38.3167,38.2379,38.2467,9173.0
2020-06-17 14:05:00,43.68,43.74,43.68,43.74,6132.0,38.2379,38.2905,38.2379,38.2905,6132.0
2020-06-17 14:10:00,43.74,43.78,43.72,43.74,6804.0,38.2905,38.3255,38.2729,38.2905,6804.0
2020-06-17 14:15:00,43.72,43.73,43.62,43.63,8506.0,38.2729,38.2817,38.1854,38.1942,8506.0
2020-06-17 14:20:00,43.63,43.66,43.62,43.65,9049.0,38.1942,38.2204,38.1854,38.2117,9049.0
2020-06-17 14:25:00,43.65,43.65,43.55,43.57,13807.0,38.2117,38.2117,38.1241,38.1416,13807.0
2020-06-17 14:30:00,43.56,43.58,43.5,43.52,15598.0,38.1329,38.1504,38.0804,38.0979,15598.0
2020-06-17 14:35:00,43.52,43.54,43.46,43.48,18629.0,38.0979,38.1154,38.0453,38.0628,18629.0
2020-06-17 14:40:00,43.49,43.58,43.49,43.52,21352.0,38.0716,38.1504,38.0716,38.0979,21352.0
2020-06-17 14:45:00,43.53,43.56,43.48,43.55,11587.0,38.1066,38.1329,38.0628,38.1241,11587.0
2020-06-17 14:50:00,43.54,43.6,43.48,43.51,15750.0,38.1154,38.1679,38.0628,38.0891,15750.0
2020-06-17 14:55:00,43.51,43.52,43.37,43.39,19554.0,38.0891,38.0979,37.9666,37.9841,19554.0
2020-06-17 15:00:00,43.39,43.4,43.3,43.39,15034.0,37.9841,37.9928,37.9053,37.9841,15034.0
2020-06-17 15:05:00,43.39,43.44,43.35,43.37,18679.0,37.9841,38.0278,37.949,37.9666,18679.0
2020-06-17 15:10:00,43.37,43.38,43.32,43.37,24112.0,37.9666,37.9753,37.9228,37.9666,24112.0
2020-06-17 15:15:00,43.37,43.41,43.28,43.33,22193.0,37.9666,38.0016,37.8878,37.9315,22193.0
2020-06-17 15:20:00,43.32,43.35,43.19,43.2,19197.0,37.9228,37.949,37.809,37.8177,19197.0
2020-06-17 15:25:00,43.19,43.22,43.12,43.21,25453.0,37.809,37.8352,37.7477,37.8265,25453.0
2020-06-17 15:30:00,43.21,43.28,43.13,43.27,27647.0,37.8265,37.8878,37.7565,37.879,27647.0
2020-06-17 15:35:00,43.27,43.31,43.16,43.23,27232.0,37.879,37.914,37.7827,37.844,27232.0
2020-06-17 15:40:00,43.22,43.23,43.05,43.12,40584.0,37.8352,37.844,37.6864,37.7477,40584.0
2020-06-17 15:45:00,43.12,43.14,42.96,42.97,48745.0,37.7477,37.7652,37.6076,37.6164,48745.0
2020-06-17 15:50:00,42.95,43.2,42.95,43.13,134634.0,37.5989,37.8177,37.5989,37.7565,134634.0
2020-06-17 15:55:00,43.14,43.18,43.11,43.18,178786.0,37.7652,37.8002,37.7389,37.8002,178786.0
2020-06-18 09:30:00,43.01,43.02,42.37,42.45,44199.0,37.6514,37.6602,37.0911,37.1612,44199.0
2020-06-18 09:35:00,42.45,42.48,42.15,42.25,33245.0,37.1612,37.1874,36.8985,36.9861,33245.0
2020-06-18 09:40:00,42.23,42.45,42.2,42.45,17448.0,36.9686,37.1612,36.9423,37.1612,17448.0
2020-06-18 09:45:00,42.44,42.59,42.3,42.59,9275.0,37.1524,37.2837,37.0299,37.2837,9275.0
2020-06-18 09:50:00,42.59,42.59,42.42,42.42,8552.0,37.2837,37.2837,37.1349,37.1349,8552.0
2020-06-18 09:55:00,42.44,42.51,42.35,42.47,7446.0,37.1524,37.2137,37.0736,37.1787,7446.0
2020-06-18 10:00:00,42.49,42.66,42.47,42.65,8503.0,37.1962,37.345,37.1787,37.3363,8503.0
2020-06-18 10:05:00,42.65,42.71,42.61,42.65,11876.0,37.3363,37.3888,37.3012,37.3363,11876.0
2020-06-18 10:10:00,42.68,42.75,42.61,42.75,18063.0,37.3625,37.4238,37.3012,37.4238,18063.0
2020-06-18 10:15:00,42.77,42.83,42.73,42.82,7545.0,37.4413,37.4938,37.4063,37.4851,7545.0
2020-06-18 10:20:00,42.85,42.91,42.65,42.71,39341.0,37.5113,37.5639,37.3363,37.3888,39341.0
2020-06-18 10:25:00,42.7,42.95,42.7,42.89,8586.0,37.38,37.5989,37.38,37.5464,8586.0
2020-06-18 10:30:00,42.9,43.03,42.68,42.92,23668.0,37.5551,37.6689,37.3625,37.5726,23668.0
2020-06-18 10:35:00,42.94,43.05,42.88,42.88,16300.0,37.5901,37.6864,37.5376,37.5376,16300.0
2020-06-18 10:40:00,42.88,42.91,42.77,42.84,16346.0,37.5376,37.5639,37.4413,37.5026,16346.0
2020-06-18 10:45:00,42.85,43.02,42.85,43.0,9324.0,37.5113,37.6602,37.5113,37.6426,9324.0
2020-06-18 10:50:00,42.99,43.0,42.86,42.92,9758.0,37.6339,37.6426,37.5201,37.5726,9758.0
2020-06-18 10:55:00,42.94,43.2,42.94,43.11,13133.0,37.5901,37.8177,37.5901,37.7389,13133.0
2020-06-18 11:00:00,43.12,43.13,43.04,43.05,38314.0,37.7477,37.7565,37.6777,37.6864,38314.0
2020-06-18 11:05:00,43.05,43.13,42.98,43.02,26982.0,37.6864,37.7565,37.6251,37.6602,26982.0
2020-06-18 11:10:00,43.01,43.06,42.96,42.99,9868.0,37.6514,37.6952,37.6076,37.6339,9868.0
2020-06-18 11:15:00,43.02,43.05,42.97,42.97,21489.0,37.6602,37.6864,37.6164,37.6164,21489.0
2020-06-18 11:20:00,42.97,43.0,42.91,42.96,6927.0,37.6164,37.6426,37.5639,37.6076,6927.0
2020-06-18 11:25:00,42.93,43.03,42.83,42.89,14683.0,37.5814,37.6689,37.4938,37.5464,14683.0
2020-06-18 11:30:00,42.87,42.91,42.7,42.71,17624.0,37.5288,37.5639,37.38,37.3888,17624.0
2020-06-18 11:35:00,42.75,42.8,42.73,42.73,8688.0,37.4238,37.4676,37.4063,37.4063,8688.0
2020-06-18 11:40:00,42.76,42.87,42.74,42.85,5379.0,37.4325,37.5288,37.415,37.5113,5379.0
2020-06-18 11:45:00,42.85,42.94,42.85,42.89,4857.0,37.5113,37.5901,37.5113,37.5464,4857.0
2020-06-18 11:50:00,42.88,42.88,42.77,42.81,6924.0,37.5376,37.5376,37.4413,37.4763,6924.0
2020-06-18 11:55:00,42.79,42.82,42.74,42.79,5569.0,37.4588,37.4851,37.415,37.4588,5569.0
2020-06-18 12:00:00,42.79,42.81,42.68,42.7,9581.0,37.4588,37.4763,37.3625,37.38,9581.0
2020-06-18 12:05:00,42.7,42.82,42.7,42.78,5848.0,37.38,37.4851,37.38,37.4501,5848.0
2020-06-18 12:10:00,42.77,42.85,42.74,42.83,90432.0,37.4413,37.5113,37.415,37.4938,90432.0
2020-06-18 12:15:00,42.83,42.98,42.81,42.93,9738.0,37.4938,37.6251,37.4763,37.5814,9738.0
2020-06-18 12:20:00,42.93,43.02,42.92,43.0,7906.0,37.5814,37.6602,37.5726,37.6426,7906.0
2020-06-18 12:25:00,43.0,43.05,42.98,42.98,4261.0,37.6426,37.6864,37.6251,37.6251,4261.0
2020-06-18 12:30:00,42.98,43.0,42.92,42.94,4024.0,37.6251,37.6426,37.5726,37.5901,4024.0
2020-06-18 12:35:00,42.94,42.94,42.82,42.84,6910.0,37.5901,37.5901,37.4851,37.5026,6910.0
2020-06-18 12:40:00,42.87,42.87,42.79,42.82,6245.0,37.5288,37.5288,37.4588,37.4851,6245.0
2020-06-18 12:45:00,42.82,42.92,42.82,42.91,3964.0,37.4851,37.5726,37.4851,37.5639,3964.0
2020-06-18 12:50:00,42.89,42.96,42.85,42.95,6414.0,37.5464,37.6076,37.5113,37.5989,6414.0
2020-06-18 12:55:00,42.94,42.98,42.91,42.95,6353.0,37.5901,37.6251,37.5639,37.5989,6353.0
2020-06-18 13:00:00,42.96,42.99,42.89,42.9,6895.0,37.6076,37.6339,37.5464,37.5551,6895.0
2020-06-18 13:05:00,42.9,42.9,42.86,42.89,4852.0,37.5551,37.5551,37.5201,37.5464,4852.0
2020-06-18 13:10:00,42.93,42.94,42.9,42.94,3154.0,37.5814,37.5901,37.5551,37.5901,3154.0
2020-06-18 13:15:00,42.94,43.0,42.92,43.0,4863.0,37.5901,37.6426,37.5726,37.6426,4863.0
2020-06-18 13:20:00,42.99,42.99,42.87,42.87,4834.0,37.6339,37.6339,37.5288,37.5288,4834.0
2020-06-18 13:25:00,42.88,42.88,42.8,42.81,5667.0,37.5376,37.5376,37.4676,37.4763,5667.0
2020-06-18 13:30:00,42.81,42.82,42.75,42.77,9686.0,37.4763,37.4851,37.4238,37.4413,9686.0
2020-06-18 13:35:00,42.77,42.84,42.77,42.83,4404.0,37.4413,37.5026,37.4413,37.4938,4404.0
2020-06-18 13:40:00,42.84,42.84,42.78,42.79,7554.0,37.5026,37.5026,37.4501,37.4588,7554.0
2020-06-18 13:45:00,42.79,42.82,42.68,42.79,30001.0,37.4588,37.4851,37.3625,37.4588,30001.0
2020-06-18 13:50:00,42.82,42.9,42.82,42.89,6572.0,37.4851,37.5551,37.4851,37.5464,6572.0
2020-06-18 13:55:00,42.89,42.9,42.82,42.9,8100.0,37.5464,37.5551,37.4851,37.5551,8100.0
2020-06-18 14:00:00,42.89,42.91,42.77,42.78,10414.0,37.5464,37.5639,37.4413,37.4501,10414.0
2020-06-18 14:05:00,42.78,42.81,42.68,42.71,8112.0,37.4501,37.4763,37.3625,37.3888,8112.0
2020-06-18 14:10:00,42.71,42.74,42.7,42.72,8804.0,37.3888,37.415,37.38,37.3975,8804.0
2020-06-18 14:15:00,42.72,42.77,42.67,42.75,9717.0,37.3975,37.4413,37.3538,37.4238,9717.0
2020-06-18 14:20:00,42.74,42.84,42.73,42.81,9317.0,37.415,37.5026,37.4063,37.4763,9317.0
2020-06-18 14:25:00,42.81,42.86,42.81,42.83,7475.0,37.4763,37.5201,37.4763,37.4938,7475.0
2020-06-18 14:30:00,42.83,42.89,42.77,42.82,16644.0,37.4938,37.5464,37.4413,37.4851,16644.0
2020-06-18 14:35:00,42.82,42.88,42.81,42.88,7764.0,37.4851,37.5376,37.4763,37.5376,7764.0
2020-06-18 14:40:00,42.88,42.88,42.79,42.8,5120.0,37.5376,37.5376,37.4588,37.4676,5120.0
2020-06-18 14:45:00,42.8,42.83,42.79,42.79,3514.0,37.4676,37.4938,37.4588,37.4588,3514.0
2020-06-18 14:50:00,42.8,42.83,42.79,42.83,6406.0,37.4676,37.4938,37.4588,37.4938,6406.0
2020-06-18 14:55:00,42.82,42.82,42.73,42.73,7445.0,37.4851,37.4851,37.4063,37.4063,7445.0
2020-06-18 15:00:00,42.72,42.72,42.64,42.69,13861.0,37.3975,37.3975,37.3275,37.3713,13861.0
2020-06-18 15:05:00,42.68,42.73,42.65,42.73,4997.0,37.3625,37.4063,37.3363,37.4063,4997.0
2020-06-18 15:10:00,42.72,42.73,42.66,42.68,6943.0,37.3975,37.4063,37.345,37.3625,6943.0
2020-06-18 15:15:00,42.68,42.8,42.68,42.79,4953.0,37.3625,37.4676,37.3625,37.4588,4953.0
2020-06-18 15:20:00,42.79,42.86,42.78,42.83,10533.0,37.4588,37.5201,37.4501,37.4938,10533.0
2020-06-18 15:25:00,42.83,42.87,42.82,42.86,11317.0,37.4938,37.5288,37.4851,37.5201,11317.0
2020-06-18 15:30:00,42.86,42.98,42.82,42.93,22143.0,37.5201,37.6251,37.4851,37.5814,22143.0
2020-06-18 15:35:00,42.94,42.95,42.89,42.94,20085.0,37.5901,37.5989,37.5464,37.5901,20085.0
2020-06-18 15:40:00,42.94,42.94,42.82,42.84,15442.0,37.5901,37.5901,37.4851,37.5026,15442.0
2020-06-18 15:45:00,42.85,42.86,42.79,42.79,21232.0,37.5113,37.5201,37.4588,37.4588,21232.0
2020-06-18 15:50:00,42.78,42.79,42.66,42.79,54354.0,37.4501,37.4588,37.345,37.4588,54354.0
2020-06-18 15:55:00,42.79,42.83,42.73,42.82,64031.0,37.4588,37.4938,37.4063,37.4851,64031.0
2020-06-19 09:30:00,43.1,43.5,43.0,43.19,248633.0,37.7302,38.0804,37.6426,37.809,248633.0
2020-06-19 09:35:00,43.16,43.39,43.13,43.36,15789.0,37.7827,37.9841,37.7565,37.9578,15789.0
2020-06-19 09:40:00,43.39,43.49,43.27,43.47,18339.0,37.9841,38.0716,37.879,38.0541,18339.0
2020-06-19 09:45:00,43.47,43.67,43.47,43.67,18971.0,38.0541,38.2292,38.0541,38.2292,18971.0
2020-06-19 09:50:00,43.68,43.79,43.62,43.71,11136.0,38.2379,38.3342,38.1854,38.2642,11136.0
2020-06-19 09:55:00,43.74,43.74,43.49,43.57,17585.0,38.2905,38.2905,38.0716,38.1416,17585.0
2020-06-19 10:00:00,43.57,43.73,43.57,43.65,32304.0,38.1416,38.2817,38.1416,38.2117,32304.0
2020-06-19 10:05:00,43.66,43.79,43.58,43.73,30690.0,38.2204,38.3342,38.1504,38.2817,30690.0
2020-06-19 10:10:00,43.74,43.74,43.65,43.73,10575.0,38.2905,38.2905,38.2117,38.2817,10575.0
2020-06-19 10:15:00,43.74,43.77,43.71,43.76,6062.0,38.2905,38.3167,38.2642,38.308,6062.0
2020-06-19 10:20:00,43.75,43.85,43.73,43.83,8151.0,38.2992,38.3867,38.2817,38.3692,8151.0
2020-06-19 10:25:00,43.83,43.87,43.77,43.87,9427.0,38.3692,38.4043,38.3167,38.4043,9427.0
2020-06-19 10:30:00,43.86,43.87,43.76,43.77,7554.0,38.3955,38.4043,38.308,38.3167,7554.0
2020-06-19 10:35:00,43.77,43.83,43.75,43.83,6202.0,38.3167,38.3692,38.2992,38.3692,6202.0
2020-06-19 10:40:00,43.82,43.84,43.71,43.79,18206.0,38.3605,38.378,38.2642,38.3342,18206.0
2020-06-19 10:45:00,43.79,43.79,43.71,43.73,9710.0,38.3342,38.3342,38.2642,38.2817,9710.0
2020-06-19 10:50:00,43.73,43.88,43.68,43.88,9954.0,38.2817,38.413,38.2379,38.413,9954.0
2020-06-19 10:55:00,43.9,43.93,43.7,43.7,20056.0,38.4305,38.4568,38.2554,38.2554,20056.0
2020-06-19 11:00:00,43.7,43.74,43.65,43.74,11826.0,38.2554,38.2905,38.2117,38.2905,11826.0
2020-06-19 11:05:00,43.77,43.77,43.72,43.73,8832.0,38.3167,38.3167,38.2729,38.2817,8832.0
2020-06-19 11:10:00,43.75,43.84,43.72,43.84,10296.0,38.2992,38.378,38.2729,38.378,10296.0
2020-06-19 11:15:00,43.82,43.86,43.67,43.67,8557.0,38.3605,38.3955,38.2292,38.2292,8557.0
2020-06-19 11:20:00,43.63,43.65,43.52,43.62,21615.0,38.1942,38.2117,38.0979,38.1854,21615.0
2020-06-19 11:25:00,43.62,43.62,43.46,43.46,16495.0,38.1854,38.1854,38.0453,38.0453,16495.0
2020-06-19 11:30:00,43.46,43.49,43.44,43.48,11154.0,38.0453,38.0716,38.0278,38.0628,11154.0
2020-06-19 11:35:00,43.48,43.56,43.44,43.51,11974.0,38.0628,38.1329,38.0278,38.0891,11974.0
2020-06-19 11:40:00,43.51,43.54,43.47,43.48,9626.0,38.0891,38.1154,38.0541,38.0628,9626.0
2020-06-19 11:45:00,43.49,43.6,43.48,43.56,11045.0,38.0716,38.1679,38.0628,38.1329,11045.0
2020-06-19 11:50:00,43.54,43.59,43.53,43.56,7184.0,38.1154,38.1591,38.1066,38.1329,7184.0
2020-06-19 11:55:00,43.55,43.59,43.53,43.56,8768.0,38.1241,38.1591,38.1066,38.1329,8768.0
2020-06-19 12:00:00,43.56,43.57,43.46,43.47,7703.0,38.1329,38.1416,38.0453,38.0541,7703.0
2020-06-19 12:05:00,43.47,43.47,43.4,43.43,9180.0,38.0541,38.0541,37.9928,38.0191,9180.0
2020-06-19 12:10:00,43.42,43.47,43.22,43.22,13966.0,38.0103,38.0541,37.8352,37.8352,13966.0
2020-06-19 12:15:00,43.19,43.23,42.89,42.89,18996.0,37.809,37.844,37.5464,37.5464,18996.0
2020-06-19 12:20:00,42.85,42.99,42.68,42.7,34857.0,37.5113,37.6339,37.3625,37.38,34857.0
2020-06-19 12:25:00,42.69,42.73,42.63,42.72,27951.0,37.3713,37.4063,37.3187,37.3975,27951.0
2020-06-19 12:30:00,42.71,42.79,42.67,42.71,22467.0,37.3888,37.4588,37.3538,37.3888,22467.0
2020-06-19 12:35:00,42.7,42.76,42.68,42.7,13816.0,37.38,37.4325,37.3625,37.38,13816.0
2020-06-19 12:40:00,42.71,42.8,42.61,42.75,9626.0,37.3888,37.4676,37.3012,37.4238,9626.0
2020-06-19 12:45:00,42.73,42.86,42.69,42.86,10080.0,37.4063,37.5201,37.3713,37.5201,10080.0
2020-06-19 12:50:00,42.86,42.87,42.75,42.76,9547.0,37.5201,37.5288,37.4238,37.4325,9547.0
2020-06-19 12:55:00,42.74,42.96,42.74,42.91,9770.0,37.415,37.6076,37.415,37.5639,9770.0
2020-06-19 13:00:00,42.9,42.92,42.76,42.77,9589.0,37.5551,37.5726,37.4325,37.4413,9589.0
2020-06-19 13:05:00,42.77,42.79,42.71,42.71,8237.0,37.4413,37.4588,37.3888,37.3888,8237.0
2020-06-19 13:10:00,42.72,42.76,42.67,42.69,14503.0,37.3975,37.4325,37.3538,37.3713,14503.0
2020-06-19 13:15:00,42.7,42.72,42.64,42.66,12848.0,37.38,37.3975,37.3275,37.345,12848.0
2020-06-19 13:20:00,42.67,42.67,42.52,42.52,12878.0,37.3538,37.3538,37.2225,37.2225,12878.0
2020-06-19 13:25:00,42.53,42.59,42.5,42.5,11269.0,37.2312,37.2837,37.2049,37.2049,11269.0
2020-06-19 13:30:00,42.49,42.49,42.4,42.41,8660.0,37.1962,37.1962,37.1174,37.1262,8660.0
2020-06-19 13:35:00,42.41,42.51,42.41,42.51,12364.0,37.1262,37.2137,37.1262,37.2137,12364.0
2020-06-19 13:40:00,42.51,42.52,42.48,42.52,8905.0,37.2137,37.2225,37.1874,37.2225,8905.0
2020-06-19 13:45:00,42.52,42.56,42.36,42.41,14534.0,37.2225,37.2575,37.0824,37.1262,14534.0
2020-06-19 13:50:00,42.42,42.48,42.34,42.36,10647.0,37.1349,37.1874,37.0649,37.0824,10647.0
2020-06-19 13:55:00,42.37,42.42,42.26,42.27,14862.0,37.0911,37.1349,36.9948,37.0036,14862.0
2020-06-19 14:00:00,42.27,42.39,42.27,42.3,18596.0,37.0036,37.1086,37.0036,37.0299,18596.0
2020-06-19 14:05:00,42.29,42.3,42.12,42.19,11627.0,37.0211,37.0299,36.8723,36.9336,11627.0
2020-06-19 14:10:00,42.17,42.18,42.12,42.13,9992.0,36.9161,36.9248,36.8723,36.881,9992.0
2020-06-19 14:15:00,42.13,42.25,42.07,42.13,11479.0,36.881,36.9861,36.8285,36.881,11479.0
2020-06-19 14:20:00,42.13,42.3,42.12,42.3,10849.0,36.881,37.0299,36.8723,37.0299,10849.0
2020-06-19 14:25:00,42.31,42.32,42.19,42.19,9450.0,37.0386,37.0474,36.9336,36.9336,9450.0
2020-06-19 14:30:00,42.19,42.32,42.12,42.3,14959.0,36.9336,37.0474,36.8723,37.0299,14959.0
2020-06-19 14:35:00,42.31,42.45,42.28,42.42,14627.0,37.0386,37.1612,37.0124,37.1349,14627.0
2020-06-19 14:40:00,42.42,42.5,42.4,42.47,15938.0,37.1349,37.2049,37.1174,37.1787,15938.0
2020-06-19 14:45:00,42.46,42.57,42.46,42.49,15167.0,37.1699,37.2662,37.1699,37.1962,15167.0
2020-06-19 14:50:00,42.5,42.61,42.5,42.6,17203.0,37.2049,37.3012,37.2049,37.2925,17203.0
2020-06-19 14:55:00,42.58,42.61,42.56,42.59,13213.0,37.275,37.3012,37.2575,37.2837,13213.0
2020-06-19 15:00:00,42.59,42.64,42.54,42.59,10904.0,37.2837,37.3275,37.24,37.2837,10904.0
2020-06-19 15:05:00,42.6,42.64,42.56,42.61,16132.0,37.2925,37.3275,37.2575,37.3012,16132.0
2020-06-19 15:10:00,42.61,42.77,42.57,42.75,24511.0,37.3012,37.4413,37.2662,37.4238,24511.0
2020-06-19 15:15:00,42.75,42.87,42.75,42.86,17275.0,37.4238,37.5288,37.4238,37.5201,17275.0
2020-06-19 15:20:00,42.86,42.86,42.77,42.8,21652.0,37.5201,37.5201,37.4413,37.4676,21652.0
2020-06-19 15:25:00,42.81,42.82,42.65,42.66,27044.0,37.4763,37.4851,37.3363,37.345,27044.0
2020-06-19 15:30:00,42.66,42.8,42.64,42.78,20952.0,37.345,37.4676,37.3275,37.4501,20952.0
2020-06-19 15:35:00,42.79,42.79,42.69,42.75,23918.0,37.4588,37.4588,37.3713,37.4238,23918.0
2020-06-19 15:40:00,42.74,42.88,42.72,42.88,31213.0,37.415,37.5376,37.3975,37.5376,31213.0
2020-06-19 15:45:00,42.88,42.88,42.5,42.55,41644.0,37.5376,37.5376,37.2049,37.2487,41644.0
2020-06-19 15:50:00,42.55,43.62,42.54,43.41,323421.0,37.2487,38.1854,37.24,38.0016,323421.0
2020-06-19 15:55:00,43.42,44.09,43.41,43.98,749255.0,38.0103,38.5968,38.0016,38.5006,749255.0
2020-06-22 09:30:00,43.31,43.58,43.01,43.09,58547.0,37.914,38.1504,37.6514,37.7214,58547.0
2020-06-22 09:35:00,43.14,43.41,42.94,42.99,47735.0,37.7652,38.0016,37.5901,37.6339,47735.0
2020-06-22 09:40:00,42.95,43.05,42.73,42.8,44172.0,37.5989,37.6864,37.4063,37.4676,44172.0
2020-06-22 09:45:00,42.8,42.9,42.7,42.75,50816.0,37.4676,37.5551,37.38,37.4238,50816.0
2020-06-22 09:50:00,42.75,42.76,42.47,42.62,92068.0,37.4238,37.4325,37.1787,37.31,92068.0
2020-06-22 09:55:00,42.63,42.7,42.32,42.34,37216.0,37.3187,37.38,37.0474,37.0649,37216.0
2020-06-22 10:00:00,42.3,42.39,42.2,42.29,33526.0,37.0299,37.1086,36.9423,37.0211,33526.0
2020-06-22 10:05:00,42.3,42.35,42.21,42.3,42389.0,37.0299,37.0736,36.9511,37.0299,42389.0
2020-06-22 10:10:00,42.31,42.35,42.19,42.26,28991.0,37.0386,37.0736,36.9336,36.9948,28991.0
2020-06-22 10:15:00,42.28,42.33,42.21,42.25,31530.0,37.0124,37.0561,36.9511,36.9861,31530.0
2020-06-22 10:20:00,42.25,42.34,42.25,42.3,41738.0,36.9861,37.0649,36.9861,37.0299,41738.0
2020-06-22 10:25:00,42.3,42.31,42.19,42.27,25263.0,37.0299,37.0386,36.9336,37.0036,25263.0
2020-06-22 10:30:00,42.26,42.33,42.21,42.25,22647.0,36.9948,37.0561,36.9511,36.9861,22647.0
2020-06-22 10:35:00,42.25,42.26,42.1,42.13,41459.0,36.9861,36.9948,36.8548,36.881,41459.0
2020-06-22 10:40:00,42.13,42.18,42.09,42.13,23097.0,36.881,36.9248,36.846,36.881,23097.0
2020-06-22 10:45:00,42.14,42.18,42.05,42.12,42636.0,36.8898,36.9248,36.811,36.8723,42636.0
2020-06-22 10:50:00,42.13,42.18,41.99,41.99,35487.0,36.881,36.9248,36.7585,36.7585,35487.0
2020-06-22 10:55:00,41.98,42.02,41.77,41.78,55328.0,36.7497,36.7847,36.5659,36.5746,55328.0
2020-06-22 11:00:00,41.76,41.81,41.73,41.76,17741.0,36.5571,36.6009,36.5309,36.5571,17741.0
2020-06-22 11:05:00,41.77,41.8,41.69,41.7,26168.0,36.5659,36.5922,36.4959,36.5046,26168.0
2020-06-22 11:10:00,41.7,41.75,41.67,41.74,31843.0,36.5046,36.5484,36.4784,36.5396,31843.0
2020-06-22 11:15:00,41.74,41.81,41.71,41.72,96206.0,36.5396,36.6009,36.5134,36.5221,96206.0
2020-06-22 11:20:00,41.71,41.86,41.7,41.84,35314.0,36.5134,36.6447,36.5046,36.6272,35314.0
2020-06-22 11:25:00,41.84,41.85,41.65,41.68,46933.0,36.6272,36.6359,36.4608,36.4871,46933.0
2020-06-22 11:30:00,41.68,41.8,41.64,41.79,17136.0,36.4871,36.5922,36.4521,36.5834,17136.0
2020-06-22 11:35:00,41.78,41.91,41.77,41.9,31544.0,36.5746,36.6885,36.5659,36.6797,31544.0
2020-06-22 11:40:00,41.9,42.0,41.85,41.87,54717.0,36.6797,36.7672,36.6359,36.6534,54717.0
2020-06-22 11:45:00,41.88,41.89,41.81,41.81,17043.0,36.6622,36.6709,36.6009,36.6009,17043.0
2020-06-22 11:50:00,41.81,41.9,41.79,41.81,31246.0,36.6009,36.6797,36.5834,36.6009,31246.0
2020-06-22 11:55:00,41.8,41.85,41.77,41.83,17806.0,36.5922,36.6359,36.5659,36.6184,17806.0
2020-06-22 12:00:00,41.83,42.0,41.83,42.0,37776.0,36.6184,36.7672,36.6184,36.7672,37776.0
2020-06-22 12:05:00,42.04,42.05,41.94,42.05,34678.0,36.8023,36.811,36.7147,36.811,34678.0
2020-06-22 12:10:00,42.05,42.05,41.96,42.03,39454.0,36.811,36.811,36.7322,36.7935,39454.0
2020-06-22 12:15:00,42.02,42.11,42.01,42.03,33890.0,36.7847,36.8635,36.776,36.7935,33890.0
2020-06-22 12:20:00,42.02,42.1,42.02,42.02,34234.0,36.7847,36.8548,36.7847,36.7847,34234.0
2020-06-22 12:25:00,42.02,42.02,41.84,41.91,41284.0,36.7847,36.7847,36.6272,36.6885,41284.0
2020-06-22 12:30:00,41.9,41.99,41.89,41.9,21756.0,36.6797,36.7585,36.6709,36.6797,21756.0
2020-06-22 12:35:00,41.91,41.97,41.89,41.96,15642.0,36.6885,36.741,36.6709,36.7322,15642.0
2020-06-22 12:40:00,41.95,42.03,41.95,42.03,13041.0,36.7235,36.7935,36.7235,36.7935,13041.0
2020-06-22 12:45:00,42.03,42.16,42.03,42.13,28299.0,36.7935,36.9073,36.7935,36.881,28299.0
2020-06-22 12:50:00,42.11,42.17,42.07,42.17,29321.0,36.8635,36.9161,36.8285,36.9161,29321.0
2020-06-22 12:55:00,42.17,42.24,42.17,42.23,42723.0,36.9161,36.9773,36.9161,36.9686,42723.0
2020-06-22 13:00:00,42.23,42.3,42.22,42.25,28380.0,36.9686,37.0299,36.9598,36.9861,28380.0
2020-06-22 13:05:00,42.24,42.32,42.24,42.3,26526.0,36.9773,37.0474,36.9773,37.0299,26526.0
2020-06-22 13:10:00,42.3,42.3,42.22,42.25,14690.0,37.0299,37.0299,36.9598,36.9861,14690.0
2020-06-22 13:15:00,42.25,42.27,42.17,42.18,22450.0,36.9861,37.0036,36.9161,36.9248,22450.0
2020-06-22 13:20:00,42.19,42.24,42.14,42.17,25527.0,36.9336,36.9773,36.8898,36.9161,25527.0
2020-06-22 13:25:00,42.17,42.19,42.02,42.03,25565.0,36.9161,36.9336,36.7847,36.7935,25565.0
2020-06-22 13:30:00,42.03,42.11,42.02,42.08,19597.0,36.7935,36.8635,36.7847,36.8373,19597.0
2020-06-22 13:35:00,42.08,42.11,42.01,42.04,17476.0,36.8373,36.8635,36.776,36.8023,17476.0
2020-06-22 13:40:00,42.03,42.07,42.02,42.04,16742.0,36.7935,36.8285,36.7847,36.8023,16742.0
2020-06-22 13:45:00,42.05,42.18,42.05,42.18,18020.0,36.811,36.9248,36.811,36.9248,18020.0
2020-06-22 13:50:00,42.17,42.17,42.09,42.1,12399.0,36.9161,36.9161,36.846,36.8548,12399.0
2020-06-22 13:55:00,42.11,42.16,42.1,42.12,24647.0,36.8635,36.9073,36.8548,36.8723,24647.0
2020-06-22 14:00:00,42.11,42.12,42.01,42.04,10539.0,36.8635,36.8723,36.776,36.8023,10539.0
2020-06-22 14:05:00,42.04,42.09,42.03,42.09,8847.0,36.8023,36.846,36.7935,36.846,8847.0
2020-06-22 14:10:00,42.08,42.08,41.98,41.99,14470.0,36.8373,36.8373,36.7497,36.7585,14470.0
2020-06-22 14:15:00,41.99,42.01,41.97,41.98,21781.0,36.7585,36.776,36.741,36.7497,21781.0
2020-06-22 14:20:00,41.98,42.01,41.95,42.0,26977.0,36.7497,36.776,36.7235,36.7672,26977.0
2020-06-22 14:25:00,42.0,42.1,41.98,42.07,22917.0,36.7672,36.8548,36.7497,36.8285,22917.0
2020-06-22 14:30:00,42.1,42.12,42.07,42.08,14101.0,36.8548,36.8723,36.8285,36.8373,14101.0
2020-06-22 14:35:00,42.08,42.16,42.08,42.16,26260.0,36.8373,36.9073,36.8373,36.9073,26260.0
2020-06-22 14:40:00,42.16,42.19,42.14,42.19,16503.0,36.9073,36.9336,36.8898,36.9336,16503.0
2020-06-22 14:45:00,42.19,42.2,42.13,42.19,21453.0,36.9336,36.9423,36.881,36.9336,21453.0
2020-06-22 14:50:00,42.19,42.27,42.18,42.26,14665.0,36.9336,37.0036,36.9248,36.9948,14665.0
2020-06-22 14:55:00,42.26,42.34,42.25,42.28,39129.0,36.9948,37.0649,36.9861,37.0124,39129.0
2020-06-22 15:00:00,42.29,42.31,42.23,42.23,16555.0,37.0211,37.0386,36.9686,36.9686,16555.0
2020-06-22 15:05:00,42.23,42.27,42.22,42.26,12592.0,36.9686,37.0036,36.9598,36.9948,12592.0
2020-06-22 15:10:00,42.25,42.28,42.17,42.18,33384.0,36.9861,37.0124,36.9161,36.9248,33384.0
2020-06-22 15:15:00,42.19,42.21,42.1,42.14,14852.0,36.9336,36.9511,36.8548,36.8898,14852.0
2020-06-22 15:20:00,42.13,42.17,42.06,42.07,15113.0,36.881,36.9161,36.8198,36.8285,15113.0
2020-06-22 15:25:00,42.07,42.1,42.04,42.08,28889.0,36.8285,36.8548,36.8023,36.8373,28889.0
2020-06-22 15:30:00,42.1,42.29,42.09,42.26,40345.0,36.8548,37.0211,36.846,36.9948,40345.0
2020-06-22 15:35:00,42.25,42.29,42.21,42.28,26083.0,36.9861,37.0211,36.9511,37.0124,26083.0
2020-06-22 15:40:00,42.28,42.32,42.25,42.32,26079.0,37.0124,37.0474,36.9861,37.0474,26079.0
2020-06-22 15:45:00,42.32,42.33,42.2,42.22,39236.0,37.0474,37.0561,36.9423,36.9598,39236.0
2020-06-22 15:50:00,42.22,42.28,42.16,42.24,64191.0,36.9598,37.0124,36.9073,36.9773,64191.0
2020-06-22 15:55:00,42.24,42.36,42.23,42.33,108139.0,36.9773,37.0824,36.9686,37.0561,108139.0
2020-06-23 09:30:00,42.83,43.26,42.76,43.14,40983.0,37.4938,37.8703,37.4325,37.7652,40983.0
2020-06-23 09:35:00,43.16,43.23,43.08,43.13,30402.0,37.7827,37.844,37.7127,37.7565,30402.0
2020-06-23 09:40:00,43.16,43.48,43.12,43.47,27393.0,37.7827,38.0628,37.7477,38.0541,27393.0
2020-06-23 09:45:00,43.45,43.45,43.32,43.32,22954.0,38.0366,38.0366,37.9228,37.9228,22954.0
2020-06-23 09:50:00,43.35,43.36,43.14,43.21,33028.0,37.949,37.9578,37.7652,37.8265,33028.0
2020-06-23 09:55:00,43.2,43.28,43.18,43.27,20192.0,37.8177,37.8878,37.8002,37.879,20192.0
2020-06-23 10:00:00,43.26,43.42,43.12,43.42,25252.0,37.8703,38.0103,37.7477,38.0103,25252.0
2020-06-23 10:05:00,43.43,43.63,43.41,43.6,21064.0,38.0191,38.1942,38.0016,38.1679,21064.0
2020-06-23 10:10:00,43.6,43.6,43.38,43.52,11517.0,38.1679,38.1679,37.9753,38.0979,11517.0
2020-06-23 10:15:00,43.54,43.61,43.48,43.58,21116.0,38.1154,38.1766,38.0628,38.1504,21116.0
2020-06-23 10:20:00,43.56,43.59,43.3,43.37,10559.0,38.1329,38.1591,37.9053,37.9666,10559.0
2020-06-23 10:25:00,43.41,43.52,43.41,43.5,13047.0,38.0016,38.0979,38.0016,38.0804,13047.0
2020-06-23 10:30:00,43.51,43.64,43.5,43.55,45737.0,38.0891,38.2029,38.0804,38.1241,45737.0
2020-06-23 10:35:00,43.54,43.54,43.33,43.41,8555.0,38.1154,38.1154,37.9315,38.0016,8555.0
2020-06-23 10:40:00,43.4,43.4,43.16,43.18,25293.0,37.9928,37.9928,37.7827,37.8002,25293.0
2020-06-23 10:45:00,43.19,43.21,43.03,43.09,20860.0,37.809,37.8265,37.6689,37.7214,20860.0
2020-06-23 10:50:00,43.09,43.19,43.08,43.17,21027.0,37.7214,37.809,37.7127,37.7915,21027.0
2020-06-23 10:55:00,43.14,43.15,43.06,43.08,32269.0,37.7652,37.774,37.6952,37.7127,32269.0
2020-06-23 11:00:00,43.08,43.08,42.96,43.01,25823.0,37.7127,37.7127,37.6076,37.6514,25823.0
2020-06-23 11:05:00,42.99,43.01,42.95,42.96,11065.0,37.6339,37.6514,37.5989,37.6076,11065.0
2020-06-23 11:10:00,42.96,43.02,42.9,42.91,14472.0,37.6076,37.6602,37.5551,37.5639,14472.0
2020-06-23 11:15:00,42.9,42.98,42.89,42.94,8957.0,37.5551,37.6251,37.5464,37.5901,8957.0
2020-06-23 11:20:00,42.95,43.05,42.92,43.04,19807.0,37.5989,37.6864,37.5726,37.6777,19807.0
2020-06-23 11:25:00,43.04,43.04,42.86,42.88,20462.0,37.6777,37.6777,37.5201,37.5376,20462.0
2020-06-23 11:30:00,42.88,42.89,42.82,42.83,12764.0,37.5376,37.5464,37.4851,37.4938,12764.0
2020-06-23 11:35:00,42.84,42.84,42.78,42.78,12414.0,37.5026,37.5026,37.4501,37.4501,12414.0
2020-06-23 11:40:00,42.77,42.78,42.71,42.74,13167.0,37.4413,37.4501,37.3888,37.415,13167.0
2020-06-23 11:45:00,42.75,42.76,42.68,42.69,10277.0,37.4238,37.4325,37.3625,37.3713,10277.0
2020-06-23 11:50:00,42.69,42.7,42.59,42.62,11553.0,37.3713,37.38,37.2837,37.31,11553.0
2020-06-23 11:55:00,42.62,42.77,42.62,42.76,6667.0,37.31,37.4413,37.31,37.4325,6667.0
2020-06-23 12:00:00,42.77,42.78,42.72,42.74,12120.0,37.4413,37.4501,37.3975,37.415,12120.0
2020-06-23 12:05:00,42.74,42.8,42.68,42.68,30141.0,37.415,37.4676,37.3625,37.3625,30141.0
2020-06-23 12:10:00,42.67,42.73,42.64,42.69,21991.0,37.3538,37.4063,37.3275,37.3713,21991.0
2020-06-23 12:15:00,42.66,42.75,42.65,42.7,43550.0,37.345,37.4238,37.3363,37.38,43550.0
2020-06-23 12:20:00,42.71,42.82,42.65,42.77,54259.0,37.3888,37.4851,37.3363,37.4413,54259.0
2020-06-23 12:25:00,42.76,42.76,42.68,42.69,9163.0,37.4325,37.4325,37.3625,37.3713,9163.0
2020-06-23 12:30:00,42.7,42.72,42.53,42.55,24874.0,37.38,37.3975,37.2312,37.2487,24874.0
2020-06-23 12:35:00,42.54,42.61,42.54,42.57,12261.0,37.24,37.3012,37.24,37.2662,12261.0
2020-06-23 12:40:00,42.57,42.6,42.54,42.58,14832.0,37.2662,37.2925,37.24,37.275,14832.0
2020-06-23 12:45:00,42.56,42.58,42.53,42.54,32835.0,37.2575,37.275,37.2312,37.24,32835.0
2020-06-23 12:50:00,42.55,42.65,42.54,42.6,14688.0,37.2487,37.3363,37.24,37.2925,14688.0
2020-06-23 12:55:00,42.61,42.79,42.61,42.75,15817.0,37.3012,37.4588,37.3012,37.4238,15817.0
2020-06-23 13:00:00,42.75,42.81,42.74,42.81,6466.0,37.4238,37.4763,37.415,37.4763,6466.0
2020-06-23 13:05:00,42.81,42.82,42.78,42.79,8159.0,37.4763,37.4851,37.4501,37.4588,8159.0
2020-06-23 13:10:00,42.78,42.78,42.73,42.76,5453.0,37.4501,37.4501,37.4063,37.4325,5453.0
2020-06-23 13:15:00,42.75,42.78,42.73,42.78,6304.0,37.4238,37.4501,37.4063,37.4501,6304.0
2020-06-23 13:20:00,42.77,42.81,42.76,42.79,9894.0,37.4413,37.4763,37.4325,37.4588,9894.0
2020-06-23 13:25:00,42.79,42.81,42.75,42.8,12703.0,37.4588,37.4763,37.4238,37.4676,12703.0
2020-06-23 13:30:00,42.79,42.8,42.73,42.73,6956.0,37.4588,37.4676,37.4063,37.4063,6956.0
2020-06-23 13:35:00,42.75,42.79,42.74,42.79,5522.0,37.4238,37.4588,37.415,37.4588,5522.0
2020-06-23 13:40:00,42.8,42.8,42.73,42.76,10651.0,37.4676,37.4676,37.4063,37.4325,10651.0
2020-06-23 13:45:00,42.76,42.85,42.76,42.85,17943.0,37.4325,37.5113,37.4325,37.5113,17943.0
2020-06-23 13:50:00,42.86,42.9,42.8,42.8,26013.0,37.5201,37.5551,37.4676,37.4676,26013.0
2020-06-23 13:55:00,42.81,42.84,42.77,42.79,7746.0,37.4763,37.5026,37.4413,37.4588,7746.0
2020-06-23 14:00:00,42.79,42.79,42.7,42.73,12690.0,37.4588,37.4588,37.38,37.4063,12690.0
2020-06-23 14:05:00,42.73,42.75,42.69,42.75,8103.0,37.4063,37.4238,37.3713,37.4238,8103.0
2020-06-23 14:10:00,42.75,42.76,42.69,42.71,7146.0,37.4238,37.4325,37.3713,37.3888,7146.0
2020-06-23 14:15:00,42.7,42.74,42.7,42.7,6884.0,37.38,37.415,37.38,37.38,6884.0
2020-06-23 14:20:00,42.71,42.74,42.68,42.68,21024.0,37.3888,37.415,37.3625,37.3625,21024.0
2020-06-23 14:25:00,42.7,42.71,42.65,42.7,12277.0,37.38,37.3888,37.3363,37.38,12277.0
2020-06-23 14:30:00,42.71,42.72,42.67,42.69,12512.0,37.3888,37.3975,37.3538,37.3713,12512.0
2020-06-23 14:35:00,42.69,42.8,42.68,42.77,8800.0,37.3713,37.4676,37.3625,37.4413,8800.0
2020-06-23 14:40:00,42.77,42.79,42.73,42.75,5314.0,37.4413,37.4588,37.4063,37.4238,5314.0
2020-06-23 14:45:00,42.74,42.75,42.64,42.66,8144.0,37.415,37.4238,37.3275,37.345,8144.0
2020-06-23 14:50:00,42.66,42.67,42.63,42.66,9237.0,37.345,37.3538,37.3187,37.345,9237.0
2020-06-23 14:55:00,42.66,42.69,42.62,42.62,6902.0,37.345,37.3713,37.31,37.31,6902.0
2020-06-23 15:00:00,42.6,42.63,42.56,42.57,13668.0,37.2925,37.3187,37.2575,37.2662,13668.0
2020-06-23 15:05:00,42.58,42.59,42.55,42.58,9503.0,37.275,37.2837,37.2487,37.275,9503.0
2020-06-23 15:10:00,42.58,42.61,42.54,42.61,10822.0,37.275,37.3012,37.24,37.3012,10822.0
2020-06-23 15:15:00,42.61,42.66,42.6,42.64,10713.0,37.3012,37.345,37.2925,37.3275,10713.0
2020-06-23 15:20:00,42.64,42.64,42.53,42.54,23232.0,37.3275,37.3275,37.2312,37.24,23232.0
2020-06-23 15:25:00,42.54,42.54,42.48,42.51,19415.0,37.24,37.24,37.1874,37.2137,19415.0
2020-06-23 15:30:00,42.5,42.52,42.45,42.51,22585.0,37.2049,37.2225,37.1612,37.2137,22585.0
2020-06-23 15:35:00,42.51,42.53,42.48,42.51,15760.0,37.2137,37.2312,37.1874,37.2137,15760.0
2020-06-23 15:40:00,42.51,42.52,42.41,42.49,21887.0,37.2137,37.2225,37.1262,37.1962,21887.0
2020-06-23 15:45:00,42.49,42.53,42.47,42.51,15187.0,37.1962,37.2312,37.1787,37.2137,15187.0
2020-06-23 15:50:00,42.48,42.49,42.32,42.48,54671.0,37.1874,37.1962,37.0474,37.1874,54671.0
2020-06-23 15:55:00,42.48,42.49,42.36,42.38,116365.0,37.1874,37.1962,37.0824,37.0999,116365.0
2020-06-24 09:30:00,42.22,42.22,41.82,41.94,34232.0,36.9598,36.9598,36.6097,36.7147,34232.0
2020-06-24 09:35:00,41.95,42.03,41.88,41.91,22717.0,36.7235,36.7935,36.6622,36.6885,22717.0
2020-06-24 09:40:00,41.87,41.91,41.73,41.91,16935.0,36.6534,36.6885,36.5309,36.6885,16935.0
2020-06-24 09:45:00,41.88,41.93,41.75,41.81,48611.0,36.6622,36.706,36.5484,36.6009,48611.0
2020-06-24 09:50:00,41.83,41.91,41.74,41.82,15613.0,36.6184,36.6885,36.5396,36.6097,15613.0
2020-06-24 09:55:00,41.84,41.87,41.54,41.55,41316.0,36.6272,36.6534,36.3645,36.3733,41316.0
2020-06-24 10:00:00,41.56,41.67,41.46,41.46,21020.0,36.3821,36.4784,36.2945,36.2945,21020.0
2020-06-24 10:05:00,41.46,41.62,41.46,41.49,25480.0,36.2945,36.4346,36.2945,36.3208,25480.0
2020-06-24 10:10:00,41.48,41.57,41.43,41.46,20739.0,36.312,36.3908,36.2683,36.2945,20739.0
2020-06-24 10:15:00,41.49,41.52,41.4,41.44,16546.0,36.3208,36.347,36.242,36.277,16546.0
2020-06-24 10:20:00,41.45,41.6,41.45,41.55,19689.0,36.2858,36.4171,36.2858,36.3733,19689.0
2020-06-24 10:25:00,41.57,41.6,41.49,41.53,20930.0,36.3908,36.4171,36.3208,36.3558,20930.0
2020-06-24 10:30:00,41.51,41.56,41.43,41.44,12857.0,36.3383,36.3821,36.2683,36.277,12857.0
2020-06-24 10:35:00,41.45,41.54,41.34,41.36,16338.0,36.2858,36.3645,36.1895,36.207,16338.0
2020-06-24 10:40:00,41.39,41.47,41.34,41.43,22290.0,36.2332,36.3033,36.1895,36.2683,22290.0
2020-06-24 10:45:00,41.42,41.5,41.38,41.5,14136.0,36.2595,36.3295,36.2245,36.3295,14136.0
2020-06-24 10:50:00,41.5,41.53,41.35,41.39,18720.0,36.3295,36.3558,36.1982,36.2332,18720.0
2020-06-24 10:55:00,41.37,41.49,41.37,41.48,9523.0,36.2157,36.3208,36.2157,36.312,9523.0
2020-06-24 11:00:00,41.42,41.54,41.4,41.47,34492.0,36.2595,36.3645,36.242,36.3033,34492.0
2020-06-24 11:05:00,41.47,41.54,41.31,41.32,99262.0,36.3033,36.3645,36.1632,36.172,99262.0
2020-06-24 11:10:00,41.33,41.37,41.24,41.31,38895.0,36.1807,36.2157,36.1019,36.1632,38895.0
2020-06-24 11:15:00,41.29,41.38,41.21,41.26,29509.0,36.1457,36.2245,36.0757,36.1194,29509.0
2020-06-24 11:20:00,41.26,41.26,41.18,41.24,21596.0,36.1194,36.1194,36.0494,36.1019,21596.0
2020-06-24 11:25:00,41.24,41.3,41.17,41.24,35216.0,36.1019,36.1545,36.0406,36.1019,35216.0
2020-06-24 11:30:00,41.25,41.3,41.17,41.21,20021.0,36.1107,36.1545,36.0406,36.0757,20021.0
2020-06-24 11:35:00,41.21,41.27,41.07,41.07,13844.0,36.0757,36.1282,35.9531,35.9531,13844.0
2020-06-24 11:40:00,41.07,41.11,40.93,40.95,24426.0,35.9531,35.9881,35.8305,35.8481,24426.0
2020-06-24 11:45:00,40.98,41.05,40.93,40.95,27691.0,35.8743,35.9356,35.8305,35.8481,27691.0
2020-06-24 11:50:00,41.0,41.13,41.0,41.12,14150.0,35.8918,36.0056,35.8918,35.9969,14150.0
2020-06-24 11:55:00,41.12,41.21,41.09,41.21,9953.0,35.9969,36.0757,35.9706,36.0757,9953.0
2020-06-24 12:00:00,41.2,41.3,41.16,41.29,18397.0,36.0669,36.1545,36.0319,36.1457,18397.0
2020-06-24 12:05:00,41.29,41.29,41.18,41.23,36623.0,36.1457,36.1457,36.0494,36.0932,36623.0
2020-06-24 12:10:00,41.24,41.39,41.22,41.36,15068.0,36.1019,36.2332,36.0844,36.207,15068.0
2020-06-24 12:15:00,41.36,41.49,41.36,41.49,14981.0,36.207,36.3208,36.207,36.3208,14981.0
2020-06-24 12:20:00,41.47,41.51,41.43,41.5,29826.0,36.3033,36.3383,36.2683,36.3295,29826.0
2020-06-24 12:25:00,41.51,41.54,41.37,41.49,25186.0,36.3383,36.3645,36.2157,36.3208,25186.0
2020-06-24 12:30:00,41.49,41.49,41.4,41.43,10913.0,36.3208,36.3208,36.242,36.2683,10913.0
2020-06-24 12:35:00,41.44,41.47,41.42,41.44,5861.0,36.277,36.3033,36.2595,36.277,5861.0
2020-06-24 12:40:00,41.45,41.55,41.44,41.51,22110.0,36.2858,36.3733,36.277,36.3383,22110.0
2020-06-24 12:45:00,41.51,41.55,41.49,41.5,27875.0,36.3383,36.3733,36.3208,36.3295,27875.0
2020-06-24 12:50:00,41.48,41.51,41.46,41.51,12784.0,36.312,36.3383,36.2945,36.3383,12784.0
2020-06-24 12:55:00,41.52,41.61,41.5,41.6,24119.0,36.347,36.4258,36.3295,36.4171,24119.0
2020-06-24 13:00:00,41.6,41.64,41.54,41.63,9418.0,36.4171,36.4521,36.3645,36.4433,9418.0
2020-06-24 13:05:00,41.64,41.67,41.55,41.59,9663.0,36.4521,36.4784,36.3733,36.4083,9663.0
2020-06-24 13:10:00,41.6,41.6,41.47,41.5,18925.0,36.4171,36.4171,36.3033,36.3295,18925.0
2020-06-24 13:15:00,41.49,41.56,41.49,41.52,16374.0,36.3208,36.3821,36.3208,36.347,16374.0
2020-06-24 13:20:00,41.51,41.51,41.41,41.43,10721.0,36.3383,36.3383,36.2507,36.2683,10721.0
2020-06-24 13:25:00,41.43,41.45,41.35,41.38,8975.0,36.2683,36.2858,36.1982,36.2245,8975.0
2020-06-24 13:30:00,41.37,41.37,41.31,41.31,10637.0,36.2157,36.2157,36.1632,36.1632,10637.0
2020-06-24 13:35:00,41.32,41.34,41.3,41.3,9094.0,36.172,36.1895,36.1545,36.1545,9094.0
2020-06-24 13:40:00,41.31,41.37,41.3,41.33,11830.0,36.1632,36.2157,36.1545,36.1807,11830.0
2020-06-24 13:45:00,41.34,41.36,41.27,41.33,9378.0,36.1895,36.207,36.1282,36.1807,9378.0
2020-06-24 13:50:00,41.34,41.34,41.27,41.34,7962.0,36.1895,36.1895,36.1282,36.1895,7962.0
2020-06-24 13:55:00,41.34,41.43,41.33,41.43,20802.0,36.1895,36.2683,36.1807,36.2683,20802.0
2020-06-24 14:00:00,41.48,41.48,41.26,41.35,28242.0,36.312,36.312,36.1194,36.1982,28242.0
2020-06-24 14:05:00,41.37,41.51,41.35,41.49,18103.0,36.2157,36.3383,36.1982,36.3208,18103.0
2020-06-24 14:10:00,41.5,41.5,41.46,41.47,14475.0,36.3295,36.3295,36.2945,36.3033,14475.0
2020-06-24 14:15:00,41.47,41.58,41.47,41.52,14591.0,36.3033,36.3996,36.3033,36.347,14591.0
2020-06-24 14:20:00,41.51,41.54,41.43,41.48,16975.0,36.3383,36.3645,36.2683,36.312,16975.0
2020-06-24 14:25:00,41.49,41.51,41.45,41.5,48350.0,36.3208,36.3383,36.2858,36.3295,48350.0
2020-06-24 14:30:00,41.49,41.51,41.45,41.49,21074.0,36.3208,36.3383,36.2858,36.3208,21074.0
2020-06-24 14:35:00,41.5,41.5,41.41,41.44,12731.0,36.3295,36.3295,36.2507,36.277,12731.0
2020-06-24 14:40:00,41.43,41.47,41.32,41.32,17712.0,36.2683,36.3033,36.172,36.172,17712.0
2020-06-24 14:45:00,41.32,41.44,41.3,41.39,10538.0,36.172,36.277,36.1545,36.2332,10538.0
2020-06-24 14:50:00,41.38,41.39,41.28,41.33,10664.0,36.2245,36.2332,36.1369,36.1807,10664.0
2020-06-24 14:55:00,41.35,41.35,41.22,41.23,55879.0,36.1982,36.1982,36.0844,36.0932,55879.0
2020-06-24 15:00:00,41.25,41.27,41.22,41.25,92689.0,36.1107,36.1282,36.0844,36.1107,92689.0
2020-06-24 15:05:00,41.24,41.26,41.22,41.25,24125.0,36.1019,36.1194,36.0844,36.1107,24125.0
2020-06-24 15:10:00,41.25,41.44,41.2,41.42,51888.0,36.1107,36.277,36.0669,36.2595,51888.0
2020-06-24 15:15:00,41.4,41.43,41.26,41.38,72526.0,36.242,36.2683,36.1194,36.2245,72526.0
2020-06-24 15:20:00,41.38,41.38,41.29,41.31,133247.0,36.2245,36.2245,36.1457,36.1632,133247.0
2020-06-24 15:25:00,41.31,41.33,41.24,41.27,38059.0,36.1632,36.1807,36.1019,36.1282,38059.0
2020-06-24 15:30:00,41.27,41.3,41.2,41.26,39529.0,36.1282,36.1545,36.0669,36.1194,39529.0
2020-06-24 15:35:00,41.26,41.3,41.16,41.21,30496.0,36.1194,36.1545,36.0319,36.0757,30496.0
2020-06-24 15:40:00,41.21,41.33,41.2,41.31,39189.0,36.0757,36.1807,36.0669,36.1632,39189.0
2020-06-24 15:45:00,41.3,41.34,41.25,41.27,52154.0,36.1545,36.1895,36.1107,36.1282,52154.0
2020-06-24 15:50:00,41.23,41.24,40.94,40.97,117141.0,36.0932,36.1019,35.8393,35.8656,117141.0
2020-06-24 15:55:00,40.97,41.08,40.94,40.96,170629.0,35.8656,35.9619,35.8393,35.8568,170629.0
2020-06-25 09:30:00,40.57,40.69,39.96,40.09,78588.0,35.5154,35.6205,34.9814,35.0952,78588.0
2020-06-25 09:35:00,40.05,40.31,40.03,40.21,29527.0,35.0602,35.2878,35.0427,35.2003,29527.0
2020-06-25 09:40:00,40.21,40.25,40.0,40.25,20360.0,35.2003,35.2353,35.0164,35.2353,20360.0
2020-06-25 09:45:00,40.26,40.32,40.15,40.26,23070.0,35.244,35.2965,35.1477,35.244,23070.0
2020-06-25 09:50:00,40.26,40.43,40.2,40.38,29188.0,35.244,35.3928,35.1915,35.3491,29188.0
2020-06-25 09:55:00,40.36,40.5,40.35,40.48,28672.0,35.3316,35.4541,35.3228,35.4366,28672.0
2020-06-25 10:00:00,40.48,40.79,40.46,40.76,18179.0,35.4366,35.708,35.4191,35.6817,18179.0
2020-06-25 10:05:00,40.78,40.86,40.72,40.86,23260.0,35.6992,35.7693,35.6467,35.7693,23260.0
2020-06-25 10:10:00,40.87,40.99,40.84,40.99,25047.0,35.778,35.8831,35.7518,35.8831,25047.0
2020-06-25 10:15:00,40.98,41.02,40.92,40.97,30152.0,35.8743,35.9093,35.8218,35.8656,30152.0
2020-06-25 10:20:00,40.98,41.08,40.94,40.95,10402.0,35.8743,35.9619,35.8393,35.8481,10402.0
2020-06-25 10:25:00,40.95,41.03,40.91,41.0,10053.0,35.8481,35.9181,35.813,35.8918,10053.0
2020-06-25 10:30:00,41.02,41.04,40.74,40.74,7433.0,35.9093,35.9268,35.6642,35.6642,7433.0
2020-06-25 10:35:00,40.76,40.76,40.66,40.75,15735.0,35.6817,35.6817,35.5942,35.673,15735.0
2020-06-25 10:40:00,40.77,40.82,40.69,40.81,26165.0,35.6905,35.7343,35.6205,35.7255,26165.0
2020-06-25 10:45:00,40.8,40.89,40.7,40.8,17647.0,35.7167,35.7955,35.6292,35.7167,17647.0
2020-06-25 10:50:00,40.81,40.88,40.74,40.81,15403.0,35.7255,35.7868,35.6642,35.7255,15403.0
2020-06-25 10:55:00,40.82,40.88,40.76,40.83,14399.0,35.7343,35.7868,35.6817,35.743,14399.0
2020-06-25 11:00:00,40.82,41.1,40.77,40.86,80657.0,35.7343,35.9794,35.6905,35.7693,80657.0
2020-06-25 11:05:00,40.87,40.87,40.72,40.75,18152.0,35.778,35.778,35.6467,35.673,18152.0
2020-06-25 11:10:00,40.76,41.02,40.73,40.92,32308.0,35.6817,35.9093,35.6555,35.8218,32308.0
2020-06-25 11:15:00,40.93,41.05,40.92,41.01,18275.0,35.8305,35.9356,35.8218,35.9006,18275.0
2020-06-25 11:20:00,41.01,41.01,40.89,40.96,10901.0,35.9006,35.9006,35.7955,35.8568,10901.0
2020-06-25 11:25:00,40.97,41.0,40.89,40.93,9184.0,35.8656,35.8918,35.7955,35.8305,9184.0
2020-06-25 11:30:00,40.94,40.98,40.75,40.75,11600.0,35.8393,35.8743,35.673,35.673,11600.0
2020-06-25 11:35:00,40.73,40.79,40.72,40.75,11735.0,35.6555,35.708,35.6467,35.673,11735.0
2020-06-25 11:40:00,40.69,40.76,40.64,40.76,6864.0,35.6205,35.6817,35.5767,35.6817,6864.0
2020-06-25 11:45:00,40.75,40.85,40.74,40.83,6625.0,35.673,35.7605,35.6642,35.743,6625.0
2020-06-25 11:50:00,40.83,40.9,40.81,40.85,13147.0,35.743,35.8043,35.7255,35.7605,13147.0
2020-06-25 11:55:00,40.87,40.9,40.86,40.88,6658.0,35.778,35.8043,35.7693,35.7868,6658.0
2020-06-25 12:00:00,40.89,40.95,40.88,40.9,14522.0,35.7955,35.8481,35.7868,35.8043,14522.0
2020-06-25 12:05:00,40.9,40.93,40.86,40.91,9785.0,35.8043,35.8305,35.7693,35.813,9785.0
2020-06-25 12:10:00,40.9,40.91,40.86,40.87,9260.0,35.8043,35.813,35.7693,35.778,9260.0
2020-06-25 12:15:00,40.87,40.92,40.81,40.84,10322.0,35.778,35.8218,35.7255,35.7518,10322.0
2020-06-25 12:20:00,40.86,40.89,40.85,40.88,7130.0,35.7693,35.7955,35.7605,35.7868,7130.0
2020-06-25 12:25:00,40.86,40.89,40.82,40.87,10705.0,35.7693,35.7955,35.7343,35.778,10705.0
2020-06-25 12:30:00,40.89,40.9,40.83,40.89,15863.0,35.7955,35.8043,35.743,35.7955,15863.0
2020-06-25 12:35:00,40.88,40.95,40.85,40.93,10939.0,35.7868,35.8481,35.7605,35.8305,10939.0
2020-06-25 12:40:00,40.9,40.95,40.89,40.93,14072.0,35.8043,35.8481,35.7955,35.8305,14072.0
2020-06-25 12:45:00,40.92,40.95,40.89,40.89,12063.0,35.8218,35.8481,35.7955,35.7955,12063.0
2020-06-25 12:50:00,40.89,40.91,40.87,40.88,7694.0,35.7955,35.813,35.778,35.7868,7694.0
2020-06-25 12:55:00,40.87,40.87,40.79,40.85,8672.0,35.778,35.778,35.708,35.7605,8672.0
2020-06-25 13:00:00,40.85,40.89,40.82,40.89,8902.0,35.7605,35.7955,35.7343,35.7955,8902.0
2020-06-25 13:05:00,40.89,40.94,40.89,40.91,7603.0,35.7955,35.8393,35.7955,35.813,7603.0
2020-06-25 13:10:00,40.91,40.92,40.87,40.91,12588.0,35.813,35.8218,35.778,35.813,12588.0
2020-06-25 13:15:00,40.91,40.95,40.89,40.91,18088.0,35.813,35.8481,35.7955,35.813,18088.0
2020-06-25 13:20:00,40.91,40.91,40.84,40.86,10099.0,35.813,35.813,35.7518,35.7693,10099.0
2020-06-25 13:25:00,40.86,40.91,40.85,40.87,30787.0,35.7693,35.813,35.7605,35.778,30787.0
2020-06-25 13:30:00,40.86,40.87,40.74,40.84,35736.0,35.7693,35.778,35.6642,35.7518,35736.0
2020-06-25 13:35:00,40.85,40.93,40.85,40.93,24027.0,35.7605,35.8305,35.7605,35.8305,24027.0
2020-06-25 13:40:00,40.93,40.93,40.89,40.9,14079.0,35.8305,35.8305,35.7955,35.8043,14079.0
2020-06-25 13:45:00,40.9,40.9,40.85,40.86,7273.0,35.8043,35.8043,35.7605,35.7693,7273.0
2020-06-25 13:50:00,40.85,40.85,40.81,40.81,6660.0,35.7605,35.7605,35.7255,35.7255,6660.0
2020-06-25 13:55:00,40.81,40.82,40.77,40.81,7545.0,35.7255,35.7343,35.6905,35.7255,7545.0
2020-06-25 14:00:00,40.82,40.82,40.76,40.81,10379.0,35.7343,35.7343,35.6817,35.7255,10379.0
2020-06-25 14:05:00,40.81,40.88,40.81,40.85,10693.0,35.7255,35.7868,35.7255,35.7605,10693.0
2020-06-25 14:10:00,40.86,40.89,40.84,40.85,6159.0,35.7693,35.7955,35.7518,35.7605,6159.0
2020-06-25 14:15:00,40.87,40.9,40.87,40.89,8588.0,35.778,35.8043,35.778,35.7955,8588.0
2020-06-25 14:20:00,40.88,40.89,40.8,40.83,9795.0,35.7868,35.7955,35.7167,35.743,9795.0
2020-06-25 14:25:00,40.81,40.9,40.81,40.88,7531.0,35.7255,35.8043,35.7255,35.7868,7531.0
2020-06-25 14:30:00,40.87,40.89,40.83,40.88,8688.0,35.778,35.7955,35.743,35.7868,8688.0
2020-06-25 14:35:00,40.88,40.92,40.83,40.9,11892.0,35.7868,35.8218,35.743,35.8043,11892.0
2020-06-25 14:40:00,40.9,40.91,40.88,40.9,10381.0,35.8043,35.813,35.7868,35.8043,10381.0
2020-06-25 14:45:00,40.9,40.91,40.84,40.88,9112.0,35.8043,35.813,35.7518,35.7868,9112.0
2020-06-25 14:50:00,40.88,40.92,40.87,40.88,11494.0,35.7868,35.8218,35.778,35.7868,11494.0
2020-06-25 14:55:00,40.87,40.92,40.87,40.88,9262.0,35.778,35.8218,35.778,35.7868,9262.0
2020-06-25 15:00:00,40.88,40.98,40.84,40.98,18499.0,35.7868,35.8743,35.7518,35.8743,18499.0
2020-06-25 15:05:00,40.98,41.1,40.97,41.09,62436.0,35.8743,35.9794,35.8656,35.9706,62436.0
2020-06-25 15:10:00,41.09,41.22,41.09,41.21,18966.0,35.9706,36.0844,35.9706,36.0757,18966.0
2020-06-25 15:15:00,41.21,41.35,41.21,41.34,17853.0,36.0757,36.1982,36.0757,36.1895,17853.0
2020-06-25 15:20:00,41.35,41.47,41.35,41.43,23332.0,36.1982,36.3033,36.1982,36.2683,23332.0
2020-06-25 15:25:00,41.44,41.52,41.41,41.44,23894.0,36.277,36.347,36.2507,36.277,23894.0
2020-06-25 15:30:00,41.44,41.58,41.36,41.5,31950.0,36.277,36.3996,36.207,36.3295,31950.0
2020-06-25 15:35:00,41.51,41.53,41.42,41.45,34745.0,36.3383,36.3558,36.2595,36.2858,34745.0
2020-06-25 15:40:00,41.46,41.58,41.44,41.58,30015.0,36.2945,36.3996,36.277,36.3996,30015.0
2020-06-25 15:45:00,41.57,41.6,41.43,41.47,36735.0,36.3908,36.4171,36.2683,36.3033,36735.0
2020-06-25 15:50:00,41.48,41.79,41.47,41.78,91741.0,36.312,36.5834,36.3033,36.5746,91741.0
2020-06-25 15:55:00,41.78,41.84,41.65,41.84,238609.0,36.5746,36.6272,36.4608,36.6272,238609.0
2020-06-26 09:30:00,43.43,43.65,43.11,43.48,186469.0,38.0191,38.2117,37.7389,38.0628,186469.0
2020-06-26 09:35:00,43.48,43.64,43.02,43.64,70877.0,38.0628,38.2029,37.6602,38.2029,70877.0
2020-06-26 09:40:00,43.66,43.73,43.36,43.41,79756.0,38.2204,38.2817,37.9578,38.0016,79756.0
2020-06-26 09:45:00,43.42,43.44,43.24,43.4,69803.0,38.0103,38.0278,37.8527,37.9928,69803.0
2020-06-26 09:50:00,43.41,43.67,43.37,43.66,83840.0,38.0016,38.2292,37.9666,38.2204,83840.0
2020-06-26 09:55:00,43.68,43.84,43.64,43.77,59669.0,38.2379,38.378,38.2029,38.3167,59669.0
2020-06-26 10:00:00,43.75,43.83,43.53,43.6,46460.0,38.2992,38.3692,38.1066,38.1679,46460.0
2020-06-26 10:05:00,43.6,43.61,43.35,43.4,47131.0,38.1679,38.1766,37.949,37.9928,47131.0
2020-06-26 10:10:00,43.38,43.51,43.34,43.4,68228.0,37.9753,38.0891,37.9403,37.9928,68228.0
2020-06-26 10:15:00,43.39,43.44,43.02,43.08,103731.0,37.9841,38.0278,37.6602,37.7127,103731.0
2020-06-26 10:20:00,43.08,43.12,42.89,42.95,77442.0,37.7127,37.7477,37.5464,37.5989,77442.0
2020-06-26 10:25:00,42.95,43.01,42.81,42.86,47763.0,37.5989,37.6514,37.4763,37.5201,47763.0
2020-06-26 10:30:00,42.86,43.03,42.77,42.82,35077.0,37.5201,37.6689,37.4413,37.4851,35077.0
2020-06-26 10:35:00,42.81,42.92,42.79,42.8,20057.0,37.4763,37.5726,37.4588,37.4676,20057.0
2020-06-26 10:40:00,42.77,42.84,42.71,42.82,36031.0,37.4413,37.5026,37.3888,37.4851,36031.0
2020-06-26 10:45:00,42.82,42.83,42.68,42.71,36590.0,37.4851,37.4938,37.3625,37.3888,36590.0
2020-06-26 10:50:00,42.7,42.84,42.63,42.79,27438.0,37.38,37.5026,37.3187,37.4588,27438.0
2020-06-26 10:55:00,42.82,42.95,42.76,42.87,34138.0,37.4851,37.5989,37.4325,37.5288,34138.0
2020-06-26 11:00:00,42.88,42.91,42.81,42.84,38348.0,37.5376,37.5639,37.4763,37.5026,38348.0
2020-06-26 11:05:00,42.83,42.97,42.81,42.9,38505.0,37.4938,37.6164,37.4763,37.5551,38505.0
2020-06-26 11:10:00,42.91,42.93,42.84,42.86,29504.0,37.5639,37.5814,37.5026,37.5201,29504.0
2020-06-26 11:15:00,42.84,42.87,42.79,42.83,24421.0,37.5026,37.5288,37.4588,37.4938,24421.0
2020-06-26 11:20:00,42.83,42.92,42.83,42.9,23678.0,37.4938,37.5726,37.4938,37.5551,23678.0
2020-06-26 11:25:00,42.89,42.92,42.83,42.84,26324.0,37.5464,37.5726,37.4938,37.5026,26324.0
2020-06-26 11:30:00,42.87,42.88,42.74,42.77,20588.0,37.5288,37.5376,37.415,37.4413,20588.0
2020-06-26 11:35:00,42.77,42.89,42.75,42.82,52039.0,37.4413,37.5464,37.4238,37.4851,52039.0
2020-06-26 11:40:00,42.82,42.84,42.73,42.75,45345.0,37.4851,37.5026,37.4063,37.4238,45345.0
2020-06-26 11:45:00,42.76,42.81,42.71,42.74,27802.0,37.4325,37.4763,37.3888,37.415,27802.0
2020-06-26 11:50:00,42.74,42.76,42.69,42.69,21783.0,37.415,37.4325,37.3713,37.3713,21783.0
2020-06-26 11:55:00,42.7,42.82,42.7,42.73,36801.0,37.38,37.4851,37.38,37.4063,36801.0
2020-06-26 12:00:00,42.73,42.76,42.68,42.72,18547.0,37.4063,37.4325,37.3625,37.3975,18547.0
2020-06-26 12:05:00,42.71,42.76,42.69,42.7,19575.0,37.3888,37.4325,37.3713,37.38,19575.0
2020-06-26 12:10:00,42.69,42.91,42.69,42.91,23040.0,37.3713,37.5639,37.3713,37.5639,23040.0
2020-06-26 12:15:00,42.91,42.94,42.74,42.77,73713.0,37.5639,37.5901,37.415,37.4413,73713.0
2020-06-26 12:20:00,42.77,42.98,42.72,42.97,17795.0,37.4413,37.6251,37.3975,37.6164,17795.0
2020-06-26 12:25:00,42.98,43.17,42.97,43.13,28565.0,37.6251,37.7915,37.6164,37.7565,28565.0
2020-06-26 12:30:00,43.13,43.27,43.12,43.26,16421.0,37.7565,37.879,37.7477,37.8703,16421.0
2020-06-26 12:35:00,43.27,43.37,43.24,43.36,44820.0,37.879,37.9666,37.8527,37.9578,44820.0
2020-06-26 12:40:00,43.37,43.39,43.28,43.33,17016.0,37.9666,37.9841,37.8878,37.9315,17016.0
2020-06-26 12:45:00,43.34,43.49,43.28,43.42,25122.0,37.9403,38.0716,37.8878,38.0103,25122.0
2020-06-26 12:50:00,43.43,43.5,43.4,43.5,17485.0,38.0191,38.0804,37.9928,38.0804,17485.0
2020-06-26 12:55:00,43.51,43.64,43.48,43.63,16637.0,38.0891,38.2029,38.0628,38.1942,16637.0
2020-06-26 13:00:00,43.63,43.66,43.45,43.45,27515.0,38.1942,38.2204,38.0366,38.0366,27515.0
2020-06-26 13:05:00,43.46,43.48,43.28,43.28,36437.0,38.0453,38.0628,37.8878,37.8878,36437.0
2020-06-26 13:10:00,43.27,43.28,43.18,43.2,22984.0,37.879,37.8878,37.8002,37.8177,22984.0
2020-06-26 13:15:00,43.21,43.39,43.2,43.37,21376.0,37.8265,37.9841,37.8177,37.9666,21376.0
2020-06-26 13:20:00,43.37,43.45,43.32,43.43,17125.0,37.9666,38.0366,37.9228,38.0191,17125.0
2020-06-26 13:25:00,43.43,43.43,43.32,43.36,17255.0,38.0191,38.0191,37.9228,37.9578,17255.0
2020-06-26 13:30:00,43.36,43.46,43.33,43.41,18160.0,37.9578,38.0453,37.9315,38.0016,18160.0
2020-06-26 13:35:00,43.42,43.57,43.36,43.57,16848.0,38.0103,38.1416,37.9578,38.1416,16848.0
2020-06-26 13:40:00,43.57,43.58,43.49,43.52,18575.0,38.1416,38.1504,38.0716,38.0979,18575.0
2020-06-26 13:45:00,43.52,43.54,43.47,43.52,20375.0,38.0979,38.1154,38.0541,38.0979,20375.0
2020-06-26 13:50:00,43.52,43.62,43.49,43.62,23442.0,38.0979,38.1854,38.0716,38.1854,23442.0
2020-06-26 13:55:00,43.63,43.65,43.55,43.6,24426.0,38.1942,38.2117,38.1241,38.1679,24426.0
2020-06-26 14:00:00,43.59,43.61,43.49,43.56,21736.0,38.1591,38.1766,38.0716,38.1329,21736.0
2020-06-26 14:05:00,43.55,43.66,43.55,43.64,13381.0,38.1241,38.2204,38.1241,38.2029,13381.0
2020-06-26 14:10:00,43.65,43.71,43.63,43.66,18759.0,38.2117,38.2642,38.1942,38.2204,18759.0
2020-06-26 14:15:00,43.66,43.72,43.63,43.7,17399.0,38.2204,38.2729,38.1942,38.2554,17399.0
2020-06-26 14:20:00,43.69,43.74,43.68,43.71,17957.0,38.2467,38.2905,38.2379,38.2642,17957.0
2020-06-26 14:25:00,43.72,43.72,43.51,43.54,30441.0,38.2729,38.2729,38.0891,38.1154,30441.0
2020-06-26 14:30:00,43.54,43.57,43.51,43.51,17673.0,38.1154,38.1416,38.0891,38.0891,17673.0
2020-06-26 14:35:00,43.5,43.51,43.42,43.43,28107.0,38.0804,38.0891,38.0103,38.0191,28107.0
2020-06-26 14:40:00,43.43,43.47,43.36,43.36,30388.0,38.0191,38.0541,37.9578,37.9578,30388.0
2020-06-26 14:45:00,43.36,43.38,43.23,43.26,23739.0,37.9578,37.9753,37.844,37.8703,23739.0
2020-06-26 14:50:00,43.23,43.35,43.23,43.32,28290.0,37.844,37.949,37.844,37.9228,28290.0
2020-06-26 14:55:00,43.31,43.37,43.27,43.33,19051.0,37.914,37.9666,37.879,37.9315,19051.0
2020-06-26 15:00:00,43.33,43.47,43.33,43.37,21803.0,37.9315,38.0541,37.9315,37.9666,21803.0
2020-06-26 15:05:00,43.38,43.41,43.26,43.38,36228.0,37.9753,38.0016,37.8703,37.9753,36228.0
2020-06-26 15:10:00,43.37,43.51,43.36,43.51,29935.0,37.9666,38.0891,37.9578,38.0891,29935.0
2020-06-26 15:15:00,43.5,43.57,43.48,43.48,34792.0,38.0804,38.1416,38.0628,38.0628,34792.0
2020-06-26 15:20:00,43.48,43.57,43.47,43.51,29723.0,38.0628,38.1416,38.0541,38.0891,29723.0
2020-06-26 15:25:00,43.52,43.62,43.4,43.62,45260.0,38.0979,38.1854,37.9928,38.1854,45260.0
2020-06-26 15:30:00,43.61,43.62,43.38,43.39,58362.0,38.1766,38.1854,37.9753,37.9841,58362.0
2020-06-26 15:35:00,43.39,43.44,43.35,43.43,44285.0,37.9841,38.0278,37.949,38.0191,44285.0
2020-06-26 15:40:00,43.42,43.75,43.39,43.74,63856.0,38.0103,38.2992,37.9841,38.2905,63856.0
2020-06-26 15:45:00,43.75,43.78,43.65,43.66,55155.0,38.2992,38.3255,38.2117,38.2204,55155.0
2020-06-26 15:50:00,43.67,44.43,43.65,44.43,248061.0,38.2292,38.8945,38.2117,38.8945,248061.0
2020-06-26 15:55:00,44.43,44.43,43.77,44.01,635797.0,38.8945,38.8945,38.3167,38.5268,635797.0
2020-06-29 09:30:00,44.3,44.4,43.81,43.81,56880.0,38.7807,38.8682,38.3517,38.3517,56880.0
2020-06-29 09:35:00,43.82,43.91,43.34,43.39,41930.0,38.3605,38.4393,37.9403,37.9841,41930.0
2020-06-29 09:40:00,43.39,43.47,43.1,43.21,21121.0,37.9841,38.0541,37.7302,37.8265,21121.0
2020-06-29 09:45:00,43.18,43.46,43.1,43.42,32588.0,37.8002,38.0453,37.7302,38.0103,32588.0
2020-06-29 09:50:00,43.42,43.67,43.37,43.66,28724.0,38.0103,38.2292,37.9666,38.2204,28724.0
2020-06-29 09:55:00,43.65,43.79,43.55,43.58,27684.0,38.2117,38.3342,38.1241,38.1504,27684.0
2020-06-29 10:00:00,43.58,43.64,43.55,43.61,31295.0,38.1504,38.2029,38.1241,38.1766,31295.0
2020-06-29 10:05:00,43.61,43.66,43.5,43.59,16836.0,38.1766,38.2204,38.0804,38.1591,16836.0
2020-06-29 10:10:00,43.6,43.69,43.45,43.67,23900.0,38.1679,38.2467,38.0366,38.2292,23900.0
2020-06-29 10:15:00,43.67,43.72,43.61,43.68,10270.0,38.2292,38.2729,38.1766,38.2379,10270.0
2020-06-29 10:20:00,43.68,43.75,43.65,43.75,9400.0,38.2379,38.2992,38.2117,38.2992,9400.0
2020-06-29 10:25:00,43.74,43.85,43.66,43.72,16277.0,38.2905,38.3867,38.2204,38.2729,16277.0
2020-06-29 10:30:00,43.72,43.87,43.69,43.86,15547.0,38.2729,38.4043,38.2467,38.3955,15547.0
2020-06-29 10:35:00,43.84,44.12,43.8,44.12,23639.0,38.378,38.6231,38.343,38.6231,23639.0
2020-06-29 10:40:00,44.1,44.11,43.95,43.97,14654.0,38.6056,38.6144,38.4743,38.4918,14654.0
2020-06-29 10:45:00,43.97,44.06,43.93,44.02,9635.0,38.4918,38.5706,38.4568,38.5356,9635.0
2020-06-29 10:50:00,44.04,44.14,43.91,43.92,16264.0,38.5531,38.6406,38.4393,38.448,16264.0
2020-06-29 10:55:00,43.92,43.97,43.88,43.97,12961.0,38.448,38.4918,38.413,38.4918,12961.0
2020-06-29 11:00:00,44.01,44.1,43.99,44.04,19180.0,38.5268,38.6056,38.5093,38.5531,19180.0
2020-06-29 11:05:00,44.01,44.02,43.89,44.01,17967.0,38.5268,38.5356,38.4218,38.5268,17967.0
2020-06-29 11:10:00,44.03,44.07,43.82,43.83,8819.0,38.5443,38.5793,38.3605,38.3692,8819.0
2020-06-29 11:15:00,43.82,43.86,43.68,43.72,13717.0,38.3605,38.3955,38.2379,38.2729,13717.0
2020-06-29 11:20:00,43.72,43.73,43.59,43.69,15097.0,38.2729,38.2817,38.1591,38.2467,15097.0
2020-06-29 11:25:00,43.7,43.84,43.7,43.78,16886.0,38.2554,38.378,38.2554,38.3255,16886.0
2020-06-29 11:30:00,43.8,43.84,43.75,43.8,7522.0,38.343,38.378,38.2992,38.343,7522.0
2020-06-29 11:35:00,43.81,43.81,43.7,43.71,8451.0,38.3517,38.3517,38.2554,38.2642,8451.0
2020-06-29 11:40:00,43.72,43.79,43.66,43.69,36961.0,38.2729,38.3342,38.2204,38.2467,36961.0
2020-06-29 11:45:00,43.72,43.76,43.63,43.72,13337.0,38.2729,38.308,38.1942,38.2729,13337.0
2020-06-29 11:50:00,43.73,43.76,43.68,43.73,7300.0,38.2817,38.308,38.2379,38.2817,7300.0
2020-06-29 11:55:00,43.74,43.75,43.65,43.65,9041.0,38.2905,38.2992,38.2117,38.2117,9041.0
2020-06-29 12:00:00,43.66,43.72,43.66,43.69,13323.0,38.2204,38.2729,38.2204,38.2467,13323.0
2020-06-29 12:05:00,43.7,43.7,43.63,43.64,7506.0,38.2554,38.2554,38.1942,38.2029,7506.0
2020-06-29 12:10:00,43.64,43.69,43.63,43.65,23531.0,38.2029,38.2467,38.1942,38.2117,23531.0
2020-06-29 12:15:00,43.65,43.73,43.63,43.73,41756.0,38.2117,38.2817,38.1942,38.2817,41756.0
2020-06-29 12:20:00,43.77,43.84,43.76,43.79,8253.0,38.3167,38.378,38.308,38.3342,8253.0
2020-06-29 12:25:00,43.8,43.84,43.76,43.77,8490.0,38.343,38.378,38.308,38.3167,8490.0
2020-06-29 12:30:00,43.77,43.83,43.77,43.83,9958.0,38.3167,38.3692,38.3167,38.3692,9958.0
2020-06-29 12:35:00,43.86,43.87,43.73,43.73,56818.0,38.3955,38.4043,38.2817,38.2817,56818.0
2020-06-29 12:40:00,43.75,43.76,43.72,43.75,4931.0,38.2992,38.308,38.2729,38.2992,4931.0
2020-06-29 12:45:00,43.74,43.84,43.74,43.82,11215.0,38.2905,38.378,38.2905,38.3605,11215.0
2020-06-29 12:50:00,43.83,43.87,43.82,43.83,8502.0,38.3692,38.4043,38.3605,38.3692,8502.0
2020-06-29 12:55:00,43.82,43.82,43.7,43.73,5933.0,38.3605,38.3605,38.2554,38.2817,5933.0
2020-06-29 13:00:00,43.72,43.72,43.67,43.7,8000.0,38.2729,38.2729,38.2292,38.2554,8000.0
2020-06-29 13:05:00,43.7,43.72,43.68,43.7,7836.0,38.2554,38.2729,38.2379,38.2554,7836.0
2020-06-29 13:10:00,43.71,43.81,43.7,43.78,8193.0,38.2642,38.3517,38.2554,38.3255,8193.0
2020-06-29 13:15:00,43.78,43.8,43.74,43.78,8008.0,38.3255,38.343,38.2905,38.3255,8008.0
2020-06-29 13:20:00,43.78,43.83,43.78,43.83,6847.0,38.3255,38.3692,38.3255,38.3692,6847.0
2020-06-29 13:25:00,43.84,43.93,43.82,43.93,5473.0,38.378,38.4568,38.3605,38.4568,5473.0
2020-06-29 13:30:00,43.95,43.96,43.86,43.87,8579.0,38.4743,38.483,38.3955,38.4043,8579.0
2020-06-29 13:35:00,43.87,43.95,43.86,43.94,6909.0,38.4043,38.4743,38.3955,38.4655,6909.0
2020-06-29 13:40:00,43.94,43.94,43.89,43.9,5564.0,38.4655,38.4655,38.4218,38.4305,5564.0
2020-06-29 13:45:00,43.89,43.92,43.85,43.9,9236.0,38.4218,38.448,38.3867,38.4305,9236.0
2020-06-29 13:50:00,43.9,43.9,43.85,43.89,5099.0,38.4305,38.4305,38.3867,38.4218,5099.0
2020-06-29 13:55:00,43.89,43.9,43.86,43.89,8632.0,38.4218,38.4305,38.3955,38.4218,8632.0
2020-06-29 14:00:00,43.9,43.93,43.86,43.89,12135.0,38.4305,38.4568,38.3955,38.4218,12135.0
2020-06-29 14:05:00,43.88,43.88,43.8,43.82,6294.0,38.413,38.413,38.343,38.3605,6294.0
2020-06-29 14:10:00,43.82,43.85,43.8,43.85,6072.0,38.3605,38.3867,38.343,38.3867,6072.0
2020-06-29 14:15:00,43.86,43.89,43.85,43.88,9070.0,38.3955,38.4218,38.3867,38.413,9070.0
2020-06-29 14:20:00,43.87,43.88,43.82,43.84,12874.0,38.4043,38.413,38.3605,38.378,12874.0
2020-06-29 14:25:00,43.84,43.85,43.74,43.76,8145.0,38.378,38.3867,38.2905,38.308,8145.0
2020-06-29 14:30:00,43.76,43.82,43.76,43.8,8855.0,38.308,38.3605,38.308,38.343,8855.0
2020-06-29 14:35:00,43.8,43.81,43.75,43.8,7950.0,38.343,38.3517,38.2992,38.343,7950.0
2020-06-29 14:40:00,43.79,43.91,43.79,43.86,11943.0,38.3342,38.4393,38.3342,38.3955,11943.0
2020-06-29 14:45:00,43.86,43.9,43.8,43.83,14208.0,38.3955,38.4305,38.343,38.3692,14208.0
2020-06-29 14:50:00,43.83,43.84,43.78,43.81,9013.0,38.3692,38.378,38.3255,38.3517,9013.0
2020-06-29 14:55:00,43.8,43.86,43.79,43.82,6531.0,38.343,38.3955,38.3342,38.3605,6531.0
2020-06-29 15:00:00,43.82,43.89,43.76,43.78,14071.0,38.3605,38.4218,38.308,38.3255,14071.0
2020-06-29 15:05:00,43.78,43.8,43.74,43.76,7286.0,38.3255,38.343,38.2905,38.308,7286.0
2020-06-29 15:10:00,43.77,43.77,43.7,43.73,10040.0,38.3167,38.3167,38.2554,38.2817,10040.0
2020-06-29 15:15:00,43.73,43.81,43.73,43.8,14656.0,38.2817,38.3517,38.2817,38.343,14656.0
2020-06-29 15:20:00,43.8,43.85,43.8,43.84,10920.0,38.343,38.3867,38.343,38.378,10920.0
2020-06-29 15:25:00,43.84,43.9,43.82,43.88,18103.0,38.378,38.4305,38.3605,38.413,18103.0
2020-06-29 15:30:00,43.88,44.02,43.88,44.02,19212.0,38.413,38.5356,38.413,38.5356,19212.0
2020-06-29 15:35:00,44.01,44.02,43.95,43.97,14765.0,38.5268,38.5356,38.4743,38.4918,14765.0
2020-06-29 15:40:00,43.97,43.98,43.83,43.84,16835.0,38.4918,38.5006,38.3692,38.378,16835.0
2020-06-29 15:45:00,43.84,43.9,43.76,43.8,24030.0,38.378,38.4305,38.308,38.343,24030.0
2020-06-29 15:50:00,43.79,43.93,43.79,43.93,40813.0,38.3342,38.4568,38.3342,38.4568,40813.0
2020-06-29 15:55:00,43.93,44.05,43.9,44.03,70882.0,38.4568,38.5618,38.4305,38.5443,70882.0
2020-06-30 09:30:00,43.98,44.39,43.77,44.39,30232.0,38.5006,38.8595,38.3167,38.8595,30232.0
2020-06-30 09:35:00,44.39,44.63,44.35,44.56,40263.0,38.8595,39.0696,38.8245,39.0083,40263.0
2020-06-30 09:40:00,44.57,44.61,44.15,44.15,48042.0,39.017,39.0521,38.6494,38.6494,48042.0
2020-06-30 09:45:00,44.16,44.42,44.08,44.36,60615.0,38.6581,38.8857,38.5881,38.8332,60615.0
2020-06-30 09:50:00,44.38,44.44,44.28,44.34,36623.0,38.8507,38.9032,38.7632,38.8157,36623.0
2020-06-30 09:55:00,44.35,44.48,44.31,44.46,15743.0,38.8245,38.9383,38.7894,38.9207,15743.0
2020-06-30 10:00:00,44.43,44.68,44.4,44.66,33258.0,38.8945,39.1133,38.8682,39.0958,33258.0
2020-06-30 10:05:00,44.68,44.83,44.6,44.83,29288.0,39.1133,39.2446,39.0433,39.2446,29288.0
2020-06-30 10:10:00,44.84,44.91,44.79,44.87,29732.0,39.2534,39.3147,39.2096,39.2797,29732.0
2020-06-30 10:15:00,44.85,44.85,44.7,44.72,20876.0,39.2622,39.2622,39.1308,39.1484,20876.0
2020-06-30 10:20:00,44.75,44.87,44.73,44.79,10411.0,39.1746,39.2797,39.1571,39.2096,10411.0
2020-06-30 10:25:00,44.78,44.85,44.58,44.67,12775.0,39.2009,39.2622,39.0258,39.1046,12775.0
2020-06-30 10:30:00,44.68,44.72,44.65,44.65,3263.0,39.1133,39.1484,39.0871,39.0871,3263.0
2020-06-30 10:35:00,44.63,44.66,44.45,44.45,9409.0,39.0696,39.0958,38.912,38.912,9409.0
2020-06-30 10:40:00,44.45,44.56,44.45,44.5,6930.0,38.912,39.0083,38.912,38.9558,6930.0
2020-06-30 10:45:00,44.5,44.62,44.49,44.56,2300.0,38.9558,39.0608,38.947,39.0083,2300.0
2020-06-30 10:50:00,44.54,44.77,44.54,44.75,7953.0,38.9908,39.1921,38.9908,39.1746,7953.0
2020-06-30 10:55:00,44.76,44.86,44.76,44.86,7434.0,39.1834,39.2709,39.1834,39.2709,7434.0
2020-06-30 11:00:00,44.82,44.99,44.82,44.96,26800.0,39.2359,39.3847,39.2359,39.3585,26800.0
2020-06-30 11:05:00,44.97,44.98,44.93,44.94,5472.0,39.3672,39.376,39.3322,39.3409,5472.0
2020-06-30 11:10:00,44.95,44.96,44.87,44.93,8070.0,39.3497,39.3585,39.2797,39.3322,8070.0
2020-06-30 11:15:00,44.96,44.98,44.93,44.95,8028.0,39.3585,39.376,39.3322,39.3497,8028.0
2020-06-30 11:20:00,44.97,45.05,44.93,44.95,31322.0,39.3672,39.4372,39.3322,39.3497,31322.0
2020-06-30 11:25:00,44.96,44.98,44.85,44.85,15956.0,39.3585,39.376,39.2622,39.2622,15956.0
2020-06-30 11:30:00,44.83,44.88,44.73,44.74,21304.0,39.2446,39.2884,39.1571,39.1659,21304.0
2020-06-30 11:35:00,44.74,44.75,44.65,44.74,6730.0,39.1659,39.1746,39.0871,39.1659,6730.0
2020-06-30 11:40:00,44.7,44.8,44.68,44.79,5794.0,39.1308,39.2184,39.1133,39.2096,5794.0
2020-06-30 11:45:00,44.78,44.85,44.78,44.84,5126.0,39.2009,39.2622,39.2009,39.2534,5126.0
2020-06-30 11:50:00,44.85,44.95,44.84,44.93,7813.0,39.2622,39.3497,39.2534,39.3322,7813.0
2020-06-30 11:55:00,44.94,44.98,44.9,44.93,11382.0,39.3409,39.376,39.3059,39.3322,11382.0
2020-06-30 12:00:00,44.93,44.95,44.82,44.87,5992.0,39.3322,39.3497,39.2359,39.2797,5992.0
2020-06-30 12:05:00,44.88,44.89,44.83,44.84,8332.0,39.2884,39.2972,39.2446,39.2534,8332.0
2020-06-30 12:10:00,44.87,44.91,44.83,44.83,4475.0,39.2797,39.3147,39.2446,39.2446,4475.0
2020-06-30 12:15:00,44.83,44.9,44.83,44.86,4935.0,39.2446,39.3059,39.2446,39.2709,4935.0
2020-06-30 12:20:00,44.81,44.82,44.74,44.77,6927.0,39.2271,39.2359,39.1659,39.1921,6927.0
2020-06-30 12:25:00,44.78,44.81,44.77,44.79,3000.0,39.2009,39.2271,39.1921,39.2096,3000.0
2020-06-30 12:30:00,44.78,44.84,44.68,44.71,14740.0,39.2009,39.2534,39.1133,39.1396,14740.0
2020-06-30 12:35:00,44.72,44.76,44.69,44.76,9095.0,39.1484,39.1834,39.1221,39.1834,9095.0
2020-06-30 12:40:00,44.76,44.79,44.65,44.69,20396.0,39.1834,39.2096,39.0871,39.1221,20396.0
2020-06-30 12:45:00,44.69,44.7,44.57,44.58,7140.0,39.1221,39.1308,39.017,39.0258,7140.0
2020-06-30 12:50:00,44.59,44.63,44.58,44.61,8208.0,39.0346,39.0696,39.0258,39.0521,8208.0
2020-06-30 12:55:00,44.63,44.64,44.57,44.58,3471.0,39.0696,39.0783,39.017,39.0258,3471.0
2020-06-30 13:00:00,44.57,44.59,44.54,44.57,5175.0,39.017,39.0346,38.9908,39.017,5175.0
2020-06-30 13:05:00,44.57,44.58,44.47,44.48,21413.0,39.017,39.0258,38.9295,38.9383,21413.0
2020-06-30 13:10:00,44.48,44.48,44.38,44.38,9726.0,38.9383,38.9383,38.8507,38.8507,9726.0
2020-06-30 13:15:00,44.38,44.44,44.35,44.43,8671.0,38.8507,38.9032,38.8245,38.8945,8671.0
2020-06-30 13:20:00,44.43,44.49,44.42,44.48,4810.0,38.8945,38.947,38.8857,38.9383,4810.0
2020-06-30 13:25:00,44.48,44.51,44.48,44.51,5775.0,38.9383,38.9645,38.9383,38.9645,5775.0
2020-06-30 13:30:00,44.5,44.53,44.45,44.46,15667.0,38.9558,38.982,38.912,38.9207,15667.0
2020-06-30 13:35:00,44.46,44.47,44.41,44.45,8992.0,38.9207,38.9295,38.877,38.912,8992.0
2020-06-30 13:40:00,44.43,44.44,44.38,44.39,3310.0,38.8945,38.9032,38.8507,38.8595,3310.0
2020-06-30 13:45:00,44.38,44.43,44.36,44.42,6070.0,38.8507,38.8945,38.8332,38.8857,6070.0
2020-06-30 13:50:00,44.41,44.44,44.34,44.43,12539.0,38.877,38.9032,38.8157,38.8945,12539.0
2020-06-30 13:55:00,44.44,44.48,44.44,44.47,4628.0,38.9032,38.9383,38.9032,38.9295,4628.0
2020-06-30 14:00:00,44.47,44.47,44.39,44.44,6183.0,38.9295,38.9295,38.8595,38.9032,6183.0
2020-06-30 14:05:00,44.42,44.44,44.37,44.42,11023.0,38.8857,38.9032,38.842,38.8857,11023.0
2020-06-30 14:10:00,44.41,44.41,44.33,44.34,4328.0,38.877,38.877,38.8069,38.8157,4328.0
2020-06-30 14:15:00,44.33,44.38,44.32,44.36,8159.0,38.8069,38.8507,38.7982,38.8332,8159.0
2020-06-30 14:20:00,44.37,44.42,44.32,44.39,13876.0,38.842,38.8857,38.7982,38.8595,13876.0
2020-06-30 14:25:00,44.39,44.43,44.36,44.43,9353.0,38.8595,38.8945,38.8332,38.8945,9353.0
2020-06-30 14:30:00,44.43,44.44,44.38,44.38,3761.0,38.8945,38.9032,38.8507,38.8507,3761.0
2020-06-30 14:35:00,44.37,44.37,44.32,44.33,7338.0,38.842,38.842,38.7982,38.8069,7338.0
2020-06-30 14:40:00,44.34,44.41,44.31,44.39,11619.0,38.8157,38.877,38.7894,38.8595,11619.0
2020-06-30 14:45:00,44.38,44.42,44.37,44.42,6134.0,38.8507,38.8857,38.842,38.8857,6134.0
2020-06-30 14:50:00,44.43,44.45,44.41,44.44,14409.0,38.8945,38.912,38.877,38.9032,14409.0
2020-06-30 14:55:00,44.44,44.44,44.41,44.43,6182.0,38.9032,38.9032,38.877,38.8945,6182.0
2020-06-30 15:00:00,44.44,44.44,44.27,44.29,26250.0,38.9032,38.9032,38.7544,38.7719,26250.0
2020-06-30 15:05:00,44.29,44.34,44.23,44.29,16985.0,38.7719,38.8157,38.7194,38.7719,16985.0
2020-06-30 15:10:00,44.29,44.34,44.27,44.32,11742.0,38.7719,38.8157,38.7544,38.7982,11742.0
2020-06-30 15:15:00,44.31,44.38,44.25,44.37,18425.0,38.7894,38.8507,38.7369,38.842,18425.0
2020-06-30 15:20:00,44.37,44.42,44.35,44.36,13499.0,38.842,38.8857,38.8245,38.8332,13499.0
2020-06-30 15:25:00,44.36,44.43,44.35,44.41,18627.0,38.8332,38.8945,38.8245,38.877,18627.0
2020-06-30 15:30:00,44.4,44.47,44.38,44.45,29915.0,38.8682,38.9295,38.8507,38.912,29915.0
2020-06-30 15:35:00,44.45,44.48,44.39,44.41,20911.0,38.912,38.9383,38.8595,38.877,20911.0
2020-06-30 15:40:00,44.42,44.44,44.36,44.39,41359.0,38.8857,38.9032,38.8332,38.8595,41359.0
2020-06-30 15:45:00,44.39,44.44,44.28,44.35,61973.0,38.8595,38.9032,38.7632,38.8245,61973.0
2020-06-30 15:50:00,44.35,44.52,44.35,44.48,110839.0,38.8245,38.9733,38.8245,38.9383,110839.0
2020-06-30 15:55:00,44.49,44.5,44.27,44.36,276022.0,38.947,38.9558,38.7544,38.8332,276022.0
2020-07-01 09:30:00,44.4,44.66,44.02,44.15,37136.0,38.8682,39.0958,38.5356,38.6494,37136.0
2020-07-01 09:35:00,44.21,44.39,44.12,44.26,8817.0,38.7019,38.8595,38.6231,38.7457,8817.0
2020-07-01 09:40:00,44.26,44.44,44.19,44.33,30038.0,38.7457,38.9032,38.6844,38.8069,30038.0
2020-07-01 09:45:00,44.3,44.37,44.26,44.29,21016.0,38.7807,38.842,38.7457,38.7719,21016.0
2020-07-01 09:50:00,44.27,44.36,44.07,44.07,23447.0,38.7544,38.8332,38.5793,38.5793,23447.0
2020-07-01 09:55:00,44.03,44.04,43.88,43.94,25579.0,38.5443,38.5531,38.413,38.4655,25579.0
2020-07-01 10:00:00,43.98,44.16,43.95,43.96,17209.0,38.5006,38.6581,38.4743,38.483,17209.0
2020-07-01 10:05:00,43.98,44.05,43.95,44.02,4881.0,38.5006,38.5618,38.4743,38.5356,4881.0
2020-07-01 10:10:00,44.04,44.2,44.04,44.18,5944.0,38.5531,38.6931,38.5531,38.6756,5944.0
2020-07-01 10:15:00,44.2,44.21,44.03,44.04,20970.0,38.6931,38.7019,38.5443,38.5531,20970.0
2020-07-01 10:20:00,44.02,44.09,44.02,44.07,6871.0,38.5356,38.5968,38.5356,38.5793,6871.0
2020-07-01 10:25:00,44.08,44.1,43.99,44.01,22261.0,38.5881,38.6056,38.5093,38.5268,22261.0
2020-07-01 10:30:00,44.04,44.09,44.01,44.02,7189.0,38.5531,38.5968,38.5268,38.5356,7189.0
2020-07-01 10:35:00,44.02,44.07,43.95,44.05,31839.0,38.5356,38.5793,38.4743,38.5618,31839.0
2020-07-01 10:40:00,44.07,44.1,43.98,43.98,4795.0,38.5793,38.6056,38.5006,38.5006,4795.0
2020-07-01 10:45:00,43.97,43.97,43.84,43.84,4290.0,38.4918,38.4918,38.378,38.378,4290.0
2020-07-01 10:50:00,43.81,43.86,43.79,43.8,5558.0,38.3517,38.3955,38.3342,38.343,5558.0
2020-07-01 10:55:00,43.79,43.86,43.76,43.86,5977.0,38.3342,38.3955,38.308,38.3955,5977.0
2020-07-01 11:00:00,43.9,43.9,43.82,43.85,9948.0,38.4305,38.4305,38.3605,38.3867,9948.0
2020-07-01 11:05:00,43.84,43.97,43.84,43.94,3911.0,38.378,38.4918,38.378,38.4655,3911.0
2020-07-01 11:10:00,43.94,43.94,43.75,43.82,7559.0,38.4655,38.4655,38.2992,38.3605,7559.0
2020-07-01 11:15:00,43.82,43.88,43.7,43.71,6046.0,38.3605,38.413,38.2554,38.2642,6046.0
2020-07-01 11:20:00,43.67,43.73,43.67,43.71,11390.0,38.2292,38.2817,38.2292,38.2642,11390.0
2020-07-01 11:25:00,43.69,43.7,43.39,43.43,18450.0,38.2467,38.2554,37.9841,38.0191,18450.0
2020-07-01 11:30:00,43.45,43.67,43.45,43.67,4907.0,38.0366,38.2292,38.0366,38.2292,4907.0
2020-07-01 11:35:00,43.66,43.74,43.65,43.69,10928.0,38.2204,38.2905,38.2117,38.2467,10928.0
2020-07-01 11:40:00,43.68,43.83,43.68,43.81,4757.0,38.2379,38.3692,38.2379,38.3517,4757.0
2020-07-01 11:45:00,43.78,43.84,43.76,43.83,5719.0,38.3255,38.378,38.308,38.3692,5719.0
2020-07-01 11:50:00,43.83,43.88,43.8,43.88,9767.0,38.3692,38.413,38.343,38.413,9767.0
2020-07-01 11:55:00,43.87,43.94,43.86,43.89,11002.0,38.4043,38.4655,38.3955,38.4218,11002.0
2020-07-01 12:00:00,43.89,43.91,43.82,43.85,22738.0,38.4218,38.4393,38.3605,38.3867,22738.0
2020-07-01 12:05:00,43.84,43.89,43.83,43.89,11044.0,38.378,38.4218,38.3692,38.4218,11044.0
2020-07-01 12:10:00,43.91,43.93,43.87,43.91,5860.0,38.4393,38.4568,38.4043,38.4393,5860.0
2020-07-01 12:15:00,43.93,44.0,43.93,43.99,4390.0,38.4568,38.5181,38.4568,38.5093,4390.0
2020-07-01 12:20:00,43.99,43.99,43.93,43.93,7037.0,38.5093,38.5093,38.4568,38.4568,7037.0
2020-07-01 12:25:00,43.95,43.99,43.93,43.93,9356.0,38.4743,38.5093,38.4568,38.4568,9356.0
2020-07-01 12:30:00,43.94,43.95,43.78,43.79,17699.0,38.4655,38.4743,38.3255,38.3342,17699.0
2020-07-01 12:35:00,43.78,43.93,43.66,43.87,163226.0,38.3255,38.4568,38.2204,38.4043,163226.0
2020-07-01 12:40:00,43.87,43.89,43.76,43.77,19107.0,38.4043,38.4218,38.308,38.3167,19107.0
2020-07-01 12:45:00,43.77,43.8,43.67,43.79,34114.0,38.3167,38.343,38.2292,38.3342,34114.0
2020-07-01 12:50:00,43.8,43.83,43.71,43.73,6263.0,38.343,38.3692,38.2642,38.2817,6263.0
2020-07-01 12:55:00,43.73,43.78,43.62,43.62,7003.0,38.2817,38.3255,38.1854,38.1854,7003.0
2020-07-01 13:00:00,43.65,43.66,43.6,43.63,6535.0,38.2117,38.2204,38.1679,38.1942,6535.0
2020-07-01 13:05:00,43.62,43.64,43.59,43.61,7301.0,38.1854,38.2029,38.1591,38.1766,7301.0
2020-07-01 13:10:00,43.62,43.66,43.61,43.63,4259.0,38.1854,38.2204,38.1766,38.1942,4259.0
2020-07-01 13:15:00,43.63,43.63,43.57,43.61,4805.0,38.1942,38.1942,38.1416,38.1766,4805.0
2020-07-01 13:20:00,43.62,43.72,43.59,43.71,7854.0,38.1854,38.2729,38.1591,38.2642,7854.0
2020-07-01 13:25:00,43.71,43.73,43.69,43.71,2700.0,38.2642,38.2817,38.2467,38.2642,2700.0
2020-07-01 13:30:00,43.71,43.73,43.7,43.71,6129.0,38.2642,38.2817,38.2554,38.2642,6129.0
2020-07-01 13:35:00,43.7,43.74,43.69,43.73,4957.0,38.2554,38.2905,38.2467,38.2817,4957.0
2020-07-01 13:40:00,43.72,43.73,43.57,43.58,8066.0,38.2729,38.2817,38.1416,38.1504,8066.0
2020-07-01 13:45:00,43.59,43.6,43.5,43.53,9497.0,38.1591,38.1679,38.0804,38.1066,9497.0
2020-07-01 13:50:00,43.52,43.63,43.5,43.58,8784.0,38.0979,38.1942,38.0804,38.1504,8784.0
2020-07-01 13:55:00,43.58,43.59,43.5,43.51,8359.0,38.1504,38.1591,38.0804,38.0891,8359.0
2020-07-01 14:00:00,43.51,43.59,43.46,43.58,10277.0,38.0891,38.1591,38.0453,38.1504,10277.0
2020-07-01 14:05:00,43.58,43.67,43.54,43.64,10402.0,38.1504,38.2292,38.1154,38.2029,10402.0
2020-07-01 14:10:00,43.67,43.69,43.64,43.65,4563.0,38.2292,38.2467,38.2029,38.2117,4563.0
2020-07-01 14:15:00,43.66,43.66,43.6,43.66,7528.0,38.2204,38.2204,38.1679,38.2204,7528.0
2020-07-01 14:20:00,43.67,43.68,43.6,43.6,10352.0,38.2292,38.2379,38.1679,38.1679,10352.0
2020-07-01 14:25:00,43.61,43.63,43.57,43.57,7310.0,38.1766,38.1942,38.1416,38.1416,7310.0
2020-07-01 14:30:00,43.57,43.62,43.54,43.55,11300.0,38.1416,38.1854,38.1154,38.1241,11300.0
2020-07-01 14:35:00,43.57,43.57,43.48,43.48,5893.0,38.1416,38.1416,38.0628,38.0628,5893.0
2020-07-01 14:40:00,43.49,43.54,43.45,43.46,10036.0,38.0716,38.1154,38.0366,38.0453,10036.0
2020-07-01 14:45:00,43.47,43.52,43.43,43.48,9473.0,38.0541,38.0979,38.0191,38.0628,9473.0
2020-07-01 14:50:00,43.48,43.55,43.48,43.52,6625.0,38.0628,38.1241,38.0628,38.0979,6625.0
2020-07-01 14:55:00,43.52,43.58,43.5,43.57,6178.0,38.0979,38.1504,38.0804,38.1416,6178.0
2020-07-01 15:00:00,43.57,43.66,43.56,43.66,7037.0,38.1416,38.2204,38.1329,38.2204,7037.0
2020-07-01 15:05:00,43.67,43.67,43.6,43.61,8890.0,38.2292,38.2292,38.1679,38.1766,8890.0
2020-07-01 15:10:00,43.61,43.63,43.58,43.61,8156.0,38.1766,38.1942,38.1504,38.1766,8156.0
2020-07-01 15:15:00,43.61,43.65,43.61,43.64,4855.0,38.1766,38.2117,38.1766,38.2029,4855.0
2020-07-01 15:20:00,43.63,43.68,43.6,43.68,11502.0,38.1942,38.2379,38.1679,38.2379,11502.0
2020-07-01 15:25:00,43.69,43.73,43.68,43.71,11436.0,38.2467,38.2817,38.2379,38.2642,11436.0
2020-07-01 15:30:00,43.74,43.77,43.69,43.73,19294.0,38.2905,38.3167,38.2467,38.2817,19294.0
2020-07-01 15:35:00,43.72,43.75,43.69,43.73,13085.0,38.2729,38.2992,38.2467,38.2817,13085.0
2020-07-01 15:40:00,43.73,43.76,43.7,43.73,13277.0,38.2817,38.308,38.2554,38.2817,13277.0
2020-07-01 15:45:00,43.72,43.78,43.69,43.75,16311.0,38.2729,38.3255,38.2467,38.2992,16311.0
2020-07-01 15:50:00,43.74,43.75,43.55,43.59,51225.0,38.2905,38.2992,38.1241,38.1591,51225.0
2020-07-01 15:55:00,43.59,43.6,43.47,43.52,53333.0,38.1591,38.1679,38.0541,38.0979,53333.0
2020-07-02 09:30:00,44.1,44.43,43.86,44.43,43690.0,38.6056,38.8945,38.3955,38.8945,43690.0
2020-07-02 09:35:00,44.41,44.46,44.22,44.42,16564.0,38.877,38.9207,38.7106,38.8857,16564.0
2020-07-02 09:40:00,44.4,44.4,44.08,44.08,16790.0,38.8682,38.8682,38.5881,38.5881,16790.0
2020-07-02 09:45:00,44.09,44.29,44.07,44.24,26318.0,38.5968,38.7719,38.5793,38.7282,26318.0
2020-07-02 09:50:00,44.25,44.28,44.03,44.17,55305.0,38.7369,38.7632,38.5443,38.6669,55305.0
2020-07-02 09:55:00,44.15,44.31,44.01,44.22,50964.0,38.6494,38.7894,38.5268,38.7106,50964.0
2020-07-02 10:00:00,44.23,44.28,44.16,44.19,26791.0,38.7194,38.7632,38.6581,38.6844,26791.0
2020-07-02 10:05:00,44.16,44.26,44.11,44.15,35755.0,38.6581,38.7457,38.6144,38.6494,35755.0
2020-07-02 10:10:00,44.14,44.19,44.09,44.1,40837.0,38.6406,38.6844,38.5968,38.6056,40837.0
2020-07-02 10:15:00,44.09,44.24,44.09,44.19,35536.0,38.5968,38.7282,38.5968,38.6844,35536.0
2020-07-02 10:20:00,44.21,44.22,44.07,44.1,17139.0,38.7019,38.7106,38.5793,38.6056,17139.0
2020-07-02 10:25:00,44.12,44.18,44.07,44.09,18391.0,38.6231,38.6756,38.5793,38.5968,18391.0
2020-07-02 10:30:00,44.1,44.13,43.93,43.95,11521.0,38.6056,38.6319,38.4568,38.4743,11521.0
2020-07-02 10:35:00,43.99,44.08,43.99,44.04,8211.0,38.5093,38.5881,38.5093,38.5531,8211.0
2020-07-02 10:40:00,44.05,44.12,44.03,44.03,11696.0,38.5618,38.6231,38.5443,38.5443,11696.0
2020-07-02 10:45:00,44.01,44.05,43.91,43.95,10443.0,38.5268,38.5618,38.4393,38.4743,10443.0
2020-07-02 10:50:00,43.97,43.98,43.79,43.83,15051.0,38.4918,38.5006,38.3342,38.3692,15051.0
2020-07-02 10:55:00,43.82,43.86,43.76,43.76,9505.0,38.3605,38.3955,38.308,38.308,9505.0
2020-07-02 11:00:00,43.73,43.76,43.67,43.74,9057.0,38.2817,38.308,38.2292,38.2905,9057.0
2020-07-02 11:05:00,43.8,43.85,43.74,43.74,5114.0,38.343,38.3867,38.2905,38.2905,5114.0
2020-07-02 11:10:00,43.73,43.73,43.64,43.65,8867.0,38.2817,38.2817,38.2029,38.2117,8867.0
2020-07-02 11:15:00,43.64,43.83,43.61,43.83,5807.0,38.2029,38.3692,38.1766,38.3692,5807.0
2020-07-02 11:20:00,43.82,43.96,43.79,43.96,8777.0,38.3605,38.483,38.3342,38.483,8777.0
2020-07-02 11:25:00,43.95,43.95,43.81,43.87,7278.0,38.4743,38.4743,38.3517,38.4043,7278.0
2020-07-02 11:30:00,43.88,44.02,43.88,44.02,6557.0,38.413,38.5356,38.413,38.5356,6557.0
2020-07-02 11:35:00,44.0,44.01,43.91,43.96,2886.0,38.5181,38.5268,38.4393,38.483,2886.0
2020-07-02 11:40:00,43.96,44.11,43.95,44.08,6149.0,38.483,38.6144,38.4743,38.5881,6149.0
2020-07-02 11:45:00,44.09,44.13,44.08,44.1,8292.0,38.5968,38.6319,38.5881,38.6056,8292.0
2020-07-02 11:50:00,44.11,44.12,44.02,44.07,7380.0,38.6144,38.6231,38.5356,38.5793,7380.0
2020-07-02 11:55:00,44.09,44.14,44.0,44.04,4483.0,38.5968,38.6406,38.5181,38.5531,4483.0
2020-07-02 12:00:00,44.05,44.05,43.93,43.97,8330.0,38.5618,38.5618,38.4568,38.4918,8330.0
2020-07-02 12:05:00,43.97,43.99,43.9,43.93,11549.0,38.4918,38.5093,38.4305,38.4568,11549.0
2020-07-02 12:10:00,43.94,44.1,43.94,44.03,8808.0,38.4655,38.6056,38.4655,38.5443,8808.0
2020-07-02 12:15:00,44.0,44.0,43.94,43.97,8870.0,38.5181,38.5181,38.4655,38.4918,8870.0
2020-07-02 12:20:00,43.96,43.96,43.91,43.95,5089.0,38.483,38.483,38.4393,38.4743,5089.0
2020-07-02 12:25:00,43.98,44.07,43.95,44.04,4608.0,38.5006,38.5793,38.4743,38.5531,4608.0
2020-07-02 12:30:00,44.04,44.11,44.02,44.11,4316.0,38.5531,38.6144,38.5356,38.6144,4316.0
2020-07-02 12:35:00,44.09,44.1,44.03,44.08,6443.0,38.5968,38.6056,38.5443,38.5881,6443.0
2020-07-02 12:40:00,44.08,44.1,44.04,44.05,9808.0,38.5881,38.6056,38.5531,38.5618,9808.0
2020-07-02 12:45:00,44.05,44.07,44.03,44.03,4402.0,38.5618,38.5793,38.5443,38.5443,4402.0
2020-07-02 12:50:00,44.03,44.1,44.02,44.1,5489.0,38.5443,38.6056,38.5356,38.6056,5489.0
2020-07-02 12:55:00,44.14,44.14,44.03,44.08,6055.0,38.6406,38.6406,38.5443,38.5881,6055.0
2020-07-02 13:00:00,44.07,44.08,44.03,44.06,3000.0,38.5793,38.5881,38.5443,38.5706,3000.0
2020-07-02 13:05:00,44.08,44.1,44.05,44.06,6662.0,38.5881,38.6056,38.5618,38.5706,6662.0
2020-07-02 13:10:00,44.06,44.08,44.03,44.03,8857.0,38.5706,38.5881,38.5443,38.5443,8857.0
2020-07-02 13:15:00,44.03,44.07,44.03,44.05,7099.0,38.5443,38.5793,38.5443,38.5618,7099.0
2020-07-02 13:20:00,44.06,44.12,44.04,44.12,8125.0,38.5706,38.6231,38.5531,38.6231,8125.0
2020-07-02 13:25:00,44.1,44.18,44.09,44.18,4075.0,38.6056,38.6756,38.5968,38.6756,4075.0
2020-07-02 13:30:00,44.18,44.2,44.15,44.19,5522.0,38.6756,38.6931,38.6494,38.6844,5522.0
2020-07-02 13:35:00,44.19,44.19,44.14,44.18,3707.0,38.6844,38.6844,38.6406,38.6756,3707.0
2020-07-02 13:40:00,44.2,44.22,44.15,44.21,6951.0,38.6931,38.7106,38.6494,38.7019,6951.0
2020-07-02 13:45:00,44.2,44.2,44.15,44.18,9587.0,38.6931,38.6931,38.6494,38.6756,9587.0
2020-07-02 13:50:00,44.18,44.2,44.14,44.19,4056.0,38.6756,38.6931,38.6406,38.6844,4056.0
2020-07-02 13:55:00,44.21,44.21,44.08,44.13,20062.0,38.7019,38.7019,38.5881,38.6319,20062.0
2020-07-02 14:00:00,44.12,44.17,44.09,44.17,18287.0,38.6231,38.6669,38.5968,38.6669,18287.0
2020-07-02 14:05:00,44.13,44.15,44.08,44.08,6528.0,38.6319,38.6494,38.5881,38.5881,6528.0
2020-07-02 14:10:00,44.07,44.1,44.07,44.1,4824.0,38.5793,38.6056,38.5793,38.6056,4824.0
2020-07-02 14:15:00,44.1,44.1,44.06,44.1,6765.0,38.6056,38.6056,38.5706,38.6056,6765.0
2020-07-02 14:20:00,44.09,44.16,44.05,44.15,9786.0,38.5968,38.6581,38.5618,38.6494,9786.0
2020-07-02 14:25:00,44.13,44.14,44.1,44.11,5299.0,38.6319,38.6406,38.6056,38.6144,5299.0
2020-07-02 14:30:00,44.11,44.17,44.11,44.16,6682.0,38.6144,38.6669,38.6144,38.6581,6682.0
2020-07-02 14:35:00,44.16,44.18,44.12,44.13,8583.0,38.6581,38.6756,38.6231,38.6319,8583.0
2020-07-02 14:40:00,44.12,44.13,43.96,43.97,11165.0,38.6231,38.6319,38.483,38.4918,11165.0
2020-07-02 14:45:00,43.97,44.01,43.94,43.98,12985.0,38.4918,38.5268,38.4655,38.5006,12985.0
2020-07-02 14:50:00,43.97,44.01,43.94,43.97,5686.0,38.4918,38.5268,38.4655,38.4918,5686.0
2020-07-02 14:55:00,43.98,44.01,43.95,44.01,5392.0,38.5006,38.5268,38.4743,38.5268,5392.0
2020-07-02 15:00:00,44.01,44.01,43.95,43.96,11038.0,38.5268,38.5268,38.4743,38.483,11038.0
2020-07-02 15:05:00,43.96,44.01,43.96,43.99,8132.0,38.483,38.5268,38.483,38.5093,8132.0
2020-07-02 15:10:00,43.98,44.0,43.94,43.97,8915.0,38.5006,38.5181,38.4655,38.4918,8915.0
2020-07-02 15:15:00,43.97,44.0,43.95,43.97,14044.0,38.4918,38.5181,38.4743,38.4918,14044.0
2020-07-02 15:20:00,43.98,44.02,43.97,44.02,7614.0,38.5006,38.5356,38.4918,38.5356,7614.0
2020-07-02 15:25:00,44.01,44.02,43.97,44.0,8942.0,38.5268,38.5356,38.4918,38.5181,8942.0
2020-07-02 15:30:00,43.99,43.99,43.88,43.89,32601.0,38.5093,38.5093,38.413,38.4218,32601.0
2020-07-02 15:35:00,43.88,43.89,43.82,43.83,22976.0,38.413,38.4218,38.3605,38.3692,22976.0
2020-07-02 15:40:00,43.83,43.84,43.72,43.72,22293.0,38.3692,38.378,38.2729,38.2729,22293.0
2020-07-02 15:45:00,43.71,43.79,43.7,43.73,27054.0,38.2642,38.3342,38.2554,38.2817,27054.0
2020-07-02 15:50:00,43.71,43.72,43.54,43.55,41366.0,38.2642,38.2729,38.1154,38.1241,41366.0
2020-07-02 15:55:00,43.54,43.57,43.47,43.54,98182.0,38.1154,38.1416,38.0541,38.1154,98182.0
2020-07-06 09:30:00,44.44,44.54,44.39,44.44,35829.0,38.9032,38.9908,38.8595,38.9032,35829.0
2020-07-06 09:35:00,44.45,44.49,44.38,44.47,15220.0,38.912,38.947,38.8507,38.9295,15220.0
2020-07-06 09:40:00,44.49,44.52,44.27,44.42,23942.0,38.947,38.9733,38.7544,38.8857,23942.0
2020-07-06 09:45:00,44.43,44.58,44.41,44.52,25719.0,38.8945,39.0258,38.877,38.9733,25719.0
2020-07-06 09:50:00,44.51,44.62,44.48,44.5,8603.0,38.9645,39.0608,38.9383,38.9558,8603.0
2020-07-06 09:55:00,44.52,44.62,44.47,44.49,8983.0,38.9733,39.0608,38.9295,38.947,8983.0
2020-07-06 10:00:00,44.5,44.65,44.36,44.43,20944.0,38.9558,39.0871,38.8332,38.8945,20944.0
2020-07-06 10:05:00,44.41,44.41,44.27,44.34,8557.0,38.877,38.877,38.7544,38.8157,8557.0
2020-07-06 10:10:00,44.35,44.35,44.14,44.14,4852.0,38.8245,38.8245,38.6406,38.6406,4852.0
2020-07-06 10:15:00,44.14,44.24,44.11,44.18,8066.0,38.6406,38.7282,38.6144,38.6756,8066.0
2020-07-06 10:20:00,44.14,44.15,44.04,44.08,5742.0,38.6406,38.6494,38.5531,38.5881,5742.0
2020-07-06 10:25:00,44.06,44.07,43.94,44.04,20636.0,38.5706,38.5793,38.4655,38.5531,20636.0
2020-07-06 10:30:00,44.03,44.1,43.98,44.08,9500.0,38.5443,38.6056,38.5006,38.5881,9500.0
2020-07-06 10:35:00,44.07,44.16,44.06,44.16,7844.0,38.5793,38.6581,38.5706,38.6581,7844.0
2020-07-06 10:40:00,44.2,44.22,44.1,44.14,9477.0,38.6931,38.7106,38.6056,38.6406,9477.0
2020-07-06 10:45:00,44.14,44.26,44.12,44.25,9158.0,38.6406,38.7457,38.6231,38.7369,9158.0
2020-07-06 10:50:00,44.24,44.31,44.23,44.3,4937.0,38.7282,38.7894,38.7194,38.7807,4937.0
2020-07-06 10:55:00,44.29,44.3,44.22,44.23,6549.0,38.7719,38.7807,38.7106,38.7194,6549.0
2020-07-06 11:00:00,44.24,44.25,44.19,44.21,10075.0,38.7282,38.7369,38.6844,38.7019,10075.0
2020-07-06 11:05:00,44.23,44.25,44.2,44.21,5134.0,38.7194,38.7369,38.6931,38.7019,5134.0
2020-07-06 11:10:00,44.19,44.24,44.15,44.23,7573.0,38.6844,38.7282,38.6494,38.7194,7573.0
2020-07-06 11:15:00,44.21,44.3,44.19,44.3,4525.0,38.7019,38.7807,38.6844,38.7807,4525.0
2020-07-06 11:20:00,44.31,44.33,44.23,44.24,9728.0,38.7894,38.8069,38.7194,38.7282,9728.0
2020-07-06 11:25:00,44.25,44.3,44.25,44.3,10647.0,38.7369,38.7807,38.7369,38.7807,10647.0
2020-07-06 11:30:00,44.3,44.3,44.23,44.26,14818.0,38.7807,38.7807,38.7194,38.7457,14818.0
2020-07-06 11:35:00,44.27,44.35,44.27,44.31,5986.0,38.7544,38.8245,38.7544,38.7894,5986.0
2020-07-06 11:40:00,44.3,44.36,44.3,44.3,18692.0,38.7807,38.8332,38.7807,38.7807,18692.0
2020-07-06 11:45:00,44.3,44.38,44.29,44.35,8935.0,38.7807,38.8507,38.7719,38.8245,8935.0
2020-07-06 11:50:00,44.33,44.33,44.24,44.25,18151.0,38.8069,38.8069,38.7282,38.7369,18151.0
2020-07-06 11:55:00,44.21,44.22,44.1,44.1,5021.0,38.7019,38.7106,38.6056,38.6056,5021.0
2020-07-06 12:00:00,44.1,44.15,44.1,44.12,16167.0,38.6056,38.6494,38.6056,38.6231,16167.0
2020-07-06 12:05:00,44.12,44.18,44.09,44.18,5282.0,38.6231,38.6756,38.5968,38.6756,5282.0
2020-07-06 12:10:00,44.17,44.18,44.13,44.13,7570.0,38.6669,38.6756,38.6319,38.6319,7570.0
2020-07-06 12:15:00,44.13,44.19,44.13,44.14,5684.0,38.6319,38.6844,38.6319,38.6406,5684.0
2020-07-06 12:20:00,44.14,44.24,44.12,44.22,12846.0,38.6406,38.7282,38.6231,38.7106,12846.0
2020-07-06 12:25:00,44.22,44.22,44.17,44.19,9418.0,38.7106,38.7106,38.6669,38.6844,9418.0
2020-07-06 12:30:00,44.18,44.21,44.14,44.18,6969.0,38.6756,38.7019,38.6406,38.6756,6969.0
2020-07-06 12:35:00,44.2,44.21,44.15,44.16,5161.0,38.6931,38.7019,38.6494,38.6581,5161.0
2020-07-06 12:40:00,44.16,44.17,44.1,44.11,4876.0,38.6581,38.6669,38.6056,38.6144,4876.0
2020-07-06 12:45:00,44.11,44.17,44.11,44.15,7259.0,38.6144,38.6669,38.6144,38.6494,7259.0
2020-07-06 12:50:00,44.14,44.15,44.11,44.15,6263.0,38.6406,38.6494,38.6144,38.6494,6263.0
2020-07-06 12:55:00,44.17,44.17,44.13,44.15,5550.0,38.6669,38.6669,38.6319,38.6494,5550.0
2020-07-06 13:00:00,44.16,44.16,44.11,44.13,5000.0,38.6581,38.6581,38.6144,38.6319,5000.0
2020-07-06 13:05:00,44.12,44.13,44.05,44.09,7584.0,38.6231,38.6319,38.5618,38.5968,7584.0
2020-07-06 13:10:00,44.09,44.13,44.08,44.13,12889.0,38.5968,38.6319,38.5881,38.6319,12889.0
2020-07-06 13:15:00,44.13,44.16,44.11,44.15,5864.0,38.6319,38.6581,38.6144,38.6494,5864.0
2020-07-06 13:20:00,44.16,44.2,44.16,44.2,5464.0,38.6581,38.6931,38.6581,38.6931,5464.0
2020-07-06 13:25:00,44.2,44.22,44.19,44.2,5549.0,38.6931,38.7106,38.6844,38.6931,5549.0
2020-07-06 13:30:00,44.21,44.22,44.19,44.21,3241.0,38.7019,38.7106,38.6844,38.7019,3241.0
2020-07-06 13:35:00,44.22,44.27,44.21,44.23,9599.0,38.7106,38.7544,38.7019,38.7194,9599.0
2020-07-06 13:40:00,44.24,44.29,44.23,44.29,9066.0,38.7282,38.7719,38.7194,38.7719,9066.0
2020-07-06 13:45:00,44.29,44.34,44.29,44.32,3630.0,38.7719,38.8157,38.7719,38.7982,3630.0
2020-07-06 13:50:00,44.32,44.36,44.3,44.35,12611.0,38.7982,38.8332,38.7807,38.8245,12611.0
2020-07-06 13:55:00,44.35,44.37,44.32,44.37,5810.0,38.8245,38.842,38.7982,38.842,5810.0
2020-07-06 14:00:00,44.37,44.42,44.34,44.42,12417.0,38.842,38.8857,38.8157,38.8857,12417.0
2020-07-06 14:05:00,44.42,44.54,44.41,44.53,45278.0,38.8857,38.9908,38.877,38.982,45278.0
2020-07-06 14:10:00,44.54,44.61,44.5,44.53,33619.0,38.9908,39.0521,38.9558,38.982,33619.0
2020-07-06 14:15:00,44.55,44.58,44.46,44.53,35366.0,38.9995,39.0258,38.9207,38.982,35366.0
2020-07-06 14:20:00,44.5,44.57,44.46,44.51,33846.0,38.9558,39.017,38.9207,38.9645,33846.0
2020-07-06 14:25:00,44.5,44.58,44.49,44.53,28312.0,38.9558,39.0258,38.947,38.982,28312.0
2020-07-06 14:30:00,44.53,44.66,44.5,44.64,32440.0,38.982,39.0958,38.9558,39.0783,32440.0
2020-07-06 14:35:00,44.63,44.65,44.53,44.62,28252.0,39.0696,39.0871,38.982,39.0608,28252.0
2020-07-06 14:40:00,44.63,44.75,44.63,44.69,40247.0,39.0696,39.1746,39.0696,39.1221,40247.0
2020-07-06 14:45:00,44.7,44.77,44.62,44.64,44598.0,39.1308,39.1921,39.0608,39.0783,44598.0
2020-07-06 14:50:00,44.65,44.75,44.63,44.72,38317.0,39.0871,39.1746,39.0696,39.1484,38317.0
2020-07-06 14:55:00,44.73,44.82,44.71,44.75,43426.0,39.1571,39.2359,39.1396,39.1746,43426.0
2020-07-06 15:00:00,44.74,44.81,44.7,44.75,48004.0,39.1659,39.2271,39.1308,39.1746,48004.0
2020-07-06 15:05:00,44.76,44.9,44.73,44.83,46555.0,39.1834,39.3059,39.1571,39.2446,46555.0
2020-07-06 15:10:00,44.82,44.91,44.78,44.86,48051.0,39.2359,39.3147,39.2009,39.2709,48051.0
2020-07-06 15:15:00,44.86,44.87,44.77,44.85,39706.0,39.2709,39.2797,39.1921,39.2622,39706.0
2020-07-06 15:20:00,44.85,44.93,44.82,44.93,54734.0,39.2622,39.3322,39.2359,39.3322,54734.0
2020-07-06 15:25:00,44.92,44.97,44.87,44.95,52054.0,39.3234,39.3672,39.2797,39.3497,52054.0
2020-07-06 15:30:00,44.96,44.97,44.88,44.93,82162.0,39.3585,39.3672,39.2884,39.3322,82162.0
2020-07-06 15:35:00,44.93,44.99,44.88,44.9,59384.0,39.3322,39.3847,39.2884,39.3059,59384.0
2020-07-06 15:40:00,44.9,45.03,44.88,44.97,75903.0,39.3059,39.4197,39.2884,39.3672,75903.0
2020-07-06 15:45:00,44.96,45.06,44.92,45.05,69747.0,39.3585,39.446,39.3234,39.4372,69747.0
2020-07-06 15:50:00,45.07,45.14,44.95,45.04,180608.0,39.4547,39.516,39.3497,39.4285,180608.0
2020-07-06 15:55:00,45.04,45.11,44.94,45.07,225323.0,39.4285,39.4898,39.3409,39.4547,225323.0
2020-07-07 09:30:00,44.5,44.56,44.37,44.56,32447.0,38.9558,39.0083,38.842,39.0083,32447.0
2020-07-07 09:35:00,44.56,44.75,44.47,44.65,13451.0,39.0083,39.1746,38.9295,39.0871,13451.0
2020-07-07 09:40:00,44.64,44.65,44.5,44.56,22864.0,39.0783,39.0871,38.9558,39.0083,22864.0
2020-07-07 09:45:00,44.54,44.58,44.37,44.37,19923.0,38.9908,39.0258,38.842,38.842,19923.0
2020-07-07 09:50:00,44.37,44.44,44.3,44.34,20300.0,38.842,38.9032,38.7807,38.8157,20300.0
2020-07-07 09:55:00,44.35,44.37,44.19,44.24,24487.0,38.8245,38.842,38.6844,38.7282,24487.0
2020-07-07 10:00:00,44.25,44.29,44.16,44.2,32401.0,38.7369,38.7719,38.6581,38.6931,32401.0
2020-07-07 10:05:00,44.21,44.21,44.04,44.09,19573.0,38.7019,38.7019,38.5531,38.5968,19573.0
2020-07-07 10:10:00,44.08,44.1,44.04,44.07,13366.0,38.5881,38.6056,38.5531,38.5793,13366.0
2020-07-07 10:15:00,44.08,44.08,43.95,43.97,13370.0,38.5881,38.5881,38.4743,38.4918,13370.0
2020-07-07 10:20:00,43.96,43.97,43.85,43.91,26830.0,38.483,38.4918,38.3867,38.4393,26830.0
2020-07-07 10:25:00,43.91,43.93,43.77,43.77,12733.0,38.4393,38.4568,38.3167,38.3167,12733.0
2020-07-07 10:30:00,43.76,43.77,43.6,43.65,26754.0,38.308,38.3167,38.1679,38.2117,26754.0
2020-07-07 10:35:00,43.65,43.65,43.42,43.47,42773.0,38.2117,38.2117,38.0103,38.0541,42773.0
2020-07-07 10:40:00,43.47,43.48,43.3,43.31,45186.0,38.0541,38.0628,37.9053,37.914,45186.0
2020-07-07 10:45:00,43.3,43.41,43.16,43.3,60571.0,37.9053,38.0016,37.7827,37.9053,60571.0
2020-07-07 10:50:00,43.3,43.44,43.29,43.33,59460.0,37.9053,38.0278,37.8965,37.9315,59460.0
2020-07-07 10:55:00,43.33,43.56,43.31,43.46,79787.0,37.9315,38.1329,37.914,38.0453,79787.0
2020-07-07 11:00:00,43.46,43.46,43.23,43.26,59385.0,38.0453,38.0453,37.844,37.8703,59385.0
2020-07-07 11:05:00,43.27,43.38,43.22,43.34,16453.0,37.879,37.9753,37.8352,37.9403,16453.0
2020-07-07 11:10:00,43.34,43.48,43.33,43.43,9514.0,37.9403,38.0628,37.9315,38.0191,9514.0
2020-07-07 11:15:00,43.41,43.51,43.38,43.51,15614.0,38.0016,38.0891,37.9753,38.0891,15614.0
2020-07-07 11:20:00,43.51,43.58,43.47,43.57,14416.0,38.0891,38.1504,38.0541,38.1416,14416.0
2020-07-07 11:25:00,43.56,43.61,43.54,43.54,11492.0,38.1329,38.1766,38.1154,38.1154,11492.0
2020-07-07 11:30:00,43.55,43.59,43.46,43.49,16616.0,38.1241,38.1591,38.0453,38.0716,16616.0
2020-07-07 11:35:00,43.49,43.5,43.41,43.43,11545.0,38.0716,38.0804,38.0016,38.0191,11545.0
2020-07-07 11:40:00,43.44,43.45,43.3,43.32,10785.0,38.0278,38.0366,37.9053,37.9228,10785.0
2020-07-07 11:45:00,43.31,43.38,43.31,43.38,12818.0,37.914,37.9753,37.914,37.9753,12818.0
2020-07-07 11:50:00,43.38,43.42,43.3,43.31,19675.0,37.9753,38.0103,37.9053,37.914,19675.0
2020-07-07 11:55:00,43.3,43.33,43.26,43.32,10763.0,37.9053,37.9315,37.8703,37.9228,10763.0
2020-07-07 12:00:00,43.32,43.35,43.27,43.28,12500.0,37.9228,37.949,37.879,37.8878,12500.0
2020-07-07 12:05:00,43.3,43.42,43.29,43.37,21189.0,37.9053,38.0103,37.8965,37.9666,21189.0
2020-07-07 12:10:00,43.37,43.37,43.28,43.28,15899.0,37.9666,37.9666,37.8878,37.8878,15899.0
2020-07-07 12:15:00,43.28,43.42,43.27,43.34,17464.0,37.8878,38.0103,37.879,37.9403,17464.0
2020-07-07 12:20:00,43.34,43.37,43.3,43.3,7185.0,37.9403,37.9666,37.9053,37.9053,7185.0
2020-07-07 12:25:00,43.3,43.39,43.29,43.34,8458.0,37.9053,37.9841,37.8965,37.9403,8458.0
2020-07-07 12:30:00,43.34,43.4,43.34,43.39,7157.0,37.9403,37.9928,37.9403,37.9841,7157.0
2020-07-07 12:35:00,43.38,43.38,43.29,43.29,8728.0,37.9753,37.9753,37.8965,37.8965,8728.0
2020-07-07 12:40:00,43.28,43.32,43.25,43.27,6643.0,37.8878,37.9228,37.8615,37.879,6643.0
2020-07-07 12:45:00,43.27,43.32,43.27,43.32,8984.0,37.879,37.9228,37.879,37.9228,8984.0
2020-07-07 12:50:00,43.31,43.33,43.28,43.3,5419.0,37.914,37.9315,37.8878,37.9053,5419.0
2020-07-07 12:55:00,43.3,43.37,43.28,43.35,9100.0,37.9053,37.9666,37.8878,37.949,9100.0
2020-07-07 13:00:00,43.36,43.44,43.34,43.44,8187.0,37.9578,38.0278,37.9403,38.0278,8187.0
2020-07-07 13:05:00,43.44,43.45,43.31,43.34,14605.0,38.0278,38.0366,37.914,37.9403,14605.0
2020-07-07 13:10:00,43.33,43.37,43.29,43.34,12776.0,37.9315,37.9666,37.8965,37.9403,12776.0
2020-07-07 13:15:00,43.35,43.41,43.35,43.39,3532.0,37.949,38.0016,37.949,37.9841,3532.0
2020-07-07 13:20:00,43.39,43.47,43.34,43.46,13734.0,37.9841,38.0541,37.9403,38.0453,13734.0
2020-07-07 13:25:00,43.46,43.51,43.42,43.51,11902.0,38.0453,38.0891,38.0103,38.0891,11902.0
2020-07-07 13:30:00,43.47,43.49,43.46,43.48,8572.0,38.0541,38.0716,38.0453,38.0628,8572.0
2020-07-07 13:35:00,43.49,43.52,43.45,43.46,7925.0,38.0716,38.0979,38.0366,38.0453,7925.0
2020-07-07 13:40:00,43.45,43.49,43.43,43.47,4717.0,38.0366,38.0716,38.0191,38.0541,4717.0
2020-07-07 13:45:00,43.48,43.48,43.42,43.44,6206.0,38.0628,38.0628,38.0103,38.0278,6206.0
2020-07-07 13:50:00,43.45,43.45,43.38,43.41,10444.0,38.0366,38.0366,37.9753,38.0016,10444.0
2020-07-07 13:55:00,43.41,43.47,43.41,43.45,6379.0,38.0016,38.0541,38.0016,38.0366,6379.0
2020-07-07 14:00:00,43.46,43.49,43.37,43.37,13475.0,38.0453,38.0716,37.9666,37.9666,13475.0
2020-07-07 14:05:00,43.37,43.4,43.36,43.36,5079.0,37.9666,37.9928,37.9578,37.9578,5079.0
2020-07-07 14:10:00,43.35,43.4,43.33,43.4,13221.0,37.949,37.9928,37.9315,37.9928,13221.0
2020-07-07 14:15:00,43.4,43.4,43.3,43.3,8730.0,37.9928,37.9928,37.9053,37.9053,8730.0
2020-07-07 14:20:00,43.29,43.29,43.25,43.26,49348.0,37.8965,37.8965,37.8615,37.8703,49348.0
2020-07-07 14:25:00,43.26,43.27,43.18,43.2,22674.0,37.8703,37.879,37.8002,37.8177,22674.0
2020-07-07 14:30:00,43.2,43.2,43.07,43.07,18656.0,37.8177,37.8177,37.7039,37.7039,18656.0
2020-07-07 14:35:00,43.08,43.09,43.02,43.03,8424.0,37.7127,37.7214,37.6602,37.6689,8424.0
2020-07-07 14:40:00,43.04,43.13,43.03,43.09,16779.0,37.6777,37.7565,37.6689,37.7214,16779.0
2020-07-07 14:45:00,43.08,43.08,43.03,43.03,5493.0,37.7127,37.7127,37.6689,37.6689,5493.0
2020-07-07 14:50:00,43.03,43.08,42.98,43.04,20293.0,37.6689,37.7127,37.6251,37.6777,20293.0
2020-07-07 14:55:00,43.03,43.06,43.02,43.05,6286.0,37.6689,37.6952,37.6602,37.6864,6286.0
2020-07-07 15:00:00,43.06,43.06,42.92,42.94,10376.0,37.6952,37.6952,37.5726,37.5901,10376.0
2020-07-07 15:05:00,42.94,43.0,42.86,42.88,18139.0,37.5901,37.6426,37.5201,37.5376,18139.0
2020-07-07 15:10:00,42.88,42.89,42.76,42.76,16854.0,37.5376,37.5464,37.4325,37.4325,16854.0
2020-07-07 15:15:00,42.76,42.82,42.73,42.76,16334.0,37.4325,37.4851,37.4063,37.4325,16334.0
2020-07-07 15:20:00,42.76,42.81,42.71,42.79,20324.0,37.4325,37.4763,37.3888,37.4588,20324.0
2020-07-07 15:25:00,42.79,42.8,42.7,42.73,17372.0,37.4588,37.4676,37.38,37.4063,17372.0
2020-07-07 15:30:00,42.73,42.83,42.71,42.78,33511.0,37.4063,37.4938,37.3888,37.4501,33511.0
2020-07-07 15:35:00,42.78,42.84,42.73,42.75,28419.0,37.4501,37.5026,37.4063,37.4238,28419.0
2020-07-07 15:40:00,42.75,42.79,42.73,42.76,21690.0,37.4238,37.4588,37.4063,37.4325,21690.0
2020-07-07 15:45:00,42.76,42.83,42.73,42.8,47096.0,37.4325,37.4938,37.4063,37.4676,47096.0
2020-07-07 15:50:00,42.81,42.86,42.71,42.82,162306.0,37.4763,37.5201,37.3888,37.4851,162306.0
2020-07-07 15:55:00,42.83,42.86,42.73,42.85,280576.0,37.4938,37.5201,37.4063,37.5113,280576.0
2020-07-08 09:30:00,43.2,43.2,42.76,42.96,53295.0,37.8177,37.8177,37.4325,37.6076,53295.0
2020-07-08 09:35:00,42.96,43.03,42.79,42.98,21043.0,37.6076,37.6689,37.4588,37.6251,21043.0
2020-07-08 09:40:00,42.98,43.04,42.9,43.01,10101.0,37.6251,37.6777,37.5551,37.6514,10101.0
2020-07-08 09:45:00,43.02,43.02,42.89,42.94,18726.0,37.6602,37.6602,37.5464,37.5901,18726.0
2020-07-08 09:50:00,42.95,43.11,42.94,43.09,47240.0,37.5989,37.7389,37.5901,37.7214,47240.0
2020-07-08 09:55:00,43.1,43.13,43.0,43.13,57999.0,37.7302,37.7565,37.6426,37.7565,57999.0
2020-07-08 10:00:00,43.13,43.31,43.09,43.3,18161.0,37.7565,37.914,37.7214,37.9053,18161.0
2020-07-08 10:05:00,43.3,43.38,43.26,43.28,37387.0,37.9053,37.9753,37.8703,37.8878,37387.0
2020-07-08 10:10:00,43.29,43.44,43.29,43.33,21584.0,37.8965,38.0278,37.8965,37.9315,21584.0
2020-07-08 10:15:00,43.31,43.35,43.25,43.31,10600.0,37.914,37.949,37.8615,37.914,10600.0
2020-07-08 10:20:00,43.32,43.42,43.32,43.38,24101.0,37.9228,38.0103,37.9228,37.9753,24101.0
2020-07-08 10:25:00,43.39,43.41,43.28,43.32,21972.0,37.9841,38.0016,37.8878,37.9228,21972.0
2020-07-08 10:30:00,43.35,43.44,43.34,43.4,6932.0,37.949,38.0278,37.9403,37.9928,6932.0
2020-07-08 10:35:00,43.37,43.38,43.32,43.36,8076.0,37.9666,37.9753,37.9228,37.9578,8076.0
2020-07-08 10:40:00,43.36,43.4,43.28,43.29,10493.0,37.9578,37.9928,37.8878,37.8965,10493.0
2020-07-08 10:45:00,43.3,43.3,43.23,43.26,10876.0,37.9053,37.9053,37.844,37.8703,10876.0
2020-07-08 10:50:00,43.25,43.33,43.22,43.33,13196.0,37.8615,37.9315,37.8352,37.9315,13196.0
2020-07-08 10:55:00,43.34,43.35,43.28,43.33,13699.0,37.9403,37.949,37.8878,37.9315,13699.0
2020-07-08 11:00:00,43.32,43.33,43.2,43.23,18361.0,37.9228,37.9315,37.8177,37.844,18361.0
2020-07-08 11:05:00,43.23,43.27,43.18,43.25,15847.0,37.844,37.879,37.8002,37.8615,15847.0
2020-07-08 11:10:00,43.25,43.31,43.25,43.3,9178.0,37.8615,37.914,37.8615,37.9053,9178.0
2020-07-08 11:15:00,43.27,43.31,43.13,43.15,12671.0,37.879,37.914,37.7565,37.774,12671.0
2020-07-08 11:20:00,43.14,43.19,43.08,43.11,79545.0,37.7652,37.809,37.7127,37.7389,79545.0
2020-07-08 11:25:00,43.12,43.17,43.0,43.17,14228.0,37.7477,37.7915,37.6426,37.7915,14228.0
2020-07-08 11:30:00,43.16,43.22,43.13,43.16,8979.0,37.7827,37.8352,37.7565,37.7827,8979.0
2020-07-08 11:35:00,43.17,43.18,43.1,43.14,7222.0,37.7915,37.8002,37.7302,37.7652,7222.0
2020-07-08 11:40:00,43.15,43.21,43.15,43.18,5303.0,37.774,37.8265,37.774,37.8002,5303.0
2020-07-08 11:45:00,43.18,43.25,43.18,43.25,7768.0,37.8002,37.8615,37.8002,37.8615,7768.0
2020-07-08 11:50:00,43.22,43.28,43.19,43.28,3007.0,37.8352,37.8878,37.809,37.8878,3007.0
2020-07-08 11:55:00,43.23,43.23,43.18,43.18,4882.0,37.844,37.844,37.8002,37.8002,4882.0
2020-07-08 12:00:00,43.19,43.2,43.08,43.09,11324.0,37.809,37.8177,37.7127,37.7214,11324.0
2020-07-08 12:05:00,43.07,43.16,43.06,43.16,8041.0,37.7039,37.7827,37.6952,37.7827,8041.0
2020-07-08 12:10:00,43.17,43.21,43.15,43.19,7694.0,37.7915,37.8265,37.774,37.809,7694.0
2020-07-08 12:15:00,43.18,43.32,43.17,43.32,10097.0,37.8002,37.9228,37.7915,37.9228,10097.0
2020-07-08 12:20:00,43.31,43.34,43.27,43.34,21194.0,37.914,37.9403,37.879,37.9403,21194.0
2020-07-08 12:25:00,43.34,43.43,43.33,43.4,11452.0,37.9403,38.0191,37.9315,37.9928,11452.0
2020-07-08 12:30:00,43.41,43.44,43.38,43.38,12549.0,38.0016,38.0278,37.9753,37.9753,12549.0
2020-07-08 12:35:00,43.38,43.42,43.35,43.42,6251.0,37.9753,38.0103,37.949,38.0103,6251.0
2020-07-08 12:40:00,43.44,43.44,43.39,43.42,22377.0,38.0278,38.0278,37.9841,38.0103,22377.0
2020-07-08 12:45:00,43.43,43.53,43.42,43.51,12177.0,38.0191,38.1066,38.0103,38.0891,12177.0
2020-07-08 12:50:00,43.51,43.53,43.46,43.47,9597.0,38.0891,38.1066,38.0453,38.0541,9597.0
2020-07-08 12:55:00,43.49,43.57,43.47,43.57,14697.0,38.0716,38.1416,38.0541,38.1416,14697.0
2020-07-08 13:00:00,43.57,43.58,43.51,43.57,19097.0,38.1416,38.1504,38.0891,38.1416,19097.0
2020-07-08 13:05:00,43.56,43.59,43.53,43.56,10954.0,38.1329,38.1591,38.1066,38.1329,10954.0
2020-07-08 13:10:00,43.55,43.56,43.49,43.51,17066.0,38.1241,38.1329,38.0716,38.0891,17066.0
2020-07-08 13:15:00,43.51,43.52,43.43,43.44,5780.0,38.0891,38.0979,38.0191,38.0278,5780.0
2020-07-08 13:20:00,43.44,43.59,43.42,43.46,22365.0,38.0278,38.1591,38.0103,38.0453,22365.0
2020-07-08 13:25:00,43.47,43.47,43.38,43.41,12475.0,38.0541,38.0541,37.9753,38.0016,12475.0
2020-07-08 13:30:00,43.4,43.47,43.38,43.47,18951.0,37.9928,38.0541,37.9753,38.0541,18951.0
2020-07-08 13:35:00,43.47,43.57,43.47,43.57,6549.0,38.0541,38.1416,38.0541,38.1416,6549.0
2020-07-08 13:40:00,43.56,43.56,43.43,43.44,3823.0,38.1329,38.1329,38.0191,38.0278,3823.0
2020-07-08 13:45:00,43.41,43.51,43.41,43.49,5571.0,38.0016,38.0891,38.0016,38.0716,5571.0
2020-07-08 13:50:00,43.5,43.54,43.47,43.51,14953.0,38.0804,38.1154,38.0541,38.0891,14953.0
2020-07-08 13:55:00,43.53,43.56,43.5,43.51,9412.0,38.1066,38.1329,38.0804,38.0891,9412.0
2020-07-08 14:00:00,43.49,43.6,43.47,43.49,16200.0,38.0716,38.1679,38.0541,38.0716,16200.0
2020-07-08 14:05:00,43.49,43.52,43.45,43.47,9159.0,38.0716,38.0979,38.0366,38.0541,9159.0
2020-07-08 14:10:00,43.48,43.56,43.46,43.5,10376.0,38.0628,38.1329,38.0453,38.0804,10376.0
2020-07-08 14:15:00,43.5,43.51,43.48,43.51,10178.0,38.0804,38.0891,38.0628,38.0891,10178.0
2020-07-08 14:20:00,43.51,43.59,43.49,43.54,19203.0,38.0891,38.1591,38.0716,38.1154,19203.0
2020-07-08 14:25:00,43.53,43.64,43.53,43.64,30464.0,38.1066,38.2029,38.1066,38.2029,30464.0
2020-07-08 14:30:00,43.62,43.63,43.47,43.47,18848.0,38.1854,38.1942,38.0541,38.0541,18848.0
2020-07-08 14:35:00,43.47,43.47,43.38,43.46,23023.0,38.0541,38.0541,37.9753,38.0453,23023.0
2020-07-08 14:40:00,43.45,43.45,43.34,43.38,13798.0,38.0366,38.0366,37.9403,37.9753,13798.0
2020-07-08 14:45:00,43.38,43.43,43.37,43.43,7736.0,37.9753,38.0191,37.9666,38.0191,7736.0
2020-07-08 14:50:00,43.44,43.48,43.38,43.39,22426.0,38.0278,38.0628,37.9753,37.9841,22426.0
2020-07-08 14:55:00,43.4,43.61,43.38,43.55,53905.0,37.9928,38.1766,37.9753,38.1241,53905.0
2020-07-08 15:00:00,43.55,43.61,43.54,43.55,13373.0,38.1241,38.1766,38.1154,38.1241,13373.0
2020-07-08 15:05:00,43.54,43.61,43.54,43.6,12946.0,38.1154,38.1766,38.1154,38.1679,12946.0
2020-07-08 15:10:00,43.6,43.66,43.6,43.65,15948.0,38.1679,38.2204,38.1679,38.2117,15948.0
2020-07-08 15:15:00,43.66,43.68,43.64,43.64,16927.0,38.2204,38.2379,38.2029,38.2029,16927.0
2020-07-08 15:20:00,43.66,43.79,43.65,43.78,26757.0,38.2204,38.3342,38.2117,38.3255,26757.0
2020-07-08 15:25:00,43.77,43.78,43.67,43.68,15812.0,38.3167,38.3255,38.2292,38.2379,15812.0
2020-07-08 15:30:00,43.68,43.76,43.68,43.72,24374.0,38.2379,38.308,38.2379,38.2729,24374.0
2020-07-08 15:35:00,43.72,43.74,43.65,43.66,27240.0,38.2729,38.2905,38.2117,38.2204,27240.0
2020-07-08 15:40:00,43.66,43.7,43.65,43.68,21478.0,38.2204,38.2554,38.2117,38.2379,21478.0
2020-07-08 15:45:00,43.68,43.69,43.61,43.63,21023.0,38.2379,38.2467,38.1766,38.1942,21023.0
2020-07-08 15:50:00,43.62,43.66,43.57,43.64,52127.0,38.1854,38.2204,38.1416,38.2029,52127.0
2020-07-08 15:55:00,43.64,43.79,43.63,43.77,96248.0,38.2029,38.3342,38.1942,38.3167,96248.0
2020-07-09 09:30:00,43.07,43.28,42.69,43.2,109896.0,38.132,38.3179,37.7955,38.2471,109896.0
2020-07-09 09:35:00,43.21,43.21,42.76,42.83,15956.0,38.2559,38.2559,37.8575,37.9195,15956.0
2020-07-09 09:40:00,42.83,42.89,42.77,42.78,19345.0,37.9195,37.9726,37.8664,37.8752,19345.0
2020-07-09 09:45:00,42.78,42.82,42.65,42.8,22431.0,37.8752,37.9106,37.7601,37.8929,22431.0
2020-07-09 09:50:00,42.87,43.01,42.85,42.95,23715.0,37.9549,38.0789,37.9372,38.0257,23715.0
2020-07-09 09:55:00,42.91,43.04,42.87,43.03,15942.0,37.9903,38.1054,37.9549,38.0966,15942.0
2020-07-09 10:00:00,43.02,43.15,43.02,43.14,18408.0,38.0877,38.2028,38.0877,38.1939,18408.0
2020-07-09 10:05:00,43.15,43.32,43.15,43.25,16156.0,38.2028,38.3533,38.2028,38.2913,16156.0
2020-07-09 10:10:00,43.25,43.33,43.24,43.3,29560.0,38.2913,38.3622,38.2825,38.3356,29560.0
2020-07-09 10:15:00,43.29,43.37,43.26,43.34,26731.0,38.3268,38.3976,38.3002,38.371,26731.0
2020-07-09 10:20:00,43.34,43.53,43.3,43.5,18353.0,38.371,38.5392,38.3356,38.5127,18353.0
2020-07-09 10:25:00,43.51,43.58,43.49,43.57,16030.0,38.5215,38.5835,38.5038,38.5746,16030.0
2020-07-09 10:30:00,43.6,43.64,43.56,43.62,16246.0,38.6012,38.6366,38.5658,38.6189,16246.0
2020-07-09 10:35:00,43.62,43.63,43.57,43.61,63837.0,38.6189,38.6278,38.5746,38.6101,63837.0
2020-07-09 10:40:00,43.61,43.61,43.29,43.31,40727.0,38.6101,38.6101,38.3268,38.3445,40727.0
2020-07-09 10:45:00,43.31,43.34,43.22,43.26,12968.0,38.3445,38.371,38.2648,38.3002,12968.0
2020-07-09 10:50:00,43.26,43.35,43.22,43.25,14342.0,38.3002,38.3799,38.2648,38.2913,14342.0
2020-07-09 10:55:00,43.25,43.25,43.06,43.11,15010.0,38.2913,38.2913,38.1231,38.1674,15010.0
2020-07-09 11:00:00,43.09,43.17,42.96,43.0,15813.0,38.1497,38.2205,38.0346,38.07,15813.0
2020-07-09 11:05:00,42.98,43.16,42.97,43.09,11648.0,38.0523,38.2117,38.0434,38.1497,11648.0
2020-07-09 11:10:00,43.12,43.14,43.05,43.09,11129.0,38.1762,38.1939,38.1143,38.1497,11129.0
2020-07-09 11:15:00,43.08,43.08,42.86,42.86,12481.0,38.1408,38.1408,37.9461,37.9461,12481.0
2020-07-09 11:20:00,42.86,42.95,42.83,42.92,21602.0,37.9461,38.0257,37.9195,37.9992,21602.0
2020-07-09 11:25:00,42.9,42.95,42.82,42.94,10928.0,37.9815,38.0257,37.9106,38.0169,10928.0
2020-07-09 11:30:00,42.95,43.03,42.93,43.01,10373.0,38.0257,38.0966,38.008,38.0789,10373.0
2020-07-09 11:35:00,43.02,43.1,43.01,43.05,14417.0,38.0877,38.1585,38.0789,38.1143,14417.0
2020-07-09 11:40:00,43.06,43.06,42.91,42.98,27125.0,38.1231,38.1231,37.9903,38.0523,27125.0
2020-07-09 11:45:00,42.98,43.15,42.98,43.13,11100.0,38.0523,38.2028,38.0523,38.1851,11100.0
2020-07-09 11:50:00,43.16,43.18,43.04,43.17,11862.0,38.2117,38.2294,38.1054,38.2205,11862.0
2020-07-09 11:55:00,43.15,43.16,43.06,43.09,25348.0,38.2028,38.2117,38.1231,38.1497,25348.0
2020-07-09 12:00:00,43.1,43.23,43.09,43.2,17658.0,38.1585,38.2736,38.1497,38.2471,17658.0
2020-07-09 12:05:00,43.17,43.2,43.06,43.06,10098.0,38.2205,38.2471,38.1231,38.1231,10098.0
2020-07-09 12:10:00,43.07,43.11,42.96,42.99,23432.0,38.132,38.1674,38.0346,38.0611,23432.0
2020-07-09 12:15:00,43.0,43.04,42.97,43.02,7163.0,38.07,38.1054,38.0434,38.0877,7163.0
2020-07-09 12:20:00,43.02,43.03,42.95,42.97,6015.0,38.0877,38.0966,38.0257,38.0434,6015.0
2020-07-09 12:25:00,42.98,42.99,42.92,42.95,6101.0,38.0523,38.0611,37.9992,38.0257,6101.0
2020-07-09 12:30:00,42.95,43.0,42.9,42.94,5175.0,38.0257,38.07,37.9815,38.0169,5175.0
2020-07-09 12:35:00,42.94,43.01,42.94,42.95,7673.0,38.0169,38.0789,38.0169,38.0257,7673.0
2020-07-09 12:40:00,42.95,43.0,42.93,42.98,4600.0,38.0257,38.07,38.008,38.0523,4600.0
2020-07-09 12:45:00,42.98,43.04,42.97,42.99,7303.0,38.0523,38.1054,38.0434,38.0611,7303.0
2020-07-09 12:50:00,42.98,43.01,42.95,42.99,12120.0,38.0523,38.0789,38.0257,38.0611,12120.0
2020-07-09 12:55:00,42.98,42.98,42.94,42.96,10986.0,38.0523,38.0523,38.0169,38.0346,10986.0
2020-07-09 13:00:00,42.96,43.03,42.91,42.97,29385.0,38.0346,38.0966,37.9903,38.0434,29385.0
2020-07-09 13:05:00,42.97,42.98,42.92,42.94,14757.0,38.0434,38.0523,37.9992,38.0169,14757.0
2020-07-09 13:10:00,42.94,42.99,42.88,42.9,18605.0,38.0169,38.0611,37.9638,37.9815,18605.0
2020-07-09 13:15:00,42.89,42.92,42.85,42.88,17737.0,37.9726,37.9992,37.9372,37.9638,17737.0
2020-07-09 13:20:00,42.88,42.9,42.81,42.84,6979.0,37.9638,37.9815,37.9018,37.9283,6979.0
2020-07-09 13:25:00,42.83,42.92,42.82,42.87,7722.0,37.9195,37.9992,37.9106,37.9549,7722.0
2020-07-09 13:30:00,42.9,42.91,42.84,42.87,9259.0,37.9815,37.9903,37.9283,37.9549,9259.0
2020-07-09 13:35:00,42.87,42.87,42.83,42.84,6856.0,37.9549,37.9549,37.9195,37.9283,6856.0
2020-07-09 13:40:00,42.85,42.9,42.75,42.76,14355.0,37.9372,37.9815,37.8487,37.8575,14355.0
2020-07-09 13:45:00,42.77,42.79,42.72,42.79,9652.0,37.8664,37.8841,37.8221,37.8841,9652.0
2020-07-09 13:50:00,42.78,42.82,42.76,42.8,4397.0,37.8752,37.9106,37.8575,37.8929,4397.0
2020-07-09 13:55:00,42.8,42.81,42.76,42.79,21596.0,37.8929,37.9018,37.8575,37.8841,21596.0
2020-07-09 14:00:00,42.77,42.83,42.75,42.81,7916.0,37.8664,37.9195,37.8487,37.9018,7916.0
2020-07-09 14:05:00,42.82,42.87,42.81,42.83,10966.0,37.9106,37.9549,37.9018,37.9195,10966.0
2020-07-09 14:10:00,42.84,42.87,42.82,42.83,6547.0,37.9283,37.9549,37.9106,37.9195,6547.0
2020-07-09 14:15:00,42.84,42.95,42.82,42.91,24382.0,37.9283,38.0257,37.9106,37.9903,24382.0
2020-07-09 14:20:00,42.93,42.93,42.77,42.78,12587.0,38.008,38.008,37.8664,37.8752,12587.0
2020-07-09 14:25:00,42.78,42.85,42.77,42.8,11582.0,37.8752,37.9372,37.8664,37.8929,11582.0
2020-07-09 14:30:00,42.8,42.8,42.74,42.74,6320.0,37.8929,37.8929,37.8398,37.8398,6320.0
2020-07-09 14:35:00,42.73,42.78,42.72,42.74,7348.0,37.831,37.8752,37.8221,37.8398,7348.0
2020-07-09 14:40:00,42.75,42.78,42.72,42.74,9111.0,37.8487,37.8752,37.8221,37.8398,9111.0
2020-07-09 14:45:00,42.74,42.83,42.72,42.8,11149.0,37.8398,37.9195,37.8221,37.8929,11149.0
2020-07-09 14:50:00,42.79,42.8,42.76,42.77,7491.0,37.8841,37.8929,37.8575,37.8664,7491.0
2020-07-09 14:55:00,42.78,42.88,42.77,42.84,36295.0,37.8752,37.9638,37.8664,37.9283,36295.0
2020-07-09 15:00:00,42.86,42.91,42.84,42.9,22815.0,37.9461,37.9903,37.9283,37.9815,22815.0
2020-07-09 15:05:00,42.9,42.91,42.85,42.87,14020.0,37.9815,37.9903,37.9372,37.9549,14020.0
2020-07-09 15:10:00,42.87,42.95,42.85,42.94,15100.0,37.9549,38.0257,37.9372,38.0169,15100.0
2020-07-09 15:15:00,42.95,42.96,42.84,42.85,20963.0,38.0257,38.0346,37.9283,37.9372,20963.0
2020-07-09 15:20:00,42.85,42.86,42.77,42.8,15105.0,37.9372,37.9461,37.8664,37.8929,15105.0
2020-07-09 15:25:00,42.81,42.86,42.76,42.76,116265.0,37.9018,37.9461,37.8575,37.8575,116265.0
2020-07-09 15:30:00,42.76,42.8,42.63,42.66,37414.0,37.8575,37.8929,37.7424,37.769,37414.0
2020-07-09 15:35:00,42.67,42.68,42.57,42.58,40041.0,37.7778,37.7867,37.6893,37.6982,40041.0
2020-07-09 15:40:00,42.59,42.6,42.53,42.55,37831.0,37.707,37.7159,37.6539,37.6716,37831.0
2020-07-09 15:45:00,42.54,42.68,42.52,42.61,68233.0,37.6627,37.7867,37.645,37.7247,68233.0
2020-07-09 15:50:00,42.6,42.6,42.43,42.48,121088.0,37.7159,37.7159,37.5654,37.6096,121088.0
2020-07-09 15:55:00,42.49,42.52,42.23,42.29,344053.0,37.6185,37.645,37.3883,37.4414,344053.0
2020-07-10 09:30:00,42.35,42.66,42.2,42.44,27291.0,37.4945,37.769,37.3617,37.5742,27291.0
2020-07-10 09:35:00,42.43,42.46,42.3,42.4,37133.0,37.5654,37.5919,37.4503,37.5388,37133.0
2020-07-10 09:40:00,42.38,42.4,42.02,42.04,42223.0,37.5211,37.5388,37.2024,37.2201,42223.0
2020-07-10 09:45:00,42.01,42.4,41.95,42.32,40220.0,37.1935,37.5388,37.1404,37.468,40220.0
2020-07-10 09:50:00,42.34,42.34,42.14,42.14,27307.0,37.4857,37.4857,37.3086,37.3086,27307.0
2020-07-10 09:55:00,42.13,42.33,42.1,42.28,18831.0,37.2997,37.4768,37.2732,37.4325,18831.0
2020-07-10 10:00:00,42.28,42.29,42.02,42.04,29774.0,37.4325,37.4414,37.2024,37.2201,29774.0
2020-07-10 10:05:00,42.04,42.18,41.97,42.15,27287.0,37.2201,37.344,37.1581,37.3175,27287.0
2020-07-10 10:10:00,42.14,42.31,42.13,42.29,24337.0,37.3086,37.4591,37.2997,37.4414,24337.0
2020-07-10 10:15:00,42.32,42.37,42.27,42.31,11645.0,37.468,37.5122,37.4237,37.4591,11645.0
2020-07-10 10:20:00,42.31,42.38,42.28,42.3,11257.0,37.4591,37.5211,37.4325,37.4503,11257.0
2020-07-10 10:25:00,42.3,42.51,42.29,42.49,17414.0,37.4503,37.6362,37.4414,37.6185,17414.0
2020-07-10 10:30:00,42.48,42.71,42.47,42.66,16012.0,37.6096,37.8132,37.6008,37.769,16012.0
2020-07-10 10:35:00,42.65,42.71,42.63,42.69,12674.0,37.7601,37.8132,37.7424,37.7955,12674.0
2020-07-10 10:40:00,42.72,42.94,42.71,42.86,9773.0,37.8221,38.0169,37.8132,37.9461,9773.0
2020-07-10 10:45:00,42.86,42.89,42.76,42.8,18031.0,37.9461,37.9726,37.8575,37.8929,18031.0
2020-07-10 10:50:00,42.81,42.93,42.8,42.93,11493.0,37.9018,38.008,37.8929,38.008,11493.0
2020-07-10 10:55:00,42.94,42.98,42.9,42.93,22519.0,38.0169,38.0523,37.9815,38.008,22519.0
2020-07-10 11:00:00,42.94,42.94,42.78,42.79,14886.0,38.0169,38.0169,37.8752,37.8841,14886.0
2020-07-10 11:05:00,42.8,42.93,42.8,42.93,13065.0,37.8929,38.008,37.8929,38.008,13065.0
2020-07-10 11:10:00,42.94,42.99,42.93,42.96,9763.0,38.0169,38.0611,38.008,38.0346,9763.0
2020-07-10 11:15:00,42.96,43.03,42.95,42.98,6999.0,38.0346,38.0966,38.0257,38.0523,6999.0
2020-07-10 11:20:00,42.99,42.99,42.87,42.89,16347.0,38.0611,38.0611,37.9549,37.9726,16347.0
2020-07-10 11:25:00,42.9,42.94,42.86,42.91,9250.0,37.9815,38.0169,37.9461,37.9903,9250.0
2020-07-10 11:30:00,42.91,42.93,42.8,42.81,10329.0,37.9903,38.008,37.8929,37.9018,10329.0
2020-07-10 11:35:00,42.83,42.99,42.82,42.94,10624.0,37.9195,38.0611,37.9106,38.0169,10624.0
2020-07-10 11:40:00,42.94,42.99,42.91,42.98,16711.0,38.0169,38.0611,37.9903,38.0523,16711.0
2020-07-10 11:45:00,42.98,42.99,42.87,42.89,10299.0,38.0523,38.0611,37.9549,37.9726,10299.0
2020-07-10 11:50:00,42.89,42.99,42.89,42.98,6360.0,37.9726,38.0611,37.9726,38.0523,6360.0
2020-07-10 11:55:00,42.98,43.01,42.86,42.93,24534.0,38.0523,38.0789,37.9461,38.008,24534.0
2020-07-10 12:00:00,42.94,42.99,42.89,42.97,8917.0,38.0169,38.0611,37.9726,38.0434,8917.0
2020-07-10 12:05:00,42.98,43.14,42.97,43.11,15328.0,38.0523,38.1939,38.0434,38.1674,15328.0
2020-07-10 12:10:00,43.11,43.11,43.03,43.05,10867.0,38.1674,38.1674,38.0966,38.1143,10867.0
2020-07-10 12:15:00,43.06,43.06,42.95,42.99,10862.0,38.1231,38.1231,38.0257,38.0611,10862.0
2020-07-10 12:20:00,43.0,43.02,42.96,43.0,8123.0,38.07,38.0877,38.0346,38.07,8123.0
2020-07-10 12:25:00,43.01,43.01,42.88,42.89,7688.0,38.0789,38.0789,37.9638,37.9726,7688.0
2020-07-10 12:30:00,42.88,42.92,42.84,42.86,5890.0,37.9638,37.9992,37.9283,37.9461,5890.0
2020-07-10 12:35:00,42.86,42.88,42.84,42.84,6320.0,37.9461,37.9638,37.9283,37.9283,6320.0
2020-07-10 12:40:00,42.83,42.91,42.79,42.91,8500.0,37.9195,37.9903,37.8841,37.9903,8500.0
2020-07-10 12:45:00,42.91,42.94,42.87,42.88,9316.0,37.9903,38.0169,37.9549,37.9638,9316.0
2020-07-10 12:50:00,42.88,42.89,42.81,42.82,16226.0,37.9638,37.9726,37.9018,37.9106,16226.0
2020-07-10 12:55:00,42.82,42.84,42.74,42.75,31963.0,37.9106,37.9283,37.8398,37.8487,31963.0
2020-07-10 13:00:00,42.74,42.75,42.71,42.73,17358.0,37.8398,37.8487,37.8132,37.831,17358.0
2020-07-10 13:05:00,42.72,42.76,42.69,42.76,7992.0,37.8221,37.8575,37.7955,37.8575,7992.0
2020-07-10 13:10:00,42.76,42.76,42.66,42.66,7674.0,37.8575,37.8575,37.769,37.769,7674.0
2020-07-10 13:15:00,42.67,42.67,42.6,42.64,11197.0,37.7778,37.7778,37.7159,37.7513,11197.0
2020-07-10 13:20:00,42.64,42.8,42.62,42.77,10258.0,37.7513,37.8929,37.7336,37.8664,10258.0
2020-07-10 13:25:00,42.76,42.77,42.72,42.75,4872.0,37.8575,37.8664,37.8221,37.8487,4872.0
2020-07-10 13:30:00,42.77,42.83,42.77,42.79,11520.0,37.8664,37.9195,37.8664,37.8841,11520.0
2020-07-10 13:35:00,42.79,42.83,42.78,42.8,7808.0,37.8841,37.9195,37.8752,37.8929,7808.0
2020-07-10 13:40:00,42.8,42.89,42.79,42.89,6659.0,37.8929,37.9726,37.8841,37.9726,6659.0
2020-07-10 13:45:00,42.89,42.89,42.85,42.89,6467.0,37.9726,37.9726,37.9372,37.9726,6467.0
2020-07-10 13:50:00,42.89,42.95,42.87,42.95,9512.0,37.9726,38.0257,37.9549,38.0257,9512.0
2020-07-10 13:55:00,42.94,42.95,42.89,42.94,10344.0,38.0169,38.0257,37.9726,38.0169,10344.0
2020-07-10 14:00:00,42.94,42.95,42.9,42.9,4896.0,38.0169,38.0257,37.9815,37.9815,4896.0
2020-07-10 14:05:00,42.91,42.99,42.91,42.97,27039.0,37.9903,38.0611,37.9903,38.0434,27039.0
2020-07-10 14:10:00,42.97,42.99,42.91,42.91,7181.0,38.0434,38.0611,37.9903,37.9903,7181.0
2020-07-10 14:15:00,42.91,42.94,42.89,42.92,4090.0,37.9903,38.0169,37.9726,37.9992,4090.0
2020-07-10 14:20:00,42.92,42.94,42.89,42.93,9220.0,37.9992,38.0169,37.9726,38.008,9220.0
2020-07-10 14:25:00,42.92,42.96,42.91,42.96,4885.0,37.9992,38.0346,37.9903,38.0346,4885.0
2020-07-10 14:30:00,42.96,42.96,42.92,42.95,9582.0,38.0346,38.0346,37.9992,38.0257,9582.0
2020-07-10 14:35:00,42.99,43.07,42.97,43.04,6097.0,38.0611,38.132,38.0434,38.1054,6097.0
2020-07-10 14:40:00,43.03,43.05,43.01,43.04,4999.0,38.0966,38.1143,38.0789,38.1054,4999.0
2020-07-10 14:45:00,43.04,43.04,42.98,42.99,9873.0,38.1054,38.1054,38.0523,38.0611,9873.0
2020-07-10 14:50:00,42.97,43.0,42.92,42.94,8955.0,38.0434,38.07,37.9992,38.0169,8955.0
2020-07-10 14:55:00,42.95,42.97,42.91,42.94,10335.0,38.0257,38.0434,37.9903,38.0169,10335.0
2020-07-10 15:00:00,42.93,42.94,42.82,42.88,16184.0,38.008,38.0169,37.9106,37.9638,16184.0
2020-07-10 15:05:00,42.86,42.88,42.83,42.87,9251.0,37.9461,37.9638,37.9195,37.9549,9251.0
2020-07-10 15:10:00,42.87,42.88,42.78,42.78,32419.0,37.9549,37.9638,37.8752,37.8752,32419.0
2020-07-10 15:15:00,42.78,42.89,42.78,42.89,14405.0,37.8752,37.9726,37.8752,37.9726,14405.0
2020-07-10 15:20:00,42.92,42.94,42.88,42.89,18825.0,37.9992,38.0169,37.9638,37.9726,18825.0
2020-07-10 15:25:00,42.89,42.9,42.81,42.83,28360.0,37.9726,37.9815,37.9018,37.9195,28360.0
2020-07-10 15:30:00,42.83,42.88,42.82,42.86,33897.0,37.9195,37.9638,37.9106,37.9461,33897.0
2020-07-10 15:35:00,42.85,42.89,42.77,42.8,41797.0,37.9372,37.9726,37.8664,37.8929,41797.0
2020-07-10 15:40:00,42.81,42.82,42.76,42.77,41901.0,37.9018,37.9106,37.8575,37.8664,41901.0
2020-07-10 15:45:00,42.77,42.86,42.76,42.86,59573.0,37.8664,37.9461,37.8575,37.9461,59573.0
2020-07-10 15:50:00,42.86,42.99,42.85,42.98,68523.0,37.9461,38.0611,37.9372,38.0523,68523.0
2020-07-10 15:55:00,42.97,42.97,42.88,42.95,81464.0,38.0434,38.0434,37.9638,38.0257,81464.0
2020-07-13 09:30:00,43.62,43.62,43.28,43.55,43660.0,38.6189,38.6189,38.3179,38.5569,43660.0
2020-07-13 09:35:00,43.53,43.61,43.44,43.48,68740.0,38.5392,38.6101,38.4596,38.495,68740.0
2020-07-13 09:40:00,43.49,43.58,43.44,43.48,27438.0,38.5038,38.5835,38.4596,38.495,27438.0
2020-07-13 09:45:00,43.5,43.52,43.46,43.48,24226.0,38.5127,38.5304,38.4773,38.495,24226.0
2020-07-13 09:50:00,43.49,43.65,43.46,43.65,25807.0,38.5038,38.6455,38.4773,38.6455,25807.0
2020-07-13 09:55:00,43.64,43.71,43.6,43.61,38265.0,38.6366,38.6986,38.6012,38.6101,38265.0
2020-07-13 10:00:00,43.61,43.62,43.3,43.39,20351.0,38.6101,38.6189,38.3356,38.4153,20351.0
2020-07-13 10:05:00,43.38,43.59,43.38,43.59,12215.0,38.4064,38.5924,38.4064,38.5924,12215.0
2020-07-13 10:10:00,43.58,43.58,43.43,43.48,15433.0,38.5835,38.5835,38.4507,38.495,15433.0
2020-07-13 10:15:00,43.5,43.66,43.5,43.66,9589.0,38.5127,38.6543,38.5127,38.6543,9589.0
2020-07-13 10:20:00,43.67,43.89,43.67,43.87,21602.0,38.6632,38.858,38.6632,38.8403,21602.0
2020-07-13 10:25:00,43.89,44.01,43.86,43.89,35839.0,38.858,38.9642,38.8314,38.858,35839.0
2020-07-13 10:30:00,43.89,43.91,43.7,43.71,12247.0,38.858,38.8757,38.6897,38.6986,12247.0
2020-07-13 10:35:00,43.72,43.76,43.65,43.69,10869.0,38.7075,38.7429,38.6455,38.6809,10869.0
2020-07-13 10:40:00,43.69,43.79,43.66,43.67,11284.0,38.6809,38.7694,38.6543,38.6632,11284.0
2020-07-13 10:45:00,43.66,43.79,43.63,43.69,22870.0,38.6543,38.7694,38.6278,38.6809,22870.0
2020-07-13 10:50:00,43.69,43.7,43.63,43.68,7231.0,38.6809,38.6897,38.6278,38.672,7231.0
2020-07-13 10:55:00,43.66,43.7,43.63,43.67,13524.0,38.6543,38.6897,38.6278,38.6632,13524.0
2020-07-13 11:00:00,43.66,43.66,43.58,43.64,7383.0,38.6543,38.6543,38.5835,38.6366,7383.0
2020-07-13 11:05:00,43.64,43.66,43.61,43.62,15580.0,38.6366,38.6543,38.6101,38.6189,15580.0
2020-07-13 11:10:00,43.63,43.77,43.57,43.74,8599.0,38.6278,38.7517,38.5746,38.7252,8599.0
2020-07-13 11:15:00,43.73,43.84,43.73,43.84,17232.0,38.7163,38.8137,38.7163,38.8137,17232.0
2020-07-13 11:20:00,43.83,43.87,43.79,43.87,9043.0,38.8048,38.8403,38.7694,38.8403,9043.0
2020-07-13 11:25:00,43.88,43.97,43.87,43.94,23196.0,38.8491,38.9288,38.8403,38.9022,23196.0
2020-07-13 11:30:00,43.94,43.95,43.78,43.78,15695.0,38.9022,38.9111,38.7606,38.7606,15695.0
2020-07-13 11:35:00,43.78,43.8,43.72,43.73,21058.0,38.7606,38.7783,38.7075,38.7163,21058.0
2020-07-13 11:40:00,43.73,43.81,43.73,43.74,8259.0,38.7163,38.7871,38.7163,38.7252,8259.0
2020-07-13 11:45:00,43.75,43.8,43.69,43.8,21341.0,38.734,38.7783,38.6809,38.7783,21341.0
2020-07-13 11:50:00,43.84,43.87,43.82,43.85,9139.0,38.8137,38.8403,38.796,38.8225,9139.0
2020-07-13 11:55:00,43.84,43.87,43.82,43.86,7028.0,38.8137,38.8403,38.796,38.8314,7028.0
2020-07-13 12:00:00,43.86,43.97,43.84,43.97,14724.0,38.8314,38.9288,38.8137,38.9288,14724.0
2020-07-13 12:05:00,43.97,43.98,43.87,43.91,13659.0,38.9288,38.9376,38.8403,38.8757,13659.0
2020-07-13 12:10:00,43.91,43.93,43.88,43.92,7314.0,38.8757,38.8934,38.8491,38.8845,7314.0
2020-07-13 12:15:00,43.93,43.99,43.88,43.89,11069.0,38.8934,38.9465,38.8491,38.858,11069.0
2020-07-13 12:20:00,43.9,43.91,43.84,43.87,10032.0,38.8668,38.8757,38.8137,38.8403,10032.0
2020-07-13 12:25:00,43.86,43.88,43.84,43.87,7727.0,38.8314,38.8491,38.8137,38.8403,7727.0
2020-07-13 12:30:00,43.88,43.93,43.87,43.89,7688.0,38.8491,38.8934,38.8403,38.858,7688.0
2020-07-13 12:35:00,43.89,43.97,43.88,43.96,13297.0,38.858,38.9288,38.8491,38.9199,13297.0
2020-07-13 12:40:00,43.97,44.0,43.95,43.98,9274.0,38.9288,38.9553,38.9111,38.9376,9274.0
2020-07-13 12:45:00,43.97,44.01,43.94,44.01,11968.0,38.9288,38.9642,38.9022,38.9642,11968.0
2020-07-13 12:50:00,44.01,44.04,43.91,43.91,17578.0,38.9642,38.9908,38.8757,38.8757,17578.0
2020-07-13 12:55:00,43.91,43.96,43.88,43.96,14297.0,38.8757,38.9199,38.8491,38.9199,14297.0
2020-07-13 13:00:00,43.98,44.02,43.97,44.0,10918.0,38.9376,38.9731,38.9288,38.9553,10918.0
2020-07-13 13:05:00,44.0,44.03,43.99,44.02,9107.0,38.9553,38.9819,38.9465,38.9731,9107.0
2020-07-13 13:10:00,44.03,44.12,44.02,44.11,12775.0,38.9819,39.0616,38.9731,39.0527,12775.0
2020-07-13 13:15:00,44.12,44.23,44.12,44.19,24900.0,39.0616,39.159,39.0616,39.1236,24900.0
2020-07-13 13:20:00,44.19,44.22,44.16,44.16,7753.0,39.1236,39.1501,39.097,39.097,7753.0
2020-07-13 13:25:00,44.16,44.17,44.12,44.14,10649.0,39.097,39.1059,39.0616,39.0793,10649.0
2020-07-13 13:30:00,44.15,44.16,44.13,44.14,11820.0,39.0882,39.097,39.0704,39.0793,11820.0
2020-07-13 13:35:00,44.14,44.2,44.13,44.15,28242.0,39.0793,39.1324,39.0704,39.0882,28242.0
2020-07-13 13:40:00,44.15,44.3,44.14,44.29,62427.0,39.0882,39.221,39.0793,39.2121,62427.0
2020-07-13 13:45:00,44.3,44.3,44.19,44.22,21185.0,39.221,39.221,39.1236,39.1501,21185.0
2020-07-13 13:50:00,44.25,44.29,44.24,44.28,14641.0,39.1767,39.2121,39.1678,39.2032,14641.0
2020-07-13 13:55:00,44.28,44.37,44.28,44.35,35468.0,39.2032,39.2829,39.2032,39.2652,35468.0
2020-07-13 14:00:00,44.35,44.37,44.25,44.28,32183.0,39.2652,39.2829,39.1767,39.2032,32183.0
2020-07-13 14:05:00,44.29,44.32,44.21,44.26,20931.0,39.2121,39.2387,39.1413,39.1855,20931.0
2020-07-13 14:10:00,44.29,44.31,44.2,44.23,12904.0,39.2121,39.2298,39.1324,39.159,12904.0
2020-07-13 14:15:00,44.24,44.29,44.24,44.27,11065.0,39.1678,39.2121,39.1678,39.1944,11065.0
2020-07-13 14:20:00,44.27,44.27,44.15,44.19,101140.0,39.1944,39.1944,39.0882,39.1236,101140.0
2020-07-13 14:25:00,44.19,44.24,44.17,44.21,16711.0,39.1236,39.1678,39.1059,39.1413,16711.0
2020-07-13 14:30:00,44.19,44.2,44.1,44.17,31208.0,39.1236,39.1324,39.0439,39.1059,31208.0
2020-07-13 14:35:00,44.18,44.19,44.12,44.19,15238.0,39.1147,39.1236,39.0616,39.1236,15238.0
2020-07-13 14:40:00,44.19,44.21,44.1,44.11,8864.0,39.1236,39.1413,39.0439,39.0527,8864.0
2020-07-13 14:45:00,44.12,44.25,44.09,44.24,7648.0,39.0616,39.1767,39.035,39.1678,7648.0
2020-07-13 14:50:00,44.23,44.25,44.16,44.23,7775.0,39.159,39.1767,39.097,39.159,7775.0
2020-07-13 14:55:00,44.23,44.31,44.18,44.3,53167.0,39.159,39.2298,39.1147,39.221,53167.0
2020-07-13 15:00:00,44.29,44.3,44.22,44.26,30763.0,39.2121,39.221,39.1501,39.1855,30763.0
2020-07-13 15:05:00,44.26,44.29,44.17,44.23,71247.0,39.1855,39.2121,39.1059,39.159,71247.0
2020-07-13 15:10:00,44.23,44.33,44.22,44.28,21311.0,39.159,39.2475,39.1501,39.2032,21311.0
2020-07-13 15:15:00,44.27,44.32,44.22,44.24,20897.0,39.1944,39.2387,39.1501,39.1678,20897.0
2020-07-13 15:20:00,44.23,44.27,44.2,44.2,22914.0,39.159,39.1944,39.1324,39.1324,22914.0
2020-07-13 15:25:00,44.2,44.24,44.1,44.12,39743.0,39.1324,39.1678,39.0439,39.0616,39743.0
2020-07-13 15:30:00,44.12,44.16,43.87,43.9,39756.0,39.0616,39.097,38.8403,38.8668,39756.0
2020-07-13 15:35:00,43.9,43.96,43.72,43.74,34831.0,38.8668,38.9199,38.7075,38.7252,34831.0
2020-07-13 15:40:00,43.74,43.89,43.73,43.79,30512.0,38.7252,38.858,38.7163,38.7694,30512.0
2020-07-13 15:45:00,43.76,43.8,43.56,43.58,31433.0,38.7429,38.7783,38.5658,38.5835,31433.0
2020-07-13 15:50:00,43.55,43.59,43.34,43.35,69845.0,38.5569,38.5924,38.371,38.3799,69845.0
2020-07-13 15:55:00,43.35,43.53,43.35,43.4,140015.0,38.3799,38.5392,38.3799,38.4241,140015.0
2020-07-14 09:30:00,42.77,43.01,42.67,42.69,45273.0,37.8664,38.0789,37.7778,37.7955,45273.0
2020-07-14 09:35:00,42.72,42.79,42.47,42.61,26443.0,37.8221,37.8841,37.6008,37.7247,26443.0
2020-07-14 09:40:00,42.56,42.72,42.54,42.69,21047.0,37.6804,37.8221,37.6627,37.7955,21047.0
2020-07-14 09:45:00,42.7,42.88,42.65,42.84,30037.0,37.8044,37.9638,37.7601,37.9283,30037.0
2020-07-14 09:50:00,42.85,42.87,42.64,42.83,43569.0,37.9372,37.9549,37.7513,37.9195,43569.0
2020-07-14 09:55:00,42.82,43.06,42.67,43.01,67866.0,37.9106,38.1231,37.7778,38.0789,67866.0
2020-07-14 10:00:00,42.96,43.06,42.85,43.03,32352.0,38.0346,38.1231,37.9372,38.0966,32352.0
2020-07-14 10:05:00,43.02,43.02,42.73,42.73,25500.0,38.0877,38.0877,37.831,37.831,25500.0
2020-07-14 10:10:00,42.72,42.9,42.72,42.87,23521.0,37.8221,37.9815,37.8221,37.9549,23521.0
2020-07-14 10:15:00,42.87,43.02,42.84,42.98,27510.0,37.9549,38.0877,37.9283,38.0523,27510.0
2020-07-14 10:20:00,42.94,43.12,42.93,43.07,24031.0,38.0169,38.1762,38.008,38.132,24031.0
2020-07-14 10:25:00,43.08,43.25,43.0,43.21,26585.0,38.1408,38.2913,38.07,38.2559,26585.0
2020-07-14 10:30:00,43.21,43.34,43.2,43.3,24367.0,38.2559,38.371,38.2471,38.3356,24367.0
2020-07-14 10:35:00,43.3,43.43,43.27,43.37,24646.0,38.3356,38.4507,38.309,38.3976,24646.0
2020-07-14 10:40:00,43.38,43.49,43.36,43.46,20283.0,38.4064,38.5038,38.3887,38.4773,20283.0
2020-07-14 10:45:00,43.45,43.49,43.32,43.36,15840.0,38.4684,38.5038,38.3533,38.3887,15840.0
2020-07-14 10:50:00,43.34,43.48,43.31,43.39,30017.0,38.371,38.495,38.3445,38.4153,30017.0
2020-07-14 10:55:00,43.4,43.4,43.24,43.34,13410.0,38.4241,38.4241,38.2825,38.371,13410.0
2020-07-14 11:00:00,43.32,43.48,43.3,43.42,13773.0,38.3533,38.495,38.3356,38.4418,13773.0
2020-07-14 11:05:00,43.43,43.55,43.34,43.51,18276.0,38.4507,38.5569,38.371,38.5215,18276.0
2020-07-14 11:10:00,43.5,43.6,43.42,43.44,7480.0,38.5127,38.6012,38.4418,38.4596,7480.0
2020-07-14 11:15:00,43.41,43.47,43.3,43.37,9288.0,38.433,38.4861,38.3356,38.3976,9288.0
2020-07-14 11:20:00,43.38,43.46,43.36,43.43,8057.0,38.4064,38.4773,38.3887,38.4507,8057.0
2020-07-14 11:25:00,43.41,43.45,43.32,43.32,9248.0,38.433,38.4684,38.3533,38.3533,9248.0
2020-07-14 11:30:00,43.32,43.51,43.27,43.45,8951.0,38.3533,38.5215,38.309,38.4684,8951.0
2020-07-14 11:35:00,43.43,43.45,43.36,43.37,5765.0,38.4507,38.4684,38.3887,38.3976,5765.0
2020-07-14 11:40:00,43.37,43.53,43.35,43.44,3514.0,38.3976,38.5392,38.3799,38.4596,3514.0
2020-07-14 11:45:00,43.51,43.54,43.41,43.5,4808.0,38.5215,38.5481,38.433,38.5127,4808.0
2020-07-14 11:50:00,43.49,43.53,43.42,43.46,4524.0,38.5038,38.5392,38.4418,38.4773,4524.0
2020-07-14 11:55:00,43.46,43.49,43.38,43.49,6153.0,38.4773,38.5038,38.4064,38.5038,6153.0
2020-07-14 12:00:00,43.49,43.54,43.48,43.5,5369.0,38.5038,38.5481,38.495,38.5127,5369.0
2020-07-14 12:05:00,43.51,43.51,43.38,43.4,5095.0,38.5215,38.5215,38.4064,38.4241,5095.0
2020-07-14 12:10:00,43.41,43.42,43.32,43.34,3902.0,38.433,38.4418,38.3533,38.371,3902.0
2020-07-14 12:15:00,43.33,43.45,43.33,43.39,182076.0,38.3622,38.4684,38.3622,38.4153,182076.0
2020-07-14 12:20:00,43.38,43.44,43.38,43.39,5547.0,38.4064,38.4596,38.4064,38.4153,5547.0
2020-07-14 12:25:00,43.38,43.41,43.32,43.34,19987.0,38.4064,38.433,38.3533,38.371,19987.0
2020-07-14 12:30:00,43.36,43.4,43.28,43.29,5602.0,38.3887,38.4241,38.3179,38.3268,5602.0
2020-07-14 12:35:00,43.29,43.37,43.28,43.3,4336.0,38.3268,38.3976,38.3179,38.3356,4336.0
2020-07-14 12:40:00,43.29,43.3,43.19,43.21,5001.0,38.3268,38.3356,38.2382,38.2559,5001.0
2020-07-14 12:45:00,43.22,43.32,43.22,43.29,3569.0,38.2648,38.3533,38.2648,38.3268,3569.0
2020-07-14 12:50:00,43.3,43.31,43.24,43.24,3132.0,38.3356,38.3445,38.2825,38.2825,3132.0
2020-07-14 12:55:00,43.25,43.25,43.14,43.19,4150.0,38.2913,38.2913,38.1939,38.2382,4150.0
2020-07-14 13:00:00,43.2,43.2,43.16,43.17,4636.0,38.2471,38.2471,38.2117,38.2205,4636.0
2020-07-14 13:05:00,43.17,43.21,43.12,43.13,5500.0,38.2205,38.2559,38.1762,38.1851,5500.0
2020-07-14 13:10:00,43.13,43.24,43.13,43.22,4258.0,38.1851,38.2825,38.1851,38.2648,4258.0
2020-07-14 13:15:00,43.23,43.27,43.23,43.26,2266.0,38.2736,38.309,38.2736,38.3002,2266.0
2020-07-14 13:20:00,43.27,43.31,43.24,43.24,4951.0,38.309,38.3445,38.2825,38.2825,4951.0
2020-07-14 13:25:00,43.23,43.27,43.18,43.18,4964.0,38.2736,38.309,38.2294,38.2294,4964.0
2020-07-14 13:30:00,43.18,43.24,43.18,43.2,4792.0,38.2294,38.2825,38.2294,38.2471,4792.0
2020-07-14 13:35:00,43.2,43.28,43.2,43.23,6352.0,38.2471,38.3179,38.2471,38.2736,6352.0
2020-07-14 13:40:00,43.22,43.24,43.17,43.17,10586.0,38.2648,38.2825,38.2205,38.2205,10586.0
2020-07-14 13:45:00,43.17,43.25,43.16,43.21,7355.0,38.2205,38.2913,38.2117,38.2559,7355.0
2020-07-14 13:50:00,43.21,43.22,43.17,43.18,10958.0,38.2559,38.2648,38.2205,38.2294,10958.0
2020-07-14 13:55:00,43.17,43.2,43.01,43.12,26864.0,38.2205,38.2471,38.0789,38.1762,26864.0
2020-07-14 14:00:00,43.1,43.27,43.09,43.19,19506.0,38.1585,38.309,38.1497,38.2382,19506.0
2020-07-14 14:05:00,43.17,43.21,43.11,43.13,9350.0,38.2205,38.2559,38.1674,38.1851,9350.0
2020-07-14 14:10:00,43.15,43.18,43.11,43.16,3984.0,38.2028,38.2294,38.1674,38.2117,3984.0
2020-07-14 14:15:00,43.17,43.22,43.15,43.21,11129.0,38.2205,38.2648,38.2028,38.2559,11129.0
2020-07-14 14:20:00,43.22,43.27,43.2,43.26,3750.0,38.2648,38.309,38.2471,38.3002,3750.0
2020-07-14 14:25:00,43.27,43.3,43.21,43.23,5965.0,38.309,38.3356,38.2559,38.2736,5965.0
2020-07-14 14:30:00,43.24,43.31,43.24,43.27,7662.0,38.2825,38.3445,38.2825,38.309,7662.0
2020-07-14 14:35:00,43.29,43.34,43.24,43.3,8807.0,38.3268,38.371,38.2825,38.3356,8807.0
2020-07-14 14:40:00,43.32,43.32,43.21,43.26,31646.0,38.3533,38.3533,38.2559,38.3002,31646.0
2020-07-14 14:45:00,43.24,43.3,43.17,43.22,7481.0,38.2825,38.3356,38.2205,38.2648,7481.0
2020-07-14 14:50:00,43.22,43.27,43.21,43.26,7811.0,38.2648,38.309,38.2559,38.3002,7811.0
2020-07-14 14:55:00,43.26,43.35,43.21,43.31,6073.0,38.3002,38.3799,38.2559,38.3445,6073.0
2020-07-14 15:00:00,43.31,43.37,43.24,43.26,12609.0,38.3445,38.3976,38.2825,38.3002,12609.0
2020-07-14 15:05:00,43.23,43.33,43.23,43.27,9040.0,38.2736,38.3622,38.2736,38.309,9040.0
2020-07-14 15:10:00,43.27,43.33,43.23,43.25,6773.0,38.309,38.3622,38.2736,38.2913,6773.0
2020-07-14 15:15:00,43.27,43.29,43.19,43.25,11502.0,38.309,38.3268,38.2382,38.2913,11502.0
2020-07-14 15:20:00,43.26,43.45,43.25,43.44,12782.0,38.3002,38.4684,38.2913,38.4596,12782.0
2020-07-14 15:25:00,43.43,43.46,43.39,43.44,14616.0,38.4507,38.4773,38.4153,38.4596,14616.0
2020-07-14 15:30:00,43.44,43.5,43.42,43.45,15710.0,38.4596,38.5127,38.4418,38.4684,15710.0
2020-07-14 15:35:00,43.44,43.47,43.4,43.47,11184.0,38.4596,38.4861,38.4241,38.4861,11184.0
2020-07-14 15:40:00,43.46,43.48,43.42,43.43,12403.0,38.4773,38.495,38.4418,38.4507,12403.0
2020-07-14 15:45:00,43.41,43.58,43.41,43.56,28671.0,38.433,38.5835,38.433,38.5658,28671.0
2020-07-14 15:50:00,43.55,43.74,43.55,43.68,59749.0,38.5569,38.7252,38.5569,38.672,59749.0
2020-07-14 15:55:00,43.67,43.75,43.65,43.71,71653.0,38.6632,38.734,38.6455,38.6986,71653.0
2020-07-15 09:30:00,44.33,44.9,44.33,44.84,100495.0,39.2475,39.7522,39.2475,39.699,100495.0
2020-07-15 09:35:00,44.89,45.06,44.57,44.61,74506.0,39.7433,39.8938,39.46,39.4954,74506.0
2020-07-15 09:40:00,44.62,44.83,44.62,44.8,20552.0,39.5043,39.6902,39.5043,39.6636,20552.0
2020-07-15 09:45:00,44.82,45.01,44.77,44.87,36968.0,39.6813,39.8496,39.6371,39.7256,36968.0
2020-07-15 09:50:00,44.83,44.83,44.63,44.7,18351.0,39.6902,39.6902,39.5131,39.5751,18351.0
2020-07-15 09:55:00,44.77,44.77,44.53,44.59,69180.0,39.6371,39.6371,39.4246,39.4777,69180.0
2020-07-15 10:00:00,44.6,44.6,44.29,44.3,42916.0,39.4866,39.4866,39.2121,39.221,42916.0
2020-07-15 10:05:00,44.25,44.31,44.02,44.05,75501.0,39.1767,39.2298,38.9731,38.9996,75501.0
2020-07-15 10:10:00,44.06,44.08,43.92,43.99,40492.0,39.0085,39.0262,38.8845,38.9465,40492.0
2020-07-15 10:15:00,43.98,44.02,43.91,44.0,16003.0,38.9376,38.9731,38.8757,38.9553,16003.0
2020-07-15 10:20:00,44.0,44.06,44.0,44.04,11098.0,38.9553,39.0085,38.9553,38.9908,11098.0
2020-07-15 10:25:00,44.06,44.18,44.0,44.17,8717.0,39.0085,39.1147,38.9553,39.1059,8717.0
2020-07-15 10:30:00,44.21,44.22,44.03,44.09,12718.0,39.1413,39.1501,38.9819,39.035,12718.0
2020-07-15 10:35:00,44.09,44.09,43.93,43.95,11254.0,39.035,39.035,38.8934,38.9111,11254.0
2020-07-15 10:40:00,43.94,44.02,43.91,43.95,14251.0,38.9022,38.9731,38.8757,38.9111,14251.0
2020-07-15 10:45:00,43.96,43.96,43.81,43.85,11659.0,38.9199,38.9199,38.7871,38.8225,11659.0
2020-07-15 10:50:00,43.87,44.03,43.87,43.97,12588.0,38.8403,38.9819,38.8403,38.9288,12588.0
2020-07-15 10:55:00,43.95,44.03,43.91,43.99,7216.0,38.9111,38.9819,38.8757,38.9465,7216.0
2020-07-15 11:00:00,43.98,44.05,43.92,44.02,7754.0,38.9376,38.9996,38.8845,38.9731,7754.0
2020-07-15 11:05:00,44.03,44.06,43.89,43.98,45328.0,38.9819,39.0085,38.858,38.9376,45328.0
2020-07-15 11:10:00,43.98,44.03,43.91,43.97,16489.0,38.9376,38.9819,38.8757,38.9288,16489.0
2020-07-15 11:15:00,43.97,43.97,43.91,43.93,20021.0,38.9288,38.9288,38.8757,38.8934,20021.0
2020-07-15 11:20:00,43.92,43.97,43.8,43.81,12821.0,38.8845,38.9288,38.7783,38.7871,12821.0
2020-07-15 11:25:00,43.81,43.94,43.81,43.89,11298.0,38.7871,38.9022,38.7871,38.858,11298.0
2020-07-15 11:30:00,43.88,43.97,43.87,43.96,11448.0,38.8491,38.9288,38.8403,38.9199,11448.0
2020-07-15 11:35:00,43.94,43.98,43.88,43.88,6120.0,38.9022,38.9376,38.8491,38.8491,6120.0
2020-07-15 11:40:00,43.87,43.92,43.83,43.9,18510.0,38.8403,38.8845,38.8048,38.8668,18510.0
2020-07-15 11:45:00,43.89,43.91,43.77,43.84,29444.0,38.858,38.8757,38.7517,38.8137,29444.0
2020-07-15 11:50:00,43.84,43.87,43.81,43.84,9011.0,38.8137,38.8403,38.7871,38.8137,9011.0
2020-07-15 11:55:00,43.84,43.84,43.69,43.69,27073.0,38.8137,38.8137,38.6809,38.6809,27073.0
2020-07-15 12:00:00,43.69,43.77,43.69,43.73,37058.0,38.6809,38.7517,38.6809,38.7163,37058.0
2020-07-15 12:05:00,43.72,43.86,43.72,43.85,26252.0,38.7075,38.8314,38.7075,38.8225,26252.0
2020-07-15 12:10:00,43.85,43.89,43.8,43.88,14164.0,38.8225,38.858,38.7783,38.8491,14164.0
2020-07-15 12:15:00,43.88,43.96,43.86,43.91,23661.0,38.8491,38.9199,38.8314,38.8757,23661.0
2020-07-15 12:20:00,43.9,43.95,43.86,43.87,20465.0,38.8668,38.9111,38.8314,38.8403,20465.0
2020-07-15 12:25:00,43.88,43.98,43.84,43.93,12306.0,38.8491,38.9376,38.8137,38.8934,12306.0
2020-07-15 12:30:00,43.92,43.92,43.84,43.9,18263.0,38.8845,38.8845,38.8137,38.8668,18263.0
2020-07-15 12:35:00,43.89,43.93,43.81,43.83,21091.0,38.858,38.8934,38.7871,38.8048,21091.0
2020-07-15 12:40:00,43.83,43.92,43.81,43.9,18451.0,38.8048,38.8845,38.7871,38.8668,18451.0
2020-07-15 12:45:00,43.9,43.97,43.88,43.95,17606.0,38.8668,38.9288,38.8491,38.9111,17606.0
2020-07-15 12:50:00,43.94,43.96,43.92,43.93,6400.0,38.9022,38.9199,38.8845,38.8934,6400.0
2020-07-15 12:55:00,43.94,43.99,43.93,43.98,8448.0,38.9022,38.9465,38.8934,38.9376,8448.0
2020-07-15 13:00:00,44.0,44.1,44.0,44.08,12541.0,38.9553,39.0439,38.9553,39.0262,12541.0
2020-07-15 13:05:00,44.08,44.2,44.08,44.14,10839.0,39.0262,39.1324,39.0262,39.0793,10839.0
2020-07-15 13:10:00,44.15,44.18,44.09,44.15,6018.0,39.0882,39.1147,39.035,39.0882,6018.0
2020-07-15 13:15:00,44.16,44.17,44.13,44.17,3849.0,39.097,39.1059,39.0704,39.1059,3849.0
2020-07-15 13:20:00,44.17,44.23,44.17,44.23,4805.0,39.1059,39.159,39.1059,39.159,4805.0
2020-07-15 13:25:00,44.23,44.25,44.19,44.2,8317.0,39.159,39.1767,39.1236,39.1324,8317.0
2020-07-15 13:30:00,44.21,44.27,44.19,44.27,5256.0,39.1413,39.1944,39.1236,39.1944,5256.0
2020-07-15 13:35:00,44.26,44.31,44.25,44.29,5882.0,39.1855,39.2298,39.1767,39.2121,5882.0
2020-07-15 13:40:00,44.28,44.35,44.28,44.32,4880.0,39.2032,39.2652,39.2032,39.2387,4880.0
2020-07-15 13:45:00,44.32,44.33,44.27,44.28,5475.0,39.2387,39.2475,39.1944,39.2032,5475.0
2020-07-15 13:50:00,44.28,44.31,44.2,44.21,12031.0,39.2032,39.2298,39.1324,39.1413,12031.0
2020-07-15 13:55:00,44.21,44.22,44.17,44.19,4914.0,39.1413,39.1501,39.1059,39.1236,4914.0
2020-07-15 14:00:00,44.17,44.33,44.14,44.32,17881.0,39.1059,39.2475,39.0793,39.2387,17881.0
2020-07-15 14:05:00,44.31,44.35,44.25,44.3,21726.0,39.2298,39.2652,39.1767,39.221,21726.0
2020-07-15 14:10:00,44.3,44.35,44.28,44.3,19477.0,39.221,39.2652,39.2032,39.221,19477.0
2020-07-15 14:15:00,44.3,44.3,44.21,44.24,8278.0,39.221,39.221,39.1413,39.1678,8278.0
2020-07-15 14:20:00,44.23,44.26,44.2,44.24,6407.0,39.159,39.1855,39.1324,39.1678,6407.0
2020-07-15 14:25:00,44.23,44.29,44.22,44.25,9889.0,39.159,39.2121,39.1501,39.1767,9889.0
2020-07-15 14:30:00,44.27,44.34,44.26,44.33,5340.0,39.1944,39.2564,39.1855,39.2475,5340.0
2020-07-15 14:35:00,44.32,44.34,44.3,44.33,5551.0,39.2387,39.2564,39.221,39.2475,5551.0
2020-07-15 14:40:00,44.34,44.37,44.23,44.24,32875.0,39.2564,39.2829,39.159,39.1678,32875.0
2020-07-15 14:45:00,44.23,44.27,44.22,44.24,24509.0,39.159,39.1944,39.1501,39.1678,24509.0
2020-07-15 14:50:00,44.24,44.26,44.16,44.17,14803.0,39.1678,39.1855,39.097,39.1059,14803.0
2020-07-15 14:55:00,44.18,44.23,44.16,44.16,8969.0,39.1147,39.159,39.097,39.097,8969.0
2020-07-15 15:00:00,44.16,44.22,44.16,44.17,13214.0,39.097,39.1501,39.097,39.1059,13214.0
2020-07-15 15:05:00,44.17,44.17,44.06,44.13,34806.0,39.1059,39.1059,39.0085,39.0704,34806.0
2020-07-15 15:10:00,44.13,44.15,44.09,44.1,15207.0,39.0704,39.0882,39.035,39.0439,15207.0
2020-07-15 15:15:00,44.1,44.2,44.08,44.19,38335.0,39.0439,39.1324,39.0262,39.1236,38335.0
2020-07-15 15:20:00,44.18,44.22,44.16,44.21,33011.0,39.1147,39.1501,39.097,39.1413,33011.0
2020-07-15 15:25:00,44.21,44.32,44.2,44.32,17438.0,39.1413,39.2387,39.1324,39.2387,17438.0
2020-07-15 15:30:00,44.32,44.41,44.31,44.38,15973.0,39.2387,39.3183,39.2298,39.2918,15973.0
2020-07-15 15:35:00,44.39,44.4,44.32,44.36,17530.0,39.3006,39.3095,39.2387,39.2741,17530.0
2020-07-15 15:40:00,44.34,44.36,44.3,44.34,18329.0,39.2564,39.2741,39.221,39.2564,18329.0
2020-07-15 15:45:00,44.35,44.41,44.32,44.36,25948.0,39.2652,39.3183,39.2387,39.2741,25948.0
2020-07-15 15:50:00,44.36,44.36,44.24,44.3,52536.0,39.2741,39.2741,39.1678,39.221,52536.0
2020-07-15 15:55:00,44.31,44.39,44.26,44.38,74826.0,39.2298,39.3006,39.1855,39.2918,74826.0
2020-07-16 09:30:00,44.16,44.24,44.01,44.09,16443.0,39.097,39.1678,38.9642,39.035,16443.0
2020-07-16 09:35:00,44.09,44.17,43.99,44.08,16885.0,39.035,39.1059,38.9465,39.0262,16885.0
2020-07-16 09:40:00,44.08,44.08,43.88,44.02,13967.0,39.0262,39.0262,38.8491,38.9731,13967.0
2020-07-16 09:45:00,44.01,44.16,43.99,44.15,9533.0,38.9642,39.097,38.9465,39.0882,9533.0
2020-07-16 09:50:00,44.13,44.21,44.12,44.12,22514.0,39.0704,39.1413,39.0616,39.0616,22514.0
2020-07-16 09:55:00,44.12,44.16,43.97,43.97,28551.0,39.0616,39.097,38.9288,38.9288,28551.0
2020-07-16 10:00:00,44.0,44.13,43.98,44.01,18227.0,38.9553,39.0704,38.9376,38.9642,18227.0
2020-07-16 10:05:00,43.99,44.03,43.94,44.0,8469.0,38.9465,38.9819,38.9022,38.9553,8469.0
2020-07-16 10:10:00,44.05,44.17,44.05,44.15,9459.0,38.9996,39.1059,38.9996,39.0882,9459.0
2020-07-16 10:15:00,44.13,44.14,44.07,44.09,8143.0,39.0704,39.0793,39.0173,39.035,8143.0
2020-07-16 10:20:00,44.09,44.2,44.09,44.09,7631.0,39.035,39.1324,39.035,39.035,7631.0
2020-07-16 10:25:00,44.11,44.22,44.08,44.21,4562.0,39.0527,39.1501,39.0262,39.1413,4562.0
2020-07-16 10:30:00,44.23,44.31,44.19,44.31,6408.0,39.159,39.2298,39.1236,39.2298,6408.0
2020-07-16 10:35:00,44.34,44.4,44.28,44.4,7105.0,39.2564,39.3095,39.2032,39.3095,7105.0
2020-07-16 10:40:00,44.42,44.45,44.39,44.39,7395.0,39.3272,39.3538,39.3006,39.3006,7395.0
2020-07-16 10:45:00,44.4,44.44,44.33,44.34,5697.0,39.3095,39.3449,39.2475,39.2564,5697.0
2020-07-16 10:50:00,44.35,44.39,44.31,44.38,3277.0,39.2652,39.3006,39.2298,39.2918,3277.0
2020-07-16 10:55:00,44.37,44.37,44.22,44.29,11885.0,39.2829,39.2829,39.1501,39.2121,11885.0
2020-07-16 11:00:00,44.3,44.35,44.29,44.33,10278.0,39.221,39.2652,39.2121,39.2475,10278.0
2020-07-16 11:05:00,44.33,44.37,44.31,44.34,16277.0,39.2475,39.2829,39.2298,39.2564,16277.0
2020-07-16 11:10:00,44.34,44.5,44.34,44.49,19984.0,39.2564,39.398,39.2564,39.3892,19984.0
2020-07-16 11:15:00,44.5,44.52,44.43,44.49,12791.0,39.398,39.4157,39.3361,39.3892,12791.0
2020-07-16 11:20:00,44.49,44.49,44.36,44.37,7355.0,39.3892,39.3892,39.2741,39.2829,7355.0
2020-07-16 11:25:00,44.36,44.38,44.28,44.34,8974.0,39.2741,39.2918,39.2032,39.2564,8974.0
2020-07-16 11:30:00,44.35,44.35,44.08,44.11,27883.0,39.2652,39.2652,39.0262,39.0527,27883.0
2020-07-16 11:35:00,44.11,44.14,44.05,44.09,9095.0,39.0527,39.0793,38.9996,39.035,9095.0
2020-07-16 11:40:00,44.1,44.1,44.05,44.07,5022.0,39.0439,39.0439,38.9996,39.0173,5022.0
2020-07-16 11:45:00,44.07,44.1,44.04,44.09,7174.0,39.0173,39.0439,38.9908,39.035,7174.0
2020-07-16 11:50:00,44.11,44.17,44.1,44.14,4139.0,39.0527,39.1059,39.0439,39.0793,4139.0
2020-07-16 11:55:00,44.15,44.15,44.08,44.09,6768.0,39.0882,39.0882,39.0262,39.035,6768.0
2020-07-16 12:00:00,44.09,44.09,44.02,44.08,15472.0,39.035,39.035,38.9731,39.0262,15472.0
2020-07-16 12:05:00,44.07,44.17,44.04,44.16,7956.0,39.0173,39.1059,38.9908,39.097,7956.0
2020-07-16 12:10:00,44.15,44.17,44.08,44.08,19509.0,39.0882,39.1059,39.0262,39.0262,19509.0
2020-07-16 12:15:00,44.08,44.09,44.02,44.05,7654.0,39.0262,39.035,38.9731,38.9996,7654.0
2020-07-16 12:20:00,44.05,44.13,44.04,44.11,11432.0,38.9996,39.0704,38.9908,39.0527,11432.0
2020-07-16 12:25:00,44.12,44.18,44.11,44.18,58986.0,39.0616,39.1147,39.0527,39.1147,58986.0
2020-07-16 12:30:00,44.18,44.18,44.1,44.11,7386.0,39.1147,39.1147,39.0439,39.0527,7386.0
2020-07-16 12:35:00,44.15,44.17,44.1,44.11,5534.0,39.0882,39.1059,39.0439,39.0527,5534.0
2020-07-16 12:40:00,44.11,44.16,44.09,44.13,3551.0,39.0527,39.097,39.035,39.0704,3551.0
2020-07-16 12:45:00,44.14,44.14,44.12,44.14,6386.0,39.0793,39.0793,39.0616,39.0793,6386.0
2020-07-16 12:50:00,44.13,44.15,44.11,44.13,8011.0,39.0704,39.0882,39.0527,39.0704,8011.0
2020-07-16 12:55:00,44.13,44.13,44.08,44.09,13696.0,39.0704,39.0704,39.0262,39.035,13696.0
2020-07-16 13:00:00,44.09,44.12,44.08,44.09,8133.0,39.035,39.0616,39.0262,39.035,8133.0
2020-07-16 13:05:00,44.09,44.12,44.08,44.1,33299.0,39.035,39.0616,39.0262,39.0439,33299.0
2020-07-16 13:10:00,44.11,44.13,44.1,44.12,8222.0,39.0527,39.0704,39.0439,39.0616,8222.0
2020-07-16 13:15:00,44.12,44.17,44.11,44.14,5467.0,39.0616,39.1059,39.0527,39.0793,5467.0
2020-07-16 13:20:00,44.15,44.16,44.14,44.15,4300.0,39.0882,39.097,39.0793,39.0882,4300.0
2020-07-16 13:25:00,44.16,44.19,44.15,44.19,3475.0,39.097,39.1236,39.0882,39.1236,3475.0
2020-07-16 13:30:00,44.19,44.19,44.14,44.15,7687.0,39.1236,39.1236,39.0793,39.0882,7687.0
2020-07-16 13:35:00,44.15,44.15,44.09,44.09,8819.0,39.0882,39.0882,39.035,39.035,8819.0
2020-07-16 13:40:00,44.09,44.14,44.08,44.14,8162.0,39.035,39.0793,39.0262,39.0793,8162.0
2020-07-16 13:45:00,44.14,44.14,44.1,44.13,3977.0,39.0793,39.0793,39.0439,39.0704,3977.0
2020-07-16 13:50:00,44.14,44.15,44.13,44.14,4046.0,39.0793,39.0882,39.0704,39.0793,4046.0
2020-07-16 13:55:00,44.14,44.14,44.1,44.11,8227.0,39.0793,39.0793,39.0439,39.0527,8227.0
2020-07-16 14:00:00,44.11,44.14,44.1,44.13,6154.0,39.0527,39.0793,39.0439,39.0704,6154.0
2020-07-16 14:05:00,44.13,44.18,44.12,44.14,5055.0,39.0704,39.1147,39.0616,39.0793,5055.0
2020-07-16 14:10:00,44.14,44.17,44.12,44.16,6300.0,39.0793,39.1059,39.0616,39.097,6300.0
2020-07-16 14:15:00,44.16,44.18,44.12,44.12,5360.0,39.097,39.1147,39.0616,39.0616,5360.0
2020-07-16 14:20:00,44.14,44.15,44.13,44.15,7050.0,39.0793,39.0882,39.0704,39.0882,7050.0
2020-07-16 14:25:00,44.14,44.17,44.14,44.16,8836.0,39.0793,39.1059,39.0793,39.097,8836.0
2020-07-16 14:30:00,44.15,44.16,44.11,44.14,12594.0,39.0882,39.097,39.0527,39.0793,12594.0
2020-07-16 14:35:00,44.14,44.15,44.12,44.13,16560.0,39.0793,39.0882,39.0616,39.0704,16560.0
2020-07-16 14:40:00,44.13,44.15,44.12,44.12,19476.0,39.0704,39.0882,39.0616,39.0616,19476.0
2020-07-16 14:45:00,44.13,44.13,43.98,43.99,98161.0,39.0704,39.0704,38.9376,38.9465,98161.0
2020-07-16 14:50:00,43.98,44.06,43.95,43.95,60210.0,38.9376,39.0085,38.9111,38.9111,60210.0
2020-07-16 14:55:00,43.95,44.03,43.95,44.02,23227.0,38.9111,38.9819,38.9111,38.9731,23227.0
2020-07-16 15:00:00,44.02,44.11,44.02,44.07,12178.0,38.9731,39.0527,38.9731,39.0173,12178.0
2020-07-16 15:05:00,44.07,44.12,44.05,44.11,103175.0,39.0173,39.0616,38.9996,39.0527,103175.0
2020-07-16 15:10:00,44.11,44.15,44.08,44.1,11812.0,39.0527,39.0882,39.0262,39.0439,11812.0
2020-07-16 15:15:00,44.08,44.22,44.08,44.19,11597.0,39.0262,39.1501,39.0262,39.1236,11597.0
2020-07-16 15:20:00,44.19,44.25,44.18,44.25,10995.0,39.1236,39.1767,39.1147,39.1767,10995.0
2020-07-16 15:25:00,44.26,44.3,44.19,44.3,15214.0,39.1855,39.221,39.1236,39.221,15214.0
2020-07-16 15:30:00,44.31,44.36,44.27,44.34,14066.0,39.2298,39.2741,39.1944,39.2564,14066.0
2020-07-16 15:35:00,44.34,44.43,44.33,44.43,14501.0,39.2564,39.3361,39.2475,39.3361,14501.0
2020-07-16 15:40:00,44.42,44.42,44.34,44.38,33056.0,39.3272,39.3272,39.2564,39.2918,33056.0
2020-07-16 15:45:00,44.38,44.45,44.38,44.44,35782.0,39.2918,39.3538,39.2918,39.3449,35782.0
2020-07-16 15:50:00,44.43,44.44,44.29,44.37,81033.0,39.3361,39.3449,39.2121,39.2829,81033.0
2020-07-16 15:55:00,44.37,44.39,44.29,44.35,118746.0,39.2829,39.3006,39.2121,39.2652,118746.0
2020-07-17 09:30:00,44.48,44.49,44.21,44.23,65368.0,39.3803,39.3892,39.1413,39.159,65368.0
2020-07-17 09:35:00,44.26,44.33,44.22,44.33,4667.0,39.1855,39.2475,39.1501,39.2475,4667.0
2020-07-17 09:40:00,44.32,44.45,44.32,44.42,11780.0,39.2387,39.3538,39.2387,39.3272,11780.0
2020-07-17 09:45:00,44.42,44.56,44.4,44.55,13739.0,39.3272,39.4511,39.3095,39.4423,13739.0
2020-07-17 09:50:00,44.54,44.57,44.41,44.41,12784.0,39.4334,39.46,39.3183,39.3183,12784.0
2020-07-17 09:55:00,44.41,44.41,44.2,44.29,13883.0,39.3183,39.3183,39.1324,39.2121,13883.0
2020-07-17 10:00:00,44.3,44.39,44.19,44.27,11155.0,39.221,39.3006,39.1236,39.1944,11155.0
2020-07-17 10:05:00,44.28,44.35,44.23,44.26,56546.0,39.2032,39.2652,39.159,39.1855,56546.0
2020-07-17 10:10:00,44.25,44.3,44.13,44.17,15678.0,39.1767,39.221,39.0704,39.1059,15678.0
2020-07-17 10:15:00,44.18,44.36,44.18,44.35,7599.0,39.1147,39.2741,39.1147,39.2652,7599.0
2020-07-17 10:20:00,44.38,44.39,44.29,44.29,5938.0,39.2918,39.3006,39.2121,39.2121,5938.0
2020-07-17 10:25:00,44.26,44.26,44.18,44.23,8823.0,39.1855,39.1855,39.1147,39.159,8823.0
2020-07-17 10:30:00,44.23,44.26,44.2,44.22,7087.0,39.159,39.1855,39.1324,39.1501,7087.0
2020-07-17 10:35:00,44.23,44.31,44.19,44.22,7890.0,39.159,39.2298,39.1236,39.1501,7890.0
2020-07-17 10:40:00,44.22,44.28,44.22,44.26,8953.0,39.1501,39.2032,39.1501,39.1855,8953.0
2020-07-17 10:45:00,44.26,44.34,44.25,44.34,6536.0,39.1855,39.2564,39.1767,39.2564,6536.0
2020-07-17 10:50:00,44.35,44.41,44.34,44.39,3256.0,39.2652,39.3183,39.2564,39.3006,3256.0
2020-07-17 10:55:00,44.38,44.45,44.38,44.41,3299.0,39.2918,39.3538,39.2918,39.3183,3299.0
2020-07-17 11:00:00,44.43,44.5,44.42,44.48,12354.0,39.3361,39.398,39.3272,39.3803,12354.0
2020-07-17 11:05:00,44.48,44.51,44.43,44.5,6120.0,39.3803,39.4069,39.3361,39.398,6120.0
2020-07-17 11:10:00,44.5,44.53,44.47,44.53,5345.0,39.398,39.4246,39.3715,39.4246,5345.0
2020-07-17 11:15:00,44.54,44.61,44.47,44.47,6572.0,39.4334,39.4954,39.3715,39.3715,6572.0
2020-07-17 11:20:00,44.46,44.55,44.46,44.54,6022.0,39.3626,39.4423,39.3626,39.4334,6022.0
2020-07-17 11:25:00,44.54,44.56,44.43,44.45,4300.0,39.4334,39.4511,39.3361,39.3538,4300.0
2020-07-17 11:30:00,44.44,44.51,44.43,44.5,5697.0,39.3449,39.4069,39.3361,39.398,5697.0
2020-07-17 11:35:00,44.51,44.55,44.51,44.55,3333.0,39.4069,39.4423,39.4069,39.4423,3333.0
2020-07-17 11:40:00,44.55,44.56,44.52,44.53,4453.0,39.4423,39.4511,39.4157,39.4246,4453.0
2020-07-17 11:45:00,44.53,44.59,44.5,44.59,6772.0,39.4246,39.4777,39.398,39.4777,6772.0
2020-07-17 11:50:00,44.57,44.62,44.53,44.61,5840.0,39.46,39.5043,39.4246,39.4954,5840.0
2020-07-17 11:55:00,44.63,44.67,44.63,44.64,22235.0,39.5131,39.5485,39.5131,39.522,22235.0
2020-07-17 12:00:00,44.63,44.69,44.62,44.67,12702.0,39.5131,39.5662,39.5043,39.5485,12702.0
2020-07-17 12:05:00,44.67,44.68,44.64,44.66,10129.0,39.5485,39.5574,39.522,39.5397,10129.0
2020-07-17 12:10:00,44.65,44.68,44.63,44.63,7970.0,39.5308,39.5574,39.5131,39.5131,7970.0
2020-07-17 12:15:00,44.62,44.65,44.58,44.59,5854.0,39.5043,39.5308,39.4689,39.4777,5854.0
2020-07-17 12:20:00,44.58,44.63,44.56,44.63,7655.0,39.4689,39.5131,39.4511,39.5131,7655.0
2020-07-17 12:25:00,44.63,44.65,44.61,44.65,11444.0,39.5131,39.5308,39.4954,39.5308,11444.0
2020-07-17 12:30:00,44.65,44.67,44.59,44.59,6296.0,39.5308,39.5485,39.4777,39.4777,6296.0
2020-07-17 12:35:00,44.59,44.6,44.51,44.54,13505.0,39.4777,39.4866,39.4069,39.4334,13505.0
2020-07-17 12:40:00,44.54,44.56,44.5,44.55,17687.0,39.4334,39.4511,39.398,39.4423,17687.0
2020-07-17 12:45:00,44.55,44.59,44.54,44.54,11061.0,39.4423,39.4777,39.4334,39.4334,11061.0
2020-07-17 12:50:00,44.54,44.55,44.43,44.48,7955.0,39.4334,39.4423,39.3361,39.3803,7955.0
2020-07-17 12:55:00,44.48,44.49,44.38,44.38,7751.0,39.3803,39.3892,39.2918,39.2918,7751.0
2020-07-17 13:00:00,44.39,44.51,44.39,44.5,19728.0,39.3006,39.4069,39.3006,39.398,19728.0
2020-07-17 13:05:00,44.5,44.56,44.49,44.51,50730.0,39.398,39.4511,39.3892,39.4069,50730.0
2020-07-17 13:10:00,44.49,44.5,44.45,44.45,35136.0,39.3892,39.398,39.3538,39.3538,35136.0
2020-07-17 13:15:00,44.45,44.48,44.39,44.44,13078.0,39.3538,39.3803,39.3006,39.3449,13078.0
2020-07-17 13:20:00,44.43,44.51,44.42,44.49,10223.0,39.3361,39.4069,39.3272,39.3892,10223.0
2020-07-17 13:25:00,44.5,44.53,44.48,44.5,5741.0,39.398,39.4246,39.3803,39.398,5741.0
2020-07-17 13:30:00,44.49,44.51,44.4,44.41,7100.0,39.3892,39.4069,39.3095,39.3183,7100.0
2020-07-17 13:35:00,44.42,44.44,44.41,44.42,6037.0,39.3272,39.3449,39.3183,39.3272,6037.0
2020-07-17 13:40:00,44.43,44.45,44.41,44.45,6929.0,39.3361,39.3538,39.3183,39.3538,6929.0
2020-07-17 13:45:00,44.44,44.49,44.41,44.43,33094.0,39.3449,39.3892,39.3183,39.3361,33094.0
2020-07-17 13:50:00,44.42,44.43,44.38,44.4,10766.0,39.3272,39.3361,39.2918,39.3095,10766.0
2020-07-17 13:55:00,44.39,44.4,44.35,44.36,7090.0,39.3006,39.3095,39.2652,39.2741,7090.0
2020-07-17 14:00:00,44.33,44.34,44.3,44.3,7725.0,39.2475,39.2564,39.221,39.221,7725.0
2020-07-17 14:05:00,44.31,44.31,44.22,44.24,10762.0,39.2298,39.2298,39.1501,39.1678,10762.0
2020-07-17 14:10:00,44.23,44.29,44.23,44.29,8606.0,39.159,39.2121,39.159,39.2121,8606.0
2020-07-17 14:15:00,44.3,44.39,44.29,44.38,7627.0,39.221,39.3006,39.2121,39.2918,7627.0
2020-07-17 14:20:00,44.38,44.38,44.31,44.33,6566.0,39.2918,39.2918,39.2298,39.2475,6566.0
2020-07-17 14:25:00,44.33,44.35,44.32,44.34,6407.0,39.2475,39.2652,39.2387,39.2564,6407.0
2020-07-17 14:30:00,44.34,44.34,44.29,44.31,21316.0,39.2564,39.2564,39.2121,39.2298,21316.0
2020-07-17 14:35:00,44.3,44.35,44.29,44.33,9174.0,39.221,39.2652,39.2121,39.2475,9174.0
2020-07-17 14:40:00,44.34,44.5,44.33,44.48,32197.0,39.2564,39.398,39.2475,39.3803,32197.0
2020-07-17 14:45:00,44.49,44.75,44.49,44.72,91451.0,39.3892,39.6194,39.3892,39.5928,91451.0
2020-07-17 14:50:00,44.73,44.82,44.73,44.78,28644.0,39.6017,39.6813,39.6017,39.6459,28644.0
2020-07-17 14:55:00,44.79,44.8,44.74,44.77,20318.0,39.6548,39.6636,39.6105,39.6371,20318.0
2020-07-17 15:00:00,44.78,44.81,44.75,44.8,26873.0,39.6459,39.6725,39.6194,39.6636,26873.0
2020-07-17 15:05:00,44.8,44.91,44.78,44.86,34869.0,39.6636,39.761,39.6459,39.7168,34869.0
2020-07-17 15:10:00,44.86,44.87,44.78,44.79,36724.0,39.7168,39.7256,39.6459,39.6548,36724.0
2020-07-17 15:15:00,44.79,44.84,44.78,44.83,20445.0,39.6548,39.699,39.6459,39.6902,20445.0
2020-07-17 15:20:00,44.83,44.93,44.81,44.88,39118.0,39.6902,39.7787,39.6725,39.7345,39118.0
2020-07-17 15:25:00,44.89,44.9,44.86,44.88,25445.0,39.7433,39.7522,39.7168,39.7345,25445.0
2020-07-17 15:30:00,44.87,44.9,44.85,44.9,21285.0,39.7256,39.7522,39.7079,39.7522,21285.0
2020-07-17 15:35:00,44.9,44.99,44.88,44.91,46750.0,39.7522,39.8318,39.7345,39.761,46750.0
2020-07-17 15:40:00,44.91,44.96,44.9,44.96,19324.0,39.761,39.8053,39.7522,39.8053,19324.0
2020-07-17 15:45:00,44.96,45.08,44.9,45.04,95495.0,39.8053,39.9115,39.7522,39.8761,95495.0
2020-07-17 15:50:00,45.04,45.11,44.88,44.88,236050.0,39.8761,39.9381,39.7345,39.7345,236050.0
2020-07-17 15:55:00,44.87,44.98,44.81,44.81,263404.0,39.7256,39.823,39.6725,39.6725,263404.0
2020-07-20 09:30:00,44.64,44.64,44.27,44.4,36608.0,39.522,39.522,39.1944,39.3095,36608.0
2020-07-20 09:35:00,44.43,44.52,44.27,44.52,17704.0,39.3361,39.4157,39.1944,39.4157,17704.0
2020-07-20 09:40:00,44.52,44.53,44.28,44.28,16676.0,39.4157,39.4246,39.2032,39.2032,16676.0
2020-07-20 09:45:00,44.26,44.26,43.95,43.95,47414.0,39.1855,39.1855,38.9111,38.9111,47414.0
2020-07-20 09:50:00,43.95,44.08,43.95,44.05,9363.0,38.9111,39.0262,38.9111,38.9996,9363.0
2020-07-20 09:55:00,44.01,44.09,43.94,44.0,8598.0,38.9642,39.035,38.9022,38.9553,8598.0
2020-07-20 10:00:00,43.98,44.02,43.84,44.0,12968.0,38.9376,38.9731,38.8137,38.9553,12968.0
2020-07-20 10:05:00,44.03,44.12,44.02,44.04,5943.0,38.9819,39.0616,38.9731,38.9908,5943.0
2020-07-20 10:10:00,44.07,44.16,44.05,44.16,10792.0,39.0173,39.097,38.9996,39.097,10792.0
2020-07-20 10:15:00,44.15,44.16,44.08,44.1,7017.0,39.0882,39.097,39.0262,39.0439,7017.0
2020-07-20 10:20:00,44.1,44.11,44.02,44.02,14978.0,39.0439,39.0527,38.9731,38.9731,14978.0
2020-07-20 10:25:00,44.01,44.21,44.0,44.21,14950.0,38.9642,39.1413,38.9553,39.1413,14950.0
2020-07-20 10:30:00,44.24,44.41,44.23,44.38,6916.0,39.1678,39.3183,39.159,39.2918,6916.0
2020-07-20 10:35:00,44.39,44.46,44.33,44.36,8497.0,39.3006,39.3626,39.2475,39.2741,8497.0
2020-07-20 10:40:00,44.36,44.38,44.3,44.37,6664.0,39.2741,39.2918,39.221,39.2829,6664.0
2020-07-20 10:45:00,44.36,44.38,44.32,44.35,6196.0,39.2741,39.2918,39.2387,39.2652,6196.0
2020-07-20 10:50:00,44.35,44.38,44.31,44.34,7798.0,39.2652,39.2918,39.2298,39.2564,7798.0
2020-07-20 10:55:00,44.34,44.42,44.31,44.38,5578.0,39.2564,39.3272,39.2298,39.2918,5578.0
2020-07-20 11:00:00,44.37,44.52,44.36,44.51,13276.0,39.2829,39.4157,39.2741,39.4069,13276.0
2020-07-20 11:05:00,44.5,44.58,44.49,44.58,12164.0,39.398,39.4689,39.3892,39.4689,12164.0
2020-07-20 11:10:00,44.58,44.66,44.47,44.52,58581.0,39.4689,39.5397,39.3715,39.4157,58581.0
2020-07-20 11:15:00,44.5,44.5,44.41,44.45,10538.0,39.398,39.398,39.3183,39.3538,10538.0
2020-07-20 11:20:00,44.45,44.51,44.39,44.4,8991.0,39.3538,39.4069,39.3006,39.3095,8991.0
2020-07-20 11:25:00,44.39,44.48,44.39,44.45,7891.0,39.3006,39.3803,39.3006,39.3538,7891.0
2020-07-20 11:30:00,44.44,44.45,44.38,44.38,11045.0,39.3449,39.3538,39.2918,39.2918,11045.0
2020-07-20 11:35:00,44.41,44.41,44.34,44.39,10228.0,39.3183,39.3183,39.2564,39.3006,10228.0
2020-07-20 11:40:00,44.39,44.39,44.29,44.29,10192.0,39.3006,39.3006,39.2121,39.2121,10192.0
2020-07-20 11:45:00,44.3,44.4,44.29,44.4,9175.0,39.221,39.3095,39.2121,39.3095,9175.0
2020-07-20 11:50:00,44.41,44.42,44.37,44.39,6869.0,39.3183,39.3272,39.2829,39.3006,6869.0
2020-07-20 11:55:00,44.39,44.39,44.34,44.35,10349.0,39.3006,39.3006,39.2564,39.2652,10349.0
2020-07-20 12:00:00,44.34,44.35,44.27,44.3,15766.0,39.2564,39.2652,39.1944,39.221,15766.0
2020-07-20 12:05:00,44.3,44.32,44.26,44.27,5046.0,39.221,39.2387,39.1855,39.1944,5046.0
2020-07-20 12:10:00,44.27,44.41,44.27,44.39,12673.0,39.1944,39.3183,39.1944,39.3006,12673.0
2020-07-20 12:15:00,44.39,44.43,44.38,44.39,80597.0,39.3006,39.3361,39.2918,39.3006,80597.0
2020-07-20 12:20:00,44.4,44.4,44.35,44.38,9755.0,39.3095,39.3095,39.2652,39.2918,9755.0
2020-07-20 12:25:00,44.38,44.4,44.35,44.39,8156.0,39.2918,39.3095,39.2652,39.3006,8156.0
2020-07-20 12:30:00,44.39,44.46,44.38,44.45,5271.0,39.3006,39.3626,39.2918,39.3538,5271.0
2020-07-20 12:35:00,44.45,44.48,44.44,44.46,6561.0,39.3538,39.3803,39.3449,39.3626,6561.0
2020-07-20 12:40:00,44.45,44.52,44.45,44.52,5000.0,39.3538,39.4157,39.3538,39.4157,5000.0
2020-07-20 12:45:00,44.52,44.54,44.49,44.53,6248.0,39.4157,39.4334,39.3892,39.4246,6248.0
2020-07-20 12:50:00,44.52,44.52,44.47,44.48,4656.0,39.4157,39.4157,39.3715,39.3803,4656.0
2020-07-20 12:55:00,44.48,44.55,44.47,44.55,5459.0,39.3803,39.4423,39.3715,39.4423,5459.0
2020-07-20 13:00:00,44.55,44.56,44.52,44.53,5508.0,39.4423,39.4511,39.4157,39.4246,5508.0
2020-07-20 13:05:00,44.52,44.56,44.5,44.55,3294.0,39.4157,39.4511,39.398,39.4423,3294.0
2020-07-20 13:10:00,44.54,44.57,44.54,44.57,5843.0,39.4334,39.46,39.4334,39.46,5843.0
2020-07-20 13:15:00,44.58,44.62,44.58,44.61,6142.0,39.4689,39.5043,39.4689,39.4954,6142.0
2020-07-20 13:20:00,44.59,44.59,44.54,44.57,4400.0,39.4777,39.4777,39.4334,39.46,4400.0
2020-07-20 13:25:00,44.57,44.69,44.56,44.66,10258.0,39.46,39.5662,39.4511,39.5397,10258.0
2020-07-20 13:30:00,44.66,44.7,44.65,44.68,3065.0,39.5397,39.5751,39.5308,39.5574,3065.0
2020-07-20 13:35:00,44.68,44.74,44.64,44.64,9650.0,39.5574,39.6105,39.522,39.522,9650.0
2020-07-20 13:40:00,44.63,44.71,44.63,44.69,7873.0,39.5131,39.5839,39.5131,39.5662,7873.0
2020-07-20 13:45:00,44.68,44.68,44.63,44.63,4508.0,39.5574,39.5574,39.5131,39.5131,4508.0
2020-07-20 13:50:00,44.63,44.67,44.62,44.66,6639.0,39.5131,39.5485,39.5043,39.5397,6639.0
2020-07-20 13:55:00,44.65,44.68,44.62,44.68,8784.0,39.5308,39.5574,39.5043,39.5574,8784.0
2020-07-20 14:00:00,44.67,44.68,44.64,44.67,6815.0,39.5485,39.5574,39.522,39.5485,6815.0
2020-07-20 14:05:00,44.68,44.69,44.63,44.64,7987.0,39.5574,39.5662,39.5131,39.522,7987.0
2020-07-20 14:10:00,44.63,44.67,44.63,44.65,6966.0,39.5131,39.5485,39.5131,39.5308,6966.0
2020-07-20 14:15:00,44.65,44.69,44.64,44.68,4003.0,39.5308,39.5662,39.522,39.5574,4003.0
2020-07-20 14:20:00,44.67,44.68,44.64,44.66,6322.0,39.5485,39.5574,39.522,39.5397,6322.0
2020-07-20 14:25:00,44.66,44.72,44.65,44.72,10448.0,39.5397,39.5928,39.5308,39.5928,10448.0
2020-07-20 14:30:00,44.72,44.81,44.71,44.77,26714.0,39.5928,39.6725,39.5839,39.6371,26714.0
2020-07-20 14:35:00,44.77,44.87,44.76,44.87,8648.0,39.6371,39.7256,39.6282,39.7256,8648.0
2020-07-20 14:40:00,44.88,45.09,44.87,44.98,95979.0,39.7345,39.9204,39.7256,39.823,95979.0
2020-07-20 14:45:00,44.99,45.1,44.9,45.08,67966.0,39.8318,39.9292,39.7522,39.9115,67966.0
2020-07-20 14:50:00,45.08,45.08,44.96,45.0,24478.0,39.9115,39.9115,39.8053,39.8407,24478.0
2020-07-20 14:55:00,45.01,45.1,44.95,45.01,29894.0,39.8496,39.9292,39.7964,39.8496,29894.0
2020-07-20 15:00:00,45.01,45.04,44.97,45.02,14642.0,39.8496,39.8761,39.8141,39.8584,14642.0
2020-07-20 15:05:00,45.02,45.11,45.01,45.11,21636.0,39.8584,39.9381,39.8496,39.9381,21636.0
2020-07-20 15:10:00,45.11,45.25,45.1,45.2,46872.0,39.9381,40.062,39.9292,40.0178,46872.0
2020-07-20 15:15:00,45.2,45.32,45.14,45.26,27018.0,40.0178,40.124,39.9646,40.0709,27018.0
2020-07-20 15:20:00,45.25,45.28,45.23,45.25,21005.0,40.062,40.0886,40.0443,40.062,21005.0
2020-07-20 15:25:00,45.25,45.28,45.18,45.26,19644.0,40.062,40.0886,40.0001,40.0709,19644.0
2020-07-20 15:30:00,45.27,45.3,45.26,45.29,21632.0,40.0797,40.1063,40.0709,40.0975,21632.0
2020-07-20 15:35:00,45.29,45.32,45.27,45.3,21851.0,40.0975,40.124,40.0797,40.1063,21851.0
2020-07-20 15:40:00,45.31,45.33,45.26,45.28,43664.0,40.1152,40.1329,40.0709,40.0886,43664.0
2020-07-20 15:45:00,45.29,45.3,45.18,45.22,98387.0,40.0975,40.1063,40.0001,40.0355,98387.0
2020-07-20 15:50:00,45.22,45.28,45.2,45.23,87668.0,40.0355,40.0886,40.0178,40.0443,87668.0
2020-07-20 15:55:00,45.23,45.23,45.12,45.15,157859.0,40.0443,40.0443,39.9469,39.9735,157859.0
2020-07-21 09:30:00,45.15,45.67,45.03,45.53,57533.0,39.9735,40.4339,39.8673,40.3099,57533.0
2020-07-21 09:35:00,45.51,45.85,45.47,45.76,27296.0,40.2922,40.5932,40.2568,40.5136,27296.0
2020-07-21 09:40:00,45.8,45.86,45.59,45.83,17065.0,40.549,40.6021,40.3631,40.5755,17065.0
2020-07-21 09:45:00,45.86,45.91,45.78,45.82,9840.0,40.6021,40.6464,40.5313,40.5667,9840.0
2020-07-21 09:50:00,45.82,45.92,45.78,45.83,21432.0,40.5667,40.6552,40.5313,40.5755,21432.0
2020-07-21 09:55:00,45.84,45.88,45.8,45.84,15363.0,40.5844,40.6198,40.549,40.5844,15363.0
2020-07-21 10:00:00,45.85,45.89,45.81,45.85,28056.0,40.5932,40.6287,40.5578,40.5932,28056.0
2020-07-21 10:05:00,45.85,45.91,45.79,45.84,20904.0,40.5932,40.6464,40.5401,40.5844,20904.0
2020-07-21 10:10:00,45.82,46.06,45.8,46.01,36556.0,40.5667,40.7792,40.549,40.7349,36556.0
2020-07-21 10:15:00,46.02,46.05,45.96,45.97,20982.0,40.7438,40.7703,40.6906,40.6995,20982.0
2020-07-21 10:20:00,45.97,46.09,45.95,46.03,16682.0,40.6995,40.8057,40.6818,40.7526,16682.0
2020-07-21 10:25:00,46.01,46.02,45.88,45.96,15180.0,40.7349,40.7438,40.6198,40.6906,15180.0
2020-07-21 10:30:00,45.97,46.07,45.95,46.01,35159.0,40.6995,40.788,40.6818,40.7349,35159.0
2020-07-21 10:35:00,46.01,46.03,45.85,45.98,20324.0,40.7349,40.7526,40.5932,40.7083,20324.0
2020-07-21 10:40:00,45.98,46.05,45.95,45.98,22498.0,40.7083,40.7703,40.6818,40.7083,22498.0
2020-07-21 10:45:00,45.98,46.12,45.98,46.1,16360.0,40.7083,40.8323,40.7083,40.8146,16360.0
2020-07-21 10:50:00,46.12,46.13,45.99,46.05,6698.0,40.8323,40.8411,40.7172,40.7703,6698.0
2020-07-21 10:55:00,46.04,46.09,46.03,46.06,27635.0,40.7615,40.8057,40.7526,40.7792,27635.0
2020-07-21 11:00:00,46.05,46.14,46.05,46.13,8322.0,40.7703,40.85,40.7703,40.8411,8322.0
2020-07-21 11:05:00,46.13,46.22,46.1,46.13,7730.0,40.8411,40.9208,40.8146,40.8411,7730.0
2020-07-21 11:10:00,46.13,46.18,46.11,46.14,9401.0,40.8411,40.8854,40.8234,40.85,9401.0
2020-07-21 11:15:00,46.15,46.31,46.14,46.26,13328.0,40.8589,41.0005,40.85,40.9562,13328.0
2020-07-21 11:20:00,46.26,46.26,46.17,46.2,7614.0,40.9562,40.9562,40.8766,40.9031,7614.0
2020-07-21 11:25:00,46.21,46.24,46.12,46.16,13930.0,40.912,40.9385,40.8323,40.8677,13930.0
2020-07-21 11:30:00,46.16,46.24,46.16,46.23,6694.0,40.8677,40.9385,40.8677,40.9297,6694.0
2020-07-21 11:35:00,46.23,46.3,46.22,46.3,5400.0,40.9297,40.9917,40.9208,40.9917,5400.0
2020-07-21 11:40:00,46.3,46.32,46.25,46.29,10538.0,40.9917,41.0094,40.9474,40.9828,10538.0
2020-07-21 11:45:00,46.3,46.3,46.21,46.21,10866.0,40.9917,40.9917,40.912,40.912,10866.0
2020-07-21 11:50:00,46.22,46.3,46.16,46.29,9370.0,40.9208,40.9917,40.8677,40.9828,9370.0
2020-07-21 11:55:00,46.25,46.38,46.24,46.37,9096.0,40.9474,41.0625,40.9385,41.0536,9096.0
2020-07-21 12:00:00,46.39,46.42,46.3,46.3,8603.0,41.0713,41.0979,40.9917,40.9917,8603.0
2020-07-21 12:05:00,46.3,46.33,46.12,46.13,31729.0,40.9917,41.0182,40.8323,40.8411,31729.0
2020-07-21 12:10:00,46.14,46.14,46.0,46.02,10976.0,40.85,40.85,40.726,40.7438,10976.0
2020-07-21 12:15:00,46.01,46.07,45.85,45.85,16656.0,40.7349,40.788,40.5932,40.5932,16656.0
2020-07-21 12:20:00,45.85,45.95,45.82,45.88,5628.0,40.5932,40.6818,40.5667,40.6198,5628.0
2020-07-21 12:25:00,45.89,46.03,45.88,45.97,7721.0,40.6287,40.7526,40.6198,40.6995,7721.0
2020-07-21 12:30:00,45.97,46.02,45.93,46.01,5706.0,40.6995,40.7438,40.6641,40.7349,5706.0
2020-07-21 12:35:00,46.03,46.1,46.03,46.07,4068.0,40.7526,40.8146,40.7526,40.788,4068.0
2020-07-21 12:40:00,46.08,46.09,46.03,46.06,16401.0,40.7969,40.8057,40.7526,40.7792,16401.0
2020-07-21 12:45:00,46.07,46.07,45.95,46.01,8436.0,40.788,40.788,40.6818,40.7349,8436.0
2020-07-21 12:50:00,46.0,46.02,45.95,45.95,5500.0,40.726,40.7438,40.6818,40.6818,5500.0
2020-07-21 12:55:00,45.95,46.06,45.95,46.01,8611.0,40.6818,40.7792,40.6818,40.7349,8611.0
2020-07-21 13:00:00,46.01,46.02,45.99,46.0,8097.0,40.7349,40.7438,40.7172,40.726,8097.0
2020-07-21 13:05:00,46.01,46.03,46.0,46.03,4801.0,40.7349,40.7526,40.726,40.7526,4801.0
2020-07-21 13:10:00,46.02,46.04,45.97,45.97,4041.0,40.7438,40.7615,40.6995,40.6995,4041.0
2020-07-21 13:15:00,45.96,46.0,45.93,45.94,6797.0,40.6906,40.726,40.6641,40.6729,6797.0
2020-07-21 13:20:00,45.94,45.94,45.91,45.92,2200.0,40.6729,40.6729,40.6464,40.6552,2200.0
2020-07-21 13:25:00,45.93,45.93,45.89,45.89,7963.0,40.6641,40.6641,40.6287,40.6287,7963.0
2020-07-21 13:30:00,45.89,45.94,45.89,45.93,4535.0,40.6287,40.6729,40.6287,40.6641,4535.0
2020-07-21 13:35:00,45.95,45.96,45.93,45.93,3247.0,40.6818,40.6906,40.6641,40.6641,3247.0
2020-07-21 13:40:00,45.92,45.92,45.86,45.87,4464.0,40.6552,40.6552,40.6021,40.611,4464.0
2020-07-21 13:45:00,45.87,45.94,45.86,45.9,4443.0,40.611,40.6729,40.6021,40.6375,4443.0
2020-07-21 13:50:00,45.9,45.91,45.85,45.87,6176.0,40.6375,40.6464,40.5932,40.611,6176.0
2020-07-21 13:55:00,45.86,45.91,45.85,45.88,5177.0,40.6021,40.6464,40.5932,40.6198,5177.0
2020-07-21 14:00:00,45.89,45.9,45.85,45.86,4800.0,40.6287,40.6375,40.5932,40.6021,4800.0
2020-07-21 14:05:00,45.87,45.91,45.81,45.82,9250.0,40.611,40.6464,40.5578,40.5667,9250.0
2020-07-21 14:10:00,45.82,45.86,45.8,45.84,4074.0,40.5667,40.6021,40.549,40.5844,4074.0
2020-07-21 14:15:00,45.83,45.86,45.81,45.82,6900.0,40.5755,40.6021,40.5578,40.5667,6900.0
2020-07-21 14:20:00,45.83,45.85,45.81,45.83,4094.0,40.5755,40.5932,40.5578,40.5755,4094.0
2020-07-21 14:25:00,45.83,45.83,45.78,45.8,6892.0,40.5755,40.5755,40.5313,40.549,6892.0
2020-07-21 14:30:00,45.79,45.79,45.74,45.74,8128.0,40.5401,40.5401,40.4959,40.4959,8128.0
2020-07-21 14:35:00,45.74,45.77,45.73,45.75,4269.0,40.4959,40.5224,40.487,40.5047,4269.0
2020-07-21 14:40:00,45.76,45.76,45.67,45.74,22043.0,40.5136,40.5136,40.4339,40.4959,22043.0
2020-07-21 14:45:00,45.73,45.74,45.7,45.71,10373.0,40.487,40.4959,40.4604,40.4693,10373.0
2020-07-21 14:50:00,45.7,45.76,45.68,45.74,8797.0,40.4604,40.5136,40.4427,40.4959,8797.0
2020-07-21 14:55:00,45.74,45.77,45.71,45.73,8715.0,40.4959,40.5224,40.4693,40.487,8715.0
2020-07-21 15:00:00,45.71,45.73,45.69,45.72,7858.0,40.4693,40.487,40.4516,40.4782,7858.0
2020-07-21 15:05:00,45.72,45.72,45.63,45.63,10714.0,40.4782,40.4782,40.3985,40.3985,10714.0
2020-07-21 15:10:00,45.62,45.65,45.57,45.58,9428.0,40.3896,40.4162,40.3453,40.3542,9428.0
2020-07-21 15:15:00,45.57,45.57,45.52,45.56,12884.0,40.3453,40.3453,40.3011,40.3365,12884.0
2020-07-21 15:20:00,45.55,45.66,45.54,45.66,12928.0,40.3276,40.425,40.3188,40.425,12928.0
2020-07-21 15:25:00,45.67,45.69,45.64,45.65,22370.0,40.4339,40.4516,40.4073,40.4162,22370.0
2020-07-21 15:30:00,45.66,45.7,45.6,45.6,20341.0,40.425,40.4604,40.3719,40.3719,20341.0
2020-07-21 15:35:00,45.6,45.6,45.49,45.55,25475.0,40.3719,40.3719,40.2745,40.3276,25475.0
2020-07-21 15:40:00,45.54,45.62,45.52,45.58,29228.0,40.3188,40.3896,40.3011,40.3542,29228.0
2020-07-21 15:45:00,45.59,45.64,45.52,45.54,32423.0,40.3631,40.4073,40.3011,40.3188,32423.0
2020-07-21 15:50:00,45.54,45.63,45.45,45.52,116436.0,40.3188,40.3985,40.2391,40.3011,116436.0
2020-07-21 15:55:00,45.52,45.56,45.45,45.56,116492.0,40.3011,40.3365,40.2391,40.3365,116492.0
2020-07-22 09:30:00,45.68,45.68,45.09,45.21,48998.0,40.4427,40.4427,39.9204,40.0266,48998.0
2020-07-22 09:35:00,45.17,45.36,45.06,45.29,22741.0,39.9912,40.1594,39.8938,40.0975,22741.0
2020-07-22 09:40:00,45.28,45.62,45.26,45.62,40265.0,40.0886,40.3896,40.0709,40.3896,40265.0
2020-07-22 09:45:00,45.61,45.61,45.51,45.55,10040.0,40.3808,40.3808,40.2922,40.3276,10040.0
2020-07-22 09:50:00,45.5,45.67,45.47,45.64,6915.0,40.2834,40.4339,40.2568,40.4073,6915.0
2020-07-22 09:55:00,45.64,45.67,45.51,45.51,5783.0,40.4073,40.4339,40.2922,40.2922,5783.0
2020-07-22 10:00:00,45.51,45.53,45.39,45.45,14403.0,40.2922,40.3099,40.186,40.2391,14403.0
2020-07-22 10:05:00,45.45,45.53,45.44,45.5,7202.0,40.2391,40.3099,40.2303,40.2834,7202.0
2020-07-22 10:10:00,45.5,45.5,45.32,45.33,21492.0,40.2834,40.2834,40.124,40.1329,21492.0
2020-07-22 10:15:00,45.34,45.46,45.33,45.43,4710.0,40.1417,40.248,40.1329,40.2214,4710.0
2020-07-22 10:20:00,45.42,45.42,45.3,45.31,5227.0,40.2125,40.2125,40.1063,40.1152,5227.0
2020-07-22 10:25:00,45.31,45.31,45.2,45.26,8426.0,40.1152,40.1152,40.0178,40.0709,8426.0
2020-07-22 10:30:00,45.25,45.34,45.25,45.28,7334.0,40.062,40.1417,40.062,40.0886,7334.0
2020-07-22 10:35:00,45.26,45.41,45.24,45.39,8695.0,40.0709,40.2037,40.0532,40.186,8695.0
2020-07-22 10:40:00,45.38,45.51,45.35,45.51,12724.0,40.1771,40.2922,40.1506,40.2922,12724.0
2020-07-22 10:45:00,45.5,45.55,45.48,45.51,10574.0,40.2834,40.3276,40.2657,40.2922,10574.0
2020-07-22 10:50:00,45.47,45.49,45.35,45.44,7284.0,40.2568,40.2745,40.1506,40.2303,7284.0
2020-07-22 10:55:00,45.43,45.56,45.43,45.51,13306.0,40.2214,40.3365,40.2214,40.2922,13306.0
2020-07-22 11:00:00,45.5,45.54,45.47,45.52,4748.0,40.2834,40.3188,40.2568,40.3011,4748.0
2020-07-22 11:05:00,45.53,45.54,45.43,45.46,9862.0,40.3099,40.3188,40.2214,40.248,9862.0
2020-07-22 11:10:00,45.47,45.55,45.45,45.54,6981.0,40.2568,40.3276,40.2391,40.3188,6981.0
2020-07-22 11:15:00,45.52,45.6,45.48,45.48,7082.0,40.3011,40.3719,40.2657,40.2657,7082.0
2020-07-22 11:20:00,45.48,45.51,45.42,45.45,4979.0,40.2657,40.2922,40.2125,40.2391,4979.0
2020-07-22 11:25:00,45.44,45.48,45.43,45.46,7950.0,40.2303,40.2657,40.2214,40.248,7950.0
2020-07-22 11:30:00,45.49,45.51,45.4,45.44,3900.0,40.2745,40.2922,40.1948,40.2303,3900.0
2020-07-22 11:35:00,45.43,45.43,45.37,45.42,4647.0,40.2214,40.2214,40.1683,40.2125,4647.0
2020-07-22 11:40:00,45.4,45.4,45.34,45.37,8763.0,40.1948,40.1948,40.1417,40.1683,8763.0
2020-07-22 11:45:00,45.36,45.38,45.34,45.36,5417.0,40.1594,40.1771,40.1417,40.1594,5417.0
2020-07-22 11:50:00,45.36,45.39,45.35,45.35,3134.0,40.1594,40.186,40.1506,40.1506,3134.0
2020-07-22 11:55:00,45.36,45.39,45.29,45.39,7368.0,40.1594,40.186,40.0975,40.186,7368.0
2020-07-22 12:00:00,45.39,45.49,45.39,45.46,21129.0,40.186,40.2745,40.186,40.248,21129.0
2020-07-22 12:05:00,45.46,45.47,45.4,45.4,7655.0,40.248,40.2568,40.1948,40.1948,7655.0
2020-07-22 12:10:00,45.36,45.42,45.36,45.4,4865.0,40.1594,40.2125,40.1594,40.1948,4865.0
2020-07-22 12:15:00,45.41,45.45,45.36,45.36,3449.0,40.2037,40.2391,40.1594,40.1594,3449.0
2020-07-22 12:20:00,45.37,45.37,45.29,45.31,2362.0,40.1683,40.1683,40.0975,40.1152,2362.0
2020-07-22 12:25:00,45.3,45.34,45.26,45.34,3173.0,40.1063,40.1417,40.0709,40.1417,3173.0
2020-07-22 12:30:00,45.33,45.39,45.32,45.36,2100.0,40.1329,40.186,40.124,40.1594,2100.0
2020-07-22 12:35:00,45.37,45.39,45.35,45.35,2848.0,40.1683,40.186,40.1506,40.1506,2848.0
2020-07-22 12:40:00,45.34,45.35,45.28,45.28,4000.0,40.1417,40.1506,40.0886,40.0886,4000.0
2020-07-22 12:45:00,45.28,45.33,45.27,45.33,2700.0,40.0886,40.1329,40.0797,40.1329,2700.0
2020-07-22 12:50:00,45.33,45.38,45.32,45.36,7048.0,40.1329,40.1771,40.124,40.1594,7048.0
2020-07-22 12:55:00,45.36,45.38,45.31,45.34,3342.0,40.1594,40.1771,40.1152,40.1417,3342.0
2020-07-22 13:00:00,45.32,45.32,45.28,45.3,5836.0,40.124,40.124,40.0886,40.1063,5836.0
2020-07-22 13:05:00,45.29,45.3,45.26,45.27,5571.0,40.0975,40.1063,40.0709,40.0797,5571.0
2020-07-22 13:10:00,45.27,45.27,45.22,45.23,2946.0,40.0797,40.0797,40.0355,40.0443,2946.0
2020-07-22 13:15:00,45.23,45.24,45.21,45.24,2450.0,40.0443,40.0532,40.0266,40.0532,2450.0
2020-07-22 13:20:00,45.22,45.25,45.19,45.24,5025.0,40.0355,40.062,40.0089,40.0532,5025.0
2020-07-22 13:25:00,45.24,45.27,45.22,45.27,6465.0,40.0532,40.0797,40.0355,40.0797,6465.0
2020-07-22 13:30:00,45.27,45.27,45.22,45.23,7545.0,40.0797,40.0797,40.0355,40.0443,7545.0
2020-07-22 13:35:00,45.23,45.23,45.15,45.15,2308.0,40.0443,40.0443,39.9735,39.9735,2308.0
2020-07-22 13:40:00,45.16,45.17,45.14,45.16,2330.0,39.9824,39.9912,39.9646,39.9824,2330.0
2020-07-22 13:45:00,45.16,45.19,45.14,45.16,7135.0,39.9824,40.0089,39.9646,39.9824,7135.0
2020-07-22 13:50:00,45.16,45.18,45.13,45.15,5330.0,39.9824,40.0001,39.9558,39.9735,5330.0
2020-07-22 13:55:00,45.16,45.16,45.07,45.08,4641.0,39.9824,39.9824,39.9027,39.9115,4641.0
2020-07-22 14:00:00,45.1,45.15,45.09,45.15,2400.0,39.9292,39.9735,39.9204,39.9735,2400.0
2020-07-22 14:05:00,45.14,45.2,45.13,45.2,4215.0,39.9646,40.0178,39.9558,40.0178,4215.0
2020-07-22 14:10:00,45.19,45.22,45.16,45.22,2907.0,40.0089,40.0355,39.9824,40.0355,2907.0
2020-07-22 14:15:00,45.19,45.21,45.17,45.2,2690.0,40.0089,40.0266,39.9912,40.0178,2690.0
2020-07-22 14:20:00,45.2,45.2,45.17,45.19,1800.0,40.0178,40.0178,39.9912,40.0089,1800.0
2020-07-22 14:25:00,45.18,45.19,45.16,45.18,3000.0,40.0001,40.0089,39.9824,40.0001,3000.0
2020-07-22 14:30:00,45.19,45.21,45.12,45.18,5253.0,40.0089,40.0266,39.9469,40.0001,5253.0
2020-07-22 14:35:00,45.18,45.21,45.18,45.21,1700.0,40.0001,40.0266,40.0001,40.0266,1700.0
2020-07-22 14:40:00,45.2,45.22,45.16,45.16,4500.0,40.0178,40.0355,39.9824,39.9824,4500.0
2020-07-22 14:45:00,45.16,45.21,45.15,45.18,10066.0,39.9824,40.0266,39.9735,40.0001,10066.0
2020-07-22 14:50:00,45.18,45.19,45.14,45.15,7030.0,40.0001,40.0089,39.9646,39.9735,7030.0
2020-07-22 14:55:00,45.16,45.16,45.08,45.09,10484.0,39.9824,39.9824,39.9115,39.9204,10484.0
2020-07-22 15:00:00,45.09,45.11,45.03,45.03,7701.0,39.9204,39.9381,39.8673,39.8673,7701.0
2020-07-22 15:05:00,45.03,45.09,45.03,45.04,6484.0,39.8673,39.9204,39.8673,39.8761,6484.0
2020-07-22 15:10:00,45.04,45.11,45.02,45.11,7710.0,39.8761,39.9381,39.8584,39.9381,7710.0
2020-07-22 15:15:00,45.11,45.12,45.02,45.02,19207.0,39.9381,39.9469,39.8584,39.8584,19207.0
2020-07-22 15:20:00,45.03,45.05,45.01,45.03,11755.0,39.8673,39.885,39.8496,39.8673,11755.0
2020-07-22 15:25:00,45.04,45.08,45.02,45.03,11151.0,39.8761,39.9115,39.8584,39.8673,11151.0
2020-07-22 15:30:00,45.03,45.14,45.03,45.09,12439.0,39.8673,39.9646,39.8673,39.9204,12439.0
2020-07-22 15:35:00,45.09,45.15,45.09,45.11,10957.0,39.9204,39.9735,39.9204,39.9381,10957.0
2020-07-22 15:40:00,45.11,45.14,45.08,45.14,8888.0,39.9381,39.9646,39.9115,39.9646,8888.0
2020-07-22 15:45:00,45.13,45.17,45.11,45.14,16861.0,39.9558,39.9912,39.9381,39.9646,16861.0
2020-07-22 15:50:00,45.13,45.16,45.05,45.07,44378.0,39.9558,39.9824,39.885,39.9027,44378.0
2020-07-22 15:55:00,45.08,45.09,44.97,44.98,138931.0,39.9115,39.9204,39.8141,39.823,138931.0
2020-07-23 09:30:00,44.96,45.29,44.91,45.22,21095.0,39.8053,40.0975,39.761,40.0355,21095.0
2020-07-23 09:35:00,45.28,45.3,45.0,45.0,5065.0,40.0886,40.1063,39.8407,39.8407,5065.0
2020-07-23 09:40:00,44.97,44.98,44.81,44.89,6888.0,39.8141,39.823,39.6725,39.7433,6888.0
2020-07-23 09:45:00,44.89,44.97,44.79,44.89,7050.0,39.7433,39.8141,39.6548,39.7433,7050.0
2020-07-23 09:50:00,44.89,45.03,44.85,45.02,12949.0,39.7433,39.8673,39.7079,39.8584,12949.0
2020-07-23 09:55:00,44.98,45.05,44.92,45.04,8172.0,39.823,39.885,39.7699,39.8761,8172.0
2020-07-23 10:00:00,45.06,45.12,45.01,45.06,22870.0,39.8938,39.9469,39.8496,39.8938,22870.0
2020-07-23 10:05:00,45.08,45.35,45.06,45.28,13341.0,39.9115,40.1506,39.8938,40.0886,13341.0
2020-07-23 10:10:00,45.26,45.28,45.13,45.15,11675.0,40.0709,40.0886,39.9558,39.9735,11675.0
2020-07-23 10:15:00,45.14,45.24,45.14,45.17,12310.0,39.9646,40.0532,39.9646,39.9912,12310.0
2020-07-23 10:20:00,45.18,45.24,45.17,45.22,9567.0,40.0001,40.0532,39.9912,40.0355,9567.0
2020-07-23 10:25:00,45.28,45.4,45.26,45.35,20026.0,40.0886,40.1948,40.0709,40.1506,20026.0
2020-07-23 10:30:00,45.32,45.43,45.31,45.42,7401.0,40.124,40.2214,40.1152,40.2125,7401.0
2020-07-23 10:35:00,45.41,45.5,45.36,45.5,7600.0,40.2037,40.2834,40.1594,40.2834,7600.0
2020-07-23 10:40:00,45.51,45.56,45.48,45.55,6350.0,40.2922,40.3365,40.2657,40.3276,6350.0
2020-07-23 10:45:00,45.55,45.58,45.53,45.54,6041.0,40.3276,40.3542,40.3099,40.3188,6041.0
2020-07-23 10:50:00,45.55,45.57,45.38,45.4,18353.0,40.3276,40.3453,40.1771,40.1948,18353.0
2020-07-23 10:55:00,45.39,45.39,45.27,45.31,3800.0,40.186,40.186,40.0797,40.1152,3800.0
2020-07-23 11:00:00,45.32,45.4,45.32,45.34,3262.0,40.124,40.1948,40.124,40.1417,3262.0
2020-07-23 11:05:00,45.33,45.4,45.27,45.36,6253.0,40.1329,40.1948,40.0797,40.1594,6253.0
2020-07-23 11:10:00,45.39,45.52,45.36,45.5,9201.0,40.186,40.3011,40.1594,40.2834,9201.0
2020-07-23 11:15:00,45.48,45.52,45.44,45.44,15130.0,40.2657,40.3011,40.2303,40.2303,15130.0
2020-07-23 11:20:00,45.46,45.51,45.44,45.5,4541.0,40.248,40.2922,40.2303,40.2834,4541.0
2020-07-23 11:25:00,45.5,45.54,45.47,45.51,9187.0,40.2834,40.3188,40.2568,40.2922,9187.0
2020-07-23 11:30:00,45.52,45.54,45.48,45.48,7744.0,40.3011,40.3188,40.2657,40.2657,7744.0
2020-07-23 11:35:00,45.46,45.69,45.46,45.69,6845.0,40.248,40.4516,40.248,40.4516,6845.0
2020-07-23 11:40:00,45.67,45.7,45.61,45.65,5914.0,40.4339,40.4604,40.3808,40.4162,5914.0
2020-07-23 11:45:00,45.66,45.66,45.6,45.61,3258.0,40.425,40.425,40.3719,40.3808,3258.0
2020-07-23 11:50:00,45.67,45.67,45.51,45.53,11314.0,40.4339,40.4339,40.2922,40.3099,11314.0
2020-07-23 11:55:00,45.55,45.64,45.53,45.63,3401.0,40.3276,40.4073,40.3099,40.3985,3401.0
2020-07-23 12:00:00,45.62,45.65,45.62,45.64,11480.0,40.3896,40.4162,40.3896,40.4073,11480.0
2020-07-23 12:05:00,45.63,45.63,45.57,45.6,3269.0,40.3985,40.3985,40.3453,40.3719,3269.0
2020-07-23 12:10:00,45.59,45.68,45.59,45.67,3264.0,40.3631,40.4427,40.3631,40.4339,3264.0
2020-07-23 12:15:00,45.68,45.7,45.63,45.65,4385.0,40.4427,40.4604,40.3985,40.4162,4385.0
2020-07-23 12:20:00,45.7,45.72,45.67,45.67,5106.0,40.4604,40.4782,40.4339,40.4339,5106.0
2020-07-23 12:25:00,45.68,45.69,45.59,45.59,9174.0,40.4427,40.4516,40.3631,40.3631,9174.0
2020-07-23 12:30:00,45.59,45.64,45.55,45.63,11161.0,40.3631,40.4073,40.3276,40.3985,11161.0
2020-07-23 12:35:00,45.65,45.65,45.59,45.6,10140.0,40.4162,40.4162,40.3631,40.3719,10140.0
2020-07-23 12:40:00,45.58,45.65,45.58,45.62,7401.0,40.3542,40.4162,40.3542,40.3896,7401.0
2020-07-23 12:45:00,45.62,45.64,45.57,45.58,6599.0,40.3896,40.4073,40.3453,40.3542,6599.0
2020-07-23 12:50:00,45.55,45.57,45.5,45.56,8219.0,40.3276,40.3453,40.2834,40.3365,8219.0
2020-07-23 12:55:00,45.58,45.58,45.47,45.49,5629.0,40.3542,40.3542,40.2568,40.2745,5629.0
2020-07-23 13:00:00,45.48,45.5,45.4,45.43,18453.0,40.2657,40.2834,40.1948,40.2214,18453.0
2020-07-23 13:05:00,45.43,45.48,45.42,45.44,10257.0,40.2214,40.2657,40.2125,40.2303,10257.0
2020-07-23 13:10:00,45.45,45.48,45.43,45.45,5599.0,40.2391,40.2657,40.2214,40.2391,5599.0
2020-07-23 13:15:00,45.45,45.46,45.36,45.39,6461.0,40.2391,40.248,40.1594,40.186,6461.0
2020-07-23 13:20:00,45.39,45.4,45.27,45.28,7838.0,40.186,40.1948,40.0797,40.0886,7838.0
2020-07-23 13:25:00,45.32,45.39,45.3,45.31,10247.0,40.124,40.186,40.1063,40.1152,10247.0
2020-07-23 13:30:00,45.31,45.32,45.21,45.22,6526.0,40.1152,40.124,40.0266,40.0355,6526.0
2020-07-23 13:35:00,45.24,45.24,45.14,45.18,8692.0,40.0532,40.0532,39.9646,40.0001,8692.0
2020-07-23 13:40:00,45.19,45.22,45.06,45.11,10354.0,40.0089,40.0355,39.8938,39.9381,10354.0
2020-07-23 13:45:00,45.12,45.14,45.04,45.04,9080.0,39.9469,39.9646,39.8761,39.8761,9080.0
2020-07-23 13:50:00,45.05,45.13,45.03,45.06,4966.0,39.885,39.9558,39.8673,39.8938,4966.0
2020-07-23 13:55:00,45.05,45.05,44.97,45.01,14847.0,39.885,39.885,39.8141,39.8496,14847.0
2020-07-23 14:00:00,44.98,45.07,44.94,44.98,9827.0,39.823,39.9027,39.7876,39.823,9827.0
2020-07-23 14:05:00,44.99,44.99,44.88,44.92,7144.0,39.8318,39.8318,39.7345,39.7699,7144.0
2020-07-23 14:10:00,44.91,44.93,44.82,44.85,8751.0,39.761,39.7787,39.6813,39.7079,8751.0
2020-07-23 14:15:00,44.83,44.86,44.74,44.83,7538.0,39.6902,39.7168,39.6105,39.6902,7538.0
2020-07-23 14:20:00,44.85,44.91,44.76,44.89,6013.0,39.7079,39.761,39.6282,39.7433,6013.0
2020-07-23 14:25:00,44.88,44.92,44.82,44.9,27782.0,39.7345,39.7699,39.6813,39.7522,27782.0
2020-07-23 14:30:00,44.9,44.94,44.83,44.94,13630.0,39.7522,39.7876,39.6902,39.7876,13630.0
2020-07-23 14:35:00,44.92,44.92,44.76,44.76,15797.0,39.7699,39.7699,39.6282,39.6282,15797.0
2020-07-23 14:40:00,44.78,44.87,44.76,44.76,19551.0,39.6459,39.7256,39.6282,39.6282,19551.0
2020-07-23 14:45:00,44.77,44.8,44.7,44.8,20012.0,39.6371,39.6636,39.5751,39.6636,20012.0
2020-07-23 14:50:00,44.81,44.88,44.76,44.77,21488.0,39.6725,39.7345,39.6282,39.6371,21488.0
2020-07-23 14:55:00,44.75,44.79,44.69,44.78,26489.0,39.6194,39.6548,39.5662,39.6459,26489.0
2020-07-23 15:00:00,44.78,44.8,44.67,44.7,32114.0,39.6459,39.6636,39.5485,39.5751,32114.0
2020-07-23 15:05:00,44.7,44.72,44.55,44.64,22235.0,39.5751,39.5928,39.4423,39.522,22235.0
2020-07-23 15:10:00,44.64,44.69,44.59,44.64,16697.0,39.522,39.5662,39.4777,39.522,16697.0
2020-07-23 15:15:00,44.62,44.72,44.61,44.65,15401.0,39.5043,39.5928,39.4954,39.5308,15401.0
2020-07-23 15:20:00,44.65,44.69,44.58,44.6,21958.0,39.5308,39.5662,39.4689,39.4866,21958.0
2020-07-23 15:25:00,44.57,44.64,44.51,44.62,18496.0,39.46,39.522,39.4069,39.5043,18496.0
2020-07-23 15:30:00,44.62,44.65,44.5,44.63,23546.0,39.5043,39.5308,39.398,39.5131,23546.0
2020-07-23 15:35:00,44.63,44.71,44.57,44.63,28843.0,39.5131,39.5839,39.46,39.5131,28843.0
2020-07-23 15:40:00,44.62,44.65,44.59,44.63,40819.0,39.5043,39.5308,39.4777,39.5131,40819.0
2020-07-23 15:45:00,44.63,44.71,44.61,44.66,30197.0,39.5131,39.5839,39.4954,39.5397,30197.0
2020-07-23 15:50:00,44.66,44.67,44.45,44.67,63136.0,39.5397,39.5485,39.3538,39.5485,63136.0
2020-07-23 15:55:00,44.68,44.71,44.62,44.66,76316.0,39.5574,39.5839,39.5043,39.5397,76316.0
2020-07-24 09:30:00,44.65,44.67,44.47,44.67,25745.0,39.5308,39.5485,39.3715,39.5485,25745.0
2020-07-24 09:35:00,44.6,44.67,44.42,44.44,37695.0,39.4866,39.5485,39.3272,39.3449,37695.0
2020-07-24 09:40:00,44.43,44.6,44.29,44.29,38578.0,39.3361,39.4866,39.2121,39.2121,38578.0
2020-07-24 09:45:00,44.29,44.51,44.28,44.46,16147.0,39.2121,39.4069,39.2032,39.3626,16147.0
2020-07-24 09:50:00,44.48,44.5,44.38,44.45,8864.0,39.3803,39.398,39.2918,39.3538,8864.0
2020-07-24 09:55:00,44.47,44.5,44.37,44.48,21215.0,39.3715,39.398,39.2829,39.3803,21215.0
2020-07-24 10:00:00,44.47,44.55,44.46,44.52,23819.0,39.3715,39.4423,39.3626,39.4157,23819.0
2020-07-24 10:05:00,44.5,44.53,44.48,44.49,6374.0,39.398,39.4246,39.3803,39.3892,6374.0
2020-07-24 10:10:00,44.49,44.54,44.43,44.5,8539.0,39.3892,39.4334,39.3361,39.398,8539.0
2020-07-24 10:15:00,44.46,44.52,44.3,44.3,29803.0,39.3626,39.4157,39.221,39.221,29803.0
2020-07-24 10:20:00,44.3,44.46,44.27,44.46,6439.0,39.221,39.3626,39.1944,39.3626,6439.0
2020-07-24 10:25:00,44.51,44.54,44.44,44.46,6978.0,39.4069,39.4334,39.3449,39.3626,6978.0
2020-07-24 10:30:00,44.49,44.52,44.34,44.34,15099.0,39.3892,39.4157,39.2564,39.2564,15099.0
2020-07-24 10:35:00,44.33,44.41,44.31,44.34,10749.0,39.2475,39.3183,39.2298,39.2564,10749.0
2020-07-24 10:40:00,44.36,44.44,44.36,44.44,4337.0,39.2741,39.3449,39.2741,39.3449,4337.0
2020-07-24 10:45:00,44.44,44.46,44.36,44.41,5197.0,39.3449,39.3626,39.2741,39.3183,5197.0
2020-07-24 10:50:00,44.41,44.45,44.36,44.38,5786.0,39.3183,39.3538,39.2741,39.2918,5786.0
2020-07-24 10:55:00,44.36,44.42,44.32,44.37,5734.0,39.2741,39.3272,39.2387,39.2829,5734.0
2020-07-24 11:00:00,44.37,44.42,44.34,44.34,7024.0,39.2829,39.3272,39.2564,39.2564,7024.0
2020-07-24 11:05:00,44.33,44.33,44.2,44.21,7915.0,39.2475,39.2475,39.1324,39.1413,7915.0
2020-07-24 11:10:00,44.2,44.24,44.17,44.18,24206.0,39.1324,39.1678,39.1059,39.1147,24206.0
2020-07-24 11:15:00,44.2,44.2,44.11,44.14,21324.0,39.1324,39.1324,39.0527,39.0793,21324.0
2020-07-24 11:20:00,44.14,44.17,44.03,44.07,12099.0,39.0793,39.1059,38.9819,39.0173,12099.0
2020-07-24 11:25:00,44.08,44.08,43.92,43.92,14244.0,39.0262,39.0262,38.8845,38.8845,14244.0
2020-07-24 11:30:00,43.93,43.95,43.87,43.91,10860.0,38.8934,38.9111,38.8403,38.8757,10860.0
2020-07-24 11:35:00,43.9,44.0,43.87,43.96,18253.0,38.8668,38.9553,38.8403,38.9199,18253.0
2020-07-24 11:40:00,43.93,44.0,43.91,44.0,4655.0,38.8934,38.9553,38.8757,38.9553,4655.0
2020-07-24 11:45:00,44.0,44.04,44.0,44.01,6720.0,38.9553,38.9908,38.9553,38.9642,6720.0
2020-07-24 11:50:00,44.03,44.06,43.91,43.93,11787.0,38.9819,39.0085,38.8757,38.8934,11787.0
2020-07-24 11:55:00,43.95,44.02,43.91,43.98,6854.0,38.9111,38.9731,38.8757,38.9376,6854.0
2020-07-24 12:00:00,43.99,44.02,43.92,43.95,6459.0,38.9465,38.9731,38.8845,38.9111,6459.0
2020-07-24 12:05:00,43.95,43.98,43.92,43.97,6335.0,38.9111,38.9376,38.8845,38.9288,6335.0
2020-07-24 12:10:00,43.97,43.99,43.93,43.98,10181.0,38.9288,38.9465,38.8934,38.9376,10181.0
2020-07-24 12:15:00,43.98,44.03,43.96,43.96,6871.0,38.9376,38.9819,38.9199,38.9199,6871.0
2020-07-24 12:20:00,43.94,43.95,43.84,43.88,10884.0,38.9022,38.9111,38.8137,38.8491,10884.0
2020-07-24 12:25:00,43.87,43.9,43.85,43.86,14223.0,38.8403,38.8668,38.8225,38.8314,14223.0
2020-07-24 12:30:00,43.85,43.9,43.85,43.88,4787.0,38.8225,38.8668,38.8225,38.8491,4787.0
2020-07-24 12:35:00,43.89,43.9,43.85,43.85,5142.0,38.858,38.8668,38.8225,38.8225,5142.0
2020-07-24 12:40:00,43.86,43.87,43.78,43.79,9124.0,38.8314,38.8403,38.7606,38.7694,9124.0
2020-07-24 12:45:00,43.79,43.8,43.73,43.75,4201.0,38.7694,38.7783,38.7163,38.734,4201.0
2020-07-24 12:50:00,43.76,43.82,43.73,43.76,4108.0,38.7429,38.796,38.7163,38.7429,4108.0
2020-07-24 12:55:00,43.73,43.77,43.71,43.75,4906.0,38.7163,38.7517,38.6986,38.734,4906.0
2020-07-24 13:00:00,43.76,43.79,43.74,43.76,3304.0,38.7429,38.7694,38.7252,38.7429,3304.0
2020-07-24 13:05:00,43.77,43.78,43.64,43.7,8606.0,38.7517,38.7606,38.6366,38.6897,8606.0
2020-07-24 13:10:00,43.71,43.74,43.66,43.66,8070.0,38.6986,38.7252,38.6543,38.6543,8070.0
2020-07-24 13:15:00,43.66,43.7,43.64,43.68,4723.0,38.6543,38.6897,38.6366,38.672,4723.0
2020-07-24 13:20:00,43.68,43.73,43.68,43.73,3156.0,38.672,38.7163,38.672,38.7163,3156.0
2020-07-24 13:25:00,43.74,43.8,43.73,43.8,5678.0,38.7252,38.7783,38.7163,38.7783,5678.0
2020-07-24 13:30:00,43.79,43.79,43.72,43.73,5480.0,38.7694,38.7694,38.7075,38.7163,5480.0
2020-07-24 13:35:00,43.73,43.79,43.71,43.73,6096.0,38.7163,38.7694,38.6986,38.7163,6096.0
2020-07-24 13:40:00,43.73,43.73,43.65,43.7,7281.0,38.7163,38.7163,38.6455,38.6897,7281.0
2020-07-24 13:45:00,43.69,43.76,43.69,43.74,7330.0,38.6809,38.7429,38.6809,38.7252,7330.0
2020-07-24 13:50:00,43.73,43.82,43.72,43.81,4572.0,38.7163,38.796,38.7075,38.7871,4572.0
2020-07-24 13:55:00,43.8,43.85,43.77,43.84,5730.0,38.7783,38.8225,38.7517,38.8137,5730.0
2020-07-24 14:00:00,43.86,43.9,43.81,43.82,12130.0,38.8314,38.8668,38.7871,38.796,12130.0
2020-07-24 14:05:00,43.82,43.86,43.8,43.83,5686.0,38.796,38.8314,38.7783,38.8048,5686.0
2020-07-24 14:10:00,43.84,43.87,43.83,43.84,3040.0,38.8137,38.8403,38.8048,38.8137,3040.0
2020-07-24 14:15:00,43.84,43.84,43.78,43.81,10668.0,38.8137,38.8137,38.7606,38.7871,10668.0
2020-07-24 14:20:00,43.81,43.85,43.81,43.85,6740.0,38.7871,38.8225,38.7871,38.8225,6740.0
2020-07-24 14:25:00,43.84,43.89,43.83,43.88,4282.0,38.8137,38.858,38.8048,38.8491,4282.0
2020-07-24 14:30:00,43.87,43.87,43.78,43.78,4708.0,38.8403,38.8403,38.7606,38.7606,4708.0
2020-07-24 14:35:00,43.8,43.86,43.76,43.85,6832.0,38.7783,38.8314,38.7429,38.8225,6832.0
2020-07-24 14:40:00,43.85,43.85,43.78,43.78,5284.0,38.8225,38.8225,38.7606,38.7606,5284.0
2020-07-24 14:45:00,43.78,43.78,43.74,43.74,8214.0,38.7606,38.7606,38.7252,38.7252,8214.0
2020-07-24 14:50:00,43.75,43.75,43.7,43.72,9666.0,38.734,38.734,38.6897,38.7075,9666.0
2020-07-24 14:55:00,43.73,43.73,43.67,43.72,12049.0,38.7163,38.7163,38.6632,38.7075,12049.0
2020-07-24 15:00:00,43.71,43.73,43.67,43.73,11539.0,38.6986,38.7163,38.6632,38.7163,11539.0
2020-07-24 15:05:00,43.72,43.75,43.68,43.7,12072.0,38.7075,38.734,38.672,38.6897,12072.0
2020-07-24 15:10:00,43.69,43.72,43.68,43.69,14658.0,38.6809,38.7075,38.672,38.6809,14658.0
2020-07-24 15:15:00,43.69,43.69,43.5,43.5,24021.0,38.6809,38.6809,38.5127,38.5127,24021.0
2020-07-24 15:20:00,43.51,43.55,43.46,43.47,20682.0,38.5215,38.5569,38.4773,38.4861,20682.0
2020-07-24 15:25:00,43.47,43.52,43.43,43.47,18243.0,38.4861,38.5304,38.4507,38.4861,18243.0
2020-07-24 15:30:00,43.45,43.5,43.43,43.46,11079.0,38.4684,38.5127,38.4507,38.4773,11079.0
2020-07-24 15:35:00,43.46,43.62,43.43,43.59,24377.0,38.4773,38.6189,38.4507,38.5924,24377.0
2020-07-24 15:40:00,43.59,43.62,43.54,43.54,18739.0,38.5924,38.6189,38.5481,38.5481,18739.0
2020-07-24 15:45:00,43.54,43.57,43.48,43.55,23848.0,38.5481,38.5746,38.495,38.5569,23848.0
2020-07-24 15:50:00,43.54,43.54,43.24,43.25,152044.0,38.5481,38.5481,38.2825,38.2913,152044.0
2020-07-24 15:55:00,43.24,43.31,43.06,43.2,341101.0,38.2825,38.3445,38.1231,38.2471,341101.0
2020-07-27 09:30:00,43.22,43.46,42.93,43.03,109541.0,38.2648,38.4773,38.008,38.0966,109541.0
2020-07-27 09:35:00,43.05,43.06,42.73,42.95,73524.0,38.1143,38.1231,37.831,38.0257,73524.0
2020-07-27 09:40:00,42.97,43.13,42.83,42.98,33863.0,38.0434,38.1851,37.9195,38.0523,33863.0
2020-07-27 09:45:00,42.96,43.54,42.96,43.5,30363.0,38.0346,38.5481,38.0346,38.5127,30363.0
2020-07-27 09:50:00,43.51,43.9,43.47,43.9,30954.0,38.5215,38.8668,38.4861,38.8668,30954.0
2020-07-27 09:55:00,43.88,44.06,43.86,43.98,27969.0,38.8491,39.0085,38.8314,38.9376,27969.0
2020-07-27 10:00:00,43.98,43.99,43.89,43.91,21944.0,38.9376,38.9465,38.858,38.8757,21944.0
2020-07-27 10:05:00,43.91,44.04,43.84,43.97,17848.0,38.8757,38.9908,38.8137,38.9288,17848.0
2020-07-27 10:10:00,43.98,44.1,43.91,44.03,14833.0,38.9376,39.0439,38.8757,38.9819,14833.0
2020-07-27 10:15:00,44.02,44.13,44.0,44.11,12187.0,38.9731,39.0704,38.9553,39.0527,12187.0
2020-07-27 10:20:00,44.09,44.14,44.06,44.06,10351.0,39.035,39.0793,39.0085,39.0085,10351.0
2020-07-27 10:25:00,44.05,44.13,44.04,44.12,9035.0,38.9996,39.0704,38.9908,39.0616,9035.0
2020-07-27 10:30:00,44.14,44.14,44.03,44.04,14491.0,39.0793,39.0793,38.9819,38.9908,14491.0
2020-07-27 10:35:00,44.03,44.17,44.02,44.16,9236.0,38.9819,39.1059,38.9731,39.097,9236.0
2020-07-27 10:40:00,44.17,44.17,44.12,44.13,6512.0,39.1059,39.1059,39.0616,39.0704,6512.0
2020-07-27 10:45:00,44.12,44.13,44.0,44.02,27976.0,39.0616,39.0704,38.9553,38.9731,27976.0
2020-07-27 10:50:00,44.03,44.07,44.01,44.06,7289.0,38.9819,39.0173,38.9642,39.0085,7289.0
2020-07-27 10:55:00,44.06,44.09,43.99,44.0,5449.0,39.0085,39.035,38.9465,38.9553,5449.0
2020-07-27 11:00:00,44.01,44.03,43.94,43.96,5441.0,38.9642,38.9819,38.9022,38.9199,5441.0
2020-07-27 11:05:00,43.97,44.0,43.9,44.0,6937.0,38.9288,38.9553,38.8668,38.9553,6937.0
2020-07-27 11:10:00,43.98,43.98,43.88,43.9,4267.0,38.9376,38.9376,38.8491,38.8668,4267.0
2020-07-27 11:15:00,43.9,43.92,43.83,43.85,4760.0,38.8668,38.8845,38.8048,38.8225,4760.0
2020-07-27 11:20:00,43.85,43.86,43.83,43.83,5909.0,38.8225,38.8314,38.8048,38.8048,5909.0
2020-07-27 11:25:00,43.81,43.99,43.81,43.98,10397.0,38.7871,38.9465,38.7871,38.9376,10397.0
2020-07-27 11:30:00,43.98,44.03,43.96,43.98,8489.0,38.9376,38.9819,38.9199,38.9376,8489.0
2020-07-27 11:35:00,43.98,43.98,43.86,43.87,9319.0,38.9376,38.9376,38.8314,38.8403,9319.0
2020-07-27 11:40:00,43.86,43.89,43.82,43.85,5150.0,38.8314,38.858,38.796,38.8225,5150.0
2020-07-27 11:45:00,43.85,43.92,43.83,43.87,9220.0,38.8225,38.8845,38.8048,38.8403,9220.0
2020-07-27 11:50:00,43.89,43.98,43.88,43.95,3873.0,38.858,38.9376,38.8491,38.9111,3873.0
2020-07-27 11:55:00,43.93,44.03,43.92,44.01,7155.0,38.8934,38.9819,38.8845,38.9642,7155.0
2020-07-27 12:00:00,44.01,44.07,44.0,44.07,5037.0,38.9642,39.0173,38.9553,39.0173,5037.0
2020-07-27 12:05:00,44.07,44.15,44.06,44.11,7852.0,39.0173,39.0882,39.0085,39.0527,7852.0
2020-07-27 12:10:00,44.11,44.11,44.06,44.1,3765.0,39.0527,39.0527,39.0085,39.0439,3765.0
2020-07-27 12:15:00,44.08,44.16,44.06,44.13,4647.0,39.0262,39.097,39.0085,39.0704,4647.0
2020-07-27 12:20:00,44.13,44.22,44.13,44.22,6665.0,39.0704,39.1501,39.0704,39.1501,6665.0
2020-07-27 12:25:00,44.21,44.21,44.15,44.19,6258.0,39.1413,39.1413,39.0882,39.1236,6258.0
2020-07-27 12:30:00,44.19,44.21,44.17,44.17,7151.0,39.1236,39.1413,39.1059,39.1059,7151.0
2020-07-27 12:35:00,44.14,44.17,44.1,44.13,13909.0,39.0793,39.1059,39.0439,39.0704,13909.0
2020-07-27 12:40:00,44.16,44.29,44.16,44.28,10308.0,39.097,39.2121,39.097,39.2032,10308.0
2020-07-27 12:45:00,44.29,44.29,44.21,44.25,8307.0,39.2121,39.2121,39.1413,39.1767,8307.0
2020-07-27 12:50:00,44.23,44.29,44.21,44.24,3422.0,39.159,39.2121,39.1413,39.1678,3422.0
2020-07-27 12:55:00,44.23,44.31,44.22,44.27,7512.0,39.159,39.2298,39.1501,39.1944,7512.0
2020-07-27 13:00:00,44.28,44.31,44.27,44.29,2607.0,39.2032,39.2298,39.1944,39.2121,2607.0
2020-07-27 13:05:00,44.27,44.33,44.23,44.32,7608.0,39.1944,39.2475,39.159,39.2387,7608.0
2020-07-27 13:10:00,44.32,44.33,44.24,44.33,17635.0,39.2387,39.2475,39.1678,39.2475,17635.0
2020-07-27 13:15:00,44.33,44.34,44.22,44.23,3398.0,39.2475,39.2564,39.1501,39.159,3398.0
2020-07-27 13:20:00,44.23,44.25,44.2,44.22,5117.0,39.159,39.1767,39.1324,39.1501,5117.0
2020-07-27 13:25:00,44.22,44.29,44.21,44.23,7132.0,39.1501,39.2121,39.1413,39.159,7132.0
2020-07-27 13:30:00,44.24,44.24,44.19,44.22,3128.0,39.1678,39.1678,39.1236,39.1501,3128.0
2020-07-27 13:35:00,44.22,44.3,44.22,44.27,4338.0,39.1501,39.221,39.1501,39.1944,4338.0
2020-07-27 13:40:00,44.27,44.27,44.16,44.2,5600.0,39.1944,39.1944,39.097,39.1324,5600.0
2020-07-27 13:45:00,44.19,44.2,44.14,44.15,3312.0,39.1236,39.1324,39.0793,39.0882,3312.0
2020-07-27 13:50:00,44.16,44.17,44.14,44.15,2500.0,39.097,39.1059,39.0793,39.0882,2500.0
2020-07-27 13:55:00,44.13,44.18,44.13,44.16,4471.0,39.0704,39.1147,39.0704,39.097,4471.0
2020-07-27 14:00:00,44.17,44.18,44.14,44.17,2597.0,39.1059,39.1147,39.0793,39.1059,2597.0
2020-07-27 14:05:00,44.15,44.15,44.05,44.14,15438.0,39.0882,39.0882,38.9996,39.0793,15438.0
2020-07-27 14:10:00,44.14,44.14,44.08,44.09,4998.0,39.0793,39.0793,39.0262,39.035,4998.0
2020-07-27 14:15:00,44.1,44.1,44.06,44.07,11244.0,39.0439,39.0439,39.0085,39.0173,11244.0
2020-07-27 14:20:00,44.1,44.14,44.04,44.12,3245.0,39.0439,39.0793,38.9908,39.0616,3245.0
2020-07-27 14:25:00,44.13,44.13,44.07,44.1,7394.0,39.0704,39.0704,39.0173,39.0439,7394.0
2020-07-27 14:30:00,44.1,44.11,44.04,44.05,5703.0,39.0439,39.0527,38.9908,38.9996,5703.0
2020-07-27 14:35:00,44.04,44.11,44.02,44.08,9019.0,38.9908,39.0527,38.9731,39.0262,9019.0
2020-07-27 14:40:00,44.1,44.14,44.06,44.09,27699.0,39.0439,39.0793,39.0085,39.035,27699.0
2020-07-27 14:45:00,44.08,44.08,44.02,44.02,8232.0,39.0262,39.0262,38.9731,38.9731,8232.0
2020-07-27 14:50:00,44.04,44.09,44.02,44.07,8963.0,38.9908,39.035,38.9731,39.0173,8963.0
2020-07-27 14:55:00,44.07,44.11,44.04,44.09,7611.0,39.0173,39.0527,38.9908,39.035,7611.0
2020-07-27 15:00:00,44.09,44.12,44.08,44.09,24787.0,39.035,39.0616,39.0262,39.035,24787.0
2020-07-27 15:05:00,44.1,44.12,44.08,44.09,14712.0,39.0439,39.0616,39.0262,39.035,14712.0
2020-07-27 15:10:00,44.1,44.11,44.06,44.07,23043.0,39.0439,39.0527,39.0085,39.0173,23043.0
2020-07-27 15:15:00,44.07,44.08,44.03,44.05,15808.0,39.0173,39.0262,38.9819,38.9996,15808.0
2020-07-27 15:20:00,44.06,44.09,43.95,43.95,20892.0,39.0085,39.035,38.9111,38.9111,20892.0
2020-07-27 15:25:00,43.95,44.0,43.94,43.97,17347.0,38.9111,38.9553,38.9022,38.9288,17347.0
2020-07-27 15:30:00,43.97,44.0,43.9,43.91,27172.0,38.9288,38.9553,38.8668,38.8757,27172.0
2020-07-27 15:35:00,43.9,43.93,43.86,43.88,38804.0,38.8668,38.8934,38.8314,38.8491,38804.0
2020-07-27 15:40:00,43.88,43.92,43.87,43.91,29476.0,38.8491,38.8845,38.8403,38.8757,29476.0
2020-07-27 15:45:00,43.91,44.1,43.9,44.1,27484.0,38.8757,39.0439,38.8668,39.0439,27484.0
2020-07-27 15:50:00,44.1,44.19,44.06,44.17,47527.0,39.0439,39.1236,39.0085,39.1059,47527.0
2020-07-27 15:55:00,44.18,44.19,44.05,44.13,98272.0,39.1147,39.1236,38.9996,39.0704,98272.0
2020-07-28 09:30:00,44.04,44.12,43.77,43.79,26507.0,38.9908,39.0616,38.7517,38.7694,26507.0
2020-07-28 09:35:00,43.76,43.8,43.54,43.54,9855.0,38.7429,38.7783,38.5481,38.5481,9855.0
2020-07-28 09:40:00,43.48,43.59,43.4,43.55,10570.0,38.495,38.5924,38.4241,38.5569,10570.0
2020-07-28 09:45:00,43.55,43.67,43.55,43.65,19923.0,38.5569,38.6632,38.5569,38.6455,19923.0
2020-07-28 09:50:00,43.65,43.7,43.55,43.55,11564.0,38.6455,38.6897,38.5569,38.5569,11564.0
2020-07-28 09:55:00,43.56,43.58,43.39,43.39,6994.0,38.5658,38.5835,38.4153,38.4153,6994.0
2020-07-28 10:00:00,43.39,43.52,43.35,43.52,6678.0,38.4153,38.5304,38.3799,38.5304,6678.0
2020-07-28 10:05:00,43.49,43.5,43.41,43.47,11176.0,38.5038,38.5127,38.433,38.4861,11176.0
2020-07-28 10:10:00,43.47,43.49,43.4,43.41,7027.0,38.4861,38.5038,38.4241,38.433,7027.0
2020-07-28 10:15:00,43.42,43.43,43.33,43.41,12282.0,38.4418,38.4507,38.3622,38.433,12282.0
2020-07-28 10:20:00,43.4,43.41,43.33,43.4,9276.0,38.4241,38.433,38.3622,38.4241,9276.0
2020-07-28 10:25:00,43.4,43.41,43.28,43.33,4928.0,38.4241,38.433,38.3179,38.3622,4928.0
2020-07-28 10:30:00,43.32,43.36,43.25,43.26,5322.0,38.3533,38.3887,38.2913,38.3002,5322.0
2020-07-28 10:35:00,43.24,43.49,43.19,43.34,25279.0,38.2825,38.5038,38.2382,38.371,25279.0
2020-07-28 10:40:00,43.35,43.36,43.21,43.21,3284.0,38.3799,38.3887,38.2559,38.2559,3284.0
2020-07-28 10:45:00,43.19,43.19,43.09,43.18,4946.0,38.2382,38.2382,38.1497,38.2294,4946.0
2020-07-28 10:50:00,43.17,43.18,43.1,43.11,3986.0,38.2205,38.2294,38.1585,38.1674,3986.0
2020-07-28 10:55:00,43.11,43.19,43.11,43.14,7992.0,38.1674,38.2382,38.1674,38.1939,7992.0
2020-07-28 11:00:00,43.17,43.23,43.1,43.11,11828.0,38.2205,38.2736,38.1585,38.1674,11828.0
2020-07-28 11:05:00,43.1,43.11,43.05,43.11,5486.0,38.1585,38.1674,38.1143,38.1674,5486.0
2020-07-28 11:10:00,43.13,43.33,43.13,43.32,9792.0,38.1851,38.3622,38.1851,38.3533,9792.0
2020-07-28 11:15:00,43.31,43.35,43.27,43.27,4650.0,38.3445,38.3799,38.309,38.309,4650.0
2020-07-28 11:20:00,43.28,43.28,43.23,43.27,3008.0,38.3179,38.3179,38.2736,38.309,3008.0
2020-07-28 11:25:00,43.25,43.3,43.22,43.26,7963.0,38.2913,38.3356,38.2648,38.3002,7963.0
2020-07-28 11:30:00,43.26,43.26,43.14,43.15,4298.0,38.3002,38.3002,38.1939,38.2028,4298.0
2020-07-28 11:35:00,43.14,43.2,43.08,43.18,8448.0,38.1939,38.2471,38.1408,38.2294,8448.0
2020-07-28 11:40:00,43.16,43.18,43.13,43.14,2500.0,38.2117,38.2294,38.1851,38.1939,2500.0
2020-07-28 11:45:00,43.16,43.2,43.11,43.19,10068.0,38.2117,38.2471,38.1674,38.2382,10068.0
2020-07-28 11:50:00,43.18,43.18,43.0,43.04,39017.0,38.2294,38.2294,38.07,38.1054,39017.0
2020-07-28 11:55:00,43.03,43.1,43.02,43.08,4144.0,38.0966,38.1585,38.0877,38.1408,4144.0
2020-07-28 12:00:00,43.07,43.07,43.01,43.02,7000.0,38.132,38.132,38.0789,38.0877,7000.0
2020-07-28 12:05:00,43.03,43.07,43.0,43.0,6136.0,38.0966,38.132,38.07,38.07,6136.0
2020-07-28 12:10:00,43.01,43.01,42.92,42.93,9520.0,38.0789,38.0789,37.9992,38.008,9520.0
2020-07-28 12:15:00,42.92,42.94,42.84,42.85,14152.0,37.9992,38.0169,37.9283,37.9372,14152.0
2020-07-28 12:20:00,42.84,42.91,42.82,42.91,8683.0,37.9283,37.9903,37.9106,37.9903,8683.0
2020-07-28 12:25:00,42.9,42.94,42.85,42.88,7058.0,37.9815,38.0169,37.9372,37.9638,7058.0
2020-07-28 12:30:00,42.86,42.98,42.85,42.95,10755.0,37.9461,38.0523,37.9372,38.0257,10755.0
2020-07-28 12:35:00,42.95,43.08,42.93,43.07,6783.0,38.0257,38.1408,38.008,38.132,6783.0
2020-07-28 12:40:00,43.05,43.06,42.98,42.98,4238.0,38.1143,38.1231,38.0523,38.0523,4238.0
2020-07-28 12:45:00,43.0,43.02,43.0,43.02,5022.0,38.07,38.0877,38.07,38.0877,5022.0
2020-07-28 12:50:00,43.02,43.04,42.97,42.99,6490.0,38.0877,38.1054,38.0434,38.0611,6490.0
2020-07-28 12:55:00,42.99,43.0,42.96,42.98,6632.0,38.0611,38.07,38.0346,38.0523,6632.0
2020-07-28 13:00:00,42.98,43.06,42.98,43.01,5467.0,38.0523,38.1231,38.0523,38.0789,5467.0
2020-07-28 13:05:00,43.01,43.01,42.97,43.01,5540.0,38.0789,38.0789,38.0434,38.0789,5540.0
2020-07-28 13:10:00,43.0,43.02,42.95,42.98,4547.0,38.07,38.0877,38.0257,38.0523,4547.0
2020-07-28 13:15:00,42.98,43.0,42.95,43.0,4794.0,38.0523,38.07,38.0257,38.07,4794.0
2020-07-28 13:20:00,42.99,43.03,42.98,42.99,4729.0,38.0611,38.0966,38.0523,38.0611,4729.0
2020-07-28 13:25:00,42.98,42.98,42.94,42.97,5700.0,38.0523,38.0523,38.0169,38.0434,5700.0
2020-07-28 13:30:00,42.97,43.04,42.97,43.03,3899.0,38.0434,38.1054,38.0434,38.0966,3899.0
2020-07-28 13:35:00,43.03,43.08,43.01,43.05,6014.0,38.0966,38.1408,38.0789,38.1143,6014.0
2020-07-28 13:40:00,43.06,43.14,43.05,43.13,5602.0,38.1231,38.1939,38.1143,38.1851,5602.0
2020-07-28 13:45:00,43.13,43.18,43.09,43.17,10263.0,38.1851,38.2294,38.1497,38.2205,10263.0
2020-07-28 13:50:00,43.17,43.2,43.15,43.16,5236.0,38.2205,38.2471,38.2028,38.2117,5236.0
2020-07-28 13:55:00,43.16,43.22,43.15,43.21,6053.0,38.2117,38.2648,38.2028,38.2559,6053.0
2020-07-28 14:00:00,43.21,43.29,43.21,43.25,10011.0,38.2559,38.3268,38.2559,38.2913,10011.0
2020-07-28 14:05:00,43.25,43.26,43.23,43.26,4357.0,38.2913,38.3002,38.2736,38.3002,4357.0
2020-07-28 14:10:00,43.26,43.36,43.25,43.32,22180.0,38.3002,38.3887,38.2913,38.3533,22180.0
2020-07-28 14:15:00,43.33,43.34,43.25,43.26,6473.0,38.3622,38.371,38.2913,38.3002,6473.0
2020-07-28 14:20:00,43.25,43.3,43.24,43.27,5500.0,38.2913,38.3356,38.2825,38.309,5500.0
2020-07-28 14:25:00,43.27,43.3,43.22,43.26,5841.0,38.309,38.3356,38.2648,38.3002,5841.0
2020-07-28 14:30:00,43.27,43.31,43.26,43.3,5507.0,38.309,38.3445,38.3002,38.3356,5507.0
2020-07-28 14:35:00,43.29,43.3,43.26,43.29,5129.0,38.3268,38.3356,38.3002,38.3268,5129.0
2020-07-28 14:40:00,43.29,43.3,43.19,43.22,12219.0,38.3268,38.3356,38.2382,38.2648,12219.0
2020-07-28 14:45:00,43.25,43.25,43.19,43.19,8873.0,38.2913,38.2913,38.2382,38.2382,8873.0
2020-07-28 14:50:00,43.19,43.25,43.18,43.24,8776.0,38.2382,38.2913,38.2294,38.2825,8776.0
2020-07-28 14:55:00,43.23,43.24,43.19,43.19,7340.0,38.2736,38.2825,38.2382,38.2382,7340.0
2020-07-28 15:00:00,43.2,43.2,43.1,43.13,7068.0,38.2471,38.2471,38.1585,38.1851,7068.0
2020-07-28 15:05:00,43.13,43.14,43.07,43.07,7803.0,38.1851,38.1939,38.132,38.132,7803.0
2020-07-28 15:10:00,43.08,43.09,43.02,43.04,13482.0,38.1408,38.1497,38.0877,38.1054,13482.0
2020-07-28 15:15:00,43.04,43.08,43.02,43.08,9537.0,38.1054,38.1408,38.0877,38.1408,9537.0
2020-07-28 15:20:00,43.08,43.08,43.02,43.02,11400.0,38.1408,38.1408,38.0877,38.0877,11400.0
2020-07-28 15:25:00,43.03,43.07,43.01,43.04,11693.0,38.0966,38.132,38.0789,38.1054,11693.0
2020-07-28 15:30:00,43.03,43.1,43.01,43.02,20907.0,38.0966,38.1585,38.0789,38.0877,20907.0
2020-07-28 15:35:00,43.02,43.07,43.01,43.02,15158.0,38.0877,38.132,38.0789,38.0877,15158.0
2020-07-28 15:40:00,43.02,43.05,42.99,43.04,14048.0,38.0877,38.1143,38.0611,38.1054,14048.0
2020-07-28 15:45:00,43.06,43.07,42.94,42.94,20650.0,38.1231,38.132,38.0169,38.0169,20650.0
2020-07-28 15:50:00,42.93,42.98,42.9,42.95,57044.0,38.008,38.0523,37.9815,38.0257,57044.0
2020-07-28 15:55:00,42.94,42.97,42.91,42.96,63546.0,38.0169,38.0434,37.9903,38.0346,63546.0
2020-07-29 09:30:00,42.7,42.89,42.32,42.43,120130.0,37.8044,37.9726,37.468,37.5654,120130.0
2020-07-29 09:35:00,42.42,42.52,41.8,41.99,209037.0,37.5565,37.645,37.0076,37.1758,209037.0
2020-07-29 09:40:00,42.02,42.38,41.96,42.33,49735.0,37.2024,37.5211,37.1492,37.4768,49735.0
2020-07-29 09:45:00,42.32,42.36,42.21,42.24,23014.0,37.468,37.5034,37.3706,37.3971,23014.0
2020-07-29 09:50:00,42.23,42.31,42.15,42.31,49693.0,37.3883,37.4591,37.3175,37.4591,49693.0
2020-07-29 09:55:00,42.32,42.46,42.32,42.38,24263.0,37.468,37.5919,37.468,37.5211,24263.0
2020-07-29 10:00:00,42.38,42.39,42.08,42.08,18395.0,37.5211,37.5299,37.2555,37.2555,18395.0
2020-07-29 10:05:00,42.09,42.14,41.99,42.07,15992.0,37.2643,37.3086,37.1758,37.2466,15992.0
2020-07-29 10:10:00,42.05,42.18,42.04,42.05,21137.0,37.2289,37.344,37.2201,37.2289,21137.0
2020-07-29 10:15:00,42.04,42.08,41.91,41.91,44775.0,37.2201,37.2555,37.105,37.105,44775.0
2020-07-29 10:20:00,41.92,41.92,41.76,41.87,22041.0,37.1138,37.1138,36.9722,37.0696,22041.0
2020-07-29 10:25:00,41.88,42.04,41.87,41.98,39409.0,37.0784,37.2201,37.0696,37.1669,39409.0
2020-07-29 10:30:00,41.98,42.0,41.92,41.93,14815.0,37.1669,37.1847,37.1138,37.1227,14815.0
2020-07-29 10:35:00,41.93,42.04,41.82,41.83,25769.0,37.1227,37.2201,37.0253,37.0341,25769.0
2020-07-29 10:40:00,41.85,41.86,41.75,41.77,16090.0,37.0518,37.0607,36.9633,36.981,16090.0
2020-07-29 10:45:00,41.79,41.84,41.72,41.78,17521.0,36.9987,37.043,36.9368,36.9899,17521.0
2020-07-29 10:50:00,41.77,41.8,41.68,41.73,33557.0,36.981,37.0076,36.9013,36.9456,33557.0
2020-07-29 10:55:00,41.76,41.78,41.68,41.72,10436.0,36.9722,36.9899,36.9013,36.9368,10436.0
2020-07-29 11:00:00,41.7,41.73,41.56,41.56,20215.0,36.919,36.9456,36.7951,36.7951,20215.0
2020-07-29 11:05:00,41.55,41.62,41.54,41.59,27137.0,36.7862,36.8482,36.7774,36.8217,27137.0
2020-07-29 11:10:00,41.58,41.69,41.55,41.65,17447.0,36.8128,36.9102,36.7862,36.8748,17447.0
2020-07-29 11:15:00,41.65,41.72,41.6,41.6,24552.0,36.8748,36.9368,36.8305,36.8305,24552.0
2020-07-29 11:20:00,41.61,41.63,41.5,41.59,24653.0,36.8394,36.8571,36.742,36.8217,24653.0
2020-07-29 11:25:00,41.57,41.65,41.56,41.64,17818.0,36.804,36.8748,36.7951,36.8659,17818.0
2020-07-29 11:30:00,41.63,41.69,41.59,41.64,21088.0,36.8571,36.9102,36.8217,36.8659,21088.0
2020-07-29 11:35:00,41.65,41.65,41.52,41.57,14968.0,36.8748,36.8748,36.7597,36.804,14968.0
2020-07-29 11:40:00,41.57,41.57,41.47,41.51,21285.0,36.804,36.804,36.7154,36.7508,21285.0
2020-07-29 11:45:00,41.5,41.5,41.41,41.48,18361.0,36.742,36.742,36.6623,36.7243,18361.0
2020-07-29 11:50:00,41.48,41.48,41.39,41.42,20089.0,36.7243,36.7243,36.6446,36.6711,20089.0
2020-07-29 11:55:00,41.41,41.52,41.41,41.48,24565.0,36.6623,36.7597,36.6623,36.7243,24565.0
2020-07-29 12:00:00,41.48,41.67,41.48,41.66,20413.0,36.7243,36.8925,36.7243,36.8836,20413.0
2020-07-29 12:05:00,41.66,41.78,41.65,41.75,17451.0,36.8836,36.9899,36.8748,36.9633,17451.0
2020-07-29 12:10:00,41.75,41.86,41.75,41.84,13913.0,36.9633,37.0607,36.9633,37.043,13913.0
2020-07-29 12:15:00,41.84,41.88,41.82,41.82,14877.0,37.043,37.0784,37.0253,37.0253,14877.0
2020-07-29 12:20:00,41.83,41.87,41.8,41.85,12008.0,37.0341,37.0696,37.0076,37.0518,12008.0
2020-07-29 12:25:00,41.85,41.87,41.8,41.87,10286.0,37.0518,37.0696,37.0076,37.0696,10286.0
2020-07-29 12:30:00,41.88,41.91,41.86,41.9,14625.0,37.0784,37.105,37.0607,37.0961,14625.0
2020-07-29 12:35:00,41.89,41.91,41.82,41.84,12087.0,37.0873,37.105,37.0253,37.043,12087.0
2020-07-29 12:40:00,41.85,41.86,41.79,41.81,9677.0,37.0518,37.0607,36.9987,37.0164,9677.0
2020-07-29 12:45:00,41.81,41.81,41.75,41.77,6806.0,37.0164,37.0164,36.9633,36.981,6806.0
2020-07-29 12:50:00,41.77,41.82,41.76,41.79,16457.0,36.981,37.0253,36.9722,36.9987,16457.0
2020-07-29 12:55:00,41.79,41.79,41.73,41.75,12239.0,36.9987,36.9987,36.9456,36.9633,12239.0
2020-07-29 13:00:00,41.75,41.77,41.73,41.77,11283.0,36.9633,36.981,36.9456,36.981,11283.0
2020-07-29 13:05:00,41.77,41.77,41.72,41.73,9170.0,36.981,36.981,36.9368,36.9456,9170.0
2020-07-29 13:10:00,41.72,41.75,41.71,41.73,5169.0,36.9368,36.9633,36.9279,36.9456,5169.0
2020-07-29 13:15:00,41.73,41.85,41.73,41.83,18697.0,36.9456,37.0518,36.9456,37.0341,18697.0
2020-07-29 13:20:00,41.83,41.85,41.8,41.83,13335.0,37.0341,37.0518,37.0076,37.0341,13335.0
2020-07-29 13:25:00,41.83,41.84,41.77,41.78,16755.0,37.0341,37.043,36.981,36.9899,16755.0
2020-07-29 13:30:00,41.77,41.82,41.76,41.82,9165.0,36.981,37.0253,36.9722,37.0253,9165.0
2020-07-29 13:35:00,41.82,41.84,41.81,41.81,6221.0,37.0253,37.043,37.0164,37.0164,6221.0
2020-07-29 13:40:00,41.81,41.82,41.77,41.77,8872.0,37.0164,37.0253,36.981,36.981,8872.0
2020-07-29 13:45:00,41.78,41.78,41.72,41.73,8363.0,36.9899,36.9899,36.9368,36.9456,8363.0
2020-07-29 13:50:00,41.73,41.77,41.71,41.74,12286.0,36.9456,36.981,36.9279,36.9545,12286.0
2020-07-29 13:55:00,41.73,41.85,41.7,41.85,17107.0,36.9456,37.0518,36.919,37.0518,17107.0
2020-07-29 14:00:00,41.83,42.08,41.83,42.03,60013.0,37.0341,37.2555,37.0341,37.2112,60013.0
2020-07-29 14:05:00,42.03,42.12,42.03,42.11,27115.0,37.2112,37.2909,37.2112,37.282,27115.0
2020-07-29 14:10:00,42.1,42.14,41.87,41.97,15156.0,37.2732,37.3086,37.0696,37.1581,15156.0
2020-07-29 14:15:00,41.97,42.11,41.93,42.07,14235.0,37.1581,37.282,37.1227,37.2466,14235.0
2020-07-29 14:20:00,42.07,42.14,42.06,42.09,16087.0,37.2466,37.3086,37.2378,37.2643,16087.0
2020-07-29 14:25:00,42.09,42.25,42.09,42.14,12211.0,37.2643,37.406,37.2643,37.3086,12211.0
2020-07-29 14:30:00,42.15,42.22,42.15,42.16,16621.0,37.3175,37.3794,37.3175,37.3263,16621.0
2020-07-29 14:35:00,42.16,42.26,42.15,42.21,16469.0,37.3263,37.4148,37.3175,37.3706,16469.0
2020-07-29 14:40:00,42.22,42.3,42.2,42.27,17207.0,37.3794,37.4503,37.3617,37.4237,17207.0
2020-07-29 14:45:00,42.29,42.38,42.25,42.38,15888.0,37.4414,37.5211,37.406,37.5211,15888.0
2020-07-29 14:50:00,42.38,42.43,42.37,42.39,20915.0,37.5211,37.5654,37.5122,37.5299,20915.0
2020-07-29 14:55:00,42.41,42.42,42.31,42.31,19499.0,37.5476,37.5565,37.4591,37.4591,19499.0
2020-07-29 15:00:00,42.33,42.38,42.32,42.33,22695.0,37.4768,37.5211,37.468,37.4768,22695.0
2020-07-29 15:05:00,42.33,42.35,42.17,42.18,52478.0,37.4768,37.4945,37.3352,37.344,52478.0
2020-07-29 15:10:00,42.18,42.3,42.18,42.29,11677.0,37.344,37.4503,37.344,37.4414,11677.0
2020-07-29 15:15:00,42.32,42.43,42.3,42.4,17829.0,37.468,37.5654,37.4503,37.5388,17829.0
2020-07-29 15:20:00,42.41,42.67,42.4,42.61,34018.0,37.5476,37.7778,37.5388,37.7247,34018.0
2020-07-29 15:25:00,42.61,42.7,42.57,42.68,29429.0,37.7247,37.8044,37.6893,37.7867,29429.0
2020-07-29 15:30:00,42.67,42.78,42.63,42.7,31639.0,37.7778,37.8752,37.7424,37.8044,31639.0
2020-07-29 15:35:00,42.7,42.84,42.69,42.78,32895.0,37.8044,37.9283,37.7955,37.8752,32895.0
2020-07-29 15:40:00,42.78,42.83,42.75,42.79,34622.0,37.8752,37.9195,37.8487,37.8841,34622.0
2020-07-29 15:45:00,42.78,42.81,42.6,42.63,87673.0,37.8752,37.9018,37.7159,37.7424,87673.0
2020-07-29 15:50:00,42.63,42.64,42.42,42.44,103616.0,37.7424,37.7513,37.5565,37.5742,103616.0
2020-07-29 15:55:00,42.44,42.51,42.34,42.43,221135.0,37.5742,37.6362,37.4857,37.5654,221135.0
2020-07-30 09:30:00,41.89,42.19,41.73,42.1,46003.0,37.0873,37.3529,36.9456,37.2732,46003.0
2020-07-30 09:35:00,42.06,42.07,41.96,42.02,24872.0,37.2378,37.2466,37.1492,37.2024,24872.0
2020-07-30 09:40:00,42.06,42.07,41.79,41.87,23745.0,37.2378,37.2466,36.9987,37.0696,23745.0
2020-07-30 09:45:00,41.91,42.07,41.91,42.05,10751.0,37.105,37.2466,37.105,37.2289,10751.0
2020-07-30 09:50:00,42.03,42.03,41.7,41.7,12996.0,37.2112,37.2112,36.919,36.919,12996.0
2020-07-30 09:55:00,41.67,41.74,41.57,41.57,13057.0,36.8925,36.9545,36.804,36.804,13057.0
2020-07-30 10:00:00,41.53,41.58,41.46,41.51,31568.0,36.7685,36.8128,36.7066,36.7508,31568.0
2020-07-30 10:05:00,41.51,41.67,41.49,41.66,74002.0,36.7508,36.8925,36.7331,36.8836,74002.0
2020-07-30 10:10:00,41.65,41.73,41.6,41.69,16169.0,36.8748,36.9456,36.8305,36.9102,16169.0
2020-07-30 10:15:00,41.69,41.79,41.66,41.74,16591.0,36.9102,36.9987,36.8836,36.9545,16591.0
2020-07-30 10:20:00,41.72,41.84,41.69,41.79,49183.0,36.9368,37.043,36.9102,36.9987,49183.0
2020-07-30 10:25:00,41.81,41.86,41.68,41.72,191371.0,37.0164,37.0607,36.9013,36.9368,191371.0
2020-07-30 10:30:00,41.73,41.8,41.66,41.77,11650.0,36.9456,37.0076,36.8836,36.981,11650.0
2020-07-30 10:35:00,41.77,41.82,41.72,41.8,7101.0,36.981,37.0253,36.9368,37.0076,7101.0
2020-07-30 10:40:00,41.8,41.81,41.7,41.72,7980.0,37.0076,37.0164,36.919,36.9368,7980.0
2020-07-30 10:45:00,41.72,41.83,41.67,41.78,13200.0,36.9368,37.0341,36.8925,36.9899,13200.0
2020-07-30 10:50:00,41.75,41.92,41.72,41.92,14949.0,36.9633,37.1138,36.9368,37.1138,14949.0
2020-07-30 10:55:00,41.94,42.03,41.92,41.97,18350.0,37.1315,37.2112,37.1138,37.1581,18350.0
2020-07-30 11:00:00,42.01,42.08,41.96,42.03,30646.0,37.1935,37.2555,37.1492,37.2112,30646.0
2020-07-30 11:05:00,42.03,42.03,41.98,42.0,45231.0,37.2112,37.2112,37.1669,37.1847,45231.0
2020-07-30 11:10:00,42.0,42.27,42.0,42.23,44858.0,37.1847,37.4237,37.1847,37.3883,44858.0
2020-07-30 11:15:00,42.23,42.43,42.22,42.4,29054.0,37.3883,37.5654,37.3794,37.5388,29054.0
2020-07-30 11:20:00,42.4,42.45,42.29,42.33,31328.0,37.5388,37.5831,37.4414,37.4768,31328.0
2020-07-30 11:25:00,42.32,42.4,42.29,42.39,16152.0,37.468,37.5388,37.4414,37.5299,16152.0
2020-07-30 11:30:00,42.37,42.37,42.24,42.35,21270.0,37.5122,37.5122,37.3971,37.4945,21270.0
2020-07-30 11:35:00,42.38,42.52,42.38,42.51,14280.0,37.5211,37.645,37.5211,37.6362,14280.0
2020-07-30 11:40:00,42.52,42.61,42.47,42.53,16945.0,37.645,37.7247,37.6008,37.6539,16945.0
2020-07-30 11:45:00,42.53,42.6,42.51,42.57,13850.0,37.6539,37.7159,37.6362,37.6893,13850.0
2020-07-30 11:50:00,42.58,42.65,42.54,42.64,25929.0,37.6982,37.7601,37.6627,37.7513,25929.0
2020-07-30 11:55:00,42.66,42.7,42.63,42.7,16551.0,37.769,37.8044,37.7424,37.8044,16551.0
2020-07-30 12:00:00,42.71,42.77,42.64,42.66,15294.0,37.8132,37.8664,37.7513,37.769,15294.0
2020-07-30 12:05:00,42.64,42.66,42.58,42.65,12812.0,37.7513,37.769,37.6982,37.7601,12812.0
2020-07-30 12:10:00,42.65,42.72,42.63,42.66,15030.0,37.7601,37.8221,37.7424,37.769,15030.0
2020-07-30 12:15:00,42.68,42.83,42.66,42.78,29885.0,37.7867,37.9195,37.769,37.8752,29885.0
2020-07-30 12:20:00,42.76,42.79,42.69,42.77,12614.0,37.8575,37.8841,37.7955,37.8664,12614.0
2020-07-30 12:25:00,42.76,42.76,42.68,42.72,5830.0,37.8575,37.8575,37.7867,37.8221,5830.0
2020-07-30 12:30:00,42.73,42.92,42.73,42.91,13090.0,37.831,37.9992,37.831,37.9903,13090.0
2020-07-30 12:35:00,42.92,42.98,42.89,42.95,11683.0,37.9992,38.0523,37.9726,38.0257,11683.0
2020-07-30 12:40:00,42.96,42.98,42.92,42.94,11995.0,38.0346,38.0523,37.9992,38.0169,11995.0
2020-07-30 12:45:00,42.93,42.97,42.89,42.95,17127.0,38.008,38.0434,37.9726,38.0257,17127.0
2020-07-30 12:50:00,42.96,43.01,42.95,42.99,14632.0,38.0346,38.0789,38.0257,38.0611,14632.0
2020-07-30 12:55:00,43.0,43.09,42.98,43.09,13739.0,38.07,38.1497,38.0523,38.1497,13739.0
2020-07-30 13:00:00,43.08,43.21,43.07,43.21,20369.0,38.1408,38.2559,38.132,38.2559,20369.0
2020-07-30 13:05:00,43.2,43.29,43.19,43.26,15599.0,38.2471,38.3268,38.2382,38.3002,15599.0
2020-07-30 13:10:00,43.25,43.28,43.18,43.24,32580.0,38.2913,38.3179,38.2294,38.2825,32580.0
2020-07-30 13:15:00,43.23,43.27,43.17,43.18,32139.0,38.2736,38.309,38.2205,38.2294,32139.0
2020-07-30 13:20:00,43.18,43.18,43.04,43.04,27122.0,38.2294,38.2294,38.1054,38.1054,27122.0
2020-07-30 13:25:00,43.04,43.07,42.99,43.0,19207.0,38.1054,38.132,38.0611,38.07,19207.0
2020-07-30 13:30:00,43.0,43.01,42.93,42.95,16564.0,38.07,38.0789,38.008,38.0257,16564.0
2020-07-30 13:35:00,42.99,43.02,42.97,42.99,11731.0,38.0611,38.0877,38.0434,38.0611,11731.0
2020-07-30 13:40:00,43.0,43.07,42.99,43.07,20558.0,38.07,38.132,38.0611,38.132,20558.0
2020-07-30 13:45:00,43.06,43.07,42.96,42.98,26642.0,38.1231,38.132,38.0346,38.0523,26642.0
2020-07-30 13:50:00,42.99,43.1,42.99,43.08,19464.0,38.0611,38.1585,38.0611,38.1408,19464.0
2020-07-30 13:55:00,43.08,43.13,43.02,43.11,16718.0,38.1408,38.1851,38.0877,38.1674,16718.0
2020-07-30 14:00:00,43.12,43.16,43.1,43.14,20823.0,38.1762,38.2117,38.1585,38.1939,20823.0
2020-07-30 14:05:00,43.15,43.23,43.15,43.18,31878.0,38.2028,38.2736,38.2028,38.2294,31878.0
2020-07-30 14:10:00,43.17,43.17,42.96,42.97,11497.0,38.2205,38.2205,38.0346,38.0434,11497.0
2020-07-30 14:15:00,42.98,43.03,42.96,42.98,16804.0,38.0523,38.0966,38.0346,38.0523,16804.0
2020-07-30 14:20:00,42.99,43.02,42.98,43.0,34330.0,38.0611,38.0877,38.0523,38.07,34330.0
2020-07-30 14:25:00,43.0,43.0,42.94,42.98,7936.0,38.07,38.07,38.0169,38.0523,7936.0
2020-07-30 14:30:00,42.97,43.02,42.97,42.98,14909.0,38.0434,38.0877,38.0434,38.0523,14909.0
2020-07-30 14:35:00,42.98,43.13,42.97,43.08,18239.0,38.0523,38.1851,38.0434,38.1408,18239.0
2020-07-30 14:40:00,43.08,43.17,43.08,43.16,19389.0,38.1408,38.2205,38.1408,38.2117,19389.0
2020-07-30 14:45:00,43.16,43.17,43.08,43.14,19825.0,38.2117,38.2205,38.1408,38.1939,19825.0
2020-07-30 14:50:00,43.14,43.14,43.01,43.03,16033.0,38.1939,38.1939,38.0789,38.0966,16033.0
2020-07-30 14:55:00,43.05,43.07,43.02,43.05,26762.0,38.1143,38.132,38.0877,38.1143,26762.0
2020-07-30 15:00:00,43.05,43.08,43.01,43.02,26334.0,38.1143,38.1408,38.0789,38.0877,26334.0
2020-07-30 15:05:00,43.01,43.03,42.95,43.02,12917.0,38.0789,38.0966,38.0257,38.0877,12917.0
2020-07-30 15:10:00,43.02,43.12,43.01,43.09,24432.0,38.0877,38.1762,38.0789,38.1497,24432.0
2020-07-30 15:15:00,43.08,43.11,43.04,43.1,34525.0,38.1408,38.1674,38.1054,38.1585,34525.0
2020-07-30 15:20:00,43.09,43.1,43.03,43.04,28847.0,38.1497,38.1585,38.0966,38.1054,28847.0
2020-07-30 15:25:00,43.04,43.06,42.98,43.0,16322.0,38.1054,38.1231,38.0523,38.07,16322.0
2020-07-30 15:30:00,43.0,43.02,42.95,42.97,17447.0,38.07,38.0877,38.0257,38.0434,17447.0
2020-07-30 15:35:00,42.96,42.99,42.94,42.96,16208.0,38.0346,38.0611,38.0169,38.0346,16208.0
2020-07-30 15:40:00,42.95,43.01,42.87,42.88,28151.0,38.0257,38.0789,37.9549,37.9638,28151.0
2020-07-30 15:45:00,42.89,42.97,42.85,42.94,24114.0,37.9726,38.0434,37.9372,38.0169,24114.0
2020-07-30 15:50:00,42.94,42.95,42.81,42.83,56520.0,38.0169,38.0257,37.9018,37.9195,56520.0
2020-07-30 15:55:00,42.82,42.92,42.82,42.86,127603.0,37.9106,37.9992,37.9106,37.9461,127603.0
2020-07-31 09:30:00,42.91,42.97,42.76,42.88,38963.0,37.9903,38.0434,37.8575,37.9638,38963.0
2020-07-31 09:35:00,42.88,42.95,42.69,42.7,19392.0,37.9638,38.0257,37.7955,37.8044,19392.0
2020-07-31 09:40:00,42.7,42.73,42.56,42.56,13083.0,37.8044,37.831,37.6804,37.6804,13083.0
2020-07-31 09:45:00,42.56,42.67,42.42,42.67,19703.0,37.6804,37.7778,37.5565,37.7778,19703.0
2020-07-31 09:50:00,42.66,42.69,42.4,42.66,17345.0,37.769,37.7955,37.5388,37.769,17345.0
2020-07-31 09:55:00,42.66,42.69,42.58,42.6,11438.0,37.769,37.7955,37.6982,37.7159,11438.0
2020-07-31 10:00:00,42.64,42.73,42.46,42.55,15650.0,37.7513,37.831,37.5919,37.6716,15650.0
2020-07-31 10:05:00,42.55,42.6,42.45,42.47,14612.0,37.6716,37.7159,37.5831,37.6008,14612.0
2020-07-31 10:10:00,42.47,42.47,42.31,42.39,12177.0,37.6008,37.6008,37.4591,37.5299,12177.0
2020-07-31 10:15:00,42.38,42.41,42.2,42.21,10342.0,37.5211,37.5476,37.3617,37.3706,10342.0
2020-07-31 10:20:00,42.18,42.21,42.12,42.12,9128.0,37.344,37.3706,37.2909,37.2909,9128.0
2020-07-31 10:25:00,42.12,42.14,42.05,42.11,26550.0,37.2909,37.3086,37.2289,37.282,26550.0
2020-07-31 10:30:00,42.11,42.24,42.1,42.23,29505.0,37.282,37.3971,37.2732,37.3883,29505.0
2020-07-31 10:35:00,42.22,42.32,42.2,42.26,16004.0,37.3794,37.468,37.3617,37.4148,16004.0
2020-07-31 10:40:00,42.26,42.3,42.24,42.27,8334.0,37.4148,37.4503,37.3971,37.4237,8334.0
2020-07-31 10:45:00,42.28,42.43,42.21,42.42,13662.0,37.4325,37.5654,37.3706,37.5565,13662.0
2020-07-31 10:50:00,42.44,42.46,42.34,42.39,18310.0,37.5742,37.5919,37.4857,37.5299,18310.0
2020-07-31 10:55:00,42.4,42.55,42.35,42.54,14969.0,37.5388,37.6716,37.4945,37.6627,14969.0
2020-07-31 11:00:00,42.54,42.66,42.51,42.66,14487.0,37.6627,37.769,37.6362,37.769,14487.0
2020-07-31 11:05:00,42.67,42.73,42.63,42.71,17820.0,37.7778,37.831,37.7424,37.8132,17820.0
2020-07-31 11:10:00,42.72,42.82,42.7,42.78,16713.0,37.8221,37.9106,37.8044,37.8752,16713.0
2020-07-31 11:15:00,42.75,42.95,42.75,42.94,21755.0,37.8487,38.0257,37.8487,38.0169,21755.0
2020-07-31 11:20:00,42.94,43.07,42.94,43.07,16196.0,38.0169,38.132,38.0169,38.132,16196.0
2020-07-31 11:25:00,43.08,43.16,43.04,43.12,21951.0,38.1408,38.2117,38.1054,38.1762,21951.0
2020-07-31 11:30:00,43.13,43.2,43.0,43.02,17320.0,38.1851,38.2471,38.07,38.0877,17320.0
2020-07-31 11:35:00,43.04,43.12,42.97,43.09,12460.0,38.1054,38.1762,38.0434,38.1497,12460.0
2020-07-31 11:40:00,43.08,43.12,43.02,43.06,29897.0,38.1408,38.1762,38.0877,38.1231,29897.0
2020-07-31 11:45:00,43.06,43.13,43.05,43.12,14151.0,38.1231,38.1851,38.1143,38.1762,14151.0
2020-07-31 11:50:00,43.12,43.12,42.96,43.01,41381.0,38.1762,38.1762,38.0346,38.0789,41381.0
2020-07-31 11:55:00,43.02,43.04,42.86,42.87,62070.0,38.0877,38.1054,37.9461,37.9549,62070.0
2020-07-31 12:00:00,42.85,42.88,42.71,42.73,15099.0,37.9372,37.9638,37.8132,37.831,15099.0
2020-07-31 12:05:00,42.74,42.85,42.72,42.75,19352.0,37.8398,37.9372,37.8221,37.8487,19352.0
2020-07-31 12:10:00,42.75,42.93,42.75,42.93,14895.0,37.8487,38.008,37.8487,38.008,14895.0
2020-07-31 12:15:00,42.92,42.94,42.78,42.9,29027.0,37.9992,38.0169,37.8752,37.9815,29027.0
2020-07-31 12:20:00,42.91,43.07,42.91,43.03,21498.0,37.9903,38.132,37.9903,38.0966,21498.0
2020-07-31 12:25:00,43.01,43.1,43.01,43.03,20036.0,38.0789,38.1585,38.0789,38.0966,20036.0
2020-07-31 12:30:00,43.04,43.16,43.04,43.11,16238.0,38.1054,38.2117,38.1054,38.1674,16238.0
2020-07-31 12:35:00,43.11,43.12,43.04,43.08,54852.0,38.1674,38.1762,38.1054,38.1408,54852.0
2020-07-31 12:40:00,43.09,43.15,43.08,43.13,8551.0,38.1497,38.2028,38.1408,38.1851,8551.0
2020-07-31 12:45:00,43.13,43.16,43.06,43.09,15511.0,38.1851,38.2117,38.1231,38.1497,15511.0
2020-07-31 12:50:00,43.09,43.12,43.06,43.09,18141.0,38.1497,38.1762,38.1231,38.1497,18141.0
2020-07-31 12:55:00,43.09,43.2,43.06,43.2,21567.0,38.1497,38.2471,38.1231,38.2471,21567.0
2020-07-31 13:00:00,43.21,43.28,43.19,43.26,13031.0,38.2559,38.3179,38.2382,38.3002,13031.0
2020-07-31 13:05:00,43.26,43.29,43.19,43.23,16738.0,38.3002,38.3268,38.2382,38.2736,16738.0
2020-07-31 13:10:00,43.24,43.31,43.24,43.29,13179.0,38.2825,38.3445,38.2825,38.3268,13179.0
2020-07-31 13:15:00,43.29,43.31,43.22,43.3,14723.0,38.3268,38.3445,38.2648,38.3356,14723.0
2020-07-31 13:20:00,43.3,43.37,43.29,43.36,12014.0,38.3356,38.3976,38.3268,38.3887,12014.0
2020-07-31 13:25:00,43.36,43.41,43.31,43.39,25758.0,38.3887,38.433,38.3445,38.4153,25758.0
2020-07-31 13:30:00,43.39,43.41,43.31,43.34,19313.0,38.4153,38.433,38.3445,38.371,19313.0
2020-07-31 13:35:00,43.35,43.42,43.33,43.35,21730.0,38.3799,38.4418,38.3622,38.3799,21730.0
2020-07-31 13:40:00,43.35,43.4,43.34,43.38,7875.0,38.3799,38.4241,38.371,38.4064,7875.0
2020-07-31 13:45:00,43.37,43.45,43.34,43.45,15348.0,38.3976,38.4684,38.371,38.4684,15348.0
2020-07-31 13:50:00,43.45,43.46,43.39,43.45,28930.0,38.4684,38.4773,38.4153,38.4684,28930.0
2020-07-31 13:55:00,43.45,43.48,43.31,43.34,28167.0,38.4684,38.495,38.3445,38.371,28167.0
2020-07-31 14:00:00,43.34,43.46,43.32,43.32,33110.0,38.371,38.4773,38.3533,38.3533,33110.0
2020-07-31 14:05:00,43.34,43.38,43.23,43.23,35402.0,38.371,38.4064,38.2736,38.2736,35402.0
2020-07-31 14:10:00,43.22,43.24,43.08,43.14,16856.0,38.2648,38.2825,38.1408,38.1939,16856.0
2020-07-31 14:15:00,43.16,43.3,43.16,43.28,26893.0,38.2117,38.3356,38.2117,38.3179,26893.0
2020-07-31 14:20:00,43.29,43.31,43.26,43.26,18562.0,38.3268,38.3445,38.3002,38.3002,18562.0
2020-07-31 14:25:00,43.27,43.34,43.25,43.34,13837.0,38.309,38.371,38.2913,38.371,13837.0
2020-07-31 14:30:00,43.33,43.41,43.33,43.37,21526.0,38.3622,38.433,38.3622,38.3976,21526.0
2020-07-31 14:35:00,43.37,43.5,43.36,43.49,21077.0,38.3976,38.5127,38.3887,38.5038,21077.0
2020-07-31 14:40:00,43.49,43.58,43.45,43.55,30365.0,38.5038,38.5835,38.4684,38.5569,30365.0
2020-07-31 14:45:00,43.55,43.62,43.54,43.57,28962.0,38.5569,38.6189,38.5481,38.5746,28962.0
2020-07-31 14:50:00,43.57,43.6,43.55,43.55,30250.0,38.5746,38.6012,38.5569,38.5569,30250.0
2020-07-31 14:55:00,43.56,43.69,43.56,43.68,27018.0,38.5658,38.6809,38.5658,38.672,27018.0
2020-07-31 15:00:00,43.69,43.75,43.61,43.73,45581.0,38.6809,38.734,38.6101,38.7163,45581.0
2020-07-31 15:05:00,43.71,43.75,43.71,43.74,18202.0,38.6986,38.734,38.6986,38.7252,18202.0
2020-07-31 15:10:00,43.75,43.75,43.63,43.66,14938.0,38.734,38.734,38.6278,38.6543,14938.0
2020-07-31 15:15:00,43.66,43.79,43.62,43.79,32162.0,38.6543,38.7694,38.6189,38.7694,32162.0
2020-07-31 15:20:00,43.79,44.0,43.78,43.93,76268.0,38.7694,38.9553,38.7606,38.8934,76268.0
2020-07-31 15:25:00,43.91,44.05,43.91,44.05,59272.0,38.8757,38.9996,38.8757,38.9996,59272.0
2020-07-31 15:30:00,44.05,44.16,44.03,44.05,93446.0,38.9996,39.097,38.9819,38.9996,93446.0
2020-07-31 15:35:00,44.06,44.27,44.06,44.2,79747.0,39.0085,39.1944,39.0085,39.1324,79747.0
2020-07-31 15:40:00,44.21,44.31,44.08,44.12,112119.0,39.1413,39.2298,39.0262,39.0616,112119.0
2020-07-31 15:45:00,44.13,44.25,44.07,44.25,140184.0,39.0704,39.1767,39.0173,39.1767,140184.0
2020-07-31 15:50:00,44.25,44.31,44.14,44.2,265637.0,39.1767,39.2298,39.0793,39.1324,265637.0
2020-07-31 15:55:00,44.19,44.41,44.19,44.31,298346.0,39.1236,39.3183,39.1236,39.2298,298346.0
2020-08-03 09:30:00,44.35,44.35,43.91,43.95,91824.0,39.2652,39.2652,38.8757,38.9111,91824.0
2020-08-03 09:35:00,43.95,44.03,43.63,43.76,25076.0,38.9111,38.9819,38.6278,38.7429,25076.0
2020-08-03 09:40:00,43.75,43.75,43.51,43.6,23623.0,38.734,38.734,38.5215,38.6012,23623.0
2020-08-03 09:45:00,43.59,43.61,43.42,43.48,47507.0,38.5924,38.6101,38.4418,38.495,47507.0
2020-08-03 09:50:00,43.48,43.73,43.45,43.63,93912.0,38.495,38.7163,38.4684,38.6278,93912.0
2020-08-03 09:55:00,43.63,43.9,43.58,43.85,45140.0,38.6278,38.8668,38.5835,38.8225,45140.0
2020-08-03 10:00:00,43.83,43.93,43.7,43.74,78473.0,38.8048,38.8934,38.6897,38.7252,78473.0
2020-08-03 10:05:00,43.74,43.74,43.47,43.5,54844.0,38.7252,38.7252,38.4861,38.5127,54844.0
2020-08-03 10:10:00,43.51,43.57,43.45,43.49,136196.0,38.5215,38.5746,38.4684,38.5038,136196.0
2020-08-03 10:15:00,43.51,43.52,43.4,43.45,23594.0,38.5215,38.5304,38.4241,38.4684,23594.0
2020-08-03 10:20:00,43.46,43.51,43.37,43.46,27656.0,38.4773,38.5215,38.3976,38.4773,27656.0
2020-08-03 10:25:00,43.48,43.5,43.25,43.32,16350.0,38.495,38.5127,38.2913,38.3533,16350.0
2020-08-03 10:30:00,43.33,43.42,43.31,43.39,22358.0,38.3622,38.4418,38.3445,38.4153,22358.0
2020-08-03 10:35:00,43.4,43.42,43.35,43.39,27731.0,38.4241,38.4418,38.3799,38.4153,27731.0
2020-08-03 10:40:00,43.39,43.42,43.32,43.35,21353.0,38.4153,38.4418,38.3533,38.3799,21353.0
2020-08-03 10:45:00,43.36,43.37,43.26,43.34,23356.0,38.3887,38.3976,38.3002,38.371,23356.0
2020-08-03 10:50:00,43.31,43.34,43.27,43.33,9565.0,38.3445,38.371,38.309,38.3622,9565.0
2020-08-03 10:55:00,43.32,43.42,43.27,43.38,30122.0,38.3533,38.4418,38.309,38.4064,30122.0
2020-08-03 11:00:00,43.38,43.39,43.31,43.36,33500.0,38.4064,38.4153,38.3445,38.3887,33500.0
2020-08-03 11:05:00,43.37,43.4,43.31,43.37,55929.0,38.3976,38.4241,38.3445,38.3976,55929.0
2020-08-03 11:10:00,43.38,43.45,43.38,43.39,17310.0,38.4064,38.4684,38.4064,38.4153,17310.0
2020-08-03 11:15:00,43.41,43.51,43.41,43.48,17876.0,38.433,38.5215,38.433,38.495,17876.0
2020-08-03 11:20:00,43.48,43.52,43.41,43.45,13003.0,38.495,38.5304,38.433,38.4684,13003.0
2020-08-03 11:25:00,43.43,43.54,43.43,43.44,17108.0,38.4507,38.5481,38.4507,38.4596,17108.0
2020-08-03 11:30:00,43.44,43.46,43.36,43.4,13432.0,38.4596,38.4773,38.3887,38.4241,13432.0
2020-08-03 11:35:00,43.4,43.41,43.37,43.4,10701.0,38.4241,38.433,38.3976,38.4241,10701.0
2020-08-03 11:40:00,43.4,43.47,43.39,43.41,31270.0,38.4241,38.4861,38.4153,38.433,31270.0
2020-08-03 11:45:00,43.4,43.42,43.37,43.4,19817.0,38.4241,38.4418,38.3976,38.4241,19817.0
2020-08-03 11:50:00,43.39,43.43,43.38,43.42,11381.0,38.4153,38.4507,38.4064,38.4418,11381.0
2020-08-03 11:55:00,43.41,43.41,43.31,43.31,9001.0,38.433,38.433,38.3445,38.3445,9001.0
2020-08-03 12:00:00,43.31,43.31,43.21,43.26,8262.0,38.3445,38.3445,38.2559,38.3002,8262.0
2020-08-03 12:05:00,43.26,43.28,43.16,43.17,20402.0,38.3002,38.3179,38.2117,38.2205,20402.0
2020-08-03 12:10:00,43.15,43.15,43.06,43.06,16552.0,38.2028,38.2028,38.1231,38.1231,16552.0
2020-08-03 12:15:00,43.07,43.08,42.87,42.89,41594.0,38.132,38.1408,37.9549,37.9726,41594.0
2020-08-03 12:20:00,42.89,42.96,42.88,42.93,18407.0,37.9726,38.0346,37.9638,38.008,18407.0
2020-08-03 12:25:00,42.93,42.94,42.78,42.81,16686.0,38.008,38.0169,37.8752,37.9018,16686.0
2020-08-03 12:30:00,42.8,42.81,42.74,42.78,16922.0,37.8929,37.9018,37.8398,37.8752,16922.0
2020-08-03 12:35:00,42.78,42.87,42.77,42.86,42981.0,37.8752,37.9549,37.8664,37.9461,42981.0
2020-08-03 12:40:00,42.86,42.95,42.82,42.85,55022.0,37.9461,38.0257,37.9106,37.9372,55022.0
2020-08-03 12:45:00,42.85,42.91,42.84,42.9,35206.0,37.9372,37.9903,37.9283,37.9815,35206.0
2020-08-03 12:50:00,42.91,43.02,42.91,43.01,21196.0,37.9903,38.0877,37.9903,38.0789,21196.0
2020-08-03 12:55:00,43.01,43.02,42.9,42.93,54315.0,38.0789,38.0877,37.9815,38.008,54315.0
2020-08-03 13:00:00,42.93,42.99,42.9,42.94,35241.0,38.008,38.0611,37.9815,38.0169,35241.0
2020-08-03 13:05:00,42.94,42.95,42.83,42.84,61225.0,38.0169,38.0257,37.9195,37.9283,61225.0
2020-08-03 13:10:00,42.84,42.87,42.75,42.78,12998.0,37.9283,37.9549,37.8487,37.8752,12998.0
2020-08-03 13:15:00,42.8,42.8,42.62,42.65,15156.0,37.8929,37.8929,37.7336,37.7601,15156.0
2020-08-03 13:20:00,42.64,42.65,42.57,42.61,17977.0,37.7513,37.7601,37.6893,37.7247,17977.0
2020-08-03 13:25:00,42.62,42.66,42.59,42.66,10142.0,37.7336,37.769,37.707,37.769,10142.0
2020-08-03 13:30:00,42.66,42.75,42.65,42.74,9950.0,37.769,37.8487,37.7601,37.8398,9950.0
2020-08-03 13:35:00,42.74,42.8,42.72,42.79,9644.0,37.8398,37.8929,37.8221,37.8841,9644.0
2020-08-03 13:40:00,42.8,42.98,42.8,42.98,28183.0,37.8929,38.0523,37.8929,38.0523,28183.0
2020-08-03 13:45:00,42.98,43.02,42.96,42.98,16648.0,38.0523,38.0877,38.0346,38.0523,16648.0
2020-08-03 13:50:00,42.99,43.01,42.95,43.01,22164.0,38.0611,38.0789,38.0257,38.0789,22164.0
2020-08-03 13:55:00,43.0,43.01,42.96,42.99,12034.0,38.07,38.0789,38.0346,38.0611,12034.0
2020-08-03 14:00:00,42.99,43.01,42.91,42.93,42660.0,38.0611,38.0789,37.9903,38.008,42660.0
2020-08-03 14:05:00,42.93,42.93,42.85,42.85,18653.0,38.008,38.008,37.9372,37.9372,18653.0
2020-08-03 14:10:00,42.84,42.86,42.8,42.85,50164.0,37.9283,37.9461,37.8929,37.9372,50164.0
2020-08-03 14:15:00,42.85,42.94,42.75,42.75,20988.0,37.9372,38.0169,37.8487,37.8487,20988.0
2020-08-03 14:20:00,42.75,42.78,42.73,42.75,68097.0,37.8487,37.8752,37.831,37.8487,68097.0
2020-08-03 14:25:00,42.74,42.75,42.67,42.7,33589.0,37.8398,37.8487,37.7778,37.8044,33589.0
2020-08-03 14:30:00,42.69,42.7,42.6,42.62,44640.0,37.7955,37.8044,37.7159,37.7336,44640.0
2020-08-03 14:35:00,42.61,42.66,42.58,42.6,44292.0,37.7247,37.769,37.6982,37.7159,44292.0
2020-08-03 14:40:00,42.6,42.66,42.59,42.61,34395.0,37.7159,37.769,37.707,37.7247,34395.0
2020-08-03 14:45:00,42.61,42.62,42.49,42.54,59859.0,37.7247,37.7336,37.6185,37.6627,59859.0
2020-08-03 14:50:00,42.53,42.57,42.5,42.5,23330.0,37.6539,37.6893,37.6273,37.6273,23330.0
2020-08-03 14:55:00,42.5,42.69,42.5,42.68,23961.0,37.6273,37.7955,37.6273,37.7867,23961.0
2020-08-03 15:00:00,42.7,42.75,42.63,42.7,73635.0,37.8044,37.8487,37.7424,37.8044,73635.0
2020-08-03 15:05:00,42.7,42.83,42.67,42.83,24707.0,37.8044,37.9195,37.7778,37.9195,24707.0
2020-08-03 15:10:00,42.84,42.91,42.84,42.88,28311.0,37.9283,37.9903,37.9283,37.9638,28311.0
2020-08-03 15:15:00,42.88,42.89,42.76,42.87,22872.0,37.9638,37.9726,37.8575,37.9549,22872.0
2020-08-03 15:20:00,42.87,42.9,42.83,42.9,24090.0,37.9549,37.9815,37.9195,37.9815,24090.0
2020-08-03 15:25:00,42.9,42.94,42.85,42.94,27374.0,37.9815,38.0169,37.9372,38.0169,27374.0
2020-08-03 15:30:00,42.95,42.96,42.76,42.82,37468.0,38.0257,38.0346,37.8575,37.9106,37468.0
2020-08-03 15:35:00,42.82,42.9,42.79,42.9,28457.0,37.9106,37.9815,37.8841,37.9815,28457.0
2020-08-03 15:40:00,42.9,42.98,42.86,42.98,31630.0,37.9815,38.0523,37.9461,38.0523,31630.0
2020-08-03 15:45:00,42.97,42.97,42.86,42.88,42942.0,38.0434,38.0434,37.9461,37.9638,42942.0
2020-08-03 15:50:00,42.88,42.9,42.75,42.81,317411.0,37.9638,37.9815,37.8487,37.9018,317411.0
2020-08-03 15:55:00,42.8,42.81,42.74,42.74,246119.0,37.8929,37.9018,37.8398,37.8398,246119.0
2020-08-04 09:30:00,42.62,44.12,42.61,43.85,107976.0,37.7336,39.0616,37.7247,38.8225,107976.0
2020-08-04 09:35:00,43.8,43.8,43.4,43.51,60958.0,38.7783,38.7783,38.4241,38.5215,60958.0
2020-08-04 09:40:00,43.52,43.6,43.38,43.45,30432.0,38.5304,38.6012,38.4064,38.4684,30432.0
2020-08-04 09:45:00,43.46,43.57,43.35,43.36,26762.0,38.4773,38.5746,38.3799,38.3887,26762.0
2020-08-04 09:50:00,43.36,43.56,43.36,43.45,182466.0,38.3887,38.5658,38.3887,38.4684,182466.0
2020-08-04 09:55:00,43.47,43.53,43.26,43.26,44168.0,38.4861,38.5392,38.3002,38.3002,44168.0
2020-08-04 10:00:00,43.26,43.51,43.24,43.46,20501.0,38.3002,38.5215,38.2825,38.4773,20501.0
2020-08-04 10:05:00,43.45,43.45,43.35,43.42,12317.0,38.4684,38.4684,38.3799,38.4418,12317.0
2020-08-04 10:10:00,43.4,43.5,43.27,43.3,22026.0,38.4241,38.5127,38.309,38.3356,22026.0
2020-08-04 10:15:00,43.29,43.47,43.26,43.29,14792.0,38.3268,38.4861,38.3002,38.3268,14792.0
2020-08-04 10:20:00,43.28,43.32,43.22,43.24,39250.0,38.3179,38.3533,38.2648,38.2825,39250.0
2020-08-04 10:25:00,43.23,43.33,43.18,43.23,58446.0,38.2736,38.3622,38.2294,38.2736,58446.0
2020-08-04 10:30:00,43.23,43.24,43.09,43.09,27478.0,38.2736,38.2825,38.1497,38.1497,27478.0
2020-08-04 10:35:00,43.09,43.17,43.06,43.15,13369.0,38.1497,38.2205,38.1231,38.2028,13369.0
2020-08-04 10:40:00,43.14,43.17,43.02,43.04,16863.0,38.1939,38.2205,38.0877,38.1054,16863.0
2020-08-04 10:45:00,43.03,43.16,43.03,43.12,20379.0,38.0966,38.2117,38.0966,38.1762,20379.0
2020-08-04 10:50:00,43.1,43.19,43.09,43.13,13326.0,38.1585,38.2382,38.1497,38.1851,13326.0
2020-08-04 10:55:00,43.1,43.2,43.09,43.15,7818.0,38.1585,38.2471,38.1497,38.2028,7818.0
2020-08-04 11:00:00,43.16,43.16,43.0,43.03,14172.0,38.2117,38.2117,38.07,38.0966,14172.0
2020-08-04 11:05:00,43.04,43.08,43.0,43.01,5484.0,38.1054,38.1408,38.07,38.0789,5484.0
2020-08-04 11:10:00,43.0,43.18,42.97,42.97,11737.0,38.07,38.2294,38.0434,38.0434,11737.0
2020-08-04 11:15:00,42.97,43.06,42.96,43.01,9193.0,38.0434,38.1231,38.0346,38.0789,9193.0
2020-08-04 11:20:00,43.03,43.11,42.98,43.11,13103.0,38.0966,38.1674,38.0523,38.1674,13103.0
2020-08-04 11:25:00,43.11,43.15,43.03,43.07,11501.0,38.1674,38.2028,38.0966,38.132,11501.0
2020-08-04 11:30:00,43.09,43.09,42.91,42.92,9955.0,38.1497,38.1497,37.9903,37.9992,9955.0
2020-08-04 11:35:00,42.92,43.09,42.92,43.09,5134.0,37.9992,38.1497,37.9992,38.1497,5134.0
2020-08-04 11:40:00,43.1,43.12,43.07,43.11,6428.0,38.1585,38.1762,38.132,38.1674,6428.0
2020-08-04 11:45:00,43.12,43.13,43.01,43.12,80987.0,38.1762,38.1851,38.0789,38.1762,80987.0
2020-08-04 11:50:00,43.12,43.12,42.98,42.99,6250.0,38.1762,38.1762,38.0523,38.0611,6250.0
2020-08-04 11:55:00,43.0,43.05,42.97,43.02,8148.0,38.07,38.1143,38.0434,38.0877,8148.0
2020-08-04 12:00:00,43.02,43.02,42.97,43.02,4140.0,38.0877,38.0877,38.0434,38.0877,4140.0
2020-08-04 12:05:00,43.0,43.02,42.97,42.99,6584.0,38.07,38.0877,38.0434,38.0611,6584.0
2020-08-04 12:10:00,43.01,43.02,42.89,42.91,5895.0,38.0789,38.0877,37.9726,37.9903,5895.0
2020-08-04 12:15:00,42.92,42.94,42.85,42.85,10643.0,37.9992,38.0169,37.9372,37.9372,10643.0
2020-08-04 12:20:00,42.84,42.86,42.8,42.8,7832.0,37.9283,37.9461,37.8929,37.8929,7832.0
2020-08-04 12:25:00,42.79,42.86,42.79,42.82,6736.0,37.8841,37.9461,37.8841,37.9106,6736.0
2020-08-04 12:30:00,42.82,42.87,42.8,42.85,15546.0,37.9106,37.9549,37.8929,37.9372,15546.0
2020-08-04 12:35:00,42.85,42.95,42.85,42.87,7100.0,37.9372,38.0257,37.9372,37.9549,7100.0
2020-08-04 12:40:00,42.86,42.91,42.83,42.83,6826.0,37.9461,37.9903,37.9195,37.9195,6826.0
2020-08-04 12:45:00,42.82,42.85,42.79,42.8,13454.0,37.9106,37.9372,37.8841,37.8929,13454.0
2020-08-04 12:50:00,42.79,42.8,42.75,42.77,8531.0,37.8841,37.8929,37.8487,37.8664,8531.0
2020-08-04 12:55:00,42.78,42.89,42.76,42.8,27003.0,37.8752,37.9726,37.8575,37.8929,27003.0
2020-08-04 13:00:00,42.81,42.84,42.77,42.83,15763.0,37.9018,37.9283,37.8664,37.9195,15763.0
2020-08-04 13:05:00,42.83,42.89,42.83,42.87,41907.0,37.9195,37.9726,37.9195,37.9549,41907.0
2020-08-04 13:10:00,42.88,42.88,42.82,42.82,30192.0,37.9638,37.9638,37.9106,37.9106,30192.0
2020-08-04 13:15:00,42.83,42.84,42.77,42.8,22392.0,37.9195,37.9283,37.8664,37.8929,22392.0
2020-08-04 13:20:00,42.81,42.83,42.76,42.79,10454.0,37.9018,37.9195,37.8575,37.8841,10454.0
2020-08-04 13:25:00,42.79,42.82,42.78,42.8,6966.0,37.8841,37.9106,37.8752,37.8929,6966.0
2020-08-04 13:30:00,42.8,42.83,42.77,42.82,8623.0,37.8929,37.9195,37.8664,37.9106,8623.0
2020-08-04 13:35:00,42.82,42.82,42.77,42.81,10675.0,37.9106,37.9106,37.8664,37.9018,10675.0
2020-08-04 13:40:00,42.8,42.81,42.77,42.79,13229.0,37.8929,37.9018,37.8664,37.8841,13229.0
2020-08-04 13:45:00,42.79,42.85,42.78,42.79,11222.0,37.8841,37.9372,37.8752,37.8841,11222.0
2020-08-04 13:50:00,42.79,42.82,42.78,42.78,27070.0,37.8841,37.9106,37.8752,37.8752,27070.0
2020-08-04 13:55:00,42.77,42.83,42.76,42.81,17774.0,37.8664,37.9195,37.8575,37.9018,17774.0
2020-08-04 14:00:00,42.81,42.82,42.8,42.81,11173.0,37.9018,37.9106,37.8929,37.9018,11173.0
2020-08-04 14:05:00,42.81,42.9,42.8,42.84,36033.0,37.9018,37.9815,37.8929,37.9283,36033.0
2020-08-04 14:10:00,42.84,42.89,42.8,42.89,15681.0,37.9283,37.9726,37.8929,37.9726,15681.0
2020-08-04 14:15:00,42.89,43.05,42.88,42.92,51314.0,37.9726,38.1143,37.9638,37.9992,51314.0
2020-08-04 14:20:00,42.91,43.02,42.91,42.97,19713.0,37.9903,38.0877,37.9903,38.0434,19713.0
2020-08-04 14:25:00,42.97,43.11,42.96,43.1,18166.0,38.0434,38.1674,38.0346,38.1585,18166.0
2020-08-04 14:30:00,43.1,43.1,42.99,43.03,11468.0,38.1585,38.1585,38.0611,38.0966,11468.0
2020-08-04 14:35:00,43.03,43.08,42.98,42.98,10637.0,38.0966,38.1408,38.0523,38.0523,10637.0
2020-08-04 14:40:00,42.98,43.08,42.97,43.05,10463.0,38.0523,38.1408,38.0434,38.1143,10463.0
2020-08-04 14:45:00,43.06,43.11,42.98,42.98,25101.0,38.1231,38.1674,38.0523,38.0523,25101.0
2020-08-04 14:50:00,42.98,43.08,42.97,43.08,6621.0,38.0523,38.1408,38.0434,38.1408,6621.0
2020-08-04 14:55:00,43.09,43.14,43.07,43.11,11825.0,38.1497,38.1939,38.132,38.1674,11825.0
2020-08-04 15:00:00,43.11,43.15,43.1,43.11,10394.0,38.1674,38.2028,38.1585,38.1674,10394.0
2020-08-04 15:05:00,43.12,43.2,43.11,43.19,12970.0,38.1762,38.2471,38.1674,38.2382,12970.0
2020-08-04 15:10:00,43.2,43.22,43.12,43.19,46990.0,38.2471,38.2648,38.1762,38.2382,46990.0
2020-08-04 15:15:00,43.19,43.2,43.11,43.16,12450.0,38.2382,38.2471,38.1674,38.2117,12450.0
2020-08-04 15:20:00,43.16,43.16,42.99,43.05,35067.0,38.2117,38.2117,38.0611,38.1143,35067.0
2020-08-04 15:25:00,43.06,43.12,43.0,43.11,139568.0,38.1231,38.1762,38.07,38.1674,139568.0
2020-08-04 15:30:00,43.11,43.27,43.11,43.22,42766.0,38.1674,38.309,38.1674,38.2648,42766.0
2020-08-04 15:35:00,43.22,43.22,43.07,43.11,84748.0,38.2648,38.2648,38.132,38.1674,84748.0
2020-08-04 15:40:00,43.11,43.18,43.09,43.09,62956.0,38.1674,38.2294,38.1497,38.1497,62956.0
2020-08-04 15:45:00,43.09,43.11,43.08,43.11,52824.0,38.1497,38.1674,38.1408,38.1674,52824.0
2020-08-04 15:50:00,43.09,43.18,43.04,43.17,91908.0,38.1497,38.2294,38.1054,38.2205,91908.0
2020-08-04 15:55:00,43.19,43.23,43.16,43.23,138757.0,38.2382,38.2736,38.2117,38.2736,138757.0
2020-08-05 09:30:00,43.51,43.51,43.29,43.37,24449.0,38.5215,38.5215,38.3268,38.3976,24449.0
2020-08-05 09:35:00,43.36,43.62,43.36,43.55,10009.0,38.3887,38.6189,38.3887,38.5569,10009.0
2020-08-05 09:40:00,43.55,43.68,43.47,43.48,14567.0,38.5569,38.672,38.4861,38.495,14567.0
2020-08-05 09:45:00,43.49,43.49,43.2,43.25,24511.0,38.5038,38.5038,38.2471,38.2913,24511.0
2020-08-05 09:50:00,43.27,43.32,43.21,43.3,13948.0,38.309,38.3533,38.2559,38.3356,13948.0
2020-08-05 09:55:00,43.29,43.44,43.27,43.35,11557.0,38.3268,38.4596,38.309,38.3799,11557.0
2020-08-05 10:00:00,43.35,43.45,43.34,43.36,15319.0,38.3799,38.4684,38.371,38.3887,15319.0
2020-08-05 10:05:00,43.37,43.39,43.3,43.35,8109.0,38.3976,38.4153,38.3356,38.3799,8109.0
2020-08-05 10:10:00,43.34,43.37,43.13,43.15,90311.0,38.371,38.3976,38.1851,38.2028,90311.0
2020-08-05 10:15:00,43.12,43.13,43.04,43.05,55600.0,38.1762,38.1851,38.1054,38.1143,55600.0
2020-08-05 10:20:00,43.03,43.07,43.01,43.02,74342.0,38.0966,38.132,38.0789,38.0877,74342.0
2020-08-05 10:25:00,43.02,43.04,42.98,42.99,26777.0,38.0877,38.1054,38.0523,38.0611,26777.0
2020-08-05 10:30:00,43.0,43.0,42.88,42.9,17231.0,38.07,38.07,37.9638,37.9815,17231.0
2020-08-05 10:35:00,42.91,42.91,42.81,42.84,10309.0,37.9903,37.9903,37.9018,37.9283,10309.0
2020-08-05 10:40:00,42.82,42.94,42.81,42.92,7155.0,37.9106,38.0169,37.9018,37.9992,7155.0
2020-08-05 10:45:00,42.94,42.97,42.9,42.92,7544.0,38.0169,38.0434,37.9815,37.9992,7544.0
2020-08-05 10:50:00,42.92,42.97,42.91,42.97,14738.0,37.9992,38.0434,37.9903,38.0434,14738.0
2020-08-05 10:55:00,42.97,43.02,42.93,42.96,52483.0,38.0434,38.0877,38.008,38.0346,52483.0
2020-08-05 11:00:00,42.95,43.04,42.95,43.02,20786.0,38.0257,38.1054,38.0257,38.0877,20786.0
2020-08-05 11:05:00,43.02,43.26,43.0,43.26,11048.0,38.0877,38.3002,38.07,38.3002,11048.0
2020-08-05 11:10:00,43.24,43.29,43.23,43.27,11317.0,38.2825,38.3268,38.2736,38.309,11317.0
2020-08-05 11:15:00,43.26,43.32,43.22,43.32,7087.0,38.3002,38.3533,38.2648,38.3533,7087.0
2020-08-05 11:20:00,43.31,43.35,43.26,43.27,15386.0,38.3445,38.3799,38.3002,38.309,15386.0
2020-08-05 11:25:00,43.28,43.32,43.25,43.25,16437.0,38.3179,38.3533,38.2913,38.2913,16437.0
2020-08-05 11:30:00,43.24,43.33,43.18,43.31,12055.0,38.2825,38.3622,38.2294,38.3445,12055.0
2020-08-05 11:35:00,43.32,43.33,43.25,43.25,25566.0,38.3533,38.3622,38.2913,38.2913,25566.0
2020-08-05 11:40:00,43.26,43.28,43.19,43.21,16558.0,38.3002,38.3179,38.2382,38.2559,16558.0
2020-08-05 11:45:00,43.21,43.21,43.16,43.16,11858.0,38.2559,38.2559,38.2117,38.2117,11858.0
2020-08-05 11:50:00,43.16,43.17,43.08,43.1,15179.0,38.2117,38.2205,38.1408,38.1585,15179.0
2020-08-05 11:55:00,43.1,43.11,43.01,43.02,9769.0,38.1585,38.1674,38.0789,38.0877,9769.0
2020-08-05 12:00:00,43.02,43.03,42.96,42.97,12908.0,38.0877,38.0966,38.0346,38.0434,12908.0
2020-08-05 12:05:00,42.97,42.99,42.91,42.99,8385.0,38.0434,38.0611,37.9903,38.0611,8385.0
2020-08-05 12:10:00,43.0,43.0,42.92,42.98,8710.0,38.07,38.07,37.9992,38.0523,8710.0
2020-08-05 12:15:00,42.96,42.97,42.91,42.91,4918.0,38.0346,38.0434,37.9903,37.9903,4918.0
2020-08-05 12:20:00,42.91,42.95,42.85,42.95,6696.0,37.9903,38.0257,37.9372,38.0257,6696.0
2020-08-05 12:25:00,42.95,42.96,42.9,42.91,7748.0,38.0257,38.0346,37.9815,37.9903,7748.0
2020-08-05 12:30:00,42.91,42.99,42.91,42.96,34131.0,37.9903,38.0611,37.9903,38.0346,34131.0
2020-08-05 12:35:00,42.95,43.02,42.95,43.01,62474.0,38.0257,38.0877,38.0257,38.0789,62474.0
2020-08-05 12:40:00,43.0,43.08,42.98,43.06,8774.0,38.07,38.1408,38.0523,38.1231,8774.0
2020-08-05 12:45:00,43.06,43.21,43.06,43.21,8170.0,38.1231,38.2559,38.1231,38.2559,8170.0
2020-08-05 12:50:00,43.18,43.2,43.15,43.18,16141.0,38.2294,38.2471,38.2028,38.2294,16141.0
2020-08-05 12:55:00,43.17,43.22,43.13,43.14,67969.0,38.2205,38.2648,38.1851,38.1939,67969.0
2020-08-05 13:00:00,43.15,43.15,43.09,43.14,23492.0,38.2028,38.2028,38.1497,38.1939,23492.0
2020-08-05 13:05:00,43.15,43.15,43.1,43.11,7809.0,38.2028,38.2028,38.1585,38.1674,7809.0
2020-08-05 13:10:00,43.11,43.14,43.04,43.04,11589.0,38.1674,38.1939,38.1054,38.1054,11589.0
2020-08-05 13:15:00,43.03,43.11,43.0,43.1,58931.0,38.0966,38.1674,38.07,38.1585,58931.0
2020-08-05 13:20:00,43.1,43.18,43.08,43.18,31059.0,38.1585,38.2294,38.1408,38.2294,31059.0
2020-08-05 13:25:00,43.18,43.18,43.07,43.14,22629.0,38.2294,38.2294,38.132,38.1939,22629.0
2020-08-05 13:30:00,43.14,43.23,43.11,43.23,14381.0,38.1939,38.2736,38.1674,38.2736,14381.0
2020-08-05 13:35:00,43.24,43.31,43.23,43.26,7472.0,38.2825,38.3445,38.2736,38.3002,7472.0
2020-08-05 13:40:00,43.26,43.26,43.2,43.23,14366.0,38.3002,38.3002,38.2471,38.2736,14366.0
2020-08-05 13:45:00,43.24,43.25,43.23,43.23,5085.0,38.2825,38.2913,38.2736,38.2736,5085.0
2020-08-05 13:50:00,43.23,43.25,43.2,43.24,7755.0,38.2736,38.2913,38.2471,38.2825,7755.0
2020-08-05 13:55:00,43.23,43.28,43.22,43.26,6571.0,38.2736,38.3179,38.2648,38.3002,6571.0
2020-08-05 14:00:00,43.26,43.29,43.24,43.25,11522.0,38.3002,38.3268,38.2825,38.2913,11522.0
2020-08-05 14:05:00,43.25,43.26,43.19,43.2,8023.0,38.2913,38.3002,38.2382,38.2471,8023.0
2020-08-05 14:10:00,43.2,43.2,43.09,43.09,10050.0,38.2471,38.2471,38.1497,38.1497,10050.0
2020-08-05 14:15:00,43.09,43.09,43.07,43.08,10871.0,38.1497,38.1497,38.132,38.1408,10871.0
2020-08-05 14:20:00,43.08,43.08,43.04,43.05,10629.0,38.1408,38.1408,38.1054,38.1143,10629.0
2020-08-05 14:25:00,43.05,43.06,43.01,43.02,20581.0,38.1143,38.1231,38.0789,38.0877,20581.0
2020-08-05 14:30:00,43.02,43.03,43.0,43.02,14200.0,38.0877,38.0966,38.07,38.0877,14200.0
2020-08-05 14:35:00,43.02,43.02,42.97,43.01,21772.0,38.0877,38.0877,38.0434,38.0789,21772.0
2020-08-05 14:40:00,43.0,43.03,42.98,43.02,16145.0,38.07,38.0966,38.0523,38.0877,16145.0
2020-08-05 14:45:00,43.01,43.01,42.99,43.01,15776.0,38.0789,38.0789,38.0611,38.0789,15776.0
2020-08-05 14:50:00,43.0,43.01,42.95,43.0,34678.0,38.07,38.0789,38.0257,38.07,34678.0
2020-08-05 14:55:00,42.99,43.01,42.96,42.99,47405.0,38.0611,38.0789,38.0346,38.0611,47405.0
2020-08-05 15:00:00,42.98,43.02,42.95,42.98,29042.0,38.0523,38.0877,38.0257,38.0523,29042.0
2020-08-05 15:05:00,42.98,43.01,42.96,42.97,14435.0,38.0523,38.0789,38.0346,38.0434,14435.0
2020-08-05 15:10:00,42.97,42.97,42.89,42.95,16374.0,38.0434,38.0434,37.9726,38.0257,16374.0
2020-08-05 15:15:00,42.94,43.02,42.92,43.01,14604.0,38.0169,38.0877,37.9992,38.0789,14604.0
2020-08-05 15:20:00,43.01,43.01,42.89,42.94,13714.0,38.0789,38.0789,37.9726,38.0169,13714.0
2020-08-05 15:25:00,42.94,43.01,42.94,42.98,13449.0,38.0169,38.0789,38.0169,38.0523,13449.0
2020-08-05 15:30:00,42.97,43.02,42.96,43.01,28499.0,38.0434,38.0877,38.0346,38.0789,28499.0
2020-08-05 15:35:00,43.01,43.02,42.99,43.0,37950.0,38.0789,38.0877,38.0611,38.07,37950.0
2020-08-05 15:40:00,43.0,43.01,42.97,43.01,36615.0,38.07,38.0789,38.0434,38.0789,36615.0
2020-08-05 15:45:00,43.01,43.05,42.99,43.0,43154.0,38.0789,38.1143,38.0611,38.07,43154.0
2020-08-05 15:50:00,42.99,43.22,42.97,43.21,72690.0,38.0611,38.2648,38.0434,38.2559,72690.0
2020-08-05 15:55:00,43.22,43.27,43.11,43.11,148461.0,38.2648,38.309,38.1674,38.1674,148461.0
2020-08-06 09:30:00,42.33,42.54,42.1,42.23,161614.0,37.4768,37.6627,37.2732,37.3883,161614.0
2020-08-06 09:35:00,42.29,42.33,42.14,42.14,37793.0,37.4414,37.4768,37.3086,37.3086,37793.0
2020-08-06 09:40:00,42.12,42.15,41.94,41.96,47261.0,37.2909,37.3175,37.1315,37.1492,47261.0
2020-08-06 09:45:00,41.96,42.02,41.88,42.0,71371.0,37.1492,37.2024,37.0784,37.1847,71371.0
2020-08-06 09:50:00,41.98,42.19,41.94,42.19,61149.0,37.1669,37.3529,37.1315,37.3529,61149.0
2020-08-06 09:55:00,42.17,42.25,42.02,42.16,33642.0,37.3352,37.406,37.2024,37.3263,33642.0
2020-08-06 10:00:00,42.16,42.53,42.16,42.52,23201.0,37.3263,37.6539,37.3263,37.645,23201.0
2020-08-06 10:05:00,42.5,42.59,42.44,42.55,18937.0,37.6273,37.707,37.5742,37.6716,18937.0
2020-08-06 10:10:00,42.58,42.76,42.57,42.68,28318.0,37.6982,37.8575,37.6893,37.7867,28318.0
2020-08-06 10:15:00,42.69,42.87,42.68,42.76,26541.0,37.7955,37.9549,37.7867,37.8575,26541.0
2020-08-06 10:20:00,42.76,42.76,42.63,42.65,46659.0,37.8575,37.8575,37.7424,37.7601,46659.0
2020-08-06 10:25:00,42.64,42.79,42.59,42.74,75777.0,37.7513,37.8841,37.707,37.8398,75777.0
2020-08-06 10:30:00,42.76,42.79,42.69,42.74,50232.0,37.8575,37.8841,37.7955,37.8398,50232.0
2020-08-06 10:35:00,42.74,42.8,42.7,42.74,69293.0,37.8398,37.8929,37.8044,37.8398,69293.0
2020-08-06 10:40:00,42.72,42.72,42.55,42.59,52877.0,37.8221,37.8221,37.6716,37.707,52877.0
2020-08-06 10:45:00,42.6,42.62,42.52,42.52,41582.0,37.7159,37.7336,37.645,37.645,41582.0
2020-08-06 10:50:00,42.52,42.53,42.42,42.46,79931.0,37.645,37.6539,37.5565,37.5919,79931.0
2020-08-06 10:55:00,42.45,42.48,42.41,42.44,26139.0,37.5831,37.6096,37.5476,37.5742,26139.0
2020-08-06 11:00:00,42.44,42.47,42.4,42.45,24392.0,37.5742,37.6008,37.5388,37.5831,24392.0
2020-08-06 11:05:00,42.45,42.47,42.34,42.37,72789.0,37.5831,37.6008,37.4857,37.5122,72789.0
2020-08-06 11:10:00,42.4,42.41,42.25,42.26,21502.0,37.5388,37.5476,37.406,37.4148,21502.0
2020-08-06 11:15:00,42.27,42.38,42.26,42.31,37175.0,37.4237,37.5211,37.4148,37.4591,37175.0
2020-08-06 11:20:00,42.3,42.34,42.25,42.33,27821.0,37.4503,37.4857,37.406,37.4768,27821.0
2020-08-06 11:25:00,42.31,42.32,42.25,42.3,12550.0,37.4591,37.468,37.406,37.4503,12550.0
2020-08-06 11:30:00,42.27,42.34,42.25,42.33,11735.0,37.4237,37.4857,37.406,37.4768,11735.0
2020-08-06 11:35:00,42.32,42.33,42.27,42.27,7818.0,37.468,37.4768,37.4237,37.4237,7818.0
2020-08-06 11:40:00,42.28,42.3,42.16,42.17,24413.0,37.4325,37.4503,37.3263,37.3352,24413.0
2020-08-06 11:45:00,42.17,42.17,42.04,42.16,50992.0,37.3352,37.3352,37.2201,37.3263,50992.0
2020-08-06 11:50:00,42.14,42.17,42.07,42.1,29140.0,37.3086,37.3352,37.2466,37.2732,29140.0
2020-08-06 11:55:00,42.09,42.34,42.09,42.26,33512.0,37.2643,37.4857,37.2643,37.4148,33512.0
2020-08-06 12:00:00,42.29,42.42,42.25,42.38,14257.0,37.4414,37.5565,37.406,37.5211,14257.0
2020-08-06 12:05:00,42.39,42.43,42.34,42.36,8882.0,37.5299,37.5654,37.4857,37.5034,8882.0
2020-08-06 12:10:00,42.37,42.47,42.36,42.44,10094.0,37.5122,37.6008,37.5034,37.5742,10094.0
2020-08-06 12:15:00,42.44,42.54,42.44,42.48,9644.0,37.5742,37.6627,37.5742,37.6096,9644.0
2020-08-06 12:20:00,42.48,42.48,42.35,42.39,10719.0,37.6096,37.6096,37.4945,37.5299,10719.0
2020-08-06 12:25:00,42.39,42.5,42.39,42.5,8094.0,37.5299,37.6273,37.5299,37.6273,8094.0
2020-08-06 12:30:00,42.49,42.5,42.43,42.44,7445.0,37.6185,37.6273,37.5654,37.5742,7445.0
2020-08-06 12:35:00,42.45,42.47,42.41,42.44,4687.0,37.5831,37.6008,37.5476,37.5742,4687.0
2020-08-06 12:40:00,42.43,42.46,42.4,42.44,9909.0,37.5654,37.5919,37.5388,37.5742,9909.0
2020-08-06 12:45:00,42.45,42.5,42.45,42.46,11422.0,37.5831,37.6273,37.5831,37.5919,11422.0
2020-08-06 12:50:00,42.45,42.46,42.33,42.33,12643.0,37.5831,37.5919,37.4768,37.4768,12643.0
2020-08-06 12:55:00,42.33,42.37,42.3,42.32,13915.0,37.4768,37.5122,37.4503,37.468,13915.0
2020-08-06 13:00:00,42.32,42.34,42.24,42.27,11456.0,37.468,37.4857,37.3971,37.4237,11456.0
2020-08-06 13:05:00,42.29,42.31,42.18,42.19,27412.0,37.4414,37.4591,37.344,37.3529,27412.0
2020-08-06 13:10:00,42.2,42.21,42.13,42.13,25714.0,37.3617,37.3706,37.2997,37.2997,25714.0
2020-08-06 13:15:00,42.13,42.13,42.02,42.03,20528.0,37.2997,37.2997,37.2024,37.2112,20528.0
2020-08-06 13:20:00,42.04,42.04,41.9,41.95,93717.0,37.2201,37.2201,37.0961,37.1404,93717.0
2020-08-06 13:25:00,41.95,42.15,41.95,42.05,40815.0,37.1404,37.3175,37.1404,37.2289,40815.0
2020-08-06 13:30:00,42.05,42.06,41.99,41.99,44665.0,37.2289,37.2378,37.1758,37.1758,44665.0
2020-08-06 13:35:00,41.98,42.06,41.96,42.03,21066.0,37.1669,37.2378,37.1492,37.2112,21066.0
2020-08-06 13:40:00,42.04,42.14,42.01,42.07,15243.0,37.2201,37.3086,37.1935,37.2466,15243.0
2020-08-06 13:45:00,42.08,42.16,41.97,42.01,21628.0,37.2555,37.3263,37.1581,37.1935,21628.0
2020-08-06 13:50:00,42.0,42.11,41.99,42.06,18584.0,37.1847,37.282,37.1758,37.2378,18584.0
2020-08-06 13:55:00,42.06,42.24,42.05,42.2,34395.0,37.2378,37.3971,37.2289,37.3617,34395.0
2020-08-06 14:00:00,42.23,42.35,42.22,42.35,13499.0,37.3883,37.4945,37.3794,37.4945,13499.0
2020-08-06 14:05:00,42.34,42.34,42.21,42.24,14884.0,37.4857,37.4857,37.3706,37.3971,14884.0
2020-08-06 14:10:00,42.23,42.28,42.22,42.23,31287.0,37.3883,37.4325,37.3794,37.3883,31287.0
2020-08-06 14:15:00,42.22,42.25,42.1,42.25,68218.0,37.3794,37.406,37.2732,37.406,68218.0
2020-08-06 14:20:00,42.24,42.37,42.21,42.35,24670.0,37.3971,37.5122,37.3706,37.4945,24670.0
2020-08-06 14:25:00,42.36,42.44,42.35,42.42,37413.0,37.5034,37.5742,37.4945,37.5565,37413.0
2020-08-06 14:30:00,42.43,42.51,42.42,42.45,31380.0,37.5654,37.6362,37.5565,37.5831,31380.0
2020-08-06 14:35:00,42.45,42.45,42.39,42.43,15168.0,37.5831,37.5831,37.5299,37.5654,15168.0
2020-08-06 14:40:00,42.42,42.54,42.36,42.52,37709.0,37.5565,37.6627,37.5034,37.645,37709.0
2020-08-06 14:45:00,42.51,42.55,42.49,42.5,14381.0,37.6362,37.6716,37.6185,37.6273,14381.0
2020-08-06 14:50:00,42.5,42.52,42.46,42.47,12676.0,37.6273,37.645,37.5919,37.6008,12676.0
2020-08-06 14:55:00,42.46,42.48,42.41,42.45,52509.0,37.5919,37.6096,37.5476,37.5831,52509.0
2020-08-06 15:00:00,42.45,42.45,42.41,42.44,20295.0,37.5831,37.5831,37.5476,37.5742,20295.0
2020-08-06 15:05:00,42.42,42.44,42.38,42.39,14153.0,37.5565,37.5742,37.5211,37.5299,14153.0
2020-08-06 15:10:00,42.38,42.4,42.36,42.38,11325.0,37.5211,37.5388,37.5034,37.5211,11325.0
2020-08-06 15:15:00,42.38,42.43,42.37,42.4,28956.0,37.5211,37.5654,37.5122,37.5388,28956.0
2020-08-06 15:20:00,42.39,42.4,42.32,42.33,41188.0,37.5299,37.5388,37.468,37.4768,41188.0
2020-08-06 15:25:00,42.33,42.33,42.26,42.27,26143.0,37.4768,37.4768,37.4148,37.4237,26143.0
2020-08-06 15:30:00,42.27,42.28,42.18,42.19,58760.0,37.4237,37.4325,37.344,37.3529,58760.0
2020-08-06 15:35:00,42.18,42.18,42.09,42.09,106899.0,37.344,37.344,37.2643,37.2643,106899.0
2020-08-06 15:40:00,42.09,42.1,42.04,42.07,75236.0,37.2643,37.2732,37.2201,37.2466,75236.0
2020-08-06 15:45:00,42.07,42.11,42.01,42.09,101612.0,37.2466,37.282,37.1935,37.2643,101612.0
2020-08-06 15:50:00,42.11,42.24,42.09,42.21,120726.0,37.282,37.3971,37.2643,37.3706,120726.0
2020-08-06 15:55:00,42.21,42.22,42.16,42.2,145382.0,37.3706,37.3794,37.3263,37.3617,145382.0
2020-08-07 09:30:00,42.29,42.36,42.0,42.16,96999.0,37.4414,37.5034,37.1847,37.3263,96999.0
2020-08-07 09:35:00,42.13,42.13,41.92,42.0,33280.0,37.2997,37.2997,37.1138,37.1847,33280.0
2020-08-07 09:40:00,42.03,42.08,41.92,42.04,21853.0,37.2112,37.2555,37.1138,37.2201,21853.0
2020-08-07 09:45:00,42.05,42.17,41.94,41.95,33185.0,37.2289,37.3352,37.1315,37.1404,33185.0
2020-08-07 09:50:00,41.96,42.03,41.83,41.84,18498.0,37.1492,37.2112,37.0341,37.043,18498.0
2020-08-07 09:55:00,41.84,41.84,41.75,41.76,29363.0,37.043,37.043,36.9633,36.9722,29363.0
2020-08-07 10:00:00,41.75,41.86,41.68,41.81,29968.0,36.9633,37.0607,36.9013,37.0164,29968.0
2020-08-07 10:05:00,41.81,41.81,41.74,41.81,14457.0,37.0164,37.0164,36.9545,37.0164,14457.0
2020-08-07 10:10:00,41.81,41.86,41.78,41.82,65884.0,37.0164,37.0607,36.9899,37.0253,65884.0
2020-08-07 10:15:00,41.83,41.83,41.63,41.69,23311.0,37.0341,37.0341,36.8571,36.9102,23311.0
2020-08-07 10:20:00,41.7,41.71,41.57,41.65,60763.0,36.919,36.9279,36.804,36.8748,60763.0
2020-08-07 10:25:00,41.68,41.78,41.67,41.75,19112.0,36.9013,36.9899,36.8925,36.9633,19112.0
2020-08-07 10:30:00,41.76,41.81,41.75,41.79,17834.0,36.9722,37.0164,36.9633,36.9987,17834.0
2020-08-07 10:35:00,41.79,41.8,41.71,41.78,9743.0,36.9987,37.0076,36.9279,36.9899,9743.0
2020-08-07 10:40:00,41.78,41.82,41.72,41.75,11034.0,36.9899,37.0253,36.9368,36.9633,11034.0
2020-08-07 10:45:00,41.76,41.79,41.7,41.7,9200.0,36.9722,36.9987,36.919,36.919,9200.0
2020-08-07 10:50:00,41.72,41.72,41.55,41.58,24218.0,36.9368,36.9368,36.7862,36.8128,24218.0
2020-08-07 10:55:00,41.58,41.58,41.5,41.55,29191.0,36.8128,36.8128,36.742,36.7862,29191.0
2020-08-07 11:00:00,41.56,41.64,41.55,41.59,17692.0,36.7951,36.8659,36.7862,36.8217,17692.0
2020-08-07 11:05:00,41.59,41.75,41.58,41.72,18115.0,36.8217,36.9633,36.8128,36.9368,18115.0
2020-08-07 11:10:00,41.73,41.77,41.67,41.69,18742.0,36.9456,36.981,36.8925,36.9102,18742.0
2020-08-07 11:15:00,41.68,41.68,41.61,41.66,16118.0,36.9013,36.9013,36.8394,36.8836,16118.0
2020-08-07 11:20:00,41.66,41.67,41.62,41.63,17848.0,36.8836,36.8925,36.8482,36.8571,17848.0
2020-08-07 11:25:00,41.64,41.64,41.58,41.62,34099.0,36.8659,36.8659,36.8128,36.8482,34099.0
2020-08-07 11:30:00,41.62,41.73,41.62,41.69,21630.0,36.8482,36.9456,36.8482,36.9102,21630.0
2020-08-07 11:35:00,41.68,41.71,41.66,41.69,15778.0,36.9013,36.9279,36.8836,36.9102,15778.0
2020-08-07 11:40:00,41.69,41.69,41.58,41.58,8110.0,36.9102,36.9102,36.8128,36.8128,8110.0
2020-08-07 11:45:00,41.58,41.65,41.55,41.64,60721.0,36.8128,36.8748,36.7862,36.8659,60721.0
2020-08-07 11:50:00,41.65,41.83,41.65,41.81,20260.0,36.8748,37.0341,36.8748,37.0164,20260.0
2020-08-07 11:55:00,41.81,41.99,41.81,41.92,32473.0,37.0164,37.1758,37.0164,37.1138,32473.0
2020-08-07 12:00:00,41.95,42.06,41.94,42.04,33745.0,37.1404,37.2378,37.1315,37.2201,33745.0
2020-08-07 12:05:00,42.04,42.09,42.0,42.05,36638.0,37.2201,37.2643,37.1847,37.2289,36638.0
2020-08-07 12:10:00,42.07,42.08,41.99,41.99,13589.0,37.2466,37.2555,37.1758,37.1758,13589.0
2020-08-07 12:15:00,42.0,42.12,41.97,42.09,25800.0,37.1847,37.2909,37.1581,37.2643,25800.0
2020-08-07 12:20:00,42.08,42.13,42.04,42.07,13046.0,37.2555,37.2997,37.2201,37.2466,13046.0
2020-08-07 12:25:00,42.07,42.08,42.02,42.07,6097.0,37.2466,37.2555,37.2024,37.2466,6097.0
2020-08-07 12:30:00,42.06,42.11,42.05,42.09,10501.0,37.2378,37.282,37.2289,37.2643,10501.0
2020-08-07 12:35:00,42.08,42.14,42.07,42.12,13898.0,37.2555,37.3086,37.2466,37.2909,13898.0
2020-08-07 12:40:00,42.12,42.22,42.07,42.21,43199.0,37.2909,37.3794,37.2466,37.3706,43199.0
2020-08-07 12:45:00,42.21,42.31,42.2,42.26,13466.0,37.3706,37.4591,37.3617,37.4148,13466.0
2020-08-07 12:50:00,42.27,42.33,42.22,42.31,29512.0,37.4237,37.4768,37.3794,37.4591,29512.0
2020-08-07 12:55:00,42.33,42.4,42.26,42.3,53996.0,37.4768,37.5388,37.4148,37.4503,53996.0
2020-08-07 13:00:00,42.3,42.36,42.29,42.32,8693.0,37.4503,37.5034,37.4414,37.468,8693.0
2020-08-07 13:05:00,42.31,42.34,42.22,42.24,9178.0,37.4591,37.4857,37.3794,37.3971,9178.0
2020-08-07 13:10:00,42.23,42.29,42.2,42.28,12298.0,37.3883,37.4414,37.3617,37.4325,12298.0
2020-08-07 13:15:00,42.28,42.34,42.24,42.32,8868.0,37.4325,37.4857,37.3971,37.468,8868.0
2020-08-07 13:20:00,42.31,42.35,42.26,42.28,18243.0,37.4591,37.4945,37.4148,37.4325,18243.0
2020-08-07 13:25:00,42.27,42.28,42.17,42.18,17496.0,37.4237,37.4325,37.3352,37.344,17496.0
2020-08-07 13:30:00,42.19,42.23,42.17,42.2,12624.0,37.3529,37.3883,37.3352,37.3617,12624.0
2020-08-07 13:35:00,42.2,42.33,42.2,42.33,14153.0,37.3617,37.4768,37.3617,37.4768,14153.0
2020-08-07 13:40:00,42.33,42.36,42.31,42.36,26826.0,37.4768,37.5034,37.4591,37.5034,26826.0
2020-08-07 13:45:00,42.36,42.38,42.28,42.29,28163.0,37.5034,37.5211,37.4325,37.4414,28163.0
2020-08-07 13:50:00,42.29,42.32,42.25,42.25,8098.0,37.4414,37.468,37.406,37.406,8098.0
2020-08-07 13:55:00,42.25,42.3,42.25,42.26,13910.0,37.406,37.4503,37.406,37.4148,13910.0
2020-08-07 14:00:00,42.27,42.3,42.24,42.27,16433.0,37.4237,37.4503,37.3971,37.4237,16433.0
2020-08-07 14:05:00,42.27,42.28,42.15,42.24,12350.0,37.4237,37.4325,37.3175,37.3971,12350.0
2020-08-07 14:10:00,42.25,42.36,42.24,42.36,7493.0,37.406,37.5034,37.3971,37.5034,7493.0
2020-08-07 14:15:00,42.37,42.38,42.33,42.35,12588.0,37.5122,37.5211,37.4768,37.4945,12588.0
2020-08-07 14:20:00,42.36,42.37,42.29,42.35,11874.0,37.5034,37.5122,37.4414,37.4945,11874.0
2020-08-07 14:25:00,42.34,42.41,42.31,42.36,11034.0,37.4857,37.5476,37.4591,37.5034,11034.0
2020-08-07 14:30:00,42.36,42.48,42.33,42.48,13977.0,37.5034,37.6096,37.4768,37.6096,13977.0
2020-08-07 14:35:00,42.48,42.51,42.45,42.47,10355.0,37.6096,37.6362,37.5831,37.6008,10355.0
2020-08-07 14:40:00,42.47,42.52,42.47,42.5,13662.0,37.6008,37.645,37.6008,37.6273,13662.0
2020-08-07 14:45:00,42.52,42.54,42.49,42.52,11104.0,37.645,37.6627,37.6185,37.645,11104.0
2020-08-07 14:50:00,42.51,42.52,42.48,42.51,11234.0,37.6362,37.645,37.6096,37.6362,11234.0
2020-08-07 14:55:00,42.5,42.61,42.49,42.6,17468.0,37.6273,37.7247,37.6185,37.7159,17468.0
2020-08-07 15:00:00,42.6,42.65,42.56,42.62,14559.0,37.7159,37.7601,37.6804,37.7336,14559.0
2020-08-07 15:05:00,42.62,42.62,42.57,42.58,10463.0,37.7336,37.7336,37.6893,37.6982,10463.0
2020-08-07 15:10:00,42.58,42.59,42.45,42.47,19541.0,37.6982,37.707,37.5831,37.6008,19541.0
2020-08-07 15:15:00,42.47,42.53,42.46,42.52,13404.0,37.6008,37.6539,37.5919,37.645,13404.0
2020-08-07 15:20:00,42.52,42.56,42.46,42.52,16088.0,37.645,37.6804,37.5919,37.645,16088.0
2020-08-07 15:25:00,42.53,42.58,42.47,42.48,17224.0,37.6539,37.6982,37.6008,37.6096,17224.0
2020-08-07 15:30:00,42.48,42.65,42.48,42.62,26932.0,37.6096,37.7601,37.6096,37.7336,26932.0
2020-08-07 15:35:00,42.62,42.65,42.59,42.62,26020.0,37.7336,37.7601,37.707,37.7336,26020.0
2020-08-07 15:40:00,42.62,42.7,42.59,42.7,22883.0,37.7336,37.8044,37.707,37.8044,22883.0
2020-08-07 15:45:00,42.7,42.76,42.68,42.75,38708.0,37.8044,37.8575,37.7867,37.8487,38708.0
2020-08-07 15:50:00,42.75,42.81,42.72,42.79,71338.0,37.8487,37.9018,37.8221,37.8841,71338.0
2020-08-07 15:55:00,42.79,42.85,42.74,42.8,131891.0,37.8841,37.9372,37.8398,37.8929,131891.0
2020-08-10 09:30:00,42.79,43.32,42.74,43.3,29408.0,37.8841,38.3533,37.8398,38.3356,29408.0
2020-08-10 09:35:00,43.32,43.34,43.12,43.14,8936.0,38.3533,38.371,38.1762,38.1939,8936.0
2020-08-10 09:40:00,43.16,43.39,43.14,43.39,18752.0,38.2117,38.4153,38.1939,38.4153,18752.0
2020-08-10 09:45:00,43.4,43.71,43.4,43.69,33523.0,38.4241,38.6986,38.4241,38.6809,33523.0
2020-08-10 09:50:00,43.7,43.71,43.5,43.51,13861.0,38.6897,38.6986,38.5127,38.5215,13861.0
2020-08-10 09:55:00,43.49,43.69,43.47,43.68,26004.0,38.5038,38.6809,38.4861,38.672,26004.0
2020-08-10 10:00:00,43.7,43.7,43.45,43.62,20891.0,38.6897,38.6897,38.4684,38.6189,20891.0
2020-08-10 10:05:00,43.63,43.7,43.56,43.7,48376.0,38.6278,38.6897,38.5658,38.6897,48376.0
2020-08-10 10:10:00,43.71,43.76,43.57,43.63,32990.0,38.6986,38.7429,38.5746,38.6278,32990.0
2020-08-10 10:15:00,43.63,43.68,43.61,43.67,14823.0,38.6278,38.672,38.6101,38.6632,14823.0
2020-08-10 10:20:00,43.66,43.74,43.57,43.58,12533.0,38.6543,38.7252,38.5746,38.5835,12533.0
2020-08-10 10:25:00,43.59,43.62,43.55,43.59,23331.0,38.5924,38.6189,38.5569,38.5924,23331.0
2020-08-10 10:30:00,43.59,43.7,43.58,43.7,18223.0,38.5924,38.6897,38.5835,38.6897,18223.0
2020-08-10 10:35:00,43.7,43.72,43.57,43.59,29215.0,38.6897,38.7075,38.5746,38.5924,29215.0
2020-08-10 10:40:00,43.6,43.66,43.55,43.64,17485.0,38.6012,38.6543,38.5569,38.6366,17485.0
2020-08-10 10:45:00,43.66,43.7,43.63,43.64,18721.0,38.6543,38.6897,38.6278,38.6366,18721.0
2020-08-10 10:50:00,43.63,43.73,43.52,43.73,22492.0,38.6278,38.7163,38.5304,38.7163,22492.0
2020-08-10 10:55:00,43.74,43.8,43.68,43.71,11859.0,38.7252,38.7783,38.672,38.6986,11859.0
2020-08-10 11:00:00,43.7,43.73,43.65,43.66,19176.0,38.6897,38.7163,38.6455,38.6543,19176.0
2020-08-10 11:05:00,43.65,43.7,43.62,43.65,10199.0,38.6455,38.6897,38.6189,38.6455,10199.0
2020-08-10 11:10:00,43.64,43.81,43.64,43.81,23465.0,38.6366,38.7871,38.6366,38.7871,23465.0
2020-08-10 11:15:00,43.8,43.85,43.74,43.79,9002.0,38.7783,38.8225,38.7252,38.7694,9002.0
2020-08-10 11:20:00,43.79,43.79,43.6,43.64,10917.0,38.7694,38.7694,38.6012,38.6366,10917.0
2020-08-10 11:25:00,43.61,43.61,43.53,43.57,19105.0,38.6101,38.6101,38.5392,38.5746,19105.0
2020-08-10 11:30:00,43.56,43.65,43.52,43.65,12864.0,38.5658,38.6455,38.5304,38.6455,12864.0
2020-08-10 11:35:00,43.64,43.65,43.54,43.56,11840.0,38.6366,38.6455,38.5481,38.5658,11840.0
2020-08-10 11:40:00,43.58,43.63,43.56,43.56,4532.0,38.5835,38.6278,38.5658,38.5658,4532.0
2020-08-10 11:45:00,43.56,43.59,43.54,43.54,13581.0,38.5658,38.5924,38.5481,38.5481,13581.0
2020-08-10 11:50:00,43.56,43.72,43.55,43.72,10886.0,38.5658,38.7075,38.5569,38.7075,10886.0
2020-08-10 11:55:00,43.72,43.95,43.72,43.95,24622.0,38.7075,38.9111,38.7075,38.9111,24622.0
2020-08-10 12:00:00,43.96,44.06,43.96,44.05,14870.0,38.9199,39.0085,38.9199,38.9996,14870.0
2020-08-10 12:05:00,44.03,44.13,44.01,44.13,13756.0,38.9819,39.0704,38.9642,39.0704,13756.0
2020-08-10 12:10:00,44.12,44.19,44.11,44.16,26570.0,39.0616,39.1236,39.0527,39.097,26570.0
2020-08-10 12:15:00,44.15,44.18,44.04,44.05,16446.0,39.0882,39.1147,38.9908,38.9996,16446.0
2020-08-10 12:20:00,44.03,44.06,43.98,44.01,12370.0,38.9819,39.0085,38.9376,38.9642,12370.0
2020-08-10 12:25:00,44.0,44.08,44.0,44.05,4971.0,38.9553,39.0262,38.9553,38.9996,4971.0
2020-08-10 12:30:00,44.03,44.04,43.98,44.0,4705.0,38.9819,38.9908,38.9376,38.9553,4705.0
2020-08-10 12:35:00,44.02,44.03,43.98,44.0,5876.0,38.9731,38.9819,38.9376,38.9553,5876.0
2020-08-10 12:40:00,43.98,44.11,43.98,44.07,13503.0,38.9376,39.0527,38.9376,39.0173,13503.0
2020-08-10 12:45:00,44.07,44.17,44.07,44.16,7391.0,39.0173,39.1059,39.0173,39.097,7391.0
2020-08-10 12:50:00,44.16,44.23,44.14,44.18,48264.0,39.097,39.159,39.0793,39.1147,48264.0
2020-08-10 12:55:00,44.18,44.24,44.13,44.22,20534.0,39.1147,39.1678,39.0704,39.1501,20534.0
2020-08-10 13:00:00,44.24,44.32,44.21,44.26,22692.0,39.1678,39.2387,39.1413,39.1855,22692.0
2020-08-10 13:05:00,44.27,44.27,44.14,44.16,6620.0,39.1944,39.1944,39.0793,39.097,6620.0
2020-08-10 13:10:00,44.14,44.16,44.07,44.08,32119.0,39.0793,39.097,39.0173,39.0262,32119.0
2020-08-10 13:15:00,44.1,44.12,44.07,44.11,7821.0,39.0439,39.0616,39.0173,39.0527,7821.0
2020-08-10 13:20:00,44.09,44.11,44.08,44.1,5287.0,39.035,39.0527,39.0262,39.0439,5287.0
2020-08-10 13:25:00,44.07,44.07,44.0,44.0,18872.0,39.0173,39.0173,38.9553,38.9553,18872.0
2020-08-10 13:30:00,44.0,44.01,43.97,43.99,4156.0,38.9553,38.9642,38.9288,38.9465,4156.0
2020-08-10 13:35:00,43.98,44.04,43.96,43.99,8004.0,38.9376,38.9908,38.9199,38.9465,8004.0
2020-08-10 13:40:00,43.97,43.97,43.92,43.92,3517.0,38.9288,38.9288,38.8845,38.8845,3517.0
2020-08-10 13:45:00,43.92,43.96,43.91,43.94,4418.0,38.8845,38.9199,38.8757,38.9022,4418.0
2020-08-10 13:50:00,43.95,43.96,43.91,43.96,4300.0,38.9111,38.9199,38.8757,38.9199,4300.0
2020-08-10 13:55:00,43.96,43.98,43.91,43.98,5123.0,38.9199,38.9376,38.8757,38.9376,5123.0
2020-08-10 14:00:00,43.97,44.09,43.96,44.07,17903.0,38.9288,39.035,38.9199,39.0173,17903.0
2020-08-10 14:05:00,44.07,44.09,44.03,44.09,9146.0,39.0173,39.035,38.9819,39.035,9146.0
2020-08-10 14:10:00,44.09,44.09,44.02,44.05,29443.0,39.035,39.035,38.9731,38.9996,29443.0
2020-08-10 14:15:00,44.06,44.09,44.04,44.07,5476.0,39.0085,39.035,38.9908,39.0173,5476.0
2020-08-10 14:20:00,44.08,44.08,43.94,43.98,9020.0,39.0262,39.0262,38.9022,38.9376,9020.0
2020-08-10 14:25:00,43.97,43.98,43.95,43.97,25798.0,38.9288,38.9376,38.9111,38.9288,25798.0
2020-08-10 14:30:00,43.98,44.0,43.96,43.98,6159.0,38.9376,38.9553,38.9199,38.9376,6159.0
2020-08-10 14:35:00,43.99,44.0,43.88,43.9,5442.0,38.9465,38.9553,38.8491,38.8668,5442.0
2020-08-10 14:40:00,43.88,43.98,43.88,43.98,12964.0,38.8491,38.9376,38.8491,38.9376,12964.0
2020-08-10 14:45:00,43.98,43.98,43.92,43.94,11596.0,38.9376,38.9376,38.8845,38.9022,11596.0
2020-08-10 14:50:00,43.94,44.01,43.93,43.98,10465.0,38.9022,38.9642,38.8934,38.9376,10465.0
2020-08-10 14:55:00,43.98,44.04,43.94,43.97,19889.0,38.9376,38.9908,38.9022,38.9288,19889.0
2020-08-10 15:00:00,43.96,44.06,43.96,44.05,13671.0,38.9199,39.0085,38.9199,38.9996,13671.0
2020-08-10 15:05:00,44.05,44.07,44.03,44.06,11482.0,38.9996,39.0173,38.9819,39.0085,11482.0
2020-08-10 15:10:00,44.07,44.08,44.04,44.07,7163.0,39.0173,39.0262,38.9908,39.0173,7163.0
2020-08-10 15:15:00,44.06,44.11,44.05,44.08,17595.0,39.0085,39.0527,38.9996,39.0262,17595.0
2020-08-10 15:20:00,44.07,44.09,44.03,44.06,14408.0,39.0173,39.035,38.9819,39.0085,14408.0
2020-08-10 15:25:00,44.06,44.06,44.01,44.02,13457.0,39.0085,39.0085,38.9642,38.9731,13457.0
2020-08-10 15:30:00,44.02,44.07,44.01,44.04,27537.0,38.9731,39.0173,38.9642,38.9908,27537.0
2020-08-10 15:35:00,44.04,44.05,44.03,44.05,20847.0,38.9908,38.9996,38.9819,38.9996,20847.0
2020-08-10 15:40:00,44.05,44.1,44.01,44.09,36355.0,38.9996,39.0439,38.9642,39.035,36355.0
2020-08-10 15:45:00,44.09,44.16,44.06,44.11,47310.0,39.035,39.097,39.0085,39.0527,47310.0
2020-08-10 15:50:00,44.1,44.21,44.05,44.21,123866.0,39.0439,39.1413,38.9996,39.1413,123866.0
2020-08-10 15:55:00,44.21,44.28,44.14,44.28,184332.0,39.1413,39.2032,39.0793,39.2032,184332.0
2020-08-11 09:30:00,44.36,44.94,44.32,44.94,40893.0,39.2741,39.7876,39.2387,39.7876,40893.0
2020-08-11 09:35:00,44.94,45.12,44.76,44.77,64375.0,39.7876,39.9469,39.6282,39.6371,64375.0
2020-08-11 09:40:00,44.81,45.3,44.81,45.16,23022.0,39.6725,40.1063,39.6725,39.9824,23022.0
2020-08-11 09:45:00,45.21,45.36,45.16,45.3,56597.0,40.0266,40.1594,39.9824,40.1063,56597.0
2020-08-11 09:50:00,45.31,45.32,45.08,45.11,21538.0,40.1152,40.124,39.9115,39.9381,21538.0
2020-08-11 09:55:00,45.13,45.15,45.0,45.08,20161.0,39.9558,39.9735,39.8407,39.9115,20161.0
2020-08-11 10:00:00,45.08,45.23,45.06,45.08,71220.0,39.9115,40.0443,39.8938,39.9115,71220.0
2020-08-11 10:05:00,45.07,45.12,45.02,45.02,26320.0,39.9027,39.9469,39.8584,39.8584,26320.0
2020-08-11 10:10:00,45.04,45.08,44.93,45.08,32265.0,39.8761,39.9115,39.7787,39.9115,32265.0
2020-08-11 10:15:00,45.08,45.2,45.0,45.2,12333.0,39.9115,40.0178,39.8407,40.0178,12333.0
2020-08-11 10:20:00,45.19,45.19,44.98,45.04,15731.0,40.0089,40.0089,39.823,39.8761,15731.0
2020-08-11 10:25:00,45.02,45.03,44.93,44.96,12356.0,39.8584,39.8673,39.7787,39.8053,12356.0
2020-08-11 10:30:00,44.98,45.0,44.87,44.9,22189.0,39.823,39.8407,39.7256,39.7522,22189.0
2020-08-11 10:35:00,44.9,45.02,44.9,45.01,21504.0,39.7522,39.8584,39.7522,39.8496,21504.0
2020-08-11 10:40:00,45.02,45.02,44.94,44.98,14789.0,39.8584,39.8584,39.7876,39.823,14789.0
2020-08-11 10:45:00,44.99,44.99,44.86,44.86,9019.0,39.8318,39.8318,39.7168,39.7168,9019.0
2020-08-11 10:50:00,44.84,44.91,44.76,44.77,8290.0,39.699,39.761,39.6282,39.6371,8290.0
2020-08-11 10:55:00,44.77,44.82,44.69,44.7,10135.0,39.6371,39.6813,39.5662,39.5751,10135.0
2020-08-11 11:00:00,44.71,44.75,44.61,44.62,13240.0,39.5839,39.6194,39.4954,39.5043,13240.0
2020-08-11 11:05:00,44.63,44.64,44.53,44.54,9226.0,39.5131,39.522,39.4246,39.4334,9226.0
2020-08-11 11:10:00,44.54,44.55,44.42,44.44,9160.0,39.4334,39.4423,39.3272,39.3449,9160.0
2020-08-11 11:15:00,44.42,44.51,44.42,44.51,10537.0,39.3272,39.4069,39.3272,39.4069,10537.0
2020-08-11 11:20:00,44.51,44.51,44.43,44.45,15085.0,39.4069,39.4069,39.3361,39.3538,15085.0
2020-08-11 11:25:00,44.45,44.46,44.33,44.37,12657.0,39.3538,39.3626,39.2475,39.2829,12657.0
2020-08-11 11:30:00,44.37,44.39,44.28,44.37,13265.0,39.2829,39.3006,39.2032,39.2829,13265.0
2020-08-11 11:35:00,44.36,44.38,44.25,44.3,6533.0,39.2741,39.2918,39.1767,39.221,6533.0
2020-08-11 11:40:00,44.32,44.38,44.29,44.3,12271.0,39.2387,39.2918,39.2121,39.221,12271.0
2020-08-11 11:45:00,44.3,44.3,44.22,44.25,6230.0,39.221,39.221,39.1501,39.1767,6230.0
2020-08-11 11:50:00,44.25,44.27,44.2,44.23,6941.0,39.1767,39.1944,39.1324,39.159,6941.0
2020-08-11 11:55:00,44.22,44.27,44.18,44.26,8711.0,39.1501,39.1944,39.1147,39.1855,8711.0
2020-08-11 12:00:00,44.28,44.31,44.26,44.31,15090.0,39.2032,39.2298,39.1855,39.2298,15090.0
2020-08-11 12:05:00,44.29,44.29,44.26,44.26,8959.0,39.2121,39.2121,39.1855,39.1855,8959.0
2020-08-11 12:10:00,44.26,44.26,44.21,44.22,3860.0,39.1855,39.1855,39.1413,39.1501,3860.0
2020-08-11 12:15:00,44.22,44.23,44.11,44.14,6172.0,39.1501,39.159,39.0527,39.0793,6172.0
2020-08-11 12:20:00,44.15,44.15,44.02,44.05,14706.0,39.0882,39.0882,38.9731,38.9996,14706.0
2020-08-11 12:25:00,44.05,44.12,44.05,44.08,5426.0,38.9996,39.0616,38.9996,39.0262,5426.0
2020-08-11 12:30:00,44.07,44.09,43.95,43.95,5934.0,39.0173,39.035,38.9111,38.9111,5934.0
2020-08-11 12:35:00,43.94,43.97,43.79,43.83,19301.0,38.9022,38.9288,38.7694,38.8048,19301.0
2020-08-11 12:40:00,43.84,43.86,43.81,43.83,6292.0,38.8137,38.8314,38.7871,38.8048,6292.0
2020-08-11 12:45:00,43.83,43.99,43.82,43.99,10750.0,38.8048,38.9465,38.796,38.9465,10750.0
2020-08-11 12:50:00,43.99,44.0,43.93,44.0,4402.0,38.9465,38.9553,38.8934,38.9553,4402.0
2020-08-11 12:55:00,44.0,44.02,43.95,43.97,5366.0,38.9553,38.9731,38.9111,38.9288,5366.0
2020-08-11 13:00:00,43.97,44.07,43.94,44.06,7053.0,38.9288,39.0173,38.9022,39.0085,7053.0
2020-08-11 13:05:00,44.07,44.07,43.98,43.99,1708.0,39.0173,39.0173,38.9376,38.9465,1708.0
2020-08-11 13:10:00,43.99,44.04,43.99,44.04,3982.0,38.9465,38.9908,38.9465,38.9908,3982.0
2020-08-11 13:15:00,44.05,44.11,44.03,44.11,4150.0,38.9996,39.0527,38.9819,39.0527,4150.0
2020-08-11 13:20:00,44.11,44.16,44.1,44.15,5536.0,39.0527,39.097,39.0439,39.0882,5536.0
2020-08-11 13:25:00,44.16,44.25,44.16,44.19,10501.0,39.097,39.1767,39.097,39.1236,10501.0
2020-08-11 13:30:00,44.19,44.19,44.15,44.16,4626.0,39.1236,39.1236,39.0882,39.097,4626.0
2020-08-11 13:35:00,44.15,44.22,44.15,44.19,9389.0,39.0882,39.1501,39.0882,39.1236,9389.0
2020-08-11 13:40:00,44.2,44.22,44.14,44.18,5875.0,39.1324,39.1501,39.0793,39.1147,5875.0
2020-08-11 13:45:00,44.17,44.18,44.13,44.13,2757.0,39.1059,39.1147,39.0704,39.0704,2757.0
2020-08-11 13:50:00,44.12,44.12,44.06,44.08,4377.0,39.0616,39.0616,39.0085,39.0262,4377.0
2020-08-11 13:55:00,44.06,44.16,44.06,44.15,4812.0,39.0085,39.097,39.0085,39.0882,4812.0
2020-08-11 14:00:00,44.14,44.23,44.14,44.15,4972.0,39.0793,39.159,39.0793,39.0882,4972.0
2020-08-11 14:05:00,44.16,44.17,44.1,44.11,9015.0,39.097,39.1059,39.0439,39.0527,9015.0
2020-08-11 14:10:00,44.09,44.12,44.07,44.1,7094.0,39.035,39.0616,39.0173,39.0439,7094.0
2020-08-11 14:15:00,44.11,44.17,44.04,44.13,7441.0,39.0527,39.1059,38.9908,39.0704,7441.0
2020-08-11 14:20:00,44.13,44.13,44.07,44.07,5141.0,39.0704,39.0704,39.0173,39.0173,5141.0
2020-08-11 14:25:00,44.05,44.09,44.02,44.07,7644.0,38.9996,39.035,38.9731,39.0173,7644.0
2020-08-11 14:30:00,44.08,44.1,44.05,44.1,7018.0,39.0262,39.0439,38.9996,39.0439,7018.0
2020-08-11 14:35:00,44.08,44.1,44.0,44.02,6447.0,39.0262,39.0439,38.9553,38.9731,6447.0
2020-08-11 14:40:00,44.04,44.08,44.02,44.06,7773.0,38.9908,39.0262,38.9731,39.0085,7773.0
2020-08-11 14:45:00,44.06,44.06,43.94,43.94,7016.0,39.0085,39.0085,38.9022,38.9022,7016.0
2020-08-11 14:50:00,43.93,44.02,43.9,44.01,7443.0,38.8934,38.9731,38.8668,38.9642,7443.0
2020-08-11 14:55:00,44.01,44.05,43.99,44.01,7090.0,38.9642,38.9996,38.9465,38.9642,7090.0
2020-08-11 15:00:00,44.03,44.07,43.94,43.95,11120.0,38.9819,39.0173,38.9022,38.9111,11120.0
2020-08-11 15:05:00,43.94,43.98,43.92,43.93,8989.0,38.9022,38.9376,38.8845,38.8934,8989.0
2020-08-11 15:10:00,43.93,44.01,43.91,43.92,12499.0,38.8934,38.9642,38.8757,38.8845,12499.0
2020-08-11 15:15:00,43.91,43.91,43.6,43.64,17436.0,38.8757,38.8757,38.6012,38.6366,17436.0
2020-08-11 15:20:00,43.65,43.73,43.6,43.61,11857.0,38.6455,38.7163,38.6012,38.6101,11857.0
2020-08-11 15:25:00,43.61,43.81,43.6,43.81,13538.0,38.6101,38.7871,38.6012,38.7871,13538.0
2020-08-11 15:30:00,43.82,43.82,43.61,43.65,20415.0,38.796,38.796,38.6101,38.6455,20415.0
2020-08-11 15:35:00,43.66,43.74,43.64,43.73,19564.0,38.6543,38.7252,38.6366,38.7163,19564.0
2020-08-11 15:40:00,43.74,43.76,43.64,43.69,23667.0,38.7252,38.7429,38.6366,38.6809,23667.0
2020-08-11 15:45:00,43.68,43.69,43.56,43.58,27552.0,38.672,38.6809,38.5658,38.5835,27552.0
2020-08-11 15:50:00,43.56,43.56,43.35,43.43,46078.0,38.5658,38.5658,38.3799,38.4507,46078.0
2020-08-11 15:55:00,43.42,43.57,43.39,43.57,78867.0,38.4418,38.5746,38.4153,38.5746,78867.0
2020-08-12 09:30:00,43.99,44.01,43.75,43.75,19317.0,38.9465,38.9642,38.734,38.734,19317.0
2020-08-12 09:35:00,43.79,43.81,43.48,43.59,17318.0,38.7694,38.7871,38.495,38.5924,17318.0
2020-08-12 09:40:00,43.62,43.73,43.55,43.59,10352.0,38.6189,38.7163,38.5569,38.5924,10352.0
2020-08-12 09:45:00,43.63,43.71,43.51,43.51,18321.0,38.6278,38.6986,38.5215,38.5215,18321.0
2020-08-12 09:50:00,43.5,43.58,43.38,43.5,19912.0,38.5127,38.5835,38.4064,38.5127,19912.0
2020-08-12 09:55:00,43.48,43.64,43.4,43.57,15199.0,38.495,38.6366,38.4241,38.5746,15199.0
2020-08-12 10:00:00,43.58,43.64,43.4,43.64,10074.0,38.5835,38.6366,38.4241,38.6366,10074.0
2020-08-12 10:05:00,43.63,43.72,43.59,43.61,18971.0,38.6278,38.7075,38.5924,38.6101,18971.0
2020-08-12 10:10:00,43.62,43.7,43.6,43.61,11975.0,38.6189,38.6897,38.6012,38.6101,11975.0
2020-08-12 10:15:00,43.6,43.63,43.5,43.61,12324.0,38.6012,38.6278,38.5127,38.6101,12324.0
2020-08-12 10:20:00,43.59,43.63,43.55,43.57,9930.0,38.5924,38.6278,38.5569,38.5746,9930.0
2020-08-12 10:25:00,43.57,43.57,43.31,43.48,32439.0,38.5746,38.5746,38.3445,38.495,32439.0
2020-08-12 10:30:00,43.5,43.52,43.4,43.43,15743.0,38.5127,38.5304,38.4241,38.4507,15743.0
2020-08-12 10:35:00,43.45,43.52,43.45,43.46,9019.0,38.4684,38.5304,38.4684,38.4773,9019.0
2020-08-12 10:40:00,43.46,43.53,43.46,43.5,11276.0,38.4773,38.5392,38.4773,38.5127,11276.0
2020-08-12 10:45:00,43.51,43.6,43.5,43.5,4806.0,38.5215,38.6012,38.5127,38.5127,4806.0
2020-08-12 10:50:00,43.52,43.55,43.45,43.45,45072.0,38.5304,38.5569,38.4684,38.4684,45072.0
2020-08-12 10:55:00,43.46,43.53,43.4,43.45,72715.0,38.4773,38.5392,38.4241,38.4684,72715.0
2020-08-12 11:00:00,43.43,43.49,43.4,43.41,67522.0,38.4507,38.5038,38.4241,38.433,67522.0
2020-08-12 11:05:00,43.41,43.46,43.39,43.45,24841.0,38.433,38.4773,38.4153,38.4684,24841.0
2020-08-12 11:10:00,43.45,43.46,43.27,43.32,13926.0,38.4684,38.4773,38.309,38.3533,13926.0
2020-08-12 11:15:00,43.34,43.39,43.32,43.34,21957.0,38.371,38.4153,38.3533,38.371,21957.0
2020-08-12 11:20:00,43.31,43.4,43.21,43.22,15639.0,38.3445,38.4241,38.2559,38.2648,15639.0
2020-08-12 11:25:00,43.23,43.3,43.17,43.24,25247.0,38.2736,38.3356,38.2205,38.2825,25247.0
2020-08-12 11:30:00,43.23,43.33,43.22,43.29,17775.0,38.2736,38.3622,38.2648,38.3268,17775.0
2020-08-12 11:35:00,43.27,43.27,43.12,43.16,13273.0,38.309,38.309,38.1762,38.2117,13273.0
2020-08-12 11:40:00,43.15,43.16,43.04,43.05,15440.0,38.2028,38.2117,38.1054,38.1143,15440.0
2020-08-12 11:45:00,43.05,43.35,43.04,43.34,25815.0,38.1143,38.3799,38.1054,38.371,25815.0
2020-08-12 11:50:00,43.36,43.4,43.34,43.36,9752.0,38.3887,38.4241,38.371,38.3887,9752.0
2020-08-12 11:55:00,43.37,43.4,43.33,43.36,10575.0,38.3976,38.4241,38.3622,38.3887,10575.0
2020-08-12 12:00:00,43.35,43.4,43.33,43.39,6435.0,38.3799,38.4241,38.3622,38.4153,6435.0
2020-08-12 12:05:00,43.39,43.43,43.3,43.31,7292.0,38.4153,38.4507,38.3356,38.3445,7292.0
2020-08-12 12:10:00,43.32,43.37,43.3,43.34,5590.0,38.3533,38.3976,38.3356,38.371,5590.0
2020-08-12 12:15:00,43.33,43.44,43.33,43.41,7449.0,38.3622,38.4596,38.3622,38.433,7449.0
2020-08-12 12:20:00,43.39,43.53,43.37,43.52,59971.0,38.4153,38.5392,38.3976,38.5304,59971.0
2020-08-12 12:25:00,43.5,43.53,43.44,43.44,13671.0,38.5127,38.5392,38.4596,38.4596,13671.0
2020-08-12 12:30:00,43.45,43.47,43.42,43.43,8881.0,38.4684,38.4861,38.4418,38.4507,8881.0
2020-08-12 12:35:00,43.44,43.49,43.41,43.49,7118.0,38.4596,38.5038,38.433,38.5038,7118.0
2020-08-12 12:40:00,43.5,43.54,43.46,43.48,8460.0,38.5127,38.5481,38.4773,38.495,8460.0
2020-08-12 12:45:00,43.5,43.53,43.47,43.47,4648.0,38.5127,38.5392,38.4861,38.4861,4648.0
2020-08-12 12:50:00,43.48,43.49,43.44,43.45,6565.0,38.495,38.5038,38.4596,38.4684,6565.0
2020-08-12 12:55:00,43.46,43.46,43.34,43.36,4487.0,38.4773,38.4773,38.371,38.3887,4487.0
2020-08-12 13:00:00,43.37,43.4,43.31,43.34,21313.0,38.3976,38.4241,38.3445,38.371,21313.0
2020-08-12 13:05:00,43.34,43.37,43.32,43.33,19174.0,38.371,38.3976,38.3533,38.3622,19174.0
2020-08-12 13:10:00,43.31,43.42,43.27,43.27,152505.0,38.3445,38.4418,38.309,38.309,152505.0
2020-08-12 13:15:00,43.26,43.38,43.26,43.37,7980.0,38.3002,38.4064,38.3002,38.3976,7980.0
2020-08-12 13:20:00,43.36,43.46,43.36,43.45,6297.0,38.3887,38.4773,38.3887,38.4684,6297.0
2020-08-12 13:25:00,43.45,43.5,43.45,43.48,7591.0,38.4684,38.5127,38.4684,38.495,7591.0
2020-08-12 13:30:00,43.49,43.56,43.48,43.49,8464.0,38.5038,38.5658,38.495,38.5038,8464.0
2020-08-12 13:35:00,43.47,43.6,43.47,43.6,5599.0,38.4861,38.6012,38.4861,38.6012,5599.0
2020-08-12 13:40:00,43.6,43.62,43.48,43.52,15355.0,38.6012,38.6189,38.495,38.5304,15355.0
2020-08-12 13:45:00,43.52,43.55,43.5,43.54,4393.0,38.5304,38.5569,38.5127,38.5481,4393.0
2020-08-12 13:50:00,43.52,43.61,43.51,43.52,23875.0,38.5304,38.6101,38.5215,38.5304,23875.0
2020-08-12 13:55:00,43.52,43.55,43.51,43.52,7968.0,38.5304,38.5569,38.5215,38.5304,7968.0
2020-08-12 14:00:00,43.52,43.55,43.49,43.52,15298.0,38.5304,38.5569,38.5038,38.5304,15298.0
2020-08-12 14:05:00,43.52,43.52,43.44,43.47,6899.0,38.5304,38.5304,38.4596,38.4861,6899.0
2020-08-12 14:10:00,43.48,43.49,43.4,43.41,4023.0,38.495,38.5038,38.4241,38.433,4023.0
2020-08-12 14:15:00,43.41,43.44,43.37,43.39,5218.0,38.433,38.4596,38.3976,38.4153,5218.0
2020-08-12 14:20:00,43.38,43.46,43.38,43.43,6147.0,38.4064,38.4773,38.4064,38.4507,6147.0
2020-08-12 14:25:00,43.44,43.48,43.43,43.48,2899.0,38.4596,38.495,38.4507,38.495,2899.0
2020-08-12 14:30:00,43.48,43.49,43.39,43.4,14966.0,38.495,38.5038,38.4153,38.4241,14966.0
2020-08-12 14:35:00,43.4,43.43,43.33,43.34,11351.0,38.4241,38.4507,38.3622,38.371,11351.0
2020-08-12 14:40:00,43.34,43.38,43.17,43.19,122723.0,38.371,38.4064,38.2205,38.2382,122723.0
2020-08-12 14:45:00,43.19,43.29,43.05,43.21,138098.0,38.2382,38.3268,38.1143,38.2559,138098.0
2020-08-12 14:50:00,43.2,43.23,43.1,43.13,19327.0,38.2471,38.2736,38.1585,38.1851,19327.0
2020-08-12 14:55:00,43.11,43.11,43.0,43.02,95658.0,38.1674,38.1674,38.07,38.0877,95658.0
2020-08-12 15:00:00,43.02,43.03,42.93,43.01,30867.0,38.0877,38.0966,38.008,38.0789,30867.0
2020-08-12 15:05:00,43.0,43.02,42.95,43.01,16725.0,38.07,38.0877,38.0257,38.0789,16725.0
2020-08-12 15:10:00,43.0,43.06,42.99,43.02,38021.0,38.07,38.1231,38.0611,38.0877,38021.0
2020-08-12 15:15:00,43.03,43.04,42.98,42.99,49128.0,38.0966,38.1054,38.0523,38.0611,49128.0
2020-08-12 15:20:00,42.99,43.17,42.99,43.1,87260.0,38.0611,38.2205,38.0611,38.1585,87260.0
2020-08-12 15:25:00,43.1,43.16,43.05,43.13,21175.0,38.1585,38.2117,38.1143,38.1851,21175.0
2020-08-12 15:30:00,43.12,43.12,43.01,43.04,26225.0,38.1762,38.1762,38.0789,38.1054,26225.0
2020-08-12 15:35:00,43.04,43.1,43.03,43.09,22845.0,38.1054,38.1585,38.0966,38.1497,22845.0
2020-08-12 15:40:00,43.09,43.15,43.08,43.15,23727.0,38.1497,38.2028,38.1408,38.2028,23727.0
2020-08-12 15:45:00,43.15,43.26,43.13,43.19,50955.0,38.2028,38.3002,38.1851,38.2382,50955.0
2020-08-12 15:50:00,43.19,43.44,43.19,43.44,108990.0,38.2382,38.4596,38.2382,38.4596,108990.0
2020-08-12 15:55:00,43.44,43.44,43.23,43.27,242898.0,38.4596,38.4596,38.2736,38.309,242898.0
2020-08-13 09:30:00,42.79,42.98,42.12,42.12,99381.0,37.8841,38.0523,37.2909,37.2909,99381.0
2020-08-13 09:35:00,42.12,42.17,41.77,41.77,62608.0,37.2909,37.3352,36.981,36.981,62608.0
2020-08-13 09:40:00,41.75,41.85,41.62,41.67,51208.0,36.9633,37.0518,36.8482,36.8925,51208.0
2020-08-13 09:45:00,41.64,42.0,41.62,41.97,45958.0,36.8659,37.1847,36.8482,37.1581,45958.0
2020-08-13 09:50:00,41.97,42.39,41.93,42.31,58592.0,37.1581,37.5299,37.1227,37.4591,58592.0
2020-08-13 09:55:00,42.32,42.32,42.05,42.08,35641.0,37.468,37.468,37.2289,37.2555,35641.0
2020-08-13 10:00:00,42.08,42.26,42.03,42.22,32098.0,37.2555,37.4148,37.2112,37.3794,32098.0
2020-08-13 10:05:00,42.22,42.24,42.06,42.13,29643.0,37.3794,37.3971,37.2378,37.2997,29643.0
2020-08-13 10:10:00,42.14,42.23,42.07,42.12,32851.0,37.3086,37.3883,37.2466,37.2909,32851.0
2020-08-13 10:15:00,42.13,42.16,41.8,41.81,121681.0,37.2997,37.3263,37.0076,37.0164,121681.0
2020-08-13 10:20:00,41.81,41.98,41.76,41.85,69105.0,37.0164,37.1669,36.9722,37.0518,69105.0
2020-08-13 10:25:00,41.87,41.94,41.71,41.75,37466.0,37.0696,37.1315,36.9279,36.9633,37466.0
2020-08-13 10:30:00,41.74,41.8,41.64,41.65,23645.0,36.9545,37.0076,36.8659,36.8748,23645.0
2020-08-13 10:35:00,41.65,41.69,41.49,41.58,215795.0,36.8748,36.9102,36.7331,36.8128,215795.0
2020-08-13 10:40:00,41.58,41.8,41.57,41.79,36072.0,36.8128,37.0076,36.804,36.9987,36072.0
2020-08-13 10:45:00,41.79,41.84,41.72,41.72,22236.0,36.9987,37.043,36.9368,36.9368,22236.0
2020-08-13 10:50:00,41.71,41.8,41.7,41.75,44438.0,36.9279,37.0076,36.919,36.9633,44438.0
2020-08-13 10:55:00,41.75,41.78,41.7,41.75,27896.0,36.9633,36.9899,36.919,36.9633,27896.0
2020-08-13 11:00:00,41.75,41.83,41.7,41.71,19733.0,36.9633,37.0341,36.919,36.9279,19733.0
2020-08-13 11:05:00,41.71,41.79,41.69,41.73,21897.0,36.9279,36.9987,36.9102,36.9456,21897.0
2020-08-13 11:10:00,41.72,41.83,41.7,41.83,19138.0,36.9368,37.0341,36.919,37.0341,19138.0
2020-08-13 11:15:00,41.84,41.85,41.7,41.74,14320.0,37.043,37.0518,36.919,36.9545,14320.0
2020-08-13 11:20:00,41.73,41.75,41.69,41.71,18693.0,36.9456,36.9633,36.9102,36.9279,18693.0
2020-08-13 11:25:00,41.7,41.8,41.7,41.79,17531.0,36.919,37.0076,36.919,36.9987,17531.0
2020-08-13 11:30:00,41.8,41.88,41.8,41.83,29044.0,37.0076,37.0784,37.0076,37.0341,29044.0
2020-08-13 11:35:00,41.83,41.83,41.77,41.79,14734.0,37.0341,37.0341,36.981,36.9987,14734.0
2020-08-13 11:40:00,41.8,41.84,41.72,41.75,18392.0,37.0076,37.043,36.9368,36.9633,18392.0
2020-08-13 11:45:00,41.74,41.75,41.66,41.67,14702.0,36.9545,36.9633,36.8836,36.8925,14702.0
2020-08-13 11:50:00,41.68,41.75,41.65,41.75,14323.0,36.9013,36.9633,36.8748,36.9633,14323.0
2020-08-13 11:55:00,41.75,41.78,41.71,41.72,8469.0,36.9633,36.9899,36.9279,36.9368,8469.0
2020-08-13 12:00:00,41.73,41.78,41.73,41.78,15567.0,36.9456,36.9899,36.9456,36.9899,15567.0
2020-08-13 12:05:00,41.79,41.82,41.76,41.8,12027.0,36.9987,37.0253,36.9722,37.0076,12027.0
2020-08-13 12:10:00,41.8,41.8,41.73,41.73,10811.0,37.0076,37.0076,36.9456,36.9456,10811.0
2020-08-13 12:15:00,41.73,41.76,41.7,41.72,18019.0,36.9456,36.9722,36.919,36.9368,18019.0
2020-08-13 12:20:00,41.71,41.8,41.7,41.8,13293.0,36.9279,37.0076,36.919,37.0076,13293.0
2020-08-13 12:25:00,41.8,41.8,41.74,41.77,9857.0,37.0076,37.0076,36.9545,36.981,9857.0
2020-08-13 12:30:00,41.77,41.78,41.71,41.75,11972.0,36.981,36.9899,36.9279,36.9633,11972.0
2020-08-13 12:35:00,41.74,41.78,41.72,41.76,15129.0,36.9545,36.9899,36.9368,36.9722,15129.0
2020-08-13 12:40:00,41.77,41.78,41.72,41.73,9024.0,36.981,36.9899,36.9368,36.9456,9024.0
2020-08-13 12:45:00,41.73,41.81,41.72,41.8,9578.0,36.9456,37.0164,36.9368,37.0076,9578.0
2020-08-13 12:50:00,41.8,41.87,41.8,41.87,18090.0,37.0076,37.0696,37.0076,37.0696,18090.0
2020-08-13 12:55:00,41.87,41.93,41.86,41.87,21725.0,37.0696,37.1227,37.0607,37.0696,21725.0
2020-08-13 13:00:00,41.87,41.93,41.86,41.88,17986.0,37.0696,37.1227,37.0607,37.0784,17986.0
2020-08-13 13:05:00,41.89,41.89,41.75,41.79,14718.0,37.0873,37.0873,36.9633,36.9987,14718.0
2020-08-13 13:10:00,41.78,41.8,41.75,41.8,13684.0,36.9899,37.0076,36.9633,37.0076,13684.0
2020-08-13 13:15:00,41.81,41.85,41.8,41.85,12923.0,37.0164,37.0518,37.0076,37.0518,12923.0
2020-08-13 13:20:00,41.85,41.87,41.78,41.78,12527.0,37.0518,37.0696,36.9899,36.9899,12527.0
2020-08-13 13:25:00,41.79,41.83,41.76,41.77,18888.0,36.9987,37.0341,36.9722,36.981,18888.0
2020-08-13 13:30:00,41.76,41.78,41.68,41.69,64437.0,36.9722,36.9899,36.9013,36.9102,64437.0
2020-08-13 13:35:00,41.7,41.79,41.69,41.77,9706.0,36.919,36.9987,36.9102,36.981,9706.0
2020-08-13 13:40:00,41.77,41.77,41.67,41.68,13827.0,36.981,36.981,36.8925,36.9013,13827.0
2020-08-13 13:45:00,41.68,41.73,41.65,41.71,65744.0,36.9013,36.9456,36.8748,36.9279,65744.0
2020-08-13 13:50:00,41.71,41.87,41.59,41.82,72145.0,36.9279,37.0696,36.8217,37.0253,72145.0
2020-08-13 13:55:00,41.83,41.84,41.78,41.81,13269.0,37.0341,37.043,36.9899,37.0164,13269.0
2020-08-13 14:00:00,41.8,41.82,41.62,41.65,20325.0,37.0076,37.0253,36.8482,36.8748,20325.0
2020-08-13 14:05:00,41.67,41.71,41.59,41.63,12210.0,36.8925,36.9279,36.8217,36.8571,12210.0
2020-08-13 14:10:00,41.62,41.64,41.55,41.58,14305.0,36.8482,36.8659,36.7862,36.8128,14305.0
2020-08-13 14:15:00,41.57,41.65,41.57,41.62,18943.0,36.804,36.8748,36.804,36.8482,18943.0
2020-08-13 14:20:00,41.6,41.62,41.58,41.6,16048.0,36.8305,36.8482,36.8128,36.8305,16048.0
2020-08-13 14:25:00,41.6,41.67,41.6,41.63,12066.0,36.8305,36.8925,36.8305,36.8571,12066.0
2020-08-13 14:30:00,41.62,41.62,41.5,41.52,27630.0,36.8482,36.8482,36.742,36.7597,27630.0
2020-08-13 14:35:00,41.52,41.55,41.45,41.51,39301.0,36.7597,36.7862,36.6977,36.7508,39301.0
2020-08-13 14:40:00,41.52,41.56,41.46,41.47,20215.0,36.7597,36.7951,36.7066,36.7154,20215.0
2020-08-13 14:45:00,41.47,41.56,41.47,41.49,16349.0,36.7154,36.7951,36.7154,36.7331,16349.0
2020-08-13 14:50:00,41.5,41.53,41.47,41.53,27400.0,36.742,36.7685,36.7154,36.7685,27400.0
2020-08-13 14:55:00,41.53,41.53,41.44,41.5,17193.0,36.7685,36.7685,36.6889,36.742,17193.0
2020-08-13 15:00:00,41.51,41.53,41.46,41.51,18969.0,36.7508,36.7685,36.7066,36.7508,18969.0
2020-08-13 15:05:00,41.51,41.56,41.46,41.51,38198.0,36.7508,36.7951,36.7066,36.7508,38198.0
2020-08-13 15:10:00,41.5,41.59,41.46,41.55,20351.0,36.742,36.8217,36.7066,36.7862,20351.0
2020-08-13 15:15:00,41.55,41.62,41.53,41.6,17758.0,36.7862,36.8482,36.7685,36.8305,17758.0
2020-08-13 15:20:00,41.61,41.74,41.6,41.73,26933.0,36.8394,36.9545,36.8305,36.9456,26933.0
2020-08-13 15:25:00,41.73,41.73,41.67,41.7,33891.0,36.9456,36.9456,36.8925,36.919,33891.0
2020-08-13 15:30:00,41.7,41.7,41.59,41.6,23483.0,36.919,36.919,36.8217,36.8305,23483.0
2020-08-13 15:35:00,41.59,41.67,41.58,41.62,29494.0,36.8217,36.8925,36.8128,36.8482,29494.0
2020-08-13 15:40:00,41.62,41.68,41.59,41.67,28532.0,36.8482,36.9013,36.8217,36.8925,28532.0
2020-08-13 15:45:00,41.66,41.67,41.54,41.63,70127.0,36.8836,36.8925,36.7774,36.8571,70127.0
2020-08-13 15:50:00,41.63,41.84,41.63,41.76,159195.0,36.8571,37.043,36.8571,36.9722,159195.0
2020-08-13 15:55:00,41.76,41.8,41.7,41.75,289135.0,36.9722,37.0076,36.919,36.9633,289135.0
2020-08-14 09:30:00,41.83,41.9,41.57,41.82,65520.0,37.0341,37.0961,36.804,37.0253,65520.0
2020-08-14 09:35:00,41.84,41.88,41.62,41.88,21102.0,37.043,37.0784,36.8482,37.0784,21102.0
2020-08-14 09:40:00,41.88,41.95,41.53,41.55,27495.0,37.0784,37.1404,36.7685,36.7862,27495.0
2020-08-14 09:45:00,41.54,41.68,41.48,41.56,28564.0,36.7774,36.9013,36.7243,36.7951,28564.0
2020-08-14 09:50:00,41.55,41.59,41.47,41.49,13261.0,36.7862,36.8217,36.7154,36.7331,13261.0
2020-08-14 09:55:00,41.49,41.49,41.34,41.37,24557.0,36.7331,36.7331,36.6003,36.6269,24557.0
2020-08-14 10:00:00,41.37,41.6,41.36,41.59,19261.0,36.6269,36.8305,36.618,36.8217,19261.0
2020-08-14 10:05:00,41.59,41.66,41.56,41.62,29034.0,36.8217,36.8836,36.7951,36.8482,29034.0
2020-08-14 10:10:00,41.62,41.69,41.53,41.54,13905.0,36.8482,36.9102,36.7685,36.7774,13905.0
2020-08-14 10:15:00,41.55,41.76,41.54,41.7,18774.0,36.7862,36.9722,36.7774,36.919,18774.0
2020-08-14 10:20:00,41.72,41.85,41.66,41.82,16810.0,36.9368,37.0518,36.8836,37.0253,16810.0
2020-08-14 10:25:00,41.83,41.99,41.8,41.98,39459.0,37.0341,37.1758,37.0076,37.1669,39459.0
2020-08-14 10:30:00,41.97,41.97,41.81,41.82,40821.0,37.1581,37.1581,37.0164,37.0253,40821.0
2020-08-14 10:35:00,41.82,41.91,41.77,41.9,29441.0,37.0253,37.105,36.981,37.0961,29441.0
2020-08-14 10:40:00,41.9,41.91,41.76,41.8,17093.0,37.0961,37.105,36.9722,37.0076,17093.0
2020-08-14 10:45:00,41.82,41.89,41.8,41.88,16999.0,37.0253,37.0873,37.0076,37.0784,16999.0
2020-08-14 10:50:00,41.88,41.94,41.87,41.91,26217.0,37.0784,37.1315,37.0696,37.105,26217.0
2020-08-14 10:55:00,41.91,41.96,41.89,41.91,18227.0,37.105,37.1492,37.0873,37.105,18227.0
2020-08-14 11:00:00,41.91,41.94,41.8,41.81,23558.0,37.105,37.1315,37.0076,37.0164,23558.0
2020-08-14 11:05:00,41.8,41.84,41.8,41.83,14529.0,37.0076,37.043,37.0076,37.0341,14529.0
2020-08-14 11:10:00,41.83,41.83,41.74,41.77,17798.0,37.0341,37.0341,36.9545,36.981,17798.0
2020-08-14 11:15:00,41.78,41.97,41.78,41.96,18286.0,36.9899,37.1581,36.9899,37.1492,18286.0
2020-08-14 11:20:00,41.95,42.01,41.94,41.99,21843.0,37.1404,37.1935,37.1315,37.1758,21843.0
2020-08-14 11:25:00,42.0,42.04,41.96,41.99,19129.0,37.1847,37.2201,37.1492,37.1758,19129.0
2020-08-14 11:30:00,42.0,42.01,41.97,41.98,18602.0,37.1847,37.1935,37.1581,37.1669,18602.0
2020-08-14 11:35:00,41.97,41.99,41.93,41.95,14625.0,37.1581,37.1758,37.1227,37.1404,14625.0
2020-08-14 11:40:00,41.96,42.01,41.95,41.98,9900.0,37.1492,37.1935,37.1404,37.1669,9900.0
2020-08-14 11:45:00,41.99,42.0,41.93,41.98,15495.0,37.1758,37.1847,37.1227,37.1669,15495.0
2020-08-14 11:50:00,41.99,42.01,41.88,41.89,14001.0,37.1758,37.1935,37.0784,37.0873,14001.0
2020-08-14 11:55:00,41.88,41.89,41.81,41.88,15702.0,37.0784,37.0873,37.0164,37.0784,15702.0
2020-08-14 12:00:00,41.88,41.94,41.83,41.94,15457.0,37.0784,37.1315,37.0341,37.1315,15457.0
2020-08-14 12:05:00,41.94,41.95,41.9,41.93,6129.0,37.1315,37.1404,37.0961,37.1227,6129.0
2020-08-14 12:10:00,41.93,41.99,41.89,41.96,7634.0,37.1227,37.1758,37.0873,37.1492,7634.0
2020-08-14 12:15:00,41.95,41.98,41.94,41.97,8863.0,37.1404,37.1669,37.1315,37.1581,8863.0
2020-08-14 12:20:00,41.97,42.0,41.92,41.96,8895.0,37.1581,37.1847,37.1138,37.1492,8895.0
2020-08-14 12:25:00,41.95,42.01,41.95,41.97,13391.0,37.1404,37.1935,37.1404,37.1581,13391.0
2020-08-14 12:30:00,41.98,42.01,41.96,42.0,10586.0,37.1669,37.1935,37.1492,37.1847,10586.0
2020-08-14 12:35:00,42.0,42.0,41.96,41.97,8472.0,37.1847,37.1847,37.1492,37.1581,8472.0
2020-08-14 12:40:00,41.97,41.97,41.93,41.94,6619.0,37.1581,37.1581,37.1227,37.1315,6619.0
2020-08-14 12:45:00,41.94,41.94,41.9,41.94,5339.0,37.1315,37.1315,37.0961,37.1315,5339.0
2020-08-14 12:50:00,41.94,41.94,41.88,41.9,10258.0,37.1315,37.1315,37.0784,37.0961,10258.0
2020-08-14 12:55:00,41.9,41.94,41.83,41.84,8489.0,37.0961,37.1315,37.0341,37.043,8489.0
2020-08-14 13:00:00,41.82,41.82,41.75,41.75,9234.0,37.0253,37.0253,36.9633,36.9633,9234.0
2020-08-14 13:05:00,41.76,41.79,41.72,41.77,10116.0,36.9722,36.9987,36.9368,36.981,10116.0
2020-08-14 13:10:00,41.78,41.84,41.77,41.8,6870.0,36.9899,37.043,36.981,37.0076,6870.0
2020-08-14 13:15:00,41.8,41.81,41.7,41.7,7777.0,37.0076,37.0164,36.919,36.919,7777.0
2020-08-14 13:20:00,41.68,41.73,41.66,41.73,14285.0,36.9013,36.9456,36.8836,36.9456,14285.0
2020-08-14 13:25:00,41.73,41.73,41.67,41.71,10501.0,36.9456,36.9456,36.8925,36.9279,10501.0
2020-08-14 13:30:00,41.7,41.75,41.68,41.73,21789.0,36.919,36.9633,36.9013,36.9456,21789.0
2020-08-14 13:35:00,41.73,41.74,41.7,41.73,12097.0,36.9456,36.9545,36.919,36.9456,12097.0
2020-08-14 13:40:00,41.73,41.73,41.62,41.65,18875.0,36.9456,36.9456,36.8482,36.8748,18875.0
2020-08-14 13:45:00,41.65,41.72,41.64,41.7,14172.0,36.8748,36.9368,36.8659,36.919,14172.0
2020-08-14 13:50:00,41.67,41.75,41.67,41.7,13299.0,36.8925,36.9633,36.8925,36.919,13299.0
2020-08-14 13:55:00,41.71,41.73,41.67,41.71,13366.0,36.9279,36.9456,36.8925,36.9279,13366.0
2020-08-14 14:00:00,41.71,41.75,41.66,41.72,14620.0,36.9279,36.9633,36.8836,36.9368,14620.0
2020-08-14 14:05:00,41.72,41.73,41.67,41.7,12868.0,36.9368,36.9456,36.8925,36.919,12868.0
2020-08-14 14:10:00,41.7,41.75,41.68,41.73,19307.0,36.919,36.9633,36.9013,36.9456,19307.0
2020-08-14 14:15:00,41.73,41.78,41.73,41.75,17492.0,36.9456,36.9899,36.9456,36.9633,17492.0
2020-08-14 14:20:00,41.75,41.78,41.73,41.73,15134.0,36.9633,36.9899,36.9456,36.9456,15134.0
2020-08-14 14:25:00,41.72,41.73,41.64,41.67,17145.0,36.9368,36.9456,36.8659,36.8925,17145.0
2020-08-14 14:30:00,41.68,41.74,41.65,41.65,12478.0,36.9013,36.9545,36.8748,36.8748,12478.0
2020-08-14 14:35:00,41.65,41.69,41.62,41.67,14928.0,36.8748,36.9102,36.8482,36.8925,14928.0
2020-08-14 14:40:00,41.66,41.72,41.65,41.7,18600.0,36.8836,36.9368,36.8748,36.919,18600.0
2020-08-14 14:45:00,41.7,41.83,41.68,41.79,34219.0,36.919,37.0341,36.9013,36.9987,34219.0
2020-08-14 14:50:00,41.79,41.81,41.74,41.75,24513.0,36.9987,37.0164,36.9545,36.9633,24513.0
2020-08-14 14:55:00,41.75,41.76,41.71,41.72,18628.0,36.9633,36.9722,36.9279,36.9368,18628.0
2020-08-14 15:00:00,41.72,41.73,41.63,41.66,30142.0,36.9368,36.9456,36.8571,36.8836,30142.0
2020-08-14 15:05:00,41.66,41.76,41.63,41.72,35114.0,36.8836,36.9722,36.8571,36.9368,35114.0
2020-08-14 15:10:00,41.71,41.73,41.63,41.65,16448.0,36.9279,36.9456,36.8571,36.8748,16448.0
2020-08-14 15:15:00,41.64,41.66,41.56,41.58,15966.0,36.8659,36.8836,36.7951,36.8128,15966.0
2020-08-14 15:20:00,41.58,41.61,41.56,41.59,17545.0,36.8128,36.8394,36.7951,36.8217,17545.0
2020-08-14 15:25:00,41.59,41.62,41.57,41.58,18364.0,36.8217,36.8482,36.804,36.8128,18364.0
2020-08-14 15:30:00,41.58,41.64,41.56,41.63,24240.0,36.8128,36.8659,36.7951,36.8571,24240.0
2020-08-14 15:35:00,41.63,41.68,41.61,41.63,28448.0,36.8571,36.9013,36.8394,36.8571,28448.0
2020-08-14 15:40:00,41.62,41.62,41.55,41.56,23179.0,36.8482,36.8482,36.7862,36.7951,23179.0
2020-08-14 15:45:00,41.55,41.59,41.42,41.44,50526.0,36.7862,36.8217,36.6711,36.6889,50526.0
2020-08-14 15:50:00,41.42,41.54,41.42,41.51,162808.0,36.6711,36.7774,36.6711,36.7508,162808.0
2020-08-14 15:55:00,41.51,41.56,41.44,41.56,233474.0,36.7508,36.7951,36.6889,36.7951,233474.0
2020-08-17 09:30:00,41.69,41.69,41.19,41.19,99875.0,36.9102,36.9102,36.4675,36.4675,99875.0
2020-08-17 09:35:00,41.2,41.52,41.17,41.49,67329.0,36.4764,36.7597,36.4498,36.7331,67329.0
2020-08-17 09:40:00,41.5,41.64,41.47,41.6,30657.0,36.742,36.8659,36.7154,36.8305,30657.0
2020-08-17 09:45:00,41.62,41.65,41.45,41.49,34022.0,36.8482,36.8748,36.6977,36.7331,34022.0
2020-08-17 09:50:00,41.49,41.5,41.25,41.28,32299.0,36.7331,36.742,36.5206,36.5472,32299.0
2020-08-17 09:55:00,41.28,41.3,41.2,41.26,22698.0,36.5472,36.5649,36.4764,36.5295,22698.0
2020-08-17 10:00:00,41.25,41.25,41.07,41.11,41101.0,36.5206,36.5206,36.3613,36.3967,41101.0
2020-08-17 10:05:00,41.1,41.15,40.94,40.97,47581.0,36.3878,36.4321,36.2462,36.2727,47581.0
2020-08-17 10:10:00,40.96,41.21,40.95,41.19,26323.0,36.2639,36.4852,36.255,36.4675,26323.0
2020-08-17 10:15:00,41.19,41.33,41.19,41.32,24606.0,36.4675,36.5915,36.4675,36.5826,24606.0
2020-08-17 10:20:00,41.33,41.33,41.19,41.27,27865.0,36.5915,36.5915,36.4675,36.5383,27865.0
2020-08-17 10:25:00,41.27,41.32,41.19,41.24,22015.0,36.5383,36.5826,36.4675,36.5118,22015.0
2020-08-17 10:30:00,41.23,41.35,41.23,41.33,20952.0,36.5029,36.6092,36.5029,36.5915,20952.0
2020-08-17 10:35:00,41.33,41.33,41.26,41.26,20494.0,36.5915,36.5915,36.5295,36.5295,20494.0
2020-08-17 10:40:00,41.27,41.52,41.27,41.52,37181.0,36.5383,36.7597,36.5383,36.7597,37181.0
2020-08-17 10:45:00,41.5,41.5,41.42,41.45,34384.0,36.742,36.742,36.6711,36.6977,34384.0
2020-08-17 10:50:00,41.46,41.57,41.46,41.57,22364.0,36.7066,36.804,36.7066,36.804,22364.0
2020-08-17 10:55:00,41.57,41.65,41.55,41.64,28875.0,36.804,36.8748,36.7862,36.8659,28875.0
2020-08-17 11:00:00,41.63,41.67,41.58,41.59,25020.0,36.8571,36.8925,36.8128,36.8217,25020.0
2020-08-17 11:05:00,41.59,41.59,41.46,41.51,27506.0,36.8217,36.8217,36.7066,36.7508,27506.0
2020-08-17 11:10:00,41.51,41.58,41.5,41.56,19371.0,36.7508,36.8128,36.742,36.7951,19371.0
2020-08-17 11:15:00,41.57,41.64,41.54,41.61,16993.0,36.804,36.8659,36.7774,36.8394,16993.0
2020-08-17 11:20:00,41.6,41.65,41.58,41.58,11375.0,36.8305,36.8748,36.8128,36.8128,11375.0
2020-08-17 11:25:00,41.59,41.75,41.59,41.75,28437.0,36.8217,36.9633,36.8217,36.9633,28437.0
2020-08-17 11:30:00,41.75,41.79,41.68,41.69,20951.0,36.9633,36.9987,36.9013,36.9102,20951.0
2020-08-17 11:35:00,41.69,41.78,41.68,41.78,13956.0,36.9102,36.9899,36.9013,36.9899,13956.0
2020-08-17 11:40:00,41.77,41.81,41.72,41.73,14906.0,36.981,37.0164,36.9368,36.9456,14906.0
2020-08-17 11:45:00,41.72,41.81,41.71,41.79,24378.0,36.9368,37.0164,36.9279,36.9987,24378.0
2020-08-17 11:50:00,41.79,41.86,41.73,41.84,14660.0,36.9987,37.0607,36.9456,37.043,14660.0
2020-08-17 11:55:00,41.83,41.84,41.75,41.81,14066.0,37.0341,37.043,36.9633,37.0164,14066.0
2020-08-17 12:00:00,41.82,41.84,41.64,41.65,15844.0,37.0253,37.043,36.8659,36.8748,15844.0
2020-08-17 12:05:00,41.64,41.67,41.56,41.56,15951.0,36.8659,36.8925,36.7951,36.7951,15951.0
2020-08-17 12:10:00,41.55,41.55,41.48,41.54,27225.0,36.7862,36.7862,36.7243,36.7774,27225.0
2020-08-17 12:15:00,41.55,41.58,41.5,41.52,16882.0,36.7862,36.8128,36.742,36.7597,16882.0
2020-08-17 12:20:00,41.51,41.52,41.45,41.5,16052.0,36.7508,36.7597,36.6977,36.742,16052.0
2020-08-17 12:25:00,41.5,41.5,41.43,41.44,17669.0,36.742,36.742,36.68,36.6889,17669.0
2020-08-17 12:30:00,41.45,41.52,41.45,41.5,12395.0,36.6977,36.7597,36.6977,36.742,12395.0
2020-08-17 12:35:00,41.49,41.5,41.35,41.4,27040.0,36.7331,36.742,36.6092,36.6534,27040.0
2020-08-17 12:40:00,41.4,41.4,41.31,41.38,33010.0,36.6534,36.6534,36.5738,36.6357,33010.0
2020-08-17 12:45:00,41.36,41.42,41.32,41.33,30779.0,36.618,36.6711,36.5826,36.5915,30779.0
2020-08-17 12:50:00,41.33,41.53,41.33,41.52,27642.0,36.5915,36.7685,36.5915,36.7597,27642.0
2020-08-17 12:55:00,41.52,41.53,41.46,41.48,17275.0,36.7597,36.7685,36.7066,36.7243,17275.0
2020-08-17 13:00:00,41.48,41.48,41.39,41.4,5381.0,36.7243,36.7243,36.6446,36.6534,5381.0
2020-08-17 13:05:00,41.4,41.42,41.37,41.37,13033.0,36.6534,36.6711,36.6269,36.6269,13033.0
2020-08-17 13:10:00,41.38,41.44,41.32,41.4,13114.0,36.6357,36.6889,36.5826,36.6534,13114.0
2020-08-17 13:15:00,41.4,41.42,41.38,41.4,13930.0,36.6534,36.6711,36.6357,36.6534,13930.0
2020-08-17 13:20:00,41.4,41.41,41.37,41.39,7155.0,36.6534,36.6623,36.6269,36.6446,7155.0
2020-08-17 13:25:00,41.39,41.48,41.38,41.48,21887.0,36.6446,36.7243,36.6357,36.7243,21887.0
2020-08-17 13:30:00,41.49,41.58,41.48,41.58,30941.0,36.7331,36.8128,36.7243,36.8128,30941.0
2020-08-17 13:35:00,41.57,41.68,41.57,41.67,30013.0,36.804,36.9013,36.804,36.8925,30013.0
2020-08-17 13:40:00,41.66,41.67,41.52,41.58,14751.0,36.8836,36.8925,36.7597,36.8128,14751.0
2020-08-17 13:45:00,41.57,41.6,41.44,41.48,11415.0,36.804,36.8305,36.6889,36.7243,11415.0
2020-08-17 13:50:00,41.48,41.5,41.39,41.46,12784.0,36.7243,36.742,36.6446,36.7066,12784.0
2020-08-17 13:55:00,41.45,41.46,41.4,41.45,16439.0,36.6977,36.7066,36.6534,36.6977,16439.0
2020-08-17 14:00:00,41.44,41.49,41.43,41.44,42136.0,36.6889,36.7331,36.68,36.6889,42136.0
2020-08-17 14:05:00,41.44,41.47,41.41,41.45,19823.0,36.6889,36.7154,36.6623,36.6977,19823.0
2020-08-17 14:10:00,41.45,41.45,41.36,41.37,27455.0,36.6977,36.6977,36.618,36.6269,27455.0
2020-08-17 14:15:00,41.38,41.4,41.34,41.34,17357.0,36.6357,36.6534,36.6003,36.6003,17357.0
2020-08-17 14:20:00,41.34,41.37,41.31,41.34,18499.0,36.6003,36.6269,36.5738,36.6003,18499.0
2020-08-17 14:25:00,41.35,41.36,41.3,41.34,33281.0,36.6092,36.618,36.5649,36.6003,33281.0
2020-08-17 14:30:00,41.34,41.39,41.3,41.33,16964.0,36.6003,36.6446,36.5649,36.5915,16964.0
2020-08-17 14:35:00,41.33,41.39,41.32,41.39,12179.0,36.5915,36.6446,36.5826,36.6446,12179.0
2020-08-17 14:40:00,41.39,41.39,41.3,41.3,15796.0,36.6446,36.6446,36.5649,36.5649,15796.0
2020-08-17 14:45:00,41.3,41.36,41.29,41.33,19162.0,36.5649,36.618,36.5561,36.5915,19162.0
2020-08-17 14:50:00,41.33,41.36,41.32,41.34,11627.0,36.5915,36.618,36.5826,36.6003,11627.0
2020-08-17 14:55:00,41.34,41.36,41.31,41.35,20480.0,36.6003,36.618,36.5738,36.6092,20480.0
2020-08-17 15:00:00,41.35,41.41,41.29,41.3,22381.0,36.6092,36.6623,36.5561,36.5649,22381.0
2020-08-17 15:05:00,41.3,41.32,41.27,41.3,57633.0,36.5649,36.5826,36.5383,36.5649,57633.0
2020-08-17 15:10:00,41.3,41.31,41.26,41.27,29475.0,36.5649,36.5738,36.5295,36.5383,29475.0
2020-08-17 15:15:00,41.26,41.33,41.25,41.29,21481.0,36.5295,36.5915,36.5206,36.5561,21481.0
2020-08-17 15:20:00,41.29,41.38,41.26,41.34,31624.0,36.5561,36.6357,36.5295,36.6003,31624.0
2020-08-17 15:25:00,41.34,41.37,41.31,41.36,29258.0,36.6003,36.6269,36.5738,36.618,29258.0
2020-08-17 15:30:00,41.35,41.39,41.33,41.36,30857.0,36.6092,36.6446,36.5915,36.618,30857.0
2020-08-17 15:35:00,41.36,41.37,41.29,41.3,26249.0,36.618,36.6269,36.5561,36.5649,26249.0
2020-08-17 15:40:00,41.3,41.38,41.28,41.34,43196.0,36.5649,36.6357,36.5472,36.6003,43196.0
2020-08-17 15:45:00,41.34,41.41,41.28,41.41,70314.0,36.6003,36.6623,36.5472,36.6623,70314.0
2020-08-17 15:50:00,41.41,41.44,41.25,41.3,145486.0,36.6623,36.6889,36.5206,36.5649,145486.0
2020-08-17 15:55:00,41.3,41.32,41.25,41.31,138096.0,36.5649,36.5826,36.5206,36.5738,138096.0
2020-08-18 09:30:00,41.4,41.4,40.81,40.81,50242.0,36.6534,36.6534,36.1311,36.1311,50242.0
2020-08-18 09:35:00,40.81,40.93,40.52,40.61,42195.0,36.1311,36.2373,35.8743,35.954,42195.0
2020-08-18 09:40:00,40.62,40.87,40.61,40.85,43285.0,35.9629,36.1842,35.954,36.1665,43285.0
2020-08-18 09:45:00,40.85,40.85,40.58,40.59,51624.0,36.1665,36.1665,35.9275,35.9363,51624.0
2020-08-18 09:50:00,40.59,40.69,40.56,40.58,60647.0,35.9363,36.0248,35.9097,35.9275,60647.0
2020-08-18 09:55:00,40.58,40.58,40.42,40.48,53764.0,35.9275,35.9275,35.7858,35.8389,53764.0
2020-08-18 10:00:00,40.47,40.56,40.42,40.52,30779.0,35.8301,35.9097,35.7858,35.8743,30779.0
2020-08-18 10:05:00,40.51,40.55,40.38,40.5,52389.0,35.8655,35.9009,35.7504,35.8566,52389.0
2020-08-18 10:10:00,40.49,40.52,40.39,40.48,34127.0,35.8478,35.8743,35.7592,35.8389,34127.0
2020-08-18 10:15:00,40.47,40.56,40.45,40.53,27763.0,35.8301,35.9097,35.8124,35.8832,27763.0
2020-08-18 10:20:00,40.52,40.55,40.33,40.34,40452.0,35.8743,35.9009,35.7061,35.715,40452.0
2020-08-18 10:25:00,40.35,40.54,40.35,40.52,55473.0,35.7238,35.892,35.7238,35.8743,55473.0
2020-08-18 10:30:00,40.52,40.53,40.47,40.51,30079.0,35.8743,35.8832,35.8301,35.8655,30079.0
2020-08-18 10:35:00,40.51,40.51,40.41,40.41,28711.0,35.8655,35.8655,35.7769,35.7769,28711.0
2020-08-18 10:40:00,40.41,40.47,40.37,40.43,25280.0,35.7769,35.8301,35.7415,35.7947,25280.0
2020-08-18 10:45:00,40.43,40.45,40.41,40.41,16083.0,35.7947,35.8124,35.7769,35.7769,16083.0
2020-08-18 10:50:00,40.41,40.46,40.4,40.44,14610.0,35.7769,35.8212,35.7681,35.8035,14610.0
2020-08-18 10:55:00,40.44,40.52,40.43,40.48,29291.0,35.8035,35.8743,35.7947,35.8389,29291.0
2020-08-18 11:00:00,40.47,40.47,40.27,40.3,26083.0,35.8301,35.8301,35.653,35.6796,26083.0
2020-08-18 11:05:00,40.3,40.42,40.3,40.42,28684.0,35.6796,35.7858,35.6796,35.7858,28684.0
2020-08-18 11:10:00,40.42,40.44,40.37,40.4,16966.0,35.7858,35.8035,35.7415,35.7681,16966.0
2020-08-18 11:15:00,40.39,40.46,40.35,40.46,24626.0,35.7592,35.8212,35.7238,35.8212,24626.0
2020-08-18 11:20:00,40.47,40.52,40.44,40.46,22002.0,35.8301,35.8743,35.8035,35.8212,22002.0
2020-08-18 11:25:00,40.47,40.54,40.47,40.52,17958.0,35.8301,35.892,35.8301,35.8743,17958.0
2020-08-18 11:30:00,40.53,40.57,40.49,40.53,23719.0,35.8832,35.9186,35.8478,35.8832,23719.0
2020-08-18 11:35:00,40.52,40.53,40.48,40.51,16762.0,35.8743,35.8832,35.8389,35.8655,16762.0
2020-08-18 11:40:00,40.51,40.53,40.49,40.51,30852.0,35.8655,35.8832,35.8478,35.8655,30852.0
2020-08-18 11:45:00,40.51,40.52,40.48,40.51,41531.0,35.8655,35.8743,35.8389,35.8655,41531.0
2020-08-18 11:50:00,40.51,40.52,40.48,40.5,27179.0,35.8655,35.8743,35.8389,35.8566,27179.0
2020-08-18 11:55:00,40.51,40.52,40.29,40.3,45950.0,35.8655,35.8743,35.6707,35.6796,45950.0
2020-08-18 12:00:00,40.31,40.34,40.23,40.3,26358.0,35.6884,35.715,35.6176,35.6796,26358.0
2020-08-18 12:05:00,40.3,40.32,40.23,40.23,13727.0,35.6796,35.6973,35.6176,35.6176,13727.0
2020-08-18 12:10:00,40.24,40.28,40.22,40.25,20618.0,35.6264,35.6619,35.6087,35.6353,20618.0
2020-08-18 12:15:00,40.26,40.27,40.18,40.19,18965.0,35.6441,35.653,35.5733,35.5822,18965.0
2020-08-18 12:20:00,40.2,40.2,40.08,40.09,26022.0,35.591,35.591,35.4848,35.4936,26022.0
2020-08-18 12:25:00,40.09,40.15,40.09,40.13,19614.0,35.4936,35.5468,35.4936,35.529,19614.0
2020-08-18 12:30:00,40.14,40.17,40.08,40.11,20995.0,35.5379,35.5645,35.4848,35.5113,20995.0
2020-08-18 12:35:00,40.11,40.14,40.08,40.12,20557.0,35.5113,35.5379,35.4848,35.5202,20557.0
2020-08-18 12:40:00,40.12,40.24,40.12,40.18,32521.0,35.5202,35.6264,35.5202,35.5733,32521.0
2020-08-18 12:45:00,40.17,40.27,40.17,40.24,14246.0,35.5645,35.653,35.5645,35.6264,14246.0
2020-08-18 12:50:00,40.25,40.31,40.19,40.21,14895.0,35.6353,35.6884,35.5822,35.5999,14895.0
2020-08-18 12:55:00,40.21,40.27,40.18,40.21,20701.0,35.5999,35.653,35.5733,35.5999,20701.0
2020-08-18 13:00:00,40.2,40.29,40.2,40.23,15304.0,35.591,35.6707,35.591,35.6176,15304.0
2020-08-18 13:05:00,40.22,40.25,40.19,40.23,11192.0,35.6087,35.6353,35.5822,35.6176,11192.0
2020-08-18 13:10:00,40.23,40.29,40.23,40.29,13365.0,35.6176,35.6707,35.6176,35.6707,13365.0
2020-08-18 13:15:00,40.29,40.47,40.25,40.44,31982.0,35.6707,35.8301,35.6353,35.8035,31982.0
2020-08-18 13:20:00,40.43,40.46,40.42,40.45,17464.0,35.7947,35.8212,35.7858,35.8124,17464.0
2020-08-18 13:25:00,40.45,40.49,40.45,40.47,15227.0,35.8124,35.8478,35.8124,35.8301,15227.0
2020-08-18 13:30:00,40.46,40.54,40.44,40.51,40146.0,35.8212,35.892,35.8035,35.8655,40146.0
2020-08-18 13:35:00,40.51,40.58,40.5,40.56,39387.0,35.8655,35.9275,35.8566,35.9097,39387.0
2020-08-18 13:40:00,40.56,40.69,40.55,40.68,41561.0,35.9097,36.0248,35.9009,36.016,41561.0
2020-08-18 13:45:00,40.68,40.79,40.64,40.77,33594.0,36.016,36.1134,35.9806,36.0957,33594.0
2020-08-18 13:50:00,40.76,40.79,40.7,40.77,19168.0,36.0868,36.1134,36.0337,36.0957,19168.0
2020-08-18 13:55:00,40.76,40.77,40.66,40.7,15565.0,36.0868,36.0957,35.9983,36.0337,15565.0
2020-08-18 14:00:00,40.7,40.71,40.59,40.68,28753.0,36.0337,36.0426,35.9363,36.016,28753.0
2020-08-18 14:05:00,40.68,40.77,40.64,40.74,34653.0,36.016,36.0957,35.9806,36.0691,34653.0
2020-08-18 14:10:00,40.76,40.78,40.68,40.72,29626.0,36.0868,36.1045,36.016,36.0514,29626.0
2020-08-18 14:15:00,40.72,40.78,40.7,40.75,34353.0,36.0514,36.1045,36.0337,36.078,34353.0
2020-08-18 14:20:00,40.76,40.87,40.74,40.86,64630.0,36.0868,36.1842,36.0691,36.1754,64630.0
2020-08-18 14:25:00,40.86,40.86,40.78,40.8,35152.0,36.1754,36.1754,36.1045,36.1222,35152.0
2020-08-18 14:30:00,40.8,40.83,40.77,40.79,43920.0,36.1222,36.1488,36.0957,36.1134,43920.0
2020-08-18 14:35:00,40.79,40.82,40.76,40.8,59716.0,36.1134,36.1399,36.0868,36.1222,59716.0
2020-08-18 14:40:00,40.79,40.85,40.77,40.8,67506.0,36.1134,36.1665,36.0957,36.1222,67506.0
2020-08-18 14:45:00,40.8,40.85,40.7,40.7,36983.0,36.1222,36.1665,36.0337,36.0337,36983.0
2020-08-18 14:50:00,40.7,40.78,40.65,40.73,27592.0,36.0337,36.1045,35.9894,36.0603,27592.0
2020-08-18 14:55:00,40.73,40.81,40.72,40.77,26095.0,36.0603,36.1311,36.0514,36.0957,26095.0
2020-08-18 15:00:00,40.77,40.87,40.74,40.8,31775.0,36.0957,36.1842,36.0691,36.1222,31775.0
2020-08-18 15:05:00,40.81,40.82,40.75,40.76,20669.0,36.1311,36.1399,36.078,36.0868,20669.0
2020-08-18 15:10:00,40.77,40.86,40.76,40.84,30038.0,36.0957,36.1754,36.0868,36.1576,30038.0
2020-08-18 15:15:00,40.85,40.85,40.76,40.81,32005.0,36.1665,36.1665,36.0868,36.1311,32005.0
2020-08-18 15:20:00,40.81,40.96,40.8,40.91,37530.0,36.1311,36.2639,36.1222,36.2196,37530.0
2020-08-18 15:25:00,40.91,40.91,40.84,40.87,19633.0,36.2196,36.2196,36.1576,36.1842,19633.0
2020-08-18 15:30:00,40.86,40.93,40.83,40.9,36999.0,36.1754,36.2373,36.1488,36.2108,36999.0
2020-08-18 15:35:00,40.9,40.9,40.86,40.89,45989.0,36.2108,36.2108,36.1754,36.2019,45989.0
2020-08-18 15:40:00,40.88,40.91,40.87,40.89,36256.0,36.1931,36.2196,36.1842,36.2019,36256.0
2020-08-18 15:45:00,40.9,40.91,40.87,40.9,112831.0,36.2108,36.2196,36.1842,36.2108,112831.0
2020-08-18 15:50:00,40.9,40.98,40.88,40.98,174368.0,36.2108,36.2816,36.1931,36.2816,174368.0
2020-08-18 15:55:00,40.97,41.02,40.95,41.0,152078.0,36.2727,36.317,36.255,36.2993,152078.0
2020-08-19 09:30:00,41.2,41.35,40.91,41.27,46478.0,36.4764,36.6092,36.2196,36.5383,46478.0
2020-08-19 09:35:00,41.24,41.64,41.14,41.63,24569.0,36.5118,36.8659,36.4233,36.8571,24569.0
2020-08-19 09:40:00,41.62,42.02,41.57,42.02,67845.0,36.8482,37.2024,36.804,37.2024,67845.0
2020-08-19 09:45:00,42.01,42.23,41.88,42.2,76345.0,37.1935,37.3883,37.0784,37.3617,76345.0
2020-08-19 09:50:00,42.21,42.25,42.07,42.09,52310.0,37.3706,37.406,37.2466,37.2643,52310.0
2020-08-19 09:55:00,42.06,42.1,41.95,42.05,44520.0,37.2378,37.2732,37.1404,37.2289,44520.0
2020-08-19 10:00:00,42.06,42.15,41.9,41.91,27481.0,37.2378,37.3175,37.0961,37.105,27481.0
2020-08-19 10:05:00,41.91,42.01,41.89,41.96,22174.0,37.105,37.1935,37.0873,37.1492,22174.0
2020-08-19 10:10:00,41.95,42.03,41.9,41.98,18666.0,37.1404,37.2112,37.0961,37.1669,18666.0
2020-08-19 10:15:00,41.98,42.06,41.88,41.89,20596.0,37.1669,37.2378,37.0784,37.0873,20596.0
2020-08-19 10:20:00,41.9,42.03,41.89,41.97,18897.0,37.0961,37.2112,37.0873,37.1581,18897.0
2020-08-19 10:25:00,41.96,42.01,41.93,41.98,14410.0,37.1492,37.1935,37.1227,37.1669,14410.0
2020-08-19 10:30:00,41.99,42.08,41.96,41.97,39149.0,37.1758,37.2555,37.1492,37.1581,39149.0
2020-08-19 10:35:00,41.97,41.97,41.91,41.95,15135.0,37.1581,37.1581,37.105,37.1404,15135.0
2020-08-19 10:40:00,41.94,41.99,41.88,41.99,18256.0,37.1315,37.1758,37.0784,37.1758,18256.0
2020-08-19 10:45:00,41.96,42.1,41.96,41.96,21305.0,37.1492,37.2732,37.1492,37.1492,21305.0
2020-08-19 10:50:00,41.96,42.01,41.95,42.01,14476.0,37.1492,37.1935,37.1404,37.1935,14476.0
2020-08-19 10:55:00,42.02,42.05,41.96,41.97,17441.0,37.2024,37.2289,37.1492,37.1581,17441.0
2020-08-19 11:00:00,41.96,41.97,41.79,41.79,33589.0,37.1492,37.1581,36.9987,36.9987,33589.0
2020-08-19 11:05:00,41.8,41.86,41.77,41.82,14531.0,37.0076,37.0607,36.981,37.0253,14531.0
2020-08-19 11:10:00,41.82,41.85,41.73,41.74,9849.0,37.0253,37.0518,36.9456,36.9545,9849.0
2020-08-19 11:15:00,41.74,41.76,41.7,41.75,16744.0,36.9545,36.9722,36.919,36.9633,16744.0
2020-08-19 11:20:00,41.74,41.79,41.68,41.72,11397.0,36.9545,36.9987,36.9013,36.9368,11397.0
2020-08-19 11:25:00,41.72,41.77,41.7,41.77,11953.0,36.9368,36.981,36.919,36.981,11953.0
2020-08-19 11:30:00,41.76,41.88,41.76,41.88,11365.0,36.9722,37.0784,36.9722,37.0784,11365.0
2020-08-19 11:35:00,41.89,41.89,41.81,41.87,9476.0,37.0873,37.0873,37.0164,37.0696,9476.0
2020-08-19 11:40:00,41.88,41.92,41.82,41.83,12327.0,37.0784,37.1138,37.0253,37.0341,12327.0
2020-08-19 11:45:00,41.82,41.86,41.78,41.83,35903.0,37.0253,37.0607,36.9899,37.0341,35903.0
2020-08-19 11:50:00,41.83,41.99,41.82,41.97,13223.0,37.0341,37.1758,37.0253,37.1581,13223.0
2020-08-19 11:55:00,41.95,41.97,41.89,41.93,17468.0,37.1404,37.1581,37.0873,37.1227,17468.0
2020-08-19 12:00:00,41.94,41.96,41.85,41.87,12541.0,37.1315,37.1492,37.0518,37.0696,12541.0
2020-08-19 12:05:00,41.88,41.88,41.84,41.87,19808.0,37.0784,37.0784,37.043,37.0696,19808.0
2020-08-19 12:10:00,41.88,41.92,41.83,41.84,14552.0,37.0784,37.1138,37.0341,37.043,14552.0
2020-08-19 12:15:00,41.84,41.84,41.77,41.77,10761.0,37.043,37.043,36.981,36.981,10761.0
2020-08-19 12:20:00,41.77,41.79,41.73,41.79,20953.0,36.981,36.9987,36.9456,36.9987,20953.0
2020-08-19 12:25:00,41.79,41.83,41.66,41.83,23194.0,36.9987,37.0341,36.8836,37.0341,23194.0
2020-08-19 12:30:00,41.84,41.91,41.72,41.72,12285.0,37.043,37.105,36.9368,36.9368,12285.0
2020-08-19 12:35:00,41.72,41.75,41.69,41.72,10757.0,36.9368,36.9633,36.9102,36.9368,10757.0
2020-08-19 12:40:00,41.71,41.71,41.67,41.68,9894.0,36.9279,36.9279,36.8925,36.9013,9894.0
2020-08-19 12:45:00,41.67,41.71,41.66,41.7,11840.0,36.8925,36.9279,36.8836,36.919,11840.0
2020-08-19 12:50:00,41.7,41.76,41.69,41.75,8850.0,36.919,36.9722,36.9102,36.9633,8850.0
2020-08-19 12:55:00,41.76,41.77,41.69,41.76,9707.0,36.9722,36.981,36.9102,36.9722,9707.0
2020-08-19 13:00:00,41.77,41.82,41.73,41.74,16040.0,36.981,37.0253,36.9456,36.9545,16040.0
2020-08-19 13:05:00,41.73,41.76,41.71,41.76,8052.0,36.9456,36.9722,36.9279,36.9722,8052.0
2020-08-19 13:10:00,41.76,41.78,41.71,41.73,11053.0,36.9722,36.9899,36.9279,36.9456,11053.0
2020-08-19 13:15:00,41.73,41.76,41.72,41.76,4286.0,36.9456,36.9722,36.9368,36.9722,4286.0
2020-08-19 13:20:00,41.75,41.81,41.74,41.78,11616.0,36.9633,37.0164,36.9545,36.9899,11616.0
2020-08-19 13:25:00,41.77,41.78,41.72,41.74,9524.0,36.981,36.9899,36.9368,36.9545,9524.0
2020-08-19 13:30:00,41.74,41.78,41.73,41.78,8307.0,36.9545,36.9899,36.9456,36.9899,8307.0
2020-08-19 13:35:00,41.78,41.82,41.78,41.82,9718.0,36.9899,37.0253,36.9899,37.0253,9718.0
2020-08-19 13:40:00,41.82,41.88,41.82,41.83,11879.0,37.0253,37.0784,37.0253,37.0341,11879.0
2020-08-19 13:45:00,41.83,41.91,41.82,41.9,10412.0,37.0341,37.105,37.0253,37.0961,10412.0
2020-08-19 13:50:00,41.89,41.89,41.8,41.8,9214.0,37.0873,37.0873,37.0076,37.0076,9214.0
2020-08-19 13:55:00,41.8,41.81,41.76,41.79,7930.0,37.0076,37.0164,36.9722,36.9987,7930.0
2020-08-19 14:00:00,41.78,41.84,41.77,41.79,9824.0,36.9899,37.043,36.981,36.9987,9824.0
2020-08-19 14:05:00,41.8,41.81,41.71,41.72,9825.0,37.0076,37.0164,36.9279,36.9368,9825.0
2020-08-19 14:10:00,41.71,41.72,41.62,41.63,14639.0,36.9279,36.9368,36.8482,36.8571,14639.0
2020-08-19 14:15:00,41.63,41.64,41.59,41.59,14002.0,36.8571,36.8659,36.8217,36.8217,14002.0
2020-08-19 14:20:00,41.59,41.67,41.58,41.59,18614.0,36.8217,36.8925,36.8128,36.8217,18614.0
2020-08-19 14:25:00,41.58,41.61,41.52,41.54,12897.0,36.8128,36.8394,36.7597,36.7774,12897.0
2020-08-19 14:30:00,41.55,41.64,41.52,41.54,30529.0,36.7862,36.8659,36.7597,36.7774,30529.0
2020-08-19 14:35:00,41.55,41.57,41.48,41.5,18432.0,36.7862,36.804,36.7243,36.742,18432.0
2020-08-19 14:40:00,41.51,41.52,41.46,41.47,14812.0,36.7508,36.7597,36.7066,36.7154,14812.0
2020-08-19 14:45:00,41.47,41.59,41.47,41.58,12580.0,36.7154,36.8217,36.7154,36.8128,12580.0
2020-08-19 14:50:00,41.57,41.59,41.54,41.55,9663.0,36.804,36.8217,36.7774,36.7862,9663.0
2020-08-19 14:55:00,41.55,41.61,41.54,41.59,14003.0,36.7862,36.8394,36.7774,36.8217,14003.0
2020-08-19 15:00:00,41.57,41.63,41.56,41.58,14194.0,36.804,36.8571,36.7951,36.8128,14194.0
2020-08-19 15:05:00,41.59,41.59,41.47,41.47,11287.0,36.8217,36.8217,36.7154,36.7154,11287.0
2020-08-19 15:10:00,41.48,41.53,41.47,41.5,18548.0,36.7243,36.7685,36.7154,36.742,18548.0
2020-08-19 15:15:00,41.5,41.53,41.47,41.47,11201.0,36.742,36.7685,36.7154,36.7154,11201.0
2020-08-19 15:20:00,41.47,41.48,41.42,41.44,16513.0,36.7154,36.7243,36.6711,36.6889,16513.0
2020-08-19 15:25:00,41.44,41.47,41.37,41.42,14965.0,36.6889,36.7154,36.6269,36.6711,14965.0
2020-08-19 15:30:00,41.43,41.49,41.42,41.46,23946.0,36.68,36.7331,36.6711,36.7066,23946.0
2020-08-19 15:35:00,41.47,41.5,41.45,41.47,22992.0,36.7154,36.742,36.6977,36.7154,22992.0
2020-08-19 15:40:00,41.45,41.47,41.38,41.45,17770.0,36.6977,36.7154,36.6357,36.6977,17770.0
2020-08-19 15:45:00,41.45,41.47,41.41,41.43,55549.0,36.6977,36.7154,36.6623,36.68,55549.0
2020-08-19 15:50:00,41.43,41.51,41.39,41.5,83086.0,36.68,36.7508,36.6446,36.742,83086.0
2020-08-19 15:55:00,41.5,41.53,41.45,41.48,114515.0,36.742,36.7685,36.6977,36.7243,114515.0
2020-08-20 09:30:00,41.47,41.5,41.02,41.05,55073.0,36.7154,36.742,36.317,36.3436,55073.0
2020-08-20 09:35:00,41.0,41.11,40.94,41.0,19964.0,36.2993,36.3967,36.2462,36.2993,19964.0
2020-08-20 09:40:00,41.02,41.02,40.84,40.91,15488.0,36.317,36.317,36.1576,36.2196,15488.0
2020-08-20 09:45:00,40.92,41.0,40.88,40.91,13889.0,36.2285,36.2993,36.1931,36.2196,13889.0
2020-08-20 09:50:00,40.92,41.09,40.91,41.06,16824.0,36.2285,36.379,36.2196,36.3524,16824.0
2020-08-20 09:55:00,41.05,41.06,40.97,41.05,21739.0,36.3436,36.3524,36.2727,36.3436,21739.0
2020-08-20 10:00:00,41.04,41.13,41.0,41.02,11987.0,36.3347,36.4144,36.2993,36.317,11987.0
2020-08-20 10:05:00,41.01,41.07,41.0,41.07,19292.0,36.3082,36.3613,36.2993,36.3613,19292.0
2020-08-20 10:10:00,41.08,41.16,41.07,41.09,10944.0,36.3701,36.441,36.3613,36.379,10944.0
2020-08-20 10:15:00,41.09,41.18,41.09,41.17,9146.0,36.379,36.4587,36.379,36.4498,9146.0
2020-08-20 10:20:00,41.18,41.19,41.11,41.18,9780.0,36.4587,36.4675,36.3967,36.4587,9780.0
2020-08-20 10:25:00,41.18,41.22,41.07,41.09,13377.0,36.4587,36.4941,36.3613,36.379,13377.0
2020-08-20 10:30:00,41.09,41.14,41.09,41.11,7721.0,36.379,36.4233,36.379,36.3967,7721.0
2020-08-20 10:35:00,41.1,41.17,41.09,41.12,11426.0,36.3878,36.4498,36.379,36.4055,11426.0
2020-08-20 10:40:00,41.11,41.19,41.11,41.13,7426.0,36.3967,36.4675,36.3967,36.4144,7426.0
2020-08-20 10:45:00,41.11,41.12,41.08,41.12,9795.0,36.3967,36.4055,36.3701,36.4055,9795.0
2020-08-20 10:50:00,41.12,41.15,41.06,41.09,12583.0,36.4055,36.4321,36.3524,36.379,12583.0
2020-08-20 10:55:00,41.09,41.09,40.93,40.93,15450.0,36.379,36.379,36.2373,36.2373,15450.0
2020-08-20 11:00:00,40.95,40.98,40.9,40.91,14468.0,36.255,36.2816,36.2108,36.2196,14468.0
2020-08-20 11:05:00,40.91,40.97,40.91,40.91,12427.0,36.2196,36.2727,36.2196,36.2196,12427.0
2020-08-20 11:10:00,40.91,40.92,40.86,40.92,12887.0,36.2196,36.2285,36.1754,36.2285,12887.0
2020-08-20 11:15:00,40.91,40.92,40.82,40.85,15950.0,36.2196,36.2285,36.1399,36.1665,15950.0
2020-08-20 11:20:00,40.84,40.89,40.82,40.89,11909.0,36.1576,36.2019,36.1399,36.2019,11909.0
2020-08-20 11:25:00,40.91,40.93,40.8,40.83,13372.0,36.2196,36.2373,36.1222,36.1488,13372.0
2020-08-20 11:30:00,40.83,41.04,40.82,41.02,15421.0,36.1488,36.3347,36.1399,36.317,15421.0
2020-08-20 11:35:00,41.03,41.13,41.03,41.11,23136.0,36.3259,36.4144,36.3259,36.3967,23136.0
2020-08-20 11:40:00,41.11,41.23,41.1,41.21,13197.0,36.3967,36.5029,36.3878,36.4852,13197.0
2020-08-20 11:45:00,41.22,41.23,41.18,41.21,12204.0,36.4941,36.5029,36.4587,36.4852,12204.0
2020-08-20 11:50:00,41.21,41.24,41.13,41.23,12335.0,36.4852,36.5118,36.4144,36.5029,12335.0
2020-08-20 11:55:00,41.23,41.27,41.17,41.21,9663.0,36.5029,36.5383,36.4498,36.4852,9663.0
2020-08-20 12:00:00,41.21,41.26,41.17,41.26,15546.0,36.4852,36.5295,36.4498,36.5295,15546.0
2020-08-20 12:05:00,41.26,41.39,41.25,41.39,20131.0,36.5295,36.6446,36.5206,36.6446,20131.0
2020-08-20 12:10:00,41.39,41.45,41.35,41.37,23875.0,36.6446,36.6977,36.6092,36.6269,23875.0
2020-08-20 12:15:00,41.37,41.37,41.28,41.3,13704.0,36.6269,36.6269,36.5472,36.5649,13704.0
2020-08-20 12:20:00,41.31,41.31,41.22,41.24,10678.0,36.5738,36.5738,36.4941,36.5118,10678.0
2020-08-20 12:25:00,41.24,41.34,41.23,41.34,41006.0,36.5118,36.6003,36.5029,36.6003,41006.0
2020-08-20 12:30:00,41.34,41.39,41.31,41.39,12746.0,36.6003,36.6446,36.5738,36.6446,12746.0
2020-08-20 12:35:00,41.38,41.38,41.24,41.24,13407.0,36.6357,36.6357,36.5118,36.5118,13407.0
2020-08-20 12:40:00,41.26,41.35,41.25,41.34,9314.0,36.5295,36.6092,36.5206,36.6003,9314.0
2020-08-20 12:45:00,41.35,41.4,41.35,41.39,21024.0,36.6092,36.6534,36.6092,36.6446,21024.0
2020-08-20 12:50:00,41.39,41.5,41.37,41.46,73237.0,36.6446,36.742,36.6269,36.7066,73237.0
2020-08-20 12:55:00,41.46,41.47,41.35,41.35,15634.0,36.7066,36.7154,36.6092,36.6092,15634.0
2020-08-20 13:00:00,41.35,41.46,41.34,41.46,14190.0,36.6092,36.7066,36.6003,36.7066,14190.0
2020-08-20 13:05:00,41.47,41.49,41.32,41.32,14030.0,36.7154,36.7331,36.5826,36.5826,14030.0
2020-08-20 13:10:00,41.31,41.31,41.19,41.2,12483.0,36.5738,36.5738,36.4675,36.4764,12483.0
2020-08-20 13:15:00,41.18,41.21,41.16,41.2,9965.0,36.4587,36.4852,36.441,36.4764,9965.0
2020-08-20 13:20:00,41.19,41.19,41.07,41.12,8715.0,36.4675,36.4675,36.3613,36.4055,8715.0
2020-08-20 13:25:00,41.13,41.17,41.12,41.13,25842.0,36.4144,36.4498,36.4055,36.4144,25842.0
2020-08-20 13:30:00,41.13,41.15,41.11,41.14,10349.0,36.4144,36.4321,36.3967,36.4233,10349.0
2020-08-20 13:35:00,41.14,41.22,41.14,41.15,9456.0,36.4233,36.4941,36.4233,36.4321,9456.0
2020-08-20 13:40:00,41.16,41.17,41.11,41.16,7397.0,36.441,36.4498,36.3967,36.441,7397.0
2020-08-20 13:45:00,41.15,41.17,41.12,41.14,9292.0,36.4321,36.4498,36.4055,36.4233,9292.0
2020-08-20 13:50:00,41.13,41.15,41.06,41.06,7741.0,36.4144,36.4321,36.3524,36.3524,7741.0
2020-08-20 13:55:00,41.06,41.13,41.05,41.07,36405.0,36.3524,36.4144,36.3436,36.3613,36405.0
2020-08-20 14:00:00,41.07,41.09,41.03,41.03,9486.0,36.3613,36.379,36.3259,36.3259,9486.0
2020-08-20 14:05:00,41.04,41.06,41.01,41.04,9543.0,36.3347,36.3524,36.3082,36.3347,9543.0
2020-08-20 14:10:00,41.03,41.12,41.01,41.12,13720.0,36.3259,36.4055,36.3082,36.4055,13720.0
2020-08-20 14:15:00,41.13,41.15,41.11,41.12,6104.0,36.4144,36.4321,36.3967,36.4055,6104.0
2020-08-20 14:20:00,41.12,41.2,41.12,41.18,16286.0,36.4055,36.4764,36.4055,36.4587,16286.0
2020-08-20 14:25:00,41.17,41.18,41.15,41.17,10046.0,36.4498,36.4587,36.4321,36.4498,10046.0
2020-08-20 14:30:00,41.16,41.2,41.16,41.19,10900.0,36.441,36.4764,36.441,36.4675,10900.0
2020-08-20 14:35:00,41.19,41.22,41.18,41.2,10933.0,36.4675,36.4941,36.4587,36.4764,10933.0
2020-08-20 14:40:00,41.21,41.26,41.21,41.23,14186.0,36.4852,36.5295,36.4852,36.5029,14186.0
2020-08-20 14:45:00,41.22,41.28,41.2,41.24,14704.0,36.4941,36.5472,36.4764,36.5118,14704.0
2020-08-20 14:50:00,41.24,41.26,41.2,41.26,13218.0,36.5118,36.5295,36.4764,36.5295,13218.0
2020-08-20 14:55:00,41.27,41.36,41.27,41.28,19501.0,36.5383,36.618,36.5383,36.5472,19501.0
2020-08-20 15:00:00,41.27,41.37,41.26,41.37,15072.0,36.5383,36.6269,36.5295,36.6269,15072.0
2020-08-20 15:05:00,41.36,41.38,41.34,41.36,14530.0,36.618,36.6357,36.6003,36.618,14530.0
2020-08-20 15:10:00,41.36,41.37,41.3,41.34,14774.0,36.618,36.6269,36.5649,36.6003,14774.0
2020-08-20 15:15:00,41.33,41.34,41.29,41.29,11441.0,36.5915,36.6003,36.5561,36.5561,11441.0
2020-08-20 15:20:00,41.29,41.3,41.22,41.25,23374.0,36.5561,36.5649,36.4941,36.5206,23374.0
2020-08-20 15:25:00,41.26,41.29,41.24,41.29,19350.0,36.5295,36.5561,36.5118,36.5561,19350.0
2020-08-20 15:30:00,41.28,41.31,41.26,41.29,12988.0,36.5472,36.5738,36.5295,36.5561,12988.0
2020-08-20 15:35:00,41.28,41.33,41.28,41.33,14140.0,36.5472,36.5915,36.5472,36.5915,14140.0
2020-08-20 15:40:00,41.33,41.39,41.32,41.38,19108.0,36.5915,36.6446,36.5826,36.6357,19108.0
2020-08-20 15:45:00,41.39,41.42,41.38,41.4,40781.0,36.6446,36.6711,36.6357,36.6534,40781.0
2020-08-20 15:50:00,41.39,41.4,41.34,41.38,100111.0,36.6446,36.6534,36.6003,36.6357,100111.0
2020-08-20 15:55:00,41.39,41.43,41.38,41.42,108303.0,36.6446,36.68,36.6357,36.6711,108303.0
2020-08-21 09:30:00,41.31,41.37,40.84,40.96,114965.0,36.5738,36.6269,36.1576,36.2639,114965.0
2020-08-21 09:35:00,40.92,41.08,40.89,41.05,39197.0,36.2285,36.3701,36.2019,36.3436,39197.0
2020-08-21 09:40:00,41.07,41.09,40.98,41.02,41725.0,36.3613,36.379,36.2816,36.317,41725.0
2020-08-21 09:45:00,41.04,41.16,41.03,41.16,17693.0,36.3347,36.441,36.3259,36.441,17693.0
2020-08-21 09:50:00,41.18,41.23,41.1,41.18,16893.0,36.4587,36.5029,36.3878,36.4587,16893.0
2020-08-21 09:55:00,41.17,41.17,41.02,41.02,49832.0,36.4498,36.4498,36.317,36.317,49832.0
2020-08-21 10:00:00,41.03,41.07,41.0,41.0,20122.0,36.3259,36.3613,36.2993,36.2993,20122.0
2020-08-21 10:05:00,41.01,41.15,41.0,41.14,23270.0,36.3082,36.4321,36.2993,36.4233,23270.0
2020-08-21 10:10:00,41.14,41.28,41.14,41.26,30977.0,36.4233,36.5472,36.4233,36.5295,30977.0
2020-08-21 10:15:00,41.26,41.28,41.22,41.26,40315.0,36.5295,36.5472,36.4941,36.5295,40315.0
2020-08-21 10:20:00,41.27,41.29,41.24,41.26,21682.0,36.5383,36.5561,36.5118,36.5295,21682.0
2020-08-21 10:25:00,41.26,41.34,41.24,41.3,36268.0,36.5295,36.6003,36.5118,36.5649,36268.0
2020-08-21 10:30:00,41.3,41.36,41.29,41.31,17976.0,36.5649,36.618,36.5561,36.5738,17976.0
2020-08-21 10:35:00,41.32,41.46,41.32,41.46,37625.0,36.5826,36.7066,36.5826,36.7066,37625.0
2020-08-21 10:40:00,41.46,41.55,41.43,41.44,106280.0,36.7066,36.7862,36.68,36.6889,106280.0
2020-08-21 10:45:00,41.44,41.48,41.36,41.36,16881.0,36.6889,36.7243,36.618,36.618,16881.0
2020-08-21 10:50:00,41.36,41.5,41.34,41.49,20074.0,36.618,36.742,36.6003,36.7331,20074.0
2020-08-21 10:55:00,41.49,41.53,41.48,41.51,22882.0,36.7331,36.7685,36.7243,36.7508,22882.0
2020-08-21 11:00:00,41.51,41.51,41.42,41.44,14462.0,36.7508,36.7508,36.6711,36.6889,14462.0
2020-08-21 11:05:00,41.45,41.46,41.34,41.36,23501.0,36.6977,36.7066,36.6003,36.618,23501.0
2020-08-21 11:10:00,41.36,41.4,41.23,41.23,18202.0,36.618,36.6534,36.5029,36.5029,18202.0
2020-08-21 11:15:00,41.23,41.3,41.21,41.29,21584.0,36.5029,36.5649,36.4852,36.5561,21584.0
2020-08-21 11:20:00,41.3,41.34,41.29,41.31,11607.0,36.5649,36.6003,36.5561,36.5738,11607.0
2020-08-21 11:25:00,41.31,41.45,41.29,41.44,19524.0,36.5738,36.6977,36.5561,36.6889,19524.0
2020-08-21 11:30:00,41.44,41.47,41.42,41.43,14543.0,36.6889,36.7154,36.6711,36.68,14543.0
2020-08-21 11:35:00,41.43,41.44,41.33,41.35,14154.0,36.68,36.6889,36.5915,36.6092,14154.0
2020-08-21 11:40:00,41.35,41.37,41.22,41.23,11155.0,36.6092,36.6269,36.4941,36.5029,11155.0
2020-08-21 11:45:00,41.23,41.29,41.21,41.28,17420.0,36.5029,36.5561,36.4852,36.5472,17420.0
2020-08-21 11:50:00,41.3,41.33,41.28,41.29,11799.0,36.5649,36.5915,36.5472,36.5561,11799.0
2020-08-21 11:55:00,41.3,41.3,41.2,41.23,13204.0,36.5649,36.5649,36.4764,36.5029,13204.0
2020-08-21 12:00:00,41.24,41.27,41.23,41.25,13820.0,36.5118,36.5383,36.5029,36.5206,13820.0
2020-08-21 12:05:00,41.26,41.4,41.26,41.35,15372.0,36.5295,36.6534,36.5295,36.6092,15372.0
2020-08-21 12:10:00,41.34,41.37,41.32,41.34,13665.0,36.6003,36.6269,36.5826,36.6003,13665.0
2020-08-21 12:15:00,41.35,41.37,41.33,41.36,5188.0,36.6092,36.6269,36.5915,36.618,5188.0
2020-08-21 12:20:00,41.37,41.4,41.33,41.35,14961.0,36.6269,36.6534,36.5915,36.6092,14961.0
2020-08-21 12:25:00,41.36,41.4,41.35,41.4,9709.0,36.618,36.6534,36.6092,36.6534,9709.0
2020-08-21 12:30:00,41.4,41.41,41.35,41.36,13529.0,36.6534,36.6623,36.6092,36.618,13529.0
2020-08-21 12:35:00,41.35,41.42,41.35,41.4,19410.0,36.6092,36.6711,36.6092,36.6534,19410.0
2020-08-21 12:40:00,41.4,41.41,41.37,41.4,6942.0,36.6534,36.6623,36.6269,36.6534,6942.0
2020-08-21 12:45:00,41.4,41.42,41.37,41.38,10717.0,36.6534,36.6711,36.6269,36.6357,10717.0
2020-08-21 12:50:00,41.38,41.38,41.31,41.34,15707.0,36.6357,36.6357,36.5738,36.6003,15707.0
2020-08-21 12:55:00,41.34,41.37,41.34,41.36,7525.0,36.6003,36.6269,36.6003,36.618,7525.0
2020-08-21 13:00:00,41.36,41.38,41.3,41.32,16710.0,36.618,36.6357,36.5649,36.5826,16710.0
2020-08-21 13:05:00,41.32,41.35,41.32,41.35,8462.0,36.5826,36.6092,36.5826,36.6092,8462.0
2020-08-21 13:10:00,41.35,41.41,41.35,41.4,15980.0,36.6092,36.6623,36.6092,36.6534,15980.0
2020-08-21 13:15:00,41.39,41.4,41.37,41.39,14350.0,36.6446,36.6534,36.6269,36.6446,14350.0
2020-08-21 13:20:00,41.38,41.4,41.33,41.39,20959.0,36.6357,36.6534,36.5915,36.6446,20959.0
2020-08-21 13:25:00,41.39,41.43,41.37,41.43,9700.0,36.6446,36.68,36.6269,36.68,9700.0
2020-08-21 13:30:00,41.43,41.43,41.41,41.43,4501.0,36.68,36.68,36.6623,36.68,4501.0
2020-08-21 13:35:00,41.43,41.44,41.42,41.43,10509.0,36.68,36.6889,36.6711,36.68,10509.0
2020-08-21 13:40:00,41.43,41.5,41.43,41.48,16062.0,36.68,36.742,36.68,36.7243,16062.0
2020-08-21 13:45:00,41.47,41.49,41.44,41.49,12810.0,36.7154,36.7331,36.6889,36.7331,12810.0
2020-08-21 13:50:00,41.49,41.51,41.43,41.45,9544.0,36.7331,36.7508,36.68,36.6977,9544.0
2020-08-21 13:55:00,41.44,41.44,41.37,41.39,10876.0,36.6889,36.6889,36.6269,36.6446,10876.0
2020-08-21 14:00:00,41.4,41.41,41.34,41.35,11439.0,36.6534,36.6623,36.6003,36.6092,11439.0
2020-08-21 14:05:00,41.35,41.41,41.35,41.39,9451.0,36.6092,36.6623,36.6092,36.6446,9451.0
2020-08-21 14:10:00,41.39,41.4,41.36,41.38,9504.0,36.6446,36.6534,36.618,36.6357,9504.0
2020-08-21 14:15:00,41.37,41.41,41.36,41.39,8557.0,36.6269,36.6623,36.618,36.6446,8557.0
2020-08-21 14:20:00,41.4,41.4,41.36,41.39,8568.0,36.6534,36.6534,36.618,36.6446,8568.0
2020-08-21 14:25:00,41.39,41.39,41.34,41.35,11620.0,36.6446,36.6446,36.6003,36.6092,11620.0
2020-08-21 14:30:00,41.35,41.38,41.34,41.36,14267.0,36.6092,36.6357,36.6003,36.618,14267.0
2020-08-21 14:35:00,41.35,41.37,41.33,41.36,12153.0,36.6092,36.6269,36.5915,36.618,12153.0
2020-08-21 14:40:00,41.37,41.39,41.34,41.36,10164.0,36.6269,36.6446,36.6003,36.618,10164.0
2020-08-21 14:45:00,41.36,41.36,41.3,41.34,22647.0,36.618,36.618,36.5649,36.6003,22647.0
2020-08-21 14:50:00,41.36,41.43,41.34,41.42,36215.0,36.618,36.68,36.6003,36.6711,36215.0
2020-08-21 14:55:00,41.41,41.45,41.41,41.42,12646.0,36.6623,36.6977,36.6623,36.6711,12646.0
2020-08-21 15:00:00,41.41,41.48,41.4,41.41,16867.0,36.6623,36.7243,36.6534,36.6623,16867.0
2020-08-21 15:05:00,41.41,41.41,41.38,41.39,12384.0,36.6623,36.6623,36.6357,36.6446,12384.0
2020-08-21 15:10:00,41.39,41.43,41.39,41.4,17547.0,36.6446,36.68,36.6446,36.6534,17547.0
2020-08-21 15:15:00,41.4,41.4,41.33,41.34,20087.0,36.6534,36.6534,36.5915,36.6003,20087.0
2020-08-21 15:20:00,41.35,41.41,41.35,41.38,15983.0,36.6092,36.6623,36.6092,36.6357,15983.0
2020-08-21 15:25:00,41.38,41.46,41.37,41.42,33264.0,36.6357,36.7066,36.6269,36.6711,33264.0
2020-08-21 15:30:00,41.43,41.46,41.34,41.36,67770.0,36.68,36.7066,36.6003,36.618,67770.0
2020-08-21 15:35:00,41.36,41.45,41.35,41.41,64559.0,36.618,36.6977,36.6092,36.6623,64559.0
2020-08-21 15:40:00,41.41,41.42,41.26,41.3,89698.0,36.6623,36.6711,36.5295,36.5649,89698.0
2020-08-21 15:45:00,41.3,41.32,41.14,41.15,152030.0,36.5649,36.5826,36.4233,36.4321,152030.0
2020-08-21 15:50:00,41.16,41.75,41.15,41.32,890285.0,36.441,36.9633,36.4321,36.5826,890285.0
2020-08-21 15:55:00,41.32,41.38,41.22,41.25,780668.0,36.5826,36.6357,36.4941,36.5206,780668.0
2020-08-24 09:30:00,41.93,41.93,41.37,41.48,90313.0,37.1227,37.1227,36.6269,36.7243,90313.0
2020-08-24 09:35:00,41.47,41.52,41.29,41.38,96350.0,36.7154,36.7597,36.5561,36.6357,96350.0
2020-08-24 09:40:00,41.39,41.84,41.37,41.84,38713.0,36.6446,37.043,36.6269,37.043,38713.0
2020-08-24 09:45:00,41.84,41.89,41.64,41.64,16043.0,37.043,37.0873,36.8659,36.8659,16043.0
2020-08-24 09:50:00,41.63,41.77,41.61,41.75,46472.0,36.8571,36.981,36.8394,36.9633,46472.0
2020-08-24 09:55:00,41.75,41.77,41.62,41.73,48368.0,36.9633,36.981,36.8482,36.9456,48368.0
2020-08-24 10:00:00,41.73,42.04,41.71,41.94,20674.0,36.9456,37.2201,36.9279,37.1315,20674.0
2020-08-24 10:05:00,41.97,42.04,41.85,41.95,42022.0,37.1581,37.2201,37.0518,37.1404,42022.0
2020-08-24 10:10:00,41.95,41.98,41.81,41.97,92850.0,37.1404,37.1669,37.0164,37.1581,92850.0
2020-08-24 10:15:00,41.96,42.15,41.95,42.14,40343.0,37.1492,37.3175,37.1404,37.3086,40343.0
2020-08-24 10:20:00,42.15,42.2,42.07,42.11,17416.0,37.3175,37.3617,37.2466,37.282,17416.0
2020-08-24 10:25:00,42.11,42.12,42.03,42.1,16566.0,37.282,37.2909,37.2112,37.2732,16566.0
2020-08-24 10:30:00,42.1,42.23,42.08,42.1,14746.0,37.2732,37.3883,37.2555,37.2732,14746.0
2020-08-24 10:35:00,42.11,42.17,42.0,42.11,23886.0,37.282,37.3352,37.1847,37.282,23886.0
2020-08-24 10:40:00,42.12,42.17,42.08,42.16,15387.0,37.2909,37.3352,37.2555,37.3263,15387.0
2020-08-24 10:45:00,42.17,42.22,42.11,42.19,20082.0,37.3352,37.3794,37.282,37.3529,20082.0
2020-08-24 10:50:00,42.19,42.22,42.09,42.13,20823.0,37.3529,37.3794,37.2643,37.2997,20823.0
2020-08-24 10:55:00,42.14,42.2,42.1,42.16,20619.0,37.3086,37.3617,37.2732,37.3263,20619.0
2020-08-24 11:00:00,42.17,42.22,42.11,42.16,20909.0,37.3352,37.3794,37.282,37.3263,20909.0
2020-08-24 11:05:00,42.16,42.25,42.16,42.23,19740.0,37.3263,37.406,37.3263,37.3883,19740.0
2020-08-24 11:10:00,42.23,42.27,42.19,42.26,27985.0,37.3883,37.4237,37.3529,37.4148,27985.0
2020-08-24 11:15:00,42.26,42.32,42.25,42.3,17034.0,37.4148,37.468,37.406,37.4503,17034.0
2020-08-24 11:20:00,42.32,42.39,42.31,42.39,18664.0,37.468,37.5299,37.4591,37.5299,18664.0
2020-08-24 11:25:00,42.4,42.52,42.39,42.51,29254.0,37.5388,37.645,37.5299,37.6362,29254.0
2020-08-24 11:30:00,42.51,42.65,42.49,42.63,39228.0,37.6362,37.7601,37.6185,37.7424,39228.0
2020-08-24 11:35:00,42.63,42.66,42.39,42.44,33280.0,37.7424,37.769,37.5299,37.5742,33280.0
2020-08-24 11:40:00,42.45,42.47,42.31,42.36,20466.0,37.5831,37.6008,37.4591,37.5034,20466.0
2020-08-24 11:45:00,42.36,42.39,42.31,42.34,13304.0,37.5034,37.5299,37.4591,37.4857,13304.0
2020-08-24 11:50:00,42.34,42.4,42.28,42.39,18843.0,37.4857,37.5388,37.4325,37.5299,18843.0
2020-08-24 11:55:00,42.41,42.47,42.4,42.44,15231.0,37.5476,37.6008,37.5388,37.5742,15231.0
2020-08-24 12:00:00,42.44,42.47,42.35,42.39,16065.0,37.5742,37.6008,37.4945,37.5299,16065.0
2020-08-24 12:05:00,42.4,42.45,42.35,42.45,26849.0,37.5388,37.5831,37.4945,37.5831,26849.0
2020-08-24 12:10:00,42.46,42.51,42.45,42.48,16037.0,37.5919,37.6362,37.5831,37.6096,16037.0
2020-08-24 12:15:00,42.48,42.5,42.46,42.47,13047.0,37.6096,37.6273,37.5919,37.6008,13047.0
2020-08-24 12:20:00,42.48,42.51,42.46,42.48,16329.0,37.6096,37.6362,37.5919,37.6096,16329.0
2020-08-24 12:25:00,42.48,42.51,42.48,42.49,15879.0,37.6096,37.6362,37.6096,37.6185,15879.0
2020-08-24 12:30:00,42.49,42.51,42.47,42.49,13315.0,37.6185,37.6362,37.6008,37.6185,13315.0
2020-08-24 12:35:00,42.5,42.5,42.41,42.46,18805.0,37.6273,37.6273,37.5476,37.5919,18805.0
2020-08-24 12:40:00,42.46,42.46,42.35,42.37,26543.0,37.5919,37.5919,37.4945,37.5122,26543.0
2020-08-24 12:45:00,42.38,42.42,42.37,42.41,11447.0,37.5211,37.5565,37.5122,37.5476,11447.0
2020-08-24 12:50:00,42.41,42.44,42.36,42.42,26338.0,37.5476,37.5742,37.5034,37.5565,26338.0
2020-08-24 12:55:00,42.43,42.49,42.42,42.48,18531.0,37.5654,37.6185,37.5565,37.6096,18531.0
2020-08-24 13:00:00,42.49,42.5,42.42,42.43,31333.0,37.6185,37.6273,37.5565,37.5654,31333.0
2020-08-24 13:05:00,42.44,42.48,42.42,42.45,32173.0,37.5742,37.6096,37.5565,37.5831,32173.0
2020-08-24 13:10:00,42.46,42.46,42.37,42.41,19422.0,37.5919,37.5919,37.5122,37.5476,19422.0
2020-08-24 13:15:00,42.42,42.46,42.39,42.41,54269.0,37.5565,37.5919,37.5299,37.5476,54269.0
2020-08-24 13:20:00,42.41,42.48,42.41,42.47,39999.0,37.5476,37.6096,37.5476,37.6008,39999.0
2020-08-24 13:25:00,42.48,42.5,42.47,42.5,26401.0,37.6096,37.6273,37.6008,37.6273,26401.0
2020-08-24 13:30:00,42.5,42.5,42.45,42.48,26068.0,37.6273,37.6273,37.5831,37.6096,26068.0
2020-08-24 13:35:00,42.48,42.52,42.47,42.5,26717.0,37.6096,37.645,37.6008,37.6273,26717.0
2020-08-24 13:40:00,42.5,42.55,42.47,42.48,30037.0,37.6273,37.6716,37.6008,37.6096,30037.0
2020-08-24 13:45:00,42.48,42.5,42.39,42.42,23480.0,37.6096,37.6273,37.5299,37.5565,23480.0
2020-08-24 13:50:00,42.4,42.43,42.29,42.35,16602.0,37.5388,37.5654,37.4414,37.4945,16602.0
2020-08-24 13:55:00,42.34,42.41,42.33,42.41,12909.0,37.4857,37.5476,37.4768,37.5476,12909.0
2020-08-24 14:00:00,42.41,42.42,42.36,42.39,16653.0,37.5476,37.5565,37.5034,37.5299,16653.0
2020-08-24 14:05:00,42.39,42.45,42.37,42.43,21360.0,37.5299,37.5831,37.5122,37.5654,21360.0
2020-08-24 14:10:00,42.44,42.45,42.41,42.44,13173.0,37.5742,37.5831,37.5476,37.5742,13173.0
2020-08-24 14:15:00,42.44,42.49,42.43,42.46,19373.0,37.5742,37.6185,37.5654,37.5919,19373.0
2020-08-24 14:20:00,42.45,42.48,42.43,42.44,13584.0,37.5831,37.6096,37.5654,37.5742,13584.0
2020-08-24 14:25:00,42.45,42.45,42.38,42.4,13962.0,37.5831,37.5831,37.5211,37.5388,13962.0
2020-08-24 14:30:00,42.4,42.44,42.37,42.38,13690.0,37.5388,37.5742,37.5122,37.5211,13690.0
2020-08-24 14:35:00,42.38,42.41,42.35,42.4,15511.0,37.5211,37.5476,37.4945,37.5388,15511.0
2020-08-24 14:40:00,42.4,42.44,42.34,42.37,17067.0,37.5388,37.5742,37.4857,37.5122,17067.0
2020-08-24 14:45:00,42.37,42.43,42.35,42.37,15436.0,37.5122,37.5654,37.4945,37.5122,15436.0
2020-08-24 14:50:00,42.38,42.41,42.29,42.29,50511.0,37.5211,37.5476,37.4414,37.4414,50511.0
2020-08-24 14:55:00,42.3,42.35,42.29,42.34,14141.0,37.4503,37.4945,37.4414,37.4857,14141.0
2020-08-24 15:00:00,42.34,42.34,42.25,42.29,20086.0,37.4857,37.4857,37.406,37.4414,20086.0
2020-08-24 15:05:00,42.29,42.29,42.19,42.19,22049.0,37.4414,37.4414,37.3529,37.3529,22049.0
2020-08-24 15:10:00,42.19,42.22,42.09,42.15,75592.0,37.3529,37.3794,37.2643,37.3175,75592.0
2020-08-24 15:15:00,42.15,42.16,42.1,42.13,64200.0,37.3175,37.3263,37.2732,37.2997,64200.0
2020-08-24 15:20:00,42.12,42.16,42.11,42.15,38407.0,37.2909,37.3263,37.282,37.3175,38407.0
2020-08-24 15:25:00,42.15,42.18,42.11,42.14,42282.0,37.3175,37.344,37.282,37.3086,42282.0
2020-08-24 15:30:00,42.13,42.16,42.12,42.12,46342.0,37.2997,37.3263,37.2909,37.2909,46342.0
2020-08-24 15:35:00,42.13,42.18,42.06,42.14,49825.0,37.2997,37.344,37.2378,37.3086,49825.0
2020-08-24 15:40:00,42.14,42.21,42.13,42.18,48788.0,37.3086,37.3706,37.2997,37.344,48788.0
2020-08-24 15:45:00,42.17,42.18,42.09,42.16,73125.0,37.3352,37.344,37.2643,37.3263,73125.0
2020-08-24 15:50:00,42.16,42.27,42.16,42.26,100705.0,37.3263,37.4237,37.3263,37.4148,100705.0
2020-08-24 15:55:00,42.27,42.32,42.17,42.31,206091.0,37.4237,37.468,37.3352,37.4591,206091.0
2020-08-25 09:30:00,42.35,42.8,42.33,42.63,90746.0,37.4945,37.8929,37.4768,37.7424,90746.0
2020-08-25 09:35:00,42.59,42.75,42.46,42.5,56574.0,37.707,37.8487,37.5919,37.6273,56574.0
2020-08-25 09:40:00,42.51,42.62,42.32,42.43,66643.0,37.6362,37.7336,37.468,37.5654,66643.0
2020-08-25 09:45:00,42.44,42.54,42.4,42.5,18923.0,37.5742,37.6627,37.5388,37.6273,18923.0
2020-08-25 09:50:00,42.5,42.73,42.5,42.73,25401.0,37.6273,37.831,37.6273,37.831,25401.0
2020-08-25 09:55:00,42.73,42.9,42.69,42.87,29450.0,37.831,37.9815,37.7955,37.9549,29450.0
2020-08-25 10:00:00,42.86,42.94,42.79,42.8,55013.0,37.9461,38.0169,37.8841,37.8929,55013.0
2020-08-25 10:05:00,42.8,42.8,42.55,42.59,23560.0,37.8929,37.8929,37.6716,37.707,23560.0
2020-08-25 10:10:00,42.58,42.59,42.29,42.3,20886.0,37.6982,37.707,37.4414,37.4503,20886.0
2020-08-25 10:15:00,42.31,42.35,42.19,42.19,12276.0,37.4591,37.4945,37.3529,37.3529,12276.0
2020-08-25 10:20:00,42.16,42.19,42.11,42.12,11165.0,37.3263,37.3529,37.282,37.2909,11165.0
2020-08-25 10:25:00,42.12,42.12,41.92,41.92,17752.0,37.2909,37.2909,37.1138,37.1138,17752.0
2020-08-25 10:30:00,41.92,41.92,41.78,41.83,12152.0,37.1138,37.1138,36.9899,37.0341,12152.0
2020-08-25 10:35:00,41.83,41.89,41.8,41.88,12347.0,37.0341,37.0873,37.0076,37.0784,12347.0
2020-08-25 10:40:00,41.88,41.88,41.64,41.69,22962.0,37.0784,37.0784,36.8659,36.9102,22962.0
2020-08-25 10:45:00,41.68,41.7,41.61,41.65,11423.0,36.9013,36.919,36.8394,36.8748,11423.0
2020-08-25 10:50:00,41.64,41.67,41.54,41.56,27608.0,36.8659,36.8925,36.7774,36.7951,27608.0
2020-08-25 10:55:00,41.56,41.74,41.56,41.69,7429.0,36.7951,36.9545,36.7951,36.9102,7429.0
2020-08-25 11:00:00,41.68,41.75,41.66,41.75,9661.0,36.9013,36.9633,36.8836,36.9633,9661.0
2020-08-25 11:05:00,41.73,41.73,41.68,41.71,5932.0,36.9456,36.9456,36.9013,36.9279,5932.0
2020-08-25 11:10:00,41.7,41.7,41.57,41.63,12767.0,36.919,36.919,36.804,36.8571,12767.0
2020-08-25 11:15:00,41.61,41.69,41.57,41.62,14881.0,36.8394,36.9102,36.804,36.8482,14881.0
2020-08-25 11:20:00,41.64,41.7,41.59,41.64,10541.0,36.8659,36.919,36.8217,36.8659,10541.0
2020-08-25 11:25:00,41.63,41.65,41.57,41.58,7682.0,36.8571,36.8748,36.804,36.8128,7682.0
2020-08-25 11:30:00,41.57,41.57,41.46,41.46,31603.0,36.804,36.804,36.7066,36.7066,31603.0
2020-08-25 11:35:00,41.45,41.45,41.32,41.34,8531.0,36.6977,36.6977,36.5826,36.6003,8531.0
2020-08-25 11:40:00,41.33,41.43,41.27,41.34,38740.0,36.5915,36.68,36.5383,36.6003,38740.0
2020-08-25 11:45:00,41.35,41.4,41.3,41.38,9778.0,36.6092,36.6534,36.5649,36.6357,9778.0
2020-08-25 11:50:00,41.39,41.41,41.31,41.33,13532.0,36.6446,36.6623,36.5738,36.5915,13532.0
2020-08-25 11:55:00,41.33,41.43,41.33,41.35,10638.0,36.5915,36.68,36.5915,36.6092,10638.0
2020-08-25 12:00:00,41.35,41.41,41.31,41.37,9906.0,36.6092,36.6623,36.5738,36.6269,9906.0
2020-08-25 12:05:00,41.37,41.4,41.36,41.39,7070.0,36.6269,36.6534,36.618,36.6446,7070.0
2020-08-25 12:10:00,41.38,41.41,41.35,41.41,12801.0,36.6357,36.6623,36.6092,36.6623,12801.0
2020-08-25 12:15:00,41.41,41.41,41.35,41.36,16724.0,36.6623,36.6623,36.6092,36.618,16724.0
2020-08-25 12:20:00,41.36,41.39,41.29,41.3,29871.0,36.618,36.6446,36.5561,36.5649,29871.0
2020-08-25 12:25:00,41.33,41.36,41.3,41.32,15112.0,36.5915,36.618,36.5649,36.5826,15112.0
2020-08-25 12:30:00,41.32,41.38,41.3,41.34,58020.0,36.5826,36.6357,36.5649,36.6003,58020.0
2020-08-25 12:35:00,41.34,41.56,41.34,41.5,18310.0,36.6003,36.7951,36.6003,36.742,18310.0
2020-08-25 12:40:00,41.5,41.52,41.43,41.49,26907.0,36.742,36.7597,36.68,36.7331,26907.0
2020-08-25 12:45:00,41.48,41.51,41.43,41.48,11205.0,36.7243,36.7508,36.68,36.7243,11205.0
2020-08-25 12:50:00,41.5,41.51,41.4,41.46,11975.0,36.742,36.7508,36.6534,36.7066,11975.0
2020-08-25 12:55:00,41.47,41.51,41.44,41.44,11018.0,36.7154,36.7508,36.6889,36.6889,11018.0
2020-08-25 13:00:00,41.43,41.46,41.42,41.45,3704.0,36.68,36.7066,36.6711,36.6977,3704.0
2020-08-25 13:05:00,41.46,41.47,41.45,41.45,4942.0,36.7066,36.7154,36.6977,36.6977,4942.0
2020-08-25 13:10:00,41.46,41.47,41.43,41.44,10443.0,36.7066,36.7154,36.68,36.6889,10443.0
2020-08-25 13:15:00,41.44,41.51,41.43,41.51,27000.0,36.6889,36.7508,36.68,36.7508,27000.0
2020-08-25 13:20:00,41.51,41.57,41.5,41.54,6979.0,36.7508,36.804,36.742,36.7774,6979.0
2020-08-25 13:25:00,41.55,41.6,41.54,41.55,12215.0,36.7862,36.8305,36.7774,36.7862,12215.0
2020-08-25 13:30:00,41.57,41.61,41.57,41.59,11996.0,36.804,36.8394,36.804,36.8217,11996.0
2020-08-25 13:35:00,41.59,41.62,41.57,41.62,10996.0,36.8217,36.8482,36.804,36.8482,10996.0
2020-08-25 13:40:00,41.62,41.63,41.59,41.62,41882.0,36.8482,36.8571,36.8217,36.8482,41882.0
2020-08-25 13:45:00,41.62,41.62,41.53,41.55,20695.0,36.8482,36.8482,36.7685,36.7862,20695.0
2020-08-25 13:50:00,41.56,41.57,41.53,41.55,16225.0,36.7951,36.804,36.7685,36.7862,16225.0
2020-08-25 13:55:00,41.55,41.57,41.47,41.51,61786.0,36.7862,36.804,36.7154,36.7508,61786.0
2020-08-25 14:00:00,41.51,41.61,41.5,41.56,37764.0,36.7508,36.8394,36.742,36.7951,37764.0
2020-08-25 14:05:00,41.56,41.6,41.54,41.59,21850.0,36.7951,36.8305,36.7774,36.8217,21850.0
2020-08-25 14:10:00,41.59,41.6,41.55,41.55,27684.0,36.8217,36.8305,36.7862,36.7862,27684.0
2020-08-25 14:15:00,41.55,41.69,41.51,41.69,18361.0,36.7862,36.9102,36.7508,36.9102,18361.0
2020-08-25 14:20:00,41.69,41.76,41.68,41.75,9458.0,36.9102,36.9722,36.9013,36.9633,9458.0
2020-08-25 14:25:00,41.73,41.82,41.73,41.82,13924.0,36.9456,37.0253,36.9456,37.0253,13924.0
2020-08-25 14:30:00,41.82,41.82,41.76,41.76,14256.0,37.0253,37.0253,36.9722,36.9722,14256.0
2020-08-25 14:35:00,41.76,41.8,41.72,41.78,12842.0,36.9722,37.0076,36.9368,36.9899,12842.0
2020-08-25 14:40:00,41.78,41.79,41.73,41.74,10226.0,36.9899,36.9987,36.9456,36.9545,10226.0
2020-08-25 14:45:00,41.74,41.77,41.73,41.75,5715.0,36.9545,36.981,36.9456,36.9633,5715.0
2020-08-25 14:50:00,41.76,41.8,41.73,41.79,11605.0,36.9722,37.0076,36.9456,36.9987,11605.0
2020-08-25 14:55:00,41.79,41.8,41.73,41.77,16296.0,36.9987,37.0076,36.9456,36.981,16296.0
2020-08-25 15:00:00,41.77,41.84,41.77,41.83,15944.0,36.981,37.043,36.981,37.0341,15944.0
2020-08-25 15:05:00,41.83,41.84,41.75,41.76,18579.0,37.0341,37.043,36.9633,36.9722,18579.0
2020-08-25 15:10:00,41.76,41.82,41.75,41.78,13194.0,36.9722,37.0253,36.9633,36.9899,13194.0
2020-08-25 15:15:00,41.79,41.8,41.74,41.79,23487.0,36.9987,37.0076,36.9545,36.9987,23487.0
2020-08-25 15:20:00,41.79,41.84,41.76,41.84,19269.0,36.9987,37.043,36.9722,37.043,19269.0
2020-08-25 15:25:00,41.85,41.86,41.79,41.79,20565.0,37.0518,37.0607,36.9987,36.9987,20565.0
2020-08-25 15:30:00,41.79,41.89,41.76,41.87,34347.0,36.9987,37.0873,36.9722,37.0696,34347.0
2020-08-25 15:35:00,41.87,41.9,41.81,41.82,22782.0,37.0696,37.0961,37.0164,37.0253,22782.0
2020-08-25 15:40:00,41.82,41.86,41.79,41.82,25248.0,37.0253,37.0607,36.9987,37.0253,25248.0
2020-08-25 15:45:00,41.8,41.81,41.75,41.79,27527.0,37.0076,37.0164,36.9633,36.9987,27527.0
2020-08-25 15:50:00,41.79,41.79,41.72,41.72,79843.0,36.9987,36.9987,36.9368,36.9368,79843.0
2020-08-25 15:55:00,41.73,41.83,41.72,41.77,139408.0,36.9456,37.0341,36.9368,36.981,139408.0
2020-08-26 09:30:00,42.25,42.25,41.23,41.7,109113.0,37.406,37.406,36.5029,36.919,109113.0
2020-08-26 09:35:00,41.65,41.83,41.53,41.83,43687.0,36.8748,37.0341,36.7685,37.0341,43687.0
2020-08-26 09:40:00,41.82,41.9,41.68,41.72,50824.0,37.0253,37.0961,36.9013,36.9368,50824.0
2020-08-26 09:45:00,41.71,41.98,41.62,41.9,145208.0,36.9279,37.1669,36.8482,37.0961,145208.0
2020-08-26 09:50:00,41.9,41.94,41.74,41.93,34329.0,37.0961,37.1315,36.9545,37.1227,34329.0
2020-08-26 09:55:00,41.91,42.13,41.83,41.93,100349.0,37.105,37.2997,37.0341,37.1227,100349.0
2020-08-26 10:00:00,41.93,42.08,41.89,42.04,67440.0,37.1227,37.2555,37.0873,37.2201,67440.0
2020-08-26 10:05:00,42.04,42.1,41.95,42.06,19984.0,37.2201,37.2732,37.1404,37.2378,19984.0
2020-08-26 10:10:00,42.08,42.23,42.06,42.17,24354.0,37.2555,37.3883,37.2378,37.3352,24354.0
2020-08-26 10:15:00,42.18,42.27,42.17,42.18,54650.0,37.344,37.4237,37.3352,37.344,54650.0
2020-08-26 10:20:00,42.18,42.2,42.05,42.12,36807.0,37.344,37.3617,37.2289,37.2909,36807.0
2020-08-26 10:25:00,42.12,42.22,42.09,42.2,37417.0,37.2909,37.3794,37.2643,37.3617,37417.0
2020-08-26 10:30:00,42.2,42.2,42.08,42.09,41086.0,37.3617,37.3617,37.2555,37.2643,41086.0
2020-08-26 10:35:00,42.09,42.14,42.04,42.05,46874.0,37.2643,37.3086,37.2201,37.2289,46874.0
2020-08-26 10:40:00,42.05,42.05,41.94,41.96,36652.0,37.2289,37.2289,37.1315,37.1492,36652.0
2020-08-26 10:45:00,41.97,41.97,41.88,41.94,16080.0,37.1581,37.1581,37.0784,37.1315,16080.0
2020-08-26 10:50:00,41.94,41.97,41.86,41.95,81003.0,37.1315,37.1581,37.0607,37.1404,81003.0
2020-08-26 10:55:00,41.96,42.0,41.88,41.93,17906.0,37.1492,37.1847,37.0784,37.1227,17906.0
2020-08-26 11:00:00,41.92,42.0,41.88,41.9,25399.0,37.1138,37.1847,37.0784,37.0961,25399.0
2020-08-26 11:05:00,41.9,41.95,41.89,41.92,16880.0,37.0961,37.1404,37.0873,37.1138,16880.0
2020-08-26 11:10:00,41.93,41.98,41.92,41.96,20440.0,37.1227,37.1669,37.1138,37.1492,20440.0
2020-08-26 11:15:00,41.94,42.02,41.93,42.02,78653.0,37.1315,37.2024,37.1227,37.2024,78653.0
2020-08-26 11:20:00,42.02,42.08,41.99,42.01,25491.0,37.2024,37.2555,37.1758,37.1935,25491.0
2020-08-26 11:25:00,42.01,42.05,42.01,42.03,21831.0,37.1935,37.2289,37.1935,37.2112,21831.0
2020-08-26 11:30:00,42.02,42.04,41.86,41.87,87149.0,37.2024,37.2201,37.0607,37.0696,87149.0
2020-08-26 11:35:00,41.87,41.88,41.76,41.8,36298.0,37.0696,37.0784,36.9722,37.0076,36298.0
2020-08-26 11:40:00,41.8,41.82,41.64,41.64,27449.0,37.0076,37.0253,36.8659,36.8659,27449.0
2020-08-26 11:45:00,41.63,41.76,41.63,41.67,32781.0,36.8571,36.9722,36.8571,36.8925,32781.0
2020-08-26 11:50:00,41.68,41.71,41.58,41.66,24613.0,36.9013,36.9279,36.8128,36.8836,24613.0
2020-08-26 11:55:00,41.66,41.71,41.56,41.68,41317.0,36.8836,36.9279,36.7951,36.9013,41317.0
2020-08-26 12:00:00,41.7,41.79,41.58,41.59,33679.0,36.919,36.9987,36.8128,36.8217,33679.0
2020-08-26 12:05:00,41.58,41.73,41.57,41.69,30331.0,36.8128,36.9456,36.804,36.9102,30331.0
2020-08-26 12:10:00,41.68,41.75,41.67,41.73,40236.0,36.9013,36.9633,36.8925,36.9456,40236.0
2020-08-26 12:15:00,41.74,41.76,41.71,41.73,19337.0,36.9545,36.9722,36.9279,36.9456,19337.0
2020-08-26 12:20:00,41.73,41.83,41.73,41.79,17861.0,36.9456,37.0341,36.9456,36.9987,17861.0
2020-08-26 12:25:00,41.79,41.82,41.77,41.77,19392.0,36.9987,37.0253,36.981,36.981,19392.0
2020-08-26 12:30:00,41.78,41.82,41.72,41.76,21190.0,36.9899,37.0253,36.9368,36.9722,21190.0
2020-08-26 12:35:00,41.76,41.79,41.73,41.75,16141.0,36.9722,36.9987,36.9456,36.9633,16141.0
2020-08-26 12:40:00,41.77,41.9,41.76,41.9,20341.0,36.981,37.0961,36.9722,37.0961,20341.0
2020-08-26 12:45:00,41.89,41.9,41.85,41.88,23284.0,37.0873,37.0961,37.0518,37.0784,23284.0
2020-08-26 12:50:00,41.87,41.89,41.83,41.84,19774.0,37.0696,37.0873,37.0341,37.043,19774.0
2020-08-26 12:55:00,41.83,41.83,41.77,41.81,43514.0,37.0341,37.0341,36.981,37.0164,43514.0
2020-08-26 13:00:00,41.81,41.82,41.75,41.77,14932.0,37.0164,37.0253,36.9633,36.981,14932.0
2020-08-26 13:05:00,41.78,41.9,41.75,41.83,49085.0,36.9899,37.0961,36.9633,37.0341,49085.0
2020-08-26 13:10:00,41.84,41.84,41.76,41.82,13160.0,37.043,37.043,36.9722,37.0253,13160.0
2020-08-26 13:15:00,41.81,41.86,41.8,41.85,10583.0,37.0164,37.0607,37.0076,37.0518,10583.0
2020-08-26 13:20:00,41.85,41.92,41.84,41.92,20706.0,37.0518,37.1138,37.043,37.1138,20706.0
2020-08-26 13:25:00,41.93,42.06,41.92,42.05,62403.0,37.1227,37.2378,37.1138,37.2289,62403.0
2020-08-26 13:30:00,42.05,42.06,41.95,41.95,32514.0,37.2289,37.2378,37.1404,37.1404,32514.0
2020-08-26 13:35:00,41.96,41.97,41.91,41.97,20551.0,37.1492,37.1581,37.105,37.1581,20551.0
2020-08-26 13:40:00,41.97,42.02,41.92,41.99,18315.0,37.1581,37.2024,37.1138,37.1758,18315.0
2020-08-26 13:45:00,42.0,42.1,41.98,42.07,68947.0,37.1847,37.2732,37.1669,37.2466,68947.0
2020-08-26 13:50:00,42.08,42.21,42.08,42.12,74794.0,37.2555,37.3706,37.2555,37.2909,74794.0
2020-08-26 13:55:00,42.13,42.26,42.09,42.15,97379.0,37.2997,37.4148,37.2643,37.3175,97379.0
2020-08-26 14:00:00,42.15,42.22,42.14,42.2,58732.0,37.3175,37.3794,37.3086,37.3617,58732.0
2020-08-26 14:05:00,42.2,42.25,42.16,42.24,68401.0,37.3617,37.406,37.3263,37.3971,68401.0
2020-08-26 14:10:00,42.24,42.29,42.18,42.27,37232.0,37.3971,37.4414,37.344,37.4237,37232.0
2020-08-26 14:15:00,42.28,42.42,42.27,42.38,38950.0,37.4325,37.5565,37.4237,37.5211,38950.0
2020-08-26 14:20:00,42.38,42.42,42.33,42.41,35233.0,37.5211,37.5565,37.4768,37.5476,35233.0
2020-08-26 14:25:00,42.42,42.43,42.33,42.37,130123.0,37.5565,37.5654,37.4768,37.5122,130123.0
2020-08-26 14:30:00,42.37,42.52,42.35,42.38,125961.0,37.5122,37.645,37.4945,37.5211,125961.0
2020-08-26 14:35:00,42.38,42.49,42.27,42.33,86605.0,37.5211,37.6185,37.4237,37.4768,86605.0
2020-08-26 14:40:00,42.33,42.36,42.2,42.2,67589.0,37.4768,37.5034,37.3617,37.3617,67589.0
2020-08-26 14:45:00,42.21,42.42,42.19,42.21,67158.0,37.3706,37.5565,37.3529,37.3706,67158.0
2020-08-26 14:50:00,42.22,42.24,42.16,42.16,29834.0,37.3794,37.3971,37.3263,37.3263,29834.0
2020-08-26 14:55:00,42.16,42.23,42.14,42.18,51205.0,37.3263,37.3883,37.3086,37.344,51205.0
2020-08-26 15:00:00,42.17,42.19,42.13,42.16,34028.0,37.3352,37.3529,37.2997,37.3263,34028.0
2020-08-26 15:05:00,42.16,42.27,42.15,42.21,48056.0,37.3263,37.4237,37.3175,37.3706,48056.0
2020-08-26 15:10:00,42.21,42.21,42.12,42.16,95507.0,37.3706,37.3706,37.2909,37.3263,95507.0
2020-08-26 15:15:00,42.15,42.18,42.06,42.14,54915.0,37.3175,37.344,37.2378,37.3086,54915.0
2020-08-26 15:20:00,42.14,42.22,42.11,42.19,41406.0,37.3086,37.3794,37.282,37.3529,41406.0
2020-08-26 15:25:00,42.19,42.31,42.15,42.2,65760.0,37.3529,37.4591,37.3175,37.3617,65760.0
2020-08-26 15:30:00,42.2,42.24,42.12,42.18,62354.0,37.3617,37.3971,37.2909,37.344,62354.0
2020-08-26 15:35:00,42.18,42.2,42.08,42.08,68196.0,37.344,37.3617,37.2555,37.2555,68196.0
2020-08-26 15:40:00,42.08,42.09,41.99,42.01,61408.0,37.2555,37.2643,37.1758,37.1935,61408.0
2020-08-26 15:45:00,42.01,42.15,42.0,42.15,77762.0,37.1935,37.3175,37.1847,37.3175,77762.0
2020-08-26 15:50:00,42.15,42.25,42.14,42.25,156347.0,37.3175,37.406,37.3086,37.406,156347.0
2020-08-26 15:55:00,42.25,42.27,42.14,42.19,303462.0,37.406,37.4237,37.3086,37.3529,303462.0
2020-08-27 09:30:00,46.32,46.62,45.07,45.09,664483.0,41.0094,41.275,39.9027,39.9204,664483.0
2020-08-27 09:35:00,45.09,45.58,44.53,45.2,615525.0,39.9204,40.3542,39.4246,40.0178,615525.0
2020-08-27 09:40:00,45.19,45.37,44.8,44.96,260981.0,40.0089,40.1683,39.6636,39.8053,260981.0
2020-08-27 09:45:00,44.98,45.25,44.66,45.16,385303.0,39.823,40.062,39.5397,39.9824,385303.0
2020-08-27 09:50:00,45.16,45.63,45.01,45.44,320052.0,39.9824,40.3985,39.8496,40.2303,320052.0
2020-08-27 09:55:00,45.46,45.74,45.14,45.26,521059.0,40.248,40.4959,39.9646,40.0709,521059.0
2020-08-27 10:00:00,45.28,45.57,45.08,45.25,207728.0,40.0886,40.3453,39.9115,40.062,207728.0
2020-08-27 10:05:00,45.28,45.46,45.05,45.07,221945.0,40.0886,40.248,39.885,39.9027,221945.0
2020-08-27 10:10:00,45.07,45.14,44.19,44.26,350648.0,39.9027,39.9646,39.1236,39.1855,350648.0
2020-08-27 10:15:00,44.26,44.89,44.25,44.83,232431.0,39.1855,39.7433,39.1767,39.6902,232431.0
2020-08-27 10:20:00,44.84,45.05,44.69,44.77,149760.0,39.699,39.885,39.5662,39.6371,149760.0
2020-08-27 10:25:00,44.77,44.97,44.71,44.89,71166.0,39.6371,39.8141,39.5839,39.7433,71166.0
2020-08-27 10:30:00,44.85,44.86,44.38,44.47,86077.0,39.7079,39.7168,39.2918,39.3715,86077.0
2020-08-27 10:35:00,44.46,44.46,44.22,44.26,135556.0,39.3626,39.3626,39.1501,39.1855,135556.0
2020-08-27 10:40:00,44.26,44.31,44.04,44.11,115336.0,39.1855,39.2298,38.9908,39.0527,115336.0
2020-08-27 10:45:00,44.11,44.2,43.88,44.19,218590.0,39.0527,39.1324,38.8491,39.1236,218590.0
2020-08-27 10:50:00,44.17,44.29,43.93,44.06,107132.0,39.1059,39.2121,38.8934,39.0085,107132.0
2020-08-27 10:55:00,44.05,44.27,44.02,44.2,94018.0,38.9996,39.1944,38.9731,39.1324,94018.0
2020-08-27 11:00:00,44.18,44.22,44.06,44.11,64052.0,39.1147,39.1501,39.0085,39.0527,64052.0
2020-08-27 11:05:00,44.13,44.13,43.8,43.81,131859.0,39.0704,39.0704,38.7783,38.7871,131859.0
2020-08-27 11:10:00,43.81,44.14,43.8,44.07,128574.0,38.7871,39.0793,38.7783,39.0173,128574.0
2020-08-27 11:15:00,44.1,44.11,43.96,43.96,38986.0,39.0439,39.0527,38.9199,38.9199,38986.0
2020-08-27 11:20:00,43.93,43.96,43.7,43.73,114081.0,38.8934,38.9199,38.6897,38.7163,114081.0
2020-08-27 11:25:00,43.73,43.9,43.69,43.84,110684.0,38.7163,38.8668,38.6809,38.8137,110684.0
2020-08-27 11:30:00,43.85,43.96,43.83,43.95,215281.0,38.8225,38.9199,38.8048,38.9111,215281.0
2020-08-27 11:35:00,43.95,44.05,43.84,43.93,111055.0,38.9111,38.9996,38.8137,38.8934,111055.0
2020-08-27 11:40:00,43.91,44.4,43.9,44.31,91945.0,38.8757,39.3095,38.8668,39.2298,91945.0
2020-08-27 11:45:00,44.31,44.5,44.3,44.38,107089.0,39.2298,39.398,39.221,39.2918,107089.0
2020-08-27 11:50:00,44.38,44.5,44.24,44.43,164447.0,39.2918,39.398,39.1678,39.3361,164447.0
2020-08-27 11:55:00,44.41,44.5,44.38,44.45,47851.0,39.3183,39.398,39.2918,39.3538,47851.0
2020-08-27 12:00:00,44.44,44.46,44.12,44.13,42478.0,39.3449,39.3626,39.0616,39.0704,42478.0
2020-08-27 12:05:00,44.13,44.13,43.9,43.94,126472.0,39.0704,39.0704,38.8668,38.9022,126472.0
2020-08-27 12:10:00,43.97,44.21,43.95,44.14,39785.0,38.9288,39.1413,38.9111,39.0793,39785.0
2020-08-27 12:15:00,44.14,44.32,44.12,44.3,35627.0,39.0793,39.2387,39.0616,39.221,35627.0
2020-08-27 12:20:00,44.3,44.36,44.22,44.24,47312.0,39.221,39.2741,39.1501,39.1678,47312.0
2020-08-27 12:25:00,44.22,44.24,44.07,44.07,25699.0,39.1501,39.1678,39.0173,39.0173,25699.0
2020-08-27 12:30:00,44.04,44.09,43.93,44.07,62392.0,38.9908,39.035,38.8934,39.0173,62392.0
2020-08-27 12:35:00,44.07,44.13,43.98,44.04,42130.0,39.0173,39.0704,38.9376,38.9908,42130.0
2020-08-27 12:40:00,44.04,44.06,43.92,44.0,35659.0,38.9908,39.0085,38.8845,38.9553,35659.0
2020-08-27 12:45:00,44.01,44.05,43.98,44.01,61085.0,38.9642,38.9996,38.9376,38.9642,61085.0
2020-08-27 12:50:00,44.02,44.2,44.02,44.18,36727.0,38.9731,39.1324,38.9731,39.1147,36727.0
2020-08-27 12:55:00,44.18,44.23,44.11,44.22,69010.0,39.1147,39.159,39.0527,39.1501,69010.0
2020-08-27 13:00:00,44.21,44.3,44.19,44.27,45414.0,39.1413,39.221,39.1236,39.1944,45414.0
2020-08-27 13:05:00,44.27,44.43,44.17,44.43,61876.0,39.1944,39.3361,39.1059,39.3361,61876.0
2020-08-27 13:10:00,44.42,44.56,44.4,44.44,87680.0,39.3272,39.4511,39.3095,39.3449,87680.0
2020-08-27 13:15:00,44.44,44.46,44.04,44.06,56278.0,39.3449,39.3626,38.9908,39.0085,56278.0
2020-08-27 13:20:00,44.07,44.18,43.99,44.17,37715.0,39.0173,39.1147,38.9465,39.1059,37715.0
2020-08-27 13:25:00,44.17,44.18,44.04,44.07,23452.0,39.1059,39.1147,38.9908,39.0173,23452.0
2020-08-27 13:30:00,44.07,44.18,44.05,44.12,29798.0,39.0173,39.1147,38.9996,39.0616,29798.0
2020-08-27 13:35:00,44.13,44.15,44.01,44.09,44566.0,39.0704,39.0882,38.9642,39.035,44566.0
2020-08-27 13:40:00,44.1,44.11,43.97,44.03,32077.0,39.0439,39.0527,38.9288,38.9819,32077.0
2020-08-27 13:45:00,44.04,44.17,43.99,44.17,30247.0,38.9908,39.1059,38.9465,39.1059,30247.0
2020-08-27 13:50:00,44.17,44.28,44.12,44.26,48127.0,39.1059,39.2032,39.0616,39.1855,48127.0
2020-08-27 13:55:00,44.27,44.3,44.17,44.22,38383.0,39.1944,39.221,39.1059,39.1501,38383.0
2020-08-27 14:00:00,44.22,44.36,44.17,44.36,25225.0,39.1501,39.2741,39.1059,39.2741,25225.0
2020-08-27 14:05:00,44.36,44.36,44.28,44.29,15784.0,39.2741,39.2741,39.2032,39.2121,15784.0
2020-08-27 14:10:00,44.29,44.33,44.25,44.25,11221.0,39.2121,39.2475,39.1767,39.1767,11221.0
2020-08-27 14:15:00,44.25,44.29,44.19,44.27,28628.0,39.1767,39.2121,39.1236,39.1944,28628.0
2020-08-27 14:20:00,44.27,44.27,44.09,44.11,44374.0,39.1944,39.1944,39.035,39.0527,44374.0
2020-08-27 14:25:00,44.09,44.22,44.09,44.11,31160.0,39.035,39.1501,39.035,39.0527,31160.0
2020-08-27 14:30:00,44.11,44.11,43.85,43.87,72195.0,39.0527,39.0527,38.8225,38.8403,72195.0
2020-08-27 14:35:00,43.87,43.88,43.6,43.67,131228.0,38.8403,38.8491,38.6012,38.6632,131228.0
2020-08-27 14:40:00,43.66,43.77,43.65,43.77,92986.0,38.6543,38.7517,38.6455,38.7517,92986.0
2020-08-27 14:45:00,43.77,43.91,43.73,43.85,85425.0,38.7517,38.8757,38.7163,38.8225,85425.0
2020-08-27 14:50:00,43.86,43.9,43.81,43.86,84535.0,38.8314,38.8668,38.7871,38.8314,84535.0
2020-08-27 14:55:00,43.85,43.89,43.76,43.85,65138.0,38.8225,38.858,38.7429,38.8225,65138.0
2020-08-27 15:00:00,43.82,43.87,43.76,43.86,25150.0,38.796,38.8403,38.7429,38.8314,25150.0
2020-08-27 15:05:00,43.85,44.09,43.84,44.0,89707.0,38.8225,39.035,38.8137,38.9553,89707.0
2020-08-27 15:10:00,44.01,44.1,44.0,44.04,31116.0,38.9642,39.0439,38.9553,38.9908,31116.0
2020-08-27 15:15:00,44.04,44.18,44.0,44.16,46125.0,38.9908,39.1147,38.9553,39.097,46125.0
2020-08-27 15:20:00,44.17,44.2,44.15,44.18,59012.0,39.1059,39.1324,39.0882,39.1147,59012.0
2020-08-27 15:25:00,44.18,44.19,44.13,44.19,62453.0,39.1147,39.1236,39.0704,39.1236,62453.0
2020-08-27 15:30:00,44.19,44.24,44.18,44.22,96707.0,39.1236,39.1678,39.1147,39.1501,96707.0
2020-08-27 15:35:00,44.23,44.23,44.04,44.08,168058.0,39.159,39.159,38.9908,39.0262,168058.0
2020-08-27 15:40:00,44.08,44.19,44.07,44.14,60591.0,39.0262,39.1236,39.0173,39.0793,60591.0
2020-08-27 15:45:00,44.14,44.17,43.97,44.0,186294.0,39.0793,39.1059,38.9288,38.9553,186294.0
2020-08-27 15:50:00,44.0,44.05,43.9,43.91,154247.0,38.9553,38.9996,38.8668,38.8757,154247.0
2020-08-27 15:55:00,43.91,43.97,43.83,43.9,257128.0,38.8757,38.9288,38.8048,38.8668,257128.0
2020-08-28 09:30:00,43.91,43.95,43.36,43.66,137271.0,38.8757,38.9111,38.3887,38.6543,137271.0
2020-08-28 09:35:00,43.64,44.07,43.61,43.96,43738.0,38.6366,39.0173,38.6101,38.9199,43738.0
2020-08-28 09:40:00,43.98,44.09,43.75,43.84,38267.0,38.9376,39.035,38.734,38.8137,38267.0
2020-08-28 09:45:00,43.85,44.35,43.85,44.21,45787.0,38.8225,39.2652,38.8225,39.1413,45787.0
2020-08-28 09:50:00,44.22,44.41,44.22,44.35,42944.0,39.1501,39.3183,39.1501,39.2652,42944.0
2020-08-28 09:55:00,44.34,44.43,44.0,44.01,41070.0,39.2564,39.3361,38.9553,38.9642,41070.0
2020-08-28 10:00:00,44.0,44.3,43.99,44.22,40942.0,38.9553,39.221,38.9465,39.1501,40942.0
2020-08-28 10:05:00,44.18,44.26,44.03,44.16,59388.0,39.1147,39.1855,38.9819,39.097,59388.0
2020-08-28 10:10:00,44.15,44.38,44.08,44.38,90699.0,39.0882,39.2918,39.0262,39.2918,90699.0
2020-08-28 10:15:00,44.4,44.68,44.34,44.66,42229.0,39.3095,39.5574,39.2564,39.5397,42229.0
2020-08-28 10:20:00,44.66,44.77,44.54,44.72,47380.0,39.5397,39.6371,39.4334,39.5928,47380.0
2020-08-28 10:25:00,44.73,44.93,44.68,44.93,61478.0,39.6017,39.7787,39.5574,39.7787,61478.0
2020-08-28 10:30:00,44.92,45.01,44.86,44.95,75057.0,39.7699,39.8496,39.7168,39.7964,75057.0
2020-08-28 10:35:00,44.97,45.04,44.86,45.03,44024.0,39.8141,39.8761,39.7168,39.8673,44024.0
2020-08-28 10:40:00,45.02,45.09,44.94,44.96,41602.0,39.8584,39.9204,39.7876,39.8053,41602.0
2020-08-28 10:45:00,44.95,45.1,44.87,45.1,31457.0,39.7964,39.9292,39.7256,39.9292,31457.0
2020-08-28 10:50:00,45.1,45.17,44.85,44.91,31387.0,39.9292,39.9912,39.7079,39.761,31387.0
2020-08-28 10:55:00,44.93,45.02,44.81,45.02,24338.0,39.7787,39.8584,39.6725,39.8584,24338.0
2020-08-28 11:00:00,45.04,45.04,44.93,44.95,21640.0,39.8761,39.8761,39.7787,39.7964,21640.0
2020-08-28 11:05:00,44.96,45.15,44.96,45.04,31074.0,39.8053,39.9735,39.8053,39.8761,31074.0
2020-08-28 11:10:00,45.02,45.14,45.02,45.12,22802.0,39.8584,39.9646,39.8584,39.9469,22802.0
2020-08-28 11:15:00,45.12,45.14,44.97,44.97,19930.0,39.9469,39.9646,39.8141,39.8141,19930.0
2020-08-28 11:20:00,44.99,45.1,44.96,45.05,18674.0,39.8318,39.9292,39.8053,39.885,18674.0
2020-08-28 11:25:00,45.06,45.11,45.0,45.11,18367.0,39.8938,39.9381,39.8407,39.9381,18367.0
2020-08-28 11:30:00,45.1,45.1,44.94,45.0,26237.0,39.9292,39.9292,39.7876,39.8407,26237.0
2020-08-28 11:35:00,44.98,45.1,44.92,45.09,40110.0,39.823,39.9292,39.7699,39.9204,40110.0
2020-08-28 11:40:00,45.08,45.09,44.94,44.98,17858.0,39.9115,39.9204,39.7876,39.823,17858.0
2020-08-28 11:45:00,44.98,44.99,44.93,44.98,12239.0,39.823,39.8318,39.7787,39.823,12239.0
2020-08-28 11:50:00,44.97,45.03,44.93,44.96,16772.0,39.8141,39.8673,39.7787,39.8053,16772.0
2020-08-28 11:55:00,44.96,45.1,44.96,45.05,25962.0,39.8053,39.9292,39.8053,39.885,25962.0
2020-08-28 12:00:00,45.05,45.14,45.0,45.06,33149.0,39.885,39.9646,39.8407,39.8938,33149.0
2020-08-28 12:05:00,45.05,45.07,45.02,45.05,16638.0,39.885,39.9027,39.8584,39.885,16638.0
2020-08-28 12:10:00,45.04,45.15,45.03,45.15,16093.0,39.8761,39.9735,39.8673,39.9735,16093.0
2020-08-28 12:15:00,45.15,45.29,45.15,45.21,48316.0,39.9735,40.0975,39.9735,40.0266,48316.0
2020-08-28 12:20:00,45.19,45.19,45.05,45.09,56018.0,40.0089,40.0089,39.885,39.9204,56018.0
2020-08-28 12:25:00,45.1,45.12,45.05,45.08,34559.0,39.9292,39.9469,39.885,39.9115,34559.0
2020-08-28 12:30:00,45.07,45.15,45.02,45.09,102768.0,39.9027,39.9735,39.8584,39.9204,102768.0
2020-08-28 12:35:00,45.08,45.16,45.06,45.16,28013.0,39.9115,39.9824,39.8938,39.9824,28013.0
2020-08-28 12:40:00,45.16,45.26,45.14,45.25,28046.0,39.9824,40.0709,39.9646,40.062,28046.0
2020-08-28 12:45:00,45.25,45.29,45.17,45.26,31759.0,40.062,40.0975,39.9912,40.0709,31759.0
2020-08-28 12:50:00,45.26,45.26,45.1,45.13,12341.0,40.0709,40.0709,39.9292,39.9558,12341.0
2020-08-28 12:55:00,45.14,45.2,45.1,45.1,8818.0,39.9646,40.0178,39.9292,39.9292,8818.0
2020-08-28 13:00:00,45.1,45.19,45.1,45.17,13239.0,39.9292,40.0089,39.9292,39.9912,13239.0
2020-08-28 13:05:00,45.16,45.3,45.14,45.23,31037.0,39.9824,40.1063,39.9646,40.0443,31037.0
2020-08-28 13:10:00,45.23,45.37,45.22,45.34,83467.0,40.0443,40.1683,40.0355,40.1417,83467.0
2020-08-28 13:15:00,45.34,45.39,45.2,45.28,38221.0,40.1417,40.186,40.0178,40.0886,38221.0
2020-08-28 13:20:00,45.28,45.33,45.26,45.3,27218.0,40.0886,40.1329,40.0709,40.1063,27218.0
2020-08-28 13:25:00,45.29,45.36,45.27,45.34,45243.0,40.0975,40.1594,40.0797,40.1417,45243.0
2020-08-28 13:30:00,45.33,45.4,45.3,45.31,39363.0,40.1329,40.1948,40.1063,40.1152,39363.0
2020-08-28 13:35:00,45.31,45.38,45.3,45.37,22241.0,40.1152,40.1771,40.1063,40.1683,22241.0
2020-08-28 13:40:00,45.37,45.5,45.36,45.45,47615.0,40.1683,40.2834,40.1594,40.2391,47615.0
2020-08-28 13:45:00,45.44,45.51,45.34,45.47,54791.0,40.2303,40.2922,40.1417,40.2568,54791.0
2020-08-28 13:50:00,45.47,45.5,45.44,45.46,26397.0,40.2568,40.2834,40.2303,40.248,26397.0
2020-08-28 13:55:00,45.47,45.53,45.47,45.51,25852.0,40.2568,40.3099,40.2568,40.2922,25852.0
2020-08-28 14:00:00,45.51,45.56,45.47,45.48,37608.0,40.2922,40.3365,40.2568,40.2657,37608.0
2020-08-28 14:05:00,45.48,45.53,45.45,45.53,19945.0,40.2657,40.3099,40.2391,40.3099,19945.0
2020-08-28 14:10:00,45.54,45.55,45.49,45.5,55060.0,40.3188,40.3276,40.2745,40.2834,55060.0
2020-08-28 14:15:00,45.49,45.51,45.44,45.48,47763.0,40.2745,40.2922,40.2303,40.2657,47763.0
2020-08-28 14:20:00,45.49,45.51,45.44,45.47,33397.0,40.2745,40.2922,40.2303,40.2568,33397.0
2020-08-28 14:25:00,45.48,45.49,45.4,45.42,21526.0,40.2657,40.2745,40.1948,40.2125,21526.0
2020-08-28 14:30:00,45.41,45.44,45.27,45.37,109473.0,40.2037,40.2303,40.0797,40.1683,109473.0
2020-08-28 14:35:00,45.37,45.43,45.3,45.33,89126.0,40.1683,40.2214,40.1063,40.1329,89126.0
2020-08-28 14:40:00,45.33,45.33,45.25,45.28,34638.0,40.1329,40.1329,40.062,40.0886,34638.0
2020-08-28 14:45:00,45.29,45.35,45.25,45.26,39247.0,40.0975,40.1506,40.062,40.0709,39247.0
2020-08-28 14:50:00,45.26,45.27,45.19,45.26,34987.0,40.0709,40.0797,40.0089,40.0709,34987.0
2020-08-28 14:55:00,45.28,45.4,45.27,45.4,39337.0,40.0886,40.1948,40.0797,40.1948,39337.0
2020-08-28 15:00:00,45.4,45.41,45.33,45.33,29199.0,40.1948,40.2037,40.1329,40.1329,29199.0
2020-08-28 15:05:00,45.34,45.49,45.33,45.48,26929.0,40.1417,40.2745,40.1329,40.2657,26929.0
2020-08-28 15:10:00,45.48,45.66,45.48,45.54,43231.0,40.2657,40.425,40.2657,40.3188,43231.0
2020-08-28 15:15:00,45.53,45.67,45.46,45.6,60568.0,40.3099,40.4339,40.248,40.3719,60568.0
2020-08-28 15:20:00,45.61,45.61,45.46,45.57,51119.0,40.3808,40.3808,40.248,40.3453,51119.0
2020-08-28 15:25:00,45.57,45.66,45.54,45.65,59628.0,40.3453,40.425,40.3188,40.4162,59628.0
2020-08-28 15:30:00,45.66,45.67,45.58,45.66,90908.0,40.425,40.4339,40.3542,40.425,90908.0
2020-08-28 15:35:00,45.66,45.73,45.65,45.73,76322.0,40.425,40.487,40.4162,40.487,76322.0
2020-08-28 15:40:00,45.73,45.81,45.7,45.8,105144.0,40.487,40.5578,40.4604,40.549,105144.0
2020-08-28 15:45:00,45.8,45.87,45.79,45.84,110453.0,40.549,40.611,40.5401,40.5844,110453.0
2020-08-28 15:50:00,45.83,45.84,45.66,45.69,207175.0,40.5755,40.5844,40.425,40.4516,207175.0
2020-08-28 15:55:00,45.69,45.77,45.69,45.73,208596.0,40.4516,40.5224,40.4516,40.487,208596.0
2020-08-31 09:30:00,46.19,46.24,45.55,45.98,178801.0,40.8943,40.9385,40.3276,40.7083,178801.0
2020-08-31 09:35:00,46.04,46.48,45.96,46.4,72242.0,40.7615,41.151,40.6906,41.0802,72242.0
2020-08-31 09:40:00,46.41,46.58,46.37,46.43,110563.0,41.089,41.2396,41.0536,41.1067,110563.0
2020-08-31 09:45:00,46.41,46.58,46.4,46.46,48921.0,41.089,41.2396,41.0802,41.1333,48921.0
2020-08-31 09:50:00,46.47,46.47,46.17,46.18,134761.0,41.1422,41.1422,40.8766,40.8854,134761.0
2020-08-31 09:55:00,46.18,46.26,45.97,46.0,45769.0,40.8854,40.9562,40.6995,40.726,45769.0
2020-08-31 10:00:00,46.01,46.01,45.85,45.9,35234.0,40.7349,40.7349,40.5932,40.6375,35234.0
2020-08-31 10:05:00,45.9,45.93,45.81,45.86,26770.0,40.6375,40.6641,40.5578,40.6021,26770.0
2020-08-31 10:10:00,45.86,45.91,45.83,45.9,21249.0,40.6021,40.6464,40.5755,40.6375,21249.0
2020-08-31 10:15:00,45.9,45.98,45.87,45.97,21447.0,40.6375,40.7083,40.611,40.6995,21447.0
2020-08-31 10:20:00,45.98,46.04,45.94,45.98,22657.0,40.7083,40.7615,40.6729,40.7083,22657.0
2020-08-31 10:25:00,45.97,46.09,45.94,46.08,26230.0,40.6995,40.8057,40.6729,40.7969,26230.0
2020-08-31 10:30:00,46.08,46.19,46.04,46.18,20038.0,40.7969,40.8943,40.7615,40.8854,20038.0
2020-08-31 10:35:00,46.18,46.25,46.09,46.09,87516.0,40.8854,40.9474,40.8057,40.8057,87516.0
2020-08-31 10:40:00,46.09,46.16,46.0,46.15,67963.0,40.8057,40.8677,40.726,40.8589,67963.0
2020-08-31 10:45:00,46.13,46.23,46.12,46.21,17593.0,40.8411,40.9297,40.8323,40.912,17593.0
2020-08-31 10:50:00,46.2,46.21,46.05,46.18,32664.0,40.9031,40.912,40.7703,40.8854,32664.0
2020-08-31 10:55:00,46.18,46.33,46.16,46.31,22016.0,40.8854,41.0182,40.8677,41.0005,22016.0
2020-08-31 11:00:00,46.32,46.4,46.27,46.3,27278.0,41.0094,41.0802,40.9651,40.9917,27278.0
2020-08-31 11:05:00,46.29,46.3,46.22,46.26,14879.0,40.9828,40.9917,40.9208,40.9562,14879.0
2020-08-31 11:10:00,46.26,46.28,46.17,46.27,17655.0,40.9562,40.9739,40.8766,40.9651,17655.0
2020-08-31 11:15:00,46.25,46.27,46.05,46.08,29584.0,40.9474,40.9651,40.7703,40.7969,29584.0
2020-08-31 11:20:00,46.09,46.12,45.99,46.05,25056.0,40.8057,40.8323,40.7172,40.7703,25056.0
2020-08-31 11:25:00,46.07,46.13,46.04,46.13,16786.0,40.788,40.8411,40.7615,40.8411,16786.0
2020-08-31 11:30:00,46.12,46.18,46.11,46.18,14508.0,40.8323,40.8854,40.8234,40.8854,14508.0
2020-08-31 11:35:00,46.19,46.39,46.19,46.39,33523.0,40.8943,41.0713,40.8943,41.0713,33523.0
2020-08-31 11:40:00,46.39,46.45,46.38,46.44,32349.0,41.0713,41.1245,41.0625,41.1156,32349.0
2020-08-31 11:45:00,46.44,46.48,46.43,46.45,21613.0,41.1156,41.151,41.1067,41.1245,21613.0
2020-08-31 11:50:00,46.44,46.46,46.4,46.4,15833.0,41.1156,41.1333,41.0802,41.0802,15833.0
2020-08-31 11:55:00,46.4,46.46,46.39,46.41,37461.0,41.0802,41.1333,41.0713,41.089,37461.0
2020-08-31 12:00:00,46.39,46.39,46.25,46.26,19847.0,41.0713,41.0713,40.9474,40.9562,19847.0
2020-08-31 12:05:00,46.26,46.27,46.19,46.24,25522.0,40.9562,40.9651,40.8943,40.9385,25522.0
2020-08-31 12:10:00,46.25,46.25,46.18,46.23,16896.0,40.9474,40.9474,40.8854,40.9297,16896.0
2020-08-31 12:15:00,46.22,46.34,46.22,46.33,14149.0,40.9208,41.0271,40.9208,41.0182,14149.0
2020-08-31 12:20:00,46.34,46.35,46.3,46.31,12063.0,41.0271,41.0359,40.9917,41.0005,12063.0
2020-08-31 12:25:00,46.32,46.44,46.31,46.44,13578.0,41.0094,41.1156,41.0005,41.1156,13578.0
2020-08-31 12:30:00,46.46,46.46,46.37,46.41,23140.0,41.1333,41.1333,41.0536,41.089,23140.0
2020-08-31 12:35:00,46.4,46.4,46.33,46.38,15680.0,41.0802,41.0802,41.0182,41.0625,15680.0
2020-08-31 12:40:00,46.38,46.4,46.35,46.36,12316.0,41.0625,41.0802,41.0359,41.0448,12316.0
2020-08-31 12:45:00,46.35,46.48,46.35,46.46,27660.0,41.0359,41.151,41.0359,41.1333,27660.0
2020-08-31 12:50:00,46.46,46.5,46.44,46.5,15592.0,41.1333,41.1687,41.1156,41.1687,15592.0
2020-08-31 12:55:00,46.49,46.51,46.47,46.48,44787.0,41.1599,41.1776,41.1422,41.151,44787.0
2020-08-31 13:00:00,46.48,46.49,46.47,46.48,12088.0,41.151,41.1599,41.1422,41.151,12088.0
2020-08-31 13:05:00,46.48,46.64,46.47,46.61,21741.0,41.151,41.2927,41.1422,41.2661,21741.0
2020-08-31 13:10:00,46.62,46.62,46.55,46.55,41873.0,41.275,41.275,41.213,41.213,41873.0
2020-08-31 13:15:00,46.55,46.64,46.54,46.64,23690.0,41.213,41.2927,41.2041,41.2927,23690.0
2020-08-31 13:20:00,46.63,46.77,46.57,46.76,32141.0,41.2838,41.4078,41.2307,41.3989,32141.0
2020-08-31 13:25:00,46.76,46.79,46.61,46.63,45207.0,41.3989,41.4255,41.2661,41.2838,45207.0
2020-08-31 13:30:00,46.64,46.65,46.55,46.57,69256.0,41.2927,41.3015,41.213,41.2307,69256.0
2020-08-31 13:35:00,46.56,46.64,46.5,46.53,65244.0,41.2218,41.2927,41.1687,41.1953,65244.0
2020-08-31 13:40:00,46.53,46.56,46.5,46.53,41390.0,41.1953,41.2218,41.1687,41.1953,41390.0
2020-08-31 13:45:00,46.53,46.56,46.44,46.49,42182.0,41.1953,41.2218,41.1156,41.1599,42182.0
2020-08-31 13:50:00,46.49,46.72,46.49,46.71,19805.0,41.1599,41.3635,41.1599,41.3546,19805.0
2020-08-31 13:55:00,46.72,46.73,46.64,46.66,37027.0,41.3635,41.3724,41.2927,41.3104,37027.0
2020-08-31 14:00:00,46.65,46.65,46.57,46.59,27746.0,41.3015,41.3015,41.2307,41.2484,27746.0
2020-08-31 14:05:00,46.59,46.62,46.58,46.59,26537.0,41.2484,41.275,41.2396,41.2484,26537.0
2020-08-31 14:10:00,46.58,46.77,46.58,46.77,23756.0,41.2396,41.4078,41.2396,41.4078,23756.0
2020-08-31 14:15:00,46.76,46.76,46.71,46.76,29050.0,41.3989,41.3989,41.3546,41.3989,29050.0
2020-08-31 14:20:00,46.75,46.82,46.74,46.81,24166.0,41.3901,41.452,41.3812,41.4432,24166.0
2020-08-31 14:25:00,46.81,46.82,46.75,46.76,29259.0,41.4432,41.452,41.3901,41.3989,29259.0
2020-08-31 14:30:00,46.76,46.8,46.72,46.8,20592.0,41.3989,41.4343,41.3635,41.4343,20592.0
2020-08-31 14:35:00,46.79,46.9,46.79,46.9,31304.0,41.4255,41.5229,41.4255,41.5229,31304.0
2020-08-31 14:40:00,46.89,46.95,46.88,46.94,21426.0,41.514,41.5671,41.5052,41.5583,21426.0
2020-08-31 14:45:00,46.95,46.97,46.89,46.9,75880.0,41.5671,41.5848,41.514,41.5229,75880.0
2020-08-31 14:50:00,46.91,46.98,46.9,46.93,62495.0,41.5317,41.5937,41.5229,41.5494,62495.0
2020-08-31 14:55:00,46.93,47.06,46.89,47.05,81806.0,41.5494,41.6645,41.514,41.6557,81806.0
2020-08-31 15:00:00,47.05,47.07,46.98,46.98,40226.0,41.6557,41.6734,41.5937,41.5937,40226.0
2020-08-31 15:05:00,46.99,47.1,46.98,47.09,88481.0,41.6025,41.6999,41.5937,41.6911,88481.0
2020-08-31 15:10:00,47.1,47.12,47.06,47.1,30182.0,41.6999,41.7176,41.6645,41.6999,30182.0
2020-08-31 15:15:00,47.1,47.1,47.01,47.06,35275.0,41.6999,41.6999,41.6203,41.6645,35275.0
2020-08-31 15:20:00,47.06,47.11,47.05,47.1,48313.0,41.6645,41.7088,41.6557,41.6999,48313.0
2020-08-31 15:25:00,47.1,47.23,47.05,47.23,103918.0,41.6999,41.815,41.6557,41.815,103918.0
2020-08-31 15:30:00,47.23,47.25,47.14,47.18,102089.0,41.815,41.8327,41.7353,41.7708,102089.0
2020-08-31 15:35:00,47.18,47.21,47.13,47.2,66641.0,41.7708,41.7973,41.7265,41.7885,66641.0
2020-08-31 15:40:00,47.21,47.22,47.14,47.21,74038.0,41.7973,41.8062,41.7353,41.7973,74038.0
2020-08-31 15:45:00,47.21,47.39,47.2,47.36,182284.0,41.7973,41.9567,41.7885,41.9301,182284.0
2020-08-31 15:50:00,47.35,47.5,47.35,47.43,306239.0,41.9213,42.0541,41.9213,41.9921,306239.0
2020-08-31 15:55:00,47.43,47.48,47.36,47.39,404751.0,41.9921,42.0364,41.9301,41.9567,404751.0
2020-09-01 09:30:00,47.26,47.39,46.76,46.92,86005.0,41.8416,41.9567,41.3989,41.5406,86005.0
2020-09-01 09:35:00,46.93,46.99,46.43,46.5,59288.0,41.5494,41.6025,41.1067,41.1687,59288.0
2020-09-01 09:40:00,46.52,46.55,46.19,46.22,42891.0,41.1864,41.213,40.8943,40.9208,42891.0
2020-09-01 09:45:00,46.22,46.59,46.22,46.53,42523.0,40.9208,41.2484,40.9208,41.1953,42523.0
2020-09-01 09:50:00,46.49,46.49,46.21,46.32,50893.0,41.1599,41.1599,40.912,41.0094,50893.0
2020-09-01 09:55:00,46.31,46.36,46.16,46.23,41933.0,41.0005,41.0448,40.8677,40.9297,41933.0
2020-09-01 10:00:00,46.3,46.41,46.22,46.3,19156.0,40.9917,41.089,40.9208,40.9917,19156.0
2020-09-01 10:05:00,46.3,46.32,46.18,46.3,19073.0,40.9917,41.0094,40.8854,40.9917,19073.0
2020-09-01 10:10:00,46.33,46.54,46.33,46.53,17053.0,41.0182,41.2041,41.0182,41.1953,17053.0
2020-09-01 10:15:00,46.54,46.59,46.5,46.52,27277.0,41.2041,41.2484,41.1687,41.1864,27277.0
2020-09-01 10:20:00,46.52,46.7,46.45,46.66,12268.0,41.1864,41.3458,41.1245,41.3104,12268.0
2020-09-01 10:25:00,46.69,46.74,46.55,46.61,16077.0,41.3369,41.3812,41.213,41.2661,16077.0
2020-09-01 10:30:00,46.63,46.69,46.52,46.56,26320.0,41.2838,41.3369,41.1864,41.2218,26320.0
2020-09-01 10:35:00,46.57,46.57,46.42,46.44,19431.0,41.2307,41.2307,41.0979,41.1156,19431.0
2020-09-01 10:40:00,46.46,46.48,46.31,46.31,15659.0,41.1333,41.151,41.0005,41.0005,15659.0
2020-09-01 10:45:00,46.33,46.36,46.32,46.34,16430.0,41.0182,41.0448,41.0094,41.0271,16430.0
2020-09-01 10:50:00,46.33,46.33,46.23,46.25,20577.0,41.0182,41.0182,40.9297,40.9474,20577.0
2020-09-01 10:55:00,46.24,46.36,46.24,46.32,25694.0,40.9385,41.0448,40.9385,41.0094,25694.0
2020-09-01 11:00:00,46.32,46.33,46.18,46.24,28336.0,41.0094,41.0182,40.8854,40.9385,28336.0
2020-09-01 11:05:00,46.24,46.59,46.24,46.57,56410.0,40.9385,41.2484,40.9385,41.2307,56410.0
2020-09-01 11:10:00,46.59,46.63,46.39,46.4,15226.0,41.2484,41.2838,41.0713,41.0802,15226.0
2020-09-01 11:15:00,46.4,46.51,46.4,46.45,18317.0,41.0802,41.1776,41.0802,41.1245,18317.0
2020-09-01 11:20:00,46.45,46.47,46.33,46.37,11138.0,41.1245,41.1422,41.0182,41.0536,11138.0
2020-09-01 11:25:00,46.39,46.41,46.32,46.36,11652.0,41.0713,41.089,41.0094,41.0448,11652.0
2020-09-01 11:30:00,46.35,46.43,46.33,46.41,10062.0,41.0359,41.1067,41.0182,41.089,10062.0
2020-09-01 11:35:00,46.42,46.51,46.22,46.25,35444.0,41.0979,41.1776,40.9208,40.9474,35444.0
2020-09-01 11:40:00,46.26,46.33,46.24,46.33,14440.0,40.9562,41.0182,40.9385,41.0182,14440.0
2020-09-01 11:45:00,46.33,46.42,46.31,46.41,11774.0,41.0182,41.0979,41.0005,41.089,11774.0
2020-09-01 11:50:00,46.42,46.46,46.39,46.41,99009.0,41.0979,41.1333,41.0713,41.089,99009.0
2020-09-01 11:55:00,46.41,46.41,46.36,46.4,19147.0,41.089,41.089,41.0448,41.0802,19147.0
2020-09-01 12:00:00,46.4,46.43,46.38,46.4,17013.0,41.0802,41.1067,41.0625,41.0802,17013.0
2020-09-01 12:05:00,46.4,46.42,46.35,46.37,10145.0,41.0802,41.0979,41.0359,41.0536,10145.0
2020-09-01 12:10:00,46.37,46.41,46.32,46.41,16449.0,41.0536,41.089,41.0094,41.089,16449.0
2020-09-01 12:15:00,46.41,46.42,46.32,46.33,13898.0,41.089,41.0979,41.0094,41.0182,13898.0
2020-09-01 12:20:00,46.34,46.42,46.34,46.37,9804.0,41.0271,41.0979,41.0271,41.0536,9804.0
2020-09-01 12:25:00,46.37,46.37,46.26,46.28,14698.0,41.0536,41.0536,40.9562,40.9739,14698.0
2020-09-01 12:30:00,46.28,46.33,46.25,46.29,23891.0,40.9739,41.0182,40.9474,40.9828,23891.0
2020-09-01 12:35:00,46.29,46.31,46.24,46.25,12437.0,40.9828,41.0005,40.9385,40.9474,12437.0
2020-09-01 12:40:00,46.25,46.32,46.24,46.27,17389.0,40.9474,41.0094,40.9385,40.9651,17389.0
2020-09-01 12:45:00,46.27,46.41,46.27,46.39,27990.0,40.9651,41.089,40.9651,41.0713,27990.0
2020-09-01 12:50:00,46.39,46.41,46.31,46.31,11775.0,41.0713,41.089,41.0005,41.0005,11775.0
2020-09-01 12:55:00,46.31,46.38,46.29,46.34,14082.0,41.0005,41.0625,40.9828,41.0271,14082.0
2020-09-01 13:00:00,46.34,46.41,46.34,46.36,10582.0,41.0271,41.089,41.0271,41.0448,10582.0
2020-09-01 13:05:00,46.36,46.36,46.32,46.33,8148.0,41.0448,41.0448,41.0094,41.0182,8148.0
2020-09-01 13:10:00,46.33,46.37,46.32,46.34,12863.0,41.0182,41.0536,41.0094,41.0271,12863.0
2020-09-01 13:15:00,46.34,46.41,46.34,46.37,7394.0,41.0271,41.089,41.0271,41.0536,7394.0
2020-09-01 13:20:00,46.36,46.37,46.32,46.33,9518.0,41.0448,41.0536,41.0094,41.0182,9518.0
2020-09-01 13:25:00,46.33,46.35,46.3,46.34,13425.0,41.0182,41.0359,40.9917,41.0271,13425.0
2020-09-01 13:30:00,46.34,46.34,46.27,46.31,24894.0,41.0271,41.0271,40.9651,41.0005,24894.0
2020-09-01 13:35:00,46.3,46.32,46.28,46.3,26311.0,40.9917,41.0094,40.9739,40.9917,26311.0
2020-09-01 13:40:00,46.3,46.35,46.23,46.34,49138.0,40.9917,41.0359,40.9297,41.0271,49138.0
2020-09-01 13:45:00,46.33,46.4,46.29,46.4,31098.0,41.0182,41.0802,40.9828,41.0802,31098.0
2020-09-01 13:50:00,46.41,46.43,46.32,46.33,14341.0,41.089,41.1067,41.0094,41.0182,14341.0
2020-09-01 13:55:00,46.34,46.37,46.32,46.35,8663.0,41.0271,41.0536,41.0094,41.0359,8663.0
2020-09-01 14:00:00,46.35,46.41,46.34,46.41,19508.0,41.0359,41.089,41.0271,41.089,19508.0
2020-09-01 14:05:00,46.41,46.41,46.36,46.37,21309.0,41.089,41.089,41.0448,41.0536,21309.0
2020-09-01 14:10:00,46.37,46.38,46.31,46.34,9879.0,41.0536,41.0625,41.0005,41.0271,9879.0
2020-09-01 14:15:00,46.33,46.34,46.3,46.3,11793.0,41.0182,41.0271,40.9917,40.9917,11793.0
2020-09-01 14:20:00,46.3,46.34,46.29,46.34,8213.0,40.9917,41.0271,40.9828,41.0271,8213.0
2020-09-01 14:25:00,46.33,46.35,46.29,46.34,12051.0,41.0182,41.0359,40.9828,41.0271,12051.0
2020-09-01 14:30:00,46.32,46.37,46.32,46.34,9385.0,41.0094,41.0536,41.0094,41.0271,9385.0
2020-09-01 14:35:00,46.33,46.33,46.26,46.3,12071.0,41.0182,41.0182,40.9562,40.9917,12071.0
2020-09-01 14:40:00,46.32,46.36,46.28,46.34,18791.0,41.0094,41.0448,40.9739,41.0271,18791.0
2020-09-01 14:45:00,46.34,46.36,46.3,46.36,14470.0,41.0271,41.0448,40.9917,41.0448,14470.0
2020-09-01 14:50:00,46.37,46.44,46.34,46.44,11102.0,41.0536,41.1156,41.0271,41.1156,11102.0
2020-09-01 14:55:00,46.44,46.54,46.43,46.54,20222.0,41.1156,41.2041,41.1067,41.2041,20222.0
2020-09-01 15:00:00,46.53,46.61,46.52,46.58,17548.0,41.1953,41.2661,41.1864,41.2396,17548.0
2020-09-01 15:05:00,46.58,46.63,46.58,46.63,11086.0,41.2396,41.2838,41.2396,41.2838,11086.0
2020-09-01 15:10:00,46.62,46.64,46.58,46.62,18840.0,41.275,41.2927,41.2396,41.275,18840.0
2020-09-01 15:15:00,46.62,46.66,46.61,46.64,16196.0,41.275,41.3104,41.2661,41.2927,16196.0
2020-09-01 15:20:00,46.64,46.64,46.53,46.54,44328.0,41.2927,41.2927,41.1953,41.2041,44328.0
2020-09-01 15:25:00,46.54,46.54,46.47,46.5,42393.0,41.2041,41.2041,41.1422,41.1687,42393.0
2020-09-01 15:30:00,46.48,46.54,46.48,46.52,53437.0,41.151,41.2041,41.151,41.1864,53437.0
2020-09-01 15:35:00,46.52,46.61,46.51,46.57,69347.0,41.1864,41.2661,41.1776,41.2307,69347.0
2020-09-01 15:40:00,46.57,46.71,46.53,46.7,67696.0,41.2307,41.3546,41.1953,41.3458,67696.0
2020-09-01 15:45:00,46.7,46.73,46.68,46.7,64409.0,41.3458,41.3724,41.3281,41.3458,64409.0
2020-09-01 15:50:00,46.69,46.69,46.52,46.54,175572.0,41.3369,41.3369,41.1864,41.2041,175572.0
2020-09-01 15:55:00,46.54,46.74,46.54,46.68,201049.0,41.2041,41.3812,41.2041,41.3281,201049.0
2020-09-02 09:30:00,46.84,47.37,46.65,47.37,75104.0,41.4697,41.939,41.3015,41.939,75104.0
2020-09-02 09:35:00,47.37,47.5,47.29,47.36,83438.0,41.939,42.0541,41.8681,41.9301,83438.0
2020-09-02 09:40:00,47.36,47.39,47.2,47.33,92007.0,41.9301,41.9567,41.7885,41.9036,92007.0
2020-09-02 09:45:00,47.32,47.46,47.31,47.36,50315.0,41.8947,42.0187,41.8859,41.9301,50315.0
2020-09-02 09:50:00,47.31,47.35,47.17,47.21,72553.0,41.8859,41.9213,41.7619,41.7973,72553.0
2020-09-02 09:55:00,47.21,47.34,47.16,47.22,64512.0,41.7973,41.9124,41.7531,41.8062,64512.0
2020-09-02 10:00:00,47.26,47.53,47.25,47.53,36524.0,41.8416,42.0806,41.8327,42.0806,36524.0
2020-09-02 10:05:00,47.53,47.6,47.25,47.36,80942.0,42.0806,42.1426,41.8327,41.9301,80942.0
2020-09-02 10:10:00,47.36,47.54,47.33,47.54,22509.0,41.9301,42.0895,41.9036,42.0895,22509.0
2020-09-02 10:15:00,47.56,47.6,47.29,47.3,28997.0,42.1072,42.1426,41.8681,41.877,28997.0
2020-09-02 10:20:00,47.3,47.35,47.21,47.35,35926.0,41.877,41.9213,41.7973,41.9213,35926.0
2020-09-02 10:25:00,47.36,47.37,47.11,47.13,35748.0,41.9301,41.939,41.7088,41.7265,35748.0
2020-09-02 10:30:00,47.14,47.3,47.13,47.27,24414.0,41.7353,41.877,41.7265,41.8504,24414.0
2020-09-02 10:35:00,47.26,47.47,47.17,47.4,21775.0,41.8416,42.0275,41.7619,41.9655,21775.0
2020-09-02 10:40:00,47.4,47.42,47.3,47.38,12601.0,41.9655,41.9832,41.877,41.9478,12601.0
2020-09-02 10:45:00,47.34,47.48,47.3,47.48,15709.0,41.9124,42.0364,41.877,42.0364,15709.0
2020-09-02 10:50:00,47.47,47.51,47.43,47.48,14195.0,42.0275,42.0629,41.9921,42.0364,14195.0
2020-09-02 10:55:00,47.49,47.55,47.43,47.52,15156.0,42.0452,42.0983,41.9921,42.0718,15156.0
2020-09-02 11:00:00,47.53,47.63,47.48,47.63,18161.0,42.0806,42.1692,42.0364,42.1692,18161.0
2020-09-02 11:05:00,47.62,47.63,47.52,47.55,11579.0,42.1603,42.1692,42.0718,42.0983,11579.0
2020-09-02 11:10:00,47.54,47.69,47.52,47.67,14954.0,42.0895,42.2223,42.0718,42.2046,14954.0
2020-09-02 11:15:00,47.67,47.67,47.54,47.59,20550.0,42.2046,42.2046,42.0895,42.1338,20550.0
2020-09-02 11:20:00,47.59,47.61,47.55,47.56,12374.0,42.1338,42.1515,42.0983,42.1072,12374.0
2020-09-02 11:25:00,47.55,47.7,47.55,47.67,25616.0,42.0983,42.2311,42.0983,42.2046,25616.0
2020-09-02 11:30:00,47.66,47.69,47.61,47.66,25214.0,42.1957,42.2223,42.1515,42.1957,25214.0
2020-09-02 11:35:00,47.66,47.66,47.41,47.43,24146.0,42.1957,42.1957,41.9744,41.9921,24146.0
2020-09-02 11:40:00,47.42,47.45,47.4,47.43,20543.0,41.9832,42.0098,41.9655,41.9921,20543.0
2020-09-02 11:45:00,47.42,47.56,47.42,47.56,24055.0,41.9832,42.1072,41.9832,42.1072,24055.0
2020-09-02 11:50:00,47.57,47.63,47.56,47.6,15156.0,42.116,42.1692,42.1072,42.1426,15156.0
2020-09-02 11:55:00,47.59,47.6,47.57,47.59,15489.0,42.1338,42.1426,42.116,42.1338,15489.0
2020-09-02 12:00:00,47.59,47.66,47.59,47.62,40885.0,42.1338,42.1957,42.1338,42.1603,40885.0
2020-09-02 12:05:00,47.63,47.63,47.51,47.59,11617.0,42.1692,42.1692,42.0629,42.1338,11617.0
2020-09-02 12:10:00,47.59,47.62,47.58,47.62,8700.0,42.1338,42.1603,42.1249,42.1603,8700.0
2020-09-02 12:15:00,47.62,47.71,47.59,47.68,16913.0,42.1603,42.24,42.1338,42.2134,16913.0
2020-09-02 12:20:00,47.68,47.7,47.63,47.63,8679.0,42.2134,42.2311,42.1692,42.1692,8679.0
2020-09-02 12:25:00,47.64,47.67,47.61,47.66,8775.0,42.178,42.2046,42.1515,42.1957,8775.0
2020-09-02 12:30:00,47.65,47.8,47.65,47.79,22155.0,42.1869,42.3197,42.1869,42.3108,22155.0
2020-09-02 12:35:00,47.8,47.8,47.76,47.78,8788.0,42.3197,42.3197,42.2843,42.302,8788.0
2020-09-02 12:40:00,47.79,47.79,47.72,47.73,18825.0,42.3108,42.3108,42.2488,42.2577,18825.0
2020-09-02 12:45:00,47.74,47.77,47.72,47.73,10126.0,42.2666,42.2931,42.2488,42.2577,10126.0
2020-09-02 12:50:00,47.72,47.8,47.72,47.8,15165.0,42.2488,42.3197,42.2488,42.3197,15165.0
2020-09-02 12:55:00,47.79,47.79,47.73,47.75,12021.0,42.3108,42.3108,42.2577,42.2754,12021.0
2020-09-02 13:00:00,47.73,47.76,47.7,47.76,16065.0,42.2577,42.2843,42.2311,42.2843,16065.0
2020-09-02 13:05:00,47.76,47.8,47.73,47.8,18398.0,42.2843,42.3197,42.2577,42.3197,18398.0
2020-09-02 13:10:00,47.8,47.87,47.79,47.85,16979.0,42.3197,42.3817,42.3108,42.3639,16979.0
2020-09-02 13:15:00,47.86,47.97,47.86,47.95,26169.0,42.3728,42.4702,42.3728,42.4525,26169.0
2020-09-02 13:20:00,47.95,48.02,47.95,47.97,45775.0,42.4525,42.5145,42.4525,42.4702,45775.0
2020-09-02 13:25:00,47.97,48.05,47.96,48.05,22699.0,42.4702,42.541,42.4613,42.541,22699.0
2020-09-02 13:30:00,48.04,48.09,48.0,48.08,12252.0,42.5322,42.5764,42.4967,42.5676,12252.0
2020-09-02 13:35:00,48.08,48.16,48.08,48.16,15860.0,42.5676,42.6384,42.5676,42.6384,15860.0
2020-09-02 13:40:00,48.16,48.25,48.12,48.23,16790.0,42.6384,42.7181,42.603,42.7004,16790.0
2020-09-02 13:45:00,48.23,48.29,48.21,48.25,73428.0,42.7004,42.7535,42.6827,42.7181,73428.0
2020-09-02 13:50:00,48.25,48.27,48.19,48.23,11375.0,42.7181,42.7358,42.665,42.7004,11375.0
2020-09-02 13:55:00,48.24,48.25,48.06,48.13,34819.0,42.7092,42.7181,42.5499,42.6118,34819.0
2020-09-02 14:00:00,48.12,48.12,47.99,48.05,13153.0,42.603,42.603,42.4879,42.541,13153.0
2020-09-02 14:05:00,48.05,48.07,47.92,47.96,24850.0,42.541,42.5587,42.4259,42.4613,24850.0
2020-09-02 14:10:00,47.96,47.97,47.91,47.94,9282.0,42.4613,42.4702,42.4171,42.4436,9282.0
2020-09-02 14:15:00,47.95,48.09,47.95,48.06,23857.0,42.4525,42.5764,42.4525,42.5499,23857.0
2020-09-02 14:20:00,48.05,48.19,48.04,48.16,31099.0,42.541,42.665,42.5322,42.6384,31099.0
2020-09-02 14:25:00,48.16,48.27,48.11,48.27,43555.0,42.6384,42.7358,42.5941,42.7358,43555.0
2020-09-02 14:30:00,48.27,48.3,48.21,48.3,19474.0,42.7358,42.7624,42.6827,42.7624,19474.0
2020-09-02 14:35:00,48.3,48.3,48.19,48.21,15277.0,42.7624,42.7624,42.665,42.6827,15277.0
2020-09-02 14:40:00,48.21,48.21,48.13,48.19,22286.0,42.6827,42.6827,42.6118,42.665,22286.0
2020-09-02 14:45:00,48.19,48.2,48.11,48.15,21362.0,42.665,42.6738,42.5941,42.6295,21362.0
2020-09-02 14:50:00,48.14,48.2,48.12,48.19,17555.0,42.6207,42.6738,42.603,42.665,17555.0
2020-09-02 14:55:00,48.19,48.27,48.18,48.26,13270.0,42.665,42.7358,42.6561,42.7269,13270.0
2020-09-02 15:00:00,48.26,48.32,48.25,48.32,18898.0,42.7269,42.7801,42.7181,42.7801,18898.0
2020-09-02 15:05:00,48.32,48.46,48.32,48.36,46176.0,42.7801,42.904,42.7801,42.8155,46176.0
2020-09-02 15:10:00,48.36,48.4,48.34,48.39,20534.0,42.8155,42.8509,42.7978,42.842,20534.0
2020-09-02 15:15:00,48.39,48.41,48.34,48.36,25348.0,42.842,42.8597,42.7978,42.8155,25348.0
2020-09-02 15:20:00,48.36,48.42,48.36,48.42,17768.0,42.8155,42.8686,42.8155,42.8686,17768.0
2020-09-02 15:25:00,48.42,48.45,48.4,48.44,19989.0,42.8686,42.8952,42.8509,42.8863,19989.0
2020-09-02 15:30:00,48.43,48.47,48.41,48.41,38159.0,42.8774,42.9129,42.8597,42.8597,38159.0
2020-09-02 15:35:00,48.42,48.42,48.34,48.39,34208.0,42.8686,42.8686,42.7978,42.842,34208.0
2020-09-02 15:40:00,48.4,48.4,48.35,48.37,52555.0,42.8509,42.8509,42.8066,42.8243,52555.0
2020-09-02 15:45:00,48.38,48.42,48.34,48.41,75422.0,42.8332,42.8686,42.7978,42.8597,75422.0
2020-09-02 15:50:00,48.42,48.42,48.18,48.18,159745.0,42.8686,42.8686,42.6561,42.6561,159745.0
2020-09-02 15:55:00,48.18,48.26,48.13,48.14,235424.0,42.6561,42.7269,42.6118,42.6207,235424.0
2020-09-03 09:30:00,47.66,48.33,47.25,47.88,98095.0,42.1957,42.7889,41.8327,42.3905,98095.0
2020-09-03 09:35:00,47.92,48.02,47.79,47.83,24579.0,42.4259,42.5145,42.3108,42.3462,24579.0
2020-09-03 09:40:00,47.83,48.13,47.76,48.07,24421.0,42.3462,42.6118,42.2843,42.5587,24421.0
2020-09-03 09:45:00,48.07,48.15,48.02,48.14,30587.0,42.5587,42.6295,42.5145,42.6207,30587.0
2020-09-03 09:50:00,48.12,48.14,47.82,47.85,32226.0,42.603,42.6207,42.3374,42.3639,32226.0
2020-09-03 09:55:00,47.86,48.06,47.83,47.9,25196.0,42.3728,42.5499,42.3462,42.4082,25196.0
2020-09-03 10:00:00,47.94,47.95,47.8,47.8,18912.0,42.4436,42.4525,42.3197,42.3197,18912.0
2020-09-03 10:05:00,47.81,47.81,47.55,47.58,25092.0,42.3285,42.3285,42.0983,42.1249,25092.0
2020-09-03 10:10:00,47.58,47.65,47.46,47.55,29618.0,42.1249,42.1869,42.0187,42.0983,29618.0
2020-09-03 10:15:00,47.53,47.53,47.44,47.48,18570.0,42.0806,42.0806,42.001,42.0364,18570.0
2020-09-03 10:20:00,47.48,47.53,47.08,47.2,38259.0,42.0364,42.0806,41.6822,41.7885,38259.0
2020-09-03 10:25:00,47.19,47.33,47.18,47.31,26971.0,41.7796,41.9036,41.7708,41.8859,26971.0
2020-09-03 10:30:00,47.34,47.55,47.25,47.55,15667.0,41.9124,42.0983,41.8327,42.0983,15667.0
2020-09-03 10:35:00,47.54,47.57,47.37,47.43,98109.0,42.0895,42.116,41.939,41.9921,98109.0
2020-09-03 10:40:00,47.44,47.52,47.36,47.47,16655.0,42.001,42.0718,41.9301,42.0275,16655.0
2020-09-03 10:45:00,47.46,47.5,47.3,47.3,22479.0,42.0187,42.0541,41.877,41.877,22479.0
2020-09-03 10:50:00,47.3,47.36,47.24,47.3,14959.0,41.877,41.9301,41.8239,41.877,14959.0
2020-09-03 10:55:00,47.31,47.35,47.21,47.33,25751.0,41.8859,41.9213,41.7973,41.9036,25751.0
2020-09-03 11:00:00,47.34,47.34,46.94,46.96,18142.0,41.9124,41.9124,41.5583,41.576,18142.0
2020-09-03 11:05:00,46.98,46.98,46.82,46.89,21192.0,41.5937,41.5937,41.452,41.514,21192.0
2020-09-03 11:10:00,46.87,46.96,46.85,46.87,17436.0,41.4963,41.576,41.4786,41.4963,17436.0
2020-09-03 11:15:00,46.82,46.82,46.36,46.41,28701.0,41.452,41.452,41.0448,41.089,28701.0
2020-09-03 11:20:00,46.41,46.52,46.31,46.4,40950.0,41.089,41.1864,41.0005,41.0802,40950.0
2020-09-03 11:25:00,46.39,46.49,46.29,46.44,47512.0,41.0713,41.1599,40.9828,41.1156,47512.0
2020-09-03 11:30:00,46.43,46.72,46.41,46.7,25528.0,41.1067,41.3635,41.089,41.3458,25528.0
2020-09-03 11:35:00,46.68,46.85,46.49,46.85,20380.0,41.3281,41.4786,41.1599,41.4786,20380.0
2020-09-03 11:40:00,46.82,46.92,46.81,46.82,19903.0,41.452,41.5406,41.4432,41.452,19903.0
2020-09-03 11:45:00,46.83,46.93,46.74,46.85,13325.0,41.4609,41.5494,41.3812,41.4786,13325.0
2020-09-03 11:50:00,46.87,46.96,46.81,46.91,11256.0,41.4963,41.576,41.4432,41.5317,11256.0
2020-09-03 11:55:00,46.92,46.94,46.65,46.67,13511.0,41.5406,41.5583,41.3015,41.3192,13511.0
2020-09-03 12:00:00,46.69,46.74,46.57,46.64,9346.0,41.3369,41.3812,41.2307,41.2927,9346.0
2020-09-03 12:05:00,46.65,46.77,46.63,46.77,11260.0,41.3015,41.4078,41.2838,41.4078,11260.0
2020-09-03 12:10:00,46.77,46.86,46.77,46.82,9439.0,41.4078,41.4874,41.4078,41.452,9439.0
2020-09-03 12:15:00,46.86,46.98,46.84,46.95,17100.0,41.4874,41.5937,41.4697,41.5671,17100.0
2020-09-03 12:20:00,46.92,46.96,46.86,46.92,38447.0,41.5406,41.576,41.4874,41.5406,38447.0
2020-09-03 12:25:00,46.92,46.93,46.78,46.85,29702.0,41.5406,41.5494,41.4166,41.4786,29702.0
2020-09-03 12:30:00,46.85,46.98,46.7,46.72,35936.0,41.4786,41.5937,41.3458,41.3635,35936.0
2020-09-03 12:35:00,46.69,46.79,46.65,46.7,41042.0,41.3369,41.4255,41.3015,41.3458,41042.0
2020-09-03 12:40:00,46.71,46.75,46.57,46.58,12807.0,41.3546,41.3901,41.2307,41.2396,12807.0
2020-09-03 12:45:00,46.55,46.62,46.46,46.48,16279.0,41.213,41.275,41.1333,41.151,16279.0
2020-09-03 12:50:00,46.5,46.58,46.47,46.58,9994.0,41.1687,41.2396,41.1422,41.2396,9994.0
2020-09-03 12:55:00,46.55,46.65,46.48,46.48,11378.0,41.213,41.3015,41.151,41.151,11378.0
2020-09-03 13:00:00,46.45,46.49,46.26,46.28,10430.0,41.1245,41.1599,40.9562,40.9739,10430.0
2020-09-03 13:05:00,46.31,46.38,46.28,46.37,15348.0,41.0005,41.0625,40.9739,41.0536,15348.0
2020-09-03 13:10:00,46.35,46.6,46.35,46.59,35808.0,41.0359,41.2573,41.0359,41.2484,35808.0
2020-09-03 13:15:00,46.58,46.58,46.37,46.37,12217.0,41.2396,41.2396,41.0536,41.0536,12217.0
2020-09-03 13:20:00,46.41,46.55,46.39,46.52,9441.0,41.089,41.213,41.0713,41.1864,9441.0
2020-09-03 13:25:00,46.51,46.6,46.39,46.6,8174.0,41.1776,41.2573,41.0713,41.2573,8174.0
2020-09-03 13:30:00,46.58,46.58,46.27,46.29,9438.0,41.2396,41.2396,40.9651,40.9828,9438.0
2020-09-03 13:35:00,46.29,46.39,46.22,46.25,11747.0,40.9828,41.0713,40.9208,40.9474,11747.0
2020-09-03 13:40:00,46.26,46.29,46.15,46.15,12429.0,40.9562,40.9828,40.8589,40.8589,12429.0
2020-09-03 13:45:00,46.17,46.27,46.17,46.19,13136.0,40.8766,40.9651,40.8766,40.8943,13136.0
2020-09-03 13:50:00,46.18,46.3,46.18,46.27,14842.0,40.8854,40.9917,40.8854,40.9651,14842.0
2020-09-03 13:55:00,46.27,46.32,46.23,46.25,14888.0,40.9651,41.0094,40.9297,40.9474,14888.0
2020-09-03 14:00:00,46.23,46.3,46.19,46.24,21173.0,40.9297,40.9917,40.8943,40.9385,21173.0
2020-09-03 14:05:00,46.25,46.33,46.21,46.3,15208.0,40.9474,41.0182,40.912,40.9917,15208.0
2020-09-03 14:10:00,46.3,46.39,46.24,46.31,11613.0,40.9917,41.0713,40.9385,41.0005,11613.0
2020-09-03 14:15:00,46.28,46.3,46.22,46.25,12789.0,40.9739,40.9917,40.9208,40.9474,12789.0
2020-09-03 14:20:00,46.27,46.34,46.26,46.29,9508.0,40.9651,41.0271,40.9562,40.9828,9508.0
2020-09-03 14:25:00,46.28,46.47,46.28,46.44,7460.0,40.9739,41.1422,40.9739,41.1156,7460.0
2020-09-03 14:30:00,46.43,46.56,46.41,46.5,17464.0,41.1067,41.2218,41.089,41.1687,17464.0
2020-09-03 14:35:00,46.5,46.59,46.49,46.52,9881.0,41.1687,41.2484,41.1599,41.1864,9881.0
2020-09-03 14:40:00,46.52,46.55,46.34,46.38,11846.0,41.1864,41.213,41.0271,41.0625,11846.0
2020-09-03 14:45:00,46.36,46.4,46.29,46.33,32515.0,41.0448,41.0802,40.9828,41.0182,32515.0
2020-09-03 14:50:00,46.32,46.34,46.17,46.23,23749.0,41.0094,41.0271,40.8766,40.9297,23749.0
2020-09-03 14:55:00,46.23,46.23,46.07,46.09,17221.0,40.9297,40.9297,40.788,40.8057,17221.0
2020-09-03 15:00:00,46.1,46.18,46.07,46.14,17459.0,40.8146,40.8854,40.788,40.85,17459.0
2020-09-03 15:05:00,46.16,46.24,46.09,46.21,21259.0,40.8677,40.9385,40.8057,40.912,21259.0
2020-09-03 15:10:00,46.21,46.31,46.14,46.31,24249.0,40.912,41.0005,40.85,41.0005,24249.0
2020-09-03 15:15:00,46.32,46.35,46.26,46.28,19643.0,41.0094,41.0359,40.9562,40.9739,19643.0
2020-09-03 15:20:00,46.27,46.3,46.06,46.07,32002.0,40.9651,40.9917,40.7792,40.788,32002.0
2020-09-03 15:25:00,46.07,46.21,46.01,46.12,41922.0,40.788,40.912,40.7349,40.8323,41922.0
2020-09-03 15:30:00,46.11,46.19,46.08,46.11,54971.0,40.8234,40.8943,40.7969,40.8234,54971.0
2020-09-03 15:35:00,46.12,46.48,46.12,46.43,60885.0,40.8323,41.151,40.8323,41.1067,60885.0
2020-09-03 15:40:00,46.43,46.51,46.37,46.45,57868.0,41.1067,41.1776,41.0536,41.1245,57868.0
2020-09-03 15:45:00,46.46,46.48,46.27,46.27,61953.0,41.1333,41.151,40.9651,40.9651,61953.0
2020-09-03 15:50:00,46.27,46.49,46.24,46.44,152809.0,40.9651,41.1599,40.9385,41.1156,152809.0
2020-09-03 15:55:00,46.45,46.6,46.4,46.56,222197.0,41.1245,41.2573,41.0802,41.2218,222197.0
2020-09-04 09:30:00,46.71,47.11,46.71,46.98,36732.0,41.3546,41.7088,41.3546,41.5937,36732.0
2020-09-04 09:35:00,46.96,47.17,46.93,46.99,15671.0,41.576,41.7619,41.5494,41.6025,15671.0
2020-09-04 09:40:00,47.0,47.28,46.98,47.14,16688.0,41.6114,41.8593,41.5937,41.7353,16688.0
2020-09-04 09:45:00,47.09,47.19,46.93,47.07,26417.0,41.6911,41.7796,41.5494,41.6734,26417.0
2020-09-04 09:50:00,47.08,47.13,46.81,46.82,23613.0,41.6822,41.7265,41.4432,41.452,23613.0
2020-09-04 09:55:00,46.85,47.15,46.85,47.13,27580.0,41.4786,41.7442,41.4786,41.7265,27580.0
2020-09-04 10:00:00,47.13,47.5,47.1,47.28,23159.0,41.7265,42.0541,41.6999,41.8593,23159.0
2020-09-04 10:05:00,47.22,47.3,47.14,47.25,20345.0,41.8062,41.877,41.7353,41.8327,20345.0
2020-09-04 10:10:00,47.23,47.32,47.04,47.09,36789.0,41.815,41.8947,41.6468,41.6911,36789.0
2020-09-04 10:15:00,47.08,47.14,46.81,46.84,24101.0,41.6822,41.7353,41.4432,41.4697,24101.0
2020-09-04 10:20:00,46.84,46.98,46.79,46.84,26923.0,41.4697,41.5937,41.4255,41.4697,26923.0
2020-09-04 10:25:00,46.83,47.01,46.8,46.8,31971.0,41.4609,41.6203,41.4343,41.4343,31971.0
2020-09-04 10:30:00,46.82,46.88,46.61,46.62,16752.0,41.452,41.5052,41.2661,41.275,16752.0
2020-09-04 10:35:00,46.62,46.71,46.35,46.62,17843.0,41.275,41.3546,41.0359,41.275,17843.0
2020-09-04 10:40:00,46.6,46.63,46.16,46.26,17671.0,41.2573,41.2838,40.8677,40.9562,17671.0
2020-09-04 10:45:00,46.31,46.59,46.31,46.57,14849.0,41.0005,41.2484,41.0005,41.2307,14849.0
2020-09-04 10:50:00,46.52,46.63,46.37,46.62,16609.0,41.1864,41.2838,41.0536,41.275,16609.0
2020-09-04 10:55:00,46.6,46.79,46.6,46.68,12937.0,41.2573,41.4255,41.2573,41.3281,12937.0
2020-09-04 11:00:00,46.67,46.71,46.39,46.54,12420.0,41.3192,41.3546,41.0713,41.2041,12420.0
2020-09-04 11:05:00,46.54,46.59,46.29,46.29,12097.0,41.2041,41.2484,40.9828,40.9828,12097.0
2020-09-04 11:10:00,46.31,46.5,46.29,46.48,31079.0,41.0005,41.1687,40.9828,41.151,31079.0
2020-09-04 11:15:00,46.48,46.57,46.27,46.44,25543.0,41.151,41.2307,40.9651,41.1156,25543.0
2020-09-04 11:20:00,46.44,46.44,46.14,46.14,15652.0,41.1156,41.1156,40.85,40.85,15652.0
2020-09-04 11:25:00,46.1,46.21,45.9,46.18,34152.0,40.8146,40.912,40.6375,40.8854,34152.0
2020-09-04 11:30:00,46.23,46.4,46.21,46.38,13763.0,40.9297,41.0802,40.912,41.0625,13763.0
2020-09-04 11:35:00,46.37,46.41,46.27,46.34,37223.0,41.0536,41.089,40.9651,41.0271,37223.0
2020-09-04 11:40:00,46.32,46.35,46.07,46.12,44605.0,41.0094,41.0359,40.788,40.8323,44605.0
2020-09-04 11:45:00,46.12,46.25,46.09,46.09,34129.0,40.8323,40.9474,40.8057,40.8057,34129.0
2020-09-04 11:50:00,46.07,46.14,45.92,46.11,66347.0,40.788,40.85,40.6552,40.8234,66347.0
2020-09-04 11:55:00,46.15,46.17,46.01,46.08,13297.0,40.8589,40.8766,40.7349,40.7969,13297.0
2020-09-04 12:00:00,46.08,46.28,46.03,46.2,13958.0,40.7969,40.9739,40.7526,40.9031,13958.0
2020-09-04 12:05:00,46.22,46.24,46.01,46.03,44166.0,40.9208,40.9385,40.7349,40.7526,44166.0
2020-09-04 12:10:00,46.02,46.14,46.02,46.13,58520.0,40.7438,40.85,40.7438,40.8411,58520.0
2020-09-04 12:15:00,46.13,46.22,46.11,46.16,76646.0,40.8411,40.9208,40.8234,40.8677,76646.0
2020-09-04 12:20:00,46.16,46.19,46.03,46.18,72796.0,40.8677,40.8943,40.7526,40.8854,72796.0
2020-09-04 12:25:00,46.18,46.3,46.16,46.3,31886.0,40.8854,40.9917,40.8677,40.9917,31886.0
2020-09-04 12:30:00,46.28,46.31,46.19,46.27,11011.0,40.9739,41.0005,40.8943,40.9651,11011.0
2020-09-04 12:35:00,46.26,46.3,46.21,46.23,15572.0,40.9562,40.9917,40.912,40.9297,15572.0
2020-09-04 12:40:00,46.26,46.42,46.24,46.37,44627.0,40.9562,41.0979,40.9385,41.0536,44627.0
2020-09-04 12:45:00,46.38,46.45,46.35,46.38,22404.0,41.0625,41.1245,41.0359,41.0625,22404.0
2020-09-04 12:50:00,46.39,46.4,46.29,46.3,51681.0,41.0713,41.0802,40.9828,40.9917,51681.0
2020-09-04 12:55:00,46.29,46.41,46.27,46.33,26005.0,40.9828,41.089,40.9651,41.0182,26005.0
2020-09-04 13:00:00,46.32,46.36,46.28,46.3,9058.0,41.0094,41.0448,40.9739,40.9917,9058.0
2020-09-04 13:05:00,46.31,46.32,46.23,46.26,17304.0,41.0005,41.0094,40.9297,40.9562,17304.0
2020-09-04 13:10:00,46.25,46.31,46.16,46.3,23241.0,40.9474,41.0005,40.8677,40.9917,23241.0
2020-09-04 13:15:00,46.29,46.29,46.04,46.04,10808.0,40.9828,40.9828,40.7615,40.7615,10808.0
2020-09-04 13:20:00,46.04,46.11,46.03,46.09,9924.0,40.7615,40.8234,40.7526,40.8057,9924.0
2020-09-04 13:25:00,46.1,46.21,46.09,46.14,11568.0,40.8146,40.912,40.8057,40.85,11568.0
2020-09-04 13:30:00,46.1,46.12,46.04,46.06,7870.0,40.8146,40.8323,40.7615,40.7792,7870.0
2020-09-04 13:35:00,46.06,46.16,46.04,46.14,9367.0,40.7792,40.8677,40.7615,40.85,9367.0
2020-09-04 13:40:00,46.14,46.16,46.1,46.14,7971.0,40.85,40.8677,40.8146,40.85,7971.0
2020-09-04 13:45:00,46.13,46.25,46.13,46.2,6302.0,40.8411,40.9474,40.8411,40.9031,6302.0
2020-09-04 13:50:00,46.17,46.24,46.13,46.23,6602.0,40.8766,40.9385,40.8411,40.9297,6602.0
2020-09-04 13:55:00,46.25,46.27,46.19,46.26,6574.0,40.9474,40.9651,40.8943,40.9562,6574.0
2020-09-04 14:00:00,46.25,46.28,46.22,46.23,15344.0,40.9474,40.9739,40.9208,40.9297,15344.0
2020-09-04 14:05:00,46.25,46.33,46.22,46.29,7764.0,40.9474,41.0182,40.9208,40.9828,7764.0
2020-09-04 14:10:00,46.29,46.32,46.25,46.27,6601.0,40.9828,41.0094,40.9474,40.9651,6601.0
2020-09-04 14:15:00,46.28,46.38,46.27,46.36,9348.0,40.9739,41.0625,40.9651,41.0448,9348.0
2020-09-04 14:20:00,46.35,46.47,46.35,46.43,10580.0,41.0359,41.1422,41.0359,41.1067,10580.0
2020-09-04 14:25:00,46.43,46.52,46.43,46.48,11231.0,41.1067,41.1864,41.1067,41.151,11231.0
2020-09-04 14:30:00,46.47,46.48,46.41,46.48,8963.0,41.1422,41.151,41.089,41.151,8963.0
2020-09-04 14:35:00,46.48,46.61,46.48,46.61,10239.0,41.151,41.2661,41.151,41.2661,10239.0
2020-09-04 14:40:00,46.61,46.71,46.59,46.61,10455.0,41.2661,41.3546,41.2484,41.2661,10455.0
2020-09-04 14:45:00,46.61,46.71,46.61,46.66,10174.0,41.2661,41.3546,41.2661,41.3104,10174.0
2020-09-04 14:50:00,46.66,46.76,46.62,46.66,11946.0,41.3104,41.3989,41.275,41.3104,11946.0
2020-09-04 14:55:00,46.67,46.78,46.64,46.77,14358.0,41.3192,41.4166,41.2927,41.4078,14358.0
2020-09-04 15:00:00,46.78,46.79,46.63,46.66,15453.0,41.4166,41.4255,41.2838,41.3104,15453.0
2020-09-04 15:05:00,46.66,46.68,46.58,46.65,11469.0,41.3104,41.3281,41.2396,41.3015,11469.0
2020-09-04 15:10:00,46.63,46.7,46.55,46.55,14686.0,41.2838,41.3458,41.213,41.213,14686.0
2020-09-04 15:15:00,46.54,46.8,46.54,46.76,18992.0,41.2041,41.4343,41.2041,41.3989,18992.0
2020-09-04 15:20:00,46.75,46.85,46.75,46.81,30960.0,41.3901,41.4786,41.3901,41.4432,30960.0
2020-09-04 15:25:00,46.82,46.84,46.72,46.75,19090.0,41.452,41.4697,41.3635,41.3901,19090.0
2020-09-04 15:30:00,46.74,46.77,46.62,46.65,32982.0,41.3812,41.4078,41.275,41.3015,32982.0
2020-09-04 15:35:00,46.66,46.68,46.44,46.48,25432.0,41.3104,41.3281,41.1156,41.151,25432.0
2020-09-04 15:40:00,46.48,46.54,46.45,46.47,23575.0,41.151,41.2041,41.1245,41.1422,23575.0
2020-09-04 15:45:00,46.46,46.62,46.37,46.37,43036.0,41.1333,41.275,41.0536,41.0536,43036.0
2020-09-04 15:50:00,46.36,46.52,46.33,46.44,70689.0,41.0448,41.1864,41.0182,41.1156,70689.0
2020-09-04 15:55:00,46.44,46.52,46.38,46.4,115824.0,41.1156,41.1864,41.0625,41.0802,115824.0
2020-09-08 09:30:00,45.21,45.78,45.18,45.41,75811.0,40.0266,40.5313,40.0001,40.2037,75811.0
2020-09-08 09:35:00,45.4,45.73,45.4,45.65,8183.0,40.1948,40.487,40.1948,40.4162,8183.0
2020-09-08 09:40:00,45.59,45.8,45.48,45.67,20669.0,40.3631,40.549,40.2657,40.4339,20669.0
2020-09-08 09:45:00,45.66,45.8,45.57,45.59,7512.0,40.425,40.549,40.3453,40.3631,7512.0
2020-09-08 09:50:00,45.55,45.72,45.54,45.68,13563.0,40.3276,40.4782,40.3188,40.4427,13563.0
2020-09-08 09:55:00,45.67,45.87,45.66,45.84,20005.0,40.4339,40.611,40.425,40.5844,20005.0
2020-09-08 10:00:00,45.81,45.82,45.51,45.52,17470.0,40.5578,40.5667,40.2922,40.3011,17470.0
2020-09-08 10:05:00,45.5,45.64,45.27,45.62,15524.0,40.2834,40.4073,40.0797,40.3896,15524.0
2020-09-08 10:10:00,45.61,45.83,45.55,45.83,7381.0,40.3808,40.5755,40.3276,40.5755,7381.0
2020-09-08 10:15:00,45.79,45.88,45.68,45.7,15911.0,40.5401,40.6198,40.4427,40.4604,15911.0
2020-09-08 10:20:00,45.67,45.85,45.63,45.75,29984.0,40.4339,40.5932,40.3985,40.5047,29984.0
2020-09-08 10:25:00,45.76,45.82,45.76,45.81,17090.0,40.5136,40.5667,40.5136,40.5578,17090.0
2020-09-08 10:30:00,45.83,45.85,45.62,45.72,18228.0,40.5755,40.5932,40.3896,40.4782,18228.0
2020-09-08 10:35:00,45.79,45.99,45.74,45.99,12693.0,40.5401,40.7172,40.4959,40.7172,12693.0
2020-09-08 10:40:00,45.96,45.96,45.68,45.74,38530.0,40.6906,40.6906,40.4427,40.4959,38530.0
2020-09-08 10:45:00,45.74,45.77,45.62,45.64,32968.0,40.4959,40.5224,40.3896,40.4073,32968.0
2020-09-08 10:50:00,45.62,45.69,45.58,45.62,7903.0,40.3896,40.4516,40.3542,40.3896,7903.0
2020-09-08 10:55:00,45.63,45.65,45.53,45.56,14870.0,40.3985,40.4162,40.3099,40.3365,14870.0
2020-09-08 11:00:00,45.56,45.66,45.44,45.63,22005.0,40.3365,40.425,40.2303,40.3985,22005.0
2020-09-08 11:05:00,45.62,45.64,45.52,45.59,27630.0,40.3896,40.4073,40.3011,40.3631,27630.0
2020-09-08 11:10:00,45.6,45.67,45.58,45.64,7525.0,40.3719,40.4339,40.3542,40.4073,7525.0
2020-09-08 11:15:00,45.65,45.77,45.63,45.71,11471.0,40.4162,40.5224,40.3985,40.4693,11471.0
2020-09-08 11:20:00,45.72,45.74,45.67,45.7,3879.0,40.4782,40.4959,40.4339,40.4604,3879.0
2020-09-08 11:25:00,45.71,45.75,45.64,45.68,7012.0,40.4693,40.5047,40.4073,40.4427,7012.0
2020-09-08 11:30:00,45.68,45.68,45.56,45.56,7922.0,40.4427,40.4427,40.3365,40.3365,7922.0
2020-09-08 11:35:00,45.59,45.7,45.58,45.63,7202.0,40.3631,40.4604,40.3542,40.3985,7202.0
2020-09-08 11:40:00,45.63,45.65,45.5,45.53,22035.0,40.3985,40.4162,40.2834,40.3099,22035.0
2020-09-08 11:45:00,45.52,45.52,45.43,45.44,11133.0,40.3011,40.3011,40.2214,40.2303,11133.0
2020-09-08 11:50:00,45.45,45.47,45.33,45.34,14722.0,40.2391,40.2568,40.1329,40.1417,14722.0
2020-09-08 11:55:00,45.32,45.42,45.32,45.36,24848.0,40.124,40.2125,40.124,40.1594,24848.0
2020-09-08 12:00:00,45.35,45.47,45.34,45.41,9468.0,40.1506,40.2568,40.1417,40.2037,9468.0
2020-09-08 12:05:00,45.42,45.52,45.36,45.45,11000.0,40.2125,40.3011,40.1594,40.2391,11000.0
2020-09-08 12:10:00,45.46,45.56,45.45,45.54,8991.0,40.248,40.3365,40.2391,40.3188,8991.0
2020-09-08 12:15:00,45.54,45.64,45.54,45.64,10143.0,40.3188,40.4073,40.3188,40.4073,10143.0
2020-09-08 12:20:00,45.65,45.75,45.6,45.69,9003.0,40.4162,40.5047,40.3719,40.4516,9003.0
2020-09-08 12:25:00,45.7,45.72,45.6,45.61,5541.0,40.4604,40.4782,40.3719,40.3808,5541.0
2020-09-08 12:30:00,45.63,45.69,45.58,45.62,7351.0,40.3985,40.4516,40.3542,40.3896,7351.0
2020-09-08 12:35:00,45.61,45.64,45.53,45.53,9779.0,40.3808,40.4073,40.3099,40.3099,9779.0
2020-09-08 12:40:00,45.55,45.61,45.54,45.57,8578.0,40.3276,40.3808,40.3188,40.3453,8578.0
2020-09-08 12:45:00,45.59,45.64,45.55,45.55,8100.0,40.3631,40.4073,40.3276,40.3276,8100.0
2020-09-08 12:50:00,45.55,45.65,45.54,45.63,8232.0,40.3276,40.4162,40.3188,40.3985,8232.0
2020-09-08 12:55:00,45.61,45.64,45.6,45.61,12599.0,40.3808,40.4073,40.3719,40.3808,12599.0
2020-09-08 13:00:00,45.6,45.62,45.58,45.6,7556.0,40.3719,40.3896,40.3542,40.3719,7556.0
2020-09-08 13:05:00,45.58,45.71,45.56,45.65,11275.0,40.3542,40.4693,40.3365,40.4162,11275.0
2020-09-08 13:10:00,45.65,45.74,45.65,45.69,7948.0,40.4162,40.4959,40.4162,40.4516,7948.0
2020-09-08 13:15:00,45.69,45.75,45.66,45.73,8822.0,40.4516,40.5047,40.425,40.487,8822.0
2020-09-08 13:20:00,45.72,45.73,45.66,45.67,8160.0,40.4782,40.487,40.425,40.4339,8160.0
2020-09-08 13:25:00,45.68,45.7,45.64,45.67,8900.0,40.4427,40.4604,40.4073,40.4339,8900.0
2020-09-08 13:30:00,45.66,45.75,45.61,45.74,11878.0,40.425,40.5047,40.3808,40.4959,11878.0
2020-09-08 13:35:00,45.74,45.78,45.74,45.74,11079.0,40.4959,40.5313,40.4959,40.4959,11079.0
2020-09-08 13:40:00,45.74,45.76,45.72,45.74,7810.0,40.4959,40.5136,40.4782,40.4959,7810.0
2020-09-08 13:45:00,45.75,45.77,45.71,45.77,9413.0,40.5047,40.5224,40.4693,40.5224,9413.0
2020-09-08 13:50:00,45.76,45.77,45.73,45.75,7467.0,40.5136,40.5224,40.487,40.5047,7467.0
2020-09-08 13:55:00,45.76,45.77,45.63,45.65,12450.0,40.5136,40.5224,40.3985,40.4162,12450.0
2020-09-08 14:00:00,45.67,45.67,45.58,45.65,12092.0,40.4339,40.4339,40.3542,40.4162,12092.0
2020-09-08 14:05:00,45.65,45.67,45.6,45.64,8591.0,40.4162,40.4339,40.3719,40.4073,8591.0
2020-09-08 14:10:00,45.66,45.67,45.61,45.62,10264.0,40.425,40.4339,40.3808,40.3896,10264.0
2020-09-08 14:15:00,45.62,45.64,45.57,45.61,9213.0,40.3896,40.4073,40.3453,40.3808,9213.0
2020-09-08 14:20:00,45.61,45.61,45.51,45.53,10656.0,40.3808,40.3808,40.2922,40.3099,10656.0
2020-09-08 14:25:00,45.53,45.54,45.5,45.52,8178.0,40.3099,40.3188,40.2834,40.3011,8178.0
2020-09-08 14:30:00,45.52,45.52,45.43,45.47,10274.0,40.3011,40.3011,40.2214,40.2568,10274.0
2020-09-08 14:35:00,45.47,45.49,45.39,45.41,21130.0,40.2568,40.2745,40.186,40.2037,21130.0
2020-09-08 14:40:00,45.42,45.43,45.33,45.33,15107.0,40.2125,40.2214,40.1329,40.1329,15107.0
2020-09-08 14:45:00,45.36,45.4,45.29,45.34,11262.0,40.1594,40.1948,40.0975,40.1417,11262.0
2020-09-08 14:50:00,45.33,45.35,45.18,45.24,15857.0,40.1329,40.1506,40.0001,40.0532,15857.0
2020-09-08 14:55:00,45.23,45.45,45.21,45.43,16095.0,40.0443,40.2391,40.0266,40.2214,16095.0
2020-09-08 15:00:00,45.42,45.42,45.21,45.21,10569.0,40.2125,40.2125,40.0266,40.0266,10569.0
2020-09-08 15:05:00,45.23,45.29,45.2,45.27,10286.0,40.0443,40.0975,40.0178,40.0797,10286.0
2020-09-08 15:10:00,45.27,45.42,45.27,45.39,9238.0,40.0797,40.2125,40.0797,40.186,9238.0
2020-09-08 15:15:00,45.37,45.41,45.32,45.38,16103.0,40.1683,40.2037,40.124,40.1771,16103.0
2020-09-08 15:20:00,45.37,45.46,45.37,45.41,11452.0,40.1683,40.248,40.1683,40.2037,11452.0
2020-09-08 15:25:00,45.43,45.53,45.4,45.52,13147.0,40.2214,40.3099,40.1948,40.3011,13147.0
2020-09-08 15:30:00,45.51,45.56,45.42,45.43,20988.0,40.2922,40.3365,40.2125,40.2214,20988.0
2020-09-08 15:35:00,45.44,45.58,45.42,45.52,26469.0,40.2303,40.3542,40.2125,40.3011,26469.0
2020-09-08 15:40:00,45.53,45.61,45.51,45.59,22557.0,40.3099,40.3808,40.2922,40.3631,22557.0
2020-09-08 15:45:00,45.59,45.6,45.39,45.49,40157.0,40.3631,40.3719,40.186,40.2745,40157.0
2020-09-08 15:50:00,45.48,45.48,45.23,45.26,95892.0,40.2657,40.2657,40.0443,40.0709,95892.0
2020-09-08 15:55:00,45.25,45.32,45.16,45.2,146896.0,40.062,40.124,39.9824,40.0178,146896.0
2020-09-09 09:30:00,46.19,46.19,45.55,45.55,35897.0,40.8943,40.8943,40.3276,40.3276,35897.0
2020-09-09 09:35:00,45.55,45.55,45.23,45.42,22857.0,40.3276,40.3276,40.0443,40.2125,22857.0
2020-09-09 09:40:00,45.41,45.55,45.33,45.5,8718.0,40.2037,40.3276,40.1329,40.2834,8718.0
2020-09-09 09:45:00,45.49,45.49,45.31,45.33,9110.0,40.2745,40.2745,40.1152,40.1329,9110.0
2020-09-09 09:50:00,45.34,45.53,45.34,45.5,16082.0,40.1417,40.3099,40.1417,40.2834,16082.0
2020-09-09 09:55:00,45.48,45.7,45.47,45.7,24074.0,40.2657,40.4604,40.2568,40.4604,24074.0
2020-09-09 10:00:00,45.74,45.92,45.67,45.88,51245.0,40.4959,40.6552,40.4339,40.6198,51245.0
2020-09-09 10:05:00,45.88,45.88,45.66,45.66,16479.0,40.6198,40.6198,40.425,40.425,16479.0
2020-09-09 10:10:00,45.67,45.76,45.66,45.69,28964.0,40.4339,40.5136,40.425,40.4516,28964.0
2020-09-09 10:15:00,45.7,45.75,45.64,45.65,20815.0,40.4604,40.5047,40.4073,40.4162,20815.0
2020-09-09 10:20:00,45.64,45.72,45.61,45.7,10339.0,40.4073,40.4782,40.3808,40.4604,10339.0
2020-09-09 10:25:00,45.7,45.71,45.53,45.63,42585.0,40.4604,40.4693,40.3099,40.3985,42585.0
2020-09-09 10:30:00,45.65,45.78,45.63,45.77,17989.0,40.4162,40.5313,40.3985,40.5224,17989.0
2020-09-09 10:35:00,45.78,45.9,45.74,45.86,24496.0,40.5313,40.6375,40.4959,40.6021,24496.0
2020-09-09 10:40:00,45.86,45.86,45.78,45.81,17181.0,40.6021,40.6021,40.5313,40.5578,17181.0
2020-09-09 10:45:00,45.81,45.88,45.77,45.8,22757.0,40.5578,40.6198,40.5224,40.549,22757.0
2020-09-09 10:50:00,45.8,45.8,45.76,45.8,11298.0,40.549,40.549,40.5136,40.549,11298.0
2020-09-09 10:55:00,45.8,45.83,45.78,45.82,11717.0,40.549,40.5755,40.5313,40.5667,11717.0
2020-09-09 11:00:00,45.85,46.0,45.85,45.99,7513.0,40.5932,40.726,40.5932,40.7172,7513.0
2020-09-09 11:05:00,45.98,46.03,45.92,45.95,23627.0,40.7083,40.7526,40.6552,40.6818,23627.0
2020-09-09 11:10:00,45.95,45.95,45.88,45.91,14892.0,40.6818,40.6818,40.6198,40.6464,14892.0
2020-09-09 11:15:00,45.91,45.95,45.82,45.85,9843.0,40.6464,40.6818,40.5667,40.5932,9843.0
2020-09-09 11:20:00,45.86,45.9,45.86,45.88,11179.0,40.6021,40.6375,40.6021,40.6198,11179.0
2020-09-09 11:25:00,45.88,46.0,45.88,45.97,8965.0,40.6198,40.726,40.6198,40.6995,8965.0
2020-09-09 11:30:00,45.96,45.97,45.88,45.89,6915.0,40.6906,40.6995,40.6198,40.6287,6915.0
2020-09-09 11:35:00,45.88,45.89,45.8,45.83,9012.0,40.6198,40.6287,40.549,40.5755,9012.0
2020-09-09 11:40:00,45.82,45.85,45.81,45.84,9043.0,40.5667,40.5932,40.5578,40.5844,9043.0
2020-09-09 11:45:00,45.84,45.89,45.83,45.89,10416.0,40.5844,40.6287,40.5755,40.6287,10416.0
2020-09-09 11:50:00,45.9,45.9,45.87,45.89,12204.0,40.6375,40.6375,40.611,40.6287,12204.0
2020-09-09 11:55:00,45.89,45.96,45.87,45.96,7944.0,40.6287,40.6906,40.611,40.6906,7944.0
2020-09-09 12:00:00,45.96,45.96,45.94,45.96,13365.0,40.6906,40.6906,40.6729,40.6906,13365.0
2020-09-09 12:05:00,45.95,45.95,45.91,45.92,15940.0,40.6818,40.6818,40.6464,40.6552,15940.0
2020-09-09 12:10:00,45.92,45.99,45.92,45.97,13790.0,40.6552,40.7172,40.6552,40.6995,13790.0
2020-09-09 12:15:00,45.97,45.98,45.94,45.94,6448.0,40.6995,40.7083,40.6729,40.6729,6448.0
2020-09-09 12:20:00,45.95,45.99,45.95,45.97,7599.0,40.6818,40.7172,40.6818,40.6995,7599.0
2020-09-09 12:25:00,45.98,46.05,45.97,46.0,17826.0,40.7083,40.7703,40.6995,40.726,17826.0
2020-09-09 12:30:00,45.99,46.15,45.82,46.08,107291.0,40.7172,40.8589,40.5667,40.7969,107291.0
2020-09-09 12:35:00,46.08,46.08,46.03,46.05,9388.0,40.7969,40.7969,40.7526,40.7703,9388.0
2020-09-09 12:40:00,46.05,46.09,46.0,46.08,10584.0,40.7703,40.8057,40.726,40.7969,10584.0
2020-09-09 12:45:00,46.07,46.17,46.06,46.16,6554.0,40.788,40.8766,40.7792,40.8677,6554.0
2020-09-09 12:50:00,46.17,46.19,46.15,46.19,6334.0,40.8766,40.8943,40.8589,40.8943,6334.0
2020-09-09 12:55:00,46.2,46.26,46.19,46.26,5203.0,40.9031,40.9562,40.8943,40.9562,5203.0
2020-09-09 13:00:00,46.27,46.33,46.27,46.33,11540.0,40.9651,41.0182,40.9651,41.0182,11540.0
2020-09-09 13:05:00,46.33,46.37,46.31,46.37,7003.0,41.0182,41.0536,41.0005,41.0536,7003.0
2020-09-09 13:10:00,46.38,46.42,46.37,46.41,9663.0,41.0625,41.0979,41.0536,41.089,9663.0
2020-09-09 13:15:00,46.41,46.44,46.37,46.38,9089.0,41.089,41.1156,41.0536,41.0625,9089.0
2020-09-09 13:20:00,46.39,46.42,46.36,46.4,10946.0,41.0713,41.0979,41.0448,41.0802,10946.0
2020-09-09 13:25:00,46.4,46.48,46.39,46.47,10377.0,41.0802,41.151,41.0713,41.1422,10377.0
2020-09-09 13:30:00,46.47,46.49,46.41,46.48,14806.0,41.1422,41.1599,41.089,41.151,14806.0
2020-09-09 13:35:00,46.48,46.6,46.48,46.58,13363.0,41.151,41.2573,41.151,41.2396,13363.0
2020-09-09 13:40:00,46.59,46.59,46.47,46.48,15045.0,41.2484,41.2484,41.1422,41.151,15045.0
2020-09-09 13:45:00,46.47,46.55,46.47,46.5,8610.0,41.1422,41.213,41.1422,41.1687,8610.0
2020-09-09 13:50:00,46.49,46.54,46.48,46.53,9000.0,41.1599,41.2041,41.151,41.1953,9000.0
2020-09-09 13:55:00,46.53,46.54,46.48,46.49,8975.0,41.1953,41.2041,41.151,41.1599,8975.0
2020-09-09 14:00:00,46.5,46.52,46.45,46.45,16932.0,41.1687,41.1864,41.1245,41.1245,16932.0
2020-09-09 14:05:00,46.45,46.57,46.45,46.56,10702.0,41.1245,41.2307,41.1245,41.2218,10702.0
2020-09-09 14:10:00,46.57,46.62,46.52,46.53,9187.0,41.2307,41.275,41.1864,41.1953,9187.0
2020-09-09 14:15:00,46.53,46.57,46.5,46.5,8899.0,41.1953,41.2307,41.1687,41.1687,8899.0
2020-09-09 14:20:00,46.5,46.59,46.49,46.58,11930.0,41.1687,41.2484,41.1599,41.2396,11930.0
2020-09-09 14:25:00,46.58,46.6,46.49,46.55,9948.0,41.2396,41.2573,41.1599,41.213,9948.0
2020-09-09 14:30:00,46.55,46.6,46.55,46.58,14454.0,41.213,41.2573,41.213,41.2396,14454.0
2020-09-09 14:35:00,46.58,46.64,46.57,46.62,10629.0,41.2396,41.2927,41.2307,41.275,10629.0
2020-09-09 14:40:00,46.61,46.66,46.6,46.66,9767.0,41.2661,41.3104,41.2573,41.3104,9767.0
2020-09-09 14:45:00,46.65,46.66,46.58,46.62,16722.0,41.3015,41.3104,41.2396,41.275,16722.0
2020-09-09 14:50:00,46.61,46.62,46.55,46.55,13026.0,41.2661,41.275,41.213,41.213,13026.0
2020-09-09 14:55:00,46.56,46.59,46.55,46.55,9977.0,41.2218,41.2484,41.213,41.213,9977.0
2020-09-09 15:00:00,46.57,46.61,46.55,46.6,15818.0,41.2307,41.2661,41.213,41.2573,15818.0
2020-09-09 15:05:00,46.59,46.64,46.59,46.61,12888.0,41.2484,41.2927,41.2484,41.2661,12888.0
2020-09-09 15:10:00,46.61,46.62,46.57,46.59,10094.0,41.2661,41.275,41.2307,41.2484,10094.0
2020-09-09 15:15:00,46.6,46.66,46.56,46.65,14084.0,41.2573,41.3104,41.2218,41.3015,14084.0
2020-09-09 15:20:00,46.65,46.73,46.64,46.73,15800.0,41.3015,41.3724,41.2927,41.3724,15800.0
2020-09-09 15:25:00,46.72,46.72,46.64,46.71,19574.0,41.3635,41.3635,41.2927,41.3546,19574.0
2020-09-09 15:30:00,46.7,46.76,46.66,46.72,21311.0,41.3458,41.3989,41.3104,41.3635,21311.0
2020-09-09 15:35:00,46.71,46.71,46.6,46.6,18870.0,41.3546,41.3546,41.2573,41.2573,18870.0
2020-09-09 15:40:00,46.59,46.64,46.55,46.61,27983.0,41.2484,41.2927,41.213,41.2661,27983.0
2020-09-09 15:45:00,46.59,46.6,46.56,46.6,35799.0,41.2484,41.2573,41.2218,41.2573,35799.0
2020-09-09 15:50:00,46.6,46.75,46.48,46.74,112639.0,41.2573,41.3901,41.151,41.3812,112639.0
2020-09-09 15:55:00,46.73,46.74,46.54,46.56,153581.0,41.3724,41.3812,41.2041,41.2218,153581.0
2020-09-10 09:30:00,46.96,46.96,46.44,46.73,37911.0,41.576,41.576,41.1156,41.3724,37911.0
2020-09-10 09:35:00,46.74,46.75,46.48,46.66,15593.0,41.3812,41.3901,41.151,41.3104,15593.0
2020-09-10 09:40:00,46.74,46.82,46.7,46.78,9180.0,41.3812,41.452,41.3458,41.4166,9180.0
2020-09-10 09:45:00,46.79,46.89,46.53,46.53,59731.0,41.4255,41.514,41.1953,41.1953,59731.0
2020-09-10 09:50:00,46.55,46.57,46.25,46.26,56948.0,41.213,41.2307,40.9474,40.9562,56948.0
2020-09-10 09:55:00,46.25,46.3,45.83,45.84,83561.0,40.9474,40.9917,40.5755,40.5844,83561.0
2020-09-10 10:00:00,45.85,45.92,45.8,45.91,55659.0,40.5932,40.6552,40.549,40.6464,55659.0
2020-09-10 10:05:00,45.92,46.0,45.75,45.75,36231.0,40.6552,40.726,40.5047,40.5047,36231.0
2020-09-10 10:10:00,45.75,45.81,45.71,45.81,15097.0,40.5047,40.5578,40.4693,40.5578,15097.0
2020-09-10 10:15:00,45.83,45.87,45.73,45.74,20843.0,40.5755,40.611,40.487,40.4959,20843.0
2020-09-10 10:20:00,45.73,45.8,45.7,45.75,15257.0,40.487,40.549,40.4604,40.5047,15257.0
2020-09-10 10:25:00,45.73,45.73,45.6,45.61,12138.0,40.487,40.487,40.3719,40.3808,12138.0
2020-09-10 10:30:00,45.62,45.85,45.62,45.79,14355.0,40.3896,40.5932,40.3896,40.5401,14355.0
2020-09-10 10:35:00,45.79,45.81,45.74,45.8,6899.0,40.5401,40.5578,40.4959,40.549,6899.0
2020-09-10 10:40:00,45.78,45.86,45.71,45.74,28063.0,40.5313,40.6021,40.4693,40.4959,28063.0
2020-09-10 10:45:00,45.74,45.74,45.55,45.57,15723.0,40.4959,40.4959,40.3276,40.3453,15723.0
2020-09-10 10:50:00,45.57,45.76,45.56,45.74,25978.0,40.3453,40.5136,40.3365,40.4959,25978.0
2020-09-10 10:55:00,45.73,45.73,45.43,45.43,21045.0,40.487,40.487,40.2214,40.2214,21045.0
2020-09-10 11:00:00,45.41,45.59,45.35,45.59,9678.0,40.2037,40.3631,40.1506,40.3631,9678.0
2020-09-10 11:05:00,45.59,45.66,45.57,45.63,10068.0,40.3631,40.425,40.3453,40.3985,10068.0
2020-09-10 11:10:00,45.65,45.69,45.57,45.63,7173.0,40.4162,40.4516,40.3453,40.3985,7173.0
2020-09-10 11:15:00,45.63,45.64,45.46,45.59,8725.0,40.3985,40.4073,40.248,40.3631,8725.0
2020-09-10 11:20:00,45.62,45.84,45.62,45.8,12931.0,40.3896,40.5844,40.3896,40.549,12931.0
2020-09-10 11:25:00,45.82,45.84,45.76,45.84,8181.0,40.5667,40.5844,40.5136,40.5844,8181.0
2020-09-10 11:30:00,45.85,45.85,45.7,45.7,7403.0,40.5932,40.5932,40.4604,40.4604,7403.0
2020-09-10 11:35:00,45.66,45.74,45.65,45.67,35222.0,40.425,40.4959,40.4162,40.4339,35222.0
2020-09-10 11:40:00,45.66,45.86,45.65,45.73,29383.0,40.425,40.6021,40.4162,40.487,29383.0
2020-09-10 11:45:00,45.74,45.82,45.69,45.81,13572.0,40.4959,40.5667,40.4516,40.5578,13572.0
2020-09-10 11:50:00,45.81,45.87,45.75,45.76,12660.0,40.5578,40.611,40.5047,40.5136,12660.0
2020-09-10 11:55:00,45.74,45.74,45.64,45.69,9161.0,40.4959,40.4959,40.4073,40.4516,9161.0
2020-09-10 12:00:00,45.68,45.82,45.6,45.65,14016.0,40.4427,40.5667,40.3719,40.4162,14016.0
2020-09-10 12:05:00,45.66,45.75,45.66,45.7,10934.0,40.425,40.5047,40.425,40.4604,10934.0
2020-09-10 12:10:00,45.71,45.81,45.68,45.68,46371.0,40.4693,40.5578,40.4427,40.4427,46371.0
2020-09-10 12:15:00,45.67,45.72,45.62,45.69,11372.0,40.4339,40.4782,40.3896,40.4516,11372.0
2020-09-10 12:20:00,45.7,45.7,45.58,45.6,6630.0,40.4604,40.4604,40.3542,40.3719,6630.0
2020-09-10 12:25:00,45.6,45.65,45.59,45.65,6475.0,40.3719,40.4162,40.3631,40.4162,6475.0
2020-09-10 12:30:00,45.64,45.65,45.58,45.58,8418.0,40.4073,40.4162,40.3542,40.3542,8418.0
2020-09-10 12:35:00,45.55,45.55,45.45,45.45,5625.0,40.3276,40.3276,40.2391,40.2391,5625.0
2020-09-10 12:40:00,45.47,45.47,45.32,45.32,21141.0,40.2568,40.2568,40.124,40.124,21141.0
2020-09-10 12:45:00,45.33,45.36,45.26,45.33,13734.0,40.1329,40.1594,40.0709,40.1329,13734.0
2020-09-10 12:50:00,45.32,45.48,45.32,45.46,5783.0,40.124,40.2657,40.124,40.248,5783.0
2020-09-10 12:55:00,45.48,45.52,45.43,45.49,7481.0,40.2657,40.3011,40.2214,40.2745,7481.0
2020-09-10 13:00:00,45.49,45.55,45.46,45.5,5675.0,40.2745,40.3276,40.248,40.2834,5675.0
2020-09-10 13:05:00,45.52,45.54,45.47,45.49,6911.0,40.3011,40.3188,40.2568,40.2745,6911.0
2020-09-10 13:10:00,45.49,45.56,45.49,45.51,19205.0,40.2745,40.3365,40.2745,40.2922,19205.0
2020-09-10 13:15:00,45.51,45.62,45.51,45.62,5578.0,40.2922,40.3896,40.2922,40.3896,5578.0
2020-09-10 13:20:00,45.63,45.63,45.57,45.58,7161.0,40.3985,40.3985,40.3453,40.3542,7161.0
2020-09-10 13:25:00,45.57,45.57,45.45,45.46,6214.0,40.3453,40.3453,40.2391,40.248,6214.0
2020-09-10 13:30:00,45.49,45.54,45.49,45.52,5820.0,40.2745,40.3188,40.2745,40.3011,5820.0
2020-09-10 13:35:00,45.52,45.54,45.42,45.42,5792.0,40.3011,40.3188,40.2125,40.2125,5792.0
2020-09-10 13:40:00,45.4,45.45,45.37,45.39,6272.0,40.1948,40.2391,40.1683,40.186,6272.0
2020-09-10 13:45:00,45.4,45.45,45.39,45.43,5818.0,40.1948,40.2391,40.186,40.2214,5818.0
2020-09-10 13:50:00,45.45,45.46,45.34,45.36,7939.0,40.2391,40.248,40.1417,40.1594,7939.0
2020-09-10 13:55:00,45.36,45.38,45.32,45.32,11375.0,40.1594,40.1771,40.124,40.124,11375.0
2020-09-10 14:00:00,45.33,45.42,45.3,45.42,8539.0,40.1329,40.2125,40.1063,40.2125,8539.0
2020-09-10 14:05:00,45.43,45.44,45.33,45.36,5571.0,40.2214,40.2303,40.1329,40.1594,5571.0
2020-09-10 14:10:00,45.37,45.38,45.26,45.27,8637.0,40.1683,40.1771,40.0709,40.0797,8637.0
2020-09-10 14:15:00,45.28,45.28,45.09,45.14,16522.0,40.0886,40.0886,39.9204,39.9646,16522.0
2020-09-10 14:20:00,45.15,45.2,45.06,45.06,18930.0,39.9735,40.0178,39.8938,39.8938,18930.0
2020-09-10 14:25:00,45.05,45.12,44.83,44.83,33869.0,39.885,39.9469,39.6902,39.6902,33869.0
2020-09-10 14:30:00,44.84,45.03,44.82,45.0,21973.0,39.699,39.8673,39.6813,39.8407,21973.0
2020-09-10 14:35:00,44.99,44.99,44.92,44.97,11372.0,39.8318,39.8318,39.7699,39.8141,11372.0
2020-09-10 14:40:00,44.97,44.97,44.79,44.8,12013.0,39.8141,39.8141,39.6548,39.6636,12013.0
2020-09-10 14:45:00,44.82,44.95,44.81,44.94,22995.0,39.6813,39.7964,39.6725,39.7876,22995.0
2020-09-10 14:50:00,44.92,44.92,44.75,44.76,15060.0,39.7699,39.7699,39.6194,39.6282,15060.0
2020-09-10 14:55:00,44.76,44.94,44.74,44.86,12280.0,39.6282,39.7876,39.6105,39.7168,12280.0
2020-09-10 15:00:00,44.86,44.88,44.75,44.75,17452.0,39.7168,39.7345,39.6194,39.6194,17452.0
2020-09-10 15:05:00,44.76,44.78,44.63,44.65,19378.0,39.6282,39.6459,39.5131,39.5308,19378.0
2020-09-10 15:10:00,44.63,44.68,44.57,44.64,16004.0,39.5131,39.5574,39.46,39.522,16004.0
2020-09-10 15:15:00,44.62,44.64,44.51,44.53,23330.0,39.5043,39.522,39.4069,39.4246,23330.0
2020-09-10 15:20:00,44.52,44.63,44.47,44.5,27898.0,39.4157,39.5131,39.3715,39.398,27898.0
2020-09-10 15:25:00,44.49,44.66,44.43,44.65,24362.0,39.3892,39.5397,39.3361,39.5308,24362.0
2020-09-10 15:30:00,44.63,44.69,44.55,44.63,31041.0,39.5131,39.5662,39.4423,39.5131,31041.0
2020-09-10 15:35:00,44.61,44.66,44.53,44.65,38154.0,39.4954,39.5397,39.4246,39.5308,38154.0
2020-09-10 15:40:00,44.65,44.84,44.62,44.73,37166.0,39.5308,39.699,39.5043,39.6017,37166.0
2020-09-10 15:45:00,44.73,44.76,44.49,44.53,52892.0,39.6017,39.6282,39.3892,39.4246,52892.0
2020-09-10 15:50:00,44.52,44.62,44.46,44.49,92900.0,39.4157,39.5043,39.3626,39.3892,92900.0
2020-09-10 15:55:00,44.49,44.55,44.37,44.37,177689.0,39.3892,39.4423,39.2829,39.2829,177689.0
2020-09-11 09:30:00,44.91,45.07,44.67,44.73,46651.0,39.761,39.9027,39.5485,39.6017,46651.0
2020-09-11 09:35:00,44.74,44.74,44.57,44.7,27714.0,39.6105,39.6105,39.46,39.5751,27714.0
2020-09-11 09:40:00,44.68,44.69,44.54,44.69,22502.0,39.5574,39.5662,39.4334,39.5662,22502.0
2020-09-11 09:45:00,44.64,44.89,44.64,44.83,17894.0,39.522,39.7433,39.522,39.6902,17894.0
2020-09-11 09:50:00,44.84,44.89,44.68,44.71,23483.0,39.699,39.7433,39.5574,39.5839,23483.0
2020-09-11 09:55:00,44.72,44.72,44.45,44.51,19478.0,39.5928,39.5928,39.3538,39.4069,19478.0
2020-09-11 10:00:00,44.5,44.56,44.36,44.48,15770.0,39.398,39.4511,39.2741,39.3803,15770.0
2020-09-11 10:05:00,44.49,44.64,44.45,44.45,15401.0,39.3892,39.522,39.3538,39.3538,15401.0
2020-09-11 10:10:00,44.48,44.56,44.27,44.52,29185.0,39.3803,39.4511,39.1944,39.4157,29185.0
2020-09-11 10:15:00,44.53,44.65,44.42,44.63,20154.0,39.4246,39.5308,39.3272,39.5131,20154.0
2020-09-11 10:20:00,44.63,44.67,44.58,44.61,14239.0,39.5131,39.5485,39.4689,39.4954,14239.0
2020-09-11 10:25:00,44.61,44.62,44.35,44.35,24878.0,39.4954,39.5043,39.2652,39.2652,24878.0
2020-09-11 10:30:00,44.37,44.42,44.24,44.28,21887.0,39.2829,39.3272,39.1678,39.2032,21887.0
2020-09-11 10:35:00,44.27,44.34,44.12,44.25,24343.0,39.1944,39.2564,39.0616,39.1767,24343.0
2020-09-11 10:40:00,44.26,44.46,44.22,44.45,19367.0,39.1855,39.3626,39.1501,39.3538,19367.0
2020-09-11 10:45:00,44.46,44.48,44.36,44.43,22025.0,39.3626,39.3803,39.2741,39.3361,22025.0
2020-09-11 10:50:00,44.41,44.44,44.35,44.37,16330.0,39.3183,39.3449,39.2652,39.2829,16330.0
2020-09-11 10:55:00,44.36,44.39,44.25,44.28,11900.0,39.2741,39.3006,39.1767,39.2032,11900.0
2020-09-11 11:00:00,44.28,44.46,44.26,44.41,17724.0,39.2032,39.3626,39.1855,39.3183,17724.0
2020-09-11 11:05:00,44.42,44.47,44.36,44.45,16614.0,39.3272,39.3715,39.2741,39.3538,16614.0
2020-09-11 11:10:00,44.48,44.48,44.39,44.43,11902.0,39.3803,39.3803,39.3006,39.3361,11902.0
2020-09-11 11:15:00,44.41,44.41,44.28,44.36,11317.0,39.3183,39.3183,39.2032,39.2741,11317.0
2020-09-11 11:20:00,44.35,44.38,44.19,44.25,14492.0,39.2652,39.2918,39.1236,39.1767,14492.0
2020-09-11 11:25:00,44.26,44.27,44.18,44.22,12690.0,39.1855,39.1944,39.1147,39.1501,12690.0
2020-09-11 11:30:00,44.2,44.2,44.03,44.1,13895.0,39.1324,39.1324,38.9819,39.0439,13895.0
2020-09-11 11:35:00,44.07,44.14,44.05,44.11,9060.0,39.0173,39.0793,38.9996,39.0527,9060.0
2020-09-11 11:40:00,44.12,44.15,44.04,44.15,12796.0,39.0616,39.0882,38.9908,39.0882,12796.0
2020-09-11 11:45:00,44.14,44.25,44.09,44.25,19339.0,39.0793,39.1767,39.035,39.1767,19339.0
2020-09-11 11:50:00,44.25,44.31,44.07,44.14,45305.0,39.1767,39.2298,39.0173,39.0793,45305.0
2020-09-11 11:55:00,44.14,44.21,44.12,44.19,25707.0,39.0793,39.1413,39.0616,39.1236,25707.0
2020-09-11 12:00:00,44.19,44.35,44.09,44.35,12638.0,39.1236,39.2652,39.035,39.2652,12638.0
2020-09-11 12:05:00,44.35,44.48,44.35,44.48,17463.0,39.2652,39.3803,39.2652,39.3803,17463.0
2020-09-11 12:10:00,44.47,44.57,44.41,44.41,20705.0,39.3715,39.46,39.3183,39.3183,20705.0
2020-09-11 12:15:00,44.42,44.45,44.25,44.26,14029.0,39.3272,39.3538,39.1767,39.1855,14029.0
2020-09-11 12:20:00,44.27,44.33,44.26,44.3,7913.0,39.1944,39.2475,39.1855,39.221,7913.0
2020-09-11 12:25:00,44.29,44.29,44.15,44.16,5897.0,39.2121,39.2121,39.0882,39.097,5897.0
2020-09-11 12:30:00,44.14,44.15,44.01,44.05,12006.0,39.0793,39.0882,38.9642,38.9996,12006.0
2020-09-11 12:35:00,44.05,44.13,44.02,44.03,12391.0,38.9996,39.0704,38.9731,38.9819,12391.0
2020-09-11 12:40:00,44.02,44.11,43.93,44.01,19034.0,38.9731,39.0527,38.8934,38.9642,19034.0
2020-09-11 12:45:00,44.01,44.07,43.98,44.03,9762.0,38.9642,39.0173,38.9376,38.9819,9762.0
2020-09-11 12:50:00,44.03,44.11,44.03,44.1,31429.0,38.9819,39.0527,38.9819,39.0439,31429.0
2020-09-11 12:55:00,44.1,44.11,43.88,43.91,12710.0,39.0439,39.0527,38.8491,38.8757,12710.0
2020-09-11 13:00:00,43.93,43.97,43.9,43.92,4655.0,38.8934,38.9288,38.8668,38.8845,4655.0
2020-09-11 13:05:00,43.93,43.93,43.78,43.83,11422.0,38.8934,38.8934,38.7606,38.8048,11422.0
2020-09-11 13:10:00,43.82,43.84,43.7,43.71,34762.0,38.796,38.8137,38.6897,38.6986,34762.0
2020-09-11 13:15:00,43.71,43.82,43.66,43.75,22833.0,38.6986,38.796,38.6543,38.734,22833.0
2020-09-11 13:20:00,43.76,43.8,43.71,43.75,11079.0,38.7429,38.7783,38.6986,38.734,11079.0
2020-09-11 13:25:00,43.75,43.76,43.64,43.73,15706.0,38.734,38.7429,38.6366,38.7163,15706.0
2020-09-11 13:30:00,43.73,43.76,43.59,43.61,15758.0,38.7163,38.7429,38.5924,38.6101,15758.0
2020-09-11 13:35:00,43.61,43.75,43.61,43.63,19245.0,38.6101,38.734,38.6101,38.6278,19245.0
2020-09-11 13:40:00,43.61,43.76,43.61,43.67,14762.0,38.6101,38.7429,38.6101,38.6632,14762.0
2020-09-11 13:45:00,43.67,43.7,43.57,43.57,14440.0,38.6632,38.6897,38.5746,38.5746,14440.0
2020-09-11 13:50:00,43.58,43.72,43.57,43.6,13315.0,38.5835,38.7075,38.5746,38.6012,13315.0
2020-09-11 13:55:00,43.6,43.61,43.54,43.55,11841.0,38.6012,38.6101,38.5481,38.5569,11841.0
2020-09-11 14:00:00,43.55,43.58,43.48,43.55,16035.0,38.5569,38.5835,38.495,38.5569,16035.0
2020-09-11 14:05:00,43.55,43.7,43.55,43.69,9602.0,38.5569,38.6897,38.5569,38.6809,9602.0
2020-09-11 14:10:00,43.7,43.78,43.64,43.77,22137.0,38.6897,38.7606,38.6366,38.7517,22137.0
2020-09-11 14:15:00,43.76,43.76,43.64,43.64,9319.0,38.7429,38.7429,38.6366,38.6366,9319.0
2020-09-11 14:20:00,43.63,43.7,43.58,43.68,15262.0,38.6278,38.6897,38.5835,38.672,15262.0
2020-09-11 14:25:00,43.67,43.69,43.62,43.62,7652.0,38.6632,38.6809,38.6189,38.6189,7652.0
2020-09-11 14:30:00,43.62,43.75,43.61,43.72,13524.0,38.6189,38.734,38.6101,38.7075,13524.0
2020-09-11 14:35:00,43.73,43.8,43.71,43.76,16910.0,38.7163,38.7783,38.6986,38.7429,16910.0
2020-09-11 14:40:00,43.75,43.86,43.74,43.82,20239.0,38.734,38.8314,38.7252,38.796,20239.0
2020-09-11 14:45:00,43.8,43.82,43.74,43.74,12561.0,38.7783,38.796,38.7252,38.7252,12561.0
2020-09-11 14:50:00,43.71,43.79,43.68,43.76,12435.0,38.6986,38.7694,38.672,38.7429,12435.0
2020-09-11 14:55:00,43.77,43.79,43.71,43.75,13040.0,38.7517,38.7694,38.6986,38.734,13040.0
2020-09-11 15:00:00,43.74,43.76,43.67,43.72,14903.0,38.7252,38.7429,38.6632,38.7075,14903.0
2020-09-11 15:05:00,43.72,43.74,43.62,43.66,11100.0,38.7075,38.7252,38.6189,38.6543,11100.0
2020-09-11 15:10:00,43.66,43.72,43.62,43.68,13302.0,38.6543,38.7075,38.6189,38.672,13302.0
2020-09-11 15:15:00,43.69,43.82,43.68,43.82,13663.0,38.6809,38.796,38.672,38.796,13663.0
2020-09-11 15:20:00,43.81,44.0,43.81,43.95,19020.0,38.7871,38.9553,38.7871,38.9111,19020.0
2020-09-11 15:25:00,43.93,44.04,43.9,44.02,17948.0,38.8934,38.9908,38.8668,38.9731,17948.0
2020-09-11 15:30:00,44.03,44.09,44.0,44.04,24204.0,38.9819,39.035,38.9553,38.9908,24204.0
2020-09-11 15:35:00,44.03,44.08,44.0,44.05,25251.0,38.9819,39.0262,38.9553,38.9996,25251.0
2020-09-11 15:40:00,44.05,44.1,44.01,44.09,41428.0,38.9996,39.0439,38.9642,39.035,41428.0
2020-09-11 15:45:00,44.09,44.19,44.05,44.17,48542.0,39.035,39.1236,38.9996,39.1059,48542.0
2020-09-11 15:50:00,44.18,44.18,44.01,44.08,99268.0,39.1147,39.1147,38.9642,39.0262,99268.0
2020-09-11 15:55:00,44.09,44.11,44.03,44.09,129766.0,39.035,39.0527,38.9819,39.035,129766.0
2020-09-14 09:30:00,44.71,45.1,44.3,44.62,56644.0,39.5839,39.9292,39.221,39.5043,56644.0
2020-09-14 09:35:00,44.63,44.86,44.52,44.73,46591.0,39.5131,39.7168,39.4157,39.6017,46591.0
2020-09-14 09:40:00,44.73,45.08,44.72,45.01,46269.0,39.6017,39.9115,39.5928,39.8496,46269.0
2020-09-14 09:45:00,45.01,45.02,44.72,44.9,46384.0,39.8496,39.8584,39.5928,39.7522,46384.0
2020-09-14 09:50:00,44.93,45.05,44.87,44.99,40671.0,39.7787,39.885,39.7256,39.8318,40671.0
2020-09-14 09:55:00,44.99,45.04,44.95,45.0,26123.0,39.8318,39.8761,39.7964,39.8407,26123.0
2020-09-14 10:00:00,45.01,45.14,44.97,45.12,24548.0,39.8496,39.9646,39.8141,39.9469,24548.0
2020-09-14 10:05:00,45.12,45.21,45.07,45.16,25729.0,39.9469,40.0266,39.9027,39.9824,25729.0
2020-09-14 10:10:00,45.18,45.18,45.07,45.11,25306.0,40.0001,40.0001,39.9027,39.9381,25306.0
2020-09-14 10:15:00,45.11,45.25,45.1,45.23,20606.0,39.9381,40.062,39.9292,40.0443,20606.0
2020-09-14 10:20:00,45.22,45.29,45.17,45.29,27772.0,40.0355,40.0975,39.9912,40.0975,27772.0
2020-09-14 10:25:00,45.28,45.37,45.27,45.31,21936.0,40.0886,40.1683,40.0797,40.1152,21936.0
2020-09-14 10:30:00,45.31,45.36,45.16,45.16,15383.0,40.1152,40.1594,39.9824,39.9824,15383.0
2020-09-14 10:35:00,45.15,45.22,45.14,45.21,16578.0,39.9735,40.0355,39.9646,40.0266,16578.0
2020-09-14 10:40:00,45.21,45.34,45.2,45.28,16228.0,40.0266,40.1417,40.0178,40.0886,16228.0
2020-09-14 10:45:00,45.29,45.39,45.28,45.37,17749.0,40.0975,40.186,40.0886,40.1683,17749.0
2020-09-14 10:50:00,45.36,45.45,45.35,45.38,19480.0,40.1594,40.2391,40.1506,40.1771,19480.0
2020-09-14 10:55:00,45.37,45.38,45.31,45.31,22529.0,40.1683,40.1771,40.1152,40.1152,22529.0
2020-09-14 11:00:00,45.31,45.41,45.31,45.35,19264.0,40.1152,40.2037,40.1152,40.1506,19264.0
2020-09-14 11:05:00,45.34,45.39,45.24,45.27,23655.0,40.1417,40.186,40.0532,40.0797,23655.0
2020-09-14 11:10:00,45.27,45.3,45.24,45.3,11534.0,40.0797,40.1063,40.0532,40.1063,11534.0
2020-09-14 11:15:00,45.29,45.29,45.19,45.22,14878.0,40.0975,40.0975,40.0089,40.0355,14878.0
2020-09-14 11:20:00,45.23,45.23,45.16,45.19,17638.0,40.0443,40.0443,39.9824,40.0089,17638.0
2020-09-14 11:25:00,45.19,45.38,45.18,45.34,16577.0,40.0089,40.1771,40.0001,40.1417,16577.0
2020-09-14 11:30:00,45.34,45.46,45.34,45.46,14688.0,40.1417,40.248,40.1417,40.248,14688.0
2020-09-14 11:35:00,45.45,45.53,45.44,45.51,17298.0,40.2391,40.3099,40.2303,40.2922,17298.0
2020-09-14 11:40:00,45.51,45.67,45.51,45.65,44365.0,40.2922,40.4339,40.2922,40.4162,44365.0
2020-09-14 11:45:00,45.66,45.67,45.49,45.55,14482.0,40.425,40.4339,40.2745,40.3276,14482.0
2020-09-14 11:50:00,45.55,45.56,45.42,45.44,20618.0,40.3276,40.3365,40.2125,40.2303,20618.0
2020-09-14 11:55:00,45.44,45.48,45.33,45.34,14103.0,40.2303,40.2657,40.1329,40.1417,14103.0
2020-09-14 12:00:00,45.34,45.38,45.32,45.37,10897.0,40.1417,40.1771,40.124,40.1683,10897.0
2020-09-14 12:05:00,45.38,45.46,45.35,45.45,16142.0,40.1771,40.248,40.1506,40.2391,16142.0
2020-09-14 12:10:00,45.45,45.48,45.41,45.42,16408.0,40.2391,40.2657,40.2037,40.2125,16408.0
2020-09-14 12:15:00,45.4,45.48,45.4,45.45,8311.0,40.1948,40.2657,40.1948,40.2391,8311.0
2020-09-14 12:20:00,45.45,45.46,45.38,45.4,24632.0,40.2391,40.248,40.1771,40.1948,24632.0
2020-09-14 12:25:00,45.4,45.44,45.39,45.41,12224.0,40.1948,40.2303,40.186,40.2037,12224.0
2020-09-14 12:30:00,45.41,45.42,45.35,45.38,10329.0,40.2037,40.2125,40.1506,40.1771,10329.0
2020-09-14 12:35:00,45.37,45.43,45.34,45.43,39886.0,40.1683,40.2214,40.1417,40.2214,39886.0
2020-09-14 12:40:00,45.44,45.47,45.44,45.46,7876.0,40.2303,40.2568,40.2303,40.248,7876.0
2020-09-14 12:45:00,45.45,45.45,45.36,45.39,16057.0,40.2391,40.2391,40.1594,40.186,16057.0
2020-09-14 12:50:00,45.4,45.45,45.36,45.38,10564.0,40.1948,40.2391,40.1594,40.1771,10564.0
2020-09-14 12:55:00,45.38,45.44,45.37,45.44,6722.0,40.1771,40.2303,40.1683,40.2303,6722.0
2020-09-14 13:00:00,45.45,45.54,45.45,45.53,11657.0,40.2391,40.3188,40.2391,40.3099,11657.0
2020-09-14 13:05:00,45.52,45.52,45.43,45.46,9610.0,40.3011,40.3011,40.2214,40.248,9610.0
2020-09-14 13:10:00,45.46,45.51,45.45,45.51,9116.0,40.248,40.2922,40.2391,40.2922,9116.0
2020-09-14 13:15:00,45.5,45.51,45.48,45.48,15824.0,40.2834,40.2922,40.2657,40.2657,15824.0
2020-09-14 13:20:00,45.49,45.55,45.49,45.55,17768.0,40.2745,40.3276,40.2745,40.3276,17768.0
2020-09-14 13:25:00,45.55,45.59,45.49,45.57,11418.0,40.3276,40.3631,40.2745,40.3453,11418.0
2020-09-14 13:30:00,45.57,45.57,45.37,45.37,36787.0,40.3453,40.3453,40.1683,40.1683,36787.0
2020-09-14 13:35:00,45.36,45.37,45.18,45.2,25710.0,40.1594,40.1683,40.0001,40.0178,25710.0
2020-09-14 13:40:00,45.21,45.28,45.21,45.23,7040.0,40.0266,40.0886,40.0266,40.0443,7040.0
2020-09-14 13:45:00,45.22,45.26,45.19,45.25,17641.0,40.0355,40.0709,40.0089,40.062,17641.0
2020-09-14 13:50:00,45.25,45.29,45.25,45.27,11293.0,40.062,40.0975,40.062,40.0797,11293.0
2020-09-14 13:55:00,45.28,45.29,45.22,45.23,9477.0,40.0886,40.0975,40.0355,40.0443,9477.0
2020-09-14 14:00:00,45.23,45.27,45.21,45.24,21202.0,40.0443,40.0797,40.0266,40.0532,21202.0
2020-09-14 14:05:00,45.25,45.34,45.23,45.34,22088.0,40.062,40.1417,40.0443,40.1417,22088.0
2020-09-14 14:10:00,45.35,45.36,45.3,45.3,9304.0,40.1506,40.1594,40.1063,40.1063,9304.0
2020-09-14 14:15:00,45.3,45.33,45.29,45.3,22701.0,40.1063,40.1329,40.0975,40.1063,22701.0
2020-09-14 14:20:00,45.31,45.41,45.29,45.41,26358.0,40.1152,40.2037,40.0975,40.2037,26358.0
2020-09-14 14:25:00,45.42,45.48,45.38,45.46,24043.0,40.2125,40.2657,40.1771,40.248,24043.0
2020-09-14 14:30:00,45.47,45.52,45.4,45.4,24017.0,40.2568,40.3011,40.1948,40.1948,24017.0
2020-09-14 14:35:00,45.41,45.42,45.36,45.41,11436.0,40.2037,40.2125,40.1594,40.2037,11436.0
2020-09-14 14:40:00,45.41,45.46,45.39,45.46,26336.0,40.2037,40.248,40.186,40.248,26336.0
2020-09-14 14:45:00,45.47,45.47,45.38,45.41,13784.0,40.2568,40.2568,40.1771,40.2037,13784.0
2020-09-14 14:50:00,45.42,45.46,45.38,45.39,20706.0,40.2125,40.248,40.1771,40.186,20706.0
2020-09-14 14:55:00,45.37,45.38,45.26,45.35,29780.0,40.1683,40.1771,40.0709,40.1506,29780.0
2020-09-14 15:00:00,45.34,45.36,45.19,45.24,25786.0,40.1417,40.1594,40.0089,40.0532,25786.0
2020-09-14 15:05:00,45.25,45.27,45.17,45.18,12706.0,40.062,40.0797,39.9912,40.0001,12706.0
2020-09-14 15:10:00,45.17,45.2,45.12,45.15,16817.0,39.9912,40.0178,39.9469,39.9735,16817.0
2020-09-14 15:15:00,45.15,45.22,45.1,45.18,15028.0,39.9735,40.0355,39.9292,40.0001,15028.0
2020-09-14 15:20:00,45.17,45.18,45.09,45.13,21873.0,39.9912,40.0001,39.9204,39.9558,21873.0
2020-09-14 15:25:00,45.13,45.24,45.12,45.2,29089.0,39.9558,40.0532,39.9469,40.0178,29089.0
2020-09-14 15:30:00,45.21,45.23,45.16,45.2,34176.0,40.0266,40.0443,39.9824,40.0178,34176.0
2020-09-14 15:35:00,45.2,45.3,45.18,45.27,48169.0,40.0178,40.1063,40.0001,40.0797,48169.0
2020-09-14 15:40:00,45.28,45.39,45.27,45.37,25008.0,40.0886,40.186,40.0797,40.1683,25008.0
2020-09-14 15:45:00,45.38,45.45,45.36,45.45,47464.0,40.1771,40.2391,40.1594,40.2391,47464.0
2020-09-14 15:50:00,45.45,45.54,45.31,45.42,103308.0,40.2391,40.3188,40.1152,40.2125,103308.0
2020-09-14 15:55:00,45.43,45.44,45.35,45.38,133908.0,40.2214,40.2303,40.1506,40.1771,133908.0
2020-09-15 09:30:00,46.0,46.09,45.68,45.83,68406.0,40.726,40.8057,40.4427,40.5755,68406.0
2020-09-15 09:35:00,45.86,45.87,45.71,45.73,107299.0,40.6021,40.611,40.4693,40.487,107299.0
2020-09-15 09:40:00,45.73,45.91,45.65,45.65,118619.0,40.487,40.6464,40.4162,40.4162,118619.0
2020-09-15 09:45:00,45.65,45.65,45.3,45.3,10664.0,40.4162,40.4162,40.1063,40.1063,10664.0
2020-09-15 09:50:00,45.28,45.49,45.26,45.35,14722.0,40.0886,40.2745,40.0709,40.1506,14722.0
2020-09-15 09:55:00,45.38,45.38,45.25,45.28,114055.0,40.1771,40.1771,40.062,40.0886,114055.0
2020-09-15 10:00:00,45.25,45.36,45.14,45.21,20458.0,40.062,40.1594,39.9646,40.0266,20458.0
2020-09-15 10:05:00,45.22,45.37,45.22,45.28,22505.0,40.0355,40.1683,40.0355,40.0886,22505.0
2020-09-15 10:10:00,45.28,45.6,45.26,45.5,29971.0,40.0886,40.3719,40.0709,40.2834,29971.0
2020-09-15 10:15:00,45.51,45.56,45.47,45.51,8553.0,40.2922,40.3365,40.2568,40.2922,8553.0
2020-09-15 10:20:00,45.51,45.51,45.42,45.43,20956.0,40.2922,40.2922,40.2125,40.2214,20956.0
2020-09-15 10:25:00,45.44,45.65,45.43,45.65,10215.0,40.2303,40.4162,40.2214,40.4162,10215.0
2020-09-15 10:30:00,45.68,45.83,45.66,45.79,11062.0,40.4427,40.5755,40.425,40.5401,11062.0
2020-09-15 10:35:00,45.79,45.86,45.75,45.78,7190.0,40.5401,40.6021,40.5047,40.5313,7190.0
2020-09-15 10:40:00,45.77,45.86,45.69,45.69,24459.0,40.5224,40.6021,40.4516,40.4516,24459.0
2020-09-15 10:45:00,45.68,45.82,45.67,45.82,22116.0,40.4427,40.5667,40.4339,40.5667,22116.0
2020-09-15 10:50:00,45.82,45.9,45.79,45.87,53642.0,40.5667,40.6375,40.5401,40.611,53642.0
2020-09-15 10:55:00,45.87,45.9,45.85,45.88,22100.0,40.611,40.6375,40.5932,40.6198,22100.0
2020-09-15 11:00:00,45.88,45.89,45.74,45.8,38689.0,40.6198,40.6287,40.4959,40.549,38689.0
2020-09-15 11:05:00,45.83,45.96,45.82,45.9,7528.0,40.5755,40.6906,40.5667,40.6375,7528.0
2020-09-15 11:10:00,45.91,45.96,45.85,45.87,8497.0,40.6464,40.6906,40.5932,40.611,8497.0
2020-09-15 11:15:00,45.86,45.87,45.78,45.79,10432.0,40.6021,40.611,40.5313,40.5401,10432.0
2020-09-15 11:20:00,45.79,45.8,45.71,45.74,8362.0,40.5401,40.549,40.4693,40.4959,8362.0
2020-09-15 11:25:00,45.73,45.77,45.68,45.74,36951.0,40.487,40.5224,40.4427,40.4959,36951.0
2020-09-15 11:30:00,45.74,45.82,45.73,45.8,10008.0,40.4959,40.5667,40.487,40.549,10008.0
2020-09-15 11:35:00,45.8,45.82,45.73,45.77,10561.0,40.549,40.5667,40.487,40.5224,10561.0
2020-09-15 11:40:00,45.76,45.81,45.7,45.71,21930.0,40.5136,40.5578,40.4604,40.4693,21930.0
2020-09-15 11:45:00,45.71,45.76,45.7,45.76,7920.0,40.4693,40.5136,40.4604,40.5136,7920.0
2020-09-15 11:50:00,45.75,45.75,45.66,45.66,7141.0,40.5047,40.5047,40.425,40.425,7141.0
2020-09-15 11:55:00,45.68,45.68,45.63,45.67,6086.0,40.4427,40.4427,40.3985,40.4339,6086.0
2020-09-15 12:00:00,45.67,45.79,45.66,45.77,7224.0,40.4339,40.5401,40.425,40.5224,7224.0
2020-09-15 12:05:00,45.81,45.87,45.81,45.81,7708.0,40.5578,40.611,40.5578,40.5578,7708.0
2020-09-15 12:10:00,45.8,45.87,45.79,45.87,3605.0,40.549,40.611,40.5401,40.611,3605.0
2020-09-15 12:15:00,45.88,45.94,45.87,45.92,8135.0,40.6198,40.6729,40.611,40.6552,8135.0
2020-09-15 12:20:00,45.92,45.94,45.89,45.93,4940.0,40.6552,40.6729,40.6287,40.6641,4940.0
2020-09-15 12:25:00,45.92,45.93,45.89,45.9,8794.0,40.6552,40.6641,40.6287,40.6375,8794.0
2020-09-15 12:30:00,45.91,45.93,45.85,45.92,7705.0,40.6464,40.6641,40.5932,40.6552,7705.0
2020-09-15 12:35:00,45.94,45.96,45.92,45.95,7514.0,40.6729,40.6906,40.6552,40.6818,7514.0
2020-09-15 12:40:00,45.97,45.98,45.93,45.98,6821.0,40.6995,40.7083,40.6641,40.7083,6821.0
2020-09-15 12:45:00,45.97,46.01,45.95,45.97,9946.0,40.6995,40.7349,40.6818,40.6995,9946.0
2020-09-15 12:50:00,45.97,45.97,45.92,45.94,11886.0,40.6995,40.6995,40.6552,40.6729,11886.0
2020-09-15 12:55:00,45.95,45.98,45.93,45.95,8635.0,40.6818,40.7083,40.6641,40.6818,8635.0
2020-09-15 13:00:00,45.93,45.96,45.9,45.9,7978.0,40.6641,40.6906,40.6375,40.6375,7978.0
2020-09-15 13:05:00,45.91,45.91,45.79,45.79,14213.0,40.6464,40.6464,40.5401,40.5401,14213.0
2020-09-15 13:10:00,45.79,45.79,45.68,45.7,9321.0,40.5401,40.5401,40.4427,40.4604,9321.0
2020-09-15 13:15:00,45.7,45.76,45.7,45.75,7837.0,40.4604,40.5136,40.4604,40.5047,7837.0
2020-09-15 13:20:00,45.75,45.75,45.68,45.68,7807.0,40.5047,40.5047,40.4427,40.4427,7807.0
2020-09-15 13:25:00,45.69,45.71,45.67,45.69,8936.0,40.4516,40.4693,40.4339,40.4516,8936.0
2020-09-15 13:30:00,45.68,45.68,45.58,45.58,10406.0,40.4427,40.4427,40.3542,40.3542,10406.0
2020-09-15 13:35:00,45.59,45.69,45.58,45.67,9299.0,40.3631,40.4516,40.3542,40.4339,9299.0
2020-09-15 13:40:00,45.67,45.67,45.57,45.57,10364.0,40.4339,40.4339,40.3453,40.3453,10364.0
2020-09-15 13:45:00,45.58,45.64,45.57,45.63,10033.0,40.3542,40.4073,40.3453,40.3985,10033.0
2020-09-15 13:50:00,45.64,45.64,45.6,45.62,10417.0,40.4073,40.4073,40.3719,40.3896,10417.0
2020-09-15 13:55:00,45.62,45.65,45.59,45.62,18904.0,40.3896,40.4162,40.3631,40.3896,18904.0
2020-09-15 14:00:00,45.62,45.62,45.53,45.56,14288.0,40.3896,40.3896,40.3099,40.3365,14288.0
2020-09-15 14:05:00,45.56,45.62,45.47,45.48,12942.0,40.3365,40.3896,40.2568,40.2657,12942.0
2020-09-15 14:10:00,45.48,45.51,45.47,45.5,15682.0,40.2657,40.2922,40.2568,40.2834,15682.0
2020-09-15 14:15:00,45.51,45.54,45.5,45.52,7555.0,40.2922,40.3188,40.2834,40.3011,7555.0
2020-09-15 14:20:00,45.53,45.71,45.49,45.69,21424.0,40.3099,40.4693,40.2745,40.4516,21424.0
2020-09-15 14:25:00,45.69,45.69,45.58,45.59,19458.0,40.4516,40.4516,40.3542,40.3631,19458.0
2020-09-15 14:30:00,45.61,45.64,45.58,45.58,20585.0,40.3808,40.4073,40.3542,40.3542,20585.0
2020-09-15 14:35:00,45.58,45.61,45.56,45.61,18697.0,40.3542,40.3808,40.3365,40.3808,18697.0
2020-09-15 14:40:00,45.6,45.62,45.56,45.59,28838.0,40.3719,40.3896,40.3365,40.3631,28838.0
2020-09-15 14:45:00,45.59,45.61,45.59,45.59,12907.0,40.3631,40.3808,40.3631,40.3631,12907.0
2020-09-15 14:50:00,45.59,45.6,45.46,45.46,14100.0,40.3631,40.3719,40.248,40.248,14100.0
2020-09-15 14:55:00,45.47,45.54,45.45,45.51,19507.0,40.2568,40.3188,40.2391,40.2922,19507.0
2020-09-15 15:00:00,45.51,45.57,45.46,45.47,21396.0,40.2922,40.3453,40.248,40.2568,21396.0
2020-09-15 15:05:00,45.47,45.47,45.38,45.43,19984.0,40.2568,40.2568,40.1771,40.2214,19984.0
2020-09-15 15:10:00,45.43,45.49,45.42,45.43,12254.0,40.2214,40.2745,40.2125,40.2214,12254.0
2020-09-15 15:15:00,45.42,45.48,45.39,45.43,16258.0,40.2125,40.2657,40.186,40.2214,16258.0
2020-09-15 15:20:00,45.43,45.43,45.37,45.41,17718.0,40.2214,40.2214,40.1683,40.2037,17718.0
2020-09-15 15:25:00,45.42,45.43,45.37,45.39,18076.0,40.2125,40.2214,40.1683,40.186,18076.0
2020-09-15 15:30:00,45.39,45.4,45.29,45.32,24458.0,40.186,40.1948,40.0975,40.124,24458.0
2020-09-15 15:35:00,45.33,45.34,45.28,45.3,25921.0,40.1329,40.1417,40.0886,40.1063,25921.0
2020-09-15 15:40:00,45.29,45.34,45.27,45.34,24606.0,40.0975,40.1417,40.0797,40.1417,24606.0
2020-09-15 15:45:00,45.33,45.39,45.32,45.38,28254.0,40.1329,40.186,40.124,40.1771,28254.0
2020-09-15 15:50:00,45.37,45.38,45.25,45.26,90873.0,40.1683,40.1771,40.062,40.0709,90873.0
2020-09-15 15:55:00,45.26,45.49,45.26,45.39,286457.0,40.0709,40.2745,40.0709,40.186,286457.0
2020-09-16 09:30:00,45.62,45.68,45.47,45.56,31374.0,40.3896,40.4427,40.2568,40.3365,31374.0
2020-09-16 09:35:00,45.58,45.66,45.45,45.46,14476.0,40.3542,40.425,40.2391,40.248,14476.0
2020-09-16 09:40:00,45.48,45.77,45.45,45.74,8203.0,40.2657,40.5224,40.2391,40.4959,8203.0
2020-09-16 09:45:00,45.75,45.91,45.75,45.88,6938.0,40.5047,40.6464,40.5047,40.6198,6938.0
2020-09-16 09:50:00,45.88,45.94,45.78,45.83,10193.0,40.6198,40.6729,40.5313,40.5755,10193.0
2020-09-16 09:55:00,45.82,45.87,45.79,45.85,15013.0,40.5667,40.611,40.5401,40.5932,15013.0
2020-09-16 10:00:00,45.85,46.16,45.84,46.11,7453.0,40.5932,40.8677,40.5844,40.8234,7453.0
2020-09-16 10:05:00,46.1,46.15,46.02,46.11,7644.0,40.8146,40.8589,40.7438,40.8234,7644.0
2020-09-16 10:10:00,46.09,46.11,45.92,45.94,12588.0,40.8057,40.8234,40.6552,40.6729,12588.0
2020-09-16 10:15:00,45.95,46.07,45.95,46.06,5045.0,40.6818,40.788,40.6818,40.7792,5045.0
2020-09-16 10:20:00,46.09,46.21,46.09,46.15,8170.0,40.8057,40.912,40.8057,40.8589,8170.0
2020-09-16 10:25:00,46.14,46.16,46.03,46.03,10223.0,40.85,40.8677,40.7526,40.7526,10223.0
2020-09-16 10:30:00,46.05,46.17,46.02,46.1,7375.0,40.7703,40.8766,40.7438,40.8146,7375.0
2020-09-16 10:35:00,46.1,46.2,46.08,46.13,23384.0,40.8146,40.9031,40.7969,40.8411,23384.0
2020-09-16 10:40:00,46.15,46.27,46.13,46.27,9937.0,40.8589,40.9651,40.8411,40.9651,9937.0
2020-09-16 10:45:00,46.29,46.29,46.1,46.21,12167.0,40.9828,40.9828,40.8146,40.912,12167.0
2020-09-16 10:50:00,46.23,46.23,46.13,46.15,12581.0,40.9297,40.9297,40.8411,40.8589,12581.0
2020-09-16 10:55:00,46.14,46.32,46.14,46.28,18718.0,40.85,41.0094,40.85,40.9739,18718.0
2020-09-16 11:00:00,46.27,46.39,46.26,46.39,6808.0,40.9651,41.0713,40.9562,41.0713,6808.0
2020-09-16 11:05:00,46.38,46.49,46.38,46.43,12453.0,41.0625,41.1599,41.0625,41.1067,12453.0
2020-09-16 11:10:00,46.42,46.53,46.42,46.46,7277.0,41.0979,41.1953,41.0979,41.1333,7277.0
2020-09-16 11:15:00,46.46,46.52,46.45,46.52,7991.0,41.1333,41.1864,41.1245,41.1864,7991.0
2020-09-16 11:20:00,46.51,46.51,46.4,46.43,6448.0,41.1776,41.1776,41.0802,41.1067,6448.0
2020-09-16 11:25:00,46.42,46.46,46.34,46.37,15117.0,41.0979,41.1333,41.0271,41.0536,15117.0
2020-09-16 11:30:00,46.36,46.37,46.3,46.34,7213.0,41.0448,41.0536,40.9917,41.0271,7213.0
2020-09-16 11:35:00,46.35,46.38,46.31,46.35,4895.0,41.0359,41.0625,41.0005,41.0359,4895.0
2020-09-16 11:40:00,46.35,46.38,46.31,46.31,9663.0,41.0359,41.0625,41.0005,41.0005,9663.0
2020-09-16 11:45:00,46.3,46.31,46.21,46.26,27812.0,40.9917,41.0005,40.912,40.9562,27812.0
2020-09-16 11:50:00,46.26,46.33,46.26,46.31,5194.0,40.9562,41.0182,40.9562,41.0005,5194.0
2020-09-16 11:55:00,46.31,46.35,46.3,46.3,4130.0,41.0005,41.0359,40.9917,40.9917,4130.0
2020-09-16 12:00:00,46.31,46.31,46.18,46.18,10518.0,41.0005,41.0005,40.8854,40.8854,10518.0
2020-09-16 12:05:00,46.17,46.2,46.14,46.15,5611.0,40.8766,40.9031,40.85,40.8589,5611.0
2020-09-16 12:10:00,46.16,46.2,46.15,46.17,16676.0,40.8677,40.9031,40.8589,40.8766,16676.0
2020-09-16 12:15:00,46.19,46.19,46.13,46.14,5608.0,40.8943,40.8943,40.8411,40.85,5608.0
2020-09-16 12:20:00,46.14,46.16,46.12,46.14,3992.0,40.85,40.8677,40.8323,40.85,3992.0
2020-09-16 12:25:00,46.13,46.23,46.11,46.23,3701.0,40.8411,40.9297,40.8234,40.9297,3701.0
2020-09-16 12:30:00,46.23,46.23,46.17,46.18,16336.0,40.9297,40.9297,40.8766,40.8854,16336.0
2020-09-16 12:35:00,46.19,46.22,46.18,46.19,5496.0,40.8943,40.9208,40.8854,40.8943,5496.0
2020-09-16 12:40:00,46.23,46.23,46.17,46.2,2739.0,40.9297,40.9297,40.8766,40.9031,2739.0
2020-09-16 12:45:00,46.2,46.2,46.14,46.15,15225.0,40.9031,40.9031,40.85,40.8589,15225.0
2020-09-16 12:50:00,46.13,46.13,46.03,46.03,7014.0,40.8411,40.8411,40.7526,40.7526,7014.0
2020-09-16 12:55:00,46.06,46.13,46.06,46.12,4618.0,40.7792,40.8411,40.7792,40.8323,4618.0
2020-09-16 13:00:00,46.11,46.23,46.1,46.23,5664.0,40.8234,40.9297,40.8146,40.9297,5664.0
2020-09-16 13:05:00,46.23,46.23,46.12,46.13,10310.0,40.9297,40.9297,40.8323,40.8411,10310.0
2020-09-16 13:10:00,46.13,46.17,46.09,46.17,6259.0,40.8411,40.8766,40.8057,40.8766,6259.0
2020-09-16 13:15:00,46.16,46.21,46.15,46.21,7419.0,40.8677,40.912,40.8589,40.912,7419.0
2020-09-16 13:20:00,46.21,46.21,46.1,46.13,26149.0,40.912,40.912,40.8146,40.8411,26149.0
2020-09-16 13:25:00,46.13,46.16,46.07,46.07,19528.0,40.8411,40.8677,40.788,40.788,19528.0
2020-09-16 13:30:00,46.07,46.1,45.95,45.96,38340.0,40.788,40.8146,40.6818,40.6906,38340.0
2020-09-16 13:35:00,45.95,45.95,45.76,45.77,26013.0,40.6818,40.6818,40.5136,40.5224,26013.0
2020-09-16 13:40:00,45.77,45.79,45.7,45.72,22665.0,40.5224,40.5401,40.4604,40.4782,22665.0
2020-09-16 13:45:00,45.73,45.77,45.72,45.74,23344.0,40.487,40.5224,40.4782,40.4959,23344.0
2020-09-16 13:50:00,45.74,45.87,45.74,45.85,5393.0,40.4959,40.611,40.4959,40.5932,5393.0
2020-09-16 13:55:00,45.85,45.89,45.82,45.83,8228.0,40.5932,40.6287,40.5667,40.5755,8228.0
2020-09-16 14:00:00,45.84,45.92,45.79,45.83,9446.0,40.5844,40.6552,40.5401,40.5755,9446.0
2020-09-16 14:05:00,45.83,45.83,45.66,45.71,16229.0,40.5755,40.5755,40.425,40.4693,16229.0
2020-09-16 14:10:00,45.75,45.84,45.71,45.81,43526.0,40.5047,40.5844,40.4693,40.5578,43526.0
2020-09-16 14:15:00,45.82,45.89,45.82,45.88,16446.0,40.5667,40.6287,40.5667,40.6198,16446.0
2020-09-16 14:20:00,45.9,45.94,45.81,45.82,47653.0,40.6375,40.6729,40.5578,40.5667,47653.0
2020-09-16 14:25:00,45.81,45.93,45.8,45.9,9037.0,40.5578,40.6641,40.549,40.6375,9037.0
2020-09-16 14:30:00,45.89,45.92,45.84,45.9,19592.0,40.6287,40.6552,40.5844,40.6375,19592.0
2020-09-16 14:35:00,45.88,45.92,45.87,45.91,26119.0,40.6198,40.6552,40.611,40.6464,26119.0
2020-09-16 14:40:00,45.9,45.93,45.85,45.86,20577.0,40.6375,40.6641,40.5932,40.6021,20577.0
2020-09-16 14:45:00,45.86,45.86,45.74,45.78,11574.0,40.6021,40.6021,40.4959,40.5313,11574.0
2020-09-16 14:50:00,45.77,45.77,45.57,45.59,15731.0,40.5224,40.5224,40.3453,40.3631,15731.0
2020-09-16 14:55:00,45.59,45.65,45.58,45.64,12229.0,40.3631,40.4162,40.3542,40.4073,12229.0
2020-09-16 15:00:00,45.64,45.68,45.47,45.54,31266.0,40.4073,40.4427,40.2568,40.3188,31266.0
2020-09-16 15:05:00,45.52,45.53,45.35,45.35,14061.0,40.3011,40.3099,40.1506,40.1506,14061.0
2020-09-16 15:10:00,45.37,45.39,45.18,45.33,32150.0,40.1683,40.186,40.0001,40.1329,32150.0
2020-09-16 15:15:00,45.33,45.33,45.21,45.26,28719.0,40.1329,40.1329,40.0266,40.0709,28719.0
2020-09-16 15:20:00,45.23,45.32,45.21,45.24,25433.0,40.0443,40.124,40.0266,40.0532,25433.0
2020-09-16 15:25:00,45.24,45.33,45.23,45.28,18334.0,40.0532,40.1329,40.0443,40.0886,18334.0
2020-09-16 15:30:00,45.28,45.31,45.17,45.31,33768.0,40.0886,40.1152,39.9912,40.1152,33768.0
2020-09-16 15:35:00,45.31,45.35,45.19,45.21,25845.0,40.1152,40.1506,40.0089,40.0266,25845.0
2020-09-16 15:40:00,45.19,45.3,45.13,45.27,23612.0,40.0089,40.1063,39.9558,40.0797,23612.0
2020-09-16 15:45:00,45.27,45.37,45.22,45.24,39611.0,40.0797,40.1683,40.0355,40.0532,39611.0
2020-09-16 15:50:00,45.25,45.29,45.07,45.13,79030.0,40.062,40.0975,39.9027,39.9558,79030.0
2020-09-16 15:55:00,45.13,45.18,45.03,45.1,93017.0,39.9558,40.0001,39.8673,39.9292,93017.0
2020-09-17 09:30:00,44.09,44.09,43.84,43.85,59331.0,39.035,39.035,38.8137,38.8225,59331.0
2020-09-17 09:35:00,43.85,44.06,43.85,43.98,26882.0,38.8225,39.0085,38.8225,38.9376,26882.0
2020-09-17 09:40:00,43.96,44.01,43.84,43.84,19413.0,38.9199,38.9642,38.8137,38.8137,19413.0
2020-09-17 09:45:00,43.86,44.07,43.84,44.06,30309.0,38.8314,39.0173,38.8137,39.0085,30309.0
2020-09-17 09:50:00,44.05,44.14,43.92,43.94,21144.0,38.9996,39.0793,38.8845,38.9022,21144.0
2020-09-17 09:55:00,43.92,43.96,43.87,43.93,20223.0,38.8845,38.9199,38.8403,38.8934,20223.0
2020-09-17 10:00:00,43.93,44.07,43.87,44.06,39491.0,38.8934,39.0173,38.8403,39.0085,39491.0
2020-09-17 10:05:00,44.06,44.19,44.05,44.13,26553.0,39.0085,39.1236,38.9996,39.0704,26553.0
2020-09-17 10:10:00,44.14,44.24,44.07,44.09,36618.0,39.0793,39.1678,39.0173,39.035,36618.0
2020-09-17 10:15:00,44.09,44.09,43.98,44.01,19469.0,39.035,39.035,38.9376,38.9642,19469.0
2020-09-17 10:20:00,44.03,44.09,43.81,43.82,19693.0,38.9819,39.035,38.7871,38.796,19693.0
2020-09-17 10:25:00,43.8,43.8,43.69,43.71,36681.0,38.7783,38.7783,38.6809,38.6986,36681.0
2020-09-17 10:30:00,43.7,43.84,43.66,43.83,29499.0,38.6897,38.8137,38.6543,38.8048,29499.0
2020-09-17 10:35:00,43.86,43.9,43.73,43.85,19983.0,38.8314,38.8668,38.7163,38.8225,19983.0
2020-09-17 10:40:00,43.85,43.95,43.76,43.89,23205.0,38.8225,38.9111,38.7429,38.858,23205.0
2020-09-17 10:45:00,43.89,43.97,43.84,43.87,12761.0,38.858,38.9288,38.8137,38.8403,12761.0
2020-09-17 10:50:00,43.91,44.0,43.83,43.88,22803.0,38.8757,38.9553,38.8048,38.8491,22803.0
2020-09-17 10:55:00,43.86,43.86,43.77,43.81,13901.0,38.8314,38.8314,38.7517,38.7871,13901.0
2020-09-17 11:00:00,43.82,43.92,43.8,43.81,16057.0,38.796,38.8845,38.7783,38.7871,16057.0
2020-09-17 11:05:00,43.81,43.81,43.69,43.7,23608.0,38.7871,38.7871,38.6809,38.6897,23608.0
2020-09-17 11:10:00,43.69,43.75,43.63,43.66,29341.0,38.6809,38.734,38.6278,38.6543,29341.0
2020-09-17 11:15:00,43.66,43.68,43.52,43.53,20832.0,38.6543,38.672,38.5304,38.5392,20832.0
2020-09-17 11:20:00,43.53,43.56,43.48,43.5,27203.0,38.5392,38.5658,38.495,38.5127,27203.0
2020-09-17 11:25:00,43.49,43.52,43.4,43.42,21124.0,38.5038,38.5304,38.4241,38.4418,21124.0
2020-09-17 11:30:00,43.42,43.5,43.36,43.48,21880.0,38.4418,38.5127,38.3887,38.495,21880.0
2020-09-17 11:35:00,43.49,43.55,43.43,43.45,23366.0,38.5038,38.5569,38.4507,38.4684,23366.0
2020-09-17 11:40:00,43.46,43.49,43.41,43.43,16516.0,38.4773,38.5038,38.433,38.4507,16516.0
2020-09-17 11:45:00,43.42,43.43,43.37,43.38,26877.0,38.4418,38.4507,38.3976,38.4064,26877.0
2020-09-17 11:50:00,43.38,43.38,43.23,43.24,37165.0,38.4064,38.4064,38.2736,38.2825,37165.0
2020-09-17 11:55:00,43.24,43.29,43.22,43.29,28714.0,38.2825,38.3268,38.2648,38.3268,28714.0
2020-09-17 12:00:00,43.28,43.39,43.28,43.33,37726.0,38.3179,38.4153,38.3179,38.3622,37726.0
2020-09-17 12:05:00,43.32,43.35,43.23,43.24,21594.0,38.3533,38.3799,38.2736,38.2825,21594.0
2020-09-17 12:10:00,43.25,43.29,43.18,43.21,30847.0,38.2913,38.3268,38.2294,38.2559,30847.0
2020-09-17 12:15:00,43.21,43.22,42.96,42.98,44842.0,38.2559,38.2648,38.0346,38.0523,44842.0
2020-09-17 12:20:00,42.98,43.05,42.95,43.03,25076.0,38.0523,38.1143,38.0257,38.0966,25076.0
2020-09-17 12:25:00,43.04,43.05,42.97,43.0,33420.0,38.1054,38.1143,38.0434,38.07,33420.0
2020-09-17 12:30:00,43.0,43.07,42.97,43.01,25224.0,38.07,38.132,38.0434,38.0789,25224.0
2020-09-17 12:35:00,43.02,43.1,43.01,43.08,22988.0,38.0877,38.1585,38.0789,38.1408,22988.0
2020-09-17 12:40:00,43.07,43.07,42.94,42.96,15907.0,38.132,38.132,38.0169,38.0346,15907.0
2020-09-17 12:45:00,42.95,42.95,42.86,42.89,27661.0,38.0257,38.0257,37.9461,37.9726,27661.0
2020-09-17 12:50:00,42.88,43.03,42.85,43.03,20471.0,37.9638,38.0966,37.9372,38.0966,20471.0
2020-09-17 12:55:00,43.02,43.11,43.01,43.1,18803.0,38.0877,38.1674,38.0789,38.1585,18803.0
2020-09-17 13:00:00,43.1,43.1,43.01,43.02,13492.0,38.1585,38.1585,38.0789,38.0877,13492.0
2020-09-17 13:05:00,43.02,43.09,43.01,43.03,9843.0,38.0877,38.1497,38.0789,38.0966,9843.0
2020-09-17 13:10:00,43.04,43.09,43.01,43.08,11451.0,38.1054,38.1497,38.0789,38.1408,11451.0
2020-09-17 13:15:00,43.09,43.1,42.94,42.94,21382.0,38.1497,38.1585,38.0169,38.0169,21382.0
2020-09-17 13:20:00,42.93,43.0,42.93,42.97,10493.0,38.008,38.07,38.008,38.0434,10493.0
2020-09-17 13:25:00,42.96,43.01,42.96,42.96,14978.0,38.0346,38.0789,38.0346,38.0346,14978.0
2020-09-17 13:30:00,42.95,43.03,42.94,43.03,10210.0,38.0257,38.0966,38.0169,38.0966,10210.0
2020-09-17 13:35:00,43.03,43.05,43.01,43.05,15187.0,38.0966,38.1143,38.0789,38.1143,15187.0
2020-09-17 13:40:00,43.05,43.1,42.99,43.06,17899.0,38.1143,38.1585,38.0611,38.1231,17899.0
2020-09-17 13:45:00,43.06,43.09,43.0,43.09,18800.0,38.1231,38.1497,38.07,38.1497,18800.0
2020-09-17 13:50:00,43.08,43.18,43.06,43.15,17852.0,38.1408,38.2294,38.1231,38.2028,17852.0
2020-09-17 13:55:00,43.15,43.16,43.12,43.16,13174.0,38.2028,38.2117,38.1762,38.2117,13174.0
2020-09-17 14:00:00,43.17,43.29,43.15,43.27,15852.0,38.2205,38.3268,38.2028,38.309,15852.0
2020-09-17 14:05:00,43.27,43.29,43.23,43.25,13469.0,38.309,38.3268,38.2736,38.2913,13469.0
2020-09-17 14:10:00,43.25,43.29,43.25,43.28,19213.0,38.2913,38.3268,38.2913,38.3179,19213.0
2020-09-17 14:15:00,43.28,43.37,43.27,43.33,53528.0,38.3179,38.3976,38.309,38.3622,53528.0
2020-09-17 14:20:00,43.33,43.34,43.21,43.24,65613.0,38.3622,38.371,38.2559,38.2825,65613.0
2020-09-17 14:25:00,43.24,43.26,43.07,43.08,33817.0,38.2825,38.3002,38.132,38.1408,33817.0
2020-09-17 14:30:00,43.07,43.08,43.01,43.07,18948.0,38.132,38.1408,38.0789,38.132,18948.0
2020-09-17 14:35:00,43.06,43.06,43.0,43.02,19191.0,38.1231,38.1231,38.07,38.0877,19191.0
2020-09-17 14:40:00,43.02,43.13,43.01,43.1,17651.0,38.0877,38.1851,38.0789,38.1585,17651.0
2020-09-17 14:45:00,43.09,43.17,43.08,43.16,24754.0,38.1497,38.2205,38.1408,38.2117,24754.0
2020-09-17 14:50:00,43.15,43.16,43.1,43.14,12069.0,38.2028,38.2117,38.1585,38.1939,12069.0
2020-09-17 14:55:00,43.14,43.19,43.11,43.12,24107.0,38.1939,38.2382,38.1674,38.1762,24107.0
2020-09-17 15:00:00,43.12,43.12,42.95,42.96,32347.0,38.1762,38.1762,38.0257,38.0346,32347.0
2020-09-17 15:05:00,42.95,43.05,42.93,43.04,20475.0,38.0257,38.1143,38.008,38.1054,20475.0
2020-09-17 15:10:00,43.04,43.16,43.04,43.14,19298.0,38.1054,38.2117,38.1054,38.1939,19298.0
2020-09-17 15:15:00,43.13,43.2,43.13,43.15,28413.0,38.1851,38.2471,38.1851,38.2028,28413.0
2020-09-17 15:20:00,43.15,43.19,43.13,43.16,38750.0,38.2028,38.2382,38.1851,38.2117,38750.0
2020-09-17 15:25:00,43.16,43.17,43.08,43.15,28270.0,38.2117,38.2205,38.1408,38.2028,28270.0
2020-09-17 15:30:00,43.14,43.26,43.11,43.25,47235.0,38.1939,38.3002,38.1674,38.2913,47235.0
2020-09-17 15:35:00,43.25,43.3,43.2,43.25,43871.0,38.2913,38.3356,38.2471,38.2913,43871.0
2020-09-17 15:40:00,43.26,43.28,43.19,43.21,37081.0,38.3002,38.3179,38.2382,38.2559,37081.0
2020-09-17 15:45:00,43.21,43.27,43.13,43.27,80432.0,38.2559,38.309,38.1851,38.309,80432.0
2020-09-17 15:50:00,43.26,43.29,43.18,43.2,97147.0,38.3002,38.3268,38.2294,38.2471,97147.0
2020-09-17 15:55:00,43.19,43.2,43.07,43.18,138628.0,38.2382,38.2471,38.132,38.2294,138628.0
2020-09-18 09:30:00,43.46,43.52,43.06,43.1,178409.0,38.4773,38.5304,38.1231,38.1585,178409.0
2020-09-18 09:35:00,43.09,43.1,42.89,42.89,28402.0,38.1497,38.1585,37.9726,37.9726,28402.0
2020-09-18 09:40:00,42.92,43.0,42.76,42.89,18247.0,37.9992,38.07,37.8575,37.9726,18247.0
2020-09-18 09:45:00,42.89,42.93,42.79,42.86,12097.0,37.9726,38.008,37.8841,37.9461,12097.0
2020-09-18 09:50:00,42.83,42.86,42.71,42.76,20442.0,37.9195,37.9461,37.8132,37.8575,20442.0
2020-09-18 09:55:00,42.71,42.75,42.58,42.7,23667.0,37.8132,37.8487,37.6982,37.8044,23667.0
2020-09-18 10:00:00,42.69,43.0,42.64,42.92,36134.0,37.7955,38.07,37.7513,37.9992,36134.0
2020-09-18 10:05:00,42.93,43.03,42.86,43.02,25667.0,38.008,38.0966,37.9461,38.0877,25667.0
2020-09-18 10:10:00,43.02,43.14,42.93,43.13,12711.0,38.0877,38.1939,38.008,38.1851,12711.0
2020-09-18 10:15:00,43.15,43.17,43.09,43.15,17906.0,38.2028,38.2205,38.1497,38.2028,17906.0
2020-09-18 10:20:00,43.15,43.25,43.08,43.2,24871.0,38.2028,38.2913,38.1408,38.2471,24871.0
2020-09-18 10:25:00,43.21,43.21,43.07,43.18,13834.0,38.2559,38.2559,38.132,38.2294,13834.0
2020-09-18 10:30:00,43.16,43.16,42.91,42.95,38485.0,38.2117,38.2117,37.9903,38.0257,38485.0
2020-09-18 10:35:00,42.93,43.02,42.9,42.96,57918.0,38.008,38.0877,37.9815,38.0346,57918.0
2020-09-18 10:40:00,42.94,43.05,42.88,42.88,52678.0,38.0169,38.1143,37.9638,37.9638,52678.0
2020-09-18 10:45:00,42.89,42.92,42.69,42.76,71382.0,37.9726,37.9992,37.7955,37.8575,71382.0
2020-09-18 10:50:00,42.76,42.76,42.62,42.66,20291.0,37.8575,37.8575,37.7336,37.769,20291.0
2020-09-18 10:55:00,42.66,42.76,42.65,42.71,16938.0,37.769,37.8575,37.7601,37.8132,16938.0
2020-09-18 11:00:00,42.7,42.83,42.67,42.82,20351.0,37.8044,37.9195,37.7778,37.9106,20351.0
2020-09-18 11:05:00,42.83,42.85,42.78,42.83,8472.0,37.9195,37.9372,37.8752,37.9195,8472.0
2020-09-18 11:10:00,42.81,42.84,42.68,42.71,29220.0,37.9018,37.9283,37.7867,37.8132,29220.0
2020-09-18 11:15:00,42.73,42.78,42.65,42.7,15675.0,37.831,37.8752,37.7601,37.8044,15675.0
2020-09-18 11:20:00,42.71,42.81,42.71,42.73,9584.0,37.8132,37.9018,37.8132,37.831,9584.0
2020-09-18 11:25:00,42.72,42.72,42.61,42.68,18066.0,37.8221,37.8221,37.7247,37.7867,18066.0
2020-09-18 11:30:00,42.69,42.7,42.53,42.55,8636.0,37.7955,37.8044,37.6539,37.6716,8636.0
2020-09-18 11:35:00,42.52,42.52,42.42,42.51,23532.0,37.645,37.645,37.5565,37.6362,23532.0
2020-09-18 11:40:00,42.51,42.51,42.34,42.35,40944.0,37.6362,37.6362,37.4857,37.4945,40944.0
2020-09-18 11:45:00,42.34,42.57,42.32,42.53,79477.0,37.4857,37.6893,37.468,37.6539,79477.0
2020-09-18 11:50:00,42.52,42.53,42.48,42.5,8037.0,37.645,37.6539,37.6096,37.6273,8037.0
2020-09-18 11:55:00,42.49,42.5,42.37,42.38,51207.0,37.6185,37.6273,37.5122,37.5211,51207.0
2020-09-18 12:00:00,42.36,42.47,42.34,42.37,18865.0,37.5034,37.6008,37.4857,37.5122,18865.0
2020-09-18 12:05:00,42.36,42.51,42.32,42.51,19613.0,37.5034,37.6362,37.468,37.6362,19613.0
2020-09-18 12:10:00,42.49,42.53,42.35,42.36,14280.0,37.6185,37.6539,37.4945,37.5034,14280.0
2020-09-18 12:15:00,42.37,42.37,42.28,42.31,21590.0,37.5122,37.5122,37.4325,37.4591,21590.0
2020-09-18 12:20:00,42.31,42.41,42.31,42.39,16422.0,37.4591,37.5476,37.4591,37.5299,16422.0
2020-09-18 12:25:00,42.38,42.49,42.37,42.49,16716.0,37.5211,37.6185,37.5122,37.6185,16716.0
2020-09-18 12:30:00,42.48,42.48,42.29,42.32,21223.0,37.6096,37.6096,37.4414,37.468,21223.0
2020-09-18 12:35:00,42.33,42.34,42.26,42.27,17130.0,37.4768,37.4857,37.4148,37.4237,17130.0
2020-09-18 12:40:00,42.26,42.28,42.2,42.21,15723.0,37.4148,37.4325,37.3617,37.3706,15723.0
2020-09-18 12:45:00,42.23,42.32,42.2,42.25,16883.0,37.3883,37.468,37.3617,37.406,16883.0
2020-09-18 12:50:00,42.25,42.27,42.19,42.27,8000.0,37.406,37.4237,37.3529,37.4237,8000.0
2020-09-18 12:55:00,42.27,42.33,42.24,42.33,16227.0,37.4237,37.4768,37.3971,37.4768,16227.0
2020-09-18 13:00:00,42.33,42.43,42.32,42.4,13163.0,37.4768,37.5654,37.468,37.5388,13163.0
2020-09-18 13:05:00,42.37,42.38,42.3,42.36,10947.0,37.5122,37.5211,37.4503,37.5034,10947.0
2020-09-18 13:10:00,42.35,42.41,42.32,42.4,10187.0,37.4945,37.5476,37.468,37.5388,10187.0
2020-09-18 13:15:00,42.39,42.39,42.28,42.31,12691.0,37.5299,37.5299,37.4325,37.4591,12691.0
2020-09-18 13:20:00,42.34,42.38,42.31,42.37,12932.0,37.4857,37.5211,37.4591,37.5122,12932.0
2020-09-18 13:25:00,42.36,42.39,42.25,42.25,13553.0,37.5034,37.5299,37.406,37.406,13553.0
2020-09-18 13:30:00,42.22,42.33,42.1,42.29,39170.0,37.3794,37.4768,37.2732,37.4414,39170.0
2020-09-18 13:35:00,42.29,42.3,42.2,42.24,10513.0,37.4414,37.4503,37.3617,37.3971,10513.0
2020-09-18 13:40:00,42.25,42.28,42.18,42.25,10937.0,37.406,37.4325,37.344,37.406,10937.0
2020-09-18 13:45:00,42.25,42.36,42.24,42.3,12500.0,37.406,37.5034,37.3971,37.4503,12500.0
2020-09-18 13:50:00,42.3,42.37,42.28,42.37,9406.0,37.4503,37.5122,37.4325,37.5122,9406.0
2020-09-18 13:55:00,42.37,42.47,42.34,42.47,10950.0,37.5122,37.6008,37.4857,37.6008,10950.0
2020-09-18 14:00:00,42.46,42.54,42.41,42.53,13639.0,37.5919,37.6627,37.5476,37.6539,13639.0
2020-09-18 14:05:00,42.53,42.58,42.51,42.53,13667.0,37.6539,37.6982,37.6362,37.6539,13667.0
2020-09-18 14:10:00,42.51,42.56,42.5,42.55,10161.0,37.6362,37.6804,37.6273,37.6716,10161.0
2020-09-18 14:15:00,42.54,42.55,42.43,42.46,17191.0,37.6627,37.6716,37.5654,37.5919,17191.0
2020-09-18 14:20:00,42.46,42.64,42.46,42.61,19407.0,37.5919,37.7513,37.5919,37.7247,19407.0
2020-09-18 14:25:00,42.61,42.63,42.56,42.59,10940.0,37.7247,37.7424,37.6804,37.707,10940.0
2020-09-18 14:30:00,42.6,42.62,42.54,42.6,8566.0,37.7159,37.7336,37.6627,37.7159,8566.0
2020-09-18 14:35:00,42.58,42.58,42.48,42.5,20454.0,37.6982,37.6982,37.6096,37.6273,20454.0
2020-09-18 14:40:00,42.51,42.56,42.44,42.46,24663.0,37.6362,37.6804,37.5742,37.5919,24663.0
2020-09-18 14:45:00,42.49,42.54,42.45,42.52,6872.0,37.6185,37.6627,37.5831,37.645,6872.0
2020-09-18 14:50:00,42.52,42.53,42.46,42.52,8747.0,37.645,37.6539,37.5919,37.645,8747.0
2020-09-18 14:55:00,42.51,42.58,42.49,42.58,7850.0,37.6362,37.6982,37.6185,37.6982,7850.0
2020-09-18 15:00:00,42.59,42.61,42.53,42.58,12779.0,37.707,37.7247,37.6539,37.6982,12779.0
2020-09-18 15:05:00,42.58,42.63,42.54,42.62,15402.0,37.6982,37.7424,37.6627,37.7336,15402.0
2020-09-18 15:10:00,42.62,42.62,42.56,42.56,8603.0,37.7336,37.7336,37.6804,37.6804,8603.0
2020-09-18 15:15:00,42.56,42.63,42.56,42.63,35356.0,37.6804,37.7424,37.6804,37.7424,35356.0
2020-09-18 15:20:00,42.62,42.62,42.53,42.6,27829.0,37.7336,37.7336,37.6539,37.7159,27829.0
2020-09-18 15:25:00,42.61,42.71,42.61,42.71,11534.0,37.7247,37.8132,37.7247,37.8132,11534.0
2020-09-18 15:30:00,42.71,42.8,42.62,42.71,52503.0,37.8132,37.8929,37.7336,37.8132,52503.0
2020-09-18 15:35:00,42.71,42.76,42.67,42.71,21319.0,37.8132,37.8575,37.7778,37.8132,21319.0
2020-09-18 15:40:00,42.7,42.72,42.64,42.64,19024.0,37.8044,37.8221,37.7513,37.7513,19024.0
2020-09-18 15:45:00,42.63,42.68,42.6,42.61,23753.0,37.7424,37.7867,37.7159,37.7247,23753.0
2020-09-18 15:50:00,42.6,42.73,42.58,42.73,128722.0,37.7159,37.831,37.6982,37.831,128722.0
2020-09-18 15:55:00,42.73,42.73,42.57,42.62,108922.0,37.831,37.831,37.6893,37.7336,108922.0
2020-09-21 09:30:00,41.81,41.81,41.36,41.38,121592.0,37.0164,37.0164,36.618,36.6357,121592.0
2020-09-21 09:35:00,41.36,41.48,41.29,41.39,33903.0,36.618,36.7243,36.5561,36.6446,33903.0
2020-09-21 09:40:00,41.35,41.61,41.27,41.55,21971.0,36.6092,36.8394,36.5383,36.7862,21971.0
2020-09-21 09:45:00,41.53,41.65,41.36,41.59,22966.0,36.7685,36.8748,36.618,36.8217,22966.0
2020-09-21 09:50:00,41.61,41.61,41.42,41.55,22419.0,36.8394,36.8394,36.6711,36.7862,22419.0
2020-09-21 09:55:00,41.54,41.56,41.42,41.48,67822.0,36.7774,36.7951,36.6711,36.7243,67822.0
2020-09-21 10:00:00,41.45,41.56,41.29,41.34,50940.0,36.6977,36.7951,36.5561,36.6003,50940.0
2020-09-21 10:05:00,41.34,41.36,41.21,41.33,29233.0,36.6003,36.618,36.4852,36.5915,29233.0
2020-09-21 10:10:00,41.32,41.4,41.22,41.28,16333.0,36.5826,36.6534,36.4941,36.5472,16333.0
2020-09-21 10:15:00,41.26,41.27,40.98,41.11,94038.0,36.5295,36.5383,36.2816,36.3967,94038.0
2020-09-21 10:20:00,41.11,41.11,40.91,40.97,36487.0,36.3967,36.3967,36.2196,36.2727,36487.0
2020-09-21 10:25:00,40.98,41.08,40.92,41.02,19053.0,36.2816,36.3701,36.2285,36.317,19053.0
2020-09-21 10:30:00,40.98,41.02,40.88,40.9,11412.0,36.2816,36.317,36.1931,36.2108,11412.0
2020-09-21 10:35:00,40.91,40.97,40.85,40.95,15328.0,36.2196,36.2727,36.1665,36.255,15328.0
2020-09-21 10:40:00,40.94,41.09,40.86,41.0,11951.0,36.2462,36.379,36.1754,36.2993,11951.0
2020-09-21 10:45:00,41.0,41.17,40.99,41.16,14728.0,36.2993,36.4498,36.2904,36.441,14728.0
2020-09-21 10:50:00,41.17,41.22,41.1,41.2,17519.0,36.4498,36.4941,36.3878,36.4764,17519.0
2020-09-21 10:55:00,41.16,41.16,41.06,41.08,5717.0,36.441,36.441,36.3524,36.3701,5717.0
2020-09-21 11:00:00,41.07,41.18,41.06,41.13,15461.0,36.3613,36.4587,36.3524,36.4144,15461.0
2020-09-21 11:05:00,41.09,41.18,41.06,41.18,9126.0,36.379,36.4587,36.3524,36.4587,9126.0
2020-09-21 11:10:00,41.18,41.19,41.04,41.04,16555.0,36.4587,36.4675,36.3347,36.3347,16555.0
2020-09-21 11:15:00,41.03,41.05,40.93,40.97,10124.0,36.3259,36.3436,36.2373,36.2727,10124.0
2020-09-21 11:20:00,40.97,41.01,40.85,40.88,11691.0,36.2727,36.3082,36.1665,36.1931,11691.0
2020-09-21 11:25:00,40.86,40.92,40.83,40.91,15052.0,36.1754,36.2285,36.1488,36.2196,15052.0
2020-09-21 11:30:00,40.88,40.9,40.79,40.8,9487.0,36.1931,36.2108,36.1134,36.1222,9487.0
2020-09-21 11:35:00,40.83,40.93,40.78,40.89,11837.0,36.1488,36.2373,36.1045,36.2019,11837.0
2020-09-21 11:40:00,40.89,40.99,40.83,40.89,13175.0,36.2019,36.2904,36.1488,36.2019,13175.0
2020-09-21 11:45:00,40.87,41.0,40.87,40.93,15793.0,36.1842,36.2993,36.1842,36.2373,15793.0
2020-09-21 11:50:00,40.93,40.98,40.87,40.97,21269.0,36.2373,36.2816,36.1842,36.2727,21269.0
2020-09-21 11:55:00,40.97,40.97,40.83,40.85,15393.0,36.2727,36.2727,36.1488,36.1665,15393.0
2020-09-21 12:00:00,40.85,41.03,40.84,41.01,15995.0,36.1665,36.3259,36.1576,36.3082,15995.0
2020-09-21 12:05:00,41.02,41.15,41.0,41.05,32990.0,36.317,36.4321,36.2993,36.3436,32990.0
2020-09-21 12:10:00,41.02,41.03,40.96,40.99,23907.0,36.317,36.3259,36.2639,36.2904,23907.0
2020-09-21 12:15:00,40.99,41.08,40.93,41.05,15143.0,36.2904,36.3701,36.2373,36.3436,15143.0
2020-09-21 12:20:00,41.05,41.07,40.93,40.96,15598.0,36.3436,36.3613,36.2373,36.2639,15598.0
2020-09-21 12:25:00,40.96,41.11,40.95,41.06,19760.0,36.2639,36.3967,36.255,36.3524,19760.0
2020-09-21 12:30:00,41.03,41.06,40.94,40.97,14841.0,36.3259,36.3524,36.2462,36.2727,14841.0
2020-09-21 12:35:00,40.97,41.11,40.96,41.09,22050.0,36.2727,36.3967,36.2639,36.379,22050.0
2020-09-21 12:40:00,41.1,41.13,41.01,41.03,8037.0,36.3878,36.4144,36.3082,36.3259,8037.0
2020-09-21 12:45:00,41.04,41.06,40.97,41.0,7336.0,36.3347,36.3524,36.2727,36.2993,7336.0
2020-09-21 12:50:00,40.99,40.99,40.92,40.92,17883.0,36.2904,36.2904,36.2285,36.2285,17883.0
2020-09-21 12:55:00,40.93,40.93,40.79,40.87,18311.0,36.2373,36.2373,36.1134,36.1842,18311.0
2020-09-21 13:00:00,40.87,40.88,40.78,40.84,9811.0,36.1842,36.1931,36.1045,36.1576,9811.0
2020-09-21 13:05:00,40.84,40.89,40.81,40.88,13646.0,36.1576,36.2019,36.1311,36.1931,13646.0
2020-09-21 13:10:00,40.88,40.96,40.84,40.94,22927.0,36.1931,36.2639,36.1576,36.2462,22927.0
2020-09-21 13:15:00,40.94,40.97,40.92,40.94,7492.0,36.2462,36.2727,36.2285,36.2462,7492.0
2020-09-21 13:20:00,40.93,40.99,40.93,40.96,9178.0,36.2373,36.2904,36.2373,36.2639,9178.0
2020-09-21 13:25:00,40.95,40.98,40.92,40.92,8235.0,36.255,36.2816,36.2285,36.2285,8235.0
2020-09-21 13:30:00,40.9,40.96,40.9,40.95,9359.0,36.2108,36.2639,36.2108,36.255,9359.0
2020-09-21 13:35:00,40.94,40.97,40.88,40.97,7487.0,36.2462,36.2727,36.1931,36.2727,7487.0
2020-09-21 13:40:00,40.97,40.97,40.9,40.96,14729.0,36.2727,36.2727,36.2108,36.2639,14729.0
2020-09-21 13:45:00,40.94,40.95,40.88,40.89,13629.0,36.2462,36.255,36.1931,36.2019,13629.0
2020-09-21 13:50:00,40.89,40.93,40.86,40.87,11209.0,36.2019,36.2373,36.1754,36.1842,11209.0
2020-09-21 13:55:00,40.84,40.89,40.81,40.82,19954.0,36.1576,36.2019,36.1311,36.1399,19954.0
2020-09-21 14:00:00,40.83,40.88,40.8,40.85,12815.0,36.1488,36.1931,36.1222,36.1665,12815.0
2020-09-21 14:05:00,40.84,40.89,40.8,40.89,21393.0,36.1576,36.2019,36.1222,36.2019,21393.0
2020-09-21 14:10:00,40.89,40.9,40.84,40.87,7788.0,36.2019,36.2108,36.1576,36.1842,7788.0
2020-09-21 14:15:00,40.89,40.92,40.83,40.85,11712.0,36.2019,36.2285,36.1488,36.1665,11712.0
2020-09-21 14:20:00,40.85,40.89,40.84,40.86,12282.0,36.1665,36.2019,36.1576,36.1754,12282.0
2020-09-21 14:25:00,40.86,40.88,40.82,40.84,18276.0,36.1754,36.1931,36.1399,36.1576,18276.0
2020-09-21 14:30:00,40.85,40.85,40.75,40.81,15415.0,36.1665,36.1665,36.078,36.1311,15415.0
2020-09-21 14:35:00,40.8,40.81,40.73,40.74,10165.0,36.1222,36.1311,36.0603,36.0691,10165.0
2020-09-21 14:40:00,40.73,40.78,40.72,40.73,13855.0,36.0603,36.1045,36.0514,36.0603,13855.0
2020-09-21 14:45:00,40.72,40.8,40.72,40.79,20911.0,36.0514,36.1222,36.0514,36.1134,20911.0
2020-09-21 14:50:00,40.8,40.88,40.78,40.88,17152.0,36.1222,36.1931,36.1045,36.1931,17152.0
2020-09-21 14:55:00,40.87,41.0,40.87,40.98,16640.0,36.1842,36.2993,36.1842,36.2816,16640.0
2020-09-21 15:00:00,40.95,41.03,40.94,41.03,40148.0,36.255,36.3259,36.2462,36.3259,40148.0
2020-09-21 15:05:00,41.04,41.12,41.02,41.11,8921.0,36.3347,36.4055,36.317,36.3967,8921.0
2020-09-21 15:10:00,41.13,41.2,41.1,41.15,9837.0,36.4144,36.4764,36.3878,36.4321,9837.0
2020-09-21 15:15:00,41.15,41.21,41.11,41.16,21125.0,36.4321,36.4852,36.3967,36.441,21125.0
2020-09-21 15:20:00,41.15,41.24,41.12,41.22,20115.0,36.4321,36.5118,36.4055,36.4941,20115.0
2020-09-21 15:25:00,41.22,41.24,41.18,41.24,11216.0,36.4941,36.5118,36.4587,36.5118,11216.0
2020-09-21 15:30:00,41.25,41.31,41.21,41.29,17369.0,36.5206,36.5738,36.4852,36.5561,17369.0
2020-09-21 15:35:00,41.29,41.38,41.28,41.32,13707.0,36.5561,36.6357,36.5472,36.5826,13707.0
2020-09-21 15:40:00,41.33,41.33,41.21,41.27,19362.0,36.5915,36.5915,36.4852,36.5383,19362.0
2020-09-21 15:45:00,41.27,41.34,41.21,41.32,47829.0,36.5383,36.6003,36.4852,36.5826,47829.0
2020-09-21 15:50:00,41.31,41.39,41.26,41.26,66612.0,36.5738,36.6446,36.5295,36.5295,66612.0
2020-09-21 15:55:00,41.25,41.4,41.25,41.39,116484.0,36.5206,36.6534,36.5206,36.6446,116484.0
2020-09-22 09:30:00,41.63,41.69,41.39,41.45,33495.0,36.8571,36.9102,36.6446,36.6977,33495.0
2020-09-22 09:35:00,41.44,41.58,41.39,41.58,48473.0,36.6889,36.8128,36.6446,36.8128,48473.0
2020-09-22 09:40:00,41.62,41.75,41.57,41.6,23899.0,36.8482,36.9633,36.804,36.8305,23899.0
2020-09-22 09:45:00,41.6,41.67,41.38,41.38,27539.0,36.8305,36.8925,36.6357,36.6357,27539.0
2020-09-22 09:50:00,41.38,41.43,41.23,41.36,54100.0,36.6357,36.68,36.5029,36.618,54100.0
2020-09-22 09:55:00,41.36,41.55,41.34,41.49,121418.0,36.618,36.7862,36.6003,36.7331,121418.0
2020-09-22 10:00:00,41.49,41.49,41.28,41.3,53322.0,36.7331,36.7331,36.5472,36.5649,53322.0
2020-09-22 10:05:00,41.3,41.46,41.28,41.43,23095.0,36.5649,36.7066,36.5472,36.68,23095.0
2020-09-22 10:10:00,41.43,41.53,41.4,41.51,36906.0,36.68,36.7685,36.6534,36.7508,36906.0
2020-09-22 10:15:00,41.53,41.61,41.53,41.61,9095.0,36.7685,36.8394,36.7685,36.8394,9095.0
2020-09-22 10:20:00,41.59,41.63,41.5,41.5,14090.0,36.8217,36.8571,36.742,36.742,14090.0
2020-09-22 10:25:00,41.51,41.56,41.47,41.5,13670.0,36.7508,36.7951,36.7154,36.742,13670.0
2020-09-22 10:30:00,41.5,41.71,41.49,41.7,48034.0,36.742,36.9279,36.7331,36.919,48034.0
2020-09-22 10:35:00,41.71,41.82,41.7,41.77,16269.0,36.9279,37.0253,36.919,36.981,16269.0
2020-09-22 10:40:00,41.75,41.75,41.63,41.64,9556.0,36.9633,36.9633,36.8571,36.8659,9556.0
2020-09-22 10:45:00,41.64,41.77,41.61,41.73,19363.0,36.8659,36.981,36.8394,36.9456,19363.0
2020-09-22 10:50:00,41.71,41.72,41.56,41.58,22897.0,36.9279,36.9368,36.7951,36.8128,22897.0
2020-09-22 10:55:00,41.58,41.66,41.48,41.48,48317.0,36.8128,36.8836,36.7243,36.7243,48317.0
2020-09-22 11:00:00,41.49,41.59,41.46,41.48,40165.0,36.7331,36.8217,36.7066,36.7243,40165.0
2020-09-22 11:05:00,41.48,41.51,41.4,41.48,9830.0,36.7243,36.7508,36.6534,36.7243,9830.0
2020-09-22 11:10:00,41.47,41.48,41.42,41.45,5405.0,36.7154,36.7243,36.6711,36.6977,5405.0
2020-09-22 11:15:00,41.45,41.46,41.39,41.44,30998.0,36.6977,36.7066,36.6446,36.6889,30998.0
2020-09-22 11:20:00,41.42,41.42,41.34,41.34,7369.0,36.6711,36.6711,36.6003,36.6003,7369.0
2020-09-22 11:25:00,41.32,41.32,41.22,41.25,13085.0,36.5826,36.5826,36.4941,36.5206,13085.0
2020-09-22 11:30:00,41.26,41.28,41.13,41.13,13481.0,36.5295,36.5472,36.4144,36.4144,13481.0
2020-09-22 11:35:00,41.13,41.21,41.11,41.19,11569.0,36.4144,36.4852,36.3967,36.4675,11569.0
2020-09-22 11:40:00,41.2,41.26,41.13,41.13,12961.0,36.4764,36.5295,36.4144,36.4144,12961.0
2020-09-22 11:45:00,41.13,41.16,41.06,41.06,26979.0,36.4144,36.441,36.3524,36.3524,26979.0
2020-09-22 11:50:00,41.06,41.1,41.02,41.1,8556.0,36.3524,36.3878,36.317,36.3878,8556.0
2020-09-22 11:55:00,41.09,41.13,41.08,41.13,11488.0,36.379,36.4144,36.3701,36.4144,11488.0
2020-09-22 12:00:00,41.13,41.18,41.11,41.11,31573.0,36.4144,36.4587,36.3967,36.3967,31573.0
2020-09-22 12:05:00,41.09,41.19,41.06,41.16,32077.0,36.379,36.4675,36.3524,36.441,32077.0
2020-09-22 12:10:00,41.16,41.24,41.15,41.2,57722.0,36.441,36.5118,36.4321,36.4764,57722.0
2020-09-22 12:15:00,41.2,41.22,41.15,41.16,9924.0,36.4764,36.4941,36.4321,36.441,9924.0
2020-09-22 12:20:00,41.16,41.39,41.13,41.38,53260.0,36.441,36.6446,36.4144,36.6357,53260.0
2020-09-22 12:25:00,41.39,41.39,41.29,41.32,14841.0,36.6446,36.6446,36.5561,36.5826,14841.0
2020-09-22 12:30:00,41.33,41.38,41.31,41.35,28752.0,36.5915,36.6357,36.5738,36.6092,28752.0
2020-09-22 12:35:00,41.35,41.4,41.33,41.39,17888.0,36.6092,36.6534,36.5915,36.6446,17888.0
2020-09-22 12:40:00,41.39,41.42,41.34,41.41,40094.0,36.6446,36.6711,36.6003,36.6623,40094.0
2020-09-22 12:45:00,41.41,41.41,41.36,41.38,13008.0,36.6623,36.6623,36.618,36.6357,13008.0
2020-09-22 12:50:00,41.38,41.4,41.3,41.32,8503.0,36.6357,36.6534,36.5649,36.5826,8503.0
2020-09-22 12:55:00,41.33,41.37,41.29,41.36,28814.0,36.5915,36.6269,36.5561,36.618,28814.0
2020-09-22 13:00:00,41.37,41.39,41.32,41.35,19500.0,36.6269,36.6446,36.5826,36.6092,19500.0
2020-09-22 13:05:00,41.34,41.42,41.28,41.29,83266.0,36.6003,36.6711,36.5472,36.5561,83266.0
2020-09-22 13:10:00,41.29,41.42,41.28,41.42,11735.0,36.5561,36.6711,36.5472,36.6711,11735.0
2020-09-22 13:15:00,41.42,41.44,41.4,41.43,11018.0,36.6711,36.6889,36.6534,36.68,11018.0
2020-09-22 13:20:00,41.43,41.49,41.43,41.49,43024.0,36.68,36.7331,36.68,36.7331,43024.0
2020-09-22 13:25:00,41.48,41.56,41.48,41.52,12270.0,36.7243,36.7951,36.7243,36.7597,12270.0
2020-09-22 13:30:00,41.52,41.61,41.52,41.59,9010.0,36.7597,36.8394,36.7597,36.8217,9010.0
2020-09-22 13:35:00,41.59,41.63,41.57,41.63,7270.0,36.8217,36.8571,36.804,36.8571,7270.0
2020-09-22 13:40:00,41.65,41.66,41.62,41.64,8578.0,36.8748,36.8836,36.8482,36.8659,8578.0
2020-09-22 13:45:00,41.65,41.68,41.63,41.67,5754.0,36.8748,36.9013,36.8571,36.8925,5754.0
2020-09-22 13:50:00,41.67,41.69,41.64,41.68,5500.0,36.8925,36.9102,36.8659,36.9013,5500.0
2020-09-22 13:55:00,41.67,41.69,41.65,41.66,5700.0,36.8925,36.9102,36.8748,36.8836,5700.0
2020-09-22 14:00:00,41.66,41.77,41.66,41.75,12887.0,36.8836,36.981,36.8836,36.9633,12887.0
2020-09-22 14:05:00,41.76,41.76,41.69,41.71,7719.0,36.9722,36.9722,36.9102,36.9279,7719.0
2020-09-22 14:10:00,41.7,41.74,41.66,41.73,13189.0,36.919,36.9545,36.8836,36.9456,13189.0
2020-09-22 14:15:00,41.74,41.76,41.71,41.73,8324.0,36.9545,36.9722,36.9279,36.9456,8324.0
2020-09-22 14:20:00,41.73,41.74,41.66,41.67,7962.0,36.9456,36.9545,36.8836,36.8925,7962.0
2020-09-22 14:25:00,41.69,41.73,41.68,41.72,6304.0,36.9102,36.9456,36.9013,36.9368,6304.0
2020-09-22 14:30:00,41.72,41.76,41.67,41.68,8728.0,36.9368,36.9722,36.8925,36.9013,8728.0
2020-09-22 14:35:00,41.68,41.72,41.66,41.7,6253.0,36.9013,36.9368,36.8836,36.919,6253.0
2020-09-22 14:40:00,41.7,41.74,41.67,41.73,18244.0,36.919,36.9545,36.8925,36.9456,18244.0
2020-09-22 14:45:00,41.74,41.74,41.71,41.72,11804.0,36.9545,36.9545,36.9279,36.9368,11804.0
2020-09-22 14:50:00,41.71,41.71,41.65,41.68,7215.0,36.9279,36.9279,36.8748,36.9013,7215.0
2020-09-22 14:55:00,41.68,41.69,41.62,41.66,12099.0,36.9013,36.9102,36.8482,36.8836,12099.0
2020-09-22 15:00:00,41.65,41.67,41.62,41.64,16080.0,36.8748,36.8925,36.8482,36.8659,16080.0
2020-09-22 15:05:00,41.64,41.74,41.64,41.71,15342.0,36.8659,36.9545,36.8659,36.9279,15342.0
2020-09-22 15:10:00,41.71,41.73,41.68,41.68,12841.0,36.9279,36.9456,36.9013,36.9013,12841.0
2020-09-22 15:15:00,41.69,41.78,41.67,41.76,11911.0,36.9102,36.9899,36.8925,36.9722,11911.0
2020-09-22 15:20:00,41.76,41.79,41.71,41.78,10132.0,36.9722,36.9987,36.9279,36.9899,10132.0
2020-09-22 15:25:00,41.79,41.89,41.79,41.89,10312.0,36.9987,37.0873,36.9987,37.0873,10312.0
2020-09-22 15:30:00,41.89,41.89,41.82,41.84,23830.0,37.0873,37.0873,37.0253,37.043,23830.0
2020-09-22 15:35:00,41.85,41.9,41.84,41.88,16400.0,37.0518,37.0961,37.043,37.0784,16400.0
2020-09-22 15:40:00,41.89,41.93,41.88,41.9,19355.0,37.0873,37.1227,37.0784,37.0961,19355.0
2020-09-22 15:45:00,41.91,41.98,41.9,41.97,24171.0,37.105,37.1669,37.0961,37.1581,24171.0
2020-09-22 15:50:00,41.97,41.97,41.79,41.84,42452.0,37.1581,37.1581,36.9987,37.043,42452.0
2020-09-22 15:55:00,41.84,41.95,41.82,41.87,133280.0,37.043,37.1404,37.0253,37.0696,133280.0
2020-09-23 09:30:00,42.05,42.51,42.01,42.38,51888.0,37.2289,37.6362,37.1935,37.5211,51888.0
2020-09-23 09:35:00,42.4,42.46,42.32,42.39,19090.0,37.5388,37.5919,37.468,37.5299,19090.0
2020-09-23 09:40:00,42.43,42.59,42.25,42.58,39464.0,37.5654,37.707,37.406,37.6982,39464.0
2020-09-23 09:45:00,42.56,42.61,42.51,42.56,11818.0,37.6804,37.7247,37.6362,37.6804,11818.0
2020-09-23 09:50:00,42.48,42.48,42.29,42.3,10057.0,37.6096,37.6096,37.4414,37.4503,10057.0
2020-09-23 09:55:00,42.31,42.38,42.27,42.35,7964.0,37.4591,37.5211,37.4237,37.4945,7964.0
2020-09-23 10:00:00,42.35,42.35,42.22,42.22,11314.0,37.4945,37.4945,37.3794,37.3794,11314.0
2020-09-23 10:05:00,42.2,42.22,42.17,42.21,3337.0,37.3617,37.3794,37.3352,37.3706,3337.0
2020-09-23 10:10:00,42.19,42.3,42.14,42.29,9368.0,37.3529,37.4503,37.3086,37.4414,9368.0
2020-09-23 10:15:00,42.29,42.29,42.13,42.22,7052.0,37.4414,37.4414,37.2997,37.3794,7052.0
2020-09-23 10:20:00,42.21,42.28,42.2,42.21,7896.0,37.3706,37.4325,37.3617,37.3706,7896.0
2020-09-23 10:25:00,42.21,42.24,42.14,42.18,8610.0,37.3706,37.3971,37.3086,37.344,8610.0
2020-09-23 10:30:00,42.2,42.27,42.15,42.18,5166.0,37.3617,37.4237,37.3175,37.344,5166.0
2020-09-23 10:35:00,42.16,42.16,42.05,42.13,8362.0,37.3263,37.3263,37.2289,37.2997,8362.0
2020-09-23 10:40:00,42.16,42.28,42.16,42.23,5691.0,37.3263,37.4325,37.3263,37.3883,5691.0
2020-09-23 10:45:00,42.26,42.31,42.21,42.21,18250.0,37.4148,37.4591,37.3706,37.3706,18250.0
2020-09-23 10:50:00,42.2,42.32,42.18,42.21,56839.0,37.3617,37.468,37.344,37.3706,56839.0
2020-09-23 10:55:00,42.22,42.25,42.08,42.1,10205.0,37.3794,37.406,37.2555,37.2732,10205.0
2020-09-23 11:00:00,42.12,42.13,42.07,42.11,3918.0,37.2909,37.2997,37.2466,37.282,3918.0
2020-09-23 11:05:00,42.12,42.17,42.09,42.13,5164.0,37.2909,37.3352,37.2643,37.2997,5164.0
2020-09-23 11:10:00,42.12,42.12,42.02,42.04,6962.0,37.2909,37.2909,37.2024,37.2201,6962.0
2020-09-23 11:15:00,42.05,42.09,42.0,42.05,10569.0,37.2289,37.2643,37.1847,37.2289,10569.0
2020-09-23 11:20:00,42.08,42.08,42.03,42.05,5261.0,37.2555,37.2555,37.2112,37.2289,5261.0
2020-09-23 11:25:00,42.05,42.07,41.98,41.99,7904.0,37.2289,37.2466,37.1669,37.1758,7904.0
2020-09-23 11:30:00,41.98,42.0,41.91,41.96,6943.0,37.1669,37.1847,37.105,37.1492,6943.0
2020-09-23 11:35:00,41.97,42.05,41.97,42.05,6487.0,37.1581,37.2289,37.1581,37.2289,6487.0
2020-09-23 11:40:00,42.05,42.13,42.05,42.12,6494.0,37.2289,37.2997,37.2289,37.2909,6494.0
2020-09-23 11:45:00,42.1,42.15,41.98,41.98,32396.0,37.2732,37.3175,37.1669,37.1669,32396.0
2020-09-23 11:50:00,41.93,41.97,41.88,41.89,7388.0,37.1227,37.1581,37.0784,37.0873,7388.0
2020-09-23 11:55:00,41.88,41.91,41.85,41.9,8839.0,37.0784,37.105,37.0518,37.0961,8839.0
2020-09-23 12:00:00,41.89,41.97,41.88,41.94,11478.0,37.0873,37.1581,37.0784,37.1315,11478.0
2020-09-23 12:05:00,41.93,41.96,41.91,41.95,4045.0,37.1227,37.1492,37.105,37.1404,4045.0
2020-09-23 12:10:00,41.96,42.0,41.93,41.95,10224.0,37.1492,37.1847,37.1227,37.1404,10224.0
2020-09-23 12:15:00,41.94,41.99,41.93,41.94,7376.0,37.1315,37.1758,37.1227,37.1315,7376.0
2020-09-23 12:20:00,41.95,41.97,41.87,41.9,9131.0,37.1404,37.1581,37.0696,37.0961,9131.0
2020-09-23 12:25:00,41.91,42.01,41.91,42.01,10271.0,37.105,37.1935,37.105,37.1935,10271.0
2020-09-23 12:30:00,42.01,42.01,41.9,41.92,8755.0,37.1935,37.1935,37.0961,37.1138,8755.0
2020-09-23 12:35:00,41.92,42.03,41.9,42.03,8264.0,37.1138,37.2112,37.0961,37.2112,8264.0
2020-09-23 12:40:00,42.04,42.06,42.01,42.01,7593.0,37.2201,37.2378,37.1935,37.1935,7593.0
2020-09-23 12:45:00,42.0,42.02,41.95,41.95,6177.0,37.1847,37.2024,37.1404,37.1404,6177.0
2020-09-23 12:50:00,41.94,41.95,41.87,41.87,8192.0,37.1315,37.1404,37.0696,37.0696,8192.0
2020-09-23 12:55:00,41.88,41.91,41.84,41.86,5914.0,37.0784,37.105,37.043,37.0607,5914.0
2020-09-23 13:00:00,41.86,41.87,41.78,41.79,6982.0,37.0607,37.0696,36.9899,36.9987,6982.0
2020-09-23 13:05:00,41.78,41.86,41.78,41.8,5246.0,36.9899,37.0607,36.9899,37.0076,5246.0
2020-09-23 13:10:00,41.81,41.82,41.77,41.77,6058.0,37.0164,37.0253,36.981,36.981,6058.0
2020-09-23 13:15:00,41.77,41.79,41.74,41.75,7018.0,36.981,36.9987,36.9545,36.9633,7018.0
2020-09-23 13:20:00,41.75,41.8,41.72,41.79,4849.0,36.9633,37.0076,36.9368,36.9987,4849.0
2020-09-23 13:25:00,41.79,41.79,41.67,41.67,9091.0,36.9987,36.9987,36.8925,36.8925,9091.0
2020-09-23 13:30:00,41.66,41.7,41.63,41.69,10579.0,36.8836,36.919,36.8571,36.9102,10579.0
2020-09-23 13:35:00,41.68,41.68,41.66,41.66,6820.0,36.9013,36.9013,36.8836,36.8836,6820.0
2020-09-23 13:40:00,41.66,41.69,41.64,41.64,7754.0,36.8836,36.9102,36.8659,36.8659,7754.0
2020-09-23 13:45:00,41.64,41.67,41.59,41.67,16282.0,36.8659,36.8925,36.8217,36.8925,16282.0
2020-09-23 13:50:00,41.66,41.67,41.56,41.63,13922.0,36.8836,36.8925,36.7951,36.8571,13922.0
2020-09-23 13:55:00,41.63,41.66,41.59,41.64,9191.0,36.8571,36.8836,36.8217,36.8659,9191.0
2020-09-23 14:00:00,41.64,41.64,41.55,41.58,13663.0,36.8659,36.8659,36.7862,36.8128,13663.0
2020-09-23 14:05:00,41.58,41.62,41.55,41.57,17931.0,36.8128,36.8482,36.7862,36.804,17931.0
2020-09-23 14:10:00,41.55,41.56,41.5,41.51,13117.0,36.7862,36.7951,36.742,36.7508,13117.0
2020-09-23 14:15:00,41.5,41.5,41.29,41.32,31024.0,36.742,36.742,36.5561,36.5826,31024.0
2020-09-23 14:20:00,41.32,41.38,41.3,41.3,10649.0,36.5826,36.6357,36.5649,36.5649,10649.0
2020-09-23 14:25:00,41.3,41.38,41.3,41.32,11001.0,36.5649,36.6357,36.5649,36.5826,11001.0
2020-09-23 14:30:00,41.32,41.4,41.3,41.39,8447.0,36.5826,36.6534,36.5649,36.6446,8447.0
2020-09-23 14:35:00,41.4,41.44,41.37,41.41,11917.0,36.6534,36.6889,36.6269,36.6623,11917.0
2020-09-23 14:40:00,41.39,41.39,41.3,41.34,10041.0,36.6446,36.6446,36.5649,36.6003,10041.0
2020-09-23 14:45:00,41.36,41.36,41.31,41.35,11090.0,36.618,36.618,36.5738,36.6092,11090.0
2020-09-23 14:50:00,41.36,41.42,41.3,41.3,26413.0,36.618,36.6711,36.5649,36.5649,26413.0
2020-09-23 14:55:00,41.3,41.55,41.26,41.31,150972.0,36.5649,36.7862,36.5295,36.5738,150972.0
2020-09-23 15:00:00,41.31,41.33,41.17,41.17,28931.0,36.5738,36.5915,36.4498,36.4498,28931.0
2020-09-23 15:05:00,41.18,41.21,41.12,41.18,18757.0,36.4587,36.4852,36.4055,36.4587,18757.0
2020-09-23 15:10:00,41.17,41.3,41.16,41.27,24453.0,36.4498,36.5649,36.441,36.5383,24453.0
2020-09-23 15:15:00,41.26,41.28,41.19,41.28,21691.0,36.5295,36.5472,36.4675,36.5472,21691.0
2020-09-23 15:20:00,41.29,41.3,41.19,41.2,16396.0,36.5561,36.5649,36.4675,36.4764,16396.0
2020-09-23 15:25:00,41.21,41.31,41.17,41.3,15304.0,36.4852,36.5738,36.4498,36.5649,15304.0
2020-09-23 15:30:00,41.29,41.31,41.22,41.28,26747.0,36.5561,36.5738,36.4941,36.5472,26747.0
2020-09-23 15:35:00,41.29,41.37,41.26,41.34,17141.0,36.5561,36.6269,36.5295,36.6003,17141.0
2020-09-23 15:40:00,41.35,41.39,41.3,41.34,15356.0,36.6092,36.6446,36.5649,36.6003,15356.0
2020-09-23 15:45:00,41.34,41.35,41.18,41.23,43245.0,36.6003,36.6092,36.4587,36.5029,43245.0
2020-09-23 15:50:00,41.21,41.21,41.07,41.07,67619.0,36.4852,36.4852,36.3613,36.3613,67619.0
2020-09-23 15:55:00,41.07,41.25,41.07,41.18,161363.0,36.3613,36.5206,36.3613,36.4587,161363.0
2020-09-24 09:30:00,40.96,41.06,40.5,40.6,32930.0,36.2639,36.3524,35.8566,35.9452,32930.0
2020-09-24 09:35:00,40.64,40.72,40.46,40.48,23940.0,35.9806,36.0514,35.8212,35.8389,23940.0
2020-09-24 09:40:00,40.48,40.7,40.48,40.65,11614.0,35.8389,36.0337,35.8389,35.9894,11614.0
2020-09-24 09:45:00,40.66,41.05,40.61,41.03,23591.0,35.9983,36.3436,35.954,36.3259,23591.0
2020-09-24 09:50:00,41.06,41.07,40.87,40.95,18244.0,36.3524,36.3613,36.1842,36.255,18244.0
2020-09-24 09:55:00,40.95,40.95,40.72,40.83,9884.0,36.255,36.255,36.0514,36.1488,9884.0
2020-09-24 10:00:00,40.85,41.1,40.85,41.08,19309.0,36.1665,36.3878,36.1665,36.3701,19309.0
2020-09-24 10:05:00,41.1,41.25,41.1,41.19,11343.0,36.3878,36.5206,36.3878,36.4675,11343.0
2020-09-24 10:10:00,41.19,41.2,41.0,41.15,15991.0,36.4675,36.4764,36.2993,36.4321,15991.0
2020-09-24 10:15:00,41.16,41.35,41.16,41.25,8329.0,36.441,36.6092,36.441,36.5206,8329.0
2020-09-24 10:20:00,41.24,41.27,41.03,41.03,9282.0,36.5118,36.5383,36.3259,36.3259,9282.0
2020-09-24 10:25:00,41.05,41.08,41.01,41.05,8403.0,36.3436,36.3701,36.3082,36.3436,8403.0
2020-09-24 10:30:00,41.05,41.07,40.99,41.02,18402.0,36.3436,36.3613,36.2904,36.317,18402.0
2020-09-24 10:35:00,41.01,41.05,40.99,41.0,34351.0,36.3082,36.3436,36.2904,36.2993,34351.0
2020-09-24 10:40:00,41.01,41.05,40.99,41.01,23157.0,36.3082,36.3436,36.2904,36.3082,23157.0
2020-09-24 10:45:00,41.02,41.16,41.0,41.02,14973.0,36.317,36.441,36.2993,36.317,14973.0
2020-09-24 10:50:00,41.02,41.14,41.0,41.14,22125.0,36.317,36.4233,36.2993,36.4233,22125.0
2020-09-24 10:55:00,41.13,41.14,41.04,41.13,10352.0,36.4144,36.4233,36.3347,36.4144,10352.0
2020-09-24 11:00:00,41.12,41.16,41.0,41.02,7147.0,36.4055,36.441,36.2993,36.317,7147.0
2020-09-24 11:05:00,41.03,41.06,40.99,40.99,10775.0,36.3259,36.3524,36.2904,36.2904,10775.0
2020-09-24 11:10:00,41.01,41.1,40.99,41.09,18807.0,36.3082,36.3878,36.2904,36.379,18807.0
2020-09-24 11:15:00,41.08,41.08,41.0,41.03,12622.0,36.3701,36.3701,36.2993,36.3259,12622.0
2020-09-24 11:20:00,41.01,41.16,41.0,41.13,14208.0,36.3082,36.441,36.2993,36.4144,14208.0
2020-09-24 11:25:00,41.12,41.18,41.06,41.08,5093.0,36.4055,36.4587,36.3524,36.3701,5093.0
2020-09-24 11:30:00,41.07,41.17,41.07,41.1,4795.0,36.3613,36.4498,36.3613,36.3878,4795.0
2020-09-24 11:35:00,41.1,41.25,41.1,41.25,11006.0,36.3878,36.5206,36.3878,36.5206,11006.0
2020-09-24 11:40:00,41.26,41.3,41.25,41.26,5001.0,36.5295,36.5649,36.5206,36.5295,5001.0
2020-09-24 11:45:00,41.26,41.27,41.15,41.19,7654.0,36.5295,36.5383,36.4321,36.4675,7654.0
2020-09-24 11:50:00,41.2,41.24,41.19,41.19,4008.0,36.4764,36.5118,36.4675,36.4675,4008.0
2020-09-24 11:55:00,41.2,41.31,41.2,41.28,14958.0,36.4764,36.5738,36.4764,36.5472,14958.0
2020-09-24 12:00:00,41.28,41.35,41.28,41.34,4591.0,36.5472,36.6092,36.5472,36.6003,4591.0
2020-09-24 12:05:00,41.33,41.4,41.33,41.36,6956.0,36.5915,36.6534,36.5915,36.618,6956.0
2020-09-24 12:10:00,41.38,41.38,41.29,41.3,4953.0,36.6357,36.6357,36.5561,36.5649,4953.0
2020-09-24 12:15:00,41.33,41.39,41.32,41.37,10009.0,36.5915,36.6446,36.5826,36.6269,10009.0
2020-09-24 12:20:00,41.36,41.41,41.28,41.28,22065.0,36.618,36.6623,36.5472,36.5472,22065.0
2020-09-24 12:25:00,41.28,41.4,41.28,41.33,6283.0,36.5472,36.6534,36.5472,36.5915,6283.0
2020-09-24 12:30:00,41.34,41.34,41.21,41.21,10992.0,36.6003,36.6003,36.4852,36.4852,10992.0
2020-09-24 12:35:00,41.22,41.24,41.18,41.21,12751.0,36.4941,36.5118,36.4587,36.4852,12751.0
2020-09-24 12:40:00,41.2,41.26,41.2,41.23,7645.0,36.4764,36.5295,36.4764,36.5029,7645.0
2020-09-24 12:45:00,41.23,41.33,41.22,41.33,4967.0,36.5029,36.5915,36.4941,36.5915,4967.0
2020-09-24 12:50:00,41.32,41.33,41.29,41.31,3280.0,36.5826,36.5915,36.5561,36.5738,3280.0
2020-09-24 12:55:00,41.32,41.42,41.32,41.41,6510.0,36.5826,36.6711,36.5826,36.6623,6510.0
2020-09-24 13:00:00,41.4,41.46,41.39,41.46,3551.0,36.6534,36.7066,36.6446,36.7066,3551.0
2020-09-24 13:05:00,41.45,41.49,41.44,41.49,4491.0,36.6977,36.7331,36.6889,36.7331,4491.0
2020-09-24 13:10:00,41.51,41.6,41.5,41.59,8324.0,36.7508,36.8305,36.742,36.8217,8324.0
2020-09-24 13:15:00,41.6,41.66,41.58,41.59,10827.0,36.8305,36.8836,36.8128,36.8217,10827.0
2020-09-24 13:20:00,41.58,41.71,41.57,41.7,12489.0,36.8128,36.9279,36.804,36.919,12489.0
2020-09-24 13:25:00,41.71,41.75,41.68,41.73,9394.0,36.9279,36.9633,36.9013,36.9456,9394.0
2020-09-24 13:30:00,41.73,41.76,41.69,41.73,7230.0,36.9456,36.9722,36.9102,36.9456,7230.0
2020-09-24 13:35:00,41.72,41.72,41.65,41.69,5093.0,36.9368,36.9368,36.8748,36.9102,5093.0
2020-09-24 13:40:00,41.7,41.73,41.66,41.68,10233.0,36.919,36.9456,36.8836,36.9013,10233.0
2020-09-24 13:45:00,41.68,41.69,41.63,41.65,4699.0,36.9013,36.9102,36.8571,36.8748,4699.0
2020-09-24 13:50:00,41.66,41.74,41.66,41.71,8740.0,36.8836,36.9545,36.8836,36.9279,8740.0
2020-09-24 13:55:00,41.7,41.7,41.58,41.59,9758.0,36.919,36.919,36.8128,36.8217,9758.0
2020-09-24 14:00:00,41.6,41.65,41.54,41.59,7967.0,36.8305,36.8748,36.7774,36.8217,7967.0
2020-09-24 14:05:00,41.58,41.58,41.54,41.55,6513.0,36.8128,36.8128,36.7774,36.7862,6513.0
2020-09-24 14:10:00,41.55,41.56,41.51,41.54,6980.0,36.7862,36.7951,36.7508,36.7774,6980.0
2020-09-24 14:15:00,41.55,41.61,41.46,41.46,12405.0,36.7862,36.8394,36.7066,36.7066,12405.0
2020-09-24 14:20:00,41.45,41.5,41.44,41.46,11329.0,36.6977,36.742,36.6889,36.7066,11329.0
2020-09-24 14:25:00,41.45,41.51,41.41,41.46,9401.0,36.6977,36.7508,36.6623,36.7066,9401.0
2020-09-24 14:30:00,41.46,41.51,41.45,41.48,5442.0,36.7066,36.7508,36.6977,36.7243,5442.0
2020-09-24 14:35:00,41.47,41.5,41.42,41.47,8189.0,36.7154,36.742,36.6711,36.7154,8189.0
2020-09-24 14:40:00,41.5,41.52,41.47,41.5,8463.0,36.742,36.7597,36.7154,36.742,8463.0
2020-09-24 14:45:00,41.5,41.5,41.36,41.36,9131.0,36.742,36.742,36.618,36.618,9131.0
2020-09-24 14:50:00,41.36,41.4,41.28,41.31,14789.0,36.618,36.6534,36.5472,36.5738,14789.0
2020-09-24 14:55:00,41.3,41.33,41.2,41.21,13734.0,36.5649,36.5915,36.4764,36.4852,13734.0
2020-09-24 15:00:00,41.22,41.27,41.22,41.23,11890.0,36.4941,36.5383,36.4941,36.5029,11890.0
2020-09-24 15:05:00,41.23,41.31,41.22,41.3,14692.0,36.5029,36.5738,36.4941,36.5649,14692.0
2020-09-24 15:10:00,41.28,41.35,41.24,41.34,16351.0,36.5472,36.6092,36.5118,36.6003,16351.0
2020-09-24 15:15:00,41.33,41.38,41.29,41.29,11624.0,36.5915,36.6357,36.5561,36.5561,11624.0
2020-09-24 15:20:00,41.28,41.28,41.16,41.18,31180.0,36.5472,36.5472,36.441,36.4587,31180.0
2020-09-24 15:25:00,41.19,41.23,41.18,41.22,12666.0,36.4675,36.5029,36.4587,36.4941,12666.0
2020-09-24 15:30:00,41.22,41.29,41.16,41.25,16578.0,36.4941,36.5561,36.441,36.5206,16578.0
2020-09-24 15:35:00,41.24,41.37,41.22,41.36,20395.0,36.5118,36.6269,36.4941,36.618,20395.0
2020-09-24 15:40:00,41.36,41.48,41.35,41.47,26711.0,36.618,36.7243,36.6092,36.7154,26711.0
2020-09-24 15:45:00,41.46,41.55,41.38,41.39,20878.0,36.7066,36.7862,36.6357,36.6446,20878.0
2020-09-24 15:50:00,41.38,41.44,41.31,41.44,42624.0,36.6357,36.6889,36.5738,36.6889,42624.0
2020-09-24 15:55:00,41.46,41.49,41.38,41.49,80463.0,36.7066,36.7331,36.6357,36.7331,80463.0
2020-09-25 09:30:00,41.11,41.38,41.1,41.28,31230.0,36.3967,36.6357,36.3878,36.5472,31230.0
2020-09-25 09:35:00,41.3,41.31,41.15,41.24,12726.0,36.5649,36.5738,36.4321,36.5118,12726.0
2020-09-25 09:40:00,41.23,41.53,41.22,41.51,11389.0,36.5029,36.7685,36.4941,36.7508,11389.0
2020-09-25 09:45:00,41.54,41.54,41.21,41.21,11234.0,36.7774,36.7774,36.4852,36.4852,11234.0
2020-09-25 09:50:00,41.24,41.26,41.15,41.2,13975.0,36.5118,36.5295,36.4321,36.4764,13975.0
2020-09-25 09:55:00,41.2,41.38,41.09,41.35,11698.0,36.4764,36.6357,36.379,36.6092,11698.0
2020-09-25 10:00:00,41.37,41.48,41.34,41.45,6680.0,36.6269,36.7243,36.6003,36.6977,6680.0
2020-09-25 10:05:00,41.47,41.47,41.39,41.39,3600.0,36.7154,36.7154,36.6446,36.6446,3600.0
2020-09-25 10:10:00,41.37,41.39,41.17,41.18,10718.0,36.6269,36.6446,36.4498,36.4587,10718.0
2020-09-25 10:15:00,41.15,41.34,41.12,41.33,6934.0,36.4321,36.6003,36.4055,36.5915,6934.0
2020-09-25 10:20:00,41.33,41.47,41.28,41.41,13039.0,36.5915,36.7154,36.5472,36.6623,13039.0
2020-09-25 10:25:00,41.39,41.46,41.37,41.43,2140.0,36.6446,36.7066,36.6269,36.68,2140.0
2020-09-25 10:30:00,41.46,41.46,41.34,41.36,6575.0,36.7066,36.7066,36.6003,36.618,6575.0
2020-09-25 10:35:00,41.33,41.5,41.33,41.5,6714.0,36.5915,36.742,36.5915,36.742,6714.0
2020-09-25 10:40:00,41.52,41.55,41.44,41.45,9678.0,36.7597,36.7862,36.6889,36.6977,9678.0
2020-09-25 10:45:00,41.47,41.53,41.44,41.49,7291.0,36.7154,36.7685,36.6889,36.7331,7291.0
2020-09-25 10:50:00,41.49,41.55,41.46,41.55,4552.0,36.7331,36.7862,36.7066,36.7862,4552.0
2020-09-25 10:55:00,41.52,41.53,41.43,41.43,4513.0,36.7597,36.7685,36.68,36.68,4513.0
2020-09-25 11:00:00,41.42,41.45,41.35,41.35,37360.0,36.6711,36.6977,36.6092,36.6092,37360.0
2020-09-25 11:05:00,41.38,41.38,41.21,41.27,17323.0,36.6357,36.6357,36.4852,36.5383,17323.0
2020-09-25 11:10:00,41.26,41.32,41.21,41.25,12979.0,36.5295,36.5826,36.4852,36.5206,12979.0
2020-09-25 11:15:00,41.24,41.41,41.24,41.41,10835.0,36.5118,36.6623,36.5118,36.6623,10835.0
2020-09-25 11:20:00,41.39,41.42,41.34,41.34,8170.0,36.6446,36.6711,36.6003,36.6003,8170.0
2020-09-25 11:25:00,41.35,41.39,41.31,41.36,11013.0,36.6092,36.6446,36.5738,36.618,11013.0
2020-09-25 11:30:00,41.38,41.4,41.32,41.4,4404.0,36.6357,36.6534,36.5826,36.6534,4404.0
2020-09-25 11:35:00,41.4,41.46,41.35,41.36,69426.0,36.6534,36.7066,36.6092,36.618,69426.0
2020-09-25 11:40:00,41.37,41.37,41.22,41.22,7542.0,36.6269,36.6269,36.4941,36.4941,7542.0
2020-09-25 11:45:00,41.25,41.28,41.23,41.25,7238.0,36.5206,36.5472,36.5029,36.5206,7238.0
2020-09-25 11:50:00,41.25,41.28,41.19,41.2,6677.0,36.5206,36.5472,36.4675,36.4764,6677.0
2020-09-25 11:55:00,41.21,41.23,41.13,41.13,11693.0,36.4852,36.5029,36.4144,36.4144,11693.0
2020-09-25 12:00:00,41.15,41.22,41.14,41.21,3934.0,36.4321,36.4941,36.4233,36.4852,3934.0
2020-09-25 12:05:00,41.23,41.31,41.23,41.3,7031.0,36.5029,36.5738,36.5029,36.5649,7031.0
2020-09-25 12:10:00,41.3,41.38,41.27,41.35,8679.0,36.5649,36.6357,36.5383,36.6092,8679.0
2020-09-25 12:15:00,41.36,41.37,41.31,41.33,8890.0,36.618,36.6269,36.5738,36.5915,8890.0
2020-09-25 12:20:00,41.34,41.4,41.34,41.4,9166.0,36.6003,36.6534,36.6003,36.6534,9166.0
2020-09-25 12:25:00,41.39,41.4,41.23,41.26,12477.0,36.6446,36.6534,36.5029,36.5295,12477.0
2020-09-25 12:30:00,41.26,41.32,41.22,41.31,7680.0,36.5295,36.5826,36.4941,36.5738,7680.0
2020-09-25 12:35:00,41.29,41.38,41.28,41.37,10484.0,36.5561,36.6357,36.5472,36.6269,10484.0
2020-09-25 12:40:00,41.38,41.47,41.38,41.42,4415.0,36.6357,36.7154,36.6357,36.6711,4415.0
2020-09-25 12:45:00,41.41,41.44,41.39,41.41,4243.0,36.6623,36.6889,36.6446,36.6623,4243.0
2020-09-25 12:50:00,41.43,41.53,41.43,41.52,15516.0,36.68,36.7685,36.68,36.7597,15516.0
2020-09-25 12:55:00,41.51,41.51,41.46,41.47,18407.0,36.7508,36.7508,36.7066,36.7154,18407.0
2020-09-25 13:00:00,41.47,41.52,41.45,41.49,34180.0,36.7154,36.7597,36.6977,36.7331,34180.0
2020-09-25 13:05:00,41.49,41.55,41.47,41.53,13590.0,36.7331,36.7862,36.7154,36.7685,13590.0
2020-09-25 13:10:00,41.53,41.55,41.5,41.54,28979.0,36.7685,36.7862,36.742,36.7774,28979.0
2020-09-25 13:15:00,41.55,41.66,41.54,41.66,39326.0,36.7862,36.8836,36.7774,36.8836,39326.0
2020-09-25 13:20:00,41.66,41.69,41.61,41.62,13322.0,36.8836,36.9102,36.8394,36.8482,13322.0
2020-09-25 13:25:00,41.61,41.7,41.61,41.69,7783.0,36.8394,36.919,36.8394,36.9102,7783.0
2020-09-25 13:30:00,41.69,41.74,41.68,41.71,11193.0,36.9102,36.9545,36.9013,36.9279,11193.0
2020-09-25 13:35:00,41.71,41.75,41.7,41.75,7986.0,36.9279,36.9633,36.919,36.9633,7986.0
2020-09-25 13:40:00,41.77,41.86,41.77,41.86,6893.0,36.981,37.0607,36.981,37.0607,6893.0
2020-09-25 13:45:00,41.86,41.88,41.83,41.84,21195.0,37.0607,37.0784,37.0341,37.043,21195.0
2020-09-25 13:50:00,41.86,41.89,41.85,41.85,12788.0,37.0607,37.0873,37.0518,37.0518,12788.0
2020-09-25 13:55:00,41.85,41.85,41.8,41.82,5749.0,37.0518,37.0518,37.0076,37.0253,5749.0
2020-09-25 14:00:00,41.81,41.88,41.8,41.88,10570.0,37.0164,37.0784,37.0076,37.0784,10570.0
2020-09-25 14:05:00,41.89,41.93,41.82,41.82,9500.0,37.0873,37.1227,37.0253,37.0253,9500.0
2020-09-25 14:10:00,41.82,41.85,41.67,41.67,7042.0,37.0253,37.0518,36.8925,36.8925,7042.0
2020-09-25 14:15:00,41.68,41.76,41.67,41.73,12604.0,36.9013,36.9722,36.8925,36.9456,12604.0
2020-09-25 14:20:00,41.71,41.78,41.69,41.75,10757.0,36.9279,36.9899,36.9102,36.9633,10757.0
2020-09-25 14:25:00,41.76,41.76,41.69,41.73,12787.0,36.9722,36.9722,36.9102,36.9456,12787.0
2020-09-25 14:30:00,41.73,41.76,41.67,41.72,10434.0,36.9456,36.9722,36.8925,36.9368,10434.0
2020-09-25 14:35:00,41.74,41.8,41.74,41.79,6204.0,36.9545,37.0076,36.9545,36.9987,6204.0
2020-09-25 14:40:00,41.8,41.83,41.77,41.79,8499.0,37.0076,37.0341,36.981,36.9987,8499.0
2020-09-25 14:45:00,41.8,41.83,41.78,41.79,9196.0,37.0076,37.0341,36.9899,36.9987,9196.0
2020-09-25 14:50:00,41.8,41.82,41.74,41.82,26065.0,37.0076,37.0253,36.9545,37.0253,26065.0
2020-09-25 14:55:00,41.82,41.87,41.82,41.87,15905.0,37.0253,37.0696,37.0253,37.0696,15905.0
2020-09-25 15:00:00,41.87,41.89,41.84,41.88,10169.0,37.0696,37.0873,37.043,37.0784,10169.0
2020-09-25 15:05:00,41.88,41.96,41.84,41.96,16414.0,37.0784,37.1492,37.043,37.1492,16414.0
2020-09-25 15:10:00,41.96,42.04,41.95,41.96,15952.0,37.1492,37.2201,37.1404,37.1492,15952.0
2020-09-25 15:15:00,41.96,42.06,41.96,42.05,9504.0,37.1492,37.2378,37.1492,37.2289,9504.0
2020-09-25 15:20:00,42.05,42.05,41.94,41.95,12860.0,37.2289,37.2289,37.1315,37.1404,12860.0
2020-09-25 15:25:00,41.96,42.0,41.94,41.98,12646.0,37.1492,37.1847,37.1315,37.1669,12646.0
2020-09-25 15:30:00,41.98,42.0,41.87,41.88,13589.0,37.1669,37.1847,37.0696,37.0784,13589.0
2020-09-25 15:35:00,41.88,41.95,41.84,41.88,10899.0,37.0784,37.1404,37.043,37.0784,10899.0
2020-09-25 15:40:00,41.88,41.9,41.82,41.89,17324.0,37.0784,37.0961,37.0253,37.0873,17324.0
2020-09-25 15:45:00,41.88,41.96,41.83,41.94,19845.0,37.0784,37.1492,37.0341,37.1315,19845.0
2020-09-25 15:50:00,41.95,42.0,41.86,42.0,71077.0,37.1404,37.1847,37.0607,37.1847,71077.0
2020-09-25 15:55:00,41.99,42.0,41.93,41.96,99753.0,37.1758,37.1847,37.1227,37.1492,99753.0
2020-09-28 09:30:00,42.69,42.93,42.51,42.87,64127.0,37.7955,38.008,37.6362,37.9549,64127.0
2020-09-28 09:35:00,42.9,43.0,42.69,42.78,68129.0,37.9815,38.07,37.7955,37.8752,68129.0
2020-09-28 09:40:00,42.78,42.99,42.75,42.78,31460.0,37.8752,38.0611,37.8487,37.8752,31460.0
2020-09-28 09:45:00,42.78,42.89,42.69,42.8,24026.0,37.8752,37.9726,37.7955,37.8929,24026.0
2020-09-28 09:50:00,42.75,42.82,42.68,42.71,29827.0,37.8487,37.9106,37.7867,37.8132,29827.0
2020-09-28 09:55:00,42.71,42.92,42.69,42.92,34040.0,37.8132,37.9992,37.7955,37.9992,34040.0
2020-09-28 10:00:00,42.9,42.98,42.87,42.97,27405.0,37.9815,38.0523,37.9549,38.0434,27405.0
2020-09-28 10:05:00,42.97,42.98,42.9,42.94,20075.0,38.0434,38.0523,37.9815,38.0169,20075.0
2020-09-28 10:10:00,42.95,43.07,42.95,43.07,32499.0,38.0257,38.132,38.0257,38.132,32499.0
2020-09-28 10:15:00,43.1,43.28,43.1,43.21,21791.0,38.1585,38.3179,38.1585,38.2559,21791.0
2020-09-28 10:20:00,43.21,43.24,43.14,43.23,16594.0,38.2559,38.2825,38.1939,38.2736,16594.0
2020-09-28 10:25:00,43.23,43.32,43.23,43.25,21094.0,38.2736,38.3533,38.2736,38.2913,21094.0
2020-09-28 10:30:00,43.25,43.35,43.25,43.34,22055.0,38.2913,38.3799,38.2913,38.371,22055.0
2020-09-28 10:35:00,43.34,43.36,43.25,43.27,26376.0,38.371,38.3887,38.2913,38.309,26376.0
2020-09-28 10:40:00,43.27,43.43,43.27,43.42,36423.0,38.309,38.4507,38.309,38.4418,36423.0
2020-09-28 10:45:00,43.41,43.45,43.35,43.38,29688.0,38.433,38.4684,38.3799,38.4064,29688.0
2020-09-28 10:50:00,43.38,43.41,43.24,43.29,41275.0,38.4064,38.433,38.2825,38.3268,41275.0
2020-09-28 10:55:00,43.28,43.36,43.27,43.35,8354.0,38.3179,38.3887,38.309,38.3799,8354.0
2020-09-28 11:00:00,43.37,43.42,43.29,43.29,11364.0,38.3976,38.4418,38.3268,38.3268,11364.0
2020-09-28 11:05:00,43.3,43.39,43.29,43.34,26628.0,38.3356,38.4153,38.3268,38.371,26628.0
2020-09-28 11:10:00,43.33,43.44,43.33,43.41,11400.0,38.3622,38.4596,38.3622,38.433,11400.0
2020-09-28 11:15:00,43.42,43.44,43.4,43.41,11067.0,38.4418,38.4596,38.4241,38.433,11067.0
2020-09-28 11:20:00,43.4,43.42,43.3,43.41,17386.0,38.4241,38.4418,38.3356,38.433,17386.0
2020-09-28 11:25:00,43.41,43.41,43.32,43.36,7300.0,38.433,38.433,38.3533,38.3887,7300.0
2020-09-28 11:30:00,43.37,43.47,43.35,43.44,12477.0,38.3976,38.4861,38.3799,38.4596,12477.0
2020-09-28 11:35:00,43.43,43.47,43.42,43.47,7650.0,38.4507,38.4861,38.4418,38.4861,7650.0
2020-09-28 11:40:00,43.47,43.49,43.39,43.45,9633.0,38.4861,38.5038,38.4153,38.4684,9633.0
2020-09-28 11:45:00,43.47,43.48,43.43,43.46,7293.0,38.4861,38.495,38.4507,38.4773,7293.0
2020-09-28 11:50:00,43.47,43.47,43.38,43.38,8915.0,38.4861,38.4861,38.4064,38.4064,8915.0
2020-09-28 11:55:00,43.4,43.48,43.37,43.48,11731.0,38.4241,38.495,38.3976,38.495,11731.0
2020-09-28 12:00:00,43.48,43.49,43.4,43.47,15164.0,38.495,38.5038,38.4241,38.4861,15164.0
2020-09-28 12:05:00,43.47,43.55,43.47,43.54,10426.0,38.4861,38.5569,38.4861,38.5481,10426.0
2020-09-28 12:10:00,43.54,43.55,43.52,43.53,5912.0,38.5481,38.5569,38.5304,38.5392,5912.0
2020-09-28 12:15:00,43.53,43.55,43.43,43.43,10489.0,38.5392,38.5569,38.4507,38.4507,10489.0
2020-09-28 12:20:00,43.44,43.47,43.4,43.45,7032.0,38.4596,38.4861,38.4241,38.4684,7032.0
2020-09-28 12:25:00,43.43,43.5,43.42,43.48,5113.0,38.4507,38.5127,38.4418,38.495,5113.0
2020-09-28 12:30:00,43.49,43.49,43.42,43.47,6125.0,38.5038,38.5038,38.4418,38.4861,6125.0
2020-09-28 12:35:00,43.46,43.48,43.44,43.44,3966.0,38.4773,38.495,38.4596,38.4596,3966.0
2020-09-28 12:40:00,43.46,43.55,43.46,43.55,4872.0,38.4773,38.5569,38.4773,38.5569,4872.0
2020-09-28 12:45:00,43.57,43.58,43.53,43.54,9302.0,38.5746,38.5835,38.5392,38.5481,9302.0
2020-09-28 12:50:00,43.54,43.54,43.46,43.52,45874.0,38.5481,38.5481,38.4773,38.5304,45874.0
2020-09-28 12:55:00,43.5,43.51,43.36,43.36,22303.0,38.5127,38.5215,38.3887,38.3887,22303.0
2020-09-28 13:00:00,43.36,43.37,43.24,43.25,21884.0,38.3887,38.3976,38.2825,38.2913,21884.0
2020-09-28 13:05:00,43.26,43.31,43.25,43.29,12870.0,38.3002,38.3445,38.2913,38.3268,12870.0
2020-09-28 13:10:00,43.3,43.35,43.3,43.34,3922.0,38.3356,38.3799,38.3356,38.371,3922.0
2020-09-28 13:15:00,43.35,43.43,43.35,43.43,6724.0,38.3799,38.4507,38.3799,38.4507,6724.0
2020-09-28 13:20:00,43.43,43.52,43.42,43.51,6547.0,38.4507,38.5304,38.4418,38.5215,6547.0
2020-09-28 13:25:00,43.5,43.51,43.48,43.5,5061.0,38.5127,38.5215,38.495,38.5127,5061.0
2020-09-28 13:30:00,43.5,43.53,43.44,43.53,13638.0,38.5127,38.5392,38.4596,38.5392,13638.0
2020-09-28 13:35:00,43.55,43.56,43.52,43.54,3916.0,38.5569,38.5658,38.5304,38.5481,3916.0
2020-09-28 13:40:00,43.54,43.62,43.52,43.54,41644.0,38.5481,38.6189,38.5304,38.5481,41644.0
2020-09-28 13:45:00,43.54,43.55,43.49,43.5,29834.0,38.5481,38.5569,38.5038,38.5127,29834.0
2020-09-28 13:50:00,43.5,43.52,43.45,43.48,14630.0,38.5127,38.5304,38.4684,38.495,14630.0
2020-09-28 13:55:00,43.48,43.5,43.43,43.43,4226.0,38.495,38.5127,38.4507,38.4507,4226.0
2020-09-28 14:00:00,43.43,43.43,43.35,43.35,7068.0,38.4507,38.4507,38.3799,38.3799,7068.0
2020-09-28 14:05:00,43.37,43.38,43.33,43.35,7542.0,38.3976,38.4064,38.3622,38.3799,7542.0
2020-09-28 14:10:00,43.36,43.38,43.33,43.33,7037.0,38.3887,38.4064,38.3622,38.3622,7037.0
2020-09-28 14:15:00,43.33,43.34,43.29,43.31,8281.0,38.3622,38.371,38.3268,38.3445,8281.0
2020-09-28 14:20:00,43.31,43.33,43.27,43.29,5267.0,38.3445,38.3622,38.309,38.3268,5267.0
2020-09-28 14:25:00,43.29,43.34,43.28,43.31,4905.0,38.3268,38.371,38.3179,38.3445,4905.0
2020-09-28 14:30:00,43.3,43.37,43.3,43.34,5622.0,38.3356,38.3976,38.3356,38.371,5622.0
2020-09-28 14:35:00,43.34,43.38,43.31,43.38,3715.0,38.371,38.4064,38.3445,38.4064,3715.0
2020-09-28 14:40:00,43.37,43.37,43.33,43.34,4106.0,38.3976,38.3976,38.3622,38.371,4106.0
2020-09-28 14:45:00,43.34,43.36,43.32,43.33,4524.0,38.371,38.3887,38.3533,38.3622,4524.0
2020-09-28 14:50:00,43.33,43.37,43.32,43.35,5600.0,38.3622,38.3976,38.3533,38.3799,5600.0
2020-09-28 14:55:00,43.37,43.42,43.36,43.41,5624.0,38.3976,38.4418,38.3887,38.433,5624.0
2020-09-28 15:00:00,43.41,43.41,43.31,43.35,11026.0,38.433,38.433,38.3445,38.3799,11026.0
2020-09-28 15:05:00,43.34,43.34,43.27,43.27,7208.0,38.371,38.371,38.309,38.309,7208.0
2020-09-28 15:10:00,43.26,43.3,43.25,43.27,15839.0,38.3002,38.3356,38.2913,38.309,15839.0
2020-09-28 15:15:00,43.26,43.29,43.22,43.25,21735.0,38.3002,38.3268,38.2648,38.2913,21735.0
2020-09-28 15:20:00,43.25,43.28,43.22,43.25,20604.0,38.2913,38.3179,38.2648,38.2913,20604.0
2020-09-28 15:25:00,43.26,43.36,43.26,43.36,52741.0,38.3002,38.3887,38.3002,38.3887,52741.0
2020-09-28 15:30:00,43.36,43.37,43.24,43.27,78218.0,38.3887,38.3976,38.2825,38.309,78218.0
2020-09-28 15:35:00,43.27,43.3,43.24,43.27,15921.0,38.309,38.3356,38.2825,38.309,15921.0
2020-09-28 15:40:00,43.27,43.38,43.23,43.38,20635.0,38.309,38.4064,38.2736,38.4064,20635.0
2020-09-28 15:45:00,43.37,43.46,43.31,43.45,59997.0,38.3976,38.4773,38.3445,38.4684,59997.0
2020-09-28 15:50:00,43.43,43.56,43.42,43.56,89931.0,38.4507,38.5658,38.4418,38.5658,89931.0
2020-09-28 15:55:00,43.57,43.61,43.51,43.59,178482.0,38.5746,38.6101,38.5215,38.5924,178482.0
2020-09-29 09:30:00,43.71,43.77,43.49,43.76,35143.0,38.6986,38.7517,38.5038,38.7429,35143.0
2020-09-29 09:35:00,43.74,44.02,43.73,43.95,44085.0,38.7252,38.9731,38.7163,38.9111,44085.0
2020-09-29 09:40:00,43.94,44.0,43.77,43.86,26173.0,38.9022,38.9553,38.7517,38.8314,26173.0
2020-09-29 09:45:00,43.85,44.01,43.81,43.88,21744.0,38.8225,38.9642,38.7871,38.8491,21744.0
2020-09-29 09:50:00,43.85,43.91,43.81,43.88,11678.0,38.8225,38.8757,38.7871,38.8491,11678.0
2020-09-29 09:55:00,43.87,43.88,43.76,43.81,12961.0,38.8403,38.8491,38.7429,38.7871,12961.0
2020-09-29 10:00:00,43.82,43.86,43.79,43.83,5979.0,38.796,38.8314,38.7694,38.8048,5979.0
2020-09-29 10:05:00,43.86,44.0,43.83,43.99,24558.0,38.8314,38.9553,38.8048,38.9465,24558.0
2020-09-29 10:10:00,44.01,44.1,43.97,44.01,8908.0,38.9642,39.0439,38.9288,38.9642,8908.0
2020-09-29 10:15:00,44.02,44.12,43.99,44.0,23113.0,38.9731,39.0616,38.9465,38.9553,23113.0
2020-09-29 10:20:00,44.01,44.02,43.88,43.97,7980.0,38.9642,38.9731,38.8491,38.9288,7980.0
2020-09-29 10:25:00,44.0,44.04,43.95,44.03,19937.0,38.9553,38.9908,38.9111,38.9819,19937.0
2020-09-29 10:30:00,44.02,44.03,43.94,43.98,11471.0,38.9731,38.9819,38.9022,38.9376,11471.0
2020-09-29 10:35:00,43.99,43.99,43.91,43.93,7440.0,38.9465,38.9465,38.8757,38.8934,7440.0
2020-09-29 10:40:00,43.92,43.93,43.84,43.92,22886.0,38.8845,38.8934,38.8137,38.8845,22886.0
2020-09-29 10:45:00,43.92,43.98,43.87,43.95,11919.0,38.8845,38.9376,38.8403,38.9111,11919.0
2020-09-29 10:50:00,43.95,43.97,43.85,43.86,10649.0,38.9111,38.9288,38.8225,38.8314,10649.0
2020-09-29 10:55:00,43.87,43.87,43.77,43.77,18712.0,38.8403,38.8403,38.7517,38.7517,18712.0
2020-09-29 11:00:00,43.78,43.79,43.73,43.75,8817.0,38.7606,38.7694,38.7163,38.734,8817.0
2020-09-29 11:05:00,43.77,43.8,43.75,43.76,11501.0,38.7517,38.7783,38.734,38.7429,11501.0
2020-09-29 11:10:00,43.76,43.77,43.7,43.7,8631.0,38.7429,38.7517,38.6897,38.6897,8631.0
2020-09-29 11:15:00,43.7,43.8,43.7,43.79,7650.0,38.6897,38.7783,38.6897,38.7694,7650.0
2020-09-29 11:20:00,43.79,43.84,43.79,43.83,3654.0,38.7694,38.8137,38.7694,38.8048,3654.0
2020-09-29 11:25:00,43.83,43.84,43.8,43.81,8426.0,38.8048,38.8137,38.7783,38.7871,8426.0
2020-09-29 11:30:00,43.82,43.89,43.81,43.88,5015.0,38.796,38.858,38.7871,38.8491,5015.0
2020-09-29 11:35:00,43.87,43.94,43.87,43.93,3649.0,38.8403,38.9022,38.8403,38.8934,3649.0
2020-09-29 11:40:00,43.94,43.94,43.71,43.76,10964.0,38.9022,38.9022,38.6986,38.7429,10964.0
2020-09-29 11:45:00,43.77,43.77,43.7,43.72,7098.0,38.7517,38.7517,38.6897,38.7075,7098.0
2020-09-29 11:50:00,43.72,43.73,43.65,43.73,7772.0,38.7075,38.7163,38.6455,38.7163,7772.0
2020-09-29 11:55:00,43.72,43.79,43.72,43.73,12832.0,38.7075,38.7694,38.7075,38.7163,12832.0
2020-09-29 12:00:00,43.74,43.77,43.7,43.7,9898.0,38.7252,38.7517,38.6897,38.6897,9898.0
2020-09-29 12:05:00,43.71,43.8,43.7,43.8,4400.0,38.6986,38.7783,38.6897,38.7783,4400.0
2020-09-29 12:10:00,43.78,43.78,43.74,43.77,8490.0,38.7606,38.7606,38.7252,38.7517,8490.0
2020-09-29 12:15:00,43.77,43.79,43.74,43.77,3202.0,38.7517,38.7694,38.7252,38.7517,3202.0
2020-09-29 12:20:00,43.77,43.82,43.75,43.78,6534.0,38.7517,38.796,38.734,38.7606,6534.0
2020-09-29 12:25:00,43.76,43.86,43.76,43.83,7753.0,38.7429,38.8314,38.7429,38.8048,7753.0
2020-09-29 12:30:00,43.82,43.83,43.79,43.82,3987.0,38.796,38.8048,38.7694,38.796,3987.0
2020-09-29 12:35:00,43.83,43.84,43.79,43.82,4048.0,38.8048,38.8137,38.7694,38.796,4048.0
2020-09-29 12:40:00,43.82,43.82,43.8,43.81,3523.0,38.796,38.796,38.7783,38.7871,3523.0
2020-09-29 12:45:00,43.8,43.9,43.79,43.89,17281.0,38.7783,38.8668,38.7694,38.858,17281.0
2020-09-29 12:50:00,43.88,43.89,43.84,43.88,8809.0,38.8491,38.858,38.8137,38.8491,8809.0
2020-09-29 12:55:00,43.88,43.88,43.81,43.82,4419.0,38.8491,38.8491,38.7871,38.796,4419.0
2020-09-29 13:00:00,43.83,43.84,43.82,43.84,8200.0,38.8048,38.8137,38.796,38.8137,8200.0
2020-09-29 13:05:00,43.83,43.84,43.82,43.83,12023.0,38.8048,38.8137,38.796,38.8048,12023.0
2020-09-29 13:10:00,43.84,43.86,43.82,43.84,9706.0,38.8137,38.8314,38.796,38.8137,9706.0
2020-09-29 13:15:00,43.85,43.92,43.84,43.91,9454.0,38.8225,38.8845,38.8137,38.8757,9454.0
2020-09-29 13:20:00,43.92,44.07,43.92,44.06,25469.0,38.8845,39.0173,38.8845,39.0085,25469.0
2020-09-29 13:25:00,44.07,44.1,44.05,44.1,7306.0,39.0173,39.0439,38.9996,39.0439,7306.0
2020-09-29 13:30:00,44.12,44.17,44.11,44.12,11484.0,39.0616,39.1059,39.0527,39.0616,11484.0
2020-09-29 13:35:00,44.11,44.14,44.09,44.1,12410.0,39.0527,39.0793,39.035,39.0439,12410.0
2020-09-29 13:40:00,44.1,44.13,44.06,44.07,15023.0,39.0439,39.0704,39.0085,39.0173,15023.0
2020-09-29 13:45:00,44.08,44.08,44.03,44.07,6727.0,39.0262,39.0262,38.9819,39.0173,6727.0
2020-09-29 13:50:00,44.06,44.16,44.06,44.12,14659.0,39.0085,39.097,39.0085,39.0616,14659.0
2020-09-29 13:55:00,44.13,44.14,44.07,44.11,7649.0,39.0704,39.0793,39.0173,39.0527,7649.0
2020-09-29 14:00:00,44.12,44.13,44.09,44.1,19864.0,39.0616,39.0704,39.035,39.0439,19864.0
2020-09-29 14:05:00,44.09,44.09,44.05,44.06,6565.0,39.035,39.035,38.9996,39.0085,6565.0
2020-09-29 14:10:00,44.05,44.06,44.0,44.02,7314.0,38.9996,39.0085,38.9553,38.9731,7314.0
2020-09-29 14:15:00,44.03,44.08,44.0,44.08,10340.0,38.9819,39.0262,38.9553,39.0262,10340.0
2020-09-29 14:20:00,44.07,44.08,44.01,44.01,6354.0,39.0173,39.0262,38.9642,38.9642,6354.0
2020-09-29 14:25:00,44.01,44.1,44.0,44.09,8435.0,38.9642,39.0439,38.9553,39.035,8435.0
2020-09-29 14:30:00,44.08,44.15,44.07,44.14,4955.0,39.0262,39.0882,39.0173,39.0793,4955.0
2020-09-29 14:35:00,44.14,44.17,44.11,44.17,18335.0,39.0793,39.1059,39.0527,39.1059,18335.0
2020-09-29 14:40:00,44.16,44.24,44.15,44.23,38678.0,39.097,39.1678,39.0882,39.159,38678.0
2020-09-29 14:45:00,44.22,44.24,44.18,44.19,19029.0,39.1501,39.1678,39.1147,39.1236,19029.0
2020-09-29 14:50:00,44.19,44.24,44.15,44.16,19449.0,39.1236,39.1678,39.0882,39.097,19449.0
2020-09-29 14:55:00,44.17,44.21,44.13,44.16,23758.0,39.1059,39.1413,39.0704,39.097,23758.0
2020-09-29 15:00:00,44.17,44.18,44.12,44.15,11306.0,39.1059,39.1147,39.0616,39.0882,11306.0
2020-09-29 15:05:00,44.15,44.18,44.14,44.17,13712.0,39.0882,39.1147,39.0793,39.1059,13712.0
2020-09-29 15:10:00,44.17,44.23,44.15,44.23,11448.0,39.1059,39.159,39.0882,39.159,11448.0
2020-09-29 15:15:00,44.23,44.27,44.21,44.26,12929.0,39.159,39.1944,39.1413,39.1855,12929.0
2020-09-29 15:20:00,44.25,44.26,44.11,44.14,18376.0,39.1767,39.1855,39.0527,39.0793,18376.0
2020-09-29 15:25:00,44.14,44.16,44.06,44.1,20973.0,39.0793,39.097,39.0085,39.0439,20973.0
2020-09-29 15:30:00,44.1,44.15,44.08,44.08,23101.0,39.0439,39.0882,39.0262,39.0262,23101.0
2020-09-29 15:35:00,44.09,44.09,44.0,44.01,23215.0,39.035,39.035,38.9553,38.9642,23215.0
2020-09-29 15:40:00,44.0,44.03,43.98,44.02,29657.0,38.9553,38.9819,38.9376,38.9731,29657.0
2020-09-29 15:45:00,44.02,44.08,44.01,44.05,40733.0,38.9731,39.0262,38.9642,38.9996,40733.0
2020-09-29 15:50:00,44.05,44.12,44.0,44.04,63428.0,38.9996,39.0616,38.9553,38.9908,63428.0
2020-09-29 15:55:00,44.02,44.06,43.95,43.98,112141.0,38.9731,39.0085,38.9111,38.9376,112141.0
2020-09-30 09:30:00,44.07,44.36,44.0,44.36,21261.0,39.0173,39.2741,38.9553,39.2741,21261.0
2020-09-30 09:35:00,44.32,44.41,44.31,44.38,13641.0,39.2387,39.3183,39.2298,39.2918,13641.0
2020-09-30 09:40:00,44.4,44.56,44.34,44.56,17515.0,39.3095,39.4511,39.2564,39.4511,17515.0
2020-09-30 09:45:00,44.56,44.65,44.43,44.52,16106.0,39.4511,39.5308,39.3361,39.4157,16106.0
2020-09-30 09:50:00,44.51,44.56,44.43,44.49,22404.0,39.4069,39.4511,39.3361,39.3892,22404.0
2020-09-30 09:55:00,44.5,44.56,44.4,44.43,126466.0,39.398,39.4511,39.3095,39.3361,126466.0
2020-09-30 10:00:00,44.43,44.46,44.29,44.44,16128.0,39.3361,39.3626,39.2121,39.3449,16128.0
2020-09-30 10:05:00,44.45,44.45,44.32,44.33,8066.0,39.3538,39.3538,39.2387,39.2475,8066.0
2020-09-30 10:10:00,44.33,44.38,44.23,44.24,18212.0,39.2475,39.2918,39.159,39.1678,18212.0
2020-09-30 10:15:00,44.25,44.29,44.17,44.21,12605.0,39.1767,39.2121,39.1059,39.1413,12605.0
2020-09-30 10:20:00,44.21,44.27,44.15,44.19,16422.0,39.1413,39.1944,39.0882,39.1236,16422.0
2020-09-30 10:25:00,44.19,44.2,44.09,44.18,16429.0,39.1236,39.1324,39.035,39.1147,16429.0
2020-09-30 10:30:00,44.2,44.27,44.15,44.25,23193.0,39.1324,39.1944,39.0882,39.1767,23193.0
2020-09-30 10:35:00,44.26,44.45,44.25,44.42,20232.0,39.1855,39.3538,39.1767,39.3272,20232.0
2020-09-30 10:40:00,44.43,44.52,44.43,44.51,23825.0,39.3361,39.4157,39.3361,39.4069,23825.0
2020-09-30 10:45:00,44.5,44.51,44.46,44.48,14089.0,39.398,39.4069,39.3626,39.3803,14089.0
2020-09-30 10:50:00,44.47,44.49,44.4,44.47,16928.0,39.3715,39.3892,39.3095,39.3715,16928.0
2020-09-30 10:55:00,44.46,44.5,44.43,44.47,14351.0,39.3626,39.398,39.3361,39.3715,14351.0
2020-09-30 11:00:00,44.47,44.49,44.35,44.38,19106.0,39.3715,39.3892,39.2652,39.2918,19106.0
2020-09-30 11:05:00,44.37,44.42,44.27,44.29,10572.0,39.2829,39.3272,39.1944,39.2121,10572.0
2020-09-30 11:10:00,44.26,44.26,44.13,44.19,29693.0,39.1855,39.1855,39.0704,39.1236,29693.0
2020-09-30 11:15:00,44.18,44.23,44.16,44.23,19746.0,39.1147,39.159,39.097,39.159,19746.0
2020-09-30 11:20:00,44.22,44.28,44.21,44.24,11704.0,39.1501,39.2032,39.1413,39.1678,11704.0
2020-09-30 11:25:00,44.25,44.35,44.25,44.33,13964.0,39.1767,39.2652,39.1767,39.2475,13964.0
2020-09-30 11:30:00,44.32,44.35,44.3,44.3,11551.0,39.2387,39.2652,39.221,39.221,11551.0
2020-09-30 11:35:00,44.31,44.39,44.31,44.34,19404.0,39.2298,39.3006,39.2298,39.2564,19404.0
2020-09-30 11:40:00,44.34,44.35,44.22,44.26,15433.0,39.2564,39.2652,39.1501,39.1855,15433.0
2020-09-30 11:45:00,44.26,44.37,44.26,44.37,5658.0,39.1855,39.2829,39.1855,39.2829,5658.0
2020-09-30 11:50:00,44.36,44.41,44.35,44.41,5403.0,39.2741,39.3183,39.2652,39.3183,5403.0
2020-09-30 11:55:00,44.4,44.48,44.4,44.48,7523.0,39.3095,39.3803,39.3095,39.3803,7523.0
2020-09-30 12:00:00,44.48,44.49,44.45,44.48,4402.0,39.3803,39.3892,39.3538,39.3803,4402.0
2020-09-30 12:05:00,44.47,44.51,44.46,44.48,9400.0,39.3715,39.4069,39.3626,39.3803,9400.0
2020-09-30 12:10:00,44.48,44.53,44.47,44.53,4855.0,39.3803,39.4246,39.3715,39.4246,4855.0
2020-09-30 12:15:00,44.52,44.62,44.51,44.62,11621.0,39.4157,39.5043,39.4069,39.5043,11621.0
2020-09-30 12:20:00,44.62,44.65,44.61,44.62,5881.0,39.5043,39.5308,39.4954,39.5043,5881.0
2020-09-30 12:25:00,44.62,44.69,44.61,44.69,7778.0,39.5043,39.5662,39.4954,39.5662,7778.0
2020-09-30 12:30:00,44.69,44.72,44.67,44.7,13596.0,39.5662,39.5928,39.5485,39.5751,13596.0
2020-09-30 12:35:00,44.7,44.7,44.63,44.68,17010.0,39.5751,39.5751,39.5131,39.5574,17010.0
2020-09-30 12:40:00,44.66,44.68,44.54,44.55,9026.0,39.5397,39.5574,39.4334,39.4423,9026.0
2020-09-30 12:45:00,44.54,44.59,44.52,44.55,9915.0,39.4334,39.4777,39.4157,39.4423,9915.0
2020-09-30 12:50:00,44.55,44.55,44.48,44.5,81379.0,39.4423,39.4423,39.3803,39.398,81379.0
2020-09-30 12:55:00,44.5,44.53,44.42,44.44,16125.0,39.398,39.4246,39.3272,39.3449,16125.0
2020-09-30 13:00:00,44.43,44.45,44.29,44.29,32638.0,39.3361,39.3538,39.2121,39.2121,32638.0
2020-09-30 13:05:00,44.29,44.32,44.23,44.24,17598.0,39.2121,39.2387,39.159,39.1678,17598.0
2020-09-30 13:10:00,44.25,44.27,44.16,44.2,8960.0,39.1767,39.1944,39.097,39.1324,8960.0
2020-09-30 13:15:00,44.19,44.26,44.18,44.25,18542.0,39.1236,39.1855,39.1147,39.1767,18542.0
2020-09-30 13:20:00,44.25,44.28,44.22,44.26,19596.0,39.1767,39.2032,39.1501,39.1855,19596.0
2020-09-30 13:25:00,44.27,44.27,44.2,44.25,11524.0,39.1944,39.1944,39.1324,39.1767,11524.0
2020-09-30 13:30:00,44.24,44.33,44.24,44.31,10922.0,39.1678,39.2475,39.1678,39.2298,10922.0
2020-09-30 13:35:00,44.31,44.33,44.26,44.26,17501.0,39.2298,39.2475,39.1855,39.1855,17501.0
2020-09-30 13:40:00,44.27,44.3,44.25,44.25,9133.0,39.1944,39.221,39.1767,39.1767,9133.0
2020-09-30 13:45:00,44.24,44.25,44.18,44.19,11304.0,39.1678,39.1767,39.1147,39.1236,11304.0
2020-09-30 13:50:00,44.19,44.21,44.14,44.15,8343.0,39.1236,39.1413,39.0793,39.0882,8343.0
2020-09-30 13:55:00,44.15,44.15,44.11,44.13,6926.0,39.0882,39.0882,39.0527,39.0704,6926.0
2020-09-30 14:00:00,44.14,44.16,44.1,44.13,8218.0,39.0793,39.097,39.0439,39.0704,8218.0
2020-09-30 14:05:00,44.13,44.19,44.09,44.18,12444.0,39.0704,39.1236,39.035,39.1147,12444.0
2020-09-30 14:10:00,44.18,44.19,44.14,44.15,8801.0,39.1147,39.1236,39.0793,39.0882,8801.0
2020-09-30 14:15:00,44.13,44.14,44.08,44.09,8722.0,39.0704,39.0793,39.0262,39.035,8722.0
2020-09-30 14:20:00,44.09,44.16,43.92,43.94,25985.0,39.035,39.097,38.8845,38.9022,25985.0
2020-09-30 14:25:00,43.92,43.94,43.77,43.8,40124.0,38.8845,38.9022,38.7517,38.7783,40124.0
2020-09-30 14:30:00,43.81,43.81,43.71,43.75,28456.0,38.7871,38.7871,38.6986,38.734,28456.0
2020-09-30 14:35:00,43.77,43.8,43.67,43.68,15805.0,38.7517,38.7783,38.6632,38.672,15805.0
2020-09-30 14:40:00,43.69,43.72,43.58,43.65,19558.0,38.6809,38.7075,38.5835,38.6455,19558.0
2020-09-30 14:45:00,43.63,43.65,43.48,43.57,18244.0,38.6278,38.6455,38.495,38.5746,18244.0
2020-09-30 14:50:00,43.56,43.65,43.54,43.65,37746.0,38.5658,38.6455,38.5481,38.6455,37746.0
2020-09-30 14:55:00,43.65,43.84,43.63,43.82,16534.0,38.6455,38.8137,38.6278,38.796,16534.0
2020-09-30 15:00:00,43.82,43.86,43.71,43.73,22883.0,38.796,38.8314,38.6986,38.7163,22883.0
2020-09-30 15:05:00,43.74,43.88,43.74,43.85,13343.0,38.7252,38.8491,38.7252,38.8225,13343.0
2020-09-30 15:10:00,43.84,43.84,43.57,43.62,41840.0,38.8137,38.8137,38.5746,38.6189,41840.0
2020-09-30 15:15:00,43.6,43.64,43.47,43.47,13273.0,38.6012,38.6366,38.4861,38.4861,13273.0
2020-09-30 15:20:00,43.47,43.64,43.43,43.64,27557.0,38.4861,38.6366,38.4507,38.6366,27557.0
2020-09-30 15:25:00,43.64,43.77,43.6,43.73,16571.0,38.6366,38.7517,38.6012,38.7163,16571.0
2020-09-30 15:30:00,43.72,43.72,43.59,43.63,24278.0,38.7075,38.7075,38.5924,38.6278,24278.0
2020-09-30 15:35:00,43.63,43.67,43.58,43.62,15910.0,38.6278,38.6632,38.5835,38.6189,15910.0
2020-09-30 15:40:00,43.63,43.75,43.58,43.71,24446.0,38.6278,38.734,38.5835,38.6986,24446.0
2020-09-30 15:45:00,43.7,43.85,43.67,43.84,21960.0,38.6897,38.8225,38.6632,38.8137,21960.0
2020-09-30 15:50:00,43.85,43.9,43.81,43.81,58784.0,38.8225,38.8668,38.7871,38.7871,58784.0
2020-09-30 15:55:00,43.81,43.97,43.81,43.84,230218.0,38.7871,38.9288,38.7871,38.8137,230218.0
2020-10-01 09:30:00,44.37,44.37,44.05,44.13,31751.0,39.2829,39.2829,38.9996,39.0704,31751.0
2020-10-01 09:35:00,44.16,44.23,44.08,44.18,26862.0,39.097,39.159,39.0262,39.1147,26862.0
2020-10-01 09:40:00,44.18,44.23,44.0,44.02,24240.0,39.1147,39.159,38.9553,38.9731,24240.0
2020-10-01 09:45:00,43.99,44.05,43.92,44.02,12478.0,38.9465,38.9996,38.8845,38.9731,12478.0
2020-10-01 09:50:00,43.98,43.98,43.82,43.83,23292.0,38.9376,38.9376,38.796,38.8048,23292.0
2020-10-01 09:55:00,43.82,43.84,43.64,43.65,13971.0,38.796,38.8137,38.6366,38.6455,13971.0
2020-10-01 10:00:00,43.64,43.64,43.39,43.41,41258.0,38.6366,38.6366,38.4153,38.433,41258.0
2020-10-01 10:05:00,43.4,43.62,43.27,43.58,57528.0,38.4241,38.6189,38.309,38.5835,57528.0
2020-10-01 10:10:00,43.58,43.6,43.38,43.5,23688.0,38.5835,38.6012,38.4064,38.5127,23688.0
2020-10-01 10:15:00,43.53,43.63,43.5,43.5,15599.0,38.5392,38.6278,38.5127,38.5127,15599.0
2020-10-01 10:20:00,43.45,43.52,43.4,43.46,7313.0,38.4684,38.5304,38.4241,38.4773,7313.0
2020-10-01 10:25:00,43.43,43.46,43.3,43.4,15107.0,38.4507,38.4773,38.3356,38.4241,15107.0
2020-10-01 10:30:00,43.39,43.54,43.39,43.51,4835.0,38.4153,38.5481,38.4153,38.5215,4835.0
2020-10-01 10:35:00,43.52,43.57,43.44,43.47,6081.0,38.5304,38.5746,38.4596,38.4861,6081.0
2020-10-01 10:40:00,43.45,43.54,43.41,43.48,15076.0,38.4684,38.5481,38.433,38.495,15076.0
2020-10-01 10:45:00,43.46,43.46,43.39,43.4,11723.0,38.4773,38.4773,38.4153,38.4241,11723.0
2020-10-01 10:50:00,43.39,43.45,43.33,43.39,11621.0,38.4153,38.4684,38.3622,38.4153,11621.0
2020-10-01 10:55:00,43.39,43.42,43.25,43.32,13894.0,38.4153,38.4418,38.2913,38.3533,13894.0
2020-10-01 11:00:00,43.34,43.4,43.25,43.37,9242.0,38.371,38.4241,38.2913,38.3976,9242.0
2020-10-01 11:05:00,43.39,43.39,43.28,43.3,4576.0,38.4153,38.4153,38.3179,38.3356,4576.0
2020-10-01 11:10:00,43.29,43.39,43.2,43.39,15596.0,38.3268,38.4153,38.2471,38.4153,15596.0
2020-10-01 11:15:00,43.39,43.48,43.36,43.39,35317.0,38.4153,38.495,38.3887,38.4153,35317.0
2020-10-01 11:20:00,43.38,43.4,43.3,43.36,7643.0,38.4064,38.4241,38.3356,38.3887,7643.0
2020-10-01 11:25:00,43.36,43.48,43.29,43.48,15488.0,38.3887,38.495,38.3268,38.495,15488.0
2020-10-01 11:30:00,43.48,43.56,43.47,43.55,12688.0,38.495,38.5658,38.4861,38.5569,12688.0
2020-10-01 11:35:00,43.53,43.57,43.52,43.53,12402.0,38.5392,38.5746,38.5304,38.5392,12402.0
2020-10-01 11:40:00,43.53,43.53,43.39,43.39,40313.0,38.5392,38.5392,38.4153,38.4153,40313.0
2020-10-01 11:45:00,43.4,43.4,43.23,43.23,6864.0,38.4241,38.4241,38.2736,38.2736,6864.0
2020-10-01 11:50:00,43.22,43.27,43.16,43.19,16472.0,38.2648,38.309,38.2117,38.2382,16472.0
2020-10-01 11:55:00,43.2,43.31,43.19,43.21,14319.0,38.2471,38.3445,38.2382,38.2559,14319.0
2020-10-01 12:00:00,43.19,43.22,43.1,43.15,17339.0,38.2382,38.2648,38.1585,38.2028,17339.0
2020-10-01 12:05:00,43.15,43.23,43.14,43.19,29701.0,38.2028,38.2736,38.1939,38.2382,29701.0
2020-10-01 12:10:00,43.19,43.23,43.17,43.19,17571.0,38.2382,38.2736,38.2205,38.2382,17571.0
2020-10-01 12:15:00,43.18,43.2,43.06,43.07,12976.0,38.2294,38.2471,38.1231,38.132,12976.0
2020-10-01 12:20:00,43.08,43.15,43.0,43.13,39725.0,38.1408,38.2028,38.07,38.1851,39725.0
2020-10-01 12:25:00,43.12,43.12,43.08,43.08,6666.0,38.1762,38.1762,38.1408,38.1408,6666.0
2020-10-01 12:30:00,43.08,43.11,42.99,43.03,6319.0,38.1408,38.1674,38.0611,38.0966,6319.0
2020-10-01 12:35:00,43.04,43.09,42.97,43.08,11766.0,38.1054,38.1497,38.0434,38.1408,11766.0
2020-10-01 12:40:00,43.06,43.1,43.06,43.07,8939.0,38.1231,38.1585,38.1231,38.132,8939.0
2020-10-01 12:45:00,43.07,43.11,43.06,43.09,9482.0,38.132,38.1674,38.1231,38.1497,9482.0
2020-10-01 12:50:00,43.1,43.13,43.08,43.1,13398.0,38.1585,38.1851,38.1408,38.1585,13398.0
2020-10-01 12:55:00,43.11,43.18,43.1,43.12,53534.0,38.1674,38.2294,38.1585,38.1762,53534.0
2020-10-01 13:00:00,43.13,43.17,43.02,43.04,46360.0,38.1851,38.2205,38.0877,38.1054,46360.0
2020-10-01 13:05:00,43.04,43.12,43.03,43.11,16907.0,38.1054,38.1762,38.0966,38.1674,16907.0
2020-10-01 13:10:00,43.07,43.11,43.06,43.11,11201.0,38.132,38.1674,38.1231,38.1674,11201.0
2020-10-01 13:15:00,43.1,43.16,43.07,43.09,11035.0,38.1585,38.2117,38.132,38.1497,11035.0
2020-10-01 13:20:00,43.1,43.12,43.05,43.08,9267.0,38.1585,38.1762,38.1143,38.1408,9267.0
2020-10-01 13:25:00,43.08,43.08,42.99,43.02,12256.0,38.1408,38.1408,38.0611,38.0877,12256.0
2020-10-01 13:30:00,43.04,43.06,43.01,43.04,10403.0,38.1054,38.1231,38.0789,38.1054,10403.0
2020-10-01 13:35:00,43.05,43.14,43.05,43.12,9121.0,38.1143,38.1939,38.1143,38.1762,9121.0
2020-10-01 13:40:00,43.12,43.12,43.03,43.05,8486.0,38.1762,38.1762,38.0966,38.1143,8486.0
2020-10-01 13:45:00,43.05,43.1,43.03,43.04,10398.0,38.1143,38.1585,38.0966,38.1054,10398.0
2020-10-01 13:50:00,43.05,43.05,42.97,43.0,12672.0,38.1143,38.1143,38.0434,38.07,12672.0
2020-10-01 13:55:00,42.99,43.01,42.85,42.91,21000.0,38.0611,38.0789,37.9372,37.9903,21000.0
2020-10-01 14:00:00,42.9,42.98,42.69,42.75,44176.0,37.9815,38.0523,37.7955,37.8487,44176.0
2020-10-01 14:05:00,42.77,42.77,42.62,42.66,22478.0,37.8664,37.8664,37.7336,37.769,22478.0
2020-10-01 14:10:00,42.65,42.75,42.65,42.72,18111.0,37.7601,37.8487,37.7601,37.8221,18111.0
2020-10-01 14:15:00,42.72,42.79,42.69,42.78,28292.0,37.8221,37.8841,37.7955,37.8752,28292.0
2020-10-01 14:20:00,42.77,42.82,42.73,42.8,31220.0,37.8664,37.9106,37.831,37.8929,31220.0
2020-10-01 14:25:00,42.79,42.93,42.77,42.92,16673.0,37.8841,38.008,37.8664,37.9992,16673.0
2020-10-01 14:30:00,42.91,42.98,42.91,42.96,11666.0,37.9903,38.0523,37.9903,38.0346,11666.0
2020-10-01 14:35:00,42.95,42.95,42.87,42.89,10688.0,38.0257,38.0257,37.9549,37.9726,10688.0
2020-10-01 14:40:00,42.91,42.94,42.85,42.93,11111.0,37.9903,38.0169,37.9372,38.008,11111.0
2020-10-01 14:45:00,42.91,42.91,42.83,42.84,9560.0,37.9903,37.9903,37.9195,37.9283,9560.0
2020-10-01 14:50:00,42.84,42.9,42.83,42.88,8548.0,37.9283,37.9815,37.9195,37.9638,8548.0
2020-10-01 14:55:00,42.88,42.9,42.84,42.84,6781.0,37.9638,37.9815,37.9283,37.9283,6781.0
2020-10-01 15:00:00,42.86,42.96,42.86,42.94,7140.0,37.9461,38.0346,37.9461,38.0169,7140.0
2020-10-01 15:05:00,42.93,42.94,42.84,42.88,7708.0,38.008,38.0169,37.9283,37.9638,7708.0
2020-10-01 15:10:00,42.89,42.89,42.86,42.89,9850.0,37.9726,37.9726,37.9461,37.9726,9850.0
2020-10-01 15:15:00,42.92,42.93,42.8,42.81,11228.0,37.9992,38.008,37.8929,37.9018,11228.0
2020-10-01 15:20:00,42.81,42.82,42.72,42.79,15156.0,37.9018,37.9106,37.8221,37.8841,15156.0
2020-10-01 15:25:00,42.77,42.78,42.73,42.74,9568.0,37.8664,37.8752,37.831,37.8398,9568.0
2020-10-01 15:30:00,42.74,42.83,42.74,42.82,22146.0,37.8398,37.9195,37.8398,37.9106,22146.0
2020-10-01 15:35:00,42.82,42.82,42.73,42.73,24637.0,37.9106,37.9106,37.831,37.831,24637.0
2020-10-01 15:40:00,42.73,42.76,42.68,42.69,22181.0,37.831,37.8575,37.7867,37.7955,22181.0
2020-10-01 15:45:00,42.68,42.74,42.67,42.73,35815.0,37.7867,37.8398,37.7778,37.831,35815.0
2020-10-01 15:50:00,42.72,42.82,42.72,42.77,46815.0,37.8221,37.9106,37.8221,37.8664,46815.0
2020-10-01 15:55:00,42.77,42.9,42.75,42.89,102912.0,37.8664,37.9815,37.8487,37.9726,102912.0
2020-10-02 09:30:00,42.16,42.49,42.07,42.41,49194.0,37.3263,37.6185,37.2466,37.5476,49194.0
2020-10-02 09:35:00,42.44,42.56,42.23,42.56,17743.0,37.5742,37.6804,37.3883,37.6804,17743.0
2020-10-02 09:40:00,42.56,42.8,42.54,42.79,20056.0,37.6804,37.8929,37.6627,37.8841,20056.0
2020-10-02 09:45:00,42.76,42.98,42.75,42.86,66290.0,37.8575,38.0523,37.8487,37.9461,66290.0
2020-10-02 09:50:00,42.86,42.9,42.74,42.76,16002.0,37.9461,37.9815,37.8398,37.8575,16002.0
2020-10-02 09:55:00,42.77,42.82,42.7,42.75,16462.0,37.8664,37.9106,37.8044,37.8487,16462.0
2020-10-02 10:00:00,42.77,42.83,42.71,42.79,25530.0,37.8664,37.9195,37.8132,37.8841,25530.0
2020-10-02 10:05:00,42.79,42.87,42.79,42.81,10171.0,37.8841,37.9549,37.8841,37.9018,10171.0
2020-10-02 10:10:00,42.81,42.9,42.79,42.87,31340.0,37.9018,37.9815,37.8841,37.9549,31340.0
2020-10-02 10:15:00,42.89,42.89,42.72,42.77,23492.0,37.9726,37.9726,37.8221,37.8664,23492.0
2020-10-02 10:20:00,42.78,42.78,42.68,42.7,12308.0,37.8752,37.8752,37.7867,37.8044,12308.0
2020-10-02 10:25:00,42.7,42.89,42.69,42.72,10336.0,37.8044,37.9726,37.7955,37.8221,10336.0
2020-10-02 10:30:00,42.72,42.8,42.67,42.75,22625.0,37.8221,37.8929,37.7778,37.8487,22625.0
2020-10-02 10:35:00,42.77,42.77,42.66,42.7,9314.0,37.8664,37.8664,37.769,37.8044,9314.0
2020-10-02 10:40:00,42.7,42.72,42.66,42.66,16817.0,37.8044,37.8221,37.769,37.769,16817.0
2020-10-02 10:45:00,42.66,42.8,42.65,42.75,28048.0,37.769,37.8929,37.7601,37.8487,28048.0
2020-10-02 10:50:00,42.74,42.86,42.71,42.81,25724.0,37.8398,37.9461,37.8132,37.9018,25724.0
2020-10-02 10:55:00,42.85,42.9,42.83,42.87,11437.0,37.9372,37.9815,37.9195,37.9549,11437.0
2020-10-02 11:00:00,42.85,42.9,42.78,42.88,12539.0,37.9372,37.9815,37.8752,37.9638,12539.0
2020-10-02 11:05:00,42.88,42.98,42.87,42.95,5783.0,37.9638,38.0523,37.9549,38.0257,5783.0
2020-10-02 11:10:00,42.96,42.99,42.93,42.98,6504.0,38.0346,38.0611,38.008,38.0523,6504.0
2020-10-02 11:15:00,42.98,43.04,42.94,43.04,8389.0,38.0523,38.1054,38.0169,38.1054,8389.0
2020-10-02 11:20:00,43.03,43.09,43.03,43.08,6211.0,38.0966,38.1497,38.0966,38.1408,6211.0
2020-10-02 11:25:00,43.08,43.2,43.06,43.17,10867.0,38.1408,38.2471,38.1231,38.2205,10867.0
2020-10-02 11:30:00,43.17,43.19,43.05,43.05,13198.0,38.2205,38.2382,38.1143,38.1143,13198.0
2020-10-02 11:35:00,43.05,43.07,42.99,43.02,7430.0,38.1143,38.132,38.0611,38.0877,7430.0
2020-10-02 11:40:00,42.98,43.09,42.98,43.05,7753.0,38.0523,38.1497,38.0523,38.1143,7753.0
2020-10-02 11:45:00,43.03,43.09,43.01,43.06,8278.0,38.0966,38.1497,38.0789,38.1231,8278.0
2020-10-02 11:50:00,43.06,43.06,43.0,43.06,5635.0,38.1231,38.1231,38.07,38.1231,5635.0
2020-10-02 11:55:00,43.08,43.08,43.01,43.02,13953.0,38.1408,38.1408,38.0789,38.0877,13953.0
2020-10-02 12:00:00,43.01,43.02,42.93,42.97,22525.0,38.0789,38.0877,38.008,38.0434,22525.0
2020-10-02 12:05:00,42.97,43.15,42.93,43.15,11880.0,38.0434,38.2028,38.008,38.2028,11880.0
2020-10-02 12:10:00,43.16,43.36,43.14,43.27,27387.0,38.2117,38.3887,38.1939,38.309,27387.0
2020-10-02 12:15:00,43.29,43.34,43.27,43.33,8842.0,38.3268,38.371,38.309,38.3622,8842.0
2020-10-02 12:20:00,43.33,43.38,43.24,43.27,9087.0,38.3622,38.4064,38.2825,38.309,9087.0
2020-10-02 12:25:00,43.29,43.35,43.26,43.26,14318.0,38.3268,38.3799,38.3002,38.3002,14318.0
2020-10-02 12:30:00,43.26,43.32,43.24,43.31,10383.0,38.3002,38.3533,38.2825,38.3445,10383.0
2020-10-02 12:35:00,43.33,43.45,43.28,43.43,8288.0,38.3622,38.4684,38.3179,38.4507,8288.0
2020-10-02 12:40:00,43.43,43.51,43.42,43.47,17944.0,38.4507,38.5215,38.4418,38.4861,17944.0
2020-10-02 12:45:00,43.49,43.51,43.41,43.44,6389.0,38.5038,38.5215,38.433,38.4596,6389.0
2020-10-02 12:50:00,43.43,43.44,43.36,43.37,10382.0,38.4507,38.4596,38.3887,38.3976,10382.0
2020-10-02 12:55:00,43.38,43.45,43.37,43.45,7649.0,38.4064,38.4684,38.3976,38.4684,7649.0
2020-10-02 13:00:00,43.43,43.47,43.35,43.37,10258.0,38.4507,38.4861,38.3799,38.3976,10258.0
2020-10-02 13:05:00,43.38,43.38,43.29,43.3,8723.0,38.4064,38.4064,38.3268,38.3356,8723.0
2020-10-02 13:10:00,43.32,43.35,43.27,43.27,4290.0,38.3533,38.3799,38.309,38.309,4290.0
2020-10-02 13:15:00,43.29,43.29,43.2,43.26,10635.0,38.3268,38.3268,38.2471,38.3002,10635.0
2020-10-02 13:20:00,43.24,43.27,43.2,43.27,20248.0,38.2825,38.309,38.2471,38.309,20248.0
2020-10-02 13:25:00,43.28,43.28,43.19,43.19,18950.0,38.3179,38.3179,38.2382,38.2382,18950.0
2020-10-02 13:30:00,43.21,43.24,43.09,43.09,21486.0,38.2559,38.2825,38.1497,38.1497,21486.0
2020-10-02 13:35:00,43.12,43.15,43.09,43.13,43651.0,38.1762,38.2028,38.1497,38.1851,43651.0
2020-10-02 13:40:00,43.13,43.15,42.96,43.0,34539.0,38.1851,38.2028,38.0346,38.07,34539.0
2020-10-02 13:45:00,42.96,43.03,42.92,42.92,11334.0,38.0346,38.0966,37.9992,37.9992,11334.0
2020-10-02 13:50:00,42.93,42.96,42.9,42.95,13916.0,38.008,38.0346,37.9815,38.0257,13916.0
2020-10-02 13:55:00,42.93,42.96,42.93,42.94,7588.0,38.008,38.0346,38.008,38.0169,7588.0
2020-10-02 14:00:00,42.95,43.09,42.95,43.08,30605.0,38.0257,38.1497,38.0257,38.1408,30605.0
2020-10-02 14:05:00,43.08,43.11,43.06,43.09,10768.0,38.1408,38.1674,38.1231,38.1497,10768.0
2020-10-02 14:10:00,43.11,43.15,43.1,43.14,10983.0,38.1674,38.2028,38.1585,38.1939,10983.0
2020-10-02 14:15:00,43.13,43.13,43.05,43.09,11818.0,38.1851,38.1851,38.1143,38.1497,11818.0
2020-10-02 14:20:00,43.09,43.09,43.02,43.04,35093.0,38.1497,38.1497,38.0877,38.1054,35093.0
2020-10-02 14:25:00,43.04,43.05,42.98,42.98,7095.0,38.1054,38.1143,38.0523,38.0523,7095.0
2020-10-02 14:30:00,43.0,43.03,42.91,42.96,14356.0,38.07,38.0966,37.9903,38.0346,14356.0
2020-10-02 14:35:00,42.93,42.93,42.85,42.86,21394.0,38.008,38.008,37.9372,37.9461,21394.0
2020-10-02 14:40:00,42.85,42.89,42.82,42.84,19000.0,37.9372,37.9726,37.9106,37.9283,19000.0
2020-10-02 14:45:00,42.85,42.9,42.8,42.86,30390.0,37.9372,37.9815,37.8929,37.9461,30390.0
2020-10-02 14:50:00,42.87,42.87,42.8,42.85,9171.0,37.9549,37.9549,37.8929,37.9372,9171.0
2020-10-02 14:55:00,42.85,42.92,42.85,42.9,7241.0,37.9372,37.9992,37.9372,37.9815,7241.0
2020-10-02 15:00:00,42.9,42.91,42.77,42.88,26641.0,37.9815,37.9903,37.8664,37.9638,26641.0
2020-10-02 15:05:00,42.87,42.89,42.86,42.89,3290.0,37.9549,37.9726,37.9461,37.9726,3290.0
2020-10-02 15:10:00,42.89,42.99,42.78,42.83,11403.0,37.9726,38.0611,37.8752,37.9195,11403.0
2020-10-02 15:15:00,42.8,42.9,42.79,42.88,5104.0,37.8929,37.9815,37.8841,37.9638,5104.0
2020-10-02 15:20:00,42.88,42.94,42.86,42.9,6403.0,37.9638,38.0169,37.9461,37.9815,6403.0
2020-10-02 15:25:00,42.9,42.91,42.85,42.88,9704.0,37.9815,37.9903,37.9372,37.9638,9704.0
2020-10-02 15:30:00,42.88,42.95,42.87,42.93,11559.0,37.9638,38.0257,37.9549,38.008,11559.0
2020-10-02 15:35:00,42.93,42.99,42.92,42.94,9974.0,38.008,38.0611,37.9992,38.0169,9974.0
2020-10-02 15:40:00,42.95,42.97,42.86,42.88,13454.0,38.0257,38.0434,37.9461,37.9638,13454.0
2020-10-02 15:45:00,42.87,42.91,42.84,42.9,14793.0,37.9549,37.9903,37.9283,37.9815,14793.0
2020-10-02 15:50:00,42.92,42.92,42.71,42.72,37770.0,37.9992,37.9992,37.8132,37.8221,37770.0
2020-10-02 15:55:00,42.73,42.81,42.71,42.78,81406.0,37.831,37.9018,37.8132,37.8752,81406.0
2020-10-05 09:30:00,43.26,43.65,43.26,43.55,52980.0,38.3002,38.6455,38.3002,38.5569,52980.0
2020-10-05 09:35:00,43.55,43.59,43.4,43.41,13341.0,38.5569,38.5924,38.4241,38.433,13341.0
2020-10-05 09:40:00,43.41,43.59,43.41,43.59,11868.0,38.433,38.5924,38.433,38.5924,11868.0
2020-10-05 09:45:00,43.59,43.65,43.52,43.54,17994.0,38.5924,38.6455,38.5304,38.5481,17994.0
2020-10-05 09:50:00,43.56,43.58,43.36,43.44,11684.0,38.5658,38.5835,38.3887,38.4596,11684.0
2020-10-05 09:55:00,43.41,43.42,43.26,43.26,7856.0,38.433,38.4418,38.3002,38.3002,7856.0
2020-10-05 10:00:00,43.3,43.32,43.22,43.22,9321.0,38.3356,38.3533,38.2648,38.2648,9321.0
2020-10-05 10:05:00,43.23,43.39,43.23,43.38,9866.0,38.2736,38.4153,38.2736,38.4064,9866.0
2020-10-05 10:10:00,43.39,43.39,43.28,43.31,34620.0,38.4153,38.4153,38.3179,38.3445,34620.0
2020-10-05 10:15:00,43.31,43.46,43.31,43.34,30348.0,38.3445,38.4773,38.3445,38.371,30348.0
2020-10-05 10:20:00,43.35,43.35,43.26,43.29,11419.0,38.3799,38.3799,38.3002,38.3268,11419.0
2020-10-05 10:25:00,43.3,43.37,43.28,43.28,15505.0,38.3356,38.3976,38.3179,38.3179,15505.0
2020-10-05 10:30:00,43.28,43.45,43.28,43.45,13268.0,38.3179,38.4684,38.3179,38.4684,13268.0
2020-10-05 10:35:00,43.41,43.41,43.33,43.33,2744.0,38.433,38.433,38.3622,38.3622,2744.0
2020-10-05 10:40:00,43.31,43.33,43.27,43.27,12084.0,38.3445,38.3622,38.309,38.309,12084.0
2020-10-05 10:45:00,43.26,43.32,43.26,43.29,4626.0,38.3002,38.3533,38.3002,38.3268,4626.0
2020-10-05 10:50:00,43.3,43.33,43.24,43.25,13236.0,38.3356,38.3622,38.2825,38.2913,13236.0
2020-10-05 10:55:00,43.25,43.25,43.14,43.15,3390.0,38.2913,38.2913,38.1939,38.2028,3390.0
2020-10-05 11:00:00,43.13,43.29,43.12,43.29,16479.0,38.1851,38.3268,38.1762,38.3268,16479.0
2020-10-05 11:05:00,43.31,43.32,43.19,43.22,11619.0,38.3445,38.3533,38.2382,38.2648,11619.0
2020-10-05 11:10:00,43.22,43.26,43.17,43.21,12157.0,38.2648,38.3002,38.2205,38.2559,12157.0
2020-10-05 11:15:00,43.22,43.26,43.2,43.21,8691.0,38.2648,38.3002,38.2471,38.2559,8691.0
2020-10-05 11:20:00,43.2,43.24,43.17,43.23,5285.0,38.2471,38.2825,38.2205,38.2736,5285.0
2020-10-05 11:25:00,43.24,43.24,43.11,43.15,8923.0,38.2825,38.2825,38.1674,38.2028,8923.0
2020-10-05 11:30:00,43.13,43.14,43.08,43.14,7890.0,38.1851,38.1939,38.1408,38.1939,7890.0
2020-10-05 11:35:00,43.12,43.2,43.12,43.18,4528.0,38.1762,38.2471,38.1762,38.2294,4528.0
2020-10-05 11:40:00,43.18,43.24,43.15,43.2,23472.0,38.2294,38.2825,38.2028,38.2471,23472.0
2020-10-05 11:45:00,43.2,43.25,43.19,43.2,15341.0,38.2471,38.2913,38.2382,38.2471,15341.0
2020-10-05 11:50:00,43.21,43.24,43.18,43.2,14138.0,38.2559,38.2825,38.2294,38.2471,14138.0
2020-10-05 11:55:00,43.19,43.36,43.19,43.36,17796.0,38.2382,38.3887,38.2382,38.3887,17796.0
2020-10-05 12:00:00,43.34,43.41,43.3,43.32,16013.0,38.371,38.433,38.3356,38.3533,16013.0
2020-10-05 12:05:00,43.36,43.37,43.26,43.26,12662.0,38.3887,38.3976,38.3002,38.3002,12662.0
2020-10-05 12:10:00,43.28,43.28,43.26,43.26,3100.0,38.3179,38.3179,38.3002,38.3002,3100.0
2020-10-05 12:15:00,43.26,43.33,43.26,43.31,4756.0,38.3002,38.3622,38.3002,38.3445,4756.0
2020-10-05 12:20:00,43.3,43.31,43.26,43.29,6623.0,38.3356,38.3445,38.3002,38.3268,6623.0
2020-10-05 12:25:00,43.29,43.29,43.25,43.29,4500.0,38.3268,38.3268,38.2913,38.3268,4500.0
2020-10-05 12:30:00,43.29,43.33,43.28,43.3,3291.0,38.3268,38.3622,38.3179,38.3356,3291.0
2020-10-05 12:35:00,43.3,43.35,43.3,43.34,5472.0,38.3356,38.3799,38.3356,38.371,5472.0
2020-10-05 12:40:00,43.34,43.36,43.32,43.33,9890.0,38.371,38.3887,38.3533,38.3622,9890.0
2020-10-05 12:45:00,43.33,43.36,43.3,43.34,12784.0,38.3622,38.3887,38.3356,38.371,12784.0
2020-10-05 12:50:00,43.34,43.37,43.34,43.35,46758.0,38.371,38.3976,38.371,38.3799,46758.0
2020-10-05 12:55:00,43.37,43.39,43.29,43.31,15895.0,38.3976,38.4153,38.3268,38.3445,15895.0
2020-10-05 13:00:00,43.31,43.31,43.2,43.21,5780.0,38.3445,38.3445,38.2471,38.2559,5780.0
2020-10-05 13:05:00,43.19,43.19,43.16,43.16,4036.0,38.2382,38.2382,38.2117,38.2117,4036.0
2020-10-05 13:10:00,43.19,43.19,43.09,43.09,3541.0,38.2382,38.2382,38.1497,38.1497,3541.0
2020-10-05 13:15:00,43.11,43.15,43.09,43.14,10406.0,38.1674,38.2028,38.1497,38.1939,10406.0
2020-10-05 13:20:00,43.13,43.13,43.07,43.07,5344.0,38.1851,38.1851,38.132,38.132,5344.0
2020-10-05 13:25:00,43.09,43.17,43.08,43.14,5353.0,38.1497,38.2205,38.1408,38.1939,5353.0
2020-10-05 13:30:00,43.14,43.17,43.13,43.15,3998.0,38.1939,38.2205,38.1851,38.2028,3998.0
2020-10-05 13:35:00,43.15,43.16,43.1,43.11,9469.0,38.2028,38.2117,38.1585,38.1674,9469.0
2020-10-05 13:40:00,43.11,43.13,43.1,43.1,6391.0,38.1674,38.1851,38.1585,38.1585,6391.0
2020-10-05 13:45:00,43.11,43.14,43.1,43.11,6593.0,38.1674,38.1939,38.1585,38.1674,6593.0
2020-10-05 13:50:00,43.11,43.18,43.11,43.14,5492.0,38.1674,38.2294,38.1674,38.1939,5492.0
2020-10-05 13:55:00,43.14,43.14,43.1,43.11,5004.0,38.1939,38.1939,38.1585,38.1674,5004.0
2020-10-05 14:00:00,43.12,43.12,43.08,43.11,8388.0,38.1762,38.1762,38.1408,38.1674,8388.0
2020-10-05 14:05:00,43.13,43.15,43.09,43.1,8481.0,38.1851,38.2028,38.1497,38.1585,8481.0
2020-10-05 14:10:00,43.09,43.13,43.09,43.13,2500.0,38.1497,38.1851,38.1497,38.1851,2500.0
2020-10-05 14:15:00,43.13,43.17,43.12,43.16,6235.0,38.1851,38.2205,38.1762,38.2117,6235.0
2020-10-05 14:20:00,43.17,43.19,43.15,43.15,4030.0,38.2205,38.2382,38.2028,38.2028,4030.0
2020-10-05 14:25:00,43.17,43.18,43.13,43.15,4725.0,38.2205,38.2294,38.1851,38.2028,4725.0
2020-10-05 14:30:00,43.15,43.18,43.11,43.14,4600.0,38.2028,38.2294,38.1674,38.1939,4600.0
2020-10-05 14:35:00,43.14,43.2,43.14,43.17,5490.0,38.1939,38.2471,38.1939,38.2205,5490.0
2020-10-05 14:40:00,43.17,43.19,43.15,43.19,3245.0,38.2205,38.2382,38.2028,38.2382,3245.0
2020-10-05 14:45:00,43.21,43.21,43.14,43.15,2194.0,38.2559,38.2559,38.1939,38.2028,2194.0
2020-10-05 14:50:00,43.17,43.19,43.14,43.17,11641.0,38.2205,38.2382,38.1939,38.2205,11641.0
2020-10-05 14:55:00,43.17,43.27,43.15,43.27,10185.0,38.2205,38.309,38.2028,38.309,10185.0
2020-10-05 15:00:00,43.26,43.31,43.25,43.3,6801.0,38.3002,38.3445,38.2913,38.3356,6801.0
2020-10-05 15:05:00,43.28,43.31,43.26,43.3,5399.0,38.3179,38.3445,38.3002,38.3356,5399.0
2020-10-05 15:10:00,43.3,43.34,43.29,43.34,5314.0,38.3356,38.371,38.3268,38.371,5314.0
2020-10-05 15:15:00,43.36,43.38,43.32,43.33,8371.0,38.3887,38.4064,38.3533,38.3622,8371.0
2020-10-05 15:20:00,43.33,43.35,43.31,43.33,8055.0,38.3622,38.3799,38.3445,38.3622,8055.0
2020-10-05 15:25:00,43.33,43.35,43.31,43.32,11625.0,38.3622,38.3799,38.3445,38.3533,11625.0
2020-10-05 15:30:00,43.31,43.35,43.29,43.29,15151.0,38.3445,38.3799,38.3268,38.3268,15151.0
2020-10-05 15:35:00,43.3,43.33,43.26,43.28,23025.0,38.3356,38.3622,38.3002,38.3179,23025.0
2020-10-05 15:40:00,43.29,43.32,43.25,43.25,14991.0,38.3268,38.3533,38.2913,38.2913,14991.0
2020-10-05 15:45:00,43.27,43.3,43.25,43.27,17842.0,38.309,38.3356,38.2913,38.309,17842.0
2020-10-05 15:50:00,43.29,43.46,43.27,43.42,141868.0,38.3268,38.4773,38.309,38.4418,141868.0
2020-10-05 15:55:00,43.42,43.42,43.29,43.36,120747.0,38.4418,38.4418,38.3268,38.3887,120747.0
2020-10-06 09:30:00,43.46,43.59,43.32,43.44,34430.0,38.4773,38.5924,38.3533,38.4596,34430.0
2020-10-06 09:35:00,43.45,43.65,43.4,43.63,24918.0,38.4684,38.6455,38.4241,38.6278,24918.0
2020-10-06 09:40:00,43.65,43.78,43.6,43.77,14611.0,38.6455,38.7606,38.6012,38.7517,14611.0
2020-10-06 09:45:00,43.76,43.86,43.55,43.55,18139.0,38.7429,38.8314,38.5569,38.5569,18139.0
2020-10-06 09:50:00,43.55,43.66,43.42,43.64,19658.0,38.5569,38.6543,38.4418,38.6366,19658.0
2020-10-06 09:55:00,43.65,43.69,43.52,43.52,4298.0,38.6455,38.6809,38.5304,38.5304,4298.0
2020-10-06 10:00:00,43.46,43.64,43.35,43.64,30929.0,38.4773,38.6366,38.3799,38.6366,30929.0
2020-10-06 10:05:00,43.64,43.73,43.55,43.72,41822.0,38.6366,38.7163,38.5569,38.7075,41822.0
2020-10-06 10:10:00,43.73,43.78,43.66,43.68,12761.0,38.7163,38.7606,38.6543,38.672,12761.0
2020-10-06 10:15:00,43.65,43.83,43.65,43.79,12498.0,38.6455,38.8048,38.6455,38.7694,12498.0
2020-10-06 10:20:00,43.78,43.82,43.77,43.78,6181.0,38.7606,38.796,38.7517,38.7606,6181.0
2020-10-06 10:25:00,43.8,43.93,43.77,43.9,7687.0,38.7783,38.8934,38.7517,38.8668,7687.0
2020-10-06 10:30:00,43.91,43.97,43.83,43.9,8782.0,38.8757,38.9288,38.8048,38.8668,8782.0
2020-10-06 10:35:00,43.87,43.91,43.82,43.85,5394.0,38.8403,38.8757,38.796,38.8225,5394.0
2020-10-06 10:40:00,43.87,43.99,43.77,43.86,23620.0,38.8403,38.9465,38.7517,38.8314,23620.0
2020-10-06 10:45:00,43.87,44.0,43.87,43.98,20353.0,38.8403,38.9553,38.8403,38.9376,20353.0
2020-10-06 10:50:00,43.98,44.04,43.97,43.99,3054.0,38.9376,38.9908,38.9288,38.9465,3054.0
2020-10-06 10:55:00,43.97,43.97,43.9,43.93,4100.0,38.9288,38.9288,38.8668,38.8934,4100.0
2020-10-06 11:00:00,43.93,43.98,43.91,43.97,5142.0,38.8934,38.9376,38.8757,38.9288,5142.0
2020-10-06 11:05:00,43.97,44.0,43.94,43.96,4649.0,38.9288,38.9553,38.9022,38.9199,4649.0
2020-10-06 11:10:00,43.98,44.02,43.95,44.02,11017.0,38.9376,38.9731,38.9111,38.9731,11017.0
2020-10-06 11:15:00,44.02,44.15,44.02,44.13,11134.0,38.9731,39.0882,38.9731,39.0704,11134.0
2020-10-06 11:20:00,44.13,44.13,44.08,44.09,7019.0,39.0704,39.0704,39.0262,39.035,7019.0
2020-10-06 11:25:00,44.1,44.13,44.08,44.1,4200.0,39.0439,39.0704,39.0262,39.0439,4200.0
2020-10-06 11:30:00,44.1,44.18,44.06,44.18,8155.0,39.0439,39.1147,39.0085,39.1147,8155.0
2020-10-06 11:35:00,44.2,44.33,44.19,44.26,12771.0,39.1324,39.2475,39.1236,39.1855,12771.0
2020-10-06 11:40:00,44.24,44.29,44.23,44.26,4922.0,39.1678,39.2121,39.159,39.1855,4922.0
2020-10-06 11:45:00,44.25,44.28,44.25,44.25,13531.0,39.1767,39.2032,39.1767,39.1767,13531.0
2020-10-06 11:50:00,44.24,44.26,44.21,44.26,7226.0,39.1678,39.1855,39.1413,39.1855,7226.0
2020-10-06 11:55:00,44.26,44.26,44.2,44.23,6654.0,39.1855,39.1855,39.1324,39.159,6654.0
2020-10-06 12:00:00,44.25,44.31,44.25,44.28,4438.0,39.1767,39.2298,39.1767,39.2032,4438.0
2020-10-06 12:05:00,44.28,44.37,44.24,44.37,8131.0,39.2032,39.2829,39.1678,39.2829,8131.0
2020-10-06 12:10:00,44.39,44.39,44.33,44.34,5520.0,39.3006,39.3006,39.2475,39.2564,5520.0
2020-10-06 12:15:00,44.34,44.44,44.32,44.37,7410.0,39.2564,39.3449,39.2387,39.2829,7410.0
2020-10-06 12:20:00,44.36,44.43,44.35,44.43,8657.0,39.2741,39.3361,39.2652,39.3361,8657.0
2020-10-06 12:25:00,44.41,44.5,44.4,44.48,4150.0,39.3183,39.398,39.3095,39.3803,4150.0
2020-10-06 12:30:00,44.49,44.51,44.45,44.47,8182.0,39.3892,39.4069,39.3538,39.3715,8182.0
2020-10-06 12:35:00,44.48,44.5,44.45,44.45,6929.0,39.3803,39.398,39.3538,39.3538,6929.0
2020-10-06 12:40:00,44.45,44.47,44.34,44.39,12063.0,39.3538,39.3715,39.2564,39.3006,12063.0
2020-10-06 12:45:00,44.37,44.48,44.36,44.41,7890.0,39.2829,39.3803,39.2741,39.3183,7890.0
2020-10-06 12:50:00,44.45,44.52,44.42,44.52,7795.0,39.3538,39.4157,39.3272,39.4157,7795.0
2020-10-06 12:55:00,44.5,44.52,44.45,44.45,5655.0,39.398,39.4157,39.3538,39.3538,5655.0
2020-10-06 13:00:00,44.47,44.51,44.44,44.46,10972.0,39.3715,39.4069,39.3449,39.3626,10972.0
2020-10-06 13:05:00,44.46,44.59,44.46,44.55,20635.0,39.3626,39.4777,39.3626,39.4423,20635.0
2020-10-06 13:10:00,44.56,44.56,44.49,44.52,8320.0,39.4511,39.4511,39.3892,39.4157,8320.0
2020-10-06 13:15:00,44.52,44.53,44.44,44.51,7660.0,39.4157,39.4246,39.3449,39.4069,7660.0
2020-10-06 13:20:00,44.51,44.54,44.44,44.48,17744.0,39.4069,39.4334,39.3449,39.3803,17744.0
2020-10-06 13:25:00,44.48,44.5,44.41,44.41,5903.0,39.3803,39.398,39.3183,39.3183,5903.0
2020-10-06 13:30:00,44.4,44.44,44.37,44.43,12916.0,39.3095,39.3449,39.2829,39.3361,12916.0
2020-10-06 13:35:00,44.41,44.41,44.35,44.37,5270.0,39.3183,39.3183,39.2652,39.2829,5270.0
2020-10-06 13:40:00,44.37,44.4,44.32,44.34,14672.0,39.2829,39.3095,39.2387,39.2564,14672.0
2020-10-06 13:45:00,44.36,44.37,44.26,44.26,7512.0,39.2741,39.2829,39.1855,39.1855,7512.0
2020-10-06 13:50:00,44.26,44.29,44.25,44.27,6991.0,39.1855,39.2121,39.1767,39.1944,6991.0
2020-10-06 13:55:00,44.27,44.27,44.18,44.18,7747.0,39.1944,39.1944,39.1147,39.1147,7747.0
2020-10-06 14:00:00,44.19,44.24,44.18,44.23,7227.0,39.1236,39.1678,39.1147,39.159,7227.0
2020-10-06 14:05:00,44.23,44.29,44.22,44.26,4504.0,39.159,39.2121,39.1501,39.1855,4504.0
2020-10-06 14:10:00,44.26,44.39,44.24,44.38,8977.0,39.1855,39.3006,39.1678,39.2918,8977.0
2020-10-06 14:15:00,44.37,44.43,44.36,44.43,3900.0,39.2829,39.3361,39.2741,39.3361,3900.0
2020-10-06 14:20:00,44.42,44.43,44.39,44.43,9099.0,39.3272,39.3361,39.3006,39.3361,9099.0
2020-10-06 14:25:00,44.43,44.44,44.36,44.37,6550.0,39.3361,39.3449,39.2741,39.2829,6550.0
2020-10-06 14:30:00,44.37,44.39,44.34,44.35,3957.0,39.2829,39.3006,39.2564,39.2652,3957.0
2020-10-06 14:35:00,44.34,44.43,44.34,44.4,2842.0,39.2564,39.3361,39.2564,39.3095,2842.0
2020-10-06 14:40:00,44.41,44.48,44.39,44.47,4833.0,39.3183,39.3803,39.3006,39.3715,4833.0
2020-10-06 14:45:00,44.47,44.52,44.3,44.33,12203.0,39.3715,39.4157,39.221,39.2475,12203.0
2020-10-06 14:50:00,44.31,44.32,43.73,43.73,17825.0,39.2298,39.2387,38.7163,38.7163,17825.0
2020-10-06 14:55:00,43.76,43.83,43.59,43.69,12057.0,38.7429,38.8048,38.5924,38.6809,12057.0
2020-10-06 15:00:00,43.59,43.65,43.44,43.5,14983.0,38.5924,38.6455,38.4596,38.5127,14983.0
2020-10-06 15:05:00,43.51,43.52,43.29,43.49,14457.0,38.5215,38.5304,38.3268,38.5038,14457.0
2020-10-06 15:10:00,43.43,43.52,43.43,43.47,31381.0,38.4507,38.5304,38.4507,38.4861,31381.0
2020-10-06 15:15:00,43.41,43.52,43.35,43.35,11626.0,38.433,38.5304,38.3799,38.3799,11626.0
2020-10-06 15:20:00,43.37,43.47,43.34,43.38,11873.0,38.3976,38.4861,38.371,38.4064,11873.0
2020-10-06 15:25:00,43.37,43.47,43.35,43.42,8393.0,38.3976,38.4861,38.3799,38.4418,8393.0
2020-10-06 15:30:00,43.45,43.63,43.41,43.62,31861.0,38.4684,38.6278,38.433,38.6189,31861.0
2020-10-06 15:35:00,43.6,43.61,43.46,43.51,17441.0,38.6012,38.6101,38.4773,38.5215,17441.0
2020-10-06 15:40:00,43.49,43.54,43.45,43.5,23448.0,38.5038,38.5481,38.4684,38.5127,23448.0
2020-10-06 15:45:00,43.5,43.56,43.35,43.42,20764.0,38.5127,38.5658,38.3799,38.4418,20764.0
2020-10-06 15:50:00,43.38,43.38,43.18,43.28,71805.0,38.4064,38.4064,38.2294,38.3179,71805.0
2020-10-06 15:55:00,43.3,43.42,43.27,43.37,104853.0,38.3356,38.4418,38.309,38.3976,104853.0
2020-10-07 09:30:00,43.78,43.89,43.71,43.81,28825.0,38.7606,38.858,38.6986,38.7871,28825.0
2020-10-07 09:35:00,43.88,43.97,43.75,43.77,12957.0,38.8491,38.9288,38.734,38.7517,12957.0
2020-10-07 09:40:00,43.79,43.83,43.72,43.83,5613.0,38.7694,38.8048,38.7075,38.8048,5613.0
2020-10-07 09:45:00,43.83,43.89,43.8,43.86,4900.0,38.8048,38.858,38.7783,38.8314,4900.0
2020-10-07 09:50:00,43.85,43.88,43.78,43.84,6608.0,38.8225,38.8491,38.7606,38.8137,6608.0
2020-10-07 09:55:00,43.86,43.93,43.83,43.91,6950.0,38.8314,38.8934,38.8048,38.8757,6950.0
2020-10-07 10:00:00,43.91,43.98,43.84,43.98,14218.0,38.8757,38.9376,38.8137,38.9376,14218.0
2020-10-07 10:05:00,43.98,43.98,43.91,43.92,15129.0,38.9376,38.9376,38.8757,38.8845,15129.0
2020-10-07 10:10:00,43.91,43.92,43.81,43.83,11411.0,38.8757,38.8845,38.7871,38.8048,11411.0
2020-10-07 10:15:00,43.86,43.95,43.77,43.95,26395.0,38.8314,38.9111,38.7517,38.9111,26395.0
2020-10-07 10:20:00,43.95,44.13,43.95,44.09,9432.0,38.9111,39.0704,38.9111,39.035,9432.0
2020-10-07 10:25:00,44.09,44.14,44.07,44.14,6240.0,39.035,39.0793,39.0173,39.0793,6240.0
2020-10-07 10:30:00,44.15,44.16,43.99,44.01,10470.0,39.0882,39.097,38.9465,38.9642,10470.0
2020-10-07 10:35:00,44.0,44.0,43.85,43.86,11651.0,38.9553,38.9553,38.8225,38.8314,11651.0
2020-10-07 10:40:00,43.84,43.88,43.81,43.83,4328.0,38.8137,38.8491,38.7871,38.8048,4328.0
2020-10-07 10:45:00,43.85,43.92,43.85,43.92,1525.0,38.8225,38.8845,38.8225,38.8845,1525.0
2020-10-07 10:50:00,43.92,44.05,43.92,44.05,16456.0,38.8845,38.9996,38.8845,38.9996,16456.0
2020-10-07 10:55:00,44.05,44.06,43.98,44.0,4587.0,38.9996,39.0085,38.9376,38.9553,4587.0
2020-10-07 11:00:00,44.01,44.04,43.99,44.02,3551.0,38.9642,38.9908,38.9465,38.9731,3551.0
2020-10-07 11:05:00,44.02,44.07,43.97,43.97,12493.0,38.9731,39.0173,38.9288,38.9288,12493.0
2020-10-07 11:10:00,43.98,44.0,43.93,43.98,12119.0,38.9376,38.9553,38.8934,38.9376,12119.0
2020-10-07 11:15:00,44.0,44.09,43.96,44.09,5627.0,38.9553,39.035,38.9199,39.035,5627.0
2020-10-07 11:20:00,44.07,44.08,44.03,44.04,4827.0,39.0173,39.0262,38.9819,38.9908,4827.0
2020-10-07 11:25:00,44.04,44.09,43.99,44.09,5795.0,38.9908,39.035,38.9465,39.035,5795.0
2020-10-07 11:30:00,44.11,44.17,44.06,44.17,13750.0,39.0527,39.1059,39.0085,39.1059,13750.0
2020-10-07 11:35:00,44.17,44.17,44.1,44.14,7515.0,39.1059,39.1059,39.0439,39.0793,7515.0
2020-10-07 11:40:00,44.14,44.21,44.12,44.21,5392.0,39.0793,39.1413,39.0616,39.1413,5392.0
2020-10-07 11:45:00,44.22,44.22,44.14,44.14,6821.0,39.1501,39.1501,39.0793,39.0793,6821.0
2020-10-07 11:50:00,44.14,44.19,44.06,44.14,20233.0,39.0793,39.1236,39.0085,39.0793,20233.0
2020-10-07 11:55:00,44.15,44.17,44.11,44.14,4262.0,39.0882,39.1059,39.0527,39.0793,4262.0
2020-10-07 12:00:00,44.12,44.22,44.08,44.22,20858.0,39.0616,39.1501,39.0262,39.1501,20858.0
2020-10-07 12:05:00,44.22,44.26,44.21,44.22,8633.0,39.1501,39.1855,39.1413,39.1501,8633.0
2020-10-07 12:10:00,44.21,44.22,44.19,44.21,7666.0,39.1413,39.1501,39.1236,39.1413,7666.0
2020-10-07 12:15:00,44.21,44.3,44.21,44.29,5557.0,39.1413,39.221,39.1413,39.2121,5557.0
2020-10-07 12:20:00,44.29,44.3,44.26,44.29,5292.0,39.2121,39.221,39.1855,39.2121,5292.0
2020-10-07 12:25:00,44.29,44.31,44.16,44.25,16986.0,39.2121,39.2298,39.097,39.1767,16986.0
2020-10-07 12:30:00,44.26,44.32,44.25,44.29,4317.0,39.1855,39.2387,39.1767,39.2121,4317.0
2020-10-07 12:35:00,44.28,44.32,44.28,44.29,4214.0,39.2032,39.2387,39.2032,39.2121,4214.0
2020-10-07 12:40:00,44.28,44.3,44.27,44.28,11435.0,39.2032,39.221,39.1944,39.2032,11435.0
2020-10-07 12:45:00,44.27,44.32,44.25,44.32,5560.0,39.1944,39.2387,39.1767,39.2387,5560.0
2020-10-07 12:50:00,44.31,44.33,44.3,44.31,4407.0,39.2298,39.2475,39.221,39.2298,4407.0
2020-10-07 12:55:00,44.32,44.34,44.27,44.34,10880.0,39.2387,39.2564,39.1944,39.2564,10880.0
2020-10-07 13:00:00,44.33,44.38,44.33,44.36,7469.0,39.2475,39.2918,39.2475,39.2741,7469.0
2020-10-07 13:05:00,44.37,44.42,44.35,44.42,7840.0,39.2829,39.3272,39.2652,39.3272,7840.0
2020-10-07 13:10:00,44.4,44.41,44.36,44.39,8603.0,39.3095,39.3183,39.2741,39.3006,8603.0
2020-10-07 13:15:00,44.39,44.4,44.35,44.36,13558.0,39.3006,39.3095,39.2652,39.2741,13558.0
2020-10-07 13:20:00,44.35,44.47,44.35,44.47,17815.0,39.2652,39.3715,39.2652,39.3715,17815.0
2020-10-07 13:25:00,44.46,44.48,44.45,44.47,6060.0,39.3626,39.3803,39.3538,39.3715,6060.0
2020-10-07 13:30:00,44.46,44.46,44.43,44.44,5578.0,39.3626,39.3626,39.3361,39.3449,5578.0
2020-10-07 13:35:00,44.44,44.49,44.41,44.42,10603.0,39.3449,39.3892,39.3183,39.3272,10603.0
2020-10-07 13:40:00,44.42,44.48,44.36,44.43,25257.0,39.3272,39.3803,39.2741,39.3361,25257.0
2020-10-07 13:45:00,44.44,44.48,44.42,44.46,4231.0,39.3449,39.3803,39.3272,39.3626,4231.0
2020-10-07 13:50:00,44.47,44.52,44.47,44.51,7015.0,39.3715,39.4157,39.3715,39.4069,7015.0
2020-10-07 13:55:00,44.5,44.54,44.49,44.5,14924.0,39.398,39.4334,39.3892,39.398,14924.0
2020-10-07 14:00:00,44.5,44.52,44.49,44.52,6784.0,39.398,39.4157,39.3892,39.4157,6784.0
2020-10-07 14:05:00,44.53,44.53,44.47,44.53,12165.0,39.4246,39.4246,39.3715,39.4246,12165.0
2020-10-07 14:10:00,44.52,44.53,44.47,44.47,6962.0,39.4157,39.4246,39.3715,39.3715,6962.0
2020-10-07 14:15:00,44.47,44.52,44.44,44.52,10784.0,39.3715,39.4157,39.3449,39.4157,10784.0
2020-10-07 14:20:00,44.51,44.61,44.5,44.6,14660.0,39.4069,39.4954,39.398,39.4866,14660.0
2020-10-07 14:25:00,44.59,44.63,44.59,44.61,6838.0,39.4777,39.5131,39.4777,39.4954,6838.0
2020-10-07 14:30:00,44.6,44.68,44.6,44.67,4261.0,39.4866,39.5574,39.4866,39.5485,4261.0
2020-10-07 14:35:00,44.68,44.69,44.58,44.59,16810.0,39.5574,39.5662,39.4689,39.4777,16810.0
2020-10-07 14:40:00,44.58,44.59,44.53,44.58,4847.0,39.4689,39.4777,39.4246,39.4689,4847.0
2020-10-07 14:45:00,44.59,44.66,44.56,44.66,7343.0,39.4777,39.5397,39.4511,39.5397,7343.0
2020-10-07 14:50:00,44.66,44.66,44.61,44.66,8757.0,39.5397,39.5397,39.4954,39.5397,8757.0
2020-10-07 14:55:00,44.64,44.67,44.58,44.63,16682.0,39.522,39.5485,39.4689,39.5131,16682.0
2020-10-07 15:00:00,44.63,44.68,44.6,44.68,42634.0,39.5131,39.5574,39.4866,39.5574,42634.0
2020-10-07 15:05:00,44.66,44.71,44.64,44.69,26324.0,39.5397,39.5839,39.522,39.5662,26324.0
2020-10-07 15:10:00,44.69,44.74,44.68,44.72,18567.0,39.5662,39.6105,39.5574,39.5928,18567.0
2020-10-07 15:15:00,44.73,44.74,44.68,44.69,15752.0,39.6017,39.6105,39.5574,39.5662,15752.0
2020-10-07 15:20:00,44.7,44.72,44.67,44.69,15996.0,39.5751,39.5928,39.5485,39.5662,15996.0
2020-10-07 15:25:00,44.69,44.72,44.64,44.67,12663.0,39.5662,39.5928,39.522,39.5485,12663.0
2020-10-07 15:30:00,44.66,44.67,44.6,44.62,16649.0,39.5397,39.5485,39.4866,39.5043,16649.0
2020-10-07 15:35:00,44.62,44.68,44.59,44.68,32505.0,39.5043,39.5574,39.4777,39.5574,32505.0
2020-10-07 15:40:00,44.68,44.71,44.66,44.7,22552.0,39.5574,39.5839,39.5397,39.5751,22552.0
2020-10-07 15:45:00,44.71,44.72,44.67,44.69,42871.0,39.5839,39.5928,39.5485,39.5662,42871.0
2020-10-07 15:50:00,44.69,44.72,44.63,44.7,66556.0,39.5662,39.5928,39.5131,39.5751,66556.0
2020-10-07 15:55:00,44.7,44.71,44.58,44.59,70564.0,39.5751,39.5839,39.4689,39.4777,70564.0
2020-10-08 09:30:00,44.58,44.97,44.42,44.95,73011.0,39.8784,40.2273,39.7353,40.2094,73011.0
2020-10-08 09:35:00,44.97,45.2,44.96,45.2,27245.0,40.2273,40.433,40.2183,40.433,27245.0
2020-10-08 09:40:00,45.21,45.21,45.01,45.04,22035.0,40.4419,40.4419,40.263,40.2899,22035.0
2020-10-08 09:45:00,45.01,45.24,44.95,45.24,14151.0,40.263,40.4688,40.2094,40.4688,14151.0
2020-10-08 09:50:00,45.23,45.5,45.21,45.42,51237.0,40.4598,40.7014,40.4419,40.6298,51237.0
2020-10-08 09:55:00,45.41,45.5,45.35,45.48,45998.0,40.6209,40.7014,40.5672,40.6835,45998.0
2020-10-08 10:00:00,45.48,45.63,45.48,45.53,41105.0,40.6835,40.8176,40.6835,40.7282,41105.0
2020-10-08 10:05:00,45.53,45.64,45.52,45.55,36727.0,40.7282,40.8266,40.7192,40.7461,36727.0
2020-10-08 10:10:00,45.55,45.77,45.55,45.72,41904.0,40.7461,40.9429,40.7461,40.8982,41904.0
2020-10-08 10:15:00,45.69,45.69,45.54,45.59,31651.0,40.8713,40.8713,40.7371,40.7819,31651.0
2020-10-08 10:20:00,45.59,45.72,45.59,45.64,15748.0,40.7819,40.8982,40.7819,40.8266,15748.0
2020-10-08 10:25:00,45.65,45.66,45.54,45.57,26393.0,40.8355,40.8445,40.7371,40.764,26393.0
2020-10-08 10:30:00,45.56,45.59,45.48,45.5,20168.0,40.755,40.7819,40.6835,40.7014,20168.0
2020-10-08 10:35:00,45.51,45.56,45.44,45.55,41065.0,40.7103,40.755,40.6477,40.7461,41065.0
2020-10-08 10:40:00,45.55,45.55,45.23,45.28,23811.0,40.7461,40.7461,40.4598,40.5046,23811.0
2020-10-08 10:45:00,45.29,45.41,45.28,45.39,55294.0,40.5135,40.6209,40.5046,40.603,55294.0
2020-10-08 10:50:00,45.4,45.5,45.39,45.43,18547.0,40.6119,40.7014,40.603,40.6387,18547.0
2020-10-08 10:55:00,45.45,45.45,45.33,45.39,15368.0,40.6566,40.6566,40.5493,40.603,15368.0
2020-10-08 11:00:00,45.4,45.4,45.23,45.39,36352.0,40.6119,40.6119,40.4598,40.603,36352.0
2020-10-08 11:05:00,45.41,45.56,45.37,45.5,18488.0,40.6209,40.755,40.5851,40.7014,18488.0
2020-10-08 11:10:00,45.51,45.51,45.41,45.43,11209.0,40.7103,40.7103,40.6209,40.6387,11209.0
2020-10-08 11:15:00,45.44,45.58,45.44,45.54,26738.0,40.6477,40.7729,40.6477,40.7371,26738.0
2020-10-08 11:20:00,45.55,45.6,45.49,45.5,31610.0,40.7461,40.7908,40.6924,40.7014,31610.0
2020-10-08 11:25:00,45.48,45.51,45.42,45.46,82090.0,40.6835,40.7103,40.6298,40.6656,82090.0
2020-10-08 11:30:00,45.47,45.47,45.28,45.4,49504.0,40.6745,40.6745,40.5046,40.6119,49504.0
2020-10-08 11:35:00,45.41,45.62,45.39,45.55,28183.0,40.6209,40.8087,40.603,40.7461,28183.0
2020-10-08 11:40:00,45.55,45.75,45.55,45.73,51610.0,40.7461,40.925,40.7461,40.9071,51610.0
2020-10-08 11:45:00,45.72,45.72,45.54,45.57,25397.0,40.8982,40.8982,40.7371,40.764,25397.0
2020-10-08 11:50:00,45.54,45.66,45.54,45.65,17733.0,40.7371,40.8445,40.7371,40.8355,17733.0
2020-10-08 11:55:00,45.65,45.69,45.63,45.65,15056.0,40.8355,40.8713,40.8176,40.8355,15056.0
2020-10-08 12:00:00,45.67,45.71,45.61,45.7,14050.0,40.8534,40.8892,40.7998,40.8803,14050.0
2020-10-08 12:05:00,45.7,45.73,45.65,45.73,10928.0,40.8803,40.9071,40.8355,40.9071,10928.0
2020-10-08 12:10:00,45.73,45.74,45.65,45.68,17512.0,40.9071,40.916,40.8355,40.8624,17512.0
2020-10-08 12:15:00,45.68,45.69,45.6,45.65,15319.0,40.8624,40.8713,40.7908,40.8355,15319.0
2020-10-08 12:20:00,45.65,45.76,45.62,45.75,15441.0,40.8355,40.9339,40.8087,40.925,15441.0
2020-10-08 12:25:00,45.75,45.76,45.74,45.76,9610.0,40.925,40.9339,40.916,40.9339,9610.0
2020-10-08 12:30:00,45.76,45.79,45.73,45.76,16844.0,40.9339,40.9608,40.9071,40.9339,16844.0
2020-10-08 12:35:00,45.76,45.83,45.75,45.79,11096.0,40.9339,40.9966,40.925,40.9608,11096.0
2020-10-08 12:40:00,45.79,45.81,45.75,45.77,17414.0,40.9608,40.9787,40.925,40.9429,17414.0
2020-10-08 12:45:00,45.78,45.81,45.77,45.77,14099.0,40.9518,40.9787,40.9429,40.9429,14099.0
2020-10-08 12:50:00,45.77,45.81,45.76,45.79,7820.0,40.9429,40.9787,40.9339,40.9608,7820.0
2020-10-08 12:55:00,45.8,45.84,45.76,45.82,15888.0,40.9697,41.0055,40.9339,40.9876,15888.0
2020-10-08 13:00:00,45.82,45.84,45.77,45.79,10834.0,40.9876,41.0055,40.9429,40.9608,10834.0
2020-10-08 13:05:00,45.78,45.78,45.63,45.68,9668.0,40.9518,40.9518,40.8176,40.8624,9668.0
2020-10-08 13:10:00,45.68,45.72,45.66,45.71,10974.0,40.8624,40.8982,40.8445,40.8892,10974.0
2020-10-08 13:15:00,45.69,45.71,45.67,45.69,7187.0,40.8713,40.8892,40.8534,40.8713,7187.0
2020-10-08 13:20:00,45.68,45.7,45.66,45.69,7562.0,40.8624,40.8803,40.8445,40.8713,7562.0
2020-10-08 13:25:00,45.7,45.73,45.7,45.72,4945.0,40.8803,40.9071,40.8803,40.8982,4945.0
2020-10-08 13:30:00,45.73,45.8,45.72,45.79,8826.0,40.9071,40.9697,40.8982,40.9608,8826.0
2020-10-08 13:35:00,45.79,45.81,45.73,45.75,14125.0,40.9608,40.9787,40.9071,40.925,14125.0
2020-10-08 13:40:00,45.75,45.77,45.73,45.75,14747.0,40.925,40.9429,40.9071,40.925,14747.0
2020-10-08 13:45:00,45.74,45.79,45.73,45.76,19666.0,40.916,40.9608,40.9071,40.9339,19666.0
2020-10-08 13:50:00,45.76,45.78,45.73,45.78,12039.0,40.9339,40.9518,40.9071,40.9518,12039.0
2020-10-08 13:55:00,45.79,45.83,45.73,45.82,19785.0,40.9608,40.9966,40.9071,40.9876,19785.0
2020-10-08 14:00:00,45.82,45.84,45.74,45.78,12429.0,40.9876,41.0055,40.916,40.9518,12429.0
2020-10-08 14:05:00,45.78,45.87,45.77,45.87,13366.0,40.9518,41.0323,40.9429,41.0323,13366.0
2020-10-08 14:10:00,45.87,45.93,45.86,45.93,23131.0,41.0323,41.086,41.0234,41.086,23131.0
2020-10-08 14:15:00,45.93,45.98,45.91,45.96,28615.0,41.086,41.1307,41.0681,41.1128,28615.0
2020-10-08 14:20:00,45.97,45.99,45.94,45.98,20454.0,41.1218,41.1397,41.095,41.1307,20454.0
2020-10-08 14:25:00,45.98,45.99,45.97,45.98,13232.0,41.1307,41.1397,41.1218,41.1307,13232.0
2020-10-08 14:30:00,45.99,46.0,45.92,45.93,22188.0,41.1397,41.1486,41.0771,41.086,22188.0
2020-10-08 14:35:00,45.94,45.94,45.87,45.92,10589.0,41.095,41.095,41.0323,41.0771,10589.0
2020-10-08 14:40:00,45.93,45.98,45.92,45.93,13610.0,41.086,41.1307,41.0771,41.086,13610.0
2020-10-08 14:45:00,45.93,45.95,45.88,45.92,10565.0,41.086,41.1039,41.0413,41.0771,10565.0
2020-10-08 14:50:00,45.91,45.94,45.88,45.91,12557.0,41.0681,41.095,41.0413,41.0681,12557.0
2020-10-08 14:55:00,45.9,46.04,45.9,46.04,106930.0,41.0592,41.1844,41.0592,41.1844,106930.0
2020-10-08 15:00:00,46.03,46.04,45.97,46.0,26870.0,41.1755,41.1844,41.1218,41.1486,26870.0
2020-10-08 15:05:00,45.99,46.1,45.98,46.07,27008.0,41.1397,41.2381,41.1307,41.2112,27008.0
2020-10-08 15:10:00,46.08,46.11,46.0,46.08,24442.0,41.2202,41.247,41.1486,41.2202,24442.0
2020-10-08 15:15:00,46.06,46.06,45.98,46.05,17345.0,41.2023,41.2023,41.1307,41.1934,17345.0
2020-10-08 15:20:00,46.07,46.07,45.98,46.06,26520.0,41.2112,41.2112,41.1307,41.2023,26520.0
2020-10-08 15:25:00,46.05,46.15,46.05,46.09,22133.0,41.1934,41.2828,41.1934,41.2291,22133.0
2020-10-08 15:30:00,46.09,46.15,46.09,46.09,30288.0,41.2291,41.2828,41.2291,41.2291,30288.0
2020-10-08 15:35:00,46.09,46.1,46.04,46.05,29225.0,41.2291,41.2381,41.1844,41.1934,29225.0
2020-10-08 15:40:00,46.04,46.2,46.02,46.18,56695.0,41.1844,41.3275,41.1665,41.3096,56695.0
2020-10-08 15:45:00,46.17,46.19,46.09,46.13,38400.0,41.3007,41.3186,41.2291,41.2649,38400.0
2020-10-08 15:50:00,46.12,46.27,46.1,46.23,95021.0,41.256,41.3902,41.2381,41.3544,95021.0
2020-10-08 15:55:00,46.23,46.29,46.19,46.26,120665.0,41.3544,41.408,41.3186,41.3812,120665.0
2020-10-09 09:30:00,46.35,46.69,46.35,46.63,31135.0,41.4617,41.7659,41.4617,41.7122,31135.0
2020-10-09 09:35:00,46.66,46.68,46.04,46.04,31445.0,41.739,41.7569,41.1844,41.1844,31445.0
2020-10-09 09:40:00,46.08,46.37,46.04,46.37,20618.0,41.2202,41.4796,41.1844,41.4796,20618.0
2020-10-09 09:45:00,46.36,46.38,46.1,46.11,16290.0,41.4707,41.4886,41.2381,41.247,16290.0
2020-10-09 09:50:00,46.14,46.17,46.05,46.13,21523.0,41.2739,41.3007,41.1934,41.2649,21523.0
2020-10-09 09:55:00,46.11,46.14,45.99,46.0,20248.0,41.247,41.2739,41.1397,41.1486,20248.0
2020-10-09 10:00:00,45.99,46.05,45.95,46.02,10826.0,41.1397,41.1934,41.1039,41.1665,10826.0
2020-10-09 10:05:00,46.0,46.1,45.97,46.04,20413.0,41.1486,41.2381,41.1218,41.1844,20413.0
2020-10-09 10:10:00,46.04,46.08,45.98,46.08,8661.0,41.1844,41.2202,41.1307,41.2202,8661.0
2020-10-09 10:15:00,46.07,46.16,46.06,46.14,8595.0,41.2112,41.2918,41.2023,41.2739,8595.0
2020-10-09 10:20:00,46.14,46.17,46.05,46.07,4667.0,41.2739,41.3007,41.1934,41.2112,4667.0
2020-10-09 10:25:00,46.07,46.09,46.05,46.06,13161.0,41.2112,41.2291,41.1934,41.2023,13161.0
2020-10-09 10:30:00,46.07,46.14,46.04,46.14,25846.0,41.2112,41.2739,41.1844,41.2739,25846.0
2020-10-09 10:35:00,46.15,46.17,46.11,46.14,7148.0,41.2828,41.3007,41.247,41.2739,7148.0
2020-10-09 10:40:00,46.14,46.32,46.11,46.23,28326.0,41.2739,41.4349,41.247,41.3544,28326.0
2020-10-09 10:45:00,46.25,46.28,46.24,46.26,55670.0,41.3723,41.3991,41.3633,41.3812,55670.0
2020-10-09 10:50:00,46.25,46.28,46.2,46.2,45568.0,41.3723,41.3991,41.3275,41.3275,45568.0
2020-10-09 10:55:00,46.19,46.2,45.79,45.8,11608.0,41.3186,41.3275,40.9608,40.9697,11608.0
2020-10-09 11:00:00,45.8,45.82,45.71,45.8,14612.0,40.9697,40.9876,40.8892,40.9697,14612.0
2020-10-09 11:05:00,45.76,45.84,45.73,45.74,8823.0,40.9339,41.0055,40.9071,40.916,8823.0
2020-10-09 11:10:00,45.7,45.8,45.68,45.73,4297.0,40.8803,40.9697,40.8624,40.9071,4297.0
2020-10-09 11:15:00,45.75,45.77,45.71,45.75,6167.0,40.925,40.9429,40.8892,40.925,6167.0
2020-10-09 11:20:00,45.76,45.79,45.71,45.78,7857.0,40.9339,40.9608,40.8892,40.9518,7857.0
2020-10-09 11:25:00,45.79,45.89,45.78,45.87,5431.0,40.9608,41.0502,40.9518,41.0323,5431.0
2020-10-09 11:30:00,45.87,45.92,45.86,45.92,4401.0,41.0323,41.0771,41.0234,41.0771,4401.0
2020-10-09 11:35:00,45.93,45.95,45.89,45.95,7952.0,41.086,41.1039,41.0502,41.1039,7952.0
2020-10-09 11:40:00,45.96,46.02,45.9,45.91,10553.0,41.1128,41.1665,41.0592,41.0681,10553.0
2020-10-09 11:45:00,45.93,46.14,45.92,46.04,12817.0,41.086,41.2739,41.0771,41.1844,12817.0
2020-10-09 11:50:00,46.06,46.11,45.97,46.1,16371.0,41.2023,41.247,41.1218,41.2381,16371.0
2020-10-09 11:55:00,46.1,46.16,46.09,46.11,7338.0,41.2381,41.2918,41.2291,41.247,7338.0
2020-10-09 12:00:00,46.08,46.09,45.95,45.97,12779.0,41.2202,41.2291,41.1039,41.1218,12779.0
2020-10-09 12:05:00,45.96,46.09,45.96,46.09,6885.0,41.1128,41.2291,41.1128,41.2291,6885.0
2020-10-09 12:10:00,46.07,46.07,46.02,46.03,6284.0,41.2112,41.2112,41.1665,41.1755,6284.0
2020-10-09 12:15:00,46.04,46.04,45.91,45.91,5895.0,41.1844,41.1844,41.0681,41.0681,5895.0
2020-10-09 12:20:00,45.91,46.01,45.91,46.0,5277.0,41.0681,41.1576,41.0681,41.1486,5277.0
2020-10-09 12:25:00,46.0,46.03,45.91,45.95,13367.0,41.1486,41.1755,41.0681,41.1039,13367.0
2020-10-09 12:30:00,45.96,45.98,45.93,45.97,4578.0,41.1128,41.1307,41.086,41.1218,4578.0
2020-10-09 12:35:00,45.97,45.97,45.94,45.96,5871.0,41.1218,41.1218,41.095,41.1128,5871.0
2020-10-09 12:40:00,45.96,45.96,45.88,45.96,4635.0,41.1128,41.1128,41.0413,41.1128,4635.0
2020-10-09 12:45:00,45.93,45.93,45.88,45.88,3889.0,41.086,41.086,41.0413,41.0413,3889.0
2020-10-09 12:50:00,45.88,45.88,45.8,45.83,5871.0,41.0413,41.0413,40.9697,40.9966,5871.0
2020-10-09 12:55:00,45.83,45.84,45.76,45.8,12544.0,40.9966,41.0055,40.9339,40.9697,12544.0
2020-10-09 13:00:00,45.81,45.93,45.81,45.9,8199.0,40.9787,41.086,40.9787,41.0592,8199.0
2020-10-09 13:05:00,45.9,45.93,45.84,45.86,25591.0,41.0592,41.086,41.0055,41.0234,25591.0
2020-10-09 13:10:00,45.88,45.88,45.85,45.87,5323.0,41.0413,41.0413,41.0144,41.0323,5323.0
2020-10-09 13:15:00,45.87,45.91,45.86,45.86,2829.0,41.0323,41.0681,41.0234,41.0234,2829.0
2020-10-09 13:20:00,45.87,45.87,45.82,45.82,6461.0,41.0323,41.0323,40.9876,40.9876,6461.0
2020-10-09 13:25:00,45.82,45.83,45.79,45.8,7942.0,40.9876,40.9966,40.9608,40.9697,7942.0
2020-10-09 13:30:00,45.79,45.82,45.76,45.8,7007.0,40.9608,40.9876,40.9339,40.9697,7007.0
2020-10-09 13:35:00,45.8,45.81,45.72,45.72,11360.0,40.9697,40.9787,40.8982,40.8982,11360.0
2020-10-09 13:40:00,45.73,45.83,45.73,45.8,10604.0,40.9071,40.9966,40.9071,40.9697,10604.0
2020-10-09 13:45:00,45.81,45.84,45.81,45.81,9188.0,40.9787,41.0055,40.9787,40.9787,9188.0
2020-10-09 13:50:00,45.79,45.82,45.75,45.8,6812.0,40.9608,40.9876,40.925,40.9697,6812.0
2020-10-09 13:55:00,45.83,45.83,45.78,45.79,6839.0,40.9966,40.9966,40.9518,40.9608,6839.0
2020-10-09 14:00:00,45.8,45.82,45.78,45.79,8383.0,40.9697,40.9876,40.9518,40.9608,8383.0
2020-10-09 14:05:00,45.79,45.81,45.76,45.8,9677.0,40.9608,40.9787,40.9339,40.9697,9677.0
2020-10-09 14:10:00,45.79,45.81,45.73,45.75,9105.0,40.9608,40.9787,40.9071,40.925,9105.0
2020-10-09 14:15:00,45.76,45.76,45.63,45.65,12236.0,40.9339,40.9339,40.8176,40.8355,12236.0
2020-10-09 14:20:00,45.65,45.68,45.61,45.61,9242.0,40.8355,40.8624,40.7998,40.7998,9242.0
2020-10-09 14:25:00,45.61,45.61,45.52,45.56,14430.0,40.7998,40.7998,40.7192,40.755,14430.0
2020-10-09 14:30:00,45.56,45.62,45.56,45.61,13799.0,40.755,40.8087,40.755,40.7998,13799.0
2020-10-09 14:35:00,45.6,45.64,45.54,45.6,11931.0,40.7908,40.8266,40.7371,40.7908,11931.0
2020-10-09 14:40:00,45.61,45.65,45.56,45.58,8592.0,40.7998,40.8355,40.755,40.7729,8592.0
2020-10-09 14:45:00,45.58,45.66,45.57,45.66,44319.0,40.7729,40.8445,40.764,40.8445,44319.0
2020-10-09 14:50:00,45.66,45.67,45.64,45.65,11133.0,40.8445,40.8534,40.8266,40.8355,11133.0
2020-10-09 14:55:00,45.65,45.69,45.63,45.67,11760.0,40.8355,40.8713,40.8176,40.8534,11760.0
2020-10-09 15:00:00,45.67,45.74,45.67,45.71,9132.0,40.8534,40.916,40.8534,40.8892,9132.0
2020-10-09 15:05:00,45.73,45.82,45.73,45.8,25860.0,40.9071,40.9876,40.9071,40.9697,25860.0
2020-10-09 15:10:00,45.8,45.83,45.79,45.81,7239.0,40.9697,40.9966,40.9608,40.9787,7239.0
2020-10-09 15:15:00,45.81,45.84,45.8,45.83,7322.0,40.9787,41.0055,40.9697,40.9966,7322.0
2020-10-09 15:20:00,45.83,45.91,45.8,45.89,16510.0,40.9966,41.0681,40.9697,41.0502,16510.0
2020-10-09 15:25:00,45.89,45.94,45.88,45.9,6290.0,41.0502,41.095,41.0413,41.0592,6290.0
2020-10-09 15:30:00,45.92,45.93,45.78,45.8,28496.0,41.0771,41.086,40.9518,40.9697,28496.0
2020-10-09 15:35:00,45.8,45.91,45.78,45.87,40296.0,40.9697,41.0681,40.9518,41.0323,40296.0
2020-10-09 15:40:00,45.87,45.88,45.78,45.8,31449.0,41.0323,41.0413,40.9518,40.9697,31449.0
2020-10-09 15:45:00,45.8,45.84,45.78,45.83,38562.0,40.9697,41.0055,40.9518,40.9966,38562.0
2020-10-09 15:50:00,45.83,45.9,45.81,45.9,53585.0,40.9966,41.0592,40.9787,41.0592,53585.0
2020-10-09 15:55:00,45.89,45.97,45.85,45.87,106338.0,41.0502,41.1218,41.0144,41.0323,106338.0
2020-10-12 09:30:00,46.09,46.37,45.6,46.03,88183.0,41.2291,41.4796,40.7908,41.1755,88183.0
2020-10-12 09:35:00,46.01,46.03,45.65,45.79,20776.0,41.1576,41.1755,40.8355,40.9608,20776.0
2020-10-12 09:40:00,45.78,46.06,45.65,46.0,19317.0,40.9518,41.2023,40.8355,41.1486,19317.0
2020-10-12 09:45:00,45.96,45.97,45.82,45.86,9238.0,41.1128,41.1218,40.9876,41.0234,9238.0
2020-10-12 09:50:00,45.88,46.07,45.87,46.0,6704.0,41.0413,41.2112,41.0323,41.1486,6704.0
2020-10-12 09:55:00,46.0,46.07,45.99,46.03,17829.0,41.1486,41.2112,41.1397,41.1755,17829.0
2020-10-12 10:00:00,46.0,46.08,45.98,46.04,7204.0,41.1486,41.2202,41.1307,41.1844,7204.0
2020-10-12 10:05:00,46.04,46.12,45.97,46.12,11147.0,41.1844,41.256,41.1218,41.256,11147.0
2020-10-12 10:10:00,46.12,46.22,46.07,46.22,35018.0,41.256,41.3454,41.2112,41.3454,35018.0
2020-10-12 10:15:00,46.2,46.2,45.97,46.0,8532.0,41.3275,41.3275,41.1218,41.1486,8532.0
2020-10-12 10:20:00,46.0,46.0,45.85,45.96,7132.0,41.1486,41.1486,41.0144,41.1128,7132.0
2020-10-12 10:25:00,45.94,45.98,45.92,45.94,6239.0,41.095,41.1307,41.0771,41.095,6239.0
2020-10-12 10:30:00,45.94,46.05,45.88,46.0,6816.0,41.095,41.1934,41.0413,41.1486,6816.0
2020-10-12 10:35:00,46.03,46.06,45.98,46.06,4388.0,41.1755,41.2023,41.1307,41.2023,4388.0
2020-10-12 10:40:00,46.06,46.1,46.04,46.05,4610.0,41.2023,41.2381,41.1844,41.1934,4610.0
2020-10-12 10:45:00,46.06,46.06,46.0,46.03,4988.0,41.2023,41.2023,41.1486,41.1755,4988.0
2020-10-12 10:50:00,46.03,46.18,46.03,46.14,8038.0,41.1755,41.3096,41.1755,41.2739,8038.0
2020-10-12 10:55:00,46.13,46.13,45.95,45.98,7583.0,41.2649,41.2649,41.1039,41.1307,7583.0
2020-10-12 11:00:00,45.98,46.05,45.97,46.04,1927.0,41.1307,41.1934,41.1218,41.1844,1927.0
2020-10-12 11:05:00,46.05,46.08,46.03,46.06,3264.0,41.1934,41.2202,41.1755,41.2023,3264.0
2020-10-12 11:10:00,46.05,46.09,45.99,46.06,13699.0,41.1934,41.2291,41.1397,41.2023,13699.0
2020-10-12 11:15:00,46.07,46.12,46.01,46.01,4286.0,41.2112,41.256,41.1576,41.1576,4286.0
2020-10-12 11:20:00,46.02,46.17,46.02,46.16,6524.0,41.1665,41.3007,41.1665,41.2918,6524.0
2020-10-12 11:25:00,46.18,46.18,46.13,46.17,4580.0,41.3096,41.3096,41.2649,41.3007,4580.0
2020-10-12 11:30:00,46.16,46.16,46.09,46.09,6033.0,41.2918,41.2918,41.2291,41.2291,6033.0
2020-10-12 11:35:00,46.12,46.13,46.08,46.12,4396.0,41.256,41.2649,41.2202,41.256,4396.0
2020-10-12 11:40:00,46.13,46.15,46.1,46.15,3353.0,41.2649,41.2828,41.2381,41.2828,3353.0
2020-10-12 11:45:00,46.14,46.15,46.06,46.15,6141.0,41.2739,41.2828,41.2023,41.2828,6141.0
2020-10-12 11:50:00,46.16,46.18,46.15,46.17,3674.0,41.2918,41.3096,41.2828,41.3007,3674.0
2020-10-12 11:55:00,46.15,46.23,46.14,46.23,4179.0,41.2828,41.3544,41.2739,41.3544,4179.0
2020-10-12 12:00:00,46.22,46.23,46.19,46.21,4235.0,41.3454,41.3544,41.3186,41.3365,4235.0
2020-10-12 12:05:00,46.22,46.24,46.2,46.2,5472.0,41.3454,41.3633,41.3275,41.3275,5472.0
2020-10-12 12:10:00,46.21,46.25,46.16,46.2,6684.0,41.3365,41.3723,41.2918,41.3275,6684.0
2020-10-12 12:15:00,46.17,46.17,46.12,46.13,1800.0,41.3007,41.3007,41.256,41.2649,1800.0
2020-10-12 12:20:00,46.14,46.16,46.11,46.12,4346.0,41.2739,41.2918,41.247,41.256,4346.0
2020-10-12 12:25:00,46.13,46.2,46.13,46.19,2288.0,41.2649,41.3275,41.2649,41.3186,2288.0
2020-10-12 12:30:00,46.17,46.2,46.16,46.2,3691.0,41.3007,41.3275,41.2918,41.3275,3691.0
2020-10-12 12:35:00,46.22,46.26,46.21,46.26,4646.0,41.3454,41.3812,41.3365,41.3812,4646.0
2020-10-12 12:40:00,46.27,46.3,46.27,46.3,5297.0,41.3902,41.417,41.3902,41.417,5297.0
2020-10-12 12:45:00,46.28,46.31,46.25,46.3,4847.0,41.3991,41.4259,41.3723,41.417,4847.0
2020-10-12 12:50:00,46.31,46.32,46.23,46.3,8400.0,41.4259,41.4349,41.3544,41.417,8400.0
2020-10-12 12:55:00,46.28,46.31,46.28,46.3,2899.0,41.3991,41.4259,41.3991,41.417,2899.0
2020-10-12 13:00:00,46.31,46.37,46.31,46.37,6750.0,41.4259,41.4796,41.4259,41.4796,6750.0
2020-10-12 13:05:00,46.37,46.42,46.36,46.41,3100.0,41.4796,41.5243,41.4707,41.5154,3100.0
2020-10-12 13:10:00,46.42,46.54,46.42,46.53,24257.0,41.5243,41.6317,41.5243,41.6227,24257.0
2020-10-12 13:15:00,46.51,46.55,46.51,46.53,5669.0,41.6048,41.6406,41.6048,41.6227,5669.0
2020-10-12 13:20:00,46.53,46.57,46.52,46.54,9204.0,41.6227,41.6585,41.6138,41.6317,9204.0
2020-10-12 13:25:00,46.55,46.59,46.54,46.56,13589.0,41.6406,41.6764,41.6317,41.6496,13589.0
2020-10-12 13:30:00,46.56,46.57,46.5,46.52,16517.0,41.6496,41.6585,41.5959,41.6138,16517.0
2020-10-12 13:35:00,46.52,46.53,46.5,46.52,9811.0,41.6138,41.6227,41.5959,41.6138,9811.0
2020-10-12 13:40:00,46.52,46.56,46.5,46.52,7583.0,41.6138,41.6496,41.5959,41.6138,7583.0
2020-10-12 13:45:00,46.51,46.54,46.5,46.53,12903.0,41.6048,41.6317,41.5959,41.6227,12903.0
2020-10-12 13:50:00,46.53,46.55,46.5,46.52,19997.0,41.6227,41.6406,41.5959,41.6138,19997.0
2020-10-12 13:55:00,46.52,46.66,46.5,46.65,41717.0,41.6138,41.739,41.5959,41.7301,41717.0
2020-10-12 14:00:00,46.65,46.71,46.63,46.66,17615.0,41.7301,41.7837,41.7122,41.739,17615.0
2020-10-12 14:05:00,46.68,46.71,46.65,46.7,8005.0,41.7569,41.7837,41.7301,41.7748,8005.0
2020-10-12 14:10:00,46.71,46.76,46.7,46.75,8137.0,41.7837,41.8285,41.7748,41.8195,8137.0
2020-10-12 14:15:00,46.76,46.88,46.76,46.88,35987.0,41.8285,41.9358,41.8285,41.9358,35987.0
2020-10-12 14:20:00,46.89,46.96,46.86,46.93,18566.0,41.9448,42.0074,41.9179,41.9805,18566.0
2020-10-12 14:25:00,46.93,46.97,46.92,46.96,18000.0,41.9805,42.0163,41.9716,42.0074,18000.0
2020-10-12 14:30:00,46.97,47.08,46.97,47.06,30841.0,42.0163,42.1147,42.0163,42.0968,30841.0
2020-10-12 14:35:00,47.07,47.19,47.07,47.18,14340.0,42.1058,42.2131,42.1058,42.2042,14340.0
2020-10-12 14:40:00,47.18,47.19,47.09,47.14,39636.0,42.2042,42.2131,42.1237,42.1684,39636.0
2020-10-12 14:45:00,47.15,47.18,47.06,47.14,27172.0,42.1773,42.2042,42.0968,42.1684,27172.0
2020-10-12 14:50:00,47.13,47.13,47.04,47.05,47030.0,42.1595,42.1595,42.0789,42.0879,47030.0
2020-10-12 14:55:00,47.04,47.05,47.0,47.03,26439.0,42.0789,42.0879,42.0432,42.07,26439.0
2020-10-12 15:00:00,47.03,47.05,46.91,46.91,60449.0,42.07,42.0879,41.9627,41.9627,60449.0
2020-10-12 15:05:00,46.91,46.95,46.83,46.94,44410.0,41.9627,41.9984,41.8911,41.9895,44410.0
2020-10-12 15:10:00,46.95,46.98,46.88,46.9,39970.0,41.9984,42.0253,41.9358,41.9537,39970.0
2020-10-12 15:15:00,46.9,46.99,46.9,46.91,16062.0,41.9537,42.0342,41.9537,41.9627,16062.0
2020-10-12 15:20:00,46.91,46.92,46.84,46.9,18578.0,41.9627,41.9716,41.9,41.9537,18578.0
2020-10-12 15:25:00,46.92,46.92,46.81,46.81,19213.0,41.9716,41.9716,41.8732,41.8732,19213.0
2020-10-12 15:30:00,46.8,46.81,46.68,46.72,43327.0,41.8643,41.8732,41.7569,41.7927,43327.0
2020-10-12 15:35:00,46.73,46.76,46.66,46.69,27741.0,41.8016,41.8285,41.739,41.7659,27741.0
2020-10-12 15:40:00,46.7,46.73,46.64,46.73,20907.0,41.7748,41.8016,41.7211,41.8016,20907.0
2020-10-12 15:45:00,46.73,46.74,46.63,46.65,38649.0,41.8016,41.8106,41.7122,41.7301,38649.0
2020-10-12 15:50:00,46.63,46.69,46.58,46.66,50913.0,41.7122,41.7659,41.6675,41.739,50913.0
2020-10-12 15:55:00,46.65,46.71,46.51,46.65,177182.0,41.7301,41.7837,41.6048,41.7301,177182.0
2020-10-13 09:30:00,47.48,47.75,47.25,47.72,89725.0,42.4725,42.7141,42.2668,42.6872,89725.0
2020-10-13 09:35:00,47.72,47.78,47.07,47.19,56033.0,42.6872,42.7409,42.1058,42.2131,56033.0
2020-10-13 09:40:00,47.16,47.39,47.07,47.08,39125.0,42.1863,42.392,42.1058,42.1147,39125.0
2020-10-13 09:45:00,47.07,47.15,46.9,47.1,84338.0,42.1058,42.1773,41.9537,42.1326,84338.0
2020-10-13 09:50:00,47.15,47.15,46.77,46.86,28252.0,42.1773,42.1773,41.8374,41.9179,28252.0
2020-10-13 09:55:00,46.86,46.97,46.83,46.95,8974.0,41.9179,42.0163,41.8911,41.9984,8974.0
2020-10-13 10:00:00,46.93,46.93,46.8,46.86,18039.0,41.9805,41.9805,41.8643,41.9179,18039.0
2020-10-13 10:05:00,46.87,46.87,46.72,46.75,15767.0,41.9269,41.9269,41.7927,41.8195,15767.0
2020-10-13 10:10:00,46.72,46.73,46.54,46.59,14533.0,41.7927,41.8016,41.6317,41.6764,14533.0
2020-10-13 10:15:00,46.58,46.69,46.52,46.69,10645.0,41.6675,41.7659,41.6138,41.7659,10645.0
2020-10-13 10:20:00,46.69,46.7,46.53,46.55,27872.0,41.7659,41.7748,41.6227,41.6406,27872.0
2020-10-13 10:25:00,46.54,46.59,46.47,46.57,45155.0,41.6317,41.6764,41.5691,41.6585,45155.0
2020-10-13 10:30:00,46.55,46.55,46.34,46.47,24249.0,41.6406,41.6406,41.4528,41.5691,24249.0
2020-10-13 10:35:00,46.48,46.55,46.41,46.41,11442.0,41.578,41.6406,41.5154,41.5154,11442.0
2020-10-13 10:40:00,46.41,46.41,46.27,46.4,8635.0,41.5154,41.5154,41.3902,41.5064,8635.0
2020-10-13 10:45:00,46.4,46.41,46.27,46.29,7815.0,41.5064,41.5154,41.3902,41.408,7815.0
2020-10-13 10:50:00,46.28,46.48,46.27,46.48,12683.0,41.3991,41.578,41.3902,41.578,12683.0
2020-10-13 10:55:00,46.47,46.47,46.27,46.36,8725.0,41.5691,41.5691,41.3902,41.4707,8725.0
2020-10-13 11:00:00,46.38,46.39,46.31,46.32,5296.0,41.4886,41.4975,41.4259,41.4349,5296.0
2020-10-13 11:05:00,46.3,46.4,46.27,46.4,10453.0,41.417,41.5064,41.3902,41.5064,10453.0
2020-10-13 11:10:00,46.38,46.44,46.34,46.37,20933.0,41.4886,41.5422,41.4528,41.4796,20933.0
2020-10-13 11:15:00,46.36,46.36,46.28,46.3,16642.0,41.4707,41.4707,41.3991,41.417,16642.0
2020-10-13 11:20:00,46.31,46.39,46.31,46.36,11368.0,41.4259,41.4975,41.4259,41.4707,11368.0
2020-10-13 11:25:00,46.34,46.4,46.29,46.37,14147.0,41.4528,41.5064,41.408,41.4796,14147.0
2020-10-13 11:30:00,46.38,46.46,46.38,46.44,9162.0,41.4886,41.5601,41.4886,41.5422,9162.0
2020-10-13 11:35:00,46.44,46.48,46.39,46.48,15066.0,41.5422,41.578,41.4975,41.578,15066.0
2020-10-13 11:40:00,46.48,46.57,46.48,46.53,9513.0,41.578,41.6585,41.578,41.6227,9513.0
2020-10-13 11:45:00,46.54,46.57,46.5,46.55,8399.0,41.6317,41.6585,41.5959,41.6406,8399.0
2020-10-13 11:50:00,46.53,46.63,46.53,46.59,7686.0,41.6227,41.7122,41.6227,41.6764,7686.0
2020-10-13 11:55:00,46.58,46.65,46.55,46.59,7037.0,41.6675,41.7301,41.6406,41.6764,7037.0
2020-10-13 12:00:00,46.59,46.64,46.58,46.64,7572.0,41.6764,41.7211,41.6675,41.7211,7572.0
2020-10-13 12:05:00,46.64,46.72,46.63,46.72,3300.0,41.7211,41.7927,41.7122,41.7927,3300.0
2020-10-13 12:10:00,46.69,46.71,46.57,46.62,8505.0,41.7659,41.7837,41.6585,41.7032,8505.0
2020-10-13 12:15:00,46.64,46.7,46.58,46.7,5068.0,41.7211,41.7748,41.6675,41.7748,5068.0
2020-10-13 12:20:00,46.66,46.72,46.66,46.68,10483.0,41.739,41.7927,41.739,41.7569,10483.0
2020-10-13 12:25:00,46.7,46.74,46.69,46.72,7254.0,41.7748,41.8106,41.7659,41.7927,7254.0
2020-10-13 12:30:00,46.72,46.73,46.67,46.68,24339.0,41.7927,41.8016,41.748,41.7569,24339.0
2020-10-13 12:35:00,46.67,46.68,46.57,46.61,189197.0,41.748,41.7569,41.6585,41.6943,189197.0
2020-10-13 12:40:00,46.63,46.73,46.61,46.73,10954.0,41.7122,41.8016,41.6943,41.8016,10954.0
2020-10-13 12:45:00,46.72,46.82,46.7,46.82,24552.0,41.7927,41.8821,41.7748,41.8821,24552.0
2020-10-13 12:50:00,46.82,46.86,46.7,46.7,20730.0,41.8821,41.9179,41.7748,41.7748,20730.0
2020-10-13 12:55:00,46.71,46.75,46.7,46.73,5374.0,41.7837,41.8195,41.7748,41.8016,5374.0
2020-10-13 13:00:00,46.72,46.87,46.7,46.87,43109.0,41.7927,41.9269,41.7748,41.9269,43109.0
2020-10-13 13:05:00,46.85,46.93,46.78,46.83,22840.0,41.909,41.9805,41.8464,41.8911,22840.0
2020-10-13 13:10:00,46.84,46.99,46.84,46.98,13292.0,41.9,42.0342,41.9,42.0253,13292.0
2020-10-13 13:15:00,47.0,47.24,47.0,47.23,65869.0,42.0432,42.2579,42.0432,42.2489,65869.0
2020-10-13 13:20:00,47.23,47.23,47.07,47.13,39257.0,42.2489,42.2489,42.1058,42.1595,39257.0
2020-10-13 13:25:00,47.14,47.14,46.99,47.09,16261.0,42.1684,42.1684,42.0342,42.1237,16261.0
2020-10-13 13:30:00,47.1,47.35,47.08,47.35,37377.0,42.1326,42.3562,42.1147,42.3562,37377.0
2020-10-13 13:35:00,47.29,47.29,47.13,47.24,14169.0,42.3026,42.3026,42.1595,42.2579,14169.0
2020-10-13 13:40:00,47.24,47.29,47.13,47.19,14993.0,42.2579,42.3026,42.1595,42.2131,14993.0
2020-10-13 13:45:00,47.17,47.19,47.02,47.05,19388.0,42.1952,42.2131,42.0611,42.0879,19388.0
2020-10-13 13:50:00,47.0,47.05,46.96,47.02,21120.0,42.0432,42.0879,42.0074,42.0611,21120.0
2020-10-13 13:55:00,47.01,47.05,46.89,47.01,20823.0,42.0521,42.0879,41.9448,42.0521,20823.0
2020-10-13 14:00:00,47.01,47.08,46.95,47.08,17880.0,42.0521,42.1147,41.9984,42.1147,17880.0
2020-10-13 14:05:00,47.07,47.14,47.04,47.11,24561.0,42.1058,42.1684,42.0789,42.1416,24561.0
2020-10-13 14:10:00,47.09,47.17,47.07,47.17,17296.0,42.1237,42.1952,42.1058,42.1952,17296.0
2020-10-13 14:15:00,47.16,47.2,47.13,47.17,9895.0,42.1863,42.2221,42.1595,42.1952,9895.0
2020-10-13 14:20:00,47.17,47.2,47.12,47.2,13545.0,42.1952,42.2221,42.1505,42.2221,13545.0
2020-10-13 14:25:00,47.19,47.23,47.09,47.09,13686.0,42.2131,42.2489,42.1237,42.1237,13686.0
2020-10-13 14:30:00,47.11,47.12,46.98,47.07,17517.0,42.1416,42.1505,42.0253,42.1058,17517.0
2020-10-13 14:35:00,47.05,47.1,47.02,47.09,12581.0,42.0879,42.1326,42.0611,42.1237,12581.0
2020-10-13 14:40:00,47.08,47.13,47.04,47.13,7993.0,42.1147,42.1595,42.0789,42.1595,7993.0
2020-10-13 14:45:00,47.13,47.17,47.04,47.15,6711.0,42.1595,42.1952,42.0789,42.1773,6711.0
2020-10-13 14:50:00,47.13,47.17,47.09,47.16,12507.0,42.1595,42.1952,42.1237,42.1863,12507.0
2020-10-13 14:55:00,47.17,47.22,47.12,47.16,16329.0,42.1952,42.24,42.1505,42.1863,16329.0
2020-10-13 15:00:00,47.16,47.2,47.15,47.15,10043.0,42.1863,42.2221,42.1773,42.1773,10043.0
2020-10-13 15:05:00,47.14,47.2,47.11,47.19,18343.0,42.1684,42.2221,42.1416,42.2131,18343.0
2020-10-13 15:10:00,47.18,47.21,47.16,47.16,16910.0,42.2042,42.231,42.1863,42.1863,16910.0
2020-10-13 15:15:00,47.16,47.25,47.15,47.25,23204.0,42.1863,42.2668,42.1773,42.2668,23204.0
2020-10-13 15:20:00,47.24,47.27,47.23,47.25,21841.0,42.2579,42.2847,42.2489,42.2668,21841.0
2020-10-13 15:25:00,47.24,47.26,47.18,47.19,16398.0,42.2579,42.2757,42.2042,42.2131,16398.0
2020-10-13 15:30:00,47.21,47.23,47.13,47.19,56178.0,42.231,42.2489,42.1595,42.2131,56178.0
2020-10-13 15:35:00,47.2,47.26,47.19,47.22,24180.0,42.2221,42.2757,42.2131,42.24,24180.0
2020-10-13 15:40:00,47.22,47.25,47.18,47.18,29390.0,42.24,42.2668,42.2042,42.2042,29390.0
2020-10-13 15:45:00,47.19,47.21,47.04,47.04,23174.0,42.2131,42.231,42.0789,42.0789,23174.0
2020-10-13 15:50:00,47.03,47.1,46.98,46.98,45688.0,42.07,42.1326,42.0253,42.0253,45688.0
2020-10-13 15:55:00,47.0,47.04,46.86,46.88,133851.0,42.0432,42.0789,41.9179,41.9358,133851.0
2020-10-14 09:30:00,46.89,47.18,46.8,47.16,33839.0,41.9448,42.2042,41.8643,42.1863,33839.0
2020-10-14 09:35:00,47.15,47.16,46.9,46.98,8360.0,42.1773,42.1863,41.9537,42.0253,8360.0
2020-10-14 09:40:00,47.03,47.39,46.94,47.34,13482.0,42.07,42.392,41.9895,42.3473,13482.0
2020-10-14 09:45:00,47.39,47.56,47.28,47.38,20437.0,42.392,42.5441,42.2936,42.3831,20437.0
2020-10-14 09:50:00,47.33,47.33,47.07,47.17,12923.0,42.3384,42.3384,42.1058,42.1952,12923.0
2020-10-14 09:55:00,47.16,47.37,47.12,47.35,7059.0,42.1863,42.3741,42.1505,42.3562,7059.0
2020-10-14 10:00:00,47.33,47.49,47.3,47.43,8223.0,42.3384,42.4815,42.3115,42.4278,8223.0
2020-10-14 10:05:00,47.4,47.4,47.24,47.24,7249.0,42.401,42.401,42.2579,42.2579,7249.0
2020-10-14 10:10:00,47.19,47.32,47.16,47.31,5767.0,42.2131,42.3294,42.1863,42.3205,5767.0
2020-10-14 10:15:00,47.33,47.33,47.24,47.25,3555.0,42.3384,42.3384,42.2579,42.2668,3555.0
2020-10-14 10:20:00,47.25,47.3,47.18,47.18,16640.0,42.2668,42.3115,42.2042,42.2042,16640.0
2020-10-14 10:25:00,47.16,47.17,47.04,47.08,4636.0,42.1863,42.1952,42.0789,42.1147,4636.0
2020-10-14 10:30:00,47.06,47.06,46.92,46.94,6971.0,42.0968,42.0968,41.9716,41.9895,6971.0
2020-10-14 10:35:00,46.96,47.01,46.96,47.01,4125.0,42.0074,42.0521,42.0074,42.0521,4125.0
2020-10-14 10:40:00,47.01,47.06,46.88,46.89,14899.0,42.0521,42.0968,41.9358,41.9448,14899.0
2020-10-14 10:45:00,46.9,46.98,46.9,46.96,4073.0,41.9537,42.0253,41.9537,42.0074,4073.0
2020-10-14 10:50:00,46.92,46.97,46.89,46.93,13354.0,41.9716,42.0163,41.9448,41.9805,13354.0
2020-10-14 10:55:00,46.91,46.91,46.8,46.82,6709.0,41.9627,41.9627,41.8643,41.8821,6709.0
2020-10-14 11:00:00,46.85,46.85,46.77,46.78,8467.0,41.909,41.909,41.8374,41.8464,8467.0
2020-10-14 11:05:00,46.77,46.81,46.77,46.8,3417.0,41.8374,41.8732,41.8374,41.8643,3417.0
2020-10-14 11:10:00,46.82,46.83,46.78,46.82,5713.0,41.8821,41.8911,41.8464,41.8821,5713.0
2020-10-14 11:15:00,46.82,46.89,46.81,46.86,9148.0,41.8821,41.9448,41.8732,41.9179,9148.0
2020-10-14 11:20:00,46.85,46.88,46.82,46.86,2863.0,41.909,41.9358,41.8821,41.9179,2863.0
2020-10-14 11:25:00,46.87,46.87,46.8,46.8,6394.0,41.9269,41.9269,41.8643,41.8643,6394.0
2020-10-14 11:30:00,46.8,46.83,46.79,46.82,1700.0,41.8643,41.8911,41.8553,41.8821,1700.0
2020-10-14 11:35:00,46.83,46.88,46.83,46.83,4912.0,41.8911,41.9358,41.8911,41.8911,4912.0
2020-10-14 11:40:00,46.79,46.85,46.75,46.83,4360.0,41.8553,41.909,41.8195,41.8911,4360.0
2020-10-14 11:45:00,46.82,46.82,46.64,46.68,7238.0,41.8821,41.8821,41.7211,41.7569,7238.0
2020-10-14 11:50:00,46.66,46.68,46.6,46.6,8754.0,41.739,41.7569,41.6853,41.6853,8754.0
2020-10-14 11:55:00,46.61,46.64,46.57,46.58,4250.0,41.6943,41.7211,41.6585,41.6675,4250.0
2020-10-14 12:00:00,46.57,46.7,46.57,46.66,4355.0,41.6585,41.7748,41.6585,41.739,4355.0
2020-10-14 12:05:00,46.66,46.7,46.64,46.64,1475.0,41.739,41.7748,41.7211,41.7211,1475.0
2020-10-14 12:10:00,46.62,46.64,46.55,46.63,6458.0,41.7032,41.7211,41.6406,41.7122,6458.0
2020-10-14 12:15:00,46.62,46.62,46.49,46.49,14507.0,41.7032,41.7032,41.5869,41.5869,14507.0
2020-10-14 12:20:00,46.48,46.56,46.46,46.47,4100.0,41.578,41.6496,41.5601,41.5691,4100.0
2020-10-14 12:25:00,46.47,46.51,46.45,46.5,7280.0,41.5691,41.6048,41.5512,41.5959,7280.0
2020-10-14 12:30:00,46.5,46.56,46.44,46.55,8891.0,41.5959,41.6496,41.5422,41.6406,8891.0
2020-10-14 12:35:00,46.57,46.61,46.51,46.61,8780.0,41.6585,41.6943,41.6048,41.6943,8780.0
2020-10-14 12:40:00,46.62,46.68,46.62,46.68,2390.0,41.7032,41.7569,41.7032,41.7569,2390.0
2020-10-14 12:45:00,46.66,46.67,46.63,46.65,2634.0,41.739,41.748,41.7122,41.7301,2634.0
2020-10-14 12:50:00,46.67,46.68,46.63,46.64,4100.0,41.748,41.7569,41.7122,41.7211,4100.0
2020-10-14 12:55:00,46.67,46.73,46.67,46.72,4629.0,41.748,41.8016,41.748,41.7927,4629.0
2020-10-14 13:00:00,46.71,46.77,46.71,46.73,4277.0,41.7837,41.8374,41.7837,41.8016,4277.0
2020-10-14 13:05:00,46.74,46.76,46.69,46.7,3777.0,41.8106,41.8285,41.7659,41.7748,3777.0
2020-10-14 13:10:00,46.72,46.73,46.66,46.68,48357.0,41.7927,41.8016,41.739,41.7569,48357.0
2020-10-14 13:15:00,46.61,46.68,46.6,46.66,4741.0,41.6943,41.7569,41.6853,41.739,4741.0
2020-10-14 13:20:00,46.63,46.66,46.6,46.6,3950.0,41.7122,41.739,41.6853,41.6853,3950.0
2020-10-14 13:25:00,46.62,46.67,46.61,46.62,2810.0,41.7032,41.748,41.6943,41.7032,2810.0
2020-10-14 13:30:00,46.63,46.63,46.57,46.58,5605.0,41.7122,41.7122,41.6585,41.6675,5605.0
2020-10-14 13:35:00,46.61,46.64,46.57,46.57,4095.0,41.6943,41.7211,41.6585,41.6585,4095.0
2020-10-14 13:40:00,46.57,46.62,46.57,46.59,6483.0,41.6585,41.7032,41.6585,41.6764,6483.0
2020-10-14 13:45:00,46.59,46.63,46.57,46.63,4951.0,41.6764,41.7122,41.6585,41.7122,4951.0
2020-10-14 13:50:00,46.62,46.62,46.57,46.61,1560.0,41.7032,41.7032,41.6585,41.6943,1560.0
2020-10-14 13:55:00,46.62,46.63,46.59,46.6,4730.0,41.7032,41.7122,41.6764,41.6853,4730.0
2020-10-14 14:00:00,46.59,46.63,46.57,46.6,5669.0,41.6764,41.7122,41.6585,41.6853,5669.0
2020-10-14 14:05:00,46.6,46.67,46.6,46.67,9574.0,41.6853,41.748,41.6853,41.748,9574.0
2020-10-14 14:10:00,46.66,46.68,46.65,46.68,8963.0,41.739,41.7569,41.7301,41.7569,8963.0
2020-10-14 14:15:00,46.68,46.7,46.61,46.65,10737.0,41.7569,41.7748,41.6943,41.7301,10737.0
2020-10-14 14:20:00,46.63,46.64,46.57,46.6,5318.0,41.7122,41.7211,41.6585,41.6853,5318.0
2020-10-14 14:25:00,46.59,46.61,46.56,46.58,14748.0,41.6764,41.6943,41.6496,41.6675,14748.0
2020-10-14 14:30:00,46.6,46.6,46.53,46.54,10167.0,41.6853,41.6853,41.6227,41.6317,10167.0
2020-10-14 14:35:00,46.53,46.59,46.53,46.58,56529.0,41.6227,41.6764,41.6227,41.6675,56529.0
2020-10-14 14:40:00,46.57,46.62,46.49,46.49,149423.0,41.6585,41.7032,41.5869,41.5869,149423.0
2020-10-14 14:45:00,46.49,46.58,46.48,46.56,10108.0,41.5869,41.6675,41.578,41.6496,10108.0
2020-10-14 14:50:00,46.55,46.58,46.53,46.58,11614.0,41.6406,41.6675,41.6227,41.6675,11614.0
2020-10-14 14:55:00,46.58,46.6,46.55,46.6,7281.0,41.6675,41.6853,41.6406,41.6853,7281.0
2020-10-14 15:00:00,46.6,46.68,46.6,46.65,7535.0,41.6853,41.7569,41.6853,41.7301,7535.0
2020-10-14 15:05:00,46.66,46.76,46.64,46.7,8392.0,41.739,41.8285,41.7211,41.7748,8392.0
2020-10-14 15:10:00,46.7,46.75,46.7,46.75,6700.0,41.7748,41.8195,41.7748,41.8195,6700.0
2020-10-14 15:15:00,46.75,46.76,46.71,46.74,7219.0,41.8195,41.8285,41.7837,41.8106,7219.0
2020-10-14 15:20:00,46.73,46.77,46.72,46.73,5769.0,41.8016,41.8374,41.7927,41.8016,5769.0
2020-10-14 15:25:00,46.73,46.74,46.7,46.71,8387.0,41.8016,41.8106,41.7748,41.7837,8387.0
2020-10-14 15:30:00,46.69,46.76,46.68,46.76,14925.0,41.7659,41.8285,41.7569,41.8285,14925.0
2020-10-14 15:35:00,46.77,46.77,46.69,46.7,18503.0,41.8374,41.8374,41.7659,41.7748,18503.0
2020-10-14 15:40:00,46.71,46.75,46.7,46.74,14407.0,41.7837,41.8195,41.7748,41.8106,14407.0
2020-10-14 15:45:00,46.73,46.77,46.67,46.67,16148.0,41.8016,41.8374,41.748,41.748,16148.0
2020-10-14 15:50:00,46.67,46.72,46.61,46.65,46298.0,41.748,41.7927,41.6943,41.7301,46298.0
2020-10-14 15:55:00,46.65,46.72,46.6,46.66,72727.0,41.7301,41.7927,41.6853,41.739,72727.0
2020-10-15 09:30:00,45.93,46.14,45.83,46.09,27447.0,41.086,41.2739,40.9966,41.2291,27447.0
2020-10-15 09:35:00,46.11,46.14,45.86,45.86,6174.0,41.247,41.2739,41.0234,41.0234,6174.0
2020-10-15 09:40:00,45.91,46.09,45.88,46.06,4246.0,41.0681,41.2291,41.0413,41.2023,4246.0
2020-10-15 09:45:00,46.09,46.31,46.07,46.3,29738.0,41.2291,41.4259,41.2112,41.417,29738.0
2020-10-15 09:50:00,46.3,46.33,46.26,46.28,5748.0,41.417,41.4438,41.3812,41.3991,5748.0
2020-10-15 09:55:00,46.26,46.34,46.23,46.29,10971.0,41.3812,41.4528,41.3544,41.408,10971.0
2020-10-15 10:00:00,46.28,46.32,46.26,46.32,4166.0,41.3991,41.4349,41.3812,41.4349,4166.0
2020-10-15 10:05:00,46.32,46.34,46.22,46.22,7500.0,41.4349,41.4528,41.3454,41.3454,7500.0
2020-10-15 10:10:00,46.21,46.28,46.15,46.25,31812.0,41.3365,41.3991,41.2828,41.3723,31812.0
2020-10-15 10:15:00,46.24,46.47,46.21,46.47,5985.0,41.3633,41.5691,41.3365,41.5691,5985.0
2020-10-15 10:20:00,46.45,46.49,46.35,46.39,6260.0,41.5512,41.5869,41.4617,41.4975,6260.0
2020-10-15 10:25:00,46.39,46.39,46.31,46.33,2645.0,41.4975,41.4975,41.4259,41.4438,2645.0
2020-10-15 10:30:00,46.31,46.33,46.19,46.23,4206.0,41.4259,41.4438,41.3186,41.3544,4206.0
2020-10-15 10:35:00,46.22,46.27,46.19,46.27,2888.0,41.3454,41.3902,41.3186,41.3902,2888.0
2020-10-15 10:40:00,46.27,46.3,46.21,46.23,3167.0,41.3902,41.417,41.3365,41.3544,3167.0
2020-10-15 10:45:00,46.23,46.33,46.22,46.27,4500.0,41.3544,41.4438,41.3454,41.3902,4500.0
2020-10-15 10:50:00,46.26,46.31,46.23,46.26,4027.0,41.3812,41.4259,41.3544,41.3812,4027.0
2020-10-15 10:55:00,46.23,46.24,46.18,46.21,22781.0,41.3544,41.3633,41.3096,41.3365,22781.0
2020-10-15 11:00:00,46.21,46.22,46.1,46.17,6375.0,41.3365,41.3454,41.2381,41.3007,6375.0
2020-10-15 11:05:00,46.18,46.34,46.16,46.3,6184.0,41.3096,41.4528,41.2918,41.417,6184.0
2020-10-15 11:10:00,46.29,46.31,46.23,46.25,2880.0,41.408,41.4259,41.3544,41.3723,2880.0
2020-10-15 11:15:00,46.25,46.41,46.23,46.41,5224.0,41.3723,41.5154,41.3544,41.5154,5224.0
2020-10-15 11:20:00,46.39,46.39,46.29,46.31,4736.0,41.4975,41.4975,41.408,41.4259,4736.0
2020-10-15 11:25:00,46.3,46.32,46.23,46.24,4150.0,41.417,41.4349,41.3544,41.3633,4150.0
2020-10-15 11:30:00,46.24,46.3,46.2,46.22,3830.0,41.3633,41.417,41.3275,41.3454,3830.0
2020-10-15 11:35:00,46.23,46.25,46.2,46.21,3447.0,41.3544,41.3723,41.3275,41.3365,3447.0
2020-10-15 11:40:00,46.23,46.24,46.21,46.23,2928.0,41.3544,41.3633,41.3365,41.3544,2928.0
2020-10-15 11:45:00,46.25,46.28,46.24,46.26,3000.0,41.3723,41.3991,41.3633,41.3812,3000.0
2020-10-15 11:50:00,46.26,46.35,46.22,46.34,7009.0,41.3812,41.4617,41.3454,41.4528,7009.0
2020-10-15 11:55:00,46.34,46.39,46.3,46.38,10188.0,41.4528,41.4975,41.417,41.4886,10188.0
2020-10-15 12:00:00,46.35,46.35,46.27,46.27,5400.0,41.4617,41.4617,41.3902,41.3902,5400.0
2020-10-15 12:05:00,46.28,46.31,46.26,46.29,2656.0,41.3991,41.4259,41.3812,41.408,2656.0
2020-10-15 12:10:00,46.28,46.3,46.25,46.26,4131.0,41.3991,41.417,41.3723,41.3812,4131.0
2020-10-15 12:15:00,46.27,46.28,46.2,46.2,5948.0,41.3902,41.3991,41.3275,41.3275,5948.0
2020-10-15 12:20:00,46.2,46.2,46.16,46.17,1937.0,41.3275,41.3275,41.2918,41.3007,1937.0
2020-10-15 12:25:00,46.17,46.27,46.17,46.18,3926.0,41.3007,41.3902,41.3007,41.3096,3926.0
2020-10-15 12:30:00,46.18,46.23,46.16,46.19,2859.0,41.3096,41.3544,41.2918,41.3186,2859.0
2020-10-15 12:35:00,46.19,46.2,46.16,46.17,3121.0,41.3186,41.3275,41.2918,41.3007,3121.0
2020-10-15 12:40:00,46.16,46.26,46.16,46.26,4400.0,41.2918,41.3812,41.2918,41.3812,4400.0
2020-10-15 12:45:00,46.24,46.24,46.17,46.2,4097.0,41.3633,41.3633,41.3007,41.3275,4097.0
2020-10-15 12:50:00,46.2,46.27,46.2,46.23,4447.0,41.3275,41.3902,41.3275,41.3544,4447.0
2020-10-15 12:55:00,46.24,46.26,46.21,46.23,3157.0,41.3633,41.3812,41.3365,41.3544,3157.0
2020-10-15 13:00:00,46.24,46.25,46.22,46.22,3479.0,41.3633,41.3723,41.3454,41.3454,3479.0
2020-10-15 13:05:00,46.22,46.25,46.21,46.23,4620.0,41.3454,41.3723,41.3365,41.3544,4620.0
2020-10-15 13:10:00,46.23,46.3,46.23,46.27,2694.0,41.3544,41.417,41.3544,41.3902,2694.0
2020-10-15 13:15:00,46.27,46.33,46.26,46.32,3899.0,41.3902,41.4438,41.3812,41.4349,3899.0
2020-10-15 13:20:00,46.32,46.38,46.32,46.37,3915.0,41.4349,41.4886,41.4349,41.4796,3915.0
2020-10-15 13:25:00,46.38,46.48,46.38,46.46,2871.0,41.4886,41.578,41.4886,41.5601,2871.0
2020-10-15 13:30:00,46.48,46.57,46.48,46.57,10724.0,41.578,41.6585,41.578,41.6585,10724.0
2020-10-15 13:35:00,46.58,46.7,46.58,46.7,13634.0,41.6675,41.7748,41.6675,41.7748,13634.0
2020-10-15 13:40:00,46.69,46.87,46.69,46.87,32178.0,41.7659,41.9269,41.7659,41.9269,32178.0
2020-10-15 13:45:00,46.87,46.88,46.73,46.74,16973.0,41.9269,41.9358,41.8016,41.8106,16973.0
2020-10-15 13:50:00,46.76,46.78,46.71,46.72,12207.0,41.8285,41.8464,41.7837,41.7927,12207.0
2020-10-15 13:55:00,46.72,46.79,46.72,46.75,6426.0,41.7927,41.8553,41.7927,41.8195,6426.0
2020-10-15 14:00:00,46.77,46.82,46.76,46.81,10578.0,41.8374,41.8821,41.8285,41.8732,10578.0
2020-10-15 14:05:00,46.82,46.88,46.81,46.87,17751.0,41.8821,41.9358,41.8732,41.9269,17751.0
2020-10-15 14:10:00,46.84,46.89,46.82,46.87,11735.0,41.9,41.9448,41.8821,41.9269,11735.0
2020-10-15 14:15:00,46.89,46.96,46.89,46.96,9900.0,41.9448,42.0074,41.9448,42.0074,9900.0
2020-10-15 14:20:00,46.96,46.97,46.92,46.94,8583.0,42.0074,42.0163,41.9716,41.9895,8583.0
2020-10-15 14:25:00,46.92,46.94,46.89,46.91,5530.0,41.9716,41.9895,41.9448,41.9627,5530.0
2020-10-15 14:30:00,46.9,46.91,46.84,46.9,12899.0,41.9537,41.9627,41.9,41.9537,12899.0
2020-10-15 14:35:00,46.9,46.9,46.8,46.82,19731.0,41.9537,41.9537,41.8643,41.8821,19731.0
2020-10-15 14:40:00,46.84,46.87,46.83,46.84,4707.0,41.9,41.9269,41.8911,41.9,4707.0
2020-10-15 14:45:00,46.84,46.84,46.79,46.81,7427.0,41.9,41.9,41.8553,41.8732,7427.0
2020-10-15 14:50:00,46.81,46.91,46.81,46.88,5798.0,41.8732,41.9627,41.8732,41.9358,5798.0
2020-10-15 14:55:00,46.88,46.96,46.87,46.94,8899.0,41.9358,42.0074,41.9269,41.9895,8899.0
2020-10-15 15:00:00,46.94,46.98,46.93,46.95,6749.0,41.9895,42.0253,41.9805,41.9984,6749.0
2020-10-15 15:05:00,46.96,46.98,46.95,46.96,11064.0,42.0074,42.0253,41.9984,42.0074,11064.0
2020-10-15 15:10:00,46.97,46.98,46.94,46.96,12308.0,42.0163,42.0253,41.9895,42.0074,12308.0
2020-10-15 15:15:00,46.96,47.01,46.94,47.01,41060.0,42.0074,42.0521,41.9895,42.0521,41060.0
2020-10-15 15:20:00,47.01,47.01,46.97,47.0,19593.0,42.0521,42.0521,42.0163,42.0432,19593.0
2020-10-15 15:25:00,47.0,47.06,46.98,47.0,75957.0,42.0432,42.0968,42.0253,42.0432,75957.0
2020-10-15 15:30:00,47.0,47.02,46.94,46.96,15990.0,42.0432,42.0611,41.9895,42.0074,15990.0
2020-10-15 15:35:00,46.96,47.02,46.96,46.98,13826.0,42.0074,42.0611,42.0074,42.0253,13826.0
2020-10-15 15:40:00,46.98,47.07,46.98,47.04,28092.0,42.0253,42.1058,42.0253,42.0789,28092.0
2020-10-15 15:45:00,47.04,47.07,47.01,47.04,17238.0,42.0789,42.1058,42.0521,42.0789,17238.0
2020-10-15 15:50:00,47.04,47.09,46.97,47.03,61303.0,42.0789,42.1237,42.0163,42.07,61303.0
2020-10-15 15:55:00,47.03,47.1,47.02,47.05,63624.0,42.07,42.1326,42.0611,42.0879,63624.0
2020-10-16 09:30:00,47.29,47.32,46.97,47.05,67483.0,42.3026,42.3294,42.0163,42.0879,67483.0
2020-10-16 09:35:00,47.05,47.07,46.87,46.92,25450.0,42.0879,42.1058,41.9269,41.9716,25450.0
2020-10-16 09:40:00,46.93,47.04,46.92,46.92,5092.0,41.9805,42.0789,41.9716,41.9716,5092.0
2020-10-16 09:45:00,46.9,46.97,46.83,46.93,34143.0,41.9537,42.0163,41.8911,41.9805,34143.0
2020-10-16 09:50:00,46.91,46.92,46.74,46.77,6395.0,41.9627,41.9716,41.8106,41.8374,6395.0
2020-10-16 09:55:00,46.78,46.85,46.73,46.81,8005.0,41.8464,41.909,41.8016,41.8732,8005.0
2020-10-16 10:00:00,46.73,46.93,46.69,46.92,11960.0,41.8016,41.9805,41.7659,41.9716,11960.0
2020-10-16 10:05:00,46.9,46.91,46.81,46.9,4687.0,41.9537,41.9627,41.8732,41.9537,4687.0
2020-10-16 10:10:00,46.91,46.93,46.83,46.86,3714.0,41.9627,41.9805,41.8911,41.9179,3714.0
2020-10-16 10:15:00,46.84,47.05,46.83,47.05,5200.0,41.9,42.0879,41.8911,42.0879,5200.0
2020-10-16 10:20:00,47.06,47.14,47.03,47.08,5127.0,42.0968,42.1684,42.07,42.1147,5127.0
2020-10-16 10:25:00,47.08,47.16,47.08,47.16,9457.0,42.1147,42.1863,42.1147,42.1863,9457.0
2020-10-16 10:30:00,47.16,47.26,47.15,47.23,12919.0,42.1863,42.2757,42.1773,42.2489,12919.0
2020-10-16 10:35:00,47.22,47.37,47.21,47.21,5467.0,42.24,42.3741,42.231,42.231,5467.0
2020-10-16 10:40:00,47.23,47.3,47.17,47.26,5649.0,42.2489,42.3115,42.1952,42.2757,5649.0
2020-10-16 10:45:00,47.28,47.36,47.28,47.35,8686.0,42.2936,42.3652,42.2936,42.3562,8686.0
2020-10-16 10:50:00,47.35,47.46,47.33,47.43,7955.0,42.3562,42.4546,42.3384,42.4278,7955.0
2020-10-16 10:55:00,47.42,47.45,47.39,47.42,3629.0,42.4189,42.4457,42.392,42.4189,3629.0
2020-10-16 11:00:00,47.43,47.47,47.4,47.46,4314.0,42.4278,42.4636,42.401,42.4546,4314.0
2020-10-16 11:05:00,47.45,47.52,47.41,47.49,8990.0,42.4457,42.5083,42.4099,42.4815,8990.0
2020-10-16 11:10:00,47.48,47.49,47.42,47.44,6929.0,42.4725,42.4815,42.4189,42.4368,6929.0
2020-10-16 11:15:00,47.45,47.49,47.43,47.48,5398.0,42.4457,42.4815,42.4278,42.4725,5398.0
2020-10-16 11:20:00,47.48,47.53,47.45,47.48,8494.0,42.4725,42.5173,42.4457,42.4725,8494.0
2020-10-16 11:25:00,47.47,47.6,47.46,47.53,30325.0,42.4636,42.5799,42.4546,42.5173,30325.0
2020-10-16 11:30:00,47.53,47.53,47.41,47.47,14928.0,42.5173,42.5173,42.4099,42.4636,14928.0
2020-10-16 11:35:00,47.5,47.6,47.48,47.54,20790.0,42.4904,42.5799,42.4725,42.5262,20790.0
2020-10-16 11:40:00,47.53,47.53,47.45,47.47,7103.0,42.5173,42.5173,42.4457,42.4636,7103.0
2020-10-16 11:45:00,47.47,47.55,47.45,47.55,6173.0,42.4636,42.5352,42.4457,42.5352,6173.0
2020-10-16 11:50:00,47.54,47.54,47.49,47.51,4882.0,42.5262,42.5262,42.4815,42.4994,4882.0
2020-10-16 11:55:00,47.5,47.5,47.44,47.44,1900.0,42.4904,42.4904,42.4368,42.4368,1900.0
2020-10-16 12:00:00,47.43,47.43,47.34,47.37,6368.0,42.4278,42.4278,42.3473,42.3741,6368.0
2020-10-16 12:05:00,47.36,47.38,47.32,47.38,5252.0,42.3652,42.3831,42.3294,42.3831,5252.0
2020-10-16 12:10:00,47.34,47.43,47.33,47.4,5515.0,42.3473,42.4278,42.3384,42.401,5515.0
2020-10-16 12:15:00,47.38,47.39,47.36,47.37,3209.0,42.3831,42.392,42.3652,42.3741,3209.0
2020-10-16 12:20:00,47.38,47.39,47.35,47.36,2927.0,42.3831,42.392,42.3562,42.3652,2927.0
2020-10-16 12:25:00,47.35,47.47,47.35,47.47,5560.0,42.3562,42.4636,42.3562,42.4636,5560.0
2020-10-16 12:30:00,47.46,47.49,47.38,47.39,4943.0,42.4546,42.4815,42.3831,42.392,4943.0
2020-10-16 12:35:00,47.37,47.38,47.33,47.34,5116.0,42.3741,42.3831,42.3384,42.3473,5116.0
2020-10-16 12:40:00,47.32,47.34,47.27,47.33,11613.0,42.3294,42.3473,42.2847,42.3384,11613.0
2020-10-16 12:45:00,47.34,47.44,47.34,47.39,8926.0,42.3473,42.4368,42.3473,42.392,8926.0
2020-10-16 12:50:00,47.39,47.41,47.32,47.39,10690.0,42.392,42.4099,42.3294,42.392,10690.0
2020-10-16 12:55:00,47.37,47.46,47.36,47.44,9033.0,42.3741,42.4546,42.3652,42.4368,9033.0
2020-10-16 13:00:00,47.43,47.44,47.37,47.4,4935.0,42.4278,42.4368,42.3741,42.401,4935.0
2020-10-16 13:05:00,47.41,47.45,47.4,47.41,6704.0,42.4099,42.4457,42.401,42.4099,6704.0
2020-10-16 13:10:00,47.4,47.46,47.4,47.46,6684.0,42.401,42.4546,42.401,42.4546,6684.0
2020-10-16 13:15:00,47.46,47.55,47.46,47.55,7868.0,42.4546,42.5352,42.4546,42.5352,7868.0
2020-10-16 13:20:00,47.55,47.56,47.5,47.56,12238.0,42.5352,42.5441,42.4904,42.5441,12238.0
2020-10-16 13:25:00,47.57,47.63,47.54,47.61,9002.0,42.553,42.6067,42.5262,42.5888,9002.0
2020-10-16 13:30:00,47.6,47.6,47.46,47.53,11639.0,42.5799,42.5799,42.4546,42.5173,11639.0
2020-10-16 13:35:00,47.52,47.66,47.52,47.62,18864.0,42.5083,42.6336,42.5083,42.5978,18864.0
2020-10-16 13:40:00,47.6,47.66,47.56,47.63,9054.0,42.5799,42.6336,42.5441,42.6067,9054.0
2020-10-16 13:45:00,47.62,47.63,47.56,47.61,19071.0,42.5978,42.6067,42.5441,42.5888,19071.0
2020-10-16 13:50:00,47.61,47.63,47.55,47.58,5110.0,42.5888,42.6067,42.5352,42.562,5110.0
2020-10-16 13:55:00,47.52,47.57,47.49,47.51,9559.0,42.5083,42.553,42.4815,42.4994,9559.0
2020-10-16 14:00:00,47.52,47.56,47.47,47.49,5535.0,42.5083,42.5441,42.4636,42.4815,5535.0
2020-10-16 14:05:00,47.5,47.61,47.5,47.61,14781.0,42.4904,42.5888,42.4904,42.5888,14781.0
2020-10-16 14:10:00,47.62,47.64,47.59,47.6,9432.0,42.5978,42.6157,42.5709,42.5799,9432.0
2020-10-16 14:15:00,47.6,47.62,47.57,47.59,5299.0,42.5799,42.5978,42.553,42.5709,5299.0
2020-10-16 14:20:00,47.57,47.58,47.5,47.53,7111.0,42.553,42.562,42.4904,42.5173,7111.0
2020-10-16 14:25:00,47.53,47.59,47.53,47.59,10207.0,42.5173,42.5709,42.5173,42.5709,10207.0
2020-10-16 14:30:00,47.57,47.59,47.55,47.58,6887.0,42.553,42.5709,42.5352,42.562,6887.0
2020-10-16 14:35:00,47.58,47.65,47.58,47.63,6399.0,42.562,42.6246,42.562,42.6067,6399.0
2020-10-16 14:40:00,47.63,47.63,47.57,47.57,6398.0,42.6067,42.6067,42.553,42.553,6398.0
2020-10-16 14:45:00,47.55,47.57,47.53,47.53,3926.0,42.5352,42.553,42.5173,42.5173,3926.0
2020-10-16 14:50:00,47.53,47.58,47.51,47.56,7112.0,42.5173,42.562,42.4994,42.5441,7112.0
2020-10-16 14:55:00,47.57,47.58,47.5,47.5,7609.0,42.553,42.562,42.4904,42.4904,7609.0
2020-10-16 15:00:00,47.5,47.5,47.39,47.41,11071.0,42.4904,42.4904,42.392,42.4099,11071.0
2020-10-16 15:05:00,47.4,47.42,47.36,47.38,26132.0,42.401,42.4189,42.3652,42.3831,26132.0
2020-10-16 15:10:00,47.37,47.4,47.35,47.36,6740.0,42.3741,42.401,42.3562,42.3652,6740.0
2020-10-16 15:15:00,47.36,47.37,47.31,47.33,12358.0,42.3652,42.3741,42.3205,42.3384,12358.0
2020-10-16 15:20:00,47.33,47.41,47.32,47.4,11401.0,42.3384,42.4099,42.3294,42.401,11401.0
2020-10-16 15:25:00,47.42,47.46,47.39,47.41,9189.0,42.4189,42.4546,42.392,42.4099,9189.0
2020-10-16 15:30:00,47.42,47.42,47.28,47.34,21753.0,42.4189,42.4189,42.2936,42.3473,21753.0
2020-10-16 15:35:00,47.37,47.42,47.32,47.33,13078.0,42.3741,42.4189,42.3294,42.3384,13078.0
2020-10-16 15:40:00,47.33,47.34,47.25,47.29,18587.0,42.3384,42.3473,42.2668,42.3026,18587.0
2020-10-16 15:45:00,47.29,47.33,47.27,47.29,18609.0,42.3026,42.3384,42.2847,42.3026,18609.0
2020-10-16 15:50:00,47.29,47.3,47.14,47.15,34228.0,42.3026,42.3115,42.1684,42.1773,34228.0
2020-10-16 15:55:00,47.16,47.21,47.12,47.16,77140.0,42.1863,42.231,42.1505,42.1863,77140.0
2020-10-19 09:30:00,47.58,47.58,47.38,47.45,25350.0,42.562,42.562,42.3831,42.4457,25350.0
2020-10-19 09:35:00,47.38,47.54,47.31,47.54,10777.0,42.3831,42.5262,42.3205,42.5262,10777.0
2020-10-19 09:40:00,47.48,47.73,47.48,47.71,14567.0,42.4725,42.6962,42.4725,42.6783,14567.0
2020-10-19 09:45:00,47.69,47.88,47.62,47.84,13842.0,42.6604,42.8304,42.5978,42.7946,13842.0
2020-10-19 09:50:00,47.8,48.05,47.8,48.02,19698.0,42.7588,42.9824,42.7588,42.9556,19698.0
2020-10-19 09:55:00,47.98,48.08,47.97,48.01,12915.0,42.9198,43.0093,42.9109,42.9466,12915.0
2020-10-19 10:00:00,48.0,48.06,47.91,48.06,19283.0,42.9377,42.9914,42.8572,42.9914,19283.0
2020-10-19 10:05:00,48.04,48.06,47.9,47.99,20492.0,42.9735,42.9914,42.8482,42.9288,20492.0
2020-10-19 10:10:00,48.0,48.05,47.9,48.05,13746.0,42.9377,42.9824,42.8482,42.9824,13746.0
2020-10-19 10:15:00,48.05,48.14,48.02,48.14,56465.0,42.9824,43.0629,42.9556,43.0629,56465.0
2020-10-19 10:20:00,48.13,48.17,48.04,48.08,12387.0,43.054,43.0898,42.9735,43.0093,12387.0
2020-10-19 10:25:00,48.08,48.13,48.05,48.05,6334.0,43.0093,43.054,42.9824,42.9824,6334.0
2020-10-19 10:30:00,48.07,48.16,47.98,48.13,11254.0,43.0003,43.0808,42.9198,43.054,11254.0
2020-10-19 10:35:00,48.15,48.17,48.08,48.14,11394.0,43.0719,43.0898,43.0093,43.0629,11394.0
2020-10-19 10:40:00,48.14,48.19,48.1,48.11,11889.0,43.0629,43.1077,43.0272,43.0361,11889.0
2020-10-19 10:45:00,48.11,48.23,48.09,48.18,9220.0,43.0361,43.1434,43.0182,43.0987,9220.0
2020-10-19 10:50:00,48.16,48.16,48.11,48.11,6553.0,43.0808,43.0808,43.0361,43.0361,6553.0
2020-10-19 10:55:00,48.1,48.19,48.08,48.18,10046.0,43.0272,43.1077,43.0093,43.0987,10046.0
2020-10-19 11:00:00,48.19,48.19,48.07,48.11,10913.0,43.1077,43.1077,43.0003,43.0361,10913.0
2020-10-19 11:05:00,48.11,48.14,48.04,48.04,9389.0,43.0361,43.0629,42.9735,42.9735,9389.0
2020-10-19 11:10:00,48.05,48.1,48.04,48.09,7847.0,42.9824,43.0272,42.9735,43.0182,7847.0
2020-10-19 11:15:00,48.12,48.16,48.08,48.09,13509.0,43.045,43.0808,43.0093,43.0182,13509.0
2020-10-19 11:20:00,48.09,48.14,48.01,48.06,19921.0,43.0182,43.0629,42.9466,42.9914,19921.0
2020-10-19 11:25:00,48.05,48.09,47.98,48.09,13678.0,42.9824,43.0182,42.9198,43.0182,13678.0
2020-10-19 11:30:00,48.07,48.14,48.07,48.12,14861.0,43.0003,43.0629,43.0003,43.045,14861.0
2020-10-19 11:35:00,48.13,48.16,48.09,48.14,7599.0,43.054,43.0808,43.0182,43.0629,7599.0
2020-10-19 11:40:00,48.13,48.2,48.12,48.16,8941.0,43.054,43.1166,43.045,43.0808,8941.0
2020-10-19 11:45:00,48.16,48.18,48.13,48.13,8034.0,43.0808,43.0987,43.054,43.054,8034.0
2020-10-19 11:50:00,48.17,48.19,48.12,48.16,14429.0,43.0898,43.1077,43.045,43.0808,14429.0
2020-10-19 11:55:00,48.17,48.2,48.15,48.18,8444.0,43.0898,43.1166,43.0719,43.0987,8444.0
2020-10-19 12:00:00,48.15,48.2,48.08,48.19,13818.0,43.0719,43.1166,43.0093,43.1077,13818.0
2020-10-19 12:05:00,48.18,48.32,48.14,48.32,38368.0,43.0987,43.2239,43.0629,43.2239,38368.0
2020-10-19 12:10:00,48.3,48.35,48.27,48.29,6434.0,43.2061,43.2508,43.1792,43.1971,6434.0
2020-10-19 12:15:00,48.3,48.37,48.3,48.31,9355.0,43.2061,43.2687,43.2061,43.215,9355.0
2020-10-19 12:20:00,48.29,48.31,48.21,48.27,12658.0,43.1971,43.215,43.1255,43.1792,12658.0
2020-10-19 12:25:00,48.27,48.31,48.24,48.27,7688.0,43.1792,43.215,43.1524,43.1792,7688.0
2020-10-19 12:30:00,48.27,48.33,48.24,48.28,8282.0,43.1792,43.2329,43.1524,43.1882,8282.0
2020-10-19 12:35:00,48.27,48.37,48.27,48.33,20130.0,43.1792,43.2687,43.1792,43.2329,20130.0
2020-10-19 12:40:00,48.34,48.41,48.33,48.41,10593.0,43.2418,43.3045,43.2329,43.3045,10593.0
2020-10-19 12:45:00,48.4,48.43,48.37,48.39,11957.0,43.2955,43.3223,43.2687,43.2866,11957.0
2020-10-19 12:50:00,48.39,48.41,48.33,48.38,5707.0,43.2866,43.3045,43.2329,43.2776,5707.0
2020-10-19 12:55:00,48.37,48.45,48.33,48.35,56216.0,43.2687,43.3402,43.2329,43.2508,56216.0
2020-10-19 13:00:00,48.35,48.39,48.29,48.31,9228.0,43.2508,43.2866,43.1971,43.215,9228.0
2020-10-19 13:05:00,48.3,48.4,48.3,48.38,22780.0,43.2061,43.2955,43.2061,43.2776,22780.0
2020-10-19 13:10:00,48.38,48.48,48.37,48.47,32259.0,43.2776,43.3671,43.2687,43.3581,32259.0
2020-10-19 13:15:00,48.46,48.55,48.45,48.53,48608.0,43.3492,43.4297,43.3402,43.4118,48608.0
2020-10-19 13:20:00,48.52,48.57,48.45,48.51,27591.0,43.4029,43.4476,43.3402,43.3939,27591.0
2020-10-19 13:25:00,48.49,48.54,48.48,48.54,16045.0,43.376,43.4207,43.3671,43.4207,16045.0
2020-10-19 13:30:00,48.54,48.54,48.43,48.46,28397.0,43.4207,43.4207,43.3223,43.3492,28397.0
2020-10-19 13:35:00,48.45,48.52,48.42,48.46,23162.0,43.3402,43.4029,43.3134,43.3492,23162.0
2020-10-19 13:40:00,48.46,48.53,48.42,48.53,16259.0,43.3492,43.4118,43.3134,43.4118,16259.0
2020-10-19 13:45:00,48.51,48.59,48.4,48.58,55539.0,43.3939,43.4655,43.2955,43.4565,55539.0
2020-10-19 13:50:00,48.59,48.6,48.48,48.59,34640.0,43.4655,43.4744,43.3671,43.4655,34640.0
2020-10-19 13:55:00,48.59,48.82,48.58,48.68,62726.0,43.4655,43.6712,43.4565,43.546,62726.0
2020-10-19 14:00:00,48.66,48.72,48.61,48.68,17571.0,43.5281,43.5818,43.4834,43.546,17571.0
2020-10-19 14:05:00,48.69,48.74,48.67,48.73,25649.0,43.5549,43.5997,43.537,43.5907,25649.0
2020-10-19 14:10:00,48.72,48.79,48.7,48.79,33001.0,43.5818,43.6444,43.5639,43.6444,33001.0
2020-10-19 14:15:00,48.78,48.9,48.76,48.9,37233.0,43.6354,43.7428,43.6175,43.7428,37233.0
2020-10-19 14:20:00,48.9,48.94,48.84,48.93,21073.0,43.7428,43.7786,43.6891,43.7696,21073.0
2020-10-19 14:25:00,48.94,48.94,48.77,48.77,40552.0,43.7786,43.7786,43.6265,43.6265,40552.0
2020-10-19 14:30:00,48.77,48.8,48.42,48.45,65698.0,43.6265,43.6533,43.3134,43.3402,65698.0
2020-10-19 14:35:00,48.45,48.5,48.4,48.45,53609.0,43.3402,43.385,43.2955,43.3402,53609.0
2020-10-19 14:40:00,48.45,48.5,48.34,48.4,63878.0,43.3402,43.385,43.2418,43.2955,63878.0
2020-10-19 14:45:00,48.39,48.48,48.35,48.47,62505.0,43.2866,43.3671,43.2508,43.3581,62505.0
2020-10-19 14:50:00,48.47,48.49,48.21,48.36,67615.0,43.3581,43.376,43.1255,43.2597,67615.0
2020-10-19 14:55:00,48.36,48.38,48.23,48.24,24687.0,43.2597,43.2776,43.1434,43.1524,24687.0
2020-10-19 15:00:00,48.24,48.32,48.23,48.29,24427.0,43.1524,43.2239,43.1434,43.1971,24427.0
2020-10-19 15:05:00,48.28,48.32,48.21,48.32,16512.0,43.1882,43.2239,43.1255,43.2239,16512.0
2020-10-19 15:10:00,48.3,48.47,48.28,48.41,21241.0,43.2061,43.3581,43.1882,43.3045,21241.0
2020-10-19 15:15:00,48.39,48.4,48.27,48.27,25486.0,43.2866,43.2955,43.1792,43.1792,25486.0
2020-10-19 15:20:00,48.27,48.3,48.21,48.22,18918.0,43.1792,43.2061,43.1255,43.1345,18918.0
2020-10-19 15:25:00,48.22,48.28,48.14,48.28,37636.0,43.1345,43.1882,43.0629,43.1882,37636.0
2020-10-19 15:30:00,48.28,48.3,48.14,48.16,22393.0,43.1882,43.2061,43.0629,43.0808,22393.0
2020-10-19 15:35:00,48.16,48.19,48.12,48.18,22538.0,43.0808,43.1077,43.045,43.0987,22538.0
2020-10-19 15:40:00,48.18,48.19,48.1,48.13,39868.0,43.0987,43.1077,43.0272,43.054,39868.0
2020-10-19 15:45:00,48.14,48.19,48.12,48.15,75022.0,43.0629,43.1077,43.045,43.0719,75022.0
2020-10-19 15:50:00,48.14,48.14,47.89,47.91,113517.0,43.0629,43.0629,42.8393,42.8572,113517.0
2020-10-19 15:55:00,47.9,48.05,47.86,47.99,215654.0,42.8482,42.9824,42.8125,42.9288,215654.0
2020-10-20 09:30:00,48.22,48.3,47.91,48.05,258984.0,43.1345,43.2061,42.8572,42.9824,258984.0
2020-10-20 09:35:00,48.06,48.22,47.86,48.16,34529.0,42.9914,43.1345,42.8125,43.0808,34529.0
2020-10-20 09:40:00,48.15,48.34,48.15,48.19,9092.0,43.0719,43.2418,43.0719,43.1077,9092.0
2020-10-20 09:45:00,48.18,48.27,47.97,48.27,26522.0,43.0987,43.1792,42.9109,43.1792,26522.0
2020-10-20 09:50:00,48.28,48.28,48.11,48.21,18177.0,43.1882,43.1882,43.0361,43.1255,18177.0
2020-10-20 09:55:00,48.21,48.37,48.2,48.37,3650.0,43.1255,43.2687,43.1166,43.2687,3650.0
2020-10-20 10:00:00,48.35,48.43,48.26,48.26,8000.0,43.2508,43.3223,43.1703,43.1703,8000.0
2020-10-20 10:05:00,48.28,48.28,48.18,48.22,9324.0,43.1882,43.1882,43.0987,43.1345,9324.0
2020-10-20 10:10:00,48.24,48.25,47.99,48.01,35083.0,43.1524,43.1613,42.9288,42.9466,35083.0
2020-10-20 10:15:00,48.01,48.19,48.0,48.16,18974.0,42.9466,43.1077,42.9377,43.0808,18974.0
2020-10-20 10:20:00,48.16,48.22,48.11,48.19,11470.0,43.0808,43.1345,43.0361,43.1077,11470.0
2020-10-20 10:25:00,48.21,48.31,48.21,48.28,7756.0,43.1255,43.215,43.1255,43.1882,7756.0
2020-10-20 10:30:00,48.28,48.32,48.08,48.09,14324.0,43.1882,43.2239,43.0093,43.0182,14324.0
2020-10-20 10:35:00,48.08,48.26,48.04,48.26,20094.0,43.0093,43.1703,42.9735,43.1703,20094.0
2020-10-20 10:40:00,48.31,48.39,48.29,48.38,11255.0,43.215,43.2866,43.1971,43.2776,11255.0
2020-10-20 10:45:00,48.33,48.36,48.2,48.25,13068.0,43.2329,43.2597,43.1166,43.1613,13068.0
2020-10-20 10:50:00,48.25,48.27,48.17,48.19,32539.0,43.1613,43.1792,43.0898,43.1077,32539.0
2020-10-20 10:55:00,48.2,48.2,48.03,48.04,19564.0,43.1166,43.1166,42.9645,42.9735,19564.0
2020-10-20 11:00:00,48.03,48.04,47.91,48.02,36813.0,42.9645,42.9735,42.8572,42.9556,36813.0
2020-10-20 11:05:00,48.03,48.03,47.86,47.91,93848.0,42.9645,42.9645,42.8125,42.8572,93848.0
2020-10-20 11:10:00,47.9,47.9,47.77,47.79,17755.0,42.8482,42.8482,42.732,42.7498,17755.0
2020-10-20 11:15:00,47.8,47.94,47.79,47.94,6355.0,42.7588,42.884,42.7498,42.884,6355.0
2020-10-20 11:20:00,47.92,47.93,47.85,47.85,7967.0,42.8661,42.8751,42.8035,42.8035,7967.0
2020-10-20 11:25:00,47.86,47.87,47.77,47.84,6591.0,42.8125,42.8214,42.732,42.7946,6591.0
2020-10-20 11:30:00,47.81,47.84,47.75,47.81,7058.0,42.7677,42.7946,42.7141,42.7677,7058.0
2020-10-20 11:35:00,47.83,47.93,47.82,47.9,6743.0,42.7856,42.8751,42.7767,42.8482,6743.0
2020-10-20 11:40:00,47.92,47.93,47.86,47.87,8699.0,42.8661,42.8751,42.8125,42.8214,8699.0
2020-10-20 11:45:00,47.86,47.89,47.83,47.84,6520.0,42.8125,42.8393,42.7856,42.7946,6520.0
2020-10-20 11:50:00,47.84,47.92,47.81,47.92,13019.0,42.7946,42.8661,42.7677,42.8661,13019.0
2020-10-20 11:55:00,47.91,47.93,47.9,47.91,4680.0,42.8572,42.8751,42.8482,42.8572,4680.0
2020-10-20 12:00:00,47.9,47.91,47.83,47.87,39359.0,42.8482,42.8572,42.7856,42.8214,39359.0
2020-10-20 12:05:00,47.87,47.89,47.85,47.88,6000.0,42.8214,42.8393,42.8035,42.8304,6000.0
2020-10-20 12:10:00,47.88,47.92,47.83,47.84,6930.0,42.8304,42.8661,42.7856,42.7946,6930.0
2020-10-20 12:15:00,47.84,47.85,47.81,47.82,11746.0,42.7946,42.8035,42.7677,42.7767,11746.0
2020-10-20 12:20:00,47.82,47.9,47.81,47.88,35026.0,42.7767,42.8482,42.7677,42.8304,35026.0
2020-10-20 12:25:00,47.87,47.87,47.67,47.67,11000.0,42.8214,42.8214,42.6425,42.6425,11000.0
2020-10-20 12:30:00,47.67,47.91,47.65,47.91,15181.0,42.6425,42.8572,42.6246,42.8572,15181.0
2020-10-20 12:35:00,47.91,47.95,47.87,47.94,6494.0,42.8572,42.893,42.8214,42.884,6494.0
2020-10-20 12:40:00,47.91,47.99,47.91,47.99,3716.0,42.8572,42.9288,42.8572,42.9288,3716.0
2020-10-20 12:45:00,47.98,48.03,47.94,48.02,6050.0,42.9198,42.9645,42.884,42.9556,6050.0
2020-10-20 12:50:00,48.02,48.04,47.99,48.02,6020.0,42.9556,42.9735,42.9288,42.9556,6020.0
2020-10-20 12:55:00,48.0,48.13,48.0,48.13,4700.0,42.9377,43.054,42.9377,43.054,4700.0
2020-10-20 13:00:00,48.13,48.13,48.05,48.12,9480.0,43.054,43.054,42.9824,43.045,9480.0
2020-10-20 13:05:00,48.12,48.17,48.07,48.11,7138.0,43.045,43.0898,43.0003,43.0361,7138.0
2020-10-20 13:10:00,48.11,48.12,48.04,48.06,11440.0,43.0361,43.045,42.9735,42.9914,11440.0
2020-10-20 13:15:00,48.05,48.08,47.9,47.97,12262.0,42.9824,43.0093,42.8482,42.9109,12262.0
2020-10-20 13:20:00,47.94,48.0,47.94,47.96,16507.0,42.884,42.9377,42.884,42.9019,16507.0
2020-10-20 13:25:00,47.95,47.97,47.92,47.95,7562.0,42.893,42.9109,42.8661,42.893,7562.0
2020-10-20 13:30:00,47.97,47.97,47.91,47.93,6330.0,42.9109,42.9109,42.8572,42.8751,6330.0
2020-10-20 13:35:00,47.94,48.03,47.94,48.02,6518.0,42.884,42.9645,42.884,42.9556,6518.0
2020-10-20 13:40:00,48.04,48.04,47.97,48.02,7214.0,42.9735,42.9735,42.9109,42.9556,7214.0
2020-10-20 13:45:00,48.0,48.04,47.97,48.02,6420.0,42.9377,42.9735,42.9109,42.9556,6420.0
2020-10-20 13:50:00,48.0,48.01,47.89,47.89,7671.0,42.9377,42.9466,42.8393,42.8393,7671.0
2020-10-20 13:55:00,47.9,47.92,47.78,47.84,8830.0,42.8482,42.8661,42.7409,42.7946,8830.0
2020-10-20 14:00:00,47.83,47.84,47.72,47.74,6107.0,42.7856,42.7946,42.6872,42.7051,6107.0
2020-10-20 14:05:00,47.75,47.76,47.66,47.66,8314.0,42.7141,42.723,42.6336,42.6336,8314.0
2020-10-20 14:10:00,47.68,47.71,47.62,47.69,12994.0,42.6514,42.6783,42.5978,42.6604,12994.0
2020-10-20 14:15:00,47.68,47.7,47.62,47.64,6929.0,42.6514,42.6693,42.5978,42.6157,6929.0
2020-10-20 14:20:00,47.66,47.66,47.59,47.62,10504.0,42.6336,42.6336,42.5709,42.5978,10504.0
2020-10-20 14:25:00,47.65,47.66,47.58,47.58,5651.0,42.6246,42.6336,42.562,42.562,5651.0
2020-10-20 14:30:00,47.58,47.65,47.57,47.65,5907.0,42.562,42.6246,42.553,42.6246,5907.0
2020-10-20 14:35:00,47.65,47.65,47.55,47.55,7451.0,42.6246,42.6246,42.5352,42.5352,7451.0
2020-10-20 14:40:00,47.55,47.58,47.53,47.56,8960.0,42.5352,42.562,42.5173,42.5441,8960.0
2020-10-20 14:45:00,47.55,47.58,47.51,47.58,8994.0,42.5352,42.562,42.4994,42.562,8994.0
2020-10-20 14:50:00,47.55,47.58,47.5,47.52,9238.0,42.5352,42.562,42.4904,42.5083,9238.0
2020-10-20 14:55:00,47.53,47.58,47.48,47.48,7552.0,42.5173,42.562,42.4725,42.4725,7552.0
2020-10-20 15:00:00,47.48,47.53,47.47,47.52,8946.0,42.4725,42.5173,42.4636,42.5083,8946.0
2020-10-20 15:05:00,47.51,47.52,47.36,47.39,15673.0,42.4994,42.5083,42.3652,42.392,15673.0
2020-10-20 15:10:00,47.35,47.37,47.23,47.35,23167.0,42.3562,42.3741,42.2489,42.3562,23167.0
2020-10-20 15:15:00,47.34,47.42,47.26,47.4,19302.0,42.3473,42.4189,42.2757,42.401,19302.0
2020-10-20 15:20:00,47.39,47.47,47.35,47.47,8363.0,42.392,42.4636,42.3562,42.4636,8363.0
2020-10-20 15:25:00,47.46,47.5,47.41,47.5,8162.0,42.4546,42.4904,42.4099,42.4904,8162.0
2020-10-20 15:30:00,47.47,47.48,47.38,47.43,16104.0,42.4636,42.4725,42.3831,42.4278,16104.0
2020-10-20 15:35:00,47.43,47.44,47.33,47.4,15549.0,42.4278,42.4368,42.3384,42.401,15549.0
2020-10-20 15:40:00,47.41,47.57,47.41,47.55,20823.0,42.4099,42.553,42.4099,42.5352,20823.0
2020-10-20 15:45:00,47.55,47.56,47.45,47.47,21499.0,42.5352,42.5441,42.4457,42.4636,21499.0
2020-10-20 15:50:00,47.46,47.48,47.37,47.41,50217.0,42.4546,42.4725,42.3741,42.4099,50217.0
2020-10-20 15:55:00,47.41,47.42,47.24,47.25,101245.0,42.4099,42.4189,42.2579,42.2668,101245.0
2020-10-21 09:30:00,47.3,47.45,47.29,47.34,31161.0,42.3115,42.4457,42.3026,42.3473,31161.0
2020-10-21 09:35:00,47.35,47.37,47.04,47.11,8529.0,42.3562,42.3741,42.0789,42.1416,8529.0
2020-10-21 09:40:00,47.1,47.2,47.06,47.12,56574.0,42.1326,42.2221,42.0968,42.1505,56574.0
2020-10-21 09:45:00,47.1,47.15,47.07,47.08,38906.0,42.1326,42.1773,42.1058,42.1147,38906.0
2020-10-21 09:50:00,47.11,47.22,47.02,47.22,26828.0,42.1416,42.24,42.0611,42.24,26828.0
2020-10-21 09:55:00,47.25,47.38,47.25,47.36,9236.0,42.2668,42.3831,42.2668,42.3652,9236.0
2020-10-21 10:00:00,47.34,47.34,47.22,47.23,5021.0,42.3473,42.3473,42.24,42.2489,5021.0
2020-10-21 10:05:00,47.24,47.33,47.19,47.25,41617.0,42.2579,42.3384,42.2131,42.2668,41617.0
2020-10-21 10:10:00,47.26,47.27,47.13,47.19,19922.0,42.2757,42.2847,42.1595,42.2131,19922.0
2020-10-21 10:15:00,47.19,47.28,47.11,47.28,31661.0,42.2131,42.2936,42.1416,42.2936,31661.0
2020-10-21 10:20:00,47.29,47.41,47.29,47.4,9234.0,42.3026,42.4099,42.3026,42.401,9234.0
2020-10-21 10:25:00,47.37,47.44,47.32,47.43,5100.0,42.3741,42.4368,42.3294,42.4278,5100.0
2020-10-21 10:30:00,47.44,47.46,47.38,47.43,1800.0,42.4368,42.4546,42.3831,42.4278,1800.0
2020-10-21 10:35:00,47.45,47.46,47.17,47.19,49548.0,42.4457,42.4546,42.1952,42.2131,49548.0
2020-10-21 10:40:00,47.19,47.29,47.13,47.14,10906.0,42.2131,42.3026,42.1595,42.1684,10906.0
2020-10-21 10:45:00,47.14,47.18,47.04,47.05,19050.0,42.1684,42.2042,42.0789,42.0879,19050.0
2020-10-21 10:50:00,47.04,47.16,47.01,47.13,36562.0,42.0789,42.1863,42.0521,42.1595,36562.0
2020-10-21 10:55:00,47.12,47.16,46.85,46.87,49721.0,42.1505,42.1863,41.909,41.9269,49721.0
2020-10-21 11:00:00,46.88,46.88,46.76,46.77,16465.0,41.9358,41.9358,41.8285,41.8374,16465.0
2020-10-21 11:05:00,46.76,46.81,46.73,46.77,12645.0,41.8285,41.8732,41.8016,41.8374,12645.0
2020-10-21 11:10:00,46.77,46.77,46.64,46.73,16910.0,41.8374,41.8374,41.7211,41.8016,16910.0
2020-10-21 11:15:00,46.72,46.83,46.71,46.82,7448.0,41.7927,41.8911,41.7837,41.8821,7448.0
2020-10-21 11:20:00,46.82,46.84,46.76,46.78,7396.0,41.8821,41.9,41.8285,41.8464,7396.0
2020-10-21 11:25:00,46.78,46.8,46.74,46.79,10214.0,41.8464,41.8643,41.8106,41.8553,10214.0
2020-10-21 11:30:00,46.79,46.98,46.79,46.91,6948.0,41.8553,42.0253,41.8553,41.9627,6948.0
2020-10-21 11:35:00,46.91,47.04,46.83,47.03,15632.0,41.9627,42.0789,41.8911,42.07,15632.0
2020-10-21 11:40:00,47.04,47.05,46.98,47.0,3900.0,42.0789,42.0879,42.0253,42.0432,3900.0
2020-10-21 11:45:00,47.02,47.02,46.96,47.0,3969.0,42.0611,42.0611,42.0074,42.0432,3969.0
2020-10-21 11:50:00,46.98,46.99,46.95,46.97,3671.0,42.0253,42.0342,41.9984,42.0163,3671.0
2020-10-21 11:55:00,46.99,47.01,46.82,46.82,13997.0,42.0342,42.0521,41.8821,41.8821,13997.0
2020-10-21 12:00:00,46.84,46.85,46.76,46.79,11970.0,41.9,41.909,41.8285,41.8553,11970.0
2020-10-21 12:05:00,46.77,46.84,46.77,46.84,3199.0,41.8374,41.9,41.8374,41.9,3199.0
2020-10-21 12:10:00,46.82,46.82,46.7,46.71,11549.0,41.8821,41.8821,41.7748,41.7837,11549.0
2020-10-21 12:15:00,46.7,46.73,46.6,46.6,24461.0,41.7748,41.8016,41.6853,41.6853,24461.0
2020-10-21 12:20:00,46.6,46.98,46.6,46.93,11271.0,41.6853,42.0253,41.6853,41.9805,11271.0
2020-10-21 12:25:00,46.94,46.94,46.84,46.85,3016.0,41.9895,41.9895,41.9,41.909,3016.0
2020-10-21 12:30:00,46.84,46.84,46.68,46.73,6719.0,41.9,41.9,41.7569,41.8016,6719.0
2020-10-21 12:35:00,46.71,46.79,46.68,46.73,40733.0,41.7837,41.8553,41.7569,41.8016,40733.0
2020-10-21 12:40:00,46.73,46.74,46.57,46.61,50409.0,41.8016,41.8106,41.6585,41.6943,50409.0
2020-10-21 12:45:00,46.61,46.69,46.59,46.62,9857.0,41.6943,41.7659,41.6764,41.7032,9857.0
2020-10-21 12:50:00,46.63,46.68,46.62,46.65,14981.0,41.7122,41.7569,41.7032,41.7301,14981.0
2020-10-21 12:55:00,46.65,46.77,46.62,46.75,13697.0,41.7301,41.8374,41.7032,41.8195,13697.0
2020-10-21 13:00:00,46.76,46.84,46.75,46.84,8949.0,41.8285,41.9,41.8195,41.9,8949.0
2020-10-21 13:05:00,46.83,46.85,46.78,46.8,13234.0,41.8911,41.909,41.8464,41.8643,13234.0
2020-10-21 13:10:00,46.79,46.83,46.78,46.82,5558.0,41.8553,41.8911,41.8464,41.8821,5558.0
2020-10-21 13:15:00,46.83,46.85,46.82,46.83,4149.0,41.8911,41.909,41.8821,41.8911,4149.0
2020-10-21 13:20:00,46.84,46.84,46.79,46.83,5977.0,41.9,41.9,41.8553,41.8911,5977.0
2020-10-21 13:25:00,46.83,46.87,46.83,46.86,8184.0,41.8911,41.9269,41.8911,41.9179,8184.0
2020-10-21 13:30:00,46.86,46.9,46.85,46.86,11025.0,41.9179,41.9537,41.909,41.9179,11025.0
2020-10-21 13:35:00,46.86,46.89,46.83,46.83,6344.0,41.9179,41.9448,41.8911,41.8911,6344.0
2020-10-21 13:40:00,46.84,46.88,46.82,46.83,4182.0,41.9,41.9358,41.8821,41.8911,4182.0
2020-10-21 13:45:00,46.84,46.88,46.83,46.88,2300.0,41.9,41.9358,41.8911,41.9358,2300.0
2020-10-21 13:50:00,46.88,46.91,46.87,46.9,7942.0,41.9358,41.9627,41.9269,41.9537,7942.0
2020-10-21 13:55:00,46.89,46.91,46.87,46.87,6023.0,41.9448,41.9627,41.9269,41.9269,6023.0
2020-10-21 14:00:00,46.88,46.94,46.87,46.9,6225.0,41.9358,41.9895,41.9269,41.9537,6225.0
2020-10-21 14:05:00,46.88,46.94,46.88,46.9,5674.0,41.9358,41.9895,41.9358,41.9537,5674.0
2020-10-21 14:10:00,46.9,46.98,46.89,46.95,7054.0,41.9537,42.0253,41.9448,41.9984,7054.0
2020-10-21 14:15:00,46.96,46.96,46.91,46.94,4716.0,42.0074,42.0074,41.9627,41.9895,4716.0
2020-10-21 14:20:00,46.94,46.94,46.89,46.93,4568.0,41.9895,41.9895,41.9448,41.9805,4568.0
2020-10-21 14:25:00,46.94,46.99,46.93,46.96,5461.0,41.9895,42.0342,41.9805,42.0074,5461.0
2020-10-21 14:30:00,46.96,47.0,46.96,46.99,2611.0,42.0074,42.0432,42.0074,42.0342,2611.0
2020-10-21 14:35:00,46.98,46.99,46.96,46.97,2814.0,42.0253,42.0342,42.0074,42.0163,2814.0
2020-10-21 14:40:00,46.97,46.97,46.87,46.94,24921.0,42.0163,42.0163,41.9269,41.9895,24921.0
2020-10-21 14:45:00,46.95,47.02,46.95,46.98,5410.0,41.9984,42.0611,41.9984,42.0253,5410.0
2020-10-21 14:50:00,46.98,47.01,46.96,46.98,6877.0,42.0253,42.0521,42.0074,42.0253,6877.0
2020-10-21 14:55:00,46.97,47.06,46.97,47.03,5515.0,42.0163,42.0968,42.0163,42.07,5515.0
2020-10-21 15:00:00,47.04,47.05,46.96,46.96,4155.0,42.0789,42.0879,42.0074,42.0074,4155.0
2020-10-21 15:05:00,46.96,46.97,46.9,46.91,5691.0,42.0074,42.0163,41.9537,41.9627,5691.0
2020-10-21 15:10:00,46.91,46.95,46.87,46.91,7589.0,41.9627,41.9984,41.9269,41.9627,7589.0
2020-10-21 15:15:00,46.93,46.94,46.87,46.92,9733.0,41.9805,41.9895,41.9269,41.9716,9733.0
2020-10-21 15:20:00,46.94,46.98,46.93,46.97,6198.0,41.9895,42.0253,41.9805,42.0163,6198.0
2020-10-21 15:25:00,46.98,47.03,46.98,47.03,16854.0,42.0253,42.07,42.0253,42.07,16854.0
2020-10-21 15:30:00,47.03,47.04,46.9,46.93,16894.0,42.07,42.0789,41.9537,41.9805,16894.0
2020-10-21 15:35:00,46.93,46.97,46.91,46.92,11347.0,41.9805,42.0163,41.9627,41.9716,11347.0
2020-10-21 15:40:00,46.91,46.93,46.87,46.89,18848.0,41.9627,41.9805,41.9269,41.9448,18848.0
2020-10-21 15:45:00,46.88,46.89,46.8,46.84,31590.0,41.9358,41.9448,41.8643,41.9,31590.0
2020-10-21 15:50:00,46.83,46.89,46.83,46.86,32122.0,41.8911,41.9448,41.8911,41.9179,32122.0
2020-10-21 15:55:00,46.87,46.89,46.78,46.79,55821.0,41.9269,41.9448,41.8464,41.8553,55821.0
2020-10-22 09:30:00,46.91,47.04,46.65,46.7,19731.0,41.9627,42.0789,41.7301,41.7748,19731.0
2020-10-22 09:35:00,46.72,46.74,46.55,46.58,7479.0,41.7927,41.8106,41.6406,41.6675,7479.0
2020-10-22 09:40:00,46.58,46.77,46.58,46.76,7565.0,41.6675,41.8374,41.6675,41.8285,7565.0
2020-10-22 09:45:00,46.78,46.87,46.67,46.7,19798.0,41.8464,41.9269,41.748,41.7748,19798.0
2020-10-22 09:50:00,46.68,46.82,46.67,46.79,4105.0,41.7569,41.8821,41.748,41.8553,4105.0
2020-10-22 09:55:00,46.81,46.85,46.78,46.8,4266.0,41.8732,41.909,41.8464,41.8643,4266.0
2020-10-22 10:00:00,46.82,46.82,46.71,46.71,5452.0,41.8821,41.8821,41.7837,41.7837,5452.0
2020-10-22 10:05:00,46.72,46.72,46.66,46.67,7180.0,41.7927,41.7927,41.739,41.748,7180.0
2020-10-22 10:10:00,46.72,46.72,46.52,46.57,13603.0,41.7927,41.7927,41.6138,41.6585,13603.0
2020-10-22 10:15:00,46.57,46.61,46.55,46.59,4647.0,41.6585,41.6943,41.6406,41.6764,4647.0
2020-10-22 10:20:00,46.54,46.54,46.36,46.36,10504.0,41.6317,41.6317,41.4707,41.4707,10504.0
2020-10-22 10:25:00,46.35,46.52,46.33,46.47,8336.0,41.4617,41.6138,41.4438,41.5691,8336.0
2020-10-22 10:30:00,46.47,46.53,46.43,46.52,22333.0,41.5691,41.6227,41.5333,41.6138,22333.0
2020-10-22 10:35:00,46.55,46.56,46.44,46.47,4600.0,41.6406,41.6496,41.5422,41.5691,4600.0
2020-10-22 10:40:00,46.45,46.5,46.4,46.4,34892.0,41.5512,41.5959,41.5064,41.5064,34892.0
2020-10-22 10:45:00,46.41,46.45,46.36,46.37,17357.0,41.5154,41.5512,41.4707,41.4796,17357.0
2020-10-22 10:50:00,46.4,46.56,46.35,46.53,10980.0,41.5064,41.6496,41.4617,41.6227,10980.0
2020-10-22 10:55:00,46.5,46.57,46.49,46.53,3718.0,41.5959,41.6585,41.5869,41.6227,3718.0
2020-10-22 11:00:00,46.55,46.61,46.54,46.59,7473.0,41.6406,41.6943,41.6317,41.6764,7473.0
2020-10-22 11:05:00,46.59,46.62,46.54,46.57,5984.0,41.6764,41.7032,41.6317,41.6585,5984.0
2020-10-22 11:10:00,46.57,46.65,46.52,46.63,6737.0,41.6585,41.7301,41.6138,41.7122,6737.0
2020-10-22 11:15:00,46.68,46.71,46.62,46.68,4553.0,41.7569,41.7837,41.7032,41.7569,4553.0
2020-10-22 11:20:00,46.67,46.75,46.67,46.73,2106.0,41.748,41.8195,41.748,41.8016,2106.0
2020-10-22 11:25:00,46.72,46.75,46.65,46.7,9111.0,41.7927,41.8195,41.7301,41.7748,9111.0
2020-10-22 11:30:00,46.69,46.71,46.58,46.58,6633.0,41.7659,41.7837,41.6675,41.6675,6633.0
2020-10-22 11:35:00,46.58,46.58,46.52,46.54,3823.0,41.6675,41.6675,41.6138,41.6317,3823.0
2020-10-22 11:40:00,46.55,46.55,46.51,46.51,4632.0,41.6406,41.6406,41.6048,41.6048,4632.0
2020-10-22 11:45:00,46.52,46.56,46.51,46.56,2550.0,41.6138,41.6496,41.6048,41.6496,2550.0
2020-10-22 11:50:00,46.59,46.62,46.51,46.51,5924.0,41.6764,41.7032,41.6048,41.6048,5924.0
2020-10-22 11:55:00,46.52,46.52,46.48,46.5,2100.0,41.6138,41.6138,41.578,41.5959,2100.0
2020-10-22 12:00:00,46.51,46.62,46.5,46.56,5423.0,41.6048,41.7032,41.5959,41.6496,5423.0
2020-10-22 12:05:00,46.56,46.59,46.55,46.57,3625.0,41.6496,41.6764,41.6406,41.6585,3625.0
2020-10-22 12:10:00,46.59,46.66,46.57,46.66,14600.0,41.6764,41.739,41.6585,41.739,14600.0
2020-10-22 12:15:00,46.69,46.71,46.64,46.68,3574.0,41.7659,41.7837,41.7211,41.7569,3574.0
2020-10-22 12:20:00,46.67,46.77,46.67,46.77,7328.0,41.748,41.8374,41.748,41.8374,7328.0
2020-10-22 12:25:00,46.76,46.8,46.75,46.78,2200.0,41.8285,41.8643,41.8195,41.8464,2200.0
2020-10-22 12:30:00,46.76,46.76,46.66,46.67,4580.0,41.8285,41.8285,41.739,41.748,4580.0
2020-10-22 12:35:00,46.68,46.71,46.66,46.71,2200.0,41.7569,41.7837,41.739,41.7837,2200.0
2020-10-22 12:40:00,46.72,46.72,46.66,46.68,5596.0,41.7927,41.7927,41.739,41.7569,5596.0
2020-10-22 12:45:00,46.69,46.74,46.65,46.73,3615.0,41.7659,41.8106,41.7301,41.8016,3615.0
2020-10-22 12:50:00,46.73,46.75,46.69,46.71,8535.0,41.8016,41.8195,41.7659,41.7837,8535.0
2020-10-22 12:55:00,46.72,46.74,46.7,46.72,3908.0,41.7927,41.8106,41.7748,41.7927,3908.0
2020-10-22 13:00:00,46.71,46.79,46.7,46.79,3808.0,41.7837,41.8553,41.7748,41.8553,3808.0
2020-10-22 13:05:00,46.8,46.86,46.73,46.86,8679.0,41.8643,41.9179,41.8016,41.9179,8679.0
2020-10-22 13:10:00,46.89,47.06,46.89,47.02,8515.0,41.9448,42.0968,41.9448,42.0611,8515.0
2020-10-22 13:15:00,47.04,47.04,46.99,47.01,3960.0,42.0789,42.0789,42.0342,42.0521,3960.0
2020-10-22 13:20:00,47.0,47.0,46.95,46.96,6100.0,42.0432,42.0432,41.9984,42.0074,6100.0
2020-10-22 13:25:00,46.95,46.97,46.92,46.92,2339.0,41.9984,42.0163,41.9716,41.9716,2339.0
2020-10-22 13:30:00,46.92,46.98,46.92,46.96,2900.0,41.9716,42.0253,41.9716,42.0074,2900.0
2020-10-22 13:35:00,46.96,46.96,46.9,46.9,8924.0,42.0074,42.0074,41.9537,41.9537,8924.0
2020-10-22 13:40:00,46.9,46.94,46.85,46.86,23236.0,41.9537,41.9895,41.909,41.9179,23236.0
2020-10-22 13:45:00,46.85,46.92,46.84,46.88,32383.0,41.909,41.9716,41.9,41.9358,32383.0
2020-10-22 13:50:00,46.9,46.93,46.87,46.9,8288.0,41.9537,41.9805,41.9269,41.9537,8288.0
2020-10-22 13:55:00,46.89,46.93,46.87,46.93,8204.0,41.9448,41.9805,41.9269,41.9805,8204.0
2020-10-22 14:00:00,46.93,46.94,46.85,46.86,19349.0,41.9805,41.9895,41.909,41.9179,19349.0
2020-10-22 14:05:00,46.86,46.91,46.83,46.88,260274.0,41.9179,41.9627,41.8911,41.9358,260274.0
2020-10-22 14:10:00,46.91,46.99,46.9,46.97,29018.0,41.9627,42.0342,41.9537,42.0163,29018.0
2020-10-22 14:15:00,46.97,47.02,46.95,46.97,30558.0,42.0163,42.0611,41.9984,42.0163,30558.0
2020-10-22 14:20:00,46.98,47.02,46.97,47.0,9652.0,42.0253,42.0611,42.0163,42.0432,9652.0
2020-10-22 14:25:00,47.0,47.0,46.95,46.97,4900.0,42.0432,42.0432,41.9984,42.0163,4900.0
2020-10-22 14:30:00,46.97,46.99,46.94,46.98,7003.0,42.0163,42.0342,41.9895,42.0253,7003.0
2020-10-22 14:35:00,46.98,47.02,46.94,46.97,6976.0,42.0253,42.0611,41.9895,42.0163,6976.0
2020-10-22 14:40:00,46.97,46.99,46.94,46.95,8400.0,42.0163,42.0342,41.9895,41.9984,8400.0
2020-10-22 14:45:00,46.94,46.96,46.88,46.94,13718.0,41.9895,42.0074,41.9358,41.9895,13718.0
2020-10-22 14:50:00,46.95,46.96,46.87,46.93,40567.0,41.9984,42.0074,41.9269,41.9805,40567.0
2020-10-22 14:55:00,46.93,46.94,46.88,46.89,10351.0,41.9805,41.9895,41.9358,41.9448,10351.0
2020-10-22 15:00:00,46.89,46.9,46.83,46.85,16032.0,41.9448,41.9537,41.8911,41.909,16032.0
2020-10-22 15:05:00,46.85,46.85,46.69,46.69,27274.0,41.909,41.909,41.7659,41.7659,27274.0
2020-10-22 15:10:00,46.7,46.8,46.69,46.8,9476.0,41.7748,41.8643,41.7659,41.8643,9476.0
2020-10-22 15:15:00,46.79,46.81,46.77,46.81,9074.0,41.8553,41.8732,41.8374,41.8732,9074.0
2020-10-22 15:20:00,46.81,46.85,46.77,46.84,16000.0,41.8732,41.909,41.8374,41.9,16000.0
2020-10-22 15:25:00,46.84,46.91,46.84,46.88,12526.0,41.9,41.9627,41.9,41.9358,12526.0
2020-10-22 15:30:00,46.88,46.88,46.81,46.86,21222.0,41.9358,41.9358,41.8732,41.9179,21222.0
2020-10-22 15:35:00,46.87,46.9,46.77,46.82,23875.0,41.9269,41.9537,41.8374,41.8821,23875.0
2020-10-22 15:40:00,46.83,46.86,46.78,46.81,13133.0,41.8911,41.9179,41.8464,41.8732,13133.0
2020-10-22 15:45:00,46.8,46.82,46.78,46.78,18310.0,41.8643,41.8821,41.8464,41.8464,18310.0
2020-10-22 15:50:00,46.78,46.87,46.69,46.71,64180.0,41.8464,41.9269,41.7659,41.7837,64180.0
2020-10-22 15:55:00,46.71,46.71,46.68,46.7,79653.0,41.7837,41.7837,41.7569,41.7748,79653.0
2020-10-23 09:30:00,47.46,47.46,46.87,47.01,67430.0,42.4546,42.4546,41.9269,42.0521,67430.0
2020-10-23 09:35:00,46.98,47.0,46.62,46.76,40708.0,42.0253,42.0432,41.7032,41.8285,40708.0
2020-10-23 09:40:00,46.77,46.89,46.63,46.89,8215.0,41.8374,41.9448,41.7122,41.9448,8215.0
2020-10-23 09:45:00,46.86,46.89,46.74,46.89,10199.0,41.9179,41.9448,41.8106,41.9448,10199.0
2020-10-23 09:50:00,46.86,46.86,46.69,46.84,9973.0,41.9179,41.9179,41.7659,41.9,9973.0
2020-10-23 09:55:00,46.79,46.85,46.72,46.85,11667.0,41.8553,41.909,41.7927,41.909,11667.0
2020-10-23 10:00:00,46.84,46.85,46.74,46.74,9595.0,41.9,41.909,41.8106,41.8106,9595.0
2020-10-23 10:05:00,46.72,46.75,46.65,46.72,14155.0,41.7927,41.8195,41.7301,41.7927,14155.0
2020-10-23 10:10:00,46.73,46.85,46.71,46.82,14696.0,41.8016,41.909,41.7837,41.8821,14696.0
2020-10-23 10:15:00,46.79,46.79,46.6,46.61,13510.0,41.8553,41.8553,41.6853,41.6943,13510.0
2020-10-23 10:20:00,46.62,46.67,46.56,46.67,11832.0,41.7032,41.748,41.6496,41.748,11832.0
2020-10-23 10:25:00,46.68,46.83,46.66,46.76,9223.0,41.7569,41.8911,41.739,41.8285,9223.0
2020-10-23 10:30:00,46.75,46.81,46.73,46.8,5479.0,41.8195,41.8732,41.8016,41.8643,5479.0
2020-10-23 10:35:00,46.78,46.94,46.75,46.93,17658.0,41.8464,41.9895,41.8195,41.9805,17658.0
2020-10-23 10:40:00,46.95,47.0,46.92,46.97,13868.0,41.9984,42.0432,41.9716,42.0163,13868.0
2020-10-23 10:45:00,46.97,47.09,46.95,47.06,19591.0,42.0163,42.1237,41.9984,42.0968,19591.0
2020-10-23 10:50:00,47.06,47.07,46.94,47.01,93354.0,42.0968,42.1058,41.9895,42.0521,93354.0
2020-10-23 10:55:00,47.01,47.04,46.98,47.04,10611.0,42.0521,42.0789,42.0253,42.0789,10611.0
2020-10-23 11:00:00,47.04,47.08,46.99,46.99,22315.0,42.0789,42.1147,42.0342,42.0342,22315.0
2020-10-23 11:05:00,46.99,47.0,46.92,46.96,12669.0,42.0342,42.0432,41.9716,42.0074,12669.0
2020-10-23 11:10:00,46.96,46.98,46.93,46.98,23164.0,42.0074,42.0253,41.9805,42.0253,23164.0
2020-10-23 11:15:00,46.99,47.04,46.94,46.95,17342.0,42.0342,42.0789,41.9895,41.9984,17342.0
2020-10-23 11:20:00,46.95,46.96,46.86,46.86,12466.0,41.9984,42.0074,41.9179,41.9179,12466.0
2020-10-23 11:25:00,46.84,46.9,46.83,46.86,14177.0,41.9,41.9537,41.8911,41.9179,14177.0
2020-10-23 11:30:00,46.87,46.93,46.87,46.89,11641.0,41.9269,41.9805,41.9269,41.9448,11641.0
2020-10-23 11:35:00,46.88,46.93,46.77,46.77,84943.0,41.9358,41.9805,41.8374,41.8374,84943.0
2020-10-23 11:40:00,46.79,46.88,46.77,46.84,8730.0,41.8553,41.9358,41.8374,41.9,8730.0
2020-10-23 11:45:00,46.83,46.83,46.69,46.7,9333.0,41.8911,41.8911,41.7659,41.7748,9333.0
2020-10-23 11:50:00,46.69,46.78,46.68,46.76,6620.0,41.7659,41.8464,41.7569,41.8285,6620.0
2020-10-23 11:55:00,46.75,46.83,46.75,46.82,7675.0,41.8195,41.8911,41.8195,41.8821,7675.0
2020-10-23 12:00:00,46.8,46.85,46.78,46.78,4629.0,41.8643,41.909,41.8464,41.8464,4629.0
2020-10-23 12:05:00,46.79,46.85,46.78,46.85,5415.0,41.8553,41.909,41.8464,41.909,5415.0
2020-10-23 12:10:00,46.87,46.87,46.79,46.82,4887.0,41.9269,41.9269,41.8553,41.8821,4887.0
2020-10-23 12:15:00,46.85,46.87,46.71,46.75,11019.0,41.909,41.9269,41.7837,41.8195,11019.0
2020-10-23 12:20:00,46.73,46.73,46.66,46.69,6420.0,41.8016,41.8016,41.739,41.7659,6420.0
2020-10-23 12:25:00,46.69,46.7,46.65,46.67,4158.0,41.7659,41.7748,41.7301,41.748,4158.0
2020-10-23 12:30:00,46.66,46.69,46.64,46.66,6224.0,41.739,41.7659,41.7211,41.739,6224.0
2020-10-23 12:35:00,46.65,46.7,46.65,46.67,4047.0,41.7301,41.7748,41.7301,41.748,4047.0
2020-10-23 12:40:00,46.68,46.74,46.67,46.71,10536.0,41.7569,41.8106,41.748,41.7837,10536.0
2020-10-23 12:45:00,46.71,46.77,46.71,46.76,4813.0,41.7837,41.8374,41.7837,41.8285,4813.0
2020-10-23 12:50:00,46.77,46.81,46.76,46.78,7327.0,41.8374,41.8732,41.8285,41.8464,7327.0
2020-10-23 12:55:00,46.79,46.81,46.6,46.61,10991.0,41.8553,41.8732,41.6853,41.6943,10991.0
2020-10-23 13:00:00,46.61,46.71,46.6,46.71,5140.0,41.6943,41.7837,41.6853,41.7837,5140.0
2020-10-23 13:05:00,46.72,46.73,46.68,46.68,11180.0,41.7927,41.8016,41.7569,41.7569,11180.0
2020-10-23 13:10:00,46.68,46.74,46.66,46.7,9909.0,41.7569,41.8106,41.739,41.7748,9909.0
2020-10-23 13:15:00,46.7,46.71,46.66,46.67,4698.0,41.7748,41.7837,41.739,41.748,4698.0
2020-10-23 13:20:00,46.66,46.7,46.64,46.7,14101.0,41.739,41.7748,41.7211,41.7748,14101.0
2020-10-23 13:25:00,46.69,46.71,46.68,46.7,5933.0,41.7659,41.7837,41.7569,41.7748,5933.0
2020-10-23 13:30:00,46.69,46.72,46.69,46.71,11726.0,41.7659,41.7927,41.7659,41.7837,11726.0
2020-10-23 13:35:00,46.71,46.73,46.67,46.72,8552.0,41.7837,41.8016,41.748,41.7927,8552.0
2020-10-23 13:40:00,46.72,46.72,46.61,46.61,12057.0,41.7927,41.7927,41.6943,41.6943,12057.0
2020-10-23 13:45:00,46.61,46.7,46.61,46.7,11637.0,41.6943,41.7748,41.6943,41.7748,11637.0
2020-10-23 13:50:00,46.7,46.73,46.68,46.69,9315.0,41.7748,41.8016,41.7569,41.7659,9315.0
2020-10-23 13:55:00,46.69,46.71,46.69,46.71,7082.0,41.7659,41.7837,41.7659,41.7837,7082.0
2020-10-23 14:00:00,46.7,46.7,46.67,46.68,9325.0,41.7748,41.7748,41.748,41.7569,9325.0
2020-10-23 14:05:00,46.69,46.75,46.69,46.72,11130.0,41.7659,41.8195,41.7659,41.7927,11130.0
2020-10-23 14:10:00,46.71,46.72,46.68,46.69,5790.0,41.7837,41.7927,41.7569,41.7659,5790.0
2020-10-23 14:15:00,46.68,46.76,46.66,46.74,8802.0,41.7569,41.8285,41.739,41.8106,8802.0
2020-10-23 14:20:00,46.73,46.81,46.73,46.81,5042.0,41.8016,41.8732,41.8016,41.8732,5042.0
2020-10-23 14:25:00,46.82,46.82,46.79,46.81,21391.0,41.8821,41.8821,41.8553,41.8732,21391.0
2020-10-23 14:30:00,46.8,46.85,46.8,46.83,6529.0,41.8643,41.909,41.8643,41.8911,6529.0
2020-10-23 14:35:00,46.83,46.87,46.8,46.87,7308.0,41.8911,41.9269,41.8643,41.9269,7308.0
2020-10-23 14:40:00,46.86,46.86,46.81,46.84,7767.0,41.9179,41.9179,41.8732,41.9,7767.0
2020-10-23 14:45:00,46.84,46.91,46.81,46.91,7611.0,41.9,41.9627,41.8732,41.9627,7611.0
2020-10-23 14:50:00,46.91,46.94,46.88,46.9,8235.0,41.9627,41.9895,41.9358,41.9537,8235.0
2020-10-23 14:55:00,46.89,46.89,46.83,46.84,8826.0,41.9448,41.9448,41.8911,41.9,8826.0
2020-10-23 15:00:00,46.84,46.84,46.78,46.8,10312.0,41.9,41.9,41.8464,41.8643,10312.0
2020-10-23 15:05:00,46.79,46.8,46.78,46.79,7479.0,41.8553,41.8643,41.8464,41.8553,7479.0
2020-10-23 15:10:00,46.79,46.81,46.73,46.75,17339.0,41.8553,41.8732,41.8016,41.8195,17339.0
2020-10-23 15:15:00,46.74,46.78,46.74,46.75,10239.0,41.8106,41.8464,41.8106,41.8195,10239.0
2020-10-23 15:20:00,46.74,46.74,46.68,46.69,14753.0,41.8106,41.8106,41.7569,41.7659,14753.0
2020-10-23 15:25:00,46.7,46.76,46.67,46.75,24045.0,41.7748,41.8285,41.748,41.8195,24045.0
2020-10-23 15:30:00,46.75,46.75,46.71,46.72,20027.0,41.8195,41.8195,41.7837,41.7927,20027.0
2020-10-23 15:35:00,46.74,46.89,46.74,46.89,15403.0,41.8106,41.9448,41.8106,41.9448,15403.0
2020-10-23 15:40:00,46.88,46.99,46.87,46.95,23494.0,41.9358,42.0342,41.9269,41.9984,23494.0
2020-10-23 15:45:00,46.95,47.02,46.93,47.0,33791.0,41.9984,42.0611,41.9805,42.0432,33791.0
2020-10-23 15:50:00,47.0,47.0,46.83,46.84,71489.0,42.0432,42.0432,41.8911,41.9,71489.0
2020-10-23 15:55:00,46.84,46.89,46.79,46.88,92679.0,41.9,41.9448,41.8553,41.9358,92679.0
2020-10-26 09:30:00,46.41,46.69,46.13,46.14,29356.0,41.5154,41.7659,41.2649,41.2739,29356.0
2020-10-26 09:35:00,46.16,46.18,45.94,45.95,16535.0,41.2918,41.3096,41.095,41.1039,16535.0
2020-10-26 09:40:00,45.95,46.01,45.69,45.77,9920.0,41.1039,41.1576,40.8713,40.9429,9920.0
2020-10-26 09:45:00,45.77,45.84,45.65,45.78,18039.0,40.9429,41.0055,40.8355,40.9518,18039.0
2020-10-26 09:50:00,45.75,45.76,45.57,45.66,32274.0,40.925,40.9339,40.764,40.8445,32274.0
2020-10-26 09:55:00,45.66,45.66,45.45,45.48,42958.0,40.8445,40.8445,40.6566,40.6835,42958.0
2020-10-26 10:00:00,45.46,45.5,45.34,45.41,18853.0,40.6656,40.7014,40.5582,40.6209,18853.0
2020-10-26 10:05:00,45.47,45.49,45.34,45.37,23037.0,40.6745,40.6924,40.5582,40.5851,23037.0
2020-10-26 10:10:00,45.37,45.4,45.28,45.33,60707.0,40.5851,40.6119,40.5046,40.5493,60707.0
2020-10-26 10:15:00,45.32,45.39,45.26,45.32,11670.0,40.5403,40.603,40.4867,40.5403,11670.0
2020-10-26 10:20:00,45.32,45.36,45.26,45.28,18381.0,40.5403,40.5761,40.4867,40.5046,18381.0
2020-10-26 10:25:00,45.29,45.31,45.17,45.2,25048.0,40.5135,40.5314,40.4062,40.433,25048.0
2020-10-26 10:30:00,45.21,45.21,45.0,45.07,77143.0,40.4419,40.4419,40.2541,40.3167,77143.0
2020-10-26 10:35:00,45.05,45.05,44.85,44.91,27825.0,40.2988,40.2988,40.1199,40.1736,27825.0
2020-10-26 10:40:00,44.93,45.0,44.87,44.93,32362.0,40.1915,40.2541,40.1378,40.1915,32362.0
2020-10-26 10:45:00,44.95,44.98,44.67,44.75,35421.0,40.2094,40.2362,39.9589,40.0305,35421.0
2020-10-26 10:50:00,44.75,44.75,44.61,44.61,89304.0,40.0305,40.0305,39.9052,39.9052,89304.0
2020-10-26 10:55:00,44.61,44.65,44.49,44.54,58371.0,39.9052,39.941,39.7979,39.8426,58371.0
2020-10-26 11:00:00,44.55,44.59,44.42,44.42,39169.0,39.8516,39.8873,39.7353,39.7353,39169.0
2020-10-26 11:05:00,44.42,44.62,44.39,44.62,29621.0,39.7353,39.9142,39.7084,39.9142,29621.0
2020-10-26 11:10:00,44.61,44.67,44.54,44.6,62307.0,39.9052,39.9589,39.8426,39.8963,62307.0
2020-10-26 11:15:00,44.58,44.66,44.51,44.58,24986.0,39.8784,39.9499,39.8158,39.8784,24986.0
2020-10-26 11:20:00,44.56,44.59,44.47,44.56,20541.0,39.8605,39.8873,39.78,39.8605,20541.0
2020-10-26 11:25:00,44.55,44.77,44.55,44.72,15174.0,39.8516,40.0483,39.8516,40.0036,15174.0
2020-10-26 11:30:00,44.7,44.78,44.62,44.68,17445.0,39.9857,40.0573,39.9142,39.9678,17445.0
2020-10-26 11:35:00,44.68,44.71,44.6,44.69,14463.0,39.9678,39.9947,39.8963,39.9768,14463.0
2020-10-26 11:40:00,44.68,44.7,44.62,44.7,12487.0,39.9678,39.9857,39.9142,39.9857,12487.0
2020-10-26 11:45:00,44.73,44.73,44.64,44.69,10595.0,40.0126,40.0126,39.9321,39.9768,10595.0
2020-10-26 11:50:00,44.69,44.69,44.57,44.66,36424.0,39.9768,39.9768,39.8694,39.9499,36424.0
2020-10-26 11:55:00,44.66,44.66,44.32,44.33,14106.0,39.9499,39.9499,39.6458,39.6548,14106.0
2020-10-26 12:00:00,44.34,44.37,44.26,44.37,11695.0,39.6637,39.6905,39.5921,39.6905,11695.0
2020-10-26 12:05:00,44.36,44.47,44.33,44.42,8506.0,39.6816,39.78,39.6548,39.7353,8506.0
2020-10-26 12:10:00,44.42,44.43,44.34,44.36,30540.0,39.7353,39.7442,39.6637,39.6816,30540.0
2020-10-26 12:15:00,44.36,44.43,44.36,44.4,17694.0,39.6816,39.7442,39.6816,39.7174,17694.0
2020-10-26 12:20:00,44.4,44.46,44.28,44.46,28652.0,39.7174,39.771,39.61,39.771,28652.0
2020-10-26 12:25:00,44.46,44.49,44.41,44.48,8492.0,39.771,39.7979,39.7263,39.7889,8492.0
2020-10-26 12:30:00,44.47,44.48,44.27,44.27,33079.0,39.78,39.7889,39.6011,39.6011,33079.0
2020-10-26 12:35:00,44.28,44.41,44.23,44.41,26997.0,39.61,39.7263,39.5653,39.7263,26997.0
2020-10-26 12:40:00,44.42,44.47,44.37,44.41,17681.0,39.7353,39.78,39.6905,39.7263,17681.0
2020-10-26 12:45:00,44.41,44.41,44.31,44.34,19596.0,39.7263,39.7263,39.6369,39.6637,19596.0
2020-10-26 12:50:00,44.34,44.49,44.34,44.47,13029.0,39.6637,39.7979,39.6637,39.78,13029.0
2020-10-26 12:55:00,44.47,44.57,44.42,44.57,8785.0,39.78,39.8694,39.7353,39.8694,8785.0
2020-10-26 13:00:00,44.57,44.57,44.43,44.5,11830.0,39.8694,39.8694,39.7442,39.8068,11830.0
2020-10-26 13:05:00,44.48,44.51,44.44,44.51,8462.0,39.7889,39.8158,39.7532,39.8158,8462.0
2020-10-26 13:10:00,44.51,44.58,44.5,44.51,7924.0,39.8158,39.8784,39.8068,39.8158,7924.0
2020-10-26 13:15:00,44.5,44.51,44.42,44.42,8613.0,39.8068,39.8158,39.7353,39.7353,8613.0
2020-10-26 13:20:00,44.42,44.46,44.36,44.36,10116.0,39.7353,39.771,39.6816,39.6816,10116.0
2020-10-26 13:25:00,44.36,44.42,44.34,44.38,17480.0,39.6816,39.7353,39.6637,39.6995,17480.0
2020-10-26 13:30:00,44.38,44.41,44.34,44.4,34265.0,39.6995,39.7263,39.6637,39.7174,34265.0
2020-10-26 13:35:00,44.39,44.49,44.39,44.48,8617.0,39.7084,39.7979,39.7084,39.7889,8617.0
2020-10-26 13:40:00,44.46,44.48,44.44,44.48,8270.0,39.771,39.7889,39.7532,39.7889,8270.0
2020-10-26 13:45:00,44.49,44.54,44.45,44.54,6279.0,39.7979,39.8426,39.7621,39.8426,6279.0
2020-10-26 13:50:00,44.54,44.61,44.5,44.54,18165.0,39.8426,39.9052,39.8068,39.8426,18165.0
2020-10-26 13:55:00,44.54,44.6,44.5,44.6,7838.0,39.8426,39.8963,39.8068,39.8963,7838.0
2020-10-26 14:00:00,44.6,44.72,44.6,44.72,5652.0,39.8963,40.0036,39.8963,40.0036,5652.0
2020-10-26 14:05:00,44.73,44.77,44.65,44.67,16261.0,40.0126,40.0483,39.941,39.9589,16261.0
2020-10-26 14:10:00,44.68,44.75,44.68,44.75,15912.0,39.9678,40.0305,39.9678,40.0305,15912.0
2020-10-26 14:15:00,44.75,44.87,44.73,44.86,7529.0,40.0305,40.1378,40.0126,40.1289,7529.0
2020-10-26 14:20:00,44.85,44.86,44.81,44.86,6950.0,40.1199,40.1289,40.0841,40.1289,6950.0
2020-10-26 14:25:00,44.84,44.96,44.82,44.94,10390.0,40.111,40.2183,40.0931,40.2004,10390.0
2020-10-26 14:30:00,44.93,44.93,44.83,44.86,8815.0,40.1915,40.1915,40.102,40.1289,8815.0
2020-10-26 14:35:00,44.85,44.9,44.83,44.87,8110.0,40.1199,40.1646,40.102,40.1378,8110.0
2020-10-26 14:40:00,44.87,44.95,44.85,44.85,18751.0,40.1378,40.2094,40.1199,40.1199,18751.0
2020-10-26 14:45:00,44.85,44.85,44.79,44.82,12722.0,40.1199,40.1199,40.0662,40.0931,12722.0
2020-10-26 14:50:00,44.82,44.87,44.79,44.85,14695.0,40.0931,40.1378,40.0662,40.1199,14695.0
2020-10-26 14:55:00,44.86,44.86,44.79,44.79,7884.0,40.1289,40.1289,40.0662,40.0662,7884.0
2020-10-26 15:00:00,44.81,44.88,44.78,44.8,8370.0,40.0841,40.1467,40.0573,40.0752,8370.0
2020-10-26 15:05:00,44.79,44.79,44.7,44.72,7671.0,40.0662,40.0662,39.9857,40.0036,7671.0
2020-10-26 15:10:00,44.72,44.75,44.7,44.75,11087.0,40.0036,40.0305,39.9857,40.0305,11087.0
2020-10-26 15:15:00,44.75,44.8,44.73,44.8,21604.0,40.0305,40.0752,40.0126,40.0752,21604.0
2020-10-26 15:20:00,44.8,44.89,44.78,44.86,11651.0,40.0752,40.1557,40.0573,40.1289,11651.0
2020-10-26 15:25:00,44.86,44.9,44.84,44.88,12480.0,40.1289,40.1646,40.111,40.1467,12480.0
2020-10-26 15:30:00,44.89,44.97,44.83,44.91,21854.0,40.1557,40.2273,40.102,40.1736,21854.0
2020-10-26 15:35:00,44.91,44.94,44.83,44.89,15801.0,40.1736,40.2004,40.102,40.1557,15801.0
2020-10-26 15:40:00,44.89,44.9,44.81,44.85,17961.0,40.1557,40.1646,40.0841,40.1199,17961.0
2020-10-26 15:45:00,44.82,44.84,44.67,44.67,49988.0,40.0931,40.111,39.9589,39.9589,49988.0
2020-10-26 15:50:00,44.67,44.84,44.63,44.84,34457.0,39.9589,40.111,39.9231,40.111,34457.0
2020-10-26 15:55:00,44.82,44.94,44.81,44.93,74052.0,40.0931,40.2004,40.0841,40.1915,74052.0
2020-10-27 09:30:00,44.95,44.95,44.55,44.88,27221.0,40.2094,40.2094,39.8516,40.1467,27221.0
2020-10-27 09:35:00,44.91,45.06,44.91,44.99,7500.0,40.1736,40.3078,40.1736,40.2451,7500.0
2020-10-27 09:40:00,44.98,44.98,44.64,44.69,3200.0,40.2362,40.2362,39.9321,39.9768,3200.0
2020-10-27 09:45:00,44.69,44.7,44.55,44.57,11102.0,39.9768,39.9857,39.8516,39.8694,11102.0
2020-10-27 09:50:00,44.56,44.69,44.53,44.58,13868.0,39.8605,39.9768,39.8337,39.8784,13868.0
2020-10-27 09:55:00,44.6,44.66,44.5,44.58,11428.0,39.8963,39.9499,39.8068,39.8784,11428.0
2020-10-27 10:00:00,44.6,44.62,44.42,44.43,19011.0,39.8963,39.9142,39.7353,39.7442,19011.0
2020-10-27 10:05:00,44.41,44.51,44.41,44.47,9489.0,39.7263,39.8158,39.7263,39.78,9489.0
2020-10-27 10:10:00,44.45,44.69,44.45,44.62,21119.0,39.7621,39.9768,39.7621,39.9142,21119.0
2020-10-27 10:15:00,44.63,44.65,44.42,44.42,11607.0,39.9231,39.941,39.7353,39.7353,11607.0
2020-10-27 10:20:00,44.46,44.48,44.41,44.44,6199.0,39.771,39.7889,39.7263,39.7532,6199.0
2020-10-27 10:25:00,44.46,44.54,44.43,44.46,5014.0,39.771,39.8426,39.7442,39.771,5014.0
2020-10-27 10:30:00,44.48,44.55,44.45,44.55,3952.0,39.7889,39.8516,39.7621,39.8516,3952.0
2020-10-27 10:35:00,44.57,44.6,44.5,44.5,6953.0,39.8694,39.8963,39.8068,39.8068,6953.0
2020-10-27 10:40:00,44.5,44.5,44.45,44.45,2860.0,39.8068,39.8068,39.7621,39.7621,2860.0
2020-10-27 10:45:00,44.49,44.6,44.44,44.59,4835.0,39.7979,39.8963,39.7532,39.8873,4835.0
2020-10-27 10:50:00,44.57,44.62,44.46,44.47,4299.0,39.8694,39.9142,39.771,39.78,4299.0
2020-10-27 10:55:00,44.47,44.48,44.43,44.43,8618.0,39.78,39.7889,39.7442,39.7442,8618.0
2020-10-27 11:00:00,44.43,44.52,44.4,44.51,10492.0,39.7442,39.8247,39.7174,39.8158,10492.0
2020-10-27 11:05:00,44.54,44.55,44.49,44.5,2300.0,39.8426,39.8516,39.7979,39.8068,2300.0
2020-10-27 11:10:00,44.49,44.54,44.44,44.49,11133.0,39.7979,39.8426,39.7532,39.7979,11133.0
2020-10-27 11:15:00,44.47,44.51,44.44,44.45,4752.0,39.78,39.8158,39.7532,39.7621,4752.0
2020-10-27 11:20:00,44.47,44.48,44.43,44.47,4330.0,39.78,39.7889,39.7442,39.78,4330.0
2020-10-27 11:25:00,44.47,44.47,44.37,44.37,6739.0,39.78,39.78,39.6905,39.6905,6739.0
2020-10-27 11:30:00,44.38,44.4,44.28,44.32,5871.0,39.6995,39.7174,39.61,39.6458,5871.0
2020-10-27 11:35:00,44.3,44.33,44.3,44.32,4413.0,39.6279,39.6548,39.6279,39.6458,4413.0
2020-10-27 11:40:00,44.32,44.36,44.26,44.3,14397.0,39.6458,39.6816,39.5921,39.6279,14397.0
2020-10-27 11:45:00,44.29,44.31,44.25,44.29,6824.0,39.619,39.6369,39.5832,39.619,6824.0
2020-10-27 11:50:00,44.3,44.35,44.29,44.35,4425.0,39.6279,39.6726,39.619,39.6726,4425.0
2020-10-27 11:55:00,44.35,44.44,44.32,44.32,23725.0,39.6726,39.7532,39.6458,39.6458,23725.0
2020-10-27 12:00:00,44.33,44.42,44.32,44.4,14145.0,39.6548,39.7353,39.6458,39.7174,14145.0
2020-10-27 12:05:00,44.42,44.43,44.37,44.41,5874.0,39.7353,39.7442,39.6905,39.7263,5874.0
2020-10-27 12:10:00,44.4,44.4,44.33,44.34,15353.0,39.7174,39.7174,39.6548,39.6637,15353.0
2020-10-27 12:15:00,44.33,44.34,44.25,44.26,7465.0,39.6548,39.6637,39.5832,39.5921,7465.0
2020-10-27 12:20:00,44.28,44.29,44.26,44.26,2725.0,39.61,39.619,39.5921,39.5921,2725.0
2020-10-27 12:25:00,44.27,44.28,44.19,44.19,4584.0,39.6011,39.61,39.5295,39.5295,4584.0
2020-10-27 12:30:00,44.2,44.2,44.11,44.11,4650.0,39.5385,39.5385,39.458,39.458,4650.0
2020-10-27 12:35:00,44.1,44.12,44.09,44.09,6962.0,39.449,39.4669,39.4401,39.4401,6962.0
2020-10-27 12:40:00,44.08,44.08,43.94,43.96,24790.0,39.4311,39.4311,39.3059,39.3238,24790.0
2020-10-27 12:45:00,43.94,44.03,43.92,44.01,8779.0,39.3059,39.3864,39.288,39.3685,8779.0
2020-10-27 12:50:00,44.0,44.04,43.97,44.04,22351.0,39.3596,39.3953,39.3327,39.3953,22351.0
2020-10-27 12:55:00,44.03,44.06,44.01,44.05,4700.0,39.3864,39.4132,39.3685,39.4043,4700.0
2020-10-27 13:00:00,44.05,44.07,44.03,44.03,28715.0,39.4043,39.4222,39.3864,39.3864,28715.0
2020-10-27 13:05:00,44.04,44.07,44.01,44.05,4213.0,39.3953,39.4222,39.3685,39.4043,4213.0
2020-10-27 13:10:00,44.05,44.06,44.0,44.0,4083.0,39.4043,39.4132,39.3596,39.3596,4083.0
2020-10-27 13:15:00,44.02,44.04,43.97,44.04,6345.0,39.3774,39.3953,39.3327,39.3953,6345.0
2020-10-27 13:20:00,44.04,44.13,44.03,44.12,5897.0,39.3953,39.4758,39.3864,39.4669,5897.0
2020-10-27 13:25:00,44.14,44.3,44.14,44.3,7500.0,39.4848,39.6279,39.4848,39.6279,7500.0
2020-10-27 13:30:00,44.3,44.31,44.24,44.31,28800.0,39.6279,39.6369,39.5742,39.6369,28800.0
2020-10-27 13:35:00,44.31,44.31,44.27,44.31,4191.0,39.6369,39.6369,39.6011,39.6369,4191.0
2020-10-27 13:40:00,44.31,44.31,44.25,44.25,6300.0,39.6369,39.6369,39.5832,39.5832,6300.0
2020-10-27 13:45:00,44.24,44.34,44.23,44.34,3432.0,39.5742,39.6637,39.5653,39.6637,3432.0
2020-10-27 13:50:00,44.33,44.38,44.29,44.37,7587.0,39.6548,39.6995,39.619,39.6905,7587.0
2020-10-27 13:55:00,44.36,44.37,44.35,44.35,3200.0,39.6816,39.6905,39.6726,39.6726,3200.0
2020-10-27 14:00:00,44.37,44.42,44.35,44.42,38926.0,39.6905,39.7353,39.6726,39.7353,38926.0
2020-10-27 14:05:00,44.42,44.44,44.36,44.39,7382.0,39.7353,39.7532,39.6816,39.7084,7382.0
2020-10-27 14:10:00,44.38,44.38,44.32,44.36,5224.0,39.6995,39.6995,39.6458,39.6816,5224.0
2020-10-27 14:15:00,44.36,44.37,44.29,44.31,4808.0,39.6816,39.6905,39.619,39.6369,4808.0
2020-10-27 14:20:00,44.3,44.33,44.28,44.32,5100.0,39.6279,39.6548,39.61,39.6458,5100.0
2020-10-27 14:25:00,44.32,44.39,44.32,44.39,7691.0,39.6458,39.7084,39.6458,39.7084,7691.0
2020-10-27 14:30:00,44.39,44.4,44.34,44.38,9953.0,39.7084,39.7174,39.6637,39.6995,9953.0
2020-10-27 14:35:00,44.38,44.44,44.38,44.4,8453.0,39.6995,39.7532,39.6995,39.7174,8453.0
2020-10-27 14:40:00,44.39,44.46,44.37,44.38,8814.0,39.7084,39.771,39.6905,39.6995,8814.0
2020-10-27 14:45:00,44.38,44.4,44.33,44.39,3526.0,39.6995,39.7174,39.6548,39.7084,3526.0
2020-10-27 14:50:00,44.38,44.39,44.35,44.38,8502.0,39.6995,39.7084,39.6726,39.6995,8502.0
2020-10-27 14:55:00,44.38,44.41,44.32,44.37,82101.0,39.6995,39.7263,39.6458,39.6905,82101.0
2020-10-27 15:00:00,44.36,44.37,44.3,44.34,9217.0,39.6816,39.6905,39.6279,39.6637,9217.0
2020-10-27 15:05:00,44.34,44.35,44.24,44.24,6230.0,39.6637,39.6726,39.5742,39.5742,6230.0
2020-10-27 15:10:00,44.25,44.27,44.19,44.22,20739.0,39.5832,39.6011,39.5295,39.5564,20739.0
2020-10-27 15:15:00,44.21,44.24,44.17,44.24,8885.0,39.5474,39.5742,39.5116,39.5742,8885.0
2020-10-27 15:20:00,44.23,44.24,44.2,44.21,12460.0,39.5653,39.5742,39.5385,39.5474,12460.0
2020-10-27 15:25:00,44.2,44.24,44.18,44.22,10351.0,39.5385,39.5742,39.5206,39.5564,10351.0
2020-10-27 15:30:00,44.21,44.25,44.21,44.21,14130.0,39.5474,39.5832,39.5474,39.5474,14130.0
2020-10-27 15:35:00,44.22,44.24,44.18,44.21,8731.0,39.5564,39.5742,39.5206,39.5474,8731.0
2020-10-27 15:40:00,44.21,44.23,44.17,44.23,12244.0,39.5474,39.5653,39.5116,39.5653,12244.0
2020-10-27 15:45:00,44.22,44.24,44.14,44.17,34154.0,39.5564,39.5742,39.4848,39.5116,34154.0
2020-10-27 15:50:00,44.16,44.16,44.08,44.14,31351.0,39.5027,39.5027,39.4311,39.4848,31351.0
2020-10-27 15:55:00,44.14,44.14,44.03,44.05,92862.0,39.4848,39.4848,39.3864,39.4043,92862.0
2020-10-28 09:30:00,43.0,43.39,42.83,42.89,60905.0,38.465,38.8139,38.3129,38.3666,60905.0
2020-10-28 09:35:00,42.83,43.04,42.72,43.0,31115.0,38.3129,38.5008,38.2146,38.465,31115.0
2020-10-28 09:40:00,43.0,43.2,42.91,43.19,20538.0,38.465,38.6439,38.3845,38.635,20538.0
2020-10-28 09:45:00,43.18,43.19,42.99,43.04,18508.0,38.626,38.635,38.4561,38.5008,18508.0
2020-10-28 09:50:00,43.0,43.07,42.87,42.88,11890.0,38.465,38.5276,38.3487,38.3577,11890.0
2020-10-28 09:55:00,42.85,42.87,42.72,42.85,25513.0,38.3308,38.3487,38.2146,38.3308,25513.0
2020-10-28 10:00:00,42.86,42.87,42.75,42.75,18891.0,38.3398,38.3487,38.2414,38.2414,18891.0
2020-10-28 10:05:00,42.75,42.85,42.73,42.84,9403.0,38.2414,38.3308,38.2235,38.3219,9403.0
2020-10-28 10:10:00,42.84,42.85,42.65,42.71,12241.0,38.3219,38.3308,38.1519,38.2056,12241.0
2020-10-28 10:15:00,42.7,42.8,42.63,42.64,48583.0,38.1967,38.2861,38.134,38.143,48583.0
2020-10-28 10:20:00,42.64,42.65,42.5,42.52,71034.0,38.143,38.1519,38.0178,38.0356,71034.0
2020-10-28 10:25:00,42.51,42.57,42.35,42.44,30216.0,38.0267,38.0804,37.8836,37.9641,30216.0
2020-10-28 10:30:00,42.44,42.52,42.35,42.42,13689.0,37.9641,38.0356,37.8836,37.9462,13689.0
2020-10-28 10:35:00,42.43,42.49,42.31,42.37,13335.0,37.9551,38.0088,37.8478,37.9015,13335.0
2020-10-28 10:40:00,42.38,42.46,42.37,42.42,26060.0,37.9104,37.982,37.9015,37.9462,26060.0
2020-10-28 10:45:00,42.42,42.42,42.26,42.28,12338.0,37.9462,37.9462,37.8031,37.821,12338.0
2020-10-28 10:50:00,42.28,42.28,42.13,42.24,14932.0,37.821,37.821,37.6868,37.7852,14932.0
2020-10-28 10:55:00,42.25,42.36,42.18,42.33,39654.0,37.7941,37.8925,37.7315,37.8657,39654.0
2020-10-28 11:00:00,42.33,42.36,42.19,42.22,64867.0,37.8657,37.8925,37.7404,37.7673,64867.0
2020-10-28 11:05:00,42.25,42.32,42.25,42.3,5482.0,37.7941,37.8567,37.7941,37.8388,5482.0
2020-10-28 11:10:00,42.3,42.35,42.25,42.28,9701.0,37.8388,37.8836,37.7941,37.821,9701.0
2020-10-28 11:15:00,42.28,42.31,42.22,42.24,7959.0,37.821,37.8478,37.7673,37.7852,7959.0
2020-10-28 11:20:00,42.24,42.3,42.24,42.27,9250.0,37.7852,37.8388,37.7852,37.812,9250.0
2020-10-28 11:25:00,42.26,42.26,42.19,42.26,11991.0,37.8031,37.8031,37.7404,37.8031,11991.0
2020-10-28 11:30:00,42.25,42.25,42.1,42.13,27837.0,37.7941,37.7941,37.6599,37.6868,27837.0
2020-10-28 11:35:00,42.13,42.32,42.13,42.25,13391.0,37.6868,37.8567,37.6868,37.7941,13391.0
2020-10-28 11:40:00,42.23,42.35,42.2,42.31,8586.0,37.7762,37.8836,37.7494,37.8478,8586.0
2020-10-28 11:45:00,42.29,42.36,42.29,42.32,7872.0,37.8299,37.8925,37.8299,37.8567,7872.0
2020-10-28 11:50:00,42.32,42.44,42.27,42.43,15119.0,37.8567,37.9641,37.812,37.9551,15119.0
2020-10-28 11:55:00,42.41,42.45,42.38,42.39,11567.0,37.9372,37.973,37.9104,37.9194,11567.0
2020-10-28 12:00:00,42.4,42.43,42.35,42.37,7163.0,37.9283,37.9551,37.8836,37.9015,7163.0
2020-10-28 12:05:00,42.35,42.48,42.31,42.43,10315.0,37.8836,37.9999,37.8478,37.9551,10315.0
2020-10-28 12:10:00,42.42,42.44,42.38,42.39,15556.0,37.9462,37.9641,37.9104,37.9194,15556.0
2020-10-28 12:15:00,42.38,42.43,42.26,42.29,18413.0,37.9104,37.9551,37.8031,37.8299,18413.0
2020-10-28 12:20:00,42.28,42.35,42.26,42.3,12678.0,37.821,37.8836,37.8031,37.8388,12678.0
2020-10-28 12:25:00,42.32,42.33,42.19,42.3,22343.0,37.8567,37.8657,37.7404,37.8388,22343.0
2020-10-28 12:30:00,42.3,42.35,42.28,42.34,9318.0,37.8388,37.8836,37.821,37.8746,9318.0
2020-10-28 12:35:00,42.34,42.4,42.18,42.2,8016.0,37.8746,37.9283,37.7315,37.7494,8016.0
2020-10-28 12:40:00,42.2,42.2,42.07,42.1,8717.0,37.7494,37.7494,37.6331,37.6599,8717.0
2020-10-28 12:45:00,42.1,42.11,42.02,42.02,13350.0,37.6599,37.6689,37.5884,37.5884,13350.0
2020-10-28 12:50:00,42.01,42.06,41.97,42.02,17619.0,37.5794,37.6242,37.5436,37.5884,17619.0
2020-10-28 12:55:00,42.05,42.1,42.03,42.1,10065.0,37.6152,37.6599,37.5973,37.6599,10065.0
2020-10-28 13:00:00,42.09,42.13,41.99,42.04,8125.0,37.651,37.6868,37.5615,37.6063,8125.0
2020-10-28 13:05:00,42.03,42.06,41.98,42.0,7251.0,37.5973,37.6242,37.5526,37.5705,7251.0
2020-10-28 13:10:00,42.0,42.02,41.91,41.93,6121.0,37.5705,37.5884,37.49,37.5079,6121.0
2020-10-28 13:15:00,41.91,41.99,41.9,41.97,7995.0,37.49,37.5615,37.481,37.5436,7995.0
2020-10-28 13:20:00,41.97,42.01,41.93,42.01,32993.0,37.5436,37.5794,37.5079,37.5794,32993.0
2020-10-28 13:25:00,42.03,42.28,42.03,42.26,55195.0,37.5973,37.821,37.5973,37.8031,55195.0
2020-10-28 13:30:00,42.3,42.42,42.29,42.41,12726.0,37.8388,37.9462,37.8299,37.9372,12726.0
2020-10-28 13:35:00,42.41,42.53,42.4,42.44,24439.0,37.9372,38.0446,37.9283,37.9641,24439.0
2020-10-28 13:40:00,42.44,42.47,42.36,42.45,12874.0,37.9641,37.9909,37.8925,37.973,12874.0
2020-10-28 13:45:00,42.46,42.48,42.39,42.41,16086.0,37.982,37.9999,37.9194,37.9372,16086.0
2020-10-28 13:50:00,42.4,42.47,42.4,42.46,9142.0,37.9283,37.9909,37.9283,37.982,9142.0
2020-10-28 13:55:00,42.45,42.53,42.42,42.53,9579.0,37.973,38.0446,37.9462,38.0446,9579.0
2020-10-28 14:00:00,42.52,42.53,42.4,42.41,18586.0,38.0356,38.0446,37.9283,37.9372,18586.0
2020-10-28 14:05:00,42.4,42.43,42.37,42.41,11720.0,37.9283,37.9551,37.9015,37.9372,11720.0
2020-10-28 14:10:00,42.41,42.42,42.31,42.34,8432.0,37.9372,37.9462,37.8478,37.8746,8432.0
2020-10-28 14:15:00,42.35,42.35,42.25,42.31,10466.0,37.8836,37.8836,37.7941,37.8478,10466.0
2020-10-28 14:20:00,42.31,42.36,42.28,42.36,25957.0,37.8478,37.8925,37.821,37.8925,25957.0
2020-10-28 14:25:00,42.37,42.41,42.32,42.39,14259.0,37.9015,37.9372,37.8567,37.9194,14259.0
2020-10-28 14:30:00,42.4,42.43,42.32,42.36,17419.0,37.9283,37.9551,37.8567,37.8925,17419.0
2020-10-28 14:35:00,42.34,42.35,42.29,42.31,14534.0,37.8746,37.8836,37.8299,37.8478,14534.0
2020-10-28 14:40:00,42.31,42.4,42.31,42.4,11719.0,37.8478,37.9283,37.8478,37.9283,11719.0
2020-10-28 14:45:00,42.4,42.46,42.38,42.38,17196.0,37.9283,37.982,37.9104,37.9104,17196.0
2020-10-28 14:50:00,42.38,42.4,42.24,42.24,13712.0,37.9104,37.9283,37.7852,37.7852,13712.0
2020-10-28 14:55:00,42.25,42.45,42.25,42.41,23757.0,37.7941,37.973,37.7941,37.9372,23757.0
2020-10-28 15:00:00,42.42,42.44,42.36,42.37,14724.0,37.9462,37.9641,37.8925,37.9015,14724.0
2020-10-28 15:05:00,42.37,42.42,42.36,42.36,10118.0,37.9015,37.9462,37.8925,37.8925,10118.0
2020-10-28 15:10:00,42.36,42.45,42.32,42.45,10403.0,37.8925,37.973,37.8567,37.973,10403.0
2020-10-28 15:15:00,42.44,42.45,42.35,42.38,13121.0,37.9641,37.973,37.8836,37.9104,13121.0
2020-10-28 15:20:00,42.37,42.54,42.35,42.52,14132.0,37.9015,38.0535,37.8836,38.0356,14132.0
2020-10-28 15:25:00,42.52,42.57,42.5,42.56,17374.0,38.0356,38.0804,38.0178,38.0714,17374.0
2020-10-28 15:30:00,42.56,42.71,42.56,42.71,24051.0,38.0714,38.2056,38.0714,38.2056,24051.0
2020-10-28 15:35:00,42.71,42.72,42.57,42.57,41491.0,38.2056,38.2146,38.0804,38.0804,41491.0
2020-10-28 15:40:00,42.58,42.6,42.53,42.55,44526.0,38.0893,38.1072,38.0446,38.0625,44526.0
2020-10-28 15:45:00,42.56,42.58,42.42,42.46,39810.0,38.0714,38.0893,37.9462,37.982,39810.0
2020-10-28 15:50:00,42.45,42.46,42.19,42.34,117262.0,37.973,37.982,37.7404,37.8746,117262.0
2020-10-28 15:55:00,42.35,42.36,42.22,42.29,154765.0,37.8836,37.8925,37.7673,37.8299,154765.0
2020-10-29 09:30:00,42.55,42.65,42.2,42.61,45007.0,38.0625,38.1519,37.7494,38.1162,45007.0
2020-10-29 09:35:00,42.55,42.62,42.38,42.55,40744.0,38.0625,38.1251,37.9104,38.0625,40744.0
2020-10-29 09:40:00,42.5,42.59,42.38,42.46,34743.0,38.0178,38.0983,37.9104,37.982,34743.0
2020-10-29 09:45:00,42.47,43.0,42.46,42.87,95017.0,37.9909,38.465,37.982,38.3487,95017.0
2020-10-29 09:50:00,42.87,42.88,42.79,42.87,14008.0,38.3487,38.3577,38.2772,38.3487,14008.0
2020-10-29 09:55:00,42.88,43.06,42.77,42.82,30200.0,38.3577,38.5187,38.2593,38.304,30200.0
2020-10-29 10:00:00,42.82,43.0,42.77,43.0,29111.0,38.304,38.465,38.2593,38.465,29111.0
2020-10-29 10:05:00,42.95,43.07,42.83,43.05,42145.0,38.4203,38.5276,38.3129,38.5097,42145.0
2020-10-29 10:10:00,43.08,43.11,42.98,43.1,26483.0,38.5366,38.5634,38.4471,38.5545,26483.0
2020-10-29 10:15:00,43.12,43.14,43.05,43.13,17409.0,38.5724,38.5903,38.5097,38.5813,17409.0
2020-10-29 10:20:00,43.14,43.15,43.05,43.1,10715.0,38.5903,38.5992,38.5097,38.5545,10715.0
2020-10-29 10:25:00,43.11,43.25,43.07,43.17,53684.0,38.5634,38.6887,38.5276,38.6171,53684.0
2020-10-29 10:30:00,43.14,43.15,43.11,43.15,4794.0,38.5903,38.5992,38.5634,38.5992,4794.0
2020-10-29 10:35:00,43.14,43.22,43.1,43.21,13264.0,38.5903,38.6618,38.5545,38.6529,13264.0
2020-10-29 10:40:00,43.2,43.3,43.16,43.16,47695.0,38.6439,38.7334,38.6081,38.6081,47695.0
2020-10-29 10:45:00,43.17,43.21,43.08,43.11,11000.0,38.6171,38.6529,38.5366,38.5634,11000.0
2020-10-29 10:50:00,43.13,43.17,43.1,43.16,10684.0,38.5813,38.6171,38.5545,38.6081,10684.0
2020-10-29 10:55:00,43.17,43.27,43.12,43.19,49529.0,38.6171,38.7065,38.5724,38.635,49529.0
2020-10-29 11:00:00,43.19,43.22,43.08,43.08,135074.0,38.635,38.6618,38.5366,38.5366,135074.0
2020-10-29 11:05:00,43.09,43.21,43.04,43.14,44530.0,38.5455,38.6529,38.5008,38.5903,44530.0
2020-10-29 11:10:00,43.15,43.3,43.13,43.25,23762.0,38.5992,38.7334,38.5813,38.6887,23762.0
2020-10-29 11:15:00,43.25,43.26,43.15,43.15,12013.0,38.6887,38.6976,38.5992,38.5992,12013.0
2020-10-29 11:20:00,43.15,43.28,43.11,43.26,12479.0,38.5992,38.7155,38.5634,38.6976,12479.0
2020-10-29 11:25:00,43.27,43.4,43.27,43.29,6477.0,38.7065,38.8228,38.7065,38.7244,6477.0
2020-10-29 11:30:00,43.28,43.34,43.25,43.34,5822.0,38.7155,38.7692,38.6887,38.7692,5822.0
2020-10-29 11:35:00,43.32,43.32,43.24,43.25,9221.0,38.7513,38.7513,38.6797,38.6887,9221.0
2020-10-29 11:40:00,43.26,43.31,43.24,43.24,78190.0,38.6976,38.7423,38.6797,38.6797,78190.0
2020-10-29 11:45:00,43.24,43.27,43.23,43.26,22382.0,38.6797,38.7065,38.6708,38.6976,22382.0
2020-10-29 11:50:00,43.26,43.35,43.25,43.31,9434.0,38.6976,38.7781,38.6887,38.7423,9434.0
2020-10-29 11:55:00,43.31,43.35,43.28,43.35,43055.0,38.7423,38.7781,38.7155,38.7781,43055.0
2020-10-29 12:00:00,43.35,43.48,43.35,43.46,9126.0,38.7781,38.8944,38.7781,38.8765,9126.0
2020-10-29 12:05:00,43.46,43.47,43.42,43.47,3700.0,38.8765,38.8855,38.8407,38.8855,3700.0
2020-10-29 12:10:00,43.46,43.54,43.4,43.52,5500.0,38.8765,38.9481,38.8228,38.9302,5500.0
2020-10-29 12:15:00,43.52,43.61,43.5,43.51,5269.0,38.9302,39.0107,38.9123,38.9212,5269.0
2020-10-29 12:20:00,43.5,43.59,43.5,43.56,6413.0,38.9123,38.9928,38.9123,38.966,6413.0
2020-10-29 12:25:00,43.57,43.66,43.55,43.66,9955.0,38.9749,39.0554,38.957,39.0554,9955.0
2020-10-29 12:30:00,43.64,43.76,43.64,43.76,14434.0,39.0375,39.1449,39.0375,39.1449,14434.0
2020-10-29 12:35:00,43.77,43.77,43.72,43.75,6792.0,39.1538,39.1538,39.1091,39.1359,6792.0
2020-10-29 12:40:00,43.74,43.76,43.69,43.73,10744.0,39.127,39.1449,39.0822,39.118,10744.0
2020-10-29 12:45:00,43.73,43.73,43.63,43.64,7981.0,39.118,39.118,39.0286,39.0375,7981.0
2020-10-29 12:50:00,43.65,43.67,43.6,43.64,30735.0,39.0465,39.0644,39.0017,39.0375,30735.0
2020-10-29 12:55:00,43.65,43.66,43.61,43.64,12991.0,39.0465,39.0554,39.0107,39.0375,12991.0
2020-10-29 13:00:00,43.64,43.66,43.63,43.64,9596.0,39.0375,39.0554,39.0286,39.0375,9596.0
2020-10-29 13:05:00,43.64,43.65,43.6,43.6,34404.0,39.0375,39.0465,39.0017,39.0017,34404.0
2020-10-29 13:10:00,43.6,43.71,43.6,43.67,23672.0,39.0017,39.1001,39.0017,39.0644,23672.0
2020-10-29 13:15:00,43.67,43.68,43.39,43.44,9555.0,39.0644,39.0733,38.8139,38.8586,9555.0
2020-10-29 13:20:00,43.45,43.51,43.44,43.5,6278.0,38.8676,38.9212,38.8586,38.9123,6278.0
2020-10-29 13:25:00,43.49,43.6,43.49,43.59,61682.0,38.9033,39.0017,38.9033,38.9928,61682.0
2020-10-29 13:30:00,43.6,43.68,43.6,43.66,7189.0,39.0017,39.0733,39.0017,39.0554,7189.0
2020-10-29 13:35:00,43.66,43.67,43.59,43.6,13275.0,39.0554,39.0644,38.9928,39.0017,13275.0
2020-10-29 13:40:00,43.6,43.68,43.6,43.66,22076.0,39.0017,39.0733,39.0017,39.0554,22076.0
2020-10-29 13:45:00,43.67,43.76,43.67,43.76,8361.0,39.0644,39.1449,39.0644,39.1449,8361.0
2020-10-29 13:50:00,43.76,43.9,43.76,43.9,6270.0,39.1449,39.2701,39.1449,39.2701,6270.0
2020-10-29 13:55:00,43.91,43.92,43.87,43.89,5163.0,39.279,39.288,39.2433,39.2612,5163.0
2020-10-29 14:00:00,43.89,44.02,43.87,44.0,10028.0,39.2612,39.3774,39.2433,39.3596,10028.0
2020-10-29 14:05:00,44.01,44.05,43.99,44.04,6507.0,39.3685,39.4043,39.3506,39.3953,6507.0
2020-10-29 14:10:00,44.04,44.08,44.03,44.08,8188.0,39.3953,39.4311,39.3864,39.4311,8188.0
2020-10-29 14:15:00,44.09,44.17,44.06,44.17,7122.0,39.4401,39.5116,39.4132,39.5116,7122.0
2020-10-29 14:20:00,44.17,44.23,44.14,44.18,12451.0,39.5116,39.5653,39.4848,39.5206,12451.0
2020-10-29 14:25:00,44.17,44.22,44.12,44.16,8492.0,39.5116,39.5564,39.4669,39.5027,8492.0
2020-10-29 14:30:00,44.18,44.18,44.0,44.06,12455.0,39.5206,39.5206,39.3596,39.4132,12455.0
2020-10-29 14:35:00,44.07,44.08,43.86,43.87,11195.0,39.4222,39.4311,39.2343,39.2433,11195.0
2020-10-29 14:40:00,43.87,43.97,43.84,43.96,98463.0,39.2433,39.3327,39.2164,39.3238,98463.0
2020-10-29 14:45:00,43.99,44.05,43.99,43.99,23346.0,39.3506,39.4043,39.3506,39.3506,23346.0
2020-10-29 14:50:00,43.99,44.08,43.99,44.05,11281.0,39.3506,39.4311,39.3506,39.4043,11281.0
2020-10-29 14:55:00,44.06,44.07,44.03,44.04,20901.0,39.4132,39.4222,39.3864,39.3953,20901.0
2020-10-29 15:00:00,44.05,44.15,44.04,44.14,10203.0,39.4043,39.4937,39.3953,39.4848,10203.0
2020-10-29 15:05:00,44.13,44.17,44.1,44.14,19897.0,39.4758,39.5116,39.449,39.4848,19897.0
2020-10-29 15:10:00,44.15,44.16,44.06,44.07,19055.0,39.4937,39.5027,39.4132,39.4222,19055.0
2020-10-29 15:15:00,44.07,44.07,43.96,44.03,20845.0,39.4222,39.4222,39.3238,39.3864,20845.0
2020-10-29 15:20:00,44.02,44.23,44.02,44.21,39101.0,39.3774,39.5653,39.3774,39.5474,39101.0
2020-10-29 15:25:00,44.21,44.27,44.18,44.25,39221.0,39.5474,39.6011,39.5206,39.5832,39221.0
2020-10-29 15:30:00,44.26,44.27,44.16,44.16,28156.0,39.5921,39.6011,39.5027,39.5027,28156.0
2020-10-29 15:35:00,44.16,44.23,44.15,44.16,27271.0,39.5027,39.5653,39.4937,39.5027,27271.0
2020-10-29 15:40:00,44.15,44.19,44.05,44.07,31260.0,39.4937,39.5295,39.4043,39.4222,31260.0
2020-10-29 15:45:00,44.07,44.2,44.06,44.18,34744.0,39.4222,39.5385,39.4132,39.5206,34744.0
2020-10-29 15:50:00,44.17,44.35,44.15,44.29,68923.0,39.5116,39.6726,39.4937,39.619,68923.0
2020-10-29 15:55:00,44.27,44.28,44.1,44.11,171109.0,39.6011,39.61,39.449,39.458,171109.0
2020-10-30 09:30:00,43.45,44.09,43.44,43.94,30377.0,38.8676,39.4401,38.8586,39.3059,30377.0
2020-10-30 09:35:00,43.96,44.03,43.89,43.97,7982.0,39.3238,39.3864,39.2612,39.3327,7982.0
2020-10-30 09:40:00,43.91,43.91,43.73,43.79,4652.0,39.279,39.279,39.118,39.1717,4652.0
2020-10-30 09:45:00,43.8,43.93,43.73,43.78,6541.0,39.1806,39.2969,39.118,39.1628,6541.0
2020-10-30 09:50:00,43.74,43.83,43.61,43.71,9081.0,39.127,39.2075,39.0107,39.1001,9081.0
2020-10-30 09:55:00,43.74,43.9,43.71,43.71,5876.0,39.127,39.2701,39.1001,39.1001,5876.0
2020-10-30 10:00:00,43.65,43.87,43.65,43.77,4364.0,39.0465,39.2433,39.0465,39.1538,4364.0
2020-10-30 10:05:00,43.76,43.86,43.74,43.82,5065.0,39.1449,39.2343,39.127,39.1985,5065.0
2020-10-30 10:10:00,43.81,43.81,43.51,43.61,10657.0,39.1896,39.1896,38.9212,39.0107,10657.0
2020-10-30 10:15:00,43.56,43.64,43.45,43.45,14089.0,38.966,39.0375,38.8676,38.8676,14089.0
2020-10-30 10:20:00,43.49,43.51,43.39,43.4,4619.0,38.9033,38.9212,38.8139,38.8228,4619.0
2020-10-30 10:25:00,43.38,43.39,43.24,43.34,9546.0,38.8049,38.8139,38.6797,38.7692,9546.0
2020-10-30 10:30:00,43.31,43.33,43.24,43.24,9555.0,38.7423,38.7602,38.6797,38.6797,9555.0
2020-10-30 10:35:00,43.24,43.39,43.22,43.39,10177.0,38.6797,38.8139,38.6618,38.8139,10177.0
2020-10-30 10:40:00,43.36,43.37,43.17,43.24,10570.0,38.7871,38.796,38.6171,38.6797,10570.0
2020-10-30 10:45:00,43.27,43.27,43.08,43.1,26821.0,38.7065,38.7065,38.5366,38.5545,26821.0
2020-10-30 10:50:00,43.07,43.35,43.07,43.32,14550.0,38.5276,38.7781,38.5276,38.7513,14550.0
2020-10-30 10:55:00,43.3,43.37,43.16,43.16,10370.0,38.7334,38.796,38.6081,38.6081,10370.0
2020-10-30 11:00:00,43.13,43.51,43.13,43.49,10437.0,38.5813,38.9212,38.5813,38.9033,10437.0
2020-10-30 11:05:00,43.47,43.57,43.41,43.5,18603.0,38.8855,38.9749,38.8318,38.9123,18603.0
2020-10-30 11:10:00,43.47,43.75,43.47,43.68,15912.0,38.8855,39.1359,38.8855,39.0733,15912.0
2020-10-30 11:15:00,43.68,43.72,43.57,43.58,5778.0,39.0733,39.1091,38.9749,38.9839,5778.0
2020-10-30 11:20:00,43.61,43.76,43.55,43.75,7490.0,39.0107,39.1449,38.957,39.1359,7490.0
2020-10-30 11:25:00,43.75,43.76,43.65,43.7,8509.0,39.1359,39.1449,39.0465,39.0912,8509.0
2020-10-30 11:30:00,43.7,43.76,43.59,43.63,22196.0,39.0912,39.1449,38.9928,39.0286,22196.0
2020-10-30 11:35:00,43.61,43.65,43.53,43.57,14624.0,39.0107,39.0465,38.9391,38.9749,14624.0
2020-10-30 11:40:00,43.59,43.64,43.55,43.64,14937.0,38.9928,39.0375,38.957,39.0375,14937.0
2020-10-30 11:45:00,43.69,43.69,43.57,43.66,16674.0,39.0822,39.0822,38.9749,39.0554,16674.0
2020-10-30 11:50:00,43.64,43.7,43.62,43.7,5531.0,39.0375,39.0912,39.0196,39.0912,5531.0
2020-10-30 11:55:00,43.68,43.68,43.56,43.62,6415.0,39.0733,39.0733,38.966,39.0196,6415.0
2020-10-30 12:00:00,43.6,43.69,43.59,43.66,10281.0,39.0017,39.0822,38.9928,39.0554,10281.0
2020-10-30 12:05:00,43.68,43.73,43.6,43.61,5039.0,39.0733,39.118,39.0017,39.0107,5039.0
2020-10-30 12:10:00,43.63,43.65,43.58,43.61,3628.0,39.0286,39.0465,38.9839,39.0107,3628.0
2020-10-30 12:15:00,43.63,43.78,43.63,43.76,3506.0,39.0286,39.1628,39.0286,39.1449,3506.0
2020-10-30 12:20:00,43.76,43.82,43.74,43.79,1917.0,39.1449,39.1985,39.127,39.1717,1917.0
2020-10-30 12:25:00,43.77,43.88,43.75,43.84,2697.0,39.1538,39.2522,39.1359,39.2164,2697.0
2020-10-30 12:30:00,43.82,43.86,43.78,43.84,2628.0,39.1985,39.2343,39.1628,39.2164,2628.0
2020-10-30 12:35:00,43.82,43.82,43.72,43.72,3918.0,39.1985,39.1985,39.1091,39.1091,3918.0
2020-10-30 12:40:00,43.73,43.78,43.68,43.68,26020.0,39.118,39.1628,39.0733,39.0733,26020.0
2020-10-30 12:45:00,43.68,43.71,43.65,43.65,6888.0,39.0733,39.1001,39.0465,39.0465,6888.0
2020-10-30 12:50:00,43.63,43.69,43.61,43.69,3600.0,39.0286,39.0822,39.0107,39.0822,3600.0
2020-10-30 12:55:00,43.67,43.68,43.56,43.56,4727.0,39.0644,39.0733,38.966,38.966,4727.0
2020-10-30 13:00:00,43.55,43.64,43.55,43.57,5351.0,38.957,39.0375,38.957,38.9749,5351.0
2020-10-30 13:05:00,43.55,43.55,43.46,43.49,6364.0,38.957,38.957,38.8765,38.9033,6364.0
2020-10-30 13:10:00,43.49,43.5,43.46,43.48,5453.0,38.9033,38.9123,38.8765,38.8944,5453.0
2020-10-30 13:15:00,43.47,43.55,43.47,43.51,7541.0,38.8855,38.957,38.8855,38.9212,7541.0
2020-10-30 13:20:00,43.51,43.57,43.5,43.54,6873.0,38.9212,38.9749,38.9123,38.9481,6873.0
2020-10-30 13:25:00,43.57,43.63,43.54,43.62,4948.0,38.9749,39.0286,38.9481,39.0196,4948.0
2020-10-30 13:30:00,43.63,43.65,43.57,43.61,5499.0,39.0286,39.0465,38.9749,39.0107,5499.0
2020-10-30 13:35:00,43.59,43.59,43.44,43.53,7292.0,38.9928,38.9928,38.8586,38.9391,7292.0
2020-10-30 13:40:00,43.5,43.54,43.46,43.52,6285.0,38.9123,38.9481,38.8765,38.9302,6285.0
2020-10-30 13:45:00,43.56,43.62,43.49,43.6,4324.0,38.966,39.0196,38.9033,39.0017,4324.0
2020-10-30 13:50:00,43.62,43.62,43.55,43.59,3300.0,39.0196,39.0196,38.957,38.9928,3300.0
2020-10-30 13:55:00,43.61,43.63,43.54,43.59,4438.0,39.0107,39.0286,38.9481,38.9928,4438.0
2020-10-30 14:00:00,43.58,43.67,43.55,43.67,6111.0,38.9839,39.0644,38.957,39.0644,6111.0
2020-10-30 14:05:00,43.67,43.91,43.65,43.86,7221.0,39.0644,39.279,39.0465,39.2343,7221.0
2020-10-30 14:10:00,43.88,43.93,43.82,43.82,4645.0,39.2522,39.2969,39.1985,39.1985,4645.0
2020-10-30 14:15:00,43.82,43.88,43.77,43.8,5090.0,39.1985,39.2522,39.1538,39.1806,5090.0
2020-10-30 14:20:00,43.79,43.83,43.7,43.7,6338.0,39.1717,39.2075,39.0912,39.0912,6338.0
2020-10-30 14:25:00,43.71,43.71,43.6,43.62,5376.0,39.1001,39.1001,39.0017,39.0196,5376.0
2020-10-30 14:30:00,43.61,43.62,43.47,43.54,5815.0,39.0107,39.0196,38.8855,38.9481,5815.0
2020-10-30 14:35:00,43.57,43.61,43.51,43.55,7867.0,38.9749,39.0107,38.9212,38.957,7867.0
2020-10-30 14:40:00,43.55,43.55,43.38,43.39,10441.0,38.957,38.957,38.8049,38.8139,10441.0
2020-10-30 14:45:00,43.38,43.57,43.35,43.56,17490.0,38.8049,38.9749,38.7781,38.966,17490.0
2020-10-30 14:50:00,43.56,43.56,43.48,43.54,8603.0,38.966,38.966,38.8944,38.9481,8603.0
2020-10-30 14:55:00,43.51,43.55,43.46,43.46,11172.0,38.9212,38.957,38.8765,38.8765,11172.0
2020-10-30 15:00:00,43.5,43.54,43.41,43.53,10000.0,38.9123,38.9481,38.8318,38.9391,10000.0
2020-10-30 15:05:00,43.5,43.55,43.36,43.4,17170.0,38.9123,38.957,38.7871,38.8228,17170.0
2020-10-30 15:10:00,43.41,43.68,43.41,43.67,9331.0,38.8318,39.0733,38.8318,39.0644,9331.0
2020-10-30 15:15:00,43.65,43.69,43.52,43.6,13187.0,39.0465,39.0822,38.9302,39.0017,13187.0
2020-10-30 15:20:00,43.6,43.68,43.59,43.63,15091.0,39.0017,39.0733,38.9928,39.0286,15091.0
2020-10-30 15:25:00,43.64,43.64,43.5,43.52,13870.0,39.0375,39.0375,38.9123,38.9302,13870.0
2020-10-30 15:30:00,43.54,43.56,43.41,43.41,13041.0,38.9481,38.966,38.8318,38.8318,13041.0
2020-10-30 15:35:00,43.43,43.46,43.37,43.46,13479.0,38.8497,38.8765,38.796,38.8765,13479.0
2020-10-30 15:40:00,43.46,43.64,43.45,43.64,36338.0,38.8765,39.0375,38.8676,39.0375,36338.0
2020-10-30 15:45:00,43.65,43.69,43.48,43.55,21792.0,39.0465,39.0822,38.8944,38.957,21792.0
2020-10-30 15:50:00,43.55,43.64,43.45,43.59,81337.0,38.957,39.0375,38.8676,38.9928,81337.0
2020-10-30 15:55:00,43.58,43.92,43.56,43.9,89235.0,38.9839,39.288,38.966,39.2701,89235.0
2020-11-02 09:30:00,44.48,44.59,44.25,44.33,33601.0,39.7889,39.8873,39.5832,39.6548,33601.0
2020-11-02 09:35:00,44.34,44.41,44.15,44.17,9219.0,39.6637,39.7263,39.4937,39.5116,9219.0
2020-11-02 09:40:00,44.13,44.14,44.0,44.0,13953.0,39.4758,39.4848,39.3596,39.3596,13953.0
2020-11-02 09:45:00,43.99,44.25,43.92,44.25,9607.0,39.3506,39.5832,39.288,39.5832,9607.0
2020-11-02 09:50:00,44.17,44.22,44.04,44.08,8773.0,39.5116,39.5564,39.3953,39.4311,8773.0
2020-11-02 09:55:00,44.09,44.13,43.96,44.13,13300.0,39.4401,39.4758,39.3238,39.4758,13300.0
2020-11-02 10:00:00,44.15,44.34,44.12,44.34,10752.0,39.4937,39.6637,39.4669,39.6637,10752.0
2020-11-02 10:05:00,44.34,44.43,44.27,44.34,13322.0,39.6637,39.7442,39.6011,39.6637,13322.0
2020-11-02 10:10:00,44.35,44.47,44.35,44.46,8072.0,39.6726,39.78,39.6726,39.771,8072.0
2020-11-02 10:15:00,44.43,44.53,44.38,44.48,12467.0,39.7442,39.8337,39.6995,39.7889,12467.0
2020-11-02 10:20:00,44.47,44.58,44.4,44.43,12949.0,39.78,39.8784,39.7174,39.7442,12949.0
2020-11-02 10:25:00,44.46,44.57,44.45,44.52,7335.0,39.771,39.8694,39.7621,39.8247,7335.0
2020-11-02 10:30:00,44.5,44.56,44.44,44.52,5780.0,39.8068,39.8605,39.7532,39.8247,5780.0
2020-11-02 10:35:00,44.51,44.51,44.4,44.43,7344.0,39.8158,39.8158,39.7174,39.7442,7344.0
2020-11-02 10:40:00,44.42,44.51,44.4,44.47,14858.0,39.7353,39.8158,39.7174,39.78,14858.0
2020-11-02 10:45:00,44.46,44.47,44.37,44.39,8882.0,39.771,39.78,39.6905,39.7084,8882.0
2020-11-02 10:50:00,44.41,44.44,44.35,44.43,9141.0,39.7263,39.7532,39.6726,39.7442,9141.0
2020-11-02 10:55:00,44.46,44.5,44.43,44.5,5940.0,39.771,39.8068,39.7442,39.8068,5940.0
2020-11-02 11:00:00,44.5,44.61,44.48,44.56,5927.0,39.8068,39.9052,39.7889,39.8605,5927.0
2020-11-02 11:05:00,44.55,44.61,44.53,44.6,4948.0,39.8516,39.9052,39.8337,39.8963,4948.0
2020-11-02 11:10:00,44.59,44.62,44.51,44.52,8010.0,39.8873,39.9142,39.8158,39.8247,8010.0
2020-11-02 11:15:00,44.5,44.51,44.47,44.51,9365.0,39.8068,39.8158,39.78,39.8158,9365.0
2020-11-02 11:20:00,44.5,44.5,44.41,44.47,7733.0,39.8068,39.8068,39.7263,39.78,7733.0
2020-11-02 11:25:00,44.48,44.48,44.41,44.45,20157.0,39.7889,39.7889,39.7263,39.7621,20157.0
2020-11-02 11:30:00,44.46,44.49,44.42,44.47,3382.0,39.771,39.7979,39.7353,39.78,3382.0
2020-11-02 11:35:00,44.47,44.49,44.42,44.45,10623.0,39.78,39.7979,39.7353,39.7621,10623.0
2020-11-02 11:40:00,44.46,44.59,44.46,44.56,7130.0,39.771,39.8873,39.771,39.8605,7130.0
2020-11-02 11:45:00,44.54,44.58,44.53,44.55,4125.0,39.8426,39.8784,39.8337,39.8516,4125.0
2020-11-02 11:50:00,44.55,44.61,44.53,44.61,54195.0,39.8516,39.9052,39.8337,39.9052,54195.0
2020-11-02 11:55:00,44.61,44.63,44.53,44.55,4508.0,39.9052,39.9231,39.8337,39.8516,4508.0
2020-11-02 12:00:00,44.55,44.56,44.48,44.51,14338.0,39.8516,39.8605,39.7889,39.8158,14338.0
2020-11-02 12:05:00,44.53,44.65,44.53,44.58,15337.0,39.8337,39.941,39.8337,39.8784,15337.0
2020-11-02 12:10:00,44.59,44.63,44.55,44.58,8618.0,39.8873,39.9231,39.8516,39.8784,8618.0
2020-11-02 12:15:00,44.61,44.68,44.61,44.64,3424.0,39.9052,39.9678,39.9052,39.9321,3424.0
2020-11-02 12:20:00,44.64,44.68,44.63,44.68,4350.0,39.9321,39.9678,39.9231,39.9678,4350.0
2020-11-02 12:25:00,44.69,44.81,44.66,44.8,5543.0,39.9768,40.0841,39.9499,40.0752,5543.0
2020-11-02 12:30:00,44.8,44.81,44.77,44.77,4751.0,40.0752,40.0841,40.0483,40.0483,4751.0
2020-11-02 12:35:00,44.79,44.8,44.65,44.65,10589.0,40.0662,40.0752,39.941,39.941,10589.0
2020-11-02 12:40:00,44.65,44.68,44.62,44.63,16400.0,39.941,39.9678,39.9142,39.9231,16400.0
2020-11-02 12:45:00,44.64,44.67,44.59,44.62,6802.0,39.9321,39.9589,39.8873,39.9142,6802.0
2020-11-02 12:50:00,44.61,44.68,44.59,44.63,4618.0,39.9052,39.9678,39.8873,39.9231,4618.0
2020-11-02 12:55:00,44.64,44.67,44.6,44.66,13083.0,39.9321,39.9589,39.8963,39.9499,13083.0
2020-11-02 13:00:00,44.68,44.68,44.54,44.56,8920.0,39.9678,39.9678,39.8426,39.8605,8920.0
2020-11-02 13:05:00,44.54,44.57,44.47,44.47,6445.0,39.8426,39.8694,39.78,39.78,6445.0
2020-11-02 13:10:00,44.51,44.52,44.46,44.49,6667.0,39.8158,39.8247,39.771,39.7979,6667.0
2020-11-02 13:15:00,44.47,44.49,44.43,44.45,9556.0,39.78,39.7979,39.7442,39.7621,9556.0
2020-11-02 13:20:00,44.43,44.48,44.36,44.46,20969.0,39.7442,39.7889,39.6816,39.771,20969.0
2020-11-02 13:25:00,44.45,44.65,44.43,44.65,10444.0,39.7621,39.941,39.7442,39.941,10444.0
2020-11-02 13:30:00,44.64,44.64,44.56,44.64,5574.0,39.9321,39.9321,39.8605,39.9321,5574.0
2020-11-02 13:35:00,44.64,44.67,44.6,44.62,4944.0,39.9321,39.9589,39.8963,39.9142,4944.0
2020-11-02 13:40:00,44.64,44.74,44.62,44.72,4714.0,39.9321,40.0215,39.9142,40.0036,4714.0
2020-11-02 13:45:00,44.69,44.81,44.68,44.77,21144.0,39.9768,40.0841,39.9678,40.0483,21144.0
2020-11-02 13:50:00,44.78,44.79,44.56,44.59,11631.0,40.0573,40.0662,39.8605,39.8873,11631.0
2020-11-02 13:55:00,44.58,44.63,44.55,44.6,10880.0,39.8784,39.9231,39.8516,39.8963,10880.0
2020-11-02 14:00:00,44.59,44.62,44.49,44.49,17536.0,39.8873,39.9142,39.7979,39.7979,17536.0
2020-11-02 14:05:00,44.49,44.57,44.48,44.54,11188.0,39.7979,39.8694,39.7889,39.8426,11188.0
2020-11-02 14:10:00,44.53,44.62,44.5,44.51,19184.0,39.8337,39.9142,39.8068,39.8158,19184.0
2020-11-02 14:15:00,44.5,44.52,44.45,44.48,11945.0,39.8068,39.8247,39.7621,39.7889,11945.0
2020-11-02 14:20:00,44.46,44.69,44.45,44.67,21819.0,39.771,39.9768,39.7621,39.9589,21819.0
2020-11-02 14:25:00,44.65,44.68,44.63,44.66,5080.0,39.941,39.9678,39.9231,39.9499,5080.0
2020-11-02 14:30:00,44.67,44.7,44.62,44.64,10109.0,39.9589,39.9857,39.9142,39.9321,10109.0
2020-11-02 14:35:00,44.65,44.76,44.65,44.73,8039.0,39.941,40.0394,39.941,40.0126,8039.0
2020-11-02 14:40:00,44.73,44.79,44.73,44.77,7359.0,40.0126,40.0662,40.0126,40.0483,7359.0
2020-11-02 14:45:00,44.77,44.87,44.77,44.83,29555.0,40.0483,40.1378,40.0483,40.102,29555.0
2020-11-02 14:50:00,44.84,44.89,44.79,44.83,13491.0,40.111,40.1557,40.0662,40.102,13491.0
2020-11-02 14:55:00,44.83,44.86,44.7,44.75,10488.0,40.102,40.1289,39.9857,40.0305,10488.0
2020-11-02 15:00:00,44.76,44.86,44.74,44.76,28930.0,40.0394,40.1289,40.0215,40.0394,28930.0
2020-11-02 15:05:00,44.77,44.79,44.74,44.77,6005.0,40.0483,40.0662,40.0215,40.0483,6005.0
2020-11-02 15:10:00,44.78,44.84,44.78,44.8,7421.0,40.0573,40.111,40.0573,40.0752,7421.0
2020-11-02 15:15:00,44.82,44.91,44.81,44.89,12189.0,40.0931,40.1736,40.0841,40.1557,12189.0
2020-11-02 15:20:00,44.9,44.94,44.87,44.93,10242.0,40.1646,40.2004,40.1378,40.1915,10242.0
2020-11-02 15:25:00,44.91,44.95,44.87,44.95,14728.0,40.1736,40.2094,40.1378,40.2094,14728.0
2020-11-02 15:30:00,44.96,45.0,44.79,44.79,15453.0,40.2183,40.2541,40.0662,40.0662,15453.0
2020-11-02 15:35:00,44.79,44.8,44.75,44.78,15535.0,40.0662,40.0752,40.0305,40.0573,15535.0
2020-11-02 15:40:00,44.79,44.84,44.72,44.74,15148.0,40.0662,40.111,40.0036,40.0215,15148.0
2020-11-02 15:45:00,44.74,44.81,44.72,44.77,26238.0,40.0215,40.0841,40.0036,40.0483,26238.0
2020-11-02 15:50:00,44.79,44.91,44.75,44.91,65763.0,40.0662,40.1736,40.0305,40.1736,65763.0
2020-11-02 15:55:00,44.91,44.96,44.84,44.95,66952.0,40.1736,40.2183,40.111,40.2094,66952.0
2020-11-03 09:30:00,45.51,45.81,45.51,45.65,22314.0,40.7103,40.9787,40.7103,40.8355,22314.0
2020-11-03 09:35:00,45.61,45.79,45.54,45.75,12468.0,40.7998,40.9608,40.7371,40.925,12468.0
2020-11-03 09:40:00,45.72,45.89,45.68,45.89,13005.0,40.8982,41.0502,40.8624,41.0502,13005.0
2020-11-03 09:45:00,45.86,46.16,45.86,46.15,21396.0,41.0234,41.2918,41.0234,41.2828,21396.0
2020-11-03 09:50:00,46.14,46.32,46.07,46.23,18876.0,41.2739,41.4349,41.2112,41.3544,18876.0
2020-11-03 09:55:00,46.23,46.28,46.16,46.27,22404.0,41.3544,41.3991,41.2918,41.3902,22404.0
2020-11-03 10:00:00,46.28,46.4,46.23,46.38,14494.0,41.3991,41.5064,41.3544,41.4886,14494.0
2020-11-03 10:05:00,46.41,46.47,46.33,46.39,21882.0,41.5154,41.5691,41.4438,41.4975,21882.0
2020-11-03 10:10:00,46.4,46.43,46.33,46.4,9403.0,41.5064,41.5333,41.4438,41.5064,9403.0
2020-11-03 10:15:00,46.4,46.49,46.37,46.48,13191.0,41.5064,41.5869,41.4796,41.578,13191.0
2020-11-03 10:20:00,46.48,46.58,46.45,46.45,15392.0,41.578,41.6675,41.5512,41.5512,15392.0
2020-11-03 10:25:00,46.45,46.48,46.38,46.38,14308.0,41.5512,41.578,41.4886,41.4886,14308.0
2020-11-03 10:30:00,46.39,46.42,46.22,46.23,13536.0,41.4975,41.5243,41.3454,41.3544,13536.0
2020-11-03 10:35:00,46.23,46.29,46.15,46.29,13048.0,41.3544,41.408,41.2828,41.408,13048.0
2020-11-03 10:40:00,46.3,46.38,46.24,46.35,13428.0,41.417,41.4886,41.3633,41.4617,13428.0
2020-11-03 10:45:00,46.36,46.43,46.34,46.38,11518.0,41.4707,41.5333,41.4528,41.4886,11518.0
2020-11-03 10:50:00,46.39,46.44,46.36,46.42,12547.0,41.4975,41.5422,41.4707,41.5243,12547.0
2020-11-03 10:55:00,46.42,46.46,46.39,46.46,12197.0,41.5243,41.5601,41.4975,41.5601,12197.0
2020-11-03 11:00:00,46.45,46.49,46.27,46.3,16584.0,41.5512,41.5869,41.3902,41.417,16584.0
2020-11-03 11:05:00,46.29,46.32,46.24,46.32,23448.0,41.408,41.4349,41.3633,41.4349,23448.0
2020-11-03 11:10:00,46.32,46.35,46.25,46.3,40375.0,41.4349,41.4617,41.3723,41.417,40375.0
2020-11-03 11:15:00,46.31,46.31,46.24,46.25,30421.0,41.4259,41.4259,41.3633,41.3723,30421.0
2020-11-03 11:20:00,46.25,46.37,46.24,46.37,16135.0,41.3723,41.4796,41.3633,41.4796,16135.0
2020-11-03 11:25:00,46.36,46.37,46.27,46.28,17503.0,41.4707,41.4796,41.3902,41.3991,17503.0
2020-11-03 11:30:00,46.28,46.29,46.23,46.26,13449.0,41.3991,41.408,41.3544,41.3812,13449.0
2020-11-03 11:35:00,46.27,46.38,46.27,46.34,18120.0,41.3902,41.4886,41.3902,41.4528,18120.0
2020-11-03 11:40:00,46.33,46.36,46.32,46.34,12734.0,41.4438,41.4707,41.4349,41.4528,12734.0
2020-11-03 11:45:00,46.35,46.35,46.25,46.28,15599.0,41.4617,41.4617,41.3723,41.3991,15599.0
2020-11-03 11:50:00,46.28,46.28,46.18,46.18,10774.0,41.3991,41.3991,41.3096,41.3096,10774.0
2020-11-03 11:55:00,46.19,46.24,46.17,46.24,42660.0,41.3186,41.3633,41.3007,41.3633,42660.0
2020-11-03 12:00:00,46.24,46.32,46.24,46.3,15480.0,41.3633,41.4349,41.3633,41.417,15480.0
2020-11-03 12:05:00,46.3,46.3,46.2,46.23,14778.0,41.417,41.417,41.3275,41.3544,14778.0
2020-11-03 12:10:00,46.23,46.25,46.22,46.23,15633.0,41.3544,41.3723,41.3454,41.3544,15633.0
2020-11-03 12:15:00,46.23,46.28,46.17,46.21,20557.0,41.3544,41.3991,41.3007,41.3365,20557.0
2020-11-03 12:20:00,46.21,46.23,46.19,46.22,22599.0,41.3365,41.3544,41.3186,41.3454,22599.0
2020-11-03 12:25:00,46.22,46.25,46.17,46.22,13188.0,41.3454,41.3723,41.3007,41.3454,13188.0
2020-11-03 12:30:00,46.26,46.28,46.25,46.27,7732.0,41.3812,41.3991,41.3723,41.3902,7732.0
2020-11-03 12:35:00,46.26,46.26,46.19,46.23,6834.0,41.3812,41.3812,41.3186,41.3544,6834.0
2020-11-03 12:40:00,46.24,46.25,46.08,46.08,6112.0,41.3633,41.3723,41.2202,41.2202,6112.0
2020-11-03 12:45:00,46.09,46.1,46.05,46.1,5495.0,41.2291,41.2381,41.1934,41.2381,5495.0
2020-11-03 12:50:00,46.09,46.09,45.99,45.99,3768.0,41.2291,41.2291,41.1397,41.1397,3768.0
2020-11-03 12:55:00,46.01,46.01,45.91,45.93,12130.0,41.1576,41.1576,41.0681,41.086,12130.0
2020-11-03 13:00:00,45.94,45.95,45.91,45.91,9900.0,41.095,41.1039,41.0681,41.0681,9900.0
2020-11-03 13:05:00,45.91,45.91,45.83,45.86,14020.0,41.0681,41.0681,40.9966,41.0234,14020.0
2020-11-03 13:10:00,45.87,45.91,45.84,45.86,8909.0,41.0323,41.0681,41.0055,41.0234,8909.0
2020-11-03 13:15:00,45.86,45.89,45.82,45.87,10697.0,41.0234,41.0502,40.9876,41.0323,10697.0
2020-11-03 13:20:00,45.86,45.91,45.83,45.91,6003.0,41.0234,41.0681,40.9966,41.0681,6003.0
2020-11-03 13:25:00,45.92,45.95,45.92,45.94,7085.0,41.0771,41.1039,41.0771,41.095,7085.0
2020-11-03 13:30:00,45.95,45.99,45.95,45.97,5916.0,41.1039,41.1397,41.1039,41.1218,5916.0
2020-11-03 13:35:00,45.96,46.0,45.85,45.85,9058.0,41.1128,41.1486,41.0144,41.0144,9058.0
2020-11-03 13:40:00,45.85,45.88,45.79,45.86,7938.0,41.0144,41.0413,40.9608,41.0234,7938.0
2020-11-03 13:45:00,45.85,45.86,45.76,45.77,5619.0,41.0144,41.0234,40.9339,40.9429,5619.0
2020-11-03 13:50:00,45.77,45.79,45.67,45.67,6000.0,40.9429,40.9608,40.8534,40.8534,6000.0
2020-11-03 13:55:00,45.66,45.68,45.62,45.65,6301.0,40.8445,40.8624,40.8087,40.8355,6301.0
2020-11-03 14:00:00,45.66,45.77,45.64,45.74,8021.0,40.8445,40.9429,40.8266,40.916,8021.0
2020-11-03 14:05:00,45.75,45.85,45.75,45.84,10737.0,40.925,41.0144,40.925,41.0055,10737.0
2020-11-03 14:10:00,45.86,45.9,45.85,45.89,12157.0,41.0234,41.0592,41.0144,41.0502,12157.0
2020-11-03 14:15:00,45.89,45.89,45.82,45.83,8159.0,41.0502,41.0502,40.9876,40.9966,8159.0
2020-11-03 14:20:00,45.83,45.89,45.8,45.82,10254.0,40.9966,41.0502,40.9697,40.9876,10254.0
2020-11-03 14:25:00,45.82,45.86,45.78,45.83,6570.0,40.9876,41.0234,40.9518,40.9966,6570.0
2020-11-03 14:30:00,45.84,45.97,45.82,45.96,11301.0,41.0055,41.1218,40.9876,41.1128,11301.0
2020-11-03 14:35:00,45.97,46.04,45.96,46.0,7034.0,41.1218,41.1844,41.1128,41.1486,7034.0
2020-11-03 14:40:00,46.01,46.08,46.01,46.07,6653.0,41.1576,41.2202,41.1576,41.2112,6653.0
2020-11-03 14:45:00,46.07,46.15,46.05,46.15,7913.0,41.2112,41.2828,41.1934,41.2828,7913.0
2020-11-03 14:50:00,46.14,46.16,46.09,46.15,8271.0,41.2739,41.2918,41.2291,41.2828,8271.0
2020-11-03 14:55:00,46.15,46.19,46.14,46.19,7985.0,41.2828,41.3186,41.2739,41.3186,7985.0
2020-11-03 15:00:00,46.19,46.2,46.09,46.17,12214.0,41.3186,41.3275,41.2291,41.3007,12214.0
2020-11-03 15:05:00,46.17,46.2,46.14,46.17,11180.0,41.3007,41.3275,41.2739,41.3007,11180.0
2020-11-03 15:10:00,46.17,46.23,46.17,46.19,13672.0,41.3007,41.3544,41.3007,41.3186,13672.0
2020-11-03 15:15:00,46.19,46.26,46.19,46.21,12251.0,41.3186,41.3812,41.3186,41.3365,12251.0
2020-11-03 15:20:00,46.21,46.25,46.02,46.06,15557.0,41.3365,41.3723,41.1665,41.2023,15557.0
2020-11-03 15:25:00,46.07,46.22,46.07,46.2,19155.0,41.2112,41.3454,41.2112,41.3275,19155.0
2020-11-03 15:30:00,46.21,46.34,46.18,46.33,18397.0,41.3365,41.4528,41.3096,41.4438,18397.0
2020-11-03 15:35:00,46.33,46.34,46.23,46.29,21881.0,41.4438,41.4528,41.3544,41.408,21881.0
2020-11-03 15:40:00,46.28,46.38,46.25,46.25,33441.0,41.3991,41.4886,41.3723,41.3723,33441.0
2020-11-03 15:45:00,46.26,46.38,46.26,46.37,35577.0,41.3812,41.4886,41.3812,41.4796,35577.0
2020-11-03 15:50:00,46.37,46.51,46.27,46.5,63598.0,41.4796,41.6048,41.3902,41.5959,63598.0
2020-11-03 15:55:00,46.51,46.52,46.24,46.29,88411.0,41.6048,41.6138,41.3633,41.408,88411.0
2020-11-04 09:30:00,46.03,46.27,45.23,45.28,112631.0,41.1755,41.3902,40.4598,40.5046,112631.0
2020-11-04 09:35:00,45.26,45.35,45.04,45.22,50179.0,40.4867,40.5672,40.2899,40.4509,50179.0
2020-11-04 09:40:00,45.21,45.67,45.21,45.58,35993.0,40.4419,40.8534,40.4419,40.7729,35993.0
2020-11-04 09:45:00,45.53,45.64,45.39,45.53,13548.0,40.7282,40.8266,40.603,40.7282,13548.0
2020-11-04 09:50:00,45.46,45.59,45.38,45.58,17254.0,40.6656,40.7819,40.594,40.7729,17254.0
2020-11-04 09:55:00,45.62,45.72,45.56,45.66,8410.0,40.8087,40.8982,40.755,40.8445,8410.0
2020-11-04 10:00:00,45.72,45.74,45.51,45.66,16599.0,40.8982,40.916,40.7103,40.8445,16599.0
2020-11-04 10:05:00,45.65,45.81,45.65,45.69,16321.0,40.8355,40.9787,40.8355,40.8713,16321.0
2020-11-04 10:10:00,45.69,45.74,45.56,45.57,23318.0,40.8713,40.916,40.755,40.764,23318.0
2020-11-04 10:15:00,45.57,45.63,45.53,45.55,52201.0,40.764,40.8176,40.7282,40.7461,52201.0
2020-11-04 10:20:00,45.58,45.62,45.51,45.52,58076.0,40.7729,40.8087,40.7103,40.7192,58076.0
2020-11-04 10:25:00,45.5,45.51,45.24,45.24,22083.0,40.7014,40.7103,40.4688,40.4688,22083.0
2020-11-04 10:30:00,45.23,45.26,45.02,45.11,29421.0,40.4598,40.4867,40.272,40.3525,29421.0
2020-11-04 10:35:00,45.12,45.15,45.06,45.11,13847.0,40.3614,40.3883,40.3078,40.3525,13847.0
2020-11-04 10:40:00,45.12,45.12,44.9,44.95,59421.0,40.3614,40.3614,40.1646,40.2094,59421.0
2020-11-04 10:45:00,44.96,45.12,44.93,45.12,18142.0,40.2183,40.3614,40.1915,40.3614,18142.0
2020-11-04 10:50:00,45.14,45.34,45.07,45.32,15733.0,40.3793,40.5582,40.3167,40.5403,15733.0
2020-11-04 10:55:00,45.31,45.36,45.23,45.26,10130.0,40.5314,40.5761,40.4598,40.4867,10130.0
2020-11-04 11:00:00,45.28,45.28,45.16,45.25,10004.0,40.5046,40.5046,40.3972,40.4777,10004.0
2020-11-04 11:05:00,45.25,45.3,45.21,45.21,7366.0,40.4777,40.5225,40.4419,40.4419,7366.0
2020-11-04 11:10:00,45.2,45.28,45.12,45.24,16930.0,40.433,40.5046,40.3614,40.4688,16930.0
2020-11-04 11:15:00,45.23,45.33,45.19,45.31,9346.0,40.4598,40.5493,40.4241,40.5314,9346.0
2020-11-04 11:20:00,45.32,45.47,45.27,45.45,19715.0,40.5403,40.6745,40.4956,40.6566,19715.0
2020-11-04 11:25:00,45.45,45.51,45.42,45.46,26974.0,40.6566,40.7103,40.6298,40.6656,26974.0
2020-11-04 11:30:00,45.47,45.57,45.47,45.48,11125.0,40.6745,40.764,40.6745,40.6835,11125.0
2020-11-04 11:35:00,45.49,45.58,45.45,45.57,8269.0,40.6924,40.7729,40.6566,40.764,8269.0
2020-11-04 11:40:00,45.55,45.63,45.5,45.56,8628.0,40.7461,40.8176,40.7014,40.755,8628.0
2020-11-04 11:45:00,45.56,45.63,45.46,45.48,7934.0,40.755,40.8176,40.6656,40.6835,7934.0
2020-11-04 11:50:00,45.47,45.53,45.43,45.48,12187.0,40.6745,40.7282,40.6387,40.6835,12187.0
2020-11-04 11:55:00,45.5,45.65,45.5,45.56,12466.0,40.7014,40.8355,40.7014,40.755,12466.0
2020-11-04 12:00:00,45.59,45.66,45.56,45.64,6379.0,40.7819,40.8445,40.755,40.8266,6379.0
2020-11-04 12:05:00,45.63,45.64,45.52,45.52,8677.0,40.8176,40.8266,40.7192,40.7192,8677.0
2020-11-04 12:10:00,45.51,45.61,45.5,45.56,8367.0,40.7103,40.7998,40.7014,40.755,8367.0
2020-11-04 12:15:00,45.58,45.65,45.57,45.61,7148.0,40.7729,40.8355,40.764,40.7998,7148.0
2020-11-04 12:20:00,45.59,45.77,45.59,45.75,10617.0,40.7819,40.9429,40.7819,40.925,10617.0
2020-11-04 12:25:00,45.73,45.74,45.66,45.71,7868.0,40.9071,40.916,40.8445,40.8892,7868.0
2020-11-04 12:30:00,45.71,45.73,45.65,45.7,6130.0,40.8892,40.9071,40.8355,40.8803,6130.0
2020-11-04 12:35:00,45.71,45.72,45.67,45.68,8614.0,40.8892,40.8982,40.8534,40.8624,8614.0
2020-11-04 12:40:00,45.65,45.73,45.65,45.66,7155.0,40.8355,40.9071,40.8355,40.8445,7155.0
2020-11-04 12:45:00,45.66,45.66,45.56,45.58,6792.0,40.8445,40.8445,40.755,40.7729,6792.0
2020-11-04 12:50:00,45.59,45.63,45.56,45.57,14735.0,40.7819,40.8176,40.755,40.764,14735.0
2020-11-04 12:55:00,45.56,45.57,45.48,45.55,24347.0,40.755,40.764,40.6835,40.7461,24347.0
2020-11-04 13:00:00,45.54,45.57,45.47,45.48,10765.0,40.7371,40.764,40.6745,40.6835,10765.0
2020-11-04 13:05:00,45.47,45.48,45.39,45.41,18295.0,40.6745,40.6835,40.603,40.6209,18295.0
2020-11-04 13:10:00,45.41,45.43,45.31,45.34,9987.0,40.6209,40.6387,40.5314,40.5582,9987.0
2020-11-04 13:15:00,45.32,45.33,45.17,45.17,13155.0,40.5403,40.5493,40.4062,40.4062,13155.0
2020-11-04 13:20:00,45.16,45.18,45.11,45.18,17844.0,40.3972,40.4151,40.3525,40.4151,17844.0
2020-11-04 13:25:00,45.18,45.22,45.07,45.15,18809.0,40.4151,40.4509,40.3167,40.3883,18809.0
2020-11-04 13:30:00,45.16,45.35,45.16,45.35,15597.0,40.3972,40.5672,40.3972,40.5672,15597.0
2020-11-04 13:35:00,45.35,45.52,45.32,45.5,9191.0,40.5672,40.7192,40.5403,40.7014,9191.0
2020-11-04 13:40:00,45.48,45.5,45.29,45.36,12369.0,40.6835,40.7014,40.5135,40.5761,12369.0
2020-11-04 13:45:00,45.36,45.45,45.36,45.38,6962.0,40.5761,40.6566,40.5761,40.594,6962.0
2020-11-04 13:50:00,45.36,45.4,45.32,45.37,9003.0,40.5761,40.6119,40.5403,40.5851,9003.0
2020-11-04 13:55:00,45.38,45.43,45.32,45.38,9327.0,40.594,40.6387,40.5403,40.594,9327.0
2020-11-04 14:00:00,45.38,45.41,45.23,45.23,10312.0,40.594,40.6209,40.4598,40.4598,10312.0
2020-11-04 14:05:00,45.22,45.34,45.22,45.32,10959.0,40.4509,40.5582,40.4509,40.5403,10959.0
2020-11-04 14:10:00,45.33,45.37,45.3,45.3,8782.0,40.5493,40.5851,40.5225,40.5225,8782.0
2020-11-04 14:15:00,45.31,45.31,45.16,45.24,10869.0,40.5314,40.5314,40.3972,40.4688,10869.0
2020-11-04 14:20:00,45.24,45.32,45.21,45.29,9683.0,40.4688,40.5403,40.4419,40.5135,9683.0
2020-11-04 14:25:00,45.26,45.28,45.22,45.25,10566.0,40.4867,40.5046,40.4509,40.4777,10566.0
2020-11-04 14:30:00,45.26,45.26,45.17,45.19,10642.0,40.4867,40.4867,40.4062,40.4241,10642.0
2020-11-04 14:35:00,45.18,45.25,45.14,45.14,18349.0,40.4151,40.4777,40.3793,40.3793,18349.0
2020-11-04 14:40:00,45.15,45.15,45.02,45.08,23220.0,40.3883,40.3883,40.272,40.3257,23220.0
2020-11-04 14:45:00,45.08,45.13,45.07,45.12,13839.0,40.3257,40.3704,40.3167,40.3614,13839.0
2020-11-04 14:50:00,45.12,45.21,45.09,45.21,22170.0,40.3614,40.4419,40.3346,40.4419,22170.0
2020-11-04 14:55:00,45.21,45.31,45.21,45.22,14467.0,40.4419,40.5314,40.4419,40.4509,14467.0
2020-11-04 15:00:00,45.23,45.27,45.15,45.18,10924.0,40.4598,40.4956,40.3883,40.4151,10924.0
2020-11-04 15:05:00,45.17,45.17,45.09,45.13,8736.0,40.4062,40.4062,40.3346,40.3704,8736.0
2020-11-04 15:10:00,45.13,45.17,45.11,45.13,15824.0,40.3704,40.4062,40.3525,40.3704,15824.0
2020-11-04 15:15:00,45.11,45.11,44.97,44.99,15978.0,40.3525,40.3525,40.2273,40.2451,15978.0
2020-11-04 15:20:00,44.97,45.0,44.94,44.99,12951.0,40.2273,40.2541,40.2004,40.2451,12951.0
2020-11-04 15:25:00,44.98,45.01,44.91,44.93,26781.0,40.2362,40.263,40.1736,40.1915,26781.0
2020-11-04 15:30:00,44.93,45.0,44.9,44.94,33675.0,40.1915,40.2541,40.1646,40.2004,33675.0
2020-11-04 15:35:00,44.97,45.02,44.95,44.99,18951.0,40.2273,40.272,40.2094,40.2451,18951.0
2020-11-04 15:40:00,45.0,45.06,44.94,45.04,20298.0,40.2541,40.3078,40.2004,40.2899,20298.0
2020-11-04 15:45:00,45.03,45.1,44.98,45.01,22141.0,40.2809,40.3435,40.2362,40.263,22141.0
2020-11-04 15:50:00,45.02,45.27,45.01,45.26,75222.0,40.272,40.4956,40.263,40.4867,75222.0
2020-11-04 15:55:00,45.24,45.24,45.04,45.17,151660.0,40.4688,40.4688,40.2899,40.4062,151660.0
2020-11-05 09:30:00,46.08,46.18,45.82,46.15,24163.0,41.2202,41.3096,40.9876,41.2828,24163.0
2020-11-05 09:35:00,46.14,46.2,45.99,46.13,15659.0,41.2739,41.3275,41.1397,41.2649,15659.0
2020-11-05 09:40:00,46.14,46.29,46.08,46.24,21790.0,41.2739,41.408,41.2202,41.3633,21790.0
2020-11-05 09:45:00,46.27,46.49,46.24,46.35,13633.0,41.3902,41.5869,41.3633,41.4617,13633.0
2020-11-05 09:50:00,46.34,46.44,46.28,46.41,9098.0,41.4528,41.5422,41.3991,41.5154,9098.0
2020-11-05 09:55:00,46.44,46.44,46.22,46.24,14252.0,41.5422,41.5422,41.3454,41.3633,14252.0
2020-11-05 10:00:00,46.25,46.35,46.24,46.3,12822.0,41.3723,41.4617,41.3633,41.417,12822.0
2020-11-05 10:05:00,46.3,46.35,46.27,46.3,6245.0,41.417,41.4617,41.3902,41.417,6245.0
2020-11-05 10:10:00,46.3,46.39,46.29,46.38,12272.0,41.417,41.4975,41.408,41.4886,12272.0
2020-11-05 10:15:00,46.4,46.44,46.37,46.43,16898.0,41.5064,41.5422,41.4796,41.5333,16898.0
2020-11-05 10:20:00,46.41,46.49,46.37,46.48,31611.0,41.5154,41.5869,41.4796,41.578,31611.0
2020-11-05 10:25:00,46.48,46.49,46.29,46.29,12714.0,41.578,41.5869,41.408,41.408,12714.0
2020-11-05 10:30:00,46.25,46.31,46.15,46.31,32266.0,41.3723,41.4259,41.2828,41.4259,32266.0
2020-11-05 10:35:00,46.32,46.32,46.22,46.23,10912.0,41.4349,41.4349,41.3454,41.3544,10912.0
2020-11-05 10:40:00,46.21,46.25,46.12,46.2,23149.0,41.3365,41.3723,41.256,41.3275,23149.0
2020-11-05 10:45:00,46.2,46.3,46.19,46.22,6605.0,41.3275,41.417,41.3186,41.3454,6605.0
2020-11-05 10:50:00,46.22,46.32,46.2,46.28,15960.0,41.3454,41.4349,41.3275,41.3991,15960.0
2020-11-05 10:55:00,46.28,46.38,46.27,46.36,23642.0,41.3991,41.4886,41.3902,41.4707,23642.0
2020-11-05 11:00:00,46.39,46.45,46.35,46.37,4560.0,41.4975,41.5512,41.4617,41.4796,4560.0
2020-11-05 11:05:00,46.37,46.39,46.24,46.3,17587.0,41.4796,41.4975,41.3633,41.417,17587.0
2020-11-05 11:10:00,46.3,46.32,46.15,46.15,10130.0,41.417,41.4349,41.2828,41.2828,10130.0
2020-11-05 11:15:00,46.15,46.27,46.14,46.25,16886.0,41.2828,41.3902,41.2739,41.3723,16886.0
2020-11-05 11:20:00,46.26,46.26,46.16,46.22,6400.0,41.3812,41.3812,41.2918,41.3454,6400.0
2020-11-05 11:25:00,46.23,46.24,46.12,46.12,5877.0,41.3544,41.3633,41.256,41.256,5877.0
2020-11-05 11:30:00,46.11,46.14,46.04,46.05,4994.0,41.247,41.2739,41.1844,41.1934,4994.0
2020-11-05 11:35:00,46.04,46.05,46.01,46.02,6634.0,41.1844,41.1934,41.1576,41.1665,6634.0
2020-11-05 11:40:00,46.03,46.05,46.0,46.05,7384.0,41.1755,41.1934,41.1486,41.1934,7384.0
2020-11-05 11:45:00,46.05,46.1,46.04,46.09,4331.0,41.1934,41.2381,41.1844,41.2291,4331.0
2020-11-05 11:50:00,46.09,46.15,46.08,46.11,12790.0,41.2291,41.2828,41.2202,41.247,12790.0
2020-11-05 11:55:00,46.09,46.11,46.04,46.05,7411.0,41.2291,41.247,41.1844,41.1934,7411.0
2020-11-05 12:00:00,46.06,46.11,46.05,46.05,7208.0,41.2023,41.247,41.1934,41.1934,7208.0
2020-11-05 12:05:00,46.04,46.1,46.02,46.1,5918.0,41.1844,41.2381,41.1665,41.2381,5918.0
2020-11-05 12:10:00,46.11,46.24,46.1,46.24,19191.0,41.247,41.3633,41.2381,41.3633,19191.0
2020-11-05 12:15:00,46.22,46.26,46.11,46.12,3837.0,41.3454,41.3812,41.247,41.256,3837.0
2020-11-05 12:20:00,46.12,46.13,46.02,46.08,7106.0,41.256,41.2649,41.1665,41.2202,7106.0
2020-11-05 12:25:00,46.11,46.18,46.1,46.11,7351.0,41.247,41.3096,41.2381,41.247,7351.0
2020-11-05 12:30:00,46.11,46.22,46.1,46.22,4253.0,41.247,41.3454,41.2381,41.3454,4253.0
2020-11-05 12:35:00,46.21,46.4,46.21,46.39,7868.0,41.3365,41.5064,41.3365,41.4975,7868.0
2020-11-05 12:40:00,46.38,46.48,46.37,46.4,9026.0,41.4886,41.578,41.4796,41.5064,9026.0
2020-11-05 12:45:00,46.43,46.43,46.26,46.32,7743.0,41.5333,41.5333,41.3812,41.4349,7743.0
2020-11-05 12:50:00,46.3,46.33,46.25,46.27,6158.0,41.417,41.4438,41.3723,41.3902,6158.0
2020-11-05 12:55:00,46.26,46.4,46.25,46.4,3872.0,41.3812,41.5064,41.3723,41.5064,3872.0
2020-11-05 13:00:00,46.4,46.47,46.39,46.47,5145.0,41.5064,41.5691,41.4975,41.5691,5145.0
2020-11-05 13:05:00,46.46,46.46,46.39,46.4,6344.0,41.5601,41.5601,41.4975,41.5064,6344.0
2020-11-05 13:10:00,46.4,46.5,46.38,46.41,26078.0,41.5064,41.5959,41.4886,41.5154,26078.0
2020-11-05 13:15:00,46.42,46.44,46.38,46.41,5427.0,41.5243,41.5422,41.4886,41.5154,5427.0
2020-11-05 13:20:00,46.4,46.46,46.4,46.44,7194.0,41.5064,41.5601,41.5064,41.5422,7194.0
2020-11-05 13:25:00,46.45,46.49,46.42,46.42,4738.0,41.5512,41.5869,41.5243,41.5243,4738.0
2020-11-05 13:30:00,46.43,46.48,46.43,46.46,4046.0,41.5333,41.578,41.5333,41.5601,4046.0
2020-11-05 13:35:00,46.46,46.54,46.46,46.52,8926.0,41.5601,41.6317,41.5601,41.6138,8926.0
2020-11-05 13:40:00,46.52,46.59,46.5,46.58,7295.0,41.6138,41.6764,41.5959,41.6675,7295.0
2020-11-05 13:45:00,46.56,46.56,46.48,46.52,5142.0,41.6496,41.6496,41.578,41.6138,5142.0
2020-11-05 13:50:00,46.51,46.56,46.5,46.55,5641.0,41.6048,41.6496,41.5959,41.6406,5641.0
2020-11-05 13:55:00,46.56,46.58,46.54,46.55,5100.0,41.6496,41.6675,41.6317,41.6406,5100.0
2020-11-05 14:00:00,46.57,46.58,46.53,46.58,4396.0,41.6585,41.6675,41.6227,41.6675,4396.0
2020-11-05 14:05:00,46.58,46.58,46.49,46.55,6241.0,41.6675,41.6675,41.5869,41.6406,6241.0
2020-11-05 14:10:00,46.55,46.61,46.53,46.58,6503.0,41.6406,41.6943,41.6227,41.6675,6503.0
2020-11-05 14:15:00,46.58,46.67,46.57,46.65,4257.0,41.6675,41.748,41.6585,41.7301,4257.0
2020-11-05 14:20:00,46.65,46.67,46.62,46.66,6225.0,41.7301,41.748,41.7032,41.739,6225.0
2020-11-05 14:25:00,46.66,46.7,46.64,46.66,6794.0,41.739,41.7748,41.7211,41.739,6794.0
2020-11-05 14:30:00,46.67,46.71,46.63,46.63,13439.0,41.748,41.7837,41.7122,41.7122,13439.0
2020-11-05 14:35:00,46.62,46.62,46.54,46.6,13752.0,41.7032,41.7032,41.6317,41.6853,13752.0
2020-11-05 14:40:00,46.6,46.64,46.58,46.62,18808.0,41.6853,41.7211,41.6675,41.7032,18808.0
2020-11-05 14:45:00,46.61,46.62,46.58,46.58,7966.0,41.6943,41.7032,41.6675,41.6675,7966.0
2020-11-05 14:50:00,46.58,46.58,46.5,46.51,11733.0,41.6675,41.6675,41.5959,41.6048,11733.0
2020-11-05 14:55:00,46.51,46.59,46.49,46.58,26269.0,41.6048,41.6764,41.5869,41.6675,26269.0
2020-11-05 15:00:00,46.58,46.77,46.57,46.74,11262.0,41.6675,41.8374,41.6585,41.8106,11262.0
2020-11-05 15:05:00,46.76,46.8,46.69,46.69,11113.0,41.8285,41.8643,41.7659,41.7659,11113.0
2020-11-05 15:10:00,46.7,46.74,46.63,46.66,11810.0,41.7748,41.8106,41.7122,41.739,11810.0
2020-11-05 15:15:00,46.66,46.74,46.66,46.66,13731.0,41.739,41.8106,41.739,41.739,13731.0
2020-11-05 15:20:00,46.67,46.78,46.67,46.78,8314.0,41.748,41.8464,41.748,41.8464,8314.0
2020-11-05 15:25:00,46.76,46.82,46.75,46.82,9001.0,41.8285,41.8821,41.8195,41.8821,9001.0
2020-11-05 15:30:00,46.83,46.89,46.73,46.76,14431.0,41.8911,41.9448,41.8016,41.8285,14431.0
2020-11-05 15:35:00,46.75,46.78,46.64,46.67,17893.0,41.8195,41.8464,41.7211,41.748,17893.0
2020-11-05 15:40:00,46.69,46.76,46.68,46.69,17666.0,41.7659,41.8285,41.7569,41.7659,17666.0
2020-11-05 15:45:00,46.69,46.71,46.64,46.71,14592.0,41.7659,41.7837,41.7211,41.7837,14592.0
2020-11-05 15:50:00,46.7,46.81,46.69,46.8,33935.0,41.7748,41.8732,41.7659,41.8643,33935.0
2020-11-05 15:55:00,46.8,46.8,46.62,46.72,85731.0,41.8643,41.8643,41.7032,41.7927,85731.0
2020-11-06 09:30:00,47.08,47.35,46.92,47.34,46456.0,42.1147,42.3562,41.9716,42.3473,46456.0
2020-11-06 09:35:00,47.28,47.28,46.95,47.03,16371.0,42.2936,42.2936,41.9984,42.07,16371.0
2020-11-06 09:40:00,47.0,47.29,47.0,47.26,35033.0,42.0432,42.3026,42.0432,42.2757,35033.0
2020-11-06 09:45:00,47.26,47.31,47.01,47.15,15050.0,42.2757,42.3205,42.0521,42.1773,15050.0
2020-11-06 09:50:00,47.15,47.15,47.0,47.08,14430.0,42.1773,42.1773,42.0432,42.1147,14430.0
2020-11-06 09:55:00,47.06,47.2,47.0,47.16,10831.0,42.0968,42.2221,42.0432,42.1863,10831.0
2020-11-06 10:00:00,47.18,47.23,47.11,47.14,18826.0,42.2042,42.2489,42.1416,42.1684,18826.0
2020-11-06 10:05:00,47.12,47.12,46.96,46.96,9300.0,42.1505,42.1505,42.0074,42.0074,9300.0
2020-11-06 10:10:00,47.0,47.19,47.0,47.18,7930.0,42.0432,42.2131,42.0432,42.2042,7930.0
2020-11-06 10:15:00,47.19,47.19,47.12,47.17,5146.0,42.2131,42.2131,42.1505,42.1952,5146.0
2020-11-06 10:20:00,47.19,47.25,47.16,47.23,6280.0,42.2131,42.2668,42.1863,42.2489,6280.0
2020-11-06 10:25:00,47.25,47.25,47.01,47.01,9065.0,42.2668,42.2668,42.0521,42.0521,9065.0
2020-11-06 10:30:00,47.0,47.04,46.92,46.95,12225.0,42.0432,42.0789,41.9716,41.9984,12225.0
2020-11-06 10:35:00,46.95,47.02,46.86,46.86,7003.0,41.9984,42.0611,41.9179,41.9179,7003.0
2020-11-06 10:40:00,46.86,46.97,46.85,46.95,5855.0,41.9179,42.0163,41.909,41.9984,5855.0
2020-11-06 10:45:00,46.94,46.98,46.89,46.97,6400.0,41.9895,42.0253,41.9448,42.0163,6400.0
2020-11-06 10:50:00,46.96,47.11,46.96,47.11,5713.0,42.0074,42.1416,42.0074,42.1416,5713.0
2020-11-06 10:55:00,47.1,47.12,46.84,46.9,24907.0,42.1326,42.1505,41.9,41.9537,24907.0
2020-11-06 11:00:00,46.9,46.95,46.84,46.89,17613.0,41.9537,41.9984,41.9,41.9448,17613.0
2020-11-06 11:05:00,46.87,46.89,46.79,46.88,18572.0,41.9269,41.9448,41.8553,41.9358,18572.0
2020-11-06 11:10:00,46.88,46.89,46.72,46.72,11909.0,41.9358,41.9448,41.7927,41.7927,11909.0
2020-11-06 11:15:00,46.72,46.72,46.6,46.68,9383.0,41.7927,41.7927,41.6853,41.7569,9383.0
2020-11-06 11:20:00,46.66,46.68,46.65,46.67,3920.0,41.739,41.7569,41.7301,41.748,3920.0
2020-11-06 11:25:00,46.65,46.69,46.62,46.65,9109.0,41.7301,41.7659,41.7032,41.7301,9109.0
2020-11-06 11:30:00,46.65,46.65,46.6,46.61,2907.0,41.7301,41.7301,41.6853,41.6943,2907.0
2020-11-06 11:35:00,46.63,46.74,46.63,46.74,6587.0,41.7122,41.8106,41.7122,41.8106,6587.0
2020-11-06 11:40:00,46.76,46.78,46.71,46.72,6243.0,41.8285,41.8464,41.7837,41.7927,6243.0
2020-11-06 11:45:00,46.72,46.75,46.66,46.66,6772.0,41.7927,41.8195,41.739,41.739,6772.0
2020-11-06 11:50:00,46.68,46.73,46.64,46.68,12787.0,41.7569,41.8016,41.7211,41.7569,12787.0
2020-11-06 11:55:00,46.68,46.71,46.63,46.63,9360.0,41.7569,41.7837,41.7122,41.7122,9360.0
2020-11-06 12:00:00,46.65,46.65,46.55,46.56,8956.0,41.7301,41.7301,41.6406,41.6496,8956.0
2020-11-06 12:05:00,46.57,46.58,46.53,46.53,5386.0,41.6585,41.6675,41.6227,41.6227,5386.0
2020-11-06 12:10:00,46.51,46.57,46.45,46.48,10941.0,41.6048,41.6585,41.5512,41.578,10941.0
2020-11-06 12:15:00,46.5,46.51,46.45,46.47,7803.0,41.5959,41.6048,41.5512,41.5691,7803.0
2020-11-06 12:20:00,46.47,46.49,46.4,46.41,10340.0,41.5691,41.5869,41.5064,41.5154,10340.0
2020-11-06 12:25:00,46.41,46.51,46.39,46.51,7824.0,41.5154,41.6048,41.4975,41.6048,7824.0
2020-11-06 12:30:00,46.52,46.54,46.42,46.44,7498.0,41.6138,41.6317,41.5243,41.5422,7498.0
2020-11-06 12:35:00,46.42,46.44,46.34,46.41,10156.0,41.5243,41.5422,41.4528,41.5154,10156.0
2020-11-06 12:40:00,46.4,46.45,46.36,46.43,7572.0,41.5064,41.5512,41.4707,41.5333,7572.0
2020-11-06 12:45:00,46.43,46.48,46.39,46.46,10054.0,41.5333,41.578,41.4975,41.5601,10054.0
2020-11-06 12:50:00,46.45,46.48,46.42,46.43,7004.0,41.5512,41.578,41.5243,41.5333,7004.0
2020-11-06 12:55:00,46.43,46.45,46.38,46.41,6810.0,41.5333,41.5512,41.4886,41.5154,6810.0
2020-11-06 13:00:00,46.43,46.52,46.42,46.52,9753.0,41.5333,41.6138,41.5243,41.6138,9753.0
2020-11-06 13:05:00,46.52,46.52,46.46,46.49,9075.0,41.6138,41.6138,41.5601,41.5869,9075.0
2020-11-06 13:10:00,46.49,46.55,46.47,46.51,8939.0,41.5869,41.6406,41.5691,41.6048,8939.0
2020-11-06 13:15:00,46.51,46.6,46.5,46.57,8840.0,41.6048,41.6853,41.5959,41.6585,8840.0
2020-11-06 13:20:00,46.58,46.65,46.53,46.64,9613.0,41.6675,41.7301,41.6227,41.7211,9613.0
2020-11-06 13:25:00,46.65,46.67,46.62,46.62,8600.0,41.7301,41.748,41.7032,41.7032,8600.0
2020-11-06 13:30:00,46.62,46.68,46.61,46.64,7900.0,41.7032,41.7569,41.6943,41.7211,7900.0
2020-11-06 13:35:00,46.65,46.73,46.64,46.72,11689.0,41.7301,41.8016,41.7211,41.7927,11689.0
2020-11-06 13:40:00,46.73,46.76,46.7,46.75,8427.0,41.8016,41.8285,41.7748,41.8195,8427.0
2020-11-06 13:45:00,46.75,46.79,46.68,46.78,13904.0,41.8195,41.8553,41.7569,41.8464,13904.0
2020-11-06 13:50:00,46.78,46.85,46.76,46.81,14283.0,41.8464,41.909,41.8285,41.8732,14283.0
2020-11-06 13:55:00,46.82,46.82,46.75,46.77,8683.0,41.8821,41.8821,41.8195,41.8374,8683.0
2020-11-06 14:00:00,46.79,46.85,46.76,46.76,9197.0,41.8553,41.909,41.8285,41.8285,9197.0
2020-11-06 14:05:00,46.79,46.88,46.78,46.84,14092.0,41.8553,41.9358,41.8464,41.9,14092.0
2020-11-06 14:10:00,46.84,46.85,46.75,46.82,11232.0,41.9,41.909,41.8195,41.8821,11232.0
2020-11-06 14:15:00,46.81,46.82,46.73,46.76,12453.0,41.8732,41.8821,41.8016,41.8285,12453.0
2020-11-06 14:20:00,46.74,46.79,46.72,46.79,12556.0,41.8106,41.8553,41.7927,41.8553,12556.0
2020-11-06 14:25:00,46.78,46.83,46.76,46.83,8042.0,41.8464,41.8911,41.8285,41.8911,8042.0
2020-11-06 14:30:00,46.84,46.86,46.79,46.84,16563.0,41.9,41.9179,41.8553,41.9,16563.0
2020-11-06 14:35:00,46.83,46.83,46.78,46.79,10779.0,41.8911,41.8911,41.8464,41.8553,10779.0
2020-11-06 14:40:00,46.78,46.81,46.73,46.75,11691.0,41.8464,41.8732,41.8016,41.8195,11691.0
2020-11-06 14:45:00,46.75,46.77,46.69,46.73,20859.0,41.8195,41.8374,41.7659,41.8016,20859.0
2020-11-06 14:50:00,46.73,46.82,46.73,46.76,11079.0,41.8016,41.8821,41.8016,41.8285,11079.0
2020-11-06 14:55:00,46.76,46.77,46.72,46.75,16008.0,41.8285,41.8374,41.7927,41.8195,16008.0
2020-11-06 15:00:00,46.76,46.76,46.66,46.71,24036.0,41.8285,41.8285,41.739,41.7837,24036.0
2020-11-06 15:05:00,46.7,46.74,46.65,46.72,18497.0,41.7748,41.8106,41.7301,41.7927,18497.0
2020-11-06 15:10:00,46.71,46.78,46.7,46.78,13773.0,41.7837,41.8464,41.7748,41.8464,13773.0
2020-11-06 15:15:00,46.78,46.81,46.73,46.8,19263.0,41.8464,41.8732,41.8016,41.8643,19263.0
2020-11-06 15:20:00,46.8,46.86,46.77,46.86,14625.0,41.8643,41.9179,41.8374,41.9179,14625.0
2020-11-06 15:25:00,46.85,46.9,46.84,46.88,17271.0,41.909,41.9537,41.9,41.9358,17271.0
2020-11-06 15:30:00,46.89,46.98,46.87,46.92,18595.0,41.9448,42.0253,41.9269,41.9716,18595.0
2020-11-06 15:35:00,46.93,46.95,46.89,46.95,20262.0,41.9805,41.9984,41.9448,41.9984,20262.0
2020-11-06 15:40:00,46.94,47.11,46.9,47.11,15614.0,41.9895,42.1416,41.9537,42.1416,15614.0
2020-11-06 15:45:00,47.12,47.26,47.11,47.21,32170.0,42.1505,42.2757,42.1416,42.231,32170.0
2020-11-06 15:50:00,47.19,47.22,47.11,47.12,46058.0,42.2131,42.24,42.1416,42.1505,46058.0
2020-11-06 15:55:00,47.12,47.15,47.01,47.03,60641.0,42.1505,42.1773,42.0521,42.07,60641.0
2020-11-09 09:30:00,48.64,49.94,48.64,49.7,88252.0,43.5102,44.6731,43.5102,44.4584,88252.0
2020-11-09 09:35:00,49.77,50.02,49.6,49.8,81042.0,44.521,44.7447,44.369,44.5479,81042.0
2020-11-09 09:40:00,49.77,49.85,49.43,49.55,25426.0,44.521,44.5926,44.2169,44.3242,25426.0
2020-11-09 09:45:00,49.57,49.63,48.97,49.02,44264.0,44.3421,44.3958,43.8054,43.8501,44264.0
2020-11-09 09:50:00,49.03,49.34,48.95,49.05,42248.0,43.8591,44.1364,43.7875,43.877,42248.0
2020-11-09 09:55:00,49.07,49.12,48.87,48.97,22811.0,43.8949,43.9396,43.7159,43.8054,22811.0
2020-11-09 10:00:00,49.03,49.23,48.99,49.15,25994.0,43.8591,44.038,43.8233,43.9664,25994.0
2020-11-09 10:05:00,49.1,49.19,48.72,48.79,15675.0,43.9217,44.0022,43.5818,43.6444,15675.0
2020-11-09 10:10:00,48.73,48.92,48.56,48.85,29594.0,43.5907,43.7607,43.4386,43.6981,29594.0
2020-11-09 10:15:00,48.79,48.98,48.68,48.97,13609.0,43.6444,43.8143,43.546,43.8054,13609.0
2020-11-09 10:20:00,48.93,48.95,48.54,48.58,22245.0,43.7696,43.7875,43.4207,43.4565,22245.0
2020-11-09 10:25:00,48.59,48.72,48.57,48.6,14433.0,43.4655,43.5818,43.4476,43.4744,14433.0
2020-11-09 10:30:00,48.59,48.8,48.58,48.6,15885.0,43.4655,43.6533,43.4565,43.4744,15885.0
2020-11-09 10:35:00,48.6,48.63,48.38,48.53,9632.0,43.4744,43.5013,43.2776,43.4118,9632.0
2020-11-09 10:40:00,48.55,48.71,48.5,48.69,11310.0,43.4297,43.5728,43.385,43.5549,11310.0
2020-11-09 10:45:00,48.69,48.77,48.51,48.59,15348.0,43.5549,43.6265,43.3939,43.4655,15348.0
2020-11-09 10:50:00,48.61,48.9,48.61,48.83,16217.0,43.4834,43.7428,43.4834,43.6802,16217.0
2020-11-09 10:55:00,48.83,49.01,48.74,48.93,14563.0,43.6802,43.8412,43.5997,43.7696,14563.0
2020-11-09 11:00:00,48.97,48.97,48.67,48.68,18316.0,43.8054,43.8054,43.537,43.546,18316.0
2020-11-09 11:05:00,48.71,48.96,48.64,48.94,22723.0,43.5728,43.7965,43.5102,43.7786,22723.0
2020-11-09 11:10:00,48.97,49.04,48.81,48.94,9097.0,43.8054,43.868,43.6623,43.7786,9097.0
2020-11-09 11:15:00,48.94,48.99,48.81,48.93,16401.0,43.7786,43.8233,43.6623,43.7696,16401.0
2020-11-09 11:20:00,48.93,49.06,48.89,49.04,27617.0,43.7696,43.8859,43.7338,43.868,27617.0
2020-11-09 11:25:00,49.07,49.07,48.88,49.04,15685.0,43.8949,43.8949,43.7249,43.868,15685.0
2020-11-09 11:30:00,49.09,49.14,48.92,48.94,10734.0,43.9127,43.9575,43.7607,43.7786,10734.0
2020-11-09 11:35:00,48.94,49.07,48.93,49.01,23678.0,43.7786,43.8949,43.7696,43.8412,23678.0
2020-11-09 11:40:00,49.01,49.14,48.94,49.08,40562.0,43.8412,43.9575,43.7786,43.9038,40562.0
2020-11-09 11:45:00,49.14,49.15,48.95,48.95,71780.0,43.9575,43.9664,43.7875,43.7875,71780.0
2020-11-09 11:50:00,48.95,48.99,48.87,48.91,12443.0,43.7875,43.8233,43.7159,43.7517,12443.0
2020-11-09 11:55:00,48.93,48.94,48.83,48.92,14120.0,43.7696,43.7786,43.6802,43.7607,14120.0
2020-11-09 12:00:00,48.9,49.02,48.87,48.96,18123.0,43.7428,43.8501,43.7159,43.7965,18123.0
2020-11-09 12:05:00,48.96,49.08,48.9,49.01,12350.0,43.7965,43.9038,43.7428,43.8412,12350.0
2020-11-09 12:10:00,48.99,49.08,48.9,48.98,12386.0,43.8233,43.9038,43.7428,43.8143,12386.0
2020-11-09 12:15:00,49.01,49.06,48.94,48.97,15628.0,43.8412,43.8859,43.7786,43.8054,15628.0
2020-11-09 12:20:00,48.97,49.13,48.94,49.11,16673.0,43.8054,43.9485,43.7786,43.9306,16673.0
2020-11-09 12:25:00,49.12,49.24,49.09,49.19,8659.0,43.9396,44.0469,43.9127,44.0022,8659.0
2020-11-09 12:30:00,49.19,49.25,49.12,49.25,18604.0,44.0022,44.0559,43.9396,44.0559,18604.0
2020-11-09 12:35:00,49.25,49.41,49.22,49.41,10299.0,44.0559,44.199,44.029,44.199,10299.0
2020-11-09 12:40:00,49.43,49.49,49.37,49.46,10889.0,44.2169,44.2706,44.1632,44.2437,10889.0
2020-11-09 12:45:00,49.46,49.49,49.4,49.49,16955.0,44.2437,44.2706,44.19,44.2706,16955.0
2020-11-09 12:50:00,49.46,49.58,49.4,49.44,24642.0,44.2437,44.3511,44.19,44.2258,24642.0
2020-11-09 12:55:00,49.45,49.58,49.45,49.55,10633.0,44.2348,44.3511,44.2348,44.3242,10633.0
2020-11-09 13:00:00,49.57,49.65,49.49,49.58,18356.0,44.3421,44.4137,44.2706,44.3511,18356.0
2020-11-09 13:05:00,49.56,49.67,49.47,49.58,27638.0,44.3332,44.4316,44.2527,44.3511,27638.0
2020-11-09 13:10:00,49.58,49.65,49.49,49.53,11100.0,44.3511,44.4137,44.2706,44.3063,11100.0
2020-11-09 13:15:00,49.53,49.6,49.49,49.54,9443.0,44.3063,44.369,44.2706,44.3153,9443.0
2020-11-09 13:20:00,49.53,49.67,49.53,49.67,9100.0,44.3063,44.4316,44.3063,44.4316,9100.0
2020-11-09 13:25:00,49.66,49.74,49.64,49.7,10865.0,44.4226,44.4942,44.4047,44.4584,10865.0
2020-11-09 13:30:00,49.7,49.76,49.62,49.72,22467.0,44.4584,44.5121,44.3868,44.4763,22467.0
2020-11-09 13:35:00,49.72,49.89,49.71,49.77,20779.0,44.4763,44.6284,44.4674,44.521,20779.0
2020-11-09 13:40:00,49.74,49.78,49.67,49.75,17104.0,44.4942,44.53,44.4316,44.5031,17104.0
2020-11-09 13:45:00,49.73,49.77,49.64,49.72,13749.0,44.4852,44.521,44.4047,44.4763,13749.0
2020-11-09 13:50:00,49.71,49.8,49.66,49.73,9161.0,44.4674,44.5479,44.4226,44.4852,9161.0
2020-11-09 13:55:00,49.73,49.84,49.66,49.76,20017.0,44.4852,44.5836,44.4226,44.5121,20017.0
2020-11-09 14:00:00,49.76,49.81,49.73,49.78,12767.0,44.5121,44.5568,44.4852,44.53,12767.0
2020-11-09 14:05:00,49.77,49.8,49.67,49.73,12122.0,44.521,44.5479,44.4316,44.4852,12122.0
2020-11-09 14:10:00,49.75,49.77,49.64,49.67,12904.0,44.5031,44.521,44.4047,44.4316,12904.0
2020-11-09 14:15:00,49.67,49.78,49.64,49.71,13740.0,44.4316,44.53,44.4047,44.4674,13740.0
2020-11-09 14:20:00,49.73,49.75,49.51,49.61,26593.0,44.4852,44.5031,44.2884,44.3779,26593.0
2020-11-09 14:25:00,49.61,49.76,49.59,49.7,21987.0,44.3779,44.5121,44.36,44.4584,21987.0
2020-11-09 14:30:00,49.71,49.73,49.59,49.69,23423.0,44.4674,44.4852,44.36,44.4495,23423.0
2020-11-09 14:35:00,49.7,49.78,49.63,49.69,17581.0,44.4584,44.53,44.3958,44.4495,17581.0
2020-11-09 14:40:00,49.69,49.79,49.66,49.71,22008.0,44.4495,44.5389,44.4226,44.4674,22008.0
2020-11-09 14:45:00,49.74,49.77,49.67,49.73,16507.0,44.4942,44.521,44.4316,44.4852,16507.0
2020-11-09 14:50:00,49.73,49.79,49.58,49.71,53632.0,44.4852,44.5389,44.3511,44.4674,53632.0
2020-11-09 14:55:00,49.71,49.85,49.71,49.83,16383.0,44.4674,44.5926,44.4674,44.5747,16383.0
2020-11-09 15:00:00,49.83,49.89,49.75,49.85,16600.0,44.5747,44.6284,44.5031,44.5926,16600.0
2020-11-09 15:05:00,49.84,49.94,49.84,49.9,44222.0,44.5836,44.6731,44.5836,44.6373,44222.0
2020-11-09 15:10:00,49.91,49.94,49.89,49.94,22014.0,44.6463,44.6731,44.6284,44.6731,22014.0
2020-11-09 15:15:00,49.94,50.1,49.93,50.0,76157.0,44.6731,44.8162,44.6642,44.7268,76157.0
2020-11-09 15:20:00,50.01,50.01,49.9,50.01,35369.0,44.7357,44.7357,44.6373,44.7357,35369.0
2020-11-09 15:25:00,49.99,50.0,49.85,49.91,53685.0,44.7178,44.7268,44.5926,44.6463,53685.0
2020-11-09 15:30:00,49.92,50.05,49.91,49.91,38837.0,44.6552,44.7715,44.6463,44.6463,38837.0
2020-11-09 15:35:00,49.92,50.01,49.88,50.0,30169.0,44.6552,44.7357,44.6194,44.7268,30169.0
2020-11-09 15:40:00,49.99,50.08,49.97,50.03,37124.0,44.7178,44.7983,44.6999,44.7536,37124.0
2020-11-09 15:45:00,50.04,50.05,49.96,49.99,59340.0,44.7625,44.7715,44.691,44.7178,59340.0
2020-11-09 15:50:00,49.99,50.04,49.78,49.97,173598.0,44.7178,44.7625,44.53,44.6999,173598.0
2020-11-09 15:55:00,49.96,49.97,49.64,49.65,188674.0,44.691,44.6999,44.4047,44.4137,188674.0
2020-11-10 09:30:00,49.13,49.84,49.08,49.78,84903.0,43.9485,44.5836,43.9038,44.53,84903.0
2020-11-10 09:35:00,49.79,49.98,49.71,49.89,15413.0,44.5389,44.7089,44.4674,44.6284,15413.0
2020-11-10 09:40:00,49.87,49.93,49.66,49.81,18239.0,44.6105,44.6642,44.4226,44.5568,18239.0
2020-11-10 09:45:00,49.84,49.91,49.65,49.88,9078.0,44.5836,44.6463,44.4137,44.6194,9078.0
2020-11-10 09:50:00,49.9,50.2,49.87,50.01,28506.0,44.6373,44.9057,44.6105,44.7357,28506.0
2020-11-10 09:55:00,50.0,50.23,49.99,50.23,9398.0,44.7268,44.9325,44.7178,44.9325,9398.0
2020-11-10 10:00:00,50.21,50.25,50.06,50.24,18278.0,44.9146,44.9504,44.7804,44.9415,18278.0
2020-11-10 10:05:00,50.25,50.34,50.09,50.33,22958.0,44.9504,45.0309,44.8073,45.022,22958.0
2020-11-10 10:10:00,50.35,50.46,50.08,50.08,20019.0,45.0399,45.1383,44.7983,44.7983,20019.0
2020-11-10 10:15:00,50.1,50.1,49.99,50.1,40815.0,44.8162,44.8162,44.7178,44.8162,40815.0
2020-11-10 10:20:00,50.08,50.2,49.85,49.89,24520.0,44.7983,44.9057,44.5926,44.6284,24520.0
2020-11-10 10:25:00,49.89,50.24,49.86,50.09,14546.0,44.6284,44.9415,44.6015,44.8073,14546.0
2020-11-10 10:30:00,50.06,50.12,49.94,49.94,18180.0,44.7804,44.8341,44.6731,44.6731,18180.0
2020-11-10 10:35:00,49.96,49.96,49.69,49.73,28980.0,44.691,44.691,44.4495,44.4852,28980.0
2020-11-10 10:40:00,49.72,49.8,49.47,49.49,15848.0,44.4763,44.5479,44.2527,44.2706,15848.0
2020-11-10 10:45:00,49.51,49.62,49.48,49.53,16258.0,44.2884,44.3868,44.2616,44.3063,16258.0
2020-11-10 10:50:00,49.55,49.56,49.39,49.54,14303.0,44.3242,44.3332,44.1811,44.3153,14303.0
2020-11-10 10:55:00,49.57,49.76,49.55,49.71,23902.0,44.3421,44.5121,44.3242,44.4674,23902.0
2020-11-10 11:00:00,49.69,49.8,49.65,49.73,35846.0,44.4495,44.5479,44.4137,44.4852,35846.0
2020-11-10 11:05:00,49.73,49.85,49.73,49.83,29837.0,44.4852,44.5926,44.4852,44.5747,29837.0
2020-11-10 11:10:00,49.81,50.0,49.81,49.99,17842.0,44.5568,44.7268,44.5568,44.7178,17842.0
2020-11-10 11:15:00,50.0,50.0,49.81,49.88,18199.0,44.7268,44.7268,44.5568,44.6194,18199.0
2020-11-10 11:20:00,49.89,49.93,49.83,49.89,7929.0,44.6284,44.6642,44.5747,44.6284,7929.0
2020-11-10 11:25:00,49.85,50.0,49.78,49.95,20471.0,44.5926,44.7268,44.53,44.682,20471.0
2020-11-10 11:30:00,49.95,49.95,49.77,49.89,18562.0,44.682,44.682,44.521,44.6284,18562.0
2020-11-10 11:35:00,49.88,49.96,49.82,49.95,14175.0,44.6194,44.691,44.5658,44.682,14175.0
2020-11-10 11:40:00,49.94,50.0,49.94,50.0,22172.0,44.6731,44.7268,44.6731,44.7268,22172.0
2020-11-10 11:45:00,50.0,50.18,49.99,50.16,70869.0,44.7268,44.8878,44.7178,44.8699,70869.0
2020-11-10 11:50:00,50.17,50.17,49.89,49.92,22779.0,44.8788,44.8788,44.6284,44.6552,22779.0
2020-11-10 11:55:00,49.93,50.0,49.86,49.86,9677.0,44.6642,44.7268,44.6015,44.6015,9677.0
2020-11-10 12:00:00,49.88,50.0,49.86,49.97,11318.0,44.6194,44.7268,44.6015,44.6999,11318.0
2020-11-10 12:05:00,49.96,50.0,49.87,49.91,7072.0,44.691,44.7268,44.6105,44.6463,7072.0
2020-11-10 12:10:00,49.92,49.94,49.83,49.88,7928.0,44.6552,44.6731,44.5747,44.6194,7928.0
2020-11-10 12:15:00,49.9,49.97,49.85,49.89,10032.0,44.6373,44.6999,44.5926,44.6284,10032.0
2020-11-10 12:20:00,49.89,50.02,49.88,49.93,10587.0,44.6284,44.7447,44.6194,44.6642,10587.0
2020-11-10 12:25:00,49.95,50.02,49.93,50.01,8277.0,44.682,44.7447,44.6642,44.7357,8277.0
2020-11-10 12:30:00,50.0,50.06,49.96,49.96,10934.0,44.7268,44.7804,44.691,44.691,10934.0
2020-11-10 12:35:00,49.96,49.97,49.82,49.88,10880.0,44.691,44.6999,44.5658,44.6194,10880.0
2020-11-10 12:40:00,49.88,50.07,49.88,50.05,9322.0,44.6194,44.7894,44.6194,44.7715,9322.0
2020-11-10 12:45:00,50.05,50.15,50.01,50.09,8330.0,44.7715,44.8609,44.7357,44.8073,8330.0
2020-11-10 12:50:00,50.12,50.2,50.03,50.12,8191.0,44.8341,44.9057,44.7536,44.8341,8191.0
2020-11-10 12:55:00,50.12,50.2,50.12,50.16,6249.0,44.8341,44.9057,44.8341,44.8699,6249.0
2020-11-10 13:00:00,50.17,50.21,50.15,50.16,7008.0,44.8788,44.9146,44.8609,44.8699,7008.0
2020-11-10 13:05:00,50.17,50.22,50.17,50.2,7315.0,44.8788,44.9236,44.8788,44.9057,7315.0
2020-11-10 13:10:00,50.21,50.27,50.09,50.1,9838.0,44.9146,44.9683,44.8073,44.8162,9838.0
2020-11-10 13:15:00,50.08,50.17,50.08,50.17,7683.0,44.7983,44.8788,44.7983,44.8788,7683.0
2020-11-10 13:20:00,50.17,50.2,49.99,50.01,14023.0,44.8788,44.9057,44.7178,44.7357,14023.0
2020-11-10 13:25:00,50.01,50.11,49.97,50.11,15643.0,44.7357,44.8252,44.6999,44.8252,15643.0
2020-11-10 13:30:00,50.11,50.11,50.01,50.06,13234.0,44.8252,44.8252,44.7357,44.7804,13234.0
2020-11-10 13:35:00,50.06,50.15,50.02,50.14,9384.0,44.7804,44.8609,44.7447,44.852,9384.0
2020-11-10 13:40:00,50.15,50.23,50.13,50.21,8536.0,44.8609,44.9325,44.8431,44.9146,8536.0
2020-11-10 13:45:00,50.22,50.25,50.15,50.25,11059.0,44.9236,44.9504,44.8609,44.9504,11059.0
2020-11-10 13:50:00,50.22,50.27,50.2,50.26,11508.0,44.9236,44.9683,44.9057,44.9593,11508.0
2020-11-10 13:55:00,50.26,50.31,50.22,50.31,10065.0,44.9593,45.0041,44.9236,45.0041,10065.0
2020-11-10 14:00:00,50.33,50.41,50.24,50.27,12136.0,45.022,45.0935,44.9415,44.9683,12136.0
2020-11-10 14:05:00,50.31,50.33,50.2,50.25,29762.0,45.0041,45.022,44.9057,44.9504,29762.0
2020-11-10 14:10:00,50.26,50.28,50.13,50.23,16758.0,44.9593,44.9772,44.8431,44.9325,16758.0
2020-11-10 14:15:00,50.23,50.31,50.22,50.31,8818.0,44.9325,45.0041,44.9236,45.0041,8818.0
2020-11-10 14:20:00,50.3,50.35,50.21,50.34,12134.0,44.9951,45.0399,44.9146,45.0309,12134.0
2020-11-10 14:25:00,50.36,50.4,50.18,50.25,13983.0,45.0488,45.0846,44.8878,44.9504,13983.0
2020-11-10 14:30:00,50.22,50.38,50.22,50.34,8436.0,44.9236,45.0667,44.9236,45.0309,8436.0
2020-11-10 14:35:00,50.36,50.42,50.27,50.4,10375.0,45.0488,45.1025,44.9683,45.0846,10375.0
2020-11-10 14:40:00,50.4,50.49,50.34,50.38,13535.0,45.0846,45.1651,45.0309,45.0667,13535.0
2020-11-10 14:45:00,50.4,50.43,50.25,50.32,33017.0,45.0846,45.1114,44.9504,45.013,33017.0
2020-11-10 14:50:00,50.32,50.35,50.2,50.28,23087.0,45.013,45.0399,44.9057,44.9772,23087.0
2020-11-10 14:55:00,50.27,50.31,50.23,50.26,21288.0,44.9683,45.0041,44.9325,44.9593,21288.0
2020-11-10 15:00:00,50.26,50.28,50.14,50.14,19987.0,44.9593,44.9772,44.852,44.852,19987.0
2020-11-10 15:05:00,50.14,50.18,50.12,50.15,10753.0,44.852,44.8878,44.8341,44.8609,10753.0
2020-11-10 15:10:00,50.15,50.21,50.13,50.16,21685.0,44.8609,44.9146,44.8431,44.8699,21685.0
2020-11-10 15:15:00,50.17,50.26,50.16,50.2,38912.0,44.8788,44.9593,44.8699,44.9057,38912.0
2020-11-10 15:20:00,50.21,50.27,50.21,50.21,60414.0,44.9146,44.9683,44.9146,44.9146,60414.0
2020-11-10 15:25:00,50.22,50.22,50.15,50.2,23672.0,44.9236,44.9236,44.8609,44.9057,23672.0
2020-11-10 15:30:00,50.2,50.22,50.12,50.16,24486.0,44.9057,44.9236,44.8341,44.8699,24486.0
2020-11-10 15:35:00,50.17,50.2,49.99,50.0,19148.0,44.8788,44.9057,44.7178,44.7268,19148.0
2020-11-10 15:40:00,50.01,50.18,49.99,50.14,37229.0,44.7357,44.8878,44.7178,44.852,37229.0
2020-11-10 15:45:00,50.14,50.17,50.05,50.16,50349.0,44.852,44.8788,44.7715,44.8699,50349.0
2020-11-10 15:50:00,50.17,50.18,50.01,50.02,64579.0,44.8788,44.8878,44.7357,44.7447,64579.0
2020-11-10 15:55:00,50.0,50.13,49.97,50.01,167755.0,44.7268,44.8431,44.6999,44.7357,167755.0
2020-11-11 09:30:00,50.3,50.3,50.08,50.12,26585.0,44.9951,44.9951,44.7983,44.8341,26585.0
2020-11-11 09:35:00,50.12,50.49,50.03,50.29,18423.0,44.8341,45.1651,44.7536,44.9862,18423.0
2020-11-11 09:40:00,50.23,50.23,49.7,49.83,11253.0,44.9325,44.9325,44.4584,44.5747,11253.0
2020-11-11 09:45:00,49.87,49.98,49.82,49.82,3993.0,44.6105,44.7089,44.5658,44.5658,3993.0
2020-11-11 09:50:00,49.81,49.81,49.59,49.61,71472.0,44.5568,44.5568,44.36,44.3779,71472.0
2020-11-11 09:55:00,49.63,49.63,49.44,49.44,4079.0,44.3958,44.3958,44.2258,44.2258,4079.0
2020-11-11 10:00:00,49.46,49.67,49.45,49.63,32892.0,44.2437,44.4316,44.2348,44.3958,32892.0
2020-11-11 10:05:00,49.65,49.65,49.34,49.44,7617.0,44.4137,44.4137,44.1364,44.2258,7617.0
2020-11-11 10:10:00,49.42,49.43,49.18,49.21,7207.0,44.2079,44.2169,43.9932,44.0201,7207.0
2020-11-11 10:15:00,49.24,49.31,49.18,49.18,5955.0,44.0469,44.1095,43.9932,43.9932,5955.0
2020-11-11 10:20:00,49.19,49.31,49.13,49.27,5642.0,44.0022,44.1095,43.9485,44.0738,5642.0
2020-11-11 10:25:00,49.23,49.53,49.23,49.51,12287.0,44.038,44.3063,44.038,44.2884,12287.0
2020-11-11 10:30:00,49.53,49.53,49.42,49.46,3064.0,44.3063,44.3063,44.2079,44.2437,3064.0
2020-11-11 10:35:00,49.46,49.48,49.35,49.35,4271.0,44.2437,44.2616,44.1453,44.1453,4271.0
2020-11-11 10:40:00,49.35,49.41,49.35,49.4,8355.0,44.1453,44.199,44.1453,44.19,8355.0
2020-11-11 10:45:00,49.41,49.43,49.29,49.29,4504.0,44.199,44.2169,44.0916,44.0916,4504.0
2020-11-11 10:50:00,49.3,49.3,49.14,49.19,5383.0,44.1006,44.1006,43.9575,44.0022,5383.0
2020-11-11 10:55:00,49.19,49.28,49.18,49.26,7587.0,44.0022,44.0827,43.9932,44.0648,7587.0
2020-11-11 11:00:00,49.25,49.41,49.25,49.35,6380.0,44.0559,44.199,44.0559,44.1453,6380.0
2020-11-11 11:05:00,49.33,49.33,49.23,49.27,1807.0,44.1274,44.1274,44.038,44.0738,1807.0
2020-11-11 11:10:00,49.27,49.4,49.27,49.38,8280.0,44.0738,44.19,44.0738,44.1722,8280.0
2020-11-11 11:15:00,49.37,49.46,49.3,49.37,8681.0,44.1632,44.2437,44.1006,44.1632,8681.0
2020-11-11 11:20:00,49.36,49.46,49.36,49.43,3965.0,44.1543,44.2437,44.1543,44.2169,3965.0
2020-11-11 11:25:00,49.42,49.63,49.42,49.63,5523.0,44.2079,44.3958,44.2079,44.3958,5523.0
2020-11-11 11:30:00,49.61,49.7,49.61,49.68,9656.0,44.3779,44.4584,44.3779,44.4405,9656.0
2020-11-11 11:35:00,49.65,49.72,49.64,49.69,10695.0,44.4137,44.4763,44.4047,44.4495,10695.0
2020-11-11 11:40:00,49.69,49.76,49.68,49.74,13063.0,44.4495,44.5121,44.4405,44.4942,13063.0
2020-11-11 11:45:00,49.72,49.78,49.72,49.76,4972.0,44.4763,44.53,44.4763,44.5121,4972.0
2020-11-11 11:50:00,49.74,49.79,49.69,49.69,8503.0,44.4942,44.5389,44.4495,44.4495,8503.0
2020-11-11 11:55:00,49.72,49.73,49.54,49.54,4734.0,44.4763,44.4852,44.3153,44.3153,4734.0
2020-11-11 12:00:00,49.54,49.54,49.39,49.42,6576.0,44.3153,44.3153,44.1811,44.2079,6576.0
2020-11-11 12:05:00,49.42,49.47,49.31,49.47,10487.0,44.2079,44.2527,44.1095,44.2527,10487.0
2020-11-11 12:10:00,49.45,49.45,49.42,49.43,3581.0,44.2348,44.2348,44.2079,44.2169,3581.0
2020-11-11 12:15:00,49.44,49.47,49.42,49.45,4083.0,44.2258,44.2527,44.2079,44.2348,4083.0
2020-11-11 12:20:00,49.45,49.46,49.42,49.44,4232.0,44.2348,44.2437,44.2079,44.2258,4232.0
2020-11-11 12:25:00,49.43,49.5,49.42,49.48,6671.0,44.2169,44.2795,44.2079,44.2616,6671.0
2020-11-11 12:30:00,49.47,49.47,49.44,49.46,5202.0,44.2527,44.2527,44.2258,44.2437,5202.0
2020-11-11 12:35:00,49.45,49.46,49.38,49.44,5512.0,44.2348,44.2437,44.1722,44.2258,5512.0
2020-11-11 12:40:00,49.44,49.51,49.44,49.47,5645.0,44.2258,44.2884,44.2258,44.2527,5645.0
2020-11-11 12:45:00,49.49,49.51,49.46,49.46,4319.0,44.2706,44.2884,44.2437,44.2437,4319.0
2020-11-11 12:50:00,49.46,49.55,49.46,49.53,4626.0,44.2437,44.3242,44.2437,44.3063,4626.0
2020-11-11 12:55:00,49.54,49.58,49.54,49.57,2165.0,44.3153,44.3511,44.3153,44.3421,2165.0
2020-11-11 13:00:00,49.58,49.59,49.52,49.57,3059.0,44.3511,44.36,44.2974,44.3421,3059.0
2020-11-11 13:05:00,49.57,49.58,49.55,49.58,2300.0,44.3421,44.3511,44.3242,44.3511,2300.0
2020-11-11 13:10:00,49.58,49.58,49.52,49.52,2100.0,44.3511,44.3511,44.2974,44.2974,2100.0
2020-11-11 13:15:00,49.51,49.6,49.5,49.6,5829.0,44.2884,44.369,44.2795,44.369,5829.0
2020-11-11 13:20:00,49.62,49.73,49.61,49.65,6219.0,44.3868,44.4852,44.3779,44.4137,6219.0
2020-11-11 13:25:00,49.65,49.65,49.58,49.6,7227.0,44.4137,44.4137,44.3511,44.369,7227.0
2020-11-11 13:30:00,49.61,49.63,49.55,49.58,4471.0,44.3779,44.3958,44.3242,44.3511,4471.0
2020-11-11 13:35:00,49.58,49.6,49.54,49.57,8837.0,44.3511,44.369,44.3153,44.3421,8837.0
2020-11-11 13:40:00,49.57,49.64,49.56,49.58,5490.0,44.3421,44.4047,44.3332,44.3511,5490.0
2020-11-11 13:45:00,49.58,49.6,49.54,49.56,6246.0,44.3511,44.369,44.3153,44.3332,6246.0
2020-11-11 13:50:00,49.55,49.61,49.55,49.61,7357.0,44.3242,44.3779,44.3242,44.3779,7357.0
2020-11-11 13:55:00,49.61,49.62,49.54,49.55,10333.0,44.3779,44.3868,44.3153,44.3242,10333.0
2020-11-11 14:00:00,49.55,49.66,49.55,49.64,6850.0,44.3242,44.4226,44.3242,44.4047,6850.0
2020-11-11 14:05:00,49.63,49.64,49.59,49.59,6190.0,44.3958,44.4047,44.36,44.36,6190.0
2020-11-11 14:10:00,49.57,49.57,49.52,49.55,6026.0,44.3421,44.3421,44.2974,44.3242,6026.0
2020-11-11 14:15:00,49.54,49.55,49.35,49.37,5786.0,44.3153,44.3242,44.1453,44.1632,5786.0
2020-11-11 14:20:00,49.38,49.45,49.37,49.42,11016.0,44.1722,44.2348,44.1632,44.2079,11016.0
2020-11-11 14:25:00,49.43,49.45,49.3,49.34,11416.0,44.2169,44.2348,44.1006,44.1364,11416.0
2020-11-11 14:30:00,49.34,49.35,49.21,49.22,29104.0,44.1364,44.1453,44.0201,44.029,29104.0
2020-11-11 14:35:00,49.2,49.26,49.16,49.16,10738.0,44.0111,44.0648,43.9754,43.9754,10738.0
2020-11-11 14:40:00,49.17,49.17,49.07,49.16,19941.0,43.9843,43.9843,43.8949,43.9754,19941.0
2020-11-11 14:45:00,49.17,49.17,48.97,49.02,20988.0,43.9843,43.9843,43.8054,43.8501,20988.0
2020-11-11 14:50:00,49.01,49.09,48.99,49.04,9749.0,43.8412,43.9127,43.8233,43.868,9749.0
2020-11-11 14:55:00,49.03,49.14,49.01,49.13,18514.0,43.8591,43.9575,43.8412,43.9485,18514.0
2020-11-11 15:00:00,49.13,49.19,49.07,49.08,21209.0,43.9485,44.0022,43.8949,43.9038,21209.0
2020-11-11 15:05:00,49.07,49.17,49.06,49.14,12693.0,43.8949,43.9843,43.8859,43.9575,12693.0
2020-11-11 15:10:00,49.14,49.18,49.12,49.18,8785.0,43.9575,43.9932,43.9396,43.9932,8785.0
2020-11-11 15:15:00,49.17,49.18,49.13,49.18,11468.0,43.9843,43.9932,43.9485,43.9932,11468.0
2020-11-11 15:20:00,49.17,49.18,49.08,49.11,14769.0,43.9843,43.9932,43.9038,43.9306,14769.0
2020-11-11 15:25:00,49.1,49.1,48.99,49.0,13716.0,43.9217,43.9217,43.8233,43.8322,13716.0
2020-11-11 15:30:00,49.0,49.15,49.0,49.15,12927.0,43.8322,43.9664,43.8322,43.9664,12927.0
2020-11-11 15:35:00,49.14,49.24,49.11,49.23,13980.0,43.9575,44.0469,43.9306,44.038,13980.0
2020-11-11 15:40:00,49.23,49.33,49.22,49.33,16256.0,44.038,44.1274,44.029,44.1274,16256.0
2020-11-11 15:45:00,49.31,49.32,49.26,49.3,16540.0,44.1095,44.1185,44.0648,44.1006,16540.0
2020-11-11 15:50:00,49.32,49.32,49.21,49.21,50780.0,44.1185,44.1185,44.0201,44.0201,50780.0
2020-11-11 15:55:00,49.21,49.3,49.17,49.27,108873.0,44.0201,44.1006,43.9843,44.0738,108873.0
2020-11-12 09:30:00,49.04,49.41,48.7,48.9,29744.0,43.868,44.199,43.5639,43.7428,29744.0
2020-11-12 09:35:00,48.92,49.05,48.89,48.9,8931.0,43.7607,43.877,43.7338,43.7428,8931.0
2020-11-12 09:40:00,48.93,48.96,48.71,48.71,3314.0,43.7696,43.7965,43.5728,43.5728,3314.0
2020-11-12 09:45:00,48.66,48.78,48.56,48.56,6161.0,43.5281,43.6354,43.4386,43.4386,6161.0
2020-11-12 09:50:00,48.56,48.63,48.45,48.52,7344.0,43.4386,43.5013,43.3402,43.4029,7344.0
2020-11-12 09:55:00,48.57,48.65,48.46,48.49,6842.0,43.4476,43.5191,43.3492,43.376,6842.0
2020-11-12 10:00:00,48.5,48.55,48.41,48.41,3342.0,43.385,43.4297,43.3045,43.3045,3342.0
2020-11-12 10:05:00,48.37,48.61,48.32,48.55,9940.0,43.2687,43.4834,43.2239,43.4297,9940.0
2020-11-12 10:10:00,48.56,48.67,48.5,48.67,7369.0,43.4386,43.537,43.385,43.537,7369.0
2020-11-12 10:15:00,48.63,48.66,48.51,48.53,3510.0,43.5013,43.5281,43.3939,43.4118,3510.0
2020-11-12 10:20:00,48.53,48.53,48.42,48.44,10000.0,43.4118,43.4118,43.3134,43.3313,10000.0
2020-11-12 10:25:00,48.41,48.44,48.34,48.35,6519.0,43.3045,43.3313,43.2418,43.2508,6519.0
2020-11-12 10:30:00,48.36,48.37,48.25,48.3,9736.0,43.2597,43.2687,43.1613,43.2061,9736.0
2020-11-12 10:35:00,48.28,48.37,48.25,48.26,15508.0,43.1882,43.2687,43.1613,43.1703,15508.0
2020-11-12 10:40:00,48.29,48.35,48.28,48.32,11845.0,43.1971,43.2508,43.1882,43.2239,11845.0
2020-11-12 10:45:00,48.33,48.44,48.32,48.37,7948.0,43.2329,43.3313,43.2239,43.2687,7948.0
2020-11-12 10:50:00,48.36,48.37,48.23,48.24,11003.0,43.2597,43.2687,43.1434,43.1524,11003.0
2020-11-12 10:55:00,48.25,48.32,48.17,48.21,23429.0,43.1613,43.2239,43.0898,43.1255,23429.0
2020-11-12 11:00:00,48.17,48.17,48.05,48.1,13716.0,43.0898,43.0898,42.9824,43.0272,13716.0
2020-11-12 11:05:00,48.09,48.17,48.08,48.11,14772.0,43.0182,43.0898,43.0093,43.0361,14772.0
2020-11-12 11:10:00,48.14,48.14,48.01,48.05,14936.0,43.0629,43.0629,42.9466,42.9824,14936.0
2020-11-12 11:15:00,48.04,48.15,48.03,48.09,14787.0,42.9735,43.0719,42.9645,43.0182,14787.0
2020-11-12 11:20:00,48.1,48.15,48.09,48.14,10142.0,43.0272,43.0719,43.0182,43.0629,10142.0
2020-11-12 11:25:00,48.14,48.15,48.04,48.06,17083.0,43.0629,43.0719,42.9735,42.9914,17083.0
2020-11-12 11:30:00,48.05,48.09,47.96,47.97,16869.0,42.9824,43.0182,42.9019,42.9109,16869.0
2020-11-12 11:35:00,47.96,47.97,47.9,47.91,12840.0,42.9019,42.9109,42.8482,42.8572,12840.0
2020-11-12 11:40:00,47.9,47.93,47.87,47.88,11159.0,42.8482,42.8751,42.8214,42.8304,11159.0
2020-11-12 11:45:00,47.9,48.0,47.9,47.95,9454.0,42.8482,42.9377,42.8482,42.893,9454.0
2020-11-12 11:50:00,47.95,48.06,47.92,48.0,11667.0,42.893,42.9914,42.8661,42.9377,11667.0
2020-11-12 11:55:00,47.98,47.99,47.89,47.92,5298.0,42.9198,42.9288,42.8393,42.8661,5298.0
2020-11-12 12:00:00,47.93,47.93,47.89,47.89,9358.0,42.8751,42.8751,42.8393,42.8393,9358.0
2020-11-12 12:05:00,47.9,47.93,47.88,47.9,10597.0,42.8482,42.8751,42.8304,42.8482,10597.0
2020-11-12 12:10:00,47.9,47.92,47.84,47.88,14169.0,42.8482,42.8661,42.7946,42.8304,14169.0
2020-11-12 12:15:00,47.88,47.93,47.85,47.91,7943.0,42.8304,42.8751,42.8035,42.8572,7943.0
2020-11-12 12:20:00,47.9,47.95,47.83,47.83,6342.0,42.8482,42.893,42.7856,42.7856,6342.0
2020-11-12 12:25:00,47.81,47.81,47.56,47.56,31400.0,42.7677,42.7677,42.5441,42.5441,31400.0
2020-11-12 12:30:00,47.57,47.72,47.55,47.7,18438.0,42.553,42.6872,42.5352,42.6693,18438.0
2020-11-12 12:35:00,47.7,47.71,47.64,47.65,6343.0,42.6693,42.6783,42.6157,42.6246,6343.0
2020-11-12 12:40:00,47.64,47.66,47.59,47.6,8252.0,42.6157,42.6336,42.5709,42.5799,8252.0
2020-11-12 12:45:00,47.62,47.65,47.49,47.52,11509.0,42.5978,42.6246,42.4815,42.5083,11509.0
2020-11-12 12:50:00,47.53,47.58,47.49,47.55,9939.0,42.5173,42.562,42.4815,42.5352,9939.0
2020-11-12 12:55:00,47.54,47.65,47.51,47.54,7737.0,42.5262,42.6246,42.4994,42.5262,7737.0
2020-11-12 13:00:00,47.55,47.56,47.46,47.55,24317.0,42.5352,42.5441,42.4546,42.5352,24317.0
2020-11-12 13:05:00,47.54,47.58,47.47,47.5,18676.0,42.5262,42.562,42.4636,42.4904,18676.0
2020-11-12 13:10:00,47.5,47.53,47.36,47.42,57483.0,42.4904,42.5173,42.3652,42.4189,57483.0
2020-11-12 13:15:00,47.41,47.43,47.28,47.3,61353.0,42.4099,42.4278,42.2936,42.3115,61353.0
2020-11-12 13:20:00,47.3,47.39,47.18,47.19,23401.0,42.3115,42.392,42.2042,42.2131,23401.0
2020-11-12 13:25:00,47.19,47.23,47.14,47.17,13391.0,42.2131,42.2489,42.1684,42.1952,13391.0
2020-11-12 13:30:00,47.16,47.31,47.15,47.26,13284.0,42.1863,42.3205,42.1773,42.2757,13284.0
2020-11-12 13:35:00,47.25,47.29,47.19,47.19,10755.0,42.2668,42.3026,42.2131,42.2131,10755.0
2020-11-12 13:40:00,47.2,47.27,47.17,47.18,8263.0,42.2221,42.2847,42.1952,42.2042,8263.0
2020-11-12 13:45:00,47.21,47.21,47.13,47.14,9051.0,42.231,42.231,42.1595,42.1684,9051.0
2020-11-12 13:50:00,47.14,47.25,47.12,47.17,9935.0,42.1684,42.2668,42.1505,42.1952,9935.0
2020-11-12 13:55:00,47.17,47.28,47.17,47.28,7446.0,42.1952,42.2936,42.1952,42.2936,7446.0
2020-11-12 14:00:00,47.29,47.34,47.26,47.28,13840.0,42.3026,42.3473,42.2757,42.2936,13840.0
2020-11-12 14:05:00,47.28,47.31,47.17,47.19,15792.0,42.2936,42.3205,42.1952,42.2131,15792.0
2020-11-12 14:10:00,47.18,47.22,47.12,47.12,34893.0,42.2042,42.24,42.1505,42.1505,34893.0
2020-11-12 14:15:00,47.12,47.12,46.99,47.0,27652.0,42.1505,42.1505,42.0342,42.0432,27652.0
2020-11-12 14:20:00,46.99,47.08,46.97,47.04,17087.0,42.0342,42.1147,42.0163,42.0789,17087.0
2020-11-12 14:25:00,47.03,47.13,47.01,47.09,15186.0,42.07,42.1595,42.0521,42.1237,15186.0
2020-11-12 14:30:00,47.11,47.34,47.07,47.15,20730.0,42.1416,42.3473,42.1058,42.1773,20730.0
2020-11-12 14:35:00,47.15,47.21,47.11,47.17,23049.0,42.1773,42.231,42.1416,42.1952,23049.0
2020-11-12 14:40:00,47.19,47.19,47.0,47.06,44136.0,42.2131,42.2131,42.0432,42.0968,44136.0
2020-11-12 14:45:00,47.05,47.06,46.93,46.96,32460.0,42.0879,42.0968,41.9805,42.0074,32460.0
2020-11-12 14:50:00,46.95,47.0,46.89,46.92,14659.0,41.9984,42.0432,41.9448,41.9716,14659.0
2020-11-12 14:55:00,46.91,46.91,46.83,46.85,16180.0,41.9627,41.9627,41.8911,41.909,16180.0
2020-11-12 15:00:00,46.86,46.87,46.78,46.78,16191.0,41.9179,41.9269,41.8464,41.8464,16191.0
2020-11-12 15:05:00,46.78,46.84,46.74,46.79,26821.0,41.8464,41.9,41.8106,41.8553,26821.0
2020-11-12 15:10:00,46.78,46.94,46.78,46.9,22002.0,41.8464,41.9895,41.8464,41.9537,22002.0
2020-11-12 15:15:00,46.9,47.03,46.89,47.03,12135.0,41.9537,42.07,41.9448,42.07,12135.0
2020-11-12 15:20:00,47.03,47.19,47.01,47.19,12119.0,42.07,42.2131,42.0521,42.2131,12119.0
2020-11-12 15:25:00,47.19,47.22,47.05,47.07,18708.0,42.2131,42.24,42.0879,42.1058,18708.0
2020-11-12 15:30:00,47.05,47.07,46.97,47.03,18437.0,42.0879,42.1058,42.0163,42.07,18437.0
2020-11-12 15:35:00,47.02,47.11,46.95,47.11,12551.0,42.0611,42.1416,41.9984,42.1416,12551.0
2020-11-12 15:40:00,47.14,47.21,47.12,47.21,20006.0,42.1684,42.231,42.1505,42.231,20006.0
2020-11-12 15:45:00,47.21,47.22,47.08,47.15,31067.0,42.231,42.24,42.1147,42.1773,31067.0
2020-11-12 15:50:00,47.16,47.45,47.15,47.44,89089.0,42.1863,42.4457,42.1773,42.4368,89089.0
2020-11-12 15:55:00,47.43,47.5,47.37,47.5,120549.0,42.4278,42.4904,42.3741,42.4904,120549.0
2020-11-13 09:30:00,47.95,48.56,47.71,48.56,28206.0,42.893,43.4386,42.6783,43.4386,28206.0
2020-11-13 09:35:00,48.46,48.66,48.3,48.66,9043.0,43.3492,43.5281,43.2061,43.5281,9043.0
2020-11-13 09:40:00,48.68,48.71,48.43,48.43,3241.0,43.546,43.5728,43.3223,43.3223,3241.0
2020-11-13 09:45:00,48.45,48.7,48.43,48.7,3770.0,43.3402,43.5639,43.3223,43.5639,3770.0
2020-11-13 09:50:00,48.69,48.89,48.62,48.7,20766.0,43.5549,43.7338,43.4923,43.5639,20766.0
2020-11-13 09:55:00,48.66,48.88,48.61,48.84,11503.0,43.5281,43.7249,43.4834,43.6891,11503.0
2020-11-13 10:00:00,48.81,48.89,48.64,48.81,39402.0,43.6623,43.7338,43.5102,43.6623,39402.0
2020-11-13 10:05:00,48.85,49.0,48.82,48.86,4195.0,43.6981,43.8322,43.6712,43.707,4195.0
2020-11-13 10:10:00,48.93,48.94,48.79,48.8,12855.0,43.7696,43.7786,43.6444,43.6533,12855.0
2020-11-13 10:15:00,48.77,48.83,48.71,48.82,30253.0,43.6265,43.6802,43.5728,43.6712,30253.0
2020-11-13 10:20:00,48.83,48.94,48.82,48.88,6565.0,43.6802,43.7786,43.6712,43.7249,6565.0
2020-11-13 10:25:00,48.87,49.04,48.84,49.03,10886.0,43.7159,43.868,43.6891,43.8591,10886.0
2020-11-13 10:30:00,49.05,49.05,48.92,49.01,8200.0,43.877,43.877,43.7607,43.8412,8200.0
2020-11-13 10:35:00,49.0,49.01,48.89,48.9,4929.0,43.8322,43.8412,43.7338,43.7428,4929.0
2020-11-13 10:40:00,48.91,48.97,48.88,48.96,2095.0,43.7517,43.8054,43.7249,43.7965,2095.0
2020-11-13 10:45:00,48.97,49.05,48.96,49.0,2816.0,43.8054,43.877,43.7965,43.8322,2816.0
2020-11-13 10:50:00,49.02,49.1,48.99,49.05,6776.0,43.8501,43.9217,43.8233,43.877,6776.0
2020-11-13 10:55:00,49.04,49.04,48.92,48.98,7300.0,43.868,43.868,43.7607,43.8143,7300.0
2020-11-13 11:00:00,48.98,49.0,48.97,49.0,2587.0,43.8143,43.8322,43.8054,43.8322,2587.0
2020-11-13 11:05:00,49.01,49.02,48.95,49.01,2635.0,43.8412,43.8501,43.7875,43.8412,2635.0
2020-11-13 11:10:00,49.03,49.11,49.03,49.11,6070.0,43.8591,43.9306,43.8591,43.9306,6070.0
2020-11-13 11:15:00,49.11,49.11,49.06,49.09,2600.0,43.9306,43.9306,43.8859,43.9127,2600.0
2020-11-13 11:20:00,49.08,49.1,49.03,49.03,4420.0,43.9038,43.9217,43.8591,43.8591,4420.0
2020-11-13 11:25:00,49.01,49.11,48.97,49.09,9597.0,43.8412,43.9306,43.8054,43.9127,9597.0
2020-11-13 11:30:00,49.09,49.09,49.0,49.07,4603.0,43.9127,43.9127,43.8322,43.8949,4603.0
2020-11-13 11:35:00,49.05,49.08,48.97,49.06,9058.0,43.877,43.9038,43.8054,43.8859,9058.0
2020-11-13 11:40:00,49.07,49.17,49.07,49.13,2799.0,43.8949,43.9843,43.8949,43.9485,2799.0
2020-11-13 11:45:00,49.13,49.17,49.11,49.12,3351.0,43.9485,43.9843,43.9306,43.9396,3351.0
2020-11-13 11:50:00,49.11,49.2,49.1,49.13,6869.0,43.9306,44.0111,43.9217,43.9485,6869.0
2020-11-13 11:55:00,49.13,49.18,49.11,49.18,4316.0,43.9485,43.9932,43.9306,43.9932,4316.0
2020-11-13 12:00:00,49.16,49.17,49.03,49.03,25241.0,43.9754,43.9843,43.8591,43.8591,25241.0
2020-11-13 12:05:00,49.06,49.11,49.04,49.04,4900.0,43.8859,43.9306,43.868,43.868,4900.0
2020-11-13 12:10:00,49.05,49.07,49.04,49.05,5362.0,43.877,43.8949,43.868,43.877,5362.0
2020-11-13 12:15:00,49.04,49.04,48.98,49.0,8700.0,43.868,43.868,43.8143,43.8322,8700.0
2020-11-13 12:20:00,49.01,49.05,49.0,49.04,8591.0,43.8412,43.877,43.8322,43.868,8591.0
2020-11-13 12:25:00,49.04,49.06,49.0,49.01,9082.0,43.868,43.8859,43.8322,43.8412,9082.0
2020-11-13 12:30:00,49.01,49.04,49.0,49.01,3737.0,43.8412,43.868,43.8322,43.8412,3737.0
2020-11-13 12:35:00,49.0,49.01,48.92,48.95,5610.0,43.8322,43.8412,43.7607,43.7875,5610.0
2020-11-13 12:40:00,48.94,48.97,48.93,48.97,10152.0,43.7786,43.8054,43.7696,43.8054,10152.0
2020-11-13 12:45:00,48.97,49.08,48.97,49.08,5674.0,43.8054,43.9038,43.8054,43.9038,5674.0
2020-11-13 12:50:00,49.08,49.14,49.07,49.07,7315.0,43.9038,43.9575,43.8949,43.8949,7315.0
2020-11-13 12:55:00,49.07,49.1,49.05,49.1,4044.0,43.8949,43.9217,43.877,43.9217,4044.0
2020-11-13 13:00:00,49.1,49.14,49.07,49.11,13408.0,43.9217,43.9575,43.8949,43.9306,13408.0
2020-11-13 13:05:00,49.11,49.25,49.11,49.25,9425.0,43.9306,44.0559,43.9306,44.0559,9425.0
2020-11-13 13:10:00,49.24,49.25,49.18,49.18,8281.0,44.0469,44.0559,43.9932,43.9932,8281.0
2020-11-13 13:15:00,49.19,49.31,49.19,49.31,24200.0,44.0022,44.1095,44.0022,44.1095,24200.0
2020-11-13 13:20:00,49.3,49.39,49.28,49.37,10385.0,44.1006,44.1811,44.0827,44.1632,10385.0
2020-11-13 13:25:00,49.36,49.39,49.33,49.34,14917.0,44.1543,44.1811,44.1274,44.1364,14917.0
2020-11-13 13:30:00,49.34,49.36,49.31,49.34,9811.0,44.1364,44.1543,44.1095,44.1364,9811.0
2020-11-13 13:35:00,49.35,49.46,49.35,49.46,12592.0,44.1453,44.2437,44.1453,44.2437,12592.0
2020-11-13 13:40:00,49.45,49.56,49.45,49.47,21740.0,44.2348,44.3332,44.2348,44.2527,21740.0
2020-11-13 13:45:00,49.46,49.47,49.31,49.31,11316.0,44.2437,44.2527,44.1095,44.1095,11316.0
2020-11-13 13:50:00,49.32,49.46,49.32,49.46,8367.0,44.1185,44.2437,44.1185,44.2437,8367.0
2020-11-13 13:55:00,49.45,49.48,49.42,49.47,8188.0,44.2348,44.2616,44.2079,44.2527,8188.0
2020-11-13 14:00:00,49.48,49.59,49.44,49.45,27453.0,44.2616,44.36,44.2258,44.2348,27453.0
2020-11-13 14:05:00,49.44,49.47,49.33,49.36,6235.0,44.2258,44.2527,44.1274,44.1543,6235.0
2020-11-13 14:10:00,49.38,49.51,49.37,49.46,6908.0,44.1722,44.2884,44.1632,44.2437,6908.0
2020-11-13 14:15:00,49.46,49.54,49.4,49.54,11379.0,44.2437,44.3153,44.19,44.3153,11379.0
2020-11-13 14:20:00,49.58,49.7,49.57,49.63,13199.0,44.3511,44.4584,44.3421,44.3958,13199.0
2020-11-13 14:25:00,49.63,49.68,49.6,49.66,8863.0,44.3958,44.4405,44.369,44.4226,8863.0
2020-11-13 14:30:00,49.66,49.72,49.57,49.63,15383.0,44.4226,44.4763,44.3421,44.3958,15383.0
2020-11-13 14:35:00,49.63,49.69,49.57,49.69,14484.0,44.3958,44.4495,44.3421,44.4495,14484.0
2020-11-13 14:40:00,49.68,49.77,49.65,49.73,14938.0,44.4405,44.521,44.4137,44.4852,14938.0
2020-11-13 14:45:00,49.75,49.75,49.65,49.65,7854.0,44.5031,44.5031,44.4137,44.4137,7854.0
2020-11-13 14:50:00,49.65,49.73,49.63,49.72,12249.0,44.4137,44.4852,44.3958,44.4763,12249.0
2020-11-13 14:55:00,49.71,49.79,49.71,49.76,12440.0,44.4674,44.5389,44.4674,44.5121,12440.0
2020-11-13 15:00:00,49.76,49.76,49.65,49.66,12475.0,44.5121,44.5121,44.4137,44.4226,12475.0
2020-11-13 15:05:00,49.7,49.84,49.7,49.74,15697.0,44.4584,44.5836,44.4584,44.4942,15697.0
2020-11-13 15:10:00,49.75,49.76,49.65,49.73,12082.0,44.5031,44.5121,44.4137,44.4852,12082.0
2020-11-13 15:15:00,49.73,49.73,49.65,49.66,10006.0,44.4852,44.4852,44.4137,44.4226,10006.0
2020-11-13 15:20:00,49.66,49.68,49.58,49.59,18240.0,44.4226,44.4405,44.3511,44.36,18240.0
2020-11-13 15:25:00,49.58,49.69,49.55,49.69,22798.0,44.3511,44.4495,44.3242,44.4495,22798.0
2020-11-13 15:30:00,49.68,49.86,49.66,49.84,27139.0,44.4405,44.6015,44.4226,44.5836,27139.0
2020-11-13 15:35:00,49.84,49.87,49.75,49.82,17957.0,44.5836,44.6105,44.5031,44.5658,17957.0
2020-11-13 15:40:00,49.83,49.95,49.82,49.84,19325.0,44.5747,44.682,44.5658,44.5836,19325.0
2020-11-13 15:45:00,49.85,49.96,49.83,49.94,38032.0,44.5926,44.691,44.5747,44.6731,38032.0
2020-11-13 15:50:00,49.94,49.95,49.81,49.82,42484.0,44.6731,44.682,44.5568,44.5658,42484.0
2020-11-13 15:55:00,49.83,49.9,49.8,49.84,68196.0,44.5747,44.6373,44.5479,44.5836,68196.0
2020-11-16 09:30:00,50.18,50.63,50.18,50.26,113020.0,44.8878,45.2903,44.8878,44.9593,113020.0
2020-11-16 09:35:00,50.26,50.72,50.23,50.5,70652.0,44.9593,45.3708,44.9325,45.174,70652.0
2020-11-16 09:40:00,50.48,50.6,50.32,50.55,15909.0,45.1561,45.2635,45.013,45.2188,15909.0
2020-11-16 09:45:00,50.53,50.58,50.39,50.54,15118.0,45.2009,45.2456,45.0756,45.2098,15118.0
2020-11-16 09:50:00,50.6,50.89,50.59,50.6,13695.0,45.2635,45.5229,45.2545,45.2635,13695.0
2020-11-16 09:55:00,50.63,50.75,50.46,50.71,13584.0,45.2903,45.3977,45.1383,45.3619,13584.0
2020-11-16 10:00:00,50.72,50.92,50.71,50.92,9058.0,45.3708,45.5497,45.3619,45.5497,9058.0
2020-11-16 10:05:00,50.88,50.92,50.75,50.81,6501.0,45.514,45.5497,45.3977,45.4513,6501.0
2020-11-16 10:10:00,50.82,50.92,50.76,50.84,10264.0,45.4603,45.5497,45.4066,45.4782,10264.0
2020-11-16 10:15:00,50.83,50.93,50.82,50.92,8730.0,45.4692,45.5587,45.4603,45.5497,8730.0
2020-11-16 10:20:00,50.91,51.14,50.9,51.13,37444.0,45.5408,45.7465,45.5318,45.7376,37444.0
2020-11-16 10:25:00,51.15,51.19,51.03,51.1,11121.0,45.7555,45.7913,45.6481,45.7108,11121.0
2020-11-16 10:30:00,51.09,51.1,51.0,51.0,11786.0,45.7018,45.7108,45.6213,45.6213,11786.0
2020-11-16 10:35:00,51.0,51.01,50.91,50.98,21569.0,45.6213,45.6302,45.5408,45.6034,21569.0
2020-11-16 10:40:00,51.0,51.23,50.99,51.19,14946.0,45.6213,45.827,45.6124,45.7913,14946.0
2020-11-16 10:45:00,51.2,51.24,51.17,51.17,14142.0,45.8002,45.836,45.7734,45.7734,14142.0
2020-11-16 10:50:00,51.17,51.19,51.1,51.14,17342.0,45.7734,45.7913,45.7108,45.7465,17342.0
2020-11-16 10:55:00,51.16,51.35,51.16,51.35,15157.0,45.7644,45.9344,45.7644,45.9344,15157.0
2020-11-16 11:00:00,51.34,51.39,51.29,51.39,11615.0,45.9254,45.9702,45.8807,45.9702,11615.0
2020-11-16 11:05:00,51.37,51.46,51.35,51.38,15612.0,45.9523,46.0328,45.9344,45.9612,15612.0
2020-11-16 11:10:00,51.41,51.47,51.38,51.43,8865.0,45.9881,46.0417,45.9612,46.006,8865.0
2020-11-16 11:15:00,51.45,51.47,51.4,51.42,9608.0,46.0238,46.0417,45.9791,45.997,9608.0
2020-11-16 11:20:00,51.44,51.54,51.44,51.46,13949.0,46.0149,46.1044,46.0149,46.0328,13949.0
2020-11-16 11:25:00,51.44,51.44,51.21,51.23,14226.0,46.0149,46.0149,45.8092,45.827,14226.0
2020-11-16 11:30:00,51.23,51.23,51.09,51.14,7828.0,45.827,45.827,45.7018,45.7465,7828.0
2020-11-16 11:35:00,51.14,51.14,51.06,51.1,6704.0,45.7465,45.7465,45.675,45.7108,6704.0
2020-11-16 11:40:00,51.08,51.26,51.08,51.26,6760.0,45.6929,45.8539,45.6929,45.8539,6760.0
2020-11-16 11:45:00,51.25,51.26,51.16,51.22,6598.0,45.8449,45.8539,45.7644,45.8181,6598.0
2020-11-16 11:50:00,51.25,51.27,51.2,51.24,4836.0,45.8449,45.8628,45.8002,45.836,4836.0
2020-11-16 11:55:00,51.25,51.36,51.25,51.27,14552.0,45.8449,45.9433,45.8449,45.8628,14552.0
2020-11-16 12:00:00,51.27,51.35,51.24,51.3,12274.0,45.8628,45.9344,45.836,45.8897,12274.0
2020-11-16 12:05:00,51.29,51.32,51.25,51.29,6220.0,45.8807,45.9076,45.8449,45.8807,6220.0
2020-11-16 12:10:00,51.3,51.32,51.26,51.29,5977.0,45.8897,45.9076,45.8539,45.8807,5977.0
2020-11-16 12:15:00,51.3,51.39,51.29,51.35,3963.0,45.8897,45.9702,45.8807,45.9344,3963.0
2020-11-16 12:20:00,51.35,51.37,51.31,51.32,3595.0,45.9344,45.9523,45.8986,45.9076,3595.0
2020-11-16 12:25:00,51.33,51.38,51.3,51.35,3761.0,45.9165,45.9612,45.8897,45.9344,3761.0
2020-11-16 12:30:00,51.36,51.44,51.35,51.42,3400.0,45.9433,46.0149,45.9344,45.997,3400.0
2020-11-16 12:35:00,51.42,51.44,51.36,51.37,5937.0,45.997,46.0149,45.9433,45.9523,5937.0
2020-11-16 12:40:00,51.37,51.47,51.34,51.47,3324.0,45.9523,46.0417,45.9254,46.0417,3324.0
2020-11-16 12:45:00,51.49,51.52,51.46,51.46,9318.0,46.0596,46.0865,46.0328,46.0328,9318.0
2020-11-16 12:50:00,51.49,51.49,51.35,51.37,7772.0,46.0596,46.0596,45.9344,45.9523,7772.0
2020-11-16 12:55:00,51.37,51.44,51.34,51.38,4761.0,45.9523,46.0149,45.9254,45.9612,4761.0
2020-11-16 13:00:00,51.38,51.41,51.33,51.38,9113.0,45.9612,45.9881,45.9165,45.9612,9113.0
2020-11-16 13:05:00,51.38,51.38,51.27,51.31,6583.0,45.9612,45.9612,45.8628,45.8986,6583.0
2020-11-16 13:10:00,51.32,51.39,51.29,51.39,10863.0,45.9076,45.9702,45.8807,45.9702,10863.0
2020-11-16 13:15:00,51.38,51.4,51.35,51.38,9713.0,45.9612,45.9791,45.9344,45.9612,9713.0
2020-11-16 13:20:00,51.38,51.39,51.24,51.34,13804.0,45.9612,45.9702,45.836,45.9254,13804.0
2020-11-16 13:25:00,51.34,51.35,51.23,51.28,6011.0,45.9254,45.9344,45.827,45.8718,6011.0
2020-11-16 13:30:00,51.29,51.35,51.25,51.32,18205.0,45.8807,45.9344,45.8449,45.9076,18205.0
2020-11-16 13:35:00,51.35,51.35,51.17,51.17,4082.0,45.9344,45.9344,45.7734,45.7734,4082.0
2020-11-16 13:40:00,51.17,51.17,51.05,51.08,7683.0,45.7734,45.7734,45.666,45.6929,7683.0
2020-11-16 13:45:00,51.07,51.13,51.05,51.11,6459.0,45.6839,45.7376,45.666,45.7197,6459.0
2020-11-16 13:50:00,51.1,51.2,51.08,51.19,6606.0,45.7108,45.8002,45.6929,45.7913,6606.0
2020-11-16 13:55:00,51.21,51.28,51.21,51.27,4501.0,45.8092,45.8718,45.8092,45.8628,4501.0
2020-11-16 14:00:00,51.22,51.25,51.08,51.14,3083.0,45.8181,45.8449,45.6929,45.7465,3083.0
2020-11-16 14:05:00,51.1,51.28,51.1,51.24,7971.0,45.7108,45.8718,45.7108,45.836,7971.0
2020-11-16 14:10:00,51.23,51.26,51.17,51.17,10894.0,45.827,45.8539,45.7734,45.7734,10894.0
2020-11-16 14:15:00,51.17,51.22,51.16,51.2,3299.0,45.7734,45.8181,45.7644,45.8002,3299.0
2020-11-16 14:20:00,51.2,51.27,51.19,51.23,7834.0,45.8002,45.8628,45.7913,45.827,7834.0
2020-11-16 14:25:00,51.21,51.23,51.15,51.17,9920.0,45.8092,45.827,45.7555,45.7734,9920.0
2020-11-16 14:30:00,51.17,51.26,51.13,51.18,22394.0,45.7734,45.8539,45.7376,45.7823,22394.0
2020-11-16 14:35:00,51.16,51.33,51.16,51.31,18052.0,45.7644,45.9165,45.7644,45.8986,18052.0
2020-11-16 14:40:00,51.3,51.42,51.3,51.37,8462.0,45.8897,45.997,45.8897,45.9523,8462.0
2020-11-16 14:45:00,51.39,51.44,51.29,51.33,7820.0,45.9702,46.0149,45.8807,45.9165,7820.0
2020-11-16 14:50:00,51.35,51.46,51.35,51.44,3600.0,45.9344,46.0328,45.9344,46.0149,3600.0
2020-11-16 14:55:00,51.42,51.55,51.42,51.54,36418.0,45.997,46.1133,45.997,46.1044,36418.0
2020-11-16 15:00:00,51.53,51.54,51.35,51.43,19042.0,46.0954,46.1044,45.9344,46.006,19042.0
2020-11-16 15:05:00,51.42,51.42,51.31,51.38,14967.0,45.997,45.997,45.8986,45.9612,14967.0
2020-11-16 15:10:00,51.39,51.43,51.35,51.41,14524.0,45.9702,46.006,45.9344,45.9881,14524.0
2020-11-16 15:15:00,51.43,51.43,51.36,51.38,7488.0,46.006,46.006,45.9433,45.9612,7488.0
2020-11-16 15:20:00,51.38,51.46,51.37,51.42,15546.0,45.9612,46.0328,45.9523,45.997,15546.0
2020-11-16 15:25:00,51.41,51.43,51.35,51.43,14672.0,45.9881,46.006,45.9344,46.006,14672.0
2020-11-16 15:30:00,51.43,51.5,51.42,51.48,15416.0,46.006,46.0686,45.997,46.0507,15416.0
2020-11-16 15:35:00,51.47,51.48,51.34,51.37,22662.0,46.0417,46.0507,45.9254,45.9523,22662.0
2020-11-16 15:40:00,51.38,51.52,51.38,51.52,25333.0,45.9612,46.0865,45.9612,46.0865,25333.0
2020-11-16 15:45:00,51.52,51.57,51.49,51.53,20223.0,46.0865,46.1312,46.0596,46.0954,20223.0
2020-11-16 15:50:00,51.52,51.53,51.41,51.43,58951.0,46.0865,46.0954,45.9881,46.006,58951.0
2020-11-16 15:55:00,51.44,51.61,51.41,51.58,96009.0,46.0149,46.167,45.9881,46.1401,96009.0
2020-11-17 09:30:00,50.86,50.9,50.31,50.43,43133.0,45.4961,45.5318,45.0041,45.1114,43133.0
2020-11-17 09:35:00,50.43,50.55,50.19,50.22,9317.0,45.1114,45.2188,44.8967,44.9236,9317.0
2020-11-17 09:40:00,50.23,50.45,50.09,50.13,19872.0,44.9325,45.1293,44.8073,44.8431,19872.0
2020-11-17 09:45:00,50.13,50.41,50.07,50.41,10243.0,44.8431,45.0935,44.7894,45.0935,10243.0
2020-11-17 09:50:00,50.5,50.5,50.17,50.21,3321.0,45.174,45.174,44.8788,44.9146,3321.0
2020-11-17 09:55:00,50.26,50.31,50.09,50.1,7603.0,44.9593,45.0041,44.8073,44.8162,7603.0
2020-11-17 10:00:00,50.14,50.23,50.14,50.23,7500.0,44.852,44.9325,44.852,44.9325,7500.0
2020-11-17 10:05:00,50.22,50.29,50.21,50.29,5199.0,44.9236,44.9862,44.9146,44.9862,5199.0
2020-11-17 10:10:00,50.28,50.55,50.28,50.51,9793.0,44.9772,45.2188,44.9772,45.183,9793.0
2020-11-17 10:15:00,50.5,50.59,50.45,50.59,6835.0,45.174,45.2545,45.1293,45.2545,6835.0
2020-11-17 10:20:00,50.58,50.6,50.52,50.6,2684.0,45.2456,45.2635,45.1919,45.2635,2684.0
2020-11-17 10:25:00,50.6,50.67,50.53,50.66,5547.0,45.2635,45.3261,45.2009,45.3172,5547.0
2020-11-17 10:30:00,50.68,50.86,50.66,50.79,23202.0,45.3351,45.4961,45.3172,45.4335,23202.0
2020-11-17 10:35:00,50.77,50.77,50.64,50.67,6012.0,45.4156,45.4156,45.2993,45.3261,6012.0
2020-11-17 10:40:00,50.65,50.65,50.55,50.59,3145.0,45.3082,45.3082,45.2188,45.2545,3145.0
2020-11-17 10:45:00,50.6,50.76,50.6,50.72,10147.0,45.2635,45.4066,45.2635,45.3708,10147.0
2020-11-17 10:50:00,50.71,50.83,50.71,50.8,14107.0,45.3619,45.4692,45.3619,45.4424,14107.0
2020-11-17 10:55:00,50.83,50.98,50.8,50.97,16941.0,45.4692,45.6034,45.4424,45.5945,16941.0
2020-11-17 11:00:00,50.94,50.94,50.75,50.87,5576.0,45.5676,45.5676,45.3977,45.505,5576.0
2020-11-17 11:05:00,50.9,51.14,50.9,51.14,11164.0,45.5318,45.7465,45.5318,45.7465,11164.0
2020-11-17 11:10:00,51.11,51.16,51.03,51.07,7259.0,45.7197,45.7644,45.6481,45.6839,7259.0
2020-11-17 11:15:00,51.04,51.22,51.03,51.22,8017.0,45.6571,45.8181,45.6481,45.8181,8017.0
2020-11-17 11:20:00,51.19,51.26,51.15,51.18,4925.0,45.7913,45.8539,45.7555,45.7823,4925.0
2020-11-17 11:25:00,51.18,51.31,51.09,51.29,6475.0,45.7823,45.8986,45.7018,45.8807,6475.0
2020-11-17 11:30:00,51.29,51.33,51.21,51.33,10000.0,45.8807,45.9165,45.8092,45.9165,10000.0
2020-11-17 11:35:00,51.34,51.41,51.26,51.34,6992.0,45.9254,45.9881,45.8539,45.9254,6992.0
2020-11-17 11:40:00,51.37,51.38,51.3,51.32,3000.0,45.9523,45.9612,45.8897,45.9076,3000.0
2020-11-17 11:45:00,51.32,51.38,51.24,51.29,18019.0,45.9076,45.9612,45.836,45.8807,18019.0
2020-11-17 11:50:00,51.27,51.27,51.17,51.25,5669.0,45.8628,45.8628,45.7734,45.8449,5669.0
2020-11-17 11:55:00,51.23,51.31,51.22,51.31,10529.0,45.827,45.8986,45.8181,45.8986,10529.0
2020-11-17 12:00:00,51.33,51.41,51.25,51.32,13295.0,45.9165,45.9881,45.8449,45.9076,13295.0
2020-11-17 12:05:00,51.35,51.4,51.31,51.32,5490.0,45.9344,45.9791,45.8986,45.9076,5490.0
2020-11-17 12:10:00,51.31,51.41,51.28,51.41,7514.0,45.8986,45.9881,45.8718,45.9881,7514.0
2020-11-17 12:15:00,51.44,51.47,51.4,51.41,3521.0,46.0149,46.0417,45.9791,45.9881,3521.0
2020-11-17 12:20:00,51.41,51.45,51.37,51.41,7842.0,45.9881,46.0238,45.9523,45.9881,7842.0
2020-11-17 12:25:00,51.44,51.48,51.41,51.46,5299.0,46.0149,46.0507,45.9881,46.0328,5299.0
2020-11-17 12:30:00,51.48,51.49,51.3,51.32,6878.0,46.0507,46.0596,45.8897,45.9076,6878.0
2020-11-17 12:35:00,51.29,51.35,51.27,51.27,3172.0,45.8807,45.9344,45.8628,45.8628,3172.0
2020-11-17 12:40:00,51.29,51.36,51.29,51.33,8110.0,45.8807,45.9433,45.8807,45.9165,8110.0
2020-11-17 12:45:00,51.32,51.35,51.27,51.35,5425.0,45.9076,45.9344,45.8628,45.9344,5425.0
2020-11-17 12:50:00,51.37,51.44,51.36,51.4,9490.0,45.9523,46.0149,45.9433,45.9791,9490.0
2020-11-17 12:55:00,51.4,51.4,51.32,51.38,6630.0,45.9791,45.9791,45.9076,45.9612,6630.0
2020-11-17 13:00:00,51.37,51.45,51.29,51.32,5041.0,45.9523,46.0238,45.8807,45.9076,5041.0
2020-11-17 13:05:00,51.33,51.33,51.27,51.28,5599.0,45.9165,45.9165,45.8628,45.8718,5599.0
2020-11-17 13:10:00,51.27,51.29,51.19,51.22,5538.0,45.8628,45.8807,45.7913,45.8181,5538.0
2020-11-17 13:15:00,51.24,51.26,51.19,51.22,4305.0,45.836,45.8539,45.7913,45.8181,4305.0
2020-11-17 13:20:00,51.23,51.23,51.12,51.13,5833.0,45.827,45.827,45.7286,45.7376,5833.0
2020-11-17 13:25:00,51.14,51.23,51.13,51.22,9101.0,45.7465,45.827,45.7376,45.8181,9101.0
2020-11-17 13:30:00,51.21,51.23,51.13,51.13,11565.0,45.8092,45.827,45.7376,45.7376,11565.0
2020-11-17 13:35:00,51.13,51.37,51.12,51.31,10453.0,45.7376,45.9523,45.7286,45.8986,10453.0
2020-11-17 13:40:00,51.34,51.42,51.33,51.39,5667.0,45.9254,45.997,45.9165,45.9702,5667.0
2020-11-17 13:45:00,51.38,51.45,51.34,51.45,10085.0,45.9612,46.0238,45.9254,46.0238,10085.0
2020-11-17 13:50:00,51.44,51.44,51.38,51.42,5175.0,46.0149,46.0149,45.9612,45.997,5175.0
2020-11-17 13:55:00,51.41,51.46,51.39,51.46,5773.0,45.9881,46.0328,45.9702,46.0328,5773.0
2020-11-17 14:00:00,51.45,51.58,51.45,51.55,9469.0,46.0238,46.1401,46.0238,46.1133,9469.0
2020-11-17 14:05:00,51.56,51.61,51.56,51.61,10587.0,46.1222,46.167,46.1222,46.167,10587.0
2020-11-17 14:10:00,51.62,51.66,51.58,51.62,9371.0,46.1759,46.2117,46.1401,46.1759,9371.0
2020-11-17 14:15:00,51.62,51.62,51.56,51.59,7310.0,46.1759,46.1759,46.1222,46.1491,7310.0
2020-11-17 14:20:00,51.59,51.59,51.52,51.54,9118.0,46.1491,46.1491,46.0865,46.1044,9118.0
2020-11-17 14:25:00,51.51,51.56,51.48,51.52,8967.0,46.0775,46.1222,46.0507,46.0865,8967.0
2020-11-17 14:30:00,51.53,51.55,51.49,51.5,6690.0,46.0954,46.1133,46.0596,46.0686,6690.0
2020-11-17 14:35:00,51.5,51.52,51.49,51.51,5065.0,46.0686,46.0865,46.0596,46.0775,5065.0
2020-11-17 14:40:00,51.52,51.55,51.48,51.55,8854.0,46.0865,46.1133,46.0507,46.1133,8854.0
2020-11-17 14:45:00,51.54,51.54,51.46,51.48,7556.0,46.1044,46.1044,46.0328,46.0507,7556.0
2020-11-17 14:50:00,51.47,51.48,51.46,51.48,4901.0,46.0417,46.0507,46.0328,46.0507,4901.0
2020-11-17 14:55:00,51.48,51.49,51.43,51.47,14852.0,46.0507,46.0596,46.006,46.0417,14852.0
2020-11-17 15:00:00,51.46,51.49,51.43,51.45,6194.0,46.0328,46.0596,46.006,46.0238,6194.0
2020-11-17 15:05:00,51.45,51.46,51.41,51.42,8350.0,46.0238,46.0328,45.9881,45.997,8350.0
2020-11-17 15:10:00,51.43,51.46,51.39,51.4,9346.0,46.006,46.0328,45.9702,45.9791,9346.0
2020-11-17 15:15:00,51.42,51.43,51.37,51.4,9765.0,45.997,46.006,45.9523,45.9791,9765.0
2020-11-17 15:20:00,51.4,51.4,51.27,51.33,13265.0,45.9791,45.9791,45.8628,45.9165,13265.0
2020-11-17 15:25:00,51.34,51.38,51.32,51.34,5831.0,45.9254,45.9612,45.9076,45.9254,5831.0
2020-11-17 15:30:00,51.34,51.38,51.32,51.34,10826.0,45.9254,45.9612,45.9076,45.9254,10826.0
2020-11-17 15:35:00,51.32,51.43,51.32,51.4,10002.0,45.9076,46.006,45.9076,45.9791,10002.0
2020-11-17 15:40:00,51.4,51.44,51.35,51.42,11635.0,45.9791,46.0149,45.9344,45.997,11635.0
2020-11-17 15:45:00,51.44,51.46,51.38,51.44,19039.0,46.0149,46.0328,45.9612,46.0149,19039.0
2020-11-17 15:50:00,51.42,51.47,51.31,51.44,37189.0,45.997,46.0417,45.8986,46.0149,37189.0
2020-11-17 15:55:00,51.43,51.45,51.36,51.41,75100.0,46.006,46.0238,45.9433,45.9881,75100.0
2020-11-18 09:30:00,51.41,51.86,51.41,51.73,82111.0,45.9881,46.3906,45.9881,46.2743,82111.0
2020-11-18 09:35:00,51.7,51.81,51.55,51.76,10440.0,46.2475,46.3459,46.1133,46.3012,10440.0
2020-11-18 09:40:00,51.79,51.86,51.72,51.78,33913.0,46.328,46.3906,46.2654,46.319,33913.0
2020-11-18 09:45:00,51.81,51.86,51.66,51.7,10157.0,46.3459,46.3906,46.2117,46.2475,10157.0
2020-11-18 09:50:00,51.64,51.66,51.45,51.52,13125.0,46.1938,46.2117,46.0238,46.0865,13125.0
2020-11-18 09:55:00,51.52,51.61,51.51,51.59,38808.0,46.0865,46.167,46.0775,46.1491,38808.0
2020-11-18 10:00:00,51.61,51.64,51.54,51.58,18487.0,46.167,46.1938,46.1044,46.1401,18487.0
2020-11-18 10:05:00,51.58,51.6,51.44,51.47,11095.0,46.1401,46.158,46.0149,46.0417,11095.0
2020-11-18 10:10:00,51.48,51.51,51.46,51.47,8485.0,46.0507,46.0775,46.0328,46.0417,8485.0
2020-11-18 10:15:00,51.47,51.47,51.27,51.27,4746.0,46.0417,46.0417,45.8628,45.8628,4746.0
2020-11-18 10:20:00,51.25,51.43,51.22,51.43,10870.0,45.8449,46.006,45.8181,46.006,10870.0
2020-11-18 10:25:00,51.45,51.59,51.45,51.56,26672.0,46.0238,46.1491,46.0238,46.1222,26672.0
2020-11-18 10:30:00,51.56,51.65,51.52,51.64,11740.0,46.1222,46.2028,46.0865,46.1938,11740.0
2020-11-18 10:35:00,51.62,51.62,51.49,51.49,32033.0,46.1759,46.1759,46.0596,46.0596,32033.0
2020-11-18 10:40:00,51.51,51.55,51.47,51.55,12893.0,46.0775,46.1133,46.0417,46.1133,12893.0
2020-11-18 10:45:00,51.57,51.58,51.54,51.55,8251.0,46.1312,46.1401,46.1044,46.1133,8251.0
2020-11-18 10:50:00,51.56,51.67,51.56,51.65,16021.0,46.1222,46.2206,46.1222,46.2028,16021.0
2020-11-18 10:55:00,51.64,51.65,51.58,51.59,12261.0,46.1938,46.2028,46.1401,46.1491,12261.0
2020-11-18 11:00:00,51.59,51.68,51.58,51.61,23965.0,46.1491,46.2296,46.1401,46.167,23965.0
2020-11-18 11:05:00,51.61,51.65,51.57,51.65,10692.0,46.167,46.2028,46.1312,46.2028,10692.0
2020-11-18 11:10:00,51.69,51.95,51.68,51.92,11759.0,46.2385,46.4711,46.2296,46.4443,11759.0
2020-11-18 11:15:00,51.91,51.97,51.88,51.91,8632.0,46.4353,46.489,46.4085,46.4353,8632.0
2020-11-18 11:20:00,51.95,51.95,51.83,51.88,7914.0,46.4711,46.4711,46.3638,46.4085,7914.0
2020-11-18 11:25:00,51.88,52.15,51.88,52.15,41764.0,46.4085,46.65,46.4085,46.65,41764.0
2020-11-18 11:30:00,52.15,52.21,52.06,52.21,12471.0,46.65,46.7037,46.5695,46.7037,12471.0
2020-11-18 11:35:00,52.22,52.27,52.17,52.27,13238.0,46.7126,46.7574,46.6679,46.7574,13238.0
2020-11-18 11:40:00,52.26,52.31,52.25,52.31,14211.0,46.7484,46.7931,46.7395,46.7931,14211.0
2020-11-18 11:45:00,52.31,52.33,52.21,52.22,16128.0,46.7931,46.811,46.7037,46.7126,16128.0
2020-11-18 11:50:00,52.23,52.3,52.23,52.28,6296.0,46.7216,46.7842,46.7216,46.7663,6296.0
2020-11-18 11:55:00,52.29,52.34,52.25,52.33,8953.0,46.7753,46.82,46.7395,46.811,8953.0
2020-11-18 12:00:00,52.31,52.31,52.23,52.25,7527.0,46.7931,46.7931,46.7216,46.7395,7527.0
2020-11-18 12:05:00,52.24,52.3,52.21,52.28,8590.0,46.7305,46.7842,46.7037,46.7663,8590.0
2020-11-18 12:10:00,52.28,52.33,52.28,52.33,7203.0,46.7663,46.811,46.7663,46.811,7203.0
2020-11-18 12:15:00,52.33,52.33,52.1,52.1,8502.0,46.811,46.811,46.6053,46.6053,8502.0
2020-11-18 12:20:00,52.12,52.14,52.04,52.04,8723.0,46.6232,46.6411,46.5516,46.5516,8723.0
2020-11-18 12:25:00,52.06,52.14,52.05,52.07,8325.0,46.5695,46.6411,46.5606,46.5785,8325.0
2020-11-18 12:30:00,52.03,52.12,52.03,52.09,4732.0,46.5427,46.6232,46.5427,46.5963,4732.0
2020-11-18 12:35:00,52.1,52.15,52.1,52.13,3525.0,46.6053,46.65,46.6053,46.6321,3525.0
2020-11-18 12:40:00,52.13,52.16,52.11,52.14,8510.0,46.6321,46.659,46.6142,46.6411,8510.0
2020-11-18 12:45:00,52.13,52.13,52.05,52.05,7060.0,46.6321,46.6321,46.5606,46.5606,7060.0
2020-11-18 12:50:00,52.08,52.22,52.03,52.19,34023.0,46.5874,46.7126,46.5427,46.6858,34023.0
2020-11-18 12:55:00,52.19,52.19,52.11,52.13,11867.0,46.6858,46.6858,46.6142,46.6321,11867.0
2020-11-18 13:00:00,52.14,52.2,52.13,52.17,8786.0,46.6411,46.6947,46.6321,46.6679,8786.0
2020-11-18 13:05:00,52.19,52.24,52.18,52.23,7402.0,46.6858,46.7305,46.6769,46.7216,7402.0
2020-11-18 13:10:00,52.23,52.32,52.21,52.32,9527.0,46.7216,46.8021,46.7037,46.8021,9527.0
2020-11-18 13:15:00,52.3,52.36,52.3,52.32,13190.0,46.7842,46.8379,46.7842,46.8021,13190.0
2020-11-18 13:20:00,52.32,52.44,52.32,52.44,10155.0,46.8021,46.9094,46.8021,46.9094,10155.0
2020-11-18 13:25:00,52.42,52.43,52.35,52.35,21293.0,46.8915,46.9005,46.8289,46.8289,21293.0
2020-11-18 13:30:00,52.34,52.39,52.19,52.19,15662.0,46.82,46.8647,46.6858,46.6858,15662.0
2020-11-18 13:35:00,52.21,52.4,52.18,52.4,11466.0,46.7037,46.8737,46.6769,46.8737,11466.0
2020-11-18 13:40:00,52.39,52.46,52.36,52.45,14771.0,46.8647,46.9273,46.8379,46.9184,14771.0
2020-11-18 13:45:00,52.46,52.46,52.36,52.39,24310.0,46.9273,46.9273,46.8379,46.8647,24310.0
2020-11-18 13:50:00,52.39,52.41,52.34,52.35,11871.0,46.8647,46.8826,46.82,46.8289,11871.0
2020-11-18 13:55:00,52.34,52.41,52.31,52.41,14795.0,46.82,46.8826,46.7931,46.8826,14795.0
2020-11-18 14:00:00,52.39,52.42,52.34,52.37,17792.0,46.8647,46.8915,46.82,46.8468,17792.0
2020-11-18 14:05:00,52.35,52.44,52.33,52.42,12081.0,46.8289,46.9094,46.811,46.8915,12081.0
2020-11-18 14:10:00,52.42,52.42,52.37,52.39,7580.0,46.8915,46.8915,46.8468,46.8647,7580.0
2020-11-18 14:15:00,52.39,52.43,52.34,52.34,13006.0,46.8647,46.9005,46.82,46.82,13006.0
2020-11-18 14:20:00,52.35,52.4,52.27,52.28,14371.0,46.8289,46.8737,46.7574,46.7663,14371.0
2020-11-18 14:25:00,52.28,52.35,52.27,52.33,24954.0,46.7663,46.8289,46.7574,46.811,24954.0
2020-11-18 14:30:00,52.32,52.33,52.24,52.24,21383.0,46.8021,46.811,46.7305,46.7305,21383.0
2020-11-18 14:35:00,52.23,52.27,52.12,52.25,9298.0,46.7216,46.7574,46.6232,46.7395,9298.0
2020-11-18 14:40:00,52.24,52.37,52.24,52.34,26060.0,46.7305,46.8468,46.7305,46.82,26060.0
2020-11-18 14:45:00,52.33,52.37,52.29,52.36,17340.0,46.811,46.8468,46.7753,46.8379,17340.0
2020-11-18 14:50:00,52.35,52.38,52.3,52.33,10082.0,46.8289,46.8558,46.7842,46.811,10082.0
2020-11-18 14:55:00,52.34,52.35,52.21,52.23,11440.0,46.82,46.8289,46.7037,46.7216,11440.0
2020-11-18 15:00:00,52.23,52.23,52.08,52.08,10797.0,46.7216,46.7216,46.5874,46.5874,10797.0
2020-11-18 15:05:00,52.09,52.17,52.07,52.12,9220.0,46.5963,46.6679,46.5785,46.6232,9220.0
2020-11-18 15:10:00,52.14,52.23,52.14,52.19,11441.0,46.6411,46.7216,46.6411,46.6858,11441.0
2020-11-18 15:15:00,52.18,52.18,52.03,52.03,7212.0,46.6769,46.6769,46.5427,46.5427,7212.0
2020-11-18 15:20:00,52.01,52.02,51.96,51.97,9681.0,46.5248,46.5337,46.4801,46.489,9681.0
2020-11-18 15:25:00,51.97,51.97,51.8,51.84,38400.0,46.489,46.489,46.3369,46.3727,38400.0
2020-11-18 15:30:00,51.84,51.96,51.8,51.94,34618.0,46.3727,46.4801,46.3369,46.4622,34618.0
2020-11-18 15:35:00,51.93,51.93,51.76,51.77,30509.0,46.4532,46.4532,46.3012,46.3101,30509.0
2020-11-18 15:40:00,51.77,51.82,51.75,51.79,29729.0,46.3101,46.3548,46.2922,46.328,29729.0
2020-11-18 15:45:00,51.78,51.87,51.72,51.76,47475.0,46.319,46.3995,46.2654,46.3012,47475.0
2020-11-18 15:50:00,51.77,51.79,51.66,51.74,98756.0,46.3101,46.328,46.2117,46.2833,98756.0
2020-11-18 15:55:00,51.73,51.76,51.5,51.52,109677.0,46.2743,46.3012,46.0686,46.0865,109677.0
2020-11-19 09:30:00,51.41,51.41,50.9,51.09,41136.0,45.9881,45.9881,45.5318,45.7018,41136.0
2020-11-19 09:35:00,51.12,51.28,51.07,51.18,17635.0,45.7286,45.8718,45.6839,45.7823,17635.0
2020-11-19 09:40:00,51.24,51.26,51.09,51.2,10250.0,45.836,45.8539,45.7018,45.8002,10250.0
2020-11-19 09:45:00,51.29,51.63,51.28,51.58,13044.0,45.8807,46.1849,45.8718,46.1401,13044.0
2020-11-19 09:50:00,51.57,51.58,51.34,51.48,9283.0,46.1312,46.1401,45.9254,46.0507,9283.0
2020-11-19 09:55:00,51.4,51.43,51.17,51.26,13884.0,45.9791,46.006,45.7734,45.8539,13884.0
2020-11-19 10:00:00,51.24,51.34,51.15,51.22,6868.0,45.836,45.9254,45.7555,45.8181,6868.0
2020-11-19 10:05:00,51.21,51.31,51.16,51.24,10914.0,45.8092,45.8986,45.7644,45.836,10914.0
2020-11-19 10:10:00,51.24,51.26,51.17,51.22,5610.0,45.836,45.8539,45.7734,45.8181,5610.0
2020-11-19 10:15:00,51.25,51.29,51.21,51.23,4762.0,45.8449,45.8807,45.8092,45.827,4762.0
2020-11-19 10:20:00,51.17,51.18,50.97,50.97,4159.0,45.7734,45.7823,45.5945,45.5945,4159.0
2020-11-19 10:25:00,50.97,50.97,50.87,50.91,5913.0,45.5945,45.5945,45.505,45.5408,5913.0
2020-11-19 10:30:00,50.95,50.99,50.91,50.91,4916.0,45.5766,45.6124,45.5408,45.5408,4916.0
2020-11-19 10:35:00,50.93,51.03,50.88,51.0,3700.0,45.5587,45.6481,45.514,45.6213,3700.0
2020-11-19 10:40:00,51.0,51.06,50.99,51.03,5312.0,45.6213,45.675,45.6124,45.6481,5312.0
2020-11-19 10:45:00,51.06,51.21,51.06,51.19,6863.0,45.675,45.8092,45.675,45.7913,6863.0
2020-11-19 10:50:00,51.18,51.26,51.16,51.26,9092.0,45.7823,45.8539,45.7644,45.8539,9092.0
2020-11-19 10:55:00,51.26,51.33,51.12,51.12,8509.0,45.8539,45.9165,45.7286,45.7286,8509.0
2020-11-19 11:00:00,51.1,51.1,50.95,50.96,10602.0,45.7108,45.7108,45.5766,45.5855,10602.0
2020-11-19 11:05:00,50.93,50.95,50.88,50.91,3449.0,45.5587,45.5766,45.514,45.5408,3449.0
2020-11-19 11:10:00,50.91,50.91,50.82,50.82,4028.0,45.5408,45.5408,45.4603,45.4603,4028.0
2020-11-19 11:15:00,50.84,51.0,50.84,50.95,4276.0,45.4782,45.6213,45.4782,45.5766,4276.0
2020-11-19 11:20:00,50.95,51.08,50.95,51.06,8350.0,45.5766,45.6929,45.5766,45.675,8350.0
2020-11-19 11:25:00,51.05,51.08,50.93,50.99,23997.0,45.666,45.6929,45.5587,45.6124,23997.0
2020-11-19 11:30:00,51.0,51.03,50.87,50.92,8812.0,45.6213,45.6481,45.505,45.5497,8812.0
2020-11-19 11:35:00,50.93,50.99,50.9,50.93,3516.0,45.5587,45.6124,45.5318,45.5587,3516.0
2020-11-19 11:40:00,50.93,51.05,50.92,50.98,4700.0,45.5587,45.666,45.5497,45.6034,4700.0
2020-11-19 11:45:00,50.99,51.05,50.98,51.05,4805.0,45.6124,45.666,45.6034,45.666,4805.0
2020-11-19 11:50:00,51.06,51.06,50.97,51.03,2772.0,45.675,45.675,45.5945,45.6481,2772.0
2020-11-19 11:55:00,51.0,51.06,51.0,51.0,5417.0,45.6213,45.675,45.6213,45.6213,5417.0
2020-11-19 12:00:00,51.0,51.02,50.93,50.94,16147.0,45.6213,45.6392,45.5587,45.5676,16147.0
2020-11-19 12:05:00,50.94,50.97,50.93,50.95,3099.0,45.5676,45.5945,45.5587,45.5766,3099.0
2020-11-19 12:10:00,50.95,51.02,50.94,50.95,4368.0,45.5766,45.6392,45.5676,45.5766,4368.0
2020-11-19 12:15:00,50.94,50.94,50.84,50.89,4011.0,45.5676,45.5676,45.4782,45.5229,4011.0
2020-11-19 12:20:00,50.91,50.97,50.83,50.85,3620.0,45.5408,45.5945,45.4692,45.4871,3620.0
2020-11-19 12:25:00,50.86,51.04,50.85,51.04,7173.0,45.4961,45.6571,45.4871,45.6571,7173.0
2020-11-19 12:30:00,51.06,51.28,51.02,51.25,26729.0,45.675,45.8718,45.6392,45.8449,26729.0
2020-11-19 12:35:00,51.25,51.27,51.2,51.21,19322.0,45.8449,45.8628,45.8002,45.8092,19322.0
2020-11-19 12:40:00,51.17,51.17,51.1,51.12,4511.0,45.7734,45.7734,45.7108,45.7286,4511.0
2020-11-19 12:45:00,51.15,51.17,51.08,51.11,4256.0,45.7555,45.7734,45.6929,45.7197,4256.0
2020-11-19 12:50:00,51.1,51.17,51.09,51.14,11971.0,45.7108,45.7734,45.7018,45.7465,11971.0
2020-11-19 12:55:00,51.15,51.26,51.14,51.24,2802.0,45.7555,45.8539,45.7465,45.836,2802.0
2020-11-19 13:00:00,51.24,51.3,51.21,51.26,3251.0,45.836,45.8897,45.8092,45.8539,3251.0
2020-11-19 13:05:00,51.28,51.28,51.21,51.24,4200.0,45.8718,45.8718,45.8092,45.836,4200.0
2020-11-19 13:10:00,51.23,51.27,51.22,51.26,3589.0,45.827,45.8628,45.8181,45.8539,3589.0
2020-11-19 13:15:00,51.26,51.35,51.23,51.34,5049.0,45.8539,45.9344,45.827,45.9254,5049.0
2020-11-19 13:20:00,51.32,51.41,51.32,51.38,4727.0,45.9076,45.9881,45.9076,45.9612,4727.0
2020-11-19 13:25:00,51.38,51.46,51.29,51.31,4660.0,45.9612,46.0328,45.8807,45.8986,4660.0
2020-11-19 13:30:00,51.29,51.33,51.19,51.21,3443.0,45.8807,45.9165,45.7913,45.8092,3443.0
2020-11-19 13:35:00,51.26,51.32,51.25,51.28,13711.0,45.8539,45.9076,45.8449,45.8718,13711.0
2020-11-19 13:40:00,51.32,51.32,51.21,51.23,2666.0,45.9076,45.9076,45.8092,45.827,2666.0
2020-11-19 13:45:00,51.24,51.38,51.24,51.38,5263.0,45.836,45.9612,45.836,45.9612,5263.0
2020-11-19 13:50:00,51.43,51.48,51.38,51.48,3800.0,46.006,46.0507,45.9612,46.0507,3800.0
2020-11-19 13:55:00,51.48,51.52,51.46,51.47,7387.0,46.0507,46.0865,46.0328,46.0417,7387.0
2020-11-19 14:00:00,51.47,51.55,51.47,51.55,3891.0,46.0417,46.1133,46.0417,46.1133,3891.0
2020-11-19 14:05:00,51.55,51.56,51.5,51.55,3204.0,46.1133,46.1222,46.0686,46.1133,3204.0
2020-11-19 14:10:00,51.55,51.59,51.53,51.59,5280.0,46.1133,46.1491,46.0954,46.1491,5280.0
2020-11-19 14:15:00,51.59,51.6,51.51,51.52,7390.0,46.1491,46.158,46.0775,46.0865,7390.0
2020-11-19 14:20:00,51.52,51.6,51.51,51.58,2900.0,46.0865,46.158,46.0775,46.1401,2900.0
2020-11-19 14:25:00,51.58,51.58,51.51,51.55,4750.0,46.1401,46.1401,46.0775,46.1133,4750.0
2020-11-19 14:30:00,51.55,51.6,51.54,51.57,6142.0,46.1133,46.158,46.1044,46.1312,6142.0
2020-11-19 14:35:00,51.58,51.77,51.58,51.76,7422.0,46.1401,46.3101,46.1401,46.3012,7422.0
2020-11-19 14:40:00,51.78,51.88,51.74,51.88,6958.0,46.319,46.4085,46.2833,46.4085,6958.0
2020-11-19 14:45:00,51.88,51.91,51.82,51.84,5000.0,46.4085,46.4353,46.3548,46.3727,5000.0
2020-11-19 14:50:00,51.84,51.84,51.74,51.76,6632.0,46.3727,46.3727,46.2833,46.3012,6632.0
2020-11-19 14:55:00,51.77,51.83,51.75,51.83,7263.0,46.3101,46.3638,46.2922,46.3638,7263.0
2020-11-19 15:00:00,51.82,51.87,51.81,51.82,2900.0,46.3548,46.3995,46.3459,46.3548,2900.0
2020-11-19 15:05:00,51.82,51.85,51.78,51.84,5452.0,46.3548,46.3817,46.319,46.3727,5452.0
2020-11-19 15:10:00,51.84,51.95,51.84,51.95,4684.0,46.3727,46.4711,46.3727,46.4711,4684.0
2020-11-19 15:15:00,51.96,51.97,51.83,51.84,7779.0,46.4801,46.489,46.3638,46.3727,7779.0
2020-11-19 15:20:00,51.83,51.86,51.8,51.8,5541.0,46.3638,46.3906,46.3369,46.3369,5541.0
2020-11-19 15:25:00,51.79,51.84,51.77,51.84,6395.0,46.328,46.3727,46.3101,46.3727,6395.0
2020-11-19 15:30:00,51.87,51.93,51.83,51.93,18647.0,46.3995,46.4532,46.3638,46.4532,18647.0
2020-11-19 15:35:00,51.92,51.99,51.84,51.9,13100.0,46.4443,46.5069,46.3727,46.4264,13100.0
2020-11-19 15:40:00,51.9,51.9,51.84,51.85,15176.0,46.4264,46.4264,46.3727,46.3817,15176.0
2020-11-19 15:45:00,51.85,51.96,51.84,51.9,30762.0,46.3817,46.4801,46.3727,46.4264,30762.0
2020-11-19 15:50:00,51.9,51.99,51.88,51.9,31265.0,46.4264,46.5069,46.4085,46.4264,31265.0
2020-11-19 15:55:00,51.91,52.04,51.9,52.01,98234.0,46.4353,46.5516,46.4264,46.5248,98234.0
2020-11-20 09:30:00,52.15,52.35,51.87,51.88,108515.0,46.65,46.8289,46.3995,46.4085,108515.0
2020-11-20 09:35:00,51.87,52.23,51.81,52.23,17367.0,46.3995,46.7216,46.3459,46.7216,17367.0
2020-11-20 09:40:00,52.19,52.21,51.99,52.1,4734.0,46.6858,46.7037,46.5069,46.6053,4734.0
2020-11-20 09:45:00,52.12,52.15,51.97,52.03,10662.0,46.6232,46.65,46.489,46.5427,10662.0
2020-11-20 09:50:00,52.02,52.02,51.86,51.89,3050.0,46.5337,46.5337,46.3906,46.4174,3050.0
2020-11-20 09:55:00,51.89,52.17,51.84,52.17,8949.0,46.4174,46.6679,46.3727,46.6679,8949.0
2020-11-20 10:00:00,52.13,52.19,51.94,51.98,6163.0,46.6321,46.6858,46.4622,46.4979,6163.0
2020-11-20 10:05:00,51.98,52.06,51.94,52.0,8327.0,46.4979,46.5695,46.4622,46.5158,8327.0
2020-11-20 10:10:00,52.02,52.02,51.74,51.75,5870.0,46.5337,46.5337,46.2833,46.2922,5870.0
2020-11-20 10:15:00,51.79,51.94,51.78,51.88,10056.0,46.328,46.4622,46.319,46.4085,10056.0
2020-11-20 10:20:00,51.9,52.02,51.79,51.97,9064.0,46.4264,46.5337,46.328,46.489,9064.0
2020-11-20 10:25:00,51.99,52.08,51.92,52.02,17139.0,46.5069,46.5874,46.4443,46.5337,17139.0
2020-11-20 10:30:00,52.03,52.05,51.79,51.95,11854.0,46.5427,46.5606,46.328,46.4711,11854.0
2020-11-20 10:35:00,51.96,52.0,51.92,51.93,14742.0,46.4801,46.5158,46.4443,46.4532,14742.0
2020-11-20 10:40:00,51.92,51.98,51.9,51.95,11076.0,46.4443,46.4979,46.4264,46.4711,11076.0
2020-11-20 10:45:00,51.93,52.01,51.92,51.95,9612.0,46.4532,46.5248,46.4443,46.4711,9612.0
2020-11-20 10:50:00,51.96,52.16,51.94,52.01,12499.0,46.4801,46.659,46.4622,46.5248,12499.0
2020-11-20 10:55:00,51.98,52.09,51.96,51.98,7591.0,46.4979,46.5963,46.4801,46.4979,7591.0
2020-11-20 11:00:00,51.95,52.08,51.92,52.03,7596.0,46.4711,46.5874,46.4443,46.5427,7596.0
2020-11-20 11:05:00,52.02,52.05,51.97,52.04,7937.0,46.5337,46.5606,46.489,46.5516,7937.0
2020-11-20 11:10:00,52.04,52.06,51.94,52.02,8092.0,46.5516,46.5695,46.4622,46.5337,8092.0
2020-11-20 11:15:00,52.02,52.1,51.96,52.02,6132.0,46.5337,46.6053,46.4801,46.5337,6132.0
2020-11-20 11:20:00,52.02,52.1,52.0,52.08,6097.0,46.5337,46.6053,46.5158,46.5874,6097.0
2020-11-20 11:25:00,52.05,52.19,52.05,52.19,2617.0,46.5606,46.6858,46.5606,46.6858,2617.0
2020-11-20 11:30:00,52.17,52.19,52.12,52.17,8919.0,46.6679,46.6858,46.6232,46.6679,8919.0
2020-11-20 11:35:00,52.17,52.18,52.1,52.12,7859.0,46.6679,46.6769,46.6053,46.6232,7859.0
2020-11-20 11:40:00,52.11,52.19,52.11,52.15,2769.0,46.6142,46.6858,46.6142,46.65,2769.0
2020-11-20 11:45:00,52.15,52.17,52.1,52.1,4284.0,46.65,46.6679,46.6053,46.6053,4284.0
2020-11-20 11:50:00,52.11,52.18,52.11,52.16,4635.0,46.6142,46.6769,46.6142,46.659,4635.0
2020-11-20 11:55:00,52.16,52.21,52.16,52.21,7298.0,46.659,46.7037,46.659,46.7037,7298.0
2020-11-20 12:00:00,52.19,52.19,52.09,52.18,3661.0,46.6858,46.6858,46.5963,46.6769,3661.0
2020-11-20 12:05:00,52.16,52.17,52.15,52.15,3339.0,46.659,46.6679,46.65,46.65,3339.0
2020-11-20 12:10:00,52.15,52.19,52.12,52.14,6859.0,46.65,46.6858,46.6232,46.6411,6859.0
2020-11-20 12:15:00,52.14,52.19,52.12,52.16,2322.0,46.6411,46.6858,46.6232,46.659,2322.0
2020-11-20 12:20:00,52.19,52.22,52.17,52.22,2331.0,46.6858,46.7126,46.6679,46.7126,2331.0
2020-11-20 12:25:00,52.23,52.31,52.23,52.26,4443.0,46.7216,46.7931,46.7216,46.7484,4443.0
2020-11-20 12:30:00,52.27,52.41,52.27,52.41,7405.0,46.7574,46.8826,46.7574,46.8826,7405.0
2020-11-20 12:35:00,52.4,52.44,52.37,52.38,6406.0,46.8737,46.9094,46.8468,46.8558,6406.0
2020-11-20 12:40:00,52.38,52.46,52.35,52.46,2899.0,46.8558,46.9273,46.8289,46.9273,2899.0
2020-11-20 12:45:00,52.46,52.49,52.42,52.44,9833.0,46.9273,46.9542,46.8915,46.9094,9833.0
2020-11-20 12:50:00,52.44,52.45,52.41,52.44,3780.0,46.9094,46.9184,46.8826,46.9094,3780.0
2020-11-20 12:55:00,52.44,52.54,52.44,52.51,6733.0,46.9094,46.9989,46.9094,46.9721,6733.0
2020-11-20 13:00:00,52.5,52.52,52.4,52.44,4300.0,46.9631,46.981,46.8737,46.9094,4300.0
2020-11-20 13:05:00,52.43,52.43,52.38,52.41,3317.0,46.9005,46.9005,46.8558,46.8826,3317.0
2020-11-20 13:10:00,52.41,52.44,52.39,52.42,4151.0,46.8826,46.9094,46.8647,46.8915,4151.0
2020-11-20 13:15:00,52.44,52.46,52.4,52.41,9152.0,46.9094,46.9273,46.8737,46.8826,9152.0
2020-11-20 13:20:00,52.41,52.44,52.37,52.43,3476.0,46.8826,46.9094,46.8468,46.9005,3476.0
2020-11-20 13:25:00,52.43,52.43,52.38,52.42,4277.0,46.9005,46.9005,46.8558,46.8915,4277.0
2020-11-20 13:30:00,52.41,52.41,52.29,52.32,4453.0,46.8826,46.8826,46.7753,46.8021,4453.0
2020-11-20 13:35:00,52.34,52.43,52.32,52.36,14663.0,46.82,46.9005,46.8021,46.8379,14663.0
2020-11-20 13:40:00,52.37,52.4,52.32,52.38,4490.0,46.8468,46.8737,46.8021,46.8558,4490.0
2020-11-20 13:45:00,52.36,52.41,52.33,52.41,3552.0,46.8379,46.8826,46.811,46.8826,3552.0
2020-11-20 13:50:00,52.42,52.42,52.35,52.38,4425.0,46.8915,46.8915,46.8289,46.8558,4425.0
2020-11-20 13:55:00,52.38,52.4,52.36,52.4,2479.0,46.8558,46.8737,46.8379,46.8737,2479.0
2020-11-20 14:00:00,52.4,52.42,52.37,52.39,5176.0,46.8737,46.8915,46.8468,46.8647,5176.0
2020-11-20 14:05:00,52.38,52.41,52.37,52.41,4478.0,46.8558,46.8826,46.8468,46.8826,4478.0
2020-11-20 14:10:00,52.42,52.42,52.36,52.38,4435.0,46.8915,46.8915,46.8379,46.8558,4435.0
2020-11-20 14:15:00,52.39,52.43,52.36,52.4,5265.0,46.8647,46.9005,46.8379,46.8737,5265.0
2020-11-20 14:20:00,52.4,52.42,52.37,52.38,3269.0,46.8737,46.8915,46.8468,46.8558,3269.0
2020-11-20 14:25:00,52.39,52.39,52.34,52.36,3395.0,46.8647,46.8647,46.82,46.8379,3395.0
2020-11-20 14:30:00,52.36,52.38,52.33,52.37,5317.0,46.8379,46.8558,46.811,46.8468,5317.0
2020-11-20 14:35:00,52.36,52.4,52.36,52.38,12337.0,46.8379,46.8737,46.8379,46.8558,12337.0
2020-11-20 14:40:00,52.35,52.35,52.22,52.23,44599.0,46.8289,46.8289,46.7126,46.7216,44599.0
2020-11-20 14:45:00,52.23,52.28,52.23,52.26,15374.0,46.7216,46.7663,46.7216,46.7484,15374.0
2020-11-20 14:50:00,52.26,52.26,52.17,52.17,9063.0,46.7484,46.7484,46.6679,46.6679,9063.0
2020-11-20 14:55:00,52.16,52.16,52.11,52.15,5696.0,46.659,46.659,46.6142,46.65,5696.0
2020-11-20 15:00:00,52.16,52.16,52.09,52.12,9625.0,46.659,46.659,46.5963,46.6232,9625.0
2020-11-20 15:05:00,52.11,52.13,51.99,52.01,10249.0,46.6142,46.6321,46.5069,46.5248,10249.0
2020-11-20 15:10:00,52.01,52.02,51.94,51.96,12077.0,46.5248,46.5337,46.4622,46.4801,12077.0
2020-11-20 15:15:00,51.95,51.97,51.89,51.97,20852.0,46.4711,46.489,46.4174,46.489,20852.0
2020-11-20 15:20:00,51.95,52.0,51.94,51.94,25998.0,46.4711,46.5158,46.4622,46.4622,25998.0
2020-11-20 15:25:00,51.93,51.96,51.91,51.92,16807.0,46.4532,46.4801,46.4353,46.4443,16807.0
2020-11-20 15:30:00,51.93,51.96,51.89,51.94,21181.0,46.4532,46.4801,46.4174,46.4622,21181.0
2020-11-20 15:35:00,51.93,51.98,51.91,51.97,26117.0,46.4532,46.4979,46.4353,46.489,26117.0
2020-11-20 15:40:00,51.97,51.97,51.89,51.95,31738.0,46.489,46.489,46.4174,46.4711,31738.0
2020-11-20 15:45:00,51.95,52.07,51.95,52.03,22362.0,46.4711,46.5785,46.4711,46.5427,22362.0
2020-11-20 15:50:00,52.02,52.05,51.95,51.98,33446.0,46.5337,46.5606,46.4711,46.4979,33446.0
2020-11-20 15:55:00,51.97,51.99,51.89,51.89,61409.0,46.489,46.5069,46.4174,46.4174,61409.0
2020-11-23 09:30:00,52.02,52.7,52.02,52.58,29850.0,46.5337,47.142,46.5337,47.0347,29850.0
2020-11-23 09:35:00,52.58,52.64,52.22,52.22,12155.0,47.0347,47.0883,46.7126,46.7126,12155.0
2020-11-23 09:40:00,52.27,52.5,52.27,52.34,6471.0,46.7574,46.9631,46.7574,46.82,6471.0
2020-11-23 09:45:00,52.37,52.68,52.36,52.6,21603.0,46.8468,47.1241,46.8379,47.0526,21603.0
2020-11-23 09:50:00,52.54,52.62,52.48,52.62,12282.0,46.9989,47.0705,46.9452,47.0705,12282.0
2020-11-23 09:55:00,52.62,52.68,52.48,52.5,6991.0,47.0705,47.1241,46.9452,46.9631,6991.0
2020-11-23 10:00:00,52.51,52.55,52.4,52.48,37541.0,46.9721,47.0078,46.8737,46.9452,37541.0
2020-11-23 10:05:00,52.49,52.84,52.46,52.84,16041.0,46.9542,47.2672,46.9273,47.2672,16041.0
2020-11-23 10:10:00,52.82,52.9,52.75,52.9,19901.0,47.2494,47.3209,47.1867,47.3209,19901.0
2020-11-23 10:15:00,52.89,52.98,52.85,52.88,10886.0,47.312,47.3925,47.2762,47.303,10886.0
2020-11-23 10:20:00,52.85,52.88,52.75,52.75,16717.0,47.2762,47.303,47.1867,47.1867,16717.0
2020-11-23 10:25:00,52.74,52.74,52.55,52.55,8162.0,47.1778,47.1778,47.0078,47.0078,8162.0
2020-11-23 10:30:00,52.54,52.63,52.54,52.62,7884.0,46.9989,47.0794,46.9989,47.0705,7884.0
2020-11-23 10:35:00,52.62,52.72,52.62,52.69,6984.0,47.0705,47.1599,47.0705,47.1331,6984.0
2020-11-23 10:40:00,52.68,52.79,52.67,52.69,6775.0,47.1241,47.2225,47.1152,47.1331,6775.0
2020-11-23 10:45:00,52.7,52.82,52.68,52.79,7134.0,47.142,47.2494,47.1241,47.2225,7134.0
2020-11-23 10:50:00,52.79,52.88,52.73,52.88,7369.0,47.2225,47.303,47.1688,47.303,7369.0
2020-11-23 10:55:00,52.89,52.9,52.8,52.82,11664.0,47.312,47.3209,47.2315,47.2494,11664.0
2020-11-23 11:00:00,52.79,52.86,52.75,52.86,9923.0,47.2225,47.2851,47.1867,47.2851,9923.0
2020-11-23 11:05:00,52.85,52.88,52.76,52.76,5085.0,47.2762,47.303,47.1957,47.1957,5085.0
2020-11-23 11:10:00,52.75,52.75,52.56,52.66,15345.0,47.1867,47.1867,47.0168,47.1062,15345.0
2020-11-23 11:15:00,52.67,52.81,52.66,52.75,5602.0,47.1152,47.2404,47.1062,47.1867,5602.0
2020-11-23 11:20:00,52.79,52.88,52.79,52.86,3218.0,47.2225,47.303,47.2225,47.2851,3218.0
2020-11-23 11:25:00,52.83,52.88,52.79,52.87,3261.0,47.2583,47.303,47.2225,47.2941,3261.0
2020-11-23 11:30:00,52.86,52.89,52.72,52.72,5817.0,47.2851,47.312,47.1599,47.1599,5817.0
2020-11-23 11:35:00,52.74,52.9,52.73,52.88,4944.0,47.1778,47.3209,47.1688,47.303,4944.0
2020-11-23 11:40:00,52.86,52.97,52.85,52.95,7780.0,47.2851,47.3835,47.2762,47.3656,7780.0
2020-11-23 11:45:00,52.95,53.03,52.94,53.0,12283.0,47.3656,47.4372,47.3567,47.4104,12283.0
2020-11-23 11:50:00,53.01,53.07,53.0,53.01,12554.0,47.4193,47.473,47.4104,47.4193,12554.0
2020-11-23 11:55:00,53.03,53.1,52.95,53.03,5546.0,47.4372,47.4998,47.3656,47.4372,5546.0
2020-11-23 12:00:00,53.01,53.02,52.89,52.92,7435.0,47.4193,47.4283,47.312,47.3388,7435.0
2020-11-23 12:05:00,52.94,53.03,52.94,52.97,3544.0,47.3567,47.4372,47.3567,47.3835,3544.0
2020-11-23 12:10:00,53.0,53.12,52.94,53.06,32432.0,47.4104,47.5177,47.3567,47.464,32432.0
2020-11-23 12:15:00,53.03,53.17,53.03,53.16,6481.0,47.4372,47.5624,47.4372,47.5535,6481.0
2020-11-23 12:20:00,53.17,53.22,53.16,53.19,5230.0,47.5624,47.6072,47.5535,47.5803,5230.0
2020-11-23 12:25:00,53.21,53.37,53.19,53.2,21693.0,47.5982,47.7414,47.5803,47.5893,21693.0
2020-11-23 12:30:00,53.21,53.29,53.16,53.25,9877.0,47.5982,47.6698,47.5535,47.634,9877.0
2020-11-23 12:35:00,53.26,53.34,53.25,53.33,7416.0,47.643,47.7145,47.634,47.7056,7416.0
2020-11-23 12:40:00,53.32,53.43,53.31,53.39,18126.0,47.6966,47.795,47.6877,47.7592,18126.0
2020-11-23 12:45:00,53.38,53.47,53.36,53.47,6721.0,47.7503,47.8308,47.7324,47.8308,6721.0
2020-11-23 12:50:00,53.49,53.51,53.47,53.51,6821.0,47.8487,47.8666,47.8308,47.8666,6821.0
2020-11-23 12:55:00,53.52,53.54,53.47,53.53,11510.0,47.8755,47.8934,47.8308,47.8845,11510.0
2020-11-23 13:00:00,53.53,53.53,53.47,53.48,6533.0,47.8845,47.8845,47.8308,47.8398,6533.0
2020-11-23 13:05:00,53.47,53.49,53.41,53.47,9337.0,47.8308,47.8487,47.7771,47.8308,9337.0
2020-11-23 13:10:00,53.47,53.5,53.42,53.43,7804.0,47.8308,47.8576,47.7861,47.795,7804.0
2020-11-23 13:15:00,53.44,53.49,53.41,53.42,10970.0,47.804,47.8487,47.7771,47.7861,10970.0
2020-11-23 13:20:00,53.41,53.46,53.34,53.36,7057.0,47.7771,47.8219,47.7145,47.7324,7057.0
2020-11-23 13:25:00,53.35,53.35,53.28,53.28,7376.0,47.7235,47.7235,47.6608,47.6608,7376.0
2020-11-23 13:30:00,53.28,53.31,53.26,53.3,9065.0,47.6608,47.6877,47.643,47.6787,9065.0
2020-11-23 13:35:00,53.32,53.33,53.26,53.29,5590.0,47.6966,47.7056,47.643,47.6698,5590.0
2020-11-23 13:40:00,53.27,53.28,53.22,53.25,11938.0,47.6519,47.6608,47.6072,47.634,11938.0
2020-11-23 13:45:00,53.25,53.34,53.25,53.3,7778.0,47.634,47.7145,47.634,47.6787,7778.0
2020-11-23 13:50:00,53.29,53.33,53.25,53.31,11844.0,47.6698,47.7056,47.634,47.6877,11844.0
2020-11-23 13:55:00,53.32,53.37,53.31,53.34,3979.0,47.6966,47.7414,47.6877,47.7145,3979.0
2020-11-23 14:00:00,53.35,53.4,53.33,53.34,5859.0,47.7235,47.7682,47.7056,47.7145,5859.0
2020-11-23 14:05:00,53.36,53.36,53.28,53.29,2400.0,47.7324,47.7324,47.6608,47.6698,2400.0
2020-11-23 14:10:00,53.3,53.31,53.22,53.26,4606.0,47.6787,47.6877,47.6072,47.643,4606.0
2020-11-23 14:15:00,53.29,53.32,53.27,53.3,6350.0,47.6698,47.6966,47.6519,47.6787,6350.0
2020-11-23 14:20:00,53.32,53.36,53.29,53.36,4178.0,47.6966,47.7324,47.6698,47.7324,4178.0
2020-11-23 14:25:00,53.35,53.41,53.34,53.39,5308.0,47.7235,47.7771,47.7145,47.7592,5308.0
2020-11-23 14:30:00,53.4,53.44,53.38,53.41,5001.0,47.7682,47.804,47.7503,47.7771,5001.0
2020-11-23 14:35:00,53.41,53.42,53.37,53.41,4436.0,47.7771,47.7861,47.7414,47.7771,4436.0
2020-11-23 14:40:00,53.4,53.42,53.36,53.4,3958.0,47.7682,47.7861,47.7324,47.7682,3958.0
2020-11-23 14:45:00,53.39,53.43,53.38,53.39,5329.0,47.7592,47.795,47.7503,47.7592,5329.0
2020-11-23 14:50:00,53.39,53.48,53.37,53.48,12015.0,47.7592,47.8398,47.7414,47.8398,12015.0
2020-11-23 14:55:00,53.49,53.59,53.48,53.59,17904.0,47.8487,47.9382,47.8398,47.9382,17904.0
2020-11-23 15:00:00,53.59,53.68,53.58,53.64,17296.0,47.9382,48.0187,47.9292,47.9829,17296.0
2020-11-23 15:05:00,53.63,53.71,53.62,53.69,9402.0,47.9739,48.0455,47.965,48.0276,9402.0
2020-11-23 15:10:00,53.69,53.7,53.63,53.67,9534.0,48.0276,48.0365,47.9739,48.0097,9534.0
2020-11-23 15:15:00,53.66,53.68,53.58,53.61,6711.0,48.0008,48.0187,47.9292,47.956,6711.0
2020-11-23 15:20:00,53.64,53.66,53.61,53.64,9022.0,47.9829,48.0008,47.956,47.9829,9022.0
2020-11-23 15:25:00,53.65,53.66,53.58,53.61,4699.0,47.9918,48.0008,47.9292,47.956,4699.0
2020-11-23 15:30:00,53.61,53.61,53.54,53.55,12858.0,47.956,47.956,47.8934,47.9024,12858.0
2020-11-23 15:35:00,53.56,53.57,53.48,53.51,11719.0,47.9113,47.9203,47.8398,47.8666,11719.0
2020-11-23 15:40:00,53.51,53.58,53.5,53.57,11827.0,47.8666,47.9292,47.8576,47.9203,11827.0
2020-11-23 15:45:00,53.58,53.61,53.53,53.6,25363.0,47.9292,47.956,47.8845,47.9471,25363.0
2020-11-23 15:50:00,53.6,53.66,53.56,53.6,89487.0,47.9471,48.0008,47.9113,47.9471,89487.0
2020-11-23 15:55:00,53.59,53.59,53.46,53.56,109839.0,47.9382,47.9382,47.8219,47.9113,109839.0
2020-11-24 09:30:00,54.01,54.65,54.0,54.59,70821.0,48.3139,48.8864,48.3049,48.8327,70821.0
2020-11-24 09:35:00,54.57,54.77,54.36,54.6,32072.0,48.8148,48.9937,48.6269,48.8416,32072.0
2020-11-24 09:40:00,54.6,54.71,54.38,54.4,25876.0,48.8416,48.94,48.6448,48.6627,25876.0
2020-11-24 09:45:00,54.4,54.67,54.38,54.65,25900.0,48.6627,48.9042,48.6448,48.8864,25900.0
2020-11-24 09:50:00,54.66,54.82,54.61,54.75,21702.0,48.8953,49.0384,48.8506,48.9758,21702.0
2020-11-24 09:55:00,54.75,55.09,54.7,55.09,68063.0,48.9758,49.28,48.9311,49.28,68063.0
2020-11-24 10:00:00,55.09,55.25,55.02,55.17,30916.0,49.28,49.4231,49.2173,49.3515,30916.0
2020-11-24 10:05:00,55.16,55.34,55.13,55.31,17894.0,49.3426,49.5036,49.3157,49.4768,17894.0
2020-11-24 10:10:00,55.34,55.5,55.3,55.43,18422.0,49.5036,49.6467,49.4678,49.5841,18422.0
2020-11-24 10:15:00,55.42,55.6,55.4,55.57,20278.0,49.5751,49.7362,49.5573,49.7093,20278.0
2020-11-24 10:20:00,55.57,55.67,55.55,55.63,22317.0,49.7093,49.7988,49.6914,49.763,22317.0
2020-11-24 10:25:00,55.6,55.73,55.55,55.57,18825.0,49.7362,49.8525,49.6914,49.7093,18825.0
2020-11-24 10:30:00,55.55,55.59,55.49,55.55,23720.0,49.6914,49.7272,49.6378,49.6914,23720.0
2020-11-24 10:35:00,55.56,55.61,55.47,55.47,17968.0,49.7004,49.7451,49.6199,49.6199,17968.0
2020-11-24 10:40:00,55.47,55.7,55.45,55.69,37766.0,49.6199,49.8256,49.602,49.8167,37766.0
2020-11-24 10:45:00,55.68,55.71,55.51,55.52,50654.0,49.8077,49.8346,49.6557,49.6646,50654.0
2020-11-24 10:50:00,55.52,55.57,55.35,55.44,36308.0,49.6646,49.7093,49.5125,49.593,36308.0
2020-11-24 10:55:00,55.43,55.43,55.29,55.33,71406.0,49.5841,49.5841,49.4589,49.4946,71406.0
2020-11-24 11:00:00,55.33,55.43,55.23,55.39,25206.0,49.4946,49.5841,49.4052,49.5483,25206.0
2020-11-24 11:05:00,55.4,55.41,55.3,55.36,27121.0,49.5573,49.5662,49.4678,49.5215,27121.0
2020-11-24 11:10:00,55.35,55.38,55.27,55.37,26868.0,49.5125,49.5394,49.441,49.5304,26868.0
2020-11-24 11:15:00,55.35,55.45,55.33,55.36,30014.0,49.5125,49.602,49.4946,49.5215,30014.0
2020-11-24 11:20:00,55.37,55.51,55.36,55.49,14550.0,49.5304,49.6557,49.5215,49.6378,14550.0
2020-11-24 11:25:00,55.5,55.58,55.44,55.58,12543.0,49.6467,49.7183,49.593,49.7183,12543.0
2020-11-24 11:30:00,55.6,55.64,55.52,55.63,14246.0,49.7362,49.7719,49.6646,49.763,14246.0
2020-11-24 11:35:00,55.63,55.64,55.49,55.5,21575.0,49.763,49.7719,49.6378,49.6467,21575.0
2020-11-24 11:40:00,55.5,55.65,55.49,55.54,10816.0,49.6467,49.7809,49.6378,49.6825,10816.0
2020-11-24 11:45:00,55.56,55.57,55.51,55.54,13265.0,49.7004,49.7093,49.6557,49.6825,13265.0
2020-11-24 11:50:00,55.54,55.59,55.46,55.56,21090.0,49.6825,49.7272,49.6109,49.7004,21090.0
2020-11-24 11:55:00,55.54,55.57,55.37,55.4,19336.0,49.6825,49.7093,49.5304,49.5573,19336.0
2020-11-24 12:00:00,55.41,55.47,55.37,55.4,18253.0,49.5662,49.6199,49.5304,49.5573,18253.0
2020-11-24 12:05:00,55.42,55.46,55.4,55.42,10911.0,49.5751,49.6109,49.5573,49.5751,10911.0
2020-11-24 12:10:00,55.42,55.51,55.41,55.5,21965.0,49.5751,49.6557,49.5662,49.6467,21965.0
2020-11-24 12:15:00,55.52,55.54,55.5,55.52,8561.0,49.6646,49.6825,49.6467,49.6646,8561.0
2020-11-24 12:20:00,55.51,55.56,55.5,55.55,14934.0,49.6557,49.7004,49.6467,49.6914,14934.0
2020-11-24 12:25:00,55.55,55.57,55.51,55.52,9153.0,49.6914,49.7093,49.6557,49.6646,9153.0
2020-11-24 12:30:00,55.52,55.54,55.47,55.48,12116.0,49.6646,49.6825,49.6199,49.6288,12116.0
2020-11-24 12:35:00,55.48,55.54,55.41,55.44,39065.0,49.6288,49.6825,49.5662,49.593,39065.0
2020-11-24 12:40:00,55.44,55.53,55.44,55.53,11446.0,49.593,49.6735,49.593,49.6735,11446.0
2020-11-24 12:45:00,55.51,55.54,55.48,55.5,7265.0,49.6557,49.6825,49.6288,49.6467,7265.0
2020-11-24 12:50:00,55.51,55.53,55.43,55.49,16725.0,49.6557,49.6735,49.5841,49.6378,16725.0
2020-11-24 12:55:00,55.47,55.48,55.41,55.45,17068.0,49.6199,49.6288,49.5662,49.602,17068.0
2020-11-24 13:00:00,55.46,55.54,55.44,55.46,8521.0,49.6109,49.6825,49.593,49.6109,8521.0
2020-11-24 13:05:00,55.45,55.46,55.39,55.43,12376.0,49.602,49.6109,49.5483,49.5841,12376.0
2020-11-24 13:10:00,55.41,55.5,55.41,55.49,7965.0,49.5662,49.6467,49.5662,49.6378,7965.0
2020-11-24 13:15:00,55.49,55.52,55.48,55.5,9508.0,49.6378,49.6646,49.6288,49.6467,9508.0
2020-11-24 13:20:00,55.5,55.5,55.43,55.43,14194.0,49.6467,49.6467,49.5841,49.5841,14194.0
2020-11-24 13:25:00,55.41,55.45,55.39,55.44,11029.0,49.5662,49.602,49.5483,49.593,11029.0
2020-11-24 13:30:00,55.43,55.44,55.39,55.42,9348.0,49.5841,49.593,49.5483,49.5751,9348.0
2020-11-24 13:35:00,55.42,55.43,55.39,55.39,12183.0,49.5751,49.5841,49.5483,49.5483,12183.0
2020-11-24 13:40:00,55.41,55.52,55.38,55.46,24391.0,49.5662,49.6646,49.5394,49.6109,24391.0
2020-11-24 13:45:00,55.46,55.47,55.3,55.3,19253.0,49.6109,49.6199,49.4678,49.4678,19253.0
2020-11-24 13:50:00,55.3,55.32,55.25,55.28,36688.0,49.4678,49.4857,49.4231,49.4499,36688.0
2020-11-24 13:55:00,55.28,55.28,55.2,55.24,19077.0,49.4499,49.4499,49.3784,49.4141,19077.0
2020-11-24 14:00:00,55.25,55.41,55.24,55.34,15545.0,49.4231,49.5662,49.4141,49.5036,15545.0
2020-11-24 14:05:00,55.34,55.41,55.18,55.23,9812.0,49.5036,49.5662,49.3605,49.4052,9812.0
2020-11-24 14:10:00,55.22,55.23,55.09,55.1,10659.0,49.3962,49.4052,49.28,49.2889,10659.0
2020-11-24 14:15:00,55.09,55.16,55.05,55.07,8698.0,49.28,49.3426,49.2442,49.2621,8698.0
2020-11-24 14:20:00,55.07,55.11,55.01,55.01,10881.0,49.2621,49.2978,49.2084,49.2084,10881.0
2020-11-24 14:25:00,55.0,55.07,55.0,55.0,9863.0,49.1994,49.2621,49.1994,49.1994,9863.0
2020-11-24 14:30:00,55.01,55.06,54.94,55.06,13844.0,49.2084,49.2531,49.1458,49.2531,13844.0
2020-11-24 14:35:00,55.06,55.16,55.05,55.15,15458.0,49.2531,49.3426,49.2442,49.3336,15458.0
2020-11-24 14:40:00,55.15,55.37,55.14,55.36,20492.0,49.3336,49.5304,49.3247,49.5215,20492.0
2020-11-24 14:45:00,55.36,55.42,55.25,55.25,42877.0,49.5215,49.5751,49.4231,49.4231,42877.0
2020-11-24 14:50:00,55.25,55.34,55.23,55.34,13896.0,49.4231,49.5036,49.4052,49.5036,13896.0
2020-11-24 14:55:00,55.32,55.42,55.3,55.41,32934.0,49.4857,49.5751,49.4678,49.5662,32934.0
2020-11-24 15:00:00,55.4,55.41,55.2,55.33,19788.0,49.5573,49.5662,49.3784,49.4946,19788.0
2020-11-24 15:05:00,55.34,55.35,55.25,55.27,14485.0,49.5036,49.5125,49.4231,49.441,14485.0
2020-11-24 15:10:00,55.27,55.48,55.24,55.45,31568.0,49.441,49.6288,49.4141,49.602,31568.0
2020-11-24 15:15:00,55.45,55.45,55.27,55.27,18023.0,49.602,49.602,49.441,49.441,18023.0
2020-11-24 15:20:00,55.28,55.37,55.25,55.36,23337.0,49.4499,49.5304,49.4231,49.5215,23337.0
2020-11-24 15:25:00,55.37,55.38,55.28,55.28,24949.0,49.5304,49.5394,49.4499,49.4499,24949.0
2020-11-24 15:30:00,55.29,55.31,55.2,55.28,25280.0,49.4589,49.4768,49.3784,49.4499,25280.0
2020-11-24 15:35:00,55.27,55.29,55.21,55.21,30040.0,49.441,49.4589,49.3873,49.3873,30040.0
2020-11-24 15:40:00,55.22,55.3,55.17,55.24,40263.0,49.3962,49.4678,49.3515,49.4141,40263.0
2020-11-24 15:45:00,55.23,55.38,55.22,55.31,55073.0,49.4052,49.5394,49.3962,49.4768,55073.0
2020-11-24 15:50:00,55.31,55.36,55.23,55.36,78356.0,49.4768,49.5215,49.4052,49.5215,78356.0
2020-11-24 15:55:00,55.35,55.37,55.3,55.37,153829.0,49.5125,49.5304,49.4678,49.5304,153829.0
2020-11-25 09:30:00,54.65,55.26,54.5,54.72,92005.0,48.8864,49.432,48.7522,48.949,92005.0
2020-11-25 09:35:00,54.71,54.74,54.37,54.41,75388.0,48.94,48.9669,48.6359,48.6717,75388.0
2020-11-25 09:40:00,54.42,54.6,54.26,54.52,39418.0,48.6806,48.8416,48.5375,48.7701,39418.0
2020-11-25 09:45:00,54.5,54.56,54.33,54.33,54738.0,48.7522,48.8058,48.6001,48.6001,54738.0
2020-11-25 09:50:00,54.32,54.35,54.16,54.25,22792.0,48.5912,48.618,48.448,48.5285,22792.0
2020-11-25 09:55:00,54.25,54.36,54.22,54.35,22702.0,48.5285,48.6269,48.5017,48.618,22702.0
2020-11-25 10:00:00,54.33,54.46,54.24,54.27,42380.0,48.6001,48.7164,48.5196,48.5464,42380.0
2020-11-25 10:05:00,54.26,54.3,54.11,54.28,66266.0,48.5375,48.5733,48.4033,48.5554,66266.0
2020-11-25 10:10:00,54.26,54.46,54.23,54.46,17145.0,48.5375,48.7164,48.5107,48.7164,17145.0
2020-11-25 10:15:00,54.44,54.53,54.38,54.53,16339.0,48.6985,48.779,48.6448,48.779,16339.0
2020-11-25 10:20:00,54.56,54.69,54.46,54.54,25331.0,48.8058,48.9221,48.7164,48.788,25331.0
2020-11-25 10:25:00,54.54,54.54,54.29,54.32,37077.0,48.788,48.788,48.5643,48.5912,37077.0
2020-11-25 10:30:00,54.33,54.46,54.27,54.39,14036.0,48.6001,48.7164,48.5464,48.6538,14036.0
2020-11-25 10:35:00,54.38,54.41,54.18,54.2,11254.0,48.6448,48.6717,48.4659,48.4838,11254.0
2020-11-25 10:40:00,54.2,54.2,54.08,54.17,18480.0,48.4838,48.4838,48.3765,48.457,18480.0
2020-11-25 10:45:00,54.18,54.2,54.14,54.15,26936.0,48.4659,48.4838,48.4301,48.4391,26936.0
2020-11-25 10:50:00,54.16,54.17,53.81,53.81,29807.0,48.448,48.457,48.1349,48.1349,29807.0
2020-11-25 10:55:00,53.77,53.85,53.72,53.72,10443.0,48.0992,48.1707,48.0544,48.0544,10443.0
2020-11-25 11:00:00,53.71,53.8,53.66,53.73,15401.0,48.0455,48.126,48.0008,48.0634,15401.0
2020-11-25 11:05:00,53.72,53.77,53.7,53.77,15946.0,48.0544,48.0992,48.0365,48.0992,15946.0
2020-11-25 11:10:00,53.77,53.78,53.63,53.63,11854.0,48.0992,48.1081,47.9739,47.9739,11854.0
2020-11-25 11:15:00,53.61,53.68,53.57,53.59,12455.0,47.956,48.0187,47.9203,47.9382,12455.0
2020-11-25 11:20:00,53.6,53.69,53.57,53.69,7059.0,47.9471,48.0276,47.9203,48.0276,7059.0
2020-11-25 11:25:00,53.7,53.71,53.56,53.62,13683.0,48.0365,48.0455,47.9113,47.965,13683.0
2020-11-25 11:30:00,53.59,53.68,53.58,53.66,10341.0,47.9382,48.0187,47.9292,48.0008,10341.0
2020-11-25 11:35:00,53.68,53.71,53.63,53.66,11201.0,48.0187,48.0455,47.9739,48.0008,11201.0
2020-11-25 11:40:00,53.67,53.68,53.42,53.48,33621.0,48.0097,48.0187,47.7861,47.8398,33621.0
2020-11-25 11:45:00,53.45,53.6,53.45,53.56,9116.0,47.8129,47.9471,47.8129,47.9113,9116.0
2020-11-25 11:50:00,53.57,53.63,53.53,53.55,15576.0,47.9203,47.9739,47.8845,47.9024,15576.0
2020-11-25 11:55:00,53.55,53.55,53.37,53.39,28149.0,47.9024,47.9024,47.7414,47.7592,28149.0
2020-11-25 12:00:00,53.4,53.42,53.32,53.36,17218.0,47.7682,47.7861,47.6966,47.7324,17218.0
2020-11-25 12:05:00,53.37,53.44,53.31,53.43,12564.0,47.7414,47.804,47.6877,47.795,12564.0
2020-11-25 12:10:00,53.43,53.46,53.36,53.37,34297.0,47.795,47.8219,47.7324,47.7414,34297.0
2020-11-25 12:15:00,53.38,53.5,53.36,53.49,31228.0,47.7503,47.8576,47.7324,47.8487,31228.0
2020-11-25 12:20:00,53.49,53.5,53.42,53.43,82134.0,47.8487,47.8576,47.7861,47.795,82134.0
2020-11-25 12:25:00,53.41,53.56,53.41,53.49,24560.0,47.7771,47.9113,47.7771,47.8487,24560.0
2020-11-25 12:30:00,53.49,53.62,53.49,53.56,7093.0,47.8487,47.965,47.8487,47.9113,7093.0
2020-11-25 12:35:00,53.55,53.56,53.5,53.54,8941.0,47.9024,47.9113,47.8576,47.8934,8941.0
2020-11-25 12:40:00,53.54,53.67,53.53,53.61,7790.0,47.8934,48.0097,47.8845,47.956,7790.0
2020-11-25 12:45:00,53.63,53.72,53.63,53.69,9877.0,47.9739,48.0544,47.9739,48.0276,9877.0
2020-11-25 12:50:00,53.68,53.73,53.66,53.73,8019.0,48.0187,48.0634,48.0008,48.0634,8019.0
2020-11-25 12:55:00,53.73,53.76,53.69,53.73,6505.0,48.0634,48.0902,48.0276,48.0634,6505.0
2020-11-25 13:00:00,53.7,53.74,53.69,53.69,8394.0,48.0365,48.0723,48.0276,48.0276,8394.0
2020-11-25 13:05:00,53.69,53.74,53.68,53.72,10009.0,48.0276,48.0723,48.0187,48.0544,10009.0
2020-11-25 13:10:00,53.71,53.76,53.63,53.63,12668.0,48.0455,48.0902,47.9739,47.9739,12668.0
2020-11-25 13:15:00,53.63,53.71,53.63,53.65,9910.0,47.9739,48.0455,47.9739,47.9918,9910.0
2020-11-25 13:20:00,53.66,53.72,53.65,53.69,14343.0,48.0008,48.0544,47.9918,48.0276,14343.0
2020-11-25 13:25:00,53.69,53.76,53.68,53.76,9322.0,48.0276,48.0902,48.0187,48.0902,9322.0
2020-11-25 13:30:00,53.78,53.85,53.75,53.84,5442.0,48.1081,48.1707,48.0813,48.1618,5442.0
2020-11-25 13:35:00,53.84,53.84,53.79,53.83,8156.0,48.1618,48.1618,48.1171,48.1528,8156.0
2020-11-25 13:40:00,53.83,53.83,53.68,53.71,14284.0,48.1528,48.1528,48.0187,48.0455,14284.0
2020-11-25 13:45:00,53.7,53.74,53.67,53.71,10131.0,48.0365,48.0723,48.0097,48.0455,10131.0
2020-11-25 13:50:00,53.72,53.72,53.68,53.69,6290.0,48.0544,48.0544,48.0187,48.0276,6290.0
2020-11-25 13:55:00,53.69,53.72,53.64,53.71,12949.0,48.0276,48.0544,47.9829,48.0455,12949.0
2020-11-25 14:00:00,53.69,53.71,53.64,53.68,25683.0,48.0276,48.0455,47.9829,48.0187,25683.0
2020-11-25 14:05:00,53.67,53.71,53.65,53.66,47074.0,48.0097,48.0455,47.9918,48.0008,47074.0
2020-11-25 14:10:00,53.67,53.69,53.63,53.67,55816.0,48.0097,48.0276,47.9739,48.0097,55816.0
2020-11-25 14:15:00,53.66,53.72,53.65,53.7,17783.0,48.0008,48.0544,47.9918,48.0365,17783.0
2020-11-25 14:20:00,53.7,53.75,53.68,53.72,13862.0,48.0365,48.0813,48.0187,48.0544,13862.0
2020-11-25 14:25:00,53.71,53.75,53.62,53.63,12138.0,48.0455,48.0813,47.965,47.9739,12138.0
2020-11-25 14:30:00,53.62,53.67,53.42,53.43,21518.0,47.965,48.0097,47.7861,47.795,21518.0
2020-11-25 14:35:00,53.42,53.42,53.33,53.4,17696.0,47.7861,47.7861,47.7056,47.7682,17696.0
2020-11-25 14:40:00,53.41,53.53,53.41,53.52,21338.0,47.7771,47.8845,47.7771,47.8755,21338.0
2020-11-25 14:45:00,53.51,53.54,53.46,53.5,17021.0,47.8666,47.8934,47.8219,47.8576,17021.0
2020-11-25 14:50:00,53.52,53.53,53.46,53.46,17908.0,47.8755,47.8845,47.8219,47.8219,17908.0
2020-11-25 14:55:00,53.47,53.51,53.45,53.5,31654.0,47.8308,47.8666,47.8129,47.8576,31654.0
2020-11-25 15:00:00,53.5,53.56,53.48,53.54,18959.0,47.8576,47.9113,47.8398,47.8934,18959.0
2020-11-25 15:05:00,53.53,53.55,53.48,53.53,12118.0,47.8845,47.9024,47.8398,47.8845,12118.0
2020-11-25 15:10:00,53.52,53.64,53.52,53.55,11859.0,47.8755,47.9829,47.8755,47.9024,11859.0
2020-11-25 15:15:00,53.57,53.59,53.53,53.53,10340.0,47.9203,47.9382,47.8845,47.8845,10340.0
2020-11-25 15:20:00,53.55,53.55,53.48,53.5,20560.0,47.9024,47.9024,47.8398,47.8576,20560.0
2020-11-25 15:25:00,53.5,53.57,53.5,53.56,15709.0,47.8576,47.9203,47.8576,47.9113,15709.0
2020-11-25 15:30:00,53.56,53.57,53.48,53.5,27090.0,47.9113,47.9203,47.8398,47.8576,27090.0
2020-11-25 15:35:00,53.5,53.53,53.47,53.5,44730.0,47.8576,47.8845,47.8308,47.8576,44730.0
2020-11-25 15:40:00,53.51,53.56,53.49,53.56,32074.0,47.8666,47.9113,47.8487,47.9113,32074.0
2020-11-25 15:45:00,53.57,53.57,53.5,53.55,45486.0,47.9203,47.9203,47.8576,47.9024,45486.0
2020-11-25 15:50:00,53.54,53.57,53.5,53.51,81532.0,47.8934,47.9203,47.8576,47.8666,81532.0
2020-11-25 15:55:00,53.51,53.57,53.47,53.57,154171.0,47.8666,47.9203,47.8308,47.9203,154171.0
2020-11-27 09:30:00,53.53,53.9,53.03,53.79,29229.0,47.8845,48.2155,47.4372,48.1171,29229.0
2020-11-27 09:35:00,53.74,54.03,53.73,53.93,13512.0,48.0723,48.3317,48.0634,48.2423,13512.0
2020-11-27 09:40:00,53.92,54.0,53.65,53.66,18228.0,48.2333,48.3049,47.9918,48.0008,18228.0
2020-11-27 09:45:00,53.66,53.9,53.63,53.78,16445.0,48.0008,48.2155,47.9739,48.1081,16445.0
2020-11-27 09:50:00,53.8,53.88,53.69,53.74,6776.0,48.126,48.1976,48.0276,48.0723,6776.0
2020-11-27 09:55:00,53.62,53.7,53.56,53.6,8540.0,47.965,48.0365,47.9113,47.9471,8540.0
2020-11-27 10:00:00,53.6,53.64,53.5,53.54,9091.0,47.9471,47.9829,47.8576,47.8934,9091.0
2020-11-27 10:05:00,53.53,53.65,53.49,53.6,19112.0,47.8845,47.9918,47.8487,47.9471,19112.0
2020-11-27 10:10:00,53.6,53.6,53.45,53.49,9095.0,47.9471,47.9471,47.8129,47.8487,9095.0
2020-11-27 10:15:00,53.51,53.51,53.33,53.37,27689.0,47.8666,47.8666,47.7056,47.7414,27689.0
2020-11-27 10:20:00,53.37,53.43,53.32,53.4,5282.0,47.7414,47.795,47.6966,47.7682,5282.0
2020-11-27 10:25:00,53.48,53.65,53.47,53.61,20944.0,47.8398,47.9918,47.8308,47.956,20944.0
2020-11-27 10:30:00,53.59,53.59,53.39,53.45,7542.0,47.9382,47.9382,47.7592,47.8129,7542.0
2020-11-27 10:35:00,53.48,53.56,53.46,53.48,6171.0,47.8398,47.9113,47.8219,47.8398,6171.0
2020-11-27 10:40:00,53.48,53.64,53.48,53.64,5626.0,47.8398,47.9829,47.8398,47.9829,5626.0
2020-11-27 10:45:00,53.65,53.67,53.59,53.64,6087.0,47.9918,48.0097,47.9382,47.9829,6087.0
2020-11-27 10:50:00,53.67,53.71,53.54,53.55,6318.0,48.0097,48.0455,47.8934,47.9024,6318.0
2020-11-27 10:55:00,53.51,53.64,53.48,53.54,3947.0,47.8666,47.9829,47.8398,47.8934,3947.0
2020-11-27 11:00:00,53.59,53.62,53.5,53.51,3004.0,47.9382,47.965,47.8576,47.8666,3004.0
2020-11-27 11:05:00,53.52,53.54,53.48,53.52,4197.0,47.8755,47.8934,47.8398,47.8755,4197.0
2020-11-27 11:10:00,53.54,53.57,53.48,53.48,3398.0,47.8934,47.9203,47.8398,47.8398,3398.0
2020-11-27 11:15:00,53.46,53.53,53.43,53.51,6849.0,47.8219,47.8845,47.795,47.8666,6849.0
2020-11-27 11:20:00,53.54,53.61,53.51,53.54,5969.0,47.8934,47.956,47.8666,47.8934,5969.0
2020-11-27 11:25:00,53.55,53.56,53.48,53.5,3707.0,47.9024,47.9113,47.8398,47.8576,3707.0
2020-11-27 11:30:00,53.48,53.5,53.44,53.47,3636.0,47.8398,47.8576,47.804,47.8308,3636.0
2020-11-27 11:35:00,53.46,53.52,53.39,53.52,5798.0,47.8219,47.8755,47.7592,47.8755,5798.0
2020-11-27 11:40:00,53.54,53.58,53.45,53.49,8194.0,47.8934,47.9292,47.8129,47.8487,8194.0
2020-11-27 11:45:00,53.47,53.6,53.46,53.56,6960.0,47.8308,47.9471,47.8219,47.9113,6960.0
2020-11-27 11:50:00,53.55,53.6,53.52,53.55,7033.0,47.9024,47.9471,47.8755,47.9024,7033.0
2020-11-27 11:55:00,53.56,53.58,53.5,53.54,5736.0,47.9113,47.9292,47.8576,47.8934,5736.0
2020-11-27 12:00:00,53.55,53.58,53.51,53.51,4818.0,47.9024,47.9292,47.8666,47.8666,4818.0
2020-11-27 12:05:00,53.53,53.58,53.52,53.58,4283.0,47.8845,47.9292,47.8755,47.9292,4283.0
2020-11-27 12:10:00,53.58,53.59,53.5,53.55,6281.0,47.9292,47.9382,47.8576,47.9024,6281.0
2020-11-27 12:15:00,53.54,53.61,53.53,53.58,5060.0,47.8934,47.956,47.8845,47.9292,5060.0
2020-11-27 12:20:00,53.57,53.57,53.49,53.51,5070.0,47.9203,47.9203,47.8487,47.8666,5070.0
2020-11-27 12:25:00,53.49,53.52,53.45,53.47,3812.0,47.8487,47.8755,47.8129,47.8308,3812.0
2020-11-27 12:30:00,53.43,53.46,53.4,53.41,5073.0,47.795,47.8219,47.7682,47.7771,5073.0
2020-11-27 12:35:00,53.44,53.48,53.41,53.45,14917.0,47.804,47.8398,47.7771,47.8129,14917.0
2020-11-27 12:40:00,53.47,53.47,53.33,53.37,13611.0,47.8308,47.8308,47.7056,47.7414,13611.0
2020-11-27 12:45:00,53.36,53.37,53.26,53.28,12742.0,47.7324,47.7414,47.643,47.6608,12742.0
2020-11-27 12:50:00,53.29,53.32,53.24,53.26,18160.0,47.6698,47.6966,47.6251,47.643,18160.0
2020-11-27 12:55:00,53.26,53.28,53.14,53.25,42449.0,47.643,47.6608,47.5356,47.634,42449.0
2020-11-30 09:30:00,53.02,53.34,52.94,53.0,61352.0,47.4283,47.7145,47.3567,47.4104,61352.0
2020-11-30 09:35:00,53.0,53.0,52.64,52.84,19081.0,47.4104,47.4104,47.0883,47.2672,19081.0
2020-11-30 09:40:00,52.84,53.08,52.76,53.08,24838.0,47.2672,47.4819,47.1957,47.4819,24838.0
2020-11-30 09:45:00,53.08,53.1,52.65,52.71,19063.0,47.4819,47.4998,47.0973,47.151,19063.0
2020-11-30 09:50:00,52.71,52.74,52.58,52.74,14218.0,47.151,47.1778,47.0347,47.1778,14218.0
2020-11-30 09:55:00,52.72,52.96,52.69,52.91,12700.0,47.1599,47.3746,47.1331,47.3299,12700.0
2020-11-30 10:00:00,52.91,53.14,52.89,53.08,36279.0,47.3299,47.5356,47.312,47.4819,36279.0
2020-11-30 10:05:00,53.08,53.08,52.92,53.07,29860.0,47.4819,47.4819,47.3388,47.473,29860.0
2020-11-30 10:10:00,53.05,53.13,53.01,53.05,15875.0,47.4551,47.5267,47.4193,47.4551,15875.0
2020-11-30 10:15:00,53.02,53.14,52.82,52.86,24253.0,47.4283,47.5356,47.2494,47.2851,24253.0
2020-11-30 10:20:00,52.85,52.88,52.65,52.75,29754.0,47.2762,47.303,47.0973,47.1867,29754.0
2020-11-30 10:25:00,52.75,52.75,52.6,52.6,11144.0,47.1867,47.1867,47.0526,47.0526,11144.0
2020-11-30 10:30:00,52.59,52.59,52.45,52.45,10177.0,47.0436,47.0436,46.9184,46.9184,10177.0
2020-11-30 10:35:00,52.45,52.47,52.33,52.45,15200.0,46.9184,46.9363,46.811,46.9184,15200.0
2020-11-30 10:40:00,52.49,52.49,52.37,52.43,19246.0,46.9542,46.9542,46.8468,46.9005,19246.0
2020-11-30 10:45:00,52.41,52.67,52.37,52.59,21427.0,46.8826,47.1152,46.8468,47.0436,21427.0
2020-11-30 10:50:00,52.59,52.89,52.59,52.74,59679.0,47.0436,47.312,47.0436,47.1778,59679.0
2020-11-30 10:55:00,52.75,52.84,52.71,52.73,19026.0,47.1867,47.2672,47.151,47.1688,19026.0
2020-11-30 11:00:00,52.79,53.0,52.78,52.86,15205.0,47.2225,47.4104,47.2136,47.2851,15205.0
2020-11-30 11:05:00,52.9,52.9,52.75,52.76,15942.0,47.3209,47.3209,47.1867,47.1957,15942.0
2020-11-30 11:10:00,52.76,52.95,52.75,52.88,74131.0,47.1957,47.3656,47.1867,47.303,74131.0
2020-11-30 11:15:00,52.86,52.87,52.71,52.78,16527.0,47.2851,47.2941,47.151,47.2136,16527.0
2020-11-30 11:20:00,52.79,52.8,52.64,52.73,12254.0,47.2225,47.2315,47.0883,47.1688,12254.0
2020-11-30 11:25:00,52.72,52.77,52.62,52.7,16811.0,47.1599,47.2046,47.0705,47.142,16811.0
2020-11-30 11:30:00,52.67,52.81,52.59,52.7,23706.0,47.1152,47.2404,47.0436,47.142,23706.0
2020-11-30 11:35:00,52.72,52.76,52.66,52.66,10649.0,47.1599,47.1957,47.1062,47.1062,10649.0
2020-11-30 11:40:00,52.67,52.81,52.66,52.74,20953.0,47.1152,47.2404,47.1062,47.1778,20953.0
2020-11-30 11:45:00,52.75,52.83,52.74,52.83,9027.0,47.1867,47.2583,47.1778,47.2583,9027.0
2020-11-30 11:50:00,52.83,52.83,52.7,52.73,43301.0,47.2583,47.2583,47.142,47.1688,43301.0
2020-11-30 11:55:00,52.74,52.8,52.73,52.74,12457.0,47.1778,47.2315,47.1688,47.1778,12457.0
2020-11-30 12:00:00,52.74,52.78,52.7,52.78,32038.0,47.1778,47.2136,47.142,47.2136,32038.0
2020-11-30 12:05:00,52.77,52.95,52.76,52.95,6826.0,47.2046,47.3656,47.1957,47.3656,6826.0
2020-11-30 12:10:00,52.94,53.01,52.92,53.0,28614.0,47.3567,47.4193,47.3388,47.4104,28614.0
2020-11-30 12:15:00,53.0,53.02,52.94,52.96,19192.0,47.4104,47.4283,47.3567,47.3746,19192.0
2020-11-30 12:20:00,52.96,53.04,52.95,53.04,23807.0,47.3746,47.4462,47.3656,47.4462,23807.0
2020-11-30 12:25:00,53.04,53.04,52.97,52.99,12972.0,47.4462,47.4462,47.3835,47.4014,12972.0
2020-11-30 12:30:00,52.97,53.03,52.97,53.0,19008.0,47.3835,47.4372,47.3835,47.4104,19008.0
2020-11-30 12:35:00,53.0,53.01,52.96,53.0,16768.0,47.4104,47.4193,47.3746,47.4104,16768.0
2020-11-30 12:40:00,53.0,53.03,52.98,53.01,13336.0,47.4104,47.4372,47.3925,47.4193,13336.0
2020-11-30 12:45:00,53.02,53.07,52.99,53.05,13165.0,47.4283,47.473,47.4014,47.4551,13165.0
2020-11-30 12:50:00,53.04,53.05,53.0,53.03,9248.0,47.4462,47.4551,47.4104,47.4372,9248.0
2020-11-30 12:55:00,53.03,53.16,53.02,53.15,14209.0,47.4372,47.5535,47.4283,47.5446,14209.0
2020-11-30 13:00:00,53.15,53.24,53.14,53.21,26097.0,47.5446,47.6251,47.5356,47.5982,26097.0
2020-11-30 13:05:00,53.21,53.24,53.19,53.2,26928.0,47.5982,47.6251,47.5803,47.5893,26928.0
2020-11-30 13:10:00,53.19,53.2,53.12,53.19,59858.0,47.5803,47.5893,47.5177,47.5803,59858.0
2020-11-30 13:15:00,53.19,53.21,53.17,53.2,36974.0,47.5803,47.5982,47.5624,47.5893,36974.0
2020-11-30 13:20:00,53.2,53.24,53.18,53.18,13876.0,47.5893,47.6251,47.5714,47.5714,13876.0
2020-11-30 13:25:00,53.19,53.24,53.18,53.24,14133.0,47.5803,47.6251,47.5714,47.6251,14133.0
2020-11-30 13:30:00,53.24,53.25,53.18,53.19,24106.0,47.6251,47.634,47.5714,47.5803,24106.0
2020-11-30 13:35:00,53.19,53.24,53.09,53.1,41716.0,47.5803,47.6251,47.4909,47.4998,41716.0
2020-11-30 13:40:00,53.09,53.19,53.08,53.12,28387.0,47.4909,47.5803,47.4819,47.5177,28387.0
2020-11-30 13:45:00,53.12,53.2,53.1,53.19,28271.0,47.5177,47.5893,47.4998,47.5803,28271.0
2020-11-30 13:50:00,53.19,53.25,53.18,53.23,22379.0,47.5803,47.634,47.5714,47.6161,22379.0
2020-11-30 13:55:00,53.22,53.22,52.95,53.0,22173.0,47.6072,47.6072,47.3656,47.4104,22173.0
2020-11-30 14:00:00,52.96,52.96,52.85,52.89,18569.0,47.3746,47.3746,47.2762,47.312,18569.0
2020-11-30 14:05:00,52.87,52.93,52.86,52.89,20752.0,47.2941,47.3478,47.2851,47.312,20752.0
2020-11-30 14:10:00,52.88,52.97,52.86,52.9,12033.0,47.303,47.3835,47.2851,47.3209,12033.0
2020-11-30 14:15:00,52.91,52.93,52.86,52.87,11214.0,47.3299,47.3478,47.2851,47.2941,11214.0
2020-11-30 14:20:00,52.86,52.92,52.86,52.92,15879.0,47.2851,47.3388,47.2851,47.3388,15879.0
2020-11-30 14:25:00,52.93,52.99,52.88,52.94,17229.0,47.3478,47.4014,47.303,47.3567,17229.0
2020-11-30 14:30:00,52.93,52.94,52.87,52.89,16408.0,47.3478,47.3567,47.2941,47.312,16408.0
2020-11-30 14:35:00,52.9,52.9,52.76,52.8,28586.0,47.3209,47.3209,47.1957,47.2315,28586.0
2020-11-30 14:40:00,52.79,52.82,52.64,52.65,9084.0,47.2225,47.2494,47.0883,47.0973,9084.0
2020-11-30 14:45:00,52.64,52.69,52.6,52.6,14675.0,47.0883,47.1331,47.0526,47.0526,14675.0
2020-11-30 14:50:00,52.59,52.7,52.53,52.66,19777.0,47.0436,47.142,46.9899,47.1062,19777.0
2020-11-30 14:55:00,52.67,52.84,52.67,52.82,16196.0,47.1152,47.2672,47.1152,47.2494,16196.0
2020-11-30 15:00:00,52.83,52.88,52.78,52.78,11197.0,47.2583,47.303,47.2136,47.2136,11197.0
2020-11-30 15:05:00,52.79,52.88,52.73,52.87,13618.0,47.2225,47.303,47.1688,47.2941,13618.0
2020-11-30 15:10:00,52.87,53.01,52.86,52.91,36338.0,47.2941,47.4193,47.2851,47.3299,36338.0
2020-11-30 15:15:00,52.91,53.09,52.91,53.09,25962.0,47.3299,47.4909,47.3299,47.4909,25962.0
2020-11-30 15:20:00,53.07,53.11,53.03,53.11,23068.0,47.473,47.5088,47.4372,47.5088,23068.0
2020-11-30 15:25:00,53.1,53.11,52.98,52.98,25880.0,47.4998,47.5088,47.3925,47.3925,25880.0
2020-11-30 15:30:00,52.96,53.09,52.95,53.06,30119.0,47.3746,47.4909,47.3656,47.464,30119.0
2020-11-30 15:35:00,53.06,53.11,53.06,53.1,57966.0,47.464,47.5088,47.464,47.4998,57966.0
2020-11-30 15:40:00,53.09,53.18,53.05,53.16,44614.0,47.4909,47.5714,47.4551,47.5535,44614.0
2020-11-30 15:45:00,53.16,53.17,53.04,53.07,79065.0,47.5535,47.5624,47.4462,47.473,79065.0
2020-11-30 15:50:00,53.09,53.34,53.09,53.14,137876.0,47.4909,47.7145,47.4909,47.5356,137876.0
2020-11-30 15:55:00,53.16,53.37,53.14,53.32,392224.0,47.5535,47.7414,47.5356,47.6966,392224.0
2020-12-01 09:30:00,53.22,53.52,52.64,53.11,153085.0,47.6072,47.8755,47.0883,47.5088,153085.0
2020-12-01 09:35:00,53.09,53.51,53.08,53.44,45709.0,47.4909,47.8666,47.4819,47.804,45709.0
2020-12-01 09:40:00,53.43,53.66,53.4,53.64,27348.0,47.795,48.0008,47.7682,47.9829,27348.0
2020-12-01 09:45:00,53.65,53.71,53.41,53.71,64279.0,47.9918,48.0455,47.7771,48.0455,64279.0
2020-12-01 09:50:00,53.7,53.88,53.65,53.81,22994.0,48.0365,48.1976,47.9918,48.1349,22994.0
2020-12-01 09:55:00,53.82,53.88,53.67,53.75,18454.0,48.1439,48.1976,48.0097,48.0813,18454.0
2020-12-01 10:00:00,53.73,53.89,53.69,53.88,19658.0,48.0634,48.2065,48.0276,48.1976,19658.0
2020-12-01 10:05:00,53.89,54.15,53.88,54.15,34309.0,48.2065,48.4391,48.1976,48.4391,34309.0
2020-12-01 10:10:00,54.16,54.23,54.01,54.1,28891.0,48.448,48.5107,48.3139,48.3944,28891.0
2020-12-01 10:15:00,54.12,54.32,54.11,54.32,15637.0,48.4123,48.5912,48.4033,48.5912,15637.0
2020-12-01 10:20:00,54.3,54.37,54.23,54.35,17569.0,48.5733,48.6359,48.5107,48.618,17569.0
2020-12-01 10:25:00,54.34,54.34,54.15,54.15,11825.0,48.6091,48.6091,48.4391,48.4391,11825.0
2020-12-01 10:30:00,54.16,54.19,53.95,53.96,45339.0,48.448,48.4749,48.2602,48.2691,45339.0
2020-12-01 10:35:00,53.96,53.96,53.78,53.78,22152.0,48.2691,48.2691,48.1081,48.1081,22152.0
2020-12-01 10:40:00,53.77,53.8,53.68,53.76,16868.0,48.0992,48.126,48.0187,48.0902,16868.0
2020-12-01 10:45:00,53.76,53.8,53.64,53.73,17684.0,48.0902,48.126,47.9829,48.0634,17684.0
2020-12-01 10:50:00,53.72,53.76,53.61,53.66,20451.0,48.0544,48.0902,47.956,48.0008,20451.0
2020-12-01 10:55:00,53.68,53.73,53.62,53.65,13291.0,48.0187,48.0634,47.965,47.9918,13291.0
2020-12-01 11:00:00,53.66,53.78,53.61,53.78,24294.0,48.0008,48.1081,47.956,48.1081,24294.0
2020-12-01 11:05:00,53.76,53.81,53.74,53.81,17666.0,48.0902,48.1349,48.0723,48.1349,17666.0
2020-12-01 11:10:00,53.8,53.99,53.72,53.97,91127.0,48.126,48.296,48.0544,48.2781,91127.0
2020-12-01 11:15:00,53.98,54.14,53.95,54.11,16099.0,48.287,48.4301,48.2602,48.4033,16099.0
2020-12-01 11:20:00,54.1,54.13,53.99,54.12,13522.0,48.3944,48.4212,48.296,48.4123,13522.0
2020-12-01 11:25:00,54.12,54.17,53.87,53.87,21474.0,48.4123,48.457,48.1886,48.1886,21474.0
2020-12-01 11:30:00,53.9,53.98,53.78,53.86,13895.0,48.2155,48.287,48.1081,48.1797,13895.0
2020-12-01 11:35:00,53.88,53.97,53.81,53.92,10663.0,48.1976,48.2781,48.1349,48.2333,10663.0
2020-12-01 11:40:00,53.91,54.0,53.86,53.87,10499.0,48.2244,48.3049,48.1797,48.1886,10499.0
2020-12-01 11:45:00,53.86,53.87,53.75,53.75,6559.0,48.1797,48.1886,48.0813,48.0813,6559.0
2020-12-01 11:50:00,53.76,53.77,53.53,53.54,13471.0,48.0902,48.0992,47.8845,47.8934,13471.0
2020-12-01 11:55:00,53.55,53.7,53.52,53.53,12979.0,47.9024,48.0365,47.8755,47.8845,12979.0
2020-12-01 12:00:00,53.5,53.63,53.49,53.62,24139.0,47.8576,47.9739,47.8487,47.965,24139.0
2020-12-01 12:05:00,53.64,53.67,53.6,53.61,9297.0,47.9829,48.0097,47.9471,47.956,9297.0
2020-12-01 12:10:00,53.6,53.63,53.52,53.53,31442.0,47.9471,47.9739,47.8755,47.8845,31442.0
2020-12-01 12:15:00,53.52,53.59,53.5,53.55,16894.0,47.8755,47.9382,47.8576,47.9024,16894.0
2020-12-01 12:20:00,53.57,53.57,53.51,53.52,15206.0,47.9203,47.9203,47.8666,47.8755,15206.0
2020-12-01 12:25:00,53.52,53.64,53.51,53.57,12132.0,47.8755,47.9829,47.8666,47.9203,12132.0
2020-12-01 12:30:00,53.57,53.58,53.49,53.5,21215.0,47.9203,47.9292,47.8487,47.8576,21215.0
2020-12-01 12:35:00,53.51,53.53,53.45,53.46,25166.0,47.8666,47.8845,47.8129,47.8219,25166.0
2020-12-01 12:40:00,53.46,53.48,53.4,53.41,26313.0,47.8219,47.8398,47.7682,47.7771,26313.0
2020-12-01 12:45:00,53.41,53.62,53.4,53.62,14924.0,47.7771,47.965,47.7682,47.965,14924.0
2020-12-01 12:50:00,53.64,53.69,53.6,53.61,12717.0,47.9829,48.0276,47.9471,47.956,12717.0
2020-12-01 12:55:00,53.62,53.69,53.6,53.6,13722.0,47.965,48.0276,47.9471,47.9471,13722.0
2020-12-01 13:00:00,53.61,53.62,53.51,53.6,11975.0,47.956,47.965,47.8666,47.9471,11975.0
2020-12-01 13:05:00,53.6,53.66,53.57,53.63,13979.0,47.9471,48.0008,47.9203,47.9739,13979.0
2020-12-01 13:10:00,53.61,53.66,53.56,53.66,15296.0,47.956,48.0008,47.9113,48.0008,15296.0
2020-12-01 13:15:00,53.65,53.69,53.55,53.55,13922.0,47.9918,48.0276,47.9024,47.9024,13922.0
2020-12-01 13:20:00,53.57,53.57,53.5,53.54,20385.0,47.9203,47.9203,47.8576,47.8934,20385.0
2020-12-01 13:25:00,53.53,53.53,53.31,53.34,13625.0,47.8845,47.8845,47.6877,47.7145,13625.0
2020-12-01 13:30:00,53.36,53.47,53.35,53.44,15957.0,47.7324,47.8308,47.7235,47.804,15957.0
2020-12-01 13:35:00,53.43,53.47,53.4,53.42,15960.0,47.795,47.8308,47.7682,47.7861,15960.0
2020-12-01 13:40:00,53.41,53.45,53.4,53.43,12395.0,47.7771,47.8129,47.7682,47.795,12395.0
2020-12-01 13:45:00,53.43,53.5,53.32,53.5,58790.0,47.795,47.8576,47.6966,47.8576,58790.0
2020-12-01 13:50:00,53.51,53.66,53.51,53.6,17302.0,47.8666,48.0008,47.8666,47.9471,17302.0
2020-12-01 13:55:00,53.61,53.75,53.61,53.72,20779.0,47.956,48.0813,47.956,48.0544,20779.0
2020-12-01 14:00:00,53.72,53.75,53.65,53.75,34125.0,48.0544,48.0813,47.9918,48.0813,34125.0
2020-12-01 14:05:00,53.76,53.86,53.72,53.73,14171.0,48.0902,48.1797,48.0544,48.0634,14171.0
2020-12-01 14:10:00,53.72,53.82,53.68,53.76,16219.0,48.0544,48.1439,48.0187,48.0902,16219.0
2020-12-01 14:15:00,53.75,53.9,53.74,53.86,18923.0,48.0813,48.2155,48.0723,48.1797,18923.0
2020-12-01 14:20:00,53.86,53.94,53.85,53.93,20007.0,48.1797,48.2512,48.1707,48.2423,20007.0
2020-12-01 14:25:00,53.93,54.01,53.92,53.95,18816.0,48.2423,48.3139,48.2333,48.2602,18816.0
2020-12-01 14:30:00,53.95,53.99,53.89,53.97,20141.0,48.2602,48.296,48.2065,48.2781,20141.0
2020-12-01 14:35:00,53.98,54.13,53.92,54.13,85179.0,48.287,48.4212,48.2333,48.4212,85179.0
2020-12-01 14:40:00,54.12,54.25,54.07,54.22,33478.0,48.4123,48.5285,48.3675,48.5017,33478.0
2020-12-01 14:45:00,54.22,54.35,54.2,54.34,40632.0,48.5017,48.618,48.4838,48.6091,40632.0
2020-12-01 14:50:00,54.34,54.43,54.29,54.34,28445.0,48.6091,48.6896,48.5643,48.6091,28445.0
2020-12-01 14:55:00,54.34,54.44,54.28,54.37,33331.0,48.6091,48.6985,48.5554,48.6359,33331.0
2020-12-01 15:00:00,54.38,54.38,54.12,54.12,33588.0,48.6448,48.6448,48.4123,48.4123,33588.0
2020-12-01 15:05:00,54.12,54.15,53.91,54.01,51465.0,48.4123,48.4391,48.2244,48.3139,51465.0
2020-12-01 15:10:00,54.01,54.14,54.01,54.05,39294.0,48.3139,48.4301,48.3139,48.3496,39294.0
2020-12-01 15:15:00,54.05,54.11,54.0,54.01,20084.0,48.3496,48.4033,48.3049,48.3139,20084.0
2020-12-01 15:20:00,54.04,54.25,54.03,54.23,42105.0,48.3407,48.5285,48.3317,48.5107,42105.0
2020-12-01 15:25:00,54.22,54.38,54.2,54.38,51223.0,48.5017,48.6448,48.4838,48.6448,51223.0
2020-12-01 15:30:00,54.38,54.42,54.28,54.29,58010.0,48.6448,48.6806,48.5554,48.5643,58010.0
2020-12-01 15:35:00,54.3,54.33,54.21,54.26,54697.0,48.5733,48.6001,48.4928,48.5375,54697.0
2020-12-01 15:40:00,54.27,54.27,54.13,54.17,46492.0,48.5464,48.5464,48.4212,48.457,46492.0
2020-12-01 15:45:00,54.15,54.27,54.1,54.25,57461.0,48.4391,48.5464,48.3944,48.5285,57461.0
2020-12-01 15:50:00,54.25,54.29,54.14,54.18,109473.0,48.5285,48.5643,48.4301,48.4659,109473.0
2020-12-01 15:55:00,54.16,54.3,54.15,54.24,213877.0,48.448,48.5733,48.4391,48.5196,213877.0
2020-12-02 09:30:00,57.86,59.45,56.89,58.47,873596.0,51.7578,53.1801,50.8901,52.3035,873596.0
2020-12-02 09:35:00,58.43,59.7,58.21,58.86,353299.0,52.2677,53.4038,52.0709,52.6524,353299.0
2020-12-02 09:40:00,58.91,59.18,57.99,59.05,209626.0,52.6971,52.9386,51.8741,52.8223,209626.0
2020-12-02 09:45:00,59.08,59.85,58.64,59.0,290089.0,52.8491,53.5379,52.4556,52.7776,290089.0
2020-12-02 09:50:00,59.04,59.69,58.72,58.9,187495.0,52.8134,53.3948,52.5271,52.6881,187495.0
2020-12-02 09:55:00,58.91,59.09,57.69,57.7,255334.0,52.6971,52.8581,51.6057,51.6147,255334.0
2020-12-02 10:00:00,57.77,58.47,57.77,58.47,180915.0,51.6773,52.3035,51.6773,52.3035,180915.0
2020-12-02 10:05:00,58.45,58.66,58.3,58.35,126456.0,52.2856,52.4734,52.1514,52.1961,126456.0
2020-12-02 10:10:00,58.37,58.41,57.62,57.75,77246.0,52.214,52.2498,51.5431,51.6594,77246.0
2020-12-02 10:15:00,57.74,58.52,57.73,58.49,175326.0,51.6505,52.3482,51.6415,52.3214,175326.0
2020-12-02 10:20:00,58.47,59.26,58.21,59.23,160236.0,52.3035,53.0102,52.0709,52.9833,160236.0
2020-12-02 10:25:00,59.23,59.26,58.81,58.89,158349.0,52.9833,53.0102,52.6076,52.6792,158349.0
2020-12-02 10:30:00,58.98,59.05,58.62,58.62,90945.0,52.7597,52.8223,52.4377,52.4377,90945.0
2020-12-02 10:35:00,58.64,58.89,58.46,58.48,82861.0,52.4556,52.6792,52.2945,52.3124,82861.0
2020-12-02 10:40:00,58.48,59.0,58.38,58.94,102793.0,52.3124,52.7776,52.223,52.7239,102793.0
2020-12-02 10:45:00,58.97,59.41,58.9,59.26,135834.0,52.7508,53.1443,52.6881,53.0102,135834.0
2020-12-02 10:50:00,59.25,59.57,59.18,59.57,85483.0,53.0012,53.2875,52.9386,53.2875,85483.0
2020-12-02 10:55:00,59.57,59.78,59.48,59.51,110941.0,53.2875,53.4753,53.207,53.2338,110941.0
2020-12-02 11:00:00,59.52,59.68,59.39,59.56,59162.0,53.2427,53.3859,53.1265,53.2785,59162.0
2020-12-02 11:05:00,59.54,59.91,59.47,59.54,75075.0,53.2606,53.5916,53.198,53.2606,75075.0
2020-12-02 11:10:00,59.53,59.62,59.24,59.41,47770.0,53.2517,53.3322,52.9923,53.1443,47770.0
2020-12-02 11:15:00,59.39,59.77,59.33,59.58,57114.0,53.1265,53.4664,53.0728,53.2964,57114.0
2020-12-02 11:20:00,59.61,59.74,59.52,59.53,39822.0,53.3233,53.4395,53.2427,53.2517,39822.0
2020-12-02 11:25:00,59.52,59.79,59.48,59.63,57822.0,53.2427,53.4843,53.207,53.3411,57822.0
2020-12-02 11:30:00,59.63,59.94,59.63,59.87,58785.0,53.3411,53.6184,53.3411,53.5558,58785.0
2020-12-02 11:35:00,59.89,60.01,59.83,59.96,127095.0,53.5737,53.6811,53.5201,53.6363,127095.0
2020-12-02 11:40:00,59.96,59.99,59.58,59.65,56878.0,53.6363,53.6632,53.2964,53.359,56878.0
2020-12-02 11:45:00,59.65,59.75,59.39,59.45,91804.0,53.359,53.4485,53.1265,53.1801,91804.0
2020-12-02 11:50:00,59.44,59.62,59.29,59.47,45468.0,53.1712,53.3322,53.037,53.198,45468.0
2020-12-02 11:55:00,59.47,59.82,59.47,59.77,45877.0,53.198,53.5111,53.198,53.4664,45877.0
2020-12-02 12:00:00,59.75,59.96,59.75,59.92,49648.0,53.4485,53.6363,53.4485,53.6006,49648.0
2020-12-02 12:05:00,59.92,59.93,59.68,59.87,48490.0,53.6006,53.6095,53.3859,53.5558,48490.0
2020-12-02 12:10:00,59.85,59.94,59.53,59.55,47961.0,53.5379,53.6184,53.2517,53.2696,47961.0
2020-12-02 12:15:00,59.55,59.89,59.54,59.88,42006.0,53.2696,53.5737,53.2606,53.5648,42006.0
2020-12-02 12:20:00,59.89,60.0,59.75,59.89,78780.0,53.5737,53.6721,53.4485,53.5737,78780.0
2020-12-02 12:25:00,59.89,60.0,59.8,59.95,99957.0,53.5737,53.6721,53.4932,53.6274,99957.0
2020-12-02 12:30:00,59.96,60.0,59.9,60.0,75732.0,53.6363,53.6721,53.5827,53.6721,75732.0
2020-12-02 12:35:00,60.0,60.07,59.9,60.06,152364.0,53.6721,53.7347,53.5827,53.7258,152364.0
2020-12-02 12:40:00,60.08,60.15,59.88,60.05,68183.0,53.7437,53.8063,53.5648,53.7168,68183.0
2020-12-02 12:45:00,60.05,60.07,59.78,59.83,67358.0,53.7168,53.7347,53.4753,53.5201,67358.0
2020-12-02 12:50:00,59.84,59.99,59.84,59.87,30840.0,53.529,53.6632,53.529,53.5558,30840.0
2020-12-02 12:55:00,59.88,59.89,59.7,59.72,44582.0,53.5648,53.5737,53.4038,53.4217,44582.0
2020-12-02 13:00:00,59.73,59.91,59.72,59.77,122414.0,53.4306,53.5916,53.4217,53.4664,122414.0
2020-12-02 13:05:00,59.77,59.91,59.74,59.88,26567.0,53.4664,53.5916,53.4395,53.5648,26567.0
2020-12-02 13:10:00,59.87,60.0,59.86,59.9,47104.0,53.5558,53.6721,53.5469,53.5827,47104.0
2020-12-02 13:15:00,59.91,59.98,59.74,59.8,53113.0,53.5916,53.6542,53.4395,53.4932,53113.0
2020-12-02 13:20:00,59.79,59.91,59.76,59.8,114351.0,53.4843,53.5916,53.4574,53.4932,114351.0
2020-12-02 13:25:00,59.8,59.87,59.64,59.85,25057.0,53.4932,53.5558,53.3501,53.5379,25057.0
2020-12-02 13:30:00,59.87,59.95,59.81,59.93,57447.0,53.5558,53.6274,53.5022,53.6095,57447.0
2020-12-02 13:35:00,59.93,60.0,59.83,59.84,87329.0,53.6095,53.6721,53.5201,53.529,87329.0
2020-12-02 13:40:00,59.87,59.98,59.85,59.96,55666.0,53.5558,53.6542,53.5379,53.6363,55666.0
2020-12-02 13:45:00,59.96,60.06,59.96,60.05,43453.0,53.6363,53.7258,53.6363,53.7168,43453.0
2020-12-02 13:50:00,60.05,60.1,59.98,60.07,70105.0,53.7168,53.7616,53.6542,53.7347,70105.0
2020-12-02 13:55:00,60.07,60.07,59.84,59.85,31679.0,53.7347,53.7347,53.529,53.5379,31679.0
2020-12-02 14:00:00,59.85,59.98,59.85,59.98,14618.0,53.5379,53.6542,53.5379,53.6542,14618.0
2020-12-02 14:05:00,60.0,60.0,59.86,59.93,36550.0,53.6721,53.6721,53.5469,53.6095,36550.0
2020-12-02 14:10:00,59.96,60.0,59.92,59.98,19884.0,53.6363,53.6721,53.6006,53.6542,19884.0
2020-12-02 14:15:00,59.98,60.08,59.97,60.04,48673.0,53.6542,53.7437,53.6453,53.7079,48673.0
2020-12-02 14:20:00,60.04,60.04,59.95,59.99,27504.0,53.7079,53.7079,53.6274,53.6632,27504.0
2020-12-02 14:25:00,60.0,60.21,60.0,60.11,75289.0,53.6721,53.86,53.6721,53.7705,75289.0
2020-12-02 14:30:00,60.11,60.15,60.02,60.1,39065.0,53.7705,53.8063,53.69,53.7616,39065.0
2020-12-02 14:35:00,60.1,60.13,59.93,60.07,49141.0,53.7616,53.7884,53.6095,53.7347,49141.0
2020-12-02 14:40:00,60.06,60.09,60.02,60.07,34206.0,53.7258,53.7526,53.69,53.7347,34206.0
2020-12-02 14:45:00,60.08,60.34,60.06,60.26,103122.0,53.7437,53.9763,53.7258,53.9047,103122.0
2020-12-02 14:50:00,60.27,60.43,60.19,60.21,64676.0,53.9136,54.0568,53.8421,53.86,64676.0
2020-12-02 14:55:00,60.21,60.22,60.0,60.11,45279.0,53.86,53.8689,53.6721,53.7705,45279.0
2020-12-02 15:00:00,60.11,60.2,60.09,60.12,36723.0,53.7705,53.851,53.7526,53.7795,36723.0
2020-12-02 15:05:00,60.12,60.12,59.99,60.04,29428.0,53.7795,53.7795,53.6632,53.7079,29428.0
2020-12-02 15:10:00,60.03,60.06,59.96,60.02,33280.0,53.699,53.7258,53.6363,53.69,33280.0
2020-12-02 15:15:00,60.02,60.08,59.96,60.01,60341.0,53.69,53.7437,53.6363,53.6811,60341.0
2020-12-02 15:20:00,60.01,60.05,59.99,60.0,40789.0,53.6811,53.7168,53.6632,53.6721,40789.0
2020-12-02 15:25:00,60.0,60.11,59.99,60.0,37919.0,53.6721,53.7705,53.6632,53.6721,37919.0
2020-12-02 15:30:00,59.99,60.05,59.62,59.71,114274.0,53.6632,53.7168,53.3322,53.4127,114274.0
2020-12-02 15:35:00,59.72,59.76,59.53,59.54,70168.0,53.4217,53.4574,53.2517,53.2606,70168.0
2020-12-02 15:40:00,59.55,59.57,59.37,59.47,92118.0,53.2696,53.2875,53.1086,53.198,92118.0
2020-12-02 15:45:00,59.45,59.46,59.02,59.04,107510.0,53.1801,53.1891,52.7955,52.8134,107510.0
2020-12-02 15:50:00,59.03,59.34,59.02,59.21,189593.0,52.8044,53.0817,52.7955,52.9654,189593.0
2020-12-02 15:55:00,59.2,59.29,58.99,59.22,285605.0,52.9565,53.037,52.7686,52.9744,285605.0
2020-12-03 09:30:00,59.35,59.6,58.48,58.49,106793.0,53.0907,53.3143,52.3124,52.3214,106793.0
2020-12-03 09:35:00,58.48,58.68,57.91,58.58,88070.0,52.3124,52.4913,51.8025,52.4019,88070.0
2020-12-03 09:40:00,58.55,59.13,58.29,59.02,66965.0,52.375,52.8939,52.1425,52.7955,66965.0
2020-12-03 09:45:00,58.98,59.01,58.66,58.91,67156.0,52.7597,52.7865,52.4734,52.6971,67156.0
2020-12-03 09:50:00,58.89,59.04,58.82,58.85,27579.0,52.6792,52.8134,52.6166,52.6434,27579.0
2020-12-03 09:55:00,58.86,58.96,58.72,58.82,53456.0,52.6524,52.7418,52.5271,52.6166,53456.0
2020-12-03 10:00:00,58.81,59.06,58.81,59.05,90452.0,52.6076,52.8313,52.6076,52.8223,90452.0
2020-12-03 10:05:00,59.03,59.21,58.94,59.15,26621.0,52.8044,52.9654,52.7239,52.9118,26621.0
2020-12-03 10:10:00,59.14,59.18,59.03,59.15,15471.0,52.9028,52.9386,52.8044,52.9118,15471.0
2020-12-03 10:15:00,59.15,59.36,59.11,59.36,20770.0,52.9118,53.0996,52.876,53.0996,20770.0
2020-12-03 10:20:00,59.33,59.35,59.08,59.08,45525.0,53.0728,53.0907,52.8491,52.8491,45525.0
2020-12-03 10:25:00,59.08,59.11,58.88,58.94,52422.0,52.8491,52.876,52.6702,52.7239,52422.0
2020-12-03 10:30:00,58.95,59.1,58.94,59.02,84809.0,52.7329,52.867,52.7239,52.7955,84809.0
2020-12-03 10:35:00,59.03,59.27,59.02,59.11,38714.0,52.8044,53.0191,52.7955,52.876,38714.0
2020-12-03 10:40:00,59.11,59.15,59.01,59.05,35814.0,52.876,52.9118,52.7865,52.8223,35814.0
2020-12-03 10:45:00,59.05,59.06,58.88,58.96,47545.0,52.8223,52.8313,52.6702,52.7418,47545.0
2020-12-03 10:50:00,58.95,58.97,58.7,58.72,30360.0,52.7329,52.7508,52.5092,52.5271,30360.0
2020-12-03 10:55:00,58.74,58.83,58.74,58.8,14731.0,52.545,52.6255,52.545,52.5987,14731.0
2020-12-03 11:00:00,58.78,58.81,58.67,58.81,20968.0,52.5808,52.6076,52.4824,52.6076,20968.0
2020-12-03 11:05:00,58.81,58.83,58.59,58.8,46528.0,52.6076,52.6255,52.4108,52.5987,46528.0
2020-12-03 11:10:00,58.78,58.92,58.78,58.86,20802.0,52.5808,52.706,52.5808,52.6524,20802.0
2020-12-03 11:15:00,58.88,59.05,58.87,59.01,11295.0,52.6702,52.8223,52.6613,52.7865,11295.0
2020-12-03 11:20:00,59.0,59.24,58.98,59.23,12349.0,52.7776,52.9923,52.7597,52.9833,12349.0
2020-12-03 11:25:00,59.21,59.32,59.21,59.32,17594.0,52.9654,53.0638,52.9654,53.0638,17594.0
2020-12-03 11:30:00,59.3,59.37,59.3,59.35,12571.0,53.0459,53.1086,53.0459,53.0907,12571.0
2020-12-03 11:35:00,59.34,59.35,59.09,59.09,16141.0,53.0817,53.0907,52.8581,52.8581,16141.0
2020-12-03 11:40:00,59.11,59.2,59.0,59.0,9275.0,52.876,52.9565,52.7776,52.7776,9275.0
2020-12-03 11:45:00,59.0,59.18,59.0,59.18,13598.0,52.7776,52.9386,52.7776,52.9386,13598.0
2020-12-03 11:50:00,59.18,59.26,59.14,59.21,11413.0,52.9386,53.0102,52.9028,52.9654,11413.0
2020-12-03 11:55:00,59.2,59.25,59.16,59.19,7479.0,52.9565,53.0012,52.9207,52.9475,7479.0
2020-12-03 12:00:00,59.21,59.33,59.15,59.31,14492.0,52.9654,53.0728,52.9118,53.0549,14492.0
2020-12-03 12:05:00,59.31,59.33,59.21,59.32,12736.0,53.0549,53.0728,52.9654,53.0638,12736.0
2020-12-03 12:10:00,59.32,59.32,59.1,59.12,7324.0,53.0638,53.0638,52.867,52.8849,7324.0
2020-12-03 12:15:00,59.09,59.21,59.07,59.2,12019.0,52.8581,52.9654,52.8402,52.9565,12019.0
2020-12-03 12:20:00,59.21,59.28,59.17,59.27,8703.0,52.9654,53.0281,52.9297,53.0191,8703.0
2020-12-03 12:25:00,59.27,59.32,59.21,59.27,15091.0,53.0191,53.0638,52.9654,53.0191,15091.0
2020-12-03 12:30:00,59.28,59.33,59.26,59.29,18751.0,53.0281,53.0728,53.0102,53.037,18751.0
2020-12-03 12:35:00,59.29,59.4,59.25,59.32,15740.0,53.037,53.1354,53.0012,53.0638,15740.0
2020-12-03 12:40:00,59.32,59.34,59.22,59.23,7040.0,53.0638,53.0817,52.9744,52.9833,7040.0
2020-12-03 12:45:00,59.23,59.33,59.2,59.29,8627.0,52.9833,53.0728,52.9565,53.037,8627.0
2020-12-03 12:50:00,59.27,59.34,59.27,59.32,7691.0,53.0191,53.0817,53.0191,53.0638,7691.0
2020-12-03 12:55:00,59.31,59.37,59.25,59.3,9412.0,53.0549,53.1086,53.0012,53.0459,9412.0
2020-12-03 13:00:00,59.31,59.31,59.23,59.24,12463.0,53.0549,53.0549,52.9833,52.9923,12463.0
2020-12-03 13:05:00,59.23,59.28,59.18,59.2,7778.0,52.9833,53.0281,52.9386,52.9565,7778.0
2020-12-03 13:10:00,59.21,59.26,59.18,59.19,13074.0,52.9654,53.0102,52.9386,52.9475,13074.0
2020-12-03 13:15:00,59.2,59.23,59.14,59.14,8216.0,52.9565,52.9833,52.9028,52.9028,8216.0
2020-12-03 13:20:00,59.15,59.18,59.11,59.16,8739.0,52.9118,52.9386,52.876,52.9207,8739.0
2020-12-03 13:25:00,59.15,59.22,59.13,59.16,7984.0,52.9118,52.9744,52.8939,52.9207,7984.0
2020-12-03 13:30:00,59.15,59.22,59.12,59.13,9999.0,52.9118,52.9744,52.8849,52.8939,9999.0
2020-12-03 13:35:00,59.13,59.16,58.92,58.95,6252.0,52.8939,52.9207,52.706,52.7329,6252.0
2020-12-03 13:40:00,58.94,58.97,58.85,58.9,10288.0,52.7239,52.7508,52.6434,52.6881,10288.0
2020-12-03 13:45:00,58.9,58.92,58.82,58.89,13283.0,52.6881,52.706,52.6166,52.6792,13283.0
2020-12-03 13:50:00,58.88,58.9,58.83,58.9,7880.0,52.6702,52.6881,52.6255,52.6881,7880.0
2020-12-03 13:55:00,58.91,58.98,58.82,58.86,12261.0,52.6971,52.7597,52.6166,52.6524,12261.0
2020-12-03 14:00:00,58.84,58.96,58.84,58.88,9386.0,52.6345,52.7418,52.6345,52.6702,9386.0
2020-12-03 14:05:00,58.83,58.88,58.69,58.69,11347.0,52.6255,52.6702,52.5003,52.5003,11347.0
2020-12-03 14:10:00,58.7,58.86,58.69,58.81,13417.0,52.5092,52.6524,52.5003,52.6076,13417.0
2020-12-03 14:15:00,58.82,58.92,58.81,58.82,10213.0,52.6166,52.706,52.6076,52.6166,10213.0
2020-12-03 14:20:00,58.82,58.83,58.66,58.69,13668.0,52.6166,52.6255,52.4734,52.5003,13668.0
2020-12-03 14:25:00,58.67,58.72,58.65,58.7,8218.0,52.4824,52.5271,52.4645,52.5092,8218.0
2020-12-03 14:30:00,58.7,58.7,58.61,58.67,10697.0,52.5092,52.5092,52.4287,52.4824,10697.0
2020-12-03 14:35:00,58.69,58.71,58.6,58.67,13760.0,52.5003,52.5182,52.4198,52.4824,13760.0
2020-12-03 14:40:00,58.66,58.67,58.59,58.63,8443.0,52.4734,52.4824,52.4108,52.4466,8443.0
2020-12-03 14:45:00,58.63,58.68,58.6,58.61,10588.0,52.4466,52.4913,52.4198,52.4287,10588.0
2020-12-03 14:50:00,58.6,58.61,58.44,58.45,14101.0,52.4198,52.4287,52.2766,52.2856,14101.0
2020-12-03 14:55:00,58.46,58.5,58.37,58.39,17157.0,52.2945,52.3303,52.214,52.2319,17157.0
2020-12-03 15:00:00,58.37,58.46,58.37,58.41,14440.0,52.214,52.2945,52.214,52.2498,14440.0
2020-12-03 15:05:00,58.42,58.44,58.34,58.38,18858.0,52.2588,52.2766,52.1872,52.223,18858.0
2020-12-03 15:10:00,58.38,58.42,58.36,58.41,27184.0,52.223,52.2588,52.2051,52.2498,27184.0
2020-12-03 15:15:00,58.41,58.58,58.36,58.52,19875.0,52.2498,52.4019,52.2051,52.3482,19875.0
2020-12-03 15:20:00,58.52,58.61,58.5,58.57,9969.0,52.3482,52.4287,52.3303,52.3929,9969.0
2020-12-03 15:25:00,58.56,58.61,58.52,58.61,12411.0,52.384,52.4287,52.3482,52.4287,12411.0
2020-12-03 15:30:00,58.59,58.59,58.46,58.46,23435.0,52.4108,52.4108,52.2945,52.2945,23435.0
2020-12-03 15:35:00,58.48,58.58,58.4,58.45,36508.0,52.3124,52.4019,52.2409,52.2856,36508.0
2020-12-03 15:40:00,58.44,58.46,58.16,58.27,41496.0,52.2766,52.2945,52.0262,52.1246,41496.0
2020-12-03 15:45:00,58.26,58.44,58.2,58.44,52381.0,52.1156,52.2766,52.062,52.2766,52381.0
2020-12-03 15:50:00,58.44,58.46,58.26,58.34,107180.0,52.2766,52.2945,52.1156,52.1872,107180.0
2020-12-03 15:55:00,58.33,58.52,58.33,58.49,147017.0,52.1782,52.3482,52.1782,52.3214,147017.0
2020-12-04 09:30:00,58.65,58.8,58.5,58.78,28901.0,52.4645,52.5987,52.3303,52.5808,28901.0
2020-12-04 09:35:00,58.79,59.31,58.79,59.16,16666.0,52.5897,53.0549,52.5897,52.9207,16666.0
2020-12-04 09:40:00,59.16,59.4,59.14,59.24,12469.0,52.9207,53.1354,52.9028,52.9923,12469.0
2020-12-04 09:45:00,59.24,59.47,59.16,59.35,20195.0,52.9923,53.198,52.9207,53.0907,20195.0
2020-12-04 09:50:00,59.36,59.46,59.27,59.36,12026.0,53.0996,53.1891,53.0191,53.0996,12026.0
2020-12-04 09:55:00,59.31,59.42,59.24,59.3,6082.0,53.0549,53.1533,52.9923,53.0459,6082.0
2020-12-04 10:00:00,59.19,59.29,59.12,59.29,7444.0,52.9475,53.037,52.8849,53.037,7444.0
2020-12-04 10:05:00,59.3,59.36,59.29,59.36,9224.0,53.0459,53.0996,53.037,53.0996,9224.0
2020-12-04 10:10:00,59.36,59.36,59.25,59.31,6803.0,53.0996,53.0996,53.0012,53.0549,6803.0
2020-12-04 10:15:00,59.3,59.32,59.2,59.22,3543.0,53.0459,53.0638,52.9565,52.9744,3543.0
2020-12-04 10:20:00,59.24,59.37,59.2,59.35,13068.0,52.9923,53.1086,52.9565,53.0907,13068.0
2020-12-04 10:25:00,59.34,59.38,59.23,59.38,11304.0,53.0817,53.1175,52.9833,53.1175,11304.0
2020-12-04 10:30:00,59.39,59.41,59.33,59.38,9825.0,53.1265,53.1443,53.0728,53.1175,9825.0
2020-12-04 10:35:00,59.38,59.53,59.38,59.52,20754.0,53.1175,53.2517,53.1175,53.2427,20754.0
2020-12-04 10:40:00,59.52,59.61,59.47,59.55,17352.0,53.2427,53.3233,53.198,53.2696,17352.0
2020-12-04 10:45:00,59.55,59.56,59.33,59.41,11271.0,53.2696,53.2785,53.0728,53.1443,11271.0
2020-12-04 10:50:00,59.41,59.51,59.4,59.5,14728.0,53.1443,53.2338,53.1354,53.2249,14728.0
2020-12-04 10:55:00,59.5,59.5,59.33,59.42,9877.0,53.2249,53.2249,53.0728,53.1533,9877.0
2020-12-04 11:00:00,59.44,59.52,59.39,59.52,8899.0,53.1712,53.2427,53.1265,53.2427,8899.0
2020-12-04 11:05:00,59.5,59.52,59.42,59.49,9954.0,53.2249,53.2427,53.1533,53.2159,9954.0
2020-12-04 11:10:00,59.51,59.61,59.49,59.59,7645.0,53.2338,53.3233,53.2159,53.3054,7645.0
2020-12-04 11:15:00,59.56,59.56,59.48,59.48,5386.0,53.2785,53.2785,53.207,53.207,5386.0
2020-12-04 11:20:00,59.47,59.54,59.44,59.53,8062.0,53.198,53.2606,53.1712,53.2517,8062.0
2020-12-04 11:25:00,59.52,59.54,59.48,59.52,7441.0,53.2427,53.2606,53.207,53.2427,7441.0
2020-12-04 11:30:00,59.51,59.52,59.46,59.5,12556.0,53.2338,53.2427,53.1891,53.2249,12556.0
2020-12-04 11:35:00,59.51,59.59,59.51,59.57,10279.0,53.2338,53.3054,53.2338,53.2875,10279.0
2020-12-04 11:40:00,59.58,59.73,59.58,59.72,10420.0,53.2964,53.4306,53.2964,53.4217,10420.0
2020-12-04 11:45:00,59.75,59.81,59.61,59.73,10589.0,53.4485,53.5022,53.3233,53.4306,10589.0
2020-12-04 11:50:00,59.71,59.71,59.63,59.69,5134.0,53.4127,53.4127,53.3411,53.3948,5134.0
2020-12-04 11:55:00,59.66,59.74,59.66,59.72,11902.0,53.368,53.4395,53.368,53.4217,11902.0
2020-12-04 12:00:00,59.73,59.85,59.71,59.83,10575.0,53.4306,53.5379,53.4127,53.5201,10575.0
2020-12-04 12:05:00,59.85,59.98,59.85,59.96,16672.0,53.5379,53.6542,53.5379,53.6363,16672.0
2020-12-04 12:10:00,59.95,59.97,59.9,59.96,11843.0,53.6274,53.6453,53.5827,53.6363,11843.0
2020-12-04 12:15:00,59.94,59.98,59.89,59.91,14273.0,53.6184,53.6542,53.5737,53.5916,14273.0
2020-12-04 12:20:00,59.92,60.04,59.89,60.02,69263.0,53.6006,53.7079,53.5737,53.69,69263.0
2020-12-04 12:25:00,60.01,60.02,59.85,59.95,19666.0,53.6811,53.69,53.5379,53.6274,19666.0
2020-12-04 12:30:00,59.97,60.01,59.95,59.99,19250.0,53.6453,53.6811,53.6274,53.6632,19250.0
2020-12-04 12:35:00,59.99,60.03,59.94,59.96,15890.0,53.6632,53.699,53.6184,53.6363,15890.0
2020-12-04 12:40:00,59.99,60.02,59.92,59.96,15235.0,53.6632,53.69,53.6006,53.6363,15235.0
2020-12-04 12:45:00,59.95,59.95,59.8,59.82,8162.0,53.6274,53.6274,53.4932,53.5111,8162.0
2020-12-04 12:50:00,59.82,59.83,59.73,59.77,15495.0,53.5111,53.5201,53.4306,53.4664,15495.0
2020-12-04 12:55:00,59.76,59.81,59.75,59.8,7225.0,53.4574,53.5022,53.4485,53.4932,7225.0
2020-12-04 13:00:00,59.78,59.84,59.76,59.8,16992.0,53.4753,53.529,53.4574,53.4932,16992.0
2020-12-04 13:05:00,59.8,59.92,59.7,59.91,24155.0,53.4932,53.6006,53.4038,53.5916,24155.0
2020-12-04 13:10:00,59.91,59.95,59.83,59.95,6857.0,53.5916,53.6274,53.5201,53.6274,6857.0
2020-12-04 13:15:00,59.93,60.01,59.92,59.94,13756.0,53.6095,53.6811,53.6006,53.6184,13756.0
2020-12-04 13:20:00,59.95,60.0,59.9,59.97,16771.0,53.6274,53.6721,53.5827,53.6453,16771.0
2020-12-04 13:25:00,59.97,60.0,59.9,59.91,12435.0,53.6453,53.6721,53.5827,53.5916,12435.0
2020-12-04 13:30:00,59.91,60.0,59.91,59.96,9797.0,53.5916,53.6721,53.5916,53.6363,9797.0
2020-12-04 13:35:00,59.95,60.0,59.94,59.97,9697.0,53.6274,53.6721,53.6184,53.6453,9697.0
2020-12-04 13:40:00,59.98,59.99,59.89,59.89,12546.0,53.6542,53.6632,53.5737,53.5737,12546.0
2020-12-04 13:45:00,59.9,59.96,59.87,59.96,14877.0,53.5827,53.6363,53.5558,53.6363,14877.0
2020-12-04 13:50:00,59.97,59.99,59.91,59.93,10384.0,53.6453,53.6632,53.5916,53.6095,10384.0
2020-12-04 13:55:00,59.91,59.95,59.88,59.92,12241.0,53.5916,53.6274,53.5648,53.6006,12241.0
2020-12-04 14:00:00,59.91,59.97,59.89,59.91,10327.0,53.5916,53.6453,53.5737,53.5916,10327.0
2020-12-04 14:05:00,59.91,59.91,59.72,59.73,9776.0,53.5916,53.5916,53.4217,53.4306,9776.0
2020-12-04 14:10:00,59.71,59.8,59.69,59.77,14133.0,53.4127,53.4932,53.3948,53.4664,14133.0
2020-12-04 14:15:00,59.77,59.83,59.71,59.82,12819.0,53.4664,53.5201,53.4127,53.5111,12819.0
2020-12-04 14:20:00,59.82,59.87,59.77,59.82,8739.0,53.5111,53.5558,53.4664,53.5111,8739.0
2020-12-04 14:25:00,59.83,59.84,59.7,59.83,10615.0,53.5201,53.529,53.4038,53.5201,10615.0
2020-12-04 14:30:00,59.84,59.84,59.71,59.78,13106.0,53.529,53.529,53.4127,53.4753,13106.0
2020-12-04 14:35:00,59.78,59.81,59.74,59.79,9062.0,53.4753,53.5022,53.4395,53.4843,9062.0
2020-12-04 14:40:00,59.79,59.87,59.77,59.87,16049.0,53.4843,53.5558,53.4664,53.5558,16049.0
2020-12-04 14:45:00,59.93,59.95,59.86,59.91,11381.0,53.6095,53.6274,53.5469,53.5916,11381.0
2020-12-04 14:50:00,59.93,59.97,59.89,59.95,14163.0,53.6095,53.6453,53.5737,53.6274,14163.0
2020-12-04 14:55:00,59.97,59.99,59.89,59.97,11969.0,53.6453,53.6632,53.5737,53.6453,11969.0
2020-12-04 15:00:00,59.95,59.99,59.9,59.95,12261.0,53.6274,53.6632,53.5827,53.6274,12261.0
2020-12-04 15:05:00,59.95,59.99,59.93,59.97,11193.0,53.6274,53.6632,53.6095,53.6453,11193.0
2020-12-04 15:10:00,59.96,60.0,59.95,59.96,25002.0,53.6363,53.6721,53.6274,53.6363,25002.0
2020-12-04 15:15:00,59.96,60.01,59.94,59.99,39893.0,53.6363,53.6811,53.6184,53.6632,39893.0
2020-12-04 15:20:00,59.98,60.08,59.95,60.04,44203.0,53.6542,53.7437,53.6274,53.7079,44203.0
2020-12-04 15:25:00,60.04,60.05,59.9,59.93,20755.0,53.7079,53.7168,53.5827,53.6095,20755.0
2020-12-04 15:30:00,59.93,59.98,59.92,59.97,19132.0,53.6095,53.6542,53.6006,53.6453,19132.0
2020-12-04 15:35:00,59.97,60.05,59.96,59.99,19543.0,53.6453,53.7168,53.6363,53.6632,19543.0
2020-12-04 15:40:00,59.97,60.05,59.96,59.98,59552.0,53.6453,53.7168,53.6363,53.6542,59552.0
2020-12-04 15:45:00,59.98,60.03,59.97,59.98,30868.0,53.6542,53.699,53.6453,53.6542,30868.0
2020-12-04 15:50:00,59.97,60.02,59.94,60.02,58712.0,53.6453,53.69,53.6184,53.69,58712.0
2020-12-04 15:55:00,60.01,60.04,59.97,59.99,102723.0,53.6811,53.7079,53.6453,53.6632,102723.0
2020-12-07 09:30:00,59.8,59.82,59.34,59.7,45584.0,53.4932,53.5111,53.0817,53.4038,45584.0
2020-12-07 09:35:00,59.7,60.02,59.6,59.7,26647.0,53.4038,53.69,53.3143,53.4038,26647.0
2020-12-07 09:40:00,59.67,59.95,59.62,59.88,17579.0,53.3769,53.6274,53.3322,53.5648,17579.0
2020-12-07 09:45:00,59.89,60.06,59.83,60.03,36119.0,53.5737,53.7258,53.5201,53.699,36119.0
2020-12-07 09:50:00,60.05,60.1,60.01,60.07,21513.0,53.7168,53.7616,53.6811,53.7347,21513.0
2020-12-07 09:55:00,60.05,60.25,60.04,60.23,57993.0,53.7168,53.8958,53.7079,53.8779,57993.0
2020-12-07 10:00:00,60.22,60.26,60.15,60.24,17792.0,53.8689,53.9047,53.8063,53.8868,17792.0
2020-12-07 10:05:00,60.26,60.41,60.25,60.37,12590.0,53.9047,54.0389,53.8958,54.0031,12590.0
2020-12-07 10:10:00,60.39,60.42,60.34,60.34,15160.0,54.021,54.0478,53.9763,53.9763,15160.0
2020-12-07 10:15:00,60.34,60.37,60.21,60.3,26818.0,53.9763,54.0031,53.86,53.9405,26818.0
2020-12-07 10:20:00,60.31,60.4,60.28,60.3,29426.0,53.9494,54.0299,53.9226,53.9405,29426.0
2020-12-07 10:25:00,60.3,60.42,60.24,60.25,43917.0,53.9405,54.0478,53.8868,53.8958,43917.0
2020-12-07 10:30:00,60.25,60.27,60.18,60.18,7423.0,53.8958,53.9136,53.8331,53.8331,7423.0
2020-12-07 10:35:00,60.21,60.33,60.21,60.28,13826.0,53.86,53.9673,53.86,53.9226,13826.0
2020-12-07 10:40:00,60.27,60.39,60.27,60.32,8343.0,53.9136,54.021,53.9136,53.9584,8343.0
2020-12-07 10:45:00,60.32,60.38,60.32,60.33,5078.0,53.9584,54.012,53.9584,53.9673,5078.0
2020-12-07 10:50:00,60.33,60.39,60.32,60.38,19711.0,53.9673,54.021,53.9584,54.012,19711.0
2020-12-07 10:55:00,60.37,60.43,60.33,60.39,15553.0,54.0031,54.0568,53.9673,54.021,15553.0
2020-12-07 11:00:00,60.41,60.48,60.4,60.44,15273.0,54.0389,54.1015,54.0299,54.0657,15273.0
2020-12-07 11:05:00,60.44,60.5,60.42,60.43,11422.0,54.0657,54.1194,54.0478,54.0568,11422.0
2020-12-07 11:10:00,60.42,60.62,60.41,60.57,22532.0,54.0478,54.2267,54.0389,54.182,22532.0
2020-12-07 11:15:00,60.55,60.56,60.46,60.53,15850.0,54.1641,54.1731,54.0836,54.1462,15850.0
2020-12-07 11:20:00,60.53,60.58,60.51,60.57,5033.0,54.1462,54.191,54.1283,54.182,5033.0
2020-12-07 11:25:00,60.56,60.7,60.56,60.67,8486.0,54.1731,54.2983,54.1731,54.2715,8486.0
2020-12-07 11:30:00,60.66,60.76,60.64,60.73,8485.0,54.2625,54.352,54.2446,54.3251,8485.0
2020-12-07 11:35:00,60.75,60.84,60.73,60.83,10847.0,54.343,54.4235,54.3251,54.4146,10847.0
2020-12-07 11:40:00,60.83,60.86,60.8,60.83,9545.0,54.4146,54.4414,54.3878,54.4146,9545.0
2020-12-07 11:45:00,60.83,60.89,60.79,60.86,16457.0,54.4146,54.4683,54.3788,54.4414,16457.0
2020-12-07 11:50:00,60.84,60.87,60.74,60.76,8479.0,54.4235,54.4504,54.3341,54.352,8479.0
2020-12-07 11:55:00,60.78,60.87,60.74,60.85,12613.0,54.3699,54.4504,54.3341,54.4325,12613.0
2020-12-07 12:00:00,60.83,60.83,60.7,60.7,15338.0,54.4146,54.4146,54.2983,54.2983,15338.0
2020-12-07 12:05:00,60.7,60.72,60.62,60.66,8427.0,54.2983,54.3162,54.2267,54.2625,8427.0
2020-12-07 12:10:00,60.66,60.66,60.53,60.59,7323.0,54.2625,54.2625,54.1462,54.1999,7323.0
2020-12-07 12:15:00,60.6,60.67,60.58,60.66,5283.0,54.2088,54.2715,54.191,54.2625,5283.0
2020-12-07 12:20:00,60.68,60.68,60.59,60.64,4400.0,54.2804,54.2804,54.1999,54.2446,4400.0
2020-12-07 12:25:00,60.64,60.74,60.64,60.7,5336.0,54.2446,54.3341,54.2446,54.2983,5336.0
2020-12-07 12:30:00,60.71,60.71,60.64,60.71,6600.0,54.3072,54.3072,54.2446,54.3072,6600.0
2020-12-07 12:35:00,60.71,60.77,60.64,60.7,9045.0,54.3072,54.3609,54.2446,54.2983,9045.0
2020-12-07 12:40:00,60.73,60.77,60.71,60.74,5451.0,54.3251,54.3609,54.3072,54.3341,5451.0
2020-12-07 12:45:00,60.76,60.8,60.73,60.76,8485.0,54.352,54.3878,54.3251,54.352,8485.0
2020-12-07 12:50:00,60.78,60.78,60.68,60.68,7267.0,54.3699,54.3699,54.2804,54.2804,7267.0
2020-12-07 12:55:00,60.69,60.72,60.62,60.64,7465.0,54.2894,54.3162,54.2267,54.2446,7465.0
2020-12-07 13:00:00,60.64,60.66,60.56,60.63,8269.0,54.2446,54.2625,54.1731,54.2357,8269.0
2020-12-07 13:05:00,60.61,60.61,60.53,60.6,18756.0,54.2178,54.2178,54.1462,54.2088,18756.0
2020-12-07 13:10:00,60.6,60.68,60.59,60.59,6600.0,54.2088,54.2804,54.1999,54.1999,6600.0
2020-12-07 13:15:00,60.61,60.68,60.59,60.59,5721.0,54.2178,54.2804,54.1999,54.1999,5721.0
2020-12-07 13:20:00,60.61,60.65,60.59,60.61,7755.0,54.2178,54.2536,54.1999,54.2178,7755.0
2020-12-07 13:25:00,60.6,60.7,60.59,60.64,6294.0,54.2088,54.2983,54.1999,54.2446,6294.0
2020-12-07 13:30:00,60.63,60.68,60.63,60.65,5525.0,54.2357,54.2804,54.2357,54.2536,5525.0
2020-12-07 13:35:00,60.66,60.68,60.59,60.63,8952.0,54.2625,54.2804,54.1999,54.2357,8952.0
2020-12-07 13:40:00,60.63,60.64,60.57,60.59,16290.0,54.2357,54.2446,54.182,54.1999,16290.0
2020-12-07 13:45:00,60.57,60.66,60.57,60.61,12572.0,54.182,54.2625,54.182,54.2178,12572.0
2020-12-07 13:50:00,60.61,60.68,60.61,60.68,6483.0,54.2178,54.2804,54.2178,54.2804,6483.0
2020-12-07 13:55:00,60.69,60.69,60.62,60.65,7673.0,54.2894,54.2894,54.2267,54.2536,7673.0
2020-12-07 14:00:00,60.65,60.65,60.46,60.48,10478.0,54.2536,54.2536,54.0836,54.1015,10478.0
2020-12-07 14:05:00,60.5,60.56,60.5,60.53,5296.0,54.1194,54.1731,54.1194,54.1462,5296.0
2020-12-07 14:10:00,60.54,60.55,60.45,60.45,7564.0,54.1552,54.1641,54.0747,54.0747,7564.0
2020-12-07 14:15:00,60.47,60.48,60.42,60.44,11345.0,54.0926,54.1015,54.0478,54.0657,11345.0
2020-12-07 14:20:00,60.42,60.47,60.41,60.46,10374.0,54.0478,54.0926,54.0389,54.0836,10374.0
2020-12-07 14:25:00,60.46,60.47,60.43,60.47,5559.0,54.0836,54.0926,54.0568,54.0926,5559.0
2020-12-07 14:30:00,60.48,60.5,60.36,60.36,5002.0,54.1015,54.1194,53.9942,53.9942,5002.0
2020-12-07 14:35:00,60.35,60.41,60.35,60.4,6255.0,53.9852,54.0389,53.9852,54.0299,6255.0
2020-12-07 14:40:00,60.39,60.43,60.36,60.43,8404.0,54.021,54.0568,53.9942,54.0568,8404.0
2020-12-07 14:45:00,60.42,60.42,60.38,60.39,6250.0,54.0478,54.0478,54.012,54.021,6250.0
2020-12-07 14:50:00,60.38,60.44,60.37,60.37,7200.0,54.012,54.0657,54.0031,54.0031,7200.0
2020-12-07 14:55:00,60.37,60.37,60.27,60.28,7248.0,54.0031,54.0031,53.9136,53.9226,7248.0
2020-12-07 15:00:00,60.28,60.28,60.21,60.23,10157.0,53.9226,53.9226,53.86,53.8779,10157.0
2020-12-07 15:05:00,60.24,60.25,60.22,60.23,7430.0,53.8868,53.8958,53.8689,53.8779,7430.0
2020-12-07 15:10:00,60.24,60.27,60.21,60.22,7197.0,53.8868,53.9136,53.86,53.8689,7197.0
2020-12-07 15:15:00,60.21,60.37,60.21,60.35,11783.0,53.86,54.0031,53.86,53.9852,11783.0
2020-12-07 15:20:00,60.35,60.36,60.29,60.32,10348.0,53.9852,53.9942,53.9315,53.9584,10348.0
2020-12-07 15:25:00,60.3,60.35,60.3,60.35,7884.0,53.9405,53.9852,53.9405,53.9852,7884.0
2020-12-07 15:30:00,60.33,60.4,60.3,60.35,20382.0,53.9673,54.0299,53.9405,53.9852,20382.0
2020-12-07 15:35:00,60.33,60.35,60.27,60.29,16045.0,53.9673,53.9852,53.9136,53.9315,16045.0
2020-12-07 15:40:00,60.28,60.29,60.17,60.21,21431.0,53.9226,53.9315,53.8242,53.86,21431.0
2020-12-07 15:45:00,60.19,60.25,60.13,60.15,24240.0,53.8421,53.8958,53.7884,53.8063,24240.0
2020-12-07 15:50:00,60.15,60.32,60.14,60.31,28909.0,53.8063,53.9584,53.7974,53.9494,28909.0
2020-12-07 15:55:00,60.3,60.38,60.28,60.37,50352.0,53.9405,54.012,53.9226,54.0031,50352.0
2020-12-08 09:30:00,60.17,60.85,59.91,60.69,44455.0,53.8242,54.4325,53.5916,54.2894,44455.0
2020-12-08 09:35:00,60.71,61.0,60.59,61.0,13720.0,54.3072,54.5667,54.1999,54.5667,13720.0
2020-12-08 09:40:00,60.94,61.09,60.59,60.64,30269.0,54.513,54.6472,54.1999,54.2446,30269.0
2020-12-08 09:45:00,60.66,60.75,60.59,60.63,8939.0,54.2625,54.343,54.1999,54.2357,8939.0
2020-12-08 09:50:00,60.59,60.74,60.58,60.58,8607.0,54.1999,54.3341,54.191,54.191,8607.0
2020-12-08 09:55:00,60.6,60.76,60.53,60.75,19499.0,54.2088,54.352,54.1462,54.343,19499.0
2020-12-08 10:00:00,60.76,60.8,60.43,60.45,9451.0,54.352,54.3878,54.0568,54.0747,9451.0
2020-12-08 10:05:00,60.43,60.6,60.38,60.59,8974.0,54.0568,54.2088,54.012,54.1999,8974.0
2020-12-08 10:10:00,60.55,60.61,60.42,60.43,5958.0,54.1641,54.2178,54.0478,54.0568,5958.0
2020-12-08 10:15:00,60.42,60.5,60.36,60.45,29486.0,54.0478,54.1194,53.9942,54.0747,29486.0
2020-12-08 10:20:00,60.44,60.51,60.25,60.3,12426.0,54.0657,54.1283,53.8958,53.9405,12426.0
2020-12-08 10:25:00,60.35,60.4,60.3,60.37,7829.0,53.9852,54.0299,53.9405,54.0031,7829.0
2020-12-08 10:30:00,60.39,60.51,60.38,60.47,13981.0,54.021,54.1283,54.012,54.0926,13981.0
2020-12-08 10:35:00,60.5,60.54,60.36,60.36,5958.0,54.1194,54.1552,53.9942,53.9942,5958.0
2020-12-08 10:40:00,60.36,60.44,60.35,60.44,17360.0,53.9942,54.0657,53.9852,54.0657,17360.0
2020-12-08 10:45:00,60.45,60.56,60.4,60.49,7140.0,54.0747,54.1731,54.0299,54.1104,7140.0
2020-12-08 10:50:00,60.48,60.57,60.42,60.55,5629.0,54.1015,54.182,54.0478,54.1641,5629.0
2020-12-08 10:55:00,60.58,60.66,60.54,60.54,8366.0,54.191,54.2625,54.1552,54.1552,8366.0
2020-12-08 11:00:00,60.57,60.72,60.55,60.68,5298.0,54.182,54.3162,54.1641,54.2804,5298.0
2020-12-08 11:05:00,60.69,60.79,60.69,60.75,6006.0,54.2894,54.3788,54.2894,54.343,6006.0
2020-12-08 11:10:00,60.74,60.75,60.56,60.56,5044.0,54.3341,54.343,54.1731,54.1731,5044.0
2020-12-08 11:15:00,60.56,60.62,60.53,60.55,5186.0,54.1731,54.2267,54.1462,54.1641,5186.0
2020-12-08 11:20:00,60.53,60.57,60.44,60.48,7956.0,54.1462,54.182,54.0657,54.1015,7956.0
2020-12-08 11:25:00,60.46,60.56,60.44,60.44,6513.0,54.0836,54.1731,54.0657,54.0657,6513.0
2020-12-08 11:30:00,60.45,60.56,60.45,60.54,6817.0,54.0747,54.1731,54.0747,54.1552,6817.0
2020-12-08 11:35:00,60.52,60.52,60.37,60.39,28224.0,54.1373,54.1373,54.0031,54.021,28224.0
2020-12-08 11:40:00,60.36,60.41,60.23,60.28,5004.0,53.9942,54.0389,53.8779,53.9226,5004.0
2020-12-08 11:45:00,60.29,60.37,60.22,60.22,7295.0,53.9315,54.0031,53.8689,53.8689,7295.0
2020-12-08 11:50:00,60.22,60.42,60.22,60.31,5901.0,53.8689,54.0478,53.8689,53.9494,5901.0
2020-12-08 11:55:00,60.27,60.27,60.2,60.25,4298.0,53.9136,53.9136,53.851,53.8958,4298.0
2020-12-08 12:00:00,60.25,60.25,60.21,60.23,5070.0,53.8958,53.8958,53.86,53.8779,5070.0
2020-12-08 12:05:00,60.23,60.33,60.23,60.28,5611.0,53.8779,53.9673,53.8779,53.9226,5611.0
2020-12-08 12:10:00,60.28,60.43,60.28,60.42,6907.0,53.9226,54.0568,53.9226,54.0478,6907.0
2020-12-08 12:15:00,60.43,60.43,60.35,60.35,5385.0,54.0568,54.0568,53.9852,53.9852,5385.0
2020-12-08 12:20:00,60.36,60.37,60.24,60.31,14150.0,53.9942,54.0031,53.8868,53.9494,14150.0
2020-12-08 12:25:00,60.36,60.38,60.31,60.38,3560.0,53.9942,54.012,53.9494,54.012,3560.0
2020-12-08 12:30:00,60.38,60.4,60.33,60.34,4561.0,54.012,54.0299,53.9673,53.9763,4561.0
2020-12-08 12:35:00,60.36,60.39,60.28,60.39,4850.0,53.9942,54.021,53.9226,54.021,4850.0
2020-12-08 12:40:00,60.38,60.42,60.35,60.36,6588.0,54.012,54.0478,53.9852,53.9942,6588.0
2020-12-08 12:45:00,60.35,60.36,60.3,60.34,3232.0,53.9852,53.9942,53.9405,53.9763,3232.0
2020-12-08 12:50:00,60.34,60.41,60.31,60.35,6715.0,53.9763,54.0389,53.9494,53.9852,6715.0
2020-12-08 12:55:00,60.35,60.38,60.32,60.38,12667.0,53.9852,54.012,53.9584,54.012,12667.0
2020-12-08 13:00:00,60.39,60.46,60.37,60.37,5754.0,54.021,54.0836,54.0031,54.0031,5754.0
2020-12-08 13:05:00,60.35,60.46,60.35,60.42,7700.0,53.9852,54.0836,53.9852,54.0478,7700.0
2020-12-08 13:10:00,60.42,60.42,60.35,60.37,6010.0,54.0478,54.0478,53.9852,54.0031,6010.0
2020-12-08 13:15:00,60.36,60.38,60.33,60.33,9276.0,53.9942,54.012,53.9673,53.9673,9276.0
2020-12-08 13:20:00,60.3,60.5,60.26,60.47,188058.0,53.9405,54.1194,53.9047,54.0926,188058.0
2020-12-08 13:25:00,60.48,60.5,60.46,60.49,5102.0,54.1015,54.1194,54.0836,54.1104,5102.0
2020-12-08 13:30:00,60.5,60.55,60.46,60.55,6882.0,54.1194,54.1641,54.0836,54.1641,6882.0
2020-12-08 13:35:00,60.58,60.72,60.58,60.72,5811.0,54.191,54.3162,54.191,54.3162,5811.0
2020-12-08 13:40:00,60.72,60.78,60.72,60.77,5926.0,54.3162,54.3699,54.3162,54.3609,5926.0
2020-12-08 13:45:00,60.78,60.92,60.77,60.92,5524.0,54.3699,54.4951,54.3609,54.4951,5524.0
2020-12-08 13:50:00,60.92,60.95,60.89,60.91,7652.0,54.4951,54.5219,54.4683,54.4861,7652.0
2020-12-08 13:55:00,60.92,60.98,60.91,60.98,11978.0,54.4951,54.5488,54.4861,54.5488,11978.0
2020-12-08 14:00:00,60.98,60.98,60.9,60.93,7436.0,54.5488,54.5488,54.4772,54.504,7436.0
2020-12-08 14:05:00,60.91,60.99,60.88,60.99,9432.0,54.4861,54.5577,54.4593,54.5577,9432.0
2020-12-08 14:10:00,61.0,61.0,60.88,60.92,11197.0,54.5667,54.5667,54.4593,54.4951,11197.0
2020-12-08 14:15:00,60.92,61.0,60.9,60.99,6927.0,54.4951,54.5667,54.4772,54.5577,6927.0
2020-12-08 14:20:00,61.01,61.08,60.99,61.05,13618.0,54.5756,54.6382,54.5577,54.6114,13618.0
2020-12-08 14:25:00,61.07,61.18,61.04,61.04,11297.0,54.6293,54.7277,54.6024,54.6024,11297.0
2020-12-08 14:30:00,61.01,61.09,60.98,61.06,7538.0,54.5756,54.6472,54.5488,54.6203,7538.0
2020-12-08 14:35:00,61.01,61.03,60.97,60.98,3084.0,54.5756,54.5935,54.5398,54.5488,3084.0
2020-12-08 14:40:00,60.97,61.03,60.89,60.9,8131.0,54.5398,54.5935,54.4683,54.4772,8131.0
2020-12-08 14:45:00,60.91,60.94,60.82,60.83,7257.0,54.4861,54.513,54.4056,54.4146,7257.0
2020-12-08 14:50:00,60.82,60.88,60.77,60.82,10947.0,54.4056,54.4593,54.3609,54.4056,10947.0
2020-12-08 14:55:00,60.82,60.85,60.78,60.8,9664.0,54.4056,54.4325,54.3699,54.3878,9664.0
2020-12-08 15:00:00,60.79,60.88,60.77,60.84,6979.0,54.3788,54.4593,54.3609,54.4235,6979.0
2020-12-08 15:05:00,60.84,60.88,60.81,60.82,7398.0,54.4235,54.4593,54.3967,54.4056,7398.0
2020-12-08 15:10:00,60.82,60.86,60.81,60.85,11339.0,54.4056,54.4414,54.3967,54.4325,11339.0
2020-12-08 15:15:00,60.85,60.86,60.72,60.77,8387.0,54.4325,54.4414,54.3162,54.3609,8387.0
2020-12-08 15:20:00,60.78,60.78,60.68,60.72,6595.0,54.3699,54.3699,54.2804,54.3162,6595.0
2020-12-08 15:25:00,60.75,60.77,60.64,60.64,32681.0,54.343,54.3609,54.2446,54.2446,32681.0
2020-12-08 15:30:00,60.64,60.65,60.5,60.51,16804.0,54.2446,54.2536,54.1194,54.1283,16804.0
2020-12-08 15:35:00,60.5,60.55,60.45,60.5,18462.0,54.1194,54.1641,54.0747,54.1194,18462.0
2020-12-08 15:40:00,60.48,60.53,60.45,60.53,19251.0,54.1015,54.1462,54.0747,54.1462,19251.0
2020-12-08 15:45:00,60.52,60.58,60.43,60.43,25004.0,54.1373,54.191,54.0568,54.0568,25004.0
2020-12-08 15:50:00,60.44,60.6,60.43,60.54,42711.0,54.0657,54.2088,54.0568,54.1552,42711.0
2020-12-08 15:55:00,60.53,60.58,60.51,60.53,62169.0,54.1462,54.191,54.1283,54.1462,62169.0
2020-12-09 09:30:00,60.95,60.98,60.6,60.7,37662.0,54.5219,54.5488,54.2088,54.2983,37662.0
2020-12-09 09:35:00,60.75,61.17,60.65,61.12,8501.0,54.343,54.7187,54.2536,54.674,8501.0
2020-12-09 09:40:00,61.22,61.42,61.21,61.22,16846.0,54.7635,54.9424,54.7545,54.7635,16846.0
2020-12-09 09:45:00,61.21,61.35,61.14,61.27,13717.0,54.7545,54.8797,54.6919,54.8082,13717.0
2020-12-09 09:50:00,61.27,61.49,61.17,61.49,9922.0,54.8082,55.005,54.7187,55.005,9922.0
2020-12-09 09:55:00,61.49,61.69,61.46,61.66,11574.0,55.005,55.1839,54.9781,55.1571,11574.0
2020-12-09 10:00:00,61.66,61.66,61.37,61.48,10443.0,55.1571,55.1571,54.8976,54.996,10443.0
2020-12-09 10:05:00,61.49,61.53,61.37,61.39,3530.0,55.005,55.0408,54.8976,54.9155,3530.0
2020-12-09 10:10:00,61.36,61.36,61.01,61.08,4807.0,54.8887,54.8887,54.5756,54.6382,4807.0
2020-12-09 10:15:00,61.11,61.36,61.09,61.34,6836.0,54.6651,54.8887,54.6472,54.8708,6836.0
2020-12-09 10:20:00,61.33,61.33,61.16,61.16,7220.0,54.8619,54.8619,54.7098,54.7098,7220.0
2020-12-09 10:25:00,61.16,61.21,61.14,61.15,8940.0,54.7098,54.7545,54.6919,54.7008,8940.0
2020-12-09 10:30:00,61.15,61.16,60.99,61.04,15811.0,54.7008,54.7098,54.5577,54.6024,15811.0
2020-12-09 10:35:00,61.06,61.06,60.84,60.95,9261.0,54.6203,54.6203,54.4235,54.5219,9261.0
2020-12-09 10:40:00,61.0,61.1,60.96,60.96,20580.0,54.5667,54.6561,54.5309,54.5309,20580.0
2020-12-09 10:45:00,60.98,61.07,60.9,61.07,15895.0,54.5488,54.6293,54.4772,54.6293,15895.0
2020-12-09 10:50:00,61.05,61.07,61.0,61.06,9973.0,54.6114,54.6293,54.5667,54.6203,9973.0
2020-12-09 10:55:00,61.06,61.14,61.05,61.09,11258.0,54.6203,54.6919,54.6114,54.6472,11258.0
2020-12-09 11:00:00,61.11,61.2,61.08,61.08,10594.0,54.6651,54.7456,54.6382,54.6382,10594.0
2020-12-09 11:05:00,61.02,61.15,61.0,61.1,4000.0,54.5845,54.7008,54.5667,54.6561,4000.0
2020-12-09 11:10:00,61.1,61.13,60.96,60.96,6109.0,54.6561,54.6829,54.5309,54.5309,6109.0
2020-12-09 11:15:00,60.93,61.04,60.91,60.91,9075.0,54.504,54.6024,54.4861,54.4861,9075.0
2020-12-09 11:20:00,60.91,60.99,60.86,60.9,7544.0,54.4861,54.5577,54.4414,54.4772,7544.0
2020-12-09 11:25:00,60.9,60.99,60.88,60.92,9032.0,54.4772,54.5577,54.4593,54.4951,9032.0
2020-12-09 11:30:00,60.89,60.89,60.8,60.8,5887.0,54.4683,54.4683,54.3878,54.3878,5887.0
2020-12-09 11:35:00,60.82,60.87,60.79,60.84,4325.0,54.4056,54.4504,54.3788,54.4235,4325.0
2020-12-09 11:40:00,60.85,60.94,60.85,60.93,6448.0,54.4325,54.513,54.4325,54.504,6448.0
2020-12-09 11:45:00,60.92,60.96,60.84,60.91,6005.0,54.4951,54.5309,54.4235,54.4861,6005.0
2020-12-09 11:50:00,60.9,60.9,60.85,60.87,3694.0,54.4772,54.4772,54.4325,54.4504,3694.0
2020-12-09 11:55:00,60.88,60.98,60.8,60.8,7387.0,54.4593,54.5488,54.3878,54.3878,7387.0
2020-12-09 12:00:00,60.77,60.84,60.72,60.75,8740.0,54.3609,54.4235,54.3162,54.343,8740.0
2020-12-09 12:05:00,60.73,60.77,60.67,60.74,8302.0,54.3251,54.3609,54.2715,54.3341,8302.0
2020-12-09 12:10:00,60.76,60.82,60.68,60.8,9522.0,54.352,54.4056,54.2804,54.3878,9522.0
2020-12-09 12:15:00,60.82,60.82,60.73,60.76,6737.0,54.4056,54.4056,54.3251,54.352,6737.0
2020-12-09 12:20:00,60.76,60.8,60.73,60.77,3533.0,54.352,54.3878,54.3251,54.3609,3533.0
2020-12-09 12:25:00,60.75,60.82,60.67,60.71,3476.0,54.343,54.4056,54.2715,54.3072,3476.0
2020-12-09 12:30:00,60.71,60.71,60.62,60.66,5385.0,54.3072,54.3072,54.2267,54.2625,5385.0
2020-12-09 12:35:00,60.64,60.66,60.57,60.62,3997.0,54.2446,54.2625,54.182,54.2267,3997.0
2020-12-09 12:40:00,60.63,60.74,60.63,60.71,7083.0,54.2357,54.3341,54.2357,54.3072,7083.0
2020-12-09 12:45:00,60.72,60.72,60.65,60.65,4953.0,54.3162,54.3162,54.2536,54.2536,4953.0
2020-12-09 12:50:00,60.63,60.75,60.62,60.74,7943.0,54.2357,54.343,54.2267,54.3341,7943.0
2020-12-09 12:55:00,60.73,60.78,60.71,60.71,8755.0,54.3251,54.3699,54.3072,54.3072,8755.0
2020-12-09 13:00:00,60.72,60.73,60.63,60.63,5019.0,54.3162,54.3251,54.2357,54.2357,5019.0
2020-12-09 13:05:00,60.65,60.68,60.62,60.68,13481.0,54.2536,54.2804,54.2267,54.2804,13481.0
2020-12-09 13:10:00,60.72,60.76,60.7,60.73,7473.0,54.3162,54.352,54.2983,54.3251,7473.0
2020-12-09 13:15:00,60.71,60.74,60.64,60.64,6639.0,54.3072,54.3341,54.2446,54.2446,6639.0
2020-12-09 13:20:00,60.66,60.7,60.62,60.66,5104.0,54.2625,54.2983,54.2267,54.2625,5104.0
2020-12-09 13:25:00,60.62,60.62,60.55,60.55,7739.0,54.2267,54.2267,54.1641,54.1641,7739.0
2020-12-09 13:30:00,60.55,60.57,60.48,60.53,11914.0,54.1641,54.182,54.1015,54.1462,11914.0
2020-12-09 13:35:00,60.51,60.57,60.44,60.54,11646.0,54.1283,54.182,54.0657,54.1552,11646.0
2020-12-09 13:40:00,60.56,60.66,60.5,60.63,10070.0,54.1731,54.2625,54.1194,54.2357,10070.0
2020-12-09 13:45:00,60.61,60.7,60.57,60.67,14348.0,54.2178,54.2983,54.182,54.2715,14348.0
2020-12-09 13:50:00,60.66,60.66,60.42,60.42,7399.0,54.2625,54.2625,54.0478,54.0478,7399.0
2020-12-09 13:55:00,60.4,60.41,60.29,60.38,10132.0,54.0299,54.0389,53.9315,54.012,10132.0
2020-12-09 14:00:00,60.41,60.59,60.41,60.59,8300.0,54.0389,54.1999,54.0389,54.1999,8300.0
2020-12-09 14:05:00,60.55,60.6,60.54,60.54,15793.0,54.1641,54.2088,54.1552,54.1552,15793.0
2020-12-09 14:10:00,60.55,60.56,60.43,60.52,9249.0,54.1641,54.1731,54.0568,54.1373,9249.0
2020-12-09 14:15:00,60.53,60.65,60.48,60.61,7120.0,54.1462,54.2536,54.1015,54.2178,7120.0
2020-12-09 14:20:00,60.6,60.6,60.5,60.58,8929.0,54.2088,54.2088,54.1194,54.191,8929.0
2020-12-09 14:25:00,60.58,60.64,60.55,60.59,7320.0,54.191,54.2446,54.1641,54.1999,7320.0
2020-12-09 14:30:00,60.58,60.61,60.52,60.56,10657.0,54.191,54.2178,54.1373,54.1731,10657.0
2020-12-09 14:35:00,60.57,60.61,60.53,60.56,11230.0,54.182,54.2178,54.1462,54.1731,11230.0
2020-12-09 14:40:00,60.57,60.58,60.5,60.52,9596.0,54.182,54.191,54.1194,54.1373,9596.0
2020-12-09 14:45:00,60.52,60.67,60.52,60.62,6655.0,54.1373,54.2715,54.1373,54.2267,6655.0
2020-12-09 14:50:00,60.63,60.7,60.61,60.67,20622.0,54.2357,54.2983,54.2178,54.2715,20622.0
2020-12-09 14:55:00,60.66,60.73,60.65,60.72,5879.0,54.2625,54.3251,54.2536,54.3162,5879.0
2020-12-09 15:00:00,60.73,60.78,60.63,60.66,9455.0,54.3251,54.3699,54.2357,54.2625,9455.0
2020-12-09 15:05:00,60.66,60.76,60.65,60.74,9491.0,54.2625,54.352,54.2536,54.3341,9491.0
2020-12-09 15:10:00,60.74,60.78,60.7,60.71,8626.0,54.3341,54.3699,54.2983,54.3072,8626.0
2020-12-09 15:15:00,60.7,60.77,60.67,60.72,14377.0,54.2983,54.3609,54.2715,54.3162,14377.0
2020-12-09 15:20:00,60.72,60.73,60.61,60.61,32518.0,54.3162,54.3251,54.2178,54.2178,32518.0
2020-12-09 15:25:00,60.6,60.6,60.51,60.52,6735.0,54.2088,54.2088,54.1283,54.1373,6735.0
2020-12-09 15:30:00,60.52,60.6,60.51,60.55,11936.0,54.1373,54.2088,54.1283,54.1641,11936.0
2020-12-09 15:35:00,60.56,60.64,60.5,60.64,14865.0,54.1731,54.2446,54.1194,54.2446,14865.0
2020-12-09 15:40:00,60.64,60.82,60.6,60.82,13427.0,54.2446,54.4056,54.2088,54.4056,13427.0
2020-12-09 15:45:00,60.83,60.91,60.79,60.8,14626.0,54.4146,54.4861,54.3788,54.3878,14626.0
2020-12-09 15:50:00,60.81,60.9,60.79,60.84,29448.0,54.3967,54.4772,54.3788,54.4235,29448.0
2020-12-09 15:55:00,60.82,60.98,60.77,60.77,70286.0,54.4056,54.5488,54.3609,54.3609,70286.0
2020-12-10 09:30:00,59.49,60.41,59.49,60.2,43908.0,53.2159,54.0389,53.2159,53.851,43908.0
2020-12-10 09:35:00,60.25,60.49,59.98,60.48,15855.0,53.8958,54.1104,53.6542,54.1015,15855.0
2020-12-10 09:40:00,60.56,60.78,60.32,60.35,17321.0,54.1731,54.3699,53.9584,53.9852,17321.0
2020-12-10 09:45:00,60.3,60.51,60.26,60.39,10921.0,53.9405,54.1283,53.9047,54.021,10921.0
2020-12-10 09:50:00,60.41,60.61,60.41,60.49,16094.0,54.0389,54.2178,54.0389,54.1104,16094.0
2020-12-10 09:55:00,60.48,60.7,60.47,60.57,20748.0,54.1015,54.2983,54.0926,54.182,20748.0
2020-12-10 10:00:00,60.58,60.77,60.49,60.77,7156.0,54.191,54.3609,54.1104,54.3609,7156.0
2020-12-10 10:05:00,60.78,60.97,60.69,60.93,16632.0,54.3699,54.5398,54.2894,54.504,16632.0
2020-12-10 10:10:00,60.94,61.0,60.88,60.93,15613.0,54.513,54.5667,54.4593,54.504,15613.0
2020-12-10 10:15:00,60.93,60.94,60.67,60.67,13728.0,54.504,54.513,54.2715,54.2715,13728.0
2020-12-10 10:20:00,60.73,60.82,60.67,60.8,13841.0,54.3251,54.4056,54.2715,54.3878,13841.0
2020-12-10 10:25:00,60.76,60.9,60.71,60.9,8367.0,54.352,54.4772,54.3072,54.4772,8367.0
2020-12-10 10:30:00,60.89,60.94,60.86,60.87,8879.0,54.4683,54.513,54.4414,54.4504,8879.0
2020-12-10 10:35:00,60.88,61.01,60.84,60.88,10802.0,54.4593,54.5756,54.4235,54.4593,10802.0
2020-12-10 10:40:00,60.87,60.91,60.76,60.84,7710.0,54.4504,54.4861,54.352,54.4235,7710.0
2020-12-10 10:45:00,60.84,60.94,60.83,60.89,7959.0,54.4235,54.513,54.4146,54.4683,7959.0
2020-12-10 10:50:00,60.91,61.01,60.91,61.01,7476.0,54.4861,54.5756,54.4861,54.5756,7476.0
2020-12-10 10:55:00,61.01,61.01,60.91,60.97,6543.0,54.5756,54.5756,54.4861,54.5398,6543.0
2020-12-10 11:00:00,60.99,61.03,60.98,61.03,3658.0,54.5577,54.5935,54.5488,54.5935,3658.0
2020-12-10 11:05:00,61.03,61.04,60.94,60.95,10532.0,54.5935,54.6024,54.513,54.5219,10532.0
2020-12-10 11:10:00,60.95,60.96,60.85,60.93,11259.0,54.5219,54.5309,54.4325,54.504,11259.0
2020-12-10 11:15:00,60.95,61.1,60.95,61.03,9178.0,54.5219,54.6561,54.5219,54.5935,9178.0
2020-12-10 11:20:00,61.05,61.16,61.0,61.13,8859.0,54.6114,54.7098,54.5667,54.6829,8859.0
2020-12-10 11:25:00,61.14,61.15,60.97,61.01,7112.0,54.6919,54.7008,54.5398,54.5756,7112.0
2020-12-10 11:30:00,61.02,61.06,60.98,61.02,6706.0,54.5845,54.6203,54.5488,54.5845,6706.0
2020-12-10 11:35:00,61.02,61.2,61.01,61.17,28885.0,54.5845,54.7456,54.5756,54.7187,28885.0
2020-12-10 11:40:00,61.15,61.2,61.12,61.2,17831.0,54.7008,54.7456,54.674,54.7456,17831.0
2020-12-10 11:45:00,61.22,61.24,61.16,61.2,5296.0,54.7635,54.7813,54.7098,54.7456,5296.0
2020-12-10 11:50:00,61.13,61.16,60.97,60.98,15345.0,54.6829,54.7098,54.5398,54.5488,15345.0
2020-12-10 11:55:00,60.96,61.01,60.94,61.01,6531.0,54.5309,54.5756,54.513,54.5756,6531.0
2020-12-10 12:00:00,60.99,61.09,60.98,61.06,6399.0,54.5577,54.6472,54.5488,54.6203,6399.0
2020-12-10 12:05:00,61.06,61.28,61.06,61.26,7082.0,54.6203,54.8171,54.6203,54.7992,7082.0
2020-12-10 12:10:00,61.29,61.35,61.24,61.25,4027.0,54.8261,54.8797,54.7813,54.7903,4027.0
2020-12-10 12:15:00,61.27,61.34,61.27,61.32,5822.0,54.8082,54.8708,54.8082,54.8529,5822.0
2020-12-10 12:20:00,61.33,61.4,61.27,61.38,6763.0,54.8619,54.9245,54.8082,54.9066,6763.0
2020-12-10 12:25:00,61.4,61.45,61.38,61.43,11150.0,54.9245,54.9692,54.9066,54.9513,11150.0
2020-12-10 12:30:00,61.45,61.51,61.41,61.42,14866.0,54.9692,55.0229,54.9334,54.9424,14866.0
2020-12-10 12:35:00,61.42,61.43,61.38,61.41,3311.0,54.9424,54.9513,54.9066,54.9334,3311.0
2020-12-10 12:40:00,61.45,61.45,61.29,61.3,9331.0,54.9692,54.9692,54.8261,54.835,9331.0
2020-12-10 12:45:00,61.32,61.41,61.32,61.36,6240.0,54.8529,54.9334,54.8529,54.8887,6240.0
2020-12-10 12:50:00,61.37,61.38,61.31,61.35,4002.0,54.8976,54.9066,54.844,54.8797,4002.0
2020-12-10 12:55:00,61.35,61.39,61.26,61.38,27354.0,54.8797,54.9155,54.7992,54.9066,27354.0
2020-12-10 13:00:00,61.39,61.43,61.33,61.37,6475.0,54.9155,54.9513,54.8619,54.8976,6475.0
2020-12-10 13:05:00,61.36,61.41,61.34,61.37,5175.0,54.8887,54.9334,54.8708,54.8976,5175.0
2020-12-10 13:10:00,61.39,61.43,61.36,61.36,3593.0,54.9155,54.9513,54.8887,54.8887,3593.0
2020-12-10 13:15:00,61.38,61.46,61.37,61.45,5149.0,54.9066,54.9781,54.8976,54.9692,5149.0
2020-12-10 13:20:00,61.44,61.46,61.37,61.41,6710.0,54.9603,54.9781,54.8976,54.9334,6710.0
2020-12-10 13:25:00,61.42,61.46,61.39,61.41,7558.0,54.9424,54.9781,54.9155,54.9334,7558.0
2020-12-10 13:30:00,61.4,61.4,61.27,61.32,6554.0,54.9245,54.9245,54.8082,54.8529,6554.0
2020-12-10 13:35:00,61.32,61.33,61.26,61.31,5800.0,54.8529,54.8619,54.7992,54.844,5800.0
2020-12-10 13:40:00,61.29,61.29,61.2,61.24,6200.0,54.8261,54.8261,54.7456,54.7813,6200.0
2020-12-10 13:45:00,61.23,61.26,61.2,61.23,5633.0,54.7724,54.7992,54.7456,54.7724,5633.0
2020-12-10 13:50:00,61.22,61.26,61.2,61.24,5654.0,54.7635,54.7992,54.7456,54.7813,5654.0
2020-12-10 13:55:00,61.22,61.23,61.07,61.12,3900.0,54.7635,54.7724,54.6293,54.674,3900.0
2020-12-10 14:00:00,61.14,61.14,61.02,61.04,8607.0,54.6919,54.6919,54.5845,54.6024,8607.0
2020-12-10 14:05:00,61.06,61.08,61.02,61.04,3194.0,54.6203,54.6382,54.5845,54.6024,3194.0
2020-12-10 14:10:00,61.04,61.05,60.99,61.02,10673.0,54.6024,54.6114,54.5577,54.5845,10673.0
2020-12-10 14:15:00,61.02,61.03,60.97,61.02,5246.0,54.5845,54.5935,54.5398,54.5845,5246.0
2020-12-10 14:20:00,61.01,61.01,60.94,61.0,11525.0,54.5756,54.5756,54.513,54.5667,11525.0
2020-12-10 14:25:00,61.0,61.17,61.0,61.17,9427.0,54.5667,54.7187,54.5667,54.7187,9427.0
2020-12-10 14:30:00,61.17,61.23,61.15,61.17,7269.0,54.7187,54.7724,54.7008,54.7187,7269.0
2020-12-10 14:35:00,61.18,61.22,61.18,61.2,6296.0,54.7277,54.7635,54.7277,54.7456,6296.0
2020-12-10 14:40:00,61.21,61.21,61.14,61.16,4407.0,54.7545,54.7545,54.6919,54.7098,4407.0
2020-12-10 14:45:00,61.14,61.18,61.05,61.05,16664.0,54.6919,54.7277,54.6114,54.6114,16664.0
2020-12-10 14:50:00,61.06,61.11,61.03,61.03,19192.0,54.6203,54.6651,54.5935,54.5935,19192.0
2020-12-10 14:55:00,61.03,61.11,60.92,60.95,14771.0,54.5935,54.6651,54.4951,54.5219,14771.0
2020-12-10 15:00:00,60.99,61.14,60.99,61.11,11012.0,54.5577,54.6919,54.5577,54.6651,11012.0
2020-12-10 15:05:00,61.12,61.17,61.09,61.09,8566.0,54.674,54.7187,54.6472,54.6472,8566.0
2020-12-10 15:10:00,61.1,61.21,61.1,61.16,11531.0,54.6561,54.7545,54.6561,54.7098,11531.0
2020-12-10 15:15:00,61.17,61.22,61.14,61.16,10015.0,54.7187,54.7635,54.6919,54.7098,10015.0
2020-12-10 15:20:00,61.16,61.26,61.15,61.25,13601.0,54.7098,54.7992,54.7008,54.7903,13601.0
2020-12-10 15:25:00,61.25,61.25,61.19,61.23,13888.0,54.7903,54.7903,54.7366,54.7724,13888.0
2020-12-10 15:30:00,61.23,61.28,61.19,61.2,13429.0,54.7724,54.8171,54.7366,54.7456,13429.0
2020-12-10 15:35:00,61.19,61.27,61.16,61.23,18848.0,54.7366,54.8082,54.7098,54.7724,18848.0
2020-12-10 15:40:00,61.22,61.31,61.22,61.26,17108.0,54.7635,54.844,54.7635,54.7992,17108.0
2020-12-10 15:45:00,61.26,61.39,61.25,61.35,26155.0,54.7992,54.9155,54.7903,54.8797,26155.0
2020-12-10 15:50:00,61.35,61.48,61.2,61.23,71589.0,54.8797,54.996,54.7456,54.7724,71589.0
2020-12-10 15:55:00,61.25,61.31,61.1,61.1,104016.0,54.7903,54.844,54.6561,54.6561,104016.0
2020-12-11 09:30:00,60.8,61.3,60.59,61.3,29210.0,54.3878,54.835,54.1999,54.835,29210.0
2020-12-11 09:35:00,61.3,61.4,61.13,61.36,9802.0,54.835,54.9245,54.6829,54.8887,9802.0
2020-12-11 09:40:00,61.38,61.56,61.36,61.51,13290.0,54.9066,55.0676,54.8887,55.0229,13290.0
2020-12-11 09:45:00,61.51,61.56,61.4,61.47,9191.0,55.0229,55.0676,54.9245,54.9871,9191.0
2020-12-11 09:50:00,61.46,61.88,61.41,61.85,23529.0,54.9781,55.3538,54.9334,55.327,23529.0
2020-12-11 09:55:00,61.88,62.08,61.8,62.0,33650.0,55.3538,55.5328,55.2823,55.4612,33650.0
2020-12-11 10:00:00,62.0,62.01,61.78,61.81,14760.0,55.4612,55.4701,55.2644,55.2912,14760.0
2020-12-11 10:05:00,61.8,62.0,61.8,61.86,10919.0,55.2823,55.4612,55.2823,55.336,10919.0
2020-12-11 10:10:00,61.87,61.97,61.85,61.96,8028.0,55.3449,55.4344,55.327,55.4254,8028.0
2020-12-11 10:15:00,61.98,62.18,61.96,62.14,26255.0,55.4433,55.6222,55.4254,55.5864,26255.0
2020-12-11 10:20:00,62.15,62.15,61.94,61.96,13497.0,55.5954,55.5954,55.4075,55.4254,13497.0
2020-12-11 10:25:00,61.96,62.04,61.96,62.02,9197.0,55.4254,55.497,55.4254,55.4791,9197.0
2020-12-11 10:30:00,62.04,62.04,61.86,61.97,11161.0,55.497,55.497,55.336,55.4344,11161.0
2020-12-11 10:35:00,61.98,62.07,61.96,62.06,11386.0,55.4433,55.5238,55.4254,55.5149,11386.0
2020-12-11 10:40:00,62.07,62.09,61.9,61.93,11848.0,55.5238,55.5417,55.3717,55.3986,11848.0
2020-12-11 10:45:00,61.9,62.06,61.86,62.06,13734.0,55.3717,55.5149,55.336,55.5149,13734.0
2020-12-11 10:50:00,62.03,62.14,62.01,62.02,20596.0,55.488,55.5864,55.4701,55.4791,20596.0
2020-12-11 10:55:00,62.02,62.12,62.01,62.1,19244.0,55.4791,55.5685,55.4701,55.5506,19244.0
2020-12-11 11:00:00,62.1,62.19,62.09,62.16,24062.0,55.5506,55.6312,55.5417,55.6043,24062.0
2020-12-11 11:05:00,62.15,62.16,61.94,61.94,13518.0,55.5954,55.6043,55.4075,55.4075,13518.0
2020-12-11 11:10:00,61.96,62.06,61.92,62.05,10960.0,55.4254,55.5149,55.3896,55.5059,10960.0
2020-12-11 11:15:00,62.06,62.08,61.98,62.0,8249.0,55.5149,55.5328,55.4433,55.4612,8249.0
2020-12-11 11:20:00,62.01,62.04,61.96,61.96,28043.0,55.4701,55.497,55.4254,55.4254,28043.0
2020-12-11 11:25:00,61.97,62.01,61.89,62.01,19761.0,55.4344,55.4701,55.3628,55.4701,19761.0
2020-12-11 11:30:00,62.01,62.03,61.93,61.94,12263.0,55.4701,55.488,55.3986,55.4075,12263.0
2020-12-11 11:35:00,61.94,61.94,61.81,61.88,17591.0,55.4075,55.4075,55.2912,55.3538,17591.0
2020-12-11 11:40:00,61.88,61.89,61.8,61.8,11683.0,55.3538,55.3628,55.2823,55.2823,11683.0
2020-12-11 11:45:00,61.77,61.89,61.75,61.87,15605.0,55.2554,55.3628,55.2376,55.3449,15605.0
2020-12-11 11:50:00,61.87,61.9,61.83,61.88,18127.0,55.3449,55.3717,55.3091,55.3538,18127.0
2020-12-11 11:55:00,61.88,61.9,61.83,61.87,7691.0,55.3538,55.3717,55.3091,55.3449,7691.0
2020-12-11 12:00:00,61.86,61.9,61.82,61.88,22634.0,55.336,55.3717,55.3002,55.3538,22634.0
2020-12-11 12:05:00,61.88,61.88,61.8,61.82,9836.0,55.3538,55.3538,55.2823,55.3002,9836.0
2020-12-11 12:10:00,61.82,61.83,61.7,61.73,18476.0,55.3002,55.3091,55.1928,55.2197,18476.0
2020-12-11 12:15:00,61.71,61.74,61.53,61.54,40468.0,55.2018,55.2286,55.0408,55.0497,40468.0
2020-12-11 12:20:00,61.52,61.58,61.52,61.56,12259.0,55.0318,55.0855,55.0318,55.0676,12259.0
2020-12-11 12:25:00,61.57,61.72,61.55,61.67,19322.0,55.0765,55.2107,55.0587,55.166,19322.0
2020-12-11 12:30:00,61.66,61.72,61.64,61.72,18463.0,55.1571,55.2107,55.1392,55.2107,18463.0
2020-12-11 12:35:00,61.72,61.74,61.62,61.66,11016.0,55.2107,55.2286,55.1213,55.1571,11016.0
2020-12-11 12:40:00,61.66,61.74,61.64,61.69,9655.0,55.1571,55.2286,55.1392,55.1839,9655.0
2020-12-11 12:45:00,61.7,61.75,61.65,61.75,8740.0,55.1928,55.2376,55.1481,55.2376,8740.0
2020-12-11 12:50:00,61.74,61.8,61.73,61.8,7520.0,55.2286,55.2823,55.2197,55.2823,7520.0
2020-12-11 12:55:00,61.8,61.88,61.78,61.88,9698.0,55.2823,55.3538,55.2644,55.3538,9698.0
2020-12-11 13:00:00,61.89,61.89,61.83,61.85,10642.0,55.3628,55.3628,55.3091,55.327,10642.0
2020-12-11 13:05:00,61.84,61.85,61.77,61.83,7615.0,55.3181,55.327,55.2554,55.3091,7615.0
2020-12-11 13:10:00,61.83,61.95,61.83,61.95,8549.0,55.3091,55.4165,55.3091,55.4165,8549.0
2020-12-11 13:15:00,61.94,61.95,61.84,61.85,7751.0,55.4075,55.4165,55.3181,55.327,7751.0
2020-12-11 13:20:00,61.85,61.87,61.82,61.84,6708.0,55.327,55.3449,55.3002,55.3181,6708.0
2020-12-11 13:25:00,61.84,61.87,61.83,61.85,8590.0,55.3181,55.3449,55.3091,55.327,8590.0
2020-12-11 13:30:00,61.85,61.89,61.83,61.84,8967.0,55.327,55.3628,55.3091,55.3181,8967.0
2020-12-11 13:35:00,61.82,61.87,61.76,61.82,7592.0,55.3002,55.3449,55.2465,55.3002,7592.0
2020-12-11 13:40:00,61.82,61.84,61.79,61.82,5429.0,55.3002,55.3181,55.2733,55.3002,5429.0
2020-12-11 13:45:00,61.81,61.84,61.78,61.84,9483.0,55.2912,55.3181,55.2644,55.3181,9483.0
2020-12-11 13:50:00,61.82,61.94,61.81,61.93,7689.0,55.3002,55.4075,55.2912,55.3986,7689.0
2020-12-11 13:55:00,61.91,61.93,61.85,61.91,8182.0,55.3807,55.3986,55.327,55.3807,8182.0
2020-12-11 14:00:00,61.91,61.93,61.88,61.91,8176.0,55.3807,55.3986,55.3538,55.3807,8176.0
2020-12-11 14:05:00,61.91,61.96,61.85,61.95,7965.0,55.3807,55.4254,55.327,55.4165,7965.0
2020-12-11 14:10:00,61.95,61.95,61.85,61.89,7470.0,55.4165,55.4165,55.327,55.3628,7470.0
2020-12-11 14:15:00,61.89,61.91,61.84,61.87,10261.0,55.3628,55.3807,55.3181,55.3449,10261.0
2020-12-11 14:20:00,61.87,61.94,61.85,61.94,6952.0,55.3449,55.4075,55.327,55.4075,6952.0
2020-12-11 14:25:00,61.94,61.97,61.84,61.85,8435.0,55.4075,55.4344,55.3181,55.327,8435.0
2020-12-11 14:30:00,61.87,61.98,61.84,61.98,8437.0,55.3449,55.4433,55.3181,55.4433,8437.0
2020-12-11 14:35:00,61.97,61.97,61.93,61.94,10620.0,55.4344,55.4344,55.3986,55.4075,10620.0
2020-12-11 14:40:00,61.95,61.99,61.92,61.98,9353.0,55.4165,55.4522,55.3896,55.4433,9353.0
2020-12-11 14:45:00,61.98,62.05,61.95,61.97,16821.0,55.4433,55.5059,55.4165,55.4344,16821.0
2020-12-11 14:50:00,61.97,62.01,61.92,62.01,11314.0,55.4344,55.4701,55.3896,55.4701,11314.0
2020-12-11 14:55:00,62.01,62.02,61.93,61.95,13649.0,55.4701,55.4791,55.3986,55.4165,13649.0
2020-12-11 15:00:00,61.96,62.02,61.95,61.97,10681.0,55.4254,55.4791,55.4165,55.4344,10681.0
2020-12-11 15:05:00,61.97,61.98,61.86,61.88,12296.0,55.4344,55.4433,55.336,55.3538,12296.0
2020-12-11 15:10:00,61.88,61.97,61.86,61.94,12709.0,55.3538,55.4344,55.336,55.4075,12709.0
2020-12-11 15:15:00,61.94,62.08,61.94,62.08,14098.0,55.4075,55.5328,55.4075,55.5328,14098.0
2020-12-11 15:20:00,62.08,62.12,62.03,62.09,15855.0,55.5328,55.5685,55.488,55.5417,15855.0
2020-12-11 15:25:00,62.07,62.1,61.95,61.95,17262.0,55.5238,55.5506,55.4165,55.4165,17262.0
2020-12-11 15:30:00,61.96,62.01,61.92,61.93,19357.0,55.4254,55.4701,55.3896,55.3986,19357.0
2020-12-11 15:35:00,61.92,62.03,61.92,61.98,24149.0,55.3896,55.488,55.3896,55.4433,24149.0
2020-12-11 15:40:00,61.96,62.0,61.92,61.93,22202.0,55.4254,55.4612,55.3896,55.3986,22202.0
2020-12-11 15:45:00,61.93,61.95,61.87,61.9,27711.0,55.3986,55.4165,55.3449,55.3717,27711.0
2020-12-11 15:50:00,61.9,61.95,61.83,61.87,48884.0,55.3717,55.4165,55.3091,55.3449,48884.0
2020-12-11 15:55:00,61.87,61.91,61.79,61.82,84387.0,55.3449,55.3807,55.2733,55.3002,84387.0
2020-12-14 09:30:00,62.0,62.45,62.0,62.45,36518.0,55.4612,55.8637,55.4612,55.8637,36518.0
2020-12-14 09:35:00,62.42,62.56,62.24,62.56,12869.0,55.8369,55.9621,55.6759,55.9621,12869.0
2020-12-14 09:40:00,62.53,62.56,62.34,62.34,14558.0,55.9353,55.9621,55.7653,55.7653,14558.0
2020-12-14 09:45:00,62.38,62.4,62.21,62.4,15062.0,55.8011,55.819,55.649,55.819,15062.0
2020-12-14 09:50:00,62.4,62.5,62.32,62.4,9833.0,55.819,55.9085,55.7474,55.819,9833.0
2020-12-14 09:55:00,62.39,62.47,62.35,62.44,5940.0,55.8101,55.8816,55.7743,55.8548,5940.0
2020-12-14 10:00:00,62.47,62.81,62.45,62.79,23696.0,55.8816,56.1858,55.8637,56.1679,23696.0
2020-12-14 10:05:00,62.79,62.98,62.78,62.98,12292.0,56.1679,56.3378,56.1589,56.3378,12292.0
2020-12-14 10:10:00,62.92,62.99,62.79,62.8,8475.0,56.2842,56.3468,56.1679,56.1768,8475.0
2020-12-14 10:15:00,62.85,62.88,62.82,62.82,5707.0,56.2215,56.2484,56.1947,56.1947,5707.0
2020-12-14 10:20:00,62.81,62.9,62.75,62.83,10503.0,56.1858,56.2663,56.1321,56.2037,10503.0
2020-12-14 10:25:00,62.83,62.93,62.79,62.83,4500.0,56.2037,56.2931,56.1679,56.2037,4500.0
2020-12-14 10:30:00,62.82,62.85,62.74,62.81,3960.0,56.1947,56.2215,56.1231,56.1858,3960.0
2020-12-14 10:35:00,62.79,62.82,62.67,62.77,6033.0,56.1679,56.1947,56.0605,56.15,6033.0
2020-12-14 10:40:00,62.78,62.92,62.78,62.9,15611.0,56.1589,56.2842,56.1589,56.2663,15611.0
2020-12-14 10:45:00,62.87,62.9,62.6,62.65,11660.0,56.2394,56.2663,55.9979,56.0426,11660.0
2020-12-14 10:50:00,62.63,62.74,62.62,62.74,17643.0,56.0247,56.1231,56.0158,56.1231,17643.0
2020-12-14 10:55:00,62.74,62.75,62.64,62.7,17580.0,56.1231,56.1321,56.0337,56.0874,17580.0
2020-12-14 11:00:00,62.69,62.74,62.63,62.73,18678.0,56.0784,56.1231,56.0247,56.1142,18678.0
2020-12-14 11:05:00,62.73,62.91,62.73,62.78,10767.0,56.1142,56.2752,56.1142,56.1589,10767.0
2020-12-14 11:10:00,62.8,62.83,62.74,62.81,8413.0,56.1768,56.2037,56.1231,56.1858,8413.0
2020-12-14 11:15:00,62.8,62.87,62.77,62.84,9371.0,56.1768,56.2394,56.15,56.2126,9371.0
2020-12-14 11:20:00,62.84,62.85,62.76,62.82,6473.0,56.2126,56.2215,56.141,56.1947,6473.0
2020-12-14 11:25:00,62.83,62.85,62.65,62.66,10073.0,56.2037,56.2215,56.0426,56.0516,10073.0
2020-12-14 11:30:00,62.64,62.68,62.47,62.6,14088.0,56.0337,56.0695,55.8816,55.9979,14088.0
2020-12-14 11:35:00,62.59,62.74,62.57,62.72,9489.0,55.989,56.1231,55.9711,56.1053,9489.0
2020-12-14 11:40:00,62.7,62.78,62.69,62.77,10457.0,56.0874,56.1589,56.0784,56.15,10457.0
2020-12-14 11:45:00,62.78,62.82,62.73,62.8,10543.0,56.1589,56.1947,56.1142,56.1768,10543.0
2020-12-14 11:50:00,62.8,62.8,62.71,62.77,7433.0,56.1768,56.1768,56.0963,56.15,7433.0
2020-12-14 11:55:00,62.78,62.78,62.64,62.74,13373.0,56.1589,56.1589,56.0337,56.1231,13373.0
2020-12-14 12:00:00,62.74,62.75,62.59,62.64,9286.0,56.1231,56.1321,55.989,56.0337,9286.0
2020-12-14 12:05:00,62.63,62.65,62.51,62.52,10620.0,56.0247,56.0426,55.9174,55.9264,10620.0
2020-12-14 12:10:00,62.51,62.6,62.5,62.6,6934.0,55.9174,55.9979,55.9085,55.9979,6934.0
2020-12-14 12:15:00,62.61,62.67,62.44,62.47,9335.0,56.0069,56.0605,55.8548,55.8816,9335.0
2020-12-14 12:20:00,62.46,62.48,62.42,62.48,5681.0,55.8727,55.8906,55.8369,55.8906,5681.0
2020-12-14 12:25:00,62.46,62.58,62.39,62.58,13147.0,55.8727,55.98,55.8101,55.98,13147.0
2020-12-14 12:30:00,62.58,62.58,62.47,62.51,8872.0,55.98,55.98,55.8816,55.9174,8872.0
2020-12-14 12:35:00,62.51,62.51,62.45,62.45,5482.0,55.9174,55.9174,55.8637,55.8637,5482.0
2020-12-14 12:40:00,62.45,62.46,62.27,62.3,5028.0,55.8637,55.8727,55.7027,55.7296,5028.0
2020-12-14 12:45:00,62.3,62.3,62.2,62.22,5388.0,55.7296,55.7296,55.6401,55.658,5388.0
2020-12-14 12:50:00,62.22,62.27,62.17,62.27,8210.0,55.658,55.7027,55.6133,55.7027,8210.0
2020-12-14 12:55:00,62.27,62.27,62.18,62.23,7850.0,55.7027,55.7027,55.6222,55.6669,7850.0
2020-12-14 13:00:00,62.24,62.29,62.23,62.23,4413.0,55.6759,55.7206,55.6669,55.6669,4413.0
2020-12-14 13:05:00,62.22,62.23,62.02,62.08,6944.0,55.658,55.6669,55.4791,55.5328,6944.0
2020-12-14 13:10:00,62.08,62.1,62.03,62.04,14812.0,55.5328,55.5506,55.488,55.497,14812.0
2020-12-14 13:15:00,62.03,62.05,61.98,62.02,10946.0,55.488,55.5059,55.4433,55.4791,10946.0
2020-12-14 13:20:00,62.02,62.1,61.98,61.98,9172.0,55.4791,55.5506,55.4433,55.4433,9172.0
2020-12-14 13:25:00,62.0,62.04,61.98,61.98,23015.0,55.4612,55.497,55.4433,55.4433,23015.0
2020-12-14 13:30:00,61.97,62.11,61.97,62.09,6598.0,55.4344,55.5596,55.4344,55.5417,6598.0
2020-12-14 13:35:00,62.09,62.09,61.99,62.02,16290.0,55.5417,55.5417,55.4522,55.4791,16290.0
2020-12-14 13:40:00,62.02,62.06,61.94,61.96,4884.0,55.4791,55.5149,55.4075,55.4254,4884.0
2020-12-14 13:45:00,61.98,62.0,61.86,61.89,6613.0,55.4433,55.4612,55.336,55.3628,6613.0
2020-12-14 13:50:00,61.88,61.93,61.87,61.91,4648.0,55.3538,55.3986,55.3449,55.3807,4648.0
2020-12-14 13:55:00,61.89,61.93,61.86,61.87,5164.0,55.3628,55.3986,55.336,55.3449,5164.0
2020-12-14 14:00:00,61.88,61.91,61.83,61.86,8272.0,55.3538,55.3807,55.3091,55.336,8272.0
2020-12-14 14:05:00,61.86,61.88,61.82,61.85,8022.0,55.336,55.3538,55.3002,55.327,8022.0
2020-12-14 14:10:00,61.84,61.84,61.72,61.72,9556.0,55.3181,55.3181,55.2107,55.2107,9556.0
2020-12-14 14:15:00,61.73,61.73,61.63,61.69,13342.0,55.2197,55.2197,55.1302,55.1839,13342.0
2020-12-14 14:20:00,61.67,61.68,61.57,61.59,6597.0,55.166,55.1749,55.0765,55.0944,6597.0
2020-12-14 14:25:00,61.59,61.64,61.46,61.55,43232.0,55.0944,55.1392,54.9781,55.0587,43232.0
2020-12-14 14:30:00,61.54,61.6,61.39,61.44,38912.0,55.0497,55.1034,54.9155,54.9603,38912.0
2020-12-14 14:35:00,61.48,61.5,61.33,61.41,44491.0,54.996,55.0139,54.8619,54.9334,44491.0
2020-12-14 14:40:00,61.43,61.66,61.42,61.66,44815.0,54.9513,55.1571,54.9424,55.1571,44815.0
2020-12-14 14:45:00,61.6,61.66,61.43,61.53,39840.0,55.1034,55.1571,54.9513,55.0408,39840.0
2020-12-14 14:50:00,61.55,61.74,61.51,61.74,39574.0,55.0587,55.2286,55.0229,55.2286,39574.0
2020-12-14 14:55:00,61.69,61.72,61.55,61.58,36784.0,55.1839,55.2107,55.0587,55.0855,36784.0
2020-12-14 15:00:00,61.58,61.65,61.41,61.6,46357.0,55.0855,55.1481,54.9334,55.1034,46357.0
2020-12-14 15:05:00,61.61,61.8,61.48,61.8,47533.0,55.1123,55.2823,54.996,55.2823,47533.0
2020-12-14 15:10:00,61.82,61.94,61.8,61.88,31064.0,55.3002,55.4075,55.2823,55.3538,31064.0
2020-12-14 15:15:00,61.85,61.9,61.8,61.88,26099.0,55.327,55.3717,55.2823,55.3538,26099.0
2020-12-14 15:20:00,61.89,62.13,61.88,62.04,49459.0,55.3628,55.5775,55.3538,55.497,49459.0
2020-12-14 15:25:00,62.06,62.07,61.79,61.88,39560.0,55.5149,55.5238,55.2733,55.3538,39560.0
2020-12-14 15:30:00,61.85,61.85,61.51,61.53,42681.0,55.327,55.327,55.0229,55.0408,42681.0
2020-12-14 15:35:00,61.53,61.66,61.44,61.46,45987.0,55.0408,55.1571,54.9603,54.9781,45987.0
2020-12-14 15:40:00,61.48,61.59,61.43,61.55,55301.0,54.996,55.0944,54.9513,55.0587,55301.0
2020-12-14 15:45:00,61.54,61.8,61.5,61.79,54820.0,55.0497,55.2823,55.0139,55.2733,54820.0
2020-12-14 15:50:00,61.76,61.78,61.54,61.78,27290.0,55.2465,55.2644,55.0497,55.2644,27290.0
2020-12-14 15:55:00,61.78,61.85,61.66,61.67,74341.0,55.2644,55.327,55.1571,55.166,74341.0
2020-12-15 09:30:00,62.27,62.63,62.16,62.59,37484.0,55.7027,56.0247,55.6043,55.989,37484.0
2020-12-15 09:35:00,62.51,62.63,62.32,62.42,9293.0,55.9174,56.0247,55.7474,55.8369,9293.0
2020-12-15 09:40:00,62.58,62.59,62.16,62.19,5918.0,55.98,55.989,55.6043,55.6312,5918.0
2020-12-15 09:45:00,62.22,62.27,61.99,62.02,2106.0,55.658,55.7027,55.4522,55.4791,2106.0
2020-12-15 09:50:00,62.1,62.2,61.95,61.97,5266.0,55.5506,55.6401,55.4165,55.4344,5266.0
2020-12-15 09:55:00,61.97,62.02,61.89,61.92,8484.0,55.4344,55.4791,55.3628,55.3896,8484.0
2020-12-15 10:00:00,61.94,62.14,61.88,61.95,19789.0,55.4075,55.5864,55.3538,55.4165,19789.0
2020-12-15 10:05:00,61.92,62.04,61.81,61.81,14778.0,55.3896,55.497,55.2912,55.2912,14778.0
2020-12-15 10:10:00,61.83,61.99,61.81,61.99,20374.0,55.3091,55.4522,55.2912,55.4522,20374.0
2020-12-15 10:15:00,61.94,61.99,61.84,61.93,15317.0,55.4075,55.4522,55.3181,55.3986,15317.0
2020-12-15 10:20:00,61.89,61.97,61.66,61.7,15878.0,55.3628,55.4344,55.1571,55.1928,15878.0
2020-12-15 10:25:00,61.69,61.69,61.49,61.63,13719.0,55.1839,55.1839,55.005,55.1302,13719.0
2020-12-15 10:30:00,61.62,61.76,61.6,61.7,15693.0,55.1213,55.2465,55.1034,55.1928,15693.0
2020-12-15 10:35:00,61.67,61.75,61.49,61.55,12637.0,55.166,55.2376,55.005,55.0587,12637.0
2020-12-15 10:40:00,61.52,61.66,61.45,61.66,14485.0,55.0318,55.1571,54.9692,55.1571,14485.0
2020-12-15 10:45:00,61.66,61.96,61.63,61.96,16376.0,55.1571,55.4254,55.1302,55.4254,16376.0
2020-12-15 10:50:00,61.92,61.97,61.8,61.92,18647.0,55.3896,55.4344,55.2823,55.3896,18647.0
2020-12-15 10:55:00,61.92,62.03,61.9,62.01,14197.0,55.3896,55.488,55.3717,55.4701,14197.0
2020-12-15 11:00:00,62.0,62.05,61.88,61.9,14892.0,55.4612,55.5059,55.3538,55.3717,14892.0
2020-12-15 11:05:00,61.89,61.99,61.82,61.96,15461.0,55.3628,55.4522,55.3002,55.4254,15461.0
2020-12-15 11:10:00,61.95,62.06,61.93,62.02,16295.0,55.4165,55.5149,55.3986,55.4791,16295.0
2020-12-15 11:15:00,61.96,61.99,61.87,61.95,12684.0,55.4254,55.4522,55.3449,55.4165,12684.0
2020-12-15 11:20:00,62.0,62.02,61.8,61.91,13779.0,55.4612,55.4791,55.2823,55.3807,13779.0
2020-12-15 11:25:00,61.95,61.99,61.83,61.91,11115.0,55.4165,55.4522,55.3091,55.3807,11115.0
2020-12-15 11:30:00,61.82,61.96,61.77,61.96,11038.0,55.3002,55.4254,55.2554,55.4254,11038.0
2020-12-15 11:35:00,61.89,61.99,61.84,61.85,15629.0,55.3628,55.4522,55.3181,55.327,15629.0
2020-12-15 11:40:00,61.89,61.93,61.82,61.92,18830.0,55.3628,55.3986,55.3002,55.3896,18830.0
2020-12-15 11:45:00,61.91,61.92,61.78,61.78,15377.0,55.3807,55.3896,55.2644,55.2644,15377.0
2020-12-15 11:50:00,61.8,61.86,61.68,61.72,13675.0,55.2823,55.336,55.1749,55.2107,13675.0
2020-12-15 11:55:00,61.73,61.87,61.71,61.87,12485.0,55.2197,55.3449,55.2018,55.3449,12485.0
2020-12-15 12:00:00,61.87,61.91,61.79,61.8,19808.0,55.3449,55.3807,55.2733,55.2823,19808.0
2020-12-15 12:05:00,61.84,61.89,61.79,61.82,23414.0,55.3181,55.3628,55.2733,55.3002,23414.0
2020-12-15 12:10:00,61.82,61.85,61.73,61.83,17675.0,55.3002,55.327,55.2197,55.3091,17675.0
2020-12-15 12:15:00,61.83,61.88,61.81,61.81,18029.0,55.3091,55.3538,55.2912,55.2912,18029.0
2020-12-15 12:20:00,61.8,61.89,61.78,61.84,21497.0,55.2823,55.3628,55.2644,55.3181,21497.0
2020-12-15 12:25:00,61.89,62.0,61.87,62.0,17305.0,55.3628,55.4612,55.3449,55.4612,17305.0
2020-12-15 12:30:00,62.0,62.01,61.88,61.91,17083.0,55.4612,55.4701,55.3538,55.3807,17083.0
2020-12-15 12:35:00,61.91,61.94,61.86,61.88,17795.0,55.3807,55.4075,55.336,55.3538,17795.0
2020-12-15 12:40:00,61.91,61.93,61.86,61.89,15965.0,55.3807,55.3986,55.336,55.3628,15965.0
2020-12-15 12:45:00,61.9,61.97,61.85,61.94,15991.0,55.3717,55.4344,55.327,55.4075,15991.0
2020-12-15 12:50:00,61.95,62.0,61.91,61.97,17640.0,55.4165,55.4612,55.3807,55.4344,17640.0
2020-12-15 12:55:00,61.99,62.04,61.93,61.97,21567.0,55.4522,55.497,55.3986,55.4344,21567.0
2020-12-15 13:00:00,62.0,62.09,61.96,62.05,19864.0,55.4612,55.5417,55.4254,55.5059,19864.0
2020-12-15 13:05:00,62.08,62.28,62.05,62.24,16832.0,55.5328,55.7117,55.5059,55.6759,16832.0
2020-12-15 13:10:00,62.26,62.28,62.14,62.17,15436.0,55.6938,55.7117,55.5864,55.6133,15436.0
2020-12-15 13:15:00,62.19,62.38,62.19,62.33,18103.0,55.6312,55.8011,55.6312,55.7564,18103.0
2020-12-15 13:20:00,62.38,62.41,62.16,62.23,16550.0,55.8011,55.828,55.6043,55.6669,16550.0
2020-12-15 13:25:00,62.26,62.37,62.22,62.33,14594.0,55.6938,55.7922,55.658,55.7564,14594.0
2020-12-15 13:30:00,62.32,62.37,62.27,62.31,16352.0,55.7474,55.7922,55.7027,55.7385,16352.0
2020-12-15 13:35:00,62.33,62.33,62.25,62.3,12723.0,55.7564,55.7564,55.6848,55.7296,12723.0
2020-12-15 13:40:00,62.29,62.33,62.14,62.22,19134.0,55.7206,55.7564,55.5864,55.658,19134.0
2020-12-15 13:45:00,62.2,62.26,62.15,62.21,20986.0,55.6401,55.6938,55.5954,55.649,20986.0
2020-12-15 13:50:00,62.22,62.35,62.22,62.24,16831.0,55.658,55.7743,55.658,55.6759,16831.0
2020-12-15 13:55:00,62.26,62.36,62.25,62.29,16608.0,55.6938,55.7832,55.6848,55.7206,16608.0
2020-12-15 14:00:00,62.3,62.3,62.13,62.14,16239.0,55.7296,55.7296,55.5775,55.5864,16239.0
2020-12-15 14:05:00,62.14,62.28,62.14,62.24,14755.0,55.5864,55.7117,55.5864,55.6759,14755.0
2020-12-15 14:10:00,62.23,62.4,62.22,62.35,10524.0,55.6669,55.819,55.658,55.7743,10524.0
2020-12-15 14:15:00,62.36,62.43,62.36,62.43,10366.0,55.7832,55.8458,55.7832,55.8458,10366.0
2020-12-15 14:20:00,62.43,62.51,62.41,62.5,13183.0,55.8458,55.9174,55.828,55.9085,13183.0
2020-12-15 14:25:00,62.49,62.6,62.48,62.53,12120.0,55.8995,55.9979,55.8906,55.9353,12120.0
2020-12-15 14:30:00,62.54,62.59,62.46,62.46,14004.0,55.9442,55.989,55.8727,55.8727,14004.0
2020-12-15 14:35:00,62.47,62.61,62.47,62.59,17621.0,55.8816,56.0069,55.8816,55.989,17621.0
2020-12-15 14:40:00,62.61,62.65,62.55,62.65,13659.0,56.0069,56.0426,55.9532,56.0426,13659.0
2020-12-15 14:45:00,62.66,62.78,62.66,62.72,16285.0,56.0516,56.1589,56.0516,56.1053,16285.0
2020-12-15 14:50:00,62.73,62.8,62.59,62.6,19915.0,56.1142,56.1768,55.989,55.9979,19915.0
2020-12-15 14:55:00,62.63,62.69,62.59,62.68,17786.0,56.0247,56.0784,55.989,56.0695,17786.0
2020-12-15 15:00:00,62.66,62.81,62.62,62.79,18486.0,56.0516,56.1858,56.0158,56.1679,18486.0
2020-12-15 15:05:00,62.79,62.79,62.69,62.71,19746.0,56.1679,56.1679,56.0784,56.0963,19746.0
2020-12-15 15:10:00,62.71,62.71,62.62,62.64,17339.0,56.0963,56.0963,56.0158,56.0337,17339.0
2020-12-15 15:15:00,62.62,62.72,62.6,62.64,21102.0,56.0158,56.1053,55.9979,56.0337,21102.0
2020-12-15 15:20:00,62.64,62.64,62.58,62.6,13295.0,56.0337,56.0337,55.98,55.9979,13295.0
2020-12-15 15:25:00,62.61,62.61,62.49,62.51,17038.0,56.0069,56.0069,55.8995,55.9174,17038.0
2020-12-15 15:30:00,62.49,62.56,62.43,62.5,23609.0,55.8995,55.9621,55.8458,55.9085,23609.0
2020-12-15 15:35:00,62.5,62.51,62.47,62.48,17112.0,55.9085,55.9174,55.8816,55.8906,17112.0
2020-12-15 15:40:00,62.47,62.5,62.41,62.46,15703.0,55.8816,55.9085,55.828,55.8727,15703.0
2020-12-15 15:45:00,62.46,62.58,62.44,62.53,17803.0,55.8727,55.98,55.8548,55.9353,17803.0
2020-12-15 15:50:00,62.52,62.57,62.45,62.53,21182.0,55.9264,55.9711,55.8637,55.9353,21182.0
2020-12-15 15:55:00,62.54,62.65,62.51,62.63,42545.0,55.9442,56.0426,55.9174,56.0247,42545.0
2020-12-16 09:30:00,64.01,64.45,63.95,64.45,119030.0,57.2592,57.6528,57.2055,57.6528,119030.0
2020-12-16 09:35:00,64.42,64.79,64.42,64.78,85411.0,57.626,57.9569,57.626,57.948,85411.0
2020-12-16 09:40:00,64.79,65.04,64.45,64.62,88906.0,57.9569,58.1806,57.6528,57.8049,88906.0
2020-12-16 09:45:00,64.56,64.63,64.15,64.31,15131.0,57.7512,57.8138,57.3844,57.5276,15131.0
2020-12-16 09:50:00,64.32,64.43,64.21,64.4,15823.0,57.5365,57.6349,57.4381,57.6081,15823.0
2020-12-16 09:55:00,64.4,64.46,64.34,64.34,18297.0,57.6081,57.6617,57.5544,57.5544,18297.0
2020-12-16 10:00:00,64.4,64.49,64.14,64.25,27211.0,57.6081,57.6886,57.3755,57.4739,27211.0
2020-12-16 10:05:00,64.23,64.51,64.21,64.48,20489.0,57.456,57.7065,57.4381,57.6796,20489.0
2020-12-16 10:10:00,64.48,64.5,64.33,64.46,27913.0,57.6796,57.6975,57.5455,57.6617,27913.0
2020-12-16 10:15:00,64.44,64.56,64.38,64.43,25287.0,57.6439,57.7512,57.5902,57.6349,25287.0
2020-12-16 10:20:00,64.47,64.5,64.35,64.5,32965.0,57.6707,57.6975,57.5634,57.6975,32965.0
2020-12-16 10:25:00,64.5,64.57,64.41,64.47,25296.0,57.6975,57.7601,57.617,57.6707,25296.0
2020-12-16 10:30:00,64.42,64.59,64.41,64.56,28774.0,57.626,57.778,57.617,57.7512,28774.0
2020-12-16 10:35:00,64.58,64.58,64.14,64.18,24150.0,57.7691,57.7691,57.3755,57.4113,24150.0
2020-12-16 10:40:00,64.22,64.48,64.19,64.36,36467.0,57.4471,57.6796,57.4202,57.5723,36467.0
2020-12-16 10:45:00,64.37,64.42,64.3,64.4,42905.0,57.5812,57.626,57.5186,57.6081,42905.0
2020-12-16 10:50:00,64.4,64.44,64.33,64.44,34515.0,57.6081,57.6439,57.5455,57.6439,34515.0
2020-12-16 10:55:00,64.42,64.48,64.34,64.47,23425.0,57.626,57.6796,57.5544,57.6707,23425.0
2020-12-16 11:00:00,64.47,64.5,64.32,64.38,22813.0,57.6707,57.6975,57.5365,57.5902,22813.0
2020-12-16 11:05:00,64.36,64.36,64.25,64.25,24053.0,57.5723,57.5723,57.4739,57.4739,24053.0
2020-12-16 11:10:00,64.27,64.27,63.95,64.01,25298.0,57.4918,57.4918,57.2055,57.2592,25298.0
2020-12-16 11:15:00,63.97,64.2,63.93,64.02,26157.0,57.2234,57.4292,57.1876,57.2682,26157.0
2020-12-16 11:20:00,64.03,64.16,63.96,64.1,37895.0,57.2771,57.3934,57.2145,57.3397,37895.0
2020-12-16 11:25:00,64.11,64.35,64.05,64.35,25398.0,57.3487,57.5634,57.295,57.5634,25398.0
2020-12-16 11:30:00,64.37,64.48,64.28,64.38,29262.0,57.5812,57.6796,57.5007,57.5902,29262.0
2020-12-16 11:35:00,64.4,64.4,64.13,64.24,27944.0,57.6081,57.6081,57.3666,57.465,27944.0
2020-12-16 11:40:00,64.25,64.33,64.24,64.32,17071.0,57.4739,57.5455,57.465,57.5365,17071.0
2020-12-16 11:45:00,64.34,64.56,64.31,64.42,21382.0,57.5544,57.7512,57.5276,57.626,21382.0
2020-12-16 11:50:00,64.42,64.44,64.28,64.28,22893.0,57.626,57.6439,57.5007,57.5007,22893.0
2020-12-16 11:55:00,64.31,64.33,64.21,64.25,22534.0,57.5276,57.5455,57.4381,57.4739,22534.0
2020-12-16 12:00:00,64.27,64.45,64.27,64.31,15434.0,57.4918,57.6528,57.4918,57.5276,15434.0
2020-12-16 12:05:00,64.26,64.29,64.15,64.15,19632.0,57.4828,57.5097,57.3844,57.3844,19632.0
2020-12-16 12:10:00,64.13,64.28,64.11,64.21,18380.0,57.3666,57.5007,57.3487,57.4381,18380.0
2020-12-16 12:15:00,64.2,64.29,64.11,64.23,19589.0,57.4292,57.5097,57.3487,57.456,19589.0
2020-12-16 12:20:00,64.22,64.31,64.14,64.27,29534.0,57.4471,57.5276,57.3755,57.4918,29534.0
2020-12-16 12:25:00,64.26,64.3,64.22,64.24,27126.0,57.4828,57.5186,57.4471,57.465,27126.0
2020-12-16 12:30:00,64.23,64.32,64.21,64.26,23735.0,57.456,57.5365,57.4381,57.4828,23735.0
2020-12-16 12:35:00,64.25,64.25,64.02,64.04,16070.0,57.4739,57.4739,57.2682,57.286,16070.0
2020-12-16 12:40:00,64.04,64.19,63.96,64.17,24749.0,57.286,57.4202,57.2145,57.4023,24749.0
2020-12-16 12:45:00,64.19,64.3,64.06,64.12,19321.0,57.4202,57.5186,57.3039,57.3576,19321.0
2020-12-16 12:50:00,64.1,64.16,64.07,64.13,20673.0,57.3397,57.3934,57.3129,57.3666,20673.0
2020-12-16 12:55:00,64.12,64.19,63.99,64.09,25221.0,57.3576,57.4202,57.2413,57.3308,25221.0
2020-12-16 13:00:00,64.11,64.14,63.99,64.0,23227.0,57.3487,57.3755,57.2413,57.2503,23227.0
2020-12-16 13:05:00,63.99,64.09,63.97,64.03,29933.0,57.2413,57.3308,57.2234,57.2771,29933.0
2020-12-16 13:10:00,64.03,64.14,63.97,64.14,21294.0,57.2771,57.3755,57.2234,57.3755,21294.0
2020-12-16 13:15:00,64.14,64.17,63.98,64.05,24423.0,57.3755,57.4023,57.2324,57.295,24423.0
2020-12-16 13:20:00,64.06,64.14,64.0,64.05,21731.0,57.3039,57.3755,57.2503,57.295,21731.0
2020-12-16 13:25:00,64.05,64.35,64.04,64.29,26092.0,57.295,57.5634,57.286,57.5097,26092.0
2020-12-16 13:30:00,64.31,64.41,64.24,64.26,21980.0,57.5276,57.617,57.465,57.4828,21980.0
2020-12-16 13:35:00,64.24,64.42,64.24,64.38,21768.0,57.465,57.626,57.465,57.5902,21768.0
2020-12-16 13:40:00,64.39,64.44,64.29,64.32,27435.0,57.5991,57.6439,57.5097,57.5365,27435.0
2020-12-16 13:45:00,64.3,64.48,64.29,64.44,19114.0,57.5186,57.6796,57.5097,57.6439,19114.0
2020-12-16 13:50:00,64.42,64.5,64.34,64.44,23009.0,57.626,57.6975,57.5544,57.6439,23009.0
2020-12-16 13:55:00,64.45,64.49,64.32,64.36,24716.0,57.6528,57.6886,57.5365,57.5723,24716.0
2020-12-16 14:00:00,64.39,64.51,64.31,64.34,24617.0,57.5991,57.7065,57.5276,57.5544,24617.0
2020-12-16 14:05:00,64.34,64.43,64.29,64.34,19145.0,57.5544,57.6349,57.5097,57.5544,19145.0
2020-12-16 14:10:00,64.32,64.36,64.22,64.23,16799.0,57.5365,57.5723,57.4471,57.456,16799.0
2020-12-16 14:15:00,64.22,64.38,64.2,64.37,23577.0,57.4471,57.5902,57.4292,57.5812,23577.0
2020-12-16 14:20:00,64.37,64.42,64.35,64.4,17138.0,57.5812,57.626,57.5634,57.6081,17138.0
2020-12-16 14:25:00,64.41,64.5,64.4,64.47,15818.0,57.617,57.6975,57.6081,57.6707,15818.0
2020-12-16 14:30:00,64.48,64.51,64.41,64.47,19231.0,57.6796,57.7065,57.617,57.6707,19231.0
2020-12-16 14:35:00,64.47,64.63,64.42,64.55,20340.0,57.6707,57.8138,57.626,57.7423,20340.0
2020-12-16 14:40:00,64.55,64.58,64.4,64.45,18144.0,57.7423,57.7691,57.6081,57.6528,18144.0
2020-12-16 14:45:00,64.45,64.58,64.4,64.56,18024.0,57.6528,57.7691,57.6081,57.7512,18024.0
2020-12-16 14:50:00,64.57,64.62,64.54,64.57,18402.0,57.7601,57.8049,57.7333,57.7601,18402.0
2020-12-16 14:55:00,64.54,64.74,64.53,64.74,18115.0,57.7333,57.9122,57.7244,57.9122,18115.0
2020-12-16 15:00:00,64.71,64.75,64.67,64.75,20474.0,57.8854,57.9212,57.8496,57.9212,20474.0
2020-12-16 15:05:00,64.75,64.75,64.64,64.66,19765.0,57.9212,57.9212,57.8228,57.8407,19765.0
2020-12-16 15:10:00,64.67,64.67,64.57,64.6,19227.0,57.8496,57.8496,57.7601,57.787,19227.0
2020-12-16 15:15:00,64.58,64.71,64.56,64.71,18460.0,57.7691,57.8854,57.7512,57.8854,18460.0
2020-12-16 15:20:00,64.68,64.73,64.6,64.67,26581.0,57.8585,57.9033,57.787,57.8496,26581.0
2020-12-16 15:25:00,64.66,64.66,64.5,64.55,26875.0,57.8407,57.8407,57.6975,57.7423,26875.0
2020-12-16 15:30:00,64.55,64.72,64.51,64.57,38666.0,57.7423,57.8943,57.7065,57.7601,38666.0
2020-12-16 15:35:00,64.58,64.6,64.31,64.39,31828.0,57.7691,57.787,57.5276,57.5991,31828.0
2020-12-16 15:40:00,64.4,64.43,64.31,64.38,19696.0,57.6081,57.6349,57.5276,57.5902,19696.0
2020-12-16 15:45:00,64.39,64.43,64.25,64.29,27500.0,57.5991,57.6349,57.4739,57.5097,27500.0
2020-12-16 15:50:00,64.27,64.33,64.08,64.08,45946.0,57.4918,57.5455,57.3218,57.3218,45946.0
2020-12-16 15:55:00,64.09,64.14,64.04,64.09,62331.0,57.3308,57.3755,57.286,57.3308,62331.0
2020-12-17 09:30:00,64.35,64.35,63.48,63.59,52924.0,57.5634,57.5634,56.7851,56.8835,52924.0
2020-12-17 09:35:00,63.63,63.84,63.46,63.61,28156.0,56.9193,57.1071,56.7672,56.9014,28156.0
2020-12-17 09:40:00,63.68,63.75,63.41,63.41,26603.0,56.964,57.0266,56.7225,56.7225,26603.0
2020-12-17 09:45:00,63.39,63.41,63.15,63.18,45073.0,56.7046,56.7225,56.4899,56.5167,45073.0
2020-12-17 09:50:00,63.17,63.38,63.15,63.37,13543.0,56.5078,56.6957,56.4899,56.6867,13543.0
2020-12-17 09:55:00,63.35,63.57,63.33,63.57,6449.0,56.6688,56.8656,56.6509,56.8656,6449.0
2020-12-17 10:00:00,63.62,63.64,63.46,63.5,10463.0,56.9103,56.9282,56.7672,56.803,10463.0
2020-12-17 10:05:00,63.49,63.56,63.42,63.46,8601.0,56.7941,56.8567,56.7314,56.7672,8601.0
2020-12-17 10:10:00,63.48,63.61,63.47,63.51,6304.0,56.7851,56.9014,56.7762,56.8119,6304.0
2020-12-17 10:15:00,63.55,63.74,63.51,63.69,20825.0,56.8477,57.0177,56.8119,56.973,20825.0
2020-12-17 10:20:00,63.67,63.67,63.44,63.6,26784.0,56.9551,56.9551,56.7493,56.8924,26784.0
2020-12-17 10:25:00,63.61,63.8,63.53,63.64,20681.0,56.9014,57.0714,56.8298,56.9282,20681.0
2020-12-17 10:30:00,63.64,63.72,63.53,63.58,24979.0,56.9282,56.9998,56.8298,56.8746,24979.0
2020-12-17 10:35:00,63.58,63.6,63.41,63.59,23146.0,56.8746,56.8924,56.7225,56.8835,23146.0
2020-12-17 10:40:00,63.59,63.59,63.44,63.51,23206.0,56.8835,56.8835,56.7493,56.8119,23206.0
2020-12-17 10:45:00,63.5,63.71,63.5,63.69,30553.0,56.803,56.9908,56.803,56.973,30553.0
2020-12-17 10:50:00,63.7,63.73,63.52,63.65,35404.0,56.9819,57.0087,56.8209,56.9372,35404.0
2020-12-17 10:55:00,63.61,63.61,63.5,63.51,23154.0,56.9014,56.9014,56.803,56.8119,23154.0
2020-12-17 11:00:00,63.51,63.72,63.51,63.65,19178.0,56.8119,56.9998,56.8119,56.9372,19178.0
2020-12-17 11:05:00,63.65,63.83,63.6,63.75,21182.0,56.9372,57.0982,56.8924,57.0266,21182.0
2020-12-17 11:10:00,63.74,64.16,63.74,64.08,23202.0,57.0177,57.3934,57.0177,57.3218,23202.0
2020-12-17 11:15:00,64.05,64.09,63.91,64.01,19125.0,57.295,57.3308,57.1698,57.2592,19125.0
2020-12-17 11:20:00,64.01,64.08,63.95,64.0,18404.0,57.2592,57.3218,57.2055,57.2503,18404.0
2020-12-17 11:25:00,64.01,64.12,63.98,64.0,22906.0,57.2592,57.3576,57.2324,57.2503,22906.0
2020-12-17 11:30:00,63.97,64.15,63.91,64.15,28213.0,57.2234,57.3844,57.1698,57.3844,28213.0
2020-12-17 11:35:00,64.13,64.21,64.11,64.18,23709.0,57.3666,57.4381,57.3487,57.4113,23709.0
2020-12-17 11:40:00,64.18,64.24,64.06,64.06,16944.0,57.4113,57.465,57.3039,57.3039,16944.0
2020-12-17 11:45:00,64.1,64.1,63.9,64.02,24451.0,57.3397,57.3397,57.1608,57.2682,24451.0
2020-12-17 11:50:00,64.02,64.1,64.0,64.05,21445.0,57.2682,57.3397,57.2503,57.295,21445.0
2020-12-17 11:55:00,64.06,64.11,64.0,64.11,18959.0,57.3039,57.3487,57.2503,57.3487,18959.0
2020-12-17 12:00:00,64.11,64.16,64.02,64.08,19708.0,57.3487,57.3934,57.2682,57.3218,19708.0
2020-12-17 12:05:00,64.03,64.1,63.94,63.94,15797.0,57.2771,57.3397,57.1966,57.1966,15797.0
2020-12-17 12:10:00,63.94,64.01,63.9,63.94,24816.0,57.1966,57.2592,57.1608,57.1966,24816.0
2020-12-17 12:15:00,63.9,63.98,63.84,63.85,18221.0,57.1608,57.2324,57.1071,57.1161,18221.0
2020-12-17 12:20:00,63.84,64.08,63.8,64.05,24268.0,57.1071,57.3218,57.0714,57.295,24268.0
2020-12-17 12:25:00,64.04,64.04,63.92,63.95,17706.0,57.286,57.286,57.1787,57.2055,17706.0
2020-12-17 12:30:00,63.96,64.01,63.93,64.0,21365.0,57.2145,57.2592,57.1876,57.2503,21365.0
2020-12-17 12:35:00,64.01,64.04,63.88,63.93,26947.0,57.2592,57.286,57.1429,57.1876,26947.0
2020-12-17 12:40:00,63.93,63.93,63.78,63.8,21076.0,57.1876,57.1876,57.0535,57.0714,21076.0
2020-12-17 12:45:00,63.81,63.98,63.8,63.96,23194.0,57.0803,57.2324,57.0714,57.2145,23194.0
2020-12-17 12:50:00,63.96,63.96,63.75,63.8,18304.0,57.2145,57.2145,57.0266,57.0714,18304.0
2020-12-17 12:55:00,63.78,64.0,63.77,63.95,20594.0,57.0535,57.2503,57.0445,57.2055,20594.0
2020-12-17 13:00:00,63.93,64.0,63.9,63.95,18014.0,57.1876,57.2503,57.1608,57.2055,18014.0
2020-12-17 13:05:00,63.93,63.95,63.82,63.89,18644.0,57.1876,57.2055,57.0892,57.1519,18644.0
2020-12-17 13:10:00,63.88,63.91,63.84,63.84,17398.0,57.1429,57.1698,57.1071,57.1071,17398.0
2020-12-17 13:15:00,63.85,63.95,63.84,63.89,17558.0,57.1161,57.2055,57.1071,57.1519,17558.0
2020-12-17 13:20:00,63.9,64.0,63.88,63.88,22481.0,57.1608,57.2503,57.1429,57.1429,22481.0
2020-12-17 13:25:00,63.87,63.98,63.83,63.98,21245.0,57.134,57.2324,57.0982,57.2324,21245.0
2020-12-17 13:30:00,63.98,64.01,63.89,63.95,20271.0,57.2324,57.2592,57.1519,57.2055,20271.0
2020-12-17 13:35:00,63.95,64.08,63.95,64.05,17240.0,57.2055,57.3218,57.2055,57.295,17240.0
2020-12-17 13:40:00,64.06,64.12,64.04,64.07,20371.0,57.3039,57.3576,57.286,57.3129,20371.0
2020-12-17 13:45:00,64.07,64.16,64.04,64.11,21717.0,57.3129,57.3934,57.286,57.3487,21717.0
2020-12-17 13:50:00,64.11,64.22,64.09,64.14,19926.0,57.3487,57.4471,57.3308,57.3755,19926.0
2020-12-17 13:55:00,64.13,64.22,64.09,64.16,22673.0,57.3666,57.4471,57.3308,57.3934,22673.0
2020-12-17 14:00:00,64.19,64.19,64.08,64.15,19701.0,57.4202,57.4202,57.3218,57.3844,19701.0
2020-12-17 14:05:00,64.16,64.25,64.16,64.17,15534.0,57.3934,57.4739,57.3934,57.4023,15534.0
2020-12-17 14:10:00,64.18,64.23,64.12,64.2,26705.0,57.4113,57.456,57.3576,57.4292,26705.0
2020-12-17 14:15:00,64.19,64.26,64.14,64.2,29385.0,57.4202,57.4828,57.3755,57.4292,29385.0
2020-12-17 14:20:00,64.19,64.28,64.17,64.21,21507.0,57.4202,57.5007,57.4023,57.4381,21507.0
2020-12-17 14:25:00,64.2,64.25,64.13,64.15,20883.0,57.4292,57.4739,57.3666,57.3844,20883.0
2020-12-17 14:30:00,64.17,64.25,64.14,64.15,20909.0,57.4023,57.4739,57.3755,57.3844,20909.0
2020-12-17 14:35:00,64.14,64.22,64.14,64.15,18617.0,57.3755,57.4471,57.3755,57.3844,18617.0
2020-12-17 14:40:00,64.16,64.22,64.13,64.15,22903.0,57.3934,57.4471,57.3666,57.3844,22903.0
2020-12-17 14:45:00,64.17,64.2,64.14,64.16,15784.0,57.4023,57.4292,57.3755,57.3934,15784.0
2020-12-17 14:50:00,64.17,64.24,64.15,64.2,18949.0,57.4023,57.465,57.3844,57.4292,18949.0
2020-12-17 14:55:00,64.21,64.22,64.14,64.15,22008.0,57.4381,57.4471,57.3755,57.3844,22008.0
2020-12-17 15:00:00,64.16,64.19,64.11,64.18,31952.0,57.3934,57.4202,57.3487,57.4113,31952.0
2020-12-17 15:05:00,64.18,64.2,64.09,64.19,23275.0,57.4113,57.4292,57.3308,57.4202,23275.0
2020-12-17 15:10:00,64.18,64.2,64.01,64.03,29573.0,57.4113,57.4292,57.2592,57.2771,29573.0
2020-12-17 15:15:00,64.02,64.08,64.0,64.08,33409.0,57.2682,57.3218,57.2503,57.3218,33409.0
2020-12-17 15:20:00,64.08,64.09,63.93,63.95,36286.0,57.3218,57.3308,57.1876,57.2055,36286.0
2020-12-17 15:25:00,63.93,64.01,63.88,63.88,28222.0,57.1876,57.2592,57.1429,57.1429,28222.0
2020-12-17 15:30:00,63.88,63.93,63.84,63.89,39406.0,57.1429,57.1876,57.1071,57.1519,39406.0
2020-12-17 15:35:00,63.9,63.98,63.88,63.97,25150.0,57.1608,57.2324,57.1429,57.2234,25150.0
2020-12-17 15:40:00,63.97,64.03,63.95,64.02,26686.0,57.2234,57.2771,57.2055,57.2682,26686.0
2020-12-17 15:45:00,64.02,64.05,63.96,63.98,14581.0,57.2682,57.295,57.2145,57.2324,14581.0
2020-12-17 15:50:00,63.98,64.09,63.97,64.07,38579.0,57.2324,57.3308,57.2234,57.3129,38579.0
2020-12-17 15:55:00,64.08,64.15,64.03,64.09,90937.0,57.3218,57.3844,57.2771,57.3308,90937.0
2020-12-18 09:30:00,64.2,64.54,63.81,64.54,159813.0,57.4292,57.7333,57.0803,57.7333,159813.0
2020-12-18 09:35:00,64.51,64.62,64.45,64.51,34716.0,57.7065,57.8049,57.6528,57.7065,34716.0
2020-12-18 09:40:00,64.44,64.49,64.31,64.36,8197.0,57.6439,57.6886,57.5276,57.5723,8197.0
2020-12-18 09:45:00,64.37,64.62,64.33,64.48,31294.0,57.5812,57.8049,57.5455,57.6796,31294.0
2020-12-18 09:50:00,64.49,64.6,64.43,64.46,5765.0,57.6886,57.787,57.6349,57.6617,5765.0
2020-12-18 09:55:00,64.46,64.62,64.46,64.62,202142.0,57.6617,57.8049,57.6617,57.8049,202142.0
2020-12-18 10:00:00,64.6,64.66,64.43,64.43,5716.0,57.787,57.8407,57.6349,57.6349,5716.0
2020-12-18 10:05:00,64.42,64.57,64.27,64.56,5608.0,57.626,57.7601,57.4918,57.7512,5608.0
2020-12-18 10:10:00,64.61,64.69,64.59,64.64,4791.0,57.7959,57.8675,57.778,57.8228,4791.0
2020-12-18 10:15:00,64.67,64.77,64.6,64.76,5984.0,57.8496,57.9391,57.787,57.9301,5984.0
2020-12-18 10:20:00,64.71,64.72,64.57,64.62,7893.0,57.8854,57.8943,57.7601,57.8049,7893.0
2020-12-18 10:25:00,64.65,64.65,64.5,64.54,3715.0,57.8317,57.8317,57.6975,57.7333,3715.0
2020-12-18 10:30:00,64.55,64.57,64.44,64.44,4069.0,57.7423,57.7601,57.6439,57.6439,4069.0
2020-12-18 10:35:00,64.48,64.58,64.43,64.58,13340.0,57.6796,57.7691,57.6349,57.7691,13340.0
2020-12-18 10:40:00,64.59,64.71,64.59,64.7,4609.0,57.778,57.8854,57.778,57.8764,4609.0
2020-12-18 10:45:00,64.68,64.68,64.48,64.48,8359.0,57.8585,57.8585,57.6796,57.6796,8359.0
2020-12-18 10:50:00,64.51,64.58,64.46,64.51,12908.0,57.7065,57.7691,57.6617,57.7065,12908.0
2020-12-18 10:55:00,64.51,64.52,64.41,64.46,6046.0,57.7065,57.7154,57.617,57.6617,6046.0
2020-12-18 11:00:00,64.47,64.51,64.42,64.48,6346.0,57.6707,57.7065,57.626,57.6796,6346.0
2020-12-18 11:05:00,64.48,64.48,64.31,64.31,3616.0,57.6796,57.6796,57.5276,57.5276,3616.0
2020-12-18 11:10:00,64.29,64.29,64.06,64.06,3559.0,57.5097,57.5097,57.3039,57.3039,3559.0
2020-12-18 11:15:00,64.01,64.03,63.92,64.0,12854.0,57.2592,57.2771,57.1787,57.2503,12854.0
2020-12-18 11:20:00,64.05,64.13,64.03,64.13,3466.0,57.295,57.3666,57.2771,57.3666,3466.0
2020-12-18 11:25:00,64.17,64.28,64.16,64.28,4613.0,57.4023,57.5007,57.3934,57.5007,4613.0
2020-12-18 11:30:00,64.28,64.31,64.21,64.28,4922.0,57.5007,57.5276,57.4381,57.5007,4922.0
2020-12-18 11:35:00,64.26,64.31,64.17,64.3,7332.0,57.4828,57.5276,57.4023,57.5186,7332.0
2020-12-18 11:40:00,64.28,64.34,64.28,64.32,6377.0,57.5007,57.5544,57.5007,57.5365,6377.0
2020-12-18 11:45:00,64.32,64.35,64.29,64.33,7487.0,57.5365,57.5634,57.5097,57.5455,7487.0
2020-12-18 11:50:00,64.32,64.36,64.31,64.36,4641.0,57.5365,57.5723,57.5276,57.5723,4641.0
2020-12-18 11:55:00,64.37,64.41,64.3,64.39,26875.0,57.5812,57.617,57.5186,57.5991,26875.0
2020-12-18 12:00:00,64.41,64.45,64.35,64.43,7117.0,57.617,57.6528,57.5634,57.6349,7117.0
2020-12-18 12:05:00,64.45,64.46,64.41,64.41,3461.0,57.6528,57.6617,57.617,57.617,3461.0
2020-12-18 12:10:00,64.42,64.42,64.36,64.37,4155.0,57.626,57.626,57.5723,57.5812,4155.0
2020-12-18 12:15:00,64.37,64.48,64.37,64.47,6868.0,57.5812,57.6796,57.5812,57.6707,6868.0
2020-12-18 12:20:00,64.45,64.45,64.4,64.4,5294.0,57.6528,57.6528,57.6081,57.6081,5294.0
2020-12-18 12:25:00,64.41,64.42,64.34,64.34,4162.0,57.617,57.626,57.5544,57.5544,4162.0
2020-12-18 12:30:00,64.34,64.34,64.27,64.27,5597.0,57.5544,57.5544,57.4918,57.4918,5597.0
2020-12-18 12:35:00,64.27,64.31,64.25,64.29,4261.0,57.4918,57.5276,57.4739,57.5097,4261.0
2020-12-18 12:40:00,64.3,64.36,64.29,64.36,3090.0,57.5186,57.5723,57.5097,57.5723,3090.0
2020-12-18 12:45:00,64.33,64.34,64.3,64.31,23123.0,57.5455,57.5544,57.5186,57.5276,23123.0
2020-12-18 12:50:00,64.32,64.37,64.31,64.32,9153.0,57.5365,57.5812,57.5276,57.5365,9153.0
2020-12-18 12:55:00,64.32,64.37,64.32,64.35,5611.0,57.5365,57.5812,57.5365,57.5634,5611.0
2020-12-18 13:00:00,64.34,64.34,64.23,64.24,10462.0,57.5544,57.5544,57.456,57.465,10462.0
2020-12-18 13:05:00,64.23,64.27,64.22,64.26,3187.0,57.456,57.4918,57.4471,57.4828,3187.0
2020-12-18 13:10:00,64.24,64.34,64.22,64.34,8322.0,57.465,57.5544,57.4471,57.5544,8322.0
2020-12-18 13:15:00,64.31,64.39,64.31,64.39,16198.0,57.5276,57.5991,57.5276,57.5991,16198.0
2020-12-18 13:20:00,64.38,64.39,64.32,64.36,7437.0,57.5902,57.5991,57.5365,57.5723,7437.0
2020-12-18 13:25:00,64.35,64.41,64.35,64.38,3120.0,57.5634,57.617,57.5634,57.5902,3120.0
2020-12-18 13:30:00,64.39,64.4,64.31,64.35,5833.0,57.5991,57.6081,57.5276,57.5634,5833.0
2020-12-18 13:35:00,64.36,64.37,64.33,64.36,9810.0,57.5723,57.5812,57.5455,57.5723,9810.0
2020-12-18 13:40:00,64.35,64.37,64.32,64.36,7863.0,57.5634,57.5812,57.5365,57.5723,7863.0
2020-12-18 13:45:00,64.36,64.38,64.34,64.36,6558.0,57.5723,57.5902,57.5544,57.5723,6558.0
2020-12-18 13:50:00,64.38,64.38,64.3,64.3,7989.0,57.5902,57.5902,57.5186,57.5186,7989.0
2020-12-18 13:55:00,64.31,64.31,64.29,64.3,3091.0,57.5276,57.5276,57.5097,57.5186,3091.0
2020-12-18 14:00:00,64.29,64.31,64.29,64.3,30184.0,57.5097,57.5276,57.5097,57.5186,30184.0
2020-12-18 14:05:00,64.31,64.37,64.29,64.3,7498.0,57.5276,57.5812,57.5097,57.5186,7498.0
2020-12-18 14:10:00,64.32,64.32,64.21,64.31,5055.0,57.5365,57.5365,57.4381,57.5276,5055.0
2020-12-18 14:15:00,64.28,64.29,64.22,64.28,18684.0,57.5007,57.5097,57.4471,57.5007,18684.0
2020-12-18 14:20:00,64.27,64.34,64.26,64.34,7064.0,57.4918,57.5544,57.4828,57.5544,7064.0
2020-12-18 14:25:00,64.33,64.46,64.29,64.46,11889.0,57.5455,57.6617,57.5097,57.6617,11889.0
2020-12-18 14:30:00,64.47,64.51,64.47,64.48,7282.0,57.6707,57.7065,57.6707,57.6796,7282.0
2020-12-18 14:35:00,64.48,64.63,64.48,64.58,16019.0,57.6796,57.8138,57.6796,57.7691,16019.0
2020-12-18 14:40:00,64.59,64.6,64.49,64.5,8313.0,57.778,57.787,57.6886,57.6975,8313.0
2020-12-18 14:45:00,64.52,64.53,64.47,64.53,21609.0,57.7154,57.7244,57.6707,57.7244,21609.0
2020-12-18 14:50:00,64.53,64.54,64.47,64.49,17423.0,57.7244,57.7333,57.6707,57.6886,17423.0
2020-12-18 14:55:00,64.5,64.6,64.43,64.57,41879.0,57.6975,57.787,57.6349,57.7601,41879.0
2020-12-18 15:00:00,64.59,64.65,64.55,64.63,11540.0,57.778,57.8317,57.7423,57.8138,11540.0
2020-12-18 15:05:00,64.63,64.81,64.62,64.81,27094.0,57.8138,57.9748,57.8049,57.9748,27094.0
2020-12-18 15:10:00,64.78,64.78,64.66,64.72,13992.0,57.948,57.948,57.8407,57.8943,13992.0
2020-12-18 15:15:00,64.73,64.77,64.6,64.68,13949.0,57.9033,57.9391,57.787,57.8585,13949.0
2020-12-18 15:20:00,64.67,64.69,64.52,64.69,15983.0,57.8496,57.8675,57.7154,57.8675,15983.0
2020-12-18 15:25:00,64.68,64.68,64.55,64.56,11292.0,57.8585,57.8585,57.7423,57.7512,11292.0
2020-12-18 15:30:00,64.57,64.72,64.56,64.69,11370.0,57.7601,57.8943,57.7512,57.8675,11370.0
2020-12-18 15:35:00,64.68,64.7,64.56,64.58,15199.0,57.8585,57.8764,57.7512,57.7691,15199.0
2020-12-18 15:40:00,64.58,64.78,64.54,64.72,20479.0,57.7691,57.948,57.7333,57.8943,20479.0
2020-12-18 15:45:00,64.73,64.82,64.72,64.8,24244.0,57.9033,57.9838,57.8943,57.9659,24244.0
2020-12-18 15:50:00,64.78,64.93,64.45,64.63,112023.0,57.948,58.0822,57.6528,57.8138,112023.0
2020-12-18 15:55:00,64.63,64.89,64.63,64.82,104262.0,57.8138,58.0464,57.8138,57.9838,104262.0
2020-12-21 09:30:00,63.58,64.02,63.18,63.56,47565.0,56.8746,57.2682,56.5167,56.8567,47565.0
2020-12-21 09:35:00,63.6,63.74,63.42,63.51,29763.0,56.8924,57.0177,56.7314,56.8119,29763.0
2020-12-21 09:40:00,63.51,63.79,63.36,63.79,13696.0,56.8119,57.0624,56.6778,57.0624,13696.0
2020-12-21 09:45:00,63.83,64.09,63.82,63.93,18108.0,57.0982,57.3308,57.0892,57.1876,18108.0
2020-12-21 09:50:00,63.94,64.06,63.85,63.87,25187.0,57.1966,57.3039,57.1161,57.134,25187.0
2020-12-21 09:55:00,63.89,64.2,63.88,64.07,17723.0,57.1519,57.4292,57.1429,57.3129,17723.0
2020-12-21 10:00:00,64.09,64.16,63.68,63.78,17650.0,57.3308,57.3934,56.964,57.0535,17650.0
2020-12-21 10:05:00,63.71,63.71,63.54,63.59,7515.0,56.9908,56.9908,56.8388,56.8835,7515.0
2020-12-21 10:10:00,63.6,63.65,63.47,63.5,62592.0,56.8924,56.9372,56.7762,56.803,62592.0
2020-12-21 10:15:00,63.49,63.67,63.41,63.45,16744.0,56.7941,56.9551,56.7225,56.7583,16744.0
2020-12-21 10:20:00,63.42,63.55,63.32,63.51,16650.0,56.7314,56.8477,56.642,56.8119,16650.0
2020-12-21 10:25:00,63.52,63.61,63.42,63.46,8023.0,56.8209,56.9014,56.7314,56.7672,8023.0
2020-12-21 10:30:00,63.49,63.54,63.43,63.52,7801.0,56.7941,56.8388,56.7404,56.8209,7801.0
2020-12-21 10:35:00,63.55,63.6,63.39,63.6,58525.0,56.8477,56.8924,56.7046,56.8924,58525.0
2020-12-21 10:40:00,63.63,63.67,63.53,63.67,7014.0,56.9193,56.9551,56.8298,56.9551,7014.0
2020-12-21 10:45:00,63.64,63.76,63.61,63.74,5180.0,56.9282,57.0356,56.9014,57.0177,5180.0
2020-12-21 10:50:00,63.77,63.81,63.67,63.75,6498.0,57.0445,57.0803,56.9551,57.0266,6498.0
2020-12-21 10:55:00,63.73,63.84,63.71,63.71,3817.0,57.0087,57.1071,56.9908,56.9908,3817.0
2020-12-21 11:00:00,63.71,63.77,63.67,63.73,5440.0,56.9908,57.0445,56.9551,57.0087,5440.0
2020-12-21 11:05:00,63.77,63.85,63.75,63.85,2000.0,57.0445,57.1161,57.0266,57.1161,2000.0
2020-12-21 11:10:00,63.85,63.9,63.83,63.9,7100.0,57.1161,57.1608,57.0982,57.1608,7100.0
2020-12-21 11:15:00,63.9,63.94,63.88,63.92,7051.0,57.1608,57.1966,57.1429,57.1787,7051.0
2020-12-21 11:20:00,63.92,64.05,63.92,63.99,11922.0,57.1787,57.295,57.1787,57.2413,11922.0
2020-12-21 11:25:00,63.99,64.17,63.95,64.12,14405.0,57.2413,57.4023,57.2055,57.3576,14405.0
2020-12-21 11:30:00,64.14,64.16,63.97,63.97,2222.0,57.3755,57.3934,57.2234,57.2234,2222.0
2020-12-21 11:35:00,63.98,64.05,63.97,64.03,5640.0,57.2324,57.295,57.2234,57.2771,5640.0
2020-12-21 11:40:00,64.07,64.14,64.05,64.06,8450.0,57.3129,57.3755,57.295,57.3039,8450.0
2020-12-21 11:45:00,64.08,64.09,63.73,63.73,8061.0,57.3218,57.3308,57.0087,57.0087,8061.0
2020-12-21 11:50:00,63.72,63.76,63.71,63.73,2828.0,56.9998,57.0356,56.9908,57.0087,2828.0
2020-12-21 11:55:00,63.75,63.75,63.68,63.71,4026.0,57.0266,57.0266,56.964,56.9908,4026.0
2020-12-21 12:00:00,63.71,63.85,63.69,63.85,3412.0,56.9908,57.1161,56.973,57.1161,3412.0
2020-12-21 12:05:00,63.83,63.88,63.81,63.85,4353.0,57.0982,57.1429,57.0803,57.1161,4353.0
2020-12-21 12:10:00,63.85,63.86,63.81,63.81,1349.0,57.1161,57.125,57.0803,57.0803,1349.0
2020-12-21 12:15:00,63.82,63.87,63.82,63.84,1563.0,57.0892,57.134,57.0892,57.1071,1563.0
2020-12-21 12:20:00,63.83,63.93,63.82,63.93,2498.0,57.0982,57.1876,57.0892,57.1876,2498.0
2020-12-21 12:25:00,63.95,64.01,63.91,64.01,3553.0,57.2055,57.2592,57.1698,57.2592,3553.0
2020-12-21 12:30:00,64.02,64.07,64.02,64.06,4984.0,57.2682,57.3129,57.2682,57.3039,4984.0
2020-12-21 12:35:00,64.08,64.12,64.07,64.07,3890.0,57.3218,57.3576,57.3129,57.3129,3890.0
2020-12-21 12:40:00,64.07,64.07,64.01,64.05,2200.0,57.3129,57.3129,57.2592,57.295,2200.0
2020-12-21 12:45:00,64.05,64.16,64.04,64.16,2134.0,57.295,57.3934,57.286,57.3934,2134.0
2020-12-21 12:50:00,64.15,64.23,64.14,64.23,8433.0,57.3844,57.456,57.3755,57.456,8433.0
2020-12-21 12:55:00,64.24,64.24,64.2,64.21,2224.0,57.465,57.465,57.4292,57.4381,2224.0
2020-12-21 13:00:00,64.23,64.28,64.19,64.21,2495.0,57.456,57.5007,57.4202,57.4381,2495.0
2020-12-21 13:05:00,64.2,64.22,64.13,64.13,2728.0,57.4292,57.4471,57.3666,57.3666,2728.0
2020-12-21 13:10:00,64.14,64.21,64.13,64.16,4015.0,57.3755,57.4381,57.3666,57.3934,4015.0
2020-12-21 13:15:00,64.19,64.19,64.15,64.15,2715.0,57.4202,57.4202,57.3844,57.3844,2715.0
2020-12-21 13:20:00,64.15,64.15,64.05,64.1,2823.0,57.3844,57.3844,57.295,57.3397,2823.0
2020-12-21 13:25:00,64.1,64.18,64.08,64.11,2400.0,57.3397,57.4113,57.3218,57.3487,2400.0
2020-12-21 13:30:00,64.14,64.21,64.13,64.14,4429.0,57.3755,57.4381,57.3666,57.3755,4429.0
2020-12-21 13:35:00,64.15,64.15,64.08,64.11,2100.0,57.3844,57.3844,57.3218,57.3487,2100.0
2020-12-21 13:40:00,64.12,64.2,64.12,64.2,5147.0,57.3576,57.4292,57.3576,57.4292,5147.0
2020-12-21 13:45:00,64.19,64.19,64.08,64.11,3040.0,57.4202,57.4202,57.3218,57.3487,3040.0
2020-12-21 13:50:00,64.17,64.2,64.08,64.2,3498.0,57.4023,57.4292,57.3218,57.4292,3498.0
2020-12-21 13:55:00,64.18,64.18,64.12,64.12,4493.0,57.4113,57.4113,57.3576,57.3576,4493.0
2020-12-21 14:00:00,64.12,64.15,64.07,64.1,4781.0,57.3576,57.3844,57.3129,57.3397,4781.0
2020-12-21 14:05:00,64.09,64.11,64.05,64.05,3608.0,57.3308,57.3487,57.295,57.295,3608.0
2020-12-21 14:10:00,64.08,64.14,64.03,64.14,3484.0,57.3218,57.3755,57.2771,57.3755,3484.0
2020-12-21 14:15:00,64.13,64.19,64.12,64.19,4878.0,57.3666,57.4202,57.3576,57.4202,4878.0
2020-12-21 14:20:00,64.18,64.23,64.16,64.18,3029.0,57.4113,57.456,57.3934,57.4113,3029.0
2020-12-21 14:25:00,64.22,64.25,64.2,64.24,3056.0,57.4471,57.4739,57.4292,57.465,3056.0
2020-12-21 14:30:00,64.23,64.26,64.19,64.22,7970.0,57.456,57.4828,57.4202,57.4471,7970.0
2020-12-21 14:35:00,64.22,64.29,64.18,64.18,5428.0,57.4471,57.5097,57.4113,57.4113,5428.0
2020-12-21 14:40:00,64.19,64.19,64.11,64.12,9312.0,57.4202,57.4202,57.3487,57.3576,9312.0
2020-12-21 14:45:00,64.12,64.24,64.11,64.22,41407.0,57.3576,57.465,57.3487,57.4471,41407.0
2020-12-21 14:50:00,64.21,64.25,64.17,64.25,10150.0,57.4381,57.4739,57.4023,57.4739,10150.0
2020-12-21 14:55:00,64.25,64.26,64.18,64.2,8867.0,57.4739,57.4828,57.4113,57.4292,8867.0
2020-12-21 15:00:00,64.23,64.24,64.11,64.17,8481.0,57.456,57.465,57.3487,57.4023,8481.0
2020-12-21 15:05:00,64.16,64.16,64.1,64.13,10256.0,57.3934,57.3934,57.3397,57.3666,10256.0
2020-12-21 15:10:00,64.13,64.23,64.11,64.22,7640.0,57.3666,57.456,57.3487,57.4471,7640.0
2020-12-21 15:15:00,64.23,64.24,64.14,64.2,6797.0,57.456,57.465,57.3755,57.4292,6797.0
2020-12-21 15:20:00,64.21,64.23,64.19,64.22,6769.0,57.4381,57.456,57.4202,57.4471,6769.0
2020-12-21 15:25:00,64.23,64.24,64.16,64.2,7196.0,57.456,57.465,57.3934,57.4292,7196.0
2020-12-21 15:30:00,64.19,64.19,63.99,64.02,16116.0,57.4202,57.4202,57.2413,57.2682,16116.0
2020-12-21 15:35:00,64.04,64.27,64.04,64.27,15122.0,57.286,57.4918,57.286,57.4918,15122.0
2020-12-21 15:40:00,64.29,64.31,64.22,64.28,13721.0,57.5097,57.5276,57.4471,57.5007,13721.0
2020-12-21 15:45:00,64.26,64.35,64.25,64.32,15394.0,57.4828,57.5634,57.4739,57.5365,15394.0
2020-12-21 15:50:00,64.31,64.34,64.19,64.34,37416.0,57.5276,57.5544,57.4202,57.5544,37416.0
2020-12-21 15:55:00,64.35,64.62,64.35,64.54,61449.0,57.5634,57.8049,57.5634,57.7333,61449.0
2020-12-22 09:30:00,65.88,66.33,65.51,66.09,104011.0,58.932,59.3345,58.601,59.1198,104011.0
2020-12-22 09:35:00,66.1,66.46,65.97,66.39,55135.0,59.1288,59.4508,59.0125,59.3882,55135.0
2020-12-22 09:40:00,66.37,66.42,66.3,66.33,60663.0,59.3703,59.415,59.3077,59.3345,60663.0
2020-12-22 09:45:00,66.33,66.45,66.21,66.45,33886.0,59.3345,59.4419,59.2272,59.4419,33886.0
2020-12-22 09:50:00,66.46,66.47,66.19,66.24,37075.0,59.4508,59.4598,59.2093,59.254,37075.0
2020-12-22 09:55:00,66.25,66.39,66.22,66.25,24966.0,59.263,59.3882,59.2361,59.263,24966.0
2020-12-22 10:00:00,66.29,66.29,65.79,65.81,34121.0,59.2987,59.2987,58.8515,58.8694,34121.0
2020-12-22 10:05:00,65.79,65.92,65.75,65.91,27183.0,58.8515,58.9678,58.8157,58.9588,27183.0
2020-12-22 10:10:00,65.89,65.97,65.71,65.86,29926.0,58.9409,59.0125,58.7799,58.9141,29926.0
2020-12-22 10:15:00,65.87,66.02,65.82,65.99,18989.0,58.923,59.0572,58.8783,59.0304,18989.0
2020-12-22 10:20:00,66.0,66.05,65.9,66.01,24221.0,59.0393,59.0841,58.9499,59.0483,24221.0
2020-12-22 10:25:00,66.01,66.09,65.96,66.06,14781.0,59.0483,59.1198,59.0036,59.093,14781.0
2020-12-22 10:30:00,66.06,66.2,66.03,66.09,29124.0,59.093,59.2182,59.0662,59.1198,29124.0
2020-12-22 10:35:00,66.09,66.24,66.07,66.22,20913.0,59.1198,59.254,59.102,59.2361,20913.0
2020-12-22 10:40:00,66.22,66.22,66.08,66.08,16890.0,59.2361,59.2361,59.1109,59.1109,16890.0
2020-12-22 10:45:00,66.12,66.17,65.94,65.94,17704.0,59.1467,59.1914,58.9857,58.9857,17704.0
2020-12-22 10:50:00,65.95,66.06,65.93,66.06,12925.0,58.9946,59.093,58.9767,59.093,12925.0
2020-12-22 10:55:00,66.03,66.11,66.03,66.04,11174.0,59.0662,59.1377,59.0662,59.0751,11174.0
2020-12-22 11:00:00,66.06,66.08,65.95,66.04,14280.0,59.093,59.1109,58.9946,59.0751,14280.0
2020-12-22 11:05:00,66.07,66.11,65.97,66.04,10000.0,59.102,59.1377,59.0125,59.0751,10000.0
2020-12-22 11:10:00,66.03,66.08,65.83,65.95,11523.0,59.0662,59.1109,58.8873,58.9946,11523.0
2020-12-22 11:15:00,65.94,66.04,65.92,66.04,9126.0,58.9857,59.0751,58.9678,59.0751,9126.0
2020-12-22 11:20:00,66.03,66.04,65.9,66.02,9077.0,59.0662,59.0751,58.9499,59.0572,9077.0
2020-12-22 11:25:00,66.01,66.06,65.97,65.99,12436.0,59.0483,59.093,59.0125,59.0304,12436.0
2020-12-22 11:30:00,65.99,66.02,65.87,65.89,11200.0,59.0304,59.0572,58.923,58.9409,11200.0
2020-12-22 11:35:00,65.88,65.93,65.77,65.92,17073.0,58.932,58.9767,58.8336,58.9678,17073.0
2020-12-22 11:40:00,65.92,65.95,65.81,65.9,16064.0,58.9678,58.9946,58.8694,58.9499,16064.0
2020-12-22 11:45:00,65.9,65.9,65.73,65.81,12953.0,58.9499,58.9499,58.7978,58.8694,12953.0
2020-12-22 11:50:00,65.8,65.83,65.75,65.78,9630.0,58.8604,58.8873,58.8157,58.8425,9630.0
2020-12-22 11:55:00,65.77,65.94,65.74,65.9,10377.0,58.8336,58.9857,58.8068,58.9499,10377.0
2020-12-22 12:00:00,65.89,65.94,65.8,65.85,11493.0,58.9409,58.9857,58.8604,58.9052,11493.0
2020-12-22 12:05:00,65.84,65.85,65.76,65.79,10524.0,58.8962,58.9052,58.8246,58.8515,10524.0
2020-12-22 12:10:00,65.77,65.85,65.75,65.83,8324.0,58.8336,58.9052,58.8157,58.8873,8324.0
2020-12-22 12:15:00,65.83,65.91,65.81,65.88,10979.0,58.8873,58.9588,58.8694,58.932,10979.0
2020-12-22 12:20:00,65.87,65.99,65.85,65.99,11159.0,58.923,59.0304,58.9052,59.0304,11159.0
2020-12-22 12:25:00,65.97,66.05,65.96,65.98,9279.0,59.0125,59.0841,59.0036,59.0214,9279.0
2020-12-22 12:30:00,65.99,66.08,65.97,66.05,7842.0,59.0304,59.1109,59.0125,59.0841,7842.0
2020-12-22 12:35:00,66.08,66.15,66.07,66.15,12940.0,59.1109,59.1735,59.102,59.1735,12940.0
2020-12-22 12:40:00,66.16,66.22,66.12,66.19,8563.0,59.1825,59.2361,59.1467,59.2093,8563.0
2020-12-22 12:45:00,66.2,66.38,66.2,66.37,15468.0,59.2182,59.3793,59.2182,59.3703,15468.0
2020-12-22 12:50:00,66.37,66.5,66.37,66.42,22824.0,59.3703,59.4866,59.3703,59.415,22824.0
2020-12-22 12:55:00,66.44,66.5,66.37,66.44,14682.0,59.4329,59.4866,59.3703,59.4329,14682.0
2020-12-22 13:00:00,66.46,66.48,66.34,66.34,14514.0,59.4508,59.4687,59.3435,59.3435,14514.0
2020-12-22 13:05:00,66.33,66.4,66.29,66.39,14410.0,59.3345,59.3971,59.2987,59.3882,14410.0
2020-12-22 13:10:00,66.41,66.55,66.41,66.51,17949.0,59.4061,59.5313,59.4061,59.4955,17949.0
2020-12-22 13:15:00,66.5,66.54,66.48,66.52,11803.0,59.4866,59.5224,59.4687,59.5045,11803.0
2020-12-22 13:20:00,66.53,66.6,66.43,66.45,14040.0,59.5134,59.5761,59.424,59.4419,14040.0
2020-12-22 13:25:00,66.45,66.64,66.45,66.6,11400.0,59.4419,59.6118,59.4419,59.5761,11400.0
2020-12-22 13:30:00,66.6,66.66,66.57,66.61,17561.0,59.5761,59.6297,59.5492,59.585,17561.0
2020-12-22 13:35:00,66.61,66.68,66.57,66.66,15988.0,59.585,59.6476,59.5492,59.6297,15988.0
2020-12-22 13:40:00,66.65,66.65,66.52,66.56,19087.0,59.6208,59.6208,59.5045,59.5403,19087.0
2020-12-22 13:45:00,66.56,66.61,66.52,66.54,9473.0,59.5403,59.585,59.5045,59.5224,9473.0
2020-12-22 13:50:00,66.55,66.58,66.49,66.5,15541.0,59.5313,59.5582,59.4777,59.4866,15541.0
2020-12-22 13:55:00,66.5,66.56,66.44,66.47,13085.0,59.4866,59.5403,59.4329,59.4598,13085.0
2020-12-22 14:00:00,66.47,66.49,66.37,66.38,11867.0,59.4598,59.4777,59.3703,59.3793,11867.0
2020-12-22 14:05:00,66.37,66.39,66.2,66.23,13477.0,59.3703,59.3882,59.2182,59.2451,13477.0
2020-12-22 14:10:00,66.24,66.26,66.17,66.17,10673.0,59.254,59.2719,59.1914,59.1914,10673.0
2020-12-22 14:15:00,66.15,66.17,66.08,66.09,11121.0,59.1735,59.1914,59.1109,59.1198,11121.0
2020-12-22 14:20:00,66.11,66.12,66.05,66.06,11319.0,59.1377,59.1467,59.0841,59.093,11319.0
2020-12-22 14:25:00,66.09,66.14,66.05,66.1,11137.0,59.1198,59.1646,59.0841,59.1288,11137.0
2020-12-22 14:30:00,66.09,66.14,66.05,66.11,14872.0,59.1198,59.1646,59.0841,59.1377,14872.0
2020-12-22 14:35:00,66.12,66.15,66.06,66.14,24727.0,59.1467,59.1735,59.093,59.1646,24727.0
2020-12-22 14:40:00,66.14,66.21,66.14,66.19,17838.0,59.1646,59.2272,59.1646,59.2093,17838.0
2020-12-22 14:45:00,66.19,66.2,66.11,66.13,16129.0,59.2093,59.2182,59.1377,59.1556,16129.0
2020-12-22 14:50:00,66.14,66.21,66.12,66.14,13164.0,59.1646,59.2272,59.1467,59.1646,13164.0
2020-12-22 14:55:00,66.15,66.2,66.14,66.15,11865.0,59.1735,59.2182,59.1646,59.1735,11865.0
2020-12-22 15:00:00,66.16,66.2,66.13,66.15,16085.0,59.1825,59.2182,59.1556,59.1735,16085.0
2020-12-22 15:05:00,66.14,66.2,66.09,66.15,39741.0,59.1646,59.2182,59.1198,59.1735,39741.0
2020-12-22 15:10:00,66.14,66.19,66.07,66.19,14026.0,59.1646,59.2093,59.102,59.2093,14026.0
2020-12-22 15:15:00,66.18,66.2,66.13,66.18,16480.0,59.2004,59.2182,59.1556,59.2004,16480.0
2020-12-22 15:20:00,66.17,66.2,66.15,66.16,7343.0,59.1914,59.2182,59.1735,59.1825,7343.0
2020-12-22 15:25:00,66.16,66.17,66.13,66.16,15280.0,59.1825,59.1914,59.1556,59.1825,15280.0
2020-12-22 15:30:00,66.16,66.17,66.09,66.13,30091.0,59.1825,59.1914,59.1198,59.1556,30091.0
2020-12-22 15:35:00,66.13,66.13,65.94,65.94,20661.0,59.1556,59.1556,58.9857,58.9857,20661.0
2020-12-22 15:40:00,65.94,65.99,65.9,65.99,19521.0,58.9857,59.0304,58.9499,59.0304,19521.0
2020-12-22 15:45:00,65.98,66.0,65.94,65.94,18206.0,59.0214,59.0393,58.9857,58.9857,18206.0
2020-12-22 15:50:00,65.94,66.04,65.84,65.98,72810.0,58.9857,59.0751,58.8962,59.0214,72810.0
2020-12-22 15:55:00,65.99,66.19,65.96,66.19,133063.0,59.0304,59.2093,59.0036,59.2093,133063.0
2020-12-23 09:30:00,66.36,66.61,66.16,66.36,40806.0,59.3614,59.585,59.1825,59.3614,40806.0
2020-12-23 09:35:00,66.4,67.11,66.39,67.1,18716.0,59.3971,60.0323,59.3882,60.0233,18716.0
2020-12-23 09:40:00,67.15,67.3,67.07,67.28,22411.0,60.068,60.2022,59.9965,60.1843,22411.0
2020-12-23 09:45:00,67.26,67.55,67.26,67.5,50463.0,60.1664,60.4259,60.1664,60.3811,50463.0
2020-12-23 09:50:00,67.51,67.63,67.23,67.26,21751.0,60.3901,60.4974,60.1396,60.1664,21751.0
2020-12-23 09:55:00,67.25,67.32,67.12,67.16,7963.0,60.1575,60.2201,60.0412,60.077,7963.0
2020-12-23 10:00:00,67.19,67.32,67.02,67.31,11557.0,60.1038,60.2201,59.9518,60.2112,11557.0
2020-12-23 10:05:00,67.3,67.51,67.28,67.43,14795.0,60.2022,60.3901,60.1843,60.3185,14795.0
2020-12-23 10:10:00,67.41,67.43,67.07,67.12,15606.0,60.3006,60.3185,59.9965,60.0412,15606.0
2020-12-23 10:15:00,67.13,67.13,66.8,66.88,17868.0,60.0502,60.0502,59.755,59.8265,17868.0
2020-12-23 10:20:00,66.88,66.96,66.7,66.72,26029.0,59.8265,59.8981,59.6655,59.6834,26029.0
2020-12-23 10:25:00,66.72,66.85,66.7,66.82,9158.0,59.6834,59.7997,59.6655,59.7729,9158.0
2020-12-23 10:30:00,66.89,66.9,66.83,66.88,6141.0,59.8355,59.8444,59.7818,59.8265,6141.0
2020-12-23 10:35:00,66.89,67.0,66.88,66.94,9506.0,59.8355,59.9339,59.8265,59.8802,9506.0
2020-12-23 10:40:00,66.92,67.0,66.91,66.97,19381.0,59.8623,59.9339,59.8534,59.907,19381.0
2020-12-23 10:45:00,66.98,67.01,66.95,66.97,8905.0,59.916,59.9428,59.8891,59.907,8905.0
2020-12-23 10:50:00,66.99,67.0,66.94,66.97,9137.0,59.9249,59.9339,59.8802,59.907,9137.0
2020-12-23 10:55:00,66.96,67.01,66.94,66.96,15111.0,59.8981,59.9428,59.8802,59.8981,15111.0
2020-12-23 11:00:00,66.96,67.01,66.95,66.96,5432.0,59.8981,59.9428,59.8891,59.8981,5432.0
2020-12-23 11:05:00,66.96,66.99,66.94,66.95,10510.0,59.8981,59.9249,59.8802,59.8891,10510.0
2020-12-23 11:10:00,66.95,66.96,66.8,66.88,12941.0,59.8891,59.8981,59.755,59.8265,12941.0
2020-12-23 11:15:00,66.85,66.86,66.82,66.83,3897.0,59.7997,59.8086,59.7729,59.7818,3897.0
2020-12-23 11:20:00,66.84,66.87,66.83,66.85,9415.0,59.7907,59.8176,59.7818,59.7997,9415.0
2020-12-23 11:25:00,66.84,66.87,66.77,66.77,10140.0,59.7907,59.8176,59.7281,59.7281,10140.0
2020-12-23 11:30:00,66.78,66.87,66.7,66.78,20417.0,59.7371,59.8176,59.6655,59.7371,20417.0
2020-12-23 11:35:00,66.79,66.81,66.76,66.78,9444.0,59.746,59.7639,59.7192,59.7371,9444.0
2020-12-23 11:40:00,66.78,66.8,66.69,66.71,15706.0,59.7371,59.755,59.6566,59.6745,15706.0
2020-12-23 11:45:00,66.71,66.74,66.66,66.7,8329.0,59.6745,59.7013,59.6297,59.6655,8329.0
2020-12-23 11:50:00,66.72,66.76,66.7,66.75,10065.0,59.6834,59.7192,59.6655,59.7102,10065.0
2020-12-23 11:55:00,66.75,66.88,66.74,66.85,32846.0,59.7102,59.8265,59.7013,59.7997,32846.0
2020-12-23 12:00:00,66.84,66.89,66.83,66.83,9360.0,59.7907,59.8355,59.7818,59.7818,9360.0
2020-12-23 12:05:00,66.77,66.77,66.52,66.52,4548.0,59.7281,59.7281,59.5045,59.5045,4548.0
2020-12-23 12:10:00,66.52,66.52,66.37,66.38,7323.0,59.5045,59.5045,59.3703,59.3793,7323.0
2020-12-23 12:15:00,66.36,66.36,66.3,66.3,5726.0,59.3614,59.3614,59.3077,59.3077,5726.0
2020-12-23 12:20:00,66.3,66.39,66.27,66.37,5898.0,59.3077,59.3882,59.2809,59.3703,5898.0
2020-12-23 12:25:00,66.36,66.37,66.29,66.34,4410.0,59.3614,59.3703,59.2987,59.3435,4410.0
2020-12-23 12:30:00,66.34,66.46,66.34,66.45,6751.0,59.3435,59.4508,59.3435,59.4419,6751.0
2020-12-23 12:35:00,66.47,66.48,66.4,66.4,3804.0,59.4598,59.4687,59.3971,59.3971,3804.0
2020-12-23 12:40:00,66.43,66.6,66.43,66.51,10359.0,59.424,59.5761,59.424,59.4955,10359.0
2020-12-23 12:45:00,66.48,66.5,66.42,66.45,5101.0,59.4687,59.4866,59.415,59.4419,5101.0
2020-12-23 12:50:00,66.46,66.53,66.46,66.51,3140.0,59.4508,59.5134,59.4508,59.4955,3140.0
2020-12-23 12:55:00,66.52,66.61,66.52,66.56,5359.0,59.5045,59.585,59.5045,59.5403,5359.0
2020-12-23 13:00:00,66.56,66.57,66.48,66.48,2968.0,59.5403,59.5492,59.4687,59.4687,2968.0
2020-12-23 13:05:00,66.5,66.53,66.46,66.46,7682.0,59.4866,59.5134,59.4508,59.4508,7682.0
2020-12-23 13:10:00,66.47,66.47,66.41,66.41,4566.0,59.4598,59.4598,59.4061,59.4061,4566.0
2020-12-23 13:15:00,66.43,66.5,66.39,66.49,5915.0,59.424,59.4866,59.3882,59.4777,5915.0
2020-12-23 13:20:00,66.46,66.51,66.45,66.48,1943.0,59.4508,59.4955,59.4419,59.4687,1943.0
2020-12-23 13:25:00,66.47,66.51,66.44,66.5,21123.0,59.4598,59.4955,59.4329,59.4866,21123.0
2020-12-23 13:30:00,66.5,66.51,66.48,66.5,4828.0,59.4866,59.4955,59.4687,59.4866,4828.0
2020-12-23 13:35:00,66.49,66.52,66.47,66.5,6909.0,59.4777,59.5045,59.4598,59.4866,6909.0
2020-12-23 13:40:00,66.51,66.52,66.45,66.5,8346.0,59.4955,59.5045,59.4419,59.4866,8346.0
2020-12-23 13:45:00,66.5,66.52,66.48,66.52,3013.0,59.4866,59.5045,59.4687,59.5045,3013.0
2020-12-23 13:50:00,66.52,66.54,66.48,66.5,5403.0,59.5045,59.5224,59.4687,59.4866,5403.0
2020-12-23 13:55:00,66.49,66.53,66.46,66.53,4476.0,59.4777,59.5134,59.4508,59.5134,4476.0
2020-12-23 14:00:00,66.5,66.56,66.5,66.5,2300.0,59.4866,59.5403,59.4866,59.4866,2300.0
2020-12-23 14:05:00,66.51,66.54,66.48,66.5,5535.0,59.4955,59.5224,59.4687,59.4866,5535.0
2020-12-23 14:10:00,66.5,66.5,66.41,66.41,2488.0,59.4866,59.4866,59.4061,59.4061,2488.0
2020-12-23 14:15:00,66.42,66.42,66.31,66.36,7831.0,59.415,59.415,59.3166,59.3614,7831.0
2020-12-23 14:20:00,66.37,66.44,66.35,66.44,6854.0,59.3703,59.4329,59.3524,59.4329,6854.0
2020-12-23 14:25:00,66.45,66.54,66.42,66.53,9342.0,59.4419,59.5224,59.415,59.5134,9342.0
2020-12-23 14:30:00,66.53,66.63,66.51,66.62,5743.0,59.5134,59.6029,59.4955,59.5939,5743.0
2020-12-23 14:35:00,66.61,66.7,66.6,66.65,6455.0,59.585,59.6655,59.5761,59.6208,6455.0
2020-12-23 14:40:00,66.64,66.68,66.63,66.67,1700.0,59.6118,59.6476,59.6029,59.6387,1700.0
2020-12-23 14:45:00,66.64,66.66,66.63,66.65,3788.0,59.6118,59.6297,59.6029,59.6208,3788.0
2020-12-23 14:50:00,66.64,66.72,66.64,66.69,8782.0,59.6118,59.6834,59.6118,59.6566,8782.0
2020-12-23 14:55:00,66.7,66.73,66.66,66.68,9741.0,59.6655,59.6923,59.6297,59.6476,9741.0
2020-12-23 15:00:00,66.68,66.69,66.65,66.67,8901.0,59.6476,59.6566,59.6208,59.6387,8901.0
2020-12-23 15:05:00,66.67,66.69,66.65,66.67,5372.0,59.6387,59.6566,59.6208,59.6387,5372.0
2020-12-23 15:10:00,66.68,66.74,66.67,66.69,7907.0,59.6476,59.7013,59.6387,59.6566,7907.0
2020-12-23 15:15:00,66.68,66.71,66.66,66.69,8420.0,59.6476,59.6745,59.6297,59.6566,8420.0
2020-12-23 15:20:00,66.69,66.69,66.46,66.46,8951.0,59.6566,59.6566,59.4508,59.4508,8951.0
2020-12-23 15:25:00,66.46,66.56,66.46,66.51,17265.0,59.4508,59.5403,59.4508,59.4955,17265.0
2020-12-23 15:30:00,66.52,66.57,66.47,66.49,6318.0,59.5045,59.5492,59.4598,59.4777,6318.0
2020-12-23 15:35:00,66.5,66.52,66.43,66.52,9477.0,59.4866,59.5045,59.424,59.5045,9477.0
2020-12-23 15:40:00,66.52,66.52,66.37,66.45,33932.0,59.5045,59.5045,59.3703,59.4419,33932.0
2020-12-23 15:45:00,66.41,66.46,66.39,66.46,10930.0,59.4061,59.4508,59.3882,59.4508,10930.0
2020-12-23 15:50:00,66.44,66.44,66.15,66.31,24428.0,59.4329,59.4329,59.1735,59.3166,24428.0
2020-12-23 15:55:00,66.31,66.34,66.12,66.15,41417.0,59.3166,59.3435,59.1467,59.1735,41417.0
2020-12-24 09:30:00,66.11,66.27,65.73,65.83,23634.0,59.1377,59.2809,58.7978,58.8873,23634.0
2020-12-24 09:35:00,65.78,65.87,65.73,65.79,7325.0,58.8425,58.923,58.7978,58.8515,7325.0
2020-12-24 09:40:00,65.78,65.9,65.73,65.9,4236.0,58.8425,58.9499,58.7978,58.9499,4236.0
2020-12-24 09:45:00,65.89,65.89,65.54,65.58,4011.0,58.9409,58.9409,58.6278,58.6636,4011.0
2020-12-24 09:50:00,65.56,65.82,65.55,65.78,4708.0,58.6457,58.8783,58.6368,58.8425,4708.0
2020-12-24 09:55:00,65.75,65.81,65.71,65.81,4307.0,58.8157,58.8694,58.7799,58.8694,4307.0
2020-12-24 10:00:00,65.76,65.76,65.68,65.72,3153.0,58.8246,58.8246,58.7531,58.7889,3153.0
2020-12-24 10:05:00,65.7,65.79,65.64,65.79,6938.0,58.771,58.8515,58.7173,58.8515,6938.0
2020-12-24 10:10:00,65.79,65.81,65.7,65.78,6849.0,58.8515,58.8694,58.771,58.8425,6849.0
2020-12-24 10:15:00,65.78,65.8,65.72,65.79,2973.0,58.8425,58.8604,58.7889,58.8515,2973.0
2020-12-24 10:20:00,65.75,65.79,65.7,65.77,4255.0,58.8157,58.8515,58.771,58.8336,4255.0
2020-12-24 10:25:00,65.77,65.86,65.77,65.84,2760.0,58.8336,58.9141,58.8336,58.8962,2760.0
2020-12-24 10:30:00,65.84,65.84,65.78,65.83,6402.0,58.8962,58.8962,58.8425,58.8873,6402.0
2020-12-24 10:35:00,65.82,65.83,65.76,65.82,7519.0,58.8783,58.8873,58.8246,58.8783,7519.0
2020-12-24 10:40:00,65.82,65.93,65.82,65.93,2900.0,58.8783,58.9767,58.8783,58.9767,2900.0
2020-12-24 10:45:00,65.94,65.95,65.8,65.81,5149.0,58.9857,58.9946,58.8604,58.8694,5149.0
2020-12-24 10:50:00,65.83,65.86,65.8,65.85,3644.0,58.8873,58.9141,58.8604,58.9052,3644.0
2020-12-24 10:55:00,65.85,65.88,65.83,65.85,3589.0,58.9052,58.932,58.8873,58.9052,3589.0
2020-12-24 11:00:00,65.8,65.84,65.77,65.81,11239.0,58.8604,58.8962,58.8336,58.8694,11239.0
2020-12-24 11:05:00,65.82,65.83,65.8,65.8,1965.0,58.8783,58.8873,58.8604,58.8604,1965.0
2020-12-24 11:10:00,65.82,65.85,65.77,65.79,5045.0,58.8783,58.9052,58.8336,58.8515,5045.0
2020-12-24 11:15:00,65.8,65.8,65.68,65.7,4460.0,58.8604,58.8604,58.7531,58.771,4460.0
2020-12-24 11:20:00,65.7,65.76,65.69,65.69,4464.0,58.771,58.8246,58.762,58.762,4464.0
2020-12-24 11:25:00,65.7,65.72,65.68,65.69,10906.0,58.771,58.7889,58.7531,58.762,10906.0
2020-12-24 11:30:00,65.67,65.7,65.62,65.64,7528.0,58.7441,58.771,58.6994,58.7173,7528.0
2020-12-24 11:35:00,65.63,65.65,65.6,65.6,2422.0,58.7084,58.7262,58.6815,58.6815,2422.0
2020-12-24 11:40:00,65.6,65.66,65.6,65.6,3691.0,58.6815,58.7352,58.6815,58.6815,3691.0
2020-12-24 11:45:00,65.62,65.67,65.59,65.67,6014.0,58.6994,58.7441,58.6726,58.7441,6014.0
2020-12-24 11:50:00,65.67,65.79,65.66,65.77,2826.0,58.7441,58.8515,58.7352,58.8336,2826.0
2020-12-24 11:55:00,65.77,65.78,65.7,65.71,4522.0,58.8336,58.8425,58.771,58.7799,4522.0
2020-12-24 12:00:00,65.7,65.7,65.58,65.58,14994.0,58.771,58.771,58.6636,58.6636,14994.0
2020-12-24 12:05:00,65.59,65.67,65.58,65.66,25753.0,58.6726,58.7441,58.6636,58.7352,25753.0
2020-12-24 12:10:00,65.65,65.67,65.62,65.62,2686.0,58.7262,58.7441,58.6994,58.6994,2686.0
2020-12-24 12:15:00,65.6,65.6,65.56,65.6,2400.0,58.6815,58.6815,58.6457,58.6815,2400.0
2020-12-24 12:20:00,65.6,65.61,65.53,65.55,1449.0,58.6815,58.6905,58.6189,58.6368,1449.0
2020-12-24 12:25:00,65.56,65.57,65.45,65.54,3819.0,58.6457,58.6547,58.5473,58.6278,3819.0
2020-12-24 12:30:00,65.53,65.57,65.52,65.55,2586.0,58.6189,58.6547,58.61,58.6368,2586.0
2020-12-24 12:35:00,65.52,65.65,65.52,65.63,32803.0,58.61,58.7262,58.61,58.7084,32803.0
2020-12-24 12:40:00,65.64,65.65,65.55,65.57,16772.0,58.7173,58.7262,58.6368,58.6547,16772.0
2020-12-24 12:45:00,65.6,65.7,65.6,65.67,10042.0,58.6815,58.771,58.6815,58.7441,10042.0
2020-12-24 12:50:00,65.67,65.7,65.57,65.59,21601.0,58.7441,58.771,58.6547,58.6726,21601.0
2020-12-24 12:55:00,65.59,65.81,65.58,65.81,13246.0,58.6726,58.8694,58.6636,58.8694,13246.0
2020-12-28 09:30:00,66.89,67.11,66.62,66.97,33058.0,59.8355,60.0323,59.5939,59.907,33058.0
2020-12-28 09:35:00,66.98,66.99,66.67,66.9,11177.0,59.916,59.9249,59.6387,59.8444,11177.0
2020-12-28 09:40:00,66.89,66.96,66.68,66.96,13458.0,59.8355,59.8981,59.6476,59.8981,13458.0
2020-12-28 09:45:00,66.89,67.14,66.88,67.07,6302.0,59.8355,60.0591,59.8265,59.9965,6302.0
2020-12-28 09:50:00,67.05,67.06,66.86,67.01,10169.0,59.9786,59.9875,59.8086,59.9428,10169.0
2020-12-28 09:55:00,67.0,67.1,66.96,67.08,7880.0,59.9339,60.0233,59.8981,60.0054,7880.0
2020-12-28 10:00:00,67.08,67.14,66.97,67.14,8902.0,60.0054,60.0591,59.907,60.0591,8902.0
2020-12-28 10:05:00,67.15,67.29,67.07,67.25,21343.0,60.068,60.1933,59.9965,60.1575,21343.0
2020-12-28 10:10:00,67.26,67.36,67.21,67.28,7793.0,60.1664,60.2559,60.1217,60.1843,7793.0
2020-12-28 10:15:00,67.26,67.38,67.18,67.26,11598.0,60.1664,60.2738,60.0949,60.1664,11598.0
2020-12-28 10:20:00,67.25,67.29,67.16,67.29,10925.0,60.1575,60.1933,60.077,60.1933,10925.0
2020-12-28 10:25:00,67.31,67.31,67.14,67.16,12361.0,60.2112,60.2112,60.0591,60.077,12361.0
2020-12-28 10:30:00,67.17,67.26,67.13,67.15,12501.0,60.0859,60.1664,60.0502,60.068,12501.0
2020-12-28 10:35:00,67.16,67.16,67.04,67.06,8120.0,60.077,60.077,59.9697,59.9875,8120.0
2020-12-28 10:40:00,67.08,67.08,66.94,67.0,11068.0,60.0054,60.0054,59.8802,59.9339,11068.0
2020-12-28 10:45:00,67.0,67.03,66.91,66.91,6420.0,59.9339,59.9607,59.8534,59.8534,6420.0
2020-12-28 10:50:00,66.94,67.13,66.94,66.98,8206.0,59.8802,60.0502,59.8802,59.916,8206.0
2020-12-28 10:55:00,66.99,67.11,66.99,67.01,4917.0,59.9249,60.0323,59.9249,59.9428,4917.0
2020-12-28 11:00:00,67.0,67.16,66.99,66.99,20935.0,59.9339,60.077,59.9249,59.9249,20935.0
2020-12-28 11:05:00,66.97,66.98,66.87,66.92,11287.0,59.907,59.916,59.8176,59.8623,11287.0
2020-12-28 11:10:00,66.96,66.96,66.8,66.89,8347.0,59.8981,59.8981,59.755,59.8355,8347.0
2020-12-28 11:15:00,66.92,67.02,66.88,66.96,9746.0,59.8623,59.9518,59.8265,59.8981,9746.0
2020-12-28 11:20:00,66.95,66.96,66.85,66.92,6134.0,59.8891,59.8981,59.7997,59.8623,6134.0
2020-12-28 11:25:00,66.94,66.94,66.88,66.89,5498.0,59.8802,59.8802,59.8265,59.8355,5498.0
2020-12-28 11:30:00,66.9,66.91,66.84,66.84,7311.0,59.8444,59.8534,59.7907,59.7907,7311.0
2020-12-28 11:35:00,66.83,66.84,66.74,66.8,12983.0,59.7818,59.7907,59.7013,59.755,12983.0
2020-12-28 11:40:00,66.81,66.84,66.76,66.81,7515.0,59.7639,59.7907,59.7192,59.7639,7515.0
2020-12-28 11:45:00,66.78,66.85,66.77,66.81,4882.0,59.7371,59.7997,59.7281,59.7639,4882.0
2020-12-28 11:50:00,66.81,66.81,66.72,66.73,7126.0,59.7639,59.7639,59.6834,59.6923,7126.0
2020-12-28 11:55:00,66.74,66.75,66.65,66.7,8974.0,59.7013,59.7102,59.6208,59.6655,8974.0
2020-12-28 12:00:00,66.69,66.72,66.65,66.65,13300.0,59.6566,59.6834,59.6208,59.6208,13300.0
2020-12-28 12:05:00,66.65,66.67,66.61,66.61,4973.0,59.6208,59.6387,59.585,59.585,4973.0
2020-12-28 12:10:00,66.62,66.65,66.51,66.51,11053.0,59.5939,59.6208,59.4955,59.4955,11053.0
2020-12-28 12:15:00,66.51,66.53,66.46,66.47,3776.0,59.4955,59.5134,59.4508,59.4598,3776.0
2020-12-28 12:20:00,66.43,66.56,66.43,66.56,5405.0,59.424,59.5403,59.424,59.5403,5405.0
2020-12-28 12:25:00,66.57,66.57,66.46,66.48,4448.0,59.5492,59.5492,59.4508,59.4687,4448.0
2020-12-28 12:30:00,66.49,66.53,66.42,66.44,6224.0,59.4777,59.5134,59.415,59.4329,6224.0
2020-12-28 12:35:00,66.43,66.45,66.34,66.43,5052.0,59.424,59.4419,59.3435,59.424,5052.0
2020-12-28 12:40:00,66.42,66.48,66.4,66.44,4257.0,59.415,59.4687,59.3971,59.4329,4257.0
2020-12-28 12:45:00,66.42,66.46,66.29,66.29,5390.0,59.415,59.4508,59.2987,59.2987,5390.0
2020-12-28 12:50:00,66.29,66.3,66.23,66.23,2572.0,59.2987,59.3077,59.2451,59.2451,2572.0
2020-12-28 12:55:00,66.24,66.25,66.2,66.22,4057.0,59.254,59.263,59.2182,59.2361,4057.0
2020-12-28 13:00:00,66.22,66.23,66.06,66.08,8691.0,59.2361,59.2451,59.093,59.1109,8691.0
2020-12-28 13:05:00,66.09,66.25,66.08,66.17,7036.0,59.1198,59.263,59.1109,59.1914,7036.0
2020-12-28 13:10:00,66.21,66.22,66.15,66.19,6434.0,59.2272,59.2361,59.1735,59.2093,6434.0
2020-12-28 13:15:00,66.18,66.23,66.16,66.22,3900.0,59.2004,59.2451,59.1825,59.2361,3900.0
2020-12-28 13:20:00,66.23,66.24,66.16,66.18,5697.0,59.2451,59.254,59.1825,59.2004,5697.0
2020-12-28 13:25:00,66.19,66.34,66.19,66.19,7647.0,59.2093,59.3435,59.2093,59.2093,7647.0
2020-12-28 13:30:00,66.2,66.31,66.08,66.15,10689.0,59.2182,59.3166,59.1109,59.1735,10689.0
2020-12-28 13:35:00,66.16,66.25,66.12,66.22,13058.0,59.1825,59.263,59.1467,59.2361,13058.0
2020-12-28 13:40:00,66.22,66.24,66.15,66.19,7026.0,59.2361,59.254,59.1735,59.2093,7026.0
2020-12-28 13:45:00,66.19,66.28,66.19,66.2,13700.0,59.2093,59.2898,59.2093,59.2182,13700.0
2020-12-28 13:50:00,66.2,66.22,66.17,66.17,11417.0,59.2182,59.2361,59.1914,59.1914,11417.0
2020-12-28 13:55:00,66.14,66.14,66.07,66.11,4925.0,59.1646,59.1646,59.102,59.1377,4925.0
2020-12-28 14:00:00,66.13,66.13,66.0,66.12,8058.0,59.1556,59.1556,59.0393,59.1467,8058.0
2020-12-28 14:05:00,66.09,66.16,66.07,66.08,6615.0,59.1198,59.1825,59.102,59.1109,6615.0
2020-12-28 14:10:00,66.09,66.12,66.08,66.11,5079.0,59.1198,59.1467,59.1109,59.1377,5079.0
2020-12-28 14:15:00,66.11,66.14,66.08,66.12,5840.0,59.1377,59.1646,59.1109,59.1467,5840.0
2020-12-28 14:20:00,66.07,66.18,66.07,66.17,5149.0,59.102,59.2004,59.102,59.1914,5149.0
2020-12-28 14:25:00,66.17,66.18,66.0,66.11,6148.0,59.1914,59.2004,59.0393,59.1377,6148.0
2020-12-28 14:30:00,66.14,66.14,66.01,66.1,10603.0,59.1646,59.1646,59.0483,59.1288,10603.0
2020-12-28 14:35:00,66.09,66.11,66.02,66.03,3708.0,59.1198,59.1377,59.0572,59.0662,3708.0
2020-12-28 14:40:00,66.05,66.14,66.05,66.07,7934.0,59.0841,59.1646,59.0841,59.102,7934.0
2020-12-28 14:45:00,66.07,66.09,66.02,66.09,7243.0,59.102,59.1198,59.0572,59.1198,7243.0
2020-12-28 14:50:00,66.07,66.1,65.91,65.99,31846.0,59.102,59.1288,58.9588,59.0304,31846.0
2020-12-28 14:55:00,65.98,66.08,65.94,65.98,15494.0,59.0214,59.1109,58.9857,59.0214,15494.0
2020-12-28 15:00:00,65.96,65.98,65.92,65.93,8571.0,59.0036,59.0214,58.9678,58.9767,8571.0
2020-12-28 15:05:00,65.92,65.92,65.82,65.82,6557.0,58.9678,58.9678,58.8783,58.8783,6557.0
2020-12-28 15:10:00,65.82,65.87,65.74,65.86,19276.0,58.8783,58.923,58.8068,58.9141,19276.0
2020-12-28 15:15:00,65.85,65.85,65.76,65.77,9154.0,58.9052,58.9052,58.8246,58.8336,9154.0
2020-12-28 15:20:00,65.78,65.85,65.73,65.84,16759.0,58.8425,58.9052,58.7978,58.8962,16759.0
2020-12-28 15:25:00,65.83,65.85,65.76,65.78,13078.0,58.8873,58.9052,58.8246,58.8425,13078.0
2020-12-28 15:30:00,65.78,65.86,65.76,65.82,22982.0,58.8425,58.9141,58.8246,58.8783,22982.0
2020-12-28 15:35:00,65.82,65.9,65.77,65.83,35174.0,58.8783,58.9499,58.8336,58.8873,35174.0
2020-12-28 15:40:00,65.83,65.96,65.78,65.93,24761.0,58.8873,59.0036,58.8425,58.9767,24761.0
2020-12-28 15:45:00,65.89,66.01,65.75,66.01,19651.0,58.9409,59.0483,58.8157,59.0483,19651.0
2020-12-28 15:50:00,66.01,66.02,65.87,65.9,43219.0,59.0483,59.0572,58.923,58.9499,43219.0
2020-12-28 15:55:00,65.92,66.0,65.91,65.92,61596.0,58.9678,59.0393,58.9588,58.9678,61596.0
2020-12-29 09:30:00,65.86,66.27,65.68,65.72,34090.0,58.9141,59.2809,58.7531,58.7889,34090.0
2020-12-29 09:35:00,65.72,65.76,65.5,65.5,8631.0,58.7889,58.8246,58.5921,58.5921,8631.0
2020-12-29 09:40:00,65.47,65.66,65.28,65.66,7482.0,58.5652,58.7352,58.3953,58.7352,7482.0
2020-12-29 09:45:00,65.63,65.84,65.58,65.84,12858.0,58.7084,58.8962,58.6636,58.8962,12858.0
2020-12-29 09:50:00,65.84,65.93,65.65,65.93,28473.0,58.8962,58.9767,58.7262,58.9767,28473.0
2020-12-29 09:55:00,65.94,65.99,65.62,65.66,13263.0,58.9857,59.0304,58.6994,58.7352,13263.0
2020-12-29 10:00:00,65.67,65.67,65.43,65.57,9457.0,58.7441,58.7441,58.5294,58.6547,9457.0
2020-12-29 10:05:00,65.56,65.56,65.27,65.31,6254.0,58.6457,58.6457,58.3863,58.4221,6254.0
2020-12-29 10:10:00,65.26,65.29,65.0,65.02,12352.0,58.3774,58.4042,58.1448,58.1627,12352.0
2020-12-29 10:15:00,65.04,65.05,64.96,64.99,6990.0,58.1806,58.1895,58.109,58.1359,6990.0
2020-12-29 10:20:00,65.02,65.23,65.02,65.23,13224.0,58.1627,58.3505,58.1627,58.3505,13224.0
2020-12-29 10:25:00,65.21,65.24,65.18,65.21,4306.0,58.3327,58.3595,58.3058,58.3327,4306.0
2020-12-29 10:30:00,65.19,65.37,65.18,65.31,8244.0,58.3148,58.4758,58.3058,58.4221,8244.0
2020-12-29 10:35:00,65.32,65.34,65.16,65.2,11774.0,58.431,58.4489,58.2879,58.3237,11774.0
2020-12-29 10:40:00,65.2,65.38,65.18,65.38,8801.0,58.3237,58.4847,58.3058,58.4847,8801.0
2020-12-29 10:45:00,65.36,65.58,65.36,65.51,15476.0,58.4668,58.6636,58.4668,58.601,15476.0
2020-12-29 10:50:00,65.5,65.64,65.45,65.57,8045.0,58.5921,58.7173,58.5473,58.6547,8045.0
2020-12-29 10:55:00,65.57,65.67,65.57,65.64,3926.0,58.6547,58.7441,58.6547,58.7173,3926.0
2020-12-29 11:00:00,65.63,65.7,65.6,65.63,8933.0,58.7084,58.771,58.6815,58.7084,8933.0
2020-12-29 11:05:00,65.63,65.65,65.58,65.62,4029.0,58.7084,58.7262,58.6636,58.6994,4029.0
2020-12-29 11:10:00,65.61,65.74,65.61,65.63,12502.0,58.6905,58.8068,58.6905,58.7084,12502.0
2020-12-29 11:15:00,65.65,65.74,65.64,65.74,15960.0,58.7262,58.8068,58.7173,58.8068,15960.0
2020-12-29 11:20:00,65.74,65.84,65.72,65.84,21806.0,58.8068,58.8962,58.7889,58.8962,21806.0
2020-12-29 11:25:00,65.86,66.0,65.83,65.85,29673.0,58.9141,59.0393,58.8873,58.9052,29673.0
2020-12-29 11:30:00,65.88,65.91,65.75,65.75,11345.0,58.932,58.9588,58.8157,58.8157,11345.0
2020-12-29 11:35:00,65.8,65.8,65.69,65.74,5808.0,58.8604,58.8604,58.762,58.8068,5808.0
2020-12-29 11:40:00,65.69,65.8,65.62,65.8,6123.0,58.762,58.8604,58.6994,58.8604,6123.0
2020-12-29 11:45:00,65.81,65.84,65.72,65.73,5423.0,58.8694,58.8962,58.7889,58.7978,5423.0
2020-12-29 11:50:00,65.74,65.75,65.62,65.62,5958.0,58.8068,58.8157,58.6994,58.6994,5958.0
2020-12-29 11:55:00,65.61,65.67,65.59,65.63,8407.0,58.6905,58.7441,58.6726,58.7084,8407.0
2020-12-29 12:00:00,65.65,65.69,65.62,65.65,5077.0,58.7262,58.762,58.6994,58.7262,5077.0
2020-12-29 12:05:00,65.65,65.72,65.61,65.68,3586.0,58.7262,58.7889,58.6905,58.7531,3586.0
2020-12-29 12:10:00,65.66,65.66,65.53,65.55,4799.0,58.7352,58.7352,58.6189,58.6368,4799.0
2020-12-29 12:15:00,65.52,65.56,65.46,65.47,10900.0,58.61,58.6457,58.5563,58.5652,10900.0
2020-12-29 12:20:00,65.47,65.51,65.42,65.49,16425.0,58.5652,58.601,58.5205,58.5831,16425.0
2020-12-29 12:25:00,65.48,65.61,65.45,65.55,9304.0,58.5742,58.6905,58.5473,58.6368,9304.0
2020-12-29 12:30:00,65.57,65.57,65.49,65.49,5397.0,58.6547,58.6547,58.5831,58.5831,5397.0
2020-12-29 12:35:00,65.5,65.54,65.36,65.38,11848.0,58.5921,58.6278,58.4668,58.4847,11848.0
2020-12-29 12:40:00,65.4,65.44,65.38,65.4,7042.0,58.5026,58.5384,58.4847,58.5026,7042.0
2020-12-29 12:45:00,65.4,65.4,65.24,65.25,9233.0,58.5026,58.5026,58.3595,58.3684,9233.0
2020-12-29 12:50:00,65.26,65.29,65.21,65.26,4049.0,58.3774,58.4042,58.3327,58.3774,4049.0
2020-12-29 12:55:00,65.22,65.31,65.2,65.3,7105.0,58.3416,58.4221,58.3237,58.4132,7105.0
2020-12-29 13:00:00,65.31,65.31,65.24,65.25,5177.0,58.4221,58.4221,58.3595,58.3684,5177.0
2020-12-29 13:05:00,65.25,65.35,65.25,65.33,4731.0,58.3684,58.4579,58.3684,58.44,4731.0
2020-12-29 13:10:00,65.29,65.29,65.23,65.23,4350.0,58.4042,58.4042,58.3505,58.3505,4350.0
2020-12-29 13:15:00,65.23,65.25,65.16,65.2,5362.0,58.3505,58.3684,58.2879,58.3237,5362.0
2020-12-29 13:20:00,65.19,65.21,65.12,65.16,5585.0,58.3148,58.3327,58.2521,58.2879,5585.0
2020-12-29 13:25:00,65.18,65.28,65.18,65.23,4350.0,58.3058,58.3953,58.3058,58.3505,4350.0
2020-12-29 13:30:00,65.24,65.24,65.18,65.19,2788.0,58.3595,58.3595,58.3058,58.3148,2788.0
2020-12-29 13:35:00,65.19,65.19,65.12,65.14,3288.0,58.3148,58.3148,58.2521,58.27,3288.0
2020-12-29 13:40:00,65.16,65.16,65.04,65.06,6511.0,58.2879,58.2879,58.1806,58.1985,6511.0
2020-12-29 13:45:00,65.05,65.06,64.97,65.06,3864.0,58.1895,58.1985,58.118,58.1985,3864.0
2020-12-29 13:50:00,65.08,65.14,65.07,65.14,4042.0,58.2164,58.27,58.2074,58.27,4042.0
2020-12-29 13:55:00,65.1,65.18,65.09,65.15,6879.0,58.2343,58.3058,58.2253,58.279,6879.0
2020-12-29 14:00:00,65.14,65.17,65.05,65.08,4824.0,58.27,58.2969,58.1895,58.2164,4824.0
2020-12-29 14:05:00,65.07,65.07,65.02,65.03,4605.0,58.2074,58.2074,58.1627,58.1716,4605.0
2020-12-29 14:10:00,65.03,65.03,64.97,64.97,2603.0,58.1716,58.1716,58.118,58.118,2603.0
2020-12-29 14:15:00,64.99,65.01,64.98,65.0,4598.0,58.1359,58.1537,58.1269,58.1448,4598.0
2020-12-29 14:20:00,65.0,65.05,64.95,65.01,7176.0,58.1448,58.1895,58.1001,58.1537,7176.0
2020-12-29 14:25:00,65.03,65.08,64.99,64.99,3913.0,58.1716,58.2164,58.1359,58.1359,3913.0
2020-12-29 14:30:00,65.0,65.0,64.86,64.88,5113.0,58.1448,58.1448,58.0196,58.0375,5113.0
2020-12-29 14:35:00,64.87,64.88,64.82,64.82,16153.0,58.0285,58.0375,57.9838,57.9838,16153.0
2020-12-29 14:40:00,64.81,64.81,64.73,64.78,7649.0,57.9748,57.9748,57.9033,57.948,7649.0
2020-12-29 14:45:00,64.78,64.83,64.76,64.81,7869.0,57.948,57.9927,57.9301,57.9748,7869.0
2020-12-29 14:50:00,64.8,64.91,64.79,64.86,4335.0,57.9659,58.0643,57.9569,58.0196,4335.0
2020-12-29 14:55:00,64.86,64.88,64.78,64.78,3873.0,58.0196,58.0375,57.948,57.948,3873.0
2020-12-29 15:00:00,64.8,64.92,64.8,64.92,9515.0,57.9659,58.0732,57.9659,58.0732,9515.0
2020-12-29 15:05:00,64.94,64.98,64.89,64.96,6883.0,58.0911,58.1269,58.0464,58.109,6883.0
2020-12-29 15:10:00,64.99,65.07,64.96,65.05,7678.0,58.1359,58.2074,58.109,58.1895,7678.0
2020-12-29 15:15:00,65.08,65.14,65.02,65.11,6893.0,58.2164,58.27,58.1627,58.2432,6893.0
2020-12-29 15:20:00,65.12,65.14,65.08,65.14,8751.0,58.2521,58.27,58.2164,58.27,8751.0
2020-12-29 15:25:00,65.15,65.19,65.14,65.16,14200.0,58.279,58.3148,58.27,58.2879,14200.0
2020-12-29 15:30:00,65.16,65.17,65.08,65.12,7420.0,58.2879,58.2969,58.2164,58.2521,7420.0
2020-12-29 15:35:00,65.12,65.21,65.07,65.19,9736.0,58.2521,58.3327,58.2074,58.3148,9736.0
2020-12-29 15:40:00,65.2,65.22,65.15,65.18,12701.0,58.3237,58.3416,58.279,58.3058,12701.0
2020-12-29 15:45:00,65.17,65.21,65.13,65.13,7918.0,58.2969,58.3327,58.2611,58.2611,7918.0
2020-12-29 15:50:00,65.12,65.13,64.93,64.93,39867.0,58.2521,58.2611,58.0822,58.0822,39867.0
2020-12-29 15:55:00,64.96,65.05,64.93,64.99,59041.0,58.109,58.1895,58.0822,58.1359,59041.0
2020-12-30 09:30:00,65.04,65.39,65.03,65.19,15964.0,58.1806,58.4937,58.1716,58.3148,15964.0
2020-12-30 09:35:00,65.27,65.47,65.27,65.47,4621.0,58.3863,58.5652,58.3863,58.5652,4621.0
2020-12-30 09:40:00,65.5,65.57,65.49,65.56,3563.0,58.5921,58.6547,58.5831,58.6457,3563.0
2020-12-30 09:45:00,65.59,65.68,65.58,65.64,5379.0,58.6726,58.7531,58.6636,58.7173,5379.0
2020-12-30 09:50:00,65.65,65.65,65.44,65.44,4130.0,58.7262,58.7262,58.5384,58.5384,4130.0
2020-12-30 09:55:00,65.45,65.55,65.38,65.42,3967.0,58.5473,58.6368,58.4847,58.5205,3967.0
2020-12-30 10:00:00,65.39,65.46,65.33,65.4,3650.0,58.4937,58.5563,58.44,58.5026,3650.0
2020-12-30 10:05:00,65.39,65.53,65.39,65.44,5586.0,58.4937,58.6189,58.4937,58.5384,5586.0
2020-12-30 10:10:00,65.39,65.39,65.26,65.26,3124.0,58.4937,58.4937,58.3774,58.3774,3124.0
2020-12-30 10:15:00,65.22,65.35,65.13,65.31,7155.0,58.3416,58.4579,58.2611,58.4221,7155.0
2020-12-30 10:20:00,65.37,65.46,65.35,65.45,2662.0,58.4758,58.5563,58.4579,58.5473,2662.0
2020-12-30 10:25:00,65.46,65.64,65.45,65.57,10233.0,58.5563,58.7173,58.5473,58.6547,10233.0
2020-12-30 10:30:00,65.6,65.65,65.57,65.59,4232.0,58.6815,58.7262,58.6547,58.6726,4232.0
2020-12-30 10:35:00,65.57,65.58,65.43,65.47,3491.0,58.6547,58.6636,58.5294,58.5652,3491.0
2020-12-30 10:40:00,65.47,65.49,65.42,65.44,3257.0,58.5652,58.5831,58.5205,58.5384,3257.0
2020-12-30 10:45:00,65.47,65.68,65.47,65.68,15085.0,58.5652,58.7531,58.5652,58.7531,15085.0
2020-12-30 10:50:00,65.71,65.73,65.67,65.69,12234.0,58.7799,58.7978,58.7441,58.762,12234.0
2020-12-30 10:55:00,65.69,65.8,65.69,65.8,13450.0,58.762,58.8604,58.762,58.8604,13450.0
2020-12-30 11:00:00,65.8,65.89,65.73,65.74,4392.0,58.8604,58.9409,58.7978,58.8068,4392.0
2020-12-30 11:05:00,65.74,65.87,65.74,65.86,2050.0,58.8068,58.923,58.8068,58.9141,2050.0
2020-12-30 11:10:00,65.88,65.91,65.73,65.77,6123.0,58.932,58.9588,58.7978,58.8336,6123.0
2020-12-30 11:15:00,65.8,65.87,65.8,65.85,2300.0,58.8604,58.923,58.8604,58.9052,2300.0
2020-12-30 11:20:00,65.87,66.0,65.87,66.0,16749.0,58.923,59.0393,58.923,59.0393,16749.0
2020-12-30 11:25:00,66.02,66.18,65.99,66.01,17884.0,59.0572,59.2004,59.0304,59.0483,17884.0
2020-12-30 11:30:00,66.03,66.19,66.03,66.17,14435.0,59.0662,59.2093,59.0662,59.1914,14435.0
2020-12-30 11:35:00,66.19,66.32,66.19,66.2,28286.0,59.2093,59.3256,59.2093,59.2182,28286.0
2020-12-30 11:40:00,66.21,66.26,66.15,66.26,7176.0,59.2272,59.2719,59.1735,59.2719,7176.0
2020-12-30 11:45:00,66.26,66.27,66.18,66.26,7350.0,59.2719,59.2809,59.2004,59.2719,7350.0
2020-12-30 11:50:00,66.26,66.39,66.26,66.31,13559.0,59.2719,59.3882,59.2719,59.3166,13559.0
2020-12-30 11:55:00,66.31,66.36,66.29,66.34,6467.0,59.3166,59.3614,59.2987,59.3435,6467.0
2020-12-30 12:00:00,66.35,66.44,66.33,66.44,19994.0,59.3524,59.4329,59.3345,59.4329,19994.0
2020-12-30 12:05:00,66.43,66.48,66.35,66.47,8423.0,59.424,59.4687,59.3524,59.4598,8423.0
2020-12-30 12:10:00,66.48,66.51,66.45,66.46,11948.0,59.4687,59.4955,59.4419,59.4508,11948.0
2020-12-30 12:15:00,66.46,66.48,66.41,66.45,7923.0,59.4508,59.4687,59.4061,59.4419,7923.0
2020-12-30 12:20:00,66.45,66.48,66.39,66.41,14322.0,59.4419,59.4687,59.3882,59.4061,14322.0
2020-12-30 12:25:00,66.4,66.42,66.38,66.38,10189.0,59.3971,59.415,59.3793,59.3793,10189.0
2020-12-30 12:30:00,66.4,66.42,66.3,66.37,9000.0,59.3971,59.415,59.3077,59.3703,9000.0
2020-12-30 12:35:00,66.37,66.43,66.32,66.32,8259.0,59.3703,59.424,59.3256,59.3256,8259.0
2020-12-30 12:40:00,66.3,66.31,66.24,66.27,6286.0,59.3077,59.3166,59.254,59.2809,6286.0
2020-12-30 12:45:00,66.28,66.35,66.27,66.35,7364.0,59.2898,59.3524,59.2809,59.3524,7364.0
2020-12-30 12:50:00,66.34,66.35,66.3,66.32,3155.0,59.3435,59.3524,59.3077,59.3256,3155.0
2020-12-30 12:55:00,66.33,66.4,66.31,66.4,4765.0,59.3345,59.3971,59.3166,59.3971,4765.0
2020-12-30 13:00:00,66.38,66.43,66.38,66.41,6911.0,59.3793,59.424,59.3793,59.4061,6911.0
2020-12-30 13:05:00,66.42,66.49,66.42,66.48,6576.0,59.415,59.4777,59.415,59.4687,6576.0
2020-12-30 13:10:00,66.48,66.49,66.43,66.46,6866.0,59.4687,59.4777,59.424,59.4508,6866.0
2020-12-30 13:15:00,66.47,66.52,66.42,66.43,12953.0,59.4598,59.5045,59.415,59.424,12953.0
2020-12-30 13:20:00,66.42,66.46,66.34,66.45,6452.0,59.415,59.4508,59.3435,59.4419,6452.0
2020-12-30 13:25:00,66.45,66.46,66.38,66.39,7768.0,59.4419,59.4508,59.3793,59.3882,7768.0
2020-12-30 13:30:00,66.35,66.41,66.35,66.41,4120.0,59.3524,59.4061,59.3524,59.4061,4120.0
2020-12-30 13:35:00,66.41,66.47,66.26,66.26,17802.0,59.4061,59.4598,59.2719,59.2719,17802.0
2020-12-30 13:40:00,66.26,66.26,66.15,66.18,11164.0,59.2719,59.2719,59.1735,59.2004,11164.0
2020-12-30 13:45:00,66.16,66.19,66.13,66.14,13372.0,59.1825,59.2093,59.1556,59.1646,13372.0
2020-12-30 13:50:00,66.14,66.16,65.99,65.99,14750.0,59.1646,59.1825,59.0304,59.0304,14750.0
2020-12-30 13:55:00,66.01,66.04,65.93,65.95,8152.0,59.0483,59.0751,58.9767,58.9946,8152.0
2020-12-30 14:00:00,65.94,65.94,65.82,65.84,13746.0,58.9857,58.9857,58.8783,58.8962,13746.0
2020-12-30 14:05:00,65.85,65.93,65.66,65.71,30264.0,58.9052,58.9767,58.7352,58.7799,30264.0
2020-12-30 14:10:00,65.74,65.77,65.69,65.75,7896.0,58.8068,58.8336,58.762,58.8157,7896.0
2020-12-30 14:15:00,65.75,65.77,65.68,65.68,6692.0,58.8157,58.8336,58.7531,58.7531,6692.0
2020-12-30 14:20:00,65.7,65.77,65.69,65.75,5401.0,58.771,58.8336,58.762,58.8157,5401.0
2020-12-30 14:25:00,65.76,65.76,65.69,65.69,9274.0,58.8246,58.8246,58.762,58.762,9274.0
2020-12-30 14:30:00,65.68,65.69,65.53,65.55,9469.0,58.7531,58.762,58.6189,58.6368,9469.0
2020-12-30 14:35:00,65.53,65.59,65.49,65.49,14444.0,58.6189,58.6726,58.5831,58.5831,14444.0
2020-12-30 14:40:00,65.49,65.54,65.48,65.48,21430.0,58.5831,58.6278,58.5742,58.5742,21430.0
2020-12-30 14:45:00,65.48,65.61,65.47,65.58,13171.0,58.5742,58.6905,58.5652,58.6636,13171.0
2020-12-30 14:50:00,65.58,65.62,65.47,65.48,13831.0,58.6636,58.6994,58.5652,58.5742,13831.0
2020-12-30 14:55:00,65.48,65.51,65.45,65.49,7189.0,58.5742,58.601,58.5473,58.5831,7189.0
2020-12-30 15:00:00,65.5,65.5,65.4,65.43,7765.0,58.5921,58.5921,58.5026,58.5294,7765.0
2020-12-30 15:05:00,65.43,65.52,65.38,65.51,8427.0,58.5294,58.61,58.4847,58.601,8427.0
2020-12-30 15:10:00,65.52,65.53,65.41,65.47,7397.0,58.61,58.6189,58.5116,58.5652,7397.0
2020-12-30 15:15:00,65.46,65.46,65.32,65.36,9400.0,58.5563,58.5563,58.431,58.4668,9400.0
2020-12-30 15:20:00,65.35,65.37,65.31,65.37,7394.0,58.4579,58.4758,58.4221,58.4758,7394.0
2020-12-30 15:25:00,65.38,65.46,65.37,65.44,7795.0,58.4847,58.5563,58.4758,58.5384,7795.0
2020-12-30 15:30:00,65.45,65.47,65.38,65.38,10673.0,58.5473,58.5652,58.4847,58.4847,10673.0
2020-12-30 15:35:00,65.41,65.52,65.39,65.51,8671.0,58.5116,58.61,58.4937,58.601,8671.0
2020-12-30 15:40:00,65.5,65.52,65.47,65.47,8685.0,58.5921,58.61,58.5652,58.5652,8685.0
2020-12-30 15:45:00,65.46,65.46,65.35,65.37,21157.0,58.5563,58.5563,58.4579,58.4758,21157.0
2020-12-30 15:50:00,65.39,65.43,65.31,65.34,37011.0,58.4937,58.5294,58.4221,58.4489,37011.0
2020-12-30 15:55:00,65.34,65.43,65.29,65.31,80504.0,58.4489,58.5294,58.4042,58.4221,80504.0
2020-12-31 09:30:00,65.27,65.55,65.17,65.28,9850.0,58.3863,58.6368,58.2969,58.3953,9850.0
2020-12-31 09:35:00,65.2,65.28,65.09,65.13,7454.0,58.3237,58.3953,58.2253,58.2611,7454.0
2020-12-31 09:40:00,65.13,65.3,65.13,65.29,1900.0,58.2611,58.4132,58.2611,58.4042,1900.0
2020-12-31 09:45:00,65.35,65.42,65.27,65.33,5811.0,58.4579,58.5205,58.3863,58.44,5811.0
2020-12-31 09:50:00,65.3,65.3,65.03,65.13,5892.0,58.4132,58.4132,58.1716,58.2611,5892.0
2020-12-31 09:55:00,65.1,65.15,65.07,65.08,3850.0,58.2343,58.279,58.2074,58.2164,3850.0
2020-12-31 10:00:00,65.05,65.44,65.01,65.41,4525.0,58.1895,58.5384,58.1537,58.5116,4525.0
2020-12-31 10:05:00,65.41,65.42,65.28,65.3,3465.0,58.5116,58.5205,58.3953,58.4132,3465.0
2020-12-31 10:10:00,65.3,65.45,65.3,65.45,3788.0,58.4132,58.5473,58.4132,58.5473,3788.0
2020-12-31 10:15:00,65.44,65.46,65.39,65.41,5306.0,58.5384,58.5563,58.4937,58.5116,5306.0
2020-12-31 10:20:00,65.41,65.45,65.4,65.41,1303.0,58.5116,58.5473,58.5026,58.5116,1303.0
2020-12-31 10:25:00,65.47,65.51,65.47,65.51,2078.0,58.5652,58.601,58.5652,58.601,2078.0
2020-12-31 10:30:00,65.53,65.64,65.5,65.61,3286.0,58.6189,58.7173,58.5921,58.6905,3286.0
2020-12-31 10:35:00,65.63,65.68,65.58,65.64,3486.0,58.7084,58.7531,58.6636,58.7173,3486.0
2020-12-31 10:40:00,65.64,65.64,65.35,65.4,28205.0,58.7173,58.7173,58.4579,58.5026,28205.0
2020-12-31 10:45:00,65.47,65.5,65.45,65.46,1630.0,58.5652,58.5921,58.5473,58.5563,1630.0
2020-12-31 10:50:00,65.43,65.54,65.41,65.53,2606.0,58.5294,58.6278,58.5116,58.6189,2606.0
2020-12-31 10:55:00,65.49,65.61,65.49,65.59,6043.0,58.5831,58.6905,58.5831,58.6726,6043.0
2020-12-31 11:00:00,65.59,65.61,65.52,65.61,2959.0,58.6726,58.6905,58.61,58.6905,2959.0
2020-12-31 11:05:00,65.61,65.69,65.59,65.62,3154.0,58.6905,58.762,58.6726,58.6994,3154.0
2020-12-31 11:10:00,65.67,65.85,65.63,65.85,10341.0,58.7441,58.9052,58.7084,58.9052,10341.0
2020-12-31 11:15:00,65.83,65.83,65.7,65.72,3800.0,58.8873,58.8873,58.771,58.7889,3800.0
2020-12-31 11:20:00,65.73,65.74,65.67,65.67,1743.0,58.7978,58.8068,58.7441,58.7441,1743.0
2020-12-31 11:25:00,65.67,65.7,65.64,65.69,3002.0,58.7441,58.771,58.7173,58.762,3002.0
2020-12-31 11:30:00,65.67,65.72,65.66,65.69,5875.0,58.7441,58.7889,58.7352,58.762,5875.0
2020-12-31 11:35:00,65.68,65.73,65.66,65.7,2075.0,58.7531,58.7978,58.7352,58.771,2075.0
2020-12-31 11:40:00,65.72,65.77,65.72,65.75,4055.0,58.7889,58.8336,58.7889,58.8157,4055.0
2020-12-31 11:45:00,65.77,65.79,65.73,65.77,2351.0,58.8336,58.8515,58.7978,58.8336,2351.0
2020-12-31 11:50:00,65.78,65.79,65.71,65.75,4947.0,58.8425,58.8515,58.7799,58.8157,4947.0
2020-12-31 11:55:00,65.74,65.74,65.66,65.71,3215.0,58.8068,58.8068,58.7352,58.7799,3215.0
2020-12-31 12:00:00,65.72,65.72,65.6,65.66,7903.0,58.7889,58.7889,58.6815,58.7352,7903.0
2020-12-31 12:05:00,65.64,65.75,65.64,65.75,4475.0,58.7173,58.8157,58.7173,58.8157,4475.0
2020-12-31 12:10:00,65.76,65.76,65.61,65.66,3132.0,58.8246,58.8246,58.6905,58.7352,3132.0
2020-12-31 12:15:00,65.67,65.68,65.61,65.67,6121.0,58.7441,58.7531,58.6905,58.7441,6121.0
2020-12-31 12:20:00,65.66,65.84,65.66,65.84,5252.0,58.7352,58.8962,58.7352,58.8962,5252.0
2020-12-31 12:25:00,65.82,65.86,65.79,65.86,3526.0,58.8783,58.9141,58.8515,58.9141,3526.0
2020-12-31 12:30:00,65.88,65.88,65.79,65.8,2390.0,58.932,58.932,58.8515,58.8604,2390.0
2020-12-31 12:35:00,65.79,65.86,65.75,65.76,3974.0,58.8515,58.9141,58.8157,58.8246,3974.0
2020-12-31 12:40:00,65.76,65.82,65.76,65.79,2312.0,58.8246,58.8783,58.8246,58.8515,2312.0
2020-12-31 12:45:00,65.8,65.87,65.8,65.81,4040.0,58.8604,58.923,58.8604,58.8694,4040.0
2020-12-31 12:50:00,65.81,65.82,65.73,65.76,4692.0,58.8694,58.8783,58.7978,58.8246,4692.0
2020-12-31 12:55:00,65.75,65.86,65.73,65.83,5797.0,58.8157,58.9141,58.7978,58.8873,5797.0
2020-12-31 13:00:00,65.83,65.83,65.77,65.83,4413.0,58.8873,58.8873,58.8336,58.8873,4413.0
2020-12-31 13:05:00,65.8,65.83,65.8,65.81,1500.0,58.8604,58.8873,58.8604,58.8694,1500.0
2020-12-31 13:10:00,65.81,65.87,65.81,65.84,7447.0,58.8694,58.923,58.8694,58.8962,7447.0
2020-12-31 13:15:00,65.85,65.89,65.82,65.84,6674.0,58.9052,58.9409,58.8783,58.8962,6674.0
2020-12-31 13:20:00,65.83,65.87,65.8,65.81,5383.0,58.8873,58.923,58.8604,58.8694,5383.0
2020-12-31 13:25:00,65.78,65.84,65.78,65.78,3700.0,58.8425,58.8962,58.8425,58.8425,3700.0
2020-12-31 13:30:00,65.8,65.85,65.8,65.82,4021.0,58.8604,58.9052,58.8604,58.8783,4021.0
2020-12-31 13:35:00,65.83,65.88,65.8,65.88,6093.0,58.8873,58.932,58.8604,58.932,6093.0
2020-12-31 13:40:00,65.88,65.92,65.87,65.92,3146.0,58.932,58.9678,58.923,58.9678,3146.0
2020-12-31 13:45:00,65.95,66.03,65.95,65.98,6635.0,58.9946,59.0662,58.9946,59.0214,6635.0
2020-12-31 13:50:00,66.0,66.01,65.96,65.99,3821.0,59.0393,59.0483,59.0036,59.0304,3821.0
2020-12-31 13:55:00,66.0,66.14,66.0,66.14,10880.0,59.0393,59.1646,59.0393,59.1646,10880.0
2020-12-31 14:00:00,66.16,66.2,66.1,66.13,10456.0,59.1825,59.2182,59.1288,59.1556,10456.0
2020-12-31 14:05:00,66.13,66.25,66.09,66.2,10426.0,59.1556,59.263,59.1198,59.2182,10426.0
2020-12-31 14:10:00,66.2,66.22,66.13,66.15,5453.0,59.2182,59.2361,59.1556,59.1735,5453.0
2020-12-31 14:15:00,66.17,66.27,66.17,66.26,8021.0,59.1914,59.2809,59.1914,59.2719,8021.0
2020-12-31 14:20:00,66.26,66.27,66.09,66.13,9875.0,59.2719,59.2809,59.1198,59.1556,9875.0
2020-12-31 14:25:00,66.13,66.13,65.95,66.03,17306.0,59.1556,59.1556,58.9946,59.0662,17306.0
2020-12-31 14:30:00,66.02,66.03,65.9,66.02,20866.0,59.0572,59.0662,58.9499,59.0572,20866.0
2020-12-31 14:35:00,66.02,66.03,65.9,65.9,9376.0,59.0572,59.0662,58.9499,58.9499,9376.0
2020-12-31 14:40:00,65.9,66.02,65.9,65.99,17753.0,58.9499,59.0572,58.9499,59.0304,17753.0
2020-12-31 14:45:00,66.0,66.0,65.89,65.95,17046.0,59.0393,59.0393,58.9409,58.9946,17046.0
2020-12-31 14:50:00,65.95,65.98,65.9,65.96,4762.0,58.9946,59.0214,58.9499,59.0036,4762.0
2020-12-31 14:55:00,65.97,66.0,65.95,65.97,3857.0,59.0125,59.0393,58.9946,59.0125,3857.0
2020-12-31 15:00:00,65.98,66.13,65.98,66.09,3818.0,59.0214,59.1556,59.0214,59.1198,3818.0
2020-12-31 15:05:00,66.1,66.21,66.1,66.17,8372.0,59.1288,59.2272,59.1288,59.1914,8372.0
2020-12-31 15:10:00,66.17,66.22,66.17,66.18,4348.0,59.1914,59.2361,59.1914,59.2004,4348.0
2020-12-31 15:15:00,66.19,66.26,66.17,66.21,5578.0,59.2093,59.2719,59.1914,59.2272,5578.0
2020-12-31 15:20:00,66.22,66.24,66.19,66.24,6169.0,59.2361,59.254,59.2093,59.254,6169.0
2020-12-31 15:25:00,66.23,66.39,66.23,66.29,17731.0,59.2451,59.3882,59.2451,59.2987,17731.0
2020-12-31 15:30:00,66.3,66.32,66.24,66.25,7532.0,59.3077,59.3256,59.254,59.263,7532.0
2020-12-31 15:35:00,66.26,66.37,66.24,66.27,8964.0,59.2719,59.3703,59.254,59.2809,8964.0
2020-12-31 15:40:00,66.24,66.3,66.2,66.29,3931.0,59.254,59.3077,59.2182,59.2987,3931.0
2020-12-31 15:45:00,66.28,66.35,66.17,66.17,19532.0,59.2898,59.3524,59.1914,59.1914,19532.0
2020-12-31 15:50:00,66.19,66.32,66.19,66.24,26269.0,59.2093,59.3256,59.2093,59.254,26269.0
2020-12-31 15:55:00,66.21,66.34,66.2,66.24,63655.0,59.2272,59.3435,59.2182,59.254,63655.0
2021-01-04 09:30:00,66.47,66.6,65.81,66.06,72596.0,59.4598,59.5761,58.8694,59.093,72596.0
2021-01-04 09:35:00,66.12,66.38,65.86,66.31,40146.0,59.1467,59.3793,58.9141,59.3166,40146.0
2021-01-04 09:40:00,66.31,66.42,66.14,66.37,12174.0,59.3166,59.415,59.1646,59.3703,12174.0
2021-01-04 09:45:00,66.39,66.54,66.31,66.37,18951.0,59.3882,59.5224,59.3166,59.3703,18951.0
2021-01-04 09:50:00,66.38,66.48,66.2,66.33,9924.0,59.3793,59.4687,59.2182,59.3345,9924.0
2021-01-04 09:55:00,66.38,66.73,66.35,66.45,20393.0,59.3793,59.6923,59.3524,59.4419,20393.0
2021-01-04 10:00:00,66.49,66.54,66.12,66.27,10294.0,59.4777,59.5224,59.1467,59.2809,10294.0
2021-01-04 10:05:00,66.24,66.24,66.13,66.2,22775.0,59.254,59.254,59.1556,59.2182,22775.0
2021-01-04 10:10:00,66.2,66.3,66.15,66.18,10573.0,59.2182,59.3077,59.1735,59.2004,10573.0
2021-01-04 10:15:00,66.15,66.19,65.88,65.91,21198.0,59.1735,59.2093,58.932,58.9588,21198.0
2021-01-04 10:20:00,65.91,66.01,65.8,65.91,8727.0,58.9588,59.0483,58.8604,58.9588,8727.0
2021-01-04 10:25:00,65.9,65.9,65.66,65.85,14339.0,58.9499,58.9499,58.7352,58.9052,14339.0
2021-01-04 10:30:00,65.8,65.94,65.76,65.89,8422.0,58.8604,58.9857,58.8246,58.9409,8422.0
2021-01-04 10:35:00,65.88,65.91,65.56,65.56,27148.0,58.932,58.9588,58.6457,58.6457,27148.0
2021-01-04 10:40:00,65.58,65.68,65.52,65.57,16710.0,58.6636,58.7531,58.61,58.6547,16710.0
2021-01-04 10:45:00,65.57,65.58,65.43,65.49,14294.0,58.6547,58.6636,58.5294,58.5831,14294.0
2021-01-04 10:50:00,65.49,65.52,65.28,65.28,23583.0,58.5831,58.61,58.3953,58.3953,23583.0
2021-01-04 10:55:00,65.29,65.39,65.1,65.1,34649.0,58.4042,58.4937,58.2343,58.2343,34649.0
2021-01-04 11:00:00,65.1,65.2,64.89,64.96,22347.0,58.2343,58.3237,58.0464,58.109,22347.0
2021-01-04 11:05:00,65.0,65.02,64.7,64.8,47156.0,58.1448,58.1627,57.8764,57.9659,47156.0
2021-01-04 11:10:00,64.79,64.9,64.69,64.9,13271.0,57.9569,58.0553,57.8675,58.0553,13271.0
2021-01-04 11:15:00,64.89,65.0,64.85,64.94,12846.0,58.0464,58.1448,58.0106,58.0911,12846.0
2021-01-04 11:20:00,64.91,65.02,64.87,64.94,10724.0,58.0643,58.1627,58.0285,58.0911,10724.0
2021-01-04 11:25:00,64.91,64.93,64.81,64.91,12060.0,58.0643,58.0822,57.9748,58.0643,12060.0
2021-01-04 11:30:00,64.89,65.03,64.84,64.89,19275.0,58.0464,58.1716,58.0017,58.0464,19275.0
2021-01-04 11:35:00,64.89,64.89,64.73,64.83,18399.0,58.0464,58.0464,57.9033,57.9927,18399.0
2021-01-04 11:40:00,64.79,64.82,64.69,64.7,6561.0,57.9569,57.9838,57.8675,57.8764,6561.0
2021-01-04 11:45:00,64.73,64.76,64.55,64.57,33372.0,57.9033,57.9301,57.7423,57.7601,33372.0
2021-01-04 11:50:00,64.56,64.75,64.54,64.56,13873.0,57.7512,57.9212,57.7333,57.7512,13873.0
2021-01-04 11:55:00,64.51,64.54,64.35,64.47,12768.0,57.7065,57.7333,57.5634,57.6707,12768.0
2021-01-04 12:00:00,64.44,64.51,64.38,64.39,17713.0,57.6439,57.7065,57.5902,57.5991,17713.0
2021-01-04 12:05:00,64.42,64.56,64.34,64.37,11316.0,57.626,57.7512,57.5544,57.5812,11316.0
2021-01-04 12:10:00,64.39,64.4,64.29,64.34,24496.0,57.5991,57.6081,57.5097,57.5544,24496.0
2021-01-04 12:15:00,64.32,64.46,64.19,64.43,12886.0,57.5365,57.6617,57.4202,57.6349,12886.0
2021-01-04 12:20:00,64.42,64.57,64.39,64.55,15541.0,57.626,57.7601,57.5991,57.7423,15541.0
2021-01-04 12:25:00,64.55,64.58,64.45,64.58,6159.0,57.7423,57.7691,57.6528,57.7691,6159.0
2021-01-04 12:30:00,64.57,64.61,64.46,64.6,10704.0,57.7601,57.7959,57.6617,57.787,10704.0
2021-01-04 12:35:00,64.57,64.59,64.45,64.51,7943.0,57.7601,57.778,57.6528,57.7065,7943.0
2021-01-04 12:40:00,64.49,64.5,64.38,64.44,9335.0,57.6886,57.6975,57.5902,57.6439,9335.0
2021-01-04 12:45:00,64.43,64.54,64.43,64.49,9350.0,57.6349,57.7333,57.6349,57.6886,9350.0
2021-01-04 12:50:00,64.51,64.68,64.48,64.67,7437.0,57.7065,57.8585,57.6796,57.8496,7437.0
2021-01-04 12:55:00,64.7,64.85,64.7,64.82,7823.0,57.8764,58.0106,57.8764,57.9838,7823.0
2021-01-04 13:00:00,64.81,64.83,64.66,64.76,30822.0,57.9748,57.9927,57.8407,57.9301,30822.0
2021-01-04 13:05:00,64.75,64.92,64.73,64.88,6067.0,57.9212,58.0732,57.9033,58.0375,6067.0
2021-01-04 13:10:00,64.89,65.01,64.89,64.95,7868.0,58.0464,58.1537,58.0464,58.1001,7868.0
2021-01-04 13:15:00,64.95,65.01,64.92,64.92,6635.0,58.1001,58.1537,58.0732,58.0732,6635.0
2021-01-04 13:20:00,64.93,65.03,64.93,65.03,88329.0,58.0822,58.1716,58.0822,58.1716,88329.0
2021-01-04 13:25:00,65.06,65.13,65.03,65.04,10575.0,58.1985,58.2611,58.1716,58.1806,10575.0
2021-01-04 13:30:00,65.04,65.12,65.0,65.07,8262.0,58.1806,58.2521,58.1448,58.2074,8262.0
2021-01-04 13:35:00,65.06,65.19,65.06,65.14,6055.0,58.1985,58.3148,58.1985,58.27,6055.0
2021-01-04 13:40:00,65.14,65.14,65.02,65.04,9676.0,58.27,58.27,58.1627,58.1806,9676.0
2021-01-04 13:45:00,65.06,65.2,65.06,65.17,19696.0,58.1985,58.3237,58.1985,58.2969,19696.0
2021-01-04 13:50:00,65.19,65.24,65.19,65.23,7638.0,58.3148,58.3595,58.3148,58.3505,7638.0
2021-01-04 13:55:00,65.22,65.26,65.19,65.22,15065.0,58.3416,58.3774,58.3148,58.3416,15065.0
2021-01-04 14:00:00,65.22,65.22,65.16,65.18,9965.0,58.3416,58.3416,58.2879,58.3058,9965.0
2021-01-04 14:05:00,65.18,65.2,64.94,64.97,9652.0,58.3058,58.3237,58.0911,58.118,9652.0
2021-01-04 14:10:00,64.98,65.0,64.82,64.84,7274.0,58.1269,58.1448,57.9838,58.0017,7274.0
2021-01-04 14:15:00,64.83,64.88,64.77,64.85,5900.0,57.9927,58.0375,57.9391,58.0106,5900.0
2021-01-04 14:20:00,64.83,64.94,64.83,64.92,11986.0,57.9927,58.0911,57.9927,58.0732,11986.0
2021-01-04 14:25:00,64.89,64.9,64.84,64.89,58723.0,58.0464,58.0553,58.0017,58.0464,58723.0
2021-01-04 14:30:00,64.88,64.88,64.68,64.71,34086.0,58.0375,58.0375,57.8585,57.8854,34086.0
2021-01-04 14:35:00,64.7,64.72,64.64,64.69,8483.0,57.8764,57.8943,57.8228,57.8675,8483.0
2021-01-04 14:40:00,64.69,64.74,64.61,64.65,13368.0,57.8675,57.9122,57.7959,57.8317,13368.0
2021-01-04 14:45:00,64.64,64.71,64.61,64.61,9403.0,57.8228,57.8854,57.7959,57.7959,9403.0
2021-01-04 14:50:00,64.6,64.6,64.5,64.55,10038.0,57.787,57.787,57.6975,57.7423,10038.0
2021-01-04 14:55:00,64.55,64.75,64.54,64.75,21152.0,57.7423,57.9212,57.7333,57.9212,21152.0
2021-01-04 15:00:00,64.75,64.77,64.52,64.55,13550.0,57.9212,57.9391,57.7154,57.7423,13550.0
2021-01-04 15:05:00,64.55,64.74,64.55,64.64,13560.0,57.7423,57.9122,57.7423,57.8228,13560.0
2021-01-04 15:10:00,64.65,64.65,64.54,64.57,6900.0,57.8317,57.8317,57.7333,57.7601,6900.0
2021-01-04 15:15:00,64.56,64.59,64.49,64.5,9015.0,57.7512,57.778,57.6886,57.6975,9015.0
2021-01-04 15:20:00,64.5,64.59,64.48,64.53,8951.0,57.6975,57.778,57.6796,57.7244,8951.0
2021-01-04 15:25:00,64.51,64.57,64.49,64.51,7090.0,57.7065,57.7601,57.6886,57.7065,7090.0
2021-01-04 15:30:00,64.52,64.64,64.41,64.58,23128.0,57.7154,57.8228,57.617,57.7691,23128.0
2021-01-04 15:35:00,64.58,64.82,64.56,64.81,43758.0,57.7691,57.9838,57.7512,57.9748,43758.0
2021-01-04 15:40:00,64.8,64.86,64.74,64.74,37182.0,57.9659,58.0196,57.9122,57.9122,37182.0
2021-01-04 15:45:00,64.77,64.78,64.66,64.76,25034.0,57.9391,57.948,57.8407,57.9301,25034.0
2021-01-04 15:50:00,64.75,64.82,64.63,64.78,37771.0,57.9212,57.9838,57.8138,57.948,37771.0
2021-01-04 15:55:00,64.79,64.87,64.73,64.86,83607.0,57.9569,58.0285,57.9033,58.0196,83607.0
2021-01-05 09:30:00,64.38,65.22,64.34,65.22,49345.0,57.5902,58.3416,57.5544,58.3416,49345.0
2021-01-05 09:35:00,65.28,65.38,65.15,65.19,21038.0,58.3953,58.4847,58.279,58.3148,21038.0
2021-01-05 09:40:00,65.18,65.42,65.02,65.02,16980.0,58.3058,58.5205,58.1627,58.1627,16980.0
2021-01-05 09:45:00,64.95,65.23,64.93,65.16,21521.0,58.1001,58.3505,58.0822,58.2879,21521.0
2021-01-05 09:50:00,65.18,65.37,65.15,65.17,16359.0,58.3058,58.4758,58.279,58.2969,16359.0
2021-01-05 09:55:00,65.16,65.19,65.0,65.17,12250.0,58.2879,58.3148,58.1448,58.2969,12250.0
2021-01-05 10:00:00,65.22,65.33,65.17,65.28,8363.0,58.3416,58.44,58.2969,58.3953,8363.0
2021-01-05 10:05:00,65.31,65.35,65.0,65.07,6841.0,58.4221,58.4579,58.1448,58.2074,6841.0
2021-01-05 10:10:00,65.09,65.2,65.06,65.17,7506.0,58.2253,58.3237,58.1985,58.2969,7506.0
2021-01-05 10:15:00,65.2,65.27,65.02,65.03,34622.0,58.3237,58.3863,58.1627,58.1716,34622.0
2021-01-05 10:20:00,65.03,65.16,65.03,65.07,6135.0,58.1716,58.2879,58.1716,58.2074,6135.0
2021-01-05 10:25:00,65.04,65.13,65.0,65.13,8770.0,58.1806,58.2611,58.1448,58.2611,8770.0
2021-01-05 10:30:00,65.14,65.16,65.03,65.05,11574.0,58.27,58.2879,58.1716,58.1895,11574.0
2021-01-05 10:35:00,65.05,65.18,65.05,65.12,4282.0,58.1895,58.3058,58.1895,58.2521,4282.0
2021-01-05 10:40:00,65.11,65.13,65.03,65.06,17871.0,58.2432,58.2611,58.1716,58.1985,17871.0
2021-01-05 10:45:00,65.06,65.09,64.98,65.09,14342.0,58.1985,58.2253,58.1269,58.2253,14342.0
2021-01-05 10:50:00,65.09,65.22,65.09,65.22,10501.0,58.2253,58.3416,58.2253,58.3416,10501.0
2021-01-05 10:55:00,65.21,65.21,64.92,64.92,13357.0,58.3327,58.3327,58.0732,58.0732,13357.0
2021-01-05 11:00:00,64.9,65.02,64.82,65.01,8311.0,58.0553,58.1627,57.9838,58.1537,8311.0
2021-01-05 11:05:00,65.02,65.06,64.99,65.01,8492.0,58.1627,58.1985,58.1359,58.1537,8492.0
2021-01-05 11:10:00,65.01,65.11,64.95,65.11,12977.0,58.1537,58.2432,58.1001,58.2432,12977.0
2021-01-05 11:15:00,65.09,65.13,64.99,65.09,9551.0,58.2253,58.2611,58.1359,58.2253,9551.0
2021-01-05 11:20:00,65.07,65.22,65.05,65.21,11520.0,58.2074,58.3416,58.1895,58.3327,11520.0
2021-01-05 11:25:00,65.18,65.29,65.17,65.26,14313.0,58.3058,58.4042,58.2969,58.3774,14313.0
2021-01-05 11:30:00,65.25,65.28,65.2,65.25,12802.0,58.3684,58.3953,58.3237,58.3684,12802.0
2021-01-05 11:35:00,65.26,65.27,65.21,65.27,7483.0,58.3774,58.3863,58.3327,58.3863,7483.0
2021-01-05 11:40:00,65.27,65.34,65.21,65.28,10027.0,58.3863,58.4489,58.3327,58.3953,10027.0
2021-01-05 11:45:00,65.26,65.28,65.14,65.16,5098.0,58.3774,58.3953,58.27,58.2879,5098.0
2021-01-05 11:50:00,65.17,65.26,65.14,65.21,10046.0,58.2969,58.3774,58.27,58.3327,10046.0
2021-01-05 11:55:00,65.21,65.23,65.16,65.2,15309.0,58.3327,58.3505,58.2879,58.3237,15309.0
2021-01-05 12:00:00,65.2,65.31,65.2,65.31,30028.0,58.3237,58.4221,58.3237,58.4221,30028.0
2021-01-05 12:05:00,65.32,65.42,65.32,65.35,3000.0,58.431,58.5205,58.431,58.4579,3000.0
2021-01-05 12:10:00,65.34,65.34,65.2,65.2,22199.0,58.4489,58.4489,58.3237,58.3237,22199.0
2021-01-05 12:15:00,65.2,65.23,65.16,65.21,13872.0,58.3237,58.3505,58.2879,58.3327,13872.0
2021-01-05 12:20:00,65.21,65.26,65.2,65.2,10252.0,58.3327,58.3774,58.3237,58.3237,10252.0
2021-01-05 12:25:00,65.19,65.22,65.11,65.22,6775.0,58.3148,58.3416,58.2432,58.3416,6775.0
2021-01-05 12:30:00,65.2,65.29,65.17,65.23,8911.0,58.3237,58.4042,58.2969,58.3505,8911.0
2021-01-05 12:35:00,65.22,65.36,65.21,65.35,5533.0,58.3416,58.4668,58.3327,58.4579,5533.0
2021-01-05 12:40:00,65.34,65.34,65.17,65.18,7500.0,58.4489,58.4489,58.2969,58.3058,7500.0
2021-01-05 12:45:00,65.17,65.18,65.12,65.17,6343.0,58.2969,58.3058,58.2521,58.2969,6343.0
2021-01-05 12:50:00,65.17,65.31,65.14,65.27,3892.0,58.2969,58.4221,58.27,58.3863,3892.0
2021-01-05 12:55:00,65.29,65.29,65.22,65.25,9754.0,58.4042,58.4042,58.3416,58.3684,9754.0
2021-01-05 13:00:00,65.26,65.41,65.25,65.37,26218.0,58.3774,58.5116,58.3684,58.4758,26218.0
2021-01-05 13:05:00,65.37,65.43,65.32,65.43,10822.0,58.4758,58.5294,58.431,58.5294,10822.0
2021-01-05 13:10:00,65.43,65.48,65.37,65.37,5271.0,58.5294,58.5742,58.4758,58.4758,5271.0
2021-01-05 13:15:00,65.38,65.41,65.35,65.35,11757.0,58.4847,58.5116,58.4579,58.4579,11757.0
2021-01-05 13:20:00,65.38,65.41,65.33,65.36,7718.0,58.4847,58.5116,58.44,58.4668,7718.0
2021-01-05 13:25:00,65.37,65.39,65.32,65.37,4763.0,58.4758,58.4937,58.431,58.4758,4763.0
2021-01-05 13:30:00,65.37,65.38,65.27,65.27,15409.0,58.4758,58.4847,58.3863,58.3863,15409.0
2021-01-05 13:35:00,65.27,65.33,65.25,65.28,11997.0,58.3863,58.44,58.3684,58.3953,11997.0
2021-01-05 13:40:00,65.3,65.35,65.25,65.29,5939.0,58.4132,58.4579,58.3684,58.4042,5939.0
2021-01-05 13:45:00,65.29,65.35,65.29,65.34,11412.0,58.4042,58.4579,58.4042,58.4489,11412.0
2021-01-05 13:50:00,65.34,65.34,65.28,65.32,10293.0,58.4489,58.4489,58.3953,58.431,10293.0
2021-01-05 13:55:00,65.32,65.48,65.32,65.48,19316.0,58.431,58.5742,58.431,58.5742,19316.0
2021-01-05 14:00:00,65.47,65.65,65.46,65.5,58007.0,58.5652,58.7262,58.5563,58.5921,58007.0
2021-01-05 14:05:00,65.53,65.64,65.52,65.61,6906.0,58.6189,58.7173,58.61,58.6905,6906.0
2021-01-05 14:10:00,65.6,65.6,65.51,65.52,7554.0,58.6815,58.6815,58.601,58.61,7554.0
2021-01-05 14:15:00,65.52,65.55,65.49,65.49,15180.0,58.61,58.6368,58.5831,58.5831,15180.0
2021-01-05 14:20:00,65.5,65.52,65.49,65.52,4500.0,58.5921,58.61,58.5831,58.61,4500.0
2021-01-05 14:25:00,65.53,65.54,65.45,65.46,15273.0,58.6189,58.6278,58.5473,58.5563,15273.0
2021-01-05 14:30:00,65.48,65.62,65.48,65.52,13456.0,58.5742,58.6994,58.5742,58.61,13456.0
2021-01-05 14:35:00,65.52,65.54,65.48,65.48,5585.0,58.61,58.6278,58.5742,58.5742,5585.0
2021-01-05 14:40:00,65.5,65.51,65.46,65.46,9451.0,58.5921,58.601,58.5563,58.5563,9451.0
2021-01-05 14:45:00,65.45,65.45,65.36,65.37,10743.0,58.5473,58.5473,58.4668,58.4758,10743.0
2021-01-05 14:50:00,65.39,65.39,65.34,65.37,11297.0,58.4937,58.4937,58.4489,58.4758,11297.0
2021-01-05 14:55:00,65.37,65.41,65.34,65.35,32967.0,58.4758,58.5116,58.4489,58.4579,32967.0
2021-01-05 15:00:00,65.36,65.44,65.36,65.39,7728.0,58.4668,58.5384,58.4668,58.4937,7728.0
2021-01-05 15:05:00,65.39,65.5,65.38,65.46,11459.0,58.4937,58.5921,58.4847,58.5563,11459.0
2021-01-05 15:10:00,65.45,65.45,65.4,65.41,15307.0,58.5473,58.5473,58.5026,58.5116,15307.0
2021-01-05 15:15:00,65.42,65.42,65.28,65.28,9300.0,58.5205,58.5205,58.3953,58.3953,9300.0
2021-01-05 15:20:00,65.28,65.3,65.16,65.18,16177.0,58.3953,58.4132,58.2879,58.3058,16177.0
2021-01-05 15:25:00,65.17,65.18,65.07,65.08,15016.0,58.2969,58.3058,58.2074,58.2164,15016.0
2021-01-05 15:30:00,65.08,65.1,65.01,65.03,25099.0,58.2164,58.2343,58.1537,58.1716,25099.0
2021-01-05 15:35:00,65.04,65.18,65.03,65.03,25601.0,58.1806,58.3058,58.1716,58.1716,25601.0
2021-01-05 15:40:00,65.04,65.11,64.99,65.1,28226.0,58.1806,58.2432,58.1359,58.2343,28226.0
2021-01-05 15:45:00,65.08,65.2,65.05,65.2,54991.0,58.2164,58.3237,58.1895,58.3237,54991.0
2021-01-05 15:50:00,65.2,65.3,65.1,65.16,33402.0,58.3237,58.4132,58.2343,58.2879,33402.0
2021-01-05 15:55:00,65.14,65.2,65.1,65.16,76468.0,58.27,58.3237,58.2343,58.2879,76468.0
2021-01-06 09:30:00,65.17,65.49,64.67,64.96,62843.0,58.2969,58.5831,57.8496,58.109,62843.0
2021-01-06 09:35:00,64.93,65.29,64.91,65.2,16754.0,58.0822,58.4042,58.0643,58.3237,16754.0
2021-01-06 09:40:00,65.18,65.46,65.1,65.45,24171.0,58.3058,58.5563,58.2343,58.5473,24171.0
2021-01-06 09:45:00,65.5,65.53,65.31,65.31,13136.0,58.5921,58.6189,58.4221,58.4221,13136.0
2021-01-06 09:50:00,65.31,65.46,65.31,65.44,8666.0,58.4221,58.5563,58.4221,58.5384,8666.0
2021-01-06 09:55:00,65.43,65.5,65.38,65.42,15411.0,58.5294,58.5921,58.4847,58.5205,15411.0
2021-01-06 10:00:00,65.44,65.57,65.37,65.49,13215.0,58.5384,58.6547,58.4758,58.5831,13215.0
2021-01-06 10:05:00,65.49,65.6,65.43,65.59,23903.0,58.5831,58.6815,58.5294,58.6726,23903.0
2021-01-06 10:10:00,65.59,65.76,65.57,65.67,19728.0,58.6726,58.8246,58.6547,58.7441,19728.0
2021-01-06 10:15:00,65.66,65.83,65.64,65.78,14836.0,58.7352,58.8873,58.7173,58.8425,14836.0
2021-01-06 10:20:00,65.79,65.82,65.64,65.69,8994.0,58.8515,58.8783,58.7173,58.762,8994.0
2021-01-06 10:25:00,65.67,66.0,65.66,65.89,17099.0,58.7441,59.0393,58.7352,58.9409,17099.0
2021-01-06 10:30:00,65.9,66.26,65.9,66.26,18679.0,58.9499,59.2719,58.9499,59.2719,18679.0
2021-01-06 10:35:00,66.28,66.37,66.25,66.33,17521.0,59.2898,59.3703,59.263,59.3345,17521.0
2021-01-06 10:40:00,66.32,66.41,66.27,66.39,8589.0,59.3256,59.4061,59.2809,59.3882,8589.0
2021-01-06 10:45:00,66.4,66.45,66.39,66.45,11050.0,59.3971,59.4419,59.3882,59.4419,11050.0
2021-01-06 10:50:00,66.46,66.51,66.36,66.38,19067.0,59.4508,59.4955,59.3614,59.3793,19067.0
2021-01-06 10:55:00,66.43,66.45,66.29,66.3,11271.0,59.424,59.4419,59.2987,59.3077,11271.0
2021-01-06 11:00:00,66.27,66.27,66.11,66.17,12347.0,59.2809,59.2809,59.1377,59.1914,12347.0
2021-01-06 11:05:00,66.15,66.2,66.04,66.12,9559.0,59.1735,59.2182,59.0751,59.1467,9559.0
2021-01-06 11:10:00,66.13,66.19,66.05,66.11,8857.0,59.1556,59.2093,59.0841,59.1377,8857.0
2021-01-06 11:15:00,66.13,66.21,66.05,66.05,9020.0,59.1556,59.2272,59.0841,59.0841,9020.0
2021-01-06 11:20:00,66.03,66.08,65.94,66.0,8661.0,59.0662,59.1109,58.9857,59.0393,8661.0
2021-01-06 11:25:00,65.99,66.02,65.92,65.95,6569.0,59.0304,59.0572,58.9678,58.9946,6569.0
2021-01-06 11:30:00,65.93,66.04,65.89,66.0,14503.0,58.9767,59.0751,58.9409,59.0393,14503.0
2021-01-06 11:35:00,66.0,66.06,65.95,65.97,43507.0,59.0393,59.093,58.9946,59.0125,43507.0
2021-01-06 11:40:00,65.98,66.19,65.97,66.16,8611.0,59.0214,59.2093,59.0125,59.1825,8611.0
2021-01-06 11:45:00,66.16,66.23,65.97,66.03,11929.0,59.1825,59.2451,59.0125,59.0662,11929.0
2021-01-06 11:50:00,66.0,66.02,65.89,66.02,9595.0,59.0393,59.0572,58.9409,59.0572,9595.0
2021-01-06 11:55:00,66.03,66.12,65.95,65.99,12847.0,59.0662,59.1467,58.9946,59.0304,12847.0
2021-01-06 12:00:00,66.0,66.24,66.0,66.2,21240.0,59.0393,59.254,59.0393,59.2182,21240.0
2021-01-06 12:05:00,66.19,66.24,66.0,66.01,5459.0,59.2093,59.254,59.0393,59.0483,5459.0
2021-01-06 12:10:00,66.01,66.03,65.99,66.03,5746.0,59.0483,59.0662,59.0304,59.0662,5746.0
2021-01-06 12:15:00,66.02,66.11,66.01,66.07,7239.0,59.0572,59.1377,59.0483,59.102,7239.0
2021-01-06 12:20:00,66.08,66.1,65.9,65.9,5973.0,59.1109,59.1288,58.9499,58.9499,5973.0
2021-01-06 12:25:00,65.89,65.96,65.81,65.92,12188.0,58.9409,59.0036,58.8694,58.9678,12188.0
2021-01-06 12:30:00,65.93,66.04,65.93,66.0,10231.0,58.9767,59.0751,58.9767,59.0393,10231.0
2021-01-06 12:35:00,65.98,65.98,65.89,65.9,11067.0,59.0214,59.0214,58.9409,58.9499,11067.0
2021-01-06 12:40:00,65.9,65.93,65.86,65.92,7114.0,58.9499,58.9767,58.9141,58.9678,7114.0
2021-01-06 12:45:00,65.92,65.93,65.84,65.84,6520.0,58.9678,58.9767,58.8962,58.8962,6520.0
2021-01-06 12:50:00,65.85,65.85,65.7,65.8,8449.0,58.9052,58.9052,58.771,58.8604,8449.0
2021-01-06 12:55:00,65.78,65.79,65.67,65.77,8497.0,58.8425,58.8515,58.7441,58.8336,8497.0
2021-01-06 13:00:00,65.78,65.83,65.74,65.78,5469.0,58.8425,58.8873,58.8068,58.8425,5469.0
2021-01-06 13:05:00,65.76,65.79,65.74,65.77,4427.0,58.8246,58.8515,58.8068,58.8336,4427.0
2021-01-06 13:10:00,65.8,65.84,65.75,65.77,5499.0,58.8604,58.8962,58.8157,58.8336,5499.0
2021-01-06 13:15:00,65.77,65.83,65.71,65.72,34738.0,58.8336,58.8873,58.7799,58.7889,34738.0
2021-01-06 13:20:00,65.7,65.71,65.45,65.49,12839.0,58.771,58.7799,58.5473,58.5831,12839.0
2021-01-06 13:25:00,65.48,65.65,65.47,65.53,10297.0,58.5742,58.7262,58.5652,58.6189,10297.0
2021-01-06 13:30:00,65.56,65.6,65.44,65.49,4911.0,58.6457,58.6815,58.5384,58.5831,4911.0
2021-01-06 13:35:00,65.5,65.53,65.46,65.5,11879.0,58.5921,58.6189,58.5563,58.5921,11879.0
2021-01-06 13:40:00,65.49,65.67,65.49,65.67,6624.0,58.5831,58.7441,58.5831,58.7441,6624.0
2021-01-06 13:45:00,65.66,65.77,65.66,65.76,6732.0,58.7352,58.8336,58.7352,58.8246,6732.0
2021-01-06 13:50:00,65.74,65.78,65.7,65.71,13758.0,58.8068,58.8425,58.771,58.7799,13758.0
2021-01-06 13:55:00,65.7,65.78,65.7,65.78,6910.0,58.771,58.8425,58.771,58.8425,6910.0
2021-01-06 14:00:00,65.75,65.82,65.69,65.72,5867.0,58.8157,58.8783,58.762,58.7889,5867.0
2021-01-06 14:05:00,65.7,65.76,65.68,65.69,11819.0,58.771,58.8246,58.7531,58.762,11819.0
2021-01-06 14:10:00,65.68,65.8,65.66,65.75,18961.0,58.7531,58.8604,58.7352,58.8157,18961.0
2021-01-06 14:15:00,65.75,65.75,65.34,65.4,38242.0,58.8157,58.8157,58.4489,58.5026,38242.0
2021-01-06 14:20:00,65.41,65.59,65.41,65.53,17781.0,58.5116,58.6726,58.5116,58.6189,17781.0
2021-01-06 14:25:00,65.5,65.54,65.27,65.33,29126.0,58.5921,58.6278,58.3863,58.44,29126.0
2021-01-06 14:30:00,65.36,65.59,65.32,65.5,11346.0,58.4668,58.6726,58.431,58.5921,11346.0
2021-01-06 14:35:00,65.5,65.53,65.26,65.26,23033.0,58.5921,58.6189,58.3774,58.3774,23033.0
2021-01-06 14:40:00,65.28,65.44,65.2,65.39,30493.0,58.3953,58.5384,58.3237,58.4937,30493.0
2021-01-06 14:45:00,65.36,65.43,65.04,65.04,17571.0,58.4668,58.5294,58.1806,58.1806,17571.0
2021-01-06 14:50:00,65.07,65.09,64.94,65.07,15162.0,58.2074,58.2253,58.0911,58.2074,15162.0
2021-01-06 14:55:00,65.09,65.34,65.08,65.34,8814.0,58.2253,58.4489,58.2164,58.4489,8814.0
2021-01-06 15:00:00,65.34,65.34,65.06,65.13,24103.0,58.4489,58.4489,58.1985,58.2611,24103.0
2021-01-06 15:05:00,65.14,65.27,65.07,65.08,7340.0,58.27,58.3863,58.2074,58.2164,7340.0
2021-01-06 15:10:00,65.12,65.52,65.12,65.41,17940.0,58.2521,58.61,58.2521,58.5116,17940.0
2021-01-06 15:15:00,65.44,65.47,65.33,65.47,16962.0,58.5384,58.5652,58.44,58.5652,16962.0
2021-01-06 15:20:00,65.47,65.59,65.22,65.24,19203.0,58.5652,58.6726,58.3416,58.3595,19203.0
2021-01-06 15:25:00,65.19,65.53,65.1,65.48,16141.0,58.3148,58.6189,58.2343,58.5742,16141.0
2021-01-06 15:30:00,65.48,65.56,65.16,65.38,47257.0,58.5742,58.6457,58.2879,58.4847,47257.0
2021-01-06 15:35:00,65.38,65.4,65.24,65.24,14851.0,58.4847,58.5026,58.3595,58.3595,14851.0
2021-01-06 15:40:00,65.23,65.49,65.22,65.47,30561.0,58.3505,58.5831,58.3416,58.5652,30561.0
2021-01-06 15:45:00,65.45,65.47,65.3,65.45,40759.0,58.5473,58.5652,58.4132,58.5473,40759.0
2021-01-06 15:50:00,65.43,65.57,65.1,65.35,81470.0,58.5294,58.6547,58.2343,58.4579,81470.0
2021-01-06 15:55:00,65.33,65.34,65.18,65.23,111334.0,58.44,58.4489,58.3058,58.3505,111334.0
2021-01-07 09:30:00,65.19,65.87,64.69,65.75,37334.0,58.7438,59.3566,58.2932,59.2484,37334.0
2021-01-07 09:35:00,65.66,65.69,65.42,65.59,12936.0,59.1673,59.1944,58.9511,59.1043,12936.0
2021-01-07 09:40:00,65.59,65.65,65.28,65.29,6880.0,59.1043,59.1583,58.8249,58.8339,6880.0
2021-01-07 09:45:00,65.33,65.37,65.11,65.37,35094.0,58.87,58.906,58.6717,58.906,35094.0
2021-01-07 09:50:00,65.34,65.39,65.11,65.18,13380.0,58.879,58.924,58.6717,58.7348,13380.0
2021-01-07 09:55:00,65.2,65.74,65.18,65.74,17845.0,58.7528,59.2394,58.7348,59.2394,17845.0
2021-01-07 10:00:00,65.7,65.75,65.58,65.7,10172.0,59.2034,59.2484,59.0952,59.2034,10172.0
2021-01-07 10:05:00,65.75,65.83,65.58,65.58,11825.0,59.2484,59.3205,59.0952,59.0952,11825.0
2021-01-07 10:10:00,65.58,65.58,65.33,65.53,9737.0,59.0952,59.0952,58.87,59.0502,9737.0
2021-01-07 10:15:00,65.55,65.69,65.49,65.69,8728.0,59.0682,59.1944,59.0141,59.1944,8728.0
2021-01-07 10:20:00,65.68,65.82,65.67,65.68,15137.0,59.1854,59.3115,59.1763,59.1854,15137.0
2021-01-07 10:25:00,65.71,65.77,65.64,65.7,5825.0,59.2124,59.2665,59.1493,59.2034,5825.0
2021-01-07 10:30:00,65.72,65.79,65.72,65.75,6535.0,59.2214,59.2845,59.2214,59.2484,6535.0
2021-01-07 10:35:00,65.77,65.81,65.72,65.76,7799.0,59.2665,59.3025,59.2214,59.2574,7799.0
2021-01-07 10:40:00,65.74,65.77,65.6,65.65,6063.0,59.2394,59.2665,59.1133,59.1583,6063.0
2021-01-07 10:45:00,65.64,65.71,65.59,65.71,8742.0,59.1493,59.2124,59.1043,59.2124,8742.0
2021-01-07 10:50:00,65.68,65.74,65.64,65.74,7064.0,59.1854,59.2394,59.1493,59.2394,7064.0
2021-01-07 10:55:00,65.72,65.86,65.65,65.84,32836.0,59.2214,59.3476,59.1583,59.3295,32836.0
2021-01-07 11:00:00,65.86,65.97,65.86,65.9,10951.0,59.3476,59.4467,59.3476,59.3836,10951.0
2021-01-07 11:05:00,65.88,65.93,65.86,65.89,7148.0,59.3656,59.4106,59.3476,59.3746,7148.0
2021-01-07 11:10:00,65.87,65.89,65.73,65.73,6557.0,59.3566,59.3746,59.2304,59.2304,6557.0
2021-01-07 11:15:00,65.76,65.79,65.6,65.61,13134.0,59.2574,59.2845,59.1133,59.1223,13134.0
2021-01-07 11:20:00,65.59,65.71,65.57,65.64,6983.0,59.1043,59.2124,59.0862,59.1493,6983.0
2021-01-07 11:25:00,65.63,65.63,65.5,65.52,8602.0,59.1403,59.1403,59.0232,59.0412,8602.0
2021-01-07 11:30:00,65.5,65.52,65.39,65.39,9712.0,59.0232,59.0412,58.924,58.924,9712.0
2021-01-07 11:35:00,65.39,65.47,65.35,65.42,8490.0,58.924,58.9961,58.888,58.9511,8490.0
2021-01-07 11:40:00,65.43,65.49,65.43,65.44,4112.0,58.9601,59.0141,58.9601,58.9691,4112.0
2021-01-07 11:45:00,65.43,65.52,65.42,65.44,4587.0,58.9601,59.0412,58.9511,58.9691,4587.0
2021-01-07 11:50:00,65.43,65.46,65.39,65.43,10925.0,58.9601,58.9871,58.924,58.9601,10925.0
2021-01-07 11:55:00,65.44,65.44,65.34,65.37,5949.0,58.9691,58.9691,58.879,58.906,5949.0
2021-01-07 12:00:00,65.37,65.44,65.37,65.42,3986.0,58.906,58.9691,58.906,58.9511,3986.0
2021-01-07 12:05:00,65.4,65.43,65.33,65.37,4800.0,58.933,58.9601,58.87,58.906,4800.0
2021-01-07 12:10:00,65.37,65.38,65.29,65.29,3724.0,58.906,58.915,58.8339,58.8339,3724.0
2021-01-07 12:15:00,65.31,65.4,65.3,65.3,3063.0,58.8519,58.933,58.8429,58.8429,3063.0
2021-01-07 12:20:00,65.27,65.5,65.23,65.23,10236.0,58.8159,59.0232,58.7799,58.7799,10236.0
2021-01-07 12:25:00,65.24,65.37,65.23,65.37,5935.0,58.7889,58.906,58.7799,58.906,5935.0
2021-01-07 12:30:00,65.39,65.47,65.33,65.45,5312.0,58.924,58.9961,58.87,58.9781,5312.0
2021-01-07 12:35:00,65.42,65.42,65.31,65.34,7309.0,58.9511,58.9511,58.8519,58.879,7309.0
2021-01-07 12:40:00,65.38,65.42,65.36,65.39,6245.0,58.915,58.9511,58.897,58.924,6245.0
2021-01-07 12:45:00,65.4,65.41,65.37,65.38,8936.0,58.933,58.9421,58.906,58.915,8936.0
2021-01-07 12:50:00,65.37,65.49,65.37,65.44,13699.0,58.906,59.0141,58.906,58.9691,13699.0
2021-01-07 12:55:00,65.45,65.47,65.42,65.43,6001.0,58.9781,58.9961,58.9511,58.9601,6001.0
2021-01-07 13:00:00,65.46,65.48,65.43,65.44,3200.0,58.9871,59.0051,58.9601,58.9691,3200.0
2021-01-07 13:05:00,65.43,65.47,65.27,65.27,9225.0,58.9601,58.9961,58.8159,58.8159,9225.0
2021-01-07 13:10:00,65.27,65.28,65.18,65.25,4556.0,58.8159,58.8249,58.7348,58.7979,4556.0
2021-01-07 13:15:00,65.26,65.26,65.19,65.21,4783.0,58.8069,58.8069,58.7438,58.7618,4783.0
2021-01-07 13:20:00,65.2,65.27,65.18,65.27,5911.0,58.7528,58.8159,58.7348,58.8159,5911.0
2021-01-07 13:25:00,65.23,65.25,65.18,65.25,7224.0,58.7799,58.7979,58.7348,58.7979,7224.0
2021-01-07 13:30:00,65.23,65.27,65.23,65.24,7409.0,58.7799,58.8159,58.7799,58.7889,7409.0
2021-01-07 13:35:00,65.25,65.27,65.18,65.2,14894.0,58.7979,58.8159,58.7348,58.7528,14894.0
2021-01-07 13:40:00,65.21,65.24,65.19,65.19,4774.0,58.7618,58.7889,58.7438,58.7438,4774.0
2021-01-07 13:45:00,65.18,65.19,65.07,65.16,10798.0,58.7348,58.7438,58.6357,58.7168,10798.0
2021-01-07 13:50:00,65.17,65.19,65.02,65.06,8886.0,58.7258,58.7438,58.5906,58.6267,8886.0
2021-01-07 13:55:00,65.07,65.17,65.06,65.09,9146.0,58.6357,58.7258,58.6267,58.6537,9146.0
2021-01-07 14:00:00,65.06,65.09,64.96,65.04,10239.0,58.6267,58.6537,58.5366,58.6086,10239.0
2021-01-07 14:05:00,65.04,65.06,64.99,65.0,4614.0,58.6086,58.6267,58.5636,58.5726,4614.0
2021-01-07 14:10:00,65.0,65.01,64.87,64.92,5425.0,58.5726,58.5816,58.4555,58.5005,5425.0
2021-01-07 14:15:00,64.91,64.96,64.89,64.92,14225.0,58.4915,58.5366,58.4735,58.5005,14225.0
2021-01-07 14:20:00,64.91,64.91,64.85,64.87,5264.0,58.4915,58.4915,58.4374,58.4555,5264.0
2021-01-07 14:25:00,64.85,64.87,64.8,64.82,5780.0,58.4374,58.4555,58.3924,58.4104,5780.0
2021-01-07 14:30:00,64.83,64.93,64.83,64.92,6269.0,58.4194,58.5095,58.4194,58.5005,6269.0
2021-01-07 14:35:00,64.92,65.03,64.88,65.0,13536.0,58.5005,58.5996,58.4645,58.5726,13536.0
2021-01-07 14:40:00,64.97,64.99,64.89,64.95,6144.0,58.5456,58.5636,58.4735,58.5275,6144.0
2021-01-07 14:45:00,64.92,64.92,64.84,64.84,5239.0,58.5005,58.5005,58.4284,58.4284,5239.0
2021-01-07 14:50:00,64.85,64.99,64.79,64.98,29729.0,58.4374,58.5636,58.3834,58.5546,29729.0
2021-01-07 14:55:00,65.0,65.09,64.97,65.06,13948.0,58.5726,58.6537,58.5456,58.6267,13948.0
2021-01-07 15:00:00,65.06,65.13,65.03,65.07,8463.0,58.6267,58.6897,58.5996,58.6357,8463.0
2021-01-07 15:05:00,65.08,65.08,64.97,65.02,14106.0,58.6447,58.6447,58.5456,58.5906,14106.0
2021-01-07 15:10:00,65.02,65.1,64.97,64.98,12448.0,58.5906,58.6627,58.5456,58.5546,12448.0
2021-01-07 15:15:00,64.97,65.06,64.96,65.01,68553.0,58.5456,58.6267,58.5366,58.5816,68553.0
2021-01-07 15:20:00,65.02,65.22,64.99,65.16,81123.0,58.5906,58.7708,58.5636,58.7168,81123.0
2021-01-07 15:25:00,65.16,65.27,65.13,65.14,35121.0,58.7168,58.8159,58.6897,58.6988,35121.0
2021-01-07 15:30:00,65.13,65.17,65.1,65.12,9935.0,58.6897,58.7258,58.6627,58.6807,9935.0
2021-01-07 15:35:00,65.11,65.26,65.11,65.24,16141.0,58.6717,58.8069,58.6717,58.7889,16141.0
2021-01-07 15:40:00,65.25,65.29,65.22,65.28,30113.0,58.7979,58.8339,58.7708,58.8249,30113.0
2021-01-07 15:45:00,65.29,65.31,65.27,65.29,39484.0,58.8339,58.8519,58.8159,58.8339,39484.0
2021-01-07 15:50:00,65.29,65.38,65.26,65.27,41845.0,58.8339,58.915,58.8069,58.8159,41845.0
2021-01-07 15:55:00,65.28,65.35,65.18,65.21,120625.0,58.8249,58.888,58.7348,58.7618,120625.0
2021-01-08 09:30:00,65.55,65.63,65.19,65.46,34827.0,59.0682,59.1403,58.7438,58.9871,34827.0
2021-01-08 09:35:00,65.46,65.46,65.06,65.06,26069.0,58.9871,58.9871,58.6267,58.6267,26069.0
2021-01-08 09:40:00,65.06,65.34,64.86,65.25,28465.0,58.6267,58.879,58.4464,58.7979,28465.0
2021-01-08 09:45:00,65.22,65.5,65.18,65.48,13145.0,58.7708,59.0232,58.7348,59.0051,13145.0
2021-01-08 09:50:00,65.51,65.51,65.15,65.32,53813.0,59.0322,59.0322,58.7078,58.861,53813.0
2021-01-08 09:55:00,65.34,65.51,65.34,65.5,11514.0,58.879,59.0322,58.879,59.0232,11514.0
2021-01-08 10:00:00,65.49,65.51,65.34,65.38,14643.0,59.0141,59.0322,58.879,58.915,14643.0
2021-01-08 10:05:00,65.37,65.47,65.24,65.45,11859.0,58.906,58.9961,58.7889,58.9781,11859.0
2021-01-08 10:10:00,65.45,65.56,65.41,65.46,10372.0,58.9781,59.0772,58.9421,58.9871,10372.0
2021-01-08 10:15:00,65.43,65.44,65.32,65.41,12820.0,58.9601,58.9691,58.861,58.9421,12820.0
2021-01-08 10:20:00,65.44,65.48,65.34,65.4,22836.0,58.9691,59.0051,58.879,58.933,22836.0
2021-01-08 10:25:00,65.37,65.42,65.17,65.3,27214.0,58.906,58.9511,58.7258,58.8429,27214.0
2021-01-08 10:30:00,65.28,65.55,65.28,65.48,13459.0,58.8249,59.0682,58.8249,59.0051,13459.0
2021-01-08 10:35:00,65.49,65.58,65.44,65.5,29795.0,59.0141,59.0952,58.9691,59.0232,29795.0
2021-01-08 10:40:00,65.52,65.62,65.48,65.5,39452.0,59.0412,59.1313,59.0051,59.0232,39452.0
2021-01-08 10:45:00,65.52,65.67,65.52,65.64,11487.0,59.0412,59.1763,59.0412,59.1493,11487.0
2021-01-08 10:50:00,65.65,65.75,65.61,65.7,9703.0,59.1583,59.2484,59.1223,59.2034,9703.0
2021-01-08 10:55:00,65.73,65.73,65.6,65.6,9500.0,59.2304,59.2304,59.1133,59.1133,9500.0
2021-01-08 11:00:00,65.59,65.68,65.56,65.63,19572.0,59.1043,59.1854,59.0772,59.1403,19572.0
2021-01-08 11:05:00,65.62,65.73,65.6,65.61,11354.0,59.1313,59.2304,59.1133,59.1223,11354.0
2021-01-08 11:10:00,65.62,65.67,65.54,65.65,9180.0,59.1313,59.1763,59.0592,59.1583,9180.0
2021-01-08 11:15:00,65.65,65.72,65.5,65.69,13831.0,59.1583,59.2214,59.0232,59.1944,13831.0
2021-01-08 11:20:00,65.69,65.82,65.68,65.73,12590.0,59.1944,59.3115,59.1854,59.2304,12590.0
2021-01-08 11:25:00,65.72,65.76,65.67,65.74,17199.0,59.2214,59.2574,59.1763,59.2394,17199.0
2021-01-08 11:30:00,65.75,65.78,65.62,65.66,19754.0,59.2484,59.2755,59.1313,59.1673,19754.0
2021-01-08 11:35:00,65.65,65.75,65.61,65.74,16768.0,59.1583,59.2484,59.1223,59.2394,16768.0
2021-01-08 11:40:00,65.74,65.79,65.67,65.67,14825.0,59.2394,59.2845,59.1763,59.1763,14825.0
2021-01-08 11:45:00,65.67,65.74,65.65,65.72,10984.0,59.1763,59.2394,59.1583,59.2214,10984.0
2021-01-08 11:50:00,65.73,65.73,65.62,65.64,13247.0,59.2304,59.2304,59.1313,59.1493,13247.0
2021-01-08 11:55:00,65.63,65.71,65.61,65.7,12479.0,59.1403,59.2124,59.1223,59.2034,12479.0
2021-01-08 12:00:00,65.7,65.7,65.57,65.57,20751.0,59.2034,59.2034,59.0862,59.0862,20751.0
2021-01-08 12:05:00,65.52,65.61,65.49,65.61,16017.0,59.0412,59.1223,59.0141,59.1223,16017.0
2021-01-08 12:10:00,65.61,65.73,65.59,65.72,10491.0,59.1223,59.2304,59.1043,59.2214,10491.0
2021-01-08 12:15:00,65.73,65.78,65.62,65.64,11709.0,59.2304,59.2755,59.1313,59.1493,11709.0
2021-01-08 12:20:00,65.64,65.64,65.53,65.56,14983.0,59.1493,59.1493,59.0502,59.0772,14983.0
2021-01-08 12:25:00,65.55,65.59,65.5,65.59,14195.0,59.0682,59.1043,59.0232,59.1043,14195.0
2021-01-08 12:30:00,65.58,65.59,65.43,65.46,7302.0,59.0952,59.1043,58.9601,58.9871,7302.0
2021-01-08 12:35:00,65.46,65.56,65.45,65.55,18538.0,58.9871,59.0772,58.9781,59.0682,18538.0
2021-01-08 12:40:00,65.56,65.58,65.44,65.48,20186.0,59.0772,59.0952,58.9691,59.0051,20186.0
2021-01-08 12:45:00,65.48,65.5,65.37,65.47,66287.0,59.0051,59.0232,58.906,58.9961,66287.0
2021-01-08 12:50:00,65.48,65.5,65.35,65.39,66703.0,59.0051,59.0232,58.888,58.924,66703.0
2021-01-08 12:55:00,65.39,65.41,65.35,65.39,54768.0,58.924,58.9421,58.888,58.924,54768.0
2021-01-08 13:00:00,65.39,65.42,65.31,65.35,53039.0,58.924,58.9511,58.8519,58.888,53039.0
2021-01-08 13:05:00,65.34,65.38,65.3,65.35,34706.0,58.879,58.915,58.8429,58.888,34706.0
2021-01-08 13:10:00,65.38,65.4,65.06,65.08,71988.0,58.915,58.933,58.6267,58.6447,71988.0
2021-01-08 13:15:00,65.07,65.08,64.87,64.89,8326.0,58.6357,58.6447,58.4555,58.4735,8326.0
2021-01-08 13:20:00,64.83,64.88,64.67,64.77,13303.0,58.4194,58.4645,58.2752,58.3653,13303.0
2021-01-08 13:25:00,64.76,64.82,64.76,64.81,7010.0,58.3563,58.4104,58.3563,58.4014,7010.0
2021-01-08 13:30:00,64.8,64.8,64.62,64.63,7282.0,58.3924,58.3924,58.2302,58.2392,7282.0
2021-01-08 13:35:00,64.64,64.78,64.55,64.77,18496.0,58.2482,58.3744,58.1671,58.3653,18496.0
2021-01-08 13:40:00,64.74,64.78,64.63,64.78,17120.0,58.3383,58.3744,58.2392,58.3744,17120.0
2021-01-08 13:45:00,64.84,64.91,64.78,64.85,13807.0,58.4284,58.4915,58.3744,58.4374,13807.0
2021-01-08 13:50:00,64.85,64.87,64.79,64.81,11286.0,58.4374,58.4555,58.3834,58.4014,11286.0
2021-01-08 13:55:00,64.83,64.94,64.8,64.94,9657.0,58.4194,58.5185,58.3924,58.5185,9657.0
2021-01-08 14:00:00,64.96,65.19,64.96,65.15,10557.0,58.5366,58.7438,58.5366,58.7078,10557.0
2021-01-08 14:05:00,65.16,65.33,65.16,65.3,12576.0,58.7168,58.87,58.7168,58.8429,12576.0
2021-01-08 14:10:00,65.3,65.43,65.25,65.27,16319.0,58.8429,58.9601,58.7979,58.8159,16319.0
2021-01-08 14:15:00,65.27,65.36,65.27,65.35,8066.0,58.8159,58.897,58.8159,58.888,8066.0
2021-01-08 14:20:00,65.37,65.37,65.18,65.26,9865.0,58.906,58.906,58.7348,58.8069,9865.0
2021-01-08 14:25:00,65.25,65.35,65.19,65.31,15398.0,58.7979,58.888,58.7438,58.8519,15398.0
2021-01-08 14:30:00,65.3,65.37,65.27,65.36,13730.0,58.8429,58.906,58.8159,58.897,13730.0
2021-01-08 14:35:00,65.32,65.32,65.23,65.26,8601.0,58.861,58.861,58.7799,58.8069,8601.0
2021-01-08 14:40:00,65.27,65.28,65.11,65.13,10494.0,58.8159,58.8249,58.6717,58.6897,10494.0
2021-01-08 14:45:00,65.13,65.17,65.08,65.15,9752.0,58.6897,58.7258,58.6447,58.7078,9752.0
2021-01-08 14:50:00,65.16,65.24,65.14,65.16,7804.0,58.7168,58.7889,58.6988,58.7168,7804.0
2021-01-08 14:55:00,65.14,65.21,65.11,65.17,6216.0,58.6988,58.7618,58.6717,58.7258,6216.0
2021-01-08 15:00:00,65.17,65.3,65.16,65.24,11468.0,58.7258,58.8429,58.7168,58.7889,11468.0
2021-01-08 15:05:00,65.24,65.25,65.17,65.17,16343.0,58.7889,58.7979,58.7258,58.7258,16343.0
2021-01-08 15:10:00,65.17,65.18,65.1,65.14,12635.0,58.7258,58.7348,58.6627,58.6988,12635.0
2021-01-08 15:15:00,65.13,65.16,64.92,65.05,35223.0,58.6897,58.7168,58.5005,58.6177,35223.0
2021-01-08 15:20:00,65.04,65.05,64.87,64.87,19146.0,58.6086,58.6177,58.4555,58.4555,19146.0
2021-01-08 15:25:00,64.89,64.96,64.8,64.94,37444.0,58.4735,58.5366,58.3924,58.5185,37444.0
2021-01-08 15:30:00,64.95,64.95,64.79,64.85,30258.0,58.5275,58.5275,58.3834,58.4374,30258.0
2021-01-08 15:35:00,64.86,64.89,64.8,64.82,27593.0,58.4464,58.4735,58.3924,58.4104,27593.0
2021-01-08 15:40:00,64.82,64.87,64.79,64.86,37110.0,58.4104,58.4555,58.3834,58.4464,37110.0
2021-01-08 15:45:00,64.86,64.93,64.84,64.92,35461.0,58.4464,58.5095,58.4284,58.5005,35461.0
2021-01-08 15:50:00,64.93,64.99,64.85,64.91,66961.0,58.5095,58.5636,58.4374,58.4915,66961.0
2021-01-08 15:55:00,64.91,64.99,64.86,64.96,174270.0,58.4915,58.5636,58.4464,58.5366,174270.0
2021-01-11 09:30:00,64.3,64.41,64.01,64.26,41317.0,57.9418,58.0409,57.6805,57.9058,41317.0
2021-01-11 09:35:00,64.18,64.29,64.02,64.27,41372.0,57.8337,57.9328,57.6895,57.9148,41372.0
2021-01-11 09:40:00,64.29,64.57,64.24,64.44,11053.0,57.9328,58.1851,57.8877,58.068,11053.0
2021-01-11 09:45:00,64.5,64.54,64.36,64.45,10385.0,58.122,58.1581,57.9959,58.077,10385.0
2021-01-11 09:50:00,64.43,64.54,64.34,64.53,6175.0,58.059,58.1581,57.9779,58.1491,6175.0
2021-01-11 09:55:00,64.57,64.82,64.57,64.78,6587.0,58.1851,58.4104,58.1851,58.3744,6587.0
2021-01-11 10:00:00,64.75,64.89,64.72,64.82,7440.0,58.3473,58.4735,58.3203,58.4104,7440.0
2021-01-11 10:05:00,64.83,64.83,64.61,64.66,9482.0,58.4194,58.4194,58.2212,58.2662,9482.0
2021-01-11 10:10:00,64.64,64.77,64.61,64.65,9335.0,58.2482,58.3653,58.2212,58.2572,9335.0
2021-01-11 10:15:00,64.64,64.92,64.63,64.92,19999.0,58.2482,58.5005,58.2392,58.5005,19999.0
2021-01-11 10:20:00,64.91,65.04,64.87,64.95,6200.0,58.4915,58.6086,58.4555,58.5275,6200.0
2021-01-11 10:25:00,64.96,65.09,64.96,65.01,5366.0,58.5366,58.6537,58.5366,58.5816,5366.0
2021-01-11 10:30:00,65.0,65.02,64.95,64.98,5261.0,58.5726,58.5906,58.5275,58.5546,5261.0
2021-01-11 10:35:00,65.0,65.04,64.9,64.93,9465.0,58.5726,58.6086,58.4825,58.5095,9465.0
2021-01-11 10:40:00,64.94,65.01,64.89,64.93,9095.0,58.5185,58.5816,58.4735,58.5095,9095.0
2021-01-11 10:45:00,64.91,65.02,64.9,64.9,5963.0,58.4915,58.5906,58.4825,58.4825,5963.0
2021-01-11 10:50:00,64.89,64.98,64.86,64.97,5175.0,58.4735,58.5546,58.4464,58.5456,5175.0
2021-01-11 10:55:00,65.0,65.27,64.96,65.27,12832.0,58.5726,58.8159,58.5366,58.8159,12832.0
2021-01-11 11:00:00,65.28,65.52,65.24,65.43,29324.0,58.8249,59.0412,58.7889,58.9601,29324.0
2021-01-11 11:05:00,65.42,65.68,65.42,65.63,24813.0,58.9511,59.1854,58.9511,59.1403,24813.0
2021-01-11 11:10:00,65.63,65.64,65.48,65.63,22306.0,59.1403,59.1493,59.0051,59.1403,22306.0
2021-01-11 11:15:00,65.66,65.67,65.47,65.52,15009.0,59.1673,59.1763,58.9961,59.0412,15009.0
2021-01-11 11:20:00,65.51,65.59,65.48,65.48,13399.0,59.0322,59.1043,59.0051,59.0051,13399.0
2021-01-11 11:25:00,65.49,65.54,65.47,65.54,8446.0,59.0141,59.0592,58.9961,59.0592,8446.0
2021-01-11 11:30:00,65.53,65.56,65.43,65.46,10904.0,59.0502,59.0772,58.9601,58.9871,10904.0
2021-01-11 11:35:00,65.48,65.49,65.38,65.41,8519.0,59.0051,59.0141,58.915,58.9421,8519.0
2021-01-11 11:40:00,65.42,65.42,65.24,65.3,8493.0,58.9511,58.9511,58.7889,58.8429,8493.0
2021-01-11 11:45:00,65.31,65.35,65.25,65.32,3920.0,58.8519,58.888,58.7979,58.861,3920.0
2021-01-11 11:50:00,65.37,65.42,65.36,65.41,4331.0,58.906,58.9511,58.897,58.9421,4331.0
2021-01-11 11:55:00,65.41,65.48,65.41,65.46,3376.0,58.9421,59.0051,58.9421,58.9871,3376.0
2021-01-11 12:00:00,65.47,65.58,65.46,65.56,9235.0,58.9961,59.0952,58.9871,59.0772,9235.0
2021-01-11 12:05:00,65.57,65.57,65.52,65.53,5277.0,59.0862,59.0862,59.0412,59.0502,5277.0
2021-01-11 12:10:00,65.52,65.54,65.5,65.51,7452.0,59.0412,59.0592,59.0232,59.0322,7452.0
2021-01-11 12:15:00,65.52,65.55,65.48,65.52,4743.0,59.0412,59.0682,59.0051,59.0412,4743.0
2021-01-11 12:20:00,65.53,65.56,65.52,65.56,4156.0,59.0502,59.0772,59.0412,59.0772,4156.0
2021-01-11 12:25:00,65.56,65.63,65.56,65.56,4901.0,59.0772,59.1403,59.0772,59.0772,4901.0
2021-01-11 12:30:00,65.56,65.61,65.55,65.61,7137.0,59.0772,59.1223,59.0682,59.1223,7137.0
2021-01-11 12:35:00,65.59,65.61,65.59,65.59,2405.0,59.1043,59.1223,59.1043,59.1043,2405.0
2021-01-11 12:40:00,65.58,65.59,65.52,65.53,3030.0,59.0952,59.1043,59.0412,59.0502,3030.0
2021-01-11 12:45:00,65.53,65.56,65.47,65.54,4574.0,59.0502,59.0772,58.9961,59.0592,4574.0
2021-01-11 12:50:00,65.55,65.59,65.54,65.56,2889.0,59.0682,59.1043,59.0592,59.0772,2889.0
2021-01-11 12:55:00,65.54,65.54,65.45,65.46,4629.0,59.0592,59.0592,58.9781,58.9871,4629.0
2021-01-11 13:00:00,65.46,65.52,65.42,65.42,22542.0,58.9871,59.0412,58.9511,58.9511,22542.0
2021-01-11 13:05:00,65.42,65.42,65.25,65.29,6593.0,58.9511,58.9511,58.7979,58.8339,6593.0
2021-01-11 13:10:00,65.31,65.32,65.27,65.31,2221.0,58.8519,58.861,58.8159,58.8519,2221.0
2021-01-11 13:15:00,65.3,65.3,65.21,65.23,12498.0,58.8429,58.8429,58.7618,58.7799,12498.0
2021-01-11 13:20:00,65.23,65.3,65.21,65.28,17283.0,58.7799,58.8429,58.7618,58.8249,17283.0
2021-01-11 13:25:00,65.25,65.25,65.1,65.14,2500.0,58.7979,58.7979,58.6627,58.6988,2500.0
2021-01-11 13:30:00,65.11,65.11,65.05,65.09,3946.0,58.6717,58.6717,58.6177,58.6537,3946.0
2021-01-11 13:35:00,65.08,65.09,64.99,65.02,5947.0,58.6447,58.6537,58.5636,58.5906,5947.0
2021-01-11 13:40:00,65.01,65.02,64.96,65.02,2870.0,58.5816,58.5906,58.5366,58.5906,2870.0
2021-01-11 13:45:00,64.99,65.04,64.91,64.95,46892.0,58.5636,58.6086,58.4915,58.5275,46892.0
2021-01-11 13:50:00,64.97,65.0,64.96,64.98,1713.0,58.5456,58.5726,58.5366,58.5546,1713.0
2021-01-11 13:55:00,64.98,64.99,64.9,64.92,2487.0,58.5546,58.5636,58.4825,58.5005,2487.0
2021-01-11 14:00:00,64.92,64.97,64.88,64.94,22730.0,58.5005,58.5456,58.4645,58.5185,22730.0
2021-01-11 14:05:00,64.94,64.99,64.89,64.97,4108.0,58.5185,58.5636,58.4735,58.5456,4108.0
2021-01-11 14:10:00,64.99,65.05,64.98,65.03,5955.0,58.5636,58.6177,58.5546,58.5996,5955.0
2021-01-11 14:15:00,65.05,65.1,64.98,64.98,3526.0,58.6177,58.6627,58.5546,58.5546,3526.0
2021-01-11 14:20:00,65.0,65.09,64.97,65.08,8743.0,58.5726,58.6537,58.5456,58.6447,8743.0
2021-01-11 14:25:00,65.09,65.09,65.0,65.03,6788.0,58.6537,58.6537,58.5726,58.5996,6788.0
2021-01-11 14:30:00,65.04,65.06,64.97,65.0,9562.0,58.6086,58.6267,58.5456,58.5726,9562.0
2021-01-11 14:35:00,65.0,65.08,64.98,65.07,4598.0,58.5726,58.6447,58.5546,58.6357,4598.0
2021-01-11 14:40:00,65.05,65.1,65.05,65.09,3282.0,58.6177,58.6627,58.6177,58.6537,3282.0
2021-01-11 14:45:00,65.08,65.09,65.05,65.07,4881.0,58.6447,58.6537,58.6177,58.6357,4881.0
2021-01-11 14:50:00,65.07,65.14,65.02,65.14,4552.0,58.6357,58.6988,58.5906,58.6988,4552.0
2021-01-11 14:55:00,65.16,65.17,65.11,65.11,4149.0,58.7168,58.7258,58.6717,58.6717,4149.0
2021-01-11 15:00:00,65.15,65.15,65.09,65.15,7166.0,58.7078,58.7078,58.6537,58.7078,7166.0
2021-01-11 15:05:00,65.16,65.16,65.01,65.04,6923.0,58.7168,58.7168,58.5816,58.6086,6923.0
2021-01-11 15:10:00,65.05,65.08,65.02,65.06,6143.0,58.6177,58.6447,58.5906,58.6267,6143.0
2021-01-11 15:15:00,65.06,65.12,65.01,65.04,7325.0,58.6267,58.6807,58.5816,58.6086,7325.0
2021-01-11 15:20:00,65.05,65.08,65.01,65.07,6797.0,58.6177,58.6447,58.5816,58.6357,6797.0
2021-01-11 15:25:00,65.07,65.13,65.01,65.03,6545.0,58.6357,58.6897,58.5816,58.5996,6545.0
2021-01-11 15:30:00,65.02,65.05,64.94,64.96,13854.0,58.5906,58.6177,58.5185,58.5366,13854.0
2021-01-11 15:35:00,64.97,65.11,64.97,65.07,8065.0,58.5456,58.6717,58.5456,58.6357,8065.0
2021-01-11 15:40:00,65.07,65.08,65.01,65.08,11155.0,58.6357,58.6447,58.5816,58.6447,11155.0
2021-01-11 15:45:00,65.08,65.16,65.03,65.14,11456.0,58.6447,58.7168,58.5996,58.6988,11456.0
2021-01-11 15:50:00,65.11,65.24,65.07,65.2,43629.0,58.6717,58.7889,58.6357,58.7528,43629.0
2021-01-11 15:55:00,65.2,65.25,65.18,65.21,33801.0,58.7528,58.7979,58.7348,58.7618,33801.0
2021-01-12 09:30:00,65.85,66.32,65.76,65.83,55178.0,59.3385,59.7621,59.2574,59.3205,55178.0
2021-01-12 09:35:00,65.8,65.84,65.5,65.83,18800.0,59.2935,59.3295,59.0232,59.3205,18800.0
2021-01-12 09:40:00,65.82,65.86,65.78,65.8,5991.0,59.3115,59.3476,59.2755,59.2935,5991.0
2021-01-12 09:45:00,65.77,65.82,65.71,65.77,4719.0,59.2665,59.3115,59.2124,59.2665,4719.0
2021-01-12 09:50:00,65.72,65.73,65.41,65.67,23008.0,59.2214,59.2304,58.9421,59.1763,23008.0
2021-01-12 09:55:00,65.81,66.07,65.81,66.07,11644.0,59.3025,59.5368,59.3025,59.5368,11644.0
2021-01-12 10:00:00,65.98,66.11,65.97,66.02,2100.0,59.4557,59.5728,59.4467,59.4917,2100.0
2021-01-12 10:05:00,66.02,66.02,65.94,65.95,3372.0,59.4917,59.4917,59.4196,59.4287,3372.0
2021-01-12 10:10:00,65.96,66.15,65.96,66.04,7503.0,59.4377,59.6089,59.4377,59.5098,7503.0
2021-01-12 10:15:00,66.02,66.34,65.95,66.3,14153.0,59.4917,59.7801,59.4287,59.744,14153.0
2021-01-12 10:20:00,66.3,66.4,66.29,66.38,5397.0,59.744,59.8342,59.735,59.8161,5397.0
2021-01-12 10:25:00,66.38,66.41,66.33,66.33,7363.0,59.8161,59.8432,59.7711,59.7711,7363.0
2021-01-12 10:30:00,66.35,66.37,66.22,66.31,9433.0,59.7891,59.8071,59.672,59.7531,9433.0
2021-01-12 10:35:00,66.31,66.39,66.3,66.36,6061.0,59.7531,59.8251,59.744,59.7981,6061.0
2021-01-12 10:40:00,66.35,66.35,66.14,66.14,4767.0,59.7891,59.7891,59.5999,59.5999,4767.0
2021-01-12 10:45:00,66.17,66.17,66.07,66.13,8779.0,59.6269,59.6269,59.5368,59.5909,8779.0
2021-01-12 10:50:00,66.13,66.2,66.04,66.07,8003.0,59.5909,59.6539,59.5098,59.5368,8003.0
2021-01-12 10:55:00,66.1,66.12,66.02,66.03,6687.0,59.5638,59.5818,59.4917,59.5007,6687.0
2021-01-12 11:00:00,66.0,66.02,65.93,66.0,8146.0,59.4737,59.4917,59.4106,59.4737,8146.0
2021-01-12 11:05:00,65.98,65.99,65.9,65.97,5730.0,59.4557,59.4647,59.3836,59.4467,5730.0
2021-01-12 11:10:00,66.01,66.08,66.0,66.08,5206.0,59.4827,59.5458,59.4737,59.5458,5206.0
2021-01-12 11:15:00,66.11,66.13,66.07,66.08,4888.0,59.5728,59.5909,59.5368,59.5458,4888.0
2021-01-12 11:20:00,66.05,66.16,66.03,66.03,4855.0,59.5188,59.6179,59.5007,59.5007,4855.0
2021-01-12 11:25:00,66.02,66.07,65.95,65.95,7254.0,59.4917,59.5368,59.4287,59.4287,7254.0
2021-01-12 11:30:00,65.91,65.97,65.8,65.93,15163.0,59.3926,59.4467,59.2935,59.4106,15163.0
2021-01-12 11:35:00,65.91,65.93,65.84,65.87,7174.0,59.3926,59.4106,59.3295,59.3566,7174.0
2021-01-12 11:40:00,65.86,65.86,65.78,65.86,5839.0,59.3476,59.3476,59.2755,59.3476,5839.0
2021-01-12 11:45:00,65.84,65.87,65.78,65.86,7543.0,59.3295,59.3566,59.2755,59.3476,7543.0
2021-01-12 11:50:00,65.86,65.87,65.72,65.85,7610.0,59.3476,59.3566,59.2214,59.3385,7610.0
2021-01-12 11:55:00,65.84,65.94,65.8,65.94,8023.0,59.3295,59.4196,59.2935,59.4196,8023.0
2021-01-12 12:00:00,65.94,65.94,65.84,65.87,12869.0,59.4196,59.4196,59.3295,59.3566,12869.0
2021-01-12 12:05:00,65.86,65.86,65.73,65.8,15238.0,59.3476,59.3476,59.2304,59.2935,15238.0
2021-01-12 12:10:00,65.75,65.79,65.7,65.75,8179.0,59.2484,59.2845,59.2034,59.2484,8179.0
2021-01-12 12:15:00,65.73,65.8,65.65,65.77,4780.0,59.2304,59.2935,59.1583,59.2665,4780.0
2021-01-12 12:20:00,65.75,65.79,65.68,65.72,13129.0,59.2484,59.2845,59.1854,59.2214,13129.0
2021-01-12 12:25:00,65.7,65.73,65.66,65.73,4115.0,59.2034,59.2304,59.1673,59.2304,4115.0
2021-01-12 12:30:00,65.73,65.73,65.64,65.67,3351.0,59.2304,59.2304,59.1493,59.1763,3351.0
2021-01-12 12:35:00,65.68,65.75,65.67,65.75,5945.0,59.1854,59.2484,59.1763,59.2484,5945.0
2021-01-12 12:40:00,65.75,65.76,65.65,65.74,19878.0,59.2484,59.2574,59.1583,59.2394,19878.0
2021-01-12 12:45:00,65.73,65.79,65.72,65.78,2965.0,59.2304,59.2845,59.2214,59.2755,2965.0
2021-01-12 12:50:00,65.78,65.86,65.76,65.86,4213.0,59.2755,59.3476,59.2574,59.3476,4213.0
2021-01-12 12:55:00,65.85,65.88,65.83,65.87,5867.0,59.3385,59.3656,59.3205,59.3566,5867.0
2021-01-12 13:00:00,65.86,65.89,65.82,65.86,7567.0,59.3476,59.3746,59.3115,59.3476,7567.0
2021-01-12 13:05:00,65.86,65.95,65.86,65.93,12650.0,59.3476,59.4287,59.3476,59.4106,12650.0
2021-01-12 13:10:00,65.92,65.97,65.9,65.94,7260.0,59.4016,59.4467,59.3836,59.4196,7260.0
2021-01-12 13:15:00,65.95,65.97,65.89,65.94,4787.0,59.4287,59.4467,59.3746,59.4196,4787.0
2021-01-12 13:20:00,65.95,65.98,65.92,65.98,7702.0,59.4287,59.4557,59.4016,59.4557,7702.0
2021-01-12 13:25:00,65.99,66.19,65.98,66.17,8808.0,59.4647,59.6449,59.4557,59.6269,8808.0
2021-01-12 13:30:00,66.18,66.4,66.15,66.4,8261.0,59.6359,59.8342,59.6089,59.8342,8261.0
2021-01-12 13:35:00,66.41,66.53,66.38,66.53,13389.0,59.8432,59.9513,59.8161,59.9513,13389.0
2021-01-12 13:40:00,66.52,66.54,66.47,66.51,9375.0,59.9423,59.9603,59.8972,59.9333,9375.0
2021-01-12 13:45:00,66.53,66.56,66.5,66.53,8100.0,59.9513,59.9783,59.9243,59.9513,8100.0
2021-01-12 13:50:00,66.52,66.56,66.46,66.48,9502.0,59.9423,59.9783,59.8882,59.9062,9502.0
2021-01-12 13:55:00,66.5,66.5,66.36,66.39,11049.0,59.9243,59.9243,59.7981,59.8251,11049.0
2021-01-12 14:00:00,66.39,66.46,66.37,66.41,8700.0,59.8251,59.8882,59.8071,59.8432,8700.0
2021-01-12 14:05:00,66.42,66.42,66.26,66.33,11943.0,59.8522,59.8522,59.708,59.7711,11943.0
2021-01-12 14:10:00,66.36,66.39,66.31,66.34,14377.0,59.7981,59.8251,59.7531,59.7801,14377.0
2021-01-12 14:15:00,66.34,66.4,66.33,66.34,11709.0,59.7801,59.8342,59.7711,59.7801,11709.0
2021-01-12 14:20:00,66.35,66.36,66.28,66.31,9360.0,59.7891,59.7981,59.726,59.7531,9360.0
2021-01-12 14:25:00,66.31,66.32,66.21,66.25,13777.0,59.7531,59.7621,59.6629,59.699,13777.0
2021-01-12 14:30:00,66.23,66.34,66.22,66.34,10874.0,59.681,59.7801,59.672,59.7801,10874.0
2021-01-12 14:35:00,66.36,66.36,66.24,66.25,10430.0,59.7981,59.7981,59.69,59.699,10430.0
2021-01-12 14:40:00,66.25,66.28,66.18,66.21,10224.0,59.699,59.726,59.6359,59.6629,10224.0
2021-01-12 14:45:00,66.2,66.22,66.12,66.21,14155.0,59.6539,59.672,59.5818,59.6629,14155.0
2021-01-12 14:50:00,66.2,66.2,66.1,66.12,10923.0,59.6539,59.6539,59.5638,59.5818,10923.0
2021-01-12 14:55:00,66.11,66.16,66.11,66.14,9719.0,59.5728,59.6179,59.5728,59.5999,9719.0
2021-01-12 15:00:00,66.16,66.19,66.1,66.14,10523.0,59.6179,59.6449,59.5638,59.5999,10523.0
2021-01-12 15:05:00,66.13,66.23,66.07,66.23,11630.0,59.5909,59.681,59.5368,59.681,11630.0
2021-01-12 15:10:00,66.22,66.3,66.21,66.26,14823.0,59.672,59.744,59.6629,59.708,14823.0
2021-01-12 15:15:00,66.28,66.36,66.22,66.36,17624.0,59.726,59.7981,59.672,59.7981,17624.0
2021-01-12 15:20:00,66.36,66.48,66.35,66.45,23642.0,59.7981,59.9062,59.7891,59.8792,23642.0
2021-01-12 15:25:00,66.45,66.45,66.33,66.34,18880.0,59.8792,59.8792,59.7711,59.7801,18880.0
2021-01-12 15:30:00,66.33,66.37,66.28,66.3,15391.0,59.7711,59.8071,59.726,59.744,15391.0
2021-01-12 15:35:00,66.3,66.32,66.18,66.25,13017.0,59.744,59.7621,59.6359,59.699,13017.0
2021-01-12 15:40:00,66.25,66.33,66.22,66.25,13349.0,59.699,59.7711,59.672,59.699,13349.0
2021-01-12 15:45:00,66.25,66.31,66.21,66.31,13136.0,59.699,59.7531,59.6629,59.7531,13136.0
2021-01-12 15:50:00,66.33,66.35,66.19,66.28,24994.0,59.7711,59.7891,59.6449,59.726,24994.0
2021-01-12 15:55:00,66.25,66.28,66.14,66.17,58356.0,59.699,59.726,59.5999,59.6269,58356.0
2021-01-13 09:30:00,65.96,66.14,65.66,65.66,29738.0,59.4377,59.5999,59.1673,59.1673,29738.0
2021-01-13 09:35:00,65.65,65.8,65.34,65.44,6849.0,59.1583,59.2935,58.879,58.9691,6849.0
2021-01-13 09:40:00,65.46,65.6,65.44,65.48,8984.0,58.9871,59.1133,58.9691,59.0051,8984.0
2021-01-13 09:45:00,65.46,65.57,65.38,65.48,4310.0,58.9871,59.0862,58.915,59.0051,4310.0
2021-01-13 09:50:00,65.49,65.5,65.3,65.39,4798.0,59.0141,59.0232,58.8429,58.924,4798.0
2021-01-13 09:55:00,65.37,65.42,65.27,65.33,6419.0,58.906,58.9511,58.8159,58.87,6419.0
2021-01-13 10:00:00,65.29,65.31,65.02,65.02,13813.0,58.8339,58.8519,58.5906,58.5906,13813.0
2021-01-13 10:05:00,65.02,65.19,65.01,65.17,5401.0,58.5906,58.7438,58.5816,58.7258,5401.0
2021-01-13 10:10:00,65.17,65.23,65.13,65.17,6435.0,58.7258,58.7799,58.6897,58.7258,6435.0
2021-01-13 10:15:00,65.19,65.35,65.19,65.35,3411.0,58.7438,58.888,58.7438,58.888,3411.0
2021-01-13 10:20:00,65.35,65.41,65.29,65.35,6117.0,58.888,58.9421,58.8339,58.888,6117.0
2021-01-13 10:25:00,65.35,65.53,65.35,65.51,8894.0,58.888,59.0502,58.888,59.0322,8894.0
2021-01-13 10:30:00,65.54,65.6,65.41,65.55,18967.0,59.0592,59.1133,58.9421,59.0682,18967.0
2021-01-13 10:35:00,65.53,65.56,65.51,65.51,4619.0,59.0502,59.0772,59.0322,59.0322,4619.0
2021-01-13 10:40:00,65.51,65.56,65.5,65.55,4740.0,59.0322,59.0772,59.0232,59.0682,4740.0
2021-01-13 10:45:00,65.57,65.64,65.51,65.51,8341.0,59.0862,59.1493,59.0322,59.0322,8341.0
2021-01-13 10:50:00,65.52,65.6,65.52,65.58,2267.0,59.0412,59.1133,59.0412,59.0952,2267.0
2021-01-13 10:55:00,65.58,65.61,65.53,65.57,3411.0,59.0952,59.1223,59.0502,59.0862,3411.0
2021-01-13 11:00:00,65.57,65.6,65.45,65.47,4897.0,59.0862,59.1133,58.9781,58.9961,4897.0
2021-01-13 11:05:00,65.47,65.49,65.37,65.38,3632.0,58.9961,59.0141,58.906,58.915,3632.0
2021-01-13 11:10:00,65.37,65.44,65.35,65.35,4553.0,58.906,58.9691,58.888,58.888,4553.0
2021-01-13 11:15:00,65.35,65.41,65.29,65.37,3962.0,58.888,58.9421,58.8339,58.906,3962.0
2021-01-13 11:20:00,65.39,65.45,65.38,65.38,4121.0,58.924,58.9781,58.915,58.915,4121.0
2021-01-13 11:25:00,65.39,65.44,65.37,65.39,5261.0,58.924,58.9691,58.906,58.924,5261.0
2021-01-13 11:30:00,65.39,65.4,65.36,65.36,2200.0,58.924,58.933,58.897,58.897,2200.0
2021-01-13 11:35:00,65.35,65.36,65.26,65.29,4901.0,58.888,58.897,58.8069,58.8339,4901.0
2021-01-13 11:40:00,65.3,65.35,65.28,65.28,3809.0,58.8429,58.888,58.8249,58.8249,3809.0
2021-01-13 11:45:00,65.27,65.27,65.08,65.09,4164.0,58.8159,58.8159,58.6447,58.6537,4164.0
2021-01-13 11:50:00,65.08,65.09,65.04,65.07,4022.0,58.6447,58.6537,58.6086,58.6357,4022.0
2021-01-13 11:55:00,65.07,65.13,65.04,65.04,3578.0,58.6357,58.6897,58.6086,58.6086,3578.0
2021-01-13 12:00:00,65.05,65.06,64.91,64.92,14097.0,58.6177,58.6267,58.4915,58.5005,14097.0
2021-01-13 12:05:00,64.92,64.95,64.85,64.95,4229.0,58.5005,58.5275,58.4374,58.5275,4229.0
2021-01-13 12:10:00,64.94,64.99,64.94,64.96,2491.0,58.5185,58.5636,58.5185,58.5366,2491.0
2021-01-13 12:15:00,64.97,65.02,64.95,64.97,3976.0,58.5456,58.5906,58.5275,58.5456,3976.0
2021-01-13 12:20:00,64.97,65.01,64.97,65.0,4275.0,58.5456,58.5816,58.5456,58.5726,4275.0
2021-01-13 12:25:00,65.01,65.12,65.01,65.12,4538.0,58.5816,58.6807,58.5816,58.6807,4538.0
2021-01-13 12:30:00,65.11,65.12,65.04,65.06,2939.0,58.6717,58.6807,58.6086,58.6267,2939.0
2021-01-13 12:35:00,65.05,65.07,65.02,65.07,2941.0,58.6177,58.6357,58.5906,58.6357,2941.0
2021-01-13 12:40:00,65.08,65.16,65.08,65.16,2973.0,58.6447,58.7168,58.6447,58.7168,2973.0
2021-01-13 12:45:00,65.19,65.25,65.18,65.24,4421.0,58.7438,58.7979,58.7348,58.7889,4421.0
2021-01-13 12:50:00,65.25,65.26,65.22,65.25,3422.0,58.7979,58.8069,58.7708,58.7979,3422.0
2021-01-13 12:55:00,65.23,65.23,65.1,65.1,15273.0,58.7799,58.7799,58.6627,58.6627,15273.0
2021-01-13 13:00:00,65.09,65.09,65.0,65.03,20755.0,58.6537,58.6537,58.5726,58.5996,20755.0
2021-01-13 13:05:00,65.03,65.04,64.98,64.98,8101.0,58.5996,58.6086,58.5546,58.5546,8101.0
2021-01-13 13:10:00,64.98,64.98,64.94,64.96,3400.0,58.5546,58.5546,58.5185,58.5366,3400.0
2021-01-13 13:15:00,64.97,65.01,64.95,65.01,7554.0,58.5456,58.5816,58.5275,58.5816,7554.0
2021-01-13 13:20:00,65.01,65.1,64.99,65.1,5912.0,58.5816,58.6627,58.5636,58.6627,5912.0
2021-01-13 13:25:00,65.11,65.14,65.03,65.07,8432.0,58.6717,58.6988,58.5996,58.6357,8432.0
2021-01-13 13:30:00,65.06,65.1,65.04,65.1,1694.0,58.6267,58.6627,58.6086,58.6627,1694.0
2021-01-13 13:35:00,65.08,65.22,65.08,65.19,6517.0,58.6447,58.7708,58.6447,58.7438,6517.0
2021-01-13 13:40:00,65.2,65.2,65.16,65.18,4956.0,58.7528,58.7528,58.7168,58.7348,4956.0
2021-01-13 13:45:00,65.19,65.26,65.17,65.26,3512.0,58.7438,58.8069,58.7258,58.8069,3512.0
2021-01-13 13:50:00,65.26,65.27,65.17,65.22,5620.0,58.8069,58.8159,58.7258,58.7708,5620.0
2021-01-13 13:55:00,65.21,65.25,65.21,65.23,3319.0,58.7618,58.7979,58.7618,58.7799,3319.0
2021-01-13 14:00:00,65.24,65.31,65.13,65.27,9973.0,58.7889,58.8519,58.6897,58.8159,9973.0
2021-01-13 14:05:00,65.27,65.29,65.23,65.29,2590.0,58.8159,58.8339,58.7799,58.8339,2590.0
2021-01-13 14:10:00,65.27,65.34,65.27,65.33,7089.0,58.8159,58.879,58.8159,58.87,7089.0
2021-01-13 14:15:00,65.34,65.39,65.34,65.37,2892.0,58.879,58.924,58.879,58.906,2892.0
2021-01-13 14:20:00,65.37,65.37,65.25,65.27,20294.0,58.906,58.906,58.7979,58.8159,20294.0
2021-01-13 14:25:00,65.29,65.42,65.29,65.42,1768.0,58.8339,58.9511,58.8339,58.9511,1768.0
2021-01-13 14:30:00,65.46,65.51,65.44,65.51,3993.0,58.9871,59.0322,58.9691,59.0322,3993.0
2021-01-13 14:35:00,65.5,65.55,65.48,65.55,5346.0,59.0232,59.0682,59.0051,59.0682,5346.0
2021-01-13 14:40:00,65.55,65.59,65.41,65.41,6097.0,59.0682,59.1043,58.9421,58.9421,6097.0
2021-01-13 14:45:00,65.42,65.47,65.4,65.41,4002.0,58.9511,58.9961,58.933,58.9421,4002.0
2021-01-13 14:50:00,65.43,65.43,65.4,65.43,2500.0,58.9601,58.9601,58.933,58.9601,2500.0
2021-01-13 14:55:00,65.43,65.43,65.31,65.35,4663.0,58.9601,58.9601,58.8519,58.888,4663.0
2021-01-13 15:00:00,65.33,65.37,65.18,65.18,6723.0,58.87,58.906,58.7348,58.7348,6723.0
2021-01-13 15:05:00,65.17,65.21,65.14,65.18,12584.0,58.7258,58.7618,58.6988,58.7348,12584.0
2021-01-13 15:10:00,65.19,65.25,65.16,65.19,4718.0,58.7438,58.7979,58.7168,58.7438,4718.0
2021-01-13 15:15:00,65.19,65.21,65.15,65.17,8933.0,58.7438,58.7618,58.7078,58.7258,8933.0
2021-01-13 15:20:00,65.17,65.23,65.14,65.23,3092.0,58.7258,58.7799,58.6988,58.7799,3092.0
2021-01-13 15:25:00,65.21,65.25,65.15,65.18,6732.0,58.7618,58.7979,58.7078,58.7348,6732.0
2021-01-13 15:30:00,65.17,65.17,65.07,65.15,11126.0,58.7258,58.7258,58.6357,58.7078,11126.0
2021-01-13 15:35:00,65.16,65.2,65.11,65.2,6877.0,58.7168,58.7528,58.6717,58.7528,6877.0
2021-01-13 15:40:00,65.22,65.32,65.21,65.25,6512.0,58.7708,58.861,58.7618,58.7979,6512.0
2021-01-13 15:45:00,65.27,65.28,65.19,65.24,6768.0,58.8159,58.8249,58.7438,58.7889,6768.0
2021-01-13 15:50:00,65.23,65.29,65.11,65.23,26280.0,58.7799,58.8339,58.6717,58.7799,26280.0
2021-01-13 15:55:00,65.23,65.27,65.18,65.21,43000.0,58.7799,58.8159,58.7348,58.7618,43000.0
2021-01-14 09:30:00,65.39,65.69,65.01,65.14,23541.0,58.924,59.1944,58.5816,58.6988,23541.0
2021-01-14 09:35:00,65.2,65.31,65.15,65.28,7957.0,58.7528,58.8519,58.7078,58.8249,7957.0
2021-01-14 09:40:00,65.26,65.37,65.24,65.29,6527.0,58.8069,58.906,58.7889,58.8339,6527.0
2021-01-14 09:45:00,65.27,65.35,65.27,65.32,3901.0,58.8159,58.888,58.8159,58.861,3901.0
2021-01-14 09:50:00,65.36,65.4,65.32,65.32,4460.0,58.897,58.933,58.861,58.861,4460.0
2021-01-14 09:55:00,65.39,65.59,65.39,65.53,4254.0,58.924,59.1043,58.924,59.0502,4254.0
2021-01-14 10:00:00,65.52,65.59,65.44,65.48,10928.0,59.0412,59.1043,58.9691,59.0051,10928.0
2021-01-14 10:05:00,65.48,65.59,65.45,65.55,6839.0,59.0051,59.1043,58.9781,59.0682,6839.0
2021-01-14 10:10:00,65.6,65.72,65.53,65.53,9894.0,59.1133,59.2214,59.0502,59.0502,9894.0
2021-01-14 10:15:00,65.54,65.84,65.51,65.76,14670.0,59.0592,59.3295,59.0322,59.2574,14670.0
2021-01-14 10:20:00,65.75,65.75,65.56,65.56,4545.0,59.2484,59.2484,59.0772,59.0772,4545.0
2021-01-14 10:25:00,65.58,65.66,65.58,65.64,4999.0,59.0952,59.1673,59.0952,59.1493,4999.0
2021-01-14 10:30:00,65.65,65.73,65.6,65.66,6975.0,59.1583,59.2304,59.1133,59.1673,6975.0
2021-01-14 10:35:00,65.65,65.65,65.48,65.55,4200.0,59.1583,59.1583,59.0051,59.0682,4200.0
2021-01-14 10:40:00,65.53,65.64,65.52,65.63,2367.0,59.0502,59.1493,59.0412,59.1403,2367.0
2021-01-14 10:45:00,65.61,65.61,65.48,65.55,3688.0,59.1223,59.1223,59.0051,59.0682,3688.0
2021-01-14 10:50:00,65.58,65.58,65.49,65.49,6110.0,59.0952,59.0952,59.0141,59.0141,6110.0
2021-01-14 10:55:00,65.48,65.48,65.33,65.4,7016.0,59.0051,59.0051,58.87,58.933,7016.0
2021-01-14 11:00:00,65.38,65.41,65.32,65.38,3854.0,58.915,58.9421,58.861,58.915,3854.0
2021-01-14 11:05:00,65.36,65.5,65.36,65.44,3500.0,58.897,59.0232,58.897,58.9691,3500.0
2021-01-14 11:10:00,65.44,65.49,65.41,65.47,4481.0,58.9691,59.0141,58.9421,58.9961,4481.0
2021-01-14 11:15:00,65.45,65.5,65.41,65.45,14970.0,58.9781,59.0232,58.9421,58.9781,14970.0
2021-01-14 11:20:00,65.46,65.5,65.39,65.39,4965.0,58.9871,59.0232,58.924,58.924,4965.0
2021-01-14 11:25:00,65.41,65.47,65.4,65.47,2190.0,58.9421,58.9961,58.933,58.9961,2190.0
2021-01-14 11:30:00,65.45,65.65,65.45,65.65,7654.0,58.9781,59.1583,58.9781,59.1583,7654.0
2021-01-14 11:35:00,65.63,65.64,65.53,65.53,5289.0,59.1403,59.1493,59.0502,59.0502,5289.0
2021-01-14 11:40:00,65.52,65.54,65.49,65.52,4118.0,59.0412,59.0592,59.0141,59.0412,4118.0
2021-01-14 11:45:00,65.54,65.6,65.51,65.58,2370.0,59.0592,59.1133,59.0322,59.0952,2370.0
2021-01-14 11:50:00,65.62,65.74,65.61,65.74,4495.0,59.1313,59.2394,59.1223,59.2394,4495.0
2021-01-14 11:55:00,65.74,65.91,65.72,65.9,4987.0,59.2394,59.3926,59.2214,59.3836,4987.0
2021-01-14 12:00:00,65.93,65.93,65.9,65.92,6600.0,59.4106,59.4106,59.3836,59.4016,6600.0
2021-01-14 12:05:00,65.9,65.93,65.87,65.87,3453.0,59.3836,59.4106,59.3566,59.3566,3453.0
2021-01-14 12:10:00,65.87,65.97,65.87,65.97,1533.0,59.3566,59.4467,59.3566,59.4467,1533.0
2021-01-14 12:15:00,65.95,66.0,65.95,65.96,8901.0,59.4287,59.4737,59.4287,59.4377,8901.0
2021-01-14 12:20:00,65.97,66.07,65.97,66.07,2862.0,59.4467,59.5368,59.4467,59.5368,2862.0
2021-01-14 12:25:00,66.09,66.14,66.06,66.09,4744.0,59.5548,59.5999,59.5278,59.5548,4744.0
2021-01-14 12:30:00,66.07,66.12,66.0,66.0,2587.0,59.5368,59.5818,59.4737,59.4737,2587.0
2021-01-14 12:35:00,65.99,66.03,65.98,65.98,2800.0,59.4647,59.5007,59.4557,59.4557,2800.0
2021-01-14 12:40:00,65.98,65.98,65.89,65.89,2000.0,59.4557,59.4557,59.3746,59.3746,2000.0
2021-01-14 12:45:00,65.88,65.89,65.82,65.86,3708.0,59.3656,59.3746,59.3115,59.3476,3708.0
2021-01-14 12:50:00,65.88,65.91,65.87,65.9,2866.0,59.3656,59.3926,59.3566,59.3836,2866.0
2021-01-14 12:55:00,65.89,66.05,65.89,66.05,4868.0,59.3746,59.5188,59.3746,59.5188,4868.0
2021-01-14 13:00:00,66.03,66.05,65.97,66.04,2860.0,59.5007,59.5188,59.4467,59.5098,2860.0
2021-01-14 13:05:00,66.02,66.03,65.94,65.99,2300.0,59.4917,59.5007,59.4196,59.4647,2300.0
2021-01-14 13:10:00,65.97,65.97,65.94,65.95,2252.0,59.4467,59.4467,59.4196,59.4287,2252.0
2021-01-14 13:15:00,65.95,65.96,65.9,65.93,4211.0,59.4287,59.4377,59.3836,59.4106,4211.0
2021-01-14 13:20:00,65.91,65.92,65.83,65.87,2815.0,59.3926,59.4016,59.3205,59.3566,2815.0
2021-01-14 13:25:00,65.82,65.85,65.81,65.84,2191.0,59.3115,59.3385,59.3025,59.3295,2191.0
2021-01-14 13:30:00,65.89,65.96,65.84,65.94,6011.0,59.3746,59.4377,59.3295,59.4196,6011.0
2021-01-14 13:35:00,65.94,66.02,65.94,65.97,6563.0,59.4196,59.4917,59.4196,59.4467,6563.0
2021-01-14 13:40:00,65.97,65.98,65.94,65.95,2750.0,59.4467,59.4557,59.4196,59.4287,2750.0
2021-01-14 13:45:00,65.94,65.95,65.93,65.94,1300.0,59.4196,59.4287,59.4106,59.4196,1300.0
2021-01-14 13:50:00,65.95,65.98,65.92,65.93,6032.0,59.4287,59.4557,59.4016,59.4106,6032.0
2021-01-14 13:55:00,65.94,66.03,65.94,65.95,2857.0,59.4196,59.5007,59.4196,59.4287,2857.0
2021-01-14 14:00:00,65.98,66.03,65.98,66.01,3285.0,59.4557,59.5007,59.4557,59.4827,3285.0
2021-01-14 14:05:00,66.03,66.08,66.02,66.08,8882.0,59.5007,59.5458,59.4917,59.5458,8882.0
2021-01-14 14:10:00,66.1,66.18,66.1,66.13,8988.0,59.5638,59.6359,59.5638,59.5909,8988.0
2021-01-14 14:15:00,66.15,66.16,66.11,66.11,2256.0,59.6089,59.6179,59.5728,59.5728,2256.0
2021-01-14 14:20:00,66.12,66.12,66.07,66.09,3545.0,59.5818,59.5818,59.5368,59.5548,3545.0
2021-01-14 14:25:00,66.08,66.09,65.99,66.06,2912.0,59.5458,59.5548,59.4647,59.5278,2912.0
2021-01-14 14:30:00,66.05,66.14,66.05,66.12,6050.0,59.5188,59.5999,59.5188,59.5818,6050.0
2021-01-14 14:35:00,66.12,66.15,66.07,66.15,4839.0,59.5818,59.6089,59.5368,59.6089,4839.0
2021-01-14 14:40:00,66.16,66.16,66.08,66.08,5238.0,59.6179,59.6179,59.5458,59.5458,5238.0
2021-01-14 14:45:00,66.11,66.13,66.03,66.03,3118.0,59.5728,59.5909,59.5007,59.5007,3118.0
2021-01-14 14:50:00,66.03,66.03,65.92,65.93,3459.0,59.5007,59.5007,59.4016,59.4106,3459.0
2021-01-14 14:55:00,65.92,66.01,65.89,66.01,4707.0,59.4016,59.4827,59.3746,59.4827,4707.0
2021-01-14 15:00:00,66.03,66.06,66.01,66.06,4917.0,59.5007,59.5278,59.4827,59.5278,4917.0
2021-01-14 15:05:00,66.06,66.08,66.01,66.04,10294.0,59.5278,59.5458,59.4827,59.5098,10294.0
2021-01-14 15:10:00,66.06,66.08,65.95,65.95,4405.0,59.5278,59.5458,59.4287,59.4287,4405.0
2021-01-14 15:15:00,65.97,65.97,65.82,65.82,6477.0,59.4467,59.4467,59.3115,59.3115,6477.0
2021-01-14 15:20:00,65.81,65.99,65.79,65.89,7503.0,59.3025,59.4647,59.2845,59.3746,7503.0
2021-01-14 15:25:00,65.88,65.94,65.85,65.93,12653.0,59.3656,59.4196,59.3385,59.4106,12653.0
2021-01-14 15:30:00,65.93,66.11,65.91,66.11,10222.0,59.4106,59.5728,59.3926,59.5728,10222.0
2021-01-14 15:35:00,66.11,66.16,66.01,66.16,14676.0,59.5728,59.6179,59.4827,59.6179,14676.0
2021-01-14 15:40:00,66.14,66.14,66.01,66.02,9771.0,59.5999,59.5999,59.4827,59.4917,9771.0
2021-01-14 15:45:00,66.04,66.04,65.92,65.94,10624.0,59.5098,59.5098,59.4016,59.4196,10624.0
2021-01-14 15:50:00,65.84,65.92,65.8,65.84,22230.0,59.3295,59.4016,59.2935,59.3295,22230.0
2021-01-14 15:55:00,65.87,65.92,65.78,65.84,56722.0,59.3566,59.4016,59.2755,59.3295,56722.0
2021-01-15 09:30:00,65.39,65.92,65.29,65.78,92683.0,58.924,59.4016,58.8339,59.2755,92683.0
2021-01-15 09:35:00,65.83,65.92,65.67,65.78,8674.0,59.3205,59.4016,59.1763,59.2755,8674.0
2021-01-15 09:40:00,65.74,65.85,65.51,65.77,5173.0,59.2394,59.3385,59.0322,59.2665,5173.0
2021-01-15 09:45:00,65.72,65.81,65.66,65.73,2282.0,59.2214,59.3025,59.1673,59.2304,2282.0
2021-01-15 09:50:00,65.76,65.77,65.61,65.62,9635.0,59.2574,59.2665,59.1223,59.1313,9635.0
2021-01-15 09:55:00,65.62,65.62,65.45,65.52,6429.0,59.1313,59.1313,58.9781,59.0412,6429.0
2021-01-15 10:00:00,65.55,65.55,65.35,65.38,9494.0,59.0682,59.0682,58.888,58.915,9494.0
2021-01-15 10:05:00,65.35,65.35,65.11,65.11,7592.0,58.888,58.888,58.6717,58.6717,7592.0
2021-01-15 10:10:00,65.07,65.21,65.07,65.16,18620.0,58.6357,58.7618,58.6357,58.7168,18620.0
2021-01-15 10:15:00,65.13,65.14,64.81,64.81,9109.0,58.6897,58.6988,58.4014,58.4014,9109.0
2021-01-15 10:20:00,64.8,64.82,64.44,64.51,24549.0,58.3924,58.4104,58.068,58.131,24549.0
2021-01-15 10:25:00,64.54,64.77,64.51,64.77,8955.0,58.1581,58.3653,58.131,58.3653,8955.0
2021-01-15 10:30:00,64.77,64.95,64.71,64.95,7068.0,58.3653,58.5275,58.3113,58.5275,7068.0
2021-01-15 10:35:00,64.96,64.98,64.79,64.89,11296.0,58.5366,58.5546,58.3834,58.4735,11296.0
2021-01-15 10:40:00,64.89,64.98,64.82,64.98,7731.0,58.4735,58.5546,58.4104,58.5546,7731.0
2021-01-15 10:45:00,64.99,65.03,64.79,64.85,7950.0,58.5636,58.5996,58.3834,58.4374,7950.0
2021-01-15 10:50:00,64.86,65.11,64.86,65.06,18635.0,58.4464,58.6717,58.4464,58.6267,18635.0
2021-01-15 10:55:00,65.05,65.06,64.98,65.03,10412.0,58.6177,58.6267,58.5546,58.5996,10412.0
2021-01-15 11:00:00,65.05,65.05,64.82,64.83,12887.0,58.6177,58.6177,58.4104,58.4194,12887.0
2021-01-15 11:05:00,64.81,64.87,64.76,64.87,9151.0,58.4014,58.4555,58.3563,58.4555,9151.0
2021-01-15 11:10:00,64.87,65.04,64.81,64.98,11893.0,58.4555,58.6086,58.4014,58.5546,11893.0
2021-01-15 11:15:00,64.97,65.19,64.93,65.19,7492.0,58.5456,58.7438,58.5095,58.7438,7492.0
2021-01-15 11:20:00,65.19,65.24,65.16,65.21,6987.0,58.7438,58.7889,58.7168,58.7618,6987.0
2021-01-15 11:25:00,65.23,65.31,65.22,65.31,6050.0,58.7799,58.8519,58.7708,58.8519,6050.0
2021-01-15 11:30:00,65.34,65.36,65.21,65.27,6518.0,58.879,58.897,58.7618,58.8159,6518.0
2021-01-15 11:35:00,65.27,65.36,65.24,65.34,6901.0,58.8159,58.897,58.7889,58.879,6901.0
2021-01-15 11:40:00,65.35,65.42,65.33,65.35,3982.0,58.888,58.9511,58.87,58.888,3982.0
2021-01-15 11:45:00,65.36,65.37,65.23,65.23,5450.0,58.897,58.906,58.7799,58.7799,5450.0
2021-01-15 11:50:00,65.23,65.23,65.12,65.19,4000.0,58.7799,58.7799,58.6807,58.7438,4000.0
2021-01-15 11:55:00,65.2,65.27,65.16,65.17,6189.0,58.7528,58.8159,58.7168,58.7258,6189.0
2021-01-15 12:00:00,65.16,65.19,65.11,65.13,6947.0,58.7168,58.7438,58.6717,58.6897,6947.0
2021-01-15 12:05:00,65.14,65.17,65.12,65.12,2800.0,58.6988,58.7258,58.6807,58.6807,2800.0
2021-01-15 12:10:00,65.11,65.11,65.05,65.08,5477.0,58.6717,58.6717,58.6177,58.6447,5477.0
2021-01-15 12:15:00,65.07,65.12,65.07,65.11,3572.0,58.6357,58.6807,58.6357,58.6717,3572.0
2021-01-15 12:20:00,65.1,65.1,64.94,64.96,4539.0,58.6627,58.6627,58.5185,58.5366,4539.0
2021-01-15 12:25:00,64.94,64.98,64.9,64.96,5413.0,58.5185,58.5546,58.4825,58.5366,5413.0
2021-01-15 12:30:00,64.89,64.96,64.89,64.89,3889.0,58.4735,58.5366,58.4735,58.4735,3889.0
2021-01-15 12:35:00,64.93,65.02,64.9,65.02,2756.0,58.5095,58.5906,58.4825,58.5906,2756.0
2021-01-15 12:40:00,65.03,65.1,65.03,65.08,2752.0,58.5996,58.6627,58.5996,58.6447,2752.0
2021-01-15 12:45:00,65.07,65.07,64.98,64.98,4626.0,58.6357,58.6357,58.5546,58.5546,4626.0
2021-01-15 12:50:00,64.97,65.03,64.92,65.01,7239.0,58.5456,58.5996,58.5005,58.5816,7239.0
2021-01-15 12:55:00,65.01,65.01,64.94,64.97,5651.0,58.5816,58.5816,58.5185,58.5456,5651.0
2021-01-15 13:00:00,64.96,64.96,64.82,64.82,8377.0,58.5366,58.5366,58.4104,58.4104,8377.0
2021-01-15 13:05:00,64.82,64.87,64.82,64.85,6410.0,58.4104,58.4555,58.4104,58.4374,6410.0
2021-01-15 13:10:00,64.85,64.96,64.82,64.96,12050.0,58.4374,58.5366,58.4104,58.5366,12050.0
2021-01-15 13:15:00,64.98,65.05,64.93,64.95,13115.0,58.5546,58.6177,58.5095,58.5275,13115.0
2021-01-15 13:20:00,64.95,65.01,64.89,65.0,9759.0,58.5275,58.5816,58.4735,58.5726,9759.0
2021-01-15 13:25:00,64.99,64.99,64.89,64.89,7335.0,58.5636,58.5636,58.4735,58.4735,7335.0
2021-01-15 13:30:00,64.91,64.94,64.9,64.92,7846.0,58.4915,58.5185,58.4825,58.5005,7846.0
2021-01-15 13:35:00,64.9,64.96,64.87,64.95,7619.0,58.4825,58.5366,58.4555,58.5275,7619.0
2021-01-15 13:40:00,64.94,64.94,64.9,64.91,5460.0,58.5185,58.5185,58.4825,58.4915,5460.0
2021-01-15 13:45:00,64.9,64.95,64.89,64.93,9211.0,58.4825,58.5275,58.4735,58.5095,9211.0
2021-01-15 13:50:00,64.93,65.03,64.91,65.0,8559.0,58.5095,58.5996,58.4915,58.5726,8559.0
2021-01-15 13:55:00,64.97,64.98,64.94,64.95,3934.0,58.5456,58.5546,58.5185,58.5275,3934.0
2021-01-15 14:00:00,64.94,64.97,64.83,64.85,8508.0,58.5185,58.5456,58.4194,58.4374,8508.0
2021-01-15 14:05:00,64.83,64.84,64.76,64.76,13834.0,58.4194,58.4284,58.3563,58.3563,13834.0
2021-01-15 14:10:00,64.76,64.76,64.65,64.68,9327.0,58.3563,58.3563,58.2572,58.2842,9327.0
2021-01-15 14:15:00,64.67,64.72,64.67,64.7,7900.0,58.2752,58.3203,58.2752,58.3023,7900.0
2021-01-15 14:20:00,64.7,64.78,64.67,64.78,8003.0,58.3023,58.3744,58.2752,58.3744,8003.0
2021-01-15 14:25:00,64.77,64.8,64.72,64.72,13706.0,58.3653,58.3924,58.3203,58.3203,13706.0
2021-01-15 14:30:00,64.74,64.77,64.72,64.74,10229.0,58.3383,58.3653,58.3203,58.3383,10229.0
2021-01-15 14:35:00,64.73,64.81,64.71,64.8,12317.0,58.3293,58.4014,58.3113,58.3924,12317.0
2021-01-15 14:40:00,64.79,64.79,64.68,64.77,9362.0,58.3834,58.3834,58.2842,58.3653,9362.0
2021-01-15 14:45:00,64.78,64.85,64.78,64.84,4607.0,58.3744,58.4374,58.3744,58.4284,4607.0
2021-01-15 14:50:00,64.84,64.84,64.7,64.73,9443.0,58.4284,58.4284,58.3023,58.3293,9443.0
2021-01-15 14:55:00,64.72,64.74,64.65,64.72,7743.0,58.3203,58.3383,58.2572,58.3203,7743.0
2021-01-15 15:00:00,64.73,64.79,64.68,64.77,6685.0,58.3293,58.3834,58.2842,58.3653,6685.0
2021-01-15 15:05:00,64.75,64.75,64.65,64.66,7511.0,58.3473,58.3473,58.2572,58.2662,7511.0
2021-01-15 15:10:00,64.67,64.9,64.67,64.89,7934.0,58.2752,58.4825,58.2752,58.4735,7934.0
2021-01-15 15:15:00,64.92,64.96,64.86,64.87,7157.0,58.5005,58.5366,58.4464,58.4555,7157.0
2021-01-15 15:20:00,64.86,64.89,64.83,64.88,8015.0,58.4464,58.4735,58.4194,58.4645,8015.0
2021-01-15 15:25:00,64.9,64.9,64.76,64.77,8482.0,58.4825,58.4825,58.3563,58.3653,8482.0
2021-01-15 15:30:00,64.76,64.76,64.59,64.64,14921.0,58.3563,58.3563,58.2031,58.2482,14921.0
2021-01-15 15:35:00,64.64,64.69,64.6,64.63,12468.0,58.2482,58.2932,58.2121,58.2392,12468.0
2021-01-15 15:40:00,64.64,64.77,64.62,64.64,18007.0,58.2482,58.3653,58.2302,58.2482,18007.0
2021-01-15 15:45:00,64.63,64.69,64.51,64.53,18041.0,58.2392,58.2932,58.131,58.1491,18041.0
2021-01-15 15:50:00,64.54,64.63,64.44,64.63,51942.0,58.1581,58.2392,58.068,58.2392,51942.0
2021-01-15 15:55:00,64.65,64.69,64.57,64.66,83531.0,58.2572,58.2932,58.1851,58.2662,83531.0
2021-01-19 09:30:00,65.0,65.35,64.83,64.92,36253.0,58.5726,58.888,58.4194,58.5005,36253.0
2021-01-19 09:35:00,64.92,64.93,64.65,64.81,8828.0,58.5005,58.5095,58.2572,58.4014,8828.0
2021-01-19 09:40:00,64.88,64.88,64.6,64.71,11341.0,58.4645,58.4645,58.2121,58.3113,11341.0
2021-01-19 09:45:00,64.72,64.72,64.25,64.31,10616.0,58.3203,58.3203,57.8968,57.9508,10616.0
2021-01-19 09:50:00,64.31,64.36,64.18,64.21,5357.0,57.9508,57.9959,57.8337,57.8607,5357.0
2021-01-19 09:55:00,64.25,64.36,64.24,64.34,12744.0,57.8968,57.9959,57.8877,57.9779,12744.0
2021-01-19 10:00:00,64.32,64.32,64.03,64.13,11237.0,57.9598,57.9598,57.6985,57.7886,11237.0
2021-01-19 10:05:00,64.15,64.2,64.04,64.04,6324.0,57.8066,57.8517,57.7075,57.7075,6324.0
2021-01-19 10:10:00,64.05,64.09,63.94,64.0,13037.0,57.7165,57.7526,57.6174,57.6715,13037.0
2021-01-19 10:15:00,64.03,64.08,63.89,63.9,14705.0,57.6985,57.7436,57.5724,57.5814,14705.0
2021-01-19 10:20:00,63.85,63.96,63.8,63.86,11059.0,57.5363,57.6354,57.4913,57.5453,11059.0
2021-01-19 10:25:00,63.86,63.97,63.84,63.97,9798.0,57.5453,57.6444,57.5273,57.6444,9798.0
2021-01-19 10:30:00,63.94,64.18,63.93,64.12,12752.0,57.6174,57.8337,57.6084,57.7796,12752.0
2021-01-19 10:35:00,64.13,64.13,63.94,64.02,10737.0,57.7886,57.7886,57.6174,57.6895,10737.0
2021-01-19 10:40:00,63.98,64.1,63.98,64.09,6495.0,57.6535,57.7616,57.6535,57.7526,6495.0
2021-01-19 10:45:00,64.11,64.19,64.11,64.18,7109.0,57.7706,57.8427,57.7706,57.8337,7109.0
2021-01-19 10:50:00,64.2,64.25,64.19,64.19,18532.0,57.8517,57.8968,57.8427,57.8427,18532.0
2021-01-19 10:55:00,64.2,64.24,64.14,64.15,8300.0,57.8517,57.8877,57.7976,57.8066,8300.0
2021-01-19 11:00:00,64.14,64.21,64.11,64.18,9782.0,57.7976,57.8607,57.7706,57.8337,9782.0
2021-01-19 11:05:00,64.17,64.18,64.04,64.11,10779.0,57.8247,57.8337,57.7075,57.7706,10779.0
2021-01-19 11:10:00,64.12,64.24,64.11,64.23,11769.0,57.7796,57.8877,57.7706,57.8787,11769.0
2021-01-19 11:15:00,64.22,64.36,64.2,64.34,18017.0,57.8697,57.9959,57.8517,57.9779,18017.0
2021-01-19 11:20:00,64.35,64.42,64.32,64.39,4424.0,57.9869,58.0499,57.9598,58.0229,4424.0
2021-01-19 11:25:00,64.44,64.49,64.42,64.48,4360.0,58.068,58.113,58.0499,58.104,4360.0
2021-01-19 11:30:00,64.48,64.5,64.29,64.31,28828.0,58.104,58.122,57.9328,57.9508,28828.0
2021-01-19 11:35:00,64.32,64.47,64.26,64.47,7340.0,57.9598,58.095,57.9058,58.095,7340.0
2021-01-19 11:40:00,64.47,64.48,64.38,64.43,5014.0,58.095,58.104,58.0139,58.059,5014.0
2021-01-19 11:45:00,64.42,64.43,64.4,64.42,4433.0,58.0499,58.059,58.0319,58.0499,4433.0
2021-01-19 11:50:00,64.42,64.56,64.41,64.44,4536.0,58.0499,58.1761,58.0409,58.068,4536.0
2021-01-19 11:55:00,64.44,64.44,64.34,64.36,4555.0,58.068,58.068,57.9779,57.9959,4555.0
2021-01-19 12:00:00,64.35,64.38,64.29,64.29,3400.0,57.9869,58.0139,57.9328,57.9328,3400.0
2021-01-19 12:05:00,64.28,64.29,64.19,64.27,5000.0,57.9238,57.9328,57.8427,57.9148,5000.0
2021-01-19 12:10:00,64.28,64.3,64.22,64.28,4874.0,57.9238,57.9418,57.8697,57.9238,4874.0
2021-01-19 12:15:00,64.29,64.32,64.25,64.27,3489.0,57.9328,57.9598,57.8968,57.9148,3489.0
2021-01-19 12:20:00,64.26,64.3,64.23,64.3,4200.0,57.9058,57.9418,57.8787,57.9418,4200.0
2021-01-19 12:25:00,64.32,64.35,64.3,64.32,5039.0,57.9598,57.9869,57.9418,57.9598,5039.0
2021-01-19 12:30:00,64.32,64.35,64.26,64.3,4167.0,57.9598,57.9869,57.9058,57.9418,4167.0
2021-01-19 12:35:00,64.31,64.32,64.21,64.27,4300.0,57.9508,57.9598,57.8607,57.9148,4300.0
2021-01-19 12:40:00,64.28,64.42,64.25,64.42,3722.0,57.9238,58.0499,57.8968,58.0499,3722.0
2021-01-19 12:45:00,64.43,64.43,64.35,64.42,4120.0,58.059,58.059,57.9869,58.0499,4120.0
2021-01-19 12:50:00,64.41,64.41,64.3,64.3,10283.0,58.0409,58.0409,57.9418,57.9418,10283.0
2021-01-19 12:55:00,64.31,64.33,64.26,64.33,5723.0,57.9508,57.9688,57.9058,57.9688,5723.0
2021-01-19 13:00:00,64.33,64.34,64.26,64.26,8668.0,57.9688,57.9779,57.9058,57.9058,8668.0
2021-01-19 13:05:00,64.27,64.3,64.25,64.3,4006.0,57.9148,57.9418,57.8968,57.9418,4006.0
2021-01-19 13:10:00,64.3,64.42,64.3,64.39,4300.0,57.9418,58.0499,57.9418,58.0229,4300.0
2021-01-19 13:15:00,64.38,64.38,64.3,64.3,4100.0,58.0139,58.0139,57.9418,57.9418,4100.0
2021-01-19 13:20:00,64.29,64.36,64.26,64.36,4038.0,57.9328,57.9959,57.9058,57.9959,4038.0
2021-01-19 13:25:00,64.36,64.39,64.3,64.34,5565.0,57.9959,58.0229,57.9418,57.9779,5565.0
2021-01-19 13:30:00,64.34,64.34,64.29,64.31,3400.0,57.9779,57.9779,57.9328,57.9508,3400.0
2021-01-19 13:35:00,64.32,64.41,64.32,64.38,4200.0,57.9598,58.0409,57.9598,58.0139,4200.0
2021-01-19 13:40:00,64.38,64.38,64.32,64.35,6567.0,58.0139,58.0139,57.9598,57.9869,6567.0
2021-01-19 13:45:00,64.36,64.43,64.35,64.42,6655.0,57.9959,58.059,57.9869,58.0499,6655.0
2021-01-19 13:50:00,64.42,64.46,64.42,64.43,3761.0,58.0499,58.086,58.0499,58.059,3761.0
2021-01-19 13:55:00,64.43,64.45,64.42,64.44,4205.0,58.059,58.077,58.0499,58.068,4205.0
2021-01-19 14:00:00,64.44,64.49,64.4,64.47,6252.0,58.068,58.113,58.0319,58.095,6252.0
2021-01-19 14:05:00,64.47,64.48,64.42,64.42,5374.0,58.095,58.104,58.0499,58.0499,5374.0
2021-01-19 14:10:00,64.42,64.46,64.42,64.45,2100.0,58.0499,58.086,58.0499,58.077,2100.0
2021-01-19 14:15:00,64.45,64.46,64.39,64.42,4970.0,58.077,58.086,58.0229,58.0499,4970.0
2021-01-19 14:20:00,64.42,64.44,64.4,64.42,4799.0,58.0499,58.068,58.0319,58.0499,4799.0
2021-01-19 14:25:00,64.43,64.47,64.38,64.4,6729.0,58.059,58.095,58.0139,58.0319,6729.0
2021-01-19 14:30:00,64.41,64.41,64.34,64.36,8247.0,58.0409,58.0409,57.9779,57.9959,8247.0
2021-01-19 14:35:00,64.38,64.4,64.34,64.35,7730.0,58.0139,58.0319,57.9779,57.9869,7730.0
2021-01-19 14:40:00,64.34,64.36,64.21,64.25,10399.0,57.9779,57.9959,57.8607,57.8968,10399.0
2021-01-19 14:45:00,64.24,64.32,64.2,64.32,13959.0,57.8877,57.9598,57.8517,57.9598,13959.0
2021-01-19 14:50:00,64.32,64.34,64.3,64.31,9973.0,57.9598,57.9779,57.9418,57.9508,9973.0
2021-01-19 14:55:00,64.31,64.34,64.3,64.31,15101.0,57.9508,57.9779,57.9418,57.9508,15101.0
2021-01-19 15:00:00,64.3,64.36,64.3,64.36,26919.0,57.9418,57.9959,57.9418,57.9959,26919.0
2021-01-19 15:05:00,64.36,64.39,64.34,64.37,8953.0,57.9959,58.0229,57.9779,58.0049,8953.0
2021-01-19 15:10:00,64.37,64.39,64.36,64.37,4657.0,58.0049,58.0229,57.9959,58.0049,4657.0
2021-01-19 15:15:00,64.36,64.38,64.33,64.36,10839.0,57.9959,58.0139,57.9688,57.9959,10839.0
2021-01-19 15:20:00,64.36,64.37,64.3,64.3,13704.0,57.9959,58.0049,57.9418,57.9418,13704.0
2021-01-19 15:25:00,64.31,64.33,64.29,64.31,7033.0,57.9508,57.9688,57.9328,57.9508,7033.0
2021-01-19 15:30:00,64.31,64.37,64.29,64.36,12246.0,57.9508,58.0049,57.9328,57.9959,12246.0
2021-01-19 15:35:00,64.36,64.45,64.33,64.43,26982.0,57.9959,58.077,57.9688,58.059,26982.0
2021-01-19 15:40:00,64.42,64.49,64.41,64.47,8535.0,58.0499,58.113,58.0409,58.095,8535.0
2021-01-19 15:45:00,64.46,64.46,64.34,64.34,13600.0,58.086,58.086,57.9779,57.9779,13600.0
2021-01-19 15:50:00,64.35,64.37,64.3,64.34,33888.0,57.9869,58.0049,57.9418,57.9779,33888.0
2021-01-19 15:55:00,64.35,64.35,64.27,64.28,42208.0,57.9869,57.9869,57.9148,57.9238,42208.0
2021-01-20 09:30:00,64.58,64.83,64.32,64.33,29141.0,58.1941,58.4194,57.9598,57.9688,29141.0
2021-01-20 09:35:00,64.31,64.41,64.16,64.16,10800.0,57.9508,58.0409,57.8157,57.8157,10800.0
2021-01-20 09:40:00,64.15,64.39,64.02,64.35,10750.0,57.8066,58.0229,57.6895,57.9869,10750.0
2021-01-20 09:45:00,64.36,64.71,64.25,64.71,15086.0,57.9959,58.3113,57.8968,58.3113,15086.0
2021-01-20 09:50:00,64.71,64.71,64.42,64.43,6729.0,58.3113,58.3113,58.0499,58.059,6729.0
2021-01-20 09:55:00,64.45,64.46,64.36,64.41,2400.0,58.077,58.086,57.9959,58.0409,2400.0
2021-01-20 10:00:00,64.41,64.51,64.34,64.51,3572.0,58.0409,58.131,57.9779,58.131,3572.0
2021-01-20 10:05:00,64.51,64.67,64.47,64.53,6123.0,58.131,58.2752,58.095,58.1491,6123.0
2021-01-20 10:10:00,64.53,64.62,64.51,64.52,7547.0,58.1491,58.2302,58.131,58.1401,7547.0
2021-01-20 10:15:00,64.53,64.6,64.45,64.51,4203.0,58.1491,58.2121,58.077,58.131,4203.0
2021-01-20 10:20:00,64.53,64.57,64.45,64.49,4906.0,58.1491,58.1851,58.077,58.113,4906.0
2021-01-20 10:25:00,64.47,64.48,64.41,64.45,5223.0,58.095,58.104,58.0409,58.077,5223.0
2021-01-20 10:30:00,64.46,64.47,64.38,64.46,5673.0,58.086,58.095,58.0139,58.086,5673.0
2021-01-20 10:35:00,64.5,64.63,64.43,64.63,2900.0,58.122,58.2392,58.059,58.2392,2900.0
2021-01-20 10:40:00,64.63,64.63,64.55,64.61,5247.0,58.2392,58.2392,58.1671,58.2212,5247.0
2021-01-20 10:45:00,64.62,64.67,64.58,64.61,6467.0,58.2302,58.2752,58.1941,58.2212,6467.0
2021-01-20 10:50:00,64.62,64.71,64.62,64.67,2360.0,58.2302,58.3113,58.2302,58.2752,2360.0
2021-01-20 10:55:00,64.67,64.68,64.58,64.63,6253.0,58.2752,58.2842,58.1941,58.2392,6253.0
2021-01-20 11:00:00,64.61,64.64,64.57,64.63,5854.0,58.2212,58.2482,58.1851,58.2392,5854.0
2021-01-20 11:05:00,64.57,64.58,64.35,64.36,5461.0,58.1851,58.1941,57.9869,57.9959,5461.0
2021-01-20 11:10:00,64.31,64.38,64.27,64.38,13100.0,57.9508,58.0139,57.9148,58.0139,13100.0
2021-01-20 11:15:00,64.42,64.48,64.37,64.44,6286.0,58.0499,58.104,58.0049,58.068,6286.0
2021-01-20 11:20:00,64.45,64.58,64.45,64.55,9682.0,58.077,58.1941,58.077,58.1671,9682.0
2021-01-20 11:25:00,64.55,64.55,64.45,64.55,4347.0,58.1671,58.1671,58.077,58.1671,4347.0
2021-01-20 11:30:00,64.54,64.55,64.49,64.53,4700.0,58.1581,58.1671,58.113,58.1491,4700.0
2021-01-20 11:35:00,64.52,64.52,64.48,64.52,1655.0,58.1401,58.1401,58.104,58.1401,1655.0
2021-01-20 11:40:00,64.54,64.69,64.54,64.63,7328.0,58.1581,58.2932,58.1581,58.2392,7328.0
2021-01-20 11:45:00,64.66,64.69,64.61,64.61,3100.0,58.2662,58.2932,58.2212,58.2212,3100.0
2021-01-20 11:50:00,64.61,64.65,64.6,64.6,2427.0,58.2212,58.2572,58.2121,58.2121,2427.0
2021-01-20 11:55:00,64.55,64.62,64.53,64.56,3586.0,58.1671,58.2302,58.1491,58.1761,3586.0
2021-01-20 12:00:00,64.61,64.7,64.59,64.7,2916.0,58.2212,58.3023,58.2031,58.3023,2916.0
2021-01-20 12:05:00,64.71,64.71,64.54,64.63,13970.0,58.3113,58.3113,58.1581,58.2392,13970.0
2021-01-20 12:10:00,64.63,64.63,64.58,64.6,2042.0,58.2392,58.2392,58.1941,58.2121,2042.0
2021-01-20 12:15:00,64.62,64.65,64.59,64.61,4373.0,58.2302,58.2572,58.2031,58.2212,4373.0
2021-01-20 12:20:00,64.62,64.62,64.57,64.6,3118.0,58.2302,58.2302,58.1851,58.2121,3118.0
2021-01-20 12:25:00,64.6,64.63,64.58,64.62,3571.0,58.2121,58.2392,58.1941,58.2302,3571.0
2021-01-20 12:30:00,64.65,64.7,64.65,64.7,3856.0,58.2572,58.3023,58.2572,58.3023,3856.0
2021-01-20 12:35:00,64.67,64.69,64.66,64.69,7200.0,58.2752,58.2932,58.2662,58.2932,7200.0
2021-01-20 12:40:00,64.73,64.75,64.7,64.75,1700.0,58.3293,58.3473,58.3023,58.3473,1700.0
2021-01-20 12:45:00,64.76,64.85,64.75,64.84,3650.0,58.3563,58.4374,58.3473,58.4284,3650.0
2021-01-20 12:50:00,64.85,64.87,64.81,64.82,3055.0,58.4374,58.4555,58.4014,58.4104,3055.0
2021-01-20 12:55:00,64.82,64.83,64.8,64.83,1800.0,58.4104,58.4194,58.3924,58.4194,1800.0
2021-01-20 13:00:00,64.86,64.89,64.83,64.88,2816.0,58.4464,58.4735,58.4194,58.4645,2816.0
2021-01-20 13:05:00,64.88,64.93,64.86,64.91,2320.0,58.4645,58.5095,58.4464,58.4915,2320.0
2021-01-20 13:10:00,64.92,64.93,64.88,64.92,3791.0,58.5005,58.5095,58.4645,58.5005,3791.0
2021-01-20 13:15:00,64.91,64.91,64.87,64.89,3575.0,58.4915,58.4915,58.4555,58.4735,3575.0
2021-01-20 13:20:00,64.89,64.89,64.77,64.77,3300.0,58.4735,58.4735,58.3653,58.3653,3300.0
2021-01-20 13:25:00,64.79,64.87,64.77,64.81,3271.0,58.3834,58.4555,58.3653,58.4014,3271.0
2021-01-20 13:30:00,64.8,64.88,64.8,64.87,4118.0,58.3924,58.4645,58.3924,58.4555,4118.0
2021-01-20 13:35:00,64.86,64.89,64.84,64.87,2396.0,58.4464,58.4735,58.4284,58.4555,2396.0
2021-01-20 13:40:00,64.86,64.86,64.78,64.78,2385.0,58.4464,58.4464,58.3744,58.3744,2385.0
2021-01-20 13:45:00,64.8,64.82,64.77,64.77,1600.0,58.3924,58.4104,58.3653,58.3653,1600.0
2021-01-20 13:50:00,64.77,64.81,64.77,64.77,1933.0,58.3653,58.4014,58.3653,58.3653,1933.0
2021-01-20 13:55:00,64.78,64.8,64.77,64.78,2800.0,58.3744,58.3924,58.3653,58.3744,2800.0
2021-01-20 14:00:00,64.78,64.78,64.73,64.77,2700.0,58.3744,58.3744,58.3293,58.3653,2700.0
2021-01-20 14:05:00,64.78,64.79,64.74,64.74,2604.0,58.3744,58.3834,58.3383,58.3383,2604.0
2021-01-20 14:10:00,64.71,64.71,64.58,64.63,3200.0,58.3113,58.3113,58.1941,58.2392,3200.0
2021-01-20 14:15:00,64.64,64.7,64.64,64.64,3700.0,58.2482,58.3023,58.2482,58.2482,3700.0
2021-01-20 14:20:00,64.62,64.64,64.58,64.61,4267.0,58.2302,58.2482,58.1941,58.2212,4267.0
2021-01-20 14:25:00,64.61,64.65,64.6,64.64,4775.0,58.2212,58.2572,58.2121,58.2482,4775.0
2021-01-20 14:30:00,64.62,64.77,64.61,64.77,9948.0,58.2302,58.3653,58.2212,58.3653,9948.0
2021-01-20 14:35:00,64.76,64.77,64.73,64.75,6169.0,58.3563,58.3653,58.3293,58.3473,6169.0
2021-01-20 14:40:00,64.73,64.86,64.73,64.83,3600.0,58.3293,58.4464,58.3293,58.4194,3600.0
2021-01-20 14:45:00,64.85,64.86,64.8,64.84,10000.0,58.4374,58.4464,58.3924,58.4284,10000.0
2021-01-20 14:50:00,64.82,64.84,64.75,64.79,2522.0,58.4104,58.4284,58.3473,58.3834,2522.0
2021-01-20 14:55:00,64.77,64.78,64.7,64.72,4219.0,58.3653,58.3744,58.3023,58.3203,4219.0
2021-01-20 15:00:00,64.72,64.74,64.7,64.71,2374.0,58.3203,58.3383,58.3023,58.3113,2374.0
2021-01-20 15:05:00,64.72,64.76,64.69,64.7,8048.0,58.3203,58.3563,58.2932,58.3023,8048.0
2021-01-20 15:10:00,64.7,64.7,64.55,64.55,7049.0,58.3023,58.3023,58.1671,58.1671,7049.0
2021-01-20 15:15:00,64.55,64.57,64.48,64.5,9715.0,58.1671,58.1851,58.104,58.122,9715.0
2021-01-20 15:20:00,64.52,64.58,64.49,64.53,6338.0,58.1401,58.1941,58.113,58.1491,6338.0
2021-01-20 15:25:00,64.54,64.56,64.52,64.53,5835.0,58.1581,58.1761,58.1401,58.1491,5835.0
2021-01-20 15:30:00,64.53,64.57,64.52,64.54,6273.0,58.1491,58.1851,58.1401,58.1581,6273.0
2021-01-20 15:35:00,64.53,64.53,64.47,64.49,12737.0,58.1491,58.1491,58.095,58.113,12737.0
2021-01-20 15:40:00,64.48,64.61,64.48,64.59,11503.0,58.104,58.2212,58.104,58.2031,11503.0
2021-01-20 15:45:00,64.58,64.67,64.53,64.53,14007.0,58.1941,58.2752,58.1491,58.1491,14007.0
2021-01-20 15:50:00,64.52,64.55,64.4,64.45,39435.0,58.1401,58.1671,58.0319,58.077,39435.0
2021-01-20 15:55:00,64.44,64.61,64.44,64.46,69799.0,58.068,58.2212,58.068,58.086,69799.0
2021-01-21 09:30:00,64.31,64.69,64.13,64.21,20195.0,57.9508,58.2932,57.7886,57.8607,20195.0
2021-01-21 09:35:00,64.2,64.35,64.08,64.11,8236.0,57.8517,57.9869,57.7436,57.7706,8236.0
2021-01-21 09:40:00,64.07,64.38,64.07,64.38,6607.0,57.7346,58.0139,57.7346,58.0139,6607.0
2021-01-21 09:45:00,64.39,64.39,64.16,64.16,4636.0,58.0229,58.0229,57.8157,57.8157,4636.0
2021-01-21 09:50:00,64.15,64.19,64.04,64.04,11922.0,57.8066,57.8427,57.7075,57.7075,11922.0
2021-01-21 09:55:00,64.05,64.16,64.02,64.16,8287.0,57.7165,57.8157,57.6895,57.8157,8287.0
2021-01-21 10:00:00,64.14,64.19,64.04,64.15,6694.0,57.7976,57.8427,57.7075,57.8066,6694.0
2021-01-21 10:05:00,64.14,64.14,63.93,63.93,6633.0,57.7976,57.7976,57.6084,57.6084,6633.0
2021-01-21 10:10:00,63.92,64.13,63.92,64.13,3651.0,57.5994,57.7886,57.5994,57.7886,3651.0
2021-01-21 10:15:00,64.15,64.27,64.12,64.19,7039.0,57.8066,57.9148,57.7796,57.8427,7039.0
2021-01-21 10:20:00,64.19,64.29,64.16,64.25,12900.0,57.8427,57.9328,57.8157,57.8968,12900.0
2021-01-21 10:25:00,64.27,64.28,64.22,64.27,3833.0,57.9148,57.9238,57.8697,57.9148,3833.0
2021-01-21 10:30:00,64.29,64.29,64.17,64.2,4771.0,57.9328,57.9328,57.8247,57.8517,4771.0
2021-01-21 10:35:00,64.2,64.26,64.15,64.22,7403.0,57.8517,57.9058,57.8066,57.8697,7403.0
2021-01-21 10:40:00,64.24,64.39,64.2,64.38,5956.0,57.8877,58.0229,57.8517,58.0139,5956.0
2021-01-21 10:45:00,64.42,64.49,64.4,64.49,5047.0,58.0499,58.113,58.0319,58.113,5047.0
2021-01-21 10:50:00,64.46,64.52,64.44,64.45,5100.0,58.086,58.1401,58.068,58.077,5100.0
2021-01-21 10:55:00,64.44,64.44,64.34,64.4,4330.0,58.068,58.068,57.9779,58.0319,4330.0
2021-01-21 11:00:00,64.39,64.62,64.39,64.59,4065.0,58.0229,58.2302,58.0229,58.2031,4065.0
2021-01-21 11:05:00,64.56,64.59,64.47,64.52,4380.0,58.1761,58.2031,58.095,58.1401,4380.0
2021-01-21 11:10:00,64.49,64.51,64.41,64.45,3722.0,58.113,58.131,58.0409,58.077,3722.0
2021-01-21 11:15:00,64.43,64.5,64.43,64.5,2728.0,58.059,58.122,58.059,58.122,2728.0
2021-01-21 11:20:00,64.51,64.55,64.5,64.51,3677.0,58.131,58.1671,58.122,58.131,3677.0
2021-01-21 11:25:00,64.49,64.54,64.44,64.45,5900.0,58.113,58.1581,58.068,58.077,5900.0
2021-01-21 11:30:00,64.45,64.45,64.23,64.25,7257.0,58.077,58.077,57.8787,57.8968,7257.0
2021-01-21 11:35:00,64.26,64.38,64.26,64.38,4732.0,57.9058,58.0139,57.9058,58.0139,4732.0
2021-01-21 11:40:00,64.38,64.38,64.28,64.29,3522.0,58.0139,58.0139,57.9238,57.9328,3522.0
2021-01-21 11:45:00,64.27,64.32,64.25,64.27,4000.0,57.9148,57.9598,57.8968,57.9148,4000.0
2021-01-21 11:50:00,64.27,64.35,64.27,64.35,5695.0,57.9148,57.9869,57.9148,57.9869,5695.0
2021-01-21 11:55:00,64.35,64.37,64.34,64.36,3000.0,57.9869,58.0049,57.9779,57.9959,3000.0
2021-01-21 12:00:00,64.36,64.45,64.35,64.44,7354.0,57.9959,58.077,57.9869,58.068,7354.0
2021-01-21 12:05:00,64.44,64.51,64.36,64.38,10973.0,58.068,58.131,57.9959,58.0139,10973.0
2021-01-21 12:10:00,64.36,64.37,64.33,64.34,5747.0,57.9959,58.0049,57.9688,57.9779,5747.0
2021-01-21 12:15:00,64.35,64.35,64.28,64.28,6483.0,57.9869,57.9869,57.9238,57.9238,6483.0
2021-01-21 12:20:00,64.28,64.43,64.28,64.43,12880.0,57.9238,58.059,57.9238,58.059,12880.0
2021-01-21 12:25:00,64.43,64.48,64.41,64.45,5855.0,58.059,58.104,58.0409,58.077,5855.0
2021-01-21 12:30:00,64.44,64.45,64.37,64.45,3260.0,58.068,58.077,58.0049,58.077,3260.0
2021-01-21 12:35:00,64.45,64.47,64.39,64.39,11567.0,58.077,58.095,58.0229,58.0229,11567.0
2021-01-21 12:40:00,64.4,64.49,64.4,64.44,2576.0,58.0319,58.113,58.0319,58.068,2576.0
2021-01-21 12:45:00,64.46,64.53,64.44,64.49,3637.0,58.086,58.1491,58.068,58.113,3637.0
2021-01-21 12:50:00,64.48,64.48,64.4,64.43,3299.0,58.104,58.104,58.0319,58.059,3299.0
2021-01-21 12:55:00,64.42,64.65,64.41,64.65,25830.0,58.0499,58.2572,58.0409,58.2572,25830.0
2021-01-21 13:00:00,64.63,64.74,64.63,64.68,6074.0,58.2392,58.3383,58.2392,58.2842,6074.0
2021-01-21 13:05:00,64.69,64.7,64.64,64.68,3736.0,58.2932,58.3023,58.2482,58.2842,3736.0
2021-01-21 13:10:00,64.69,64.73,64.66,64.73,5470.0,58.2932,58.3293,58.2662,58.3293,5470.0
2021-01-21 13:15:00,64.71,64.8,64.71,64.8,6997.0,58.3113,58.3924,58.3113,58.3924,6997.0
2021-01-21 13:20:00,64.8,64.88,64.77,64.87,6872.0,58.3924,58.4645,58.3653,58.4555,6872.0
2021-01-21 13:25:00,64.86,64.86,64.81,64.82,5501.0,58.4464,58.4464,58.4014,58.4104,5501.0
2021-01-21 13:30:00,64.83,64.88,64.82,64.86,5110.0,58.4194,58.4645,58.4104,58.4464,5110.0
2021-01-21 13:35:00,64.85,64.86,64.84,64.85,2000.0,58.4374,58.4464,58.4284,58.4374,2000.0
2021-01-21 13:40:00,64.86,64.95,64.86,64.9,6095.0,58.4464,58.5275,58.4464,58.4825,6095.0
2021-01-21 13:45:00,64.9,64.96,64.89,64.9,4189.0,58.4825,58.5366,58.4735,58.4825,4189.0
2021-01-21 13:50:00,64.89,64.92,64.84,64.89,12334.0,58.4735,58.5005,58.4284,58.4735,12334.0
2021-01-21 13:55:00,64.91,64.97,64.91,64.97,4978.0,58.4915,58.5456,58.4915,58.5456,4978.0
2021-01-21 14:00:00,64.96,65.01,64.93,64.96,6493.0,58.5366,58.5816,58.5095,58.5366,6493.0
2021-01-21 14:05:00,64.96,65.03,64.95,65.0,4654.0,58.5366,58.5996,58.5275,58.5726,4654.0
2021-01-21 14:10:00,65.02,65.11,65.01,65.09,3775.0,58.5906,58.6717,58.5816,58.6537,3775.0
2021-01-21 14:15:00,65.1,65.16,65.08,65.16,3950.0,58.6627,58.7168,58.6447,58.7168,3950.0
2021-01-21 14:20:00,65.16,65.18,65.15,65.17,4832.0,58.7168,58.7348,58.7078,58.7258,4832.0
2021-01-21 14:25:00,65.18,65.24,65.17,65.24,8945.0,58.7348,58.7889,58.7258,58.7889,8945.0
2021-01-21 14:30:00,65.24,65.25,65.19,65.25,5932.0,58.7889,58.7979,58.7438,58.7979,5932.0
2021-01-21 14:35:00,65.28,65.28,65.19,65.19,7952.0,58.8249,58.8249,58.7438,58.7438,7952.0
2021-01-21 14:40:00,65.19,65.19,65.11,65.14,5217.0,58.7438,58.7438,58.6717,58.6988,5217.0
2021-01-21 14:45:00,65.14,65.14,65.09,65.13,5875.0,58.6988,58.6988,58.6537,58.6897,5875.0
2021-01-21 14:50:00,65.14,65.14,65.07,65.08,6005.0,58.6988,58.6988,58.6357,58.6447,6005.0
2021-01-21 14:55:00,65.07,65.19,65.07,65.19,3476.0,58.6357,58.7438,58.6357,58.7438,3476.0
2021-01-21 15:00:00,65.2,65.2,65.12,65.17,5940.0,58.7528,58.7528,58.6807,58.7258,5940.0
2021-01-21 15:05:00,65.18,65.23,65.14,65.21,6458.0,58.7348,58.7799,58.6988,58.7618,6458.0
2021-01-21 15:10:00,65.21,65.21,65.07,65.07,5295.0,58.7618,58.7618,58.6357,58.6357,5295.0
2021-01-21 15:15:00,65.08,65.16,65.07,65.16,11224.0,58.6447,58.7168,58.6357,58.7168,11224.0
2021-01-21 15:20:00,65.14,65.24,65.14,65.18,4107.0,58.6988,58.7889,58.6988,58.7348,4107.0
2021-01-21 15:25:00,65.17,65.22,65.16,65.22,7346.0,58.7258,58.7708,58.7168,58.7708,7346.0
2021-01-21 15:30:00,65.2,65.22,65.09,65.16,7101.0,58.7528,58.7708,58.6537,58.7168,7101.0
2021-01-21 15:35:00,65.17,65.19,65.0,65.06,13503.0,58.7258,58.7438,58.5726,58.6267,13503.0
2021-01-21 15:40:00,65.06,65.13,65.03,65.1,11761.0,58.6267,58.6897,58.5996,58.6627,11761.0
2021-01-21 15:45:00,65.08,65.2,65.08,65.13,18127.0,58.6447,58.7528,58.6447,58.6897,18127.0
2021-01-21 15:50:00,65.14,65.23,65.11,65.11,34662.0,58.6988,58.7799,58.6717,58.6717,34662.0
2021-01-21 15:55:00,65.11,65.11,64.94,64.96,43239.0,58.6717,58.6717,58.5185,58.5366,43239.0
2021-01-22 09:30:00,63.93,64.25,63.9,64.04,27267.0,57.6084,57.8968,57.5814,57.7075,27267.0
2021-01-22 09:35:00,64.03,64.06,63.57,63.67,16928.0,57.6985,57.7255,57.284,57.3741,16928.0
2021-01-22 09:40:00,63.59,63.78,63.4,63.69,10679.0,57.302,57.4732,57.1308,57.3921,10679.0
2021-01-22 09:45:00,63.63,63.96,63.63,63.96,4259.0,57.3381,57.6354,57.3381,57.6354,4259.0
2021-01-22 09:50:00,63.93,64.04,63.92,63.96,12935.0,57.6084,57.7075,57.5994,57.6354,12935.0
2021-01-22 09:55:00,63.94,63.95,63.9,63.94,3810.0,57.6174,57.6264,57.5814,57.6174,3810.0
2021-01-22 10:00:00,63.92,63.93,63.76,63.83,6258.0,57.5994,57.6084,57.4552,57.5183,6258.0
2021-01-22 10:05:00,63.86,63.91,63.78,63.88,7231.0,57.5453,57.5904,57.4732,57.5633,7231.0
2021-01-22 10:10:00,63.87,63.88,63.72,63.85,5729.0,57.5543,57.5633,57.4192,57.5363,5729.0
2021-01-22 10:15:00,63.84,63.88,63.8,63.8,5674.0,57.5273,57.5633,57.4913,57.4913,5674.0
2021-01-22 10:20:00,63.8,63.83,63.62,63.74,21753.0,57.4913,57.5183,57.3291,57.4372,21753.0
2021-01-22 10:25:00,63.74,63.79,63.6,63.67,8501.0,57.4372,57.4822,57.311,57.3741,8501.0
2021-01-22 10:30:00,63.66,63.74,63.48,63.48,8378.0,57.3651,57.4372,57.2029,57.2029,8378.0
2021-01-22 10:35:00,63.49,63.53,63.46,63.46,4927.0,57.2119,57.248,57.1849,57.1849,4927.0
2021-01-22 10:40:00,63.49,63.54,63.41,63.53,29200.0,57.2119,57.257,57.1398,57.248,29200.0
2021-01-22 10:45:00,63.5,63.76,63.5,63.73,18734.0,57.2209,57.4552,57.2209,57.4282,18734.0
2021-01-22 10:50:00,63.71,63.71,63.55,63.67,11803.0,57.4102,57.4102,57.266,57.3741,11803.0
2021-01-22 10:55:00,63.67,63.93,63.66,63.93,6433.0,57.3741,57.6084,57.3651,57.6084,6433.0
2021-01-22 11:00:00,63.92,64.26,63.9,64.25,46941.0,57.5994,57.9058,57.5814,57.8968,46941.0
2021-01-22 11:05:00,64.24,64.56,64.22,64.48,99256.0,57.8877,58.1761,57.8697,58.104,99256.0
2021-01-22 11:10:00,64.46,64.61,64.37,64.48,62229.0,58.086,58.2212,58.0049,58.104,62229.0
2021-01-22 11:15:00,64.5,64.5,64.22,64.35,27175.0,58.122,58.122,57.8697,57.9869,27175.0
2021-01-22 11:20:00,64.36,64.37,64.23,64.31,21602.0,57.9959,58.0049,57.8787,57.9508,21602.0
2021-01-22 11:25:00,64.33,64.35,64.18,64.23,34573.0,57.9688,57.9869,57.8337,57.8787,34573.0
2021-01-22 11:30:00,64.23,64.33,64.22,64.26,8232.0,57.8787,57.9688,57.8697,57.9058,8232.0
2021-01-22 11:35:00,64.27,64.47,64.27,64.45,10119.0,57.9148,58.095,57.9148,58.077,10119.0
2021-01-22 11:40:00,64.46,64.53,64.43,64.48,6788.0,58.086,58.1491,58.059,58.104,6788.0
2021-01-22 11:45:00,64.47,64.49,64.43,64.43,4260.0,58.095,58.113,58.059,58.059,4260.0
2021-01-22 11:50:00,64.43,64.43,64.27,64.28,6413.0,58.059,58.059,57.9148,57.9238,6413.0
2021-01-22 11:55:00,64.28,64.36,64.27,64.33,7824.0,57.9238,57.9959,57.9148,57.9688,7824.0
2021-01-22 12:00:00,64.33,64.39,64.27,64.27,6061.0,57.9688,58.0229,57.9148,57.9148,6061.0
2021-01-22 12:05:00,64.28,64.3,64.1,64.14,8768.0,57.9238,57.9418,57.7616,57.7976,8768.0
2021-01-22 12:10:00,64.14,64.2,64.09,64.13,5846.0,57.7976,57.8517,57.7526,57.7886,5846.0
2021-01-22 12:15:00,64.13,64.27,64.13,64.27,2066.0,57.7886,57.9148,57.7886,57.9148,2066.0
2021-01-22 12:20:00,64.3,64.3,64.21,64.25,3462.0,57.9418,57.9418,57.8607,57.8968,3462.0
2021-01-22 12:25:00,64.27,64.36,64.27,64.36,4951.0,57.9148,57.9959,57.9148,57.9959,4951.0
2021-01-22 12:30:00,64.36,64.36,64.25,64.3,7668.0,57.9959,57.9959,57.8968,57.9418,7668.0
2021-01-22 12:35:00,64.34,64.35,64.26,64.3,2687.0,57.9779,57.9869,57.9058,57.9418,2687.0
2021-01-22 12:40:00,64.28,64.4,64.28,64.4,3400.0,57.9238,58.0319,57.9238,58.0319,3400.0
2021-01-22 12:45:00,64.38,64.39,64.32,64.33,7540.0,58.0139,58.0229,57.9598,57.9688,7540.0
2021-01-22 12:50:00,64.33,64.4,64.31,64.38,3978.0,57.9688,58.0319,57.9508,58.0139,3978.0
2021-01-22 12:55:00,64.37,64.49,64.36,64.49,6916.0,58.0049,58.113,57.9959,58.113,6916.0
2021-01-22 13:00:00,64.47,64.47,64.39,64.41,5939.0,58.095,58.095,58.0229,58.0409,5939.0
2021-01-22 13:05:00,64.39,64.52,64.38,64.49,3884.0,58.0229,58.1401,58.0139,58.113,3884.0
2021-01-22 13:10:00,64.42,64.47,64.41,64.42,3098.0,58.0499,58.095,58.0409,58.0499,3098.0
2021-01-22 13:15:00,64.42,64.5,64.4,64.47,3959.0,58.0499,58.122,58.0319,58.095,3959.0
2021-01-22 13:20:00,64.48,64.51,64.48,64.51,3572.0,58.104,58.131,58.104,58.131,3572.0
2021-01-22 13:25:00,64.51,64.51,64.43,64.46,3325.0,58.131,58.131,58.059,58.086,3325.0
2021-01-22 13:30:00,64.45,64.48,64.42,64.48,3421.0,58.077,58.104,58.0499,58.104,3421.0
2021-01-22 13:35:00,64.48,64.56,64.47,64.53,3550.0,58.104,58.1761,58.095,58.1491,3550.0
2021-01-22 13:40:00,64.54,64.58,64.54,64.55,4966.0,58.1581,58.1941,58.1581,58.1671,4966.0
2021-01-22 13:45:00,64.56,64.6,64.52,64.58,4757.0,58.1761,58.2121,58.1401,58.1941,4757.0
2021-01-22 13:50:00,64.58,64.6,64.54,64.54,3598.0,58.1941,58.2121,58.1581,58.1581,3598.0
2021-01-22 13:55:00,64.54,64.55,64.48,64.48,7386.0,58.1581,58.1671,58.104,58.104,7386.0
2021-01-22 14:00:00,64.48,64.59,64.47,64.59,5871.0,58.104,58.2031,58.095,58.2031,5871.0
2021-01-22 14:05:00,64.59,64.59,64.53,64.54,3136.0,58.2031,58.2031,58.1491,58.1581,3136.0
2021-01-22 14:10:00,64.53,64.55,64.47,64.5,6762.0,58.1491,58.1671,58.095,58.122,6762.0
2021-01-22 14:15:00,64.48,64.57,64.48,64.55,4528.0,58.104,58.1851,58.104,58.1671,4528.0
2021-01-22 14:20:00,64.56,64.63,64.53,64.61,5014.0,58.1761,58.2392,58.1491,58.2212,5014.0
2021-01-22 14:25:00,64.61,64.69,64.61,64.66,4712.0,58.2212,58.2932,58.2212,58.2662,4712.0
2021-01-22 14:30:00,64.65,64.77,64.65,64.75,8253.0,58.2572,58.3653,58.2572,58.3473,8253.0
2021-01-22 14:35:00,64.76,64.8,64.75,64.77,4273.0,58.3563,58.3924,58.3473,58.3653,4273.0
2021-01-22 14:40:00,64.77,64.77,64.74,64.74,6703.0,58.3653,58.3653,58.3383,58.3383,6703.0
2021-01-22 14:45:00,64.74,64.76,64.69,64.69,7670.0,58.3383,58.3563,58.2932,58.2932,7670.0
2021-01-22 14:50:00,64.68,64.68,64.62,64.66,5733.0,58.2842,58.2842,58.2302,58.2662,5733.0
2021-01-22 14:55:00,64.65,64.77,64.64,64.73,4100.0,58.2572,58.3653,58.2482,58.3293,4100.0
2021-01-22 15:00:00,64.72,64.76,64.63,64.63,4572.0,58.3203,58.3563,58.2392,58.2392,4572.0
2021-01-22 15:05:00,64.66,64.68,64.63,64.67,4333.0,58.2662,58.2842,58.2392,58.2752,4333.0
2021-01-22 15:10:00,64.64,64.64,64.56,64.62,4942.0,58.2482,58.2482,58.1761,58.2302,4942.0
2021-01-22 15:15:00,64.6,64.65,64.59,64.61,6898.0,58.2121,58.2572,58.2031,58.2212,6898.0
2021-01-22 15:20:00,64.62,64.69,64.62,64.68,7727.0,58.2302,58.2932,58.2302,58.2842,7727.0
2021-01-22 15:25:00,64.68,64.77,64.68,64.74,7901.0,58.2842,58.3653,58.2842,58.3383,7901.0
2021-01-22 15:30:00,64.74,64.74,64.66,64.7,9661.0,58.3383,58.3383,58.2662,58.3023,9661.0
2021-01-22 15:35:00,64.69,64.73,64.62,64.72,15491.0,58.2932,58.3293,58.2302,58.3203,15491.0
2021-01-22 15:40:00,64.72,64.8,64.72,64.79,10052.0,58.3203,58.3924,58.3203,58.3834,10052.0
2021-01-22 15:45:00,64.79,64.82,64.75,64.77,14204.0,58.3834,58.4104,58.3473,58.3653,14204.0
2021-01-22 15:50:00,64.76,64.93,64.76,64.93,42405.0,58.3563,58.5095,58.3563,58.5095,42405.0
2021-01-22 15:55:00,64.91,64.91,64.74,64.76,49065.0,58.4915,58.4915,58.3383,58.3563,49065.0
2021-01-25 09:30:00,64.88,64.97,64.56,64.67,35486.0,58.4645,58.5456,58.1761,58.2752,35486.0
2021-01-25 09:35:00,64.7,64.86,64.53,64.81,10299.0,58.3023,58.4464,58.1491,58.4014,10299.0
2021-01-25 09:40:00,64.8,65.06,64.52,64.99,11897.0,58.3924,58.6267,58.1401,58.5636,11897.0
2021-01-25 09:45:00,65.02,65.06,64.9,64.91,10229.0,58.5906,58.6267,58.4825,58.4915,10229.0
2021-01-25 09:50:00,64.92,65.02,64.66,64.66,9870.0,58.5005,58.5906,58.2662,58.2662,9870.0
2021-01-25 09:55:00,64.72,64.81,64.7,64.75,9023.0,58.3203,58.4014,58.3023,58.3473,9023.0
2021-01-25 10:00:00,64.77,65.11,64.76,65.11,13148.0,58.3653,58.6717,58.3563,58.6717,13148.0
2021-01-25 10:05:00,65.15,65.34,65.15,65.32,11927.0,58.7078,58.879,58.7078,58.861,11927.0
2021-01-25 10:10:00,65.33,65.33,65.22,65.27,9346.0,58.87,58.87,58.7708,58.8159,9346.0
2021-01-25 10:15:00,65.26,65.26,65.15,65.2,6258.0,58.8069,58.8069,58.7078,58.7528,6258.0
2021-01-25 10:20:00,65.22,65.35,65.16,65.35,9951.0,58.7708,58.888,58.7168,58.888,9951.0
2021-01-25 10:25:00,65.35,65.41,65.31,65.4,10088.0,58.888,58.9421,58.8519,58.933,10088.0
2021-01-25 10:30:00,65.4,65.53,65.4,65.47,7367.0,58.933,59.0502,58.933,58.9961,7367.0
2021-01-25 10:35:00,65.47,65.6,65.44,65.59,6350.0,58.9961,59.1133,58.9691,59.1043,6350.0
2021-01-25 10:40:00,65.59,65.59,65.52,65.55,8237.0,59.1043,59.1043,59.0412,59.0682,8237.0
2021-01-25 10:45:00,65.55,65.6,65.33,65.33,11946.0,59.0682,59.1133,58.87,58.87,11946.0
2021-01-25 10:50:00,65.33,65.33,65.16,65.17,7555.0,58.87,58.87,58.7168,58.7258,7555.0
2021-01-25 10:55:00,65.19,65.19,64.7,64.7,9253.0,58.7438,58.7438,58.3023,58.3023,9253.0
2021-01-25 11:00:00,64.66,64.83,64.54,64.57,13611.0,58.2662,58.4194,58.1581,58.1851,13611.0
2021-01-25 11:05:00,64.58,64.62,64.25,64.38,16771.0,58.1941,58.2302,57.8968,58.0139,16771.0
2021-01-25 11:10:00,64.37,64.85,64.36,64.76,10332.0,58.0049,58.4374,57.9959,58.3563,10332.0
2021-01-25 11:15:00,64.73,64.86,64.51,64.78,4324.0,58.3293,58.4464,58.131,58.3744,4324.0
2021-01-25 11:20:00,64.76,65.01,64.74,65.0,12260.0,58.3563,58.5816,58.3383,58.5726,12260.0
2021-01-25 11:25:00,64.98,64.99,64.77,64.86,8862.0,58.5546,58.5636,58.3653,58.4464,8862.0
2021-01-25 11:30:00,64.95,65.05,64.85,65.04,10574.0,58.5275,58.6177,58.4374,58.6086,10574.0
2021-01-25 11:35:00,65.05,65.2,65.05,65.1,14011.0,58.6177,58.7528,58.6177,58.6627,14011.0
2021-01-25 11:40:00,65.16,65.24,65.1,65.24,10926.0,58.7168,58.7889,58.6627,58.7889,10926.0
2021-01-25 11:45:00,65.26,65.32,65.11,65.15,7812.0,58.8069,58.861,58.6717,58.7078,7812.0
2021-01-25 11:50:00,65.19,65.37,65.19,65.35,3584.0,58.7438,58.906,58.7438,58.888,3584.0
2021-01-25 11:55:00,65.35,65.48,65.34,65.46,5842.0,58.888,59.0051,58.879,58.9871,5842.0
2021-01-25 12:00:00,65.47,65.47,65.41,65.42,7078.0,58.9961,58.9961,58.9421,58.9511,7078.0
2021-01-25 12:05:00,65.42,65.47,65.36,65.4,5516.0,58.9511,58.9961,58.897,58.933,5516.0
2021-01-25 12:10:00,65.4,65.41,65.24,65.28,5243.0,58.933,58.9421,58.7889,58.8249,5243.0
2021-01-25 12:15:00,65.27,65.29,65.0,65.06,7870.0,58.8159,58.8339,58.5726,58.6267,7870.0
2021-01-25 12:20:00,65.09,65.24,65.08,65.08,11217.0,58.6537,58.7889,58.6447,58.6447,11217.0
2021-01-25 12:25:00,65.11,65.29,65.11,65.25,6918.0,58.6717,58.8339,58.6717,58.7979,6918.0
2021-01-25 12:30:00,65.25,65.36,65.16,65.36,6237.0,58.7979,58.897,58.7168,58.897,6237.0
2021-01-25 12:35:00,65.31,65.39,65.25,65.26,4745.0,58.8519,58.924,58.7979,58.8069,4745.0
2021-01-25 12:40:00,65.26,65.32,65.26,65.29,4500.0,58.8069,58.861,58.8069,58.8339,4500.0
2021-01-25 12:45:00,65.27,65.35,65.26,65.27,6482.0,58.8159,58.888,58.8069,58.8159,6482.0
2021-01-25 12:50:00,65.29,65.35,65.23,65.32,6250.0,58.8339,58.888,58.7799,58.861,6250.0
2021-01-25 12:55:00,65.29,65.35,65.27,65.32,6206.0,58.8339,58.888,58.8159,58.861,6206.0
2021-01-25 13:00:00,65.32,65.4,65.31,65.35,8585.0,58.861,58.933,58.8519,58.888,8585.0
2021-01-25 13:05:00,65.34,65.34,65.22,65.28,5775.0,58.879,58.879,58.7708,58.8249,5775.0
2021-01-25 13:10:00,65.29,65.41,65.29,65.41,5182.0,58.8339,58.9421,58.8339,58.9421,5182.0
2021-01-25 13:15:00,65.42,65.45,65.37,65.42,5428.0,58.9511,58.9781,58.906,58.9511,5428.0
2021-01-25 13:20:00,65.42,65.45,65.36,65.43,10900.0,58.9511,58.9781,58.897,58.9601,10900.0
2021-01-25 13:25:00,65.44,65.44,65.39,65.42,9909.0,58.9691,58.9691,58.924,58.9511,9909.0
2021-01-25 13:30:00,65.43,65.43,65.34,65.34,5644.0,58.9601,58.9601,58.879,58.879,5644.0
2021-01-25 13:35:00,65.35,65.39,65.33,65.38,3855.0,58.888,58.924,58.87,58.915,3855.0
2021-01-25 13:40:00,65.41,65.41,65.31,65.33,4789.0,58.9421,58.9421,58.8519,58.87,4789.0
2021-01-25 13:45:00,65.34,65.37,65.27,65.34,5930.0,58.879,58.906,58.8159,58.879,5930.0
2021-01-25 13:50:00,65.3,65.3,65.24,65.24,5379.0,58.8429,58.8429,58.7889,58.7889,5379.0
2021-01-25 13:55:00,65.23,65.29,65.21,65.26,5300.0,58.7799,58.8339,58.7618,58.8069,5300.0
2021-01-25 14:00:00,65.26,65.36,65.21,65.36,6943.0,58.8069,58.897,58.7618,58.897,6943.0
2021-01-25 14:05:00,65.35,65.45,65.3,65.41,8500.0,58.888,58.9781,58.8429,58.9421,8500.0
2021-01-25 14:10:00,65.4,65.45,65.33,65.41,10053.0,58.933,58.9781,58.87,58.9421,10053.0
2021-01-25 14:15:00,65.44,65.44,65.34,65.39,5047.0,58.9691,58.9691,58.879,58.924,5047.0
2021-01-25 14:20:00,65.38,65.44,65.38,65.44,3379.0,58.915,58.9691,58.915,58.9691,3379.0
2021-01-25 14:25:00,65.45,65.47,65.37,65.47,12671.0,58.9781,58.9961,58.906,58.9961,12671.0
2021-01-25 14:30:00,65.46,65.47,65.42,65.44,4628.0,58.9871,58.9961,58.9511,58.9691,4628.0
2021-01-25 14:35:00,65.42,65.45,65.4,65.44,7512.0,58.9511,58.9781,58.933,58.9691,7512.0
2021-01-25 14:40:00,65.42,65.46,65.41,65.45,7827.0,58.9511,58.9871,58.9421,58.9781,7827.0
2021-01-25 14:45:00,65.46,65.52,65.44,65.52,11668.0,58.9871,59.0412,58.9691,59.0412,11668.0
2021-01-25 14:50:00,65.52,65.61,65.49,65.52,12031.0,59.0412,59.1223,59.0141,59.0412,12031.0
2021-01-25 14:55:00,65.52,65.53,65.42,65.44,6945.0,59.0412,59.0502,58.9511,58.9691,6945.0
2021-01-25 15:00:00,65.45,65.47,65.41,65.42,11442.0,58.9781,58.9961,58.9421,58.9511,11442.0
2021-01-25 15:05:00,65.42,65.42,65.36,65.38,9727.0,58.9511,58.9511,58.897,58.915,9727.0
2021-01-25 15:10:00,65.38,65.38,65.27,65.3,8900.0,58.915,58.915,58.8159,58.8429,8900.0
2021-01-25 15:15:00,65.26,65.37,65.23,65.37,7720.0,58.8069,58.906,58.7799,58.906,7720.0
2021-01-25 15:20:00,65.34,65.37,65.3,65.36,14338.0,58.879,58.906,58.8429,58.897,14338.0
2021-01-25 15:25:00,65.36,65.49,65.36,65.44,14355.0,58.897,59.0141,58.897,58.9691,14355.0
2021-01-25 15:30:00,65.43,65.46,65.27,65.28,15139.0,58.9601,58.9871,58.8159,58.8249,15139.0
2021-01-25 15:35:00,65.28,65.33,65.24,65.31,14222.0,58.8249,58.87,58.7889,58.8519,14222.0
2021-01-25 15:40:00,65.32,65.42,65.3,65.38,16544.0,58.861,58.9511,58.8429,58.915,16544.0
2021-01-25 15:45:00,65.38,65.41,65.31,65.38,18199.0,58.915,58.9421,58.8519,58.915,18199.0
2021-01-25 15:50:00,65.38,65.54,65.34,65.54,43012.0,58.915,59.0592,58.879,59.0592,43012.0
2021-01-25 15:55:00,65.54,65.66,65.5,65.65,83567.0,59.0592,59.1673,59.0232,59.1583,83567.0
2021-01-26 09:30:00,65.83,66.26,65.71,65.76,52226.0,59.3205,59.708,59.2124,59.2574,52226.0
2021-01-26 09:35:00,65.76,65.8,65.62,65.65,19983.0,59.2574,59.2935,59.1313,59.1583,19983.0
2021-01-26 09:40:00,65.62,65.64,65.48,65.63,11605.0,59.1313,59.1493,59.0051,59.1403,11605.0
2021-01-26 09:45:00,65.6,65.66,65.56,65.56,4400.0,59.1133,59.1673,59.0772,59.0772,4400.0
2021-01-26 09:50:00,65.54,65.54,65.38,65.42,6700.0,59.0592,59.0592,58.915,58.9511,6700.0
2021-01-26 09:55:00,65.42,65.47,65.34,65.36,7000.0,58.9511,58.9961,58.879,58.897,7000.0
2021-01-26 10:00:00,65.35,65.42,65.27,65.42,11496.0,58.888,58.9511,58.8159,58.9511,11496.0
2021-01-26 10:05:00,65.44,65.49,65.38,65.42,5717.0,58.9691,59.0141,58.915,58.9511,5717.0
2021-01-26 10:10:00,65.43,65.44,65.24,65.39,17037.0,58.9601,58.9691,58.7889,58.924,17037.0
2021-01-26 10:15:00,65.36,65.6,65.36,65.42,6182.0,58.897,59.1133,58.897,58.9511,6182.0
2021-01-26 10:20:00,65.43,65.51,65.38,65.5,4896.0,58.9601,59.0322,58.915,59.0232,4896.0
2021-01-26 10:25:00,65.49,65.63,65.47,65.48,16469.0,59.0141,59.1403,58.9961,59.0051,16469.0
2021-01-26 10:30:00,65.51,65.57,65.46,65.49,6352.0,59.0322,59.0862,58.9871,59.0141,6352.0
2021-01-26 10:35:00,65.49,65.54,65.43,65.45,4373.0,59.0141,59.0592,58.9601,58.9781,4373.0
2021-01-26 10:40:00,65.45,65.46,65.35,65.36,3974.0,58.9781,58.9871,58.888,58.897,3974.0
2021-01-26 10:45:00,65.38,65.41,65.3,65.32,3556.0,58.915,58.9421,58.8429,58.861,3556.0
2021-01-26 10:50:00,65.33,65.36,65.25,65.26,8316.0,58.87,58.897,58.7979,58.8069,8316.0
2021-01-26 10:55:00,65.28,65.52,65.22,65.45,126190.0,58.8249,59.0412,58.7708,58.9781,126190.0
2021-01-26 11:00:00,65.43,65.61,65.38,65.61,24326.0,58.9601,59.1223,58.915,59.1223,24326.0
2021-01-26 11:05:00,65.6,65.69,65.53,65.58,15439.0,59.1133,59.1944,59.0502,59.0952,15439.0
2021-01-26 11:10:00,65.58,65.68,65.58,65.64,9256.0,59.0952,59.1854,59.0952,59.1493,9256.0
2021-01-26 11:15:00,65.65,65.7,65.62,65.62,7911.0,59.1583,59.2034,59.1313,59.1313,7911.0
2021-01-26 11:20:00,65.66,65.68,65.62,65.64,5885.0,59.1673,59.1854,59.1313,59.1493,5885.0
2021-01-26 11:25:00,65.65,65.69,65.64,65.66,10543.0,59.1583,59.1944,59.1493,59.1673,10543.0
2021-01-26 11:30:00,65.64,65.69,65.63,65.67,18026.0,59.1493,59.1944,59.1403,59.1763,18026.0
2021-01-26 11:35:00,65.66,65.7,65.64,65.68,12735.0,59.1673,59.2034,59.1493,59.1854,12735.0
2021-01-26 11:40:00,65.7,65.86,65.69,65.79,13538.0,59.2034,59.3476,59.1944,59.2845,13538.0
2021-01-26 11:45:00,65.76,65.78,65.56,65.57,9761.0,59.2574,59.2755,59.0772,59.0862,9761.0
2021-01-26 11:50:00,65.58,65.64,65.47,65.49,33154.0,59.0952,59.1493,58.9961,59.0141,33154.0
2021-01-26 11:55:00,65.48,65.53,65.36,65.37,8947.0,59.0051,59.0502,58.897,58.906,8947.0
2021-01-26 12:00:00,65.3,65.31,65.04,65.04,14349.0,58.8429,58.8519,58.6086,58.6086,14349.0
2021-01-26 12:05:00,65.05,65.11,64.93,65.11,5882.0,58.6177,58.6717,58.5095,58.6717,5882.0
2021-01-26 12:10:00,65.13,65.23,65.09,65.18,4654.0,58.6897,58.7799,58.6537,58.7348,4654.0
2021-01-26 12:15:00,65.15,65.18,65.13,65.18,3376.0,58.7078,58.7348,58.6897,58.7348,3376.0
2021-01-26 12:20:00,65.17,65.17,65.06,65.06,9100.0,58.7258,58.7258,58.6267,58.6267,9100.0
2021-01-26 12:25:00,65.09,65.11,65.03,65.04,5904.0,58.6537,58.6717,58.5996,58.6086,5904.0
2021-01-26 12:30:00,65.05,65.36,65.05,65.25,47050.0,58.6177,58.897,58.6177,58.7979,47050.0
2021-01-26 12:35:00,65.3,65.32,65.19,65.19,6589.0,58.8429,58.861,58.7438,58.7438,6589.0
2021-01-26 12:40:00,65.21,65.24,65.13,65.14,9764.0,58.7618,58.7889,58.6897,58.6988,9764.0
2021-01-26 12:45:00,65.16,65.18,65.08,65.15,5125.0,58.7168,58.7348,58.6447,58.7078,5125.0
2021-01-26 12:50:00,65.17,65.21,65.15,65.17,10520.0,58.7258,58.7618,58.7078,58.7258,10520.0
2021-01-26 12:55:00,65.17,65.27,65.17,65.26,8288.0,58.7258,58.8159,58.7258,58.8069,8288.0
2021-01-26 13:00:00,65.26,65.29,65.21,65.29,2880.0,58.8069,58.8339,58.7618,58.8339,2880.0
2021-01-26 13:05:00,65.27,65.32,65.2,65.32,4139.0,58.8159,58.861,58.7528,58.861,4139.0
2021-01-26 13:10:00,65.31,65.35,65.3,65.35,3550.0,58.8519,58.888,58.8429,58.888,3550.0
2021-01-26 13:15:00,65.35,65.4,65.33,65.34,6233.0,58.888,58.933,58.87,58.879,6233.0
2021-01-26 13:20:00,65.34,65.37,65.31,65.37,2400.0,58.879,58.906,58.8519,58.906,2400.0
2021-01-26 13:25:00,65.33,65.39,65.33,65.34,3864.0,58.87,58.924,58.87,58.879,3864.0
2021-01-26 13:30:00,65.35,65.6,65.33,65.47,38713.0,58.888,59.1133,58.87,58.9961,38713.0
2021-01-26 13:35:00,65.45,65.47,65.39,65.42,3503.0,58.9781,58.9961,58.924,58.9511,3503.0
2021-01-26 13:40:00,65.4,65.43,65.39,65.4,3657.0,58.933,58.9601,58.924,58.933,3657.0
2021-01-26 13:45:00,65.37,65.39,65.31,65.39,3500.0,58.906,58.924,58.8519,58.924,3500.0
2021-01-26 13:50:00,65.39,65.43,65.38,65.41,4496.0,58.924,58.9601,58.915,58.9421,4496.0
2021-01-26 13:55:00,65.4,65.42,65.36,65.37,3301.0,58.933,58.9511,58.897,58.906,3301.0
2021-01-26 14:00:00,65.38,65.52,65.34,65.51,21540.0,58.915,59.0412,58.879,59.0322,21540.0
2021-01-26 14:05:00,65.52,65.57,65.52,65.54,6733.0,59.0412,59.0862,59.0412,59.0592,6733.0
2021-01-26 14:10:00,65.53,65.58,65.53,65.58,4596.0,59.0502,59.0952,59.0502,59.0952,4596.0
2021-01-26 14:15:00,65.58,65.64,65.56,65.64,8357.0,59.0952,59.1493,59.0772,59.1493,8357.0
2021-01-26 14:20:00,65.62,65.66,65.58,65.6,5408.0,59.1313,59.1673,59.0952,59.1133,5408.0
2021-01-26 14:25:00,65.59,65.65,65.52,65.62,8136.0,59.1043,59.1583,59.0412,59.1313,8136.0
2021-01-26 14:30:00,65.61,65.68,65.61,65.68,5300.0,59.1223,59.1854,59.1223,59.1854,5300.0
2021-01-26 14:35:00,65.68,65.69,65.63,65.68,7877.0,59.1854,59.1944,59.1403,59.1854,7877.0
2021-01-26 14:40:00,65.69,65.69,65.62,65.68,8668.0,59.1944,59.1944,59.1313,59.1854,8668.0
2021-01-26 14:45:00,65.67,65.71,65.63,65.64,17191.0,59.1763,59.2124,59.1403,59.1493,17191.0
2021-01-26 14:50:00,65.63,65.65,65.61,65.63,23829.0,59.1403,59.1583,59.1223,59.1403,23829.0
2021-01-26 14:55:00,65.65,65.73,65.64,65.72,19652.0,59.1583,59.2304,59.1493,59.2214,19652.0
2021-01-26 15:00:00,65.71,65.84,65.67,65.84,19089.0,59.2124,59.3295,59.1763,59.3295,19089.0
2021-01-26 15:05:00,65.83,65.9,65.83,65.87,15085.0,59.3205,59.3836,59.3205,59.3566,15085.0
2021-01-26 15:10:00,65.88,65.89,65.82,65.88,26188.0,59.3656,59.3746,59.3115,59.3656,26188.0
2021-01-26 15:15:00,65.89,65.92,65.81,65.82,11875.0,59.3746,59.4016,59.3025,59.3115,11875.0
2021-01-26 15:20:00,65.82,65.83,65.73,65.77,15284.0,59.3115,59.3205,59.2304,59.2665,15284.0
2021-01-26 15:25:00,65.78,65.81,65.73,65.77,19093.0,59.2755,59.3025,59.2304,59.2665,19093.0
2021-01-26 15:30:00,65.78,65.8,65.73,65.73,25677.0,59.2755,59.2935,59.2304,59.2304,25677.0
2021-01-26 15:35:00,65.73,65.75,65.68,65.7,64938.0,59.2304,59.2484,59.1854,59.2034,64938.0
2021-01-26 15:40:00,65.7,65.78,65.69,65.75,21857.0,59.2034,59.2755,59.1944,59.2484,21857.0
2021-01-26 15:45:00,65.76,65.83,65.72,65.75,103963.0,59.2574,59.3205,59.2214,59.2484,103963.0
2021-01-26 15:50:00,65.74,65.88,65.74,65.8,65666.0,59.2394,59.3656,59.2394,59.2935,65666.0
2021-01-26 15:55:00,65.8,65.84,65.67,65.7,108323.0,59.2935,59.3295,59.1763,59.2034,108323.0
2021-01-27 09:30:00,65.62,65.7,65.11,65.36,75496.0,59.1313,59.2034,58.6717,58.897,75496.0
2021-01-27 09:35:00,65.4,66.14,65.4,66.11,64426.0,58.933,59.5999,58.933,59.5728,64426.0
2021-01-27 09:40:00,66.11,66.74,66.08,66.62,95958.0,59.5728,60.1405,59.5458,60.0324,95958.0
2021-01-27 09:45:00,66.62,67.38,66.46,67.32,55126.0,60.0324,60.7173,59.8882,60.6632,55126.0
2021-01-27 09:50:00,67.35,67.37,67.15,67.3,17065.0,60.6902,60.7082,60.51,60.6452,17065.0
2021-01-27 09:55:00,67.24,67.32,66.97,67.32,18735.0,60.5911,60.6632,60.3478,60.6632,18735.0
2021-01-27 10:00:00,67.3,67.47,67.28,67.33,37047.0,60.6452,60.7984,60.6271,60.6722,37047.0
2021-01-27 10:05:00,67.33,67.37,67.05,67.37,21201.0,60.6722,60.7082,60.4199,60.7082,21201.0
2021-01-27 10:10:00,67.39,67.65,67.34,67.53,32426.0,60.7263,60.9606,60.6812,60.8524,32426.0
2021-01-27 10:15:00,67.51,67.78,67.46,67.76,25314.0,60.8344,61.0777,60.7893,61.0597,25314.0
2021-01-27 10:20:00,67.78,68.05,67.72,67.99,59337.0,61.0777,61.321,61.0236,61.2669,59337.0
2021-01-27 10:25:00,68.02,68.3,67.95,68.15,31612.0,61.294,61.5463,61.2309,61.4111,31612.0
2021-01-27 10:30:00,68.16,68.25,67.81,67.98,46627.0,61.4201,61.5012,61.1047,61.2579,46627.0
2021-01-27 10:35:00,67.97,67.97,67.47,67.47,27036.0,61.2489,61.2489,60.7984,60.7984,27036.0
2021-01-27 10:40:00,67.5,67.62,67.41,67.5,52054.0,60.8254,60.9335,60.7443,60.8254,52054.0
2021-01-27 10:45:00,67.5,67.52,67.14,67.22,21230.0,60.8254,60.8434,60.501,60.5731,21230.0
2021-01-27 10:50:00,67.21,67.39,67.16,67.31,14508.0,60.5641,60.7263,60.519,60.6542,14508.0
2021-01-27 10:55:00,67.29,67.36,67.18,67.28,16847.0,60.6362,60.6992,60.537,60.6271,16847.0
2021-01-27 11:00:00,67.28,67.45,67.26,67.45,16693.0,60.6271,60.7803,60.6091,60.7803,16693.0
2021-01-27 11:05:00,67.42,67.51,67.21,67.3,17144.0,60.7533,60.8344,60.5641,60.6452,17144.0
2021-01-27 11:10:00,67.31,67.4,67.28,67.37,19015.0,60.6542,60.7353,60.6271,60.7082,19015.0
2021-01-27 11:15:00,67.37,67.53,67.34,67.52,15550.0,60.7082,60.8524,60.6812,60.8434,15550.0
2021-01-27 11:20:00,67.52,67.71,67.44,67.7,13519.0,60.8434,61.0146,60.7713,61.0056,13519.0
2021-01-27 11:25:00,67.69,67.74,67.53,67.57,12052.0,60.9966,61.0417,60.8524,60.8885,12052.0
2021-01-27 11:30:00,67.61,67.69,67.49,67.55,13238.0,60.9245,60.9966,60.8164,60.8704,13238.0
2021-01-27 11:35:00,67.57,67.74,67.53,67.71,15882.0,60.8885,61.0417,60.8524,61.0146,15882.0
2021-01-27 11:40:00,67.78,67.88,67.74,67.75,16341.0,61.0777,61.1678,61.0417,61.0507,16341.0
2021-01-27 11:45:00,67.75,67.95,67.75,67.94,10682.0,61.0507,61.2309,61.0507,61.2219,10682.0
2021-01-27 11:50:00,67.92,68.77,67.91,68.73,73808.0,61.2039,61.9698,61.1948,61.9338,73808.0
2021-01-27 11:55:00,68.71,69.09,68.31,69.09,117222.0,61.9157,62.2582,61.5553,62.2582,117222.0
2021-01-27 12:00:00,69.09,69.13,68.67,68.91,102574.0,62.2582,62.2942,61.8797,62.096,102574.0
2021-01-27 12:05:00,68.93,69.69,68.93,69.5,73168.0,62.114,62.7988,62.114,62.6276,73168.0
2021-01-27 12:10:00,69.52,69.83,69.43,69.76,56529.0,62.6456,62.925,62.5645,62.8619,56529.0
2021-01-27 12:15:00,69.74,69.75,69.43,69.53,34472.0,62.8439,62.8529,62.5645,62.6547,34472.0
2021-01-27 12:20:00,69.55,69.72,69.49,69.59,24747.0,62.6727,62.8259,62.6186,62.7087,24747.0
2021-01-27 12:25:00,69.59,69.97,69.54,69.76,62198.0,62.7087,63.0511,62.6637,62.8619,62198.0
2021-01-27 12:30:00,69.74,70.15,69.71,70.03,73711.0,62.8439,63.2133,62.8169,63.1052,73711.0
2021-01-27 12:35:00,70.01,70.31,69.96,70.29,35676.0,63.0872,63.3575,63.0421,63.3395,35676.0
2021-01-27 12:40:00,70.29,70.46,69.95,70.17,102247.0,63.3395,63.4927,63.0331,63.2314,102247.0
2021-01-27 12:45:00,70.15,70.2,69.99,70.14,63996.0,63.2133,63.2584,63.0692,63.2043,63996.0
2021-01-27 12:50:00,70.17,70.5,70.07,70.33,28154.0,63.2314,63.5287,63.1413,63.3755,28154.0
2021-01-27 12:55:00,70.33,70.33,70.19,70.32,18223.0,63.3755,63.3755,63.2494,63.3665,18223.0
2021-01-27 13:00:00,70.3,70.39,70.22,70.31,21317.0,63.3485,63.4296,63.2764,63.3575,21317.0
2021-01-27 13:05:00,70.29,70.4,70.23,70.28,20642.0,63.3395,63.4386,63.2854,63.3305,20642.0
2021-01-27 13:10:00,70.26,70.3,70.12,70.23,31304.0,63.3125,63.3485,63.1863,63.2854,31304.0
2021-01-27 13:15:00,70.24,70.29,70.18,70.22,26766.0,63.2944,63.3395,63.2404,63.2764,26766.0
2021-01-27 13:20:00,70.22,70.34,70.19,70.24,26637.0,63.2764,63.3846,63.2494,63.2944,26637.0
2021-01-27 13:25:00,70.24,70.6,70.24,70.6,30344.0,63.2944,63.6189,63.2944,63.6189,30344.0
2021-01-27 13:30:00,70.57,70.64,70.37,70.5,28779.0,63.5918,63.6549,63.4116,63.5287,28779.0
2021-01-27 13:35:00,70.51,70.53,70.35,70.48,30723.0,63.5377,63.5558,63.3936,63.5107,30723.0
2021-01-27 13:40:00,70.48,70.51,69.93,69.94,78336.0,63.5107,63.5377,63.0151,63.0241,78336.0
2021-01-27 13:45:00,69.9,70.03,69.66,69.73,17523.0,62.9881,63.1052,62.7718,62.8349,17523.0
2021-01-27 13:50:00,69.73,69.74,69.55,69.63,18109.0,62.8349,62.8439,62.6727,62.7448,18109.0
2021-01-27 13:55:00,69.59,69.77,69.44,69.67,24266.0,62.7087,62.8709,62.5736,62.7808,24266.0
2021-01-27 14:00:00,69.7,69.82,69.5,69.64,23773.0,62.8078,62.916,62.6276,62.7538,23773.0
2021-01-27 14:05:00,69.62,69.72,69.47,69.53,21483.0,62.7358,62.8259,62.6006,62.6547,21483.0
2021-01-27 14:10:00,69.55,69.71,69.5,69.59,19344.0,62.6727,62.8169,62.6276,62.7087,19344.0
2021-01-27 14:15:00,69.64,69.75,69.53,69.64,32662.0,62.7538,62.8529,62.6547,62.7538,32662.0
2021-01-27 14:20:00,69.64,69.72,69.55,69.66,22339.0,62.7538,62.8259,62.6727,62.7718,22339.0
2021-01-27 14:25:00,69.66,69.77,69.52,69.65,27341.0,62.7718,62.8709,62.6456,62.7628,27341.0
2021-01-27 14:30:00,69.66,69.76,69.52,69.53,36880.0,62.7718,62.8619,62.6456,62.6547,36880.0
2021-01-27 14:35:00,69.54,69.63,69.4,69.41,22921.0,62.6637,62.7448,62.5375,62.5465,22921.0
2021-01-27 14:40:00,69.35,69.64,69.19,69.4,33785.0,62.4925,62.7538,62.3483,62.5375,33785.0
2021-01-27 14:45:00,69.37,69.49,69.15,69.24,21657.0,62.5105,62.6186,62.3122,62.3933,21657.0
2021-01-27 14:50:00,69.27,69.37,69.01,69.17,27705.0,62.4204,62.5105,62.1861,62.3303,27705.0
2021-01-27 14:55:00,69.18,69.28,68.93,68.95,25980.0,62.3393,62.4294,62.114,62.132,25980.0
2021-01-27 15:00:00,68.96,69.21,68.91,69.02,30886.0,62.141,62.3663,62.096,62.1951,30886.0
2021-01-27 15:05:00,69.03,69.18,69.0,69.04,24731.0,62.2041,62.3393,62.1771,62.2131,24731.0
2021-01-27 15:10:00,69.05,69.24,68.95,69.17,25758.0,62.2221,62.3933,62.132,62.3303,25758.0
2021-01-27 15:15:00,69.16,69.19,68.95,68.95,24665.0,62.3212,62.3483,62.132,62.132,24665.0
2021-01-27 15:20:00,68.95,68.95,68.48,68.5,37317.0,62.132,62.132,61.7085,61.7265,37317.0
2021-01-27 15:25:00,68.52,68.6,68.24,68.39,39028.0,61.7445,61.8166,61.4922,61.6274,39028.0
2021-01-27 15:30:00,68.39,68.47,68.14,68.19,39924.0,61.6274,61.6995,61.4021,61.4472,39924.0
2021-01-27 15:35:00,68.19,68.34,68.06,68.21,44731.0,61.4472,61.5823,61.33,61.4652,44731.0
2021-01-27 15:40:00,68.2,68.31,68.05,68.1,43575.0,61.4562,61.5553,61.321,61.3661,43575.0
2021-01-27 15:45:00,68.09,68.32,68.04,68.2,50322.0,61.357,61.5643,61.312,61.4562,50322.0
2021-01-27 15:50:00,68.23,68.65,68.23,68.61,116699.0,61.4832,61.8617,61.4832,61.8256,116699.0
2021-01-27 15:55:00,68.63,68.91,68.54,68.9,206208.0,61.8437,62.096,61.7625,62.087,206208.0
2021-01-28 09:30:00,69.0,69.31,68.77,69.15,44084.0,62.1771,62.4564,61.9698,62.3122,44084.0
2021-01-28 09:35:00,69.34,69.34,68.68,68.84,27341.0,62.4834,62.4834,61.8887,62.0329,27341.0
2021-01-28 09:40:00,68.83,69.9,68.82,69.7,16569.0,62.0239,62.9881,62.0149,62.8078,16569.0
2021-01-28 09:45:00,69.87,69.89,69.4,69.75,13500.0,62.961,62.9791,62.5375,62.8529,13500.0
2021-01-28 09:50:00,69.61,70.0,69.55,69.76,20036.0,62.7267,63.0782,62.6727,62.8619,20036.0
2021-01-28 09:55:00,69.76,69.95,68.99,69.19,27433.0,62.8619,63.0331,62.1681,62.3483,27433.0
2021-01-28 10:00:00,69.17,69.61,69.06,69.48,29676.0,62.3303,62.7267,62.2311,62.6096,29676.0
2021-01-28 10:05:00,69.43,69.61,69.21,69.22,30234.0,62.5645,62.7267,62.3663,62.3753,30234.0
2021-01-28 10:10:00,69.2,69.79,69.2,69.79,20123.0,62.3573,62.8889,62.3573,62.8889,20123.0
2021-01-28 10:15:00,69.82,69.89,69.6,69.68,15000.0,62.916,62.9791,62.7177,62.7898,15000.0
2021-01-28 10:20:00,69.66,69.99,69.54,69.94,34513.0,62.7718,63.0692,62.6637,63.0241,34513.0
2021-01-28 10:25:00,69.92,69.93,69.63,69.64,18519.0,63.0061,63.0151,62.7448,62.7538,18519.0
2021-01-28 10:30:00,69.66,69.74,69.35,69.42,28348.0,62.7718,62.8439,62.4925,62.5555,28348.0
2021-01-28 10:35:00,69.43,69.46,69.14,69.14,19285.0,62.5645,62.5916,62.3032,62.3032,19285.0
2021-01-28 10:40:00,69.15,69.18,68.84,69.09,24927.0,62.3122,62.3393,62.0329,62.2582,24927.0
2021-01-28 10:45:00,69.07,69.66,69.06,69.54,32143.0,62.2401,62.7718,62.2311,62.6637,32143.0
2021-01-28 10:50:00,69.53,69.58,68.93,68.99,20029.0,62.6547,62.6997,62.114,62.1681,20029.0
2021-01-28 10:55:00,68.99,69.05,68.82,69.0,18949.0,62.1681,62.2221,62.0149,62.1771,18949.0
2021-01-28 11:00:00,69.04,69.2,68.97,69.19,16089.0,62.2131,62.3573,62.15,62.3483,16089.0
2021-01-28 11:05:00,69.16,69.55,69.12,69.47,18039.0,62.3212,62.6727,62.2852,62.6006,18039.0
2021-01-28 11:10:00,69.47,69.49,68.8,68.8,25670.0,62.6006,62.6186,61.9968,61.9968,25670.0
2021-01-28 11:15:00,68.82,69.08,68.82,69.02,17291.0,62.0149,62.2492,62.0149,62.1951,17291.0
2021-01-28 11:20:00,69.02,69.02,68.82,68.95,16143.0,62.1951,62.1951,62.0149,62.132,16143.0
2021-01-28 11:25:00,68.98,69.04,68.68,68.73,22153.0,62.159,62.2131,61.8887,61.9338,22153.0
2021-01-28 11:30:00,68.76,69.0,68.52,68.68,23168.0,61.9608,62.1771,61.7445,61.8887,23168.0
2021-01-28 11:35:00,68.67,68.83,68.48,68.51,28743.0,61.8797,62.0239,61.7085,61.7355,28743.0
2021-01-28 11:40:00,68.54,68.56,68.32,68.32,19624.0,61.7625,61.7806,61.5643,61.5643,19624.0
2021-01-28 11:45:00,68.32,68.42,68.05,68.13,12585.0,61.5643,61.6544,61.321,61.3931,12585.0
2021-01-28 11:50:00,68.09,68.2,68.01,68.06,14591.0,61.357,61.4562,61.285,61.33,14591.0
2021-01-28 11:55:00,68.06,68.12,67.96,68.01,13989.0,61.33,61.3841,61.2399,61.285,13989.0
2021-01-28 12:00:00,68.05,68.13,67.52,67.56,28185.0,61.321,61.3931,60.8434,60.8795,28185.0
2021-01-28 12:05:00,67.56,67.72,67.54,67.6,34545.0,60.8795,61.0236,60.8614,60.9155,34545.0
2021-01-28 12:10:00,67.61,67.72,67.41,67.45,29983.0,60.9245,61.0236,60.7443,60.7803,29983.0
2021-01-28 12:15:00,67.49,67.76,67.49,67.67,14005.0,60.8164,61.0597,60.8164,60.9786,14005.0
2021-01-28 12:20:00,67.68,68.07,67.68,67.97,15489.0,60.9876,61.339,60.9876,61.2489,15489.0
2021-01-28 12:25:00,67.96,68.03,67.92,67.93,10877.0,61.2399,61.303,61.2039,61.2129,10877.0
2021-01-28 12:30:00,67.89,68.19,67.84,67.98,18519.0,61.1768,61.4472,61.1318,61.2579,18519.0
2021-01-28 12:35:00,67.97,68.01,67.87,67.88,14726.0,61.2489,61.285,61.1588,61.1678,14726.0
2021-01-28 12:40:00,67.87,68.06,67.86,68.06,13879.0,61.1588,61.33,61.1498,61.33,13879.0
2021-01-28 12:45:00,68.06,68.22,68.04,68.16,14599.0,61.33,61.4742,61.312,61.4201,14599.0
2021-01-28 12:50:00,68.16,68.34,68.14,68.27,23255.0,61.4201,61.5823,61.4021,61.5192,23255.0
2021-01-28 12:55:00,68.28,68.36,67.95,67.99,17673.0,61.5283,61.6003,61.2309,61.2669,17673.0
2021-01-28 13:00:00,67.98,68.1,67.92,68.08,16037.0,61.2579,61.3661,61.2039,61.348,16037.0
2021-01-28 13:05:00,68.04,68.04,67.8,67.89,12697.0,61.312,61.312,61.0957,61.1768,12697.0
2021-01-28 13:10:00,67.92,68.06,67.89,67.98,13744.0,61.2039,61.33,61.1768,61.2579,13744.0
2021-01-28 13:15:00,67.97,68.04,67.85,67.85,14082.0,61.2489,61.312,61.1408,61.1408,14082.0
2021-01-28 13:20:00,67.85,68.02,67.76,67.98,13796.0,61.1408,61.294,61.0597,61.2579,13796.0
2021-01-28 13:25:00,68.02,68.13,67.95,67.99,13965.0,61.294,61.3931,61.2309,61.2669,13965.0
2021-01-28 13:30:00,68.02,68.15,67.98,68.13,39365.0,61.294,61.4111,61.2579,61.3931,39365.0
2021-01-28 13:35:00,68.14,68.29,68.06,68.18,48307.0,61.4021,61.5373,61.33,61.4381,48307.0
2021-01-28 13:40:00,68.2,68.47,68.19,68.44,11083.0,61.4562,61.6995,61.4472,61.6724,11083.0
2021-01-28 13:45:00,68.45,68.51,68.34,68.37,9361.0,61.6814,61.7355,61.5823,61.6094,9361.0
2021-01-28 13:50:00,68.36,68.36,68.2,68.3,9155.0,61.6003,61.6003,61.4562,61.5463,9155.0
2021-01-28 13:55:00,68.3,68.4,68.3,68.38,9689.0,61.5463,61.6364,61.5463,61.6184,9689.0
2021-01-28 14:00:00,68.37,68.48,68.31,68.32,13847.0,61.6094,61.7085,61.5553,61.5643,13847.0
2021-01-28 14:05:00,68.32,68.51,68.31,68.45,14177.0,61.5643,61.7355,61.5553,61.6814,14177.0
2021-01-28 14:10:00,68.47,68.63,68.41,68.62,26555.0,61.6995,61.8437,61.6454,61.8346,26555.0
2021-01-28 14:15:00,68.62,68.65,68.3,68.42,14670.0,61.8346,61.8617,61.5463,61.6544,14670.0
2021-01-28 14:20:00,68.45,68.5,68.39,68.42,7858.0,61.6814,61.7265,61.6274,61.6544,7858.0
2021-01-28 14:25:00,68.44,68.49,68.3,68.3,14339.0,61.6724,61.7175,61.5463,61.5463,14339.0
2021-01-28 14:30:00,68.32,68.39,68.29,68.31,13473.0,61.5643,61.6274,61.5373,61.5553,13473.0
2021-01-28 14:35:00,68.33,68.35,68.16,68.32,13461.0,61.5733,61.5913,61.4201,61.5643,13461.0
2021-01-28 14:40:00,68.33,68.34,68.2,68.32,13459.0,61.5733,61.5823,61.4562,61.5643,13459.0
2021-01-28 14:45:00,68.38,68.51,68.35,68.51,15341.0,61.6184,61.7355,61.5913,61.7355,15341.0
2021-01-28 14:50:00,68.49,68.5,68.28,68.37,24424.0,61.7175,61.7265,61.5283,61.6094,24424.0
2021-01-28 14:55:00,68.36,68.53,68.31,68.5,19731.0,61.6003,61.7535,61.5553,61.7265,19731.0
2021-01-28 15:00:00,68.49,68.49,68.36,68.38,22808.0,61.7175,61.7175,61.6003,61.6184,22808.0
2021-01-28 15:05:00,68.37,68.41,68.24,68.35,15423.0,61.6094,61.6454,61.4922,61.5913,15423.0
2021-01-28 15:10:00,68.36,68.41,68.31,68.35,11881.0,61.6003,61.6454,61.5553,61.5913,11881.0
2021-01-28 15:15:00,68.39,68.4,68.21,68.29,21402.0,61.6274,61.6364,61.4652,61.5373,21402.0
2021-01-28 15:20:00,68.31,68.32,68.19,68.19,20668.0,61.5553,61.5643,61.4472,61.4472,20668.0
2021-01-28 15:25:00,68.2,68.26,68.15,68.15,33951.0,61.4562,61.5102,61.4111,61.4111,33951.0
2021-01-28 15:30:00,68.15,68.25,68.05,68.07,27783.0,61.4111,61.5012,61.321,61.339,27783.0
2021-01-28 15:35:00,68.08,68.08,67.88,68.03,26619.0,61.348,61.348,61.1678,61.303,26619.0
2021-01-28 15:40:00,68.01,68.05,67.87,67.92,28558.0,61.285,61.321,61.1588,61.2039,28558.0
2021-01-28 15:45:00,67.92,68.02,67.85,67.96,44279.0,61.2039,61.294,61.1408,61.2399,44279.0
2021-01-28 15:50:00,67.97,67.97,67.48,67.51,77012.0,61.2489,61.2489,60.8074,60.8344,77012.0
2021-01-28 15:55:00,67.54,67.68,67.36,67.37,135085.0,60.8614,60.9876,60.6992,60.7082,135085.0
2021-01-29 09:30:00,66.97,67.82,66.12,67.7,74563.0,60.3478,61.1137,59.5818,61.0056,74563.0
2021-01-29 09:35:00,67.65,67.94,67.38,67.65,17216.0,60.9606,61.2219,60.7173,60.9606,17216.0
2021-01-29 09:40:00,67.6,67.6,67.32,67.5,9259.0,60.9155,60.9155,60.6632,60.8254,9259.0
2021-01-29 09:45:00,67.47,67.93,67.39,67.75,5700.0,60.7984,61.2129,60.7263,61.0507,5700.0
2021-01-29 09:50:00,67.61,67.65,67.51,67.54,8020.0,60.9245,60.9606,60.8344,60.8614,8020.0
2021-01-29 09:55:00,67.56,68.08,67.56,67.93,13408.0,60.8795,61.348,60.8795,61.2129,13408.0
2021-01-29 10:00:00,67.91,68.01,67.77,68.01,6133.0,61.1948,61.285,61.0687,61.285,6133.0
2021-01-29 10:05:00,67.98,67.98,67.41,67.62,13757.0,61.2579,61.2579,60.7443,60.9335,13757.0
2021-01-29 10:10:00,67.66,67.84,67.57,67.64,14946.0,60.9696,61.1318,60.8885,60.9515,14946.0
2021-01-29 10:15:00,67.67,67.69,67.42,67.48,11871.0,60.9786,60.9966,60.7533,60.8074,11871.0
2021-01-29 10:20:00,67.45,67.52,67.37,67.47,20882.0,60.7803,60.8434,60.7082,60.7984,20882.0
2021-01-29 10:25:00,67.45,67.5,67.33,67.43,18404.0,60.7803,60.8254,60.6722,60.7623,18404.0
2021-01-29 10:30:00,67.44,67.64,67.44,67.55,6308.0,60.7713,60.9515,60.7713,60.8704,6308.0
2021-01-29 10:35:00,67.54,67.58,67.4,67.44,10222.0,60.8614,60.8975,60.7353,60.7713,10222.0
2021-01-29 10:40:00,67.43,67.46,67.32,67.32,8827.0,60.7623,60.7893,60.6632,60.6632,8827.0
2021-01-29 10:45:00,67.34,67.41,67.11,67.15,16746.0,60.6812,60.7443,60.474,60.51,16746.0
2021-01-29 10:50:00,67.16,67.27,67.12,67.23,19134.0,60.519,60.6181,60.483,60.5821,19134.0
2021-01-29 10:55:00,67.23,67.25,67.16,67.19,12471.0,60.5821,60.6001,60.519,60.546,12471.0
2021-01-29 11:00:00,67.21,67.25,66.94,67.0,16753.0,60.5641,60.6001,60.3208,60.3748,16753.0
2021-01-29 11:05:00,66.99,67.02,66.91,66.93,15288.0,60.3658,60.3929,60.2937,60.3118,15288.0
2021-01-29 11:10:00,66.88,66.88,66.64,66.64,8514.0,60.2667,60.2667,60.0504,60.0504,8514.0
2021-01-29 11:15:00,66.65,66.72,66.6,66.64,15098.0,60.0594,60.1225,60.0144,60.0504,15098.0
2021-01-29 11:20:00,66.63,66.63,66.41,66.49,13256.0,60.0414,60.0414,59.8432,59.9153,13256.0
2021-01-29 11:25:00,66.5,66.63,66.23,66.23,19351.0,59.9243,60.0414,59.681,59.681,19351.0
2021-01-29 11:30:00,66.26,66.3,66.06,66.13,21287.0,59.708,59.744,59.5278,59.5909,21287.0
2021-01-29 11:35:00,66.14,66.17,66.0,66.12,13407.0,59.5999,59.6269,59.4737,59.5818,13407.0
2021-01-29 11:40:00,66.1,66.18,66.05,66.1,15605.0,59.5638,59.6359,59.5188,59.5638,15605.0
2021-01-29 11:45:00,66.1,66.12,66.01,66.1,14124.0,59.5638,59.5818,59.4827,59.5638,14124.0
2021-01-29 11:50:00,66.06,66.06,65.96,66.0,11051.0,59.5278,59.5278,59.4377,59.4737,11051.0
2021-01-29 11:55:00,65.99,66.16,65.9,66.15,12405.0,59.4647,59.6179,59.3836,59.6089,12405.0
2021-01-29 12:00:00,66.14,66.2,66.12,66.16,12317.0,59.5999,59.6539,59.5818,59.6179,12317.0
2021-01-29 12:05:00,66.16,66.17,66.08,66.15,8924.0,59.6179,59.6269,59.5458,59.6089,8924.0
2021-01-29 12:10:00,66.12,66.22,65.98,65.98,11736.0,59.5818,59.672,59.4557,59.4557,11736.0
2021-01-29 12:15:00,65.97,65.97,65.79,65.8,14733.0,59.4467,59.4467,59.2845,59.2935,14733.0
2021-01-29 12:20:00,65.8,65.81,65.65,65.65,14363.0,59.2935,59.3025,59.1583,59.1583,14363.0
2021-01-29 12:25:00,65.64,65.78,65.64,65.7,19168.0,59.1493,59.2755,59.1493,59.2034,19168.0
2021-01-29 12:30:00,65.73,65.94,65.73,65.81,14000.0,59.2304,59.4196,59.2304,59.3025,14000.0
2021-01-29 12:35:00,65.82,65.94,65.67,65.71,13614.0,59.3115,59.4196,59.1763,59.2124,13614.0
2021-01-29 12:40:00,65.72,66.05,65.71,66.05,17796.0,59.2214,59.5188,59.2124,59.5188,17796.0
2021-01-29 12:45:00,66.06,66.07,65.54,65.54,16644.0,59.5278,59.5368,59.0592,59.0592,16644.0
2021-01-29 12:50:00,65.54,66.09,65.53,66.02,21278.0,59.0592,59.5548,59.0502,59.4917,21278.0
2021-01-29 12:55:00,66.06,66.06,65.78,65.78,17913.0,59.5278,59.5278,59.2755,59.2755,17913.0
2021-01-29 13:00:00,65.76,65.96,65.69,65.83,11540.0,59.2574,59.4377,59.1944,59.3205,11540.0
2021-01-29 13:05:00,65.81,65.92,65.75,65.91,13910.0,59.3025,59.4016,59.2484,59.3926,13910.0
2021-01-29 13:10:00,65.9,65.98,65.8,65.9,17515.0,59.3836,59.4557,59.2935,59.3836,17515.0
2021-01-29 13:15:00,65.89,65.89,65.53,65.55,18492.0,59.3746,59.3746,59.0502,59.0682,18492.0
2021-01-29 13:20:00,65.56,65.83,65.56,65.79,25145.0,59.0772,59.3205,59.0772,59.2845,25145.0
2021-01-29 13:25:00,65.78,66.11,65.77,66.11,8100.0,59.2755,59.5728,59.2665,59.5728,8100.0
2021-01-29 13:30:00,66.1,66.15,65.92,65.96,12497.0,59.5638,59.6089,59.4016,59.4377,12497.0
2021-01-29 13:35:00,65.95,66.04,65.93,66.04,15707.0,59.4287,59.5098,59.4106,59.5098,15707.0
2021-01-29 13:40:00,66.03,66.05,65.88,66.02,11314.0,59.5007,59.5188,59.3656,59.4917,11314.0
2021-01-29 13:45:00,66.01,66.11,65.8,65.83,14021.0,59.4827,59.5728,59.2935,59.3205,14021.0
2021-01-29 13:50:00,65.85,65.87,65.73,65.78,9499.0,59.3385,59.3566,59.2304,59.2755,9499.0
2021-01-29 13:55:00,65.79,65.79,65.66,65.66,9694.0,59.2845,59.2845,59.1673,59.1673,9694.0
2021-01-29 14:00:00,65.67,66.02,65.65,65.98,16200.0,59.1763,59.4917,59.1583,59.4557,16200.0
2021-01-29 14:05:00,65.94,66.03,65.91,65.91,9493.0,59.4196,59.5007,59.3926,59.3926,9493.0
2021-01-29 14:10:00,65.93,66.0,65.93,65.98,15458.0,59.4106,59.4737,59.4106,59.4557,15458.0
2021-01-29 14:15:00,65.97,66.08,65.9,66.0,33100.0,59.4467,59.5458,59.3836,59.4737,33100.0
2021-01-29 14:20:00,66.01,66.01,65.81,65.85,12629.0,59.4827,59.4827,59.3025,59.3385,12629.0
2021-01-29 14:25:00,65.85,65.85,65.73,65.73,11179.0,59.3385,59.3385,59.2304,59.2304,11179.0
2021-01-29 14:30:00,65.72,65.73,65.58,65.59,13757.0,59.2214,59.2304,59.0952,59.1043,13757.0
2021-01-29 14:35:00,65.63,65.76,65.63,65.69,18891.0,59.1403,59.2574,59.1403,59.1944,18891.0
2021-01-29 14:40:00,65.7,65.79,65.56,65.77,23317.0,59.2034,59.2845,59.0772,59.2665,23317.0
2021-01-29 14:45:00,65.76,65.99,65.73,65.95,35145.0,59.2574,59.4647,59.2304,59.4287,35145.0
2021-01-29 14:50:00,65.94,66.03,65.88,65.89,12115.0,59.4196,59.5007,59.3656,59.3746,12115.0
2021-01-29 14:55:00,65.88,65.98,65.85,65.85,12314.0,59.3656,59.4557,59.3385,59.3385,12314.0
2021-01-29 15:00:00,65.89,66.12,65.89,66.1,30352.0,59.3746,59.5818,59.3746,59.5638,30352.0
2021-01-29 15:05:00,66.1,66.25,66.0,66.23,181928.0,59.5638,59.699,59.4737,59.681,181928.0
2021-01-29 15:10:00,66.24,66.34,66.21,66.32,16328.0,59.69,59.7801,59.6629,59.7621,16328.0
2021-01-29 15:15:00,66.31,66.32,66.23,66.26,86139.0,59.7531,59.7621,59.681,59.708,86139.0
2021-01-29 15:20:00,66.26,66.5,66.26,66.47,24988.0,59.708,59.9243,59.708,59.8972,24988.0
2021-01-29 15:25:00,66.49,66.55,66.2,66.2,17344.0,59.9153,59.9693,59.6539,59.6539,17344.0
2021-01-29 15:30:00,66.21,66.43,66.21,66.33,25164.0,59.6629,59.8612,59.6629,59.7711,25164.0
2021-01-29 15:35:00,66.32,66.37,66.27,66.28,33405.0,59.7621,59.8071,59.717,59.726,33405.0
2021-01-29 15:40:00,66.29,66.35,66.25,66.33,43688.0,59.735,59.7891,59.699,59.7711,43688.0
2021-01-29 15:45:00,66.33,66.33,66.12,66.14,51862.0,59.7711,59.7711,59.5818,59.5999,51862.0
2021-01-29 15:50:00,66.15,66.86,66.15,66.81,216444.0,59.6089,60.2487,59.6089,60.2036,216444.0
2021-01-29 15:55:00,66.76,66.77,66.35,66.49,463875.0,60.1586,60.1676,59.7891,59.9153,463875.0
2021-02-01 09:30:00,67.08,67.37,66.61,66.84,25959.0,60.4469,60.7082,60.0234,60.2307,25959.0
2021-02-01 09:35:00,66.91,67.07,66.63,67.07,21600.0,60.2937,60.4379,60.0414,60.4379,21600.0
2021-02-01 09:40:00,67.17,67.35,67.11,67.16,6587.0,60.528,60.6902,60.474,60.519,6587.0
2021-02-01 09:45:00,67.18,67.18,66.71,66.98,19421.0,60.537,60.537,60.1135,60.3568,19421.0
2021-02-01 09:50:00,67.0,67.44,66.94,66.94,35900.0,60.3748,60.7713,60.3208,60.3208,35900.0
2021-02-01 09:55:00,66.95,67.28,66.95,67.18,15034.0,60.3298,60.6271,60.3298,60.537,15034.0
2021-02-01 10:00:00,67.16,67.16,66.82,66.92,14109.0,60.519,60.519,60.2126,60.3027,14109.0
2021-02-01 10:05:00,66.93,66.97,66.55,66.55,12902.0,60.3118,60.3478,59.9693,59.9693,12902.0
2021-02-01 10:10:00,66.58,66.74,66.54,66.61,38982.0,59.9964,60.1405,59.9603,60.0234,38982.0
2021-02-01 10:15:00,66.67,66.67,66.3,66.47,16573.0,60.0775,60.0775,59.744,59.8972,16573.0
2021-02-01 10:20:00,66.48,66.55,66.4,66.55,12311.0,59.9062,59.9693,59.8342,59.9693,12311.0
2021-02-01 10:25:00,66.57,66.57,66.38,66.38,13351.0,59.9873,59.9873,59.8161,59.8161,13351.0
2021-02-01 10:30:00,66.36,66.77,66.36,66.65,14056.0,59.7981,60.1676,59.7981,60.0594,14056.0
2021-02-01 10:35:00,66.65,66.66,66.48,66.51,11018.0,60.0594,60.0684,59.9062,59.9333,11018.0
2021-02-01 10:40:00,66.48,66.6,66.38,66.43,9792.0,59.9062,60.0144,59.8161,59.8612,9792.0
2021-02-01 10:45:00,66.44,66.45,66.3,66.31,14545.0,59.8702,59.8792,59.744,59.7531,14545.0
2021-02-01 10:50:00,66.28,66.68,66.26,66.59,21681.0,59.726,60.0865,59.708,60.0054,21681.0
2021-02-01 10:55:00,66.62,66.62,66.48,66.57,11510.0,60.0324,60.0324,59.9062,59.9873,11510.0
2021-02-01 11:00:00,66.55,66.59,66.42,66.49,6271.0,59.9693,60.0054,59.8522,59.9153,6271.0
2021-02-01 11:05:00,66.5,66.68,66.5,66.58,9403.0,59.9243,60.0865,59.9243,59.9964,9403.0
2021-02-01 11:10:00,66.56,66.66,66.51,66.64,18785.0,59.9783,60.0684,59.9333,60.0504,18785.0
2021-02-01 11:15:00,66.67,66.73,66.61,66.64,18946.0,60.0775,60.1315,60.0234,60.0504,18946.0
2021-02-01 11:20:00,66.65,66.65,66.45,66.65,27631.0,60.0594,60.0594,59.8792,60.0594,27631.0
2021-02-01 11:25:00,66.66,66.86,66.63,66.84,12408.0,60.0684,60.2487,60.0414,60.2307,12408.0
2021-02-01 11:30:00,66.86,66.95,66.79,66.91,12485.0,60.2487,60.3298,60.1856,60.2937,12485.0
2021-02-01 11:35:00,66.9,66.92,66.82,66.89,6811.0,60.2847,60.3027,60.2126,60.2757,6811.0
2021-02-01 11:40:00,66.91,67.14,66.91,67.14,13168.0,60.2937,60.501,60.2937,60.501,13168.0
2021-02-01 11:45:00,67.16,67.3,67.13,67.14,14652.0,60.519,60.6452,60.492,60.501,14652.0
2021-02-01 11:50:00,67.15,67.22,67.14,67.19,7899.0,60.51,60.5731,60.501,60.546,7899.0
2021-02-01 11:55:00,67.2,67.26,67.09,67.12,10526.0,60.5551,60.6091,60.4559,60.483,10526.0
2021-02-01 12:00:00,67.12,67.26,67.12,67.21,10907.0,60.483,60.6091,60.483,60.5641,10907.0
2021-02-01 12:05:00,67.2,67.27,67.18,67.19,9139.0,60.5551,60.6181,60.537,60.546,9139.0
2021-02-01 12:10:00,67.18,67.25,67.13,67.2,8946.0,60.537,60.6001,60.492,60.5551,8946.0
2021-02-01 12:15:00,67.2,67.24,67.12,67.13,7347.0,60.5551,60.5911,60.483,60.492,7347.0
2021-02-01 12:20:00,67.14,67.16,67.01,67.05,11556.0,60.501,60.519,60.3838,60.4199,11556.0
2021-02-01 12:25:00,67.06,67.08,66.94,67.0,10004.0,60.4289,60.4469,60.3208,60.3748,10004.0
2021-02-01 12:30:00,67.04,67.08,66.98,66.98,16189.0,60.4109,60.4469,60.3568,60.3568,16189.0
2021-02-01 12:35:00,66.98,66.98,66.92,66.92,11285.0,60.3568,60.3568,60.3027,60.3027,11285.0
2021-02-01 12:40:00,66.92,67.08,66.92,67.05,38705.0,60.3027,60.4469,60.3027,60.4199,38705.0
2021-02-01 12:45:00,67.06,67.22,67.04,67.06,25766.0,60.4289,60.5731,60.4109,60.4289,25766.0
2021-02-01 12:50:00,67.08,67.14,67.04,67.11,15483.0,60.4469,60.501,60.4109,60.474,15483.0
2021-02-01 12:55:00,67.13,67.24,67.13,67.23,5966.0,60.492,60.5911,60.492,60.5821,5966.0
2021-02-01 13:00:00,67.25,67.28,67.14,67.17,16406.0,60.6001,60.6271,60.501,60.528,16406.0
2021-02-01 13:05:00,67.17,67.18,67.07,67.11,10576.0,60.528,60.537,60.4379,60.474,10576.0
2021-02-01 13:10:00,67.12,67.12,67.05,67.09,7678.0,60.483,60.483,60.4199,60.4559,7678.0
2021-02-01 13:15:00,67.08,67.11,66.96,67.03,10606.0,60.4469,60.474,60.3388,60.4019,10606.0
2021-02-01 13:20:00,67.0,67.06,66.97,67.0,11897.0,60.3748,60.4289,60.3478,60.3748,11897.0
2021-02-01 13:25:00,67.0,67.04,66.93,66.97,7713.0,60.3748,60.4109,60.3118,60.3478,7713.0
2021-02-01 13:30:00,66.98,67.07,66.94,67.02,15380.0,60.3568,60.4379,60.3208,60.3929,15380.0
2021-02-01 13:35:00,67.02,67.02,66.87,66.88,6998.0,60.3929,60.3929,60.2577,60.2667,6998.0
2021-02-01 13:40:00,66.88,66.9,66.73,66.82,12550.0,60.2667,60.2847,60.1315,60.2126,12550.0
2021-02-01 13:45:00,66.82,66.83,66.7,66.75,9794.0,60.2126,60.2216,60.1045,60.1496,9794.0
2021-02-01 13:50:00,66.75,66.81,66.71,66.77,7011.0,60.1496,60.2036,60.1135,60.1676,7011.0
2021-02-01 13:55:00,66.79,66.84,66.76,66.77,7351.0,60.1856,60.2307,60.1586,60.1676,7351.0
2021-02-01 14:00:00,66.75,66.82,66.75,66.8,9648.0,60.1496,60.2126,60.1496,60.1946,9648.0
2021-02-01 14:05:00,66.81,66.81,66.72,66.78,10126.0,60.2036,60.2036,60.1225,60.1766,10126.0
2021-02-01 14:10:00,66.79,66.79,66.66,66.73,11413.0,60.1856,60.1856,60.0684,60.1315,11413.0
2021-02-01 14:15:00,66.73,66.99,66.72,66.99,5899.0,60.1315,60.3658,60.1225,60.3658,5899.0
2021-02-01 14:20:00,66.95,67.03,66.94,66.96,7838.0,60.3298,60.4019,60.3208,60.3388,7838.0
2021-02-01 14:25:00,66.98,67.03,66.96,67.0,7685.0,60.3568,60.4019,60.3388,60.3748,7685.0
2021-02-01 14:30:00,67.01,67.02,66.94,66.97,8806.0,60.3838,60.3929,60.3208,60.3478,8806.0
2021-02-01 14:35:00,66.97,67.03,66.94,67.0,7181.0,60.3478,60.4019,60.3208,60.3748,7181.0
2021-02-01 14:40:00,67.01,67.12,66.96,66.96,14294.0,60.3838,60.483,60.3388,60.3388,14294.0
2021-02-01 14:45:00,66.98,67.03,66.94,66.94,14146.0,60.3568,60.4019,60.3208,60.3208,14146.0
2021-02-01 14:50:00,66.95,66.98,66.78,66.84,11731.0,60.3298,60.3568,60.1766,60.2307,11731.0
2021-02-01 14:55:00,66.84,66.84,66.74,66.79,11297.0,60.2307,60.2307,60.1405,60.1856,11297.0
2021-02-01 15:00:00,66.8,66.84,66.76,66.82,13359.0,60.1946,60.2307,60.1586,60.2126,13359.0
2021-02-01 15:05:00,66.8,66.8,66.69,66.71,12311.0,60.1946,60.1946,60.0955,60.1135,12311.0
2021-02-01 15:10:00,66.7,66.71,66.52,66.57,20859.0,60.1045,60.1135,59.9423,59.9873,20859.0
2021-02-01 15:15:00,66.57,66.6,66.49,66.53,21222.0,59.9873,60.0144,59.9153,59.9513,21222.0
2021-02-01 15:20:00,66.54,66.69,66.49,66.5,23677.0,59.9603,60.0955,59.9153,59.9243,23677.0
2021-02-01 15:25:00,66.5,66.56,66.48,66.54,20452.0,59.9243,59.9783,59.9062,59.9603,20452.0
2021-02-01 15:30:00,66.55,66.59,66.51,66.58,31579.0,59.9693,60.0054,59.9333,59.9964,31579.0
2021-02-01 15:35:00,66.58,66.6,66.45,66.47,29190.0,59.9964,60.0144,59.8792,59.8972,29190.0
2021-02-01 15:40:00,66.46,66.46,66.3,66.31,29920.0,59.8882,59.8882,59.744,59.7531,29920.0
2021-02-01 15:45:00,66.3,66.31,66.19,66.2,42066.0,59.744,59.7531,59.6449,59.6539,42066.0
2021-02-01 15:50:00,66.19,66.26,66.08,66.13,74267.0,59.6449,59.708,59.5458,59.5909,74267.0
2021-02-01 15:55:00,66.14,66.18,66.04,66.06,111359.0,59.5999,59.6359,59.5098,59.5278,111359.0
2021-02-02 09:30:00,66.7,66.9,66.24,66.26,35208.0,60.1045,60.2847,59.69,59.708,35208.0
2021-02-02 09:35:00,66.31,66.44,66.1,66.13,33617.0,59.7531,59.8702,59.5638,59.5909,33617.0
2021-02-02 09:40:00,66.13,66.13,65.74,65.75,13115.0,59.5909,59.5909,59.2394,59.2484,13115.0
2021-02-02 09:45:00,65.73,65.73,65.44,65.44,23517.0,59.2304,59.2304,58.9691,58.9691,23517.0
2021-02-02 09:50:00,65.45,65.72,65.34,65.54,24325.0,58.9781,59.2214,58.879,59.0592,24325.0
2021-02-02 09:55:00,65.54,65.9,65.51,65.81,10283.0,59.0592,59.3836,59.0322,59.3025,10283.0
2021-02-02 10:00:00,65.86,65.92,65.67,65.91,8946.0,59.3476,59.4016,59.1763,59.3926,8946.0
2021-02-02 10:05:00,65.88,65.93,65.56,65.67,10889.0,59.3656,59.4106,59.0772,59.1763,10889.0
2021-02-02 10:10:00,65.66,65.68,65.49,65.62,24719.0,59.1673,59.1854,59.0141,59.1313,24719.0
2021-02-02 10:15:00,65.62,65.66,65.5,65.66,16968.0,59.1313,59.1673,59.0232,59.1673,16968.0
2021-02-02 10:20:00,65.7,65.92,65.7,65.73,17722.0,59.2034,59.4016,59.2034,59.2304,17722.0
2021-02-02 10:25:00,65.74,65.78,65.49,65.49,14921.0,59.2394,59.2755,59.0141,59.0141,14921.0
2021-02-02 10:30:00,65.45,65.6,65.17,65.29,18777.0,58.9781,59.1133,58.7258,58.8339,18777.0
2021-02-02 10:35:00,65.29,65.32,65.06,65.1,16058.0,58.8339,58.861,58.6267,58.6627,16058.0
2021-02-02 10:40:00,65.1,65.11,64.91,64.92,36590.0,58.6627,58.6717,58.4915,58.5005,36590.0
2021-02-02 10:45:00,64.91,64.91,64.68,64.79,24909.0,58.4915,58.4915,58.2842,58.3834,24909.0
2021-02-02 10:50:00,64.8,65.25,64.78,65.2,14823.0,58.3924,58.7979,58.3744,58.7528,14823.0
2021-02-02 10:55:00,65.22,65.36,65.16,65.29,10949.0,58.7708,58.897,58.7168,58.8339,10949.0
2021-02-02 11:00:00,65.29,65.59,65.23,65.42,26332.0,58.8339,59.1043,58.7799,58.9511,26332.0
2021-02-02 11:05:00,65.42,65.5,65.34,65.5,6532.0,58.9511,59.0232,58.879,59.0232,6532.0
2021-02-02 11:10:00,65.51,65.74,65.49,65.66,4956.0,59.0322,59.2394,59.0141,59.1673,4956.0
2021-02-02 11:15:00,65.65,65.75,65.64,65.75,4070.0,59.1583,59.2484,59.1493,59.2484,4070.0
2021-02-02 11:20:00,65.75,65.82,65.67,65.76,7445.0,59.2484,59.3115,59.1763,59.2574,7445.0
2021-02-02 11:25:00,65.76,65.83,65.75,65.8,4311.0,59.2574,59.3205,59.2484,59.2935,4311.0
2021-02-02 11:30:00,65.81,65.91,65.77,65.91,3346.0,59.3025,59.3926,59.2665,59.3926,3346.0
2021-02-02 11:35:00,65.9,65.98,65.81,65.81,5765.0,59.3836,59.4557,59.3025,59.3025,5765.0
2021-02-02 11:40:00,65.82,65.88,65.82,65.86,10932.0,59.3115,59.3656,59.3115,59.3476,10932.0
2021-02-02 11:45:00,65.88,65.93,65.83,65.87,5823.0,59.3656,59.4106,59.3205,59.3566,5823.0
2021-02-02 11:50:00,65.87,65.89,65.7,65.7,9552.0,59.3566,59.3746,59.2034,59.2034,9552.0
2021-02-02 11:55:00,65.7,65.74,65.68,65.68,2604.0,59.2034,59.2394,59.1854,59.1854,2604.0
2021-02-02 12:00:00,65.69,65.7,65.61,65.63,5838.0,59.1944,59.2034,59.1223,59.1403,5838.0
2021-02-02 12:05:00,65.64,65.89,65.61,65.87,5769.0,59.1493,59.3746,59.1223,59.3566,5769.0
2021-02-02 12:10:00,65.88,65.95,65.86,65.91,4450.0,59.3656,59.4287,59.3476,59.3926,4450.0
2021-02-02 12:15:00,65.89,65.92,65.78,65.79,4249.0,59.3746,59.4016,59.2755,59.2845,4249.0
2021-02-02 12:20:00,65.8,65.87,65.78,65.79,4996.0,59.2935,59.3566,59.2755,59.2845,4996.0
2021-02-02 12:25:00,65.78,65.8,65.72,65.72,9900.0,59.2755,59.2935,59.2214,59.2214,9900.0
2021-02-02 12:30:00,65.73,65.78,65.71,65.71,4531.0,59.2304,59.2755,59.2124,59.2124,4531.0
2021-02-02 12:35:00,65.75,65.87,65.7,65.86,7004.0,59.2484,59.3566,59.2034,59.3476,7004.0
2021-02-02 12:40:00,65.88,65.98,65.85,65.97,6209.0,59.3656,59.4557,59.3385,59.4467,6209.0
2021-02-02 12:45:00,66.0,66.03,65.95,66.02,4039.0,59.4737,59.5007,59.4287,59.4917,4039.0
2021-02-02 12:50:00,66.03,66.06,65.98,65.98,6647.0,59.5007,59.5278,59.4557,59.4557,6647.0
2021-02-02 12:55:00,65.99,65.99,65.89,65.95,6288.0,59.4647,59.4647,59.3746,59.4287,6288.0
2021-02-02 13:00:00,65.96,65.97,65.85,65.88,6399.0,59.4377,59.4467,59.3385,59.3656,6399.0
2021-02-02 13:05:00,65.85,65.96,65.84,65.92,10839.0,59.3385,59.4377,59.3295,59.4016,10839.0
2021-02-02 13:10:00,65.92,65.96,65.89,65.9,3550.0,59.4016,59.4377,59.3746,59.3836,3550.0
2021-02-02 13:15:00,65.91,65.97,65.9,65.95,5264.0,59.3926,59.4467,59.3836,59.4287,5264.0
2021-02-02 13:20:00,65.96,65.96,65.89,65.92,5604.0,59.4377,59.4377,59.3746,59.4016,5604.0
2021-02-02 13:25:00,65.91,65.96,65.87,65.92,10451.0,59.3926,59.4377,59.3566,59.4016,10451.0
2021-02-02 13:30:00,65.94,66.05,65.9,65.99,13542.0,59.4196,59.5188,59.3836,59.4647,13542.0
2021-02-02 13:35:00,65.94,65.95,65.85,65.85,8193.0,59.4196,59.4287,59.3385,59.3385,8193.0
2021-02-02 13:40:00,65.86,65.86,65.77,65.77,4281.0,59.3476,59.3476,59.2665,59.2665,4281.0
2021-02-02 13:45:00,65.78,65.79,65.69,65.69,5964.0,59.2755,59.2845,59.1944,59.1944,5964.0
2021-02-02 13:50:00,65.7,65.74,65.63,65.64,8840.0,59.2034,59.2394,59.1403,59.1493,8840.0
2021-02-02 13:55:00,65.65,65.74,65.65,65.67,5449.0,59.1583,59.2394,59.1583,59.1763,5449.0
2021-02-02 14:00:00,65.65,65.67,65.6,65.64,4491.0,59.1583,59.1763,59.1133,59.1493,4491.0
2021-02-02 14:05:00,65.62,65.68,65.6,65.62,5679.0,59.1313,59.1854,59.1133,59.1313,5679.0
2021-02-02 14:10:00,65.61,65.67,65.59,65.64,13105.0,59.1223,59.1763,59.1043,59.1493,13105.0
2021-02-02 14:15:00,65.62,65.62,65.56,65.62,6391.0,59.1313,59.1313,59.0772,59.1313,6391.0
2021-02-02 14:20:00,65.62,65.65,65.56,65.6,6911.0,59.1313,59.1583,59.0772,59.1133,6911.0
2021-02-02 14:25:00,65.59,65.6,65.51,65.53,6291.0,59.1043,59.1133,59.0322,59.0502,6291.0
2021-02-02 14:30:00,65.53,65.61,65.52,65.56,6732.0,59.0502,59.1223,59.0412,59.0772,6732.0
2021-02-02 14:35:00,65.56,65.59,65.52,65.53,6367.0,59.0772,59.1043,59.0412,59.0502,6367.0
2021-02-02 14:40:00,65.52,65.55,65.49,65.51,7379.0,59.0412,59.0682,59.0141,59.0322,7379.0
2021-02-02 14:45:00,65.51,65.56,65.5,65.55,8499.0,59.0322,59.0772,59.0232,59.0682,8499.0
2021-02-02 14:50:00,65.54,65.55,65.45,65.45,11085.0,59.0592,59.0682,58.9781,58.9781,11085.0
2021-02-02 14:55:00,65.45,65.47,65.4,65.46,15731.0,58.9781,58.9961,58.933,58.9871,15731.0
2021-02-02 15:00:00,65.45,65.48,65.4,65.42,21063.0,58.9781,59.0051,58.933,58.9511,21063.0
2021-02-02 15:05:00,65.42,65.42,65.31,65.32,19348.0,58.9511,58.9511,58.8519,58.861,19348.0
2021-02-02 15:10:00,65.33,65.34,65.21,65.23,15835.0,58.87,58.879,58.7618,58.7799,15835.0
2021-02-02 15:15:00,65.23,65.3,65.17,65.19,14269.0,58.7799,58.8429,58.7258,58.7438,14269.0
2021-02-02 15:20:00,65.19,65.3,65.19,65.22,28126.0,58.7438,58.8429,58.7438,58.7708,28126.0
2021-02-02 15:25:00,65.21,65.23,65.13,65.14,17088.0,58.7618,58.7799,58.6897,58.6988,17088.0
2021-02-02 15:30:00,65.14,65.33,65.1,65.31,39267.0,58.6988,58.87,58.6627,58.8519,39267.0
2021-02-02 15:35:00,65.31,65.38,65.24,65.33,36488.0,58.8519,58.915,58.7889,58.87,36488.0
2021-02-02 15:40:00,65.34,65.4,65.3,65.32,31495.0,58.879,58.933,58.8429,58.861,31495.0
2021-02-02 15:45:00,65.31,65.32,65.18,65.28,39419.0,58.8519,58.861,58.7348,58.8249,39419.0
2021-02-02 15:50:00,65.26,65.33,65.09,65.11,89512.0,58.8069,58.87,58.6537,58.6717,89512.0
2021-02-02 15:55:00,65.11,65.15,65.01,65.07,110325.0,58.6717,58.7078,58.5816,58.6357,110325.0
2021-02-03 09:30:00,65.35,65.69,65.02,65.59,24271.0,58.888,59.1944,58.5906,59.1043,24271.0
2021-02-03 09:35:00,65.62,65.7,65.39,65.62,6846.0,59.1313,59.2034,58.924,59.1313,6846.0
2021-02-03 09:40:00,65.57,65.69,65.45,65.55,10339.0,59.0862,59.1944,58.9781,59.0682,10339.0
2021-02-03 09:45:00,65.53,65.69,65.51,65.56,12929.0,59.0502,59.1944,59.0322,59.0772,12929.0
2021-02-03 09:50:00,65.54,65.56,65.23,65.45,14475.0,59.0592,59.0772,58.7799,58.9781,14475.0
2021-02-03 09:55:00,65.51,65.69,65.48,65.61,11092.0,59.0322,59.1944,59.0051,59.1223,11092.0
2021-02-03 10:00:00,65.63,65.65,65.38,65.38,10634.0,59.1403,59.1583,58.915,58.915,10634.0
2021-02-03 10:05:00,65.33,65.41,65.23,65.31,4590.0,58.87,58.9421,58.7799,58.8519,4590.0
2021-02-03 10:10:00,65.34,65.39,65.25,65.29,8609.0,58.879,58.924,58.7979,58.8339,8609.0
2021-02-03 10:15:00,65.29,65.45,65.27,65.43,7041.0,58.8339,58.9781,58.8159,58.9601,7041.0
2021-02-03 10:20:00,65.45,65.45,65.1,65.41,39830.0,58.9781,58.9781,58.6627,58.9421,39830.0
2021-02-03 10:25:00,65.39,65.43,65.14,65.14,8193.0,58.924,58.9601,58.6988,58.6988,8193.0
2021-02-03 10:30:00,65.13,65.43,65.12,65.35,9278.0,58.6897,58.9601,58.6807,58.888,9278.0
2021-02-03 10:35:00,65.36,65.36,65.22,65.25,4951.0,58.897,58.897,58.7708,58.7979,4951.0
2021-02-03 10:40:00,65.27,65.5,65.27,65.49,3876.0,58.8159,59.0232,58.8159,59.0141,3876.0
2021-02-03 10:45:00,65.49,65.62,65.43,65.62,4776.0,59.0141,59.1313,58.9601,59.1313,4776.0
2021-02-03 10:50:00,65.58,65.65,65.52,65.53,12595.0,59.0952,59.1583,59.0412,59.0502,12595.0
2021-02-03 10:55:00,65.51,65.58,65.45,65.47,16170.0,59.0322,59.0952,58.9781,58.9961,16170.0
2021-02-03 11:00:00,65.48,65.61,65.46,65.56,13945.0,59.0051,59.1223,58.9871,59.0772,13945.0
2021-02-03 11:05:00,65.53,65.54,65.44,65.5,9670.0,59.0502,59.0592,58.9691,59.0232,9670.0
2021-02-03 11:10:00,65.42,65.52,65.4,65.5,13060.0,58.9511,59.0412,58.933,59.0232,13060.0
2021-02-03 11:15:00,65.49,65.54,65.44,65.49,6579.0,59.0141,59.0592,58.9691,59.0141,6579.0
2021-02-03 11:20:00,65.51,65.61,65.49,65.6,21480.0,59.0322,59.1223,59.0141,59.1133,21480.0
2021-02-03 11:25:00,65.58,65.61,65.47,65.48,10196.0,59.0952,59.1223,58.9961,59.0051,10196.0
2021-02-03 11:30:00,65.5,65.58,65.45,65.55,6872.0,59.0232,59.0952,58.9781,59.0682,6872.0
2021-02-03 11:35:00,65.55,65.62,65.51,65.6,13255.0,59.0682,59.1313,59.0322,59.1133,13255.0
2021-02-03 11:40:00,65.6,65.85,65.58,65.85,10620.0,59.1133,59.3385,59.0952,59.3385,10620.0
2021-02-03 11:45:00,65.84,65.94,65.84,65.89,8479.0,59.3295,59.4196,59.3295,59.3746,8479.0
2021-02-03 11:50:00,65.89,65.92,65.86,65.87,5825.0,59.3746,59.4016,59.3476,59.3566,5825.0
2021-02-03 11:55:00,65.87,65.98,65.81,65.94,5758.0,59.3566,59.4557,59.3025,59.4196,5758.0
2021-02-03 12:00:00,65.93,65.93,65.84,65.84,6247.0,59.4106,59.4106,59.3295,59.3295,6247.0
2021-02-03 12:05:00,65.81,65.92,65.78,65.91,3857.0,59.3025,59.4016,59.2755,59.3926,3857.0
2021-02-03 12:10:00,65.92,65.97,65.89,65.91,4887.0,59.4016,59.4467,59.3746,59.3926,4887.0
2021-02-03 12:15:00,65.9,65.98,65.89,65.97,5302.0,59.3836,59.4557,59.3746,59.4467,5302.0
2021-02-03 12:20:00,65.96,65.97,65.9,65.95,5207.0,59.4377,59.4467,59.3836,59.4287,5207.0
2021-02-03 12:25:00,65.96,66.07,65.93,66.01,8675.0,59.4377,59.5368,59.4106,59.4827,8675.0
2021-02-03 12:30:00,66.03,66.22,65.97,66.21,19130.0,59.5007,59.672,59.4467,59.6629,19130.0
2021-02-03 12:35:00,66.2,66.58,66.2,66.56,33288.0,59.6539,59.9964,59.6539,59.9783,33288.0
2021-02-03 12:40:00,66.58,66.83,66.53,66.82,28666.0,59.9964,60.2216,59.9513,60.2126,28666.0
2021-02-03 12:45:00,66.82,66.88,66.75,66.82,9643.0,60.2126,60.2667,60.1496,60.2126,9643.0
2021-02-03 12:50:00,66.81,67.09,66.78,67.05,34348.0,60.2036,60.4559,60.1766,60.4199,34348.0
2021-02-03 12:55:00,67.04,67.2,67.01,67.13,30385.0,60.4109,60.5551,60.3838,60.492,30385.0
2021-02-03 13:00:00,67.15,67.15,67.03,67.06,18105.0,60.51,60.51,60.4019,60.4289,18105.0
2021-02-03 13:05:00,67.07,67.12,67.01,67.02,20614.0,60.4379,60.483,60.3838,60.3929,20614.0
2021-02-03 13:10:00,67.02,67.14,67.01,67.03,16823.0,60.3929,60.501,60.3838,60.4019,16823.0
2021-02-03 13:15:00,67.03,67.05,66.99,67.02,10274.0,60.4019,60.4199,60.3658,60.3929,10274.0
2021-02-03 13:20:00,67.01,67.01,66.93,66.95,8379.0,60.3838,60.3838,60.3118,60.3298,8379.0
2021-02-03 13:25:00,66.93,66.97,66.91,66.94,9053.0,60.3118,60.3478,60.2937,60.3208,9053.0
2021-02-03 13:30:00,66.93,66.98,66.89,66.91,4594.0,60.3118,60.3568,60.2757,60.2937,4594.0
2021-02-03 13:35:00,66.91,67.0,66.91,66.99,3276.0,60.2937,60.3748,60.2937,60.3658,3276.0
2021-02-03 13:40:00,67.0,67.08,66.99,67.06,20297.0,60.3748,60.4469,60.3658,60.4289,20297.0
2021-02-03 13:45:00,67.05,67.06,67.0,67.04,7578.0,60.4199,60.4289,60.3748,60.4109,7578.0
2021-02-03 13:50:00,67.03,67.08,67.01,67.03,35024.0,60.4019,60.4469,60.3838,60.4019,35024.0
2021-02-03 13:55:00,67.05,67.07,66.99,67.02,5638.0,60.4199,60.4379,60.3658,60.3929,5638.0
2021-02-03 14:00:00,67.05,67.06,66.86,66.89,17438.0,60.4199,60.4289,60.2487,60.2757,17438.0
2021-02-03 14:05:00,66.9,67.06,66.82,67.05,25011.0,60.2847,60.4289,60.2126,60.4199,25011.0
2021-02-03 14:10:00,67.04,67.07,66.97,66.98,14903.0,60.4109,60.4379,60.3478,60.3568,14903.0
2021-02-03 14:15:00,66.98,67.0,66.92,66.98,8612.0,60.3568,60.3748,60.3027,60.3568,8612.0
2021-02-03 14:20:00,66.98,67.03,66.96,66.96,9688.0,60.3568,60.4019,60.3388,60.3388,9688.0
2021-02-03 14:25:00,66.96,67.01,66.86,66.95,24383.0,60.3388,60.3838,60.2487,60.3298,24383.0
2021-02-03 14:30:00,66.98,67.0,66.93,66.95,9749.0,60.3568,60.3748,60.3118,60.3298,9749.0
2021-02-03 14:35:00,66.96,67.03,66.95,66.95,64928.0,60.3388,60.4019,60.3298,60.3298,64928.0
2021-02-03 14:40:00,66.96,67.02,66.83,66.91,21426.0,60.3388,60.3929,60.2216,60.2937,21426.0
2021-02-03 14:45:00,66.9,66.94,66.78,66.89,30768.0,60.2847,60.3208,60.1766,60.2757,30768.0
2021-02-03 14:50:00,66.89,66.92,66.75,66.76,15117.0,60.2757,60.3027,60.1496,60.1586,15117.0
2021-02-03 14:55:00,66.74,66.82,66.72,66.74,8061.0,60.1405,60.2126,60.1225,60.1405,8061.0
2021-02-03 15:00:00,66.72,66.76,66.62,66.63,19803.0,60.1225,60.1586,60.0324,60.0414,19803.0
2021-02-03 15:05:00,66.64,66.64,66.57,66.58,14031.0,60.0504,60.0504,59.9873,59.9964,14031.0
2021-02-03 15:10:00,66.57,66.79,66.55,66.78,11796.0,59.9873,60.1856,59.9693,60.1766,11796.0
2021-02-03 15:15:00,66.79,66.92,66.79,66.86,17383.0,60.1856,60.3027,60.1856,60.2487,17383.0
2021-02-03 15:20:00,66.84,66.92,66.81,66.92,13240.0,60.2307,60.3027,60.2036,60.3027,13240.0
2021-02-03 15:25:00,66.89,66.92,66.77,66.8,15772.0,60.2757,60.3027,60.1676,60.1946,15772.0
2021-02-03 15:30:00,66.78,66.84,66.6,66.84,25303.0,60.1766,60.2307,60.0144,60.2307,25303.0
2021-02-03 15:35:00,66.84,66.91,66.79,66.85,23190.0,60.2307,60.2937,60.1856,60.2397,23190.0
2021-02-03 15:40:00,66.85,66.99,66.85,66.91,20093.0,60.2397,60.3658,60.2397,60.2937,20093.0
2021-02-03 15:45:00,66.9,66.92,66.83,66.87,20660.0,60.2847,60.3027,60.2216,60.2577,20660.0
2021-02-03 15:50:00,66.86,66.86,66.66,66.67,55861.0,60.2487,60.2487,60.0684,60.0775,55861.0
2021-02-03 15:55:00,66.67,66.76,66.64,66.67,91952.0,60.0775,60.1586,60.0504,60.0775,91952.0
2021-02-04 09:30:00,66.72,67.0,66.28,66.35,33098.0,60.1225,60.3748,59.726,59.7891,33098.0
2021-02-04 09:35:00,66.34,66.48,66.19,66.37,12053.0,59.7801,59.9062,59.6449,59.8071,12053.0
2021-02-04 09:40:00,66.37,66.45,66.28,66.3,7440.0,59.8071,59.8792,59.726,59.744,7440.0
2021-02-04 09:45:00,66.24,66.34,66.13,66.22,13502.0,59.69,59.7801,59.5909,59.672,13502.0
2021-02-04 09:50:00,66.22,66.26,66.13,66.13,6300.0,59.672,59.708,59.5909,59.5909,6300.0
2021-02-04 09:55:00,66.14,66.28,65.99,66.28,10407.0,59.5999,59.726,59.4647,59.726,10407.0
2021-02-04 10:00:00,66.27,66.31,66.06,66.1,6606.0,59.717,59.7531,59.5278,59.5638,6606.0
2021-02-04 10:05:00,66.13,66.23,66.13,66.16,6228.0,59.5909,59.681,59.5909,59.6179,6228.0
2021-02-04 10:10:00,66.16,66.36,66.16,66.21,4415.0,59.6179,59.7981,59.6179,59.6629,4415.0
2021-02-04 10:15:00,66.22,66.29,66.18,66.25,7688.0,59.672,59.735,59.6359,59.699,7688.0
2021-02-04 10:20:00,66.27,66.43,66.24,66.36,9658.0,59.717,59.8612,59.69,59.7981,9658.0
2021-02-04 10:25:00,66.36,66.4,66.28,66.37,8000.0,59.7981,59.8342,59.726,59.8071,8000.0
2021-02-04 10:30:00,66.39,66.54,66.37,66.51,11553.0,59.8251,59.9603,59.8071,59.9333,11553.0
2021-02-04 10:35:00,66.5,66.55,66.45,66.55,3163.0,59.9243,59.9693,59.8792,59.9693,3163.0
2021-02-04 10:40:00,66.55,66.6,66.41,66.41,2960.0,59.9693,60.0144,59.8432,59.8432,2960.0
2021-02-04 10:45:00,66.44,66.47,66.4,66.44,3380.0,59.8702,59.8972,59.8342,59.8702,3380.0
2021-02-04 10:50:00,66.46,66.5,66.45,66.46,8300.0,59.8882,59.9243,59.8792,59.8882,8300.0
2021-02-04 10:55:00,66.46,66.56,66.45,66.53,21138.0,59.8882,59.9783,59.8792,59.9513,21138.0
2021-02-04 11:00:00,66.52,66.57,66.46,66.57,8755.0,59.9423,59.9873,59.8882,59.9873,8755.0
2021-02-04 11:05:00,66.57,66.57,66.46,66.49,6743.0,59.9873,59.9873,59.8882,59.9153,6743.0
2021-02-04 11:10:00,66.51,66.54,66.37,66.4,15935.0,59.9333,59.9603,59.8071,59.8342,15935.0
2021-02-04 11:15:00,66.41,66.41,66.24,66.27,3703.0,59.8432,59.8432,59.69,59.717,3703.0
2021-02-04 11:20:00,66.3,66.33,66.2,66.24,3536.0,59.744,59.7711,59.6539,59.69,3536.0
2021-02-04 11:25:00,66.28,66.33,66.28,66.33,3261.0,59.726,59.7711,59.726,59.7711,3261.0
2021-02-04 11:30:00,66.32,66.4,66.29,66.39,4230.0,59.7621,59.8342,59.735,59.8251,4230.0
2021-02-04 11:35:00,66.39,66.39,66.31,66.32,3993.0,59.8251,59.8251,59.7531,59.7621,3993.0
2021-02-04 11:40:00,66.31,66.35,66.3,66.35,400.0,59.7531,59.7891,59.744,59.7891,400.0
2021-02-04 11:45:00,66.34,66.44,66.3,66.44,2600.0,59.7801,59.8702,59.744,59.8702,2600.0
2021-02-04 11:50:00,66.44,66.44,66.31,66.31,2681.0,59.8702,59.8702,59.7531,59.7531,2681.0
2021-02-04 11:55:00,66.33,66.36,66.28,66.36,2800.0,59.7711,59.7981,59.726,59.7981,2800.0
2021-02-04 12:00:00,66.37,66.41,66.36,66.38,4353.0,59.8071,59.8432,59.7981,59.8161,4353.0
2021-02-04 12:05:00,66.35,66.4,66.32,66.4,700.0,59.7891,59.8342,59.7621,59.8342,700.0
2021-02-04 12:10:00,66.39,66.49,66.38,66.44,14879.0,59.8251,59.9153,59.8161,59.8702,14879.0
2021-02-04 12:15:00,66.42,66.42,66.32,66.34,3927.0,59.8522,59.8522,59.7621,59.7801,3927.0
2021-02-04 12:20:00,66.36,66.4,66.35,66.38,3910.0,59.7981,59.8342,59.7891,59.8161,3910.0
2021-02-04 12:25:00,66.39,66.46,66.35,66.46,2780.0,59.8251,59.8882,59.7891,59.8882,2780.0
2021-02-04 12:30:00,66.44,66.52,66.44,66.49,3386.0,59.8702,59.9423,59.8702,59.9153,3386.0
2021-02-04 12:35:00,66.48,66.56,66.48,66.54,5783.0,59.9062,59.9783,59.9062,59.9603,5783.0
2021-02-04 12:40:00,66.52,66.59,66.52,66.56,2998.0,59.9423,60.0054,59.9423,59.9783,2998.0
2021-02-04 12:45:00,66.58,66.65,66.56,66.64,4805.0,59.9964,60.0594,59.9783,60.0504,4805.0
2021-02-04 12:50:00,66.66,66.7,66.65,66.68,4762.0,60.0684,60.1045,60.0594,60.0865,4762.0
2021-02-04 12:55:00,66.67,66.67,66.54,66.54,3043.0,60.0775,60.0775,59.9603,59.9603,3043.0
2021-02-04 13:00:00,66.55,66.6,66.54,66.54,2100.0,59.9693,60.0144,59.9603,59.9603,2100.0
2021-02-04 13:05:00,66.56,66.58,66.52,66.53,2438.0,59.9783,59.9964,59.9423,59.9513,2438.0
2021-02-04 13:10:00,66.54,66.62,66.52,66.61,3080.0,59.9603,60.0324,59.9423,60.0234,3080.0
2021-02-04 13:15:00,66.62,66.64,66.6,66.6,2531.0,60.0324,60.0504,60.0144,60.0144,2531.0
2021-02-04 13:20:00,66.58,66.6,66.56,66.6,3518.0,59.9964,60.0144,59.9783,60.0144,3518.0
2021-02-04 13:25:00,66.62,66.63,66.59,66.62,3098.0,60.0324,60.0414,60.0054,60.0324,3098.0
2021-02-04 13:30:00,66.66,66.74,66.66,66.73,2904.0,60.0684,60.1405,60.0684,60.1315,2904.0
2021-02-04 13:35:00,66.73,66.75,66.72,66.73,4045.0,60.1315,60.1496,60.1225,60.1315,4045.0
2021-02-04 13:40:00,66.7,66.74,66.64,66.66,2796.0,60.1045,60.1405,60.0504,60.0684,2796.0
2021-02-04 13:45:00,66.65,66.7,66.63,66.65,5044.0,60.0594,60.1045,60.0414,60.0594,5044.0
2021-02-04 13:50:00,66.65,66.65,66.57,66.57,2400.0,60.0594,60.0594,59.9873,59.9873,2400.0
2021-02-04 13:55:00,66.56,66.57,66.43,66.47,6260.0,59.9783,59.9873,59.8612,59.8972,6260.0
2021-02-04 14:00:00,66.48,66.58,66.47,66.55,4806.0,59.9062,59.9964,59.8972,59.9693,4806.0
2021-02-04 14:05:00,66.56,66.56,66.49,66.5,2602.0,59.9783,59.9783,59.9153,59.9243,2602.0
2021-02-04 14:10:00,66.49,66.53,66.49,66.51,1756.0,59.9153,59.9513,59.9153,59.9333,1756.0
2021-02-04 14:15:00,66.49,66.57,66.47,66.57,4387.0,59.9153,59.9873,59.8972,59.9873,4387.0
2021-02-04 14:20:00,66.56,66.58,66.52,66.54,2629.0,59.9783,59.9964,59.9423,59.9603,2629.0
2021-02-04 14:25:00,66.56,66.58,66.55,66.58,2392.0,59.9783,59.9964,59.9693,59.9964,2392.0
2021-02-04 14:30:00,66.6,66.64,66.59,66.61,3940.0,60.0144,60.0504,60.0054,60.0234,3940.0
2021-02-04 14:35:00,66.61,66.65,66.6,66.64,4219.0,60.0234,60.0594,60.0144,60.0504,4219.0
2021-02-04 14:40:00,66.64,66.64,66.54,66.62,19001.0,60.0504,60.0504,59.9603,60.0324,19001.0
2021-02-04 14:45:00,66.63,66.71,66.63,66.67,7627.0,60.0414,60.1135,60.0414,60.0775,7627.0
2021-02-04 14:50:00,66.69,66.69,66.63,66.63,2974.0,60.0955,60.0955,60.0414,60.0414,2974.0
2021-02-04 14:55:00,66.64,66.76,66.64,66.73,7076.0,60.0504,60.1586,60.0504,60.1315,7076.0
2021-02-04 15:00:00,66.74,66.74,66.65,66.68,3815.0,60.1405,60.1405,60.0594,60.0865,3815.0
2021-02-04 15:05:00,66.67,66.76,66.67,66.76,3500.0,60.0775,60.1586,60.0775,60.1586,3500.0
2021-02-04 15:10:00,66.76,66.76,66.69,66.7,4669.0,60.1586,60.1586,60.0955,60.1045,4669.0
2021-02-04 15:15:00,66.72,66.73,66.65,66.66,5518.0,60.1225,60.1315,60.0594,60.0684,5518.0
2021-02-04 15:20:00,66.66,66.67,66.6,66.6,5973.0,60.0684,60.0775,60.0144,60.0144,5973.0
2021-02-04 15:25:00,66.6,66.61,66.57,66.57,8654.0,60.0144,60.0234,59.9873,59.9873,8654.0
2021-02-04 15:30:00,66.58,66.7,66.57,66.63,11985.0,59.9964,60.1045,59.9873,60.0414,11985.0
2021-02-04 15:35:00,66.64,66.71,66.63,66.66,14780.0,60.0504,60.1135,60.0414,60.0684,14780.0
2021-02-04 15:40:00,66.67,66.76,66.65,66.68,9120.0,60.0775,60.1586,60.0594,60.0865,9120.0
2021-02-04 15:45:00,66.69,66.72,66.63,66.7,12204.0,60.0955,60.1225,60.0414,60.1045,12204.0
2021-02-04 15:50:00,66.68,66.77,66.63,66.76,26084.0,60.0865,60.1676,60.0414,60.1586,26084.0
2021-02-04 15:55:00,66.77,66.91,66.73,66.91,54632.0,60.1676,60.2937,60.1315,60.2937,54632.0
2021-02-05 09:30:00,67.24,67.58,66.65,67.26,34656.0,60.5911,60.8975,60.0594,60.6091,34656.0
2021-02-05 09:35:00,67.25,67.54,67.12,67.42,9474.0,60.6001,60.8614,60.483,60.7533,9474.0
2021-02-05 09:40:00,67.41,67.43,67.28,67.35,4547.0,60.7443,60.7623,60.6271,60.6902,4547.0
2021-02-05 09:45:00,67.36,67.66,67.35,67.6,11946.0,60.6992,60.9696,60.6902,60.9155,11946.0
2021-02-05 09:50:00,67.66,67.75,67.6,67.69,6426.0,60.9696,61.0507,60.9155,60.9966,6426.0
2021-02-05 09:55:00,67.67,67.67,67.24,67.36,11156.0,60.9786,60.9786,60.5911,60.6992,11156.0
2021-02-05 10:00:00,67.37,67.51,67.24,67.51,4518.0,60.7082,60.8344,60.5911,60.8344,4518.0
2021-02-05 10:05:00,67.59,67.68,67.5,67.59,4298.0,60.9065,60.9876,60.8254,60.9065,4298.0
2021-02-05 10:10:00,67.63,67.7,67.49,67.58,7495.0,60.9425,61.0056,60.8164,60.8975,7495.0
2021-02-05 10:15:00,67.58,67.59,67.49,67.59,10310.0,60.8975,60.9065,60.8164,60.9065,10310.0
2021-02-05 10:20:00,67.53,67.67,67.53,67.62,5145.0,60.8524,60.9786,60.8524,60.9335,5145.0
2021-02-05 10:25:00,67.6,67.77,67.58,67.74,33596.0,60.9155,61.0687,60.8975,61.0417,33596.0
2021-02-05 10:30:00,67.74,67.85,67.73,67.85,11677.0,61.0417,61.1408,61.0326,61.1408,11677.0
2021-02-05 10:35:00,67.85,67.88,67.73,67.77,7827.0,61.1408,61.1678,61.0326,61.0687,7827.0
2021-02-05 10:40:00,67.79,67.79,67.5,67.55,6257.0,61.0867,61.0867,60.8254,60.8704,6257.0
2021-02-05 10:45:00,67.56,67.62,67.49,67.6,3687.0,60.8795,60.9335,60.8164,60.9155,3687.0
2021-02-05 10:50:00,67.56,67.59,67.47,67.51,12493.0,60.8795,60.9065,60.7984,60.8344,12493.0
2021-02-05 10:55:00,67.51,67.58,67.46,67.53,8576.0,60.8344,60.8975,60.7893,60.8524,8576.0
2021-02-05 11:00:00,67.54,67.63,67.52,67.52,3206.0,60.8614,60.9425,60.8434,60.8434,3206.0
2021-02-05 11:05:00,67.41,67.44,67.32,67.32,5347.0,60.7443,60.7713,60.6632,60.6632,5347.0
2021-02-05 11:10:00,67.32,67.32,67.16,67.16,3080.0,60.6632,60.6632,60.519,60.519,3080.0
2021-02-05 11:15:00,67.17,67.18,67.1,67.18,5640.0,60.528,60.537,60.4649,60.537,5640.0
2021-02-05 11:20:00,67.14,67.14,67.0,67.02,8383.0,60.501,60.501,60.3748,60.3929,8383.0
2021-02-05 11:25:00,67.03,67.05,66.97,67.05,7841.0,60.4019,60.4199,60.3478,60.4199,7841.0
2021-02-05 11:30:00,67.01,67.05,66.96,67.02,6068.0,60.3838,60.4199,60.3388,60.3929,6068.0
2021-02-05 11:35:00,67.02,67.04,66.71,66.71,10368.0,60.3929,60.4109,60.1135,60.1135,10368.0
2021-02-05 11:40:00,66.73,66.77,66.64,66.74,14806.0,60.1315,60.1676,60.0504,60.1405,14806.0
2021-02-05 11:45:00,66.76,66.92,66.74,66.92,4261.0,60.1586,60.3027,60.1405,60.3027,4261.0
2021-02-05 11:50:00,66.91,66.94,66.88,66.93,4107.0,60.2937,60.3208,60.2667,60.3118,4107.0
2021-02-05 11:55:00,66.93,66.93,66.86,66.87,3700.0,60.3118,60.3118,60.2487,60.2577,3700.0
2021-02-05 12:00:00,66.87,66.99,66.83,66.94,5369.0,60.2577,60.3658,60.2216,60.3208,5369.0
2021-02-05 12:05:00,66.94,67.09,66.94,67.07,3370.0,60.3208,60.4559,60.3208,60.4379,3370.0
2021-02-05 12:10:00,67.06,67.15,67.06,67.1,3794.0,60.4289,60.51,60.4289,60.4649,3794.0
2021-02-05 12:15:00,67.1,67.32,67.07,67.31,3079.0,60.4649,60.6632,60.4379,60.6542,3079.0
2021-02-05 12:20:00,67.32,67.38,67.27,67.31,7232.0,60.6632,60.7173,60.6181,60.6542,7232.0
2021-02-05 12:25:00,67.31,67.4,67.28,67.28,4211.0,60.6542,60.7353,60.6271,60.6271,4211.0
2021-02-05 12:30:00,67.28,67.28,67.22,67.25,3261.0,60.6271,60.6271,60.5731,60.6001,3261.0
2021-02-05 12:35:00,67.21,67.24,67.19,67.19,2212.0,60.5641,60.5911,60.546,60.546,2212.0
2021-02-05 12:40:00,67.22,67.26,67.21,67.22,2368.0,60.5731,60.6091,60.5641,60.5731,2368.0
2021-02-05 12:45:00,67.24,67.28,67.19,67.28,1485.0,60.5911,60.6271,60.546,60.6271,1485.0
2021-02-05 12:50:00,67.26,67.27,67.19,67.19,3585.0,60.6091,60.6181,60.546,60.546,3585.0
2021-02-05 12:55:00,67.2,67.25,67.19,67.23,1680.0,60.5551,60.6001,60.546,60.5821,1680.0
2021-02-05 13:00:00,67.23,67.25,67.12,67.14,2881.0,60.5821,60.6001,60.483,60.501,2881.0
2021-02-05 13:05:00,67.14,67.14,67.08,67.12,1816.0,60.501,60.501,60.4469,60.483,1816.0
2021-02-05 13:10:00,67.12,67.13,67.08,67.12,3831.0,60.483,60.492,60.4469,60.483,3831.0
2021-02-05 13:15:00,67.1,67.17,67.05,67.17,4158.0,60.4649,60.528,60.4199,60.528,4158.0
2021-02-05 13:20:00,67.17,67.17,67.09,67.09,3449.0,60.528,60.528,60.4559,60.4559,3449.0
2021-02-05 13:25:00,67.08,67.12,67.04,67.05,2429.0,60.4469,60.483,60.4109,60.4199,2429.0
2021-02-05 13:30:00,67.06,67.1,67.04,67.09,2584.0,60.4289,60.4649,60.4109,60.4559,2584.0
2021-02-05 13:35:00,67.08,67.17,67.08,67.15,4565.0,60.4469,60.528,60.4469,60.51,4565.0
2021-02-05 13:40:00,67.13,67.13,67.08,67.11,2127.0,60.492,60.492,60.4469,60.474,2127.0
2021-02-05 13:45:00,67.11,67.14,67.07,67.07,2542.0,60.474,60.501,60.4379,60.4379,2542.0
2021-02-05 13:50:00,67.05,67.07,66.98,66.98,1300.0,60.4199,60.4379,60.3568,60.3568,1300.0
2021-02-05 13:55:00,67.0,67.0,66.95,66.96,3759.0,60.3748,60.3748,60.3298,60.3388,3759.0
2021-02-05 14:00:00,66.95,66.97,66.88,66.96,3437.0,60.3298,60.3478,60.2667,60.3388,3437.0
2021-02-05 14:05:00,66.96,67.2,66.96,67.2,20411.0,60.3388,60.5551,60.3388,60.5551,20411.0
2021-02-05 14:10:00,67.23,67.52,67.15,67.48,147757.0,60.5821,60.8434,60.51,60.8074,147757.0
2021-02-05 14:15:00,67.51,67.53,67.29,67.29,10124.0,60.8344,60.8524,60.6362,60.6362,10124.0
2021-02-05 14:20:00,67.27,67.33,67.24,67.26,6938.0,60.6181,60.6722,60.5911,60.6091,6938.0
2021-02-05 14:25:00,67.21,67.23,67.12,67.12,2991.0,60.5641,60.5821,60.483,60.483,2991.0
2021-02-05 14:30:00,67.16,67.26,67.16,67.25,6247.0,60.519,60.6091,60.519,60.6001,6247.0
2021-02-05 14:35:00,67.27,67.3,67.16,67.16,12257.0,60.6181,60.6452,60.519,60.519,12257.0
2021-02-05 14:40:00,67.19,67.27,67.19,67.23,7738.0,60.546,60.6181,60.546,60.5821,7738.0
2021-02-05 14:45:00,67.22,67.37,67.2,67.27,12545.0,60.5731,60.7082,60.5551,60.6181,12545.0
2021-02-05 14:50:00,67.23,67.3,67.23,67.24,8634.0,60.5821,60.6452,60.5821,60.5911,8634.0
2021-02-05 14:55:00,67.24,67.35,67.21,67.32,7092.0,60.5911,60.6902,60.5641,60.6632,7092.0
2021-02-05 15:00:00,67.33,67.37,67.3,67.31,6017.0,60.6722,60.7082,60.6452,60.6542,6017.0
2021-02-05 15:05:00,67.31,67.34,67.29,67.31,4608.0,60.6542,60.6812,60.6362,60.6542,4608.0
2021-02-05 15:10:00,67.32,67.36,67.25,67.26,6850.0,60.6632,60.6992,60.6001,60.6091,6850.0
2021-02-05 15:15:00,67.27,67.32,67.22,67.3,7228.0,60.6181,60.6632,60.5731,60.6452,7228.0
2021-02-05 15:20:00,67.28,67.34,67.24,67.33,6653.0,60.6271,60.6812,60.5911,60.6722,6653.0
2021-02-05 15:25:00,67.33,67.34,67.24,67.24,8626.0,60.6722,60.6812,60.5911,60.5911,8626.0
2021-02-05 15:30:00,67.26,67.42,67.25,67.41,7725.0,60.6091,60.7533,60.6001,60.7443,7725.0
2021-02-05 15:35:00,67.41,67.47,67.36,67.39,9487.0,60.7443,60.7984,60.6992,60.7263,9487.0
2021-02-05 15:40:00,67.37,67.42,67.35,67.38,8052.0,60.7082,60.7533,60.6902,60.7173,8052.0
2021-02-05 15:45:00,67.39,67.43,67.3,67.34,13117.0,60.7263,60.7623,60.6452,60.6812,13117.0
2021-02-05 15:50:00,67.32,67.39,67.2,67.32,22857.0,60.6632,60.7263,60.5551,60.6632,22857.0
2021-02-05 15:55:00,67.32,67.39,67.27,67.38,43803.0,60.6632,60.7263,60.6181,60.7173,43803.0
2021-02-08 09:30:00,67.66,68.46,67.66,68.4,43220.0,60.9696,61.6905,60.9696,61.6364,43220.0
2021-02-08 09:35:00,68.4,68.42,67.97,68.14,9498.0,61.6364,61.6544,61.2489,61.4021,9498.0
2021-02-08 09:40:00,68.11,68.27,68.0,68.26,31578.0,61.3751,61.5192,61.2759,61.5102,31578.0
2021-02-08 09:45:00,68.28,68.41,68.23,68.23,5577.0,61.5283,61.6454,61.4832,61.4832,5577.0
2021-02-08 09:50:00,68.31,68.36,68.26,68.36,5602.0,61.5553,61.6003,61.5102,61.6003,5602.0
2021-02-08 09:55:00,68.37,68.44,68.31,68.34,8714.0,61.6094,61.6724,61.5553,61.5823,8714.0
2021-02-08 10:00:00,68.37,68.63,68.35,68.51,12128.0,61.6094,61.8437,61.5913,61.7355,12128.0
2021-02-08 10:05:00,68.55,68.62,68.52,68.54,3994.0,61.7716,61.8346,61.7445,61.7625,3994.0
2021-02-08 10:10:00,68.56,68.6,68.5,68.6,2436.0,61.7806,61.8166,61.7265,61.8166,2436.0
2021-02-08 10:15:00,68.66,68.8,68.62,68.79,7544.0,61.8707,61.9968,61.8346,61.9878,7544.0
2021-02-08 10:20:00,68.8,68.8,68.62,68.62,3662.0,61.9968,61.9968,61.8346,61.8346,3662.0
2021-02-08 10:25:00,68.59,68.68,68.48,68.59,2806.0,61.8076,61.8887,61.7085,61.8076,2806.0
2021-02-08 10:30:00,68.67,68.69,68.64,68.68,2508.0,61.8797,61.8977,61.8527,61.8887,2508.0
2021-02-08 10:35:00,68.6,68.61,68.55,68.58,3656.0,61.8166,61.8256,61.7716,61.7986,3656.0
2021-02-08 10:40:00,68.55,68.71,68.55,68.71,3552.0,61.7716,61.9157,61.7716,61.9157,3552.0
2021-02-08 10:45:00,68.72,68.86,68.68,68.8,7958.0,61.9248,62.0509,61.8887,61.9968,7958.0
2021-02-08 10:50:00,68.78,68.8,68.62,68.62,5531.0,61.9788,61.9968,61.8346,61.8346,5531.0
2021-02-08 10:55:00,68.6,68.63,68.48,68.53,12061.0,61.8166,61.8437,61.7085,61.7535,12061.0
2021-02-08 11:00:00,68.57,68.67,68.57,68.67,1886.0,61.7896,61.8797,61.7896,61.8797,1886.0
2021-02-08 11:05:00,68.69,68.8,68.69,68.73,2384.0,61.8977,61.9968,61.8977,61.9338,2384.0
2021-02-08 11:10:00,68.79,68.8,68.7,68.7,2185.0,61.9878,61.9968,61.9067,61.9067,2185.0
2021-02-08 11:15:00,68.67,68.82,68.65,68.8,5440.0,61.8797,62.0149,61.8617,61.9968,5440.0
2021-02-08 11:20:00,68.79,68.86,68.76,68.84,5237.0,61.9878,62.0509,61.9608,62.0329,5237.0
2021-02-08 11:25:00,68.82,68.82,68.77,68.78,2827.0,62.0149,62.0149,61.9698,61.9788,2827.0
2021-02-08 11:30:00,68.81,68.83,68.72,68.72,2640.0,62.0059,62.0239,61.9248,61.9248,2640.0
2021-02-08 11:35:00,68.76,68.88,68.75,68.84,4321.0,61.9608,62.0689,61.9518,62.0329,4321.0
2021-02-08 11:40:00,68.8,68.92,68.8,68.88,1849.0,61.9968,62.105,61.9968,62.0689,1849.0
2021-02-08 11:45:00,68.91,69.05,68.9,69.03,4812.0,62.096,62.2221,62.087,62.2041,4812.0
2021-02-08 11:50:00,69.02,69.03,68.97,69.02,3509.0,62.1951,62.2041,62.15,62.1951,3509.0
2021-02-08 11:55:00,69.07,69.16,69.06,69.09,4775.0,62.2401,62.3212,62.2311,62.2582,4775.0
2021-02-08 12:00:00,69.1,69.13,69.08,69.09,4570.0,62.2672,62.2942,62.2492,62.2582,4570.0
2021-02-08 12:05:00,69.11,69.16,69.11,69.14,4244.0,62.2762,62.3212,62.2762,62.3032,4244.0
2021-02-08 12:10:00,69.14,69.21,69.13,69.17,5058.0,62.3032,62.3663,62.2942,62.3303,5058.0
2021-02-08 12:15:00,69.16,69.25,69.15,69.18,7700.0,62.3212,62.4023,62.3122,62.3393,7700.0
2021-02-08 12:20:00,69.19,69.28,69.16,69.28,7641.0,62.3483,62.4294,62.3212,62.4294,7641.0
2021-02-08 12:25:00,69.25,69.33,69.25,69.29,12546.0,62.4023,62.4744,62.4023,62.4384,12546.0
2021-02-08 12:30:00,69.29,69.41,69.22,69.35,16335.0,62.4384,62.5465,62.3753,62.4925,16335.0
2021-02-08 12:35:00,69.37,69.46,69.35,69.46,4750.0,62.5105,62.5916,62.4925,62.5916,4750.0
2021-02-08 12:40:00,69.44,69.47,69.35,69.44,9309.0,62.5736,62.6006,62.4925,62.5736,9309.0
2021-02-08 12:45:00,69.45,69.46,69.38,69.39,6479.0,62.5826,62.5916,62.5195,62.5285,6479.0
2021-02-08 12:50:00,69.36,69.36,69.2,69.23,7624.0,62.5015,62.5015,62.3573,62.3843,7624.0
2021-02-08 12:55:00,69.22,69.26,69.18,69.23,3183.0,62.3753,62.4114,62.3393,62.3843,3183.0
2021-02-08 13:00:00,69.22,69.22,69.12,69.13,3834.0,62.3753,62.3753,62.2852,62.2942,3834.0
2021-02-08 13:05:00,69.13,69.2,69.1,69.18,3480.0,62.2942,62.3573,62.2672,62.3393,3480.0
2021-02-08 13:10:00,69.19,69.26,69.19,69.25,4164.0,62.3483,62.4114,62.3483,62.4023,4164.0
2021-02-08 13:15:00,69.27,69.34,69.27,69.32,7962.0,62.4204,62.4834,62.4204,62.4654,7962.0
2021-02-08 13:20:00,69.3,69.31,69.21,69.31,6885.0,62.4474,62.4564,62.3663,62.4564,6885.0
2021-02-08 13:25:00,69.35,69.39,69.3,69.38,3825.0,62.4925,62.5285,62.4474,62.5195,3825.0
2021-02-08 13:30:00,69.38,69.42,69.37,69.4,2870.0,62.5195,62.5555,62.5105,62.5375,2870.0
2021-02-08 13:35:00,69.39,69.41,69.35,69.35,3272.0,62.5285,62.5465,62.4925,62.4925,3272.0
2021-02-08 13:40:00,69.37,69.49,69.37,69.49,3659.0,62.5105,62.6186,62.5105,62.6186,3659.0
2021-02-08 13:45:00,69.48,69.51,69.43,69.51,8116.0,62.6096,62.6366,62.5645,62.6366,8116.0
2021-02-08 13:50:00,69.51,69.64,69.5,69.56,11378.0,62.6366,62.7538,62.6276,62.6817,11378.0
2021-02-08 13:55:00,69.54,69.63,69.54,69.6,6357.0,62.6637,62.7448,62.6637,62.7177,6357.0
2021-02-08 14:00:00,69.6,69.65,69.56,69.57,8847.0,62.7177,62.7628,62.6817,62.6907,8847.0
2021-02-08 14:05:00,69.58,69.65,69.55,69.62,3989.0,62.6997,62.7628,62.6727,62.7358,3989.0
2021-02-08 14:10:00,69.61,69.63,69.56,69.56,5057.0,62.7267,62.7448,62.6817,62.6817,5057.0
2021-02-08 14:15:00,69.59,69.67,69.57,69.65,16146.0,62.7087,62.7808,62.6907,62.7628,16146.0
2021-02-08 14:20:00,69.67,69.69,69.64,69.65,9449.0,62.7808,62.7988,62.7538,62.7628,9449.0
2021-02-08 14:25:00,69.62,69.62,69.49,69.49,6668.0,62.7358,62.7358,62.6186,62.6186,6668.0
2021-02-08 14:30:00,69.49,69.51,69.44,69.44,3165.0,62.6186,62.6366,62.5736,62.5736,3165.0
2021-02-08 14:35:00,69.44,69.51,69.4,69.48,2761.0,62.5736,62.6366,62.5375,62.6096,2761.0
2021-02-08 14:40:00,69.48,69.54,69.44,69.54,2826.0,62.6096,62.6637,62.5736,62.6637,2826.0
2021-02-08 14:45:00,69.55,69.61,69.54,69.6,2093.0,62.6727,62.7267,62.6637,62.7177,2093.0
2021-02-08 14:50:00,69.62,69.67,69.59,69.59,4711.0,62.7358,62.7808,62.7087,62.7087,4711.0
2021-02-08 14:55:00,69.58,69.63,69.5,69.54,5185.0,62.6997,62.7448,62.6276,62.6637,5185.0
2021-02-08 15:00:00,69.55,69.58,69.54,69.56,4380.0,62.6727,62.6997,62.6637,62.6817,4380.0
2021-02-08 15:05:00,69.57,69.57,69.49,69.51,2913.0,62.6907,62.6907,62.6186,62.6366,2913.0
2021-02-08 15:10:00,69.51,69.52,69.46,69.52,6331.0,62.6366,62.6456,62.5916,62.6456,6331.0
2021-02-08 15:15:00,69.5,69.55,69.49,69.52,5110.0,62.6276,62.6727,62.6186,62.6456,5110.0
2021-02-08 15:20:00,69.51,69.6,69.5,69.53,6325.0,62.6366,62.7177,62.6276,62.6547,6325.0
2021-02-08 15:25:00,69.52,69.56,69.51,69.53,8920.0,62.6456,62.6817,62.6366,62.6547,8920.0
2021-02-08 15:30:00,69.52,69.62,69.52,69.59,7385.0,62.6456,62.7358,62.6456,62.7087,7385.0
2021-02-08 15:35:00,69.6,69.61,69.45,69.51,11482.0,62.7177,62.7267,62.5826,62.6366,11482.0
2021-02-08 15:40:00,69.49,69.61,69.49,69.61,21044.0,62.6186,62.7267,62.6186,62.7267,21044.0
2021-02-08 15:45:00,69.61,69.63,69.57,69.63,13875.0,62.7267,62.7448,62.6907,62.7448,13875.0
2021-02-08 15:50:00,69.62,69.75,69.62,69.7,43936.0,62.7358,62.8529,62.7358,62.8078,43936.0
2021-02-08 15:55:00,69.68,69.75,69.65,69.68,74884.0,62.7898,62.8529,62.7628,62.7898,74884.0
2021-02-09 09:30:00,69.87,69.92,69.5,69.59,22151.0,62.961,63.0061,62.6276,62.7087,22151.0
2021-02-09 09:35:00,69.57,70.16,69.57,70.04,34187.0,62.6907,63.2224,62.6907,63.1142,34187.0
2021-02-09 09:40:00,70.02,70.05,69.65,69.66,4739.0,63.0962,63.1232,62.7628,62.7718,4739.0
2021-02-09 09:45:00,69.62,69.82,69.58,69.78,7251.0,62.7358,62.916,62.6997,62.8799,7251.0
2021-02-09 09:50:00,69.77,69.8,69.7,69.72,6373.0,62.8709,62.898,62.8078,62.8259,6373.0
2021-02-09 09:55:00,69.69,69.69,69.45,69.49,7771.0,62.7988,62.7988,62.5826,62.6186,7771.0
2021-02-09 10:00:00,69.51,69.61,69.15,69.19,9088.0,62.6366,62.7267,62.3122,62.3483,9088.0
2021-02-09 10:05:00,69.15,69.32,69.13,69.32,5500.0,62.3122,62.4654,62.2942,62.4654,5500.0
2021-02-09 10:10:00,69.32,69.34,69.23,69.25,7704.0,62.4654,62.4834,62.3843,62.4023,7704.0
2021-02-09 10:15:00,69.29,69.29,69.15,69.16,7090.0,62.4384,62.4384,62.3122,62.3212,7090.0
2021-02-09 10:20:00,69.16,69.32,69.15,69.31,5403.0,62.3212,62.4654,62.3122,62.4564,5403.0
2021-02-09 10:25:00,69.32,69.56,69.32,69.52,13112.0,62.4654,62.6817,62.4654,62.6456,13112.0
2021-02-09 10:30:00,69.54,69.61,69.48,69.49,4987.0,62.6637,62.7267,62.6096,62.6186,4987.0
2021-02-09 10:35:00,69.49,69.68,69.49,69.66,2564.0,62.6186,62.7898,62.6186,62.7718,2564.0
2021-02-09 10:40:00,69.7,69.81,69.69,69.78,4784.0,62.8078,62.907,62.7988,62.8799,4784.0
2021-02-09 10:45:00,69.75,69.76,69.65,69.7,3218.0,62.8529,62.8619,62.7628,62.8078,3218.0
2021-02-09 10:50:00,69.65,69.65,69.59,69.64,3577.0,62.7628,62.7628,62.7087,62.7538,3577.0
2021-02-09 10:55:00,69.64,69.7,69.59,69.63,4533.0,62.7538,62.8078,62.7087,62.7448,4533.0
2021-02-09 11:00:00,69.62,69.65,69.33,69.37,11478.0,62.7358,62.7628,62.4744,62.5105,11478.0
2021-02-09 11:05:00,69.34,69.5,69.34,69.49,4300.0,62.4834,62.6276,62.4834,62.6186,4300.0
2021-02-09 11:10:00,69.48,69.49,69.18,69.27,20085.0,62.6096,62.6186,62.3393,62.4204,20085.0
2021-02-09 11:15:00,69.28,69.31,69.19,69.29,9310.0,62.4294,62.4564,62.3483,62.4384,9310.0
2021-02-09 11:20:00,69.33,69.34,69.23,69.29,9986.0,62.4744,62.4834,62.3843,62.4384,9986.0
2021-02-09 11:25:00,69.28,69.39,69.24,69.37,33531.0,62.4294,62.5285,62.3933,62.5105,33531.0
2021-02-09 11:30:00,69.38,69.58,69.38,69.58,5921.0,62.5195,62.6997,62.5195,62.6997,5921.0
2021-02-09 11:35:00,69.59,69.7,69.57,69.68,5256.0,62.7087,62.8078,62.6907,62.7898,5256.0
2021-02-09 11:40:00,69.64,69.75,69.63,69.75,4741.0,62.7538,62.8529,62.7448,62.8529,4741.0
2021-02-09 11:45:00,69.76,69.84,69.68,69.68,6745.0,62.8619,62.934,62.7898,62.7898,6745.0
2021-02-09 11:50:00,69.68,69.73,69.63,69.67,3856.0,62.7898,62.8349,62.7448,62.7808,3856.0
2021-02-09 11:55:00,69.66,69.76,69.66,69.73,3454.0,62.7718,62.8619,62.7718,62.8349,3454.0
2021-02-09 12:00:00,69.73,69.79,69.71,69.78,4114.0,62.8349,62.8889,62.8169,62.8799,4114.0
2021-02-09 12:05:00,69.8,69.85,69.79,69.81,3804.0,62.898,62.943,62.8889,62.907,3804.0
2021-02-09 12:10:00,69.85,69.94,69.85,69.9,3354.0,62.943,63.0241,62.943,62.9881,3354.0
2021-02-09 12:15:00,69.91,69.97,69.88,69.93,5540.0,62.9971,63.0511,62.97,63.0151,5540.0
2021-02-09 12:20:00,69.9,69.91,69.86,69.89,2588.0,62.9881,62.9971,62.952,62.9791,2588.0
2021-02-09 12:25:00,69.9,69.93,69.86,69.88,2790.0,62.9881,63.0151,62.952,62.97,2790.0
2021-02-09 12:30:00,69.89,69.91,69.83,69.83,3503.0,62.9791,62.9971,62.925,62.925,3503.0
2021-02-09 12:35:00,69.81,69.98,69.81,69.98,2900.0,62.907,63.0602,62.907,63.0602,2900.0
2021-02-09 12:40:00,69.96,69.96,69.86,69.87,6802.0,63.0421,63.0421,62.952,62.961,6802.0
2021-02-09 12:45:00,69.87,69.9,69.87,69.88,3291.0,62.961,62.9881,62.961,62.97,3291.0
2021-02-09 12:50:00,69.86,69.91,69.86,69.89,2744.0,62.952,62.9971,62.952,62.9791,2744.0
2021-02-09 12:55:00,69.88,69.89,69.82,69.82,3219.0,62.97,62.9791,62.916,62.916,3219.0
2021-02-09 13:00:00,69.78,69.81,69.77,69.8,3908.0,62.8799,62.907,62.8709,62.898,3908.0
2021-02-09 13:05:00,69.81,69.88,69.8,69.88,1908.0,62.907,62.97,62.898,62.97,1908.0
2021-02-09 13:10:00,69.87,69.9,69.84,69.87,3000.0,62.961,62.9881,62.934,62.961,3000.0
2021-02-09 13:15:00,69.92,69.92,69.83,69.86,2700.0,63.0061,63.0061,62.925,62.952,2700.0
2021-02-09 13:20:00,69.85,69.86,69.8,69.8,2110.0,62.943,62.952,62.898,62.898,2110.0
2021-02-09 13:25:00,69.83,69.88,69.83,69.88,3439.0,62.925,62.97,62.925,62.97,3439.0
2021-02-09 13:30:00,69.91,69.92,69.77,69.77,4357.0,62.9971,63.0061,62.8709,62.8709,4357.0
2021-02-09 13:35:00,69.77,69.87,69.77,69.87,2610.0,62.8709,62.961,62.8709,62.961,2610.0
2021-02-09 13:40:00,69.9,69.93,69.86,69.89,2745.0,62.9881,63.0151,62.952,62.9791,2745.0
2021-02-09 13:45:00,69.87,69.88,69.85,69.86,1973.0,62.961,62.97,62.943,62.952,1973.0
2021-02-09 13:50:00,69.87,69.9,69.85,69.86,2294.0,62.961,62.9881,62.943,62.952,2294.0
2021-02-09 13:55:00,69.87,69.87,69.82,69.82,2454.0,62.961,62.961,62.916,62.916,2454.0
2021-02-09 14:00:00,69.86,69.86,69.79,69.79,2204.0,62.952,62.952,62.8889,62.8889,2204.0
2021-02-09 14:05:00,69.79,69.89,69.79,69.89,4060.0,62.8889,62.9791,62.8889,62.9791,4060.0
2021-02-09 14:10:00,69.89,69.93,69.86,69.93,2318.0,62.9791,63.0151,62.952,63.0151,2318.0
2021-02-09 14:15:00,69.94,69.94,69.89,69.93,3170.0,63.0241,63.0241,62.9791,63.0151,3170.0
2021-02-09 14:20:00,69.92,69.93,69.91,69.92,3061.0,63.0061,63.0151,62.9971,63.0061,3061.0
2021-02-09 14:25:00,69.92,69.92,69.9,69.9,2597.0,63.0061,63.0061,62.9881,62.9881,2597.0
2021-02-09 14:30:00,69.91,69.99,69.91,69.99,4375.0,62.9971,63.0692,62.9971,63.0692,4375.0
2021-02-09 14:35:00,69.99,70.12,69.99,70.05,13168.0,63.0692,63.1863,63.0692,63.1232,13168.0
2021-02-09 14:40:00,70.06,70.14,70.05,70.09,7692.0,63.1322,63.2043,63.1232,63.1593,7692.0
2021-02-09 14:45:00,70.09,70.17,70.09,70.17,4500.0,63.1593,63.2314,63.1593,63.2314,4500.0
2021-02-09 14:50:00,70.2,70.2,70.13,70.16,5543.0,63.2584,63.2584,63.1953,63.2224,5543.0
2021-02-09 14:55:00,70.17,70.22,70.14,70.22,4379.0,63.2314,63.2764,63.2043,63.2764,4379.0
2021-02-09 15:00:00,70.25,70.28,70.15,70.2,6811.0,63.3035,63.3305,63.2133,63.2584,6811.0
2021-02-09 15:05:00,70.2,70.21,70.15,70.2,5784.0,63.2584,63.2674,63.2133,63.2584,5784.0
2021-02-09 15:10:00,70.19,70.27,70.18,70.26,7542.0,63.2494,63.3215,63.2404,63.3125,7542.0
2021-02-09 15:15:00,70.26,70.3,70.24,70.3,5672.0,63.3125,63.3485,63.2944,63.3485,5672.0
2021-02-09 15:20:00,70.3,70.3,70.2,70.23,6202.0,63.3485,63.3485,63.2584,63.2854,6202.0
2021-02-09 15:25:00,70.23,70.27,70.22,70.25,7576.0,63.2854,63.3215,63.2764,63.3035,7576.0
2021-02-09 15:30:00,70.26,70.36,70.26,70.34,11890.0,63.3125,63.4026,63.3125,63.3846,11890.0
2021-02-09 15:35:00,70.36,70.4,70.22,70.22,10086.0,63.4026,63.4386,63.2764,63.2764,10086.0
2021-02-09 15:40:00,70.25,70.26,69.99,70.03,18790.0,63.3035,63.3125,63.0692,63.1052,18790.0
2021-02-09 15:45:00,70.08,70.2,70.08,70.12,13019.0,63.1503,63.2584,63.1503,63.1863,13019.0
2021-02-09 15:50:00,70.12,70.21,69.98,69.99,39534.0,63.1863,63.2674,63.0602,63.0692,39534.0
2021-02-09 15:55:00,69.99,69.99,69.81,69.86,51949.0,63.0692,63.0692,62.907,62.952,51949.0
2021-02-10 09:30:00,70.0,70.31,69.72,69.73,28233.0,63.0782,63.3575,62.8259,62.8349,28233.0
2021-02-10 09:35:00,69.69,70.05,69.59,69.75,10095.0,62.7988,63.1232,62.7087,62.8529,10095.0
2021-02-10 09:40:00,69.75,69.81,69.63,69.67,8353.0,62.8529,62.907,62.7448,62.7808,8353.0
2021-02-10 09:45:00,69.7,69.71,69.5,69.54,14980.0,62.8078,62.8169,62.6276,62.6637,14980.0
2021-02-10 09:50:00,69.54,69.67,69.47,69.51,6968.0,62.6637,62.7808,62.6006,62.6366,6968.0
2021-02-10 09:55:00,69.57,69.57,69.33,69.36,5215.0,62.6907,62.6907,62.4744,62.5015,5215.0
2021-02-10 10:00:00,69.44,69.45,69.11,69.16,7885.0,62.5736,62.5826,62.2762,62.3212,7885.0
2021-02-10 10:05:00,69.19,69.44,69.19,69.42,8782.0,62.3483,62.5736,62.3483,62.5555,8782.0
2021-02-10 10:10:00,69.43,69.43,69.07,69.1,36438.0,62.5645,62.5645,62.2401,62.2672,36438.0
2021-02-10 10:15:00,69.07,69.17,68.85,68.87,11587.0,62.2401,62.3303,62.0419,62.0599,11587.0
2021-02-10 10:20:00,68.82,68.85,68.42,68.48,15911.0,62.0149,62.0419,61.6544,61.7085,15911.0
2021-02-10 10:25:00,68.42,68.76,68.37,68.52,21902.0,61.6544,61.9608,61.6094,61.7445,21902.0
2021-02-10 10:30:00,68.53,68.65,68.45,68.47,7562.0,61.7535,61.8617,61.6814,61.6995,7562.0
2021-02-10 10:35:00,68.54,68.7,68.54,68.59,8126.0,61.7625,61.9067,61.7625,61.8076,8126.0
2021-02-10 10:40:00,68.56,68.59,68.17,68.17,5179.0,61.7806,61.8076,61.4291,61.4291,5179.0
2021-02-10 10:45:00,68.17,68.46,68.17,68.43,10448.0,61.4291,61.6905,61.4291,61.6634,10448.0
2021-02-10 10:50:00,68.39,68.59,68.36,68.54,10124.0,61.6274,61.8076,61.6003,61.7625,10124.0
2021-02-10 10:55:00,68.59,68.8,68.59,68.75,11241.0,61.8076,61.9968,61.8076,61.9518,11241.0
2021-02-10 11:00:00,68.76,68.88,68.69,68.82,6550.0,61.9608,62.0689,61.8977,62.0149,6550.0
2021-02-10 11:05:00,68.76,69.0,68.69,69.0,9246.0,61.9608,62.1771,61.8977,62.1771,9246.0
2021-02-10 11:10:00,69.02,69.13,69.01,69.07,4351.0,62.1951,62.2942,62.1861,62.2401,4351.0
2021-02-10 11:15:00,69.08,69.08,68.9,68.93,7893.0,62.2492,62.2492,62.087,62.114,7893.0
2021-02-10 11:20:00,68.93,69.01,68.9,68.93,4000.0,62.114,62.1861,62.087,62.114,4000.0
2021-02-10 11:25:00,68.93,68.98,68.67,68.68,12761.0,62.114,62.159,61.8797,61.8887,12761.0
2021-02-10 11:30:00,68.7,68.71,68.46,68.67,6647.0,61.9067,61.9157,61.6905,61.8797,6647.0
2021-02-10 11:35:00,68.7,68.89,68.7,68.88,6900.0,61.9067,62.0779,61.9067,62.0689,6900.0
2021-02-10 11:40:00,68.84,68.9,68.79,68.83,5653.0,62.0329,62.087,61.9878,62.0239,5653.0
2021-02-10 11:45:00,68.84,68.92,68.84,68.91,3940.0,62.0329,62.105,62.0329,62.096,3940.0
2021-02-10 11:50:00,68.89,68.92,68.85,68.85,1506.0,62.0779,62.105,62.0419,62.0419,1506.0
2021-02-10 11:55:00,68.86,68.98,68.86,68.87,5522.0,62.0509,62.159,62.0509,62.0599,5522.0
2021-02-10 12:00:00,68.82,68.82,68.59,68.66,4225.0,62.0149,62.0149,61.8076,61.8707,4225.0
2021-02-10 12:05:00,68.7,68.74,68.64,68.69,3178.0,61.9067,61.9428,61.8527,61.8977,3178.0
2021-02-10 12:10:00,68.67,68.78,68.67,68.78,1100.0,61.8797,61.9788,61.8797,61.9788,1100.0
2021-02-10 12:15:00,68.8,68.85,68.64,68.67,9654.0,61.9968,62.0419,61.8527,61.8797,9654.0
2021-02-10 12:20:00,68.64,68.64,68.48,68.51,3500.0,61.8527,61.8527,61.7085,61.7355,3500.0
2021-02-10 12:25:00,68.48,68.68,68.46,68.66,3810.0,61.7085,61.8887,61.6905,61.8707,3810.0
2021-02-10 12:30:00,68.62,68.67,68.57,68.64,2714.0,61.8346,61.8797,61.7896,61.8527,2714.0
2021-02-10 12:35:00,68.62,68.65,68.53,68.55,3124.0,61.8346,61.8617,61.7535,61.7716,3124.0
2021-02-10 12:40:00,68.57,68.64,68.55,68.62,2210.0,61.7896,61.8527,61.7716,61.8346,2210.0
2021-02-10 12:45:00,68.61,68.74,68.61,68.74,2810.0,61.8256,61.9428,61.8256,61.9428,2810.0
2021-02-10 12:50:00,68.78,68.84,68.77,68.82,3881.0,61.9788,62.0329,61.9698,62.0149,3881.0
2021-02-10 12:55:00,68.84,68.91,68.81,68.82,3118.0,62.0329,62.096,62.0059,62.0149,3118.0
2021-02-10 13:00:00,68.82,68.92,68.74,68.89,3810.0,62.0149,62.105,61.9428,62.0779,3810.0
2021-02-10 13:05:00,68.91,69.03,68.91,69.0,6247.0,62.096,62.2041,62.096,62.1771,6247.0
2021-02-10 13:10:00,69.01,69.01,68.94,68.96,3679.0,62.1861,62.1861,62.123,62.141,3679.0
2021-02-10 13:15:00,68.94,68.95,68.84,68.88,4482.0,62.123,62.132,62.0329,62.0689,4482.0
2021-02-10 13:20:00,68.88,68.97,68.87,68.92,2600.0,62.0689,62.15,62.0599,62.105,2600.0
2021-02-10 13:25:00,68.92,68.99,68.88,68.96,2800.0,62.105,62.1681,62.0689,62.141,2800.0
2021-02-10 13:30:00,68.92,68.97,68.91,68.97,5656.0,62.105,62.15,62.096,62.15,5656.0
2021-02-10 13:35:00,68.97,68.97,68.88,68.91,1860.0,62.15,62.15,62.0689,62.096,1860.0
2021-02-10 13:40:00,68.9,68.92,68.82,68.85,3410.0,62.087,62.105,62.0149,62.0419,3410.0
2021-02-10 13:45:00,68.83,68.84,68.75,68.75,1910.0,62.0239,62.0329,61.9518,61.9518,1910.0
2021-02-10 13:50:00,68.72,68.81,68.69,68.73,3915.0,61.9248,62.0059,61.8977,61.9338,3915.0
2021-02-10 13:55:00,68.72,68.79,68.67,68.79,5479.0,61.9248,61.9878,61.8797,61.9878,5479.0
2021-02-10 14:00:00,68.78,68.88,68.77,68.83,4004.0,61.9788,62.0689,61.9698,62.0239,4004.0
2021-02-10 14:05:00,68.85,68.87,68.79,68.8,3636.0,62.0419,62.0599,61.9878,61.9968,3636.0
2021-02-10 14:10:00,68.8,68.81,68.75,68.77,2200.0,61.9968,62.0059,61.9518,61.9698,2200.0
2021-02-10 14:15:00,68.74,68.74,68.62,68.74,2500.0,61.9428,61.9428,61.8346,61.9428,2500.0
2021-02-10 14:20:00,68.73,68.73,68.63,68.63,3629.0,61.9338,61.9338,61.8437,61.8437,3629.0
2021-02-10 14:25:00,68.63,68.72,68.55,68.7,4825.0,61.8437,61.9248,61.7716,61.9067,4825.0
2021-02-10 14:30:00,68.68,68.76,68.64,68.76,5903.0,61.8887,61.9608,61.8527,61.9608,5903.0
2021-02-10 14:35:00,68.73,68.73,68.67,68.71,3967.0,61.9338,61.9338,61.8797,61.9157,3967.0
2021-02-10 14:40:00,68.72,68.75,68.67,68.68,3612.0,61.9248,61.9518,61.8797,61.8887,3612.0
2021-02-10 14:45:00,68.65,68.73,68.64,68.73,3100.0,61.8617,61.9338,61.8527,61.9338,3100.0
2021-02-10 14:50:00,68.75,68.75,68.68,68.68,7029.0,61.9518,61.9518,61.8887,61.8887,7029.0
2021-02-10 14:55:00,68.7,68.81,68.7,68.81,4942.0,61.9067,62.0059,61.9067,62.0059,4942.0
2021-02-10 15:00:00,68.8,68.93,68.79,68.81,9248.0,61.9968,62.114,61.9878,62.0059,9248.0
2021-02-10 15:05:00,68.78,68.78,68.69,68.69,8115.0,61.9788,61.9788,61.8977,61.8977,8115.0
2021-02-10 15:10:00,68.7,68.71,68.62,68.68,21561.0,61.9067,61.9157,61.8346,61.8887,21561.0
2021-02-10 15:15:00,68.69,68.69,68.57,68.63,6590.0,61.8977,61.8977,61.7896,61.8437,6590.0
2021-02-10 15:20:00,68.6,68.7,68.59,68.64,6807.0,61.8166,61.9067,61.8076,61.8527,6807.0
2021-02-10 15:25:00,68.6,68.76,68.59,68.72,23943.0,61.8166,61.9608,61.8076,61.9248,23943.0
2021-02-10 15:30:00,68.78,68.81,68.74,68.81,9896.0,61.9788,62.0059,61.9428,62.0059,9896.0
2021-02-10 15:35:00,68.8,68.8,68.61,68.61,26496.0,61.9968,61.9968,61.8256,61.8256,26496.0
2021-02-10 15:40:00,68.62,68.62,68.48,68.5,12261.0,61.8346,61.8346,61.7085,61.7265,12261.0
2021-02-10 15:45:00,68.5,68.59,68.5,68.51,11860.0,61.7265,61.8076,61.7265,61.7355,11860.0
2021-02-10 15:50:00,68.49,68.71,68.45,68.71,43742.0,61.7175,61.9157,61.6814,61.9157,43742.0
2021-02-10 15:55:00,68.69,68.76,68.57,68.76,75215.0,61.8977,61.9608,61.7896,61.9608,75215.0
2021-02-11 09:30:00,69.58,69.7,68.95,69.39,31926.0,62.6997,62.8078,62.132,62.5285,31926.0
2021-02-11 09:35:00,69.36,69.51,69.13,69.48,8005.0,62.5015,62.6366,62.2942,62.6096,8005.0
2021-02-11 09:40:00,69.49,69.63,69.35,69.61,7220.0,62.6186,62.7448,62.4925,62.7267,7220.0
2021-02-11 09:45:00,69.58,69.84,69.58,69.84,4969.0,62.6997,62.934,62.6997,62.934,4969.0
2021-02-11 09:50:00,69.77,69.77,69.39,69.45,2837.0,62.8709,62.8709,62.5285,62.5826,2837.0
2021-02-11 09:55:00,69.46,69.56,69.1,69.2,48997.0,62.5916,62.6817,62.2672,62.3573,48997.0
2021-02-11 10:00:00,69.14,69.23,69.05,69.05,5526.0,62.3032,62.3843,62.2221,62.2221,5526.0
2021-02-11 10:05:00,69.09,69.14,69.04,69.12,26433.0,62.2582,62.3032,62.2131,62.2852,26433.0
2021-02-11 10:10:00,69.22,69.33,69.19,69.22,3000.0,62.3753,62.4744,62.3483,62.3753,3000.0
2021-02-11 10:15:00,69.19,69.33,69.09,69.33,7283.0,62.3483,62.4744,62.2582,62.4744,7283.0
2021-02-11 10:20:00,69.32,69.44,69.31,69.41,11198.0,62.4654,62.5736,62.4564,62.5465,11198.0
2021-02-11 10:25:00,69.44,69.48,69.37,69.46,15127.0,62.5736,62.6096,62.5105,62.5916,15127.0
2021-02-11 10:30:00,69.46,69.47,69.36,69.36,6390.0,62.5916,62.6006,62.5015,62.5015,6390.0
2021-02-11 10:35:00,69.4,69.41,69.34,69.34,7500.0,62.5375,62.5465,62.4834,62.4834,7500.0
2021-02-11 10:40:00,69.33,69.37,69.23,69.23,3429.0,62.4744,62.5105,62.3843,62.3843,3429.0
2021-02-11 10:45:00,69.19,69.3,69.08,69.26,7508.0,62.3483,62.4474,62.2492,62.4114,7508.0
2021-02-11 10:50:00,69.24,69.27,69.21,69.26,4627.0,62.3933,62.4204,62.3663,62.4114,4627.0
2021-02-11 10:55:00,69.23,69.25,69.02,69.09,4991.0,62.3843,62.4023,62.1951,62.2582,4991.0
2021-02-11 11:00:00,69.04,69.17,69.0,69.15,2840.0,62.2131,62.3303,62.1771,62.3122,2840.0
2021-02-11 11:05:00,69.18,69.18,69.13,69.18,2200.0,62.3393,62.3393,62.2942,62.3393,2200.0
2021-02-11 11:10:00,69.16,69.16,69.06,69.09,1632.0,62.3212,62.3212,62.2311,62.2582,1632.0
2021-02-11 11:15:00,69.04,69.08,68.99,69.0,1936.0,62.2131,62.2492,62.1681,62.1771,1936.0
2021-02-11 11:20:00,68.99,69.11,68.99,69.1,2244.0,62.1681,62.2762,62.1681,62.2672,2244.0
2021-02-11 11:25:00,69.11,69.13,69.07,69.1,2200.0,62.2762,62.2942,62.2401,62.2672,2200.0
2021-02-11 11:30:00,69.12,69.18,69.12,69.16,2276.0,62.2852,62.3393,62.2852,62.3212,2276.0
2021-02-11 11:35:00,69.16,69.18,69.14,69.16,1668.0,62.3212,62.3393,62.3032,62.3212,1668.0
2021-02-11 11:40:00,69.13,69.18,69.1,69.1,6876.0,62.2942,62.3393,62.2672,62.2672,6876.0
2021-02-11 11:45:00,69.08,69.08,68.94,68.95,6298.0,62.2492,62.2492,62.123,62.132,6298.0
2021-02-11 11:50:00,68.95,68.96,68.87,68.87,5547.0,62.132,62.141,62.0599,62.0599,5547.0
2021-02-11 11:55:00,68.81,68.86,68.76,68.83,6453.0,62.0059,62.0509,61.9608,62.0239,6453.0
2021-02-11 12:00:00,68.83,68.88,68.81,68.82,9601.0,62.0239,62.0689,62.0059,62.0149,9601.0
2021-02-11 12:05:00,68.82,68.83,68.71,68.74,12946.0,62.0149,62.0239,61.9157,61.9428,12946.0
2021-02-11 12:10:00,68.73,68.83,68.73,68.75,10873.0,61.9338,62.0239,61.9338,61.9518,10873.0
2021-02-11 12:15:00,68.74,68.74,68.52,68.52,2800.0,61.9428,61.9428,61.7445,61.7445,2800.0
2021-02-11 12:20:00,68.55,68.6,68.46,68.47,6401.0,61.7716,61.8166,61.6905,61.6995,6401.0
2021-02-11 12:25:00,68.46,68.46,68.37,68.39,7748.0,61.6905,61.6905,61.6094,61.6274,7748.0
2021-02-11 12:30:00,68.39,68.48,68.37,68.42,7922.0,61.6274,61.7085,61.6094,61.6544,7922.0
2021-02-11 12:35:00,68.44,68.51,68.44,68.51,5745.0,61.6724,61.7355,61.6724,61.7355,5745.0
2021-02-11 12:40:00,68.5,68.5,68.37,68.45,5680.0,61.7265,61.7265,61.6094,61.6814,5680.0
2021-02-11 12:45:00,68.44,68.45,68.27,68.45,9078.0,61.6724,61.6814,61.5192,61.6814,9078.0
2021-02-11 12:50:00,68.46,68.56,68.41,68.55,4826.0,61.6905,61.7806,61.6454,61.7716,4826.0
2021-02-11 12:55:00,68.57,68.79,68.57,68.75,8701.0,61.7896,61.9878,61.7896,61.9518,8701.0
2021-02-11 13:00:00,68.74,68.75,68.7,68.73,2360.0,61.9428,61.9518,61.9067,61.9338,2360.0
2021-02-11 13:05:00,68.76,68.8,68.72,68.78,7565.0,61.9608,61.9968,61.9248,61.9788,7565.0
2021-02-11 13:10:00,68.76,68.84,68.75,68.81,7400.0,61.9608,62.0329,61.9518,62.0059,7400.0
2021-02-11 13:15:00,68.82,68.82,68.74,68.75,6983.0,62.0149,62.0149,61.9428,61.9518,6983.0
2021-02-11 13:20:00,68.76,68.82,68.71,68.81,11265.0,61.9608,62.0149,61.9157,62.0059,11265.0
2021-02-11 13:25:00,68.8,68.8,68.72,68.72,3800.0,61.9968,61.9968,61.9248,61.9248,3800.0
2021-02-11 13:30:00,68.71,68.78,68.68,68.76,9084.0,61.9157,61.9788,61.8887,61.9608,9084.0
2021-02-11 13:35:00,68.73,68.8,68.71,68.78,11919.0,61.9338,61.9968,61.9157,61.9788,11919.0
2021-02-11 13:40:00,68.79,68.85,68.78,68.78,6825.0,61.9878,62.0419,61.9788,61.9788,6825.0
2021-02-11 13:45:00,68.77,68.84,68.67,68.73,15721.0,61.9698,62.0329,61.8797,61.9338,15721.0
2021-02-11 13:50:00,68.76,68.83,68.76,68.81,3600.0,61.9608,62.0239,61.9608,62.0059,3600.0
2021-02-11 13:55:00,68.8,68.81,68.72,68.72,9952.0,61.9968,62.0059,61.9248,61.9248,9952.0
2021-02-11 14:00:00,68.7,68.7,68.61,68.63,4553.0,61.9067,61.9067,61.8256,61.8437,4553.0
2021-02-11 14:05:00,68.63,68.65,68.61,68.61,3322.0,61.8437,61.8617,61.8256,61.8256,3322.0
2021-02-11 14:10:00,68.62,68.66,68.59,68.63,5630.0,61.8346,61.8707,61.8076,61.8437,5630.0
2021-02-11 14:15:00,68.64,68.66,68.62,68.66,5285.0,61.8527,61.8707,61.8346,61.8707,5285.0
2021-02-11 14:20:00,68.65,68.73,68.59,68.7,4189.0,61.8617,61.9338,61.8076,61.9067,4189.0
2021-02-11 14:25:00,68.69,68.82,68.68,68.8,4034.0,61.8977,62.0149,61.8887,61.9968,4034.0
2021-02-11 14:30:00,68.8,68.93,68.75,68.92,4765.0,61.9968,62.114,61.9518,62.105,4765.0
2021-02-11 14:35:00,68.91,68.91,68.82,68.82,7644.0,62.096,62.096,62.0149,62.0149,7644.0
2021-02-11 14:40:00,68.83,68.94,68.82,68.93,10190.0,62.0239,62.123,62.0149,62.114,10190.0
2021-02-11 14:45:00,68.92,68.97,68.92,68.95,10000.0,62.105,62.15,62.105,62.132,10000.0
2021-02-11 14:50:00,68.98,69.0,68.89,68.91,15765.0,62.159,62.1771,62.0779,62.096,15765.0
2021-02-11 14:55:00,68.91,68.91,68.82,68.87,6492.0,62.096,62.096,62.0149,62.0599,6492.0
2021-02-11 15:00:00,68.88,68.88,68.8,68.84,8212.0,62.0689,62.0689,61.9968,62.0329,8212.0
2021-02-11 15:05:00,68.84,69.0,68.84,68.97,53586.0,62.0329,62.1771,62.0329,62.15,53586.0
2021-02-11 15:10:00,69.0,69.02,68.94,68.95,10248.0,62.1771,62.1951,62.123,62.132,10248.0
2021-02-11 15:15:00,68.95,69.1,68.95,69.04,5838.0,62.132,62.2672,62.132,62.2131,5838.0
2021-02-11 15:20:00,69.04,69.17,69.03,69.17,3973.0,62.2131,62.3303,62.2041,62.3303,3973.0
2021-02-11 15:25:00,69.18,69.19,69.09,69.11,9439.0,62.3393,62.3483,62.2582,62.2762,9439.0
2021-02-11 15:30:00,69.12,69.16,69.08,69.16,5930.0,62.2852,62.3212,62.2492,62.3212,5930.0
2021-02-11 15:35:00,69.17,69.17,69.07,69.1,8432.0,62.3303,62.3303,62.2401,62.2672,8432.0
2021-02-11 15:40:00,69.12,69.12,68.97,68.98,7933.0,62.2852,62.2852,62.15,62.159,7933.0
2021-02-11 15:45:00,68.98,69.05,68.98,68.98,33052.0,62.159,62.2221,62.159,62.159,33052.0
2021-02-11 15:50:00,68.96,68.99,68.88,68.93,21443.0,62.141,62.1681,62.0689,62.114,21443.0
2021-02-11 15:55:00,68.94,69.2,68.93,69.16,43687.0,62.123,62.3573,62.114,62.3212,43687.0
2021-02-12 09:30:00,69.04,69.09,68.85,68.97,18669.0,62.2131,62.2582,62.0419,62.15,18669.0
2021-02-12 09:35:00,68.92,69.16,68.87,69.04,14862.0,62.105,62.3212,62.0599,62.2131,14862.0
2021-02-12 09:40:00,69.2,69.29,69.13,69.13,2114.0,62.3573,62.4384,62.2942,62.2942,2114.0
2021-02-12 09:45:00,69.17,69.36,69.12,69.34,5630.0,62.3303,62.5015,62.2852,62.4834,5630.0
2021-02-12 09:50:00,69.34,69.34,69.05,69.16,5004.0,62.4834,62.4834,62.2221,62.3212,5004.0
2021-02-12 09:55:00,69.14,69.17,69.09,69.11,4977.0,62.3032,62.3303,62.2582,62.2762,4977.0
2021-02-12 10:00:00,69.11,69.64,69.09,69.62,10366.0,62.2762,62.7538,62.2582,62.7358,10366.0
2021-02-12 10:05:00,69.68,69.69,69.53,69.63,6568.0,62.7898,62.7988,62.6547,62.7448,6568.0
2021-02-12 10:10:00,69.63,69.66,69.53,69.53,2298.0,62.7448,62.7718,62.6547,62.6547,2298.0
2021-02-12 10:15:00,69.54,69.62,69.45,69.47,5019.0,62.6637,62.7358,62.5826,62.6006,5019.0
2021-02-12 10:20:00,69.44,69.46,69.39,69.42,8943.0,62.5736,62.5916,62.5285,62.5555,8943.0
2021-02-12 10:25:00,69.42,69.44,69.37,69.42,10166.0,62.5555,62.5736,62.5105,62.5555,10166.0
2021-02-12 10:30:00,69.36,69.36,69.24,69.28,5605.0,62.5015,62.5015,62.3933,62.4294,5605.0
2021-02-12 10:35:00,69.25,69.48,69.25,69.45,7718.0,62.4023,62.6096,62.4023,62.5826,7718.0
2021-02-12 10:40:00,69.45,69.62,69.44,69.62,4706.0,62.5826,62.7358,62.5736,62.7358,4706.0
2021-02-12 10:45:00,69.64,69.72,69.63,69.72,2656.0,62.7538,62.8259,62.7448,62.8259,2656.0
2021-02-12 10:50:00,69.7,69.72,69.67,69.7,3910.0,62.8078,62.8259,62.7808,62.8078,3910.0
2021-02-12 10:55:00,69.72,69.92,69.67,69.88,5934.0,62.8259,63.0061,62.7808,62.97,5934.0
2021-02-12 11:00:00,69.85,69.91,69.64,69.65,7000.0,62.943,62.9971,62.7538,62.7628,7000.0
2021-02-12 11:05:00,69.61,69.73,69.6,69.73,2110.0,62.7267,62.8349,62.7177,62.8349,2110.0
2021-02-12 11:10:00,69.77,69.85,69.76,69.76,4910.0,62.8709,62.943,62.8619,62.8619,4910.0
2021-02-12 11:15:00,69.76,69.84,69.75,69.82,2550.0,62.8619,62.934,62.8529,62.916,2550.0
2021-02-12 11:20:00,69.81,69.85,69.75,69.79,4102.0,62.907,62.943,62.8529,62.8889,4102.0
2021-02-12 11:25:00,69.79,69.82,69.73,69.77,2700.0,62.8889,62.916,62.8349,62.8709,2700.0
2021-02-12 11:30:00,69.8,69.83,69.74,69.78,2646.0,62.898,62.925,62.8439,62.8799,2646.0
2021-02-12 11:35:00,69.79,69.89,69.79,69.86,8885.0,62.8889,62.9791,62.8889,62.952,8885.0
2021-02-12 11:40:00,69.86,69.87,69.81,69.81,5166.0,62.952,62.961,62.907,62.907,5166.0
2021-02-12 11:45:00,69.8,69.86,69.8,69.82,4315.0,62.898,62.952,62.898,62.916,4315.0
2021-02-12 11:50:00,69.84,69.84,69.73,69.75,3799.0,62.934,62.934,62.8349,62.8529,3799.0
2021-02-12 11:55:00,69.76,69.76,69.67,69.7,2700.0,62.8619,62.8619,62.7808,62.8078,2700.0
2021-02-12 12:00:00,69.69,69.75,69.67,69.75,4917.0,62.7988,62.8529,62.7808,62.8529,4917.0
2021-02-12 12:05:00,69.73,69.74,69.69,69.7,2327.0,62.8349,62.8439,62.7988,62.8078,2327.0
2021-02-12 12:10:00,69.7,69.75,69.69,69.69,3717.0,62.8078,62.8529,62.7988,62.7988,3717.0
2021-02-12 12:15:00,69.67,69.69,69.61,69.67,1800.0,62.7808,62.7988,62.7267,62.7808,1800.0
2021-02-12 12:20:00,69.66,69.71,69.6,69.66,2400.0,62.7718,62.8169,62.7177,62.7718,2400.0
2021-02-12 12:25:00,69.66,69.69,69.64,69.67,1431.0,62.7718,62.7988,62.7538,62.7808,1431.0
2021-02-12 12:30:00,69.67,69.84,69.67,69.79,2357.0,62.7808,62.934,62.7808,62.8889,2357.0
2021-02-12 12:35:00,69.81,69.81,69.73,69.74,3529.0,62.907,62.907,62.8349,62.8439,3529.0
2021-02-12 12:40:00,69.73,69.74,69.69,69.7,2350.0,62.8349,62.8439,62.7988,62.8078,2350.0
2021-02-12 12:45:00,69.71,69.73,69.67,69.67,1454.0,62.8169,62.8349,62.7808,62.7808,1454.0
2021-02-12 12:50:00,69.7,69.75,69.62,69.62,2567.0,62.8078,62.8529,62.7358,62.7358,2567.0
2021-02-12 12:55:00,69.64,69.72,69.64,69.71,1452.0,62.7538,62.8259,62.7538,62.8169,1452.0
2021-02-12 13:00:00,69.71,69.77,69.68,69.74,1940.0,62.8169,62.8709,62.7898,62.8439,1940.0
2021-02-12 13:05:00,69.75,69.78,69.72,69.75,4694.0,62.8529,62.8799,62.8259,62.8529,4694.0
2021-02-12 13:10:00,69.76,69.78,69.74,69.74,2196.0,62.8619,62.8799,62.8439,62.8439,2196.0
2021-02-12 13:15:00,69.73,69.77,69.64,69.64,4600.0,62.8349,62.8709,62.7538,62.7538,4600.0
2021-02-12 13:20:00,69.63,69.68,69.62,69.62,2460.0,62.7448,62.7898,62.7358,62.7358,2460.0
2021-02-12 13:25:00,69.65,69.65,69.58,69.58,3728.0,62.7628,62.7628,62.6997,62.6997,3728.0
2021-02-12 13:30:00,69.58,69.59,69.5,69.59,3214.0,62.6997,62.7087,62.6276,62.7087,3214.0
2021-02-12 13:35:00,69.56,69.61,69.56,69.56,2234.0,62.6817,62.7267,62.6817,62.6817,2234.0
2021-02-12 13:40:00,69.57,69.58,69.53,69.55,4617.0,62.6907,62.6997,62.6547,62.6727,4617.0
2021-02-12 13:45:00,69.55,69.6,69.55,69.6,5003.0,62.6727,62.7177,62.6727,62.7177,5003.0
2021-02-12 13:50:00,69.59,69.63,69.59,69.63,4799.0,62.7087,62.7448,62.7087,62.7448,4799.0
2021-02-12 13:55:00,69.64,69.67,69.61,69.66,4153.0,62.7538,62.7808,62.7267,62.7718,4153.0
2021-02-12 14:00:00,69.66,69.66,69.54,69.58,5372.0,62.7718,62.7718,62.6637,62.6997,5372.0
2021-02-12 14:05:00,69.58,69.59,69.53,69.53,4161.0,62.6997,62.7087,62.6547,62.6547,4161.0
2021-02-12 14:10:00,69.54,69.54,69.35,69.35,6350.0,62.6637,62.6637,62.4925,62.4925,6350.0
2021-02-12 14:15:00,69.35,69.4,69.31,69.31,9389.0,62.4925,62.5375,62.4564,62.4564,9389.0
2021-02-12 14:20:00,69.34,69.37,69.29,69.29,9778.0,62.4834,62.5105,62.4384,62.4384,9778.0
2021-02-12 14:25:00,69.29,69.29,69.2,69.21,11799.0,62.4384,62.4384,62.3573,62.3663,11799.0
2021-02-12 14:30:00,69.19,69.23,69.17,69.23,8965.0,62.3483,62.3843,62.3303,62.3843,8965.0
2021-02-12 14:35:00,69.21,69.21,69.15,69.2,5320.0,62.3663,62.3663,62.3122,62.3573,5320.0
2021-02-12 14:40:00,69.2,69.21,69.17,69.17,3438.0,62.3573,62.3663,62.3303,62.3303,3438.0
2021-02-12 14:45:00,69.19,69.22,69.19,69.2,7291.0,62.3483,62.3753,62.3483,62.3573,7291.0
2021-02-12 14:50:00,69.2,69.31,69.2,69.26,14840.0,62.3573,62.4564,62.3573,62.4114,14840.0
2021-02-12 14:55:00,69.24,69.27,69.19,69.19,10267.0,62.3933,62.4204,62.3483,62.3483,10267.0
2021-02-12 15:00:00,69.2,69.22,69.15,69.2,5436.0,62.3573,62.3753,62.3122,62.3573,5436.0
2021-02-12 15:05:00,69.2,69.26,69.19,69.22,8909.0,62.3573,62.4114,62.3483,62.3753,8909.0
2021-02-12 15:10:00,69.26,69.26,69.23,69.25,4570.0,62.4114,62.4114,62.3843,62.4023,4570.0
2021-02-12 15:15:00,69.26,69.31,69.25,69.29,8245.0,62.4114,62.4564,62.4023,62.4384,8245.0
2021-02-12 15:20:00,69.27,69.3,69.26,69.26,4200.0,62.4204,62.4474,62.4114,62.4114,4200.0
2021-02-12 15:25:00,69.27,69.32,69.26,69.3,3700.0,62.4204,62.4654,62.4114,62.4474,3700.0
2021-02-12 15:30:00,69.3,69.34,69.29,69.34,9318.0,62.4474,62.4834,62.4384,62.4834,9318.0
2021-02-12 15:35:00,69.34,69.42,69.34,69.35,10477.0,62.4834,62.5555,62.4834,62.4925,10477.0
2021-02-12 15:40:00,69.33,69.43,69.33,69.4,11062.0,62.4744,62.5645,62.4744,62.5375,11062.0
2021-02-12 15:45:00,69.41,69.46,69.41,69.46,8336.0,62.5465,62.5916,62.5465,62.5916,8336.0
2021-02-12 15:50:00,69.45,69.77,69.45,69.77,43639.0,62.5826,62.8709,62.5826,62.8709,43639.0
2021-02-12 15:55:00,69.71,69.88,69.64,69.86,101595.0,62.8169,62.97,62.7538,62.952,101595.0
2021-02-16 09:30:00,69.89,70.07,69.52,69.74,56470.0,62.9791,63.1413,62.6456,62.8439,56470.0
2021-02-16 09:35:00,69.66,69.88,69.56,69.69,11361.0,62.7718,62.97,62.6817,62.7988,11361.0
2021-02-16 09:40:00,69.71,70.03,69.61,69.87,10971.0,62.8169,63.1052,62.7267,62.961,10971.0
2021-02-16 09:45:00,69.93,69.99,69.85,69.85,11527.0,63.0151,63.0692,62.943,62.943,11527.0
2021-02-16 09:50:00,69.85,69.86,69.69,69.71,80233.0,62.943,62.952,62.7988,62.8169,80233.0
2021-02-16 09:55:00,69.73,69.73,69.56,69.63,8529.0,62.8349,62.8349,62.6817,62.7448,8529.0
2021-02-16 10:00:00,69.64,69.74,69.57,69.68,9381.0,62.7538,62.8439,62.6907,62.7898,9381.0
2021-02-16 10:05:00,69.67,69.69,69.58,69.65,11217.0,62.7808,62.7988,62.6997,62.7628,11217.0
2021-02-16 10:10:00,69.61,69.65,69.52,69.52,5041.0,62.7267,62.7628,62.6456,62.6456,5041.0
2021-02-16 10:15:00,69.55,69.68,69.47,69.68,4821.0,62.6727,62.7898,62.6006,62.7898,4821.0
2021-02-16 10:20:00,69.69,69.81,69.67,69.75,21160.0,62.7988,62.907,62.7808,62.8529,21160.0
2021-02-16 10:25:00,69.77,69.81,69.69,69.77,7511.0,62.8709,62.907,62.7988,62.8709,7511.0
2021-02-16 10:30:00,69.8,69.8,69.68,69.72,15355.0,62.898,62.898,62.7898,62.8259,15355.0
2021-02-16 10:35:00,69.71,69.86,69.69,69.86,7982.0,62.8169,62.952,62.7988,62.952,7982.0
2021-02-16 10:40:00,69.88,69.9,69.69,69.71,11158.0,62.97,62.9881,62.7988,62.8169,11158.0
2021-02-16 10:45:00,69.69,69.77,69.4,69.41,7825.0,62.7988,62.8709,62.5375,62.5465,7825.0
2021-02-16 10:50:00,69.46,69.55,69.44,69.53,9279.0,62.5916,62.6727,62.5736,62.6547,9279.0
2021-02-16 10:55:00,69.54,69.87,69.5,69.86,9550.0,62.6637,62.961,62.6276,62.952,9550.0
2021-02-16 11:00:00,69.89,70.01,69.89,69.93,22142.0,62.9791,63.0872,62.9791,63.0151,22142.0
2021-02-16 11:05:00,69.94,69.99,69.87,69.93,8761.0,63.0241,63.0692,62.961,63.0151,8761.0
2021-02-16 11:10:00,69.93,70.06,69.93,69.99,52808.0,63.0151,63.1322,63.0151,63.0692,52808.0
2021-02-16 11:15:00,69.98,70.0,69.9,69.98,15210.0,63.0602,63.0782,62.9881,63.0602,15210.0
2021-02-16 11:20:00,69.97,70.03,69.83,69.86,10081.0,63.0511,63.1052,62.925,62.952,10081.0
2021-02-16 11:25:00,69.85,69.86,69.75,69.81,5112.0,62.943,62.952,62.8529,62.907,5112.0
2021-02-16 11:30:00,69.79,69.79,69.52,69.61,7515.0,62.8889,62.8889,62.6456,62.7267,7515.0
2021-02-16 11:35:00,69.65,69.67,69.49,69.57,10637.0,62.7628,62.7808,62.6186,62.6907,10637.0
2021-02-16 11:40:00,69.59,69.6,69.47,69.51,4445.0,62.7087,62.7177,62.6006,62.6366,4445.0
2021-02-16 11:45:00,69.51,69.51,69.34,69.35,4311.0,62.6366,62.6366,62.4834,62.4925,4311.0
2021-02-16 11:50:00,69.33,69.46,69.31,69.31,35249.0,62.4744,62.5916,62.4564,62.4564,35249.0
2021-02-16 11:55:00,69.3,69.33,69.19,69.19,14658.0,62.4474,62.4744,62.3483,62.3483,14658.0
2021-02-16 12:00:00,69.18,69.26,69.13,69.21,4519.0,62.3393,62.4114,62.2942,62.3663,4519.0
2021-02-16 12:05:00,69.17,69.28,69.13,69.16,32664.0,62.3303,62.4294,62.2942,62.3212,32664.0
2021-02-16 12:10:00,69.17,69.35,69.17,69.34,3015.0,62.3303,62.4925,62.3303,62.4834,3015.0
2021-02-16 12:15:00,69.32,69.39,69.32,69.39,6657.0,62.4654,62.5285,62.4654,62.5285,6657.0
2021-02-16 12:20:00,69.4,69.45,69.38,69.38,4501.0,62.5375,62.5826,62.5195,62.5195,4501.0
2021-02-16 12:25:00,69.38,69.44,69.28,69.44,11639.0,62.5195,62.5736,62.4294,62.5736,11639.0
2021-02-16 12:30:00,69.42,69.46,69.38,69.42,6228.0,62.5555,62.5916,62.5195,62.5555,6228.0
2021-02-16 12:35:00,69.41,69.51,69.4,69.51,2004.0,62.5465,62.6366,62.5375,62.6366,2004.0
2021-02-16 12:40:00,69.52,69.56,69.52,69.54,918.0,62.6456,62.6817,62.6456,62.6637,918.0
2021-02-16 12:45:00,69.52,69.66,69.49,69.58,1901.0,62.6456,62.7718,62.6186,62.6997,1901.0
2021-02-16 12:50:00,69.56,69.56,69.52,69.53,1800.0,62.6817,62.6817,62.6456,62.6547,1800.0
2021-02-16 12:55:00,69.52,69.55,69.47,69.51,1800.0,62.6456,62.6727,62.6006,62.6366,1800.0
2021-02-16 13:00:00,69.54,69.56,69.53,69.56,700.0,62.6637,62.6817,62.6547,62.6817,700.0
2021-02-16 13:05:00,69.55,69.6,69.51,69.53,1619.0,62.6727,62.7177,62.6366,62.6547,1619.0
2021-02-16 13:10:00,69.53,69.6,69.53,69.55,2700.0,62.6547,62.7177,62.6547,62.6727,2700.0
2021-02-16 13:15:00,69.57,69.63,69.56,69.59,2850.0,62.6907,62.7448,62.6817,62.7087,2850.0
2021-02-16 13:20:00,69.61,69.65,69.59,69.65,3010.0,62.7267,62.7628,62.7087,62.7628,3010.0
2021-02-16 13:25:00,69.65,69.7,69.62,69.68,6830.0,62.7628,62.8078,62.7358,62.7898,6830.0
2021-02-16 13:30:00,69.67,69.7,69.63,69.69,3300.0,62.7808,62.8078,62.7448,62.7988,3300.0
2021-02-16 13:35:00,69.69,69.73,69.59,69.59,2948.0,62.7988,62.8349,62.7087,62.7087,2948.0
2021-02-16 13:40:00,69.55,69.55,69.45,69.49,2645.0,62.6727,62.6727,62.5826,62.6186,2645.0
2021-02-16 13:45:00,69.48,69.49,69.4,69.47,1921.0,62.6096,62.6186,62.5375,62.6006,1921.0
2021-02-16 13:50:00,69.5,69.5,69.42,69.42,3400.0,62.6276,62.6276,62.5555,62.5555,3400.0
2021-02-16 13:55:00,69.4,69.4,69.35,69.35,1331.0,62.5375,62.5375,62.4925,62.4925,1331.0
2021-02-16 14:00:00,69.35,69.42,69.35,69.38,2932.0,62.4925,62.5555,62.4925,62.5195,2932.0
2021-02-16 14:05:00,69.4,69.42,69.38,69.4,5118.0,62.5375,62.5555,62.5195,62.5375,5118.0
2021-02-16 14:10:00,69.4,69.43,69.36,69.41,2700.0,62.5375,62.5645,62.5015,62.5465,2700.0
2021-02-16 14:15:00,69.39,69.41,69.36,69.36,1800.0,62.5285,62.5465,62.5015,62.5015,1800.0
2021-02-16 14:20:00,69.36,69.37,69.29,69.32,2222.0,62.5015,62.5105,62.4384,62.4654,2222.0
2021-02-16 14:25:00,69.31,69.35,69.27,69.34,3200.0,62.4564,62.4925,62.4204,62.4834,3200.0
2021-02-16 14:30:00,69.33,69.37,69.31,69.37,4591.0,62.4744,62.5105,62.4564,62.5105,4591.0
2021-02-16 14:35:00,69.39,69.46,69.39,69.42,3744.0,62.5285,62.5916,62.5285,62.5555,3744.0
2021-02-16 14:40:00,69.43,69.43,69.3,69.35,3333.0,62.5645,62.5645,62.4474,62.4925,3333.0
2021-02-16 14:45:00,69.33,69.33,69.29,69.32,800.0,62.4744,62.4744,62.4384,62.4654,800.0
2021-02-16 14:50:00,69.29,69.29,69.19,69.23,2100.0,62.4384,62.4384,62.3483,62.3843,2100.0
2021-02-16 14:55:00,69.24,69.35,69.24,69.31,3126.0,62.3933,62.4925,62.3933,62.4564,3126.0
2021-02-16 15:00:00,69.3,69.33,69.28,69.31,2600.0,62.4474,62.4744,62.4294,62.4564,2600.0
2021-02-16 15:05:00,69.34,69.35,69.3,69.31,2642.0,62.4834,62.4925,62.4474,62.4564,2642.0
2021-02-16 15:10:00,69.3,69.3,69.19,69.25,4217.0,62.4474,62.4474,62.3483,62.4023,4217.0
2021-02-16 15:15:00,69.23,69.27,69.19,69.21,4605.0,62.3843,62.4204,62.3483,62.3663,4605.0
2021-02-16 15:20:00,69.2,69.27,69.2,69.25,5039.0,62.3573,62.4204,62.3573,62.4023,5039.0
2021-02-16 15:25:00,69.25,69.27,69.19,69.26,5621.0,62.4023,62.4204,62.3483,62.4114,5621.0
2021-02-16 15:30:00,69.26,69.29,69.21,69.25,9947.0,62.4114,62.4384,62.3663,62.4023,9947.0
2021-02-16 15:35:00,69.26,69.27,69.09,69.13,7492.0,62.4114,62.4204,62.2582,62.2942,7492.0
2021-02-16 15:40:00,69.14,69.24,69.13,69.18,7570.0,62.3032,62.3933,62.2942,62.3393,7570.0
2021-02-16 15:45:00,69.19,69.24,69.16,69.2,14391.0,62.3483,62.3933,62.3212,62.3573,14391.0
2021-02-16 15:50:00,69.2,69.2,68.86,68.88,69466.0,62.3573,62.3573,62.0509,62.0689,69466.0
2021-02-16 15:55:00,68.9,69.01,68.8,68.8,106744.0,62.087,62.1861,61.9968,61.9968,106744.0
2021-02-17 09:30:00,69.15,69.15,68.33,68.41,25992.0,62.3122,62.3122,61.5733,61.6454,25992.0
2021-02-17 09:35:00,68.25,68.4,67.9,67.99,24781.0,61.5012,61.6364,61.1858,61.2669,24781.0
2021-02-17 09:40:00,68.06,68.3,67.87,68.29,24869.0,61.33,61.5463,61.1588,61.5373,24869.0
2021-02-17 09:45:00,68.24,68.38,68.13,68.28,20867.0,61.4922,61.6184,61.3931,61.5283,20867.0
2021-02-17 09:50:00,68.25,68.38,68.2,68.24,12797.0,61.5012,61.6184,61.4562,61.4922,12797.0
2021-02-17 09:55:00,68.19,68.37,67.94,67.98,10720.0,61.4472,61.6094,61.2219,61.2579,10720.0
2021-02-17 10:00:00,68.03,68.11,67.79,67.79,8971.0,61.303,61.3751,61.0867,61.0867,8971.0
2021-02-17 10:05:00,67.73,67.83,67.65,67.83,11202.0,61.0326,61.1228,60.9606,61.1228,11202.0
2021-02-17 10:10:00,67.8,67.92,67.64,67.65,9822.0,61.0957,61.2039,60.9515,60.9606,9822.0
2021-02-17 10:15:00,67.64,67.65,67.46,67.52,22723.0,60.9515,60.9606,60.7893,60.8434,22723.0
2021-02-17 10:20:00,67.53,67.71,67.53,67.7,24760.0,60.8524,61.0146,60.8524,61.0056,24760.0
2021-02-17 10:25:00,67.71,67.75,67.61,67.71,6361.0,61.0146,61.0507,60.9245,61.0146,6361.0
2021-02-17 10:30:00,67.68,67.75,67.58,67.64,12531.0,60.9876,61.0507,60.8975,60.9515,12531.0
2021-02-17 10:35:00,67.71,67.82,67.67,67.67,9707.0,61.0146,61.1137,60.9786,60.9786,9707.0
2021-02-17 10:40:00,67.65,67.74,67.57,67.65,5675.0,60.9606,61.0417,60.8885,60.9606,5675.0
2021-02-17 10:45:00,67.65,67.73,67.62,67.71,5880.0,60.9606,61.0326,60.9335,61.0146,5880.0
2021-02-17 10:50:00,67.69,67.74,67.51,67.54,5750.0,60.9966,61.0417,60.8344,60.8614,5750.0
2021-02-17 10:55:00,67.57,67.98,67.55,67.96,13331.0,60.8885,61.2579,60.8704,61.2399,13331.0
2021-02-17 11:00:00,67.95,68.04,67.88,68.0,19927.0,61.2309,61.312,61.1678,61.2759,19927.0
2021-02-17 11:05:00,68.0,68.0,67.91,67.96,9278.0,61.2759,61.2759,61.1948,61.2399,9278.0
2021-02-17 11:10:00,67.95,67.95,67.55,67.56,19598.0,61.2309,61.2309,60.8704,60.8795,19598.0
2021-02-17 11:15:00,67.54,67.55,67.42,67.51,16902.0,60.8614,60.8704,60.7533,60.8344,16902.0
2021-02-17 11:20:00,67.52,67.64,67.49,67.59,15531.0,60.8434,60.9515,60.8164,60.9065,15531.0
2021-02-17 11:25:00,67.6,67.69,67.51,67.67,18033.0,60.9155,60.9966,60.8344,60.9786,18033.0
2021-02-17 11:30:00,67.67,67.78,67.64,67.65,12563.0,60.9786,61.0777,60.9515,60.9606,12563.0
2021-02-17 11:35:00,67.68,67.76,67.61,67.7,7126.0,60.9876,61.0597,60.9245,61.0056,7126.0
2021-02-17 11:40:00,67.71,67.9,67.69,67.84,41710.0,61.0146,61.1858,60.9966,61.1318,41710.0
2021-02-17 11:45:00,67.84,67.88,67.75,67.8,21300.0,61.1318,61.1678,61.0507,61.0957,21300.0
2021-02-17 11:50:00,67.77,67.9,67.74,67.9,6478.0,61.0687,61.1858,61.0417,61.1858,6478.0
2021-02-17 11:55:00,67.91,67.91,67.78,67.83,9122.0,61.1948,61.1948,61.0777,61.1228,9122.0
2021-02-17 12:00:00,67.89,67.92,67.71,67.74,6138.0,61.1768,61.2039,61.0146,61.0417,6138.0
2021-02-17 12:05:00,67.75,67.82,67.74,67.8,5512.0,61.0507,61.1137,61.0417,61.0957,5512.0
2021-02-17 12:10:00,67.78,67.79,67.7,67.7,3619.0,61.0777,61.0867,61.0056,61.0056,3619.0
2021-02-17 12:15:00,67.72,67.82,67.7,67.81,7613.0,61.0236,61.1137,61.0056,61.1047,7613.0
2021-02-17 12:20:00,67.8,67.8,67.69,67.72,7928.0,61.0957,61.0957,60.9966,61.0236,7928.0
2021-02-17 12:25:00,67.73,67.83,67.73,67.83,4795.0,61.0326,61.1228,61.0326,61.1228,4795.0
2021-02-17 12:30:00,67.84,67.85,67.74,67.76,3596.0,61.1318,61.1408,61.0417,61.0597,3596.0
2021-02-17 12:35:00,67.76,67.81,67.76,67.81,4489.0,61.0597,61.1047,61.0597,61.1047,4489.0
2021-02-17 12:40:00,67.81,67.82,67.77,67.8,4756.0,61.1047,61.1137,61.0687,61.0957,4756.0
2021-02-17 12:45:00,67.81,67.9,67.81,67.89,5855.0,61.1047,61.1858,61.1047,61.1768,5855.0
2021-02-17 12:50:00,67.88,67.9,67.81,67.88,16654.0,61.1678,61.1858,61.1047,61.1678,16654.0
2021-02-17 12:55:00,67.87,68.04,67.84,68.04,11112.0,61.1588,61.312,61.1318,61.312,11112.0
2021-02-17 13:00:00,68.05,68.05,67.9,67.91,4875.0,61.321,61.321,61.1858,61.1948,4875.0
2021-02-17 13:05:00,67.9,67.97,67.89,67.97,3150.0,61.1858,61.2489,61.1768,61.2489,3150.0
2021-02-17 13:10:00,67.95,67.96,67.93,67.93,4811.0,61.2309,61.2399,61.2129,61.2129,4811.0
2021-02-17 13:15:00,67.92,67.96,67.88,67.88,3810.0,61.2039,61.2399,61.1678,61.1678,3810.0
2021-02-17 13:20:00,67.85,67.9,67.83,67.88,5313.0,61.1408,61.1858,61.1228,61.1678,5313.0
2021-02-17 13:25:00,67.88,67.99,67.85,67.98,5515.0,61.1678,61.2669,61.1408,61.2579,5515.0
2021-02-17 13:30:00,67.97,67.97,67.86,67.89,5566.0,61.2489,61.2489,61.1498,61.1768,5566.0
2021-02-17 13:35:00,67.88,67.88,67.76,67.78,4761.0,61.1678,61.1678,61.0597,61.0777,4761.0
2021-02-17 13:40:00,67.78,67.87,67.74,67.76,27265.0,61.0777,61.1588,61.0417,61.0597,27265.0
2021-02-17 13:45:00,67.77,67.77,67.65,67.68,29806.0,61.0687,61.0687,60.9606,60.9876,29806.0
2021-02-17 13:50:00,67.68,67.73,67.67,67.67,5320.0,60.9876,61.0326,60.9786,60.9786,5320.0
2021-02-17 13:55:00,67.67,67.78,67.67,67.67,16212.0,60.9786,61.0777,60.9786,60.9786,16212.0
2021-02-17 14:00:00,67.67,67.77,67.65,67.75,13496.0,60.9786,61.0687,60.9606,61.0507,13496.0
2021-02-17 14:05:00,67.74,67.84,67.73,67.84,2963.0,61.0417,61.1318,61.0326,61.1318,2963.0
2021-02-17 14:10:00,67.85,67.86,67.79,67.79,5913.0,61.1408,61.1498,61.0867,61.0867,5913.0
2021-02-17 14:15:00,67.8,67.82,67.76,67.81,16794.0,61.0957,61.1137,61.0597,61.1047,16794.0
2021-02-17 14:20:00,67.81,67.82,67.72,67.77,20320.0,61.1047,61.1137,61.0236,61.0687,20320.0
2021-02-17 14:25:00,67.74,67.77,67.7,67.77,15727.0,61.0417,61.0687,61.0056,61.0687,15727.0
2021-02-17 14:30:00,67.79,67.8,67.76,67.78,14271.0,61.0867,61.0957,61.0597,61.0777,14271.0
2021-02-17 14:35:00,67.79,67.88,67.78,67.81,5995.0,61.0867,61.1678,61.0777,61.1047,5995.0
2021-02-17 14:40:00,67.81,67.83,67.8,67.83,3917.0,61.1047,61.1228,61.0957,61.1228,3917.0
2021-02-17 14:45:00,67.83,67.88,67.82,67.88,3698.0,61.1228,61.1678,61.1137,61.1678,3698.0
2021-02-17 14:50:00,67.89,67.9,67.84,67.85,4701.0,61.1768,61.1858,61.1318,61.1408,4701.0
2021-02-17 14:55:00,67.86,67.97,67.85,67.97,13612.0,61.1498,61.2489,61.1408,61.2489,13612.0
2021-02-17 15:00:00,67.98,68.13,67.95,68.13,7550.0,61.2579,61.3931,61.2309,61.3931,7550.0
2021-02-17 15:05:00,68.14,68.14,68.05,68.05,6921.0,61.4021,61.4021,61.321,61.321,6921.0
2021-02-17 15:10:00,68.05,68.05,67.96,68.0,19217.0,61.321,61.321,61.2399,61.2759,19217.0
2021-02-17 15:15:00,68.0,68.01,67.97,68.0,6553.0,61.2759,61.285,61.2489,61.2759,6553.0
2021-02-17 15:20:00,68.01,68.02,67.93,67.96,12336.0,61.285,61.294,61.2129,61.2399,12336.0
2021-02-17 15:25:00,67.97,68.08,67.96,68.05,18118.0,61.2489,61.348,61.2399,61.321,18118.0
2021-02-17 15:30:00,68.05,68.06,68.03,68.05,20559.0,61.321,61.33,61.303,61.321,20559.0
2021-02-17 15:35:00,68.05,68.21,68.04,68.11,13374.0,61.321,61.4652,61.312,61.3751,13374.0
2021-02-17 15:40:00,68.1,68.1,68.04,68.05,18536.0,61.3661,61.3661,61.312,61.321,18536.0
2021-02-17 15:45:00,68.06,68.2,68.05,68.1,18348.0,61.33,61.4562,61.321,61.3661,18348.0
2021-02-17 15:50:00,68.11,68.27,68.1,68.26,34521.0,61.3751,61.5192,61.3661,61.5102,34521.0
2021-02-17 15:55:00,68.25,68.26,68.17,68.24,52035.0,61.5012,61.5102,61.4291,61.4922,52035.0
2021-02-18 09:30:00,67.83,68.23,67.54,68.1,30219.0,61.1228,61.4832,60.8614,61.3661,30219.0
2021-02-18 09:35:00,68.09,68.74,68.09,68.55,14819.0,61.357,61.9428,61.357,61.7716,14819.0
2021-02-18 09:40:00,68.54,68.59,68.19,68.23,12909.0,61.7625,61.8076,61.4472,61.4832,12909.0
2021-02-18 09:45:00,68.22,68.67,68.21,68.61,31788.0,61.4742,61.8797,61.4652,61.8256,31788.0
2021-02-18 09:50:00,68.56,68.72,68.5,68.5,13150.0,61.7806,61.9248,61.7265,61.7265,13150.0
2021-02-18 09:55:00,68.43,68.7,68.39,68.65,9342.0,61.6634,61.9067,61.6274,61.8617,9342.0
2021-02-18 10:00:00,68.67,68.67,68.43,68.47,4943.0,61.8797,61.8797,61.6634,61.6995,4943.0
2021-02-18 10:05:00,68.41,68.45,68.17,68.2,10480.0,61.6454,61.6814,61.4291,61.4562,10480.0
2021-02-18 10:10:00,68.25,68.54,68.25,68.47,14732.0,61.5012,61.7625,61.5012,61.6995,14732.0
2021-02-18 10:15:00,68.47,68.47,68.13,68.13,7004.0,61.6995,61.6995,61.3931,61.3931,7004.0
2021-02-18 10:20:00,68.13,68.13,67.88,67.91,5550.0,61.3931,61.3931,61.1678,61.1948,5550.0
2021-02-18 10:25:00,67.83,67.91,67.77,67.91,4950.0,61.1228,61.1948,61.0687,61.1948,4950.0
2021-02-18 10:30:00,67.87,67.92,67.67,67.89,7333.0,61.1588,61.2039,60.9786,61.1768,7333.0
2021-02-18 10:35:00,67.95,68.06,67.9,68.01,8402.0,61.2309,61.33,61.1858,61.285,8402.0
2021-02-18 10:40:00,68.0,68.14,68.0,68.12,6862.0,61.2759,61.4021,61.2759,61.3841,6862.0
2021-02-18 10:45:00,68.14,68.26,68.11,68.23,6050.0,61.4021,61.5102,61.3751,61.4832,6050.0
2021-02-18 10:50:00,68.25,68.25,68.08,68.15,20362.0,61.5012,61.5012,61.348,61.4111,20362.0
2021-02-18 10:55:00,68.23,68.26,68.02,68.13,11917.0,61.4832,61.5102,61.294,61.3931,11917.0
2021-02-18 11:00:00,68.11,68.22,68.07,68.15,4058.0,61.3751,61.4742,61.339,61.4111,4058.0
2021-02-18 11:05:00,68.17,68.36,68.16,68.3,6429.0,61.4291,61.6003,61.4201,61.5463,6429.0
2021-02-18 11:10:00,68.3,68.36,68.17,68.22,6467.0,61.5463,61.6003,61.4291,61.4742,6467.0
2021-02-18 11:15:00,68.29,68.31,68.17,68.23,25821.0,61.5373,61.5553,61.4291,61.4832,25821.0
2021-02-18 11:20:00,68.23,68.24,68.09,68.11,5600.0,61.4832,61.4922,61.357,61.3751,5600.0
2021-02-18 11:25:00,68.13,68.2,67.96,67.96,6397.0,61.3931,61.4562,61.2399,61.2399,6397.0
2021-02-18 11:30:00,67.94,67.98,67.91,67.92,5364.0,61.2219,61.2579,61.1948,61.2039,5364.0
2021-02-18 11:35:00,67.89,68.17,67.89,68.07,7661.0,61.1768,61.4291,61.1768,61.339,7661.0
2021-02-18 11:40:00,68.06,68.16,68.02,68.15,5985.0,61.33,61.4201,61.294,61.4111,5985.0
2021-02-18 11:45:00,68.12,68.12,67.97,67.97,5313.0,61.3841,61.3841,61.2489,61.2489,5313.0
2021-02-18 11:50:00,67.98,68.03,67.95,68.03,4648.0,61.2579,61.303,61.2309,61.303,4648.0
2021-02-18 11:55:00,68.03,68.05,67.9,67.94,8220.0,61.303,61.321,61.1858,61.2219,8220.0
2021-02-18 12:00:00,67.95,67.96,67.8,67.85,9047.0,61.2309,61.2399,61.0957,61.1408,9047.0
2021-02-18 12:05:00,67.85,67.89,67.79,67.86,5057.0,61.1408,61.1768,61.0867,61.1498,5057.0
2021-02-18 12:10:00,67.84,67.86,67.67,67.69,15848.0,61.1318,61.1498,60.9786,60.9966,15848.0
2021-02-18 12:15:00,67.7,67.89,67.7,67.84,12893.0,61.0056,61.1768,61.0056,61.1318,12893.0
2021-02-18 12:20:00,67.83,67.99,67.82,67.95,5904.0,61.1228,61.2669,61.1137,61.2309,5904.0
2021-02-18 12:25:00,67.96,68.09,67.91,68.09,33968.0,61.2399,61.357,61.1948,61.357,33968.0
2021-02-18 12:30:00,68.08,68.12,68.03,68.04,6845.0,61.348,61.3841,61.303,61.312,6845.0
2021-02-18 12:35:00,68.04,68.11,68.03,68.1,5376.0,61.312,61.3751,61.303,61.3661,5376.0
2021-02-18 12:40:00,68.1,68.18,68.03,68.05,9304.0,61.3661,61.4381,61.303,61.321,9304.0
2021-02-18 12:45:00,68.04,68.12,68.02,68.03,7021.0,61.312,61.3841,61.294,61.303,7021.0
2021-02-18 12:50:00,68.03,68.04,67.85,67.9,5524.0,61.303,61.312,61.1408,61.1858,5524.0
2021-02-18 12:55:00,67.9,68.0,67.86,67.9,9762.0,61.1858,61.2759,61.1498,61.1858,9762.0
2021-02-18 13:00:00,67.9,67.9,67.74,67.74,6563.0,61.1858,61.1858,61.0417,61.0417,6563.0
2021-02-18 13:05:00,67.75,67.77,67.72,67.74,4146.0,61.0507,61.0687,61.0236,61.0417,4146.0
2021-02-18 13:10:00,67.75,67.89,67.75,67.87,12915.0,61.0507,61.1768,61.0507,61.1588,12915.0
2021-02-18 13:15:00,67.89,67.95,67.87,67.9,10111.0,61.1768,61.2309,61.1588,61.1858,10111.0
2021-02-18 13:20:00,67.91,68.08,67.89,68.06,14119.0,61.1948,61.348,61.1768,61.33,14119.0
2021-02-18 13:25:00,68.06,68.09,68.03,68.06,9064.0,61.33,61.357,61.303,61.33,9064.0
2021-02-18 13:30:00,68.06,68.2,68.03,68.16,48758.0,61.33,61.4562,61.303,61.4201,48758.0
2021-02-18 13:35:00,68.16,68.17,68.1,68.13,4092.0,61.4201,61.4291,61.3661,61.3931,4092.0
2021-02-18 13:40:00,68.12,68.12,68.04,68.04,13906.0,61.3841,61.3841,61.312,61.312,13906.0
2021-02-18 13:45:00,68.05,68.08,68.02,68.05,11404.0,61.321,61.348,61.294,61.321,11404.0
2021-02-18 13:50:00,68.06,68.08,67.98,67.98,6561.0,61.33,61.348,61.2579,61.2579,6561.0
2021-02-18 13:55:00,67.97,68.03,67.96,68.0,6508.0,61.2489,61.303,61.2399,61.2759,6508.0
2021-02-18 14:00:00,68.01,68.1,68.0,68.08,12512.0,61.285,61.3661,61.2759,61.348,12512.0
2021-02-18 14:05:00,68.06,68.1,68.02,68.05,7897.0,61.33,61.3661,61.294,61.321,7897.0
2021-02-18 14:10:00,68.06,68.08,68.03,68.05,13756.0,61.33,61.348,61.303,61.321,13756.0
2021-02-18 14:15:00,68.05,68.06,67.98,67.98,11905.0,61.321,61.33,61.2579,61.2579,11905.0
2021-02-18 14:20:00,67.94,68.01,67.88,68.0,8308.0,61.2219,61.285,61.1678,61.2759,8308.0
2021-02-18 14:25:00,67.98,68.0,67.94,67.98,7221.0,61.2579,61.2759,61.2219,61.2579,7221.0
2021-02-18 14:30:00,67.98,68.03,67.98,68.01,5769.0,61.2579,61.303,61.2579,61.285,5769.0
2021-02-18 14:35:00,68.01,68.01,67.95,67.96,5699.0,61.285,61.285,61.2309,61.2399,5699.0
2021-02-18 14:40:00,67.97,68.01,67.96,67.97,5084.0,61.2489,61.285,61.2399,61.2489,5084.0
2021-02-18 14:45:00,67.97,68.03,67.96,68.01,5159.0,61.2489,61.303,61.2399,61.285,5159.0
2021-02-18 14:50:00,68.01,68.01,67.92,67.98,8565.0,61.285,61.285,61.2039,61.2579,8565.0
2021-02-18 14:55:00,67.99,68.03,67.98,68.02,5197.0,61.2669,61.303,61.2579,61.294,5197.0
2021-02-18 15:00:00,68.02,68.02,67.98,68.0,13319.0,61.294,61.294,61.2579,61.2759,13319.0
2021-02-18 15:05:00,68.0,68.01,67.98,68.0,5206.0,61.2759,61.285,61.2579,61.2759,5206.0
2021-02-18 15:10:00,67.99,68.01,67.99,68.0,5754.0,61.2669,61.285,61.2669,61.2759,5754.0
2021-02-18 15:15:00,68.0,68.01,67.94,67.95,9291.0,61.2759,61.285,61.2219,61.2309,9291.0
2021-02-18 15:20:00,67.95,68.01,67.95,67.99,6643.0,61.2309,61.285,61.2309,61.2669,6643.0
2021-02-18 15:25:00,68.0,68.03,67.99,68.0,8325.0,61.2759,61.303,61.2669,61.2759,8325.0
2021-02-18 15:30:00,68.0,68.1,67.99,68.04,12927.0,61.2759,61.3661,61.2669,61.312,12927.0
2021-02-18 15:35:00,68.07,68.16,68.06,68.11,8034.0,61.339,61.4201,61.33,61.3751,8034.0
2021-02-18 15:40:00,68.1,68.12,68.07,68.12,9213.0,61.3661,61.3841,61.339,61.3841,9213.0
2021-02-18 15:45:00,68.12,68.17,67.97,68.03,15432.0,61.3841,61.4291,61.2489,61.303,15432.0
2021-02-18 15:50:00,68.03,68.19,67.97,68.19,37349.0,61.303,61.4472,61.2489,61.4472,37349.0
2021-02-18 15:55:00,68.15,68.15,68.03,68.07,63288.0,61.4111,61.4111,61.303,61.339,63288.0
2021-02-19 09:30:00,69.73,70.07,69.45,69.62,121562.0,62.8349,63.1413,62.5826,62.7358,121562.0
2021-02-19 09:35:00,69.65,70.23,69.64,69.95,79376.0,62.7628,63.2854,62.7538,63.0331,79376.0
2021-02-19 09:40:00,69.94,70.05,69.76,69.99,24209.0,63.0241,63.1232,62.8619,63.0692,24209.0
2021-02-19 09:45:00,70.01,70.3,69.95,70.27,32997.0,63.0872,63.3485,63.0331,63.3215,32997.0
2021-02-19 09:50:00,70.27,70.37,70.19,70.26,42590.0,63.3215,63.4116,63.2494,63.3125,42590.0
2021-02-19 09:55:00,70.25,70.36,70.23,70.3,16010.0,63.3035,63.4026,63.2854,63.3485,16010.0
2021-02-19 10:00:00,70.31,70.47,70.29,70.35,43609.0,63.3575,63.5017,63.3395,63.3936,43609.0
2021-02-19 10:05:00,70.36,70.63,70.3,70.63,31364.0,63.4026,63.6459,63.3485,63.6459,31364.0
2021-02-19 10:10:00,70.68,70.68,70.47,70.49,29020.0,63.6909,63.6909,63.5017,63.5197,29020.0
2021-02-19 10:15:00,70.46,70.48,70.4,70.44,13489.0,63.4927,63.5107,63.4386,63.4747,13489.0
2021-02-19 10:20:00,70.44,70.47,70.38,70.47,19809.0,63.4747,63.5017,63.4206,63.5017,19809.0
2021-02-19 10:25:00,70.47,70.61,70.41,70.41,18318.0,63.5017,63.6279,63.4476,63.4476,18318.0
2021-02-19 10:30:00,70.4,70.47,70.33,70.36,12556.0,63.4386,63.5017,63.3755,63.4026,12556.0
2021-02-19 10:35:00,70.36,70.43,70.32,70.42,28092.0,63.4026,63.4657,63.3665,63.4566,28092.0
2021-02-19 10:40:00,70.42,70.51,70.37,70.39,23728.0,63.4566,63.5377,63.4116,63.4296,23728.0
2021-02-19 10:45:00,70.35,70.41,70.32,70.35,35299.0,63.3936,63.4476,63.3665,63.3936,35299.0
2021-02-19 10:50:00,70.36,70.42,70.33,70.36,27925.0,63.4026,63.4566,63.3755,63.4026,27925.0
2021-02-19 10:55:00,70.35,70.39,70.31,70.36,48001.0,63.3936,63.4296,63.3575,63.4026,48001.0
2021-02-19 11:00:00,70.35,70.44,70.35,70.39,22325.0,63.3936,63.4747,63.3936,63.4296,22325.0
2021-02-19 11:05:00,70.37,70.58,70.35,70.58,21075.0,63.4116,63.6008,63.3936,63.6008,21075.0
2021-02-19 11:10:00,70.6,70.65,70.55,70.65,25997.0,63.6189,63.6639,63.5738,63.6639,25997.0
2021-02-19 11:15:00,70.65,70.71,70.57,70.57,27155.0,63.6639,63.718,63.5918,63.5918,27155.0
2021-02-19 11:20:00,70.57,70.58,70.5,70.5,10846.0,63.5918,63.6008,63.5287,63.5287,10846.0
2021-02-19 11:25:00,70.52,70.53,70.47,70.48,16925.0,63.5468,63.5558,63.5017,63.5107,16925.0
2021-02-19 11:30:00,70.48,70.57,70.46,70.55,40643.0,63.5107,63.5918,63.4927,63.5738,40643.0
2021-02-19 11:35:00,70.56,70.68,70.56,70.65,27513.0,63.5828,63.6909,63.5828,63.6639,27513.0
2021-02-19 11:40:00,70.65,70.81,70.65,70.8,11470.0,63.6639,63.8081,63.6639,63.7991,11470.0
2021-02-19 11:45:00,70.8,70.82,70.67,70.73,11228.0,63.7991,63.8171,63.6819,63.736,11228.0
2021-02-19 11:50:00,70.72,70.83,70.71,70.83,31339.0,63.727,63.8261,63.718,63.8261,31339.0
2021-02-19 11:55:00,70.82,70.89,70.8,70.83,9665.0,63.8171,63.8802,63.7991,63.8261,9665.0
2021-02-19 12:00:00,70.82,70.84,70.77,70.83,5373.0,63.8171,63.8351,63.772,63.8261,5373.0
2021-02-19 12:05:00,70.83,70.94,70.82,70.93,8458.0,63.8261,63.9252,63.8171,63.9162,8458.0
2021-02-19 12:10:00,70.94,71.09,70.93,71.06,66559.0,63.9252,64.0604,63.9162,64.0334,66559.0
2021-02-19 12:15:00,71.08,71.17,71.07,71.16,10706.0,64.0514,64.1325,64.0424,64.1235,10706.0
2021-02-19 12:20:00,71.16,71.2,70.93,71.05,22284.0,64.1235,64.1595,63.9162,64.0244,22284.0
2021-02-19 12:25:00,71.05,71.09,70.99,70.99,10061.0,64.0244,64.0604,63.9703,63.9703,10061.0
2021-02-19 12:30:00,70.98,71.05,70.96,70.96,12075.0,63.9613,64.0244,63.9433,63.9433,12075.0
2021-02-19 12:35:00,70.96,71.03,70.95,71.01,15678.0,63.9433,64.0063,63.9342,63.9883,15678.0
2021-02-19 12:40:00,71.01,71.01,70.94,71.01,12256.0,63.9883,63.9883,63.9252,63.9883,12256.0
2021-02-19 12:45:00,70.99,71.04,70.98,71.02,39262.0,63.9703,64.0153,63.9613,63.9973,39262.0
2021-02-19 12:50:00,71.02,71.03,70.86,70.93,19752.0,63.9973,64.0063,63.8531,63.9162,19752.0
2021-02-19 12:55:00,70.93,71.08,70.9,71.07,10289.0,63.9162,64.0514,63.8892,64.0424,10289.0
2021-02-19 13:00:00,71.05,71.08,71.0,71.02,37718.0,64.0244,64.0514,63.9793,63.9973,37718.0
2021-02-19 13:05:00,71.03,71.1,71.03,71.04,6983.0,64.0063,64.0694,64.0063,64.0153,6983.0
2021-02-19 13:10:00,71.03,71.12,71.02,71.07,8378.0,64.0063,64.0874,63.9973,64.0424,8378.0
2021-02-19 13:15:00,71.06,71.12,71.04,71.08,29302.0,64.0334,64.0874,64.0153,64.0514,29302.0
2021-02-19 13:20:00,71.09,71.12,71.07,71.11,6373.0,64.0604,64.0874,64.0424,64.0784,6373.0
2021-02-19 13:25:00,71.1,71.23,71.02,71.04,80839.0,64.0694,64.1866,63.9973,64.0153,80839.0
2021-02-19 13:30:00,71.08,71.08,70.83,70.86,38634.0,64.0514,64.0514,63.8261,63.8531,38634.0
2021-02-19 13:35:00,70.86,70.93,70.82,70.89,20887.0,63.8531,63.9162,63.8171,63.8802,20887.0
2021-02-19 13:40:00,70.88,70.93,70.77,70.91,22276.0,63.8712,63.9162,63.772,63.8982,22276.0
2021-02-19 13:45:00,70.92,71.16,70.92,71.03,9810.0,63.9072,64.1235,63.9072,64.0063,9810.0
2021-02-19 13:50:00,71.0,71.0,70.96,70.97,7274.0,63.9793,63.9793,63.9433,63.9523,7274.0
2021-02-19 13:55:00,70.96,71.07,70.94,71.0,9915.0,63.9433,64.0424,63.9252,63.9793,9915.0
2021-02-19 14:00:00,71.0,71.08,70.97,71.01,16255.0,63.9793,64.0514,63.9523,63.9883,16255.0
2021-02-19 14:05:00,71.01,71.19,71.01,71.13,63132.0,63.9883,64.1505,63.9883,64.0964,63132.0
2021-02-19 14:10:00,71.13,71.14,71.03,71.09,26762.0,64.0964,64.1055,64.0063,64.0604,26762.0
2021-02-19 14:15:00,71.08,71.16,71.06,71.09,26555.0,64.0514,64.1235,64.0334,64.0604,26555.0
2021-02-19 14:20:00,71.08,71.24,71.08,71.12,48559.0,64.0514,64.1956,64.0514,64.0874,48559.0
2021-02-19 14:25:00,71.13,71.13,70.94,71.03,29115.0,64.0964,64.0964,63.9252,64.0063,29115.0
2021-02-19 14:30:00,71.03,71.23,71.02,71.22,21703.0,64.0063,64.1866,63.9973,64.1775,21703.0
2021-02-19 14:35:00,71.22,71.35,70.99,71.06,30694.0,64.1775,64.2947,63.9703,64.0334,30694.0
2021-02-19 14:40:00,71.06,71.14,71.03,71.14,8654.0,64.0334,64.1055,64.0063,64.1055,8654.0
2021-02-19 14:45:00,71.12,71.12,71.0,71.04,18819.0,64.0874,64.0874,63.9793,64.0153,18819.0
2021-02-19 14:50:00,71.05,71.07,70.98,71.07,22790.0,64.0244,64.0424,63.9613,64.0424,22790.0
2021-02-19 14:55:00,71.07,71.11,71.03,71.11,14132.0,64.0424,64.0784,64.0063,64.0784,14132.0
2021-02-19 15:00:00,71.16,71.36,71.15,71.3,12529.0,64.1235,64.3037,64.1145,64.2496,12529.0
2021-02-19 15:05:00,71.3,71.3,71.2,71.24,8761.0,64.2496,64.2496,64.1595,64.1956,8761.0
2021-02-19 15:10:00,71.24,71.42,71.24,71.41,15009.0,64.1956,64.3578,64.1956,64.3488,15009.0
2021-02-19 15:15:00,71.41,71.47,71.36,71.44,15062.0,64.3488,64.4028,64.3037,64.3758,15062.0
2021-02-19 15:20:00,71.44,71.45,71.37,71.41,12934.0,64.3758,64.3848,64.3127,64.3488,12934.0
2021-02-19 15:25:00,71.4,71.42,71.33,71.4,19104.0,64.3397,64.3578,64.2767,64.3397,19104.0
2021-02-19 15:30:00,71.41,71.62,71.39,71.57,32880.0,64.3488,64.538,64.3307,64.4929,32880.0
2021-02-19 15:35:00,71.58,71.68,71.53,71.63,23639.0,64.5019,64.5921,64.4569,64.547,23639.0
2021-02-19 15:40:00,71.63,71.64,71.46,71.46,30870.0,64.547,64.556,64.3938,64.3938,30870.0
2021-02-19 15:45:00,71.46,71.6,71.42,71.48,41770.0,64.3938,64.52,64.3578,64.4118,41770.0
2021-02-19 15:50:00,71.49,71.49,71.12,71.12,106692.0,64.4208,64.4208,64.0874,64.0874,106692.0
2021-02-19 15:55:00,71.12,71.4,71.09,71.33,243255.0,64.0874,64.3397,64.0604,64.2767,243255.0
2021-02-22 09:30:00,70.51,71.5,70.51,71.3,106915.0,63.5377,64.4299,63.5377,64.2496,106915.0
2021-02-22 09:35:00,71.25,71.55,71.2,71.23,24503.0,64.2046,64.4749,64.1595,64.1866,24503.0
2021-02-22 09:40:00,71.25,71.25,70.7,70.84,72807.0,64.2046,64.2046,63.709,63.8351,72807.0
2021-02-22 09:45:00,70.84,71.02,70.82,70.97,17980.0,63.8351,63.9973,63.8171,63.9523,17980.0
2021-02-22 09:50:00,70.92,70.95,70.84,70.87,21277.0,63.9072,63.9342,63.8351,63.8622,21277.0
2021-02-22 09:55:00,70.84,71.17,70.69,71.1,29503.0,63.8351,64.1325,63.7,64.0694,29503.0
2021-02-22 10:00:00,71.09,71.27,71.03,71.06,13120.0,64.0604,64.2226,64.0063,64.0334,13120.0
2021-02-22 10:05:00,71.07,71.07,70.74,70.89,11092.0,64.0424,64.0424,63.745,63.8802,11092.0
2021-02-22 10:10:00,70.93,71.03,70.85,70.97,12950.0,63.9162,64.0063,63.8441,63.9523,12950.0
2021-02-22 10:15:00,70.95,70.96,70.72,70.75,10357.0,63.9342,63.9433,63.727,63.754,10357.0
2021-02-22 10:20:00,70.8,70.84,70.68,70.73,11050.0,63.7991,63.8351,63.6909,63.736,11050.0
2021-02-22 10:25:00,70.71,70.71,70.33,70.37,26250.0,63.718,63.718,63.3755,63.4116,26250.0
2021-02-22 10:30:00,70.34,70.34,70.11,70.12,24529.0,63.3846,63.3846,63.1773,63.1863,24529.0
2021-02-22 10:35:00,70.12,70.16,69.93,70.14,55055.0,63.1863,63.2224,63.0151,63.2043,55055.0
2021-02-22 10:40:00,70.12,70.38,70.11,70.28,20921.0,63.1863,63.4206,63.1773,63.3305,20921.0
2021-02-22 10:45:00,70.29,70.3,70.19,70.27,13611.0,63.3395,63.3485,63.2494,63.3215,13611.0
2021-02-22 10:50:00,70.27,70.41,70.14,70.28,23750.0,63.3215,63.4476,63.2043,63.3305,23750.0
2021-02-22 10:55:00,70.25,70.58,70.2,70.58,20119.0,63.3035,63.6008,63.2584,63.6008,20119.0
2021-02-22 11:00:00,70.57,70.62,70.48,70.62,12464.0,63.5918,63.6369,63.5107,63.6369,12464.0
2021-02-22 11:05:00,70.59,70.71,70.48,70.5,16062.0,63.6098,63.718,63.5107,63.5287,16062.0
2021-02-22 11:10:00,70.48,70.55,70.43,70.48,9677.0,63.5107,63.5738,63.4657,63.5107,9677.0
2021-02-22 11:15:00,70.46,70.53,70.34,70.53,8450.0,63.4927,63.5558,63.3846,63.5558,8450.0
2021-02-22 11:20:00,70.53,70.68,70.53,70.64,10494.0,63.5558,63.6909,63.5558,63.6549,10494.0
2021-02-22 11:25:00,70.64,70.74,70.54,70.68,8874.0,63.6549,63.745,63.5648,63.6909,8874.0
2021-02-22 11:30:00,70.71,70.73,70.62,70.69,10637.0,63.718,63.736,63.6369,63.7,10637.0
2021-02-22 11:35:00,70.75,70.83,70.67,70.78,11920.0,63.754,63.8261,63.6819,63.7811,11920.0
2021-02-22 11:40:00,70.78,70.97,70.78,70.89,10825.0,63.7811,63.9523,63.7811,63.8802,10825.0
2021-02-22 11:45:00,70.89,70.98,70.87,70.9,4452.0,63.8802,63.9613,63.8622,63.8892,4452.0
2021-02-22 11:50:00,70.9,71.1,70.9,71.05,16373.0,63.8892,64.0694,63.8892,64.0244,16373.0
2021-02-22 11:55:00,71.06,71.32,71.04,71.28,9682.0,64.0334,64.2677,64.0153,64.2316,9682.0
2021-02-22 12:00:00,71.3,71.49,71.26,71.41,10813.0,64.2496,64.4208,64.2136,64.3488,10813.0
2021-02-22 12:05:00,71.4,71.45,71.3,71.3,6828.0,64.3397,64.3848,64.2496,64.2496,6828.0
2021-02-22 12:10:00,71.27,71.34,71.23,71.27,13698.0,64.2226,64.2857,64.1866,64.2226,13698.0
2021-02-22 12:15:00,71.28,71.36,71.24,71.29,8264.0,64.2316,64.3037,64.1956,64.2406,8264.0
2021-02-22 12:20:00,71.27,71.37,71.26,71.37,4149.0,64.2226,64.3127,64.2136,64.3127,4149.0
2021-02-22 12:25:00,71.38,71.43,71.29,71.39,7074.0,64.3217,64.3668,64.2406,64.3307,7074.0
2021-02-22 12:30:00,71.37,71.38,71.26,71.3,3479.0,64.3127,64.3217,64.2136,64.2496,3479.0
2021-02-22 12:35:00,71.29,71.32,71.21,71.23,17555.0,64.2406,64.2677,64.1685,64.1866,17555.0
2021-02-22 12:40:00,71.22,71.34,71.22,71.32,5151.0,64.1775,64.2857,64.1775,64.2677,5151.0
2021-02-22 12:45:00,71.31,71.35,71.24,71.26,11639.0,64.2586,64.2947,64.1956,64.2136,11639.0
2021-02-22 12:50:00,71.29,71.38,71.27,71.36,6558.0,64.2406,64.3217,64.2226,64.3037,6558.0
2021-02-22 12:55:00,71.34,71.43,71.3,71.36,7971.0,64.2857,64.3668,64.2496,64.3037,7971.0
2021-02-22 13:00:00,71.32,71.33,71.18,71.2,8184.0,64.2677,64.2767,64.1415,64.1595,8184.0
2021-02-22 13:05:00,71.2,71.29,71.19,71.24,6083.0,64.1595,64.2406,64.1505,64.1956,6083.0
2021-02-22 13:10:00,71.25,71.26,71.18,71.24,6426.0,64.2046,64.2136,64.1415,64.1956,6426.0
2021-02-22 13:15:00,71.26,71.37,71.26,71.33,8074.0,64.2136,64.3127,64.2136,64.2767,8074.0
2021-02-22 13:20:00,71.31,71.36,71.24,71.24,3873.0,64.2586,64.3037,64.1956,64.1956,3873.0
2021-02-22 13:25:00,71.24,71.3,71.19,71.3,5680.0,64.1956,64.2496,64.1505,64.2496,5680.0
2021-02-22 13:30:00,71.31,71.34,71.26,71.26,4935.0,64.2586,64.2857,64.2136,64.2136,4935.0
2021-02-22 13:35:00,71.26,71.3,71.23,71.28,4352.0,64.2136,64.2496,64.1866,64.2316,4352.0
2021-02-22 13:40:00,71.28,71.3,71.23,71.23,3207.0,64.2316,64.2496,64.1866,64.1866,3207.0
2021-02-22 13:45:00,71.24,71.36,71.24,71.33,8607.0,64.1956,64.3037,64.1956,64.2767,8607.0
2021-02-22 13:50:00,71.32,71.37,71.31,71.36,7732.0,64.2677,64.3127,64.2586,64.3037,7732.0
2021-02-22 13:55:00,71.39,71.42,71.27,71.33,7136.0,64.3307,64.3578,64.2226,64.2767,7136.0
2021-02-22 14:00:00,71.33,71.36,71.31,71.36,6497.0,64.2767,64.3037,64.2586,64.3037,6497.0
2021-02-22 14:05:00,71.36,71.38,71.31,71.37,10123.0,64.3037,64.3217,64.2586,64.3127,10123.0
2021-02-22 14:10:00,71.37,71.38,71.31,71.32,5200.0,64.3127,64.3217,64.2586,64.2677,5200.0
2021-02-22 14:15:00,71.35,71.41,71.34,71.39,5556.0,64.2947,64.3488,64.2857,64.3307,5556.0
2021-02-22 14:20:00,71.37,71.48,71.37,71.48,11749.0,64.3127,64.4118,64.3127,64.4118,11749.0
2021-02-22 14:25:00,71.48,71.52,71.46,71.52,5514.0,64.4118,64.4479,64.3938,64.4479,5514.0
2021-02-22 14:30:00,71.51,71.57,71.5,71.52,7430.0,64.4389,64.4929,64.4299,64.4479,7430.0
2021-02-22 14:35:00,71.52,71.53,71.37,71.39,5830.0,64.4479,64.4569,64.3127,64.3307,5830.0
2021-02-22 14:40:00,71.37,71.42,71.36,71.38,9371.0,64.3127,64.3578,64.3037,64.3217,9371.0
2021-02-22 14:45:00,71.39,71.39,71.2,71.23,11458.0,64.3307,64.3307,64.1595,64.1866,11458.0
2021-02-22 14:50:00,71.25,71.33,71.25,71.28,10482.0,64.2046,64.2767,64.2046,64.2316,10482.0
2021-02-22 14:55:00,71.27,71.3,71.22,71.29,9153.0,64.2226,64.2496,64.1775,64.2406,9153.0
2021-02-22 15:00:00,71.31,71.31,71.14,71.21,11629.0,64.2586,64.2586,64.1055,64.1685,11629.0
2021-02-22 15:05:00,71.23,71.23,71.12,71.16,17035.0,64.1866,64.1866,64.0874,64.1235,17035.0
2021-02-22 15:10:00,71.17,71.19,71.04,71.06,9097.0,64.1325,64.1505,64.0153,64.0334,9097.0
2021-02-22 15:15:00,71.04,71.08,71.0,71.08,9697.0,64.0153,64.0514,63.9793,64.0514,9697.0
2021-02-22 15:20:00,71.09,71.14,70.97,70.98,15970.0,64.0604,64.1055,63.9523,63.9613,15970.0
2021-02-22 15:25:00,70.97,70.98,70.9,70.94,15278.0,63.9523,63.9613,63.8892,63.9252,15278.0
2021-02-22 15:30:00,70.94,70.97,70.91,70.92,30279.0,63.9252,63.9523,63.8982,63.9072,30279.0
2021-02-22 15:35:00,70.9,70.95,70.85,70.87,21603.0,63.8892,63.9342,63.8441,63.8622,21603.0
2021-02-22 15:40:00,70.89,70.99,70.78,70.99,20826.0,63.8802,63.9703,63.7811,63.9703,20826.0
2021-02-22 15:45:00,70.99,71.17,70.99,71.15,24018.0,63.9703,64.1325,63.9703,64.1145,24018.0
2021-02-22 15:50:00,71.16,71.29,71.09,71.1,63794.0,64.1235,64.2406,64.0604,64.0694,63794.0
2021-02-22 15:55:00,71.11,71.16,70.99,71.07,98178.0,64.0784,64.1235,63.9703,64.0424,98178.0
2021-02-23 09:30:00,70.77,70.87,69.51,69.51,34742.0,63.772,63.8622,62.6366,62.6366,34742.0
2021-02-23 09:35:00,69.55,69.57,69.0,69.14,23056.0,62.6727,62.6907,62.1771,62.3032,23056.0
2021-02-23 09:40:00,69.07,69.3,68.25,68.47,41701.0,62.2401,62.4474,61.5012,61.6995,41701.0
2021-02-23 09:45:00,68.53,68.62,67.86,67.98,26088.0,61.7535,61.8346,61.1498,61.2579,26088.0
2021-02-23 09:50:00,67.99,68.82,67.84,68.82,20919.0,61.2669,62.0149,61.1318,62.0149,20919.0
2021-02-23 09:55:00,68.79,68.87,68.6,68.85,15206.0,61.9878,62.0599,61.8166,62.0419,15206.0
2021-02-23 10:00:00,68.81,68.93,68.67,68.67,15348.0,62.0059,62.114,61.8797,61.8797,15348.0
2021-02-23 10:05:00,68.68,68.91,68.58,68.91,15510.0,61.8887,62.096,61.7986,62.096,15510.0
2021-02-23 10:10:00,68.85,68.92,68.7,68.75,7172.0,62.0419,62.105,61.9067,61.9518,7172.0
2021-02-23 10:15:00,68.68,68.72,68.44,68.48,7483.0,61.8887,61.9248,61.6724,61.7085,7483.0
2021-02-23 10:20:00,68.5,68.89,68.47,68.89,15315.0,61.7265,62.0779,61.6995,62.0779,15315.0
2021-02-23 10:25:00,68.9,69.17,68.82,69.13,14350.0,62.087,62.3303,62.0149,62.2942,14350.0
2021-02-23 10:30:00,69.13,69.57,69.06,69.44,29379.0,62.2942,62.6907,62.2311,62.5736,29379.0
2021-02-23 10:35:00,69.45,69.46,69.11,69.3,9203.0,62.5826,62.5916,62.2762,62.4474,9203.0
2021-02-23 10:40:00,69.3,69.4,69.29,69.33,5887.0,62.4474,62.5375,62.4384,62.4744,5887.0
2021-02-23 10:45:00,69.34,69.48,69.3,69.35,6604.0,62.4834,62.6096,62.4474,62.4925,6604.0
2021-02-23 10:50:00,69.34,69.45,69.3,69.45,7383.0,62.4834,62.5826,62.4474,62.5826,7383.0
2021-02-23 10:55:00,69.45,69.45,69.21,69.22,12566.0,62.5826,62.5826,62.3663,62.3753,12566.0
2021-02-23 11:00:00,69.23,69.38,69.2,69.31,4336.0,62.3843,62.5195,62.3573,62.4564,4336.0
2021-02-23 11:05:00,69.36,69.36,69.2,69.22,11011.0,62.5015,62.5015,62.3573,62.3753,11011.0
2021-02-23 11:10:00,69.23,69.25,69.03,69.05,12055.0,62.3843,62.4023,62.2041,62.2221,12055.0
2021-02-23 11:15:00,69.09,69.12,68.89,68.91,4400.0,62.2582,62.2852,62.0779,62.096,4400.0
2021-02-23 11:20:00,68.88,68.88,68.69,68.69,8612.0,62.0689,62.0689,61.8977,61.8977,8612.0
2021-02-23 11:25:00,68.7,68.71,68.59,68.59,5358.0,61.9067,61.9157,61.8076,61.8076,5358.0
2021-02-23 11:30:00,68.63,68.85,68.51,68.85,5602.0,61.8437,62.0419,61.7355,62.0419,5602.0
2021-02-23 11:35:00,68.87,68.88,68.72,68.72,5594.0,62.0599,62.0689,61.9248,61.9248,5594.0
2021-02-23 11:40:00,68.73,68.73,68.51,68.57,4294.0,61.9338,61.9338,61.7355,61.7896,4294.0
2021-02-23 11:45:00,68.61,68.64,68.57,68.61,4042.0,61.8256,61.8527,61.7896,61.8256,4042.0
2021-02-23 11:50:00,68.6,68.77,68.58,68.76,15019.0,61.8166,61.9698,61.7986,61.9608,15019.0
2021-02-23 11:55:00,68.76,68.76,68.61,68.71,3840.0,61.9608,61.9608,61.8256,61.9157,3840.0
2021-02-23 12:00:00,68.71,68.71,68.52,68.54,15453.0,61.9157,61.9157,61.7445,61.7625,15453.0
2021-02-23 12:05:00,68.59,68.59,68.37,68.39,4659.0,61.8076,61.8076,61.6094,61.6274,4659.0
2021-02-23 12:10:00,68.4,68.43,68.28,68.3,4906.0,61.6364,61.6634,61.5283,61.5463,4906.0
2021-02-23 12:15:00,68.29,68.5,68.24,68.46,5234.0,61.5373,61.7265,61.4922,61.6905,5234.0
2021-02-23 12:20:00,68.48,68.54,68.42,68.52,3784.0,61.7085,61.7625,61.6544,61.7445,3784.0
2021-02-23 12:25:00,68.58,68.73,68.58,68.71,3485.0,61.7986,61.9338,61.7986,61.9157,3485.0
2021-02-23 12:30:00,68.78,68.78,68.68,68.75,9076.0,61.9788,61.9788,61.8887,61.9518,9076.0
2021-02-23 12:35:00,68.73,68.74,68.58,68.67,5837.0,61.9338,61.9428,61.7986,61.8797,5837.0
2021-02-23 12:40:00,68.66,68.72,68.61,68.67,10790.0,61.8707,61.9248,61.8256,61.8797,10790.0
2021-02-23 12:45:00,68.64,68.79,68.64,68.73,9042.0,61.8527,61.9878,61.8527,61.9338,9042.0
2021-02-23 12:50:00,68.74,68.85,68.6,68.85,6328.0,61.9428,62.0419,61.8166,62.0419,6328.0
2021-02-23 12:55:00,68.89,68.89,68.58,68.63,3415.0,62.0779,62.0779,61.7986,61.8437,3415.0
2021-02-23 13:00:00,68.61,68.87,68.55,68.79,7324.0,61.8256,62.0599,61.7716,61.9878,7324.0
2021-02-23 13:05:00,68.77,68.88,68.77,68.81,5120.0,61.9698,62.0689,61.9698,62.0059,5120.0
2021-02-23 13:10:00,68.83,69.01,68.81,68.97,7159.0,62.0239,62.1861,62.0059,62.15,7159.0
2021-02-23 13:15:00,68.97,69.05,68.95,69.01,3354.0,62.15,62.2221,62.132,62.1861,3354.0
2021-02-23 13:20:00,69.01,69.2,68.99,69.2,4266.0,62.1861,62.3573,62.1681,62.3573,4266.0
2021-02-23 13:25:00,69.21,69.23,69.06,69.11,8945.0,62.3663,62.3843,62.2311,62.2762,8945.0
2021-02-23 13:30:00,69.12,69.14,69.04,69.14,5400.0,62.2852,62.3032,62.2131,62.3032,5400.0
2021-02-23 13:35:00,69.13,69.14,69.03,69.14,4726.0,62.2942,62.3032,62.2041,62.3032,4726.0
2021-02-23 13:40:00,69.13,69.17,69.04,69.07,12994.0,62.2942,62.3303,62.2131,62.2401,12994.0
2021-02-23 13:45:00,69.09,69.14,68.97,69.02,19773.0,62.2582,62.3032,62.15,62.1951,19773.0
2021-02-23 13:50:00,69.0,69.14,68.95,68.95,14500.0,62.1771,62.3032,62.132,62.132,14500.0
2021-02-23 13:55:00,68.98,69.18,68.98,69.12,7760.0,62.159,62.3393,62.159,62.2852,7760.0
2021-02-23 14:00:00,69.1,69.18,69.07,69.13,5720.0,62.2672,62.3393,62.2401,62.2942,5720.0
2021-02-23 14:05:00,69.12,69.24,69.12,69.2,5300.0,62.2852,62.3933,62.2852,62.3573,5300.0
2021-02-23 14:10:00,69.19,69.26,69.16,69.17,8658.0,62.3483,62.4114,62.3212,62.3303,8658.0
2021-02-23 14:15:00,69.17,69.2,69.11,69.17,6100.0,62.3303,62.3573,62.2762,62.3303,6100.0
2021-02-23 14:20:00,69.15,69.26,69.11,69.24,3868.0,62.3122,62.4114,62.2762,62.3933,3868.0
2021-02-23 14:25:00,69.24,69.24,69.09,69.09,5700.0,62.3933,62.3933,62.2582,62.2582,5700.0
2021-02-23 14:30:00,69.07,69.11,68.9,68.9,6536.0,62.2401,62.2762,62.087,62.087,6536.0
2021-02-23 14:35:00,68.89,68.91,68.84,68.85,15084.0,62.0779,62.096,62.0329,62.0419,15084.0
2021-02-23 14:40:00,68.85,68.98,68.82,68.84,102277.0,62.0419,62.159,62.0149,62.0329,102277.0
2021-02-23 14:45:00,68.84,68.99,68.82,68.97,9310.0,62.0329,62.1681,62.0149,62.15,9310.0
2021-02-23 14:50:00,68.95,69.09,68.9,69.0,7759.0,62.132,62.2582,62.087,62.1771,7759.0
2021-02-23 14:55:00,68.97,69.02,68.92,68.97,8245.0,62.15,62.1951,62.105,62.15,8245.0
2021-02-23 15:00:00,68.98,69.04,68.9,68.93,19464.0,62.159,62.2131,62.087,62.114,19464.0
2021-02-23 15:05:00,68.93,69.15,68.93,69.09,21824.0,62.114,62.3122,62.114,62.2582,21824.0
2021-02-23 15:10:00,69.06,69.19,69.06,69.18,16887.0,62.2311,62.3483,62.2311,62.3393,16887.0
2021-02-23 15:15:00,69.17,69.34,69.14,69.33,17883.0,62.3303,62.4834,62.3032,62.4744,17883.0
2021-02-23 15:20:00,69.33,69.4,69.28,69.39,17230.0,62.4744,62.5375,62.4294,62.5285,17230.0
2021-02-23 15:25:00,69.4,69.48,69.37,69.46,13394.0,62.5375,62.6096,62.5105,62.5916,13394.0
2021-02-23 15:30:00,69.44,69.57,69.43,69.55,15691.0,62.5736,62.6907,62.5645,62.6727,15691.0
2021-02-23 15:35:00,69.54,69.73,69.53,69.71,23880.0,62.6637,62.8349,62.6547,62.8169,23880.0
2021-02-23 15:40:00,69.73,69.74,69.63,69.66,23044.0,62.8349,62.8439,62.7448,62.7718,23044.0
2021-02-23 15:45:00,69.66,69.73,69.64,69.66,21283.0,62.7718,62.8349,62.7538,62.7718,21283.0
2021-02-23 15:50:00,69.67,69.67,69.39,69.39,62141.0,62.7808,62.7808,62.5285,62.5285,62141.0
2021-02-23 15:55:00,69.4,69.41,69.31,69.31,63574.0,62.5375,62.5465,62.4564,62.4564,63574.0
2021-02-24 09:30:00,68.83,70.0,68.75,69.9,41581.0,62.0239,63.0782,61.9518,62.9881,41581.0
2021-02-24 09:35:00,69.8,69.82,69.25,69.66,18868.0,62.898,62.916,62.4023,62.7718,18868.0
2021-02-24 09:40:00,69.69,70.03,69.56,69.81,11550.0,62.7988,63.1052,62.6817,62.907,11550.0
2021-02-24 09:45:00,69.8,70.16,69.75,70.04,13040.0,62.898,63.2224,62.8529,63.1142,13040.0
2021-02-24 09:50:00,69.99,70.01,69.53,69.65,14094.0,63.0692,63.0872,62.6547,62.7628,14094.0
2021-02-24 09:55:00,69.68,69.85,69.29,69.39,13039.0,62.7898,62.943,62.4384,62.5285,13039.0
2021-02-24 10:00:00,69.32,69.58,69.16,69.16,35019.0,62.4654,62.6997,62.3212,62.3212,35019.0
2021-02-24 10:05:00,69.21,69.25,68.87,69.14,25510.0,62.3663,62.4023,62.0599,62.3032,25510.0
2021-02-24 10:10:00,69.12,69.35,69.07,69.23,48741.0,62.2852,62.4925,62.2401,62.3843,48741.0
2021-02-24 10:15:00,69.29,69.79,69.29,69.79,5952.0,62.4384,62.8889,62.4384,62.8889,5952.0
2021-02-24 10:20:00,69.75,69.82,69.56,69.71,11574.0,62.8529,62.916,62.6817,62.8169,11574.0
2021-02-24 10:25:00,69.71,69.98,69.71,69.96,11061.0,62.8169,63.0602,62.8169,63.0421,11061.0
2021-02-24 10:30:00,69.87,70.09,69.82,70.03,6953.0,62.961,63.1593,62.916,63.1052,6953.0
2021-02-24 10:35:00,69.99,70.01,69.86,70.01,6808.0,63.0692,63.0872,62.952,63.0872,6808.0
2021-02-24 10:40:00,69.98,70.03,69.9,69.97,10192.0,63.0602,63.1052,62.9881,63.0511,10192.0
2021-02-24 10:45:00,69.95,70.0,69.89,69.92,11300.0,63.0331,63.0782,62.9791,63.0061,11300.0
2021-02-24 10:50:00,69.93,69.93,69.82,69.9,10501.0,63.0151,63.0151,62.916,62.9881,10501.0
2021-02-24 10:55:00,69.9,69.9,69.73,69.76,12602.0,62.9881,62.9881,62.8349,62.8619,12602.0
2021-02-24 11:00:00,69.73,70.0,69.73,69.99,7016.0,62.8349,63.0782,62.8349,63.0692,7016.0
2021-02-24 11:05:00,70.01,70.69,70.01,70.41,42808.0,63.0872,63.7,63.0872,63.4476,42808.0
2021-02-24 11:10:00,70.4,70.48,70.23,70.45,10738.0,63.4386,63.5107,63.2854,63.4837,10738.0
2021-02-24 11:15:00,70.45,70.58,70.26,70.4,13960.0,63.4837,63.6008,63.3125,63.4386,13960.0
2021-02-24 11:20:00,70.39,70.5,70.32,70.5,7399.0,63.4296,63.5287,63.3665,63.5287,7399.0
2021-02-24 11:25:00,70.5,70.55,70.4,70.4,9993.0,63.5287,63.5738,63.4386,63.4386,9993.0
2021-02-24 11:30:00,70.39,70.54,70.38,70.52,6670.0,63.4296,63.5648,63.4206,63.5468,6670.0
2021-02-24 11:35:00,70.53,70.6,70.45,70.55,8526.0,63.5558,63.6189,63.4837,63.5738,8526.0
2021-02-24 11:40:00,70.54,70.55,70.36,70.4,7937.0,63.5648,63.5738,63.4026,63.4386,7937.0
2021-02-24 11:45:00,70.43,70.56,70.41,70.52,6745.0,63.4657,63.5828,63.4476,63.5468,6745.0
2021-02-24 11:50:00,70.52,70.65,70.49,70.63,7363.0,63.5468,63.6639,63.5197,63.6459,7363.0
2021-02-24 11:55:00,70.64,70.8,70.61,70.75,11767.0,63.6549,63.7991,63.6279,63.754,11767.0
2021-02-24 12:00:00,70.74,70.8,70.73,70.8,5507.0,63.745,63.7991,63.736,63.7991,5507.0
2021-02-24 12:05:00,70.79,70.79,70.63,70.72,5610.0,63.7901,63.7901,63.6459,63.727,5610.0
2021-02-24 12:10:00,70.71,70.82,70.71,70.8,20461.0,63.718,63.8171,63.718,63.7991,20461.0
2021-02-24 12:15:00,70.78,70.81,70.67,70.76,6638.0,63.7811,63.8081,63.6819,63.763,6638.0
2021-02-24 12:20:00,70.75,70.84,70.74,70.77,8706.0,63.754,63.8351,63.745,63.772,8706.0
2021-02-24 12:25:00,70.78,70.86,70.77,70.86,5500.0,63.7811,63.8531,63.772,63.8531,5500.0
2021-02-24 12:30:00,70.87,70.95,70.87,70.93,12660.0,63.8622,63.9342,63.8622,63.9162,12660.0
2021-02-24 12:35:00,70.93,70.95,70.77,70.8,6340.0,63.9162,63.9342,63.772,63.7991,6340.0
2021-02-24 12:40:00,70.79,70.8,70.68,70.69,6021.0,63.7901,63.7991,63.6909,63.7,6021.0
2021-02-24 12:45:00,70.69,70.75,70.65,70.65,5844.0,63.7,63.754,63.6639,63.6639,5844.0
2021-02-24 12:50:00,70.63,70.74,70.57,70.62,7413.0,63.6459,63.745,63.5918,63.6369,7413.0
2021-02-24 12:55:00,70.61,70.7,70.6,70.7,7622.0,63.6279,63.709,63.6189,63.709,7622.0
2021-02-24 13:00:00,70.69,70.71,70.64,70.68,6994.0,63.7,63.718,63.6549,63.6909,6994.0
2021-02-24 13:05:00,70.69,70.79,70.65,70.76,5685.0,63.7,63.7901,63.6639,63.763,5685.0
2021-02-24 13:10:00,70.75,70.99,70.75,70.99,7900.0,63.754,63.9703,63.754,63.9703,7900.0
2021-02-24 13:15:00,70.96,71.02,70.87,70.95,10173.0,63.9433,63.9973,63.8622,63.9342,10173.0
2021-02-24 13:20:00,70.93,71.05,70.91,71.04,5516.0,63.9162,64.0244,63.8982,64.0153,5516.0
2021-02-24 13:25:00,71.05,71.07,70.96,70.96,8350.0,64.0244,64.0424,63.9433,63.9433,8350.0
2021-02-24 13:30:00,70.98,71.12,70.98,71.12,7562.0,63.9613,64.0874,63.9613,64.0874,7562.0
2021-02-24 13:35:00,71.18,71.36,71.01,71.22,22896.0,64.1415,64.3037,63.9883,64.1775,22896.0
2021-02-24 13:40:00,71.2,71.43,71.17,71.32,9069.0,64.1595,64.3668,64.1325,64.2677,9069.0
2021-02-24 13:45:00,71.32,71.37,71.25,71.31,13858.0,64.2677,64.3127,64.2046,64.2586,13858.0
2021-02-24 13:50:00,71.3,71.34,71.08,71.16,17897.0,64.2496,64.2857,64.0514,64.1235,17897.0
2021-02-24 13:55:00,71.16,71.28,71.15,71.27,7363.0,64.1235,64.2316,64.1145,64.2226,7363.0
2021-02-24 14:00:00,71.28,71.29,71.21,71.22,6800.0,64.2316,64.2406,64.1685,64.1775,6800.0
2021-02-24 14:05:00,71.22,71.22,71.05,71.08,33893.0,64.1775,64.1775,64.0244,64.0514,33893.0
2021-02-24 14:10:00,71.14,71.2,71.04,71.04,7580.0,64.1055,64.1595,64.0153,64.0153,7580.0
2021-02-24 14:15:00,71.05,71.11,70.97,71.11,11948.0,64.0244,64.0784,63.9523,64.0784,11948.0
2021-02-24 14:20:00,71.14,71.19,71.04,71.12,9928.0,64.1055,64.1505,64.0153,64.0874,9928.0
2021-02-24 14:25:00,71.12,71.36,71.1,71.36,18805.0,64.0874,64.3037,64.0694,64.3037,18805.0
2021-02-24 14:30:00,71.34,71.42,71.27,71.42,21128.0,64.2857,64.3578,64.2226,64.3578,21128.0
2021-02-24 14:35:00,71.4,71.51,71.39,71.44,21607.0,64.3397,64.4389,64.3307,64.3758,21607.0
2021-02-24 14:40:00,71.45,71.49,71.31,71.32,10880.0,64.3848,64.4208,64.2586,64.2677,10880.0
2021-02-24 14:45:00,71.31,71.31,71.09,71.09,6700.0,64.2586,64.2586,64.0604,64.0604,6700.0
2021-02-24 14:50:00,71.11,71.33,71.11,71.3,8302.0,64.0784,64.2767,64.0784,64.2496,8302.0
2021-02-24 14:55:00,71.29,71.37,71.2,71.22,9141.0,64.2406,64.3127,64.1595,64.1775,9141.0
2021-02-24 15:00:00,71.22,71.24,71.07,71.11,6192.0,64.1775,64.1956,64.0424,64.0784,6192.0
2021-02-24 15:05:00,71.13,71.26,71.03,71.26,22030.0,64.0964,64.2136,64.0063,64.2136,22030.0
2021-02-24 15:10:00,71.25,71.45,71.23,71.23,30840.0,64.2046,64.3848,64.1866,64.1866,30840.0
2021-02-24 15:15:00,71.23,71.26,71.13,71.16,46000.0,64.1866,64.2136,64.0964,64.1235,46000.0
2021-02-24 15:20:00,71.15,71.17,70.93,70.93,41506.0,64.1145,64.1325,63.9162,63.9162,41506.0
2021-02-24 15:25:00,70.93,71.2,70.9,71.15,39917.0,63.9162,64.1595,63.8892,64.1145,39917.0
2021-02-24 15:30:00,71.12,71.33,71.1,71.25,70684.0,64.0874,64.2767,64.0694,64.2046,70684.0
2021-02-24 15:35:00,71.24,71.43,71.24,71.37,36233.0,64.1956,64.3668,64.1956,64.3127,36233.0
2021-02-24 15:40:00,71.36,71.45,71.19,71.35,43294.0,64.3037,64.3848,64.1505,64.2947,43294.0
2021-02-24 15:45:00,71.34,71.53,71.32,71.37,50600.0,64.2857,64.4569,64.2677,64.3127,50600.0
2021-02-24 15:50:00,71.38,71.5,71.35,71.38,74630.0,64.3217,64.4299,64.2947,64.3217,74630.0
2021-02-24 15:55:00,71.4,71.54,71.38,71.48,138112.0,64.3397,64.4659,64.3217,64.4118,138112.0
2021-02-25 09:30:00,67.95,67.95,66.94,67.0,275913.0,61.2309,61.2309,60.3208,60.3748,275913.0
2021-02-25 09:35:00,67.06,67.12,66.45,66.58,232888.0,60.4289,60.483,59.8792,59.9964,232888.0
2021-02-25 09:40:00,66.54,66.54,65.58,65.94,142130.0,59.9603,59.9603,59.0952,59.4196,142130.0
2021-02-25 09:45:00,65.85,65.9,64.7,65.05,163705.0,59.3385,59.3836,58.3023,58.6177,163705.0
2021-02-25 09:50:00,65.09,65.92,64.87,65.18,103920.0,58.6537,59.4016,58.4555,58.7348,103920.0
2021-02-25 09:55:00,65.25,65.74,65.03,65.3,74944.0,58.7979,59.2394,58.5996,58.8429,74944.0
2021-02-25 10:00:00,65.29,65.64,65.2,65.41,71095.0,58.8339,59.1493,58.7528,58.9421,71095.0
2021-02-25 10:05:00,65.43,65.47,64.86,65.04,95345.0,58.9601,58.9961,58.4464,58.6086,95345.0
2021-02-25 10:10:00,65.04,65.04,64.4,64.43,102453.0,58.6086,58.6086,58.0319,58.059,102453.0
2021-02-25 10:15:00,64.47,64.71,64.25,64.39,148039.0,58.095,58.3113,57.8968,58.0229,148039.0
2021-02-25 10:20:00,64.4,64.89,64.28,64.37,128242.0,58.0319,58.4735,57.9238,58.0049,128242.0
2021-02-25 10:25:00,64.38,64.38,64.0,64.23,63142.0,58.0139,58.0139,57.6715,57.8787,63142.0
2021-02-25 10:30:00,64.22,64.34,63.96,64.04,52782.0,57.8697,57.9779,57.6354,57.7075,52782.0
2021-02-25 10:35:00,64.03,64.06,63.72,63.8,63185.0,57.6985,57.7255,57.4192,57.4913,63185.0
2021-02-25 10:40:00,63.82,64.15,63.82,64.05,29507.0,57.5093,57.8066,57.5093,57.7165,29507.0
2021-02-25 10:45:00,64.06,64.06,63.77,63.83,36715.0,57.7255,57.7255,57.4642,57.5183,36715.0
2021-02-25 10:50:00,63.81,63.96,63.65,63.78,45183.0,57.5003,57.6354,57.3561,57.4732,45183.0
2021-02-25 10:55:00,63.77,64.11,63.71,63.82,64921.0,57.4642,57.7706,57.4102,57.5093,64921.0
2021-02-25 11:00:00,63.8,63.81,63.46,63.55,106551.0,57.4913,57.5003,57.1849,57.266,106551.0
2021-02-25 11:05:00,63.54,63.54,63.25,63.34,95338.0,57.257,57.257,56.9956,57.0767,95338.0
2021-02-25 11:10:00,63.32,63.41,63.2,63.3,34298.0,57.0587,57.1398,56.9506,57.0407,34298.0
2021-02-25 11:15:00,63.3,63.45,63.23,63.44,71114.0,57.0407,57.1759,56.9776,57.1669,71114.0
2021-02-25 11:20:00,63.45,63.65,63.3,63.33,60747.0,57.1759,57.3561,57.0407,57.0677,60747.0
2021-02-25 11:25:00,63.33,63.36,63.19,63.3,37106.0,57.0677,57.0948,56.9416,57.0407,37106.0
2021-02-25 11:30:00,63.28,63.59,63.28,63.53,39751.0,57.0227,57.302,57.0227,57.248,39751.0
2021-02-25 11:35:00,63.53,63.85,63.5,63.61,53468.0,57.248,57.5363,57.2209,57.32,53468.0
2021-02-25 11:40:00,63.65,63.74,63.57,63.61,29734.0,57.3561,57.4372,57.284,57.32,29734.0
2021-02-25 11:45:00,63.6,63.69,63.51,63.64,62123.0,57.311,57.3921,57.2299,57.3471,62123.0
2021-02-25 11:50:00,63.63,63.71,63.59,63.67,28329.0,57.3381,57.4102,57.302,57.3741,28329.0
2021-02-25 11:55:00,63.66,63.79,63.6,63.65,24316.0,57.3651,57.4822,57.311,57.3561,24316.0
2021-02-25 12:00:00,63.66,63.72,63.59,63.69,33205.0,57.3651,57.4192,57.302,57.3921,33205.0
2021-02-25 12:05:00,63.69,63.84,63.6,63.66,32788.0,57.3921,57.5273,57.311,57.3651,32788.0
2021-02-25 12:10:00,63.64,63.71,63.57,63.71,101245.0,57.3471,57.4102,57.284,57.4102,101245.0
2021-02-25 12:15:00,63.68,63.73,63.58,63.72,27270.0,57.3831,57.4282,57.293,57.4192,27270.0
2021-02-25 12:20:00,63.7,63.97,63.7,63.88,53706.0,57.4011,57.6444,57.4011,57.5633,53706.0
2021-02-25 12:25:00,63.88,63.96,63.74,63.89,49613.0,57.5633,57.6354,57.4372,57.5724,49613.0
2021-02-25 12:30:00,63.87,63.88,63.58,63.66,52037.0,57.5543,57.5633,57.293,57.3651,52037.0
2021-02-25 12:35:00,63.67,63.9,63.67,63.9,26467.0,57.3741,57.5814,57.3741,57.5814,26467.0
2021-02-25 12:40:00,63.9,63.91,63.67,63.8,23919.0,57.5814,57.5904,57.3741,57.4913,23919.0
2021-02-25 12:45:00,63.8,63.91,63.71,63.71,27634.0,57.4913,57.5904,57.4102,57.4102,27634.0
2021-02-25 12:50:00,63.7,63.7,63.49,63.49,53279.0,57.4011,57.4011,57.2119,57.2119,53279.0
2021-02-25 12:55:00,63.49,63.53,63.45,63.49,47982.0,57.2119,57.248,57.1759,57.2119,47982.0
2021-02-25 13:00:00,63.48,63.62,63.2,63.37,37211.0,57.2029,57.3291,56.9506,57.1038,37211.0
2021-02-25 13:05:00,63.38,63.4,63.22,63.37,47798.0,57.1128,57.1308,56.9686,57.1038,47798.0
2021-02-25 13:10:00,63.37,63.63,63.36,63.63,26017.0,57.1038,57.3381,57.0948,57.3381,26017.0
2021-02-25 13:15:00,63.63,63.64,63.4,63.61,27788.0,57.3381,57.3471,57.1308,57.32,27788.0
2021-02-25 13:20:00,63.6,63.76,63.47,63.55,24130.0,57.311,57.4552,57.1939,57.266,24130.0
2021-02-25 13:25:00,63.54,63.6,63.43,63.55,25814.0,57.257,57.311,57.1578,57.266,25814.0
2021-02-25 13:30:00,63.53,63.55,63.46,63.54,22747.0,57.248,57.266,57.1849,57.257,22747.0
2021-02-25 13:35:00,63.52,63.54,63.32,63.47,25877.0,57.2389,57.257,57.0587,57.1939,25877.0
2021-02-25 13:40:00,63.48,63.63,63.39,63.47,35615.0,57.2029,57.3381,57.1218,57.1939,35615.0
2021-02-25 13:45:00,63.45,63.48,63.33,63.48,24752.0,57.1759,57.2029,57.0677,57.2029,24752.0
2021-02-25 13:50:00,63.48,63.5,63.36,63.39,34897.0,57.2029,57.2209,57.0948,57.1218,34897.0
2021-02-25 13:55:00,63.37,63.4,63.25,63.4,29669.0,57.1038,57.1308,56.9956,57.1308,29669.0
2021-02-25 14:00:00,63.38,63.47,63.31,63.44,22940.0,57.1128,57.1939,57.0497,57.1669,22940.0
2021-02-25 14:05:00,63.45,63.51,63.3,63.37,27133.0,57.1759,57.2299,57.0407,57.1038,27133.0
2021-02-25 14:10:00,63.36,63.44,63.35,63.41,22122.0,57.0948,57.1669,57.0858,57.1398,22122.0
2021-02-25 14:15:00,63.41,63.57,63.4,63.57,93759.0,57.1398,57.284,57.1308,57.284,93759.0
2021-02-25 14:20:00,63.58,63.74,63.47,63.51,25945.0,57.293,57.4372,57.1939,57.2299,25945.0
2021-02-25 14:25:00,63.52,63.63,63.48,63.58,41343.0,57.2389,57.3381,57.2029,57.293,41343.0
2021-02-25 14:30:00,63.58,63.6,63.49,63.49,46303.0,57.293,57.311,57.2119,57.2119,46303.0
2021-02-25 14:35:00,63.51,63.82,63.4,63.58,39208.0,57.2299,57.5093,57.1308,57.293,39208.0
2021-02-25 14:40:00,63.59,63.77,63.46,63.5,28832.0,57.302,57.4642,57.1849,57.2209,28832.0
2021-02-25 14:45:00,63.5,63.53,63.36,63.4,23243.0,57.2209,57.248,57.0948,57.1308,23243.0
2021-02-25 14:50:00,63.4,63.46,63.35,63.44,25974.0,57.1308,57.1849,57.0858,57.1669,25974.0
2021-02-25 14:55:00,63.44,63.47,63.27,63.36,42750.0,57.1669,57.1939,57.0137,57.0948,42750.0
2021-02-25 15:00:00,63.32,63.38,63.02,63.07,62855.0,57.0587,57.1128,56.7884,56.8334,62855.0
2021-02-25 15:05:00,63.08,63.12,62.8,62.88,78109.0,56.8425,56.8785,56.5901,56.6622,78109.0
2021-02-25 15:10:00,62.9,62.99,62.77,62.8,36969.0,56.6803,56.7614,56.5631,56.5901,36969.0
2021-02-25 15:15:00,62.8,62.8,62.64,62.68,32652.0,56.5901,56.5901,56.446,56.482,32652.0
2021-02-25 15:20:00,62.67,62.68,62.22,62.25,92747.0,56.473,56.482,56.0675,56.0945,92747.0
2021-02-25 15:25:00,62.26,62.38,62.24,62.34,45217.0,56.1035,56.2117,56.0855,56.1756,45217.0
2021-02-25 15:30:00,62.34,62.41,61.84,61.85,89273.0,56.1756,56.2387,55.7251,55.7341,89273.0
2021-02-25 15:35:00,61.82,61.96,61.67,61.76,58083.0,55.707,55.8332,55.5719,55.653,58083.0
2021-02-25 15:40:00,61.77,61.78,61.56,61.62,87049.0,55.662,55.671,55.4728,55.5268,87049.0
2021-02-25 15:45:00,61.62,61.81,61.62,61.66,88845.0,55.5268,55.698,55.5268,55.5629,88845.0
2021-02-25 15:50:00,61.67,61.69,61.29,61.43,157355.0,55.5719,55.5899,55.2295,55.3556,157355.0
2021-02-25 15:55:00,61.43,61.43,61.16,61.19,221437.0,55.3556,55.3556,55.1123,55.1393,221437.0
2021-02-26 09:30:00,62.01,62.81,62.01,62.48,98938.0,55.8783,56.5992,55.8783,56.3018,98938.0
2021-02-26 09:35:00,62.42,63.04,62.25,62.97,50887.0,56.2477,56.8064,56.0945,56.7433,50887.0
2021-02-26 09:40:00,62.94,63.19,62.66,62.83,45114.0,56.7163,56.9416,56.464,56.6172,45114.0
2021-02-26 09:45:00,62.9,62.9,62.3,62.3,24267.0,56.6803,56.6803,56.1396,56.1396,24267.0
2021-02-26 09:50:00,62.29,62.32,61.4,61.45,72576.0,56.1306,56.1576,55.3286,55.3736,72576.0
2021-02-26 09:55:00,61.45,61.63,61.33,61.44,28622.0,55.3736,55.5358,55.2655,55.3646,28622.0
2021-02-26 10:00:00,61.48,62.0,61.4,61.98,28092.0,55.4007,55.8692,55.3286,55.8512,28092.0
2021-02-26 10:05:00,62.0,62.23,61.94,62.02,42849.0,55.8692,56.0765,55.8152,55.8873,42849.0
2021-02-26 10:10:00,61.99,62.27,61.82,62.1,36014.0,55.8602,56.1125,55.707,55.9594,36014.0
2021-02-26 10:15:00,62.13,62.32,61.99,62.21,18709.0,55.9864,56.1576,55.8602,56.0585,18709.0
2021-02-26 10:20:00,62.22,62.53,62.18,62.28,19618.0,56.0675,56.3468,56.0314,56.1216,19618.0
2021-02-26 10:25:00,62.29,62.44,61.98,61.98,25041.0,56.1306,56.2657,55.8512,55.8512,25041.0
2021-02-26 10:30:00,62.02,62.37,62.0,62.25,20657.0,55.8873,56.2027,55.8692,56.0945,20657.0
2021-02-26 10:35:00,62.29,62.9,62.24,62.88,26668.0,56.1306,56.6803,56.0855,56.6622,26668.0
2021-02-26 10:40:00,62.87,62.93,62.69,62.91,16463.0,56.6532,56.7073,56.491,56.6893,16463.0
2021-02-26 10:45:00,62.91,62.98,62.77,62.85,19367.0,56.6893,56.7523,56.5631,56.6352,19367.0
2021-02-26 10:50:00,62.84,62.98,62.76,62.92,16288.0,56.6262,56.7523,56.5541,56.6983,16288.0
2021-02-26 10:55:00,62.95,62.95,62.64,62.69,33086.0,56.7253,56.7253,56.446,56.491,33086.0
2021-02-26 11:00:00,62.7,63.06,62.63,63.04,22473.0,56.5,56.8244,56.4369,56.8064,22473.0
2021-02-26 11:05:00,63.05,63.15,63.0,63.1,18560.0,56.8154,56.9055,56.7704,56.8605,18560.0
2021-02-26 11:10:00,63.08,63.1,62.94,63.04,15941.0,56.8425,56.8605,56.7163,56.8064,15941.0
2021-02-26 11:15:00,63.05,63.19,62.94,63.04,20955.0,56.8154,56.9416,56.7163,56.8064,20955.0
2021-02-26 11:20:00,63.06,63.14,62.94,63.06,19547.0,56.8244,56.8965,56.7163,56.8244,19547.0
2021-02-26 11:25:00,63.14,63.32,63.11,63.16,21790.0,56.8965,57.0587,56.8695,56.9145,21790.0
2021-02-26 11:30:00,63.15,63.62,63.15,63.59,28630.0,56.9055,57.3291,56.9055,57.302,28630.0
2021-02-26 11:35:00,63.57,63.82,63.5,63.81,23345.0,57.284,57.5093,57.2209,57.5003,23345.0
2021-02-26 11:40:00,63.81,63.95,63.77,63.79,41018.0,57.5003,57.6264,57.4642,57.4822,41018.0
2021-02-26 11:45:00,63.8,63.85,63.62,63.78,19279.0,57.4913,57.5363,57.3291,57.4732,19279.0
2021-02-26 11:50:00,63.78,63.85,63.64,63.75,37440.0,57.4732,57.5363,57.3471,57.4462,37440.0
2021-02-26 11:55:00,63.74,63.9,63.74,63.86,21070.0,57.4372,57.5814,57.4372,57.5453,21070.0
2021-02-26 12:00:00,63.87,63.91,63.7,63.7,22339.0,57.5543,57.5904,57.4011,57.4011,22339.0
2021-02-26 12:05:00,63.69,63.93,63.53,63.87,16039.0,57.3921,57.6084,57.248,57.5543,16039.0
2021-02-26 12:10:00,63.87,63.91,63.71,63.72,15283.0,57.5543,57.5904,57.4102,57.4192,15283.0
2021-02-26 12:15:00,63.72,63.72,63.57,63.58,20101.0,57.4192,57.4192,57.284,57.293,20101.0
2021-02-26 12:20:00,63.58,63.59,63.48,63.53,23331.0,57.293,57.302,57.2029,57.248,23331.0
2021-02-26 12:25:00,63.53,63.6,63.37,63.58,24861.0,57.248,57.311,57.1038,57.293,24861.0
2021-02-26 12:30:00,63.55,63.6,63.43,63.57,18696.0,57.266,57.311,57.1578,57.284,18696.0
2021-02-26 12:35:00,63.57,63.71,63.55,63.61,17973.0,57.284,57.4102,57.266,57.32,17973.0
2021-02-26 12:40:00,63.61,63.65,63.49,63.51,17757.0,57.32,57.3561,57.2119,57.2299,17757.0
2021-02-26 12:45:00,63.53,63.53,63.42,63.49,15012.0,57.248,57.248,57.1488,57.2119,15012.0
2021-02-26 12:50:00,63.49,63.64,63.44,63.58,14550.0,57.2119,57.3471,57.1669,57.293,14550.0
2021-02-26 12:55:00,63.57,63.57,63.23,63.23,13980.0,57.284,57.284,56.9776,56.9776,13980.0
2021-02-26 13:00:00,63.23,63.25,63.09,63.14,19958.0,56.9776,56.9956,56.8515,56.8965,19958.0
2021-02-26 13:05:00,63.14,63.38,63.1,63.38,13955.0,56.8965,57.1128,56.8605,57.1128,13955.0
2021-02-26 13:10:00,63.43,63.49,63.36,63.39,15038.0,57.1578,57.2119,57.0948,57.1218,15038.0
2021-02-26 13:15:00,63.4,63.44,63.34,63.41,11293.0,57.1308,57.1669,57.0767,57.1398,11293.0
2021-02-26 13:20:00,63.45,63.53,63.45,63.5,12760.0,57.1759,57.248,57.1759,57.2209,12760.0
2021-02-26 13:25:00,63.5,63.59,63.5,63.56,13177.0,57.2209,57.302,57.2209,57.275,13177.0
2021-02-26 13:30:00,63.57,63.6,63.3,63.39,29424.0,57.284,57.311,57.0407,57.1218,29424.0
2021-02-26 13:35:00,63.38,63.39,63.26,63.3,18064.0,57.1128,57.1218,57.0047,57.0407,18064.0
2021-02-26 13:40:00,63.3,63.34,63.17,63.3,18020.0,57.0407,57.0767,56.9236,57.0407,18020.0
2021-02-26 13:45:00,63.29,63.46,63.08,63.19,20056.0,57.0317,57.1849,56.8425,56.9416,20056.0
2021-02-26 13:50:00,63.21,63.29,63.07,63.07,21170.0,56.9596,57.0317,56.8334,56.8334,21170.0
2021-02-26 13:55:00,63.06,63.13,63.04,63.06,11928.0,56.8244,56.8875,56.8064,56.8244,11928.0
2021-02-26 14:00:00,63.05,63.17,62.96,62.96,22688.0,56.8154,56.9236,56.7343,56.7343,22688.0
2021-02-26 14:05:00,62.97,63.02,62.9,62.97,18918.0,56.7433,56.7884,56.6803,56.7433,18918.0
2021-02-26 14:10:00,62.97,62.98,62.88,62.93,18686.0,56.7433,56.7523,56.6622,56.7073,18686.0
2021-02-26 14:15:00,62.94,62.99,62.71,62.71,23542.0,56.7163,56.7614,56.509,56.509,23542.0
2021-02-26 14:20:00,62.72,62.83,62.68,62.76,25427.0,56.518,56.6172,56.482,56.5541,25427.0
2021-02-26 14:25:00,62.77,62.9,62.75,62.85,20699.0,56.5631,56.6803,56.5451,56.6352,20699.0
2021-02-26 14:30:00,62.84,62.94,62.79,62.92,23471.0,56.6262,56.7163,56.5811,56.6983,23471.0
2021-02-26 14:35:00,62.93,63.07,62.93,63.01,28211.0,56.7073,56.8334,56.7073,56.7794,28211.0
2021-02-26 14:40:00,63.02,63.05,62.94,62.96,45607.0,56.7884,56.8154,56.7163,56.7343,45607.0
2021-02-26 14:45:00,62.97,63.32,62.92,63.28,30986.0,56.7433,57.0587,56.6983,57.0227,30986.0
2021-02-26 14:50:00,63.26,63.31,63.18,63.19,22033.0,57.0047,57.0497,56.9326,56.9416,22033.0
2021-02-26 14:55:00,63.19,63.27,63.19,63.25,16722.0,56.9416,57.0137,56.9416,56.9956,16722.0
2021-02-26 15:00:00,63.26,63.28,63.2,63.25,26562.0,57.0047,57.0227,56.9506,56.9956,26562.0
2021-02-26 15:05:00,63.25,63.29,63.18,63.28,27031.0,56.9956,57.0317,56.9326,57.0227,27031.0
2021-02-26 15:10:00,63.3,63.3,63.03,63.06,31775.0,57.0407,57.0407,56.7974,56.8244,31775.0
2021-02-26 15:15:00,63.07,63.21,63.05,63.12,28709.0,56.8334,56.9596,56.8154,56.8785,28709.0
2021-02-26 15:20:00,63.09,63.09,62.84,62.84,24573.0,56.8515,56.8515,56.6262,56.6262,24573.0
2021-02-26 15:25:00,62.85,62.85,62.75,62.82,49977.0,56.6352,56.6352,56.5451,56.6082,49977.0
2021-02-26 15:30:00,62.81,62.93,62.8,62.83,46304.0,56.5992,56.7073,56.5901,56.6172,46304.0
2021-02-26 15:35:00,62.82,62.83,62.64,62.66,64406.0,56.6082,56.6172,56.446,56.464,64406.0
2021-02-26 15:40:00,62.66,62.78,62.65,62.7,69885.0,56.464,56.5721,56.455,56.5,69885.0
2021-02-26 15:45:00,62.7,62.96,62.69,62.93,68827.0,56.5,56.7343,56.491,56.7073,68827.0
2021-02-26 15:50:00,62.92,63.21,62.7,62.82,215345.0,56.6983,56.9596,56.5,56.6082,215345.0
2021-02-26 15:55:00,62.8,62.81,62.5,62.6,281731.0,56.5901,56.5992,56.3198,56.4099,281731.0
2021-03-01 09:30:00,63.0,63.59,62.84,63.27,73919.0,56.7704,57.302,56.6262,57.0137,73919.0
2021-03-01 09:35:00,63.27,63.52,63.14,63.27,27368.0,57.0137,57.2389,56.8965,57.0137,27368.0
2021-03-01 09:40:00,63.27,64.12,63.27,63.85,33892.0,57.0137,57.7796,57.0137,57.5363,33892.0
2021-03-01 09:45:00,63.91,64.23,63.76,64.01,27963.0,57.5904,57.8787,57.4552,57.6805,27963.0
2021-03-01 09:50:00,64.06,64.47,63.97,64.33,37050.0,57.7255,58.095,57.6444,57.9688,37050.0
2021-03-01 09:55:00,64.33,64.69,64.33,64.53,58885.0,57.9688,58.2932,57.9688,58.1491,58885.0
2021-03-01 10:00:00,64.5,64.61,64.4,64.52,21066.0,58.122,58.2212,58.0319,58.1401,21066.0
2021-03-01 10:05:00,64.52,64.81,64.3,64.77,33935.0,58.1401,58.4014,57.9418,58.3653,33935.0
2021-03-01 10:10:00,64.79,64.96,64.74,64.85,27769.0,58.3834,58.5366,58.3383,58.4374,27769.0
2021-03-01 10:15:00,64.9,65.13,64.81,65.01,36032.0,58.4825,58.6897,58.4014,58.5816,36032.0
2021-03-01 10:20:00,64.98,65.06,64.82,64.85,17346.0,58.5546,58.6267,58.4104,58.4374,17346.0
2021-03-01 10:25:00,64.82,65.3,64.81,65.27,57970.0,58.4104,58.8429,58.4014,58.8159,57970.0
2021-03-01 10:30:00,65.25,65.29,65.17,65.23,23967.0,58.7979,58.8339,58.7258,58.7799,23967.0
2021-03-01 10:35:00,65.25,65.41,65.23,65.38,31912.0,58.7979,58.9421,58.7799,58.915,31912.0
2021-03-01 10:40:00,65.39,65.41,65.31,65.36,21133.0,58.924,58.9421,58.8519,58.897,21133.0
2021-03-01 10:45:00,65.37,65.57,65.21,65.5,41820.0,58.906,59.0862,58.7618,59.0232,41820.0
2021-03-01 10:50:00,65.48,65.52,65.27,65.46,24267.0,59.0051,59.0412,58.8159,58.9871,24267.0
2021-03-01 10:55:00,65.43,65.53,65.37,65.5,27995.0,58.9601,59.0502,58.906,59.0232,27995.0
2021-03-01 11:00:00,65.53,65.77,65.52,65.7,37883.0,59.0502,59.2665,59.0412,59.2034,37883.0
2021-03-01 11:05:00,65.7,65.9,65.67,65.9,40422.0,59.2034,59.3836,59.1763,59.3836,40422.0
2021-03-01 11:10:00,65.89,66.0,65.78,65.92,29749.0,59.3746,59.4737,59.2755,59.4016,29749.0
2021-03-01 11:15:00,65.93,66.14,65.89,66.02,30980.0,59.4106,59.5999,59.3746,59.4917,30980.0
2021-03-01 11:20:00,65.98,66.09,65.92,66.0,19570.0,59.4557,59.5548,59.4016,59.4737,19570.0
2021-03-01 11:25:00,66.02,66.03,65.7,65.76,19876.0,59.4917,59.5007,59.2034,59.2574,19876.0
2021-03-01 11:30:00,65.73,65.78,65.68,65.7,16264.0,59.2304,59.2755,59.1854,59.2034,16264.0
2021-03-01 11:35:00,65.7,65.79,65.6,65.6,18536.0,59.2034,59.2845,59.1133,59.1133,18536.0
2021-03-01 11:40:00,65.62,66.15,65.61,66.05,56270.0,59.1313,59.6089,59.1223,59.5188,56270.0
2021-03-01 11:45:00,66.04,66.04,65.65,65.65,8864.0,59.5098,59.5098,59.1583,59.1583,8864.0
2021-03-01 11:50:00,65.6,65.6,65.4,65.51,17566.0,59.1133,59.1133,58.933,59.0322,17566.0
2021-03-01 11:55:00,65.52,65.58,65.32,65.32,8878.0,59.0412,59.0952,58.861,58.861,8878.0
2021-03-01 12:00:00,65.28,65.31,65.14,65.25,14275.0,58.8249,58.8519,58.6988,58.7979,14275.0
2021-03-01 12:05:00,65.26,65.39,65.23,65.38,17125.0,58.8069,58.924,58.7799,58.915,17125.0
2021-03-01 12:10:00,65.34,65.63,65.3,65.62,15215.0,58.879,59.1403,58.8429,59.1313,15215.0
2021-03-01 12:15:00,65.57,65.69,65.5,65.68,17891.0,59.0862,59.1944,59.0232,59.1854,17891.0
2021-03-01 12:20:00,65.69,65.72,65.52,65.67,17553.0,59.1944,59.2214,59.0412,59.1763,17553.0
2021-03-01 12:25:00,65.69,65.74,65.63,65.69,22215.0,59.1944,59.2394,59.1403,59.1944,22215.0
2021-03-01 12:30:00,65.7,65.72,65.61,65.68,12179.0,59.2034,59.2214,59.1223,59.1854,12179.0
2021-03-01 12:35:00,65.67,65.69,65.54,65.54,10764.0,59.1763,59.1944,59.0592,59.0592,10764.0
2021-03-01 12:40:00,65.56,65.61,65.47,65.59,11847.0,59.0772,59.1223,58.9961,59.1043,11847.0
2021-03-01 12:45:00,65.59,65.62,65.51,65.6,11370.0,59.1043,59.1313,59.0322,59.1133,11370.0
2021-03-01 12:50:00,65.6,65.61,65.55,65.6,10234.0,59.1133,59.1223,59.0682,59.1133,10234.0
2021-03-01 12:55:00,65.6,65.7,65.59,65.66,16760.0,59.1133,59.2034,59.1043,59.1673,16760.0
2021-03-01 13:00:00,65.66,65.67,65.56,65.6,15419.0,59.1673,59.1763,59.0772,59.1133,15419.0
2021-03-01 13:05:00,65.59,65.62,65.44,65.5,13149.0,59.1043,59.1313,58.9691,59.0232,13149.0
2021-03-01 13:10:00,65.47,65.49,65.35,65.41,16242.0,58.9961,59.0141,58.888,58.9421,16242.0
2021-03-01 13:15:00,65.4,65.57,65.38,65.49,12480.0,58.933,59.0862,58.915,59.0141,12480.0
2021-03-01 13:20:00,65.49,65.53,65.46,65.5,7658.0,59.0141,59.0502,58.9871,59.0232,7658.0
2021-03-01 13:25:00,65.5,65.51,65.47,65.51,8073.0,59.0232,59.0322,58.9961,59.0322,8073.0
2021-03-01 13:30:00,65.5,65.57,65.47,65.53,9864.0,59.0232,59.0862,58.9961,59.0502,9864.0
2021-03-01 13:35:00,65.52,65.66,65.51,65.61,18231.0,59.0412,59.1673,59.0322,59.1223,18231.0
2021-03-01 13:40:00,65.62,65.67,65.6,65.63,12475.0,59.1313,59.1763,59.1133,59.1403,12475.0
2021-03-01 13:45:00,65.62,65.82,65.6,65.75,26145.0,59.1313,59.3115,59.1133,59.2484,26145.0
2021-03-01 13:50:00,65.74,65.78,65.7,65.78,38716.0,59.2394,59.2755,59.2034,59.2755,38716.0
2021-03-01 13:55:00,65.78,65.81,65.74,65.77,23581.0,59.2755,59.3025,59.2394,59.2665,23581.0
2021-03-01 14:00:00,65.8,65.8,65.73,65.75,10831.0,59.2935,59.2935,59.2304,59.2484,10831.0
2021-03-01 14:05:00,65.73,65.96,65.71,65.77,70114.0,59.2304,59.4377,59.2124,59.2665,70114.0
2021-03-01 14:10:00,65.79,65.8,65.74,65.75,24621.0,59.2845,59.2935,59.2394,59.2484,24621.0
2021-03-01 14:15:00,65.73,65.77,65.53,65.54,12302.0,59.2304,59.2665,59.0502,59.0592,12302.0
2021-03-01 14:20:00,65.55,65.61,65.4,65.55,25154.0,59.0682,59.1223,58.933,59.0682,25154.0
2021-03-01 14:25:00,65.52,65.72,65.51,65.7,19621.0,59.0412,59.2214,59.0322,59.2034,19621.0
2021-03-01 14:30:00,65.7,65.7,65.58,65.64,12368.0,59.2034,59.2034,59.0952,59.1493,12368.0
2021-03-01 14:35:00,65.64,65.79,65.63,65.78,11791.0,59.1493,59.2845,59.1403,59.2755,11791.0
2021-03-01 14:40:00,65.78,65.95,65.78,65.89,15255.0,59.2755,59.4287,59.2755,59.3746,15255.0
2021-03-01 14:45:00,65.9,65.9,65.76,65.81,11121.0,59.3836,59.3836,59.2574,59.3025,11121.0
2021-03-01 14:50:00,65.82,65.82,65.73,65.74,17174.0,59.3115,59.3115,59.2304,59.2394,17174.0
2021-03-01 14:55:00,65.78,65.87,65.77,65.85,15297.0,59.2755,59.3566,59.2665,59.3385,15297.0
2021-03-01 15:00:00,65.84,65.86,65.77,65.78,14110.0,59.3295,59.3476,59.2665,59.2755,14110.0
2021-03-01 15:05:00,65.78,65.8,65.73,65.73,10846.0,59.2755,59.2935,59.2304,59.2304,10846.0
2021-03-01 15:10:00,65.74,65.77,65.63,65.66,17915.0,59.2394,59.2665,59.1403,59.1673,17915.0
2021-03-01 15:15:00,65.66,65.66,65.47,65.51,23176.0,59.1673,59.1673,58.9961,59.0322,23176.0
2021-03-01 15:20:00,65.51,65.7,65.51,65.69,14359.0,59.0322,59.2034,59.0322,59.1944,14359.0
2021-03-01 15:25:00,65.68,65.68,65.55,65.57,19505.0,59.1854,59.1854,59.0682,59.0862,19505.0
2021-03-01 15:30:00,65.58,65.66,65.53,65.64,24288.0,59.0952,59.1673,59.0502,59.1493,24288.0
2021-03-01 15:35:00,65.63,65.7,65.5,65.5,46515.0,59.1403,59.2034,59.0232,59.0232,46515.0
2021-03-01 15:40:00,65.5,65.58,65.31,65.32,94097.0,59.0232,59.0952,58.8519,58.861,94097.0
2021-03-01 15:45:00,65.31,65.32,64.92,65.14,89202.0,58.8519,58.861,58.5005,58.6988,89202.0
2021-03-01 15:50:00,65.11,65.23,65.05,65.21,73917.0,58.6717,58.7799,58.6177,58.7618,73917.0
2021-03-01 15:55:00,65.2,65.25,65.11,65.22,116719.0,58.7528,58.7979,58.6717,58.7708,116719.0
2021-03-02 09:30:00,65.4,65.4,64.65,64.7,40894.0,58.933,58.933,58.2572,58.3023,40894.0
2021-03-02 09:35:00,64.79,64.94,64.0,64.54,25627.0,58.3834,58.5185,57.6715,58.1581,25627.0
2021-03-02 09:40:00,64.51,64.65,64.0,64.59,23239.0,58.131,58.2572,57.6715,58.2031,23239.0
2021-03-02 09:45:00,64.56,64.6,64.43,64.45,14498.0,58.1761,58.2121,58.059,58.077,14498.0
2021-03-02 09:50:00,64.43,64.67,64.38,64.6,47314.0,58.059,58.2752,58.0139,58.2121,47314.0
2021-03-02 09:55:00,64.62,64.9,64.62,64.77,19293.0,58.2302,58.4825,58.2302,58.3653,19293.0
2021-03-02 10:00:00,64.77,64.91,64.67,64.68,10279.0,58.3653,58.4915,58.2752,58.2842,10279.0
2021-03-02 10:05:00,64.7,64.85,64.66,64.71,6941.0,58.3023,58.4374,58.2662,58.3113,6941.0
2021-03-02 10:10:00,64.72,64.96,64.72,64.76,9109.0,58.3203,58.5366,58.3203,58.3563,9109.0
2021-03-02 10:15:00,64.79,64.93,64.75,64.78,32328.0,58.3834,58.5095,58.3473,58.3744,32328.0
2021-03-02 10:20:00,64.78,64.83,64.55,64.55,15622.0,58.3744,58.4194,58.1671,58.1671,15622.0
2021-03-02 10:25:00,64.49,64.78,64.47,64.55,32399.0,58.113,58.3744,58.095,58.1671,32399.0
2021-03-02 10:30:00,64.58,64.58,64.41,64.44,14396.0,58.1941,58.1941,58.0409,58.068,14396.0
2021-03-02 10:35:00,64.45,64.49,64.09,64.09,25809.0,58.077,58.113,57.7526,57.7526,25809.0
2021-03-02 10:40:00,64.09,64.09,63.81,64.03,35516.0,57.7526,57.7526,57.5003,57.6985,35516.0
2021-03-02 10:45:00,64.01,64.37,63.94,64.35,13532.0,57.6805,58.0049,57.6174,57.9869,13532.0
2021-03-02 10:50:00,64.36,64.44,64.3,64.44,13972.0,57.9959,58.068,57.9418,58.068,13972.0
2021-03-02 10:55:00,64.46,64.65,64.41,64.45,23141.0,58.086,58.2572,58.0409,58.077,23141.0
2021-03-02 11:00:00,64.44,64.44,64.12,64.37,15501.0,58.068,58.068,57.7796,58.0049,15501.0
2021-03-02 11:05:00,64.44,64.58,64.43,64.51,6238.0,58.068,58.1941,58.059,58.131,6238.0
2021-03-02 11:10:00,64.51,64.54,64.32,64.54,7817.0,58.131,58.1581,57.9598,58.1581,7817.0
2021-03-02 11:15:00,64.53,64.53,64.35,64.41,4100.0,58.1491,58.1491,57.9869,58.0409,4100.0
2021-03-02 11:20:00,64.38,64.48,64.2,64.2,6913.0,58.0139,58.104,57.8517,57.8517,6913.0
2021-03-02 11:25:00,64.2,64.6,64.19,64.6,12360.0,57.8517,58.2121,57.8427,58.2121,12360.0
2021-03-02 11:30:00,64.57,64.57,64.24,64.24,4581.0,58.1851,58.1851,57.8877,57.8877,4581.0
2021-03-02 11:35:00,64.3,64.3,64.14,64.16,9441.0,57.9418,57.9418,57.7976,57.8157,9441.0
2021-03-02 11:40:00,64.15,64.15,63.97,64.09,6983.0,57.8066,57.8066,57.6444,57.7526,6983.0
2021-03-02 11:45:00,64.06,64.13,63.99,64.13,3761.0,57.7255,57.7886,57.6625,57.7886,3761.0
2021-03-02 11:50:00,64.13,64.22,64.11,64.22,6177.0,57.7886,57.8697,57.7706,57.8697,6177.0
2021-03-02 11:55:00,64.2,64.22,64.15,64.17,7420.0,57.8517,57.8697,57.8066,57.8247,7420.0
2021-03-02 12:00:00,64.1,64.17,64.04,64.15,5280.0,57.7616,57.8247,57.7075,57.8066,5280.0
2021-03-02 12:05:00,64.14,64.22,64.12,64.21,6361.0,57.7976,57.8697,57.7796,57.8607,6361.0
2021-03-02 12:10:00,64.21,64.26,64.14,64.23,5831.0,57.8607,57.9058,57.7976,57.8787,5831.0
2021-03-02 12:15:00,64.25,64.31,64.19,64.25,11346.0,57.8968,57.9508,57.8427,57.8968,11346.0
2021-03-02 12:20:00,64.25,64.3,64.25,64.29,4302.0,57.8968,57.9418,57.8968,57.9328,4302.0
2021-03-02 12:25:00,64.28,64.31,64.23,64.29,6065.0,57.9238,57.9508,57.8787,57.9328,6065.0
2021-03-02 12:30:00,64.26,64.42,64.26,64.33,12901.0,57.9058,58.0499,57.9058,57.9688,12901.0
2021-03-02 12:35:00,64.33,64.47,64.28,64.47,7275.0,57.9688,58.095,57.9238,58.095,7275.0
2021-03-02 12:40:00,64.47,64.51,64.44,64.45,7454.0,58.095,58.131,58.068,58.077,7454.0
2021-03-02 12:45:00,64.44,64.49,64.43,64.45,5623.0,58.068,58.113,58.059,58.077,5623.0
2021-03-02 12:50:00,64.45,64.49,64.41,64.46,7762.0,58.077,58.113,58.0409,58.086,7762.0
2021-03-02 12:55:00,64.5,64.5,64.34,64.37,6724.0,58.122,58.122,57.9779,58.0049,6724.0
2021-03-02 13:00:00,64.38,64.51,64.36,64.48,12332.0,58.0139,58.131,57.9959,58.104,12332.0
2021-03-02 13:05:00,64.49,64.51,64.34,64.38,5617.0,58.113,58.131,57.9779,58.0139,5617.0
2021-03-02 13:10:00,64.38,64.52,64.36,64.52,8721.0,58.0139,58.1401,57.9959,58.1401,8721.0
2021-03-02 13:15:00,64.52,64.52,64.42,64.45,10785.0,58.1401,58.1401,58.0499,58.077,10785.0
2021-03-02 13:20:00,64.42,64.52,64.38,64.52,9030.0,58.0499,58.1401,58.0139,58.1401,9030.0
2021-03-02 13:25:00,64.53,64.53,64.43,64.49,7710.0,58.1491,58.1491,58.059,58.113,7710.0
2021-03-02 13:30:00,64.52,64.64,64.51,64.6,8430.0,58.1401,58.2482,58.131,58.2121,8430.0
2021-03-02 13:35:00,64.61,64.84,64.57,64.81,17443.0,58.2212,58.4284,58.1851,58.4014,17443.0
2021-03-02 13:40:00,64.81,64.84,64.69,64.72,10849.0,58.4014,58.4284,58.2932,58.3203,10849.0
2021-03-02 13:45:00,64.7,64.76,64.68,64.71,5658.0,58.3023,58.3563,58.2842,58.3113,5658.0
2021-03-02 13:50:00,64.72,64.73,64.5,64.53,8370.0,58.3203,58.3293,58.122,58.1491,8370.0
2021-03-02 13:55:00,64.51,64.52,64.42,64.42,7898.0,58.131,58.1401,58.0499,58.0499,7898.0
2021-03-02 14:00:00,64.45,64.55,64.45,64.5,5745.0,58.077,58.1671,58.077,58.122,5745.0
2021-03-02 14:05:00,64.49,64.52,64.29,64.29,9520.0,58.113,58.1401,57.9328,57.9328,9520.0
2021-03-02 14:10:00,64.29,64.32,64.16,64.3,23179.0,57.9328,57.9598,57.8157,57.9418,23179.0
2021-03-02 14:15:00,64.3,64.32,64.21,64.27,8943.0,57.9418,57.9598,57.8607,57.9148,8943.0
2021-03-02 14:20:00,64.25,64.4,64.25,64.36,5627.0,57.8968,58.0319,57.8968,57.9959,5627.0
2021-03-02 14:25:00,64.38,64.41,64.11,64.12,6320.0,58.0139,58.0409,57.7706,57.7796,6320.0
2021-03-02 14:30:00,64.12,64.2,64.07,64.17,8627.0,57.7796,57.8517,57.7346,57.8247,8627.0
2021-03-02 14:35:00,64.17,64.17,64.11,64.17,2218.0,57.8247,57.8247,57.7706,57.8247,2218.0
2021-03-02 14:40:00,64.17,64.2,64.06,64.06,11202.0,57.8247,57.8517,57.7255,57.7255,11202.0
2021-03-02 14:45:00,64.06,64.23,64.05,64.22,6198.0,57.7255,57.8787,57.7165,57.8697,6198.0
2021-03-02 14:50:00,64.22,64.26,64.16,64.26,8075.0,57.8697,57.9058,57.8157,57.9058,8075.0
2021-03-02 14:55:00,64.27,64.34,64.24,64.26,9405.0,57.9148,57.9779,57.8877,57.9058,9405.0
2021-03-02 15:00:00,64.26,64.3,64.11,64.14,8737.0,57.9058,57.9418,57.7706,57.7976,8737.0
2021-03-02 15:05:00,64.14,64.2,64.12,64.16,16749.0,57.7976,57.8517,57.7796,57.8157,16749.0
2021-03-02 15:10:00,64.15,64.22,64.11,64.14,10724.0,57.8066,57.8697,57.7706,57.7976,10724.0
2021-03-02 15:15:00,64.13,64.21,64.11,64.11,14805.0,57.7886,57.8607,57.7706,57.7706,14805.0
2021-03-02 15:20:00,64.11,64.18,64.04,64.05,33725.0,57.7706,57.8337,57.7075,57.7165,33725.0
2021-03-02 15:25:00,64.04,64.15,64.04,64.1,20218.0,57.7075,57.8066,57.7075,57.7616,20218.0
2021-03-02 15:30:00,64.09,64.1,63.97,64.0,25089.0,57.7526,57.7616,57.6444,57.6715,25089.0
2021-03-02 15:35:00,63.99,64.0,63.87,63.93,17884.0,57.6625,57.6715,57.5543,57.6084,17884.0
2021-03-02 15:40:00,63.9,64.06,63.86,64.06,20416.0,57.5814,57.7255,57.5453,57.7255,20416.0
2021-03-02 15:45:00,64.06,64.12,63.88,63.93,31004.0,57.7255,57.7796,57.5633,57.6084,31004.0
2021-03-02 15:50:00,63.94,64.05,63.76,63.78,84444.0,57.6174,57.7165,57.4552,57.4732,84444.0
2021-03-02 15:55:00,63.77,63.91,63.68,63.71,95258.0,57.4642,57.5904,57.3831,57.4102,95258.0
2021-03-03 09:30:00,64.25,64.73,63.99,64.03,50521.0,57.8968,58.3293,57.6625,57.6985,50521.0
2021-03-03 09:35:00,63.91,64.04,63.53,63.68,11903.0,57.5904,57.7075,57.248,57.3831,11903.0
2021-03-03 09:40:00,63.69,63.71,63.53,63.67,12268.0,57.3921,57.4102,57.248,57.3741,12268.0
2021-03-03 09:45:00,63.73,63.87,63.55,63.85,8724.0,57.4282,57.5543,57.266,57.5363,8724.0
2021-03-03 09:50:00,63.8,63.88,63.61,63.65,7835.0,57.4913,57.5633,57.32,57.3561,7835.0
2021-03-03 09:55:00,63.61,63.61,63.22,63.27,9562.0,57.32,57.32,56.9686,57.0137,9562.0
2021-03-03 10:00:00,63.35,63.55,63.3,63.55,6328.0,57.0858,57.266,57.0407,57.266,6328.0
2021-03-03 10:05:00,63.51,63.64,63.43,63.58,7107.0,57.2299,57.3471,57.1578,57.293,7107.0
2021-03-03 10:10:00,63.54,63.59,63.26,63.28,9313.0,57.257,57.302,57.0047,57.0227,9313.0
2021-03-03 10:15:00,63.26,63.35,63.15,63.3,7234.0,57.0047,57.0858,56.9055,57.0407,7234.0
2021-03-03 10:20:00,63.37,63.49,63.27,63.41,5613.0,57.1038,57.2119,57.0137,57.1398,5613.0
2021-03-03 10:25:00,63.47,63.53,63.23,63.35,6836.0,57.1939,57.248,56.9776,57.0858,6836.0
2021-03-03 10:30:00,63.29,63.35,63.09,63.23,9113.0,57.0317,57.0858,56.8515,56.9776,9113.0
2021-03-03 10:35:00,63.2,63.34,63.15,63.34,5839.0,56.9506,57.0767,56.9055,57.0767,5839.0
2021-03-03 10:40:00,63.32,63.32,63.17,63.19,9307.0,57.0587,57.0587,56.9236,56.9416,9307.0
2021-03-03 10:45:00,63.18,63.38,63.12,63.35,15961.0,56.9326,57.1128,56.8785,57.0858,15961.0
2021-03-03 10:50:00,63.38,63.41,63.26,63.35,4954.0,57.1128,57.1398,57.0047,57.0858,4954.0
2021-03-03 10:55:00,63.36,63.55,63.24,63.4,22813.0,57.0948,57.266,56.9866,57.1308,22813.0
2021-03-03 11:00:00,63.41,63.5,63.4,63.44,7904.0,57.1398,57.2209,57.1308,57.1669,7904.0
2021-03-03 11:05:00,63.46,63.55,63.4,63.46,24265.0,57.1849,57.266,57.1308,57.1849,24265.0
2021-03-03 11:10:00,63.45,63.5,63.31,63.44,18514.0,57.1759,57.2209,57.0497,57.1669,18514.0
2021-03-03 11:15:00,63.38,63.66,63.36,63.66,5434.0,57.1128,57.3651,57.0948,57.3651,5434.0
2021-03-03 11:20:00,63.66,63.77,63.64,63.77,4933.0,57.3651,57.4642,57.3471,57.4642,4933.0
2021-03-03 11:25:00,63.75,63.92,63.75,63.92,4100.0,57.4462,57.5994,57.4462,57.5994,4100.0
2021-03-03 11:30:00,63.98,64.04,63.82,63.85,15141.0,57.6535,57.7075,57.5093,57.5363,15141.0
2021-03-03 11:35:00,63.82,63.83,63.7,63.7,4260.0,57.5093,57.5183,57.4011,57.4011,4260.0
2021-03-03 11:40:00,63.75,63.78,63.65,63.78,4077.0,57.4462,57.4732,57.3561,57.4732,4077.0
2021-03-03 11:45:00,63.77,63.79,63.65,63.67,2839.0,57.4642,57.4822,57.3561,57.3741,2839.0
2021-03-03 11:50:00,63.68,63.82,63.67,63.8,5512.0,57.3831,57.5093,57.3741,57.4913,5512.0
2021-03-03 11:55:00,63.75,63.8,63.67,63.68,4100.0,57.4462,57.4913,57.3741,57.3831,4100.0
2021-03-03 12:00:00,63.63,63.7,63.56,63.57,4319.0,57.3381,57.4011,57.275,57.284,4319.0
2021-03-03 12:05:00,63.59,63.64,63.57,63.59,4643.0,57.302,57.3471,57.284,57.302,4643.0
2021-03-03 12:10:00,63.57,63.66,63.49,63.66,5154.0,57.284,57.3651,57.2119,57.3651,5154.0
2021-03-03 12:15:00,63.63,63.64,63.56,63.56,2297.0,57.3381,57.3471,57.275,57.275,2297.0
2021-03-03 12:20:00,63.55,63.58,63.49,63.51,2400.0,57.266,57.293,57.2119,57.2299,2400.0
2021-03-03 12:25:00,63.5,63.63,63.49,63.62,3099.0,57.2209,57.3381,57.2119,57.3291,3099.0
2021-03-03 12:30:00,63.6,63.63,63.54,63.55,3438.0,57.311,57.3381,57.257,57.266,3438.0
2021-03-03 12:35:00,63.57,63.65,63.53,63.63,3100.0,57.284,57.3561,57.248,57.3381,3100.0
2021-03-03 12:40:00,63.62,63.74,63.54,63.72,2600.0,57.3291,57.4372,57.257,57.4192,2600.0
2021-03-03 12:45:00,63.67,63.74,63.59,63.74,1830.0,57.3741,57.4372,57.302,57.4372,1830.0
2021-03-03 12:50:00,63.78,63.81,63.74,63.74,2835.0,57.4732,57.5003,57.4372,57.4372,2835.0
2021-03-03 12:55:00,63.72,63.77,63.63,63.67,4050.0,57.4192,57.4642,57.3381,57.3741,4050.0
2021-03-03 13:00:00,63.65,63.71,63.64,63.67,4280.0,57.3561,57.4102,57.3471,57.3741,4280.0
2021-03-03 13:05:00,63.68,63.74,63.61,63.61,3262.0,57.3831,57.4372,57.32,57.32,3262.0
2021-03-03 13:10:00,63.6,63.7,63.57,63.64,5207.0,57.311,57.4011,57.284,57.3471,5207.0
2021-03-03 13:15:00,63.67,63.84,63.66,63.81,4000.0,57.3741,57.5273,57.3651,57.5003,4000.0
2021-03-03 13:20:00,63.84,63.9,63.81,63.9,2200.0,57.5273,57.5814,57.5003,57.5814,2200.0
2021-03-03 13:25:00,63.9,63.97,63.86,63.95,6415.0,57.5814,57.6444,57.5453,57.6264,6415.0
2021-03-03 13:30:00,63.92,63.96,63.79,63.85,6756.0,57.5994,57.6354,57.4822,57.5363,6756.0
2021-03-03 13:35:00,63.86,63.92,63.83,63.87,3200.0,57.5453,57.5994,57.5183,57.5543,3200.0
2021-03-03 13:40:00,63.87,63.92,63.81,63.84,5233.0,57.5543,57.5994,57.5003,57.5273,5233.0
2021-03-03 13:45:00,63.84,63.87,63.69,63.71,3711.0,57.5273,57.5543,57.3921,57.4102,3711.0
2021-03-03 13:50:00,63.69,63.77,63.67,63.67,4983.0,57.3921,57.4642,57.3741,57.3741,4983.0
2021-03-03 13:55:00,63.69,63.71,63.65,63.69,3766.0,57.3921,57.4102,57.3561,57.3921,3766.0
2021-03-03 14:00:00,63.7,63.71,63.43,63.44,6400.0,57.4011,57.4102,57.1578,57.1669,6400.0
2021-03-03 14:05:00,63.41,63.45,63.36,63.41,6076.0,57.1398,57.1759,57.0948,57.1398,6076.0
2021-03-03 14:10:00,63.4,63.72,63.37,63.71,12288.0,57.1308,57.4192,57.1038,57.4102,12288.0
2021-03-03 14:15:00,63.73,63.76,63.54,63.58,12265.0,57.4282,57.4552,57.257,57.293,12265.0
2021-03-03 14:20:00,63.62,63.65,63.54,63.63,7441.0,57.3291,57.3561,57.257,57.3381,7441.0
2021-03-03 14:25:00,63.62,63.72,63.58,63.63,16446.0,57.3291,57.4192,57.293,57.3381,16446.0
2021-03-03 14:30:00,63.64,63.72,63.46,63.48,12423.0,57.3471,57.4192,57.1849,57.2029,12423.0
2021-03-03 14:35:00,63.48,63.71,63.48,63.65,11140.0,57.2029,57.4102,57.2029,57.3561,11140.0
2021-03-03 14:40:00,63.66,63.76,63.66,63.72,6597.0,57.3651,57.4552,57.3651,57.4192,6597.0
2021-03-03 14:45:00,63.69,63.71,63.6,63.7,5080.0,57.3921,57.4102,57.311,57.4011,5080.0
2021-03-03 14:50:00,63.71,63.95,63.67,63.89,12263.0,57.4102,57.6264,57.3741,57.5724,12263.0
2021-03-03 14:55:00,63.88,63.95,63.83,63.95,7158.0,57.5633,57.6264,57.5183,57.6264,7158.0
2021-03-03 15:00:00,63.94,63.95,63.85,63.85,7284.0,57.6174,57.6264,57.5363,57.5363,7284.0
2021-03-03 15:05:00,63.86,63.91,63.78,63.87,5943.0,57.5453,57.5904,57.4732,57.5543,5943.0
2021-03-03 15:10:00,63.89,63.99,63.87,63.95,5060.0,57.5724,57.6625,57.5543,57.6264,5060.0
2021-03-03 15:15:00,63.92,63.92,63.76,63.76,9830.0,57.5994,57.5994,57.4552,57.4552,9830.0
2021-03-03 15:20:00,63.75,63.78,63.68,63.74,10082.0,57.4462,57.4732,57.3831,57.4372,10082.0
2021-03-03 15:25:00,63.77,63.87,63.72,63.85,10650.0,57.4642,57.5543,57.4192,57.5363,10650.0
2021-03-03 15:30:00,63.83,63.88,63.69,63.79,18588.0,57.5183,57.5633,57.3921,57.4822,18588.0
2021-03-03 15:35:00,63.79,63.87,63.79,63.83,11660.0,57.4822,57.5543,57.4822,57.5183,11660.0
2021-03-03 15:40:00,63.82,64.07,63.79,64.05,25351.0,57.5093,57.7346,57.4822,57.7165,25351.0
2021-03-03 15:45:00,64.04,64.15,64.0,64.06,20067.0,57.7075,57.8066,57.6715,57.7255,20067.0
2021-03-03 15:50:00,64.08,64.15,63.94,64.05,117702.0,57.7436,57.8066,57.6174,57.7165,117702.0
2021-03-03 15:55:00,64.06,64.08,63.8,63.81,86652.0,57.7255,57.7436,57.4913,57.5003,86652.0
2021-03-04 09:30:00,63.48,63.99,63.41,63.87,34912.0,57.2029,57.6625,57.1398,57.5543,34912.0
2021-03-04 09:35:00,63.87,63.94,63.63,63.8,12707.0,57.5543,57.6174,57.3381,57.4913,12707.0
2021-03-04 09:40:00,63.78,63.78,63.51,63.61,9673.0,57.4732,57.4732,57.2299,57.32,9673.0
2021-03-04 09:45:00,63.68,63.75,62.91,63.0,18896.0,57.3831,57.4462,56.6893,56.7704,18896.0
2021-03-04 09:50:00,62.88,63.13,62.86,62.9,20054.0,56.6622,56.8875,56.6442,56.6803,20054.0
2021-03-04 09:55:00,62.82,62.89,62.63,62.63,9554.0,56.6082,56.6712,56.4369,56.4369,9554.0
2021-03-04 10:00:00,62.7,62.99,62.5,62.5,24291.0,56.5,56.7614,56.3198,56.3198,24291.0
2021-03-04 10:05:00,62.5,62.56,62.34,62.46,14877.0,56.3198,56.3739,56.1756,56.2838,14877.0
2021-03-04 10:10:00,62.45,62.45,62.12,62.28,17322.0,56.2747,56.2747,55.9774,56.1216,17322.0
2021-03-04 10:15:00,62.33,62.34,61.94,61.98,18628.0,56.1666,56.1756,55.8152,55.8512,18628.0
2021-03-04 10:20:00,61.89,62.49,61.89,62.41,8516.0,55.7701,56.3108,55.7701,56.2387,8516.0
2021-03-04 10:25:00,62.38,62.46,62.2,62.36,10969.0,56.2117,56.2838,56.0495,56.1936,10969.0
2021-03-04 10:30:00,62.33,62.33,62.0,62.33,50071.0,56.1666,56.1666,55.8692,56.1666,50071.0
2021-03-04 10:35:00,62.36,62.64,62.35,62.55,27104.0,56.1936,56.446,56.1846,56.3649,27104.0
2021-03-04 10:40:00,62.52,62.62,62.45,62.45,11387.0,56.3378,56.4279,56.2747,56.2747,11387.0
2021-03-04 10:45:00,62.47,62.75,62.45,62.68,16697.0,56.2928,56.5451,56.2747,56.482,16697.0
2021-03-04 10:50:00,62.64,62.7,62.13,62.13,9705.0,56.446,56.5,55.9864,55.9864,9705.0
2021-03-04 10:55:00,62.21,62.5,62.08,62.39,13984.0,56.0585,56.3198,55.9413,56.2207,13984.0
2021-03-04 11:00:00,62.4,62.82,62.4,62.75,10736.0,56.2297,56.6082,56.2297,56.5451,10736.0
2021-03-04 11:05:00,62.78,62.8,62.51,62.56,18814.0,56.5721,56.5901,56.3288,56.3739,18814.0
2021-03-04 11:10:00,62.59,62.64,62.35,62.35,6854.0,56.4009,56.446,56.1846,56.1846,6854.0
2021-03-04 11:15:00,62.31,62.48,62.27,62.48,5130.0,56.1486,56.3018,56.1125,56.3018,5130.0
2021-03-04 11:20:00,62.48,62.54,62.35,62.51,6355.0,56.3018,56.3558,56.1846,56.3288,6355.0
2021-03-04 11:25:00,62.53,62.54,62.23,62.25,9303.0,56.3468,56.3558,56.0765,56.0945,9303.0
2021-03-04 11:30:00,62.25,62.48,62.19,62.22,9547.0,56.0945,56.3018,56.0405,56.0675,9547.0
2021-03-04 11:35:00,62.18,62.43,62.16,62.35,15547.0,56.0314,56.2567,56.0134,56.1846,15547.0
2021-03-04 11:40:00,62.36,62.59,62.36,62.46,13209.0,56.1936,56.4009,56.1936,56.2838,13209.0
2021-03-04 11:45:00,62.49,62.64,62.46,62.55,11302.0,56.3108,56.446,56.2838,56.3649,11302.0
2021-03-04 11:50:00,62.55,62.56,62.47,62.47,5963.0,56.3649,56.3739,56.2928,56.2928,5963.0
2021-03-04 11:55:00,62.42,62.44,62.33,62.38,12388.0,56.2477,56.2657,56.1666,56.2117,12388.0
2021-03-04 12:00:00,62.38,62.64,62.38,62.64,15394.0,56.2117,56.446,56.2117,56.446,15394.0
2021-03-04 12:05:00,62.64,62.66,62.34,62.45,30451.0,56.446,56.464,56.1756,56.2747,30451.0
2021-03-04 12:10:00,62.45,62.45,61.91,61.91,10991.0,56.2747,56.2747,55.7881,55.7881,10991.0
2021-03-04 12:15:00,61.9,62.33,61.78,62.15,20142.0,55.7791,56.1666,55.671,56.0044,20142.0
2021-03-04 12:20:00,62.18,62.18,61.74,61.77,4876.0,56.0314,56.0314,55.635,55.662,4876.0
2021-03-04 12:25:00,61.78,61.81,61.63,61.78,10972.0,55.671,55.698,55.5358,55.671,10972.0
2021-03-04 12:30:00,61.74,61.77,61.42,61.5,15636.0,55.635,55.662,55.3466,55.4187,15636.0
2021-03-04 12:35:00,61.51,61.78,61.46,61.77,10234.0,55.4277,55.671,55.3826,55.662,10234.0
2021-03-04 12:40:00,61.84,61.91,61.6,61.6,5667.0,55.7251,55.7881,55.5088,55.5088,5667.0
2021-03-04 12:45:00,61.55,61.66,61.4,61.51,7072.0,55.4637,55.5629,55.3286,55.4277,7072.0
2021-03-04 12:50:00,61.5,61.63,61.33,61.35,11683.0,55.4187,55.5358,55.2655,55.2835,11683.0
2021-03-04 12:55:00,61.35,61.36,61.17,61.29,12340.0,55.2835,55.2925,55.1213,55.2295,12340.0
2021-03-04 13:00:00,61.3,61.47,61.27,61.39,7957.0,55.2385,55.3917,55.2114,55.3196,7957.0
2021-03-04 13:05:00,61.45,61.45,61.21,61.33,9949.0,55.3736,55.3736,55.1574,55.2655,9949.0
2021-03-04 13:10:00,61.26,61.34,61.19,61.23,10426.0,55.2024,55.2745,55.1393,55.1754,10426.0
2021-03-04 13:15:00,61.23,61.37,61.12,61.19,18482.0,55.1754,55.3015,55.0763,55.1393,18482.0
2021-03-04 13:20:00,61.13,61.18,60.86,61.05,23983.0,55.0853,55.1303,54.842,55.0132,23983.0
2021-03-04 13:25:00,60.95,61.35,60.86,61.35,16579.0,54.9231,55.2835,54.842,55.2835,16579.0
2021-03-04 13:30:00,61.42,61.42,61.08,61.15,14942.0,55.3466,55.3466,55.0402,55.1033,14942.0
2021-03-04 13:35:00,61.11,61.32,61.1,61.3,6902.0,55.0673,55.2565,55.0582,55.2385,6902.0
2021-03-04 13:40:00,61.19,61.22,60.9,60.93,6733.0,55.1393,55.1664,54.878,54.9051,6733.0
2021-03-04 13:45:00,60.93,60.94,60.65,60.73,18390.0,54.9051,54.9141,54.6527,54.7248,18390.0
2021-03-04 13:50:00,60.71,60.71,60.26,60.35,20803.0,54.7068,54.7068,54.3013,54.3824,20803.0
2021-03-04 13:55:00,60.4,60.48,60.17,60.19,22776.0,54.4275,54.4995,54.2202,54.2382,22776.0
2021-03-04 14:00:00,60.18,60.41,60.06,60.14,18183.0,54.2292,54.4365,54.1211,54.1932,18183.0
2021-03-04 14:05:00,60.15,60.5,60.15,60.48,17432.0,54.2022,54.5176,54.2022,54.4995,17432.0
2021-03-04 14:10:00,60.41,60.53,60.3,60.37,21445.0,54.4365,54.5446,54.3373,54.4004,21445.0
2021-03-04 14:15:00,60.31,60.47,60.28,60.45,14991.0,54.3464,54.4905,54.3193,54.4725,14991.0
2021-03-04 14:20:00,60.45,60.69,60.45,60.64,11156.0,54.4725,54.6888,54.4725,54.6437,11156.0
2021-03-04 14:25:00,60.67,60.79,60.63,60.74,13567.0,54.6708,54.7789,54.6347,54.7338,13567.0
2021-03-04 14:30:00,60.69,60.72,60.51,60.51,8343.0,54.6888,54.7158,54.5266,54.5266,8343.0
2021-03-04 14:35:00,60.47,60.49,60.37,60.44,9665.0,54.4905,54.5086,54.4004,54.4635,9665.0
2021-03-04 14:40:00,60.4,60.73,60.31,60.71,12025.0,54.4275,54.7248,54.3464,54.7068,12025.0
2021-03-04 14:45:00,60.68,60.87,60.57,60.87,11965.0,54.6798,54.851,54.5806,54.851,11965.0
2021-03-04 14:50:00,60.86,60.88,60.57,60.74,17885.0,54.842,54.86,54.5806,54.7338,17885.0
2021-03-04 14:55:00,60.74,60.76,60.63,60.68,11277.0,54.7338,54.7519,54.6347,54.6798,11277.0
2021-03-04 15:00:00,60.67,60.73,60.48,60.48,10177.0,54.6708,54.7248,54.4995,54.4995,10177.0
2021-03-04 15:05:00,60.51,60.66,60.46,60.51,16259.0,54.5266,54.6617,54.4815,54.5266,16259.0
2021-03-04 15:10:00,60.46,60.48,60.24,60.33,27876.0,54.4815,54.4995,54.2833,54.3644,27876.0
2021-03-04 15:15:00,60.32,60.5,60.28,60.39,13347.0,54.3554,54.5176,54.3193,54.4184,13347.0
2021-03-04 15:20:00,60.41,60.46,60.24,60.3,21565.0,54.4365,54.4815,54.2833,54.3373,21565.0
2021-03-04 15:25:00,60.3,60.61,60.27,60.49,17013.0,54.3373,54.6167,54.3103,54.5086,17013.0
2021-03-04 15:30:00,60.48,60.77,60.47,60.74,20241.0,54.4995,54.7609,54.4905,54.7338,20241.0
2021-03-04 15:35:00,60.74,60.88,60.61,60.73,20361.0,54.7338,54.86,54.6167,54.7248,20361.0
2021-03-04 15:40:00,60.73,60.96,60.73,60.92,24818.0,54.7248,54.9321,54.7248,54.896,24818.0
2021-03-04 15:45:00,60.92,60.99,60.76,60.85,24124.0,54.896,54.9591,54.7519,54.833,24124.0
2021-03-04 15:50:00,60.87,61.03,60.84,60.95,63875.0,54.851,54.9952,54.8239,54.9231,63875.0
2021-03-04 15:55:00,60.97,61.08,60.87,61.07,105646.0,54.9411,55.0402,54.851,55.0312,105646.0
2021-03-05 09:30:00,62.14,62.3,61.46,61.7,29556.0,55.9954,56.1396,55.3826,55.5989,29556.0
2021-03-05 09:35:00,61.69,61.7,60.81,60.96,19984.0,55.5899,55.5989,54.7969,54.9321,19984.0
2021-03-05 09:40:00,61.08,61.27,61.0,61.12,10896.0,55.0402,55.2114,54.9681,55.0763,10896.0
2021-03-05 09:45:00,61.02,61.2,60.86,60.86,9194.0,54.9862,55.1484,54.842,54.842,9194.0
2021-03-05 09:50:00,60.93,60.94,60.43,60.5,42422.0,54.9051,54.9141,54.4545,54.5176,42422.0
2021-03-05 09:55:00,60.57,60.73,60.36,60.6,34704.0,54.5806,54.7248,54.3914,54.6077,34704.0
2021-03-05 10:00:00,60.65,60.76,60.51,60.56,15895.0,54.6527,54.7519,54.5266,54.5716,15895.0
2021-03-05 10:05:00,60.57,60.91,60.54,60.68,29160.0,54.5806,54.887,54.5536,54.6798,29160.0
2021-03-05 10:10:00,60.68,60.69,59.93,60.11,33298.0,54.6798,54.6888,54.0039,54.1661,33298.0
2021-03-05 10:15:00,60.2,60.58,60.09,60.52,25230.0,54.2472,54.5897,54.1481,54.5356,25230.0
2021-03-05 10:20:00,60.43,60.48,60.07,60.07,8385.0,54.4545,54.4995,54.1301,54.1301,8385.0
2021-03-05 10:25:00,60.14,60.36,60.02,60.07,9091.0,54.1932,54.3914,54.085,54.1301,9091.0
2021-03-05 10:30:00,60.09,60.09,59.58,59.72,25008.0,54.1481,54.1481,53.6885,53.8147,25008.0
2021-03-05 10:35:00,59.75,59.8,59.3,59.3,25191.0,53.8417,53.8868,53.4362,53.4362,25191.0
2021-03-05 10:40:00,59.34,59.58,59.27,59.43,53106.0,53.4723,53.6885,53.4092,53.5534,53106.0
2021-03-05 10:45:00,59.38,59.63,59.24,59.5,12395.0,53.5083,53.7336,53.3822,53.6165,12395.0
2021-03-05 10:50:00,59.48,59.85,59.48,59.75,20298.0,53.5984,53.9318,53.5984,53.8417,20298.0
2021-03-05 10:55:00,59.72,59.74,59.45,59.51,5854.0,53.8147,53.8327,53.5714,53.6255,5854.0
2021-03-05 11:00:00,59.57,59.65,59.45,59.46,6649.0,53.6795,53.7516,53.5714,53.5804,6649.0
2021-03-05 11:05:00,59.45,59.54,59.33,59.33,6028.0,53.5714,53.6525,53.4633,53.4633,6028.0
2021-03-05 11:10:00,59.32,59.52,59.27,59.27,12595.0,53.4543,53.6345,53.4092,53.4092,12595.0
2021-03-05 11:15:00,59.3,59.38,59.16,59.26,7830.0,53.4362,53.5083,53.3101,53.4002,7830.0
2021-03-05 11:20:00,59.21,59.25,59.02,59.03,8646.0,53.3551,53.3912,53.1839,53.1929,8646.0
2021-03-05 11:25:00,59.06,59.07,58.83,58.99,15956.0,53.22,53.229,53.0127,53.1569,15956.0
2021-03-05 11:30:00,59.01,59.28,58.92,59.05,10822.0,53.1749,53.4182,53.0938,53.211,10822.0
2021-03-05 11:35:00,59.05,59.32,59.04,59.25,9709.0,53.211,53.4543,53.2019,53.3912,9709.0
2021-03-05 11:40:00,59.17,59.37,59.06,59.32,9647.0,53.3191,53.4993,53.22,53.4543,9647.0
2021-03-05 11:45:00,59.38,59.39,59.13,59.29,14541.0,53.5083,53.5173,53.283,53.4272,14541.0
2021-03-05 11:50:00,59.27,59.64,59.21,59.49,7380.0,53.4092,53.7426,53.3551,53.6074,7380.0
2021-03-05 11:55:00,59.52,59.83,59.52,59.83,4358.0,53.6345,53.9138,53.6345,53.9138,4358.0
2021-03-05 12:00:00,59.82,60.04,59.77,59.99,7514.0,53.9048,54.1031,53.8598,54.058,7514.0
2021-03-05 12:05:00,60.03,60.25,59.99,60.17,15414.0,54.094,54.2923,54.058,54.2202,15414.0
2021-03-05 12:10:00,60.2,60.26,60.1,60.18,7797.0,54.2472,54.3013,54.1571,54.2292,7797.0
2021-03-05 12:15:00,60.19,60.49,60.19,60.4,5488.0,54.2382,54.5086,54.2382,54.4275,5488.0
2021-03-05 12:20:00,60.5,60.81,60.47,60.75,12714.0,54.5176,54.7969,54.4905,54.7428,12714.0
2021-03-05 12:25:00,60.71,60.81,60.54,60.81,5642.0,54.7068,54.7969,54.5536,54.7969,5642.0
2021-03-05 12:30:00,60.82,61.12,60.82,61.08,21502.0,54.8059,55.0763,54.8059,55.0402,21502.0
2021-03-05 12:35:00,61.03,61.14,60.94,61.04,19509.0,54.9952,55.0943,54.9141,55.0042,19509.0
2021-03-05 12:40:00,61.04,61.11,60.93,61.08,12655.0,55.0042,55.0673,54.9051,55.0402,12655.0
2021-03-05 12:45:00,61.08,61.15,60.96,61.03,14655.0,55.0402,55.1033,54.9321,54.9952,14655.0
2021-03-05 12:50:00,61.06,61.09,60.74,60.76,19297.0,55.0222,55.0492,54.7338,54.7519,19297.0
2021-03-05 12:55:00,60.74,60.85,60.62,60.74,10810.0,54.7338,54.833,54.6257,54.7338,10810.0
2021-03-05 13:00:00,60.77,60.84,60.62,60.62,9586.0,54.7609,54.8239,54.6257,54.6257,9586.0
2021-03-05 13:05:00,60.57,60.74,60.54,60.56,106383.0,54.5806,54.7338,54.5536,54.5716,106383.0
2021-03-05 13:10:00,60.56,60.89,60.56,60.81,19946.0,54.5716,54.869,54.5716,54.7969,19946.0
2021-03-05 13:15:00,60.83,61.14,60.75,61.14,12400.0,54.8149,55.0943,54.7428,55.0943,12400.0
2021-03-05 13:20:00,61.1,61.18,60.97,61.16,6389.0,55.0582,55.1303,54.9411,55.1123,6389.0
2021-03-05 13:25:00,61.19,61.37,61.14,61.29,7117.0,55.1393,55.3015,55.0943,55.2295,7117.0
2021-03-05 13:30:00,61.32,61.36,61.12,61.12,9357.0,55.2565,55.2925,55.0763,55.0763,9357.0
2021-03-05 13:35:00,61.15,61.21,60.99,61.15,58512.0,55.1033,55.1574,54.9591,55.1033,58512.0
2021-03-05 13:40:00,61.15,61.42,61.15,61.25,8269.0,55.1033,55.3466,55.1033,55.1934,8269.0
2021-03-05 13:45:00,61.25,61.37,61.17,61.37,7581.0,55.1934,55.3015,55.1213,55.3015,7581.0
2021-03-05 13:50:00,61.38,61.4,61.03,61.06,7345.0,55.3106,55.3286,54.9952,55.0222,7345.0
2021-03-05 13:55:00,61.08,61.2,61.04,61.2,7924.0,55.0402,55.1484,55.0042,55.1484,7924.0
2021-03-05 14:00:00,61.23,61.34,61.11,61.15,5673.0,55.1754,55.2745,55.0673,55.1033,5673.0
2021-03-05 14:05:00,61.13,61.22,61.05,61.15,4725.0,55.0853,55.1664,55.0132,55.1033,4725.0
2021-03-05 14:10:00,61.15,61.16,61.01,61.09,21643.0,55.1033,55.1123,54.9771,55.0492,21643.0
2021-03-05 14:15:00,61.09,61.12,60.8,60.89,15345.0,55.0492,55.0763,54.7879,54.869,15345.0
2021-03-05 14:20:00,60.91,61.06,60.89,61.03,13960.0,54.887,55.0222,54.869,54.9952,13960.0
2021-03-05 14:25:00,61.03,61.29,61.03,61.27,12587.0,54.9952,55.2295,54.9952,55.2114,12587.0
2021-03-05 14:30:00,61.28,61.46,61.25,61.43,9738.0,55.2204,55.3826,55.1934,55.3556,9738.0
2021-03-05 14:35:00,61.43,61.45,61.24,61.25,9864.0,55.3556,55.3736,55.1844,55.1934,9864.0
2021-03-05 14:40:00,61.27,61.31,61.03,61.12,16387.0,55.2114,55.2475,54.9952,55.0763,16387.0
2021-03-05 14:45:00,61.11,61.12,61.0,61.09,16171.0,55.0673,55.0763,54.9681,55.0492,16171.0
2021-03-05 14:50:00,61.09,61.16,61.04,61.14,13831.0,55.0492,55.1123,55.0042,55.0943,13831.0
2021-03-05 14:55:00,61.1,61.26,61.1,61.2,14439.0,55.0582,55.2024,55.0582,55.1484,14439.0
2021-03-05 15:00:00,61.2,61.25,61.11,61.17,21972.0,55.1484,55.1934,55.0673,55.1213,21972.0
2021-03-05 15:05:00,61.2,61.27,61.11,61.12,15485.0,55.1484,55.2114,55.0673,55.0763,15485.0
2021-03-05 15:10:00,61.13,61.16,61.01,61.1,13933.0,55.0853,55.1123,54.9771,55.0582,13933.0
2021-03-05 15:15:00,61.1,61.21,61.0,61.1,20534.0,55.0582,55.1574,54.9681,55.0582,20534.0
2021-03-05 15:20:00,61.1,61.39,61.1,61.33,12875.0,55.0582,55.3196,55.0582,55.2655,12875.0
2021-03-05 15:25:00,61.3,61.35,61.26,61.28,12334.0,55.2385,55.2835,55.2024,55.2204,12334.0
2021-03-05 15:30:00,61.28,61.42,61.26,61.39,12352.0,55.2204,55.3466,55.2024,55.3196,12352.0
2021-03-05 15:35:00,61.4,61.62,61.36,61.6,18690.0,55.3286,55.5268,55.2925,55.5088,18690.0
2021-03-05 15:40:00,61.6,61.61,61.4,61.51,19155.0,55.5088,55.5178,55.3286,55.4277,19155.0
2021-03-05 15:45:00,61.5,61.57,61.4,61.54,17931.0,55.4187,55.4818,55.3286,55.4547,17931.0
2021-03-05 15:50:00,61.54,61.57,61.34,61.35,49700.0,55.4547,55.4818,55.2745,55.2835,49700.0
2021-03-05 15:55:00,61.35,61.48,61.16,61.24,118696.0,55.2835,55.4007,55.1123,55.1844,118696.0
2021-03-08 09:30:00,61.9,62.47,61.82,61.91,57015.0,55.7791,56.2928,55.707,55.7881,57015.0
2021-03-08 09:35:00,61.94,61.97,61.59,61.9,22571.0,55.8152,55.8422,55.4998,55.7791,22571.0
2021-03-08 09:40:00,62.07,62.85,61.99,62.66,18851.0,55.9323,56.6352,55.8602,56.464,18851.0
2021-03-08 09:45:00,62.82,62.84,62.38,62.43,21866.0,56.6082,56.6262,56.2117,56.2567,21866.0
2021-03-08 09:50:00,62.38,62.5,61.96,62.07,19690.0,56.2117,56.3198,55.8332,55.9323,19690.0
2021-03-08 09:55:00,61.99,62.23,61.48,61.6,47464.0,55.8602,56.0765,55.4007,55.5088,47464.0
2021-03-08 10:00:00,61.73,62.21,61.66,62.16,27022.0,55.6259,56.0585,55.5629,56.0134,27022.0
2021-03-08 10:05:00,62.18,62.64,62.15,62.39,16143.0,56.0314,56.446,56.0044,56.2207,16143.0
2021-03-08 10:10:00,62.53,62.53,62.33,62.48,12833.0,56.3468,56.3468,56.1666,56.3018,12833.0
2021-03-08 10:15:00,62.46,62.53,62.26,62.43,10038.0,56.2838,56.3468,56.1035,56.2567,10038.0
2021-03-08 10:20:00,62.39,62.55,62.0,62.01,14666.0,56.2207,56.3649,55.8692,55.8783,14666.0
2021-03-08 10:25:00,62.01,62.51,62.01,62.51,16941.0,55.8783,56.3288,55.8783,56.3288,16941.0
2021-03-08 10:30:00,62.58,62.65,62.48,62.48,15125.0,56.3919,56.455,56.3018,56.3018,15125.0
2021-03-08 10:35:00,62.52,62.52,62.25,62.3,6178.0,56.3378,56.3378,56.0945,56.1396,6178.0
2021-03-08 10:40:00,62.34,62.78,62.33,62.68,13277.0,56.1756,56.5721,56.1666,56.482,13277.0
2021-03-08 10:45:00,62.8,62.89,62.65,62.65,7294.0,56.5901,56.6712,56.455,56.455,7294.0
2021-03-08 10:50:00,62.75,62.76,62.54,62.58,5461.0,56.5451,56.5541,56.3558,56.3919,5461.0
2021-03-08 10:55:00,62.59,62.9,62.53,62.76,23041.0,56.4009,56.6803,56.3468,56.5541,23041.0
2021-03-08 11:00:00,62.73,62.93,62.73,62.81,8928.0,56.5271,56.7073,56.5271,56.5992,8928.0
2021-03-08 11:05:00,62.76,63.04,62.73,62.88,9061.0,56.5541,56.8064,56.5271,56.6622,9061.0
2021-03-08 11:10:00,62.79,62.86,62.64,62.65,5464.0,56.5811,56.6442,56.446,56.455,5464.0
2021-03-08 11:15:00,62.69,62.76,62.58,62.72,14898.0,56.491,56.5541,56.3919,56.518,14898.0
2021-03-08 11:20:00,62.76,62.88,62.68,62.86,5014.0,56.5541,56.6622,56.482,56.6442,5014.0
2021-03-08 11:25:00,62.8,62.89,62.72,62.82,4931.0,56.5901,56.6712,56.518,56.6082,4931.0
2021-03-08 11:30:00,62.76,62.79,62.54,62.63,7521.0,56.5541,56.5811,56.3558,56.4369,7521.0
2021-03-08 11:35:00,62.62,62.62,62.34,62.35,9719.0,56.4279,56.4279,56.1756,56.1846,9719.0
2021-03-08 11:40:00,62.39,62.52,62.19,62.33,12114.0,56.2207,56.3378,56.0405,56.1666,12114.0
2021-03-08 11:45:00,62.25,62.35,62.05,62.18,12732.0,56.0945,56.1846,55.9143,56.0314,12732.0
2021-03-08 11:50:00,62.13,62.17,61.94,62.01,12466.0,55.9864,56.0224,55.8152,55.8783,12466.0
2021-03-08 11:55:00,61.91,62.03,61.75,61.78,9866.0,55.7881,55.8963,55.644,55.671,9866.0
2021-03-08 12:00:00,61.77,62.0,61.77,61.93,10582.0,55.662,55.8692,55.662,55.8062,10582.0
2021-03-08 12:05:00,61.93,62.13,61.9,61.96,10453.0,55.8062,55.9864,55.7791,55.8332,10453.0
2021-03-08 12:10:00,61.98,61.98,61.75,61.86,9571.0,55.8512,55.8512,55.644,55.7431,9571.0
2021-03-08 12:15:00,61.85,61.97,61.72,61.85,9060.0,55.7341,55.8422,55.6169,55.7341,9060.0
2021-03-08 12:20:00,61.88,62.07,61.84,62.07,4547.0,55.7611,55.9323,55.7251,55.9323,4547.0
2021-03-08 12:25:00,62.09,62.14,61.99,62.14,3503.0,55.9503,55.9954,55.8602,55.9954,3503.0
2021-03-08 12:30:00,62.1,62.1,61.93,62.01,4684.0,55.9594,55.9594,55.8062,55.8783,4684.0
2021-03-08 12:35:00,62.02,62.08,61.98,62.01,3322.0,55.8873,55.9413,55.8512,55.8783,3322.0
2021-03-08 12:40:00,61.93,62.12,61.85,61.85,4512.0,55.8062,55.9774,55.7341,55.7341,4512.0
2021-03-08 12:45:00,61.9,62.15,61.89,62.03,5779.0,55.7791,56.0044,55.7701,55.8963,5779.0
2021-03-08 12:50:00,62.08,62.17,62.07,62.17,3691.0,55.9413,56.0224,55.9323,56.0224,3691.0
2021-03-08 12:55:00,62.16,62.16,61.97,61.97,5402.0,56.0134,56.0134,55.8422,55.8422,5402.0
2021-03-08 13:00:00,61.98,62.07,61.98,62.07,4650.0,55.8512,55.9323,55.8512,55.9323,4650.0
2021-03-08 13:05:00,62.12,62.24,62.1,62.15,6333.0,55.9774,56.0855,55.9594,56.0044,6333.0
2021-03-08 13:10:00,62.16,62.28,62.1,62.21,6076.0,56.0134,56.1216,55.9594,56.0585,6076.0
2021-03-08 13:15:00,62.23,62.31,62.2,62.21,9390.0,56.0765,56.1486,56.0495,56.0585,9390.0
2021-03-08 13:20:00,62.22,62.31,62.22,62.26,8054.0,56.0675,56.1486,56.0675,56.1035,8054.0
2021-03-08 13:25:00,62.26,62.34,62.24,62.31,8207.0,56.1035,56.1756,56.0855,56.1486,8207.0
2021-03-08 13:30:00,62.34,62.34,62.18,62.24,6377.0,56.1756,56.1756,56.0314,56.0855,6377.0
2021-03-08 13:35:00,62.23,62.27,62.1,62.24,11929.0,56.0765,56.1125,55.9594,56.0855,11929.0
2021-03-08 13:40:00,62.2,62.22,62.09,62.18,15619.0,56.0495,56.0675,55.9503,56.0314,15619.0
2021-03-08 13:45:00,62.13,62.22,62.11,62.11,14289.0,55.9864,56.0675,55.9684,55.9684,14289.0
2021-03-08 13:50:00,62.12,62.15,61.97,62.09,13707.0,55.9774,56.0044,55.8422,55.9503,13707.0
2021-03-08 13:55:00,62.05,62.05,61.93,61.93,13587.0,55.9143,55.9143,55.8062,55.8062,13587.0
2021-03-08 14:00:00,61.94,62.16,61.94,62.13,19804.0,55.8152,56.0134,55.8152,55.9864,19804.0
2021-03-08 14:05:00,62.13,62.37,62.08,62.37,11098.0,55.9864,56.2027,55.9413,56.2027,11098.0
2021-03-08 14:10:00,62.37,62.68,62.31,62.63,13828.0,56.2027,56.482,56.1486,56.4369,13828.0
2021-03-08 14:15:00,62.66,62.75,62.63,62.67,11701.0,56.464,56.5451,56.4369,56.473,11701.0
2021-03-08 14:20:00,62.7,62.81,62.6,62.78,9550.0,56.5,56.5992,56.4099,56.5721,9550.0
2021-03-08 14:25:00,62.77,62.88,62.74,62.83,12972.0,56.5631,56.6622,56.5361,56.6172,12972.0
2021-03-08 14:30:00,62.85,62.91,62.78,62.8,13724.0,56.6352,56.6893,56.5721,56.5901,13724.0
2021-03-08 14:35:00,62.82,62.88,62.74,62.77,18971.0,56.6082,56.6622,56.5361,56.5631,18971.0
2021-03-08 14:40:00,62.8,62.92,62.74,62.75,32729.0,56.5901,56.6983,56.5361,56.5451,32729.0
2021-03-08 14:45:00,62.77,62.92,62.71,62.81,27889.0,56.5631,56.6983,56.509,56.5992,27889.0
2021-03-08 14:50:00,62.85,62.96,62.74,62.94,38610.0,56.6352,56.7343,56.5361,56.7163,38610.0
2021-03-08 14:55:00,62.95,63.09,62.86,63.0,39544.0,56.7253,56.8515,56.6442,56.7704,39544.0
2021-03-08 15:00:00,62.95,62.95,62.7,62.77,26196.0,56.7253,56.7253,56.5,56.5631,26196.0
2021-03-08 15:05:00,62.77,62.91,62.76,62.85,28747.0,56.5631,56.6893,56.5541,56.6352,28747.0
2021-03-08 15:10:00,62.83,63.11,62.82,63.11,65198.0,56.6172,56.8695,56.6082,56.8695,65198.0
2021-03-08 15:15:00,63.11,63.16,62.62,62.65,38421.0,56.8695,56.9145,56.4279,56.455,38421.0
2021-03-08 15:20:00,62.69,62.87,62.67,62.77,18178.0,56.491,56.6532,56.473,56.5631,18178.0
2021-03-08 15:25:00,62.8,62.81,62.71,62.79,22068.0,56.5901,56.5992,56.509,56.5811,22068.0
2021-03-08 15:30:00,62.79,63.05,62.73,62.94,32545.0,56.5811,56.8154,56.5271,56.7163,32545.0
2021-03-08 15:35:00,62.89,63.07,62.89,62.98,26677.0,56.6712,56.8334,56.6712,56.7523,26677.0
2021-03-08 15:40:00,62.98,63.04,62.86,62.89,29625.0,56.7523,56.8064,56.6442,56.6712,29625.0
2021-03-08 15:45:00,62.91,63.01,62.62,62.68,33077.0,56.6893,56.7794,56.4279,56.482,33077.0
2021-03-08 15:50:00,62.71,62.81,62.65,62.75,62233.0,56.509,56.5992,56.455,56.5451,62233.0
2021-03-08 15:55:00,62.71,62.74,62.5,62.59,147999.0,56.509,56.5361,56.3198,56.4009,147999.0
2021-03-09 09:30:00,63.41,63.99,63.23,63.7,35787.0,57.1398,57.6625,56.9776,57.4011,35787.0
2021-03-09 09:35:00,63.56,64.37,63.47,64.21,24290.0,57.275,58.0049,57.1939,57.8607,24290.0
2021-03-09 09:40:00,64.07,64.41,63.98,64.4,21734.0,57.7346,58.0409,57.6535,58.0319,21734.0
2021-03-09 09:45:00,64.32,64.64,64.18,64.63,18207.0,57.9598,58.2482,57.8337,58.2392,18207.0
2021-03-09 09:50:00,64.62,64.73,64.48,64.52,17867.0,58.2302,58.3293,58.104,58.1401,17867.0
2021-03-09 09:55:00,64.57,65.01,64.56,64.95,19039.0,58.1851,58.5816,58.1761,58.5275,19039.0
2021-03-09 10:00:00,64.93,64.98,64.64,64.72,11643.0,58.5095,58.5546,58.2482,58.3203,11643.0
2021-03-09 10:05:00,64.8,64.96,64.66,64.66,9388.0,58.3924,58.5366,58.2662,58.2662,9388.0
2021-03-09 10:10:00,64.67,64.8,64.58,64.58,8678.0,58.2752,58.3924,58.1941,58.1941,8678.0
2021-03-09 10:15:00,64.65,65.1,64.64,65.0,18768.0,58.2572,58.6627,58.2482,58.5726,18768.0
2021-03-09 10:20:00,64.97,65.19,64.97,65.08,18715.0,58.5456,58.7438,58.5456,58.6447,18715.0
2021-03-09 10:25:00,65.07,65.32,65.07,65.2,29362.0,58.6357,58.861,58.6357,58.7528,29362.0
2021-03-09 10:30:00,65.16,65.4,65.06,65.2,12154.0,58.7168,58.933,58.6267,58.7528,12154.0
2021-03-09 10:35:00,65.25,65.25,65.15,65.23,10298.0,58.7979,58.7979,58.7078,58.7799,10298.0
2021-03-09 10:40:00,65.31,65.4,65.15,65.39,17368.0,58.8519,58.933,58.7078,58.924,17368.0
2021-03-09 10:45:00,65.41,65.47,65.3,65.3,18551.0,58.9421,58.9961,58.8429,58.8429,18551.0
2021-03-09 10:50:00,65.29,65.47,65.29,65.29,22092.0,58.8339,58.9961,58.8339,58.8339,22092.0
2021-03-09 10:55:00,65.3,65.42,65.29,65.35,14114.0,58.8429,58.9511,58.8339,58.888,14114.0
2021-03-09 11:00:00,65.4,65.5,65.24,65.47,23449.0,58.933,59.0232,58.7889,58.9961,23449.0
2021-03-09 11:05:00,65.5,65.65,65.44,65.65,20374.0,59.0232,59.1583,58.9691,59.1583,20374.0
2021-03-09 11:10:00,65.61,65.61,65.22,65.27,19635.0,59.1223,59.1223,58.7708,58.8159,19635.0
2021-03-09 11:15:00,65.28,65.53,65.22,65.49,8409.0,58.8249,59.0502,58.7708,59.0141,8409.0
2021-03-09 11:20:00,65.48,65.48,65.3,65.38,8471.0,59.0051,59.0051,58.8429,58.915,8471.0
2021-03-09 11:25:00,65.44,65.48,65.2,65.24,9355.0,58.9691,59.0051,58.7528,58.7889,9355.0
2021-03-09 11:30:00,65.2,65.34,65.04,65.34,10863.0,58.7528,58.879,58.6086,58.879,10863.0
2021-03-09 11:35:00,65.31,65.46,65.26,65.42,10362.0,58.8519,58.9871,58.8069,58.9511,10362.0
2021-03-09 11:40:00,65.41,65.43,65.2,65.35,15856.0,58.9421,58.9601,58.7528,58.888,15856.0
2021-03-09 11:45:00,65.36,65.38,65.24,65.25,4645.0,58.897,58.915,58.7889,58.7979,4645.0
2021-03-09 11:50:00,65.24,65.34,65.17,65.22,4263.0,58.7889,58.879,58.7258,58.7708,4263.0
2021-03-09 11:55:00,65.23,65.36,65.22,65.31,8514.0,58.7799,58.897,58.7708,58.8519,8514.0
2021-03-09 12:00:00,65.36,65.42,65.34,65.42,25904.0,58.897,58.9511,58.879,58.9511,25904.0
2021-03-09 12:05:00,65.42,65.47,65.4,65.45,28868.0,58.9511,58.9961,58.933,58.9781,28868.0
2021-03-09 12:10:00,65.48,65.57,65.4,65.4,14931.0,59.0051,59.0862,58.933,58.933,14931.0
2021-03-09 12:15:00,65.44,65.53,65.36,65.36,6785.0,58.9691,59.0502,58.897,58.897,6785.0
2021-03-09 12:20:00,65.37,65.42,65.28,65.32,11863.0,58.906,58.9511,58.8249,58.861,11863.0
2021-03-09 12:25:00,65.32,65.42,65.3,65.42,4987.0,58.861,58.9511,58.8429,58.9511,4987.0
2021-03-09 12:30:00,65.41,65.49,65.4,65.47,15099.0,58.9421,59.0141,58.933,58.9961,15099.0
2021-03-09 12:35:00,65.49,65.51,65.33,65.33,13329.0,59.0141,59.0322,58.87,58.87,13329.0
2021-03-09 12:40:00,65.36,65.38,65.24,65.24,7987.0,58.897,58.915,58.7889,58.7889,7987.0
2021-03-09 12:45:00,65.24,65.33,65.19,65.27,6603.0,58.7889,58.87,58.7438,58.8159,6603.0
2021-03-09 12:50:00,65.23,65.31,65.07,65.14,315859.0,58.7799,58.8519,58.6357,58.6988,315859.0
2021-03-09 12:55:00,65.13,65.13,64.9,64.98,17726.0,58.6897,58.6897,58.4825,58.5546,17726.0
2021-03-09 13:00:00,65.0,65.07,64.93,64.95,19920.0,58.5726,58.6357,58.5095,58.5275,19920.0
2021-03-09 13:05:00,64.92,65.06,64.81,64.84,123424.0,58.5005,58.6267,58.4014,58.4284,123424.0
2021-03-09 13:10:00,64.82,64.96,64.73,64.73,331820.0,58.4104,58.5366,58.3293,58.3293,331820.0
2021-03-09 13:15:00,64.76,64.81,64.53,64.53,12120.0,58.3563,58.4014,58.1491,58.1491,12120.0
2021-03-09 13:20:00,64.47,64.56,64.43,64.54,12101.0,58.095,58.1761,58.059,58.1581,12101.0
2021-03-09 13:25:00,64.51,64.65,64.49,64.58,6016.0,58.131,58.2572,58.113,58.1941,6016.0
2021-03-09 13:30:00,64.59,64.71,64.51,64.6,7052.0,58.2031,58.3113,58.131,58.2121,7052.0
2021-03-09 13:35:00,64.62,64.64,64.53,64.64,6541.0,58.2302,58.2482,58.1491,58.2482,6541.0
2021-03-09 13:40:00,64.63,64.65,64.55,64.57,11459.0,58.2392,58.2572,58.1671,58.1851,11459.0
2021-03-09 13:45:00,64.55,64.89,64.55,64.78,37974.0,58.1671,58.4735,58.1671,58.3744,37974.0
2021-03-09 13:50:00,64.76,64.77,64.61,64.72,14252.0,58.3563,58.3653,58.2212,58.3203,14252.0
2021-03-09 13:55:00,64.72,64.88,64.68,64.69,218189.0,58.3203,58.4645,58.2842,58.2932,218189.0
2021-03-09 14:00:00,64.69,64.73,64.6,64.66,13712.0,58.2932,58.3293,58.2121,58.2662,13712.0
2021-03-09 14:05:00,64.68,64.72,64.64,64.72,9087.0,58.2842,58.3203,58.2482,58.3203,9087.0
2021-03-09 14:10:00,64.73,64.91,64.68,64.86,19356.0,58.3293,58.4915,58.2842,58.4464,19356.0
2021-03-09 14:15:00,64.86,64.91,64.82,64.82,7951.0,58.4464,58.4915,58.4104,58.4104,7951.0
2021-03-09 14:20:00,64.8,64.99,64.8,64.89,37909.0,58.3924,58.5636,58.3924,58.4735,37909.0
2021-03-09 14:25:00,64.85,64.9,64.72,64.77,30035.0,58.4374,58.4825,58.3203,58.3653,30035.0
2021-03-09 14:30:00,64.77,64.8,64.74,64.77,8870.0,58.3653,58.3924,58.3383,58.3653,8870.0
2021-03-09 14:35:00,64.78,64.81,64.71,64.71,9564.0,58.3744,58.4014,58.3113,58.3113,9564.0
2021-03-09 14:40:00,64.74,64.85,64.72,64.82,12079.0,58.3383,58.4374,58.3203,58.4104,12079.0
2021-03-09 14:45:00,64.8,64.85,64.72,64.75,9314.0,58.3924,58.4374,58.3203,58.3473,9314.0
2021-03-09 14:50:00,64.77,64.82,64.7,64.72,7337.0,58.3653,58.4104,58.3023,58.3203,7337.0
2021-03-09 14:55:00,64.73,64.78,64.65,64.7,13482.0,58.3293,58.3744,58.2572,58.3023,13482.0
2021-03-09 15:00:00,64.7,64.75,64.68,64.73,10986.0,58.3023,58.3473,58.2842,58.3293,10986.0
2021-03-09 15:05:00,64.71,64.87,64.71,64.8,9627.0,58.3113,58.4555,58.3113,58.3924,9627.0
2021-03-09 15:10:00,64.8,64.87,64.76,64.76,8399.0,58.3924,58.4555,58.3563,58.3563,8399.0
2021-03-09 15:15:00,64.78,64.78,64.7,64.71,13788.0,58.3744,58.3744,58.3023,58.3113,13788.0
2021-03-09 15:20:00,64.73,64.74,64.57,64.6,17289.0,58.3293,58.3383,58.1851,58.2121,17289.0
2021-03-09 15:25:00,64.61,64.67,64.58,64.64,14870.0,58.2212,58.2752,58.1941,58.2482,14870.0
2021-03-09 15:30:00,64.64,64.78,64.63,64.71,11441.0,58.2482,58.3744,58.2392,58.3113,11441.0
2021-03-09 15:35:00,64.69,64.72,64.55,64.69,19787.0,58.2932,58.3203,58.1671,58.2932,19787.0
2021-03-09 15:40:00,64.72,64.72,64.49,64.52,29303.0,58.3203,58.3203,58.113,58.1401,29303.0
2021-03-09 15:45:00,64.51,64.52,64.36,64.45,26520.0,58.131,58.1401,57.9959,58.077,26520.0
2021-03-09 15:50:00,64.41,64.48,64.22,64.45,142936.0,58.0409,58.104,57.8697,58.077,142936.0
2021-03-09 15:55:00,64.5,64.73,64.42,64.62,266438.0,58.122,58.3293,58.0499,58.2302,266438.0
2021-03-10 09:30:00,66.14,67.33,66.08,66.56,111790.0,59.5999,60.6722,59.5458,59.9783,111790.0
2021-03-10 09:35:00,66.61,67.05,66.61,66.95,32665.0,60.0234,60.4199,60.0234,60.3298,32665.0
2021-03-10 09:40:00,66.96,67.22,66.85,67.21,34991.0,60.3388,60.5731,60.2397,60.5641,34991.0
2021-03-10 09:45:00,67.19,67.6,67.07,67.34,35490.0,60.546,60.9155,60.4379,60.6812,35490.0
2021-03-10 09:50:00,67.41,67.55,67.25,67.45,32040.0,60.7443,60.8704,60.6001,60.7803,32040.0
2021-03-10 09:55:00,67.52,67.74,67.38,67.45,13987.0,60.8434,61.0417,60.7173,60.7803,13987.0
2021-03-10 10:00:00,67.47,67.51,67.18,67.45,31195.0,60.7984,60.8344,60.537,60.7803,31195.0
2021-03-10 10:05:00,67.41,67.69,67.26,67.26,25789.0,60.7443,60.9966,60.6091,60.6091,25789.0
2021-03-10 10:10:00,67.26,67.5,67.14,67.21,18569.0,60.6091,60.8254,60.501,60.5641,18569.0
2021-03-10 10:15:00,67.27,67.39,67.19,67.28,14546.0,60.6181,60.7263,60.546,60.6271,14546.0
2021-03-10 10:20:00,67.28,67.28,66.95,67.05,17738.0,60.6271,60.6271,60.3298,60.4199,17738.0
2021-03-10 10:25:00,67.03,67.05,66.78,66.82,23727.0,60.4019,60.4199,60.1766,60.2126,23727.0
2021-03-10 10:30:00,66.85,67.12,66.79,67.08,28553.0,60.2397,60.483,60.1856,60.4469,28553.0
2021-03-10 10:35:00,67.11,67.17,66.82,66.84,18059.0,60.474,60.528,60.2126,60.2307,18059.0
2021-03-10 10:40:00,66.87,67.2,66.78,67.14,25134.0,60.2577,60.5551,60.1766,60.501,25134.0
2021-03-10 10:45:00,67.18,67.34,67.15,67.24,14661.0,60.537,60.6812,60.51,60.5911,14661.0
2021-03-10 10:50:00,67.19,67.25,67.08,67.21,16478.0,60.546,60.6001,60.4469,60.5641,16478.0
2021-03-10 10:55:00,67.27,67.62,67.24,67.55,18939.0,60.6181,60.9335,60.5911,60.8704,18939.0
2021-03-10 11:00:00,67.58,67.73,67.54,67.68,14210.0,60.8975,61.0326,60.8614,60.9876,14210.0
2021-03-10 11:05:00,67.66,67.95,67.59,67.79,35669.0,60.9696,61.2309,60.9065,61.0867,35669.0
2021-03-10 11:10:00,67.78,67.99,67.7,67.96,23972.0,61.0777,61.2669,61.0056,61.2399,23972.0
2021-03-10 11:15:00,67.97,68.04,67.85,67.97,35781.0,61.2489,61.312,61.1408,61.2489,35781.0
2021-03-10 11:20:00,67.97,67.97,67.7,67.8,34711.0,61.2489,61.2489,61.0056,61.0957,34711.0
2021-03-10 11:25:00,67.83,67.89,67.65,67.65,13575.0,61.1228,61.1768,60.9606,60.9606,13575.0
2021-03-10 11:30:00,67.65,67.73,67.58,67.65,7468.0,60.9606,61.0326,60.8975,60.9606,7468.0
2021-03-10 11:35:00,67.63,67.63,67.43,67.47,12252.0,60.9425,60.9425,60.7623,60.7984,12252.0
2021-03-10 11:40:00,67.46,67.62,67.37,67.37,11394.0,60.7893,60.9335,60.7082,60.7082,11394.0
2021-03-10 11:45:00,67.38,67.46,67.33,67.45,8777.0,60.7173,60.7893,60.6722,60.7803,8777.0
2021-03-10 11:50:00,67.47,67.56,67.45,67.5,9741.0,60.7984,60.8795,60.7803,60.8254,9741.0
2021-03-10 11:55:00,67.5,67.5,67.24,67.28,8694.0,60.8254,60.8254,60.5911,60.6271,8694.0
2021-03-10 12:00:00,67.29,67.39,67.24,67.31,19688.0,60.6362,60.7263,60.5911,60.6542,19688.0
2021-03-10 12:05:00,67.26,67.34,67.2,67.22,5904.0,60.6091,60.6812,60.5551,60.5731,5904.0
2021-03-10 12:10:00,67.23,67.28,67.19,67.19,8234.0,60.5821,60.6271,60.546,60.546,8234.0
2021-03-10 12:15:00,67.19,67.28,67.13,67.16,6421.0,60.546,60.6271,60.492,60.519,6421.0
2021-03-10 12:20:00,67.13,67.15,67.02,67.06,6738.0,60.492,60.51,60.3929,60.4289,6738.0
2021-03-10 12:25:00,67.04,67.04,66.8,66.8,5021.0,60.4109,60.4109,60.1946,60.1946,5021.0
2021-03-10 12:30:00,66.86,66.97,66.75,66.87,19721.0,60.2487,60.3478,60.1496,60.2577,19721.0
2021-03-10 12:35:00,66.9,66.9,66.72,66.74,5717.0,60.2847,60.2847,60.1225,60.1405,5717.0
2021-03-10 12:40:00,66.75,66.76,66.65,66.73,9437.0,60.1496,60.1586,60.0594,60.1315,9437.0
2021-03-10 12:45:00,66.75,67.12,66.75,67.02,4431.0,60.1496,60.483,60.1496,60.3929,4431.0
2021-03-10 12:50:00,67.02,67.17,66.98,67.11,6965.0,60.3929,60.528,60.3568,60.474,6965.0
2021-03-10 12:55:00,67.15,67.27,67.07,67.22,8773.0,60.51,60.6181,60.4379,60.5731,8773.0
2021-03-10 13:00:00,67.21,67.26,67.01,67.25,18219.0,60.5641,60.6091,60.3838,60.6001,18219.0
2021-03-10 13:05:00,67.21,67.31,67.12,67.27,14278.0,60.5641,60.6542,60.483,60.6181,14278.0
2021-03-10 13:10:00,67.27,67.3,67.21,67.23,4745.0,60.6181,60.6452,60.5641,60.5821,4745.0
2021-03-10 13:15:00,67.26,67.32,67.16,67.27,7262.0,60.6091,60.6632,60.519,60.6181,7262.0
2021-03-10 13:20:00,67.24,67.37,67.24,67.37,6842.0,60.5911,60.7082,60.5911,60.7082,6842.0
2021-03-10 13:25:00,67.34,67.49,67.28,67.49,10083.0,60.6812,60.8164,60.6271,60.8164,10083.0
2021-03-10 13:30:00,67.46,67.54,67.35,67.4,9228.0,60.7893,60.8614,60.6902,60.7353,9228.0
2021-03-10 13:35:00,67.38,67.39,67.17,67.27,8296.0,60.7173,60.7263,60.528,60.6181,8296.0
2021-03-10 13:40:00,67.28,67.32,67.21,67.31,8902.0,60.6271,60.6632,60.5641,60.6542,8902.0
2021-03-10 13:45:00,67.26,67.27,67.08,67.23,16408.0,60.6091,60.6181,60.4469,60.5821,16408.0
2021-03-10 13:50:00,67.23,67.34,67.18,67.3,6786.0,60.5821,60.6812,60.537,60.6452,6786.0
2021-03-10 13:55:00,67.3,67.48,67.29,67.41,6734.0,60.6452,60.8074,60.6362,60.7443,6734.0
2021-03-10 14:00:00,67.4,67.48,67.34,67.43,6162.0,60.7353,60.8074,60.6812,60.7623,6162.0
2021-03-10 14:05:00,67.42,67.52,67.4,67.47,13603.0,60.7533,60.8434,60.7353,60.7984,13603.0
2021-03-10 14:10:00,67.44,67.61,67.43,67.61,8090.0,60.7713,60.9245,60.7623,60.9245,8090.0
2021-03-10 14:15:00,67.64,67.69,67.5,67.51,27928.0,60.9515,60.9966,60.8254,60.8344,27928.0
2021-03-10 14:20:00,67.51,67.52,67.28,67.28,19293.0,60.8344,60.8434,60.6271,60.6271,19293.0
2021-03-10 14:25:00,67.29,67.45,67.25,67.37,9330.0,60.6362,60.7803,60.6001,60.7082,9330.0
2021-03-10 14:30:00,67.39,67.39,67.25,67.29,16298.0,60.7263,60.7263,60.6001,60.6362,16298.0
2021-03-10 14:35:00,67.28,67.36,67.25,67.27,8784.0,60.6271,60.6992,60.6001,60.6181,8784.0
2021-03-10 14:40:00,67.27,67.33,67.24,67.31,17537.0,60.6181,60.6722,60.5911,60.6542,17537.0
2021-03-10 14:45:00,67.31,67.52,67.24,67.47,12164.0,60.6542,60.8434,60.5911,60.7984,12164.0
2021-03-10 14:50:00,67.48,67.5,67.3,67.33,8590.0,60.8074,60.8254,60.6452,60.6722,8590.0
2021-03-10 14:55:00,67.31,67.32,67.1,67.11,67853.0,60.6542,60.6632,60.4649,60.474,67853.0
2021-03-10 15:00:00,67.11,67.11,66.8,66.94,30730.0,60.474,60.474,60.1946,60.3208,30730.0
2021-03-10 15:05:00,66.95,67.01,66.92,66.97,24653.0,60.3298,60.3838,60.3027,60.3478,24653.0
2021-03-10 15:10:00,66.96,67.04,66.94,67.02,75983.0,60.3388,60.4109,60.3208,60.3929,75983.0
2021-03-10 15:15:00,67.02,67.07,66.9,66.98,37206.0,60.3929,60.4379,60.2847,60.3568,37206.0
2021-03-10 15:20:00,66.98,67.03,66.92,66.97,107531.0,60.3568,60.4019,60.3027,60.3478,107531.0
2021-03-10 15:25:00,66.96,66.96,66.65,66.68,30722.0,60.3388,60.3388,60.0594,60.0865,30722.0
2021-03-10 15:30:00,66.67,66.7,66.54,66.54,35554.0,60.0775,60.1045,59.9603,59.9603,35554.0
2021-03-10 15:35:00,66.55,66.63,66.52,66.58,39558.0,59.9693,60.0414,59.9423,59.9964,39558.0
2021-03-10 15:40:00,66.58,66.76,66.47,66.73,52644.0,59.9964,60.1586,59.8972,60.1315,52644.0
2021-03-10 15:45:00,66.72,66.96,66.71,66.95,72520.0,60.1225,60.3388,60.1135,60.3298,72520.0
2021-03-10 15:50:00,66.93,67.22,66.91,67.02,263682.0,60.3118,60.5731,60.2937,60.3929,263682.0
2021-03-10 15:55:00,66.98,67.14,66.64,66.66,299839.0,60.3568,60.501,60.0504,60.0684,299839.0
2021-03-11 09:30:00,67.16,68.15,67.12,67.75,62734.0,60.519,61.4111,60.483,61.0507,62734.0
2021-03-11 09:35:00,67.66,68.16,67.61,68.13,56740.0,60.9696,61.4201,60.9245,61.3931,56740.0
2021-03-11 09:40:00,68.12,68.2,67.8,68.06,24577.0,61.3841,61.4562,61.0957,61.33,24577.0
2021-03-11 09:45:00,68.11,68.11,67.7,67.89,20381.0,61.3751,61.3751,61.0056,61.1768,20381.0
2021-03-11 09:50:00,67.93,68.1,67.91,68.03,12968.0,61.2129,61.3661,61.1948,61.303,12968.0
2021-03-11 09:55:00,68.06,68.32,68.02,68.15,22668.0,61.33,61.5643,61.294,61.4111,22668.0
2021-03-11 10:00:00,68.17,68.28,68.03,68.28,17893.0,61.4291,61.5283,61.303,61.5283,17893.0
2021-03-11 10:05:00,68.28,68.31,68.16,68.25,9002.0,61.5283,61.5553,61.4201,61.5012,9002.0
2021-03-11 10:10:00,68.28,68.35,68.22,68.34,7234.0,61.5283,61.5913,61.4742,61.5823,7234.0
2021-03-11 10:15:00,68.33,68.36,67.93,68.01,23552.0,61.5733,61.6003,61.2129,61.285,23552.0
2021-03-11 10:20:00,68.02,68.3,67.99,68.27,13762.0,61.294,61.5463,61.2669,61.5192,13762.0
2021-03-11 10:25:00,68.29,68.4,68.18,68.22,11153.0,61.5373,61.6364,61.4381,61.4742,11153.0
2021-03-11 10:30:00,68.18,68.25,68.12,68.22,11601.0,61.4381,61.5012,61.3841,61.4742,11601.0
2021-03-11 10:35:00,68.24,68.37,68.2,68.32,10354.0,61.4922,61.6094,61.4562,61.5643,10354.0
2021-03-11 10:40:00,68.33,68.52,68.32,68.51,21034.0,61.5733,61.7445,61.5643,61.7355,21034.0
2021-03-11 10:45:00,68.51,68.63,68.47,68.5,16697.0,61.7355,61.8437,61.6995,61.7265,16697.0
2021-03-11 10:50:00,68.53,68.64,68.52,68.62,10804.0,61.7535,61.8527,61.7445,61.8346,10804.0
2021-03-11 10:55:00,68.62,68.66,68.46,68.48,15068.0,61.8346,61.8707,61.6905,61.7085,15068.0
2021-03-11 11:00:00,68.48,68.72,68.46,68.69,19981.0,61.7085,61.9248,61.6905,61.8977,19981.0
2021-03-11 11:05:00,68.69,68.85,68.68,68.76,21263.0,61.8977,62.0419,61.8887,61.9608,21263.0
2021-03-11 11:10:00,68.77,68.87,68.7,68.87,12727.0,61.9698,62.0599,61.9067,62.0599,12727.0
2021-03-11 11:15:00,68.87,68.87,68.73,68.73,9332.0,62.0599,62.0599,61.9338,61.9338,9332.0
2021-03-11 11:20:00,68.73,68.75,68.46,68.46,8750.0,61.9338,61.9518,61.6905,61.6905,8750.0
2021-03-11 11:25:00,68.42,68.51,68.31,68.31,7733.0,61.6544,61.7355,61.5553,61.5553,7733.0
2021-03-11 11:30:00,68.31,68.35,68.22,68.25,12779.0,61.5553,61.5913,61.4742,61.5012,12779.0
2021-03-11 11:35:00,68.25,68.35,68.25,68.34,8979.0,61.5012,61.5913,61.5012,61.5823,8979.0
2021-03-11 11:40:00,68.34,68.41,68.26,68.28,9170.0,61.5823,61.6454,61.5102,61.5283,9170.0
2021-03-11 11:45:00,68.28,68.37,68.25,68.36,7505.0,61.5283,61.6094,61.5012,61.6003,7505.0
2021-03-11 11:50:00,68.36,68.37,68.26,68.3,8115.0,61.6003,61.6094,61.5102,61.5463,8115.0
2021-03-11 11:55:00,68.27,68.31,68.16,68.23,4901.0,61.5192,61.5553,61.4201,61.4832,4901.0
2021-03-11 12:00:00,68.24,68.24,68.16,68.16,2210.0,61.4922,61.4922,61.4201,61.4201,2210.0
2021-03-11 12:05:00,68.17,68.21,68.09,68.09,8871.0,61.4291,61.4652,61.357,61.357,8871.0
2021-03-11 12:10:00,68.09,68.26,68.09,68.23,9500.0,61.357,61.5102,61.357,61.4832,9500.0
2021-03-11 12:15:00,68.2,68.35,68.18,68.26,11024.0,61.4562,61.5913,61.4381,61.5102,11024.0
2021-03-11 12:20:00,68.27,68.35,68.23,68.27,10072.0,61.5192,61.5913,61.4832,61.5192,10072.0
2021-03-11 12:25:00,68.27,68.31,68.24,68.29,5100.0,61.5192,61.5553,61.4922,61.5373,5100.0
2021-03-11 12:30:00,68.3,68.31,68.12,68.14,9419.0,61.5463,61.5553,61.3841,61.4021,9419.0
2021-03-11 12:35:00,68.15,68.17,68.03,68.06,7591.0,61.4111,61.4291,61.303,61.33,7591.0
2021-03-11 12:40:00,68.03,68.04,67.92,67.92,8741.0,61.303,61.312,61.2039,61.2039,8741.0
2021-03-11 12:45:00,67.95,68.01,67.92,67.97,7611.0,61.2309,61.285,61.2039,61.2489,7611.0
2021-03-11 12:50:00,67.95,67.95,67.75,67.76,5512.0,61.2309,61.2309,61.0507,61.0597,5512.0
2021-03-11 12:55:00,67.75,67.87,67.73,67.85,11786.0,61.0507,61.1588,61.0326,61.1408,11786.0
2021-03-11 13:00:00,67.86,67.97,67.81,67.92,8275.0,61.1498,61.2489,61.1047,61.2039,8275.0
2021-03-11 13:05:00,67.92,67.96,67.87,67.88,5816.0,61.2039,61.2399,61.1588,61.1678,5816.0
2021-03-11 13:10:00,67.87,67.88,67.65,67.66,10189.0,61.1588,61.1678,60.9606,60.9696,10189.0
2021-03-11 13:15:00,67.66,67.86,67.64,67.8,9679.0,60.9696,61.1498,60.9515,61.0957,9679.0
2021-03-11 13:20:00,67.8,67.83,67.67,67.67,6361.0,61.0957,61.1228,60.9786,60.9786,6361.0
2021-03-11 13:25:00,67.68,67.69,67.6,67.67,6574.0,60.9876,60.9966,60.9155,60.9786,6574.0
2021-03-11 13:30:00,67.67,67.77,67.62,67.62,10313.0,60.9786,61.0687,60.9335,60.9335,10313.0
2021-03-11 13:35:00,67.63,67.75,67.62,67.72,9086.0,60.9425,61.0507,60.9335,61.0236,9086.0
2021-03-11 13:40:00,67.72,67.76,67.67,67.7,7358.0,61.0236,61.0597,60.9786,61.0056,7358.0
2021-03-11 13:45:00,67.71,67.71,67.6,67.6,4821.0,61.0146,61.0146,60.9155,60.9155,4821.0
2021-03-11 13:50:00,67.6,67.6,67.44,67.46,17149.0,60.9155,60.9155,60.7713,60.7893,17149.0
2021-03-11 13:55:00,67.49,67.66,67.47,67.64,11807.0,60.8164,60.9696,60.7984,60.9515,11807.0
2021-03-11 14:00:00,67.66,67.86,67.65,67.86,10445.0,60.9696,61.1498,60.9606,61.1498,10445.0
2021-03-11 14:05:00,67.88,67.89,67.8,67.8,10506.0,61.1678,61.1768,61.0957,61.0957,10506.0
2021-03-11 14:10:00,67.8,67.84,67.74,67.78,9492.0,61.0957,61.1318,61.0417,61.0777,9492.0
2021-03-11 14:15:00,67.76,67.79,67.71,67.74,7675.0,61.0597,61.0867,61.0146,61.0417,7675.0
2021-03-11 14:20:00,67.75,67.85,67.75,67.84,10923.0,61.0507,61.1408,61.0507,61.1318,10923.0
2021-03-11 14:25:00,67.85,67.86,67.77,67.78,7638.0,61.1408,61.1498,61.0687,61.0777,7638.0
2021-03-11 14:30:00,67.74,67.8,67.71,67.79,9513.0,61.0417,61.0957,61.0146,61.0867,9513.0
2021-03-11 14:35:00,67.77,67.92,67.69,67.91,31266.0,61.0687,61.2039,60.9966,61.1948,31266.0
2021-03-11 14:40:00,67.89,67.97,67.74,67.75,12124.0,61.1768,61.2489,61.0417,61.0507,12124.0
2021-03-11 14:45:00,67.75,67.78,67.51,67.52,7963.0,61.0507,61.0777,60.8344,60.8434,7963.0
2021-03-11 14:50:00,67.51,67.67,67.5,67.58,10464.0,60.8344,60.9786,60.8254,60.8975,10464.0
2021-03-11 14:55:00,67.51,67.66,67.45,67.66,10672.0,60.8344,60.9696,60.7803,60.9696,10672.0
2021-03-11 15:00:00,67.62,67.74,67.62,67.73,11112.0,60.9335,61.0417,60.9335,61.0326,11112.0
2021-03-11 15:05:00,67.72,67.81,67.72,67.81,11558.0,61.0236,61.1047,61.0236,61.1047,11558.0
2021-03-11 15:10:00,67.77,67.82,67.69,67.77,20111.0,61.0687,61.1137,60.9966,61.0687,20111.0
2021-03-11 15:15:00,67.79,67.82,67.73,67.76,10628.0,61.0867,61.1137,61.0326,61.0597,10628.0
2021-03-11 15:20:00,67.76,67.85,67.76,67.84,8070.0,61.0597,61.1408,61.0597,61.1318,8070.0
2021-03-11 15:25:00,67.83,67.88,67.81,67.84,17088.0,61.1228,61.1678,61.1047,61.1318,17088.0
2021-03-11 15:30:00,67.84,67.95,67.82,67.89,18213.0,61.1318,61.2309,61.1137,61.1768,18213.0
2021-03-11 15:35:00,67.89,68.02,67.84,68.01,20197.0,61.1768,61.294,61.1318,61.285,20197.0
2021-03-11 15:40:00,68.01,68.13,68.01,68.06,27285.0,61.285,61.3931,61.285,61.33,27285.0
2021-03-11 15:45:00,68.06,68.18,68.03,68.05,72140.0,61.33,61.4381,61.303,61.321,72140.0
2021-03-11 15:50:00,68.06,68.11,67.93,68.07,80471.0,61.33,61.3751,61.2129,61.339,80471.0
2021-03-11 15:55:00,68.09,68.1,67.96,67.99,58895.0,61.357,61.3661,61.2399,61.2669,58895.0
2021-03-12 09:30:00,67.36,67.72,67.22,67.65,32862.0,60.6992,61.0236,60.5731,60.9606,32862.0
2021-03-12 09:35:00,67.59,67.59,67.2,67.32,11787.0,60.9065,60.9065,60.5551,60.6632,11787.0
2021-03-12 09:40:00,67.32,67.5,67.13,67.14,10129.0,60.6632,60.8254,60.492,60.501,10129.0
2021-03-12 09:45:00,67.23,67.47,67.22,67.47,4445.0,60.5821,60.7984,60.5731,60.7984,4445.0
2021-03-12 09:50:00,67.66,67.85,67.64,67.69,4875.0,60.9696,61.1408,60.9515,60.9966,4875.0
2021-03-12 09:55:00,67.74,67.89,67.74,67.87,4771.0,61.0417,61.1768,61.0417,61.1588,4771.0
2021-03-12 10:00:00,67.76,67.94,67.67,67.88,5186.0,61.0597,61.2219,60.9786,61.1678,5186.0
2021-03-12 10:05:00,67.88,67.88,67.36,67.53,7812.0,61.1678,61.1678,60.6992,60.8524,7812.0
2021-03-12 10:10:00,67.51,67.51,67.22,67.22,6747.0,60.8344,60.8344,60.5731,60.5731,6747.0
2021-03-12 10:15:00,67.23,67.34,67.14,67.2,7772.0,60.5821,60.6812,60.501,60.5551,7772.0
2021-03-12 10:20:00,67.2,67.29,67.06,67.14,8481.0,60.5551,60.6362,60.4289,60.501,8481.0
2021-03-12 10:25:00,67.1,67.21,66.93,67.2,7228.0,60.4649,60.5641,60.3118,60.5551,7228.0
2021-03-12 10:30:00,67.24,67.3,67.07,67.09,7487.0,60.5911,60.6452,60.4379,60.4559,7487.0
2021-03-12 10:35:00,67.07,67.23,67.05,67.18,4707.0,60.4379,60.5821,60.4199,60.537,4707.0
2021-03-12 10:40:00,67.2,67.38,67.2,67.34,5050.0,60.5551,60.7173,60.5551,60.6812,5050.0
2021-03-12 10:45:00,67.34,67.43,67.34,67.42,5595.0,60.6812,60.7623,60.6812,60.7533,5595.0
2021-03-12 10:50:00,67.42,67.43,67.2,67.28,7370.0,60.7533,60.7623,60.5551,60.6271,7370.0
2021-03-12 10:55:00,67.28,67.45,67.25,67.45,5471.0,60.6271,60.7803,60.6001,60.7803,5471.0
2021-03-12 11:00:00,67.42,67.6,67.38,67.43,7103.0,60.7533,60.9155,60.7173,60.7623,7103.0
2021-03-12 11:05:00,67.44,67.55,67.4,67.49,3736.0,60.7713,60.8704,60.7353,60.8164,3736.0
2021-03-12 11:10:00,67.49,67.59,67.45,67.51,6418.0,60.8164,60.9065,60.7803,60.8344,6418.0
2021-03-12 11:15:00,67.49,67.53,67.41,67.41,4476.0,60.8164,60.8524,60.7443,60.7443,4476.0
2021-03-12 11:20:00,67.44,67.49,67.4,67.44,3314.0,60.7713,60.8164,60.7353,60.7713,3314.0
2021-03-12 11:25:00,67.44,67.5,67.39,67.49,3871.0,60.7713,60.8254,60.7263,60.8164,3871.0
2021-03-12 11:30:00,67.48,67.48,67.38,67.39,4070.0,60.8074,60.8074,60.7173,60.7263,4070.0
2021-03-12 11:35:00,67.38,67.45,67.28,67.44,4615.0,60.7173,60.7803,60.6271,60.7713,4615.0
2021-03-12 11:40:00,67.46,67.49,67.41,67.49,4588.0,60.7893,60.8164,60.7443,60.8164,4588.0
2021-03-12 11:45:00,67.47,67.53,67.43,67.48,2701.0,60.7984,60.8524,60.7623,60.8074,2701.0
2021-03-12 11:50:00,67.48,67.54,67.45,67.48,3000.0,60.8074,60.8614,60.7803,60.8074,3000.0
2021-03-12 11:55:00,67.46,67.47,67.39,67.39,2730.0,60.7893,60.7984,60.7263,60.7263,2730.0
2021-03-12 12:00:00,67.41,67.41,67.33,67.37,2597.0,60.7443,60.7443,60.6722,60.7082,2597.0
2021-03-12 12:05:00,67.34,67.49,67.34,67.46,3211.0,60.6812,60.8164,60.6812,60.7893,3211.0
2021-03-12 12:10:00,67.49,67.49,67.43,67.43,2409.0,60.8164,60.8164,60.7623,60.7623,2409.0
2021-03-12 12:15:00,67.46,67.59,67.46,67.59,2300.0,60.7893,60.9065,60.7893,60.9065,2300.0
2021-03-12 12:20:00,67.59,67.59,67.46,67.46,1979.0,60.9065,60.9065,60.7893,60.7893,1979.0
2021-03-12 12:25:00,67.47,67.51,67.41,67.51,2651.0,60.7984,60.8344,60.7443,60.8344,2651.0
2021-03-12 12:30:00,67.49,67.64,67.47,67.58,3800.0,60.8164,60.9515,60.7984,60.8975,3800.0
2021-03-12 12:35:00,67.58,67.61,67.53,67.58,2200.0,60.8975,60.9245,60.8524,60.8975,2200.0
2021-03-12 12:40:00,67.6,67.6,67.4,67.43,5315.0,60.9155,60.9155,60.7353,60.7623,5315.0
2021-03-12 12:45:00,67.4,67.52,67.4,67.48,7133.0,60.7353,60.8434,60.7353,60.8074,7133.0
2021-03-12 12:50:00,67.48,67.48,67.39,67.39,1900.0,60.8074,60.8074,60.7263,60.7263,1900.0
2021-03-12 12:55:00,67.45,67.46,67.39,67.41,4746.0,60.7803,60.7893,60.7263,60.7443,4746.0
2021-03-12 13:00:00,67.44,67.49,67.41,67.45,5286.0,60.7713,60.8164,60.7443,60.7803,5286.0
2021-03-12 13:05:00,67.47,67.65,67.47,67.62,3156.0,60.7984,60.9606,60.7984,60.9335,3156.0
2021-03-12 13:10:00,67.62,67.68,67.58,67.62,4800.0,60.9335,60.9876,60.8975,60.9335,4800.0
2021-03-12 13:15:00,67.65,67.68,67.61,67.65,1800.0,60.9606,60.9876,60.9245,60.9606,1800.0
2021-03-12 13:20:00,67.67,67.72,67.63,67.68,2710.0,60.9786,61.0236,60.9425,60.9876,2710.0
2021-03-12 13:25:00,67.7,67.75,67.69,67.71,3879.0,61.0056,61.0507,60.9966,61.0146,3879.0
2021-03-12 13:30:00,67.7,67.78,67.7,67.78,2938.0,61.0056,61.0777,61.0056,61.0777,2938.0
2021-03-12 13:35:00,67.79,67.79,67.67,67.77,3850.0,61.0867,61.0867,60.9786,61.0687,3850.0
2021-03-12 13:40:00,67.76,67.83,67.75,67.78,2785.0,61.0597,61.1228,61.0507,61.0777,2785.0
2021-03-12 13:45:00,67.75,67.75,67.62,67.66,4277.0,61.0507,61.0507,60.9335,60.9696,4277.0
2021-03-12 13:50:00,67.67,67.78,67.67,67.78,6195.0,60.9786,61.0777,60.9786,61.0777,6195.0
2021-03-12 13:55:00,67.78,67.81,67.75,67.78,4518.0,61.0777,61.1047,61.0507,61.0777,4518.0
2021-03-12 14:00:00,67.79,67.87,67.78,67.8,3907.0,61.0867,61.1588,61.0777,61.0957,3907.0
2021-03-12 14:05:00,67.78,67.86,67.78,67.83,7098.0,61.0777,61.1498,61.0777,61.1228,7098.0
2021-03-12 14:10:00,67.83,67.88,67.82,67.88,8416.0,61.1228,61.1678,61.1137,61.1678,8416.0
2021-03-12 14:15:00,67.86,67.87,67.79,67.85,7372.0,61.1498,61.1588,61.0867,61.1408,7372.0
2021-03-12 14:20:00,67.86,67.86,67.68,67.78,9110.0,61.1498,61.1498,60.9876,61.0777,9110.0
2021-03-12 14:25:00,67.75,67.75,67.64,67.64,4299.0,61.0507,61.0507,60.9515,60.9515,4299.0
2021-03-12 14:30:00,67.66,67.68,67.63,67.65,1900.0,60.9696,60.9876,60.9425,60.9606,1900.0
2021-03-12 14:35:00,67.67,67.73,67.63,67.65,4040.0,60.9786,61.0326,60.9425,60.9606,4040.0
2021-03-12 14:40:00,67.67,67.72,67.65,67.72,3362.0,60.9786,61.0236,60.9606,61.0236,3362.0
2021-03-12 14:45:00,67.7,67.74,67.68,67.7,4116.0,61.0056,61.0417,60.9876,61.0056,4116.0
2021-03-12 14:50:00,67.7,67.71,67.66,67.68,6678.0,61.0056,61.0146,60.9696,60.9876,6678.0
2021-03-12 14:55:00,67.67,67.68,67.62,67.68,5329.0,60.9786,60.9876,60.9335,60.9876,5329.0
2021-03-12 15:00:00,67.67,67.67,67.56,67.56,5170.0,60.9786,60.9786,60.8795,60.8795,5170.0
2021-03-12 15:05:00,67.56,67.58,67.42,67.42,3972.0,60.8795,60.8975,60.7533,60.7533,3972.0
2021-03-12 15:10:00,67.46,67.46,67.31,67.34,6285.0,60.7893,60.7893,60.6542,60.6812,6285.0
2021-03-12 15:15:00,67.35,67.37,67.28,67.32,9816.0,60.6902,60.7082,60.6271,60.6632,9816.0
2021-03-12 15:20:00,67.34,67.38,67.32,67.32,5742.0,60.6812,60.7173,60.6632,60.6632,5742.0
2021-03-12 15:25:00,67.32,67.33,67.21,67.21,5648.0,60.6632,60.6722,60.5641,60.5641,5648.0
2021-03-12 15:30:00,67.21,67.43,67.2,67.43,15785.0,60.5641,60.7623,60.5551,60.7623,15785.0
2021-03-12 15:35:00,67.42,67.56,67.42,67.51,11121.0,60.7533,60.8795,60.7533,60.8344,11121.0
2021-03-12 15:40:00,67.51,67.54,67.45,67.47,7833.0,60.8344,60.8614,60.7803,60.7984,7833.0
2021-03-12 15:45:00,67.46,67.5,67.4,67.42,12001.0,60.7893,60.8254,60.7353,60.7533,12001.0
2021-03-12 15:50:00,67.39,67.41,67.31,67.41,46245.0,60.7263,60.7443,60.6542,60.7443,46245.0
2021-03-12 15:55:00,67.41,67.61,67.41,67.6,58641.0,60.7443,60.9245,60.7443,60.9155,58641.0
2021-03-15 09:30:00,67.64,68.24,67.35,67.42,25216.0,60.9515,61.4922,60.6902,60.7533,25216.0
2021-03-15 09:35:00,67.35,67.35,67.04,67.19,8174.0,60.6902,60.6902,60.4109,60.546,8174.0
2021-03-15 09:40:00,67.22,67.27,67.03,67.16,6307.0,60.5731,60.6181,60.4019,60.519,6307.0
2021-03-15 09:45:00,67.09,67.37,67.08,67.3,7984.0,60.4559,60.7082,60.4469,60.6452,7984.0
2021-03-15 09:50:00,67.28,67.64,67.28,67.64,6233.0,60.6271,60.9515,60.6271,60.9515,6233.0
2021-03-15 09:55:00,67.59,67.7,67.55,67.61,6737.0,60.9065,61.0056,60.8704,60.9245,6737.0
2021-03-15 10:00:00,67.59,67.77,67.55,67.67,8881.0,60.9065,61.0687,60.8704,60.9786,8881.0
2021-03-15 10:05:00,67.53,67.62,67.44,67.46,3989.0,60.8524,60.9335,60.7713,60.7893,3989.0
2021-03-15 10:10:00,67.43,67.79,67.43,67.78,5400.0,60.7623,61.0867,60.7623,61.0777,5400.0
2021-03-15 10:15:00,67.76,67.76,67.64,67.76,4386.0,61.0597,61.0597,60.9515,61.0597,4386.0
2021-03-15 10:20:00,67.72,67.78,67.47,67.63,8268.0,61.0236,61.0777,60.7984,60.9425,8268.0
2021-03-15 10:25:00,67.7,67.73,67.64,67.68,4244.0,61.0056,61.0326,60.9515,60.9876,4244.0
2021-03-15 10:30:00,67.64,67.7,67.56,67.69,6513.0,60.9515,61.0056,60.8795,60.9966,6513.0
2021-03-15 10:35:00,67.67,67.69,67.49,67.49,4900.0,60.9786,60.9966,60.8164,60.8164,4900.0
2021-03-15 10:40:00,67.52,67.67,67.45,67.67,7040.0,60.8434,60.9786,60.7803,60.9786,7040.0
2021-03-15 10:45:00,67.68,67.75,67.63,67.69,3950.0,60.9876,61.0507,60.9425,60.9966,3950.0
2021-03-15 10:50:00,67.71,67.74,67.58,67.58,7335.0,61.0146,61.0417,60.8975,60.8975,7335.0
2021-03-15 10:55:00,67.6,67.67,67.57,67.63,7795.0,60.9155,60.9786,60.8885,60.9425,7795.0
2021-03-15 11:00:00,67.6,67.84,67.58,67.84,6145.0,60.9155,61.1318,60.8975,61.1318,6145.0
2021-03-15 11:05:00,67.89,67.97,67.89,67.93,5429.0,61.1768,61.2489,61.1768,61.2129,5429.0
2021-03-15 11:10:00,67.95,68.04,67.9,67.94,5200.0,61.2309,61.312,61.1858,61.2219,5200.0
2021-03-15 11:15:00,67.95,67.98,67.81,67.89,6778.0,61.2309,61.2579,61.1047,61.1768,6778.0
2021-03-15 11:20:00,67.8,67.8,67.66,67.67,3140.0,61.0957,61.0957,60.9696,60.9786,3140.0
2021-03-15 11:25:00,67.64,67.66,67.52,67.59,15693.0,60.9515,60.9696,60.8434,60.9065,15693.0
2021-03-15 11:30:00,67.56,67.6,67.52,67.55,5206.0,60.8795,60.9155,60.8434,60.8704,5206.0
2021-03-15 11:35:00,67.58,67.58,67.49,67.49,2150.0,60.8975,60.8975,60.8164,60.8164,2150.0
2021-03-15 11:40:00,67.54,67.82,67.51,67.79,5110.0,60.8614,61.1137,60.8344,61.0867,5110.0
2021-03-15 11:45:00,67.73,67.92,67.73,67.82,9579.0,61.0326,61.2039,61.0326,61.1137,9579.0
2021-03-15 11:50:00,67.8,67.89,67.78,67.89,4895.0,61.0957,61.1768,61.0777,61.1768,4895.0
2021-03-15 11:55:00,67.84,67.9,67.77,67.78,7178.0,61.1318,61.1858,61.0687,61.0777,7178.0
2021-03-15 12:00:00,67.77,67.86,67.75,67.85,5703.0,61.0687,61.1498,61.0507,61.1408,5703.0
2021-03-15 12:05:00,67.83,68.03,67.81,68.0,16812.0,61.1228,61.303,61.1047,61.2759,16812.0
2021-03-15 12:10:00,68.05,68.21,68.02,68.17,12883.0,61.321,61.4652,61.294,61.4291,12883.0
2021-03-15 12:15:00,68.17,68.35,68.17,68.28,47168.0,61.4291,61.5913,61.4291,61.5283,47168.0
2021-03-15 12:20:00,68.3,68.33,68.26,68.31,8183.0,61.5463,61.5733,61.5102,61.5553,8183.0
2021-03-15 12:25:00,68.29,68.29,68.19,68.23,5383.0,61.5373,61.5373,61.4472,61.4832,5383.0
2021-03-15 12:30:00,68.23,68.55,68.22,68.55,16831.0,61.4832,61.7716,61.4742,61.7716,16831.0
2021-03-15 12:35:00,68.52,68.52,68.36,68.42,7503.0,61.7445,61.7445,61.6003,61.6544,7503.0
2021-03-15 12:40:00,68.4,68.44,68.37,68.44,6701.0,61.6364,61.6724,61.6094,61.6724,6701.0
2021-03-15 12:45:00,68.41,68.55,68.4,68.48,21755.0,61.6454,61.7716,61.6364,61.7085,21755.0
2021-03-15 12:50:00,68.48,68.53,68.41,68.53,5758.0,61.7085,61.7535,61.6454,61.7535,5758.0
2021-03-15 12:55:00,68.55,68.62,68.51,68.6,12745.0,61.7716,61.8346,61.7355,61.8166,12745.0
2021-03-15 13:00:00,68.59,68.66,68.44,68.55,25390.0,61.8076,61.8707,61.6724,61.7716,25390.0
2021-03-15 13:05:00,68.53,68.67,68.53,68.55,16396.0,61.7535,61.8797,61.7535,61.7716,16396.0
2021-03-15 13:10:00,68.51,68.59,68.5,68.57,12609.0,61.7355,61.8076,61.7265,61.7896,12609.0
2021-03-15 13:15:00,68.6,68.6,68.5,68.59,13791.0,61.8166,61.8166,61.7265,61.8076,13791.0
2021-03-15 13:20:00,68.6,68.7,68.55,68.7,12097.0,61.8166,61.9067,61.7716,61.9067,12097.0
2021-03-15 13:25:00,68.71,68.77,68.68,68.76,15257.0,61.9157,61.9698,61.8887,61.9608,15257.0
2021-03-15 13:30:00,68.73,68.73,68.68,68.71,6588.0,61.9338,61.9338,61.8887,61.9157,6588.0
2021-03-15 13:35:00,68.74,68.76,68.7,68.72,8523.0,61.9428,61.9608,61.9067,61.9248,8523.0
2021-03-15 13:40:00,68.74,68.83,68.72,68.82,7925.0,61.9428,62.0239,61.9248,62.0149,7925.0
2021-03-15 13:45:00,68.82,68.82,68.69,68.69,6822.0,62.0149,62.0149,61.8977,61.8977,6822.0
2021-03-15 13:50:00,68.71,68.72,68.42,68.42,22585.0,61.9157,61.9248,61.6544,61.6544,22585.0
2021-03-15 13:55:00,68.41,68.44,68.32,68.32,52521.0,61.6454,61.6724,61.5643,61.5643,52521.0
2021-03-15 14:00:00,68.34,68.44,68.31,68.42,4089.0,61.5823,61.6724,61.5553,61.6544,4089.0
2021-03-15 14:05:00,68.42,68.42,68.26,68.33,4470.0,61.6544,61.6544,61.5102,61.5733,4470.0
2021-03-15 14:10:00,68.36,68.36,68.29,68.33,5465.0,61.6003,61.6003,61.5373,61.5733,5465.0
2021-03-15 14:15:00,68.33,68.4,68.33,68.4,3899.0,61.5733,61.6364,61.5733,61.6364,3899.0
2021-03-15 14:20:00,68.41,68.48,68.39,68.47,7249.0,61.6454,61.7085,61.6274,61.6995,7249.0
2021-03-15 14:25:00,68.47,68.48,68.4,68.45,8450.0,61.6995,61.7085,61.6364,61.6814,8450.0
2021-03-15 14:30:00,68.45,68.46,68.36,68.36,9296.0,61.6814,61.6905,61.6003,61.6003,9296.0
2021-03-15 14:35:00,68.36,68.37,68.27,68.31,7029.0,61.6003,61.6094,61.5192,61.5553,7029.0
2021-03-15 14:40:00,68.31,68.41,68.3,68.37,7326.0,61.5553,61.6454,61.5463,61.6094,7326.0
2021-03-15 14:45:00,68.37,68.37,68.27,68.28,8277.0,61.6094,61.6094,61.5192,61.5283,8277.0
2021-03-15 14:50:00,68.29,68.32,68.2,68.22,7431.0,61.5373,61.5643,61.4562,61.4742,7431.0
2021-03-15 14:55:00,68.23,68.27,68.18,68.25,5501.0,61.4832,61.5192,61.4381,61.5012,5501.0
2021-03-15 15:00:00,68.23,68.31,68.21,68.28,9583.0,61.4832,61.5553,61.4652,61.5283,9583.0
2021-03-15 15:05:00,68.28,68.41,68.27,68.36,9406.0,61.5283,61.6454,61.5192,61.6003,9406.0
2021-03-15 15:10:00,68.36,68.49,68.31,68.34,7640.0,61.6003,61.7175,61.5553,61.5823,7640.0
2021-03-15 15:15:00,68.35,68.43,68.34,68.41,11370.0,61.5913,61.6634,61.5823,61.6454,11370.0
2021-03-15 15:20:00,68.41,68.44,68.33,68.38,11820.0,61.6454,61.6724,61.5733,61.6184,11820.0
2021-03-15 15:25:00,68.39,68.53,68.39,68.48,46115.0,61.6274,61.7535,61.6274,61.7085,46115.0
2021-03-15 15:30:00,68.48,68.48,68.27,68.29,16613.0,61.7085,61.7085,61.5192,61.5373,16613.0
2021-03-15 15:35:00,68.29,68.41,68.27,68.39,22027.0,61.5373,61.6454,61.5192,61.6274,22027.0
2021-03-15 15:40:00,68.4,68.47,68.39,68.43,18702.0,61.6364,61.6995,61.6274,61.6634,18702.0
2021-03-15 15:45:00,68.43,68.5,68.42,68.45,24922.0,61.6634,61.7265,61.6544,61.6814,24922.0
2021-03-15 15:50:00,68.46,68.68,68.43,68.66,84602.0,61.6905,61.8887,61.6634,61.8707,84602.0
2021-03-15 15:55:00,68.67,68.87,68.67,68.78,100644.0,61.8797,62.0599,61.8797,61.9788,100644.0
2021-03-16 09:30:00,69.0,69.0,68.08,68.27,28563.0,62.1771,62.1771,61.348,61.5192,28563.0
2021-03-16 09:35:00,68.25,68.41,67.99,68.18,8449.0,61.5012,61.6454,61.2669,61.4381,8449.0
2021-03-16 09:40:00,68.29,68.59,68.29,68.52,3693.0,61.5373,61.8076,61.5373,61.7445,3693.0
2021-03-16 09:45:00,68.6,68.73,68.54,68.72,4503.0,61.8166,61.9338,61.7625,61.9248,4503.0
2021-03-16 09:50:00,68.79,68.79,68.41,68.5,7409.0,61.9878,61.9878,61.6454,61.7265,7409.0
2021-03-16 09:55:00,68.55,68.67,68.54,68.63,6126.0,61.7716,61.8797,61.7625,61.8437,6126.0
2021-03-16 10:00:00,68.6,68.61,68.32,68.33,3927.0,61.8166,61.8256,61.5643,61.5733,3927.0
2021-03-16 10:05:00,68.27,68.38,68.25,68.25,7337.0,61.5192,61.6184,61.5012,61.5012,7337.0
2021-03-16 10:10:00,68.25,68.3,68.14,68.25,4546.0,61.5012,61.5463,61.4021,61.5012,4546.0
2021-03-16 10:15:00,68.23,68.34,68.23,68.27,3859.0,61.4832,61.5823,61.4832,61.5192,3859.0
2021-03-16 10:20:00,68.27,68.32,68.23,68.23,3361.0,61.5192,61.5643,61.4832,61.4832,3361.0
2021-03-16 10:25:00,68.15,68.28,68.12,68.28,5078.0,61.4111,61.5283,61.3841,61.5283,5078.0
2021-03-16 10:30:00,68.28,68.43,68.26,68.35,4247.0,61.5283,61.6634,61.5102,61.5913,4247.0
2021-03-16 10:35:00,68.4,68.57,68.38,68.57,8500.0,61.6364,61.7896,61.6184,61.7896,8500.0
2021-03-16 10:40:00,68.56,68.69,68.46,68.46,5794.0,61.7806,61.8977,61.6905,61.6905,5794.0
2021-03-16 10:45:00,68.49,68.63,68.49,68.53,3941.0,61.7175,61.8437,61.7175,61.7535,3941.0
2021-03-16 10:50:00,68.43,68.59,68.43,68.52,4200.0,61.6634,61.8076,61.6634,61.7445,4200.0
2021-03-16 10:55:00,68.55,68.55,68.4,68.4,6326.0,61.7716,61.7716,61.6364,61.6364,6326.0
2021-03-16 11:00:00,68.42,68.55,68.4,68.52,7842.0,61.6544,61.7716,61.6364,61.7445,7842.0
2021-03-16 11:05:00,68.54,68.64,68.54,68.58,8054.0,61.7625,61.8527,61.7625,61.7986,8054.0
2021-03-16 11:10:00,68.57,68.64,68.56,68.59,3567.0,61.7896,61.8527,61.7806,61.8076,3567.0
2021-03-16 11:15:00,68.58,68.78,68.57,68.78,5626.0,61.7986,61.9788,61.7896,61.9788,5626.0
2021-03-16 11:20:00,68.8,68.85,68.76,68.81,3784.0,61.9968,62.0419,61.9608,62.0059,3784.0
2021-03-16 11:25:00,68.84,69.04,68.84,68.87,14859.0,62.0329,62.2131,62.0329,62.0599,14859.0
2021-03-16 11:30:00,68.89,68.95,68.84,68.84,5050.0,62.0779,62.132,62.0329,62.0329,5050.0
2021-03-16 11:35:00,68.86,68.93,68.79,68.93,11246.0,62.0509,62.114,61.9878,62.114,11246.0
2021-03-16 11:40:00,68.91,68.98,68.91,68.93,6494.0,62.096,62.159,62.096,62.114,6494.0
2021-03-16 11:45:00,68.95,68.98,68.8,68.84,3691.0,62.132,62.159,61.9968,62.0329,3691.0
2021-03-16 11:50:00,68.84,68.9,68.82,68.88,5850.0,62.0329,62.087,62.0149,62.0689,5850.0
2021-03-16 11:55:00,68.87,69.0,68.87,68.96,4850.0,62.0599,62.1771,62.0599,62.141,4850.0
2021-03-16 12:00:00,68.96,69.02,68.91,69.02,3957.0,62.141,62.1951,62.096,62.1951,3957.0
2021-03-16 12:05:00,69.05,69.18,69.03,69.18,3779.0,62.2221,62.3393,62.2041,62.3393,3779.0
2021-03-16 12:10:00,69.15,69.16,69.05,69.09,8121.0,62.3122,62.3212,62.2221,62.2582,8121.0
2021-03-16 12:15:00,68.99,69.24,68.94,69.06,24080.0,62.1681,62.3933,62.123,62.2311,24080.0
2021-03-16 12:20:00,69.06,69.15,69.04,69.12,5878.0,62.2311,62.3122,62.2131,62.2852,5878.0
2021-03-16 12:25:00,69.12,69.13,68.99,69.01,8136.0,62.2852,62.2942,62.1681,62.1861,8136.0
2021-03-16 12:30:00,69.0,69.19,68.94,69.19,4947.0,62.1771,62.3483,62.123,62.3483,4947.0
2021-03-16 12:35:00,69.19,69.28,69.12,69.13,9837.0,62.3483,62.4294,62.2852,62.2942,9837.0
2021-03-16 12:40:00,69.13,69.26,69.11,69.26,8979.0,62.2942,62.4114,62.2762,62.4114,8979.0
2021-03-16 12:45:00,69.27,69.41,69.25,69.41,6068.0,62.4204,62.5465,62.4023,62.5465,6068.0
2021-03-16 12:50:00,69.42,69.43,69.36,69.36,5585.0,62.5555,62.5645,62.5015,62.5015,5585.0
2021-03-16 12:55:00,69.36,69.48,69.34,69.47,3744.0,62.5015,62.6096,62.4834,62.6006,3744.0
2021-03-16 13:00:00,69.48,69.58,69.45,69.54,5831.0,62.6096,62.6997,62.5826,62.6637,5831.0
2021-03-16 13:05:00,69.56,69.62,69.53,69.59,6941.0,62.6817,62.7358,62.6547,62.7087,6941.0
2021-03-16 13:10:00,69.59,69.62,69.49,69.49,5989.0,62.7087,62.7358,62.6186,62.6186,5989.0
2021-03-16 13:15:00,69.49,69.49,69.44,69.45,5438.0,62.6186,62.6186,62.5736,62.5826,5438.0
2021-03-16 13:20:00,69.45,69.64,69.43,69.61,63917.0,62.5826,62.7538,62.5645,62.7267,63917.0
2021-03-16 13:25:00,69.59,69.59,69.17,69.17,6243.0,62.7087,62.7087,62.3303,62.3303,6243.0
2021-03-16 13:30:00,69.2,69.26,69.12,69.22,11043.0,62.3573,62.4114,62.2852,62.3753,11043.0
2021-03-16 13:35:00,69.24,69.36,69.19,69.2,11712.0,62.3933,62.5015,62.3483,62.3573,11712.0
2021-03-16 13:40:00,69.19,69.22,69.06,69.06,5539.0,62.3483,62.3753,62.2311,62.2311,5539.0
2021-03-16 13:45:00,69.08,69.21,69.04,69.19,4459.0,62.2492,62.3663,62.2131,62.3483,4459.0
2021-03-16 13:50:00,69.15,69.2,69.12,69.2,3421.0,62.3122,62.3573,62.2852,62.3573,3421.0
2021-03-16 13:55:00,69.16,69.2,69.11,69.12,5255.0,62.3212,62.3573,62.2762,62.2852,5255.0
2021-03-16 14:00:00,69.1,69.12,69.04,69.12,3771.0,62.2672,62.2852,62.2131,62.2852,3771.0
2021-03-16 14:05:00,69.12,69.12,68.98,69.05,4732.0,62.2852,62.2852,62.159,62.2221,4732.0
2021-03-16 14:10:00,69.05,69.07,69.02,69.06,4929.0,62.2221,62.2401,62.1951,62.2311,4929.0
2021-03-16 14:15:00,69.06,69.41,69.05,69.38,17735.0,62.2311,62.5465,62.2221,62.5195,17735.0
2021-03-16 14:20:00,69.34,69.4,69.24,69.31,15213.0,62.4834,62.5375,62.3933,62.4564,15213.0
2021-03-16 14:25:00,69.28,69.28,69.13,69.15,7863.0,62.4294,62.4294,62.2942,62.3122,7863.0
2021-03-16 14:30:00,69.06,69.19,69.04,69.14,15169.0,62.2311,62.3483,62.2131,62.3032,15169.0
2021-03-16 14:35:00,69.16,69.16,68.95,68.99,10005.0,62.3212,62.3212,62.132,62.1681,10005.0
2021-03-16 14:40:00,68.99,68.99,68.71,68.73,6138.0,62.1681,62.1681,61.9157,61.9338,6138.0
2021-03-16 14:45:00,68.72,68.88,68.7,68.88,6848.0,61.9248,62.0689,61.9067,62.0689,6848.0
2021-03-16 14:50:00,68.87,69.11,68.87,69.11,6004.0,62.0599,62.2762,62.0599,62.2762,6004.0
2021-03-16 14:55:00,69.11,69.15,69.04,69.09,5986.0,62.2762,62.3122,62.2131,62.2582,5986.0
2021-03-16 15:00:00,69.12,69.18,69.01,69.17,5115.0,62.2852,62.3393,62.1861,62.3303,5115.0
2021-03-16 15:05:00,69.16,69.29,69.16,69.23,5789.0,62.3212,62.4384,62.3212,62.3843,5789.0
2021-03-16 15:10:00,69.23,69.32,69.2,69.28,10417.0,62.3843,62.4654,62.3573,62.4294,10417.0
2021-03-16 15:15:00,69.27,69.32,69.26,69.31,7138.0,62.4204,62.4654,62.4114,62.4564,7138.0
2021-03-16 15:20:00,69.31,69.34,69.28,69.3,6600.0,62.4564,62.4834,62.4294,62.4474,6600.0
2021-03-16 15:25:00,69.3,69.36,69.08,69.11,7474.0,62.4474,62.5015,62.2492,62.2762,7474.0
2021-03-16 15:30:00,69.13,69.41,69.13,69.4,15563.0,62.2942,62.5465,62.2942,62.5375,15563.0
2021-03-16 15:35:00,69.4,69.47,69.27,69.31,12659.0,62.5375,62.6006,62.4204,62.4564,12659.0
2021-03-16 15:40:00,69.32,69.32,69.11,69.11,7921.0,62.4654,62.4654,62.2762,62.2762,7921.0
2021-03-16 15:45:00,69.13,69.17,69.04,69.07,13001.0,62.2942,62.3303,62.2131,62.2401,13001.0
2021-03-16 15:50:00,69.09,69.18,68.93,69.02,34526.0,62.2582,62.3393,62.114,62.1951,34526.0
2021-03-16 15:55:00,69.07,69.15,69.0,69.11,56447.0,62.2401,62.3122,62.1771,62.2762,56447.0
2021-03-17 09:30:00,69.05,69.24,68.56,68.65,26665.0,62.2221,62.3933,61.7806,61.8617,26665.0
2021-03-17 09:35:00,68.59,68.83,68.39,68.67,8614.0,61.8076,62.0239,61.6274,61.8797,8614.0
2021-03-17 09:40:00,68.75,69.6,68.7,69.6,15753.0,61.9518,62.7177,61.9067,62.7177,15753.0
2021-03-17 09:45:00,69.63,69.63,69.34,69.49,12390.0,62.7448,62.7448,62.4834,62.6186,12390.0
2021-03-17 09:50:00,69.43,69.5,69.15,69.5,22905.0,62.5645,62.6276,62.3122,62.6276,22905.0
2021-03-17 09:55:00,69.5,69.6,69.35,69.53,9901.0,62.6276,62.7177,62.4925,62.6547,9901.0
2021-03-17 10:00:00,69.53,69.69,69.5,69.61,16029.0,62.6547,62.7988,62.6276,62.7267,16029.0
2021-03-17 10:05:00,69.59,69.95,69.48,69.95,19967.0,62.7087,63.0331,62.6096,63.0331,19967.0
2021-03-17 10:10:00,69.92,70.01,69.73,69.77,35123.0,63.0061,63.0872,62.8349,62.8709,35123.0
2021-03-17 10:15:00,69.76,69.91,69.67,69.91,6129.0,62.8619,62.9971,62.7808,62.9971,6129.0
2021-03-17 10:20:00,69.9,69.99,69.76,69.99,8287.0,62.9881,63.0692,62.8619,63.0692,8287.0
2021-03-17 10:25:00,69.99,70.01,69.88,69.94,11429.0,63.0692,63.0872,62.97,63.0241,11429.0
2021-03-17 10:30:00,69.91,69.91,69.62,69.81,18246.0,62.9971,62.9971,62.7358,62.907,18246.0
2021-03-17 10:35:00,69.82,69.86,69.8,69.8,5162.0,62.916,62.952,62.898,62.898,5162.0
2021-03-17 10:40:00,69.65,69.65,69.39,69.4,5618.0,62.7628,62.7628,62.5285,62.5375,5618.0
2021-03-17 10:45:00,69.35,69.38,69.23,69.25,5504.0,62.4925,62.5195,62.3843,62.4023,5504.0
2021-03-17 10:50:00,69.22,69.23,69.1,69.23,7825.0,62.3753,62.3843,62.2672,62.3843,7825.0
2021-03-17 10:55:00,69.23,69.29,69.15,69.23,8796.0,62.3843,62.4384,62.3122,62.3843,8796.0
2021-03-17 11:00:00,69.27,69.27,69.05,69.2,8486.0,62.4204,62.4204,62.2221,62.3573,8486.0
2021-03-17 11:05:00,69.22,69.44,69.09,69.44,7200.0,62.3753,62.5736,62.2582,62.5736,7200.0
2021-03-17 11:10:00,69.45,69.55,69.37,69.39,6800.0,62.5826,62.6727,62.5105,62.5285,6800.0
2021-03-17 11:15:00,69.37,69.39,69.31,69.38,5560.0,62.5105,62.5285,62.4564,62.5195,5560.0
2021-03-17 11:20:00,69.41,69.43,69.25,69.37,6107.0,62.5465,62.5645,62.4023,62.5105,6107.0
2021-03-17 11:25:00,69.37,69.62,69.35,69.56,13588.0,62.5105,62.7358,62.4925,62.6817,13588.0
2021-03-17 11:30:00,69.54,69.56,69.37,69.42,7437.0,62.6637,62.6817,62.5105,62.5555,7437.0
2021-03-17 11:35:00,69.41,69.44,69.22,69.22,5070.0,62.5465,62.5736,62.3753,62.3753,5070.0
2021-03-17 11:40:00,69.25,69.34,69.24,69.29,7565.0,62.4023,62.4834,62.3933,62.4384,7565.0
2021-03-17 11:45:00,69.33,69.87,69.32,69.87,18697.0,62.4744,62.961,62.4654,62.961,18697.0
2021-03-17 11:50:00,69.8,69.81,69.7,69.7,7716.0,62.898,62.907,62.8078,62.8078,7716.0
2021-03-17 11:55:00,69.68,69.71,69.64,69.68,5054.0,62.7898,62.8169,62.7538,62.7898,5054.0
2021-03-17 12:00:00,69.67,69.79,69.67,69.75,6840.0,62.7808,62.8889,62.7808,62.8529,6840.0
2021-03-17 12:05:00,69.79,69.81,69.7,69.79,6439.0,62.8889,62.907,62.8078,62.8889,6439.0
2021-03-17 12:10:00,69.78,69.91,69.78,69.91,6446.0,62.8799,62.9971,62.8799,62.9971,6446.0
2021-03-17 12:15:00,69.91,69.97,69.91,69.94,8288.0,62.9971,63.0511,62.9971,63.0241,8288.0
2021-03-17 12:20:00,69.92,69.98,69.86,69.86,6475.0,63.0061,63.0602,62.952,62.952,6475.0
2021-03-17 12:25:00,69.88,69.96,69.88,69.94,5769.0,62.97,63.0421,62.97,63.0241,5769.0
2021-03-17 12:30:00,69.94,69.94,69.82,69.84,7841.0,63.0241,63.0241,62.916,62.934,7841.0
2021-03-17 12:35:00,69.84,69.88,69.79,69.83,11556.0,62.934,62.97,62.8889,62.925,11556.0
2021-03-17 12:40:00,69.84,69.85,69.69,69.71,5706.0,62.934,62.943,62.7988,62.8169,5706.0
2021-03-17 12:45:00,69.72,69.83,69.72,69.81,5490.0,62.8259,62.925,62.8259,62.907,5490.0
2021-03-17 12:50:00,69.83,70.05,69.81,69.98,14657.0,62.925,63.1232,62.907,63.0602,14657.0
2021-03-17 12:55:00,70.0,70.04,69.96,69.97,10847.0,63.0782,63.1142,63.0421,63.0511,10847.0
2021-03-17 13:00:00,69.95,70.1,69.88,70.0,46616.0,63.0331,63.1683,62.97,63.0782,46616.0
2021-03-17 13:05:00,69.95,70.0,69.86,69.9,9045.0,63.0331,63.0782,62.952,62.9881,9045.0
2021-03-17 13:10:00,69.92,69.92,69.78,69.9,5791.0,63.0061,63.0061,62.8799,62.9881,5791.0
2021-03-17 13:15:00,69.87,69.88,69.79,69.88,5771.0,62.961,62.97,62.8889,62.97,5771.0
2021-03-17 13:20:00,69.88,69.92,69.82,69.83,4002.0,62.97,63.0061,62.916,62.925,4002.0
2021-03-17 13:25:00,69.87,69.88,69.82,69.86,5030.0,62.961,62.97,62.916,62.952,5030.0
2021-03-17 13:30:00,69.85,69.92,69.84,69.91,5449.0,62.943,63.0061,62.934,62.9971,5449.0
2021-03-17 13:35:00,69.94,70.04,69.94,70.04,12848.0,63.0241,63.1142,63.0241,63.1142,12848.0
2021-03-17 13:40:00,70.03,70.1,70.02,70.06,5301.0,63.1052,63.1683,63.0962,63.1322,5301.0
2021-03-17 13:45:00,70.08,70.1,70.01,70.03,6406.0,63.1503,63.1683,63.0872,63.1052,6406.0
2021-03-17 13:50:00,70.02,70.02,69.84,69.84,7276.0,63.0962,63.0962,62.934,62.934,7276.0
2021-03-17 13:55:00,69.85,69.94,69.81,69.91,6024.0,62.943,63.0241,62.907,62.9971,6024.0
2021-03-17 14:00:00,69.91,70.38,69.91,70.2,21208.0,62.9971,63.4206,62.9971,63.2584,21208.0
2021-03-17 14:05:00,70.24,70.4,70.22,70.38,16752.0,63.2944,63.4386,63.2764,63.4206,16752.0
2021-03-17 14:10:00,70.4,70.62,70.4,70.62,16534.0,63.4386,63.6369,63.4386,63.6369,16534.0
2021-03-17 14:15:00,70.63,70.65,70.46,70.63,23540.0,63.6459,63.6639,63.4927,63.6459,23540.0
2021-03-17 14:20:00,70.6,70.68,70.54,70.63,20597.0,63.6189,63.6909,63.5648,63.6459,20597.0
2021-03-17 14:25:00,70.62,70.67,70.45,70.47,30654.0,63.6369,63.6819,63.4837,63.5017,30654.0
2021-03-17 14:30:00,70.44,70.51,70.31,70.51,13147.0,63.4747,63.5377,63.3575,63.5377,13147.0
2021-03-17 14:35:00,70.57,70.72,70.51,70.68,24467.0,63.5918,63.727,63.5377,63.6909,24467.0
2021-03-17 14:40:00,70.66,70.93,70.63,70.89,22625.0,63.6729,63.9162,63.6459,63.8802,22625.0
2021-03-17 14:45:00,70.91,70.95,70.66,70.66,13836.0,63.8982,63.9342,63.6729,63.6729,13836.0
2021-03-17 14:50:00,70.63,70.81,70.56,70.81,18622.0,63.6459,63.8081,63.5828,63.8081,18622.0
2021-03-17 14:55:00,70.79,70.79,70.56,70.63,12697.0,63.7901,63.7901,63.5828,63.6459,12697.0
2021-03-17 15:00:00,70.66,70.96,70.66,70.81,17745.0,63.6729,63.9433,63.6729,63.8081,17745.0
2021-03-17 15:05:00,70.85,70.93,70.85,70.92,12950.0,63.8441,63.9162,63.8441,63.9072,12950.0
2021-03-17 15:10:00,70.91,71.01,70.88,70.9,56540.0,63.8982,63.9883,63.8712,63.8892,56540.0
2021-03-17 15:15:00,70.91,70.97,70.77,70.78,16424.0,63.8982,63.9523,63.772,63.7811,16424.0
2021-03-17 15:20:00,70.77,70.78,70.68,70.68,11739.0,63.772,63.7811,63.6909,63.6909,11739.0
2021-03-17 15:25:00,70.67,70.84,70.65,70.75,12408.0,63.6819,63.8351,63.6639,63.754,12408.0
2021-03-17 15:30:00,70.74,70.99,70.73,70.98,18998.0,63.745,63.9703,63.736,63.9613,18998.0
2021-03-17 15:35:00,70.95,70.95,70.65,70.7,15406.0,63.9342,63.9342,63.6639,63.709,15406.0
2021-03-17 15:40:00,70.7,70.81,70.68,70.68,19762.0,63.709,63.8081,63.6909,63.6909,19762.0
2021-03-17 15:45:00,70.69,70.96,70.68,70.94,34161.0,63.7,63.9433,63.6909,63.9252,34161.0
2021-03-17 15:50:00,70.94,70.99,70.85,70.96,36885.0,63.9252,63.9703,63.8441,63.9433,36885.0
2021-03-17 15:55:00,71.0,71.26,70.98,71.2,148053.0,63.9793,64.2136,63.9613,64.1595,148053.0
2021-03-18 09:30:00,70.12,70.52,70.02,70.09,27204.0,63.1863,63.5468,63.0962,63.1593,27204.0
2021-03-18 09:35:00,70.08,70.41,69.96,70.18,14824.0,63.1503,63.4476,63.0421,63.2404,14824.0
2021-03-18 09:40:00,70.28,70.39,70.16,70.18,6345.0,63.3305,63.4296,63.2224,63.2404,6345.0
2021-03-18 09:45:00,70.3,70.55,70.28,70.36,7865.0,63.3485,63.5738,63.3305,63.4026,7865.0
2021-03-18 09:50:00,70.36,70.67,70.28,70.58,11592.0,63.4026,63.6819,63.3305,63.6008,11592.0
2021-03-18 09:55:00,70.63,70.79,70.59,70.79,9268.0,63.6459,63.7901,63.6098,63.7901,9268.0
2021-03-18 10:00:00,70.76,71.2,70.68,71.15,23731.0,63.763,64.1595,63.6909,64.1145,23731.0
2021-03-18 10:05:00,71.18,71.18,70.83,71.06,13179.0,64.1415,64.1415,63.8261,64.0334,13179.0
2021-03-18 10:10:00,70.97,71.01,70.88,70.94,19019.0,63.9523,63.9883,63.8712,63.9252,19019.0
2021-03-18 10:15:00,70.9,71.02,70.85,71.02,11626.0,63.8892,63.9973,63.8441,63.9973,11626.0
2021-03-18 10:20:00,71.04,71.22,71.03,71.2,13402.0,64.0153,64.1775,64.0063,64.1595,13402.0
2021-03-18 10:25:00,71.2,71.33,71.17,71.28,8970.0,64.1595,64.2767,64.1325,64.2316,8970.0
2021-03-18 10:30:00,71.26,71.26,71.07,71.09,13950.0,64.2136,64.2136,64.0424,64.0604,13950.0
2021-03-18 10:35:00,71.06,71.28,71.01,71.1,19556.0,64.0334,64.2316,63.9883,64.0694,19556.0
2021-03-18 10:40:00,71.08,71.1,70.96,71.03,10167.0,64.0514,64.0694,63.9433,64.0063,10167.0
2021-03-18 10:45:00,71.01,71.11,71.0,71.09,10594.0,63.9883,64.0784,63.9793,64.0604,10594.0
2021-03-18 10:50:00,71.14,71.21,71.07,71.16,10885.0,64.1055,64.1685,64.0424,64.1235,10885.0
2021-03-18 10:55:00,71.17,71.4,71.17,71.33,10032.0,64.1325,64.3397,64.1325,64.2767,10032.0
2021-03-18 11:00:00,71.35,71.65,71.35,71.61,12598.0,64.2947,64.565,64.2947,64.529,12598.0
2021-03-18 11:05:00,71.65,71.74,71.58,71.7,10912.0,64.565,64.6461,64.5019,64.6101,10912.0
2021-03-18 11:10:00,71.72,71.85,71.65,71.75,31143.0,64.6281,64.7452,64.565,64.6551,31143.0
2021-03-18 11:15:00,71.73,71.91,71.7,71.9,11898.0,64.6371,64.7993,64.6101,64.7903,11898.0
2021-03-18 11:20:00,71.91,71.98,71.87,71.95,11139.0,64.7993,64.8624,64.7633,64.8354,11139.0
2021-03-18 11:25:00,71.93,71.98,71.88,71.96,9228.0,64.8173,64.8624,64.7723,64.8444,9228.0
2021-03-18 11:30:00,71.98,72.01,71.89,71.95,57968.0,64.8624,64.8894,64.7813,64.8354,57968.0
2021-03-18 11:35:00,71.94,71.95,71.75,71.75,9644.0,64.8263,64.8354,64.6551,64.6551,9644.0
2021-03-18 11:40:00,71.72,71.84,71.57,71.83,19448.0,64.6281,64.7362,64.4929,64.7272,19448.0
2021-03-18 11:45:00,71.85,72.0,71.79,71.85,16760.0,64.7452,64.8804,64.6912,64.7452,16760.0
2021-03-18 11:50:00,71.88,71.9,71.7,71.7,6242.0,64.7723,64.7903,64.6101,64.6101,6242.0
2021-03-18 11:55:00,71.69,71.8,71.58,71.75,7224.0,64.6011,64.7002,64.5019,64.6551,7224.0
2021-03-18 12:00:00,71.71,71.75,71.69,71.73,5829.0,64.6191,64.6551,64.6011,64.6371,5829.0
2021-03-18 12:05:00,71.74,71.92,71.66,71.91,9125.0,64.6461,64.8083,64.574,64.7993,9125.0
2021-03-18 12:10:00,71.88,72.03,71.82,71.96,10852.0,64.7723,64.9074,64.7182,64.8444,10852.0
2021-03-18 12:15:00,71.96,72.0,71.68,71.71,11853.0,64.8444,64.8804,64.5921,64.6191,11853.0
2021-03-18 12:20:00,71.68,71.69,71.47,71.47,6698.0,64.5921,64.6011,64.4028,64.4028,6698.0
2021-03-18 12:25:00,71.53,71.66,71.53,71.66,7932.0,64.4569,64.574,64.4569,64.574,7932.0
2021-03-18 12:30:00,71.64,71.66,71.42,71.47,15492.0,64.556,64.574,64.3578,64.4028,15492.0
2021-03-18 12:35:00,71.46,71.48,71.39,71.48,8535.0,64.3938,64.4118,64.3307,64.4118,8535.0
2021-03-18 12:40:00,71.48,71.58,71.46,71.56,6603.0,64.4118,64.5019,64.3938,64.4839,6603.0
2021-03-18 12:45:00,71.56,71.56,71.43,71.43,6228.0,64.4839,64.4839,64.3668,64.3668,6228.0
2021-03-18 12:50:00,71.44,71.44,71.29,71.29,6221.0,64.3758,64.3758,64.2406,64.2406,6221.0
2021-03-18 12:55:00,71.31,71.32,71.06,71.13,11123.0,64.2586,64.2677,64.0334,64.0964,11123.0
2021-03-18 13:00:00,71.18,71.44,71.18,71.37,18230.0,64.1415,64.3758,64.1415,64.3127,18230.0
2021-03-18 13:05:00,71.37,71.4,71.18,71.18,12029.0,64.3127,64.3397,64.1415,64.1415,12029.0
2021-03-18 13:10:00,71.17,71.19,70.99,71.07,9975.0,64.1325,64.1505,63.9703,64.0424,9975.0
2021-03-18 13:15:00,71.1,71.28,71.07,71.26,6508.0,64.0694,64.2316,64.0424,64.2136,6508.0
2021-03-18 13:20:00,71.27,71.42,71.26,71.35,6000.0,64.2226,64.3578,64.2136,64.2947,6000.0
2021-03-18 13:25:00,71.35,71.46,71.33,71.41,8186.0,64.2947,64.3938,64.2767,64.3488,8186.0
2021-03-18 13:30:00,71.41,71.46,71.3,71.46,6773.0,64.3488,64.3938,64.2496,64.3938,6773.0
2021-03-18 13:35:00,71.46,71.48,71.41,71.47,7772.0,64.3938,64.4118,64.3488,64.4028,7772.0
2021-03-18 13:40:00,71.44,71.56,71.44,71.56,6271.0,64.3758,64.4839,64.3758,64.4839,6271.0
2021-03-18 13:45:00,71.54,71.56,71.45,71.46,8552.0,64.4659,64.4839,64.3848,64.3938,8552.0
2021-03-18 13:50:00,71.45,71.59,71.44,71.55,7407.0,64.3848,64.511,64.3758,64.4749,7407.0
2021-03-18 13:55:00,71.56,71.72,71.55,71.68,9554.0,64.4839,64.6281,64.4749,64.5921,9554.0
2021-03-18 14:00:00,71.68,71.68,71.46,71.52,8063.0,64.5921,64.5921,64.3938,64.4479,8063.0
2021-03-18 14:05:00,71.54,71.57,71.5,71.52,11295.0,64.4659,64.4929,64.4299,64.4479,11295.0
2021-03-18 14:10:00,71.52,71.55,71.36,71.41,7879.0,64.4479,64.4749,64.3037,64.3488,7879.0
2021-03-18 14:15:00,71.43,71.43,71.07,71.12,5238.0,64.3668,64.3668,64.0424,64.0874,5238.0
2021-03-18 14:20:00,71.11,71.22,71.06,71.06,18809.0,64.0784,64.1775,64.0334,64.0334,18809.0
2021-03-18 14:25:00,71.06,71.06,70.85,70.86,15506.0,64.0334,64.0334,63.8441,63.8531,15506.0
2021-03-18 14:30:00,70.89,70.99,70.68,70.77,12483.0,63.8802,63.9703,63.6909,63.772,12483.0
2021-03-18 14:35:00,70.73,70.73,70.59,70.7,8228.0,63.736,63.736,63.6098,63.709,8228.0
2021-03-18 14:40:00,70.68,70.68,70.52,70.62,10254.0,63.6909,63.6909,63.5468,63.6369,10254.0
2021-03-18 14:45:00,70.64,70.86,70.64,70.86,9886.0,63.6549,63.8531,63.6549,63.8531,9886.0
2021-03-18 14:50:00,70.87,70.92,70.79,70.84,15891.0,63.8622,63.9072,63.7901,63.8351,15891.0
2021-03-18 14:55:00,70.85,70.89,70.79,70.79,10609.0,63.8441,63.8802,63.7901,63.7901,10609.0
2021-03-18 15:00:00,70.79,70.8,70.67,70.74,12111.0,63.7901,63.7991,63.6819,63.745,12111.0
2021-03-18 15:05:00,70.75,70.75,70.67,70.72,26784.0,63.754,63.754,63.6819,63.727,26784.0
2021-03-18 15:10:00,70.73,70.84,70.73,70.8,18738.0,63.736,63.8351,63.736,63.7991,18738.0
2021-03-18 15:15:00,70.75,70.81,70.66,70.73,20672.0,63.754,63.8081,63.6729,63.736,20672.0
2021-03-18 15:20:00,70.73,70.74,70.55,70.56,25550.0,63.736,63.745,63.5738,63.5828,25550.0
2021-03-18 15:25:00,70.56,70.67,70.44,70.67,28163.0,63.5828,63.6819,63.4747,63.6819,28163.0
2021-03-18 15:30:00,70.68,70.71,70.42,70.43,29586.0,63.6909,63.718,63.4566,63.4657,29586.0
2021-03-18 15:35:00,70.44,70.47,70.33,70.35,34709.0,63.4747,63.5017,63.3755,63.3936,34709.0
2021-03-18 15:40:00,70.36,70.38,70.18,70.19,41754.0,63.4026,63.4206,63.2404,63.2494,41754.0
2021-03-18 15:45:00,70.19,70.22,70.1,70.11,39990.0,63.2494,63.2764,63.1683,63.1773,39990.0
2021-03-18 15:50:00,70.12,70.3,70.05,70.25,50948.0,63.1863,63.3485,63.1232,63.3035,50948.0
2021-03-18 15:55:00,70.25,70.4,70.24,70.31,78686.0,63.3035,63.4386,63.2944,63.3575,78686.0
2021-03-19 09:30:00,70.24,70.41,69.91,70.17,113110.0,63.2944,63.4476,62.9971,63.2314,113110.0
2021-03-19 09:35:00,70.17,70.48,70.08,70.22,30696.0,63.2314,63.5107,63.1503,63.2764,30696.0
2021-03-19 09:40:00,70.13,70.13,69.9,70.1,7892.0,63.1953,63.1953,62.9881,63.1683,7892.0
2021-03-19 09:45:00,70.08,70.33,69.92,70.07,13095.0,63.1503,63.3755,63.0061,63.1413,13095.0
2021-03-19 09:50:00,70.15,70.67,70.12,70.48,7017.0,63.2133,63.6819,63.1863,63.5107,7017.0
2021-03-19 09:55:00,70.48,70.48,70.26,70.39,4594.0,63.5107,63.5107,63.3125,63.4296,4594.0
2021-03-19 10:00:00,70.32,70.37,70.18,70.2,8709.0,63.3665,63.4116,63.2404,63.2584,8709.0
2021-03-19 10:05:00,70.19,70.19,69.99,70.15,6241.0,63.2494,63.2494,63.0692,63.2133,6241.0
2021-03-19 10:10:00,70.17,70.31,70.05,70.31,5076.0,63.2314,63.3575,63.1232,63.3575,5076.0
2021-03-19 10:15:00,70.31,70.58,70.23,70.58,5326.0,63.3575,63.6008,63.2854,63.6008,5326.0
2021-03-19 10:20:00,70.64,70.83,70.58,70.67,6427.0,63.6549,63.8261,63.6008,63.6819,6427.0
2021-03-19 10:25:00,70.69,70.76,70.59,70.59,5673.0,63.7,63.763,63.6098,63.6098,5673.0
2021-03-19 10:30:00,70.59,70.63,70.29,70.35,27538.0,63.6098,63.6459,63.3395,63.3936,27538.0
2021-03-19 10:35:00,70.33,70.67,70.28,70.67,12629.0,63.3755,63.6819,63.3305,63.6819,12629.0
2021-03-19 10:40:00,70.7,70.78,70.63,70.78,13475.0,63.709,63.7811,63.6459,63.7811,13475.0
2021-03-19 10:45:00,70.81,70.84,70.74,70.83,5504.0,63.8081,63.8351,63.745,63.8261,5504.0
2021-03-19 10:50:00,70.84,71.03,70.84,71.01,6609.0,63.8351,64.0063,63.8351,63.9883,6609.0
2021-03-19 10:55:00,71.02,71.05,70.91,71.05,7639.0,63.9973,64.0244,63.8982,64.0244,7639.0
2021-03-19 11:00:00,71.04,71.09,70.91,70.98,7219.0,64.0153,64.0604,63.8982,63.9613,7219.0
2021-03-19 11:05:00,70.97,71.12,70.93,70.98,8440.0,63.9523,64.0874,63.9162,63.9613,8440.0
2021-03-19 11:10:00,70.94,71.08,70.93,71.08,6541.0,63.9252,64.0514,63.9162,64.0514,6541.0
2021-03-19 11:15:00,71.02,71.15,71.02,71.11,5429.0,63.9973,64.1145,63.9973,64.0784,5429.0
2021-03-19 11:20:00,71.09,71.18,71.05,71.08,4873.0,64.0604,64.1415,64.0244,64.0514,4873.0
2021-03-19 11:25:00,71.03,71.19,70.96,71.16,11034.0,64.0063,64.1505,63.9433,64.1235,11034.0
2021-03-19 11:30:00,71.19,71.29,71.11,71.29,6726.0,64.1505,64.2406,64.0784,64.2406,6726.0
2021-03-19 11:35:00,71.28,71.33,71.28,71.3,3772.0,64.2316,64.2767,64.2316,64.2496,3772.0
2021-03-19 11:40:00,71.31,71.41,71.31,71.4,5707.0,64.2586,64.3488,64.2586,64.3397,5707.0
2021-03-19 11:45:00,71.35,71.35,71.24,71.34,6939.0,64.2947,64.2947,64.1956,64.2857,6939.0
2021-03-19 11:50:00,71.32,71.33,71.19,71.33,4980.0,64.2677,64.2767,64.1505,64.2767,4980.0
2021-03-19 11:55:00,71.31,71.38,71.31,71.32,5801.0,64.2586,64.3217,64.2586,64.2677,5801.0
2021-03-19 12:00:00,71.36,71.5,71.36,71.43,6502.0,64.3037,64.4299,64.3037,64.3668,6502.0
2021-03-19 12:05:00,71.41,71.43,71.34,71.4,3740.0,64.3488,64.3668,64.2857,64.3397,3740.0
2021-03-19 12:10:00,71.34,71.34,71.16,71.16,3176.0,64.2857,64.2857,64.1235,64.1235,3176.0
2021-03-19 12:15:00,71.19,71.31,71.16,71.3,5599.0,64.1505,64.2586,64.1235,64.2496,5599.0
2021-03-19 12:20:00,71.27,71.41,71.27,71.31,5812.0,64.2226,64.3488,64.2226,64.2586,5812.0
2021-03-19 12:25:00,71.31,71.32,71.21,71.22,4292.0,64.2586,64.2677,64.1685,64.1775,4292.0
2021-03-19 12:30:00,71.29,71.35,71.28,71.31,3195.0,64.2406,64.2947,64.2316,64.2586,3195.0
2021-03-19 12:35:00,71.32,71.33,71.19,71.19,3185.0,64.2677,64.2767,64.1505,64.1505,3185.0
2021-03-19 12:40:00,71.2,71.31,71.16,71.26,5320.0,64.1595,64.2586,64.1235,64.2136,5320.0
2021-03-19 12:45:00,71.28,71.38,71.28,71.32,4439.0,64.2316,64.3217,64.2316,64.2677,4439.0
2021-03-19 12:50:00,71.31,71.32,71.24,71.26,4397.0,64.2586,64.2677,64.1956,64.2136,4397.0
2021-03-19 12:55:00,71.21,71.21,71.14,71.14,6288.0,64.1685,64.1685,64.1055,64.1055,6288.0
2021-03-19 13:00:00,71.15,71.15,70.95,70.96,7976.0,64.1145,64.1145,63.9342,63.9433,7976.0
2021-03-19 13:05:00,70.92,70.96,70.78,70.84,5437.0,63.9072,63.9433,63.7811,63.8351,5437.0
2021-03-19 13:10:00,70.87,70.93,70.87,70.93,5312.0,63.8622,63.9162,63.8622,63.9162,5312.0
2021-03-19 13:15:00,70.95,70.96,70.81,70.88,4096.0,63.9342,63.9433,63.8081,63.8712,4096.0
2021-03-19 13:20:00,70.92,70.99,70.91,70.99,4152.0,63.9072,63.9703,63.8982,63.9703,4152.0
2021-03-19 13:25:00,70.98,71.0,70.9,70.97,6095.0,63.9613,63.9793,63.8892,63.9523,6095.0
2021-03-19 13:30:00,70.98,71.01,70.84,70.84,5565.0,63.9613,63.9883,63.8351,63.8351,5565.0
2021-03-19 13:35:00,70.84,70.96,70.81,70.92,10524.0,63.8351,63.9433,63.8081,63.9072,10524.0
2021-03-19 13:40:00,70.94,70.96,70.85,70.87,7532.0,63.9252,63.9433,63.8441,63.8622,7532.0
2021-03-19 13:45:00,70.87,70.94,70.86,70.89,10525.0,63.8622,63.9252,63.8531,63.8802,10525.0
2021-03-19 13:50:00,70.89,70.91,70.78,70.8,8604.0,63.8802,63.8982,63.7811,63.7991,8604.0
2021-03-19 13:55:00,70.79,70.81,70.7,70.81,4123.0,63.7901,63.8081,63.709,63.8081,4123.0
2021-03-19 14:00:00,70.83,70.91,70.75,70.75,8161.0,63.8261,63.8982,63.754,63.754,8161.0
2021-03-19 14:05:00,70.8,70.84,70.63,70.63,6365.0,63.7991,63.8351,63.6459,63.6459,6365.0
2021-03-19 14:10:00,70.62,70.71,70.59,70.68,6565.0,63.6369,63.718,63.6098,63.6909,6565.0
2021-03-19 14:15:00,70.67,70.68,70.52,70.53,6767.0,63.6819,63.6909,63.5468,63.5558,6767.0
2021-03-19 14:20:00,70.55,70.58,70.44,70.49,6809.0,63.5738,63.6008,63.4747,63.5197,6809.0
2021-03-19 14:25:00,70.47,70.56,70.4,70.54,6167.0,63.5017,63.5828,63.4386,63.5648,6167.0
2021-03-19 14:30:00,70.53,70.55,70.48,70.48,7086.0,63.5558,63.5738,63.5107,63.5107,7086.0
2021-03-19 14:35:00,70.47,70.58,70.43,70.47,8976.0,63.5017,63.6008,63.4657,63.5017,8976.0
2021-03-19 14:40:00,70.49,70.61,70.45,70.56,9647.0,63.5197,63.6279,63.4837,63.5828,9647.0
2021-03-19 14:45:00,70.53,70.56,70.41,70.5,10174.0,63.5558,63.5828,63.4476,63.5287,10174.0
2021-03-19 14:50:00,70.5,70.5,70.33,70.33,9966.0,63.5287,63.5287,63.3755,63.3755,9966.0
2021-03-19 14:55:00,70.33,70.51,70.32,70.49,18037.0,63.3755,63.5377,63.3665,63.5197,18037.0
2021-03-19 15:00:00,70.5,70.5,70.35,70.35,9232.0,63.5287,63.5287,63.3936,63.3936,9232.0
2021-03-19 15:05:00,70.36,70.37,70.2,70.29,25784.0,63.4026,63.4116,63.2584,63.3395,25784.0
2021-03-19 15:10:00,70.28,70.37,70.23,70.25,12778.0,63.3305,63.4116,63.2854,63.3035,12778.0
2021-03-19 15:15:00,70.25,70.28,70.1,70.12,16353.0,63.3035,63.3305,63.1683,63.1863,16353.0
2021-03-19 15:20:00,70.1,70.14,70.01,70.03,13211.0,63.1683,63.2043,63.0872,63.1052,13211.0
2021-03-19 15:25:00,70.04,70.12,69.99,70.11,14931.0,63.1142,63.1863,63.0692,63.1773,14931.0
2021-03-19 15:30:00,70.1,70.22,70.06,70.2,20243.0,63.1683,63.2764,63.1322,63.2584,20243.0
2021-03-19 15:35:00,70.2,70.33,70.15,70.27,15611.0,63.2584,63.3755,63.2133,63.3215,15611.0
2021-03-19 15:40:00,70.28,70.47,70.27,70.42,14438.0,63.3305,63.5017,63.3215,63.4566,14438.0
2021-03-19 15:45:00,70.41,70.41,70.2,70.26,19086.0,63.4476,63.4476,63.2584,63.3125,19086.0
2021-03-19 15:50:00,70.24,70.64,70.22,70.27,97074.0,63.2944,63.6549,63.2764,63.3215,97074.0
2021-03-19 15:55:00,70.3,70.39,70.1,70.16,143448.0,63.3485,63.4296,63.1683,63.2224,143448.0
2021-03-22 09:30:00,70.2,70.5,69.64,69.77,30790.0,63.2584,63.5287,62.7538,62.8709,30790.0
2021-03-22 09:35:00,69.78,69.94,69.46,69.94,12645.0,62.8799,63.0241,62.5916,63.0241,12645.0
2021-03-22 09:40:00,69.92,69.92,69.59,69.76,8206.0,63.0061,63.0061,62.7087,62.8619,8206.0
2021-03-22 09:45:00,69.84,70.0,69.78,69.86,9770.0,62.934,63.0782,62.8799,62.952,9770.0
2021-03-22 09:50:00,69.78,70.16,69.78,70.06,14023.0,62.8799,63.2224,62.8799,63.1322,14023.0
2021-03-22 09:55:00,70.05,70.06,69.7,69.7,8600.0,63.1232,63.1322,62.8078,62.8078,8600.0
2021-03-22 10:00:00,69.79,69.91,69.56,69.56,4757.0,62.8889,62.9971,62.6817,62.6817,4757.0
2021-03-22 10:05:00,69.62,69.74,69.47,69.52,5222.0,62.7358,62.8439,62.6006,62.6456,5222.0
2021-03-22 10:10:00,69.52,69.53,69.33,69.43,4835.0,62.6456,62.6547,62.4744,62.5645,4835.0
2021-03-22 10:15:00,69.38,69.58,69.31,69.56,8929.0,62.5195,62.6997,62.4564,62.6817,8929.0
2021-03-22 10:20:00,69.66,69.67,69.36,69.47,3800.0,62.7718,62.7808,62.5015,62.6006,3800.0
2021-03-22 10:25:00,69.5,69.68,69.42,69.61,7313.0,62.6276,62.7898,62.5555,62.7267,7313.0
2021-03-22 10:30:00,69.55,69.73,69.48,69.63,6021.0,62.6727,62.8349,62.6096,62.7448,6021.0
2021-03-22 10:35:00,69.6,69.7,69.57,69.7,3986.0,62.7177,62.8078,62.6907,62.8078,3986.0
2021-03-22 10:40:00,69.72,69.77,69.62,69.77,3573.0,62.8259,62.8709,62.7358,62.8709,3573.0
2021-03-22 10:45:00,69.78,69.91,69.75,69.76,6875.0,62.8799,62.9971,62.8529,62.8619,6875.0
2021-03-22 10:50:00,69.76,69.79,69.68,69.74,7055.0,62.8619,62.8889,62.7898,62.8439,7055.0
2021-03-22 10:55:00,69.75,69.8,69.59,69.62,10258.0,62.8529,62.898,62.7087,62.7358,10258.0
2021-03-22 11:00:00,69.64,69.67,69.49,69.6,6108.0,62.7538,62.7808,62.6186,62.7177,6108.0
2021-03-22 11:05:00,69.62,70.07,69.62,70.04,7133.0,62.7358,63.1413,62.7358,63.1142,7133.0
2021-03-22 11:10:00,70.01,70.02,69.9,69.92,5733.0,63.0872,63.0962,62.9881,63.0061,5733.0
2021-03-22 11:15:00,69.93,70.04,69.92,70.04,5029.0,63.0151,63.1142,63.0061,63.1142,5029.0
2021-03-22 11:20:00,70.03,70.19,70.01,70.18,5218.0,63.1052,63.2494,63.0872,63.2404,5218.0
2021-03-22 11:25:00,70.14,70.16,70.1,70.15,3138.0,63.2043,63.2224,63.1683,63.2133,3138.0
2021-03-22 11:30:00,70.11,70.15,70.08,70.12,3470.0,63.1773,63.2133,63.1503,63.1863,3470.0
2021-03-22 11:35:00,70.16,70.18,70.1,70.13,3802.0,63.2224,63.2404,63.1683,63.1953,3802.0
2021-03-22 11:40:00,70.14,70.25,70.11,70.22,7013.0,63.2043,63.3035,63.1773,63.2764,7013.0
2021-03-22 11:45:00,70.24,70.36,70.17,70.34,6017.0,63.2944,63.4026,63.2314,63.3846,6017.0
2021-03-22 11:50:00,70.38,70.44,70.35,70.37,2899.0,63.4206,63.4747,63.3936,63.4116,2899.0
2021-03-22 11:55:00,70.33,70.37,70.24,70.24,3074.0,63.3755,63.4116,63.2944,63.2944,3074.0
2021-03-22 12:00:00,70.24,70.45,70.24,70.4,5730.0,63.2944,63.4837,63.2944,63.4386,5730.0
2021-03-22 12:05:00,70.41,70.41,70.35,70.39,5096.0,63.4476,63.4476,63.3936,63.4296,5096.0
2021-03-22 12:10:00,70.37,70.42,70.36,70.42,4192.0,63.4116,63.4566,63.4026,63.4566,4192.0
2021-03-22 12:15:00,70.41,70.41,70.36,70.36,4592.0,63.4476,63.4476,63.4026,63.4026,4592.0
2021-03-22 12:20:00,70.34,70.35,70.26,70.26,2314.0,63.3846,63.3936,63.3125,63.3125,2314.0
2021-03-22 12:25:00,70.28,70.39,70.28,70.36,4818.0,63.3305,63.4296,63.3305,63.4026,4818.0
2021-03-22 12:30:00,70.37,70.39,70.31,70.39,4093.0,63.4116,63.4296,63.3575,63.4296,4093.0
2021-03-22 12:35:00,70.39,70.41,70.33,70.38,4434.0,63.4296,63.4476,63.3755,63.4206,4434.0
2021-03-22 12:40:00,70.36,70.49,70.35,70.48,5101.0,63.4026,63.5197,63.3936,63.5107,5101.0
2021-03-22 12:45:00,70.48,70.61,70.48,70.58,3514.0,63.5107,63.6279,63.5107,63.6008,3514.0
2021-03-22 12:50:00,70.6,70.61,70.51,70.51,3554.0,63.6189,63.6279,63.5377,63.5377,3554.0
2021-03-22 12:55:00,70.45,70.48,70.39,70.46,3383.0,63.4837,63.5107,63.4296,63.4927,3383.0
2021-03-22 13:00:00,70.47,70.48,70.4,70.41,2444.0,63.5017,63.5107,63.4386,63.4476,2444.0
2021-03-22 13:05:00,70.39,70.45,70.31,70.36,2721.0,63.4296,63.4837,63.3575,63.4026,2721.0
2021-03-22 13:10:00,70.38,70.41,70.29,70.33,9919.0,63.4206,63.4476,63.3395,63.3755,9919.0
2021-03-22 13:15:00,70.3,70.39,70.26,70.37,6048.0,63.3485,63.4296,63.3125,63.4116,6048.0
2021-03-22 13:20:00,70.37,70.45,70.34,70.42,2184.0,63.4116,63.4837,63.3846,63.4566,2184.0
2021-03-22 13:25:00,70.39,70.42,70.33,70.33,868.0,63.4296,63.4566,63.3755,63.3755,868.0
2021-03-22 13:30:00,70.37,70.4,70.34,70.4,2475.0,63.4116,63.4386,63.3846,63.4386,2475.0
2021-03-22 13:35:00,70.39,70.42,70.39,70.42,2284.0,63.4296,63.4566,63.4296,63.4566,2284.0
2021-03-22 13:40:00,70.41,70.56,70.41,70.53,3254.0,63.4476,63.5828,63.4476,63.5558,3254.0
2021-03-22 13:45:00,70.52,70.57,70.5,70.57,1507.0,63.5468,63.5918,63.5287,63.5918,1507.0
2021-03-22 13:50:00,70.58,70.58,70.51,70.56,4217.0,63.6008,63.6008,63.5377,63.5828,4217.0
2021-03-22 13:55:00,70.54,70.59,70.54,70.58,5702.0,63.5648,63.6098,63.5648,63.6008,5702.0
2021-03-22 14:00:00,70.59,70.67,70.59,70.66,2778.0,63.6098,63.6819,63.6098,63.6729,2778.0
2021-03-22 14:05:00,70.69,70.84,70.68,70.83,7743.0,63.7,63.8351,63.6909,63.8261,7743.0
2021-03-22 14:10:00,70.83,70.91,70.82,70.89,11901.0,63.8261,63.8982,63.8171,63.8802,11901.0
2021-03-22 14:15:00,70.92,70.97,70.9,70.91,5577.0,63.9072,63.9523,63.8892,63.8982,5577.0
2021-03-22 14:20:00,70.91,70.93,70.83,70.87,2606.0,63.8982,63.9162,63.8261,63.8622,2606.0
2021-03-22 14:25:00,70.86,70.94,70.85,70.93,3200.0,63.8531,63.9252,63.8441,63.9162,3200.0
2021-03-22 14:30:00,70.92,71.02,70.9,70.95,7736.0,63.9072,63.9973,63.8892,63.9342,7736.0
2021-03-22 14:35:00,70.96,71.05,70.9,71.05,4470.0,63.9433,64.0244,63.8892,64.0244,4470.0
2021-03-22 14:40:00,71.03,71.03,70.91,70.94,3188.0,64.0063,64.0063,63.8982,63.9252,3188.0
2021-03-22 14:45:00,70.92,70.92,70.8,70.9,3586.0,63.9072,63.9072,63.7991,63.8892,3586.0
2021-03-22 14:50:00,70.88,70.93,70.87,70.92,4086.0,63.8712,63.9162,63.8622,63.9072,4086.0
2021-03-22 14:55:00,70.89,70.95,70.88,70.91,3941.0,63.8802,63.9342,63.8712,63.8982,3941.0
2021-03-22 15:00:00,70.9,70.99,70.87,70.98,7777.0,63.8892,63.9703,63.8622,63.9613,7777.0
2021-03-22 15:05:00,70.97,70.98,70.89,70.91,5540.0,63.9523,63.9613,63.8802,63.8982,5540.0
2021-03-22 15:10:00,70.92,70.93,70.82,70.82,6002.0,63.9072,63.9162,63.8171,63.8171,6002.0
2021-03-22 15:15:00,70.78,70.78,70.66,70.71,7312.0,63.7811,63.7811,63.6729,63.718,7312.0
2021-03-22 15:20:00,70.72,70.73,70.63,70.65,9643.0,63.727,63.736,63.6459,63.6639,9643.0
2021-03-22 15:25:00,70.65,70.65,70.47,70.48,9019.0,63.6639,63.6639,63.5017,63.5107,9019.0
2021-03-22 15:30:00,70.48,70.62,70.48,70.59,15531.0,63.5107,63.6369,63.5107,63.6098,15531.0
2021-03-22 15:35:00,70.58,70.59,70.51,70.59,7762.0,63.6008,63.6098,63.5377,63.6098,7762.0
2021-03-22 15:40:00,70.59,70.6,70.4,70.45,7963.0,63.6098,63.6189,63.4386,63.4837,7963.0
2021-03-22 15:45:00,70.44,70.44,70.34,70.34,9750.0,63.4747,63.4747,63.3846,63.3846,9750.0
2021-03-22 15:50:00,70.36,70.51,70.36,70.51,28831.0,63.4026,63.5377,63.4026,63.5377,28831.0
2021-03-22 15:55:00,70.51,70.65,70.5,70.56,76667.0,63.5377,63.6639,63.5287,63.5828,76667.0
2021-03-23 09:30:00,70.38,70.38,69.83,70.16,17295.0,63.4206,63.4206,62.925,63.2224,17295.0
2021-03-23 09:35:00,70.11,70.56,70.11,70.52,8274.0,63.1773,63.5828,63.1773,63.5468,8274.0
2021-03-23 09:40:00,70.57,70.76,70.4,70.69,6359.0,63.5918,63.763,63.4386,63.7,6359.0
2021-03-23 09:45:00,70.75,70.76,70.52,70.58,4895.0,63.754,63.763,63.5468,63.6008,4895.0
2021-03-23 09:50:00,70.52,70.63,70.37,70.44,2818.0,63.5468,63.6459,63.4116,63.4747,2818.0
2021-03-23 09:55:00,70.42,70.71,70.37,70.71,3942.0,63.4566,63.718,63.4116,63.718,3942.0
2021-03-23 10:00:00,70.65,70.74,70.61,70.61,3050.0,63.6639,63.745,63.6279,63.6279,3050.0
2021-03-23 10:05:00,70.46,70.47,70.26,70.41,4069.0,63.4927,63.5017,63.3125,63.4476,4069.0
2021-03-23 10:10:00,70.51,70.57,70.44,70.56,1710.0,63.5377,63.5918,63.4747,63.5828,1710.0
2021-03-23 10:15:00,70.59,70.59,70.46,70.46,1800.0,63.6098,63.6098,63.4927,63.4927,1800.0
2021-03-23 10:20:00,70.42,70.43,70.28,70.39,3592.0,63.4566,63.4657,63.3305,63.4296,3592.0
2021-03-23 10:25:00,70.44,70.44,70.3,70.3,1300.0,63.4747,63.4747,63.3485,63.3485,1300.0
2021-03-23 10:30:00,70.3,70.3,69.94,70.01,11101.0,63.3485,63.3485,63.0241,63.0872,11101.0
2021-03-23 10:35:00,69.99,70.04,69.89,69.89,3919.0,63.0692,63.1142,62.9791,62.9791,3919.0
2021-03-23 10:40:00,69.89,69.9,69.65,69.84,7556.0,62.9791,62.9881,62.7628,62.934,7556.0
2021-03-23 10:45:00,69.84,70.02,69.82,69.98,4255.0,62.934,63.0962,62.916,63.0602,4255.0
2021-03-23 10:50:00,69.99,70.18,69.98,70.18,7135.0,63.0692,63.2404,63.0602,63.2404,7135.0
2021-03-23 10:55:00,70.15,70.28,70.13,70.28,4693.0,63.2133,63.3305,63.1953,63.3305,4693.0
2021-03-23 11:00:00,70.28,70.44,70.26,70.32,9063.0,63.3305,63.4747,63.3125,63.3665,9063.0
2021-03-23 11:05:00,70.32,70.55,70.32,70.55,8771.0,63.3665,63.5738,63.3665,63.5738,8771.0
2021-03-23 11:10:00,70.55,70.6,70.46,70.49,13018.0,63.5738,63.6189,63.4927,63.5197,13018.0
2021-03-23 11:15:00,70.51,70.68,70.51,70.63,4310.0,63.5377,63.6909,63.5377,63.6459,4310.0
2021-03-23 11:20:00,70.63,70.66,70.55,70.66,3015.0,63.6459,63.6729,63.5738,63.6729,3015.0
2021-03-23 11:25:00,70.66,70.66,70.56,70.63,4010.0,63.6729,63.6729,63.5828,63.6459,4010.0
2021-03-23 11:30:00,70.61,70.64,70.51,70.52,3027.0,63.6279,63.6549,63.5377,63.5468,3027.0
2021-03-23 11:35:00,70.53,70.55,70.39,70.41,3967.0,63.5558,63.5738,63.4296,63.4476,3967.0
2021-03-23 11:40:00,70.39,70.39,70.23,70.27,3869.0,63.4296,63.4296,63.2854,63.3215,3869.0
2021-03-23 11:45:00,70.26,70.29,70.2,70.28,5287.0,63.3125,63.3395,63.2584,63.3305,5287.0
2021-03-23 11:50:00,70.26,70.26,69.97,70.0,2120.0,63.3125,63.3125,63.0511,63.0782,2120.0
2021-03-23 11:55:00,69.95,70.19,69.95,70.19,7001.0,63.0331,63.2494,63.0331,63.2494,7001.0
2021-03-23 12:00:00,70.22,70.27,70.09,70.09,4336.0,63.2764,63.3215,63.1593,63.1593,4336.0
2021-03-23 12:05:00,70.11,70.11,69.9,70.01,6600.0,63.1773,63.1773,62.9881,63.0872,6600.0
2021-03-23 12:10:00,70.02,70.02,69.87,69.95,3560.0,63.0962,63.0962,62.961,63.0331,3560.0
2021-03-23 12:15:00,69.93,70.03,69.93,69.96,4101.0,63.0151,63.1052,63.0151,63.0421,4101.0
2021-03-23 12:20:00,69.92,69.93,69.75,69.93,10003.0,63.0061,63.0151,62.8529,63.0151,10003.0
2021-03-23 12:25:00,69.89,69.99,69.85,69.97,8517.0,62.9791,63.0692,62.943,63.0511,8517.0
2021-03-23 12:30:00,69.95,69.95,69.84,69.84,4297.0,63.0331,63.0331,62.934,62.934,4297.0
2021-03-23 12:35:00,69.78,69.82,69.76,69.8,2348.0,62.8799,62.916,62.8619,62.898,2348.0
2021-03-23 12:40:00,69.82,69.82,69.71,69.77,3056.0,62.916,62.916,62.8169,62.8709,3056.0
2021-03-23 12:45:00,69.79,69.86,69.78,69.84,3009.0,62.8889,62.952,62.8799,62.934,3009.0
2021-03-23 12:50:00,69.84,69.89,69.79,69.88,2969.0,62.934,62.9791,62.8889,62.97,2969.0
2021-03-23 12:55:00,69.9,69.94,69.85,69.87,3212.0,62.9881,63.0241,62.943,62.961,3212.0
2021-03-23 13:00:00,69.89,70.02,69.89,69.97,4504.0,62.9791,63.0962,62.9791,63.0511,4504.0
2021-03-23 13:05:00,69.97,70.02,69.93,69.97,3946.0,63.0511,63.0962,63.0151,63.0511,3946.0
2021-03-23 13:10:00,69.97,69.97,69.83,69.87,3550.0,63.0511,63.0511,62.925,62.961,3550.0
2021-03-23 13:15:00,69.85,69.85,69.76,69.81,3129.0,62.943,62.943,62.8619,62.907,3129.0
2021-03-23 13:20:00,69.8,69.83,69.75,69.75,3728.0,62.898,62.925,62.8529,62.8529,3728.0
2021-03-23 13:25:00,69.75,69.77,69.7,69.74,2533.0,62.8529,62.8709,62.8078,62.8439,2533.0
2021-03-23 13:30:00,69.71,69.79,69.57,69.59,4272.0,62.8169,62.8889,62.6907,62.7087,4272.0
2021-03-23 13:35:00,69.59,69.62,69.47,69.53,4149.0,62.7087,62.7358,62.6006,62.6547,4149.0
2021-03-23 13:40:00,69.53,69.54,69.43,69.43,2723.0,62.6547,62.6637,62.5645,62.5645,2723.0
2021-03-23 13:45:00,69.43,69.46,69.36,69.46,5786.0,62.5645,62.5916,62.5015,62.5916,5786.0
2021-03-23 13:50:00,69.41,69.43,69.37,69.4,1640.0,62.5465,62.5645,62.5105,62.5375,1640.0
2021-03-23 13:55:00,69.35,69.49,69.32,69.39,4218.0,62.4925,62.6186,62.4654,62.5285,4218.0
2021-03-23 14:00:00,69.37,69.37,69.32,69.36,3783.0,62.5105,62.5105,62.4654,62.5015,3783.0
2021-03-23 14:05:00,69.37,69.37,69.26,69.33,4857.0,62.5105,62.5105,62.4114,62.4744,4857.0
2021-03-23 14:10:00,69.32,69.35,69.12,69.16,9174.0,62.4654,62.4925,62.2852,62.3212,9174.0
2021-03-23 14:15:00,69.11,69.14,68.95,69.08,11077.0,62.2762,62.3032,62.132,62.2492,11077.0
2021-03-23 14:20:00,69.09,69.23,69.07,69.23,7104.0,62.2582,62.3843,62.2401,62.3843,7104.0
2021-03-23 14:25:00,69.22,69.22,69.07,69.11,7335.0,62.3753,62.3753,62.2401,62.2762,7335.0
2021-03-23 14:30:00,69.11,69.13,68.97,69.0,5710.0,62.2762,62.2942,62.15,62.1771,5710.0
2021-03-23 14:35:00,69.0,69.02,68.79,68.84,5635.0,62.1771,62.1951,61.9878,62.0329,5635.0
2021-03-23 14:40:00,68.86,68.9,68.73,68.89,4367.0,62.0509,62.087,61.9338,62.0779,4367.0
2021-03-23 14:45:00,68.87,68.87,68.77,68.81,4943.0,62.0599,62.0599,61.9698,62.0059,4943.0
2021-03-23 14:50:00,68.8,68.86,68.76,68.76,4700.0,61.9968,62.0509,61.9608,61.9608,4700.0
2021-03-23 14:55:00,68.73,68.74,68.55,68.55,8141.0,61.9338,61.9428,61.7716,61.7716,8141.0
2021-03-23 15:00:00,68.57,68.75,68.53,68.7,12009.0,61.7896,61.9518,61.7535,61.9067,12009.0
2021-03-23 15:05:00,68.68,68.7,68.51,68.51,12031.0,61.8887,61.9067,61.7355,61.7355,12031.0
2021-03-23 15:10:00,68.53,68.57,68.34,68.36,11968.0,61.7535,61.7896,61.5823,61.6003,11968.0
2021-03-23 15:15:00,68.33,68.47,68.33,68.41,10736.0,61.5733,61.6995,61.5733,61.6454,10736.0
2021-03-23 15:20:00,68.38,68.38,68.11,68.15,13521.0,61.6184,61.6184,61.3751,61.4111,13521.0
2021-03-23 15:25:00,68.13,68.26,68.06,68.22,15865.0,61.3931,61.5102,61.33,61.4742,15865.0
2021-03-23 15:30:00,68.2,68.2,68.0,68.02,18132.0,61.4562,61.4562,61.2759,61.294,18132.0
2021-03-23 15:35:00,68.01,68.16,67.91,68.02,15810.0,61.285,61.4201,61.1948,61.294,15810.0
2021-03-23 15:40:00,68.0,68.19,67.97,68.17,122709.0,61.2759,61.4472,61.2489,61.4291,122709.0
2021-03-23 15:45:00,68.19,68.32,68.17,68.24,22594.0,61.4472,61.5643,61.4291,61.4922,22594.0
2021-03-23 15:50:00,68.23,68.47,68.15,68.47,29695.0,61.4832,61.6995,61.4111,61.6995,29695.0
2021-03-23 15:55:00,68.48,68.52,68.36,68.39,75584.0,61.7085,61.7445,61.6003,61.6274,75584.0
2021-03-24 09:30:00,69.16,69.33,68.74,69.11,33550.0,62.3212,62.4744,61.9428,62.2762,33550.0
2021-03-24 09:35:00,69.13,69.45,69.0,69.45,9193.0,62.2942,62.5826,62.1771,62.5826,9193.0
2021-03-24 09:40:00,69.48,69.69,69.39,69.55,33555.0,62.6096,62.7988,62.5285,62.6727,33555.0
2021-03-24 09:45:00,69.56,69.77,69.4,69.42,6288.0,62.6817,62.8709,62.5375,62.5555,6288.0
2021-03-24 09:50:00,69.42,69.44,68.98,69.07,7519.0,62.5555,62.5736,62.159,62.2401,7519.0
2021-03-24 09:55:00,69.03,69.31,69.03,69.23,5989.0,62.2041,62.4564,62.2041,62.3843,5989.0
2021-03-24 10:00:00,69.27,69.35,69.2,69.3,8697.0,62.4204,62.4925,62.3573,62.4474,8697.0
2021-03-24 10:05:00,69.31,69.42,69.31,69.36,17710.0,62.4564,62.5555,62.4564,62.5015,17710.0
2021-03-24 10:10:00,69.34,69.42,69.24,69.26,11405.0,62.4834,62.5555,62.3933,62.4114,11405.0
2021-03-24 10:15:00,69.29,69.29,69.01,69.02,13641.0,62.4384,62.4384,62.1861,62.1951,13641.0
2021-03-24 10:20:00,69.03,69.21,69.03,69.2,41997.0,62.2041,62.3663,62.2041,62.3573,41997.0
2021-03-24 10:25:00,69.19,69.42,69.18,69.4,7380.0,62.3483,62.5555,62.3393,62.5375,7380.0
2021-03-24 10:30:00,69.39,69.44,69.32,69.38,43691.0,62.5285,62.5736,62.4654,62.5195,43691.0
2021-03-24 10:35:00,69.38,69.72,69.38,69.53,40540.0,62.5195,62.8259,62.5195,62.6547,40540.0
2021-03-24 10:40:00,69.54,69.66,69.48,69.65,11115.0,62.6637,62.7718,62.6096,62.7628,11115.0
2021-03-24 10:45:00,69.63,69.96,69.63,69.84,9121.0,62.7448,63.0421,62.7448,62.934,9121.0
2021-03-24 10:50:00,69.82,70.0,69.81,69.99,6225.0,62.916,63.0782,62.907,63.0692,6225.0
2021-03-24 10:55:00,69.94,70.06,69.87,69.97,17067.0,63.0241,63.1322,62.961,63.0511,17067.0
2021-03-24 11:00:00,69.99,69.99,69.75,69.83,4047.0,63.0692,63.0692,62.8529,62.925,4047.0
2021-03-24 11:05:00,69.81,69.81,69.61,69.61,5314.0,62.907,62.907,62.7267,62.7267,5314.0
2021-03-24 11:10:00,69.63,69.65,69.49,69.58,7125.0,62.7448,62.7628,62.6186,62.6997,7125.0
2021-03-24 11:15:00,69.57,69.63,69.4,69.4,8868.0,62.6907,62.7448,62.5375,62.5375,8868.0
2021-03-24 11:20:00,69.4,69.67,69.39,69.65,16130.0,62.5375,62.7808,62.5285,62.7628,16130.0
2021-03-24 11:25:00,69.65,69.77,69.64,69.76,6701.0,62.7628,62.8709,62.7538,62.8619,6701.0
2021-03-24 11:30:00,69.8,69.82,69.65,69.65,6969.0,62.898,62.916,62.7628,62.7628,6969.0
2021-03-24 11:35:00,69.65,69.76,69.63,69.68,9606.0,62.7628,62.8619,62.7448,62.7898,9606.0
2021-03-24 11:40:00,69.65,69.66,69.53,69.58,4812.0,62.7628,62.7718,62.6547,62.6997,4812.0
2021-03-24 11:45:00,69.58,69.66,69.42,69.52,6412.0,62.6997,62.7718,62.5555,62.6456,6412.0
2021-03-24 11:50:00,69.53,69.53,69.36,69.46,7812.0,62.6547,62.6547,62.5015,62.5916,7812.0
2021-03-24 11:55:00,69.41,69.44,69.31,69.31,4518.0,62.5465,62.5736,62.4564,62.4564,4518.0
2021-03-24 12:00:00,69.31,69.43,69.31,69.38,4222.0,62.4564,62.5645,62.4564,62.5195,4222.0
2021-03-24 12:05:00,69.35,69.57,69.35,69.53,4342.0,62.4925,62.6907,62.4925,62.6547,4342.0
2021-03-24 12:10:00,69.5,69.57,69.5,69.53,3429.0,62.6276,62.6907,62.6276,62.6547,3429.0
2021-03-24 12:15:00,69.53,69.57,69.46,69.46,4241.0,62.6547,62.6907,62.5916,62.5916,4241.0
2021-03-24 12:20:00,69.45,69.52,69.43,69.45,1525.0,62.5826,62.6456,62.5645,62.5826,1525.0
2021-03-24 12:25:00,69.45,69.52,69.4,69.47,6378.0,62.5826,62.6456,62.5375,62.6006,6378.0
2021-03-24 12:30:00,69.51,69.54,69.41,69.5,5279.0,62.6366,62.6637,62.5465,62.6276,5279.0
2021-03-24 12:35:00,69.5,69.52,69.42,69.45,3600.0,62.6276,62.6456,62.5555,62.5826,3600.0
2021-03-24 12:40:00,69.48,69.5,69.39,69.5,6611.0,62.6096,62.6276,62.5285,62.6276,6611.0
2021-03-24 12:45:00,69.51,69.53,69.39,69.39,2000.0,62.6366,62.6547,62.5285,62.5285,2000.0
2021-03-24 12:50:00,69.4,69.44,69.4,69.44,3050.0,62.5375,62.5736,62.5375,62.5736,3050.0
2021-03-24 12:55:00,69.43,69.58,69.42,69.56,4642.0,62.5645,62.6997,62.5555,62.6817,4642.0
2021-03-24 13:00:00,69.51,69.51,69.22,69.31,10432.0,62.6366,62.6366,62.3753,62.4564,10432.0
2021-03-24 13:05:00,69.32,69.32,69.17,69.22,3410.0,62.4654,62.4654,62.3303,62.3753,3410.0
2021-03-24 13:10:00,69.22,69.22,68.97,69.02,2696.0,62.3753,62.3753,62.15,62.1951,2696.0
2021-03-24 13:15:00,69.01,69.07,68.96,69.07,13818.0,62.1861,62.2401,62.141,62.2401,13818.0
2021-03-24 13:20:00,69.07,69.25,69.07,69.24,2200.0,62.2401,62.4023,62.2401,62.3933,2200.0
2021-03-24 13:25:00,69.28,69.37,69.26,69.34,2217.0,62.4294,62.5105,62.4114,62.4834,2217.0
2021-03-24 13:30:00,69.36,69.45,69.36,69.37,2220.0,62.5015,62.5826,62.5015,62.5105,2220.0
2021-03-24 13:35:00,69.37,69.5,69.31,69.5,4000.0,62.5105,62.6276,62.4564,62.6276,4000.0
2021-03-24 13:40:00,69.47,69.47,69.25,69.28,2341.0,62.6006,62.6006,62.4023,62.4294,2341.0
2021-03-24 13:45:00,69.3,69.54,69.3,69.49,4110.0,62.4474,62.6637,62.4474,62.6186,4110.0
2021-03-24 13:50:00,69.57,69.66,69.57,69.66,2766.0,62.6907,62.7718,62.6907,62.7718,2766.0
2021-03-24 13:55:00,69.65,69.72,69.59,69.69,4885.0,62.7628,62.8259,62.7087,62.7988,4885.0
2021-03-24 14:00:00,69.7,69.7,69.5,69.53,2469.0,62.8078,62.8078,62.6276,62.6547,2469.0
2021-03-24 14:05:00,69.56,69.67,69.52,69.64,2177.0,62.6817,62.7808,62.6456,62.7538,2177.0
2021-03-24 14:10:00,69.68,69.73,69.58,69.62,3690.0,62.7898,62.8349,62.6997,62.7358,3690.0
2021-03-24 14:15:00,69.7,69.7,69.6,69.7,3241.0,62.8078,62.8078,62.7177,62.8078,3241.0
2021-03-24 14:20:00,69.7,69.79,69.68,69.7,4098.0,62.8078,62.8889,62.7898,62.8078,4098.0
2021-03-24 14:25:00,69.69,69.69,69.51,69.51,2961.0,62.7988,62.7988,62.6366,62.6366,2961.0
2021-03-24 14:30:00,69.44,69.44,69.31,69.39,3780.0,62.5736,62.5736,62.4564,62.5285,3780.0
2021-03-24 14:35:00,69.32,69.43,69.27,69.27,2551.0,62.4654,62.5645,62.4204,62.4204,2551.0
2021-03-24 14:40:00,69.32,69.32,69.11,69.2,3067.0,62.4654,62.4654,62.2762,62.3573,3067.0
2021-03-24 14:45:00,69.19,69.4,69.15,69.35,2515.0,62.3483,62.5375,62.3122,62.4925,2515.0
2021-03-24 14:50:00,69.33,69.37,69.11,69.11,1500.0,62.4744,62.5105,62.2762,62.2762,1500.0
2021-03-24 14:55:00,69.09,69.25,69.05,69.15,4576.0,62.2582,62.4023,62.2221,62.3122,4576.0
2021-03-24 15:00:00,69.16,69.18,69.08,69.14,4761.0,62.3212,62.3393,62.2492,62.3032,4761.0
2021-03-24 15:05:00,69.15,69.25,69.14,69.17,4960.0,62.3122,62.4023,62.3032,62.3303,4960.0
2021-03-24 15:10:00,69.19,69.22,69.13,69.21,3914.0,62.3483,62.3753,62.2942,62.3663,3914.0
2021-03-24 15:15:00,69.17,69.31,69.14,69.29,6232.0,62.3303,62.4564,62.3032,62.4384,6232.0
2021-03-24 15:20:00,69.25,69.28,68.97,69.02,7010.0,62.4023,62.4294,62.15,62.1951,7010.0
2021-03-24 15:25:00,68.98,69.01,68.9,68.93,6833.0,62.159,62.1861,62.087,62.114,6833.0
2021-03-24 15:30:00,68.97,69.03,68.73,68.73,10635.0,62.15,62.2041,61.9338,61.9338,10635.0
2021-03-24 15:35:00,68.73,68.82,68.67,68.72,11553.0,61.9338,62.0149,61.8797,61.9248,11553.0
2021-03-24 15:40:00,68.71,68.71,68.53,68.53,14562.0,61.9157,61.9157,61.7535,61.7535,14562.0
2021-03-24 15:45:00,68.52,68.71,68.48,68.61,19029.0,61.7445,61.9157,61.7085,61.8256,19029.0
2021-03-24 15:50:00,68.6,68.69,68.43,68.43,18442.0,61.8166,61.8977,61.6634,61.6634,18442.0
2021-03-24 15:55:00,68.44,68.75,68.41,68.64,133488.0,61.6724,61.9518,61.6454,61.8527,133488.0
2021-03-25 09:30:00,68.21,68.31,67.84,68.17,39623.0,61.4652,61.5553,61.1318,61.4291,39623.0
2021-03-25 09:35:00,68.27,68.56,67.86,67.92,14622.0,61.5192,61.7806,61.1498,61.2039,14622.0
2021-03-25 09:40:00,67.98,68.08,67.86,68.05,6208.0,61.2579,61.348,61.1498,61.321,6208.0
2021-03-25 09:45:00,68.09,68.34,68.02,68.18,4340.0,61.357,61.5823,61.294,61.4381,4340.0
2021-03-25 09:50:00,68.09,68.11,67.73,67.82,18743.0,61.357,61.3751,61.0326,61.1137,18743.0
2021-03-25 09:55:00,67.84,68.4,67.72,68.4,9356.0,61.1318,61.6364,61.0236,61.6364,9356.0
2021-03-25 10:00:00,68.39,68.93,68.35,68.92,7943.0,61.6274,62.114,61.5913,62.105,7943.0
2021-03-25 10:05:00,68.89,69.14,68.87,69.14,16986.0,62.0779,62.3032,62.0599,62.3032,16986.0
2021-03-25 10:10:00,69.11,69.13,68.9,68.96,13826.0,62.2762,62.2942,62.087,62.141,13826.0
2021-03-25 10:15:00,68.93,69.02,68.76,69.0,8514.0,62.114,62.1951,61.9608,62.1771,8514.0
2021-03-25 10:20:00,69.06,69.18,68.99,69.08,6556.0,62.2311,62.3393,62.1681,62.2492,6556.0
2021-03-25 10:25:00,69.1,69.32,69.08,69.09,12270.0,62.2672,62.4654,62.2492,62.2582,12270.0
2021-03-25 10:30:00,69.09,69.16,68.97,68.98,7263.0,62.2582,62.3212,62.15,62.159,7263.0
2021-03-25 10:35:00,68.97,69.08,68.86,68.97,17186.0,62.15,62.2492,62.0509,62.15,17186.0
2021-03-25 10:40:00,69.01,69.07,68.92,68.98,8772.0,62.1861,62.2401,62.105,62.159,8772.0
2021-03-25 10:45:00,69.02,69.08,68.81,68.83,21090.0,62.1951,62.2492,62.0059,62.0239,21090.0
2021-03-25 10:50:00,68.83,68.86,68.65,68.84,24639.0,62.0239,62.0509,61.8617,62.0329,24639.0
2021-03-25 10:55:00,68.84,68.95,68.77,68.83,19115.0,62.0329,62.132,61.9698,62.0239,19115.0
2021-03-25 11:00:00,68.78,68.78,68.47,68.53,7340.0,61.9788,61.9788,61.6995,61.7535,7340.0
2021-03-25 11:05:00,68.52,68.6,68.32,68.38,7540.0,61.7445,61.8166,61.5643,61.6184,7540.0
2021-03-25 11:10:00,68.37,68.64,68.33,68.59,11042.0,61.6094,61.8527,61.5733,61.8076,11042.0
2021-03-25 11:15:00,68.57,68.68,68.55,68.67,8321.0,61.7896,61.8887,61.7716,61.8797,8321.0
2021-03-25 11:20:00,68.67,68.74,68.61,68.61,4177.0,61.8797,61.9428,61.8256,61.8256,4177.0
2021-03-25 11:25:00,68.61,68.89,68.55,68.89,5107.0,61.8256,62.0779,61.7716,62.0779,5107.0
2021-03-25 11:30:00,68.95,69.24,68.92,69.24,5233.0,62.132,62.3933,62.105,62.3933,5233.0
2021-03-25 11:35:00,69.23,69.35,69.22,69.35,27156.0,62.3843,62.4925,62.3753,62.4925,27156.0
2021-03-25 11:40:00,69.33,69.33,68.93,68.93,6674.0,62.4744,62.4744,62.114,62.114,6674.0
2021-03-25 11:45:00,68.9,69.01,68.84,68.93,7100.0,62.087,62.1861,62.0329,62.114,7100.0
2021-03-25 11:50:00,68.9,69.05,68.87,69.05,3848.0,62.087,62.2221,62.0599,62.2221,3848.0
2021-03-25 11:55:00,69.0,69.33,68.92,69.3,14800.0,62.1771,62.4744,62.105,62.4474,14800.0
2021-03-25 12:00:00,69.33,69.42,69.21,69.22,16470.0,62.4744,62.5555,62.3663,62.3753,16470.0
2021-03-25 12:05:00,69.22,69.26,69.13,69.24,45878.0,62.3753,62.4114,62.2942,62.3933,45878.0
2021-03-25 12:10:00,69.24,69.35,69.23,69.32,9891.0,62.3933,62.4925,62.3843,62.4654,9891.0
2021-03-25 12:15:00,69.32,69.58,69.32,69.56,5637.0,62.4654,62.6997,62.4654,62.6817,5637.0
2021-03-25 12:20:00,69.57,69.68,69.54,69.68,6353.0,62.6907,62.7898,62.6637,62.7898,6353.0
2021-03-25 12:25:00,69.69,69.76,69.67,69.7,8855.0,62.7988,62.8619,62.7808,62.8078,8855.0
2021-03-25 12:30:00,69.75,69.81,69.71,69.81,10037.0,62.8529,62.907,62.8169,62.907,10037.0
2021-03-25 12:35:00,69.82,69.86,69.6,69.68,6088.0,62.916,62.952,62.7177,62.7898,6088.0
2021-03-25 12:40:00,69.69,69.83,69.69,69.8,3498.0,62.7988,62.925,62.7988,62.898,3498.0
2021-03-25 12:45:00,69.79,69.93,69.79,69.91,9210.0,62.8889,63.0151,62.8889,62.9971,9210.0
2021-03-25 12:50:00,69.89,70.01,69.88,69.96,3104.0,62.9791,63.0872,62.97,63.0421,3104.0
2021-03-25 12:55:00,70.05,70.11,69.96,69.99,3764.0,63.1232,63.1773,63.0421,63.0692,3764.0
2021-03-25 13:00:00,69.96,69.96,69.73,69.8,6043.0,63.0421,63.0421,62.8349,62.898,6043.0
2021-03-25 13:05:00,69.83,69.92,69.79,69.92,4023.0,62.925,63.0061,62.8889,63.0061,4023.0
2021-03-25 13:10:00,69.97,70.21,69.96,70.2,5427.0,63.0511,63.2674,63.0421,63.2584,5427.0
2021-03-25 13:15:00,70.2,70.24,70.05,70.1,5953.0,63.2584,63.2944,63.1232,63.1683,5953.0
2021-03-25 13:20:00,70.13,70.13,70.02,70.12,4006.0,63.1953,63.1953,63.0962,63.1863,4006.0
2021-03-25 13:25:00,70.11,70.17,70.03,70.06,2900.0,63.1773,63.2314,63.1052,63.1322,2900.0
2021-03-25 13:30:00,70.06,70.12,70.01,70.08,31661.0,63.1322,63.1863,63.0872,63.1503,31661.0
2021-03-25 13:35:00,70.03,70.13,69.77,69.94,36714.0,63.1052,63.1953,62.8709,63.0241,36714.0
2021-03-25 13:40:00,69.94,70.18,69.91,70.18,5095.0,63.0241,63.2404,62.9971,63.2404,5095.0
2021-03-25 13:45:00,70.16,70.21,69.94,69.94,5210.0,63.2224,63.2674,63.0241,63.0241,5210.0
2021-03-25 13:50:00,69.97,70.02,69.88,69.98,4407.0,63.0511,63.0962,62.97,63.0602,4407.0
2021-03-25 13:55:00,70.01,70.02,69.78,69.78,4332.0,63.0872,63.0962,62.8799,62.8799,4332.0
2021-03-25 14:00:00,69.78,69.81,69.61,69.61,4707.0,62.8799,62.907,62.7267,62.7267,4707.0
2021-03-25 14:05:00,69.61,69.67,69.54,69.59,3800.0,62.7267,62.7808,62.6637,62.7087,3800.0
2021-03-25 14:10:00,69.53,69.62,69.51,69.57,6355.0,62.6547,62.7358,62.6366,62.6907,6355.0
2021-03-25 14:15:00,69.62,69.84,69.56,69.84,8540.0,62.7358,62.934,62.6817,62.934,8540.0
2021-03-25 14:20:00,69.84,69.92,69.82,69.87,6586.0,62.934,63.0061,62.916,62.961,6586.0
2021-03-25 14:25:00,69.89,69.89,69.58,69.59,5768.0,62.9791,62.9791,62.6997,62.7087,5768.0
2021-03-25 14:30:00,69.62,69.68,69.59,69.66,6766.0,62.7358,62.7898,62.7087,62.7718,6766.0
2021-03-25 14:35:00,69.65,69.89,69.63,69.89,12836.0,62.7628,62.9791,62.7448,62.9791,12836.0
2021-03-25 14:40:00,69.96,70.11,69.93,70.09,5785.0,63.0421,63.1773,63.0151,63.1593,5785.0
2021-03-25 14:45:00,70.11,70.28,70.11,70.24,7324.0,63.1773,63.3305,63.1773,63.2944,7324.0
2021-03-25 14:50:00,70.24,70.34,70.19,70.19,21556.0,63.2944,63.3846,63.2494,63.2494,21556.0
2021-03-25 14:55:00,70.17,70.17,70.04,70.15,13705.0,63.2314,63.2314,63.1142,63.2133,13705.0
2021-03-25 15:00:00,70.15,70.3,70.15,70.24,11704.0,63.2133,63.3485,63.2133,63.2944,11704.0
2021-03-25 15:05:00,70.25,70.26,70.06,70.07,9887.0,63.3035,63.3125,63.1322,63.1413,9887.0
2021-03-25 15:10:00,70.06,70.31,70.06,70.28,9106.0,63.1322,63.3575,63.1322,63.3305,9106.0
2021-03-25 15:15:00,70.28,70.39,70.28,70.33,8752.0,63.3305,63.4296,63.3305,63.3755,8752.0
2021-03-25 15:20:00,70.32,70.32,70.18,70.18,9525.0,63.3665,63.3665,63.2404,63.2404,9525.0
2021-03-25 15:25:00,70.19,70.24,70.14,70.23,10095.0,63.2494,63.2944,63.2043,63.2854,10095.0
2021-03-25 15:30:00,70.23,70.51,70.21,70.41,16127.0,63.2854,63.5377,63.2674,63.4476,16127.0
2021-03-25 15:35:00,70.36,70.43,70.24,70.43,19665.0,63.4026,63.4657,63.2944,63.4657,19665.0
2021-03-25 15:40:00,70.45,70.54,70.27,70.28,16244.0,63.4837,63.5648,63.3215,63.3305,16244.0
2021-03-25 15:45:00,70.3,70.53,70.29,70.46,18067.0,63.3485,63.5558,63.3395,63.4927,18067.0
2021-03-25 15:50:00,70.49,70.56,70.19,70.28,72786.0,63.5197,63.5828,63.2494,63.3305,72786.0
2021-03-25 15:55:00,70.28,70.47,70.22,70.26,100506.0,63.3305,63.5017,63.2764,63.3125,100506.0
2021-03-26 09:30:00,70.47,70.89,70.47,70.76,22016.0,63.5017,63.8802,63.5017,63.763,22016.0
2021-03-26 09:35:00,70.91,71.13,70.73,71.1,5788.0,63.8982,64.0964,63.736,64.0694,5788.0
2021-03-26 09:40:00,71.12,71.23,71.01,71.03,6527.0,64.0874,64.1866,63.9883,64.0063,6527.0
2021-03-26 09:45:00,71.16,71.38,71.09,71.33,3645.0,64.1235,64.3217,64.0604,64.2767,3645.0
2021-03-26 09:50:00,71.41,71.5,71.33,71.47,8387.0,64.3488,64.4299,64.2767,64.4028,8387.0
2021-03-26 09:55:00,71.51,71.67,71.47,71.65,6433.0,64.4389,64.583,64.4028,64.565,6433.0
2021-03-26 10:00:00,71.63,71.8,71.58,71.64,12630.0,64.547,64.7002,64.5019,64.556,12630.0
2021-03-26 10:05:00,71.61,71.68,71.47,71.65,4500.0,64.529,64.5921,64.4028,64.565,4500.0
2021-03-26 10:10:00,71.67,71.85,71.61,71.83,3392.0,64.583,64.7452,64.529,64.7272,3392.0
2021-03-26 10:15:00,71.82,71.93,71.69,71.91,6015.0,64.7182,64.8173,64.6011,64.7993,6015.0
2021-03-26 10:20:00,71.92,72.24,71.88,72.1,24923.0,64.8083,65.0967,64.7723,64.9705,24923.0
2021-03-26 10:25:00,72.19,72.25,71.99,72.2,14237.0,65.0516,65.1057,64.8714,65.0606,14237.0
2021-03-26 10:30:00,72.19,72.38,72.13,72.38,16040.0,65.0516,65.2228,64.9976,65.2228,16040.0
2021-03-26 10:35:00,72.39,72.62,72.38,72.6,33449.0,65.2318,65.4391,65.2228,65.4211,33449.0
2021-03-26 10:40:00,72.62,72.67,72.5,72.56,16651.0,65.4391,65.4842,65.331,65.385,16651.0
2021-03-26 10:45:00,72.56,72.68,72.44,72.45,16550.0,65.385,65.4932,65.2769,65.2859,16550.0
2021-03-26 10:50:00,72.45,72.54,72.37,72.53,7959.0,65.2859,65.367,65.2138,65.358,7959.0
2021-03-26 10:55:00,72.55,72.57,72.29,72.35,10872.0,65.376,65.3941,65.1417,65.1958,10872.0
2021-03-26 11:00:00,72.37,72.48,72.21,72.38,8428.0,65.2138,65.313,65.0696,65.2228,8428.0
2021-03-26 11:05:00,72.39,72.46,72.34,72.38,5125.0,65.2318,65.2949,65.1868,65.2228,5125.0
2021-03-26 11:10:00,72.35,72.35,72.1,72.2,10962.0,65.1958,65.1958,64.9705,65.0606,10962.0
2021-03-26 11:15:00,72.23,72.23,72.1,72.22,8408.0,65.0877,65.0877,64.9705,65.0787,8408.0
2021-03-26 11:20:00,72.23,72.25,71.85,71.85,6241.0,65.0877,65.1057,64.7452,64.7452,6241.0
2021-03-26 11:25:00,71.82,71.91,71.81,71.84,6031.0,64.7182,64.7993,64.7092,64.7362,6031.0
2021-03-26 11:30:00,71.91,71.98,71.82,71.98,6153.0,64.7993,64.8624,64.7182,64.8624,6153.0
2021-03-26 11:35:00,72.04,72.1,71.98,72.01,5442.0,64.9165,64.9705,64.8624,64.8894,5442.0
2021-03-26 11:40:00,72.01,72.06,71.96,72.0,3952.0,64.8894,64.9345,64.8444,64.8804,3952.0
2021-03-26 11:45:00,71.98,72.0,71.91,71.95,3460.0,64.8624,64.8804,64.7993,64.8354,3460.0
2021-03-26 11:50:00,71.95,72.03,71.91,71.92,5110.0,64.8354,64.9074,64.7993,64.8083,5110.0
2021-03-26 11:55:00,71.91,71.99,71.87,71.9,5489.0,64.7993,64.8714,64.7633,64.7903,5489.0
2021-03-26 12:00:00,71.92,71.95,71.85,71.87,2000.0,64.8083,64.8354,64.7452,64.7633,2000.0
2021-03-26 12:05:00,71.87,71.94,71.86,71.92,2300.0,64.7633,64.8263,64.7543,64.8083,2300.0
2021-03-26 12:10:00,71.92,72.15,71.91,72.14,4766.0,64.8083,65.0156,64.7993,65.0066,4766.0
2021-03-26 12:15:00,72.13,72.22,72.09,72.19,8825.0,64.9976,65.0787,64.9615,65.0516,8825.0
2021-03-26 12:20:00,72.2,72.32,72.19,72.27,5158.0,65.0606,65.1688,65.0516,65.1237,5158.0
2021-03-26 12:25:00,72.31,72.35,72.23,72.33,25617.0,65.1598,65.1958,65.0877,65.1778,25617.0
2021-03-26 12:30:00,72.33,72.44,72.31,72.44,5972.0,65.1778,65.2769,65.1598,65.2769,5972.0
2021-03-26 12:35:00,72.39,72.44,72.22,72.31,4144.0,65.2318,65.2769,65.0787,65.1598,4144.0
2021-03-26 12:40:00,72.3,72.46,72.29,72.46,5866.0,65.1507,65.2949,65.1417,65.2949,5866.0
2021-03-26 12:45:00,72.46,72.67,72.4,72.66,12031.0,65.2949,65.4842,65.2409,65.4752,12031.0
2021-03-26 12:50:00,72.66,72.75,72.62,72.63,13087.0,65.4752,65.5563,65.4391,65.4481,13087.0
2021-03-26 12:55:00,72.63,72.63,72.42,72.42,3710.0,65.4481,65.4481,65.2589,65.2589,3710.0
2021-03-26 13:00:00,72.45,72.59,72.45,72.59,4067.0,65.2859,65.4121,65.2859,65.4121,4067.0
2021-03-26 13:05:00,72.58,72.65,72.52,72.64,3897.0,65.4031,65.4661,65.349,65.4571,3897.0
2021-03-26 13:10:00,72.69,72.69,72.48,72.53,4311.0,65.5022,65.5022,65.313,65.358,4311.0
2021-03-26 13:15:00,72.55,72.72,72.54,72.69,6176.0,65.376,65.5292,65.367,65.5022,6176.0
2021-03-26 13:20:00,72.67,72.79,72.62,72.79,5011.0,65.4842,65.5923,65.4391,65.5923,5011.0
2021-03-26 13:25:00,72.8,72.89,72.77,72.83,10176.0,65.6013,65.6824,65.5743,65.6283,10176.0
2021-03-26 13:30:00,72.84,72.96,72.84,72.94,6252.0,65.6374,65.7455,65.6374,65.7275,6252.0
2021-03-26 13:35:00,72.93,72.93,72.81,72.85,7190.0,65.7185,65.7185,65.6103,65.6464,7190.0
2021-03-26 13:40:00,72.84,72.88,72.65,72.68,7638.0,65.6374,65.6734,65.4661,65.4932,7638.0
2021-03-26 13:45:00,72.68,72.68,72.5,72.55,17937.0,65.4932,65.4932,65.331,65.376,17937.0
2021-03-26 13:50:00,72.56,72.82,72.55,72.81,14923.0,65.385,65.6193,65.376,65.6103,14923.0
2021-03-26 13:55:00,72.83,72.87,72.79,72.87,13399.0,65.6283,65.6644,65.5923,65.6644,13399.0
2021-03-26 14:00:00,72.89,72.9,72.76,72.81,16777.0,65.6824,65.6914,65.5653,65.6103,16777.0
2021-03-26 14:05:00,72.83,72.88,72.65,72.69,22645.0,65.6283,65.6734,65.4661,65.5022,22645.0
2021-03-26 14:10:00,72.67,72.7,72.54,72.65,12636.0,65.4842,65.5112,65.367,65.4661,12636.0
2021-03-26 14:15:00,72.6,72.64,72.33,72.64,9807.0,65.4211,65.4571,65.1778,65.4571,9807.0
2021-03-26 14:20:00,72.61,73.02,72.59,72.99,37156.0,65.4301,65.7996,65.4121,65.7725,37156.0
2021-03-26 14:25:00,73.0,73.21,72.98,73.19,26042.0,65.7815,65.9708,65.7635,65.9527,26042.0
2021-03-26 14:30:00,73.19,73.33,73.0,73.33,23705.0,65.9527,66.0789,65.7815,66.0789,23705.0
2021-03-26 14:35:00,73.33,73.44,73.23,73.38,22080.0,66.0789,66.178,65.9888,66.124,22080.0
2021-03-26 14:40:00,73.4,73.53,73.31,73.32,16015.0,66.142,66.2591,66.0609,66.0699,16015.0
2021-03-26 14:45:00,73.31,73.32,72.7,72.73,13088.0,66.0609,66.0699,65.5112,65.5382,13088.0
2021-03-26 14:50:00,72.72,73.33,72.7,73.25,10331.0,65.5292,66.0789,65.5112,66.0068,10331.0
2021-03-26 14:55:00,73.27,73.39,73.16,73.39,8210.0,66.0248,66.133,65.9257,66.133,8210.0
2021-03-26 15:00:00,73.4,73.56,73.34,73.47,22405.0,66.142,66.2862,66.0879,66.2051,22405.0
2021-03-26 15:05:00,73.47,73.69,73.43,73.55,28041.0,66.2051,66.4033,66.169,66.2771,28041.0
2021-03-26 15:10:00,73.56,73.61,73.38,73.48,15450.0,66.2862,66.3312,66.124,66.2141,15450.0
2021-03-26 15:15:00,73.48,73.67,73.48,73.67,8477.0,66.2141,66.3853,66.2141,66.3853,8477.0
2021-03-26 15:20:00,73.66,73.72,73.51,73.66,18503.0,66.3763,66.4303,66.2411,66.3763,18503.0
2021-03-26 15:25:00,73.65,73.65,73.53,73.58,11474.0,66.3673,66.3673,66.2591,66.3042,11474.0
2021-03-26 15:30:00,73.57,73.89,73.57,73.86,25635.0,66.2952,66.5835,66.2952,66.5565,25635.0
2021-03-26 15:35:00,73.87,73.99,73.86,73.93,37288.0,66.5655,66.6736,66.5565,66.6196,37288.0
2021-03-26 15:40:00,73.94,74.03,73.91,74.0,40749.0,66.6286,66.7097,66.6015,66.6826,40749.0
2021-03-26 15:45:00,74.01,74.32,73.95,74.32,47799.0,66.6917,66.971,66.6376,66.971,47799.0
2021-03-26 15:50:00,74.29,74.49,74.25,74.48,77656.0,66.944,67.1242,66.9079,67.1152,77656.0
2021-03-26 15:55:00,74.49,74.84,74.47,74.76,119974.0,67.1242,67.4396,67.1062,67.3675,119974.0
2021-03-29 09:30:00,74.44,75.23,74.08,75.14,70124.0,67.0791,67.791,66.7547,67.7099,70124.0
2021-03-29 09:35:00,75.17,75.47,75.07,75.15,13586.0,67.737,68.0073,67.6468,67.7189,13586.0
2021-03-29 09:40:00,75.11,75.22,74.87,75.07,15959.0,67.6829,67.782,67.4666,67.6468,15959.0
2021-03-29 09:45:00,75.04,75.45,75.04,75.08,64025.0,67.6198,67.9893,67.6198,67.6559,64025.0
2021-03-29 09:50:00,75.13,75.58,75.13,75.36,16504.0,67.7009,68.1064,67.7009,67.9082,16504.0
2021-03-29 09:55:00,75.31,75.45,75.27,75.3,8958.0,67.8631,67.9893,67.8271,67.8541,8958.0
2021-03-29 10:00:00,75.34,75.44,75.11,75.44,72376.0,67.8901,67.9803,67.6829,67.9803,72376.0
2021-03-29 10:05:00,75.42,75.42,75.02,75.12,20431.0,67.9622,67.9622,67.6018,67.6919,20431.0
2021-03-29 10:10:00,75.13,75.29,75.09,75.21,8936.0,67.7009,67.8451,67.6649,67.773,8936.0
2021-03-29 10:15:00,75.18,75.19,75.0,75.17,10381.0,67.746,67.755,67.5838,67.737,10381.0
2021-03-29 10:20:00,75.08,75.23,75.01,75.14,8672.0,67.6559,67.791,67.5928,67.7099,8672.0
2021-03-29 10:25:00,75.1,75.22,75.04,75.09,10029.0,67.6739,67.782,67.6198,67.6649,10029.0
2021-03-29 10:30:00,75.03,75.11,74.56,74.56,83757.0,67.6108,67.6829,67.1873,67.1873,83757.0
2021-03-29 10:35:00,74.57,74.96,74.53,74.92,22423.0,67.1963,67.5477,67.1602,67.5117,22423.0
2021-03-29 10:40:00,74.85,74.86,74.62,74.66,10510.0,67.4486,67.4576,67.2413,67.2774,10510.0
2021-03-29 10:45:00,74.64,74.67,74.5,74.56,17457.0,67.2594,67.2864,67.1332,67.1873,17457.0
2021-03-29 10:50:00,74.53,74.83,74.5,74.59,17136.0,67.1602,67.4306,67.1332,67.2143,17136.0
2021-03-29 10:55:00,74.59,74.79,74.5,74.5,27884.0,67.2143,67.3945,67.1332,67.1332,27884.0
2021-03-29 11:00:00,74.5,74.51,73.94,74.03,33760.0,67.1332,67.1422,66.6286,66.7097,33760.0
2021-03-29 11:05:00,73.97,74.05,73.67,73.86,22048.0,66.6556,66.7277,66.3853,66.5565,22048.0
2021-03-29 11:10:00,73.96,73.96,73.52,73.65,12446.0,66.6466,66.6466,66.2501,66.3673,12446.0
2021-03-29 11:15:00,73.7,73.88,73.7,73.76,9293.0,66.4123,66.5745,66.4123,66.4664,9293.0
2021-03-29 11:20:00,73.84,74.13,73.72,74.13,7270.0,66.5385,66.7998,66.4303,66.7998,7270.0
2021-03-29 11:25:00,74.18,74.39,74.11,74.38,5839.0,66.8448,67.0341,66.7818,67.0251,5839.0
2021-03-29 11:30:00,74.33,74.49,74.26,74.34,9352.0,66.98,67.1242,66.9169,66.989,9352.0
2021-03-29 11:35:00,74.29,74.35,74.11,74.13,6364.0,66.944,66.998,66.7818,66.7998,6364.0
2021-03-29 11:40:00,74.1,74.31,74.05,74.2,5426.0,66.7728,66.962,66.7277,66.8629,5426.0
2021-03-29 11:45:00,74.2,74.23,74.1,74.1,7366.0,66.8629,66.8899,66.7728,66.7728,7366.0
2021-03-29 11:50:00,74.07,74.41,73.98,74.41,5817.0,66.7457,67.0521,66.6646,67.0521,5817.0
2021-03-29 11:55:00,74.41,74.41,74.24,74.31,7032.0,67.0521,67.0521,66.8989,66.962,7032.0
2021-03-29 12:00:00,74.27,74.34,74.24,74.27,3625.0,66.9259,66.989,66.8989,66.9259,3625.0
2021-03-29 12:05:00,74.25,74.3,74.05,74.09,6073.0,66.9079,66.953,66.7277,66.7637,6073.0
2021-03-29 12:10:00,74.11,74.14,73.96,74.03,8964.0,66.7818,66.8088,66.6466,66.7097,8964.0
2021-03-29 12:15:00,74.03,74.03,73.68,73.72,14544.0,66.7097,66.7097,66.3943,66.4303,14544.0
2021-03-29 12:20:00,73.71,73.73,73.6,73.6,10457.0,66.4213,66.4393,66.3222,66.3222,10457.0
2021-03-29 12:25:00,73.63,73.73,73.47,73.73,13755.0,66.3492,66.4393,66.2051,66.4393,13755.0
2021-03-29 12:30:00,73.73,73.93,73.7,73.84,9948.0,66.4393,66.6196,66.4123,66.5385,9948.0
2021-03-29 12:35:00,73.84,74.03,73.84,73.98,5284.0,66.5385,66.7097,66.5385,66.6646,5284.0
2021-03-29 12:40:00,73.96,74.15,73.95,73.98,5502.0,66.6466,66.8178,66.6376,66.6646,5502.0
2021-03-29 12:45:00,73.94,73.95,73.75,73.75,19392.0,66.6286,66.6376,66.4574,66.4574,19392.0
2021-03-29 12:50:00,73.77,73.78,73.59,73.62,20556.0,66.4754,66.4844,66.3132,66.3402,20556.0
2021-03-29 12:55:00,73.65,73.76,73.44,73.5,40677.0,66.3673,66.4664,66.178,66.2321,40677.0
2021-03-29 13:00:00,73.51,73.56,73.37,73.42,24953.0,66.2411,66.2862,66.1149,66.16,24953.0
2021-03-29 13:05:00,73.45,73.52,73.21,73.26,23666.0,66.187,66.2501,65.9708,66.0158,23666.0
2021-03-29 13:10:00,73.25,73.26,72.88,72.88,22359.0,66.0068,66.0158,65.6734,65.6734,22359.0
2021-03-29 13:15:00,72.91,73.22,72.91,73.12,8663.0,65.7004,65.9798,65.7004,65.8897,8663.0
2021-03-29 13:20:00,73.14,73.41,73.13,73.37,13980.0,65.9077,66.151,65.8987,66.1149,13980.0
2021-03-29 13:25:00,73.33,73.33,72.93,72.93,22220.0,66.0789,66.0789,65.7185,65.7185,22220.0
2021-03-29 13:30:00,72.96,73.35,72.94,73.35,9776.0,65.7455,66.0969,65.7275,66.0969,9776.0
2021-03-29 13:35:00,73.33,73.33,73.11,73.14,5702.0,66.0789,66.0789,65.8807,65.9077,5702.0
2021-03-29 13:40:00,73.16,73.16,72.99,73.03,8803.0,65.9257,65.9257,65.7725,65.8086,8803.0
2021-03-29 13:45:00,73.01,73.26,72.98,73.21,11310.0,65.7905,66.0158,65.7635,65.9708,11310.0
2021-03-29 13:50:00,73.2,73.27,73.0,73.0,13312.0,65.9618,66.0248,65.7815,65.7815,13312.0
2021-03-29 13:55:00,72.99,73.07,72.94,72.97,9761.0,65.7725,65.8446,65.7275,65.7545,9761.0
2021-03-29 14:00:00,72.93,72.93,72.76,72.78,13594.0,65.7185,65.7185,65.5653,65.5833,13594.0
2021-03-29 14:05:00,72.81,73.04,72.79,73.04,18146.0,65.6103,65.8176,65.5923,65.8176,18146.0
2021-03-29 14:10:00,73.02,73.06,72.82,73.06,16360.0,65.7996,65.8356,65.6193,65.8356,16360.0
2021-03-29 14:15:00,73.07,73.07,72.81,72.86,8837.0,65.8446,65.8446,65.6103,65.6554,8837.0
2021-03-29 14:20:00,72.87,72.91,72.75,72.82,23838.0,65.6644,65.7004,65.5563,65.6193,23838.0
2021-03-29 14:25:00,72.82,72.84,72.56,72.56,18305.0,65.6193,65.6374,65.385,65.385,18305.0
2021-03-29 14:30:00,72.55,72.55,72.31,72.41,28864.0,65.376,65.376,65.1598,65.2499,28864.0
2021-03-29 14:35:00,72.4,72.43,72.23,72.28,25553.0,65.2409,65.2679,65.0877,65.1327,25553.0
2021-03-29 14:40:00,72.3,72.48,72.3,72.38,12536.0,65.1507,65.313,65.1507,65.2228,12536.0
2021-03-29 14:45:00,72.36,72.53,72.27,72.27,20920.0,65.2048,65.358,65.1237,65.1237,20920.0
2021-03-29 14:50:00,72.28,72.31,72.18,72.22,11490.0,65.1327,65.1598,65.0426,65.0787,11490.0
2021-03-29 14:55:00,72.24,72.24,71.93,72.05,15358.0,65.0967,65.0967,64.8173,64.9255,15358.0
2021-03-29 15:00:00,72.06,72.28,72.06,72.26,17970.0,64.9345,65.1327,64.9345,65.1147,17970.0
2021-03-29 15:05:00,72.27,72.33,72.17,72.28,13795.0,65.1237,65.1778,65.0336,65.1327,13795.0
2021-03-29 15:10:00,72.26,72.32,72.17,72.3,12459.0,65.1147,65.1688,65.0336,65.1507,12459.0
2021-03-29 15:15:00,72.28,72.53,72.23,72.47,16524.0,65.1327,65.358,65.0877,65.3039,16524.0
2021-03-29 15:20:00,72.46,72.47,72.35,72.41,15087.0,65.2949,65.3039,65.1958,65.2499,15087.0
2021-03-29 15:25:00,72.42,72.47,72.35,72.44,13858.0,65.2589,65.3039,65.1958,65.2769,13858.0
2021-03-29 15:30:00,72.46,72.46,72.3,72.31,19963.0,65.2949,65.2949,65.1507,65.1598,19963.0
2021-03-29 15:35:00,72.3,72.54,72.3,72.43,23958.0,65.1507,65.367,65.1507,65.2679,23958.0
2021-03-29 15:40:00,72.43,72.45,72.22,72.22,21658.0,65.2679,65.2859,65.0787,65.0787,21658.0
2021-03-29 15:45:00,72.23,72.45,72.17,72.38,28902.0,65.0877,65.2859,65.0336,65.2228,28902.0
2021-03-29 15:50:00,72.38,72.48,72.33,72.33,88931.0,65.2228,65.313,65.1778,65.1778,88931.0
2021-03-29 15:55:00,72.31,72.52,72.21,72.43,191148.0,65.1598,65.349,65.0696,65.2679,191148.0
2021-03-30 09:30:00,71.87,72.21,71.63,71.85,26214.0,64.7633,65.0696,64.547,64.7452,26214.0
2021-03-30 09:35:00,71.77,71.85,71.56,71.56,10266.0,64.6732,64.7452,64.4839,64.4839,10266.0
2021-03-30 09:40:00,71.58,71.72,71.42,71.59,68051.0,64.5019,64.6281,64.3578,64.511,68051.0
2021-03-30 09:45:00,71.53,71.66,71.4,71.49,4237.0,64.4569,64.574,64.3397,64.4208,4237.0
2021-03-30 09:50:00,71.53,71.76,71.33,71.75,4824.0,64.4569,64.6641,64.2767,64.6551,4824.0
2021-03-30 09:55:00,71.8,71.86,71.58,71.83,9748.0,64.7002,64.7543,64.5019,64.7272,9748.0
2021-03-30 10:00:00,71.83,71.95,71.72,71.84,7865.0,64.7272,64.8354,64.6281,64.7362,7865.0
2021-03-30 10:05:00,71.76,71.87,71.68,71.78,6209.0,64.6641,64.7633,64.5921,64.6822,6209.0
2021-03-30 10:10:00,71.78,71.88,71.71,71.74,4539.0,64.6822,64.7723,64.6191,64.6461,4539.0
2021-03-30 10:15:00,71.78,71.86,71.61,71.63,6052.0,64.6822,64.7543,64.529,64.547,6052.0
2021-03-30 10:20:00,71.6,71.72,71.5,71.71,5082.0,64.52,64.6281,64.4299,64.6191,5082.0
2021-03-30 10:25:00,71.68,71.93,71.68,71.9,4968.0,64.5921,64.8173,64.5921,64.7903,4968.0
2021-03-30 10:30:00,71.9,71.96,71.83,71.92,9145.0,64.7903,64.8444,64.7272,64.8083,9145.0
2021-03-30 10:35:00,71.9,71.95,71.81,71.89,9866.0,64.7903,64.8354,64.7092,64.7813,9866.0
2021-03-30 10:40:00,71.9,71.9,71.6,71.6,9239.0,64.7903,64.7903,64.52,64.52,9239.0
2021-03-30 10:45:00,71.56,71.82,71.5,71.82,7326.0,64.4839,64.7182,64.4299,64.7182,7326.0
2021-03-30 10:50:00,71.85,71.85,71.71,71.71,2881.0,64.7452,64.7452,64.6191,64.6191,2881.0
2021-03-30 10:55:00,71.7,71.7,71.59,71.61,9087.0,64.6101,64.6101,64.511,64.529,9087.0
2021-03-30 11:00:00,71.58,71.87,71.53,71.86,7363.0,64.5019,64.7633,64.4569,64.7543,7363.0
2021-03-30 11:05:00,71.82,71.99,71.8,71.89,5634.0,64.7182,64.8714,64.7002,64.7813,5634.0
2021-03-30 11:10:00,71.88,71.88,71.68,71.74,5683.0,64.7723,64.7723,64.5921,64.6461,5683.0
2021-03-30 11:15:00,71.77,71.86,71.69,71.84,118384.0,64.6732,64.7543,64.6011,64.7362,118384.0
2021-03-30 11:20:00,71.82,71.84,71.6,71.6,4731.0,64.7182,64.7362,64.52,64.52,4731.0
2021-03-30 11:25:00,71.54,71.65,71.4,71.4,13029.0,64.4659,64.565,64.3397,64.3397,13029.0
2021-03-30 11:30:00,71.43,71.56,71.28,71.49,6088.0,64.3668,64.4839,64.2316,64.4208,6088.0
2021-03-30 11:35:00,71.5,71.66,71.5,71.55,3691.0,64.4299,64.574,64.4299,64.4749,3691.0
2021-03-30 11:40:00,71.55,71.86,71.52,71.81,6088.0,64.4749,64.7543,64.4479,64.7092,6088.0
2021-03-30 11:45:00,71.78,71.81,71.53,71.65,13082.0,64.6822,64.7092,64.4569,64.565,13082.0
2021-03-30 11:50:00,71.59,71.59,71.44,71.44,3499.0,64.511,64.511,64.3758,64.3758,3499.0
2021-03-30 11:55:00,71.47,71.56,71.43,71.43,5486.0,64.4028,64.4839,64.3668,64.3668,5486.0
2021-03-30 12:00:00,71.42,71.47,71.35,71.46,8052.0,64.3578,64.4028,64.2947,64.3938,8052.0
2021-03-30 12:05:00,71.45,71.46,71.31,71.35,10749.0,64.3848,64.3938,64.2586,64.2947,10749.0
2021-03-30 12:10:00,71.35,71.4,71.25,71.26,9907.0,64.2947,64.3397,64.2046,64.2136,9907.0
2021-03-30 12:15:00,71.26,71.28,71.16,71.21,15704.0,64.2136,64.2316,64.1235,64.1685,15704.0
2021-03-30 12:20:00,71.21,71.26,71.12,71.13,6356.0,64.1685,64.2136,64.0874,64.0964,6356.0
2021-03-30 12:25:00,71.14,71.4,71.11,71.31,20437.0,64.1055,64.3397,64.0784,64.2586,20437.0
2021-03-30 12:30:00,71.33,71.37,71.25,71.26,8566.0,64.2767,64.3127,64.2046,64.2136,8566.0
2021-03-30 12:35:00,71.23,71.42,71.21,71.4,6894.0,64.1866,64.3578,64.1685,64.3397,6894.0
2021-03-30 12:40:00,71.38,71.4,71.23,71.24,4145.0,64.3217,64.3397,64.1866,64.1956,4145.0
2021-03-30 12:45:00,71.21,71.38,71.2,71.34,3432.0,64.1685,64.3217,64.1595,64.2857,3432.0
2021-03-30 12:50:00,71.35,71.46,71.32,71.46,2337.0,64.2947,64.3938,64.2677,64.3938,2337.0
2021-03-30 12:55:00,71.47,71.57,71.47,71.56,2432.0,64.4028,64.4929,64.4028,64.4839,2432.0
2021-03-30 13:00:00,71.51,71.51,71.39,71.47,1300.0,64.4389,64.4389,64.3307,64.4028,1300.0
2021-03-30 13:05:00,71.54,71.56,71.4,71.49,1799.0,64.4659,64.4839,64.3397,64.4208,1799.0
2021-03-30 13:10:00,71.5,71.61,71.46,71.52,4237.0,64.4299,64.529,64.3938,64.4479,4237.0
2021-03-30 13:15:00,71.53,71.63,71.52,71.52,4500.0,64.4569,64.547,64.4479,64.4479,4500.0
2021-03-30 13:20:00,71.51,71.53,71.28,71.34,4092.0,64.4389,64.4569,64.2316,64.2857,4092.0
2021-03-30 13:25:00,71.34,71.45,71.32,71.44,4797.0,64.2857,64.3848,64.2677,64.3758,4797.0
2021-03-30 13:30:00,71.39,71.39,71.19,71.2,12598.0,64.3307,64.3307,64.1505,64.1595,12598.0
2021-03-30 13:35:00,71.2,71.36,71.15,71.34,12073.0,64.1595,64.3037,64.1145,64.2857,12073.0
2021-03-30 13:40:00,71.33,71.42,71.27,71.38,4264.0,64.2767,64.3578,64.2226,64.3217,4264.0
2021-03-30 13:45:00,71.36,71.37,71.23,71.24,9183.0,64.3037,64.3127,64.1866,64.1956,9183.0
2021-03-30 13:50:00,71.21,71.32,71.15,71.24,6699.0,64.1685,64.2677,64.1145,64.1956,6699.0
2021-03-30 13:55:00,71.24,71.28,71.15,71.18,8378.0,64.1956,64.2316,64.1145,64.1415,8378.0
2021-03-30 14:00:00,71.18,71.21,71.12,71.2,6965.0,64.1415,64.1685,64.0874,64.1595,6965.0
2021-03-30 14:05:00,71.2,71.38,71.2,71.25,11324.0,64.1595,64.3217,64.1595,64.2046,11324.0
2021-03-30 14:10:00,71.22,71.26,71.15,71.26,6630.0,64.1775,64.2136,64.1145,64.2136,6630.0
2021-03-30 14:15:00,71.29,71.39,71.25,71.31,11253.0,64.2406,64.3307,64.2046,64.2586,11253.0
2021-03-30 14:20:00,71.32,71.36,71.22,71.22,10612.0,64.2677,64.3037,64.1775,64.1775,10612.0
2021-03-30 14:25:00,71.25,71.26,71.15,71.2,12826.0,64.2046,64.2136,64.1145,64.1595,12826.0
2021-03-30 14:30:00,71.19,71.4,71.18,71.39,12425.0,64.1505,64.3397,64.1415,64.3307,12425.0
2021-03-30 14:35:00,71.4,71.4,71.31,71.34,12241.0,64.3397,64.3397,64.2586,64.2857,12241.0
2021-03-30 14:40:00,71.34,71.45,71.34,71.36,8217.0,64.2857,64.3848,64.2857,64.3037,8217.0
2021-03-30 14:45:00,71.38,71.46,71.36,71.46,7119.0,64.3217,64.3938,64.3037,64.3938,7119.0
2021-03-30 14:50:00,71.48,71.48,71.37,71.43,11799.0,64.4118,64.4118,64.3127,64.3668,11799.0
2021-03-30 14:55:00,71.44,71.62,71.43,71.62,10490.0,64.3758,64.538,64.3668,64.538,10490.0
2021-03-30 15:00:00,71.59,71.8,71.57,71.77,6813.0,64.511,64.7002,64.4929,64.6732,6813.0
2021-03-30 15:05:00,71.75,71.85,71.73,71.82,5979.0,64.6551,64.7452,64.6371,64.7182,5979.0
2021-03-30 15:10:00,71.8,71.83,71.76,71.79,7537.0,64.7002,64.7272,64.6641,64.6912,7537.0
2021-03-30 15:15:00,71.79,71.8,71.65,71.71,6763.0,64.6912,64.7002,64.565,64.6191,6763.0
2021-03-30 15:20:00,71.75,71.8,71.72,71.8,10600.0,64.6551,64.7002,64.6281,64.7002,10600.0
2021-03-30 15:25:00,71.81,71.88,71.81,71.87,7068.0,64.7092,64.7723,64.7092,64.7633,7068.0
2021-03-30 15:30:00,71.87,72.09,71.87,72.02,13491.0,64.7633,64.9615,64.7633,64.8984,13491.0
2021-03-30 15:35:00,72.03,72.04,71.95,71.97,14958.0,64.9074,64.9165,64.8354,64.8534,14958.0
2021-03-30 15:40:00,71.96,72.05,71.88,72.03,17435.0,64.8444,64.9255,64.7723,64.9074,17435.0
2021-03-30 15:45:00,72.03,72.17,71.96,72.15,44210.0,64.9074,65.0336,64.8444,65.0156,44210.0
2021-03-30 15:50:00,72.14,72.15,71.86,72.13,147841.0,65.0066,65.0156,64.7543,64.9976,147841.0
2021-03-30 15:55:00,72.13,72.22,71.97,72.22,126910.0,64.9976,65.0787,64.8534,65.0787,126910.0
2021-03-31 09:30:00,72.63,73.1,72.45,73.0,32409.0,65.4481,65.8716,65.2859,65.7815,32409.0
2021-03-31 09:35:00,72.97,73.23,72.91,73.23,7829.0,65.7545,65.9888,65.7004,65.9888,7829.0
2021-03-31 09:40:00,73.28,73.35,72.89,72.95,4662.0,66.0338,66.0969,65.6824,65.7365,4662.0
2021-03-31 09:45:00,72.99,73.06,72.67,72.67,5422.0,65.7725,65.8356,65.4842,65.4842,5422.0
2021-03-31 09:50:00,72.66,72.79,72.53,72.63,6378.0,65.4752,65.5923,65.358,65.4481,6378.0
2021-03-31 09:55:00,72.77,72.84,72.63,72.65,5249.0,65.5743,65.6374,65.4481,65.4661,5249.0
2021-03-31 10:00:00,72.66,72.66,72.51,72.59,4483.0,65.4752,65.4752,65.34,65.4121,4483.0
2021-03-31 10:05:00,72.5,72.73,72.5,72.66,3200.0,65.331,65.5382,65.331,65.4752,3200.0
2021-03-31 10:10:00,72.63,72.69,72.49,72.69,4646.0,65.4481,65.5022,65.322,65.5022,4646.0
2021-03-31 10:15:00,72.68,72.97,72.66,72.94,10010.0,65.4932,65.7545,65.4752,65.7275,10010.0
2021-03-31 10:20:00,72.93,73.08,72.85,72.92,16447.0,65.7185,65.8536,65.6464,65.7094,16447.0
2021-03-31 10:25:00,72.95,72.97,72.82,72.89,4145.0,65.7365,65.7545,65.6193,65.6824,4145.0
2021-03-31 10:30:00,72.89,72.92,72.77,72.77,7082.0,65.6824,65.7094,65.5743,65.5743,7082.0
2021-03-31 10:35:00,72.75,72.96,72.61,72.96,7748.0,65.5563,65.7455,65.4301,65.7455,7748.0
2021-03-31 10:40:00,72.96,73.04,72.92,72.95,5348.0,65.7455,65.8176,65.7094,65.7365,5348.0
2021-03-31 10:45:00,72.99,73.0,72.68,72.69,6921.0,65.7725,65.7815,65.4932,65.5022,6921.0
2021-03-31 10:50:00,72.67,72.88,72.65,72.76,12782.0,65.4842,65.6734,65.4661,65.5653,12782.0
2021-03-31 10:55:00,72.79,72.98,72.79,72.96,6681.0,65.5923,65.7635,65.5923,65.7455,6681.0
2021-03-31 11:00:00,72.98,73.0,72.85,72.91,5830.0,65.7635,65.7815,65.6464,65.7004,5830.0
2021-03-31 11:05:00,72.89,72.95,72.84,72.95,6099.0,65.6824,65.7365,65.6374,65.7365,6099.0
2021-03-31 11:10:00,72.95,73.05,72.91,73.03,10826.0,65.7365,65.8266,65.7004,65.8086,10826.0
2021-03-31 11:15:00,73.05,73.09,72.95,72.98,5541.0,65.8266,65.8626,65.7365,65.7635,5541.0
2021-03-31 11:20:00,73.0,73.04,72.92,73.01,9899.0,65.7815,65.8176,65.7094,65.7905,9899.0
2021-03-31 11:25:00,73.01,73.03,72.91,73.0,6856.0,65.7905,65.8086,65.7004,65.7815,6856.0
2021-03-31 11:30:00,72.98,73.16,72.73,72.73,25264.0,65.7635,65.9257,65.5382,65.5382,25264.0
2021-03-31 11:35:00,72.73,72.83,72.72,72.78,6395.0,65.5382,65.6283,65.5292,65.5833,6395.0
2021-03-31 11:40:00,72.78,72.84,72.71,72.84,8447.0,65.5833,65.6374,65.5202,65.6374,8447.0
2021-03-31 11:45:00,72.86,72.98,72.86,72.98,5917.0,65.6554,65.7635,65.6554,65.7635,5917.0
2021-03-31 11:50:00,73.02,73.02,72.85,72.85,6351.0,65.7996,65.7996,65.6464,65.6464,6351.0
2021-03-31 11:55:00,72.87,72.87,72.79,72.84,3369.0,65.6644,65.6644,65.5923,65.6374,3369.0
2021-03-31 12:00:00,72.82,72.89,72.82,72.84,3121.0,65.6193,65.6824,65.6193,65.6374,3121.0
2021-03-31 12:05:00,72.82,73.05,72.78,73.05,14380.0,65.6193,65.8266,65.5833,65.8266,14380.0
2021-03-31 12:10:00,73.02,73.11,72.98,73.08,10454.0,65.7996,65.8807,65.7635,65.8536,10454.0
2021-03-31 12:15:00,73.08,73.12,72.98,73.09,4864.0,65.8536,65.8897,65.7635,65.8626,4864.0
2021-03-31 12:20:00,73.08,73.1,73.0,73.08,3127.0,65.8536,65.8716,65.7815,65.8536,3127.0
2021-03-31 12:25:00,73.06,73.06,72.97,72.98,5709.0,65.8356,65.8356,65.7545,65.7635,5709.0
2021-03-31 12:30:00,72.99,73.05,72.98,72.98,6671.0,65.7725,65.8266,65.7635,65.7635,6671.0
2021-03-31 12:35:00,72.96,72.97,72.78,72.8,6185.0,65.7455,65.7545,65.5833,65.6013,6185.0
2021-03-31 12:40:00,72.8,72.9,72.77,72.84,11643.0,65.6013,65.6914,65.5743,65.6374,11643.0
2021-03-31 12:45:00,72.84,72.94,72.83,72.87,4981.0,65.6374,65.7275,65.6283,65.6644,4981.0
2021-03-31 12:50:00,72.84,72.87,72.82,72.85,5246.0,65.6374,65.6644,65.6193,65.6464,5246.0
2021-03-31 12:55:00,72.87,72.91,72.81,72.91,3800.0,65.6644,65.7004,65.6103,65.7004,3800.0
2021-03-31 13:00:00,72.95,72.98,72.88,72.95,19175.0,65.7365,65.7635,65.6734,65.7365,19175.0
2021-03-31 13:05:00,72.99,73.14,72.96,73.13,6724.0,65.7725,65.9077,65.7455,65.8987,6724.0
2021-03-31 13:10:00,73.15,73.31,73.15,73.27,5264.0,65.9167,66.0609,65.9167,66.0248,5264.0
2021-03-31 13:15:00,73.24,73.34,73.24,73.32,4186.0,65.9978,66.0879,65.9978,66.0699,4186.0
2021-03-31 13:20:00,73.33,73.36,73.22,73.22,5293.0,66.0789,66.1059,65.9798,65.9798,5293.0
2021-03-31 13:25:00,73.23,73.32,73.19,73.25,5747.0,65.9888,66.0699,65.9527,66.0068,5747.0
2021-03-31 13:30:00,73.25,73.33,73.22,73.33,4824.0,66.0068,66.0789,65.9798,66.0789,4824.0
2021-03-31 13:35:00,73.37,73.39,73.22,73.26,6632.0,66.1149,66.133,65.9798,66.0158,6632.0
2021-03-31 13:40:00,73.3,73.3,73.21,73.24,4285.0,66.0519,66.0519,65.9708,65.9978,4285.0
2021-03-31 13:45:00,73.22,73.36,73.18,73.32,5337.0,65.9798,66.1059,65.9437,66.0699,5337.0
2021-03-31 13:50:00,73.35,73.48,73.34,73.48,6882.0,66.0969,66.2141,66.0879,66.2141,6882.0
2021-03-31 13:55:00,73.5,73.54,73.43,73.44,10750.0,66.2321,66.2681,66.169,66.178,10750.0
2021-03-31 14:00:00,73.43,73.47,73.37,73.47,13291.0,66.169,66.2051,66.1149,66.2051,13291.0
2021-03-31 14:05:00,73.45,73.47,73.31,73.31,8438.0,66.187,66.2051,66.0609,66.0609,8438.0
2021-03-31 14:10:00,73.26,73.29,73.12,73.29,11572.0,66.0158,66.0429,65.8897,66.0429,11572.0
2021-03-31 14:15:00,73.26,73.26,73.2,73.23,11429.0,66.0158,66.0158,65.9618,65.9888,11429.0
2021-03-31 14:20:00,73.2,73.27,73.19,73.24,14575.0,65.9618,66.0248,65.9527,65.9978,14575.0
2021-03-31 14:25:00,73.25,73.35,73.25,73.35,4662.0,66.0068,66.0969,66.0068,66.0969,4662.0
2021-03-31 14:30:00,73.36,73.61,73.36,73.56,7871.0,66.1059,66.3312,66.1059,66.2862,7871.0
2021-03-31 14:35:00,73.54,73.6,73.52,73.53,6619.0,66.2681,66.3222,66.2501,66.2591,6619.0
2021-03-31 14:40:00,73.52,73.59,73.45,73.52,6779.0,66.2501,66.3132,66.187,66.2501,6779.0
2021-03-31 14:45:00,73.55,73.6,73.52,73.55,5508.0,66.2771,66.3222,66.2501,66.2771,5508.0
2021-03-31 14:50:00,73.53,73.6,73.52,73.59,6688.0,66.2591,66.3222,66.2501,66.3132,6688.0
2021-03-31 14:55:00,73.58,73.64,73.47,73.51,7223.0,66.3042,66.3582,66.2051,66.2411,7223.0
2021-03-31 15:00:00,73.51,73.53,73.45,73.49,11725.0,66.2411,66.2591,66.187,66.2231,11725.0
2021-03-31 15:05:00,73.52,73.55,73.5,73.53,6152.0,66.2501,66.2771,66.2321,66.2591,6152.0
2021-03-31 15:10:00,73.52,73.53,73.42,73.48,28038.0,66.2501,66.2591,66.16,66.2141,28038.0
2021-03-31 15:15:00,73.5,73.54,73.45,73.53,12775.0,66.2321,66.2681,66.187,66.2591,12775.0
2021-03-31 15:20:00,73.51,73.53,73.44,73.44,11872.0,66.2411,66.2591,66.178,66.178,11872.0
2021-03-31 15:25:00,73.45,73.47,73.34,73.36,6532.0,66.187,66.2051,66.0879,66.1059,6532.0
2021-03-31 15:30:00,73.35,73.5,73.32,73.48,16786.0,66.0969,66.2321,66.0699,66.2141,16786.0
2021-03-31 15:35:00,73.5,73.53,73.29,73.29,20888.0,66.2321,66.2591,66.0429,66.0429,20888.0
2021-03-31 15:40:00,73.27,73.39,73.22,73.24,13670.0,66.0248,66.133,65.9798,65.9978,13670.0
2021-03-31 15:45:00,73.2,73.23,73.13,73.21,22769.0,65.9618,65.9888,65.8987,65.9708,22769.0
2021-03-31 15:50:00,73.19,73.19,72.56,72.72,64623.0,65.9527,65.9527,65.385,65.5292,64623.0
2021-03-31 15:55:00,72.69,72.79,72.54,72.67,176033.0,65.5022,65.5923,65.367,65.4842,176033.0
2021-04-01 09:30:00,73.73,73.73,72.81,72.97,35480.0,66.4393,66.4393,65.6103,65.7545,35480.0
2021-04-01 09:35:00,72.88,72.98,72.39,72.5,11868.0,65.6734,65.7635,65.2318,65.331,11868.0
2021-04-01 09:40:00,72.46,72.75,72.35,72.56,12076.0,65.2949,65.5563,65.1958,65.385,12076.0
2021-04-01 09:45:00,72.55,72.61,72.38,72.48,8216.0,65.376,65.4301,65.2228,65.313,8216.0
2021-04-01 09:50:00,72.51,72.68,72.46,72.5,8151.0,65.34,65.4932,65.2949,65.331,8151.0
2021-04-01 09:55:00,72.46,72.62,72.4,72.4,4424.0,65.2949,65.4391,65.2409,65.2409,4424.0
2021-04-01 10:00:00,72.37,72.51,72.29,72.47,7597.0,65.2138,65.34,65.1417,65.3039,7597.0
2021-04-01 10:05:00,72.46,72.55,72.4,72.4,7233.0,65.2949,65.376,65.2409,65.2409,7233.0
2021-04-01 10:10:00,72.36,72.41,72.13,72.26,7428.0,65.2048,65.2499,64.9976,65.1147,7428.0
2021-04-01 10:15:00,72.31,72.47,72.17,72.42,121002.0,65.1598,65.3039,65.0336,65.2589,121002.0
2021-04-01 10:20:00,72.4,72.55,72.18,72.32,59866.0,65.2409,65.376,65.0426,65.1688,59866.0
2021-04-01 10:25:00,72.34,72.51,72.28,72.33,7742.0,65.1868,65.34,65.1327,65.1778,7742.0
2021-04-01 10:30:00,72.35,72.35,72.16,72.3,12251.0,65.1958,65.1958,65.0246,65.1507,12251.0
2021-04-01 10:35:00,72.3,72.74,72.27,72.74,32622.0,65.1507,65.5472,65.1237,65.5472,32622.0
2021-04-01 10:40:00,72.78,72.78,72.55,72.57,22750.0,65.5833,65.5833,65.376,65.3941,22750.0
2021-04-01 10:45:00,72.6,72.68,72.49,72.53,13050.0,65.4211,65.4932,65.322,65.358,13050.0
2021-04-01 10:50:00,72.5,72.56,72.44,72.5,12337.0,65.331,65.385,65.2769,65.331,12337.0
2021-04-01 10:55:00,72.5,72.77,72.5,72.72,9849.0,65.331,65.5743,65.331,65.5292,9849.0
2021-04-01 11:00:00,72.79,72.94,72.75,72.81,6313.0,65.5923,65.7275,65.5563,65.6103,6313.0
2021-04-01 11:05:00,72.77,72.78,72.58,72.68,8938.0,65.5743,65.5833,65.4031,65.4932,8938.0
2021-04-01 11:10:00,72.76,72.82,72.7,72.71,14351.0,65.5653,65.6193,65.5112,65.5202,14351.0
2021-04-01 11:15:00,72.71,72.78,72.71,72.74,10186.0,65.5202,65.5833,65.5202,65.5472,10186.0
2021-04-01 11:20:00,72.76,72.9,72.74,72.74,14440.0,65.5653,65.6914,65.5472,65.5472,14440.0
2021-04-01 11:25:00,72.7,72.84,72.7,72.75,8833.0,65.5112,65.6374,65.5112,65.5563,8833.0
2021-04-01 11:30:00,72.68,72.85,72.67,72.82,8021.0,65.4932,65.6464,65.4842,65.6193,8021.0
2021-04-01 11:35:00,72.82,72.83,72.67,72.73,6369.0,65.6193,65.6283,65.4842,65.5382,6369.0
2021-04-01 11:40:00,72.72,72.73,72.5,72.5,10050.0,65.5292,65.5382,65.331,65.331,10050.0
2021-04-01 11:45:00,72.5,72.66,72.45,72.6,9975.0,65.331,65.4752,65.2859,65.4211,9975.0
2021-04-01 11:50:00,72.64,72.94,72.64,72.78,20314.0,65.4571,65.7275,65.4571,65.5833,20314.0
2021-04-01 11:55:00,72.78,72.78,72.62,72.62,9186.0,65.5833,65.5833,65.4391,65.4391,9186.0
2021-04-01 12:00:00,72.65,72.81,72.64,72.75,16189.0,65.4661,65.6103,65.4571,65.5563,16189.0
2021-04-01 12:05:00,72.78,73.04,72.78,73.04,16335.0,65.5833,65.8176,65.5833,65.8176,16335.0
2021-04-01 12:10:00,73.05,73.12,73.03,73.05,23109.0,65.8266,65.8897,65.8086,65.8266,23109.0
2021-04-01 12:15:00,73.05,73.05,72.96,73.02,13269.0,65.8266,65.8266,65.7455,65.7996,13269.0
2021-04-01 12:20:00,73.02,73.04,72.92,72.92,5863.0,65.7996,65.8176,65.7094,65.7094,5863.0
2021-04-01 12:25:00,72.91,72.92,72.76,72.8,16259.0,65.7004,65.7094,65.5653,65.6013,16259.0
2021-04-01 12:30:00,72.77,72.83,72.73,72.77,18345.0,65.5743,65.6283,65.5382,65.5743,18345.0
2021-04-01 12:35:00,72.75,72.78,72.43,72.46,22869.0,65.5563,65.5833,65.2679,65.2949,22869.0
2021-04-01 12:40:00,72.48,72.56,72.42,72.42,11088.0,65.313,65.385,65.2589,65.2589,11088.0
2021-04-01 12:45:00,72.42,72.73,72.42,72.63,9878.0,65.2589,65.5382,65.2589,65.4481,9878.0
2021-04-01 12:50:00,72.62,72.69,72.6,72.69,2600.0,65.4391,65.5022,65.4211,65.5022,2600.0
2021-04-01 12:55:00,72.69,72.87,72.69,72.87,3841.0,65.5022,65.6644,65.5022,65.6644,3841.0
2021-04-01 13:00:00,72.89,73.09,72.89,73.0,6481.0,65.6824,65.8626,65.6824,65.7815,6481.0
2021-04-01 13:05:00,73.02,73.06,72.97,73.0,4507.0,65.7996,65.8356,65.7545,65.7815,4507.0
2021-04-01 13:10:00,72.98,73.0,72.96,72.96,4701.0,65.7635,65.7815,65.7455,65.7455,4701.0
2021-04-01 13:15:00,72.94,73.01,72.89,73.01,8720.0,65.7275,65.7905,65.6824,65.7905,8720.0
2021-04-01 13:20:00,73.03,73.03,72.94,72.99,5112.0,65.8086,65.8086,65.7275,65.7725,5112.0
2021-04-01 13:25:00,72.96,72.98,72.91,72.91,2946.0,65.7455,65.7635,65.7004,65.7004,2946.0
2021-04-01 13:30:00,72.92,73.05,72.92,73.01,4639.0,65.7094,65.8266,65.7094,65.7905,4639.0
2021-04-01 13:35:00,73.0,73.11,73.0,73.07,5432.0,65.7815,65.8807,65.7815,65.8446,5432.0
2021-04-01 13:40:00,73.08,73.11,73.01,73.1,4236.0,65.8536,65.8807,65.7905,65.8716,4236.0
2021-04-01 13:45:00,73.06,73.09,73.0,73.0,5887.0,65.8356,65.8626,65.7815,65.7815,5887.0
2021-04-01 13:50:00,73.0,73.0,72.89,72.99,4166.0,65.7815,65.7815,65.6824,65.7725,4166.0
2021-04-01 13:55:00,72.98,73.04,72.95,72.95,3413.0,65.7635,65.8176,65.7365,65.7365,3413.0
2021-04-01 14:00:00,72.97,72.97,72.89,72.91,3598.0,65.7545,65.7545,65.6824,65.7004,3598.0
2021-04-01 14:05:00,72.9,72.95,72.86,72.9,4146.0,65.6914,65.7365,65.6554,65.6914,4146.0
2021-04-01 14:10:00,72.93,72.97,72.93,72.97,3553.0,65.7185,65.7545,65.7185,65.7545,3553.0
2021-04-01 14:15:00,72.96,72.97,72.86,72.9,6423.0,65.7455,65.7545,65.6554,65.6914,6423.0
2021-04-01 14:20:00,72.88,72.9,72.83,72.9,4796.0,65.6734,65.6914,65.6283,65.6914,4796.0
2021-04-01 14:25:00,72.89,72.92,72.82,72.86,8989.0,65.6824,65.7094,65.6193,65.6554,8989.0
2021-04-01 14:30:00,72.84,72.9,72.84,72.9,6607.0,65.6374,65.6914,65.6374,65.6914,6607.0
2021-04-01 14:35:00,72.86,72.9,72.83,72.84,7696.0,65.6554,65.6914,65.6283,65.6374,7696.0
2021-04-01 14:40:00,72.81,72.84,72.76,72.8,6758.0,65.6103,65.6374,65.5653,65.6013,6758.0
2021-04-01 14:45:00,72.82,72.93,72.82,72.91,7654.0,65.6193,65.7185,65.6193,65.7004,7654.0
2021-04-01 14:50:00,72.91,72.91,72.76,72.79,5747.0,65.7004,65.7004,65.5653,65.5923,5747.0
2021-04-01 14:55:00,72.78,72.8,72.69,72.69,9560.0,65.5833,65.6013,65.5022,65.5022,9560.0
2021-04-01 15:00:00,72.71,72.82,72.71,72.82,8887.0,65.5202,65.6193,65.5202,65.6193,8887.0
2021-04-01 15:05:00,72.82,72.93,72.8,72.92,6296.0,65.6193,65.7185,65.6013,65.7094,6296.0
2021-04-01 15:10:00,72.92,73.04,72.9,72.9,28357.0,65.7094,65.8176,65.6914,65.6914,28357.0
2021-04-01 15:15:00,72.89,72.98,72.87,72.93,14360.0,65.6824,65.7635,65.6644,65.7185,14360.0
2021-04-01 15:20:00,72.93,73.07,72.93,73.06,16020.0,65.7185,65.8446,65.7185,65.8356,16020.0
2021-04-01 15:25:00,73.07,73.14,73.04,73.13,17728.0,65.8446,65.9077,65.8176,65.8987,17728.0
2021-04-01 15:30:00,73.13,73.17,73.1,73.13,17806.0,65.8987,65.9347,65.8716,65.8987,17806.0
2021-04-01 15:35:00,73.14,73.33,73.12,73.21,38411.0,65.9077,66.0789,65.8897,65.9708,38411.0
2021-04-01 15:40:00,73.21,73.38,73.18,73.29,24428.0,65.9708,66.124,65.9437,66.0429,24428.0
2021-04-01 15:45:00,73.29,73.53,73.28,73.4,29056.0,66.0429,66.2591,66.0338,66.142,29056.0
2021-04-01 15:50:00,73.42,73.59,73.42,73.51,50507.0,66.16,66.3132,66.16,66.2411,50507.0
2021-04-01 15:55:00,73.52,73.71,73.48,73.64,68457.0,66.2501,66.4213,66.2141,66.3582,68457.0
2021-04-05 09:30:00,73.96,74.47,73.6,73.65,32178.0,66.6466,67.1062,66.3222,66.3673,32178.0
2021-04-05 09:35:00,73.72,73.85,73.4,73.4,4990.0,66.4303,66.5475,66.142,66.142,4990.0
2021-04-05 09:40:00,73.39,73.42,73.3,73.39,2306.0,66.133,66.16,66.0519,66.133,2306.0
2021-04-05 09:45:00,73.46,73.5,73.1,73.1,6442.0,66.196,66.2321,65.8716,65.8716,6442.0
2021-04-05 09:50:00,73.04,73.13,72.84,72.84,5498.0,65.8176,65.8987,65.6374,65.6374,5498.0
2021-04-05 09:55:00,72.83,73.01,72.77,72.92,7801.0,65.6283,65.7905,65.5743,65.7094,7801.0
2021-04-05 10:00:00,72.91,73.07,72.84,73.07,9991.0,65.7004,65.8446,65.6374,65.8446,9991.0
2021-04-05 10:05:00,73.09,73.22,73.03,73.22,7200.0,65.8626,65.9798,65.8086,65.9798,7200.0
2021-04-05 10:10:00,73.26,73.65,73.24,73.62,12588.0,66.0158,66.3673,65.9978,66.3402,12588.0
2021-04-05 10:15:00,73.63,73.79,73.49,73.52,19316.0,66.3492,66.4934,66.2231,66.2501,19316.0
2021-04-05 10:20:00,73.53,73.74,73.46,73.71,22456.0,66.2591,66.4484,66.196,66.4213,22456.0
2021-04-05 10:25:00,73.71,74.06,73.68,73.91,15579.0,66.4213,66.7367,66.3943,66.6015,15579.0
2021-04-05 10:30:00,73.89,73.97,73.73,73.75,10250.0,66.5835,66.6556,66.4393,66.4574,10250.0
2021-04-05 10:35:00,73.72,73.96,73.7,73.89,14729.0,66.4303,66.6466,66.4123,66.5835,14729.0
2021-04-05 10:40:00,73.84,73.88,73.75,73.87,11414.0,66.5385,66.5745,66.4574,66.5655,11414.0
2021-04-05 10:45:00,73.88,74.15,73.84,74.05,32138.0,66.5745,66.8178,66.5385,66.7277,32138.0
2021-04-05 10:50:00,74.04,74.04,73.8,73.81,7723.0,66.7187,66.7187,66.5024,66.5114,7723.0
2021-04-05 10:55:00,73.81,74.07,73.79,73.98,6858.0,66.5114,66.7457,66.4934,66.6646,6858.0
2021-04-05 11:00:00,73.97,74.07,73.85,74.04,7410.0,66.6556,66.7457,66.5475,66.7187,7410.0
2021-04-05 11:05:00,74.12,74.32,74.07,74.3,9763.0,66.7908,66.971,66.7457,66.953,9763.0
2021-04-05 11:10:00,74.36,74.55,74.36,74.41,12059.0,67.007,67.1783,67.007,67.0521,12059.0
2021-04-05 11:15:00,74.42,74.45,74.37,74.42,7266.0,67.0611,67.0882,67.0161,67.0611,7266.0
2021-04-05 11:20:00,74.42,74.5,74.41,74.45,6462.0,67.0611,67.1332,67.0521,67.0882,6462.0
2021-04-05 11:25:00,74.44,74.46,74.15,74.25,19359.0,67.0791,67.0972,66.8178,66.9079,19359.0
2021-04-05 11:30:00,74.22,74.27,74.19,74.26,4900.0,66.8809,66.9259,66.8539,66.9169,4900.0
2021-04-05 11:35:00,74.22,74.39,74.2,74.2,7167.0,66.8809,67.0341,66.8629,66.8629,7167.0
2021-04-05 11:40:00,74.2,74.34,74.18,74.23,7354.0,66.8629,66.989,66.8448,66.8899,7354.0
2021-04-05 11:45:00,74.2,74.27,74.16,74.2,4999.0,66.8629,66.9259,66.8268,66.8629,4999.0
2021-04-05 11:50:00,74.18,74.31,74.14,74.16,8149.0,66.8448,66.962,66.8088,66.8268,8149.0
2021-04-05 11:55:00,74.23,74.4,74.22,74.33,8149.0,66.8899,67.0431,66.8809,66.98,8149.0
2021-04-05 12:00:00,74.37,74.58,74.36,74.58,9099.0,67.0161,67.2053,67.007,67.2053,9099.0
2021-04-05 12:05:00,74.52,74.7,74.52,74.7,5967.0,67.1512,67.3134,67.1512,67.3134,5967.0
2021-04-05 12:10:00,74.7,74.81,74.67,74.8,14670.0,67.3134,67.4126,67.2864,67.4035,14670.0
2021-04-05 12:15:00,74.81,74.81,74.69,74.7,11870.0,67.4126,67.4126,67.3044,67.3134,11870.0
2021-04-05 12:20:00,74.72,74.83,74.71,74.83,3800.0,67.3315,67.4306,67.3224,67.4306,3800.0
2021-04-05 12:25:00,74.8,74.84,74.79,74.82,5393.0,67.4035,67.4396,67.3945,67.4216,5393.0
2021-04-05 12:30:00,74.82,74.83,74.7,74.73,6723.0,67.4216,67.4306,67.3134,67.3405,6723.0
2021-04-05 12:35:00,74.75,74.78,74.63,74.63,65270.0,67.3585,67.3855,67.2504,67.2504,65270.0
2021-04-05 12:40:00,74.6,74.6,74.47,74.57,6092.0,67.2233,67.2233,67.1062,67.1963,6092.0
2021-04-05 12:45:00,74.58,74.75,74.58,74.75,8720.0,67.2053,67.3585,67.2053,67.3585,8720.0
2021-04-05 12:50:00,74.74,74.76,74.56,74.56,11159.0,67.3495,67.3675,67.1873,67.1873,11159.0
2021-04-05 12:55:00,74.59,74.69,74.59,74.62,6678.0,67.2143,67.3044,67.2143,67.2413,6678.0
2021-04-05 13:00:00,74.62,74.67,74.56,74.64,5798.0,67.2413,67.2864,67.1873,67.2594,5798.0
2021-04-05 13:05:00,74.65,74.81,74.62,74.67,13687.0,67.2684,67.4126,67.2413,67.2864,13687.0
2021-04-05 13:10:00,74.64,74.66,74.56,74.65,6800.0,67.2594,67.2774,67.1873,67.2684,6800.0
2021-04-05 13:15:00,74.61,74.77,74.56,74.73,6433.0,67.2323,67.3765,67.1873,67.3405,6433.0
2021-04-05 13:20:00,74.75,74.88,74.71,74.88,7048.0,67.3585,67.4756,67.3224,67.4756,7048.0
2021-04-05 13:25:00,74.91,74.94,74.53,74.61,42223.0,67.5027,67.5297,67.1602,67.2323,42223.0
2021-04-05 13:30:00,74.61,74.79,74.56,74.72,17011.0,67.2323,67.3945,67.1873,67.3315,17011.0
2021-04-05 13:35:00,74.69,74.7,74.58,74.62,8194.0,67.3044,67.3134,67.2053,67.2413,8194.0
2021-04-05 13:40:00,74.58,74.65,74.5,74.51,27533.0,67.2053,67.2684,67.1332,67.1422,27533.0
2021-04-05 13:45:00,74.52,74.74,74.52,74.73,5825.0,67.1512,67.3495,67.1512,67.3405,5825.0
2021-04-05 13:50:00,74.76,74.95,74.76,74.91,8203.0,67.3675,67.5387,67.3675,67.5027,8203.0
2021-04-05 13:55:00,74.92,74.95,74.89,74.91,15347.0,67.5117,67.5387,67.4846,67.5027,15347.0
2021-04-05 14:00:00,74.91,74.91,74.66,74.66,6706.0,67.5027,67.5027,67.2774,67.2774,6706.0
2021-04-05 14:05:00,74.69,74.7,74.57,74.64,7351.0,67.3044,67.3134,67.1963,67.2594,7351.0
2021-04-05 14:10:00,74.64,74.65,74.5,74.5,6005.0,67.2594,67.2684,67.1332,67.1332,6005.0
2021-04-05 14:15:00,74.52,74.56,74.46,74.51,6761.0,67.1512,67.1873,67.0972,67.1422,6761.0
2021-04-05 14:20:00,74.53,74.58,74.5,74.57,3450.0,67.1602,67.2053,67.1332,67.1963,3450.0
2021-04-05 14:25:00,74.57,74.58,74.46,74.53,6469.0,67.1963,67.2053,67.0972,67.1602,6469.0
2021-04-05 14:30:00,74.55,74.63,74.55,74.57,3717.0,67.1783,67.2504,67.1783,67.1963,3717.0
2021-04-05 14:35:00,74.57,74.64,74.56,74.61,3902.0,67.1963,67.2594,67.1873,67.2323,3902.0
2021-04-05 14:40:00,74.61,74.67,74.53,74.53,6973.0,67.2323,67.2864,67.1602,67.1602,6973.0
2021-04-05 14:45:00,74.55,74.58,74.52,74.52,5578.0,67.1783,67.2053,67.1512,67.1512,5578.0
2021-04-05 14:50:00,74.52,74.57,74.45,74.46,5860.0,67.1512,67.1963,67.0882,67.0972,5860.0
2021-04-05 14:55:00,74.46,74.48,74.35,74.37,3002.0,67.0972,67.1152,66.998,67.0161,3002.0
2021-04-05 15:00:00,74.35,74.36,74.25,74.3,8316.0,66.998,67.007,66.9079,66.953,8316.0
2021-04-05 15:05:00,74.31,74.37,74.28,74.37,5751.0,66.962,67.0161,66.935,67.0161,5751.0
2021-04-05 15:10:00,74.34,74.44,74.28,74.44,8700.0,66.989,67.0791,66.935,67.0791,8700.0
2021-04-05 15:15:00,74.45,74.57,74.45,74.56,5000.0,67.0882,67.1963,67.0882,67.1873,5000.0
2021-04-05 15:20:00,74.56,74.61,74.46,74.46,8082.0,67.1873,67.2323,67.0972,67.0972,8082.0
2021-04-05 15:25:00,74.46,74.46,74.35,74.45,6125.0,67.0972,67.0972,66.998,67.0882,6125.0
2021-04-05 15:30:00,74.42,74.63,74.42,74.58,11916.0,67.0611,67.2504,67.0611,67.2053,11916.0
2021-04-05 15:35:00,74.58,74.69,74.54,74.6,10812.0,67.2053,67.3044,67.1693,67.2233,10812.0
2021-04-05 15:40:00,74.59,74.62,74.45,74.5,9356.0,67.2143,67.2413,67.0882,67.1332,9356.0
2021-04-05 15:45:00,74.48,74.61,74.43,74.53,19685.0,67.1152,67.2323,67.0701,67.1602,19685.0
2021-04-05 15:50:00,74.51,74.58,74.45,74.49,34075.0,67.1422,67.2053,67.0882,67.1242,34075.0
2021-04-05 15:55:00,74.47,74.51,74.32,74.33,65793.0,67.1062,67.1422,66.971,66.98,65793.0
2021-04-06 09:30:00,73.98,73.98,73.36,73.63,30727.0,66.6646,66.6646,66.1059,66.3492,30727.0
2021-04-06 09:35:00,73.63,73.84,73.53,73.8,11593.0,66.3492,66.5385,66.2591,66.5024,11593.0
2021-04-06 09:40:00,73.73,73.77,73.34,73.39,12376.0,66.4393,66.4754,66.0879,66.133,12376.0
2021-04-06 09:45:00,73.41,73.69,73.39,73.45,14566.0,66.151,66.4033,66.133,66.187,14566.0
2021-04-06 09:50:00,73.4,73.41,73.02,73.02,22972.0,66.142,66.151,65.7996,65.7996,22972.0
2021-04-06 09:55:00,73.06,73.27,73.06,73.17,8890.0,65.8356,66.0248,65.8356,65.9347,8890.0
2021-04-06 10:00:00,73.2,73.31,73.15,73.18,12727.0,65.9618,66.0609,65.9167,65.9437,12727.0
2021-04-06 10:05:00,73.2,73.2,72.91,72.93,10744.0,65.9618,65.9618,65.7004,65.7185,10744.0
2021-04-06 10:10:00,72.9,73.16,72.81,73.16,13974.0,65.6914,65.9257,65.6103,65.9257,13974.0
2021-04-06 10:15:00,73.18,73.46,73.16,73.34,16651.0,65.9437,66.196,65.9257,66.0879,16651.0
2021-04-06 10:20:00,73.35,73.49,73.3,73.31,11254.0,66.0969,66.2231,66.0519,66.0609,11254.0
2021-04-06 10:25:00,73.33,73.59,73.27,73.56,8291.0,66.0789,66.3132,66.0248,66.2862,8291.0
2021-04-06 10:30:00,73.5,73.5,73.27,73.27,13349.0,66.2321,66.2321,66.0248,66.0248,13349.0
2021-04-06 10:35:00,73.28,73.4,73.24,73.4,8151.0,66.0338,66.142,65.9978,66.142,8151.0
2021-04-06 10:40:00,73.4,73.4,72.98,73.06,112223.0,66.142,66.142,65.7635,65.8356,112223.0
2021-04-06 10:45:00,73.09,73.11,72.93,73.01,6300.0,65.8626,65.8807,65.7185,65.7905,6300.0
2021-04-06 10:50:00,72.99,73.18,72.99,73.1,6102.0,65.7725,65.9437,65.7725,65.8716,6102.0
2021-04-06 10:55:00,73.05,73.05,72.7,72.73,9390.0,65.8266,65.8266,65.5112,65.5382,9390.0
2021-04-06 11:00:00,72.72,72.86,72.66,72.71,23320.0,65.5292,65.6554,65.4752,65.5202,23320.0
2021-04-06 11:05:00,72.71,72.77,72.6,72.69,7541.0,65.5202,65.5743,65.4211,65.5022,7541.0
2021-04-06 11:10:00,72.7,72.75,72.67,72.71,5347.0,65.5112,65.5563,65.4842,65.5202,5347.0
2021-04-06 11:15:00,72.74,72.95,72.74,72.92,4779.0,65.5472,65.7365,65.5472,65.7094,4779.0
2021-04-06 11:20:00,72.95,72.96,72.8,72.82,6410.0,65.7365,65.7455,65.6013,65.6193,6410.0
2021-04-06 11:25:00,72.85,72.99,72.83,72.98,5815.0,65.6464,65.7725,65.6283,65.7635,5815.0
2021-04-06 11:30:00,73.02,73.08,72.89,72.89,12044.0,65.7996,65.8536,65.6824,65.6824,12044.0
2021-04-06 11:35:00,72.92,72.96,72.9,72.92,2707.0,65.7094,65.7455,65.6914,65.7094,2707.0
2021-04-06 11:40:00,72.92,73.01,72.9,72.97,4416.0,65.7094,65.7905,65.6914,65.7545,4416.0
2021-04-06 11:45:00,72.98,72.98,72.89,72.9,4600.0,65.7635,65.7635,65.6824,65.6914,4600.0
2021-04-06 11:50:00,72.89,73.0,72.89,72.99,3200.0,65.6824,65.7815,65.6824,65.7725,3200.0
2021-04-06 11:55:00,73.0,73.11,72.98,72.99,4628.0,65.7815,65.8807,65.7635,65.7725,4628.0
2021-04-06 12:00:00,72.98,73.01,72.86,72.86,4909.0,65.7635,65.7905,65.6554,65.6554,4909.0
2021-04-06 12:05:00,72.88,72.89,72.8,72.83,4313.0,65.6734,65.6824,65.6013,65.6283,4313.0
2021-04-06 12:10:00,72.85,72.9,72.78,72.86,10021.0,65.6464,65.6914,65.5833,65.6554,10021.0
2021-04-06 12:15:00,72.88,72.89,72.83,72.83,6259.0,65.6734,65.6824,65.6283,65.6283,6259.0
2021-04-06 12:20:00,72.85,72.93,72.82,72.82,4766.0,65.6464,65.7185,65.6193,65.6193,4766.0
2021-04-06 12:25:00,72.84,72.91,72.83,72.9,4054.0,65.6374,65.7004,65.6283,65.6914,4054.0
2021-04-06 12:30:00,72.9,72.9,72.82,72.9,8550.0,65.6914,65.6914,65.6193,65.6914,8550.0
2021-04-06 12:35:00,72.87,72.92,72.84,72.92,4829.0,65.6644,65.7094,65.6374,65.7094,4829.0
2021-04-06 12:40:00,72.9,72.97,72.9,72.95,7966.0,65.6914,65.7545,65.6914,65.7365,7966.0
2021-04-06 12:45:00,72.95,73.0,72.92,72.95,4034.0,65.7365,65.7815,65.7094,65.7365,4034.0
2021-04-06 12:50:00,72.96,72.96,72.81,72.85,4896.0,65.7455,65.7455,65.6103,65.6464,4896.0
2021-04-06 12:55:00,72.83,72.84,72.76,72.83,4767.0,65.6283,65.6374,65.5653,65.6283,4767.0
2021-04-06 13:00:00,72.84,72.87,72.77,72.77,8509.0,65.6374,65.6644,65.5743,65.5743,8509.0
2021-04-06 13:05:00,72.76,72.76,72.49,72.49,5310.0,65.5653,65.5653,65.322,65.322,5310.0
2021-04-06 13:10:00,72.49,72.61,72.46,72.6,15818.0,65.322,65.4301,65.2949,65.4211,15818.0
2021-04-06 13:15:00,72.58,72.66,72.55,72.59,8537.0,65.4031,65.4752,65.376,65.4121,8537.0
2021-04-06 13:20:00,72.56,72.56,72.43,72.49,5564.0,65.385,65.385,65.2679,65.322,5564.0
2021-04-06 13:25:00,72.49,72.54,72.43,72.5,3631.0,65.322,65.367,65.2679,65.331,3631.0
2021-04-06 13:30:00,72.5,72.57,72.44,72.55,7135.0,65.331,65.3941,65.2769,65.376,7135.0
2021-04-06 13:35:00,72.55,72.67,72.54,72.65,7027.0,65.376,65.4842,65.367,65.4661,7027.0
2021-04-06 13:40:00,72.65,72.73,72.59,72.67,5106.0,65.4661,65.5382,65.4121,65.4842,5106.0
2021-04-06 13:45:00,72.67,72.84,72.66,72.73,22660.0,65.4842,65.6374,65.4752,65.5382,22660.0
2021-04-06 13:50:00,72.73,72.85,72.72,72.83,4363.0,65.5382,65.6464,65.5292,65.6283,4363.0
2021-04-06 13:55:00,72.81,72.85,72.78,72.84,4814.0,65.6103,65.6464,65.5833,65.6374,4814.0
2021-04-06 14:00:00,72.87,72.96,72.85,72.88,8615.0,65.6644,65.7455,65.6464,65.6734,8615.0
2021-04-06 14:05:00,72.87,72.97,72.85,72.92,7052.0,65.6644,65.7545,65.6464,65.7094,7052.0
2021-04-06 14:10:00,72.92,72.96,72.92,72.96,6027.0,65.7094,65.7455,65.7094,65.7455,6027.0
2021-04-06 14:15:00,72.97,73.11,72.96,73.08,9839.0,65.7545,65.8807,65.7455,65.8536,9839.0
2021-04-06 14:20:00,73.08,73.08,73.02,73.06,6617.0,65.8536,65.8536,65.7996,65.8356,6617.0
2021-04-06 14:25:00,73.06,73.1,72.96,72.97,14314.0,65.8356,65.8716,65.7455,65.7545,14314.0
2021-04-06 14:30:00,72.96,72.96,72.87,72.9,6193.0,65.7455,65.7455,65.6644,65.6914,6193.0
2021-04-06 14:35:00,72.87,72.87,72.77,72.78,5483.0,65.6644,65.6644,65.5743,65.5833,5483.0
2021-04-06 14:40:00,72.78,72.88,72.78,72.85,4451.0,65.5833,65.6734,65.5833,65.6464,4451.0
2021-04-06 14:45:00,72.88,73.01,72.87,72.97,6908.0,65.6734,65.7905,65.6644,65.7545,6908.0
2021-04-06 14:50:00,72.96,72.96,72.88,72.92,5517.0,65.7455,65.7455,65.6734,65.7094,5517.0
2021-04-06 14:55:00,72.92,73.01,72.9,72.9,5368.0,65.7094,65.7905,65.6914,65.6914,5368.0
2021-04-06 15:00:00,72.92,72.98,72.84,72.84,10269.0,65.7094,65.7635,65.6374,65.6374,10269.0
2021-04-06 15:05:00,72.86,72.9,72.84,72.86,6073.0,65.6554,65.6914,65.6374,65.6554,6073.0
2021-04-06 15:10:00,72.88,72.93,72.85,72.9,8429.0,65.6734,65.7185,65.6464,65.6914,8429.0
2021-04-06 15:15:00,72.91,72.96,72.84,72.95,10537.0,65.7004,65.7455,65.6374,65.7365,10537.0
2021-04-06 15:20:00,72.97,73.12,72.95,73.08,6391.0,65.7545,65.8897,65.7365,65.8536,6391.0
2021-04-06 15:25:00,73.06,73.08,72.98,73.06,10230.0,65.8356,65.8536,65.7635,65.8356,10230.0
2021-04-06 15:30:00,73.08,73.15,73.02,73.14,12112.0,65.8536,65.9167,65.7996,65.9077,12112.0
2021-04-06 15:35:00,73.12,73.18,73.06,73.08,12071.0,65.8897,65.9437,65.8356,65.8536,12071.0
2021-04-06 15:40:00,73.08,73.15,72.99,73.0,19642.0,65.8536,65.9167,65.7725,65.7815,19642.0
2021-04-06 15:45:00,72.99,73.1,72.98,73.06,24424.0,65.7725,65.8716,65.7635,65.8356,24424.0
2021-04-06 15:50:00,73.05,73.26,73.04,73.17,69932.0,65.8266,66.0158,65.8176,65.9347,69932.0
2021-04-06 15:55:00,73.17,73.43,73.1,73.41,223037.0,65.9347,66.169,65.8716,66.151,223037.0
2021-04-07 09:30:00,73.2,73.57,73.01,73.57,27095.0,65.9618,66.2952,65.7905,66.2952,27095.0
2021-04-07 09:35:00,73.63,73.63,73.31,73.47,4400.0,66.3492,66.3492,66.0609,66.2051,4400.0
2021-04-07 09:40:00,73.49,73.63,73.37,73.48,5340.0,66.2231,66.3492,66.1149,66.2141,5340.0
2021-04-07 09:45:00,73.49,73.73,73.48,73.7,5187.0,66.2231,66.4393,66.2141,66.4123,5187.0
2021-04-07 09:50:00,73.69,73.87,73.64,73.72,9414.0,66.4033,66.5655,66.3582,66.4303,9414.0
2021-04-07 09:55:00,73.71,73.72,73.59,73.59,3717.0,66.4213,66.4303,66.3132,66.3132,3717.0
2021-04-07 10:00:00,73.56,73.65,73.47,73.64,4600.0,66.2862,66.3673,66.2051,66.3582,4600.0
2021-04-07 10:05:00,73.67,73.72,73.59,73.64,7713.0,66.3853,66.4303,66.3132,66.3582,7713.0
2021-04-07 10:10:00,73.63,73.63,73.48,73.51,5706.0,66.3492,66.3492,66.2141,66.2411,5706.0
2021-04-07 10:15:00,73.52,73.65,73.48,73.62,5101.0,66.2501,66.3673,66.2141,66.3402,5101.0
2021-04-07 10:20:00,73.57,73.69,73.55,73.65,4315.0,66.2952,66.4033,66.2771,66.3673,4315.0
2021-04-07 10:25:00,73.65,73.76,73.57,73.75,5401.0,66.3673,66.4664,66.2952,66.4574,5401.0
2021-04-07 10:30:00,73.74,73.78,73.63,73.63,6285.0,66.4484,66.4844,66.3492,66.3492,6285.0
2021-04-07 10:35:00,73.6,73.6,73.35,73.41,7124.0,66.3222,66.3222,66.0969,66.151,7124.0
2021-04-07 10:40:00,73.4,73.4,73.3,73.31,4908.0,66.142,66.142,66.0519,66.0609,4908.0
2021-04-07 10:45:00,73.28,73.32,73.25,73.28,6003.0,66.0338,66.0699,66.0068,66.0338,6003.0
2021-04-07 10:50:00,73.27,73.35,73.26,73.33,8828.0,66.0248,66.0969,66.0158,66.0789,8828.0
2021-04-07 10:55:00,73.32,73.33,73.18,73.23,4728.0,66.0699,66.0789,65.9437,65.9888,4728.0
2021-04-07 11:00:00,73.21,73.36,73.17,73.33,9831.0,65.9708,66.1059,65.9347,66.0789,9831.0
2021-04-07 11:05:00,73.33,73.33,73.17,73.25,5184.0,66.0789,66.0789,65.9347,66.0068,5184.0
2021-04-07 11:10:00,73.25,73.28,73.16,73.23,8118.0,66.0068,66.0338,65.9257,65.9888,8118.0
2021-04-07 11:15:00,73.19,73.27,73.15,73.15,6259.0,65.9527,66.0248,65.9167,65.9167,6259.0
2021-04-07 11:20:00,73.14,73.16,72.92,72.98,16086.0,65.9077,65.9257,65.7094,65.7635,16086.0
2021-04-07 11:25:00,72.97,73.14,72.93,73.07,10198.0,65.7545,65.9077,65.7185,65.8446,10198.0
2021-04-07 11:30:00,73.08,73.08,72.88,72.96,8400.0,65.8536,65.8536,65.6734,65.7455,8400.0
2021-04-07 11:35:00,72.95,73.01,72.89,72.9,6044.0,65.7365,65.7905,65.6824,65.6914,6044.0
2021-04-07 11:40:00,72.9,72.94,72.87,72.91,4907.0,65.6914,65.7275,65.6644,65.7004,4907.0
2021-04-07 11:45:00,72.87,72.89,72.75,72.85,7626.0,65.6644,65.6824,65.5563,65.6464,7626.0
2021-04-07 11:50:00,72.9,73.05,72.85,73.05,7078.0,65.6914,65.8266,65.6464,65.8266,7078.0
2021-04-07 11:55:00,73.05,73.16,72.97,73.16,7427.0,65.8266,65.9257,65.7545,65.9257,7427.0
2021-04-07 12:00:00,73.15,73.24,73.09,73.2,10475.0,65.9167,65.9978,65.8626,65.9618,10475.0
2021-04-07 12:05:00,73.2,73.38,73.17,73.32,9697.0,65.9618,66.124,65.9347,66.0699,9697.0
2021-04-07 12:10:00,73.29,73.37,73.25,73.32,8055.0,66.0429,66.1149,66.0068,66.0699,8055.0
2021-04-07 12:15:00,73.3,73.31,73.02,73.11,10102.0,66.0519,66.0609,65.7996,65.8807,10102.0
2021-04-07 12:20:00,73.06,73.12,73.05,73.05,4196.0,65.8356,65.8897,65.8266,65.8266,4196.0
2021-04-07 12:25:00,73.05,73.07,72.89,72.93,6917.0,65.8266,65.8446,65.6824,65.7185,6917.0
2021-04-07 12:30:00,72.94,73.08,72.94,73.08,2008.0,65.7275,65.8536,65.7275,65.8536,2008.0
2021-04-07 12:35:00,73.11,73.2,73.09,73.09,3286.0,65.8807,65.9618,65.8626,65.8626,3286.0
2021-04-07 12:40:00,73.09,73.11,73.02,73.05,2706.0,65.8626,65.8807,65.7996,65.8266,2706.0
2021-04-07 12:45:00,73.06,73.14,73.06,73.07,3146.0,65.8356,65.9077,65.8356,65.8446,3146.0
2021-04-07 12:50:00,73.07,73.16,73.07,73.12,2800.0,65.8446,65.9257,65.8446,65.8897,2800.0
2021-04-07 12:55:00,73.16,73.17,73.09,73.09,2141.0,65.9257,65.9347,65.8626,65.8626,2141.0
2021-04-07 13:00:00,73.08,73.12,73.03,73.03,2834.0,65.8536,65.8897,65.8086,65.8086,2834.0
2021-04-07 13:05:00,73.06,73.13,73.06,73.08,1500.0,65.8356,65.8987,65.8356,65.8536,1500.0
2021-04-07 13:10:00,73.05,73.11,73.05,73.09,3972.0,65.8266,65.8807,65.8266,65.8626,3972.0
2021-04-07 13:15:00,73.08,73.12,73.02,73.05,4750.0,65.8536,65.8897,65.7996,65.8266,4750.0
2021-04-07 13:20:00,73.02,73.02,72.91,72.93,2525.0,65.7996,65.7996,65.7004,65.7185,2525.0
2021-04-07 13:25:00,72.95,73.13,72.95,73.03,3364.0,65.7365,65.8987,65.7365,65.8086,3364.0
2021-04-07 13:30:00,73.02,73.07,72.99,73.03,3319.0,65.7996,65.8446,65.7725,65.8086,3319.0
2021-04-07 13:35:00,73.04,73.09,73.02,73.08,6444.0,65.8176,65.8626,65.7996,65.8536,6444.0
2021-04-07 13:40:00,73.09,73.09,73.02,73.02,3402.0,65.8626,65.8626,65.7996,65.7996,3402.0
2021-04-07 13:45:00,73.04,73.09,73.03,73.04,4300.0,65.8176,65.8626,65.8086,65.8176,4300.0
2021-04-07 13:50:00,73.05,73.08,72.99,73.08,7112.0,65.8266,65.8536,65.7725,65.8536,7112.0
2021-04-07 13:55:00,73.09,73.15,73.05,73.11,9604.0,65.8626,65.9167,65.8266,65.8807,9604.0
2021-04-07 14:00:00,73.1,73.1,72.99,73.07,5140.0,65.8716,65.8716,65.7725,65.8446,5140.0
2021-04-07 14:05:00,73.08,73.26,73.08,73.26,5715.0,65.8536,66.0158,65.8536,66.0158,5715.0
2021-04-07 14:10:00,73.25,73.4,73.23,73.25,13817.0,66.0068,66.142,65.9888,66.0068,13817.0
2021-04-07 14:15:00,73.24,73.24,73.02,73.05,10392.0,65.9978,65.9978,65.7996,65.8266,10392.0
2021-04-07 14:20:00,73.06,73.15,73.01,73.15,14328.0,65.8356,65.9167,65.7905,65.9167,14328.0
2021-04-07 14:25:00,73.12,73.2,73.09,73.14,8044.0,65.8897,65.9618,65.8626,65.9077,8044.0
2021-04-07 14:30:00,73.16,73.28,73.14,73.24,9662.0,65.9257,66.0338,65.9077,65.9978,9662.0
2021-04-07 14:35:00,73.24,73.32,73.2,73.27,10500.0,65.9978,66.0699,65.9618,66.0248,10500.0
2021-04-07 14:40:00,73.28,73.35,73.24,73.35,6900.0,66.0338,66.0969,65.9978,66.0969,6900.0
2021-04-07 14:45:00,73.34,73.39,73.31,73.33,4600.0,66.0879,66.133,66.0609,66.0789,4600.0
2021-04-07 14:50:00,73.35,73.44,73.34,73.35,11791.0,66.0969,66.178,66.0879,66.0969,11791.0
2021-04-07 14:55:00,73.36,73.4,73.33,73.36,6104.0,66.1059,66.142,66.0789,66.1059,6104.0
2021-04-07 15:00:00,73.37,73.5,73.35,73.48,7346.0,66.1149,66.2321,66.0969,66.2141,7346.0
2021-04-07 15:05:00,73.47,73.49,73.38,73.41,7215.0,66.2051,66.2231,66.124,66.151,7215.0
2021-04-07 15:10:00,73.43,73.44,73.31,73.32,8821.0,66.169,66.178,66.0609,66.0699,8821.0
2021-04-07 15:15:00,73.32,73.46,73.28,73.44,13604.0,66.0699,66.196,66.0338,66.178,13604.0
2021-04-07 15:20:00,73.42,73.49,73.4,73.43,11555.0,66.16,66.2231,66.142,66.169,11555.0
2021-04-07 15:25:00,73.42,73.48,73.41,73.47,22572.0,66.16,66.2141,66.151,66.2051,22572.0
2021-04-07 15:30:00,73.47,73.6,73.46,73.47,21360.0,66.2051,66.3222,66.196,66.2051,21360.0
2021-04-07 15:35:00,73.46,73.6,73.4,73.55,22209.0,66.196,66.3222,66.142,66.2771,22209.0
2021-04-07 15:40:00,73.53,73.59,73.45,73.59,25084.0,66.2591,66.3132,66.187,66.3132,25084.0
2021-04-07 15:45:00,73.61,73.62,73.51,73.57,22904.0,66.3312,66.3402,66.2411,66.2952,22904.0
2021-04-07 15:50:00,73.59,73.61,73.51,73.6,50016.0,66.3132,66.3312,66.2411,66.3222,50016.0
2021-04-07 15:55:00,73.6,73.94,73.53,73.69,90874.0,66.3222,66.6286,66.2591,66.4033,90874.0
2021-04-08 09:30:00,74.14,75.14,73.68,74.38,101312.0,67.244,68.151,66.8268,67.4617,101312.0
2021-04-08 09:35:00,74.48,74.48,73.94,74.24,20791.0,67.5524,67.5524,67.0626,67.3347,20791.0
2021-04-08 09:40:00,74.29,74.31,73.53,73.57,13225.0,67.3801,67.3982,66.6908,66.7271,13225.0
2021-04-08 09:45:00,73.63,73.7,73.3,73.42,4568.0,66.7815,66.845,66.4822,66.591,4568.0
2021-04-08 09:50:00,73.38,73.42,73.31,73.37,5376.0,66.5547,66.591,66.4912,66.5457,5376.0
2021-04-08 09:55:00,73.37,73.55,73.33,73.49,4222.0,66.5457,66.7089,66.5094,66.6545,4222.0
2021-04-08 10:00:00,73.51,73.58,73.26,73.26,3549.0,66.6726,66.7361,66.4459,66.4459,3549.0
2021-04-08 10:05:00,73.25,73.27,73.01,73.05,10699.0,66.4368,66.455,66.2191,66.2554,10699.0
2021-04-08 10:10:00,73.09,73.13,72.9,73.03,9161.0,66.2917,66.328,66.1194,66.2373,9161.0
2021-04-08 10:15:00,73.07,73.07,72.92,73.01,3307.0,66.2736,66.2736,66.1375,66.2191,3307.0
2021-04-08 10:20:00,73.06,73.06,72.95,72.95,8243.0,66.2645,66.2645,66.1647,66.1647,8243.0
2021-04-08 10:25:00,72.94,72.97,72.81,72.97,4286.0,66.1557,66.1829,66.0377,66.1829,4286.0
2021-04-08 10:30:00,72.95,73.01,72.92,72.95,6867.0,66.1647,66.2191,66.1375,66.1647,6867.0
2021-04-08 10:35:00,72.93,73.17,72.93,73.16,11102.0,66.1466,66.3643,66.1466,66.3552,11102.0
2021-04-08 10:40:00,73.16,73.22,73.14,73.2,8467.0,66.3552,66.4096,66.3371,66.3915,8467.0
2021-04-08 10:45:00,73.18,73.27,73.07,73.27,15341.0,66.3733,66.455,66.2736,66.455,15341.0
2021-04-08 10:50:00,73.23,73.23,72.84,72.85,16853.0,66.4187,66.4187,66.065,66.074,16853.0
2021-04-08 10:55:00,72.85,73.24,72.85,73.13,9731.0,66.074,66.4278,66.074,66.328,9731.0
2021-04-08 11:00:00,73.14,73.26,73.14,73.23,10069.0,66.3371,66.4459,66.3371,66.4187,10069.0
2021-04-08 11:05:00,73.22,73.34,73.18,73.34,8420.0,66.4096,66.5185,66.3733,66.5185,8420.0
2021-04-08 11:10:00,73.3,73.35,73.27,73.27,4191.0,66.4822,66.5275,66.455,66.455,4191.0
2021-04-08 11:15:00,73.26,73.27,73.1,73.21,6990.0,66.4459,66.455,66.3008,66.4005,6990.0
2021-04-08 11:20:00,73.22,73.22,73.12,73.15,6818.0,66.4096,66.4096,66.3189,66.3461,6818.0
2021-04-08 11:25:00,73.17,73.25,73.17,73.24,2683.0,66.3643,66.4368,66.3643,66.4278,2683.0
2021-04-08 11:30:00,73.22,73.28,73.14,73.14,5441.0,66.4096,66.464,66.3371,66.3371,5441.0
2021-04-08 11:35:00,73.14,73.23,73.08,73.23,5481.0,66.3371,66.4187,66.2826,66.4187,5481.0
2021-04-08 11:40:00,73.25,73.25,73.18,73.19,6476.0,66.4368,66.4368,66.3733,66.3824,6476.0
2021-04-08 11:45:00,73.17,73.18,73.07,73.14,6080.0,66.3643,66.3733,66.2736,66.3371,6080.0
2021-04-08 11:50:00,73.15,73.21,73.15,73.21,4187.0,66.3461,66.4005,66.3461,66.4005,4187.0
2021-04-08 11:55:00,73.2,73.26,73.15,73.16,5607.0,66.3915,66.4459,66.3461,66.3552,5607.0
2021-04-08 12:00:00,73.16,73.18,73.1,73.11,3326.0,66.3552,66.3733,66.3008,66.3098,3326.0
2021-04-08 12:05:00,73.12,73.14,72.93,72.93,6294.0,66.3189,66.3371,66.1466,66.1466,6294.0
2021-04-08 12:10:00,72.92,73.17,72.89,73.17,4259.0,66.1375,66.3643,66.1103,66.3643,4259.0
2021-04-08 12:15:00,73.2,73.22,73.13,73.15,4797.0,66.3915,66.4096,66.328,66.3461,4797.0
2021-04-08 12:20:00,73.16,73.17,73.05,73.08,6068.0,66.3552,66.3643,66.2554,66.2826,6068.0
2021-04-08 12:25:00,73.1,73.15,73.07,73.13,8442.0,66.3008,66.3461,66.2736,66.328,8442.0
2021-04-08 12:30:00,73.14,73.21,73.09,73.21,5725.0,66.3371,66.4005,66.2917,66.4005,5725.0
2021-04-08 12:35:00,73.22,73.22,73.15,73.16,6225.0,66.4096,66.4096,66.3461,66.3552,6225.0
2021-04-08 12:40:00,73.15,73.19,73.13,73.19,5478.0,66.3461,66.3824,66.328,66.3824,5478.0
2021-04-08 12:45:00,73.2,73.31,73.19,73.26,6497.0,66.3915,66.4912,66.3824,66.4459,6497.0
2021-04-08 12:50:00,73.25,73.26,73.13,73.15,32764.0,66.4368,66.4459,66.328,66.3461,32764.0
2021-04-08 12:55:00,73.16,73.18,73.09,73.09,1680.0,66.3552,66.3733,66.2917,66.2917,1680.0
2021-04-08 13:00:00,73.09,73.23,73.09,73.22,4328.0,66.2917,66.4187,66.2917,66.4096,4328.0
2021-04-08 13:05:00,73.24,73.32,73.2,73.2,5767.0,66.4278,66.5003,66.3915,66.3915,5767.0
2021-04-08 13:10:00,73.17,73.19,73.11,73.12,3636.0,66.3643,66.3824,66.3098,66.3189,3636.0
2021-04-08 13:15:00,73.12,73.21,73.1,73.16,7254.0,66.3189,66.4005,66.3008,66.3552,7254.0
2021-04-08 13:20:00,73.16,73.16,73.09,73.11,3512.0,66.3552,66.3552,66.2917,66.3098,3512.0
2021-04-08 13:25:00,73.11,73.16,73.09,73.09,5400.0,66.3098,66.3552,66.2917,66.2917,5400.0
2021-04-08 13:30:00,73.1,73.25,73.1,73.2,7079.0,66.3008,66.4368,66.3008,66.3915,7079.0
2021-04-08 13:35:00,73.19,73.22,73.16,73.17,2694.0,66.3824,66.4096,66.3552,66.3643,2694.0
2021-04-08 13:40:00,73.17,73.17,73.11,73.13,4403.0,66.3643,66.3643,66.3098,66.328,4403.0
2021-04-08 13:45:00,73.09,73.12,73.08,73.11,4232.0,66.2917,66.3189,66.2826,66.3098,4232.0
2021-04-08 13:50:00,73.1,73.12,73.08,73.09,4432.0,66.3008,66.3189,66.2826,66.2917,4432.0
2021-04-08 13:55:00,73.11,73.17,73.1,73.1,2472.0,66.3098,66.3643,66.3008,66.3008,2472.0
2021-04-08 14:00:00,73.11,73.24,73.11,73.19,5875.0,66.3098,66.4278,66.3098,66.3824,5875.0
2021-04-08 14:05:00,73.21,73.27,73.13,73.27,6047.0,66.4005,66.455,66.328,66.455,6047.0
2021-04-08 14:10:00,73.3,73.31,73.28,73.29,4167.0,66.4822,66.4912,66.464,66.4731,4167.0
2021-04-08 14:15:00,73.31,73.38,73.26,73.37,5725.0,66.4912,66.5547,66.4459,66.5457,5725.0
2021-04-08 14:20:00,73.37,73.4,73.35,73.38,2824.0,66.5457,66.5729,66.5275,66.5547,2824.0
2021-04-08 14:25:00,73.37,73.55,73.35,73.52,10638.0,66.5457,66.7089,66.5275,66.6817,10638.0
2021-04-08 14:30:00,73.52,73.7,73.5,73.6,25278.0,66.6817,66.845,66.6636,66.7543,25278.0
2021-04-08 14:35:00,73.58,73.74,73.56,73.7,8674.0,66.7361,66.8812,66.718,66.845,8674.0
2021-04-08 14:40:00,73.7,73.72,73.69,73.69,7562.0,66.845,66.8631,66.8359,66.8359,7562.0
2021-04-08 14:45:00,73.69,73.69,73.53,73.56,6167.0,66.8359,66.8359,66.6908,66.718,6167.0
2021-04-08 14:50:00,73.56,73.64,73.53,73.62,4500.0,66.718,66.7905,66.6908,66.7724,4500.0
2021-04-08 14:55:00,73.61,73.61,73.53,73.54,4068.0,66.7633,66.7633,66.6908,66.6998,4068.0
2021-04-08 15:00:00,73.54,73.58,73.5,73.51,5700.0,66.6998,66.7361,66.6636,66.6726,5700.0
2021-04-08 15:05:00,73.5,73.56,73.46,73.52,4405.0,66.6636,66.718,66.6273,66.6817,4405.0
2021-04-08 15:10:00,73.52,73.54,73.43,73.45,6353.0,66.6817,66.6998,66.6001,66.6182,6353.0
2021-04-08 15:15:00,73.45,73.55,73.45,73.53,9346.0,66.6182,66.7089,66.6182,66.6908,9346.0
2021-04-08 15:20:00,73.52,73.54,73.5,73.51,5817.0,66.6817,66.6998,66.6636,66.6726,5817.0
2021-04-08 15:25:00,73.51,73.54,73.48,73.53,6844.0,66.6726,66.6998,66.6454,66.6908,6844.0
2021-04-08 15:30:00,73.54,73.72,73.54,73.65,15017.0,66.6998,66.8631,66.6998,66.7996,15017.0
2021-04-08 15:35:00,73.67,73.67,73.47,73.55,25602.0,66.8178,66.8178,66.6364,66.7089,25602.0
2021-04-08 15:40:00,73.56,73.61,73.53,73.58,20608.0,66.718,66.7633,66.6908,66.7361,20608.0
2021-04-08 15:45:00,73.58,73.63,73.55,73.62,12524.0,66.7361,66.7815,66.7089,66.7724,12524.0
2021-04-08 15:50:00,73.59,73.72,73.49,73.69,61495.0,66.7452,66.8631,66.6545,66.8359,61495.0
2021-04-08 15:55:00,73.69,73.7,73.58,73.69,64732.0,66.8359,66.845,66.7361,66.8359,64732.0
2021-04-09 09:30:00,73.63,74.09,73.5,73.97,27143.0,66.7815,67.1987,66.6636,67.0899,27143.0
2021-04-09 09:35:00,73.96,74.03,73.51,73.53,5863.0,67.0808,67.1443,66.6726,66.6908,5863.0
2021-04-09 09:40:00,73.51,73.66,73.4,73.4,7956.0,66.6726,66.8087,66.5729,66.5729,7956.0
2021-04-09 09:45:00,73.39,73.69,73.33,73.53,7412.0,66.5638,66.8359,66.5094,66.6908,7412.0
2021-04-09 09:50:00,73.55,73.86,73.54,73.73,6171.0,66.7089,66.9901,66.6998,66.8722,6171.0
2021-04-09 09:55:00,73.61,73.76,73.56,73.76,3958.0,66.7633,66.8994,66.718,66.8994,3958.0
2021-04-09 10:00:00,73.74,73.85,73.61,73.85,8475.0,66.8812,66.981,66.7633,66.981,8475.0
2021-04-09 10:05:00,73.86,73.91,73.8,73.87,5620.0,66.9901,67.0354,66.9357,66.9992,5620.0
2021-04-09 10:10:00,73.85,73.99,73.83,73.99,3516.0,66.981,67.108,66.9629,67.108,3516.0
2021-04-09 10:15:00,73.95,74.1,73.89,73.98,10082.0,67.0717,67.2078,67.0173,67.0989,10082.0
2021-04-09 10:20:00,73.98,74.03,73.88,73.95,8923.0,67.0989,67.1443,67.0082,67.0717,8923.0
2021-04-09 10:25:00,73.95,74.05,73.86,74.05,8329.0,67.0717,67.1624,66.9901,67.1624,8329.0
2021-04-09 10:30:00,74.05,74.11,73.87,73.91,9252.0,67.1624,67.2168,66.9992,67.0354,9252.0
2021-04-09 10:35:00,73.89,73.89,73.66,73.66,6198.0,67.0173,67.0173,66.8087,66.8087,6198.0
2021-04-09 10:40:00,73.64,73.79,73.64,73.72,8863.0,66.7905,66.9266,66.7905,66.8631,8863.0
2021-04-09 10:45:00,73.69,73.84,73.66,73.84,5124.0,66.8359,66.9719,66.8087,66.9719,5124.0
2021-04-09 10:50:00,73.81,73.87,73.77,73.83,6417.0,66.9447,66.9992,66.9085,66.9629,6417.0
2021-04-09 10:55:00,73.8,73.84,73.74,73.84,9042.0,66.9357,66.9719,66.8812,66.9719,9042.0
2021-04-09 11:00:00,73.8,73.83,73.65,73.7,7403.0,66.9357,66.9629,66.7996,66.845,7403.0
2021-04-09 11:05:00,73.69,73.69,73.53,73.53,5835.0,66.8359,66.8359,66.6908,66.6908,5835.0
2021-04-09 11:10:00,73.54,73.6,73.46,73.51,6027.0,66.6998,66.7543,66.6273,66.6726,6027.0
2021-04-09 11:15:00,73.49,73.64,73.37,73.37,8561.0,66.6545,66.7905,66.5457,66.5457,8561.0
2021-04-09 11:20:00,73.38,73.4,73.2,73.21,6086.0,66.5547,66.5729,66.3915,66.4005,6086.0
2021-04-09 11:25:00,73.21,73.34,73.19,73.29,6354.0,66.4005,66.5185,66.3824,66.4731,6354.0
2021-04-09 11:30:00,73.31,73.61,73.31,73.48,20039.0,66.4912,66.7633,66.4912,66.6454,20039.0
2021-04-09 11:35:00,73.48,73.55,73.46,73.55,23980.0,66.6454,66.7089,66.6273,66.7089,23980.0
2021-04-09 11:40:00,73.56,73.87,73.56,73.87,15250.0,66.718,66.9992,66.718,66.9992,15250.0
2021-04-09 11:45:00,73.84,73.88,73.74,73.76,14277.0,66.9719,67.0082,66.8812,66.8994,14277.0
2021-04-09 11:50:00,73.77,73.96,73.76,73.92,5046.0,66.9085,67.0808,66.8994,67.0445,5046.0
2021-04-09 11:55:00,73.89,73.89,73.67,73.67,2568.0,67.0173,67.0173,66.8178,66.8178,2568.0
2021-04-09 12:00:00,73.68,73.71,73.62,73.63,4248.0,66.8268,66.854,66.7724,66.7815,4248.0
2021-04-09 12:05:00,73.6,73.73,73.6,73.72,4458.0,66.7543,66.8722,66.7543,66.8631,4458.0
2021-04-09 12:10:00,73.73,73.76,73.72,73.76,2654.0,66.8722,66.8994,66.8631,66.8994,2654.0
2021-04-09 12:15:00,73.74,73.76,73.7,73.76,1933.0,66.8812,66.8994,66.845,66.8994,1933.0
2021-04-09 12:20:00,73.77,73.83,73.77,73.78,3579.0,66.9085,66.9629,66.9085,66.9175,3579.0
2021-04-09 12:25:00,73.79,73.85,73.73,73.77,7392.0,66.9266,66.981,66.8722,66.9085,7392.0
2021-04-09 12:30:00,73.79,73.85,73.79,73.82,3171.0,66.9266,66.981,66.9266,66.9538,3171.0
2021-04-09 12:35:00,73.82,73.87,73.8,73.82,2477.0,66.9538,66.9992,66.9357,66.9538,2477.0
2021-04-09 12:40:00,73.82,73.85,73.76,73.78,4228.0,66.9538,66.981,66.8994,66.9175,4228.0
2021-04-09 12:45:00,73.77,73.78,73.72,73.73,4753.0,66.9085,66.9175,66.8631,66.8722,4753.0
2021-04-09 12:50:00,73.7,73.77,73.7,73.76,3538.0,66.845,66.9085,66.845,66.8994,3538.0
2021-04-09 12:55:00,73.77,73.82,73.77,73.82,2997.0,66.9085,66.9538,66.9085,66.9538,2997.0
2021-04-09 13:00:00,73.84,73.87,73.82,73.85,2237.0,66.9719,66.9992,66.9538,66.981,2237.0
2021-04-09 13:05:00,73.84,73.84,73.77,73.8,3616.0,66.9719,66.9719,66.9085,66.9357,3616.0
2021-04-09 13:10:00,73.81,73.84,73.76,73.76,2551.0,66.9447,66.9719,66.8994,66.8994,2551.0
2021-04-09 13:15:00,73.81,73.82,73.75,73.75,1900.0,66.9447,66.9538,66.8903,66.8903,1900.0
2021-04-09 13:20:00,73.72,73.72,73.5,73.56,7702.0,66.8631,66.8631,66.6636,66.718,7702.0
2021-04-09 13:25:00,73.59,73.65,73.59,73.6,2500.0,66.7452,66.7996,66.7452,66.7543,2500.0
2021-04-09 13:30:00,73.56,73.64,73.53,73.53,8466.0,66.718,66.7905,66.6908,66.6908,8466.0
2021-04-09 13:35:00,73.55,73.62,73.54,73.61,7304.0,66.7089,66.7724,66.6998,66.7633,7304.0
2021-04-09 13:40:00,73.59,73.59,73.46,73.49,3830.0,66.7452,66.7452,66.6273,66.6545,3830.0
2021-04-09 13:45:00,73.51,73.58,73.47,73.55,4372.0,66.6726,66.7361,66.6364,66.7089,4372.0
2021-04-09 13:50:00,73.53,73.53,73.44,73.5,4829.0,66.6908,66.6908,66.6091,66.6636,4829.0
2021-04-09 13:55:00,73.49,73.52,73.47,73.5,3549.0,66.6545,66.6817,66.6364,66.6636,3549.0
2021-04-09 14:00:00,73.51,73.63,73.49,73.58,3884.0,66.6726,66.7815,66.6545,66.7361,3884.0
2021-04-09 14:05:00,73.6,73.62,73.56,73.61,4020.0,66.7543,66.7724,66.718,66.7633,4020.0
2021-04-09 14:10:00,73.59,73.61,73.54,73.59,3843.0,66.7452,66.7633,66.6998,66.7452,3843.0
2021-04-09 14:15:00,73.58,73.65,73.55,73.65,17354.0,66.7361,66.7996,66.7089,66.7996,17354.0
2021-04-09 14:20:00,73.65,73.65,73.56,73.59,4437.0,66.7996,66.7996,66.718,66.7452,4437.0
2021-04-09 14:25:00,73.56,73.56,73.37,73.38,6130.0,66.718,66.718,66.5457,66.5547,6130.0
2021-04-09 14:30:00,73.37,73.37,73.25,73.28,10175.0,66.5457,66.5457,66.4368,66.464,10175.0
2021-04-09 14:35:00,73.26,73.37,73.26,73.31,12277.0,66.4459,66.5457,66.4459,66.4912,12277.0
2021-04-09 14:40:00,73.29,73.38,73.28,73.37,7874.0,66.4731,66.5547,66.464,66.5457,7874.0
2021-04-09 14:45:00,73.37,73.46,73.35,73.41,14748.0,66.5457,66.6273,66.5275,66.5819,14748.0
2021-04-09 14:50:00,73.41,73.42,73.37,73.4,5949.0,66.5819,66.591,66.5457,66.5729,5949.0
2021-04-09 14:55:00,73.41,73.43,73.33,73.35,4600.0,66.5819,66.6001,66.5094,66.5275,4600.0
2021-04-09 15:00:00,73.34,73.34,73.28,73.3,6258.0,66.5185,66.5185,66.464,66.4822,6258.0
2021-04-09 15:05:00,73.29,73.29,73.22,73.22,9540.0,66.4731,66.4731,66.4096,66.4096,9540.0
2021-04-09 15:10:00,73.22,73.46,73.18,73.41,13624.0,66.4096,66.6273,66.3733,66.5819,13624.0
2021-04-09 15:15:00,73.4,73.43,73.39,73.42,9746.0,66.5729,66.6001,66.5638,66.591,9746.0
2021-04-09 15:20:00,73.42,73.5,73.4,73.47,10978.0,66.591,66.6636,66.5729,66.6364,10978.0
2021-04-09 15:25:00,73.48,73.58,73.43,73.56,7771.0,66.6454,66.7361,66.6001,66.718,7771.0
2021-04-09 15:30:00,73.59,73.63,73.56,73.59,12383.0,66.7452,66.7815,66.718,66.7452,12383.0
2021-04-09 15:35:00,73.6,73.69,73.57,73.64,13495.0,66.7543,66.8359,66.7271,66.7905,13495.0
2021-04-09 15:40:00,73.64,73.68,73.6,73.62,29461.0,66.7905,66.8268,66.7543,66.7724,29461.0
2021-04-09 15:45:00,73.61,73.7,73.56,73.65,23567.0,66.7633,66.845,66.718,66.7996,23567.0
2021-04-09 15:50:00,73.68,73.97,73.67,73.96,64240.0,66.8268,67.0899,66.8178,67.0808,64240.0
2021-04-09 15:55:00,73.89,73.92,73.76,73.88,88370.0,67.0173,67.0445,66.8994,67.0082,88370.0
2021-04-12 09:30:00,73.96,74.18,73.62,73.69,29705.0,67.0808,67.2803,66.7724,66.8359,29705.0
2021-04-12 09:35:00,73.69,73.69,73.41,73.41,16658.0,66.8359,66.8359,66.5819,66.5819,16658.0
2021-04-12 09:40:00,73.23,73.52,73.22,73.46,8351.0,66.4187,66.6817,66.4096,66.6273,8351.0
2021-04-12 09:45:00,73.54,74.0,73.54,73.95,17880.0,66.6998,67.1171,66.6998,67.0717,17880.0
2021-04-12 09:50:00,73.83,73.83,73.59,73.67,3497.0,66.9629,66.9629,66.7452,66.8178,3497.0
2021-04-12 09:55:00,73.66,73.72,73.52,73.69,17285.0,66.8087,66.8631,66.6817,66.8359,17285.0
2021-04-12 10:00:00,73.69,73.79,73.64,73.65,4909.0,66.8359,66.9266,66.7905,66.7996,4909.0
2021-04-12 10:05:00,73.65,73.85,73.64,73.85,6952.0,66.7996,66.981,66.7905,66.981,6952.0
2021-04-12 10:10:00,73.82,73.82,73.63,73.72,6702.0,66.9538,66.9538,66.7815,66.8631,6702.0
2021-04-12 10:15:00,73.69,73.88,73.67,73.83,6513.0,66.8359,67.0082,66.8178,66.9629,6513.0
2021-04-12 10:20:00,73.84,74.0,73.83,73.88,10825.0,66.9719,67.1171,66.9629,67.0082,10825.0
2021-04-12 10:25:00,73.85,73.85,73.6,73.74,7721.0,66.981,66.981,66.7543,66.8812,7721.0
2021-04-12 10:30:00,73.74,73.77,73.66,73.77,4500.0,66.8812,66.9085,66.8087,66.9085,4500.0
2021-04-12 10:35:00,73.75,73.82,73.73,73.77,3238.0,66.8903,66.9538,66.8722,66.9085,3238.0
2021-04-12 10:40:00,73.77,73.77,73.61,73.75,7441.0,66.9085,66.9085,66.7633,66.8903,7441.0
2021-04-12 10:45:00,73.73,73.9,73.73,73.86,2700.0,66.8722,67.0264,66.8722,66.9901,2700.0
2021-04-12 10:50:00,73.87,73.94,73.83,73.92,3800.0,66.9992,67.0626,66.9629,67.0445,3800.0
2021-04-12 10:55:00,73.92,73.99,73.87,73.9,5171.0,67.0445,67.108,66.9992,67.0264,5171.0
2021-04-12 11:00:00,73.92,73.95,73.76,73.77,4190.0,67.0445,67.0717,66.8994,66.9085,4190.0
2021-04-12 11:05:00,73.77,73.83,73.73,73.76,7902.0,66.9085,66.9629,66.8722,66.8994,7902.0
2021-04-12 11:10:00,73.74,73.86,73.74,73.83,10035.0,66.8812,66.9901,66.8812,66.9629,10035.0
2021-04-12 11:15:00,73.83,73.89,73.81,73.89,2820.0,66.9629,67.0173,66.9447,67.0173,2820.0
2021-04-12 11:20:00,73.88,73.88,73.8,73.84,1752.0,67.0082,67.0082,66.9357,66.9719,1752.0
2021-04-12 11:25:00,73.86,73.91,73.79,73.91,4670.0,66.9901,67.0354,66.9266,67.0354,4670.0
2021-04-12 11:30:00,73.94,73.94,73.75,73.77,2902.0,67.0626,67.0626,66.8903,66.9085,2902.0
2021-04-12 11:35:00,73.78,73.83,73.73,73.81,5116.0,66.9175,66.9629,66.8722,66.9447,5116.0
2021-04-12 11:40:00,73.8,73.85,73.79,73.85,3011.0,66.9357,66.981,66.9266,66.981,3011.0
2021-04-12 11:45:00,73.87,73.99,73.84,73.95,11074.0,66.9992,67.108,66.9719,67.0717,11074.0
2021-04-12 11:50:00,73.93,73.94,73.75,73.76,7320.0,67.0536,67.0626,66.8903,66.8994,7320.0
2021-04-12 11:55:00,73.76,73.86,73.76,73.86,5814.0,66.8994,66.9901,66.8994,66.9901,5814.0
2021-04-12 12:00:00,73.89,73.91,73.85,73.85,4190.0,67.0173,67.0354,66.981,66.981,4190.0
2021-04-12 12:05:00,73.84,73.88,73.82,73.82,1608.0,66.9719,67.0082,66.9538,66.9538,1608.0
2021-04-12 12:10:00,73.81,73.85,73.78,73.82,4115.0,66.9447,66.981,66.9175,66.9538,4115.0
2021-04-12 12:15:00,73.82,73.87,73.78,73.81,2800.0,66.9538,66.9992,66.9175,66.9447,2800.0
2021-04-12 12:20:00,73.79,73.83,73.75,73.81,5604.0,66.9266,66.9629,66.8903,66.9447,5604.0
2021-04-12 12:25:00,73.82,73.93,73.82,73.93,2400.0,66.9538,67.0536,66.9538,67.0536,2400.0
2021-04-12 12:30:00,73.96,73.98,73.89,73.91,10647.0,67.0808,67.0989,67.0173,67.0354,10647.0
2021-04-12 12:35:00,73.87,73.92,73.84,73.9,3271.0,66.9992,67.0445,66.9719,67.0264,3271.0
2021-04-12 12:40:00,73.89,73.93,73.79,73.84,8575.0,67.0173,67.0536,66.9266,66.9719,8575.0
2021-04-12 12:45:00,73.83,73.88,73.77,73.85,24175.0,66.9629,67.0082,66.9085,66.981,24175.0
2021-04-12 12:50:00,73.83,73.89,73.81,73.89,3100.0,66.9629,67.0173,66.9447,67.0173,3100.0
2021-04-12 12:55:00,73.89,73.92,73.88,73.89,2920.0,67.0173,67.0445,67.0082,67.0173,2920.0
2021-04-12 13:00:00,73.89,73.98,73.86,73.94,5689.0,67.0173,67.0989,66.9901,67.0626,5689.0
2021-04-12 13:05:00,73.95,73.95,73.85,73.85,3255.0,67.0717,67.0717,66.981,66.981,3255.0
2021-04-12 13:10:00,73.85,73.87,73.8,73.81,6048.0,66.981,66.9992,66.9357,66.9447,6048.0
2021-04-12 13:15:00,73.81,73.81,73.72,73.81,4415.0,66.9447,66.9447,66.8631,66.9447,4415.0
2021-04-12 13:20:00,73.78,73.81,73.77,73.8,3450.0,66.9175,66.9447,66.9085,66.9357,3450.0
2021-04-12 13:25:00,73.8,73.83,73.78,73.83,5134.0,66.9357,66.9629,66.9175,66.9629,5134.0
2021-04-12 13:30:00,73.83,73.9,73.77,73.87,20463.0,66.9629,67.0264,66.9085,66.9992,20463.0
2021-04-12 13:35:00,73.84,73.84,73.76,73.8,4543.0,66.9719,66.9719,66.8994,66.9357,4543.0
2021-04-12 13:40:00,73.83,73.88,73.81,73.81,3641.0,66.9629,67.0082,66.9447,66.9447,3641.0
2021-04-12 13:45:00,73.81,73.87,73.81,73.87,2400.0,66.9447,66.9992,66.9447,66.9992,2400.0
2021-04-12 13:50:00,73.86,73.87,73.81,73.85,3863.0,66.9901,66.9992,66.9447,66.981,3863.0
2021-04-12 13:55:00,73.83,73.84,73.76,73.76,4830.0,66.9629,66.9719,66.8994,66.8994,4830.0
2021-04-12 14:00:00,73.8,73.81,73.7,73.79,5961.0,66.9357,66.9447,66.845,66.9266,5961.0
2021-04-12 14:05:00,73.79,73.79,73.72,73.78,1416.0,66.9266,66.9266,66.8631,66.9175,1416.0
2021-04-12 14:10:00,73.77,73.78,73.73,73.78,6022.0,66.9085,66.9175,66.8722,66.9175,6022.0
2021-04-12 14:15:00,73.79,73.8,73.7,73.71,4643.0,66.9266,66.9357,66.845,66.854,4643.0
2021-04-12 14:20:00,73.73,73.75,73.7,73.73,2509.0,66.8722,66.8903,66.845,66.8722,2509.0
2021-04-12 14:25:00,73.71,73.78,73.68,73.78,4877.0,66.854,66.9175,66.8268,66.9175,4877.0
2021-04-12 14:30:00,73.78,73.78,73.7,73.7,3977.0,66.9175,66.9175,66.845,66.845,3977.0
2021-04-12 14:35:00,73.71,73.76,73.71,73.74,2431.0,66.854,66.8994,66.854,66.8812,2431.0
2021-04-12 14:40:00,73.74,73.74,73.63,73.66,3199.0,66.8812,66.8812,66.7815,66.8087,3199.0
2021-04-12 14:45:00,73.64,73.69,73.63,73.67,3009.0,66.7905,66.8359,66.7815,66.8178,3009.0
2021-04-12 14:50:00,73.65,73.72,73.64,73.72,3112.0,66.7996,66.8631,66.7905,66.8631,3112.0
2021-04-12 14:55:00,73.7,73.82,73.7,73.81,5143.0,66.845,66.9538,66.845,66.9447,5143.0
2021-04-12 15:00:00,73.82,73.82,73.73,73.78,6917.0,66.9538,66.9538,66.8722,66.9175,6917.0
2021-04-12 15:05:00,73.8,73.83,73.73,73.73,4101.0,66.9357,66.9629,66.8722,66.8722,4101.0
2021-04-12 15:10:00,73.73,73.78,73.73,73.74,4700.0,66.8722,66.9175,66.8722,66.8812,4700.0
2021-04-12 15:15:00,73.76,73.86,73.73,73.85,5329.0,66.8994,66.9901,66.8722,66.981,5329.0
2021-04-12 15:20:00,73.85,74.03,73.84,74.0,14198.0,66.981,67.1443,66.9719,67.1171,14198.0
2021-04-12 15:25:00,74.01,74.22,74.0,74.19,13320.0,67.1261,67.3166,67.1171,67.2894,13320.0
2021-04-12 15:30:00,74.19,74.22,74.1,74.1,15959.0,67.2894,67.3166,67.2078,67.2078,15959.0
2021-04-12 15:35:00,74.11,74.26,74.11,74.23,15844.0,67.2168,67.3529,67.2168,67.3257,15844.0
2021-04-12 15:40:00,74.23,74.34,74.19,74.33,17914.0,67.3257,67.4254,67.2894,67.4164,17914.0
2021-04-12 15:45:00,74.34,74.5,74.34,74.5,25539.0,67.4254,67.5706,67.4254,67.5706,25539.0
2021-04-12 15:50:00,74.5,74.57,74.32,74.34,61235.0,67.5706,67.634,67.4073,67.4254,61235.0
2021-04-12 15:55:00,74.32,74.32,74.08,74.2,114706.0,67.4073,67.4073,67.1896,67.2985,114706.0
2021-04-13 09:30:00,74.33,74.51,73.94,74.11,31620.0,67.4164,67.5796,67.0626,67.2168,31620.0
2021-04-13 09:35:00,74.03,74.17,73.89,74.15,4855.0,67.1443,67.2713,67.0173,67.2531,4855.0
2021-04-13 09:40:00,74.08,74.08,73.94,74.06,6801.0,67.1896,67.1896,67.0626,67.1715,6801.0
2021-04-13 09:45:00,73.99,74.01,73.55,73.57,9327.0,67.108,67.1261,66.7089,66.7271,9327.0
2021-04-13 09:50:00,73.55,73.8,73.51,73.73,5791.0,66.7089,66.9357,66.6726,66.8722,5791.0
2021-04-13 09:55:00,73.65,73.77,73.51,73.56,4783.0,66.7996,66.9085,66.6726,66.718,4783.0
2021-04-13 10:00:00,73.6,73.67,73.52,73.62,4957.0,66.7543,66.8178,66.6817,66.7724,4957.0
2021-04-13 10:05:00,73.58,73.58,73.39,73.53,6434.0,66.7361,66.7361,66.5638,66.6908,6434.0
2021-04-13 10:10:00,73.51,73.56,73.32,73.37,75014.0,66.6726,66.718,66.5003,66.5457,75014.0
2021-04-13 10:15:00,73.36,73.42,73.26,73.42,5769.0,66.5366,66.591,66.4459,66.591,5769.0
2021-04-13 10:20:00,73.41,73.56,73.41,73.5,6723.0,66.5819,66.718,66.5819,66.6636,6723.0
2021-04-13 10:25:00,73.52,73.66,73.5,73.65,2462.0,66.6817,66.8087,66.6636,66.7996,2462.0
2021-04-13 10:30:00,73.73,73.78,73.69,73.77,4519.0,66.8722,66.9175,66.8359,66.9085,4519.0
2021-04-13 10:35:00,73.85,73.91,73.47,73.47,7361.0,66.981,67.0354,66.6364,66.6364,7361.0
2021-04-13 10:40:00,73.47,73.6,73.45,73.59,3880.0,66.6364,66.7543,66.6182,66.7452,3880.0
2021-04-13 10:45:00,73.58,73.72,73.57,73.62,6944.0,66.7361,66.8631,66.7271,66.7724,6944.0
2021-04-13 10:50:00,73.6,73.81,73.55,73.81,5042.0,66.7543,66.9447,66.7089,66.9447,5042.0
2021-04-13 10:55:00,73.77,73.78,73.71,73.75,3203.0,66.9085,66.9175,66.854,66.8903,3203.0
2021-04-13 11:00:00,73.78,73.84,73.67,73.67,4356.0,66.9175,66.9719,66.8178,66.8178,4356.0
2021-04-13 11:05:00,73.7,73.73,73.62,73.64,2600.0,66.845,66.8722,66.7724,66.7905,2600.0
2021-04-13 11:10:00,73.61,73.62,73.57,73.59,3219.0,66.7633,66.7724,66.7271,66.7452,3219.0
2021-04-13 11:15:00,73.62,73.73,73.56,73.72,8343.0,66.7724,66.8722,66.718,66.8631,8343.0
2021-04-13 11:20:00,73.76,73.84,73.74,73.75,2785.0,66.8994,66.9719,66.8812,66.8903,2785.0
2021-04-13 11:25:00,73.72,73.73,73.66,73.73,2547.0,66.8631,66.8722,66.8087,66.8722,2547.0
2021-04-13 11:30:00,73.75,73.84,73.75,73.83,4166.0,66.8903,66.9719,66.8903,66.9629,4166.0
2021-04-13 11:35:00,73.87,73.87,73.64,73.66,4425.0,66.9992,66.9992,66.7905,66.8087,4425.0
2021-04-13 11:40:00,73.66,73.67,73.61,73.66,2151.0,66.8087,66.8178,66.7633,66.8087,2151.0
2021-04-13 11:45:00,73.7,73.82,73.7,73.8,3526.0,66.845,66.9538,66.845,66.9357,3526.0
2021-04-13 11:50:00,73.8,73.8,73.74,73.8,3202.0,66.9357,66.9357,66.8812,66.9357,3202.0
2021-04-13 11:55:00,73.81,73.84,73.77,73.8,3625.0,66.9447,66.9719,66.9085,66.9357,3625.0
2021-04-13 12:00:00,73.81,73.9,73.79,73.8,4380.0,66.9447,67.0264,66.9266,66.9357,4380.0
2021-04-13 12:05:00,73.82,73.87,73.81,73.87,1312.0,66.9538,66.9992,66.9447,66.9992,1312.0
2021-04-13 12:10:00,73.87,73.87,73.79,73.81,1762.0,66.9992,66.9992,66.9266,66.9447,1762.0
2021-04-13 12:15:00,73.81,73.84,73.79,73.84,5961.0,66.9447,66.9719,66.9266,66.9719,5961.0
2021-04-13 12:20:00,73.84,73.85,73.8,73.81,3464.0,66.9719,66.981,66.9357,66.9447,3464.0
2021-04-13 12:25:00,73.81,73.86,73.72,73.86,5776.0,66.9447,66.9901,66.8631,66.9901,5776.0
2021-04-13 12:30:00,73.88,73.99,73.88,73.89,3786.0,67.0082,67.108,67.0082,67.0173,3786.0
2021-04-13 12:35:00,73.91,73.98,73.9,73.94,2000.0,67.0354,67.0989,67.0264,67.0626,2000.0
2021-04-13 12:40:00,73.94,73.95,73.82,73.84,3500.0,67.0626,67.0717,66.9538,66.9719,3500.0
2021-04-13 12:45:00,73.81,73.89,73.81,73.88,4661.0,66.9447,67.0173,66.9447,67.0082,4661.0
2021-04-13 12:50:00,73.89,73.94,73.84,73.86,1706.0,67.0173,67.0626,66.9719,66.9901,1706.0
2021-04-13 12:55:00,73.83,73.83,73.76,73.77,1200.0,66.9629,66.9629,66.8994,66.9085,1200.0
2021-04-13 13:00:00,73.78,73.88,73.78,73.88,3344.0,66.9175,67.0082,66.9175,67.0082,3344.0
2021-04-13 13:05:00,73.89,73.94,73.87,73.87,1520.0,67.0173,67.0626,66.9992,66.9992,1520.0
2021-04-13 13:10:00,73.88,73.96,73.88,73.96,3184.0,67.0082,67.0808,67.0082,67.0808,3184.0
2021-04-13 13:15:00,73.97,73.98,73.9,73.9,5092.0,67.0899,67.0989,67.0264,67.0264,5092.0
2021-04-13 13:20:00,73.9,73.92,73.88,73.92,1530.0,67.0264,67.0445,67.0082,67.0445,1530.0
2021-04-13 13:25:00,73.92,73.93,73.87,73.87,7312.0,67.0445,67.0536,66.9992,66.9992,7312.0
2021-04-13 13:30:00,73.88,74.05,73.88,74.02,5124.0,67.0082,67.1624,67.0082,67.1352,5124.0
2021-04-13 13:35:00,74.09,74.11,74.03,74.03,1856.0,67.1987,67.2168,67.1443,67.1443,1856.0
2021-04-13 13:40:00,74.02,74.05,73.93,73.93,4679.0,67.1352,67.1624,67.0536,67.0536,4679.0
2021-04-13 13:45:00,73.94,73.96,73.86,73.91,4100.0,67.0626,67.0808,66.9901,67.0354,4100.0
2021-04-13 13:50:00,73.91,73.91,73.84,73.9,2721.0,67.0354,67.0354,66.9719,67.0264,2721.0
2021-04-13 13:55:00,73.89,73.91,73.87,73.88,1811.0,67.0173,67.0354,66.9992,67.0082,1811.0
2021-04-13 14:00:00,73.9,73.98,73.89,73.97,4966.0,67.0264,67.0989,67.0173,67.0899,4966.0
2021-04-13 14:05:00,73.97,73.99,73.89,73.98,3232.0,67.0899,67.108,67.0173,67.0989,3232.0
2021-04-13 14:10:00,73.98,74.0,73.96,73.98,2588.0,67.0989,67.1171,67.0808,67.0989,2588.0
2021-04-13 14:15:00,73.99,74.0,73.86,73.88,9514.0,67.108,67.1171,66.9901,67.0082,9514.0
2021-04-13 14:20:00,73.88,73.91,73.82,73.87,50099.0,67.0082,67.0354,66.9538,66.9992,50099.0
2021-04-13 14:25:00,73.91,73.96,73.91,73.93,1625.0,67.0354,67.0808,67.0354,67.0536,1625.0
2021-04-13 14:30:00,73.93,74.0,73.91,74.0,5200.0,67.0536,67.1171,67.0354,67.1171,5200.0
2021-04-13 14:35:00,74.01,74.01,73.91,73.95,4354.0,67.1261,67.1261,67.0354,67.0717,4354.0
2021-04-13 14:40:00,73.96,74.01,73.96,74.01,2454.0,67.0808,67.1261,67.0808,67.1261,2454.0
2021-04-13 14:45:00,74.0,74.0,73.89,73.93,5998.0,67.1171,67.1171,67.0173,67.0536,5998.0
2021-04-13 14:50:00,73.97,74.05,73.97,74.01,3300.0,67.0899,67.1624,67.0899,67.1261,3300.0
2021-04-13 14:55:00,74.01,74.05,74.0,74.01,5978.0,67.1261,67.1624,67.1171,67.1261,5978.0
2021-04-13 15:00:00,74.02,74.16,74.01,74.15,3822.0,67.1352,67.2622,67.1261,67.2531,3822.0
2021-04-13 15:05:00,74.16,74.19,74.12,74.18,4000.0,67.2622,67.2894,67.2259,67.2803,4000.0
2021-04-13 15:10:00,74.2,74.22,74.14,74.21,4566.0,67.2985,67.3166,67.244,67.3075,4566.0
2021-04-13 15:15:00,74.25,74.33,74.22,74.33,8150.0,67.3438,67.4164,67.3166,67.4164,8150.0
2021-04-13 15:20:00,74.34,74.34,74.26,74.26,5007.0,67.4254,67.4254,67.3529,67.3529,5007.0
2021-04-13 15:25:00,74.29,74.29,74.22,74.28,3343.0,67.3801,67.3801,67.3166,67.371,3343.0
2021-04-13 15:30:00,74.29,74.3,74.16,74.17,7814.0,67.3801,67.3892,67.2622,67.2713,7814.0
2021-04-13 15:35:00,74.18,74.21,74.13,74.19,19460.0,67.2803,67.3075,67.235,67.2894,19460.0
2021-04-13 15:40:00,74.21,74.3,74.14,74.26,5518.0,67.3075,67.3892,67.244,67.3529,5518.0
2021-04-13 15:45:00,74.26,74.3,74.24,74.26,11294.0,67.3529,67.3892,67.3347,67.3529,11294.0
2021-04-13 15:50:00,74.27,74.34,74.21,74.33,18221.0,67.3619,67.4254,67.3075,67.4164,18221.0
2021-04-13 15:55:00,74.33,74.53,74.33,74.48,104042.0,67.4164,67.5978,67.4164,67.5524,104042.0
2021-04-14 09:30:00,74.59,75.11,74.5,74.82,37697.0,67.6522,68.1238,67.5706,67.8608,37697.0
2021-04-14 09:35:00,74.94,75.04,74.82,74.82,12362.0,67.9696,68.0603,67.8608,67.8608,12362.0
2021-04-14 09:40:00,74.8,74.98,74.69,74.69,15088.0,67.8427,68.0059,67.7429,67.7429,15088.0
2021-04-14 09:45:00,74.7,74.84,74.61,74.78,12742.0,67.752,67.8789,67.6703,67.8245,12742.0
2021-04-14 09:50:00,74.83,75.02,74.83,74.88,21153.0,67.8699,68.0422,67.8699,67.9152,21153.0
2021-04-14 09:55:00,74.9,75.14,74.84,75.14,65757.0,67.9334,68.151,67.8789,68.151,65757.0
2021-04-14 10:00:00,75.12,75.57,75.11,75.56,25164.0,68.1329,68.541,68.1238,68.532,25164.0
2021-04-14 10:05:00,75.54,75.58,75.42,75.47,14670.0,68.5138,68.5501,68.405,68.4503,14670.0
2021-04-14 10:10:00,75.5,75.51,75.33,75.44,4700.0,68.4775,68.4866,68.3234,68.4231,4700.0
2021-04-14 10:15:00,75.44,75.86,75.44,75.81,55854.0,68.4231,68.8041,68.4231,68.7587,55854.0
2021-04-14 10:20:00,75.78,75.84,75.58,75.66,46029.0,68.7315,68.7859,68.5501,68.6227,46029.0
2021-04-14 10:25:00,75.65,75.93,75.56,75.75,30322.0,68.6136,68.8675,68.532,68.7043,30322.0
2021-04-14 10:30:00,75.75,76.4,75.74,76.35,47358.0,68.7043,69.2938,68.6952,69.2485,47358.0
2021-04-14 10:35:00,76.35,76.45,76.23,76.25,23290.0,69.2485,69.3392,69.1396,69.1578,23290.0
2021-04-14 10:40:00,76.24,76.62,76.22,76.52,25796.0,69.1487,69.4934,69.1306,69.4027,25796.0
2021-04-14 10:45:00,76.51,76.57,76.02,76.05,15761.0,69.3936,69.448,68.9492,68.9764,15761.0
2021-04-14 10:50:00,76.03,76.09,75.86,75.86,15012.0,68.9582,69.0127,68.8041,68.8041,15012.0
2021-04-14 10:55:00,75.88,75.88,75.73,75.77,7488.0,68.8222,68.8222,68.6862,68.7224,7488.0
2021-04-14 11:00:00,75.78,75.81,75.6,75.72,10201.0,68.7315,68.7587,68.5682,68.6771,10201.0
2021-04-14 11:05:00,75.73,75.85,75.69,75.76,8230.0,68.6862,68.795,68.6499,68.7134,8230.0
2021-04-14 11:10:00,75.76,75.77,75.65,75.71,8326.0,68.7134,68.7224,68.6136,68.668,8326.0
2021-04-14 11:15:00,75.69,75.71,75.64,75.68,8013.0,68.6499,68.668,68.6045,68.6408,8013.0
2021-04-14 11:20:00,75.66,75.87,75.66,75.84,22865.0,68.6227,68.8131,68.6227,68.7859,22865.0
2021-04-14 11:25:00,75.89,76.01,75.86,76.01,17165.0,68.8313,68.9401,68.8041,68.9401,17165.0
2021-04-14 11:30:00,76.02,76.02,75.91,75.93,3592.0,68.9492,68.9492,68.8494,68.8675,3592.0
2021-04-14 11:35:00,75.93,76.09,75.92,75.96,8569.0,68.8675,69.0127,68.8585,68.8948,8569.0
2021-04-14 11:40:00,75.96,76.0,75.88,75.88,6329.0,68.8948,68.931,68.8222,68.8222,6329.0
2021-04-14 11:45:00,75.88,75.94,75.88,75.94,6223.0,68.8222,68.8766,68.8222,68.8766,6223.0
2021-04-14 11:50:00,75.96,75.99,75.87,75.87,6884.0,68.8948,68.922,68.8131,68.8131,6884.0
2021-04-14 11:55:00,75.86,75.96,75.8,75.95,6787.0,68.8041,68.8948,68.7496,68.8857,6787.0
2021-04-14 12:00:00,75.94,75.94,75.85,75.88,8235.0,68.8766,68.8766,68.795,68.8222,8235.0
2021-04-14 12:05:00,75.87,75.97,75.78,75.92,7637.0,68.8131,68.9038,68.7315,68.8585,7637.0
2021-04-14 12:10:00,75.94,75.94,75.83,75.84,6650.0,68.8766,68.8766,68.7768,68.7859,6650.0
2021-04-14 12:15:00,75.85,75.93,75.8,75.92,12956.0,68.795,68.8675,68.7496,68.8585,12956.0
2021-04-14 12:20:00,75.91,75.91,75.87,75.87,4376.0,68.8494,68.8494,68.8131,68.8131,4376.0
2021-04-14 12:25:00,75.86,75.93,75.77,75.78,5260.0,68.8041,68.8675,68.7224,68.7315,5260.0
2021-04-14 12:30:00,75.79,75.89,75.79,75.87,5861.0,68.7406,68.8313,68.7406,68.8131,5861.0
2021-04-14 12:35:00,75.87,75.98,75.86,75.98,23085.0,68.8131,68.9129,68.8041,68.9129,23085.0
2021-04-14 12:40:00,75.99,76.08,75.97,76.04,4209.0,68.922,69.0036,68.9038,68.9673,4209.0
2021-04-14 12:45:00,76.03,76.08,76.02,76.04,4456.0,68.9582,69.0036,68.9492,68.9673,4456.0
2021-04-14 12:50:00,76.06,76.27,76.06,76.19,9159.0,68.9855,69.1759,68.9855,69.1034,9159.0
2021-04-14 12:55:00,76.19,76.21,76.04,76.09,14902.0,69.1034,69.1215,68.9673,69.0127,14902.0
2021-04-14 13:00:00,76.09,76.32,76.05,76.3,20675.0,69.0127,69.2213,68.9764,69.2031,20675.0
2021-04-14 13:05:00,76.3,76.36,76.26,76.29,14612.0,69.2031,69.2576,69.1669,69.1941,14612.0
2021-04-14 13:10:00,76.28,76.37,76.28,76.37,12566.0,69.185,69.2666,69.185,69.2666,12566.0
2021-04-14 13:15:00,76.36,76.41,76.34,76.39,14554.0,69.2576,69.3029,69.2394,69.2848,14554.0
2021-04-14 13:20:00,76.39,76.41,76.35,76.39,7152.0,69.2848,69.3029,69.2485,69.2848,7152.0
2021-04-14 13:25:00,76.4,76.44,76.3,76.38,13128.0,69.2938,69.3301,69.2031,69.2757,13128.0
2021-04-14 13:30:00,76.36,76.41,76.25,76.25,28654.0,69.2576,69.3029,69.1578,69.1578,28654.0
2021-04-14 13:35:00,76.27,76.42,76.25,76.42,15384.0,69.1759,69.312,69.1578,69.312,15384.0
2021-04-14 13:40:00,76.41,76.54,76.41,76.53,11563.0,69.3029,69.4208,69.3029,69.4117,11563.0
2021-04-14 13:45:00,76.52,76.52,76.41,76.42,23255.0,69.4027,69.4027,69.3029,69.312,23255.0
2021-04-14 13:50:00,76.42,76.58,76.42,76.51,11040.0,69.312,69.4571,69.312,69.3936,11040.0
2021-04-14 13:55:00,76.54,76.56,76.33,76.34,33489.0,69.4208,69.4389,69.2303,69.2394,33489.0
2021-04-14 14:00:00,76.36,76.38,76.18,76.29,16468.0,69.2576,69.2757,69.0943,69.1941,16468.0
2021-04-14 14:05:00,76.27,76.27,75.79,75.8,12985.0,69.1759,69.1759,68.7406,68.7496,12985.0
2021-04-14 14:10:00,75.83,76.19,75.83,76.18,10726.0,68.7768,69.1034,68.7768,69.0943,10726.0
2021-04-14 14:15:00,76.2,76.29,76.13,76.29,9703.0,69.1124,69.1941,69.0489,69.1941,9703.0
2021-04-14 14:20:00,76.26,76.42,76.25,76.4,8773.0,69.1669,69.312,69.1578,69.2938,8773.0
2021-04-14 14:25:00,76.41,76.47,76.34,76.36,10906.0,69.3029,69.3573,69.2394,69.2576,10906.0
2021-04-14 14:30:00,76.41,76.44,76.34,76.34,8445.0,69.3029,69.3301,69.2394,69.2394,8445.0
2021-04-14 14:35:00,76.34,76.42,76.29,76.31,6237.0,69.2394,69.312,69.1941,69.2122,6237.0
2021-04-14 14:40:00,76.33,76.39,76.3,76.32,6012.0,69.2303,69.2848,69.2031,69.2213,6012.0
2021-04-14 14:45:00,76.31,76.39,76.29,76.33,24526.0,69.2122,69.2848,69.1941,69.2303,24526.0
2021-04-14 14:50:00,76.32,76.39,76.27,76.36,28110.0,69.2213,69.2848,69.1759,69.2576,28110.0
2021-04-14 14:55:00,76.35,76.4,76.24,76.31,63339.0,69.2485,69.2938,69.1487,69.2122,63339.0
2021-04-14 15:00:00,76.3,76.3,76.13,76.18,21435.0,69.2031,69.2031,69.0489,69.0943,21435.0
2021-04-14 15:05:00,76.17,76.2,76.07,76.15,11783.0,69.0852,69.1124,68.9945,69.0671,11783.0
2021-04-14 15:10:00,76.2,76.26,76.13,76.26,8773.0,69.1124,69.1669,69.0489,69.1669,8773.0
2021-04-14 15:15:00,76.27,76.36,76.24,76.28,10403.0,69.1759,69.2576,69.1487,69.185,10403.0
2021-04-14 15:20:00,76.27,76.28,76.2,76.28,9938.0,69.1759,69.185,69.1124,69.185,9938.0
2021-04-14 15:25:00,76.29,76.44,76.26,76.37,11888.0,69.1941,69.3301,69.1669,69.2666,11888.0
2021-04-14 15:30:00,76.37,76.4,76.24,76.39,20982.0,69.2666,69.2938,69.1487,69.2848,20982.0
2021-04-14 15:35:00,76.34,76.35,76.19,76.23,17560.0,69.2394,69.2485,69.1034,69.1396,17560.0
2021-04-14 15:40:00,76.23,76.33,76.11,76.32,41824.0,69.1396,69.2303,69.0308,69.2213,41824.0
2021-04-14 15:45:00,76.31,76.46,76.31,76.46,51797.0,69.2122,69.3483,69.2122,69.3483,51797.0
2021-04-14 15:50:00,76.46,76.52,76.29,76.51,146755.0,69.3483,69.4027,69.1941,69.3936,146755.0
2021-04-14 15:55:00,76.51,76.54,76.34,76.47,138668.0,69.3936,69.4208,69.2394,69.3573,138668.0
2021-04-15 09:30:00,77.29,77.64,76.84,77.19,54349.0,70.1011,70.4185,69.6929,70.0104,54349.0
2021-04-15 09:35:00,77.2,77.2,76.94,77.08,9067.0,70.0194,70.0194,69.7836,69.9106,9067.0
2021-04-15 09:40:00,77.01,77.15,76.73,77.14,12315.0,69.8471,69.9741,69.5931,69.965,12315.0
2021-04-15 09:45:00,77.14,77.34,76.77,76.92,20610.0,69.965,70.1464,69.6294,69.7655,20610.0
2021-04-15 09:50:00,76.95,77.15,76.83,77.12,19120.0,69.7927,69.9741,69.6838,69.9469,19120.0
2021-04-15 09:55:00,77.2,77.6,77.2,77.56,17536.0,70.0194,70.3822,70.0194,70.3459,17536.0
2021-04-15 10:00:00,77.63,77.63,77.47,77.6,14709.0,70.4094,70.4094,70.2643,70.3822,14709.0
2021-04-15 10:05:00,77.63,77.66,77.49,77.55,10208.0,70.4094,70.4366,70.2824,70.3369,10208.0
2021-04-15 10:10:00,77.59,77.59,77.37,77.4,13487.0,70.3731,70.3731,70.1736,70.2008,13487.0
2021-04-15 10:15:00,77.4,77.51,77.37,77.47,13851.0,70.2008,70.3006,70.1736,70.2643,13851.0
2021-04-15 10:20:00,77.47,77.56,77.46,77.52,9917.0,70.2643,70.3459,70.2552,70.3097,9917.0
2021-04-15 10:25:00,77.55,77.57,77.26,77.46,19783.0,70.3369,70.355,70.0738,70.2552,19783.0
2021-04-15 10:30:00,77.44,77.61,77.38,77.38,18162.0,70.2371,70.3913,70.1827,70.1827,18162.0
2021-04-15 10:35:00,77.36,77.36,76.97,76.97,11192.0,70.1645,70.1645,69.8108,69.8108,11192.0
2021-04-15 10:40:00,77.01,77.32,77.0,77.3,9596.0,69.8471,70.1283,69.838,70.1101,9596.0
2021-04-15 10:45:00,77.31,77.53,77.31,77.42,20830.0,70.1192,70.3187,70.1192,70.219,20830.0
2021-04-15 10:50:00,77.42,77.42,77.31,77.38,8462.0,70.219,70.219,70.1192,70.1827,8462.0
2021-04-15 10:55:00,77.4,77.46,77.26,77.4,15613.0,70.2008,70.2552,70.0738,70.2008,15613.0
2021-04-15 11:00:00,77.41,77.45,77.24,77.24,13877.0,70.2099,70.2462,70.0557,70.0557,13877.0
2021-04-15 11:05:00,77.22,77.26,77.09,77.09,8728.0,70.0376,70.0738,69.9197,69.9197,8728.0
2021-04-15 11:10:00,77.12,77.23,77.06,77.14,31853.0,69.9469,70.0466,69.8924,69.965,31853.0
2021-04-15 11:15:00,77.13,77.14,76.99,77.02,9693.0,69.9559,69.965,69.829,69.8562,9693.0
2021-04-15 11:20:00,77.02,77.14,77.0,77.11,10086.0,69.8562,69.965,69.838,69.9378,10086.0
2021-04-15 11:25:00,77.13,77.27,77.1,77.11,10965.0,69.9559,70.0829,69.9287,69.9378,10965.0
2021-04-15 11:30:00,77.11,77.13,76.87,76.92,13139.0,69.9378,69.9559,69.7201,69.7655,13139.0
2021-04-15 11:35:00,76.95,76.97,76.81,76.81,9121.0,69.7927,69.8108,69.6657,69.6657,9121.0
2021-04-15 11:40:00,76.81,76.98,76.8,76.95,8686.0,69.6657,69.8199,69.6566,69.7927,8686.0
2021-04-15 11:45:00,76.94,77.07,76.91,76.94,7600.0,69.7836,69.9015,69.7564,69.7836,7600.0
2021-04-15 11:50:00,76.93,76.94,76.83,76.85,9517.0,69.7745,69.7836,69.6838,69.702,9517.0
2021-04-15 11:55:00,76.86,76.9,76.7,76.74,7586.0,69.711,69.7473,69.5659,69.6022,7586.0
2021-04-15 12:00:00,76.76,76.77,76.62,76.63,6665.0,69.6203,69.6294,69.4934,69.5024,6665.0
2021-04-15 12:05:00,76.65,76.68,76.62,76.66,5163.0,69.5206,69.5478,69.4934,69.5296,5163.0
2021-04-15 12:10:00,76.67,76.67,76.6,76.63,9974.0,69.5387,69.5387,69.4752,69.5024,9974.0
2021-04-15 12:15:00,76.65,76.65,76.51,76.55,8932.0,69.5206,69.5206,69.3936,69.4299,8932.0
2021-04-15 12:20:00,76.55,76.56,76.38,76.39,11627.0,69.4299,69.4389,69.2757,69.2848,11627.0
2021-04-15 12:25:00,76.37,76.37,76.25,76.32,10636.0,69.2666,69.2666,69.1578,69.2213,10636.0
2021-04-15 12:30:00,76.33,76.4,76.33,76.34,7233.0,69.2303,69.2938,69.2303,69.2394,7233.0
2021-04-15 12:35:00,76.34,76.45,76.32,76.37,8598.0,69.2394,69.3392,69.2213,69.2666,8598.0
2021-04-15 12:40:00,76.39,76.43,76.35,76.43,2972.0,69.2848,69.321,69.2485,69.321,2972.0
2021-04-15 12:45:00,76.43,76.67,76.43,76.66,13957.0,69.321,69.5387,69.321,69.5296,13957.0
2021-04-15 12:50:00,76.65,76.8,76.6,76.6,9649.0,69.5206,69.6566,69.4752,69.4752,9649.0
2021-04-15 12:55:00,76.61,76.62,76.41,76.52,5700.0,69.4843,69.4934,69.3029,69.4027,5700.0
2021-04-15 13:00:00,76.54,76.63,76.54,76.58,5985.0,69.4208,69.5024,69.4208,69.4571,5985.0
2021-04-15 13:05:00,76.59,76.61,76.42,76.48,4590.0,69.4662,69.4843,69.312,69.3664,4590.0
2021-04-15 13:10:00,76.48,76.56,76.36,76.36,18990.0,69.3664,69.4389,69.2576,69.2576,18990.0
2021-04-15 13:15:00,76.36,76.44,76.26,76.39,52034.0,69.2576,69.3301,69.1669,69.2848,52034.0
2021-04-15 13:20:00,76.41,76.46,76.38,76.46,4813.0,69.3029,69.3483,69.2757,69.3483,4813.0
2021-04-15 13:25:00,76.45,76.47,76.41,76.43,4010.0,69.3392,69.3573,69.3029,69.321,4010.0
2021-04-15 13:30:00,76.43,76.53,76.43,76.47,3604.0,69.321,69.4117,69.321,69.3573,3604.0
2021-04-15 13:35:00,76.48,76.48,76.4,76.42,7763.0,69.3664,69.3664,69.2938,69.312,7763.0
2021-04-15 13:40:00,76.42,76.45,76.41,76.43,3975.0,69.312,69.3392,69.3029,69.321,3975.0
2021-04-15 13:45:00,76.46,76.74,76.41,76.68,16368.0,69.3483,69.6022,69.3029,69.5478,16368.0
2021-04-15 13:50:00,76.69,76.7,76.47,76.51,7256.0,69.5569,69.5659,69.3573,69.3936,7256.0
2021-04-15 13:55:00,76.5,76.59,76.5,76.58,4967.0,69.3845,69.4662,69.3845,69.4571,4967.0
2021-04-15 14:00:00,76.6,76.69,76.6,76.69,4405.0,69.4752,69.5569,69.4752,69.5569,4405.0
2021-04-15 14:05:00,76.72,76.76,76.54,76.58,5248.0,69.5841,69.6203,69.4208,69.4571,5248.0
2021-04-15 14:10:00,76.6,76.63,76.57,76.61,7011.0,69.4752,69.5024,69.448,69.4843,7011.0
2021-04-15 14:15:00,76.62,76.74,76.62,76.67,7600.0,69.4934,69.6022,69.4934,69.5387,7600.0
2021-04-15 14:20:00,76.69,76.89,76.69,76.82,8719.0,69.5569,69.7383,69.5569,69.6748,8719.0
2021-04-15 14:25:00,76.81,76.81,76.67,76.71,8230.0,69.6657,69.6657,69.5387,69.575,8230.0
2021-04-15 14:30:00,76.74,76.85,76.71,76.79,6156.0,69.6022,69.702,69.575,69.6476,6156.0
2021-04-15 14:35:00,76.79,76.82,76.77,76.81,4990.0,69.6476,69.6748,69.6294,69.6657,4990.0
2021-04-15 14:40:00,76.83,76.86,76.8,76.84,10971.0,69.6838,69.711,69.6566,69.6929,10971.0
2021-04-15 14:45:00,76.84,76.9,76.8,76.82,5961.0,69.6929,69.7473,69.6566,69.6748,5961.0
2021-04-15 14:50:00,76.85,76.91,76.82,76.82,7826.0,69.702,69.7564,69.6748,69.6748,7826.0
2021-04-15 14:55:00,76.81,76.92,76.81,76.91,9709.0,69.6657,69.7655,69.6657,69.7564,9709.0
2021-04-15 15:00:00,76.9,76.98,76.89,76.95,12807.0,69.7473,69.8199,69.7383,69.7927,12807.0
2021-04-15 15:05:00,76.95,76.97,76.86,76.88,11909.0,69.7927,69.8108,69.711,69.7292,11909.0
2021-04-15 15:10:00,76.87,76.87,76.65,76.74,17970.0,69.7201,69.7201,69.5206,69.6022,17970.0
2021-04-15 15:15:00,76.74,76.86,76.74,76.85,19408.0,69.6022,69.711,69.6022,69.702,19408.0
2021-04-15 15:20:00,76.86,76.86,76.73,76.81,18975.0,69.711,69.711,69.5931,69.6657,18975.0
2021-04-15 15:25:00,76.81,76.84,76.79,76.82,21457.0,69.6657,69.6929,69.6476,69.6748,21457.0
2021-04-15 15:30:00,76.83,76.93,76.8,76.81,18619.0,69.6838,69.7745,69.6566,69.6657,18619.0
2021-04-15 15:35:00,76.81,76.83,76.62,76.63,24682.0,69.6657,69.6838,69.4934,69.5024,24682.0
2021-04-15 15:40:00,76.65,76.68,76.52,76.65,23788.0,69.5206,69.5478,69.4027,69.5206,23788.0
2021-04-15 15:45:00,76.65,76.78,76.64,76.69,44320.0,69.5206,69.6385,69.5115,69.5569,44320.0
2021-04-15 15:50:00,76.68,76.75,76.55,76.6,71868.0,69.5478,69.6113,69.4299,69.4752,71868.0
2021-04-15 15:55:00,76.6,76.84,76.6,76.69,80124.0,69.4752,69.6929,69.4752,69.5569,80124.0
2021-04-16 09:30:00,76.07,77.38,76.07,77.02,82068.0,68.9945,70.1827,68.9945,69.8562,82068.0
2021-04-16 09:35:00,77.01,77.49,77.01,77.45,12595.0,69.8471,70.2824,69.8471,70.2462,12595.0
2021-04-16 09:40:00,77.38,77.53,77.29,77.33,9037.0,70.1827,70.3187,70.1011,70.1373,9037.0
2021-04-16 09:45:00,77.36,77.98,77.33,77.92,15950.0,70.1645,70.7269,70.1373,70.6725,15950.0
2021-04-16 09:50:00,77.93,77.95,77.66,77.67,11704.0,70.6815,70.6997,70.4366,70.4457,11704.0
2021-04-16 09:55:00,77.72,77.88,77.63,77.88,8560.0,70.4911,70.6362,70.4094,70.6362,8560.0
2021-04-16 10:00:00,77.84,78.13,77.82,78.09,19624.0,70.5999,70.8629,70.5818,70.8266,19624.0
2021-04-16 10:05:00,78.09,78.4,78.0,78.33,23606.0,70.8266,71.1078,70.745,71.0443,23606.0
2021-04-16 10:10:00,78.31,78.48,78.25,78.42,22449.0,71.0262,71.1804,70.9718,71.1259,22449.0
2021-04-16 10:15:00,78.4,78.55,78.4,78.52,19935.0,71.1078,71.2439,71.1078,71.2166,19935.0
2021-04-16 10:20:00,78.51,78.66,78.46,78.5,12498.0,71.2076,71.3436,71.1622,71.1985,12498.0
2021-04-16 10:25:00,78.5,78.52,78.39,78.45,12421.0,71.1985,71.2166,71.0987,71.1532,12421.0
2021-04-16 10:30:00,78.47,78.5,78.18,78.24,28170.0,71.1713,71.1985,70.9083,70.9627,28170.0
2021-04-16 10:35:00,78.24,78.43,78.13,78.34,34063.0,70.9627,71.135,70.8629,71.0534,34063.0
2021-04-16 10:40:00,78.39,78.44,78.27,78.39,6171.0,71.0987,71.1441,70.9899,71.0987,6171.0
2021-04-16 10:45:00,78.4,78.51,78.33,78.44,38552.0,71.1078,71.2076,71.0443,71.1441,38552.0
2021-04-16 10:50:00,78.42,78.49,78.38,78.47,21937.0,71.1259,71.1894,71.0897,71.1713,21937.0
2021-04-16 10:55:00,78.45,78.55,78.4,78.48,10321.0,71.1532,71.2439,71.1078,71.1804,10321.0
2021-04-16 11:00:00,78.5,78.53,78.28,78.5,12763.0,71.1985,71.2257,70.999,71.1985,12763.0
2021-04-16 11:05:00,78.54,78.58,78.49,78.57,69209.0,71.2348,71.2711,71.1894,71.262,69209.0
2021-04-16 11:10:00,78.53,78.57,78.42,78.46,24043.0,71.2257,71.262,71.1259,71.1622,24043.0
2021-04-16 11:15:00,78.45,78.48,78.22,78.46,26995.0,71.1532,71.1804,70.9445,71.1622,26995.0
2021-04-16 11:20:00,78.44,78.53,78.41,78.42,7556.0,71.1441,71.2257,71.1169,71.1259,7556.0
2021-04-16 11:25:00,78.37,78.39,78.12,78.18,6494.0,71.0806,71.0987,70.8539,70.9083,6494.0
2021-04-16 11:30:00,78.2,78.4,78.18,78.35,4719.0,70.9264,71.1078,70.9083,71.0625,4719.0
2021-04-16 11:35:00,78.37,78.52,78.36,78.48,25592.0,71.0806,71.2166,71.0715,71.1804,25592.0
2021-04-16 11:40:00,78.48,78.67,78.46,78.64,12693.0,71.1804,71.3527,71.1622,71.3255,12693.0
2021-04-16 11:45:00,78.65,78.77,78.59,78.73,36300.0,71.3346,71.4434,71.2801,71.4071,36300.0
2021-04-16 11:50:00,78.72,78.76,78.69,78.7,7483.0,71.398,71.4343,71.3708,71.3799,7483.0
2021-04-16 11:55:00,78.68,78.72,78.64,78.71,8761.0,71.3618,71.398,71.3255,71.389,8761.0
2021-04-16 12:00:00,78.7,78.75,78.6,78.69,8104.0,71.3799,71.4253,71.2892,71.3708,8104.0
2021-04-16 12:05:00,78.68,78.7,78.43,78.43,19522.0,71.3618,71.3799,71.135,71.135,19522.0
2021-04-16 12:10:00,78.41,78.41,78.21,78.33,23977.0,71.1169,71.1169,70.9355,71.0443,23977.0
2021-04-16 12:15:00,78.35,78.51,78.35,78.51,8861.0,71.0625,71.2076,71.0625,71.2076,8861.0
2021-04-16 12:20:00,78.52,78.52,78.41,78.51,6400.0,71.2166,71.2166,71.1169,71.2076,6400.0
2021-04-16 12:25:00,78.53,78.57,78.41,78.44,12303.0,71.2257,71.262,71.1169,71.1441,12303.0
2021-04-16 12:30:00,78.45,78.49,78.32,78.36,12117.0,71.1532,71.1894,71.0352,71.0715,12117.0
2021-04-16 12:35:00,78.37,78.37,78.21,78.23,7700.0,71.0806,71.0806,70.9355,70.9536,7700.0
2021-04-16 12:40:00,78.22,78.24,78.19,78.19,7341.0,70.9445,70.9627,70.9173,70.9173,7341.0
2021-04-16 12:45:00,78.21,78.25,78.13,78.22,8755.0,70.9355,70.9718,70.8629,70.9445,8755.0
2021-04-16 12:50:00,78.22,78.23,78.11,78.19,5649.0,70.9445,70.9536,70.8448,70.9173,5649.0
2021-04-16 12:55:00,78.19,78.21,78.14,78.16,8576.0,70.9173,70.9355,70.872,70.8901,8576.0
2021-04-16 13:00:00,78.15,78.17,77.92,77.95,15436.0,70.8811,70.8992,70.6725,70.6997,15436.0
2021-04-16 13:05:00,77.96,78.01,77.96,78.0,9656.0,70.7087,70.7541,70.7087,70.745,9656.0
2021-04-16 13:10:00,78.01,78.01,77.93,77.94,7103.0,70.7541,70.7541,70.6815,70.6906,7103.0
2021-04-16 13:15:00,77.94,78.1,77.94,78.07,7892.0,70.6906,70.8357,70.6906,70.8085,7892.0
2021-04-16 13:20:00,78.07,78.12,78.03,78.12,5235.0,70.8085,70.8539,70.7722,70.8539,5235.0
2021-04-16 13:25:00,78.13,78.18,78.11,78.13,7958.0,70.8629,70.9083,70.8448,70.8629,7958.0
2021-04-16 13:30:00,78.14,78.15,78.02,78.05,12862.0,70.872,70.8811,70.7632,70.7904,12862.0
2021-04-16 13:35:00,78.03,78.23,77.99,78.23,10123.0,70.7722,70.9536,70.7359,70.9536,10123.0
2021-04-16 13:40:00,78.28,78.43,78.28,78.34,10228.0,70.999,71.135,70.999,71.0534,10228.0
2021-04-16 13:45:00,78.36,78.36,78.17,78.18,12120.0,71.0715,71.0715,70.8992,70.9083,12120.0
2021-04-16 13:50:00,78.17,78.23,78.14,78.23,6334.0,70.8992,70.9536,70.872,70.9536,6334.0
2021-04-16 13:55:00,78.23,78.23,78.08,78.14,6757.0,70.9536,70.9536,70.8176,70.872,6757.0
2021-04-16 14:00:00,78.13,78.26,78.1,78.24,8257.0,70.8629,70.9808,70.8357,70.9627,8257.0
2021-04-16 14:05:00,78.24,78.26,78.19,78.23,7654.0,70.9627,70.9808,70.9173,70.9536,7654.0
2021-04-16 14:10:00,78.24,78.27,78.16,78.19,10847.0,70.9627,70.9899,70.8901,70.9173,10847.0
2021-04-16 14:15:00,78.18,78.22,78.16,78.22,7445.0,70.9083,70.9445,70.8901,70.9445,7445.0
2021-04-16 14:20:00,78.26,78.3,78.22,78.24,18338.0,70.9808,71.0171,70.9445,70.9627,18338.0
2021-04-16 14:25:00,78.24,78.24,78.13,78.17,9542.0,70.9627,70.9627,70.8629,70.8992,9542.0
2021-04-16 14:30:00,78.18,78.23,78.16,78.23,8710.0,70.9083,70.9536,70.8901,70.9536,8710.0
2021-04-16 14:35:00,78.23,78.26,78.2,78.25,7963.0,70.9536,70.9808,70.9264,70.9718,7963.0
2021-04-16 14:40:00,78.23,78.24,78.08,78.08,13306.0,70.9536,70.9627,70.8176,70.8176,13306.0
2021-04-16 14:45:00,78.09,78.09,77.98,78.01,12092.0,70.8266,70.8266,70.7269,70.7541,12092.0
2021-04-16 14:50:00,78.01,78.1,77.99,78.06,7463.0,70.7541,70.8357,70.7359,70.7994,7463.0
2021-04-16 14:55:00,78.05,78.06,77.95,77.98,12375.0,70.7904,70.7994,70.6997,70.7269,12375.0
2021-04-16 15:00:00,77.99,78.26,77.98,78.08,18771.0,70.7359,70.9808,70.7269,70.8176,18771.0
2021-04-16 15:05:00,78.09,78.11,77.95,77.98,9842.0,70.8266,70.8448,70.6997,70.7269,9842.0
2021-04-16 15:10:00,77.96,78.04,77.96,77.98,10719.0,70.7087,70.7813,70.7087,70.7269,10719.0
2021-04-16 15:15:00,77.99,78.01,77.92,77.98,8115.0,70.7359,70.7541,70.6725,70.7269,8115.0
2021-04-16 15:20:00,77.99,78.03,77.91,78.0,17322.0,70.7359,70.7722,70.6634,70.745,17322.0
2021-04-16 15:25:00,77.99,78.0,77.89,77.96,11545.0,70.7359,70.745,70.6452,70.7087,11545.0
2021-04-16 15:30:00,77.95,77.97,77.84,77.84,15547.0,70.6997,70.7178,70.5999,70.5999,15547.0
2021-04-16 15:35:00,77.83,77.95,77.82,77.92,13571.0,70.5908,70.6997,70.5818,70.6725,13571.0
2021-04-16 15:40:00,77.93,77.96,77.88,77.89,16884.0,70.6815,70.7087,70.6362,70.6452,16884.0
2021-04-16 15:45:00,77.9,77.92,77.79,77.88,20504.0,70.6543,70.6725,70.5545,70.6362,20504.0
2021-04-16 15:50:00,77.9,78.1,77.8,77.8,56879.0,70.6543,70.8357,70.5636,70.5636,56879.0
2021-04-16 15:55:00,77.8,77.83,77.67,77.69,59536.0,70.5636,70.5908,70.4457,70.4638,59536.0
2021-04-19 09:30:00,77.41,77.99,77.2,77.62,36895.0,70.2099,70.7359,70.0194,70.4004,36895.0
2021-04-19 09:35:00,77.65,77.89,77.62,77.87,21385.0,70.4276,70.6452,70.4004,70.6271,21385.0
2021-04-19 09:40:00,77.87,77.9,77.6,77.6,17426.0,70.6271,70.6543,70.3822,70.3822,17426.0
2021-04-19 09:45:00,77.62,77.78,77.57,77.71,15676.0,70.4004,70.5455,70.355,70.482,15676.0
2021-04-19 09:50:00,77.71,77.78,77.52,77.63,12893.0,70.482,70.5455,70.3097,70.4094,12893.0
2021-04-19 09:55:00,77.63,78.05,77.59,77.9,29285.0,70.4094,70.7904,70.3731,70.6543,29285.0
2021-04-19 10:00:00,77.9,77.93,77.61,77.7,43789.0,70.6543,70.6815,70.3913,70.4729,43789.0
2021-04-19 10:05:00,77.7,77.78,77.65,77.73,16237.0,70.4729,70.5455,70.4276,70.5001,16237.0
2021-04-19 10:10:00,77.73,77.96,77.7,77.95,11530.0,70.5001,70.7087,70.4729,70.6997,11530.0
2021-04-19 10:15:00,77.96,78.01,77.9,77.91,7499.0,70.7087,70.7541,70.6543,70.6634,7499.0
2021-04-19 10:20:00,77.91,78.06,77.9,78.06,6664.0,70.6634,70.7994,70.6543,70.7994,6664.0
2021-04-19 10:25:00,78.07,78.2,78.06,78.14,6762.0,70.8085,70.9264,70.7994,70.872,6762.0
2021-04-19 10:30:00,78.1,78.1,77.87,77.87,7703.0,70.8357,70.8357,70.6271,70.6271,7703.0
2021-04-19 10:35:00,77.87,77.93,77.84,77.92,9384.0,70.6271,70.6815,70.5999,70.6725,9384.0
2021-04-19 10:40:00,77.93,78.0,77.73,77.73,7000.0,70.6815,70.745,70.5001,70.5001,7000.0
2021-04-19 10:45:00,77.74,77.78,77.6,77.67,46391.0,70.5092,70.5455,70.3822,70.4457,46391.0
2021-04-19 10:50:00,77.67,78.09,77.65,78.03,18871.0,70.4457,70.8266,70.4276,70.7722,18871.0
2021-04-19 10:55:00,78.06,78.09,77.89,77.93,4410.0,70.7994,70.8266,70.6452,70.6815,4410.0
2021-04-19 11:00:00,77.92,77.97,77.87,77.87,6150.0,70.6725,70.7178,70.6271,70.6271,6150.0
2021-04-19 11:05:00,77.83,77.85,77.62,77.81,21868.0,70.5908,70.609,70.4004,70.5727,21868.0
2021-04-19 11:10:00,77.82,78.03,77.76,78.01,6598.0,70.5818,70.7722,70.5273,70.7541,6598.0
2021-04-19 11:15:00,78.01,78.21,78.0,78.15,6420.0,70.7541,70.9355,70.745,70.8811,6420.0
2021-04-19 11:20:00,78.14,78.14,78.04,78.04,2100.0,70.872,70.872,70.7813,70.7813,2100.0
2021-04-19 11:25:00,78.01,78.15,77.94,78.15,7575.0,70.7541,70.8811,70.6906,70.8811,7575.0
2021-04-19 11:30:00,78.14,78.21,78.08,78.16,9611.0,70.872,70.9355,70.8176,70.8901,9611.0
2021-04-19 11:35:00,78.13,78.18,78.1,78.12,3011.0,70.8629,70.9083,70.8357,70.8539,3011.0
2021-04-19 11:40:00,78.14,78.14,77.98,78.03,4320.0,70.872,70.872,70.7269,70.7722,4320.0
2021-04-19 11:45:00,78.0,78.19,77.96,78.09,5462.0,70.745,70.9173,70.7087,70.8266,5462.0
2021-04-19 11:50:00,78.1,78.24,78.1,78.17,3997.0,70.8357,70.9627,70.8357,70.8992,3997.0
2021-04-19 11:55:00,78.15,78.18,77.99,77.99,8216.0,70.8811,70.9083,70.7359,70.7359,8216.0
2021-04-19 12:00:00,77.98,77.99,77.79,77.82,7976.0,70.7269,70.7359,70.5545,70.5818,7976.0
2021-04-19 12:05:00,77.82,77.9,77.72,77.89,11462.0,70.5818,70.6543,70.4911,70.6452,11462.0
2021-04-19 12:10:00,77.9,77.95,77.84,77.87,3568.0,70.6543,70.6997,70.5999,70.6271,3568.0
2021-04-19 12:15:00,77.89,78.15,77.89,78.15,5819.0,70.6452,70.8811,70.6452,70.8811,5819.0
2021-04-19 12:20:00,78.14,78.14,77.96,78.04,14402.0,70.872,70.872,70.7087,70.7813,14402.0
2021-04-19 12:25:00,78.04,78.05,77.87,77.94,13295.0,70.7813,70.7904,70.6271,70.6906,13295.0
2021-04-19 12:30:00,77.98,77.98,77.86,77.97,4495.0,70.7269,70.7269,70.618,70.7178,4495.0
2021-04-19 12:35:00,77.97,78.14,77.97,78.02,9276.0,70.7178,70.872,70.7178,70.7632,9276.0
2021-04-19 12:40:00,78.01,78.05,77.95,77.95,3807.0,70.7541,70.7904,70.6997,70.6997,3807.0
2021-04-19 12:45:00,77.93,77.95,77.74,77.75,19714.0,70.6815,70.6997,70.5092,70.5183,19714.0
2021-04-19 12:50:00,77.74,77.82,77.63,77.67,7861.0,70.5092,70.5818,70.4094,70.4457,7861.0
2021-04-19 12:55:00,77.67,77.67,77.53,77.55,7533.0,70.4457,70.4457,70.3187,70.3369,7533.0
2021-04-19 13:00:00,77.55,77.64,77.52,77.6,6421.0,70.3369,70.4185,70.3097,70.3822,6421.0
2021-04-19 13:05:00,77.58,77.69,77.58,77.59,4406.0,70.3641,70.4638,70.3641,70.3731,4406.0
2021-04-19 13:10:00,77.57,77.77,77.56,77.66,8315.0,70.355,70.5364,70.3459,70.4366,8315.0
2021-04-19 13:15:00,77.66,77.66,77.43,77.45,27313.0,70.4366,70.4366,70.228,70.2462,27313.0
2021-04-19 13:20:00,77.45,77.51,77.43,77.47,19337.0,70.2462,70.3006,70.228,70.2643,19337.0
2021-04-19 13:25:00,77.47,77.5,77.37,77.4,12290.0,70.2643,70.2915,70.1736,70.2008,12290.0
2021-04-19 13:30:00,77.4,77.44,77.25,77.4,6462.0,70.2008,70.2371,70.0648,70.2008,6462.0
2021-04-19 13:35:00,77.4,77.41,77.34,77.39,6101.0,70.2008,70.2099,70.1464,70.1917,6101.0
2021-04-19 13:40:00,77.39,77.4,77.29,77.3,7600.0,70.1917,70.2008,70.1011,70.1101,7600.0
2021-04-19 13:45:00,77.3,77.38,77.25,77.36,6372.0,70.1101,70.1827,70.0648,70.1645,6372.0
2021-04-19 13:50:00,77.34,77.35,77.24,77.27,7001.0,70.1464,70.1555,70.0557,70.0829,7001.0
2021-04-19 13:55:00,77.29,77.42,77.29,77.34,17348.0,70.1011,70.219,70.1011,70.1464,17348.0
2021-04-19 14:00:00,77.34,77.53,77.33,77.52,7151.0,70.1464,70.3187,70.1373,70.3097,7151.0
2021-04-19 14:05:00,77.52,77.53,77.38,77.42,6275.0,70.3097,70.3187,70.1827,70.219,6275.0
2021-04-19 14:10:00,77.42,77.52,77.37,77.48,18600.0,70.219,70.3097,70.1736,70.2734,18600.0
2021-04-19 14:15:00,77.49,77.54,77.37,77.5,12905.0,70.2824,70.3278,70.1736,70.2915,12905.0
2021-04-19 14:20:00,77.51,77.52,77.43,77.44,14159.0,70.3006,70.3097,70.228,70.2371,14159.0
2021-04-19 14:25:00,77.44,77.48,77.4,77.41,4192.0,70.2371,70.2734,70.2008,70.2099,4192.0
2021-04-19 14:30:00,77.41,77.43,77.3,77.32,7059.0,70.2099,70.228,70.1101,70.1283,7059.0
2021-04-19 14:35:00,77.31,77.32,77.21,77.29,5200.0,70.1192,70.1283,70.0285,70.1011,5200.0
2021-04-19 14:40:00,77.28,77.49,77.28,77.4,9094.0,70.092,70.2824,70.092,70.2008,9094.0
2021-04-19 14:45:00,77.38,77.65,77.36,77.59,18500.0,70.1827,70.4276,70.1645,70.3731,18500.0
2021-04-19 14:50:00,77.58,77.6,77.41,77.42,26211.0,70.3641,70.3822,70.2099,70.219,26211.0
2021-04-19 14:55:00,77.44,77.53,77.39,77.4,19042.0,70.2371,70.3187,70.1917,70.2008,19042.0
2021-04-19 15:00:00,77.4,77.4,77.26,77.26,8618.0,70.2008,70.2008,70.0738,70.0738,8618.0
2021-04-19 15:05:00,77.28,77.32,77.22,77.23,14307.0,70.092,70.1283,70.0376,70.0466,14307.0
2021-04-19 15:10:00,77.24,77.27,77.1,77.1,9160.0,70.0557,70.0829,69.9287,69.9287,9160.0
2021-04-19 15:15:00,77.14,77.17,77.02,77.09,10818.0,69.965,69.9922,69.8562,69.9197,10818.0
2021-04-19 15:20:00,77.13,77.21,77.08,77.15,5710.0,69.9559,70.0285,69.9106,69.9741,5710.0
2021-04-19 15:25:00,77.17,77.26,77.15,77.24,5590.0,69.9922,70.0738,69.9741,70.0557,5590.0
2021-04-19 15:30:00,77.24,77.26,77.09,77.17,12256.0,70.0557,70.0738,69.9197,69.9922,12256.0
2021-04-19 15:35:00,77.16,77.24,77.13,77.24,9117.0,69.9831,70.0557,69.9559,70.0557,9117.0
2021-04-19 15:40:00,77.24,77.3,77.19,77.24,19502.0,70.0557,70.1101,70.0104,70.0557,19502.0
2021-04-19 15:45:00,77.23,77.25,77.05,77.05,19126.0,70.0466,70.0648,69.8834,69.8834,19126.0
2021-04-19 15:50:00,77.04,77.19,76.92,77.19,45161.0,69.8743,70.0104,69.7655,70.0104,45161.0
2021-04-19 15:55:00,77.2,77.32,77.15,77.31,65736.0,70.0194,70.1283,69.9741,70.1192,65736.0
2021-04-20 09:30:00,77.02,77.24,76.47,76.61,45023.0,69.8562,70.0557,69.3573,69.4843,45023.0
2021-04-20 09:35:00,76.59,76.67,75.66,75.79,61017.0,69.4662,69.5387,68.6227,68.7406,61017.0
2021-04-20 09:40:00,75.85,75.97,75.49,75.51,29140.0,68.795,68.9038,68.4685,68.4866,29140.0
2021-04-20 09:45:00,75.55,75.79,75.28,75.67,32003.0,68.5229,68.7406,68.278,68.6317,32003.0
2021-04-20 09:50:00,75.72,75.81,75.43,75.45,18626.0,68.6771,68.7587,68.4141,68.4322,18626.0
2021-04-20 09:55:00,75.44,75.72,75.35,75.71,13957.0,68.4231,68.6771,68.3415,68.668,13957.0
2021-04-20 10:00:00,75.78,75.95,75.78,75.88,5365.0,68.7315,68.8857,68.7315,68.8222,5365.0
2021-04-20 10:05:00,75.88,76.2,75.88,76.09,8852.0,68.8222,69.1124,68.8222,69.0127,8852.0
2021-04-20 10:10:00,76.12,76.25,75.98,76.05,9264.0,69.0399,69.1578,68.9129,68.9764,9264.0
2021-04-20 10:15:00,76.08,76.34,76.05,76.25,5480.0,69.0036,69.2394,68.9764,69.1578,5480.0
2021-04-20 10:20:00,76.24,76.4,76.15,76.33,3351.0,69.1487,69.2938,69.0671,69.2303,3351.0
2021-04-20 10:25:00,76.37,76.41,76.35,76.35,5677.0,69.2666,69.3029,69.2485,69.2485,5677.0
2021-04-20 10:30:00,76.34,76.38,76.22,76.25,7405.0,69.2394,69.2757,69.1306,69.1578,7405.0
2021-04-20 10:35:00,76.24,76.24,76.08,76.1,10343.0,69.1487,69.1487,69.0036,69.0217,10343.0
2021-04-20 10:40:00,76.05,76.05,75.85,75.92,16580.0,68.9764,68.9764,68.795,68.8585,16580.0
2021-04-20 10:45:00,75.92,75.92,75.71,75.73,7546.0,68.8585,68.8585,68.668,68.6862,7546.0
2021-04-20 10:50:00,75.68,75.73,75.52,75.53,4612.0,68.6408,68.6862,68.4957,68.5048,4612.0
2021-04-20 10:55:00,75.51,75.77,75.51,75.75,7321.0,68.4866,68.7224,68.4866,68.7043,7321.0
2021-04-20 11:00:00,75.75,75.77,75.65,75.77,5873.0,68.7043,68.7224,68.6136,68.7224,5873.0
2021-04-20 11:05:00,75.81,75.92,75.79,75.92,3596.0,68.7587,68.8585,68.7406,68.8585,3596.0
2021-04-20 11:10:00,75.91,76.0,75.86,76.0,5428.0,68.8494,68.931,68.8041,68.931,5428.0
2021-04-20 11:15:00,76.0,76.0,75.66,75.77,7613.0,68.931,68.931,68.6227,68.7224,7613.0
2021-04-20 11:20:00,75.8,75.89,75.68,75.84,3968.0,68.7496,68.8313,68.6408,68.7859,3968.0
2021-04-20 11:25:00,75.87,75.87,75.75,75.84,4736.0,68.8131,68.8131,68.7043,68.7859,4736.0
2021-04-20 11:30:00,75.85,75.94,75.73,75.9,4092.0,68.795,68.8766,68.6862,68.8403,4092.0
2021-04-20 11:35:00,75.86,75.86,75.49,75.63,10268.0,68.8041,68.8041,68.4685,68.5955,10268.0
2021-04-20 11:40:00,75.64,75.81,75.62,75.81,2999.0,68.6045,68.7587,68.5864,68.7587,2999.0
2021-04-20 11:45:00,75.78,75.91,75.78,75.87,2805.0,68.7315,68.8494,68.7315,68.8131,2805.0
2021-04-20 11:50:00,75.91,76.03,75.88,76.03,3957.0,68.8494,68.9582,68.8222,68.9582,3957.0
2021-04-20 11:55:00,76.04,76.06,76.01,76.03,4066.0,68.9673,68.9855,68.9401,68.9582,4066.0
2021-04-20 12:00:00,76.05,76.05,75.87,75.96,5454.0,68.9764,68.9764,68.8131,68.8948,5454.0
2021-04-20 12:05:00,75.94,76.0,75.94,75.99,2495.0,68.8766,68.931,68.8766,68.922,2495.0
2021-04-20 12:10:00,75.98,76.03,75.97,75.98,4600.0,68.9129,68.9582,68.9038,68.9129,4600.0
2021-04-20 12:15:00,75.98,76.02,75.98,76.0,5903.0,68.9129,68.9492,68.9129,68.931,5903.0
2021-04-20 12:20:00,76.02,76.02,75.95,76.0,2412.0,68.9492,68.9492,68.8857,68.931,2412.0
2021-04-20 12:25:00,75.98,76.01,75.88,75.91,5426.0,68.9129,68.9401,68.8222,68.8494,5426.0
2021-04-20 12:30:00,76.01,76.05,75.98,76.05,2222.0,68.9401,68.9764,68.9129,68.9764,2222.0
2021-04-20 12:35:00,76.04,76.07,75.96,75.96,3172.0,68.9673,68.9945,68.8948,68.8948,3172.0
2021-04-20 12:40:00,75.92,75.98,75.91,75.91,2600.0,68.8585,68.9129,68.8494,68.8494,2600.0
2021-04-20 12:45:00,75.94,76.05,75.91,76.04,1800.0,68.8766,68.9764,68.8494,68.9673,1800.0
2021-04-20 12:50:00,76.01,76.08,75.85,75.86,4052.0,68.9401,69.0036,68.795,68.8041,4052.0
2021-04-20 12:55:00,75.87,75.87,75.77,75.85,6222.0,68.8131,68.8131,68.7224,68.795,6222.0
2021-04-20 13:00:00,75.78,75.83,75.74,75.75,3451.0,68.7315,68.7768,68.6952,68.7043,3451.0
2021-04-20 13:05:00,75.7,75.73,75.62,75.68,4899.0,68.6589,68.6862,68.5864,68.6408,4899.0
2021-04-20 13:10:00,75.61,75.67,75.58,75.63,3811.0,68.5773,68.6317,68.5501,68.5955,3811.0
2021-04-20 13:15:00,75.62,75.77,75.62,75.73,1000.0,68.5864,68.7224,68.5864,68.6862,1000.0
2021-04-20 13:20:00,75.7,75.7,75.58,75.58,2400.0,68.6589,68.6589,68.5501,68.5501,2400.0
2021-04-20 13:25:00,75.56,75.62,75.49,75.53,5553.0,68.532,68.5864,68.4685,68.5048,5553.0
2021-04-20 13:30:00,75.51,75.58,75.43,75.54,2985.0,68.4866,68.5501,68.4141,68.5138,2985.0
2021-04-20 13:35:00,75.57,75.59,75.55,75.59,1200.0,68.541,68.5592,68.5229,68.5592,1200.0
2021-04-20 13:40:00,75.58,75.59,75.53,75.53,1760.0,68.5501,68.5592,68.5048,68.5048,1760.0
2021-04-20 13:45:00,75.55,75.6,75.54,75.6,2100.0,68.5229,68.5682,68.5138,68.5682,2100.0
2021-04-20 13:50:00,75.61,75.74,75.61,75.7,4299.0,68.5773,68.6952,68.5773,68.6589,4299.0
2021-04-20 13:55:00,75.71,75.76,75.64,75.76,2700.0,68.668,68.7134,68.6045,68.7134,2700.0
2021-04-20 14:00:00,75.73,75.76,75.63,75.64,2524.0,68.6862,68.7134,68.5955,68.6045,2524.0
2021-04-20 14:05:00,75.64,75.67,75.56,75.63,3646.0,68.6045,68.6317,68.532,68.5955,3646.0
2021-04-20 14:10:00,75.62,75.63,75.52,75.55,5150.0,68.5864,68.5955,68.4957,68.5229,5150.0
2021-04-20 14:15:00,75.53,75.56,75.52,75.52,1100.0,68.5048,68.532,68.4957,68.4957,1100.0
2021-04-20 14:20:00,75.54,75.56,75.53,75.53,2838.0,68.5138,68.532,68.5048,68.5048,2838.0
2021-04-20 14:25:00,75.53,75.53,75.32,75.33,4040.0,68.5048,68.5048,68.3143,68.3234,4040.0
2021-04-20 14:30:00,75.31,75.4,75.28,75.39,6135.0,68.3052,68.3868,68.278,68.3778,6135.0
2021-04-20 14:35:00,75.39,75.48,75.37,75.48,4495.0,68.3778,68.4594,68.3596,68.4594,4495.0
2021-04-20 14:40:00,75.44,75.49,75.39,75.48,2139.0,68.4231,68.4685,68.3778,68.4594,2139.0
2021-04-20 14:45:00,75.46,75.51,75.45,75.5,2046.0,68.4413,68.4866,68.4322,68.4775,2046.0
2021-04-20 14:50:00,75.5,75.56,75.43,75.46,4416.0,68.4775,68.532,68.4141,68.4413,4416.0
2021-04-20 14:55:00,75.45,75.46,75.09,75.25,33047.0,68.4322,68.4413,68.1057,68.2508,33047.0
2021-04-20 15:00:00,75.25,75.32,75.19,75.3,8303.0,68.2508,68.3143,68.1964,68.2961,8303.0
2021-04-20 15:05:00,75.31,75.35,75.27,75.3,11226.0,68.3052,68.3415,68.2689,68.2961,11226.0
2021-04-20 15:10:00,75.29,75.32,75.25,75.32,12069.0,68.2871,68.3143,68.2508,68.3143,12069.0
2021-04-20 15:15:00,75.33,75.36,75.2,75.22,13568.0,68.3234,68.3506,68.2054,68.2236,13568.0
2021-04-20 15:20:00,75.24,75.25,75.1,75.12,9942.0,68.2417,68.2508,68.1147,68.1329,9942.0
2021-04-20 15:25:00,75.13,75.14,75.06,75.12,13530.0,68.142,68.151,68.0785,68.1329,13530.0
2021-04-20 15:30:00,75.12,75.22,75.12,75.13,18981.0,68.1329,68.2236,68.1329,68.142,18981.0
2021-04-20 15:35:00,75.13,75.16,75.02,75.09,24398.0,68.142,68.1692,68.0422,68.1057,24398.0
2021-04-20 15:40:00,75.08,75.24,75.06,75.23,20980.0,68.0966,68.2417,68.0785,68.2327,20980.0
2021-04-20 15:45:00,75.24,75.3,75.2,75.26,25091.0,68.2417,68.2961,68.2054,68.2599,25091.0
2021-04-20 15:50:00,75.25,75.25,75.16,75.22,47620.0,68.2508,68.2508,68.1692,68.2236,47620.0
2021-04-20 15:55:00,75.22,75.25,75.07,75.19,56449.0,68.2236,68.2508,68.0875,68.1964,56449.0
2021-04-21 09:30:00,75.0,75.18,74.45,74.7,16953.0,68.024,68.1873,67.5252,67.752,16953.0
2021-04-21 09:35:00,74.78,75.03,74.66,75.03,3521.0,67.8245,68.0513,67.7157,68.0513,3521.0
2021-04-21 09:40:00,74.98,75.22,74.9,75.14,7360.0,68.0059,68.2236,67.9334,68.151,7360.0
2021-04-21 09:45:00,75.2,75.29,75.05,75.29,6286.0,68.2054,68.2871,68.0694,68.2871,6286.0
2021-04-21 09:50:00,75.3,75.45,75.25,75.41,6348.0,68.2961,68.4322,68.2508,68.3959,6348.0
2021-04-21 09:55:00,75.38,75.38,75.21,75.29,5521.0,68.3687,68.3687,68.2145,68.2871,5521.0
2021-04-21 10:00:00,75.37,75.55,75.37,75.47,7898.0,68.3596,68.5229,68.3596,68.4503,7898.0
2021-04-21 10:05:00,75.48,75.48,75.38,75.39,5932.0,68.4594,68.4594,68.3687,68.3778,5932.0
2021-04-21 10:10:00,75.39,75.4,75.24,75.29,15131.0,68.3778,68.3868,68.2417,68.2871,15131.0
2021-04-21 10:15:00,75.3,75.38,75.11,75.31,9251.0,68.2961,68.3687,68.1238,68.3052,9251.0
2021-04-21 10:20:00,75.33,75.43,75.3,75.41,6433.0,68.3234,68.4141,68.2961,68.3959,6433.0
2021-04-21 10:25:00,75.41,75.43,75.32,75.39,7513.0,68.3959,68.4141,68.3143,68.3778,7513.0
2021-04-21 10:30:00,75.4,75.44,75.34,75.35,11328.0,68.3868,68.4231,68.3324,68.3415,11328.0
2021-04-21 10:35:00,75.36,75.38,75.29,75.36,5224.0,68.3506,68.3687,68.2871,68.3506,5224.0
2021-04-21 10:40:00,75.37,75.52,75.37,75.48,7971.0,68.3596,68.4957,68.3596,68.4594,7971.0
2021-04-21 10:45:00,75.5,75.6,75.49,75.52,5024.0,68.4775,68.5682,68.4685,68.4957,5024.0
2021-04-21 10:50:00,75.45,75.45,75.36,75.42,4140.0,68.4322,68.4322,68.3506,68.405,4140.0
2021-04-21 10:55:00,75.47,75.53,75.45,75.48,5019.0,68.4503,68.5048,68.4322,68.4594,5019.0
2021-04-21 11:00:00,75.49,75.73,75.44,75.65,9088.0,68.4685,68.6862,68.4231,68.6136,9088.0
2021-04-21 11:05:00,75.66,75.66,75.5,75.52,5153.0,68.6227,68.6227,68.4775,68.4957,5153.0
2021-04-21 11:10:00,75.52,75.55,75.49,75.49,2447.0,68.4957,68.5229,68.4685,68.4685,2447.0
2021-04-21 11:15:00,75.5,75.63,75.5,75.59,5392.0,68.4775,68.5955,68.4775,68.5592,5392.0
2021-04-21 11:20:00,75.58,75.61,75.5,75.55,5177.0,68.5501,68.5773,68.4775,68.5229,5177.0
2021-04-21 11:25:00,75.52,75.52,75.41,75.47,5096.0,68.4957,68.4957,68.3959,68.4503,5096.0
2021-04-21 11:30:00,75.47,75.62,75.47,75.55,6519.0,68.4503,68.5864,68.4503,68.5229,6519.0
2021-04-21 11:35:00,75.51,75.51,75.34,75.34,2662.0,68.4866,68.4866,68.3324,68.3324,2662.0
2021-04-21 11:40:00,75.35,75.54,75.35,75.54,3300.0,68.3415,68.5138,68.3415,68.5138,3300.0
2021-04-21 11:45:00,75.56,75.56,75.52,75.53,1572.0,68.532,68.532,68.4957,68.5048,1572.0
2021-04-21 11:50:00,75.55,75.57,75.53,75.53,3939.0,68.5229,68.541,68.5048,68.5048,3939.0
2021-04-21 11:55:00,75.51,75.65,75.5,75.61,4154.0,68.4866,68.6136,68.4775,68.5773,4154.0
2021-04-21 12:00:00,75.6,75.69,75.56,75.67,4579.0,68.5682,68.6499,68.532,68.6317,4579.0
2021-04-21 12:05:00,75.68,75.76,75.67,75.74,2243.0,68.6408,68.7134,68.6317,68.6952,2243.0
2021-04-21 12:10:00,75.73,75.83,75.72,75.72,3219.0,68.6862,68.7768,68.6771,68.6771,3219.0
2021-04-21 12:15:00,75.67,75.73,75.67,75.73,2809.0,68.6317,68.6862,68.6317,68.6862,2809.0
2021-04-21 12:20:00,75.73,75.85,75.71,75.8,4249.0,68.6862,68.795,68.668,68.7496,4249.0
2021-04-21 12:25:00,75.81,75.82,75.67,75.69,3300.0,68.7587,68.7678,68.6317,68.6499,3300.0
2021-04-21 12:30:00,75.69,75.71,75.67,75.7,2937.0,68.6499,68.668,68.6317,68.6589,2937.0
2021-04-21 12:35:00,75.69,75.75,75.65,75.72,3732.0,68.6499,68.7043,68.6136,68.6771,3732.0
2021-04-21 12:40:00,75.71,75.73,75.66,75.73,3303.0,68.668,68.6862,68.6227,68.6862,3303.0
2021-04-21 12:45:00,75.7,75.73,75.6,75.62,3199.0,68.6589,68.6862,68.5682,68.5864,3199.0
2021-04-21 12:50:00,75.59,75.59,75.53,75.53,3486.0,68.5592,68.5592,68.5048,68.5048,3486.0
2021-04-21 12:55:00,75.54,75.54,75.47,75.51,2840.0,68.5138,68.5138,68.4503,68.4866,2840.0
2021-04-21 13:00:00,75.52,75.57,75.45,75.47,10658.0,68.4957,68.541,68.4322,68.4503,10658.0
2021-04-21 13:05:00,75.45,75.62,75.45,75.62,6211.0,68.4322,68.5864,68.4322,68.5864,6211.0
2021-04-21 13:10:00,75.58,75.63,75.56,75.59,5306.0,68.5501,68.5955,68.532,68.5592,5306.0
2021-04-21 13:15:00,75.57,75.63,75.46,75.63,6036.0,68.541,68.5955,68.4413,68.5955,6036.0
2021-04-21 13:20:00,75.66,75.74,75.66,75.73,3155.0,68.6227,68.6952,68.6227,68.6862,3155.0
2021-04-21 13:25:00,75.71,75.71,75.66,75.66,2995.0,68.668,68.668,68.6227,68.6227,2995.0
2021-04-21 13:30:00,75.67,75.72,75.67,75.71,3438.0,68.6317,68.6771,68.6317,68.668,3438.0
2021-04-21 13:35:00,75.69,75.69,75.56,75.58,8305.0,68.6499,68.6499,68.532,68.5501,8305.0
2021-04-21 13:40:00,75.61,75.63,75.54,75.62,3716.0,68.5773,68.5955,68.5138,68.5864,3716.0
2021-04-21 13:45:00,75.61,75.65,75.61,75.63,3406.0,68.5773,68.6136,68.5773,68.5955,3406.0
2021-04-21 13:50:00,75.61,75.67,75.59,75.66,3868.0,68.5773,68.6317,68.5592,68.6227,3868.0
2021-04-21 13:55:00,75.64,75.66,75.56,75.57,4876.0,68.6045,68.6227,68.532,68.541,4876.0
2021-04-21 14:00:00,75.57,75.76,75.57,75.74,4841.0,68.541,68.7134,68.541,68.6952,4841.0
2021-04-21 14:05:00,75.74,75.75,75.64,75.67,4038.0,68.6952,68.7043,68.6045,68.6317,4038.0
2021-04-21 14:10:00,75.67,75.68,75.57,75.57,5223.0,68.6317,68.6408,68.541,68.541,5223.0
2021-04-21 14:15:00,75.57,75.63,75.54,75.63,5296.0,68.541,68.5955,68.5138,68.5955,5296.0
2021-04-21 14:20:00,75.63,75.64,75.52,75.53,5269.0,68.5955,68.6045,68.4957,68.5048,5269.0
2021-04-21 14:25:00,75.53,75.59,75.53,75.55,4169.0,68.5048,68.5592,68.5048,68.5229,4169.0
2021-04-21 14:30:00,75.55,75.58,75.48,75.56,9190.0,68.5229,68.5501,68.4594,68.532,9190.0
2021-04-21 14:35:00,75.56,75.58,75.51,75.54,5107.0,68.532,68.5501,68.4866,68.5138,5107.0
2021-04-21 14:40:00,75.54,75.6,75.5,75.51,4208.0,68.5138,68.5682,68.4775,68.4866,4208.0
2021-04-21 14:45:00,75.48,75.52,75.46,75.51,5421.0,68.4594,68.4957,68.4413,68.4866,5421.0
2021-04-21 14:50:00,75.49,75.52,75.45,75.52,6462.0,68.4685,68.4957,68.4322,68.4957,6462.0
2021-04-21 14:55:00,75.52,75.53,75.46,75.49,3674.0,68.4957,68.5048,68.4413,68.4685,3674.0
2021-04-21 15:00:00,75.47,75.51,75.46,75.49,4404.0,68.4503,68.4866,68.4413,68.4685,4404.0
2021-04-21 15:05:00,75.48,75.51,75.43,75.51,5208.0,68.4594,68.4866,68.4141,68.4866,5208.0
2021-04-21 15:10:00,75.5,75.54,75.49,75.54,9815.0,68.4775,68.5138,68.4685,68.5138,9815.0
2021-04-21 15:15:00,75.54,75.55,75.44,75.46,10725.0,68.5138,68.5229,68.4231,68.4413,10725.0
2021-04-21 15:20:00,75.47,75.51,75.44,75.49,9024.0,68.4503,68.4866,68.4231,68.4685,9024.0
2021-04-21 15:25:00,75.49,75.51,75.44,75.46,12986.0,68.4685,68.4866,68.4231,68.4413,12986.0
2021-04-21 15:30:00,75.48,75.67,75.45,75.67,22223.0,68.4594,68.6317,68.4322,68.6317,22223.0
2021-04-21 15:35:00,75.67,75.85,75.63,75.8,16053.0,68.6317,68.795,68.5955,68.7496,16053.0
2021-04-21 15:40:00,75.78,75.99,75.73,75.94,18266.0,68.7315,68.922,68.6862,68.8766,18266.0
2021-04-21 15:45:00,75.95,76.0,75.94,75.95,18427.0,68.8857,68.931,68.8766,68.8857,18427.0
2021-04-21 15:50:00,75.91,75.93,75.8,75.81,34420.0,68.8494,68.8675,68.7496,68.7587,34420.0
2021-04-21 15:55:00,75.81,75.92,75.78,75.91,69667.0,68.7587,68.8585,68.7315,68.8494,69667.0
2021-04-22 09:30:00,75.94,76.03,75.52,75.58,12466.0,68.8766,68.9582,68.4957,68.5501,12466.0
2021-04-22 09:35:00,75.67,75.71,75.44,75.56,12550.0,68.6317,68.668,68.4231,68.532,12550.0
2021-04-22 09:40:00,75.5,75.54,75.3,75.53,6105.0,68.4775,68.5138,68.2961,68.5048,6105.0
2021-04-22 09:45:00,75.45,75.45,75.24,75.34,22764.0,68.4322,68.4322,68.2417,68.3324,22764.0
2021-04-22 09:50:00,75.34,75.55,75.28,75.48,3197.0,68.3324,68.5229,68.278,68.4594,3197.0
2021-04-22 09:55:00,75.42,75.6,75.35,75.59,2671.0,68.405,68.5682,68.3415,68.5592,2671.0
2021-04-22 10:00:00,75.44,75.45,75.32,75.35,4090.0,68.4231,68.4322,68.3143,68.3415,4090.0
2021-04-22 10:05:00,75.38,75.52,75.34,75.38,4952.0,68.3687,68.4957,68.3324,68.3687,4952.0
2021-04-22 10:10:00,75.34,75.41,75.28,75.37,12470.0,68.3324,68.3959,68.278,68.3596,12470.0
2021-04-22 10:15:00,75.33,75.43,75.17,75.36,16485.0,68.3234,68.4141,68.1782,68.3506,16485.0
2021-04-22 10:20:00,75.36,75.36,75.24,75.33,10326.0,68.3506,68.3506,68.2417,68.3234,10326.0
2021-04-22 10:25:00,75.3,75.45,75.3,75.35,4778.0,68.2961,68.4322,68.2961,68.3415,4778.0
2021-04-22 10:30:00,75.29,75.48,75.29,75.39,6889.0,68.2871,68.4594,68.2871,68.3778,6889.0
2021-04-22 10:35:00,75.43,75.49,75.37,75.41,3729.0,68.4141,68.4685,68.3596,68.3959,3729.0
2021-04-22 10:40:00,75.42,75.43,75.25,75.25,9498.0,68.405,68.4141,68.2508,68.2508,9498.0
2021-04-22 10:45:00,75.3,75.37,75.16,75.17,7186.0,68.2961,68.3596,68.1692,68.1782,7186.0
2021-04-22 10:50:00,75.17,75.31,75.17,75.29,3921.0,68.1782,68.3052,68.1782,68.2871,3921.0
2021-04-22 10:55:00,75.29,75.36,75.23,75.36,7186.0,68.2871,68.3506,68.2327,68.3506,7186.0
2021-04-22 11:00:00,75.33,75.42,75.26,75.42,8884.0,68.3234,68.405,68.2599,68.405,8884.0
2021-04-22 11:05:00,75.4,75.49,75.3,75.49,10683.0,68.3868,68.4685,68.2961,68.4685,10683.0
2021-04-22 11:10:00,75.53,75.72,75.49,75.66,5499.0,68.5048,68.6771,68.4685,68.6227,5499.0
2021-04-22 11:15:00,75.68,75.82,75.62,75.69,7964.0,68.6408,68.7678,68.5864,68.6499,7964.0
2021-04-22 11:20:00,75.7,75.71,75.59,75.6,5980.0,68.6589,68.668,68.5592,68.5682,5980.0
2021-04-22 11:25:00,75.58,75.61,75.53,75.58,7816.0,68.5501,68.5773,68.5048,68.5501,7816.0
2021-04-22 11:30:00,75.53,75.79,75.5,75.66,15548.0,68.5048,68.7406,68.4775,68.6227,15548.0
2021-04-22 11:35:00,75.65,75.67,75.48,75.5,3889.0,68.6136,68.6317,68.4594,68.4775,3889.0
2021-04-22 11:40:00,75.49,75.69,75.49,75.6,19764.0,68.4685,68.6499,68.4685,68.5682,19764.0
2021-04-22 11:45:00,75.59,75.6,75.5,75.55,6000.0,68.5592,68.5682,68.4775,68.5229,6000.0
2021-04-22 11:50:00,75.55,75.73,75.5,75.73,5642.0,68.5229,68.6862,68.4775,68.6862,5642.0
2021-04-22 11:55:00,75.74,75.95,75.68,75.95,5297.0,68.6952,68.8857,68.6408,68.8857,5297.0
2021-04-22 12:00:00,75.9,75.9,75.73,75.8,5522.0,68.8403,68.8403,68.6862,68.7496,5522.0
2021-04-22 12:05:00,75.81,75.88,75.79,75.81,5109.0,68.7587,68.8222,68.7406,68.7587,5109.0
2021-04-22 12:10:00,75.82,75.91,75.81,75.81,2797.0,68.7678,68.8494,68.7587,68.7587,2797.0
2021-04-22 12:15:00,75.8,75.99,75.76,75.99,4466.0,68.7496,68.922,68.7134,68.922,4466.0
2021-04-22 12:20:00,75.97,76.0,75.93,75.95,4580.0,68.9038,68.931,68.8675,68.8857,4580.0
2021-04-22 12:25:00,75.98,76.0,75.9,75.9,3168.0,68.9129,68.931,68.8403,68.8403,3168.0
2021-04-22 12:30:00,75.92,75.93,75.84,75.85,5601.0,68.8585,68.8675,68.7859,68.795,5601.0
2021-04-22 12:35:00,75.89,75.98,75.88,75.92,2441.0,68.8313,68.9129,68.8222,68.8585,2441.0
2021-04-22 12:40:00,75.92,75.92,75.86,75.89,4501.0,68.8585,68.8585,68.8041,68.8313,4501.0
2021-04-22 12:45:00,75.88,75.95,75.86,75.86,4499.0,68.8222,68.8857,68.8041,68.8041,4499.0
2021-04-22 12:50:00,75.89,75.98,75.86,75.95,3734.0,68.8313,68.9129,68.8041,68.8857,3734.0
2021-04-22 12:55:00,75.97,76.2,75.97,76.2,7794.0,68.9038,69.1124,68.9038,69.1124,7794.0
2021-04-22 13:00:00,76.19,76.22,76.04,76.07,8369.0,69.1034,69.1306,68.9673,68.9945,8369.0
2021-04-22 13:05:00,76.1,76.13,75.68,75.75,11324.0,69.0217,69.0489,68.6408,68.7043,11324.0
2021-04-22 13:10:00,75.7,75.7,75.44,75.6,7299.0,68.6589,68.6589,68.4231,68.5682,7299.0
2021-04-22 13:15:00,75.62,75.66,75.35,75.38,6626.0,68.5864,68.6227,68.3415,68.3687,6626.0
2021-04-22 13:20:00,75.35,75.67,75.3,75.67,16061.0,68.3415,68.6317,68.2961,68.6317,16061.0
2021-04-22 13:25:00,75.64,75.88,75.63,75.82,5924.0,68.6045,68.8222,68.5955,68.7678,5924.0
2021-04-22 13:30:00,75.83,75.83,75.63,75.72,6822.0,68.7768,68.7768,68.5955,68.6771,6822.0
2021-04-22 13:35:00,75.77,75.78,75.51,75.6,3100.0,68.7224,68.7315,68.4866,68.5682,3100.0
2021-04-22 13:40:00,75.59,75.62,75.29,75.29,7700.0,68.5592,68.5864,68.2871,68.2871,7700.0
2021-04-22 13:45:00,75.3,75.42,75.18,75.23,4106.0,68.2961,68.405,68.1873,68.2327,4106.0
2021-04-22 13:50:00,75.23,75.29,75.07,75.09,4350.0,68.2327,68.2871,68.0875,68.1057,4350.0
2021-04-22 13:55:00,75.06,75.17,75.03,75.09,4737.0,68.0785,68.1782,68.0513,68.1057,4737.0
2021-04-22 14:00:00,75.06,75.11,74.97,75.09,8921.0,68.0785,68.1238,67.9968,68.1057,8921.0
2021-04-22 14:05:00,74.99,75.35,74.98,75.32,10509.0,68.015,68.3415,68.0059,68.3143,10509.0
2021-04-22 14:10:00,75.31,75.49,75.29,75.47,9900.0,68.3052,68.4685,68.2871,68.4503,9900.0
2021-04-22 14:15:00,75.44,75.5,75.35,75.39,4543.0,68.4231,68.4775,68.3415,68.3778,4543.0
2021-04-22 14:20:00,75.45,75.45,75.24,75.28,3568.0,68.4322,68.4322,68.2417,68.278,3568.0
2021-04-22 14:25:00,75.24,75.52,75.18,75.52,4102.0,68.2417,68.4957,68.1873,68.4957,4102.0
2021-04-22 14:30:00,75.51,75.53,75.43,75.52,6120.0,68.4866,68.5048,68.4141,68.4957,6120.0
2021-04-22 14:35:00,75.48,75.57,75.45,75.52,4300.0,68.4594,68.541,68.4322,68.4957,4300.0
2021-04-22 14:40:00,75.53,75.69,75.49,75.67,26026.0,68.5048,68.6499,68.4685,68.6317,26026.0
2021-04-22 14:45:00,75.7,75.75,75.47,75.52,8939.0,68.6589,68.7043,68.4503,68.4957,8939.0
2021-04-22 14:50:00,75.57,75.57,75.45,75.56,4600.0,68.541,68.541,68.4322,68.532,4600.0
2021-04-22 14:55:00,75.54,75.66,75.51,75.51,6135.0,68.5138,68.6227,68.4866,68.4866,6135.0
2021-04-22 15:00:00,75.55,75.68,75.55,75.64,7448.0,68.5229,68.6408,68.5229,68.6045,7448.0
2021-04-22 15:05:00,75.6,75.64,75.37,75.38,9711.0,68.5682,68.6045,68.3596,68.3687,9711.0
2021-04-22 15:10:00,75.38,75.42,75.34,75.38,5332.0,68.3687,68.405,68.3324,68.3687,5332.0
2021-04-22 15:15:00,75.38,75.4,75.25,75.28,5500.0,68.3687,68.3868,68.2508,68.278,5500.0
2021-04-22 15:20:00,75.31,75.31,75.23,75.29,4984.0,68.3052,68.3052,68.2327,68.2871,4984.0
2021-04-22 15:25:00,75.28,75.3,75.23,75.29,8590.0,68.278,68.2961,68.2327,68.2871,8590.0
2021-04-22 15:30:00,75.3,75.41,75.27,75.34,8248.0,68.2961,68.3959,68.2689,68.3324,8248.0
2021-04-22 15:35:00,75.3,75.43,75.29,75.33,39015.0,68.2961,68.4141,68.2871,68.3234,39015.0
2021-04-22 15:40:00,75.33,75.33,75.21,75.23,32310.0,68.3234,68.3234,68.2145,68.2327,32310.0
2021-04-22 15:45:00,75.23,75.29,75.1,75.13,24418.0,68.2327,68.2871,68.1147,68.142,24418.0
2021-04-22 15:50:00,75.11,75.56,75.11,75.49,56792.0,68.1238,68.532,68.1238,68.4685,56792.0
2021-04-22 15:55:00,75.45,75.57,75.38,75.51,118345.0,68.4322,68.541,68.3687,68.4866,118345.0
2021-04-23 09:30:00,75.68,75.71,75.25,75.52,14731.0,68.6408,68.668,68.2508,68.4957,14731.0
2021-04-23 09:35:00,75.58,75.71,75.5,75.7,3052.0,68.5501,68.668,68.4775,68.6589,3052.0
2021-04-23 09:40:00,75.64,75.77,75.55,75.63,5870.0,68.6045,68.7224,68.5229,68.5955,5870.0
2021-04-23 09:45:00,75.71,76.0,75.71,76.0,4474.0,68.668,68.931,68.668,68.931,4474.0
2021-04-23 09:50:00,75.97,76.2,75.9,76.16,5547.0,68.9038,69.1124,68.8403,69.0762,5547.0
2021-04-23 09:55:00,76.1,76.12,75.94,76.0,6206.0,69.0217,69.0399,68.8766,68.931,6206.0
2021-04-23 10:00:00,76.02,76.18,76.02,76.1,7606.0,68.9492,69.0943,68.9492,69.0217,7606.0
2021-04-23 10:05:00,76.01,76.31,76.0,76.26,7877.0,68.9401,69.2122,68.931,69.1669,7877.0
2021-04-23 10:10:00,76.23,76.33,76.23,76.3,4425.0,69.1396,69.2303,69.1396,69.2031,4425.0
2021-04-23 10:15:00,76.31,76.49,76.22,76.26,13191.0,69.2122,69.3755,69.1306,69.1669,13191.0
2021-04-23 10:20:00,76.25,76.3,76.19,76.26,3475.0,69.1578,69.2031,69.1034,69.1669,3475.0
2021-04-23 10:25:00,76.25,76.44,76.25,76.43,4199.0,69.1578,69.3301,69.1578,69.321,4199.0
2021-04-23 10:30:00,76.39,76.65,76.32,76.55,5632.0,69.2848,69.5206,69.2213,69.4299,5632.0
2021-04-23 10:35:00,76.53,76.61,76.49,76.49,1820.0,69.4117,69.4843,69.3755,69.3755,1820.0
2021-04-23 10:40:00,76.48,76.49,76.32,76.37,5908.0,69.3664,69.3755,69.2213,69.2666,5908.0
2021-04-23 10:45:00,76.37,76.47,76.36,76.42,1100.0,69.2666,69.3573,69.2576,69.312,1100.0
2021-04-23 10:50:00,76.37,76.59,76.37,76.56,8295.0,69.2666,69.4662,69.2666,69.4389,8295.0
2021-04-23 10:55:00,76.55,76.62,76.47,76.62,8322.0,69.4299,69.4934,69.3573,69.4934,8322.0
2021-04-23 11:00:00,76.63,76.67,76.61,76.67,4717.0,69.5024,69.5387,69.4843,69.5387,4717.0
2021-04-23 11:05:00,76.68,76.78,76.67,76.68,6347.0,69.5478,69.6385,69.5387,69.5478,6347.0
2021-04-23 11:10:00,76.64,76.83,76.64,76.83,6720.0,69.5115,69.6838,69.5115,69.6838,6720.0
2021-04-23 11:15:00,76.82,77.0,76.82,76.94,13292.0,69.6748,69.838,69.6748,69.7836,13292.0
2021-04-23 11:20:00,76.96,76.96,76.8,76.8,5022.0,69.8017,69.8017,69.6566,69.6566,5022.0
2021-04-23 11:25:00,76.81,76.92,76.81,76.88,5743.0,69.6657,69.7655,69.6657,69.7292,5743.0
2021-04-23 11:30:00,76.88,76.9,76.84,76.85,3805.0,69.7292,69.7473,69.6929,69.702,3805.0
2021-04-23 11:35:00,76.85,76.86,76.71,76.74,4452.0,69.702,69.711,69.575,69.6022,4452.0
2021-04-23 11:40:00,76.72,76.72,76.63,76.69,4500.0,69.5841,69.5841,69.5024,69.5569,4500.0
2021-04-23 11:45:00,76.66,76.72,76.58,76.72,19995.0,69.5296,69.5841,69.4571,69.5841,19995.0
2021-04-23 11:50:00,76.73,76.84,76.67,76.84,20893.0,69.5931,69.6929,69.5387,69.6929,20893.0
2021-04-23 11:55:00,76.8,76.96,76.8,76.92,6659.0,69.6566,69.8017,69.6566,69.7655,6659.0
2021-04-23 12:00:00,76.91,76.92,76.67,76.68,3750.0,69.7564,69.7655,69.5387,69.5478,3750.0
2021-04-23 12:05:00,76.67,76.82,76.67,76.78,6036.0,69.5387,69.6748,69.5387,69.6385,6036.0
2021-04-23 12:10:00,76.75,76.75,76.66,76.68,2100.0,69.6113,69.6113,69.5296,69.5478,2100.0
2021-04-23 12:15:00,76.65,76.72,76.63,76.68,3501.0,69.5206,69.5841,69.5024,69.5478,3501.0
2021-04-23 12:20:00,76.72,76.87,76.7,76.79,16018.0,69.5841,69.7201,69.5659,69.6476,16018.0
2021-04-23 12:25:00,76.73,76.77,76.51,76.51,3232.0,69.5931,69.6294,69.3936,69.3936,3232.0
2021-04-23 12:30:00,76.54,76.81,76.54,76.77,3020.0,69.4208,69.6657,69.4208,69.6294,3020.0
2021-04-23 12:35:00,76.75,76.85,76.74,76.75,6903.0,69.6113,69.702,69.6022,69.6113,6903.0
2021-04-23 12:40:00,76.74,76.76,76.67,76.73,5481.0,69.6022,69.6203,69.5387,69.5931,5481.0
2021-04-23 12:45:00,76.74,76.74,76.64,76.68,4621.0,69.6022,69.6022,69.5115,69.5478,4621.0
2021-04-23 12:50:00,76.7,76.78,76.65,76.65,5886.0,69.5659,69.6385,69.5206,69.5206,5886.0
2021-04-23 12:55:00,76.69,76.77,76.68,76.68,4756.0,69.5569,69.6294,69.5478,69.5478,4756.0
2021-04-23 13:00:00,76.73,76.75,76.61,76.61,4407.0,69.5931,69.6113,69.4843,69.4843,4407.0
2021-04-23 13:05:00,76.57,76.66,76.57,76.66,4637.0,69.448,69.5296,69.448,69.5296,4637.0
2021-04-23 13:10:00,76.64,76.65,76.58,76.58,4506.0,69.5115,69.5206,69.4571,69.4571,4506.0
2021-04-23 13:15:00,76.58,76.63,76.57,76.63,2800.0,69.4571,69.5024,69.448,69.5024,2800.0
2021-04-23 13:20:00,76.63,76.69,76.62,76.64,2867.0,69.5024,69.5569,69.4934,69.5115,2867.0
2021-04-23 13:25:00,76.63,76.73,76.62,76.73,4638.0,69.5024,69.5931,69.4934,69.5931,4638.0
2021-04-23 13:30:00,76.73,76.73,76.67,76.68,2998.0,69.5931,69.5931,69.5387,69.5478,2998.0
2021-04-23 13:35:00,76.64,76.76,76.64,76.76,3768.0,69.5115,69.6203,69.5115,69.6203,3768.0
2021-04-23 13:40:00,76.74,76.81,76.73,76.81,3871.0,69.6022,69.6657,69.5931,69.6657,3871.0
2021-04-23 13:45:00,76.82,76.9,76.82,76.83,6072.0,69.6748,69.7473,69.6748,69.6838,6072.0
2021-04-23 13:50:00,76.84,76.93,76.82,76.93,8311.0,69.6929,69.7745,69.6748,69.7745,8311.0
2021-04-23 13:55:00,76.93,76.95,76.82,76.85,9119.0,69.7745,69.7927,69.6748,69.702,9119.0
2021-04-23 14:00:00,76.88,76.96,76.83,76.83,5500.0,69.7292,69.8017,69.6838,69.6838,5500.0
2021-04-23 14:05:00,76.83,76.88,76.77,76.83,4573.0,69.6838,69.7292,69.6294,69.6838,4573.0
2021-04-23 14:10:00,76.81,76.82,76.77,76.82,3004.0,69.6657,69.6748,69.6294,69.6748,3004.0
2021-04-23 14:15:00,76.82,76.83,76.7,76.7,4948.0,69.6748,69.6838,69.5659,69.5659,4948.0
2021-04-23 14:20:00,76.73,76.8,76.69,76.8,4453.0,69.5931,69.6566,69.5569,69.6566,4453.0
2021-04-23 14:25:00,76.79,76.79,76.74,76.77,3103.0,69.6476,69.6476,69.6022,69.6294,3103.0
2021-04-23 14:30:00,76.79,76.88,76.76,76.88,3356.0,69.6476,69.7292,69.6203,69.7292,3356.0
2021-04-23 14:35:00,76.84,76.92,76.82,76.91,3523.0,69.6929,69.7655,69.6748,69.7564,3523.0
2021-04-23 14:40:00,76.9,77.05,76.9,77.05,6643.0,69.7473,69.8834,69.7473,69.8834,6643.0
2021-04-23 14:45:00,77.03,77.04,76.93,76.93,46028.0,69.8652,69.8743,69.7745,69.7745,46028.0
2021-04-23 14:50:00,76.94,77.01,76.9,77.0,3210.0,69.7836,69.8471,69.7473,69.838,3210.0
2021-04-23 14:55:00,76.99,77.06,76.97,76.98,6184.0,69.829,69.8924,69.8108,69.8199,6184.0
2021-04-23 15:00:00,76.98,77.01,76.88,76.88,3296.0,69.8199,69.8471,69.7292,69.7292,3296.0
2021-04-23 15:05:00,76.95,77.06,76.93,77.01,3400.0,69.7927,69.8924,69.7745,69.8471,3400.0
2021-04-23 15:10:00,76.98,77.07,76.97,77.0,7572.0,69.8199,69.9015,69.8108,69.838,7572.0
2021-04-23 15:15:00,77.01,77.09,77.0,77.07,3340.0,69.8471,69.9197,69.838,69.9015,3340.0
2021-04-23 15:20:00,77.06,77.19,77.05,77.16,3549.0,69.8924,70.0104,69.8834,69.9831,3549.0
2021-04-23 15:25:00,77.15,77.24,77.15,77.18,6515.0,69.9741,70.0557,69.9741,70.0013,6515.0
2021-04-23 15:30:00,77.21,77.29,77.21,77.23,9819.0,70.0285,70.1011,70.0285,70.0466,9819.0
2021-04-23 15:35:00,77.25,77.26,77.08,77.1,7093.0,70.0648,70.0738,69.9106,69.9287,7093.0
2021-04-23 15:40:00,77.09,77.1,76.99,77.01,6752.0,69.9197,69.9287,69.829,69.8471,6752.0
2021-04-23 15:45:00,77.0,77.03,76.95,77.02,7585.0,69.838,69.8652,69.7927,69.8562,7585.0
2021-04-23 15:50:00,76.99,77.0,76.89,76.94,18778.0,69.829,69.838,69.7383,69.7836,18778.0
2021-04-23 15:55:00,76.95,77.01,76.92,76.92,34853.0,69.7927,69.8471,69.7655,69.7655,34853.0
2021-04-26 09:30:00,77.05,77.26,76.92,77.26,22565.0,69.8834,70.0738,69.7655,70.0738,22565.0
2021-04-26 09:35:00,77.2,77.28,76.83,76.91,8005.0,70.0194,70.092,69.6838,69.7564,8005.0
2021-04-26 09:40:00,76.92,77.28,76.92,77.28,5025.0,69.7655,70.092,69.7655,70.092,5025.0
2021-04-26 09:45:00,77.27,77.42,77.17,77.17,4153.0,70.0829,70.219,69.9922,69.9922,4153.0
2021-04-26 09:50:00,77.19,77.28,77.12,77.24,6241.0,70.0104,70.092,69.9469,70.0557,6241.0
2021-04-26 09:55:00,77.24,77.54,77.24,77.4,6389.0,70.0557,70.3278,70.0557,70.2008,6389.0
2021-04-26 10:00:00,77.44,77.54,77.39,77.5,13368.0,70.2371,70.3278,70.1917,70.2915,13368.0
2021-04-26 10:05:00,77.5,77.59,77.42,77.44,3600.0,70.2915,70.3731,70.219,70.2371,3600.0
2021-04-26 10:10:00,77.45,77.5,77.37,77.37,3029.0,70.2462,70.2915,70.1736,70.1736,3029.0
2021-04-26 10:15:00,77.37,77.51,77.34,77.41,10167.0,70.1736,70.3006,70.1464,70.2099,10167.0
2021-04-26 10:20:00,77.44,77.45,77.21,77.45,4085.0,70.2371,70.2462,70.0285,70.2462,4085.0
2021-04-26 10:25:00,77.5,77.53,77.38,77.38,5289.0,70.2915,70.3187,70.1827,70.1827,5289.0
2021-04-26 10:30:00,77.4,77.55,77.38,77.52,11700.0,70.2008,70.3369,70.1827,70.3097,11700.0
2021-04-26 10:35:00,77.54,77.56,77.5,77.52,5139.0,70.3278,70.3459,70.2915,70.3097,5139.0
2021-04-26 10:40:00,77.52,77.52,77.34,77.37,5134.0,70.3097,70.3097,70.1464,70.1736,5134.0
2021-04-26 10:45:00,77.34,77.43,77.28,77.3,5000.0,70.1464,70.228,70.092,70.1101,5000.0
2021-04-26 10:50:00,77.32,77.39,77.32,77.38,2700.0,70.1283,70.1917,70.1283,70.1827,2700.0
2021-04-26 10:55:00,77.37,77.46,77.32,77.43,3519.0,70.1736,70.2552,70.1283,70.228,3519.0
2021-04-26 11:00:00,77.43,77.53,77.4,77.45,2999.0,70.228,70.3187,70.2008,70.2462,2999.0
2021-04-26 11:05:00,77.43,77.48,77.39,77.46,2242.0,70.228,70.2734,70.1917,70.2552,2242.0
2021-04-26 11:10:00,77.43,77.54,77.43,77.49,3897.0,70.228,70.3278,70.228,70.2824,3897.0
2021-04-26 11:15:00,77.45,77.45,77.31,77.42,3654.0,70.2462,70.2462,70.1192,70.219,3654.0
2021-04-26 11:20:00,77.43,77.47,77.4,77.41,1800.0,70.228,70.2643,70.2008,70.2099,1800.0
2021-04-26 11:25:00,77.39,77.43,77.33,77.4,4922.0,70.1917,70.228,70.1373,70.2008,4922.0
2021-04-26 11:30:00,77.4,77.49,77.38,77.49,2801.0,70.2008,70.2824,70.1827,70.2824,2801.0
2021-04-26 11:35:00,77.49,77.55,77.42,77.42,3838.0,70.2824,70.3369,70.219,70.219,3838.0
2021-04-26 11:40:00,77.46,77.53,77.41,77.51,6168.0,70.2552,70.3187,70.2099,70.3006,6168.0
2021-04-26 11:45:00,77.5,77.54,77.4,77.41,4171.0,70.2915,70.3278,70.2008,70.2099,4171.0
2021-04-26 11:50:00,77.41,77.51,77.41,77.45,4354.0,70.2099,70.3006,70.2099,70.2462,4354.0
2021-04-26 11:55:00,77.44,77.5,77.43,77.48,2723.0,70.2371,70.2915,70.228,70.2734,2723.0
2021-04-26 12:00:00,77.48,77.54,77.44,77.51,2774.0,70.2734,70.3278,70.2371,70.3006,2774.0
2021-04-26 12:05:00,77.51,77.52,77.38,77.4,3439.0,70.3006,70.3097,70.1827,70.2008,3439.0
2021-04-26 12:10:00,77.34,77.45,77.3,77.45,6621.0,70.1464,70.2462,70.1101,70.2462,6621.0
2021-04-26 12:15:00,77.42,77.44,77.34,77.38,3403.0,70.219,70.2371,70.1464,70.1827,3403.0
2021-04-26 12:20:00,77.37,77.37,77.3,77.31,807.0,70.1736,70.1736,70.1101,70.1192,807.0
2021-04-26 12:25:00,77.31,77.33,77.24,77.26,5203.0,70.1192,70.1373,70.0557,70.0738,5203.0
2021-04-26 12:30:00,77.27,77.27,77.21,77.27,2072.0,70.0829,70.0829,70.0285,70.0829,2072.0
2021-04-26 12:35:00,77.26,77.26,77.19,77.2,3000.0,70.0738,70.0738,70.0104,70.0194,3000.0
2021-04-26 12:40:00,77.2,77.37,77.2,77.37,3495.0,70.0194,70.1736,70.0194,70.1736,3495.0
2021-04-26 12:45:00,77.37,77.39,77.31,77.31,5136.0,70.1736,70.1917,70.1192,70.1192,5136.0
2021-04-26 12:50:00,77.27,77.3,77.25,77.25,2689.0,70.0829,70.1101,70.0648,70.0648,2689.0
2021-04-26 12:55:00,77.25,77.27,77.23,77.26,1662.0,70.0648,70.0829,70.0466,70.0738,1662.0
2021-04-26 13:00:00,77.27,77.33,77.26,77.28,2226.0,70.0829,70.1373,70.0738,70.092,2226.0
2021-04-26 13:05:00,77.27,77.27,77.17,77.17,2500.0,70.0829,70.0829,69.9922,69.9922,2500.0
2021-04-26 13:10:00,77.19,77.23,77.16,77.17,3229.0,70.0104,70.0466,69.9831,69.9922,3229.0
2021-04-26 13:15:00,77.19,77.21,77.16,77.19,6630.0,70.0104,70.0285,69.9831,70.0104,6630.0
2021-04-26 13:20:00,77.19,77.22,77.16,77.21,2669.0,70.0104,70.0376,69.9831,70.0285,2669.0
2021-04-26 13:25:00,77.21,77.21,77.07,77.07,3443.0,70.0285,70.0285,69.9015,69.9015,3443.0
2021-04-26 13:30:00,77.07,77.08,77.02,77.08,2613.0,69.9015,69.9106,69.8562,69.9106,2613.0
2021-04-26 13:35:00,77.07,77.07,76.98,76.98,1908.0,69.9015,69.9015,69.8199,69.8199,1908.0
2021-04-26 13:40:00,76.98,77.04,76.97,77.04,2990.0,69.8199,69.8743,69.8108,69.8743,2990.0
2021-04-26 13:45:00,77.08,77.09,77.03,77.07,3440.0,69.9106,69.9197,69.8652,69.9015,3440.0
2021-04-26 13:50:00,77.08,77.19,77.06,77.15,4338.0,69.9106,70.0104,69.8924,69.9741,4338.0
2021-04-26 13:55:00,77.09,77.1,77.01,77.02,2756.0,69.9197,69.9287,69.8471,69.8562,2756.0
2021-04-26 14:00:00,77.09,77.09,77.01,77.07,3394.0,69.9197,69.9197,69.8471,69.9015,3394.0
2021-04-26 14:05:00,77.07,77.08,77.03,77.03,2060.0,69.9015,69.9106,69.8652,69.8652,2060.0
2021-04-26 14:10:00,77.02,77.05,77.0,77.02,2493.0,69.8562,69.8834,69.838,69.8562,2493.0
2021-04-26 14:15:00,77.0,77.07,76.99,77.05,3789.0,69.838,69.9015,69.829,69.8834,3789.0
2021-04-26 14:20:00,77.06,77.08,77.01,77.08,3050.0,69.8924,69.9106,69.8471,69.9106,3050.0
2021-04-26 14:25:00,77.07,77.1,77.04,77.07,2330.0,69.9015,69.9287,69.8743,69.9015,2330.0
2021-04-26 14:30:00,77.1,77.1,77.04,77.04,2784.0,69.9287,69.9287,69.8743,69.8743,2784.0
2021-04-26 14:35:00,77.04,77.05,77.0,77.02,5681.0,69.8743,69.8834,69.838,69.8562,5681.0
2021-04-26 14:40:00,77.04,77.04,77.0,77.01,2550.0,69.8743,69.8743,69.838,69.8471,2550.0
2021-04-26 14:45:00,77.01,77.03,76.98,77.0,4600.0,69.8471,69.8652,69.8199,69.838,4600.0
2021-04-26 14:50:00,77.02,77.13,76.99,77.12,7970.0,69.8562,69.9559,69.829,69.9469,7970.0
2021-04-26 14:55:00,77.12,77.13,77.08,77.09,2069.0,69.9469,69.9559,69.9106,69.9197,2069.0
2021-04-26 15:00:00,77.12,77.13,77.07,77.12,2900.0,69.9469,69.9559,69.9015,69.9469,2900.0
2021-04-26 15:05:00,77.11,77.17,77.11,77.17,3623.0,69.9378,69.9922,69.9378,69.9922,3623.0
2021-04-26 15:10:00,77.19,77.22,77.05,77.05,4445.0,70.0104,70.0376,69.8834,69.8834,4445.0
2021-04-26 15:15:00,77.05,77.11,77.04,77.11,4907.0,69.8834,69.9378,69.8743,69.9378,4907.0
2021-04-26 15:20:00,77.12,77.15,77.1,77.11,4108.0,69.9469,69.9741,69.9287,69.9378,4108.0
2021-04-26 15:25:00,77.12,77.14,76.85,76.85,7880.0,69.9469,69.965,69.702,69.702,7880.0
2021-04-26 15:30:00,76.81,76.92,76.78,76.9,11541.0,69.6657,69.7655,69.6385,69.7473,11541.0
2021-04-26 15:35:00,76.94,77.07,76.93,77.07,8003.0,69.7836,69.9015,69.7745,69.9015,8003.0
2021-04-26 15:40:00,77.07,77.15,77.06,77.13,11813.0,69.9015,69.9741,69.8924,69.9559,11813.0
2021-04-26 15:45:00,77.13,77.14,77.0,77.04,9114.0,69.9559,69.965,69.838,69.8743,9114.0
2021-04-26 15:50:00,77.02,77.1,77.01,77.08,15178.0,69.8562,69.9287,69.8471,69.9106,15178.0
2021-04-26 15:55:00,77.08,77.15,77.05,77.14,40460.0,69.9106,69.9741,69.8834,69.965,40460.0
2021-04-27 09:30:00,77.24,77.33,77.09,77.15,13559.0,70.0557,70.1373,69.9197,69.9741,13559.0
2021-04-27 09:35:00,77.12,77.37,76.98,77.0,9280.0,69.9469,70.1736,69.8199,69.838,9280.0
2021-04-27 09:40:00,77.04,77.08,76.87,76.98,6130.0,69.8743,69.9106,69.7201,69.8199,6130.0
2021-04-27 09:45:00,76.91,76.98,76.81,76.92,6417.0,69.7564,69.8199,69.6657,69.7655,6417.0
2021-04-27 09:50:00,76.92,76.96,76.71,76.9,11015.0,69.7655,69.8017,69.575,69.7473,11015.0
2021-04-27 09:55:00,76.91,77.07,76.9,76.99,3224.0,69.7564,69.9015,69.7473,69.829,3224.0
2021-04-27 10:00:00,76.98,77.09,76.79,77.09,5549.0,69.8199,69.9197,69.6476,69.9197,5549.0
2021-04-27 10:05:00,77.09,77.13,76.94,77.1,6521.0,69.9197,69.9559,69.7836,69.9287,6521.0
2021-04-27 10:10:00,77.06,77.11,76.93,76.96,5709.0,69.8924,69.9378,69.7745,69.8017,5709.0
2021-04-27 10:15:00,76.94,76.94,76.65,76.72,13169.0,69.7836,69.7836,69.5206,69.5841,13169.0
2021-04-27 10:20:00,76.72,76.85,76.65,76.83,7109.0,69.5841,69.702,69.5206,69.6838,7109.0
2021-04-27 10:25:00,76.84,77.09,76.83,77.06,3854.0,69.6929,69.9197,69.6838,69.8924,3854.0
2021-04-27 10:30:00,77.1,77.24,77.04,77.17,7381.0,69.9287,70.0557,69.8743,69.9922,7381.0
2021-04-27 10:35:00,77.19,77.25,77.03,77.25,5754.0,70.0104,70.0648,69.8652,70.0648,5754.0
2021-04-27 10:40:00,77.18,77.36,77.18,77.32,5042.0,70.0013,70.1645,70.0013,70.1283,5042.0
2021-04-27 10:45:00,77.4,77.48,77.34,77.38,4176.0,70.2008,70.2734,70.1464,70.1827,4176.0
2021-04-27 10:50:00,77.35,77.37,77.27,77.31,6410.0,70.1555,70.1736,70.0829,70.1192,6410.0
2021-04-27 10:55:00,77.29,77.41,77.29,77.36,8072.0,70.1011,70.2099,70.1011,70.1645,8072.0
2021-04-27 11:00:00,77.39,77.4,77.08,77.1,5927.0,70.1917,70.2008,69.9106,69.9287,5927.0
2021-04-27 11:05:00,77.11,77.18,77.08,77.08,9779.0,69.9378,70.0013,69.9106,69.9106,9779.0
2021-04-27 11:10:00,77.12,77.24,77.04,77.18,7900.0,69.9469,70.0557,69.8743,70.0013,7900.0
2021-04-27 11:15:00,77.15,77.15,76.96,76.98,4472.0,69.9741,69.9741,69.8017,69.8199,4472.0
2021-04-27 11:20:00,76.99,77.09,76.99,77.05,5219.0,69.829,69.9197,69.829,69.8834,5219.0
2021-04-27 11:25:00,77.06,77.09,76.92,76.92,3931.0,69.8924,69.9197,69.7655,69.7655,3931.0
2021-04-27 11:30:00,76.95,76.95,76.88,76.92,4662.0,69.7927,69.7927,69.7292,69.7655,4662.0
2021-04-27 11:35:00,76.9,76.91,76.86,76.86,5877.0,69.7473,69.7564,69.711,69.711,5877.0
2021-04-27 11:40:00,76.84,76.89,76.76,76.77,6064.0,69.6929,69.7383,69.6203,69.6294,6064.0
2021-04-27 11:45:00,76.81,76.86,76.72,76.72,4160.0,69.6657,69.711,69.5841,69.5841,4160.0
2021-04-27 11:50:00,76.72,76.94,76.72,76.91,4588.0,69.5841,69.7836,69.5841,69.7564,4588.0
2021-04-27 11:55:00,76.92,76.99,76.91,76.91,2300.0,69.7655,69.829,69.7564,69.7564,2300.0
2021-04-27 12:00:00,76.91,76.97,76.89,76.95,3923.0,69.7564,69.8108,69.7383,69.7927,3923.0
2021-04-27 12:05:00,76.94,76.98,76.9,76.94,4156.0,69.7836,69.8199,69.7473,69.7836,4156.0
2021-04-27 12:10:00,76.94,76.94,76.83,76.87,4048.0,69.7836,69.7836,69.6838,69.7201,4048.0
2021-04-27 12:15:00,76.89,76.92,76.85,76.85,3142.0,69.7383,69.7655,69.702,69.702,3142.0
2021-04-27 12:20:00,76.84,76.98,76.75,76.97,7768.0,69.6929,69.8199,69.6113,69.8108,7768.0
2021-04-27 12:25:00,76.98,76.98,76.87,76.91,1500.0,69.8199,69.8199,69.7201,69.7564,1500.0
2021-04-27 12:30:00,76.91,76.91,76.68,76.69,2900.0,69.7564,69.7564,69.5478,69.5569,2900.0
2021-04-27 12:35:00,76.73,76.92,76.7,76.92,6612.0,69.5931,69.7655,69.5659,69.7655,6612.0
2021-04-27 12:40:00,76.92,76.92,76.81,76.84,2688.0,69.7655,69.7655,69.6657,69.6929,2688.0
2021-04-27 12:45:00,76.82,76.82,76.77,76.78,3411.0,69.6748,69.6748,69.6294,69.6385,3411.0
2021-04-27 12:50:00,76.75,76.79,76.6,76.67,5259.0,69.6113,69.6476,69.4752,69.5387,5259.0
2021-04-27 12:55:00,76.64,76.72,76.63,76.72,5593.0,69.5115,69.5841,69.5024,69.5841,5593.0
2021-04-27 13:00:00,76.7,76.82,76.68,76.82,3335.0,69.5659,69.6748,69.5478,69.6748,3335.0
2021-04-27 13:05:00,76.8,76.8,76.72,76.72,4020.0,69.6566,69.6566,69.5841,69.5841,4020.0
2021-04-27 13:10:00,76.75,76.83,76.71,76.74,6699.0,69.6113,69.6838,69.575,69.6022,6699.0
2021-04-27 13:15:00,76.75,76.75,76.7,76.72,2339.0,69.6113,69.6113,69.5659,69.5841,2339.0
2021-04-27 13:20:00,76.72,76.76,76.68,76.73,3768.0,69.5841,69.6203,69.5478,69.5931,3768.0
2021-04-27 13:25:00,76.72,76.73,76.68,76.73,2585.0,69.5841,69.5931,69.5478,69.5931,2585.0
2021-04-27 13:30:00,76.7,76.72,76.53,76.57,9779.0,69.5659,69.5841,69.4117,69.448,9779.0
2021-04-27 13:35:00,76.55,76.63,76.52,76.62,6710.0,69.4299,69.5024,69.4027,69.4934,6710.0
2021-04-27 13:40:00,76.62,76.66,76.55,76.55,3312.0,69.4934,69.5296,69.4299,69.4299,3312.0
2021-04-27 13:45:00,76.56,76.7,76.55,76.7,3846.0,69.4389,69.5659,69.4299,69.5659,3846.0
2021-04-27 13:50:00,76.7,76.73,76.65,76.69,1606.0,69.5659,69.5931,69.5206,69.5569,1606.0
2021-04-27 13:55:00,76.7,76.73,76.59,76.61,4100.0,69.5659,69.5931,69.4662,69.4843,4100.0
2021-04-27 14:00:00,76.63,76.63,76.53,76.57,5665.0,69.5024,69.5024,69.4117,69.448,5665.0
2021-04-27 14:05:00,76.59,76.6,76.51,76.51,5375.0,69.4662,69.4752,69.3936,69.3936,5375.0
2021-04-27 14:10:00,76.5,76.68,76.46,76.62,8875.0,69.3845,69.5478,69.3483,69.4934,8875.0
2021-04-27 14:15:00,76.63,76.68,76.61,76.62,3112.0,69.5024,69.5478,69.4843,69.4934,3112.0
2021-04-27 14:20:00,76.64,76.68,76.58,76.68,5009.0,69.5115,69.5478,69.4571,69.5478,5009.0
2021-04-27 14:25:00,76.7,76.7,76.61,76.67,5237.0,69.5659,69.5659,69.4843,69.5387,5237.0
2021-04-27 14:30:00,76.66,76.72,76.6,76.68,4177.0,69.5296,69.5841,69.4752,69.5478,4177.0
2021-04-27 14:35:00,76.67,76.7,76.6,76.67,7354.0,69.5387,69.5659,69.4752,69.5387,7354.0
2021-04-27 14:40:00,76.62,76.73,76.62,76.7,4354.0,69.4934,69.5931,69.4934,69.5659,4354.0
2021-04-27 14:45:00,76.7,76.7,76.57,76.58,5166.0,69.5659,69.5659,69.448,69.4571,5166.0
2021-04-27 14:50:00,76.56,76.59,76.49,76.53,5954.0,69.4389,69.4662,69.3755,69.4117,5954.0
2021-04-27 14:55:00,76.52,76.61,76.5,76.56,4000.0,69.4027,69.4843,69.3845,69.4389,4000.0
2021-04-27 15:00:00,76.52,76.65,76.48,76.64,4728.0,69.4027,69.5206,69.3664,69.5115,4728.0
2021-04-27 15:05:00,76.64,76.64,76.49,76.55,4426.0,69.5115,69.5115,69.3755,69.4299,4426.0
2021-04-27 15:10:00,76.56,76.66,76.52,76.66,5076.0,69.4389,69.5296,69.4027,69.5296,5076.0
2021-04-27 15:15:00,76.62,76.63,76.57,76.63,4901.0,69.4934,69.5024,69.448,69.5024,4901.0
2021-04-27 15:20:00,76.62,76.69,76.62,76.65,7539.0,69.4934,69.5569,69.4934,69.5206,7539.0
2021-04-27 15:25:00,76.64,76.66,76.55,76.63,9552.0,69.5115,69.5296,69.4299,69.5024,9552.0
2021-04-27 15:30:00,76.65,76.79,76.64,76.64,11728.0,69.5206,69.6476,69.5115,69.5115,11728.0
2021-04-27 15:35:00,76.64,76.73,76.59,76.69,12340.0,69.5115,69.5931,69.4662,69.5569,12340.0
2021-04-27 15:40:00,76.73,76.75,76.69,76.71,10917.0,69.5931,69.6113,69.5569,69.575,10917.0
2021-04-27 15:45:00,76.72,76.73,76.65,76.7,13606.0,69.5841,69.5931,69.5206,69.5659,13606.0
2021-04-27 15:50:00,76.72,76.84,76.72,76.8,25573.0,69.5841,69.6929,69.5841,69.6566,25573.0
2021-04-27 15:55:00,76.81,76.87,76.68,76.7,48700.0,69.6657,69.7201,69.5478,69.5659,48700.0
2021-04-28 09:30:00,76.88,76.97,76.37,76.47,27153.0,69.7292,69.8108,69.2666,69.3573,27153.0
2021-04-28 09:35:00,76.55,76.69,76.39,76.39,4825.0,69.4299,69.5569,69.2848,69.2848,4825.0
2021-04-28 09:40:00,76.35,76.35,76.04,76.15,6969.0,69.2485,69.2485,68.9673,69.0671,6969.0
2021-04-28 09:45:00,76.08,76.26,75.95,76.2,8072.0,69.0036,69.1669,68.8857,69.1124,8072.0
2021-04-28 09:50:00,76.2,76.27,76.09,76.21,9746.0,69.1124,69.1759,69.0127,69.1215,9746.0
2021-04-28 09:55:00,76.22,76.29,76.12,76.13,6059.0,69.1306,69.1941,69.0399,69.0489,6059.0
2021-04-28 10:00:00,76.14,76.29,76.06,76.11,11084.0,69.058,69.1941,68.9855,69.0308,11084.0
2021-04-28 10:05:00,76.08,76.24,76.0,76.17,5550.0,69.0036,69.1487,68.931,69.0852,5550.0
2021-04-28 10:10:00,76.14,76.34,76.14,76.29,6966.0,69.058,69.2394,69.058,69.1941,6966.0
2021-04-28 10:15:00,76.26,76.43,76.21,76.4,12778.0,69.1669,69.321,69.1215,69.2938,12778.0
2021-04-28 10:20:00,76.3,76.5,76.3,76.38,6129.0,69.2031,69.3845,69.2031,69.2757,6129.0
2021-04-28 10:25:00,76.43,76.57,76.36,76.54,5229.0,69.321,69.448,69.2576,69.4208,5229.0
2021-04-28 10:30:00,76.55,76.58,76.42,76.44,5825.0,69.4299,69.4571,69.312,69.3301,5825.0
2021-04-28 10:35:00,76.49,76.62,76.43,76.58,7964.0,69.3755,69.4934,69.321,69.4571,7964.0
2021-04-28 10:40:00,76.55,76.7,76.51,76.66,4075.0,69.4299,69.5659,69.3936,69.5296,4075.0
2021-04-28 10:45:00,76.63,76.65,76.51,76.57,3271.0,69.5024,69.5206,69.3936,69.448,3271.0
2021-04-28 10:50:00,76.57,76.68,76.57,76.6,4453.0,69.448,69.5478,69.448,69.4752,4453.0
2021-04-28 10:55:00,76.62,76.62,76.53,76.59,6786.0,69.4934,69.4934,69.4117,69.4662,6786.0
2021-04-28 11:00:00,76.55,76.6,76.34,76.35,4202.0,69.4299,69.4752,69.2394,69.2485,4202.0
2021-04-28 11:05:00,76.29,76.36,76.28,76.3,2738.0,69.1941,69.2576,69.185,69.2031,2738.0
2021-04-28 11:10:00,76.3,76.38,76.25,76.25,3505.0,69.2031,69.2757,69.1578,69.1578,3505.0
2021-04-28 11:15:00,76.27,76.28,76.17,76.17,4100.0,69.1759,69.185,69.0852,69.0852,4100.0
2021-04-28 11:20:00,76.18,76.18,76.09,76.12,2600.0,69.0943,69.0943,69.0127,69.0399,2600.0
2021-04-28 11:25:00,76.12,76.26,76.08,76.25,6800.0,69.0399,69.1669,69.0036,69.1578,6800.0
2021-04-28 11:30:00,76.24,76.24,76.15,76.17,2215.0,69.1487,69.1487,69.0671,69.0852,2215.0
2021-04-28 11:35:00,76.16,76.24,76.15,76.15,6134.0,69.0762,69.1487,69.0671,69.0671,6134.0
2021-04-28 11:40:00,76.18,76.26,76.15,76.15,5845.0,69.0943,69.1669,69.0671,69.0671,5845.0
2021-04-28 11:45:00,76.12,76.15,76.0,76.07,5155.0,69.0399,69.0671,68.931,68.9945,5155.0
2021-04-28 11:50:00,76.06,76.07,75.92,75.92,2419.0,68.9855,68.9945,68.8585,68.8585,2419.0
2021-04-28 11:55:00,75.96,76.03,75.96,75.97,3026.0,68.8948,68.9582,68.8948,68.9038,3026.0
2021-04-28 12:00:00,76.01,76.06,75.95,76.04,4952.0,68.9401,68.9855,68.8857,68.9673,4952.0
2021-04-28 12:05:00,76.06,76.19,76.06,76.19,2768.0,68.9855,69.1034,68.9855,69.1034,2768.0
2021-04-28 12:10:00,76.15,76.19,76.13,76.15,1704.0,69.0671,69.1034,69.0489,69.0671,1704.0
2021-04-28 12:15:00,76.14,76.17,76.12,76.15,5809.0,69.058,69.0852,69.0399,69.0671,5809.0
2021-04-28 12:20:00,76.12,76.14,76.09,76.1,5493.0,69.0399,69.058,69.0127,69.0217,5493.0
2021-04-28 12:25:00,76.1,76.29,76.07,76.17,10296.0,69.0217,69.1941,68.9945,69.0852,10296.0
2021-04-28 12:30:00,76.2,76.23,76.19,76.23,3818.0,69.1124,69.1396,69.1034,69.1396,3818.0
2021-04-28 12:35:00,76.23,76.26,76.2,76.2,3101.0,69.1396,69.1669,69.1124,69.1124,3101.0
2021-04-28 12:40:00,76.18,76.21,76.11,76.11,2800.0,69.0943,69.1215,69.0308,69.0308,2800.0
2021-04-28 12:45:00,76.12,76.29,76.12,76.28,3046.0,69.0399,69.1941,69.0399,69.185,3046.0
2021-04-28 12:50:00,76.27,76.27,76.15,76.17,2836.0,69.1759,69.1759,69.0671,69.0852,2836.0
2021-04-28 12:55:00,76.18,76.21,76.15,76.17,3480.0,69.0943,69.1215,69.0671,69.0852,3480.0
2021-04-28 13:00:00,76.17,76.22,76.16,76.22,3783.0,69.0852,69.1306,69.0762,69.1306,3783.0
2021-04-28 13:05:00,76.22,76.44,76.16,76.32,47454.0,69.1306,69.3301,69.0762,69.2213,47454.0
2021-04-28 13:10:00,76.38,76.64,76.38,76.51,16093.0,69.2757,69.5115,69.2757,69.3936,16093.0
2021-04-28 13:15:00,76.54,76.58,76.45,76.58,7508.0,69.4208,69.4571,69.3392,69.4571,7508.0
2021-04-28 13:20:00,76.54,76.58,76.51,76.54,4514.0,69.4208,69.4571,69.3936,69.4208,4514.0
2021-04-28 13:25:00,76.51,76.71,76.51,76.71,4202.0,69.3936,69.575,69.3936,69.575,4202.0
2021-04-28 13:30:00,76.71,76.74,76.57,76.62,4960.0,69.575,69.6022,69.448,69.4934,4960.0
2021-04-28 13:35:00,76.57,76.61,76.54,76.54,2500.0,69.448,69.4843,69.4208,69.4208,2500.0
2021-04-28 13:40:00,76.55,76.61,76.54,76.57,4205.0,69.4299,69.4843,69.4208,69.448,4205.0
2021-04-28 13:45:00,76.54,76.58,76.52,76.55,3900.0,69.4208,69.4571,69.4027,69.4299,3900.0
2021-04-28 13:50:00,76.56,76.59,76.47,76.47,4012.0,69.4389,69.4662,69.3573,69.3573,4012.0
2021-04-28 13:55:00,76.48,76.53,76.45,76.47,3318.0,69.3664,69.4117,69.3392,69.3573,3318.0
2021-04-28 14:00:00,76.55,76.7,76.42,76.48,6274.0,69.4299,69.5659,69.312,69.3664,6274.0
2021-04-28 14:05:00,76.41,76.6,76.4,76.6,10167.0,69.3029,69.4752,69.2938,69.4752,10167.0
2021-04-28 14:10:00,76.54,76.6,76.46,76.55,4743.0,69.4208,69.4752,69.3483,69.4299,4743.0
2021-04-28 14:15:00,76.59,76.59,76.19,76.32,11513.0,69.4662,69.4662,69.1034,69.2213,11513.0
2021-04-28 14:20:00,76.26,76.42,76.19,76.39,9067.0,69.1669,69.312,69.1034,69.2848,9067.0
2021-04-28 14:25:00,76.39,76.53,76.37,76.37,6054.0,69.2848,69.4117,69.2666,69.2666,6054.0
2021-04-28 14:30:00,76.37,76.46,76.35,76.44,6019.0,69.2666,69.3483,69.2485,69.3301,6019.0
2021-04-28 14:35:00,76.5,76.67,76.49,76.63,5320.0,69.3845,69.5387,69.3755,69.5024,5320.0
2021-04-28 14:40:00,76.66,76.73,76.63,76.71,3959.0,69.5296,69.5931,69.5024,69.575,3959.0
2021-04-28 14:45:00,76.71,76.71,76.51,76.52,13639.0,69.575,69.575,69.3936,69.4027,13639.0
2021-04-28 14:50:00,76.52,76.62,76.49,76.62,6824.0,69.4027,69.4934,69.3755,69.4934,6824.0
2021-04-28 14:55:00,76.61,76.64,76.56,76.57,5899.0,69.4843,69.5115,69.4389,69.448,5899.0
2021-04-28 15:00:00,76.63,76.64,76.53,76.56,8061.0,69.5024,69.5115,69.4117,69.4389,8061.0
2021-04-28 15:05:00,76.55,76.66,76.55,76.58,6026.0,69.4299,69.5296,69.4299,69.4571,6026.0
2021-04-28 15:10:00,76.61,76.61,76.37,76.49,6079.0,69.4843,69.4843,69.2666,69.3755,6079.0
2021-04-28 15:15:00,76.43,76.56,76.43,76.49,7700.0,69.321,69.4389,69.321,69.3755,7700.0
2021-04-28 15:20:00,76.51,76.56,76.46,76.5,4508.0,69.3936,69.4389,69.3483,69.3845,4508.0
2021-04-28 15:25:00,76.49,76.65,76.48,76.56,6569.0,69.3755,69.5206,69.3664,69.4389,6569.0
2021-04-28 15:30:00,76.58,76.64,76.55,76.59,8866.0,69.4571,69.5115,69.4299,69.4662,8866.0
2021-04-28 15:35:00,76.63,76.7,76.61,76.69,10781.0,69.5024,69.5659,69.4843,69.5569,10781.0
2021-04-28 15:40:00,76.68,76.73,76.65,76.71,12000.0,69.5478,69.5931,69.5206,69.575,12000.0
2021-04-28 15:45:00,76.72,76.73,76.67,76.68,13219.0,69.5841,69.5931,69.5387,69.5478,13219.0
2021-04-28 15:50:00,76.7,76.74,76.59,76.61,22861.0,69.5659,69.6022,69.4662,69.4843,22861.0
2021-04-28 15:55:00,76.62,76.63,76.51,76.62,63868.0,69.4934,69.5024,69.3936,69.4934,63868.0
2021-04-29 09:30:00,77.78,77.91,77.47,77.6,63006.0,70.5455,70.6634,70.2643,70.3822,63006.0
2021-04-29 09:35:00,77.47,77.82,77.36,77.65,7794.0,70.2643,70.5818,70.1645,70.4276,7794.0
2021-04-29 09:40:00,77.54,77.63,77.43,77.56,5223.0,70.3278,70.4094,70.228,70.3459,5223.0
2021-04-29 09:45:00,77.5,77.6,77.36,77.36,6979.0,70.2915,70.3822,70.1645,70.1645,6979.0
2021-04-29 09:50:00,77.31,77.46,77.25,77.37,23790.0,70.1192,70.2552,70.0648,70.1736,23790.0
2021-04-29 09:55:00,77.33,77.36,76.86,76.87,5938.0,70.1373,70.1645,69.711,69.7201,5938.0
2021-04-29 10:00:00,76.83,77.28,76.83,77.2,8215.0,69.6838,70.092,69.6838,70.0194,8215.0
2021-04-29 10:05:00,77.23,77.33,77.18,77.26,8565.0,70.0466,70.1373,70.0013,70.0738,8565.0
2021-04-29 10:10:00,77.22,77.28,77.05,77.17,15276.0,70.0376,70.092,69.8834,69.9922,15276.0
2021-04-29 10:15:00,77.19,77.24,77.05,77.21,7128.0,70.0104,70.0557,69.8834,70.0285,7128.0
2021-04-29 10:20:00,77.18,77.3,77.11,77.3,7354.0,70.0013,70.1101,69.9378,70.1101,7354.0
2021-04-29 10:25:00,77.28,77.3,77.09,77.12,7832.0,70.092,70.1101,69.9197,69.9469,7832.0
2021-04-29 10:30:00,77.13,77.16,77.04,77.09,12074.0,69.9559,69.9831,69.8743,69.9197,12074.0
2021-04-29 10:35:00,77.08,77.08,76.88,76.9,4597.0,69.9106,69.9106,69.7292,69.7473,4597.0
2021-04-29 10:40:00,76.88,77.04,76.88,76.96,7617.0,69.7292,69.8743,69.7292,69.8017,7617.0
2021-04-29 10:45:00,76.94,76.94,76.65,76.68,8613.0,69.7836,69.7836,69.5206,69.5478,8613.0
2021-04-29 10:50:00,76.73,76.89,76.68,76.8,4566.0,69.5931,69.7383,69.5478,69.6566,4566.0
2021-04-29 10:55:00,76.78,76.87,76.78,76.86,3596.0,69.6385,69.7201,69.6385,69.711,3596.0
2021-04-29 11:00:00,76.86,76.86,76.7,76.85,4929.0,69.711,69.711,69.5659,69.702,4929.0
2021-04-29 11:05:00,76.85,76.93,76.78,76.91,3499.0,69.702,69.7745,69.6385,69.7564,3499.0
2021-04-29 11:10:00,76.92,77.01,76.92,76.95,3675.0,69.7655,69.8471,69.7655,69.7927,3675.0
2021-04-29 11:15:00,76.94,76.99,76.93,76.97,5645.0,69.7836,69.829,69.7745,69.8108,5645.0
2021-04-29 11:20:00,77.02,77.02,76.87,76.95,3661.0,69.8562,69.8562,69.7201,69.7927,3661.0
2021-04-29 11:25:00,76.96,77.08,76.96,77.05,7109.0,69.8017,69.9106,69.8017,69.8834,7109.0
2021-04-29 11:30:00,77.05,77.05,76.81,76.81,5871.0,69.8834,69.8834,69.6657,69.6657,5871.0
2021-04-29 11:35:00,76.81,76.81,76.63,76.68,4100.0,69.6657,69.6657,69.5024,69.5478,4100.0
2021-04-29 11:40:00,76.7,76.92,76.66,76.85,3235.0,69.5659,69.7655,69.5296,69.702,3235.0
2021-04-29 11:45:00,76.86,76.96,76.84,76.91,3600.0,69.711,69.8017,69.6929,69.7564,3600.0
2021-04-29 11:50:00,76.87,76.88,76.79,76.84,2632.0,69.7201,69.7292,69.6476,69.6929,2632.0
2021-04-29 11:55:00,76.79,76.79,76.72,76.79,6550.0,69.6476,69.6476,69.5841,69.6476,6550.0
2021-04-29 12:00:00,76.76,76.76,76.52,76.56,5144.0,69.6203,69.6203,69.4027,69.4389,5144.0
2021-04-29 12:05:00,76.56,76.56,76.41,76.44,7671.0,69.4389,69.4389,69.3029,69.3301,7671.0
2021-04-29 12:10:00,76.47,76.58,76.37,76.4,12777.0,69.3573,69.4571,69.2666,69.2938,12777.0
2021-04-29 12:15:00,76.4,76.45,76.37,76.44,12946.0,69.2938,69.3392,69.2666,69.3301,12946.0
2021-04-29 12:20:00,76.45,76.53,76.43,76.43,9478.0,69.3392,69.4117,69.321,69.321,9478.0
2021-04-29 12:25:00,76.45,76.46,76.33,76.4,7113.0,69.3392,69.3483,69.2303,69.2938,7113.0
2021-04-29 12:30:00,76.37,76.55,76.37,76.52,7074.0,69.2666,69.4299,69.2666,69.4027,7074.0
2021-04-29 12:35:00,76.53,76.55,76.5,76.52,8243.0,69.4117,69.4299,69.3845,69.4027,8243.0
2021-04-29 12:40:00,76.51,76.59,76.5,76.52,25252.0,69.3936,69.4662,69.3845,69.4027,25252.0
2021-04-29 12:45:00,76.5,76.78,76.5,76.78,29807.0,69.3845,69.6385,69.3845,69.6385,29807.0
2021-04-29 12:50:00,76.76,76.79,76.71,76.76,3759.0,69.6203,69.6476,69.575,69.6203,3759.0
2021-04-29 12:55:00,76.74,76.74,76.62,76.65,5813.0,69.6022,69.6022,69.4934,69.5206,5813.0
2021-04-29 13:00:00,76.65,76.65,76.48,76.52,10013.0,69.5206,69.5206,69.3664,69.4027,10013.0
2021-04-29 13:05:00,76.52,76.61,76.45,76.59,6782.0,69.4027,69.4843,69.3392,69.4662,6782.0
2021-04-29 13:10:00,76.59,76.63,76.54,76.59,11588.0,69.4662,69.5024,69.4208,69.4662,11588.0
2021-04-29 13:15:00,76.57,76.61,76.54,76.59,7425.0,69.448,69.4843,69.4208,69.4662,7425.0
2021-04-29 13:20:00,76.59,76.6,76.53,76.56,7921.0,69.4662,69.4752,69.4117,69.4389,7921.0
2021-04-29 13:25:00,76.57,76.71,76.5,76.71,4268.0,69.448,69.575,69.3845,69.575,4268.0
2021-04-29 13:30:00,76.73,76.8,76.72,76.76,4636.0,69.5931,69.6566,69.5841,69.6203,4636.0
2021-04-29 13:35:00,76.79,76.85,76.7,76.71,3203.0,69.6476,69.702,69.5659,69.575,3203.0
2021-04-29 13:40:00,76.68,76.79,76.64,76.79,6530.0,69.5478,69.6476,69.5115,69.6476,6530.0
2021-04-29 13:45:00,76.81,76.84,76.74,76.78,3005.0,69.6657,69.6929,69.6022,69.6385,3005.0
2021-04-29 13:50:00,76.78,76.86,76.78,76.85,3693.0,69.6385,69.711,69.6385,69.702,3693.0
2021-04-29 13:55:00,76.9,76.91,76.8,76.86,3921.0,69.7473,69.7564,69.6566,69.711,3921.0
2021-04-29 14:00:00,76.88,76.88,76.78,76.78,4730.0,69.7292,69.7292,69.6385,69.6385,4730.0
2021-04-29 14:05:00,76.77,76.93,76.76,76.87,7328.0,69.6294,69.7745,69.6203,69.7201,7328.0
2021-04-29 14:10:00,76.86,76.93,76.83,76.87,3431.0,69.711,69.7745,69.6838,69.7201,3431.0
2021-04-29 14:15:00,76.88,77.0,76.87,76.97,6077.0,69.7292,69.838,69.7201,69.8108,6077.0
2021-04-29 14:20:00,76.98,77.03,76.93,76.93,5535.0,69.8199,69.8652,69.7745,69.7745,5535.0
2021-04-29 14:25:00,76.95,76.95,76.87,76.94,6973.0,69.7927,69.7927,69.7201,69.7836,6973.0
2021-04-29 14:30:00,76.95,76.98,76.89,76.92,4745.0,69.7927,69.8199,69.7383,69.7655,4745.0
2021-04-29 14:35:00,76.93,77.01,76.92,76.98,5000.0,69.7745,69.8471,69.7655,69.8199,5000.0
2021-04-29 14:40:00,76.97,76.99,76.95,76.98,7219.0,69.8108,69.829,69.7927,69.8199,7219.0
2021-04-29 14:45:00,76.99,77.11,76.97,76.99,7136.0,69.829,69.9378,69.8108,69.829,7136.0
2021-04-29 14:50:00,76.96,76.97,76.88,76.88,5892.0,69.8017,69.8108,69.7292,69.7292,5892.0
2021-04-29 14:55:00,76.86,76.95,76.86,76.94,8186.0,69.711,69.7927,69.711,69.7836,8186.0
2021-04-29 15:00:00,76.96,77.02,76.94,77.01,5501.0,69.8017,69.8562,69.7836,69.8471,5501.0
2021-04-29 15:05:00,77.0,77.04,76.99,77.01,5509.0,69.838,69.8743,69.829,69.8471,5509.0
2021-04-29 15:10:00,77.02,77.07,77.0,77.01,5812.0,69.8562,69.9015,69.838,69.8471,5812.0
2021-04-29 15:15:00,77.01,77.04,76.87,76.87,8277.0,69.8471,69.8743,69.7201,69.7201,8277.0
2021-04-29 15:20:00,76.86,76.94,76.78,76.8,8502.0,69.711,69.7836,69.6385,69.6566,8502.0
2021-04-29 15:25:00,76.8,76.82,76.7,76.72,6146.0,69.6566,69.6748,69.5659,69.5841,6146.0
2021-04-29 15:30:00,76.72,76.78,76.66,76.78,9445.0,69.5841,69.6385,69.5296,69.6385,9445.0
2021-04-29 15:35:00,76.78,76.81,76.7,76.8,12644.0,69.6385,69.6657,69.5659,69.6566,12644.0
2021-04-29 15:40:00,76.81,76.82,76.79,76.81,9557.0,69.6657,69.6748,69.6476,69.6657,9557.0
2021-04-29 15:45:00,76.81,76.89,76.77,76.81,15579.0,69.6657,69.7383,69.6294,69.6657,15579.0
2021-04-29 15:50:00,76.78,76.87,76.76,76.83,29598.0,69.6385,69.7201,69.6203,69.6838,29598.0
2021-04-29 15:55:00,76.83,76.87,76.78,76.87,60456.0,69.6838,69.7201,69.6385,69.7201,60456.0
2021-04-30 09:30:00,76.69,76.89,76.0,76.37,23670.0,69.5569,69.7383,68.931,69.2666,23670.0
2021-04-30 09:35:00,76.33,76.45,76.2,76.21,5851.0,69.2303,69.3392,69.1124,69.1215,5851.0
2021-04-30 09:40:00,76.35,76.35,75.93,76.01,4079.0,69.2485,69.2485,68.8675,68.9401,4079.0
2021-04-30 09:45:00,76.06,76.32,76.01,76.24,3441.0,68.9855,69.2213,68.9401,69.1487,3441.0
2021-04-30 09:50:00,76.26,76.31,76.13,76.14,6328.0,69.1669,69.2122,69.0489,69.058,6328.0
2021-04-30 09:55:00,76.17,76.34,76.07,76.27,16975.0,69.0852,69.2394,68.9945,69.1759,16975.0
2021-04-30 10:00:00,76.28,76.32,76.14,76.18,8348.0,69.185,69.2213,69.058,69.0943,8348.0
2021-04-30 10:05:00,76.2,76.24,76.11,76.22,5518.0,69.1124,69.1487,69.0308,69.1306,5518.0
2021-04-30 10:10:00,76.18,76.25,76.15,76.17,3425.0,69.0943,69.1578,69.0671,69.0852,3425.0
2021-04-30 10:15:00,76.15,76.15,75.96,76.03,2533.0,69.0671,69.0671,68.8948,68.9582,2533.0
2021-04-30 10:20:00,76.03,76.04,75.72,75.73,5484.0,68.9582,68.9673,68.6771,68.6862,5484.0
2021-04-30 10:25:00,75.77,75.88,75.77,75.88,4168.0,68.7224,68.8222,68.7224,68.8222,4168.0
2021-04-30 10:30:00,75.83,75.87,75.71,75.73,6447.0,68.7768,68.8131,68.668,68.6862,6447.0
2021-04-30 10:35:00,75.74,75.77,75.4,75.51,5709.0,68.6952,68.7224,68.3868,68.4866,5709.0
2021-04-30 10:40:00,75.48,75.52,75.46,75.47,3413.0,68.4594,68.4957,68.4413,68.4503,3413.0
2021-04-30 10:45:00,75.44,75.44,75.35,75.35,3416.0,68.4231,68.4231,68.3415,68.3415,3416.0
2021-04-30 10:50:00,75.34,75.37,75.25,75.28,3127.0,68.3324,68.3596,68.2508,68.278,3127.0
2021-04-30 10:55:00,75.26,75.34,75.12,75.22,7125.0,68.2599,68.3324,68.1329,68.2236,7125.0
2021-04-30 11:00:00,75.25,75.26,74.97,75.18,8354.0,68.2508,68.2599,67.9968,68.1873,8354.0
2021-04-30 11:05:00,75.15,75.21,75.07,75.21,6359.0,68.1601,68.2145,68.0875,68.2145,6359.0
2021-04-30 11:10:00,75.18,75.4,75.18,75.29,8748.0,68.1873,68.3868,68.1873,68.2871,8748.0
2021-04-30 11:15:00,75.27,75.34,75.2,75.29,4804.0,68.2689,68.3324,68.2054,68.2871,4804.0
2021-04-30 11:20:00,75.34,75.43,75.31,75.33,3739.0,68.3324,68.4141,68.3052,68.3234,3739.0
2021-04-30 11:25:00,75.31,75.43,75.26,75.43,2570.0,68.3052,68.4141,68.2599,68.4141,2570.0
2021-04-30 11:30:00,75.42,75.43,75.32,75.32,3430.0,68.405,68.4141,68.3143,68.3143,3430.0
2021-04-30 11:35:00,75.35,75.38,75.3,75.3,3314.0,68.3415,68.3687,68.2961,68.2961,3314.0
2021-04-30 11:40:00,75.27,75.33,75.25,75.3,1673.0,68.2689,68.3234,68.2508,68.2961,1673.0
2021-04-30 11:45:00,75.3,75.33,75.28,75.31,2050.0,68.2961,68.3234,68.278,68.3052,2050.0
2021-04-30 11:50:00,75.33,75.34,75.27,75.33,2200.0,68.3234,68.3324,68.2689,68.3234,2200.0
2021-04-30 11:55:00,75.38,75.39,75.34,75.37,1500.0,68.3687,68.3778,68.3324,68.3596,1500.0
2021-04-30 12:00:00,75.37,75.4,75.32,75.36,2707.0,68.3596,68.3868,68.3143,68.3506,2707.0
2021-04-30 12:05:00,75.36,75.43,75.3,75.4,2206.0,68.3506,68.4141,68.2961,68.3868,2206.0
2021-04-30 12:10:00,75.41,75.45,75.33,75.37,3355.0,68.3959,68.4322,68.3234,68.3596,3355.0
2021-04-30 12:15:00,75.4,75.41,75.31,75.4,2566.0,68.3868,68.3959,68.3052,68.3868,2566.0
2021-04-30 12:20:00,75.39,75.42,75.27,75.29,6212.0,68.3778,68.405,68.2689,68.2871,6212.0
2021-04-30 12:25:00,75.31,75.33,75.26,75.33,1331.0,68.3052,68.3234,68.2599,68.3234,1331.0
2021-04-30 12:30:00,75.4,75.43,75.28,75.33,5604.0,68.3868,68.4141,68.278,68.3234,5604.0
2021-04-30 12:35:00,75.29,75.32,75.22,75.26,3832.0,68.2871,68.3143,68.2236,68.2599,3832.0
2021-04-30 12:40:00,75.26,75.28,75.18,75.2,2476.0,68.2599,68.278,68.1873,68.2054,2476.0
2021-04-30 12:45:00,75.22,75.32,75.22,75.31,3000.0,68.2236,68.3143,68.2236,68.3052,3000.0
2021-04-30 12:50:00,75.31,75.33,75.23,75.29,6278.0,68.3052,68.3234,68.2327,68.2871,6278.0
2021-04-30 12:55:00,75.31,75.31,75.06,75.2,13890.0,68.3052,68.3052,68.0785,68.2054,13890.0
2021-04-30 13:00:00,75.22,75.25,75.18,75.24,5167.0,68.2236,68.2508,68.1873,68.2417,5167.0
2021-04-30 13:05:00,75.24,75.31,75.21,75.27,6700.0,68.2417,68.3052,68.2145,68.2689,6700.0
2021-04-30 13:10:00,75.25,75.25,75.1,75.12,4110.0,68.2508,68.2508,68.1147,68.1329,4110.0
2021-04-30 13:15:00,75.12,75.12,75.05,75.11,5307.0,68.1329,68.1329,68.0694,68.1238,5307.0
2021-04-30 13:20:00,75.12,75.12,74.97,75.03,5372.0,68.1329,68.1329,67.9968,68.0513,5372.0
2021-04-30 13:25:00,75.05,75.23,75.05,75.2,5863.0,68.0694,68.2327,68.0694,68.2054,5863.0
2021-04-30 13:30:00,75.23,75.23,75.09,75.09,13748.0,68.2327,68.2327,68.1057,68.1057,13748.0
2021-04-30 13:35:00,75.1,75.13,75.06,75.13,7703.0,68.1147,68.142,68.0785,68.142,7703.0
2021-04-30 13:40:00,75.13,75.13,74.96,74.96,4030.0,68.142,68.142,67.9878,67.9878,4030.0
2021-04-30 13:45:00,74.95,75.01,74.85,74.93,5553.0,67.9787,68.0331,67.888,67.9606,5553.0
2021-04-30 13:50:00,74.89,74.92,74.76,74.82,4108.0,67.9243,67.9515,67.8064,67.8608,4108.0
2021-04-30 13:55:00,74.82,74.82,74.63,74.77,6180.0,67.8608,67.8608,67.6885,67.8154,6180.0
2021-04-30 14:00:00,74.78,74.8,74.65,74.66,4459.0,67.8245,67.8427,67.7066,67.7157,4459.0
2021-04-30 14:05:00,74.69,74.74,74.61,74.69,6812.0,67.7429,67.7882,67.6703,67.7429,6812.0
2021-04-30 14:10:00,74.66,74.77,74.61,74.69,5757.0,67.7157,67.8154,67.6703,67.7429,5757.0
2021-04-30 14:15:00,74.69,74.75,74.63,74.71,6211.0,67.7429,67.7973,67.6885,67.761,6211.0
2021-04-30 14:20:00,74.71,74.78,74.65,74.68,9186.0,67.761,67.8245,67.7066,67.7338,9186.0
2021-04-30 14:25:00,74.7,74.84,74.66,74.84,8453.0,67.752,67.8789,67.7157,67.8789,8453.0
2021-04-30 14:30:00,74.81,74.85,74.78,74.8,4983.0,67.8517,67.888,67.8245,67.8427,4983.0
2021-04-30 14:35:00,74.83,74.84,74.74,74.77,5547.0,67.8699,67.8789,67.7882,67.8154,5547.0
2021-04-30 14:40:00,74.76,74.85,74.75,74.83,7343.0,67.8064,67.888,67.7973,67.8699,7343.0
2021-04-30 14:45:00,74.8,74.82,74.75,74.76,6321.0,67.8427,67.8608,67.7973,67.8064,6321.0
2021-04-30 14:50:00,74.75,74.75,74.65,74.72,7598.0,67.7973,67.7973,67.7066,67.7701,7598.0
2021-04-30 14:55:00,74.72,74.78,74.65,74.66,7720.0,67.7701,67.8245,67.7066,67.7157,7720.0
2021-04-30 15:00:00,74.69,74.82,74.69,74.7,10293.0,67.7429,67.8608,67.7429,67.752,10293.0
2021-04-30 15:05:00,74.72,74.75,74.68,74.71,6975.0,67.7701,67.7973,67.7338,67.761,6975.0
2021-04-30 15:10:00,74.71,74.75,74.66,74.68,5411.0,67.761,67.7973,67.7157,67.7338,5411.0
2021-04-30 15:15:00,74.66,74.66,74.57,74.57,6306.0,67.7157,67.7157,67.634,67.634,6306.0
2021-04-30 15:20:00,74.58,74.76,74.57,74.76,12157.0,67.6431,67.8064,67.634,67.8064,12157.0
2021-04-30 15:25:00,74.77,74.8,74.66,74.7,10943.0,67.8154,67.8427,67.7157,67.752,10943.0
2021-04-30 15:30:00,74.69,74.73,74.63,74.63,12193.0,67.7429,67.7792,67.6885,67.6885,12193.0
2021-04-30 15:35:00,74.63,74.72,74.62,74.7,10684.0,67.6885,67.7701,67.6794,67.752,10684.0
2021-04-30 15:40:00,74.69,74.69,74.55,74.58,14893.0,67.7429,67.7429,67.6159,67.6431,14893.0
2021-04-30 15:45:00,74.57,74.59,74.43,74.54,17221.0,67.634,67.6522,67.5071,67.6068,17221.0
2021-04-30 15:50:00,74.55,74.65,74.49,74.56,55778.0,67.6159,67.7066,67.5615,67.625,55778.0
2021-04-30 15:55:00,74.59,74.71,74.59,74.69,57388.0,67.6522,67.761,67.6522,67.7429,57388.0
2021-05-03 09:30:00,75.33,75.48,74.88,75.2,15928.0,68.3234,68.4594,67.9152,68.2054,15928.0
2021-05-03 09:35:00,75.18,75.18,74.7,75.02,5347.0,68.1873,68.1873,67.752,68.0422,5347.0
2021-05-03 09:40:00,75.0,75.32,75.0,75.2,4952.0,68.024,68.3143,68.024,68.2054,4952.0
2021-05-03 09:45:00,75.21,75.23,74.91,75.09,6468.0,68.2145,68.2327,67.9424,68.1057,6468.0
2021-05-03 09:50:00,75.02,75.17,74.88,75.08,7394.0,68.0422,68.1782,67.9152,68.0966,7394.0
2021-05-03 09:55:00,75.0,75.0,74.85,74.99,4713.0,68.024,68.024,67.888,68.015,4713.0
2021-05-03 10:00:00,74.85,74.85,74.41,74.48,9095.0,67.888,67.888,67.4889,67.5524,9095.0
2021-05-03 10:05:00,74.49,74.64,74.46,74.58,7657.0,67.5615,67.6975,67.5343,67.6431,7657.0
2021-05-03 10:10:00,74.59,74.59,74.42,74.48,6355.0,67.6522,67.6522,67.498,67.5524,6355.0
2021-05-03 10:15:00,74.45,74.55,74.33,74.39,9735.0,67.5252,67.6159,67.4164,67.4708,9735.0
2021-05-03 10:20:00,74.46,74.48,74.26,74.31,9233.0,67.5343,67.5524,67.3529,67.3982,9233.0
2021-05-03 10:25:00,74.26,74.34,74.1,74.15,10195.0,67.3529,67.4254,67.2078,67.2531,10195.0
2021-05-03 10:30:00,74.14,74.17,73.98,74.02,12475.0,67.244,67.2713,67.0989,67.1352,12475.0
2021-05-03 10:35:00,74.0,74.08,73.94,73.94,10381.0,67.1171,67.1896,67.0626,67.0626,10381.0
2021-05-03 10:40:00,73.95,74.02,73.89,73.95,22420.0,67.0717,67.1352,67.0173,67.0717,22420.0
2021-05-03 10:45:00,73.94,74.05,73.91,73.99,23287.0,67.0626,67.1624,67.0354,67.108,23287.0
2021-05-03 10:50:00,73.97,74.01,73.92,73.99,13555.0,67.0899,67.1261,67.0445,67.108,13555.0
2021-05-03 10:55:00,74.0,74.22,73.99,74.18,11025.0,67.1171,67.3166,67.108,67.2803,11025.0
2021-05-03 11:00:00,74.18,74.2,74.09,74.09,6094.0,67.2803,67.2985,67.1987,67.1987,6094.0
2021-05-03 11:05:00,74.11,74.27,74.08,74.23,5100.0,67.2168,67.3619,67.1896,67.3257,5100.0
2021-05-03 11:10:00,74.27,74.28,74.17,74.18,4794.0,67.3619,67.371,67.2713,67.2803,4794.0
2021-05-03 11:15:00,74.16,74.31,74.14,74.14,4400.0,67.2622,67.3982,67.244,67.244,4400.0
2021-05-03 11:20:00,74.12,74.19,74.12,74.19,7428.0,67.2259,67.2894,67.2259,67.2894,7428.0
2021-05-03 11:25:00,74.15,74.15,73.98,73.98,4900.0,67.2531,67.2531,67.0989,67.0989,4900.0
2021-05-03 11:30:00,74.0,74.11,74.0,74.09,6945.0,67.1171,67.2168,67.1171,67.1987,6945.0
2021-05-03 11:35:00,74.09,74.19,74.09,74.19,4905.0,67.1987,67.2894,67.1987,67.2894,4905.0
2021-05-03 11:40:00,74.19,74.24,74.13,74.24,3200.0,67.2894,67.3347,67.235,67.3347,3200.0
2021-05-03 11:45:00,74.27,74.34,74.23,74.34,5587.0,67.3619,67.4254,67.3257,67.4254,5587.0
2021-05-03 11:50:00,74.37,74.38,74.24,74.24,5309.0,67.4526,67.4617,67.3347,67.3347,5309.0
2021-05-03 11:55:00,74.22,74.42,74.22,74.41,2900.0,67.3166,67.498,67.3166,67.4889,2900.0
2021-05-03 12:00:00,74.38,74.4,74.33,74.34,7263.0,67.4617,67.4799,67.4164,67.4254,7263.0
2021-05-03 12:05:00,74.37,74.41,74.33,74.33,7504.0,67.4526,67.4889,67.4164,67.4164,7504.0
2021-05-03 12:10:00,74.32,74.46,74.32,74.43,6688.0,67.4073,67.5343,67.4073,67.5071,6688.0
2021-05-03 12:15:00,74.43,74.47,74.39,74.42,8593.0,67.5071,67.5433,67.4708,67.498,8593.0
2021-05-03 12:20:00,74.41,74.45,74.34,74.45,7264.0,67.4889,67.5252,67.4254,67.5252,7264.0
2021-05-03 12:25:00,74.43,74.44,74.34,74.37,33645.0,67.5071,67.5161,67.4254,67.4526,33645.0
2021-05-03 12:30:00,74.36,74.39,74.28,74.28,9923.0,67.4436,67.4708,67.371,67.371,9923.0
2021-05-03 12:35:00,74.29,74.31,74.23,74.23,6515.0,67.3801,67.3982,67.3257,67.3257,6515.0
2021-05-03 12:40:00,74.24,74.28,74.19,74.22,10382.0,67.3347,67.371,67.2894,67.3166,10382.0
2021-05-03 12:45:00,74.2,74.27,74.2,74.26,10034.0,67.2985,67.3619,67.2985,67.3529,10034.0
2021-05-03 12:50:00,74.26,74.38,74.22,74.38,16260.0,67.3529,67.4617,67.3166,67.4617,16260.0
2021-05-03 12:55:00,74.4,74.43,74.34,74.34,7855.0,67.4799,67.5071,67.4254,67.4254,7855.0
2021-05-03 13:00:00,74.34,74.35,74.28,74.3,6184.0,67.4254,67.4345,67.371,67.3892,6184.0
2021-05-03 13:05:00,74.31,74.32,74.19,74.28,6747.0,67.3982,67.4073,67.2894,67.371,6747.0
2021-05-03 13:10:00,74.29,74.36,74.29,74.35,5485.0,67.3801,67.4436,67.3801,67.4345,5485.0
2021-05-03 13:15:00,74.33,74.42,74.33,74.37,12819.0,67.4164,67.498,67.4164,67.4526,12819.0
2021-05-03 13:20:00,74.37,74.43,74.37,74.4,12672.0,67.4526,67.5071,67.4526,67.4799,12672.0
2021-05-03 13:25:00,74.42,74.42,74.31,74.34,6456.0,67.498,67.498,67.3982,67.4254,6456.0
2021-05-03 13:30:00,74.35,74.39,74.27,74.31,9077.0,67.4345,67.4708,67.3619,67.3982,9077.0
2021-05-03 13:35:00,74.31,74.43,74.3,74.42,8336.0,67.3982,67.5071,67.3892,67.498,8336.0
2021-05-03 13:40:00,74.42,74.46,74.4,74.42,6664.0,67.498,67.5343,67.4799,67.498,6664.0
2021-05-03 13:45:00,74.42,74.43,74.37,74.38,5208.0,67.498,67.5071,67.4526,67.4617,5208.0
2021-05-03 13:50:00,74.39,74.45,74.38,74.41,7618.0,67.4708,67.5252,67.4617,67.4889,7618.0
2021-05-03 13:55:00,74.41,74.47,74.41,74.41,5066.0,67.4889,67.5433,67.4889,67.4889,5066.0
2021-05-03 14:00:00,74.43,74.5,74.41,74.45,9604.0,67.5071,67.5706,67.4889,67.5252,9604.0
2021-05-03 14:05:00,74.45,74.48,74.42,74.44,5609.0,67.5252,67.5524,67.498,67.5161,5609.0
2021-05-03 14:10:00,74.45,74.48,74.42,74.47,7036.0,67.5252,67.5524,67.498,67.5433,7036.0
2021-05-03 14:15:00,74.49,74.5,74.45,74.49,7278.0,67.5615,67.5706,67.5252,67.5615,7278.0
2021-05-03 14:20:00,74.48,74.52,74.43,74.45,6159.0,67.5524,67.5887,67.5071,67.5252,6159.0
2021-05-03 14:25:00,74.47,74.55,74.44,74.45,7203.0,67.5433,67.6159,67.5161,67.5252,7203.0
2021-05-03 14:30:00,74.46,74.53,74.45,74.51,7377.0,67.5343,67.5978,67.5252,67.5796,7377.0
2021-05-03 14:35:00,74.53,74.57,74.49,74.51,10144.0,67.5978,67.634,67.5615,67.5796,10144.0
2021-05-03 14:40:00,74.49,74.62,74.49,74.62,7174.0,67.5615,67.6794,67.5615,67.6794,7174.0
2021-05-03 14:45:00,74.62,74.71,74.61,74.65,11806.0,67.6794,67.761,67.6703,67.7066,11806.0
2021-05-03 14:50:00,74.69,74.69,74.64,74.67,6123.0,67.7429,67.7429,67.6975,67.7247,6123.0
2021-05-03 14:55:00,74.68,74.69,74.56,74.57,6621.0,67.7338,67.7429,67.625,67.634,6621.0
2021-05-03 15:00:00,74.55,74.57,74.5,74.51,16769.0,67.6159,67.634,67.5706,67.5796,16769.0
2021-05-03 15:05:00,74.52,74.55,74.48,74.55,8377.0,67.5887,67.6159,67.5524,67.6159,8377.0
2021-05-03 15:10:00,74.55,74.56,74.45,74.46,9219.0,67.6159,67.625,67.5252,67.5343,9219.0
2021-05-03 15:15:00,74.47,74.49,74.41,74.43,7188.0,67.5433,67.5615,67.4889,67.5071,7188.0
2021-05-03 15:20:00,74.45,74.48,74.4,74.47,11125.0,67.5252,67.5524,67.4799,67.5433,11125.0
2021-05-03 15:25:00,74.47,74.53,74.45,74.48,23647.0,67.5433,67.5978,67.5252,67.5524,23647.0
2021-05-03 15:30:00,74.48,74.5,74.38,74.47,8539.0,67.5524,67.5706,67.4617,67.5433,8539.0
2021-05-03 15:35:00,74.47,74.55,74.42,74.52,18899.0,67.5433,67.6159,67.498,67.5887,18899.0
2021-05-03 15:40:00,74.52,74.52,74.43,74.46,16401.0,67.5887,67.5887,67.5071,67.5343,16401.0
2021-05-03 15:45:00,74.46,74.46,74.39,74.41,20732.0,67.5343,67.5343,67.4708,67.4889,20732.0
2021-05-03 15:50:00,74.41,74.41,74.25,74.25,29001.0,67.4889,67.4889,67.3438,67.3438,29001.0
2021-05-03 15:55:00,74.26,74.32,74.25,74.32,60920.0,67.3529,67.4073,67.3438,67.4073,60920.0
2021-05-04 09:30:00,74.08,74.23,73.7,73.83,18543.0,67.1896,67.3257,66.845,66.9629,18543.0
2021-05-04 09:35:00,73.82,74.31,73.81,74.26,5391.0,66.9538,67.3982,66.9447,67.3529,5391.0
2021-05-04 09:40:00,74.22,74.28,74.0,74.0,3156.0,67.3166,67.371,67.1171,67.1171,3156.0
2021-05-04 09:45:00,74.0,74.0,73.79,73.9,26501.0,67.1171,67.1171,66.9266,67.0264,26501.0
2021-05-04 09:50:00,73.83,73.86,73.53,73.66,5573.0,66.9629,66.9901,66.6908,66.8087,5573.0
2021-05-04 09:55:00,73.58,73.86,73.58,73.59,6563.0,66.7361,66.9901,66.7361,66.7452,6563.0
2021-05-04 10:00:00,73.6,73.64,73.34,73.42,5776.0,66.7543,66.7905,66.5185,66.591,5776.0
2021-05-04 10:05:00,73.33,73.54,73.29,73.48,5501.0,66.5094,66.6998,66.4731,66.6454,5501.0
2021-05-04 10:10:00,73.43,73.5,73.34,73.34,4425.0,66.6001,66.6636,66.5185,66.5185,4425.0
2021-05-04 10:15:00,73.36,73.76,73.33,73.76,4314.0,66.5366,66.8994,66.5094,66.8994,4314.0
2021-05-04 10:20:00,73.78,73.82,73.67,73.77,5830.0,66.9175,66.9538,66.8178,66.9085,5830.0
2021-05-04 10:25:00,73.76,73.94,73.73,73.91,5059.0,66.8994,67.0626,66.8722,67.0354,5059.0
2021-05-04 10:30:00,73.85,73.95,73.71,73.78,3221.0,66.981,67.0717,66.854,66.9175,3221.0
2021-05-04 10:35:00,73.78,73.98,73.78,73.98,5835.0,66.9175,67.0989,66.9175,67.0989,5835.0
2021-05-04 10:40:00,73.98,74.13,73.92,74.11,9401.0,67.0989,67.235,67.0445,67.2168,9401.0
2021-05-04 10:45:00,74.11,74.15,73.85,73.85,3400.0,67.2168,67.2531,66.981,66.981,3400.0
2021-05-04 10:50:00,73.77,73.87,73.67,73.86,5562.0,66.9085,66.9992,66.8178,66.9901,5562.0
2021-05-04 10:55:00,73.91,73.94,73.78,73.84,11812.0,67.0354,67.0626,66.9175,66.9719,11812.0
2021-05-04 11:00:00,73.85,74.05,73.78,74.05,8890.0,66.981,67.1624,66.9175,67.1624,8890.0
2021-05-04 11:05:00,74.03,74.03,73.76,73.76,11723.0,67.1443,67.1443,66.8994,66.8994,11723.0
2021-05-04 11:10:00,73.77,73.82,73.54,73.59,4501.0,66.9085,66.9538,66.6998,66.7452,4501.0
2021-05-04 11:15:00,73.54,73.56,73.47,73.53,25527.0,66.6998,66.718,66.6364,66.6908,25527.0
2021-05-04 11:20:00,73.55,73.55,73.46,73.5,3784.0,66.7089,66.7089,66.6273,66.6636,3784.0
2021-05-04 11:25:00,73.51,73.72,73.49,73.72,4924.0,66.6726,66.8631,66.6545,66.8631,4924.0
2021-05-04 11:30:00,73.73,73.87,73.73,73.77,4542.0,66.8722,66.9992,66.8722,66.9085,4542.0
2021-05-04 11:35:00,73.74,73.79,73.67,73.78,3068.0,66.8812,66.9266,66.8178,66.9175,3068.0
2021-05-04 11:40:00,73.75,73.84,73.73,73.74,6870.0,66.8903,66.9719,66.8722,66.8812,6870.0
2021-05-04 11:45:00,73.71,73.77,73.69,73.77,3500.0,66.854,66.9085,66.8359,66.9085,3500.0
2021-05-04 11:50:00,73.8,73.8,73.62,73.62,4275.0,66.9357,66.9357,66.7724,66.7724,4275.0
2021-05-04 11:55:00,73.63,73.63,73.55,73.62,4226.0,66.7815,66.7815,66.7089,66.7724,4226.0
2021-05-04 12:00:00,73.62,73.92,73.62,73.92,2599.0,66.7724,67.0445,66.7724,67.0445,2599.0
2021-05-04 12:05:00,73.88,74.02,73.86,73.99,7454.0,67.0082,67.1352,66.9901,67.108,7454.0
2021-05-04 12:10:00,73.99,74.1,73.99,74.04,3419.0,67.108,67.2078,67.108,67.1533,3419.0
2021-05-04 12:15:00,74.01,74.17,73.99,74.11,6185.0,67.1261,67.2713,67.108,67.2168,6185.0
2021-05-04 12:20:00,74.09,74.2,74.08,74.15,9849.0,67.1987,67.2985,67.1896,67.2531,9849.0
2021-05-04 12:25:00,74.11,74.28,74.11,74.27,4959.0,67.2168,67.371,67.2168,67.3619,4959.0
2021-05-04 12:30:00,74.23,74.24,74.08,74.1,2100.0,67.3257,67.3347,67.1896,67.2078,2100.0
2021-05-04 12:35:00,74.12,74.2,74.12,74.18,3068.0,67.2259,67.2985,67.2259,67.2803,3068.0
2021-05-04 12:40:00,74.16,74.19,74.14,74.15,3200.0,67.2622,67.2894,67.244,67.2531,3200.0
2021-05-04 12:45:00,74.17,74.24,74.14,74.24,2841.0,67.2713,67.3347,67.244,67.3347,2841.0
2021-05-04 12:50:00,74.21,74.31,74.21,74.27,4341.0,67.3075,67.3982,67.3075,67.3619,4341.0
2021-05-04 12:55:00,74.25,74.27,74.17,74.17,2029.0,67.3438,67.3619,67.2713,67.2713,2029.0
2021-05-04 13:00:00,74.18,74.27,74.12,74.27,2959.0,67.2803,67.3619,67.2259,67.3619,2959.0
2021-05-04 13:05:00,74.28,74.28,74.24,74.28,900.0,67.371,67.371,67.3347,67.371,900.0
2021-05-04 13:10:00,74.24,74.36,74.21,74.36,3687.0,67.3347,67.4436,67.3075,67.4436,3687.0
2021-05-04 13:15:00,74.37,74.37,74.24,74.32,5408.0,67.4526,67.4526,67.3347,67.4073,5408.0
2021-05-04 13:20:00,74.31,74.41,74.31,74.36,5265.0,67.3982,67.4889,67.3982,67.4436,5265.0
2021-05-04 13:25:00,74.36,74.45,74.34,74.4,8742.0,67.4436,67.5252,67.4254,67.4799,8742.0
2021-05-04 13:30:00,74.4,74.52,74.38,74.49,8103.0,67.4799,67.5887,67.4617,67.5615,8103.0
2021-05-04 13:35:00,74.51,74.7,74.5,74.67,10096.0,67.5796,67.752,67.5706,67.7247,10096.0
2021-05-04 13:40:00,74.69,74.77,74.53,74.55,10717.0,67.7429,67.8154,67.5978,67.6159,10717.0
2021-05-04 13:45:00,74.57,74.65,74.46,74.65,13798.0,67.634,67.7066,67.5343,67.7066,13798.0
2021-05-04 13:50:00,74.66,74.67,74.58,74.59,11647.0,67.7157,67.7247,67.6431,67.6522,11647.0
2021-05-04 13:55:00,74.6,74.73,74.57,74.68,64012.0,67.6613,67.7792,67.634,67.7338,64012.0
2021-05-04 14:00:00,74.66,74.67,74.52,74.6,7916.0,67.7157,67.7247,67.5887,67.6613,7916.0
2021-05-04 14:05:00,74.63,74.72,74.57,74.71,11415.0,67.6885,67.7701,67.634,67.761,11415.0
2021-05-04 14:10:00,74.72,74.73,74.57,74.68,31629.0,67.7701,67.7792,67.634,67.7338,31629.0
2021-05-04 14:15:00,74.71,74.97,74.71,74.96,8233.0,67.761,67.9968,67.761,67.9878,8233.0
2021-05-04 14:20:00,74.95,74.96,74.78,74.85,14168.0,67.9787,67.9878,67.8245,67.888,14168.0
2021-05-04 14:25:00,74.82,74.97,74.82,74.91,7464.0,67.8608,67.9968,67.8608,67.9424,7464.0
2021-05-04 14:30:00,74.93,75.0,74.86,74.96,8031.0,67.9606,68.024,67.8971,67.9878,8031.0
2021-05-04 14:35:00,74.97,75.12,74.96,75.05,37177.0,67.9968,68.1329,67.9878,68.0694,37177.0
2021-05-04 14:40:00,75.06,75.1,75.04,75.06,18065.0,68.0785,68.1147,68.0603,68.0785,18065.0
2021-05-04 14:45:00,75.06,75.1,75.05,75.06,12970.0,68.0785,68.1147,68.0694,68.0785,12970.0
2021-05-04 14:50:00,75.06,75.12,75.04,75.06,10044.0,68.0785,68.1329,68.0603,68.0785,10044.0
2021-05-04 14:55:00,75.06,75.17,75.01,75.01,6622.0,68.0785,68.1782,68.0331,68.0331,6622.0
2021-05-04 15:00:00,75.0,75.03,74.86,74.89,7748.0,68.024,68.0513,67.8971,67.9243,7748.0
2021-05-04 15:05:00,74.87,74.89,74.81,74.89,16629.0,67.9061,67.9243,67.8517,67.9243,16629.0
2021-05-04 15:10:00,74.9,74.96,74.82,74.88,16147.0,67.9334,67.9878,67.8608,67.9152,16147.0
2021-05-04 15:15:00,74.88,74.99,74.88,74.97,8155.0,67.9152,68.015,67.9152,67.9968,8155.0
2021-05-04 15:20:00,74.97,74.99,74.92,74.94,16397.0,67.9968,68.015,67.9515,67.9696,16397.0
2021-05-04 15:25:00,74.93,75.01,74.93,74.99,22124.0,67.9606,68.0331,67.9606,68.015,22124.0
2021-05-04 15:30:00,74.99,75.07,74.95,75.03,14395.0,68.015,68.0875,67.9787,68.0513,14395.0
2021-05-04 15:35:00,75.07,75.19,75.07,75.17,13497.0,68.0875,68.1964,68.0875,68.1782,13497.0
2021-05-04 15:40:00,75.17,75.17,75.0,75.03,11293.0,68.1782,68.1782,68.024,68.0513,11293.0
2021-05-04 15:45:00,75.03,75.08,74.99,75.03,15584.0,68.0513,68.0966,68.015,68.0513,15584.0
2021-05-04 15:50:00,75.03,75.21,75.03,75.16,31380.0,68.0513,68.2145,68.0513,68.1692,31380.0
2021-05-04 15:55:00,75.19,75.42,75.15,75.42,49950.0,68.1964,68.405,68.1601,68.405,49950.0
2021-05-05 09:30:00,76.36,76.54,75.67,75.78,28670.0,69.2576,69.4208,68.6317,68.7315,28670.0
2021-05-05 09:35:00,75.73,75.73,75.23,75.23,9665.0,68.6862,68.6862,68.2327,68.2327,9665.0
2021-05-05 09:40:00,75.28,75.36,74.78,74.82,9651.0,68.278,68.3506,67.8245,67.8608,9651.0
2021-05-05 09:45:00,74.82,75.3,74.76,75.06,33255.0,67.8608,68.2961,67.8064,68.0785,33255.0
2021-05-05 09:50:00,75.11,75.53,75.11,75.4,2578.0,68.1238,68.5048,68.1238,68.3868,2578.0
2021-05-05 09:55:00,75.4,75.43,75.24,75.34,5687.0,68.3868,68.4141,68.2417,68.3324,5687.0
2021-05-05 10:00:00,75.37,75.37,75.16,75.26,11193.0,68.3596,68.3596,68.1692,68.2599,11193.0
2021-05-05 10:05:00,75.25,75.36,75.2,75.35,7792.0,68.2508,68.3506,68.2054,68.3415,7792.0
2021-05-05 10:10:00,75.39,75.54,75.32,75.54,9705.0,68.3778,68.5138,68.3143,68.5138,9705.0
2021-05-05 10:15:00,75.54,75.63,75.47,75.47,10601.0,68.5138,68.5955,68.4503,68.4503,10601.0
2021-05-05 10:20:00,75.4,75.49,75.35,75.49,2750.0,68.3868,68.4685,68.3415,68.4685,2750.0
2021-05-05 10:25:00,75.5,75.66,75.47,75.58,6109.0,68.4775,68.6227,68.4503,68.5501,6109.0
2021-05-05 10:30:00,75.58,75.65,75.44,75.56,7081.0,68.5501,68.6136,68.4231,68.532,7081.0
2021-05-05 10:35:00,75.56,75.75,75.56,75.72,9420.0,68.532,68.7043,68.532,68.6771,9420.0
2021-05-05 10:40:00,75.8,75.87,75.77,75.83,5100.0,68.7496,68.8131,68.7224,68.7768,5100.0
2021-05-05 10:45:00,75.84,75.85,75.71,75.83,7995.0,68.7859,68.795,68.668,68.7768,7995.0
2021-05-05 10:50:00,75.83,76.0,75.83,76.0,7400.0,68.7768,68.931,68.7768,68.931,7400.0
2021-05-05 10:55:00,76.02,76.04,75.95,76.02,6761.0,68.9492,68.9673,68.8857,68.9492,6761.0
2021-05-05 11:00:00,76.03,76.14,76.0,76.06,3541.0,68.9582,69.058,68.931,68.9855,3541.0
2021-05-05 11:05:00,76.02,76.1,76.02,76.07,3854.0,68.9492,69.0217,68.9492,68.9945,3854.0
2021-05-05 11:10:00,76.07,76.13,76.04,76.08,2238.0,68.9945,69.0489,68.9673,69.0036,2238.0
2021-05-05 11:15:00,76.06,76.1,76.03,76.07,4600.0,68.9855,69.0217,68.9582,68.9945,4600.0
2021-05-05 11:20:00,76.11,76.18,76.09,76.09,5858.0,69.0308,69.0943,69.0127,69.0127,5858.0
2021-05-05 11:25:00,76.15,76.17,76.09,76.14,13689.0,69.0671,69.0852,69.0127,69.058,13689.0
2021-05-05 11:30:00,76.14,76.36,76.12,76.35,3168.0,69.058,69.2576,69.0399,69.2485,3168.0
2021-05-05 11:35:00,76.33,76.34,76.16,76.31,5100.0,69.2303,69.2394,69.0762,69.2122,5100.0
2021-05-05 11:40:00,76.3,76.39,76.26,76.27,4780.0,69.2031,69.2848,69.1669,69.1759,4780.0
2021-05-05 11:45:00,76.27,76.39,76.26,76.39,4075.0,69.1759,69.2848,69.1669,69.2848,4075.0
2021-05-05 11:50:00,76.39,76.46,76.34,76.45,7722.0,69.2848,69.3483,69.2394,69.3392,7722.0
2021-05-05 11:55:00,76.5,76.52,76.45,76.48,3125.0,69.3845,69.4027,69.3392,69.3664,3125.0
2021-05-05 12:00:00,76.48,76.51,76.46,76.51,4700.0,69.3664,69.3936,69.3483,69.3936,4700.0
2021-05-05 12:05:00,76.5,76.6,76.49,76.53,8136.0,69.3845,69.4752,69.3755,69.4117,8136.0
2021-05-05 12:10:00,76.53,76.6,76.53,76.56,8244.0,69.4117,69.4752,69.4117,69.4389,8244.0
2021-05-05 12:15:00,76.56,76.56,76.45,76.48,13694.0,69.4389,69.4389,69.3392,69.3664,13694.0
2021-05-05 12:20:00,76.5,76.6,76.5,76.53,50985.0,69.3845,69.4752,69.3845,69.4117,50985.0
2021-05-05 12:25:00,76.53,76.58,76.52,76.57,9446.0,69.4117,69.4571,69.4027,69.448,9446.0
2021-05-05 12:30:00,76.6,76.66,76.56,76.58,10683.0,69.4752,69.5296,69.4389,69.4571,10683.0
2021-05-05 12:35:00,76.58,76.61,76.48,76.59,18265.0,69.4571,69.4843,69.3664,69.4662,18265.0
2021-05-05 12:40:00,76.58,76.6,76.46,76.52,18786.0,69.4571,69.4752,69.3483,69.4027,18786.0
2021-05-05 12:45:00,76.55,76.63,76.55,76.56,6810.0,69.4299,69.5024,69.4299,69.4389,6810.0
2021-05-05 12:50:00,76.58,76.58,76.46,76.54,9950.0,69.4571,69.4571,69.3483,69.4208,9950.0
2021-05-05 12:55:00,76.55,76.56,76.48,76.55,23668.0,69.4299,69.4389,69.3664,69.4299,23668.0
2021-05-05 13:00:00,76.55,76.62,76.51,76.51,5031.0,69.4299,69.4934,69.3936,69.3936,5031.0
2021-05-05 13:05:00,76.58,76.64,76.56,76.63,5555.0,69.4571,69.5115,69.4389,69.5024,5555.0
2021-05-05 13:10:00,76.63,76.67,76.61,76.64,2154.0,69.5024,69.5387,69.4843,69.5115,2154.0
2021-05-05 13:15:00,76.64,76.64,76.6,76.64,3322.0,69.5115,69.5115,69.4752,69.5115,3322.0
2021-05-05 13:20:00,76.65,76.72,76.64,76.69,2200.0,69.5206,69.5841,69.5115,69.5569,2200.0
2021-05-05 13:25:00,76.69,76.69,76.64,76.64,2900.0,69.5569,69.5569,69.5115,69.5115,2900.0
2021-05-05 13:30:00,76.66,76.71,76.64,76.66,2900.0,69.5296,69.575,69.5115,69.5296,2900.0
2021-05-05 13:35:00,76.66,76.7,76.63,76.63,3400.0,69.5296,69.5659,69.5024,69.5024,3400.0
2021-05-05 13:40:00,76.65,76.67,76.63,76.66,1676.0,69.5206,69.5387,69.5024,69.5296,1676.0
2021-05-05 13:45:00,76.65,76.67,76.61,76.64,3550.0,69.5206,69.5387,69.4843,69.5115,3550.0
2021-05-05 13:50:00,76.64,76.68,76.63,76.67,2604.0,69.5115,69.5478,69.5024,69.5387,2604.0
2021-05-05 13:55:00,76.68,76.73,76.66,76.72,3399.0,69.5478,69.5931,69.5296,69.5841,3399.0
2021-05-05 14:00:00,76.73,76.79,76.68,76.76,4460.0,69.5931,69.6476,69.5478,69.6203,4460.0
2021-05-05 14:05:00,76.79,76.81,76.74,76.75,4192.0,69.6476,69.6657,69.6022,69.6113,4192.0
2021-05-05 14:10:00,76.74,76.8,76.72,76.78,3228.0,69.6022,69.6566,69.5841,69.6385,3228.0
2021-05-05 14:15:00,76.78,76.84,76.76,76.8,4400.0,69.6385,69.6929,69.6203,69.6566,4400.0
2021-05-05 14:20:00,76.79,76.84,76.75,76.82,4019.0,69.6476,69.6929,69.6113,69.6748,4019.0
2021-05-05 14:25:00,76.84,77.03,76.82,76.98,10306.0,69.6929,69.8652,69.6748,69.8199,10306.0
2021-05-05 14:30:00,77.0,77.05,76.99,77.03,8710.0,69.838,69.8834,69.829,69.8652,8710.0
2021-05-05 14:35:00,77.0,77.01,76.88,76.95,7101.0,69.838,69.8471,69.7292,69.7927,7101.0
2021-05-05 14:40:00,76.95,76.95,76.86,76.88,4581.0,69.7927,69.7927,69.711,69.7292,4581.0
2021-05-05 14:45:00,76.83,76.89,76.81,76.89,4928.0,69.6838,69.7383,69.6657,69.7383,4928.0
2021-05-05 14:50:00,76.88,76.88,76.77,76.78,4234.0,69.7292,69.7292,69.6294,69.6385,4234.0
2021-05-05 14:55:00,76.79,76.79,76.63,76.72,7622.0,69.6476,69.6476,69.5024,69.5841,7622.0
2021-05-05 15:00:00,76.7,76.71,76.5,76.52,7940.0,69.5659,69.575,69.3845,69.4027,7940.0
2021-05-05 15:05:00,76.54,76.61,76.51,76.51,8914.0,69.4208,69.4843,69.3936,69.3936,8914.0
2021-05-05 15:10:00,76.51,76.6,76.49,76.59,9707.0,69.3936,69.4752,69.3755,69.4662,9707.0
2021-05-05 15:15:00,76.56,76.56,76.48,76.53,10745.0,69.4389,69.4389,69.3664,69.4117,10745.0
2021-05-05 15:20:00,76.53,76.54,76.31,76.35,7220.0,69.4117,69.4208,69.2122,69.2485,7220.0
2021-05-05 15:25:00,76.33,76.49,76.31,76.49,13836.0,69.2303,69.3755,69.2122,69.3755,13836.0
2021-05-05 15:30:00,76.49,76.53,76.38,76.52,13556.0,69.3755,69.4117,69.2757,69.4027,13556.0
2021-05-05 15:35:00,76.52,76.63,76.52,76.57,14963.0,69.4027,69.5024,69.4027,69.448,14963.0
2021-05-05 15:40:00,76.55,76.57,76.52,76.56,17239.0,69.4299,69.448,69.4027,69.4389,17239.0
2021-05-05 15:45:00,76.56,76.69,76.54,76.66,21654.0,69.4389,69.5569,69.4208,69.5296,21654.0
2021-05-05 15:50:00,76.64,76.72,76.57,76.7,40242.0,69.5115,69.5841,69.448,69.5659,40242.0
2021-05-05 15:55:00,76.71,76.73,76.51,76.57,56950.0,69.575,69.5931,69.3936,69.448,56950.0
2021-05-06 09:30:00,76.4,77.0,76.4,76.63,20954.0,69.2938,69.838,69.2938,69.5024,20954.0
2021-05-06 09:35:00,76.59,76.85,76.45,76.85,9624.0,69.4662,69.702,69.3392,69.702,9624.0
2021-05-06 09:40:00,76.9,76.99,76.77,76.95,10802.0,69.7473,69.829,69.6294,69.7927,10802.0
2021-05-06 09:45:00,76.95,77.21,76.93,77.11,10227.0,69.7927,70.0285,69.7745,69.9378,10227.0
2021-05-06 09:50:00,77.06,77.1,76.87,76.92,4790.0,69.8924,69.9287,69.7201,69.7655,4790.0
2021-05-06 09:55:00,77.04,77.1,76.9,76.99,3531.0,69.8743,69.9287,69.7473,69.829,3531.0
2021-05-06 10:00:00,76.94,76.94,76.63,76.78,3950.0,69.7836,69.7836,69.5024,69.6385,3950.0
2021-05-06 10:05:00,76.83,76.91,76.64,76.67,2700.0,69.6838,69.7564,69.5115,69.5387,2700.0
2021-05-06 10:10:00,76.74,76.95,76.74,76.85,7211.0,69.6022,69.7927,69.6022,69.702,7211.0
2021-05-06 10:15:00,76.92,76.99,76.72,76.72,5623.0,69.7655,69.829,69.5841,69.5841,5623.0
2021-05-06 10:20:00,76.68,76.76,76.5,76.76,7671.0,69.5478,69.6203,69.3845,69.6203,7671.0
2021-05-06 10:25:00,76.82,77.07,76.82,77.0,5450.0,69.6748,69.9015,69.6748,69.838,5450.0
2021-05-06 10:30:00,77.03,77.17,76.91,77.17,5533.0,69.8652,69.9922,69.7564,69.9922,5533.0
2021-05-06 10:35:00,77.14,77.17,77.03,77.03,4046.0,69.965,69.9922,69.8652,69.8652,4046.0
2021-05-06 10:40:00,77.07,77.07,76.94,76.99,4801.0,69.9015,69.9015,69.7836,69.829,4801.0
2021-05-06 10:45:00,76.99,77.12,76.99,77.06,13756.0,69.829,69.9469,69.829,69.8924,13756.0
2021-05-06 10:50:00,77.07,77.16,77.04,77.15,1935.0,69.9015,69.9831,69.8743,69.9741,1935.0
2021-05-06 10:55:00,77.09,77.17,77.05,77.08,6476.0,69.9197,69.9922,69.8834,69.9106,6476.0
2021-05-06 11:00:00,77.09,77.13,76.84,76.99,140700.0,69.9197,69.9559,69.6929,69.829,140700.0
2021-05-06 11:05:00,77.0,77.0,76.87,76.94,5153.0,69.838,69.838,69.7201,69.7836,5153.0
2021-05-06 11:10:00,76.98,77.03,76.92,77.02,94316.0,69.8199,69.8652,69.7655,69.8562,94316.0
2021-05-06 11:15:00,77.02,77.21,77.02,77.14,12840.0,69.8562,70.0285,69.8562,69.965,12840.0
2021-05-06 11:20:00,77.13,77.29,77.09,77.19,15146.0,69.9559,70.1011,69.9197,70.0104,15146.0
2021-05-06 11:25:00,77.19,77.23,77.06,77.21,5386.0,70.0104,70.0466,69.8924,70.0285,5386.0
2021-05-06 11:30:00,77.22,77.42,77.22,77.4,7328.0,70.0376,70.219,70.0376,70.2008,7328.0
2021-05-06 11:35:00,77.43,77.52,77.41,77.47,4705.0,70.228,70.3097,70.2099,70.2643,4705.0
2021-05-06 11:40:00,77.49,77.85,77.46,77.74,54141.0,70.2824,70.609,70.2552,70.5092,54141.0
2021-05-06 11:45:00,77.74,77.75,77.63,77.63,4317.0,70.5092,70.5183,70.4094,70.4094,4317.0
2021-05-06 11:50:00,77.61,77.62,77.46,77.47,2500.0,70.3913,70.4004,70.2552,70.2643,2500.0
2021-05-06 11:55:00,77.46,77.57,77.42,77.56,4373.0,70.2552,70.355,70.219,70.3459,4373.0
2021-05-06 12:00:00,77.53,77.55,77.41,77.45,3264.0,70.3187,70.3369,70.2099,70.2462,3264.0
2021-05-06 12:05:00,77.47,77.56,77.47,77.47,9250.0,70.2643,70.3459,70.2643,70.2643,9250.0
2021-05-06 12:10:00,77.45,77.55,77.44,77.47,4215.0,70.2462,70.3369,70.2371,70.2643,4215.0
2021-05-06 12:15:00,77.49,77.52,77.47,77.48,8864.0,70.2824,70.3097,70.2643,70.2734,8864.0
2021-05-06 12:20:00,77.48,77.48,77.4,77.44,6227.0,70.2734,70.2734,70.2008,70.2371,6227.0
2021-05-06 12:25:00,77.45,77.52,77.45,77.5,11164.0,70.2462,70.3097,70.2462,70.2915,11164.0
2021-05-06 12:30:00,77.5,77.51,77.42,77.44,6485.0,70.2915,70.3006,70.219,70.2371,6485.0
2021-05-06 12:35:00,77.47,77.47,77.33,77.37,3841.0,70.2643,70.2643,70.1373,70.1736,3841.0
2021-05-06 12:40:00,77.41,77.48,77.41,77.44,4190.0,70.2099,70.2734,70.2099,70.2371,4190.0
2021-05-06 12:45:00,77.44,77.48,77.41,77.43,5605.0,70.2371,70.2734,70.2099,70.228,5605.0
2021-05-06 12:50:00,77.43,77.52,77.4,77.46,6307.0,70.228,70.3097,70.2008,70.2552,6307.0
2021-05-06 12:55:00,77.46,77.46,77.31,77.35,1877.0,70.2552,70.2552,70.1192,70.1555,1877.0
2021-05-06 13:00:00,77.33,77.4,77.29,77.31,3933.0,70.1373,70.2008,70.1011,70.1192,3933.0
2021-05-06 13:05:00,77.28,77.31,77.24,77.28,2960.0,70.092,70.1192,70.0557,70.092,2960.0
2021-05-06 13:10:00,77.26,77.29,77.2,77.2,10050.0,70.0738,70.1011,70.0194,70.0194,10050.0
2021-05-06 13:15:00,77.22,77.22,77.16,77.21,4401.0,70.0376,70.0376,69.9831,70.0285,4401.0
2021-05-06 13:20:00,77.25,77.3,77.25,77.26,2114.0,70.0648,70.1101,70.0648,70.0738,2114.0
2021-05-06 13:25:00,77.22,77.32,77.21,77.31,1598.0,70.0376,70.1283,70.0285,70.1192,1598.0
2021-05-06 13:30:00,77.3,77.32,77.2,77.23,4838.0,70.1101,70.1283,70.0194,70.0466,4838.0
2021-05-06 13:35:00,77.23,77.26,77.2,77.2,901.0,70.0466,70.0738,70.0194,70.0194,901.0
2021-05-06 13:40:00,77.18,77.28,77.12,77.25,4218.0,70.0013,70.092,69.9469,70.0648,4218.0
2021-05-06 13:45:00,77.23,77.24,77.14,77.2,4429.0,70.0466,70.0557,69.965,70.0194,4429.0
2021-05-06 13:50:00,77.18,77.18,76.95,77.0,18170.0,70.0013,70.0013,69.7927,69.838,18170.0
2021-05-06 13:55:00,77.0,77.09,77.0,77.07,6405.0,69.838,69.9197,69.838,69.9015,6405.0
2021-05-06 14:00:00,77.09,77.12,77.03,77.03,4619.0,69.9197,69.9469,69.8652,69.8652,4619.0
2021-05-06 14:05:00,77.03,77.18,77.01,77.18,15850.0,69.8652,70.0013,69.8471,70.0013,15850.0
2021-05-06 14:10:00,77.14,77.21,76.95,77.09,7511.0,69.965,70.0285,69.7927,69.9197,7511.0
2021-05-06 14:15:00,77.14,77.22,77.09,77.19,16101.0,69.965,70.0376,69.9197,70.0104,16101.0
2021-05-06 14:20:00,77.16,77.23,77.09,77.19,6135.0,69.9831,70.0466,69.9197,70.0104,6135.0
2021-05-06 14:25:00,77.16,77.16,76.99,77.04,4128.0,69.9831,69.9831,69.829,69.8743,4128.0
2021-05-06 14:30:00,77.01,77.04,76.96,76.97,16896.0,69.8471,69.8743,69.8017,69.8108,16896.0
2021-05-06 14:35:00,76.95,77.06,76.91,76.97,6431.0,69.7927,69.8924,69.7564,69.8108,6431.0
2021-05-06 14:40:00,77.0,77.01,76.94,77.0,4776.0,69.838,69.8471,69.7836,69.838,4776.0
2021-05-06 14:45:00,76.99,77.13,76.99,77.13,4193.0,69.829,69.9559,69.829,69.9559,4193.0
2021-05-06 14:50:00,77.15,77.21,77.13,77.16,6528.0,69.9741,70.0285,69.9559,69.9831,6528.0
2021-05-06 14:55:00,77.17,77.22,77.12,77.12,11278.0,69.9922,70.0376,69.9469,69.9469,11278.0
2021-05-06 15:00:00,77.13,77.19,77.05,77.15,7837.0,69.9559,70.0104,69.8834,69.9741,7837.0
2021-05-06 15:05:00,77.15,77.3,77.14,77.29,12723.0,69.9741,70.1101,69.965,70.1011,12723.0
2021-05-06 15:10:00,77.28,77.41,77.27,77.38,18749.0,70.092,70.2099,70.0829,70.1827,18749.0
2021-05-06 15:15:00,77.41,77.41,77.35,77.39,5305.0,70.2099,70.2099,70.1555,70.1917,5305.0
2021-05-06 15:20:00,77.39,77.47,77.36,77.47,5298.0,70.1917,70.2643,70.1645,70.2643,5298.0
2021-05-06 15:25:00,77.46,77.56,77.46,77.52,9420.0,70.2552,70.3459,70.2552,70.3097,9420.0
2021-05-06 15:30:00,77.52,77.52,77.45,77.48,5992.0,70.3097,70.3097,70.2462,70.2734,5992.0
2021-05-06 15:35:00,77.5,77.57,77.48,77.52,11213.0,70.2915,70.355,70.2734,70.3097,11213.0
2021-05-06 15:40:00,77.54,77.63,77.52,77.61,6376.0,70.3278,70.4094,70.3097,70.3913,6376.0
2021-05-06 15:45:00,77.64,77.7,77.62,77.68,19780.0,70.4185,70.4729,70.4004,70.4548,19780.0
2021-05-06 15:50:00,77.68,77.78,77.65,77.77,41001.0,70.4548,70.5455,70.4276,70.5364,41001.0
2021-05-06 15:55:00,77.75,77.95,77.75,77.9,43350.0,70.5183,70.6997,70.5183,70.6543,43350.0
2021-05-07 09:30:00,77.49,77.86,77.32,77.72,21274.0,70.2824,70.618,70.1283,70.4911,21274.0
2021-05-07 09:35:00,77.75,78.12,77.73,78.12,13771.0,70.5183,70.8539,70.5001,70.8539,13771.0
2021-05-07 09:40:00,78.25,78.26,78.01,78.23,4433.0,70.9718,70.9808,70.7541,70.9536,4433.0
2021-05-07 09:45:00,78.2,78.49,78.12,78.49,6670.0,70.9264,71.1894,70.8539,71.1894,6670.0
2021-05-07 09:50:00,78.39,78.56,78.33,78.41,18662.0,71.0987,71.2529,71.0443,71.1169,18662.0
2021-05-07 09:55:00,78.43,78.72,78.41,78.6,10490.0,71.135,71.398,71.1169,71.2892,10490.0
2021-05-07 10:00:00,78.65,78.99,78.65,78.96,15198.0,71.3346,71.6429,71.3346,71.6157,15198.0
2021-05-07 10:05:00,78.92,78.93,78.82,78.88,7082.0,71.5794,71.5885,71.4887,71.5432,7082.0
2021-05-07 10:10:00,78.92,79.02,78.89,78.96,24294.0,71.5794,71.6701,71.5522,71.6157,24294.0
2021-05-07 10:15:00,79.0,79.13,78.99,79.02,9980.0,71.652,71.7699,71.6429,71.6701,9980.0
2021-05-07 10:20:00,79.04,79.2,79.01,79.03,16997.0,71.6883,71.8334,71.6611,71.6792,16997.0
2021-05-07 10:25:00,79.04,79.04,78.93,78.95,3889.0,71.6883,71.6883,71.5885,71.6066,3889.0
2021-05-07 10:30:00,78.95,78.95,78.76,78.83,5020.0,71.6066,71.6066,71.4343,71.4978,5020.0
2021-05-07 10:35:00,78.82,78.99,78.81,78.84,10716.0,71.4887,71.6429,71.4797,71.5069,10716.0
2021-05-07 10:40:00,78.88,78.91,78.73,78.79,5124.0,71.5432,71.5704,71.4071,71.4615,5124.0
2021-05-07 10:45:00,78.85,78.85,78.77,78.78,3013.0,71.516,71.516,71.4434,71.4525,3013.0
2021-05-07 10:50:00,78.84,78.93,78.82,78.93,5205.0,71.5069,71.5885,71.4887,71.5885,5205.0
2021-05-07 10:55:00,78.93,78.93,78.73,78.8,4504.0,71.5885,71.5885,71.4071,71.4706,4504.0
2021-05-07 11:00:00,78.82,78.83,78.73,78.83,5540.0,71.4887,71.4978,71.4071,71.4978,5540.0
2021-05-07 11:05:00,78.82,78.85,78.73,78.79,11705.0,71.4887,71.516,71.4071,71.4615,11705.0
2021-05-07 11:10:00,78.79,78.91,78.79,78.89,4745.0,71.4615,71.5704,71.4615,71.5522,4745.0
2021-05-07 11:15:00,78.88,78.9,78.79,78.8,4903.0,71.5432,71.5613,71.4615,71.4706,4903.0
2021-05-07 11:20:00,78.81,78.84,78.75,78.77,6286.0,71.4797,71.5069,71.4253,71.4434,6286.0
2021-05-07 11:25:00,78.78,78.92,78.77,78.92,6060.0,71.4525,71.5794,71.4434,71.5794,6060.0
2021-05-07 11:30:00,78.9,78.98,78.88,78.96,5672.0,71.5613,71.6339,71.5432,71.6157,5672.0
2021-05-07 11:35:00,78.97,78.98,78.88,78.89,4490.0,71.6248,71.6339,71.5432,71.5522,4490.0
2021-05-07 11:40:00,78.88,78.94,78.87,78.94,2666.0,71.5432,71.5976,71.5341,71.5976,2666.0
2021-05-07 11:45:00,78.92,78.94,78.87,78.93,3418.0,71.5794,71.5976,71.5341,71.5885,3418.0
2021-05-07 11:50:00,78.91,78.98,78.9,78.97,3357.0,71.5704,71.6339,71.5613,71.6248,3357.0
2021-05-07 11:55:00,78.96,78.96,78.88,78.9,4046.0,71.6157,71.6157,71.5432,71.5613,4046.0
2021-05-07 12:00:00,78.88,79.01,78.88,79.01,2741.0,71.5432,71.6611,71.5432,71.6611,2741.0
2021-05-07 12:05:00,79.02,79.04,78.96,79.01,3003.0,71.6701,71.6883,71.6157,71.6611,3003.0
2021-05-07 12:10:00,79.04,79.04,78.89,78.9,11015.0,71.6883,71.6883,71.5522,71.5613,11015.0
2021-05-07 12:15:00,78.91,78.94,78.9,78.9,2331.0,71.5704,71.5976,71.5613,71.5613,2331.0
2021-05-07 12:20:00,78.93,79.05,78.93,79.04,16774.0,71.5885,71.6973,71.5885,71.6883,16774.0
2021-05-07 12:25:00,79.03,79.1,78.99,79.06,6343.0,71.6792,71.7427,71.6429,71.7064,6343.0
2021-05-07 12:30:00,79.08,79.12,79.08,79.1,950.0,71.7246,71.7608,71.7246,71.7427,950.0
2021-05-07 12:35:00,79.1,79.16,79.1,79.1,4371.0,71.7427,71.7971,71.7427,71.7427,4371.0
2021-05-07 12:40:00,79.08,79.16,79.07,79.14,6593.0,71.7246,71.7971,71.7155,71.779,6593.0
2021-05-07 12:45:00,79.17,79.31,79.13,79.31,44126.0,71.8062,71.9332,71.7699,71.9332,44126.0
2021-05-07 12:50:00,79.29,79.34,79.26,79.34,6957.0,71.915,71.9604,71.8878,71.9604,6957.0
2021-05-07 12:55:00,79.36,79.44,79.35,79.44,3064.0,71.9785,72.0511,71.9694,72.0511,3064.0
2021-05-07 13:00:00,79.44,79.45,79.39,79.42,3650.0,72.0511,72.0601,72.0057,72.0329,3650.0
2021-05-07 13:05:00,79.42,79.43,79.3,79.38,2330.0,72.0329,72.042,71.9241,71.9967,2330.0
2021-05-07 13:10:00,79.4,79.4,79.34,79.36,5451.0,72.0148,72.0148,71.9604,71.9785,5451.0
2021-05-07 13:15:00,79.37,79.37,79.25,79.25,3385.0,71.9876,71.9876,71.8787,71.8787,3385.0
2021-05-07 13:20:00,79.25,79.36,79.25,79.36,2089.0,71.8787,71.9785,71.8787,71.9785,2089.0
2021-05-07 13:25:00,79.39,79.4,79.3,79.35,3286.0,72.0057,72.0148,71.9241,71.9694,3286.0
2021-05-07 13:30:00,79.3,79.34,79.23,79.33,7692.0,71.9241,71.9604,71.8606,71.9513,7692.0
2021-05-07 13:35:00,79.32,79.35,79.24,79.34,1950.0,71.9422,71.9694,71.8697,71.9604,1950.0
2021-05-07 13:40:00,79.32,79.39,79.3,79.39,5699.0,71.9422,72.0057,71.9241,72.0057,5699.0
2021-05-07 13:45:00,79.39,79.39,79.28,79.33,1578.0,72.0057,72.0057,71.906,71.9513,1578.0
2021-05-07 13:50:00,79.31,79.33,79.21,79.21,6016.0,71.9332,71.9513,71.8425,71.8425,6016.0
2021-05-07 13:55:00,79.18,79.18,79.07,79.18,2172.0,71.8153,71.8153,71.7155,71.8153,2172.0
2021-05-07 14:00:00,79.15,79.15,79.03,79.13,12734.0,71.788,71.788,71.6792,71.7699,12734.0
2021-05-07 14:05:00,79.13,79.24,79.13,79.22,2907.0,71.7699,71.8697,71.7699,71.8515,2907.0
2021-05-07 14:10:00,79.23,79.28,79.21,79.23,1600.0,71.8606,71.906,71.8425,71.8606,1600.0
2021-05-07 14:15:00,79.19,79.28,79.18,79.27,2300.0,71.8243,71.906,71.8153,71.8969,2300.0
2021-05-07 14:20:00,79.27,79.32,79.22,79.32,4551.0,71.8969,71.9422,71.8515,71.9422,4551.0
2021-05-07 14:25:00,79.36,79.42,79.34,79.37,4943.0,71.9785,72.0329,71.9604,71.9876,4943.0
2021-05-07 14:30:00,79.37,79.37,79.27,79.27,5646.0,71.9876,71.9876,71.8969,71.8969,5646.0
2021-05-07 14:35:00,79.27,79.29,79.18,79.29,4421.0,71.8969,71.915,71.8153,71.915,4421.0
2021-05-07 14:40:00,79.29,79.29,79.14,79.22,6280.0,71.915,71.915,71.779,71.8515,6280.0
2021-05-07 14:45:00,79.24,79.31,79.23,79.31,4000.0,71.8697,71.9332,71.8606,71.9332,4000.0
2021-05-07 14:50:00,79.29,79.34,79.26,79.27,10556.0,71.915,71.9604,71.8878,71.8969,10556.0
2021-05-07 14:55:00,79.28,79.34,79.28,79.33,2810.0,71.906,71.9604,71.906,71.9513,2810.0
2021-05-07 15:00:00,79.34,79.42,79.34,79.36,9814.0,71.9604,72.0329,71.9604,71.9785,9814.0
2021-05-07 15:05:00,79.38,79.44,79.38,79.42,4497.0,71.9967,72.0511,71.9967,72.0329,4497.0
2021-05-07 15:10:00,79.43,79.45,79.42,79.44,4909.0,72.042,72.0601,72.0329,72.0511,4909.0
2021-05-07 15:15:00,79.45,79.5,79.44,79.47,10587.0,72.0601,72.1055,72.0511,72.0783,10587.0
2021-05-07 15:20:00,79.47,79.49,79.41,79.42,14733.0,72.0783,72.0964,72.0239,72.0329,14733.0
2021-05-07 15:25:00,79.43,79.44,79.31,79.36,10521.0,72.042,72.0511,71.9332,71.9785,10521.0
2021-05-07 15:30:00,79.39,79.43,79.35,79.35,19974.0,72.0057,72.042,71.9694,71.9694,19974.0
2021-05-07 15:35:00,79.35,79.39,79.32,79.39,15974.0,71.9694,72.0057,71.9422,72.0057,15974.0
2021-05-07 15:40:00,79.4,79.55,79.4,79.55,16868.0,72.0148,72.1508,72.0148,72.1508,16868.0
2021-05-07 15:45:00,79.54,79.65,79.49,79.57,28805.0,72.1418,72.2415,72.0964,72.169,28805.0
2021-05-07 15:50:00,79.59,79.67,79.55,79.64,30206.0,72.1871,72.2597,72.1508,72.2325,30206.0
2021-05-07 15:55:00,79.67,79.7,79.51,79.51,45480.0,72.2597,72.2869,72.1146,72.1146,45480.0
2021-05-10 09:30:00,79.38,79.69,79.09,79.19,21513.0,71.9967,72.2778,71.7336,71.8243,21513.0
2021-05-10 09:35:00,79.09,79.22,78.74,78.94,7407.0,71.7336,71.8515,71.4162,71.5976,7407.0
2021-05-10 09:40:00,79.06,79.06,78.73,78.91,28451.0,71.7064,71.7064,71.4071,71.5704,28451.0
2021-05-10 09:45:00,78.84,79.11,78.67,79.08,10312.0,71.5069,71.7518,71.3527,71.7246,10312.0
2021-05-10 09:50:00,79.03,79.1,78.9,79.0,11388.0,71.6792,71.7427,71.5613,71.652,11388.0
2021-05-10 09:55:00,79.09,79.17,78.97,79.13,5996.0,71.7336,71.8062,71.6248,71.7699,5996.0
2021-05-10 10:00:00,79.15,79.22,79.06,79.22,4810.0,71.788,71.8515,71.7064,71.8515,4810.0
2021-05-10 10:05:00,79.25,79.31,79.16,79.29,6795.0,71.8787,71.9332,71.7971,71.915,6795.0
2021-05-10 10:10:00,79.31,79.48,79.28,79.33,12948.0,71.9332,72.0874,71.906,71.9513,12948.0
2021-05-10 10:15:00,79.31,79.31,78.98,79.02,8220.0,71.9332,71.9332,71.6339,71.6701,8220.0
2021-05-10 10:20:00,79.06,79.15,78.94,79.02,10497.0,71.7064,71.788,71.5976,71.6701,10497.0
2021-05-10 10:25:00,79.02,79.04,78.81,78.82,19985.0,71.6701,71.6883,71.4797,71.4887,19985.0
2021-05-10 10:30:00,78.78,78.8,78.4,78.41,35615.0,71.4525,71.4706,71.1078,71.1169,35615.0
2021-05-10 10:35:00,78.37,78.77,78.37,78.77,8879.0,71.0806,71.4434,71.0806,71.4434,8879.0
2021-05-10 10:40:00,78.77,78.77,78.56,78.56,14260.0,71.4434,71.4434,71.2529,71.2529,14260.0
2021-05-10 10:45:00,78.56,78.62,78.52,78.59,9106.0,71.2529,71.3073,71.2166,71.2801,9106.0
2021-05-10 10:50:00,78.62,78.71,78.62,78.65,7203.0,71.3073,71.389,71.3073,71.3346,7203.0
2021-05-10 10:55:00,78.62,78.87,78.62,78.87,15813.0,71.3073,71.5341,71.3073,71.5341,15813.0
2021-05-10 11:00:00,78.83,78.98,78.7,78.98,6922.0,71.4978,71.6339,71.3799,71.6339,6922.0
2021-05-10 11:05:00,79.0,79.11,78.95,79.1,4509.0,71.652,71.7518,71.6066,71.7427,4509.0
2021-05-10 11:10:00,79.05,79.21,79.05,79.18,4858.0,71.6973,71.8425,71.6973,71.8153,4858.0
2021-05-10 11:15:00,79.14,79.14,78.92,79.03,14186.0,71.779,71.779,71.5794,71.6792,14186.0
2021-05-10 11:20:00,79.03,79.23,79.02,79.23,9126.0,71.6792,71.8606,71.6701,71.8606,9126.0
2021-05-10 11:25:00,79.25,79.34,79.2,79.34,6847.0,71.8787,71.9604,71.8334,71.9604,6847.0
2021-05-10 11:30:00,79.29,79.41,79.2,79.31,3589.0,71.915,72.0239,71.8334,71.9332,3589.0
2021-05-10 11:35:00,79.28,79.41,79.25,79.36,4311.0,71.906,72.0239,71.8787,71.9785,4311.0
2021-05-10 11:40:00,79.37,79.37,79.24,79.28,4730.0,71.9876,71.9876,71.8697,71.906,4730.0
2021-05-10 11:45:00,79.31,79.34,79.18,79.21,5861.0,71.9332,71.9604,71.8153,71.8425,5861.0
2021-05-10 11:50:00,79.21,79.29,79.14,79.29,7200.0,71.8425,71.915,71.779,71.915,7200.0
2021-05-10 11:55:00,79.3,79.39,79.28,79.28,6257.0,71.9241,72.0057,71.906,71.906,6257.0
2021-05-10 12:00:00,79.33,79.38,79.32,79.38,2935.0,71.9513,71.9967,71.9422,71.9967,2935.0
2021-05-10 12:05:00,79.39,79.4,79.33,79.35,3943.0,72.0057,72.0148,71.9513,71.9694,3943.0
2021-05-10 12:10:00,79.38,79.47,79.37,79.37,4652.0,71.9967,72.0783,71.9876,71.9876,4652.0
2021-05-10 12:15:00,79.34,79.41,79.33,79.36,3967.0,71.9604,72.0239,71.9513,71.9785,3967.0
2021-05-10 12:20:00,79.36,79.42,79.31,79.42,3953.0,71.9785,72.0329,71.9332,72.0329,3953.0
2021-05-10 12:25:00,79.46,79.49,79.31,79.34,5870.0,72.0692,72.0964,71.9332,71.9604,5870.0
2021-05-10 12:30:00,79.37,79.42,79.31,79.37,4166.0,71.9876,72.0329,71.9332,71.9876,4166.0
2021-05-10 12:35:00,79.33,79.41,79.32,79.41,3194.0,71.9513,72.0239,71.9422,72.0239,3194.0
2021-05-10 12:40:00,79.38,79.47,79.38,79.47,2375.0,71.9967,72.0783,71.9967,72.0783,2375.0
2021-05-10 12:45:00,79.47,79.51,79.43,79.48,5942.0,72.0783,72.1146,72.042,72.0874,5942.0
2021-05-10 12:50:00,79.5,79.51,79.42,79.43,2283.0,72.1055,72.1146,72.0329,72.042,2283.0
2021-05-10 12:55:00,79.43,79.43,79.34,79.4,5704.0,72.042,72.042,71.9604,72.0148,5704.0
2021-05-10 13:00:00,79.4,79.45,79.24,79.27,6965.0,72.0148,72.0601,71.8697,71.8969,6965.0
2021-05-10 13:05:00,79.23,79.3,79.14,79.17,7400.0,71.8606,71.9241,71.779,71.8062,7400.0
2021-05-10 13:10:00,79.17,79.3,79.17,79.26,5537.0,71.8062,71.9241,71.8062,71.8878,5537.0
2021-05-10 13:15:00,79.28,79.3,79.21,79.24,10289.0,71.906,71.9241,71.8425,71.8697,10289.0
2021-05-10 13:20:00,79.3,79.33,79.26,79.31,4165.0,71.9241,71.9513,71.8878,71.9332,4165.0
2021-05-10 13:25:00,79.29,79.3,79.12,79.12,9159.0,71.915,71.9241,71.7608,71.7608,9159.0
2021-05-10 13:30:00,79.12,79.26,79.12,79.21,6107.0,71.7608,71.8878,71.7608,71.8425,6107.0
2021-05-10 13:35:00,79.23,79.3,79.2,79.23,13627.0,71.8606,71.9241,71.8334,71.8606,13627.0
2021-05-10 13:40:00,79.23,79.25,79.15,79.23,5333.0,71.8606,71.8787,71.788,71.8606,5333.0
2021-05-10 13:45:00,79.24,79.34,79.24,79.33,6097.0,71.8697,71.9604,71.8697,71.9513,6097.0
2021-05-10 13:50:00,79.34,79.41,79.27,79.36,20270.0,71.9604,72.0239,71.8969,71.9785,20270.0
2021-05-10 13:55:00,79.34,79.39,79.23,79.35,8115.0,71.9604,72.0057,71.8606,71.9694,8115.0
2021-05-10 14:00:00,79.32,79.36,79.24,79.29,3873.0,71.9422,71.9785,71.8697,71.915,3873.0
2021-05-10 14:05:00,79.28,79.32,79.24,79.29,4129.0,71.906,71.9422,71.8697,71.915,4129.0
2021-05-10 14:10:00,79.29,79.33,79.28,79.29,3871.0,71.915,71.9513,71.906,71.915,3871.0
2021-05-10 14:15:00,79.3,79.3,79.12,79.22,12455.0,71.9241,71.9241,71.7608,71.8515,12455.0
2021-05-10 14:20:00,79.23,79.3,79.2,79.3,8395.0,71.8606,71.9241,71.8334,71.9241,8395.0
2021-05-10 14:25:00,79.34,79.39,79.27,79.3,5824.0,71.9604,72.0057,71.8969,71.9241,5824.0
2021-05-10 14:30:00,79.29,79.29,79.18,79.27,7932.0,71.915,71.915,71.8153,71.8969,7932.0
2021-05-10 14:35:00,79.27,79.33,79.17,79.3,8404.0,71.8969,71.9513,71.8062,71.9241,8404.0
2021-05-10 14:40:00,79.29,79.31,79.24,79.3,15150.0,71.915,71.9332,71.8697,71.9241,15150.0
2021-05-10 14:45:00,79.27,79.32,79.17,79.2,10156.0,71.8969,71.9422,71.8062,71.8334,10156.0
2021-05-10 14:50:00,79.18,79.22,79.06,79.11,9072.0,71.8153,71.8515,71.7064,71.7518,9072.0
2021-05-10 14:55:00,79.12,79.27,79.1,79.27,12791.0,71.7608,71.8969,71.7427,71.8969,12791.0
2021-05-10 15:00:00,79.22,79.36,79.22,79.27,13274.0,71.8515,71.9785,71.8515,71.8969,13274.0
2021-05-10 15:05:00,79.28,79.35,79.24,79.35,10608.0,71.906,71.9694,71.8697,71.9694,10608.0
2021-05-10 15:10:00,79.35,79.43,79.34,79.4,5282.0,71.9694,72.042,71.9604,72.0148,5282.0
2021-05-10 15:15:00,79.39,79.39,79.23,79.27,8284.0,72.0057,72.0057,71.8606,71.8969,8284.0
2021-05-10 15:20:00,79.25,79.34,79.2,79.28,10470.0,71.8787,71.9604,71.8334,71.906,10470.0
2021-05-10 15:25:00,79.28,79.4,79.28,79.39,12417.0,71.906,72.0148,71.906,72.0057,12417.0
2021-05-10 15:30:00,79.38,79.38,79.25,79.33,9491.0,71.9967,71.9967,71.8787,71.9513,9491.0
2021-05-10 15:35:00,79.32,79.33,79.22,79.29,17034.0,71.9422,71.9513,71.8515,71.915,17034.0
2021-05-10 15:40:00,79.28,79.31,79.24,79.3,12253.0,71.906,71.9332,71.8697,71.9241,12253.0
2021-05-10 15:45:00,79.31,79.34,79.07,79.18,22995.0,71.9332,71.9604,71.7155,71.8153,22995.0
2021-05-10 15:50:00,79.18,79.18,79.04,79.04,29693.0,71.8153,71.8153,71.6883,71.6883,29693.0
2021-05-10 15:55:00,79.06,79.18,78.84,78.87,83531.0,71.7064,71.8153,71.5069,71.5341,83531.0
2021-05-11 09:30:00,77.43,77.85,77.2,77.58,57114.0,70.228,70.609,70.0194,70.3641,57114.0
2021-05-11 09:35:00,77.47,77.64,77.26,77.55,7000.0,70.2643,70.4185,70.0738,70.3369,7000.0
2021-05-11 09:40:00,77.42,77.58,77.2,77.32,11955.0,70.219,70.3641,70.0194,70.1283,11955.0
2021-05-11 09:45:00,77.26,77.29,77.04,77.24,11680.0,70.0738,70.1011,69.8743,70.0557,11680.0
2021-05-11 09:50:00,77.2,77.57,77.2,77.5,6190.0,70.0194,70.355,70.0194,70.2915,6190.0
2021-05-11 09:55:00,77.45,77.79,77.43,77.79,4210.0,70.2462,70.5545,70.228,70.5545,4210.0
2021-05-11 10:00:00,77.8,77.86,77.59,77.63,10748.0,70.5636,70.618,70.3731,70.4094,10748.0
2021-05-11 10:05:00,77.63,77.65,77.14,77.16,8794.0,70.4094,70.4276,69.965,69.9831,8794.0
2021-05-11 10:10:00,77.13,77.14,76.85,76.89,4804.0,69.9559,69.965,69.702,69.7383,4804.0
2021-05-11 10:15:00,76.83,76.85,76.58,76.58,14050.0,69.6838,69.702,69.4571,69.4571,14050.0
2021-05-11 10:20:00,76.58,76.81,76.58,76.71,19791.0,69.4571,69.6657,69.4571,69.575,19791.0
2021-05-11 10:25:00,76.66,76.68,76.46,76.6,44555.0,69.5296,69.5478,69.3483,69.4752,44555.0
2021-05-11 10:30:00,76.58,76.6,76.4,76.41,10815.0,69.4571,69.4752,69.2938,69.3029,10815.0
2021-05-11 10:35:00,76.36,76.37,76.25,76.35,9191.0,69.2576,69.2666,69.1578,69.2485,9191.0
2021-05-11 10:40:00,76.33,76.51,76.32,76.36,5131.0,69.2303,69.3936,69.2213,69.2576,5131.0
2021-05-11 10:45:00,76.22,76.43,76.07,76.35,9762.0,69.1306,69.321,68.9945,69.2485,9762.0
2021-05-11 10:50:00,76.41,76.57,76.41,76.55,4202.0,69.3029,69.448,69.3029,69.4299,4202.0
2021-05-11 10:55:00,76.51,76.71,76.45,76.45,3887.0,69.3936,69.575,69.3392,69.3392,3887.0
2021-05-11 11:00:00,76.46,76.51,76.36,76.37,25229.0,69.3483,69.3936,69.2576,69.2666,25229.0
2021-05-11 11:05:00,76.38,76.59,76.34,76.53,51187.0,69.2757,69.4662,69.2394,69.4117,51187.0
2021-05-11 11:10:00,76.51,76.83,76.44,76.83,6530.0,69.3936,69.6838,69.3301,69.6838,6530.0
2021-05-11 11:15:00,76.82,77.04,76.71,77.02,8912.0,69.6748,69.8743,69.575,69.8562,8912.0
2021-05-11 11:20:00,77.1,77.2,77.1,77.13,5392.0,69.9287,70.0194,69.9287,69.9559,5392.0
2021-05-11 11:25:00,77.15,77.23,77.13,77.2,3509.0,69.9741,70.0466,69.9559,70.0194,3509.0
2021-05-11 11:30:00,77.18,77.18,77.0,77.09,5552.0,70.0013,70.0013,69.838,69.9197,5552.0
2021-05-11 11:35:00,77.06,77.07,76.97,76.97,3100.0,69.8924,69.9015,69.8108,69.8108,3100.0
2021-05-11 11:40:00,76.97,76.97,76.75,76.75,3663.0,69.8108,69.8108,69.6113,69.6113,3663.0
2021-05-11 11:45:00,76.75,76.86,76.72,76.83,6140.0,69.6113,69.711,69.5841,69.6838,6140.0
2021-05-11 11:50:00,76.83,76.88,76.77,76.88,3027.0,69.6838,69.7292,69.6294,69.7292,3027.0
2021-05-11 11:55:00,76.87,76.95,76.8,76.81,9167.0,69.7201,69.7927,69.6566,69.6657,9167.0
2021-05-11 12:00:00,76.8,76.8,76.7,76.73,4800.0,69.6566,69.6566,69.5659,69.5931,4800.0
2021-05-11 12:05:00,76.75,76.88,76.74,76.79,3809.0,69.6113,69.7292,69.6022,69.6476,3809.0
2021-05-11 12:10:00,76.82,76.91,76.79,76.91,3708.0,69.6748,69.7564,69.6476,69.7564,3708.0
2021-05-11 12:15:00,76.93,76.98,76.86,76.94,5315.0,69.7745,69.8199,69.711,69.7836,5315.0
2021-05-11 12:20:00,76.93,77.01,76.92,76.96,6955.0,69.7745,69.8471,69.7655,69.8017,6955.0
2021-05-11 12:25:00,76.98,76.98,76.82,76.85,16883.0,69.8199,69.8199,69.6748,69.702,16883.0
2021-05-11 12:30:00,76.87,76.96,76.82,76.95,5231.0,69.7201,69.8017,69.6748,69.7927,5231.0
2021-05-11 12:35:00,76.94,77.14,76.94,77.1,3462.0,69.7836,69.965,69.7836,69.9287,3462.0
2021-05-11 12:40:00,77.11,77.18,77.01,77.01,4500.0,69.9378,70.0013,69.8471,69.8471,4500.0
2021-05-11 12:45:00,77.09,77.12,76.97,77.03,29856.0,69.9197,69.9469,69.8108,69.8652,29856.0
2021-05-11 12:50:00,77.02,77.02,76.82,76.84,3159.0,69.8562,69.8562,69.6748,69.6929,3159.0
2021-05-11 12:55:00,76.87,76.93,76.83,76.92,4333.0,69.7201,69.7745,69.6838,69.7655,4333.0
2021-05-11 13:00:00,76.92,77.13,76.91,77.13,44310.0,69.7655,69.9559,69.7564,69.9559,44310.0
2021-05-11 13:05:00,77.14,77.2,77.09,77.11,5421.0,69.965,70.0194,69.9197,69.9378,5421.0
2021-05-11 13:10:00,77.18,77.22,77.05,77.05,4445.0,70.0013,70.0376,69.8834,69.8834,4445.0
2021-05-11 13:15:00,77.07,77.16,77.02,77.15,2300.0,69.9015,69.9831,69.8562,69.9741,2300.0
2021-05-11 13:20:00,77.15,77.19,77.13,77.15,3263.0,69.9741,70.0104,69.9559,69.9741,3263.0
2021-05-11 13:25:00,77.21,77.3,77.18,77.27,3144.0,70.0285,70.1101,70.0013,70.0829,3144.0
2021-05-11 13:30:00,77.31,77.36,77.27,77.33,29364.0,70.1192,70.1645,70.0829,70.1373,29364.0
2021-05-11 13:35:00,77.32,77.42,77.32,77.41,2905.0,70.1283,70.219,70.1283,70.2099,2905.0
2021-05-11 13:40:00,77.43,77.45,77.41,77.41,3378.0,70.228,70.2462,70.2099,70.2099,3378.0
2021-05-11 13:45:00,77.44,77.53,77.42,77.51,6239.0,70.2371,70.3187,70.219,70.3006,6239.0
2021-05-11 13:50:00,77.51,77.55,77.4,77.4,3650.0,70.3006,70.3369,70.2008,70.2008,3650.0
2021-05-11 13:55:00,77.38,77.63,77.38,77.59,27085.0,70.1827,70.4094,70.1827,70.3731,27085.0
2021-05-11 14:00:00,77.6,77.76,77.53,77.7,4595.0,70.3822,70.5273,70.3187,70.4729,4595.0
2021-05-11 14:05:00,77.71,77.74,77.5,77.53,73500.0,70.482,70.5092,70.2915,70.3187,73500.0
2021-05-11 14:10:00,77.54,77.54,77.36,77.37,5631.0,70.3278,70.3278,70.1645,70.1736,5631.0
2021-05-11 14:15:00,77.36,77.41,77.35,77.41,3300.0,70.1645,70.2099,70.1555,70.2099,3300.0
2021-05-11 14:20:00,77.42,77.47,77.38,77.43,5288.0,70.219,70.2643,70.1827,70.228,5288.0
2021-05-11 14:25:00,77.4,77.58,77.35,77.57,7499.0,70.2008,70.3641,70.1555,70.355,7499.0
2021-05-11 14:30:00,77.57,77.6,77.33,77.36,7425.0,70.355,70.3822,70.1373,70.1645,7425.0
2021-05-11 14:35:00,77.34,77.37,77.19,77.24,28774.0,70.1464,70.1736,70.0104,70.0557,28774.0
2021-05-11 14:40:00,77.24,77.24,77.1,77.18,3258.0,70.0557,70.0557,69.9287,70.0013,3258.0
2021-05-11 14:45:00,77.18,77.35,77.18,77.32,4142.0,70.0013,70.1555,70.0013,70.1283,4142.0
2021-05-11 14:50:00,77.34,77.37,77.23,77.28,8641.0,70.1464,70.1736,70.0466,70.092,8641.0
2021-05-11 14:55:00,77.23,77.28,76.81,77.01,10362.0,70.0466,70.092,69.6657,69.8471,10362.0
2021-05-11 15:00:00,76.98,77.1,76.96,77.02,9091.0,69.8199,69.9287,69.8017,69.8562,9091.0
2021-05-11 15:05:00,77.0,77.02,76.86,76.89,7087.0,69.838,69.8562,69.711,69.7383,7087.0
2021-05-11 15:10:00,76.94,77.0,76.92,76.95,5754.0,69.7836,69.838,69.7655,69.7927,5754.0
2021-05-11 15:15:00,76.95,77.31,76.91,77.31,8287.0,69.7927,70.1192,69.7564,70.1192,8287.0
2021-05-11 15:20:00,77.38,77.38,77.21,77.31,6374.0,70.1827,70.1827,70.0285,70.1192,6374.0
2021-05-11 15:25:00,77.25,77.42,77.25,77.3,16490.0,70.0648,70.219,70.0648,70.1101,16490.0
2021-05-11 15:30:00,77.32,77.35,77.02,77.04,14288.0,70.1283,70.1555,69.8562,69.8743,14288.0
2021-05-11 15:35:00,77.01,77.01,76.64,76.73,39735.0,69.8471,69.8471,69.5115,69.5931,39735.0
2021-05-11 15:40:00,76.72,76.83,76.71,76.76,17134.0,69.5841,69.6838,69.575,69.6203,17134.0
2021-05-11 15:45:00,76.75,76.91,76.73,76.89,20407.0,69.6113,69.7564,69.5931,69.7383,20407.0
2021-05-11 15:50:00,76.87,76.9,76.71,76.71,48088.0,69.7201,69.7473,69.575,69.575,48088.0
2021-05-11 15:55:00,76.72,76.81,76.67,76.75,67263.0,69.5841,69.6657,69.5387,69.6113,67263.0
2021-05-12 09:30:00,76.04,76.64,75.67,76.58,25625.0,68.9673,69.5115,68.6317,69.4571,25625.0
2021-05-12 09:35:00,76.59,76.71,76.23,76.34,4807.0,69.4662,69.575,69.1396,69.2394,4807.0
2021-05-12 09:40:00,76.23,76.23,75.85,75.98,4302.0,69.1396,69.1396,68.795,68.9129,4302.0
2021-05-12 09:45:00,75.92,76.23,75.87,76.01,6114.0,68.8585,69.1396,68.8131,68.9401,6114.0
2021-05-12 09:50:00,75.98,76.25,75.95,76.07,3950.0,68.9129,69.1578,68.8857,68.9945,3950.0
2021-05-12 09:55:00,76.06,76.21,75.89,76.0,10319.0,68.9855,69.1215,68.8313,68.931,10319.0
2021-05-12 10:00:00,75.94,76.18,75.92,76.09,7099.0,68.8766,69.0943,68.8585,69.0127,7099.0
2021-05-12 10:05:00,76.16,76.29,76.11,76.24,6675.0,69.0762,69.1941,69.0308,69.1487,6675.0
2021-05-12 10:10:00,76.25,76.34,76.14,76.14,6098.0,69.1578,69.2394,69.058,69.058,6098.0
2021-05-12 10:15:00,76.12,76.12,75.89,75.94,5436.0,69.0399,69.0399,68.8313,68.8766,5436.0
2021-05-12 10:20:00,75.91,76.03,75.84,75.84,4397.0,68.8494,68.9582,68.7859,68.7859,4397.0
2021-05-12 10:25:00,75.77,75.77,75.53,75.57,5612.0,68.7224,68.7224,68.5048,68.541,5612.0
2021-05-12 10:30:00,75.58,75.64,75.5,75.57,9387.0,68.5501,68.6045,68.4775,68.541,9387.0
2021-05-12 10:35:00,75.59,75.83,75.59,75.63,6249.0,68.5592,68.7768,68.5592,68.5955,6249.0
2021-05-12 10:40:00,75.59,75.6,75.47,75.52,6165.0,68.5592,68.5682,68.4503,68.4957,6165.0
2021-05-12 10:45:00,75.57,75.67,75.52,75.62,6943.0,68.541,68.6317,68.4957,68.5864,6943.0
2021-05-12 10:50:00,75.6,75.61,75.42,75.45,2405.0,68.5682,68.5773,68.405,68.4322,2405.0
2021-05-12 10:55:00,75.4,75.6,75.36,75.56,7997.0,68.3868,68.5682,68.3506,68.532,7997.0
2021-05-12 11:00:00,75.52,75.78,75.51,75.78,5003.0,68.4957,68.7315,68.4866,68.7315,5003.0
2021-05-12 11:05:00,75.81,75.82,75.66,75.75,4388.0,68.7587,68.7678,68.6227,68.7043,4388.0
2021-05-12 11:10:00,75.72,75.82,75.65,75.8,4439.0,68.6771,68.7678,68.6136,68.7496,4439.0
2021-05-12 11:15:00,75.78,75.78,75.67,75.7,6864.0,68.7315,68.7315,68.6317,68.6589,6864.0
2021-05-12 11:20:00,75.69,75.71,75.59,75.59,2948.0,68.6499,68.668,68.5592,68.5592,2948.0
2021-05-12 11:25:00,75.59,75.68,75.5,75.67,6797.0,68.5592,68.6408,68.4775,68.6317,6797.0
2021-05-12 11:30:00,75.61,75.66,75.57,75.63,3537.0,68.5773,68.6227,68.541,68.5955,3537.0
2021-05-12 11:35:00,75.6,75.6,75.44,75.53,4732.0,68.5682,68.5682,68.4231,68.5048,4732.0
2021-05-12 11:40:00,75.5,75.68,75.43,75.67,5408.0,68.4775,68.6408,68.4141,68.6317,5408.0
2021-05-12 11:45:00,75.64,75.66,75.47,75.48,4912.0,68.6045,68.6227,68.4503,68.4594,4912.0
2021-05-12 11:50:00,75.48,75.48,75.27,75.27,3506.0,68.4594,68.4594,68.2689,68.2689,3506.0
2021-05-12 11:55:00,75.22,75.23,75.07,75.15,3928.0,68.2236,68.2327,68.0875,68.1601,3928.0
2021-05-12 12:00:00,75.13,75.15,75.01,75.04,3952.0,68.142,68.1601,68.0331,68.0603,3952.0
2021-05-12 12:05:00,75.1,75.1,74.98,75.0,4017.0,68.1147,68.1147,68.0059,68.024,4017.0
2021-05-12 12:10:00,74.93,74.97,74.8,74.8,5123.0,67.9606,67.9968,67.8427,67.8427,5123.0
2021-05-12 12:15:00,74.82,74.83,74.73,74.81,5340.0,67.8608,67.8699,67.7792,67.8517,5340.0
2021-05-12 12:20:00,74.77,75.01,74.76,74.98,5332.0,67.8154,68.0331,67.8064,68.0059,5332.0
2021-05-12 12:25:00,74.94,75.04,74.9,75.03,4940.0,67.9696,68.0603,67.9334,68.0513,4940.0
2021-05-12 12:30:00,75.07,75.16,75.04,75.1,5216.0,68.0875,68.1692,68.0603,68.1147,5216.0
2021-05-12 12:35:00,75.13,75.16,74.89,74.89,4934.0,68.142,68.1692,67.9243,67.9243,4934.0
2021-05-12 12:40:00,74.89,74.89,74.74,74.83,7031.0,67.9243,67.9243,67.7882,67.8699,7031.0
2021-05-12 12:45:00,74.82,74.86,74.71,74.84,5027.0,67.8608,67.8971,67.761,67.8789,5027.0
2021-05-12 12:50:00,74.88,74.98,74.83,74.86,3828.0,67.9152,68.0059,67.8699,67.8971,3828.0
2021-05-12 12:55:00,74.85,74.85,74.69,74.83,6240.0,67.888,67.888,67.7429,67.8699,6240.0
2021-05-12 13:00:00,74.81,75.12,74.8,75.1,6837.0,67.8517,68.1329,67.8427,68.1147,6837.0
2021-05-12 13:05:00,75.14,75.14,74.95,74.95,4741.0,68.151,68.151,67.9787,67.9787,4741.0
2021-05-12 13:10:00,74.95,75.08,74.93,75.02,5371.0,67.9787,68.0966,67.9606,68.0422,5371.0
2021-05-12 13:15:00,75.02,75.04,74.94,74.95,2722.0,68.0422,68.0603,67.9696,67.9787,2722.0
2021-05-12 13:20:00,74.92,74.92,74.86,74.89,5176.0,67.9515,67.9515,67.8971,67.9243,5176.0
2021-05-12 13:25:00,74.87,74.95,74.84,74.86,6075.0,67.9061,67.9787,67.8789,67.8971,6075.0
2021-05-12 13:30:00,74.84,74.85,74.67,74.73,7559.0,67.8789,67.888,67.7247,67.7792,7559.0
2021-05-12 13:35:00,74.73,74.96,74.73,74.95,5006.0,67.7792,67.9878,67.7792,67.9787,5006.0
2021-05-12 13:40:00,74.95,74.95,74.77,74.8,5600.0,67.9787,67.9787,67.8154,67.8427,5600.0
2021-05-12 13:45:00,74.77,74.79,74.65,74.71,6182.0,67.8154,67.8336,67.7066,67.761,6182.0
2021-05-12 13:50:00,74.76,74.77,74.65,74.7,9752.0,67.8064,67.8154,67.7066,67.752,9752.0
2021-05-12 13:55:00,74.64,74.77,74.63,74.68,9719.0,67.6975,67.8154,67.6885,67.7338,9719.0
2021-05-12 14:00:00,74.68,74.71,74.51,74.51,13415.0,67.7338,67.761,67.5796,67.5796,13415.0
2021-05-12 14:05:00,74.55,74.73,74.55,74.62,9014.0,67.6159,67.7792,67.6159,67.6794,9014.0
2021-05-12 14:10:00,74.6,74.6,74.39,74.39,12956.0,67.6613,67.6613,67.4708,67.4708,12956.0
2021-05-12 14:15:00,74.37,74.37,74.26,74.35,4264.0,67.4526,67.4526,67.3529,67.4345,4264.0
2021-05-12 14:20:00,74.44,74.45,74.32,74.41,5662.0,67.5161,67.5252,67.4073,67.4889,5662.0
2021-05-12 14:25:00,74.43,74.52,74.43,74.45,4266.0,67.5071,67.5887,67.5071,67.5252,4266.0
2021-05-12 14:30:00,74.42,74.53,74.33,74.53,9830.0,67.498,67.5978,67.4164,67.5978,9830.0
2021-05-12 14:35:00,74.47,74.53,74.38,74.48,8967.0,67.5433,67.5978,67.4617,67.5524,8967.0
2021-05-12 14:40:00,74.46,74.48,74.34,74.4,4609.0,67.5343,67.5524,67.4254,67.4799,4609.0
2021-05-12 14:45:00,74.44,74.65,74.34,74.65,6406.0,67.5161,67.7066,67.4254,67.7066,6406.0
2021-05-12 14:50:00,74.65,74.76,74.63,74.68,7993.0,67.7066,67.8064,67.6885,67.7338,7993.0
2021-05-12 14:55:00,74.65,74.65,74.5,74.55,5511.0,67.7066,67.7066,67.5706,67.6159,5511.0
2021-05-12 15:00:00,74.55,74.55,74.24,74.24,17646.0,67.6159,67.6159,67.3347,67.3347,17646.0
2021-05-12 15:05:00,74.25,74.28,74.17,74.21,16012.0,67.3438,67.371,67.2713,67.3075,16012.0
2021-05-12 15:10:00,74.21,74.24,74.08,74.19,13268.0,67.3075,67.3347,67.1896,67.2894,13268.0
2021-05-12 15:15:00,74.17,74.21,74.09,74.09,10169.0,67.2713,67.3075,67.1987,67.1987,10169.0
2021-05-12 15:20:00,74.13,74.15,73.97,74.0,10456.0,67.235,67.2531,67.0899,67.1171,10456.0
2021-05-12 15:25:00,74.0,74.09,73.92,74.04,11486.0,67.1171,67.1987,67.0445,67.1533,11486.0
2021-05-12 15:30:00,74.04,74.25,73.94,74.24,18146.0,67.1533,67.3438,67.0626,67.3347,18146.0
2021-05-12 15:35:00,74.23,74.24,74.06,74.2,18369.0,67.3257,67.3347,67.1715,67.2985,18369.0
2021-05-12 15:40:00,74.2,74.41,74.16,74.41,11841.0,67.2985,67.4889,67.2622,67.4889,11841.0
2021-05-12 15:45:00,74.39,74.54,74.31,74.4,18016.0,67.4708,67.6068,67.3982,67.4799,18016.0
2021-05-12 15:50:00,74.37,74.39,74.25,74.25,31837.0,67.4526,67.4708,67.3438,67.3438,31837.0
2021-05-12 15:55:00,74.27,74.42,74.24,74.36,66157.0,67.3619,67.498,67.3347,67.4436,66157.0
2021-05-13 09:30:00,74.77,75.43,74.77,75.26,14642.0,67.8154,68.4141,67.8154,68.2599,14642.0
2021-05-13 09:35:00,75.42,75.53,75.24,75.39,6727.0,68.405,68.5048,68.2417,68.3778,6727.0
2021-05-13 09:40:00,75.38,75.64,75.37,75.64,3178.0,68.3687,68.6045,68.3596,68.6045,3178.0
2021-05-13 09:45:00,75.63,75.9,75.6,75.72,7382.0,68.5955,68.8403,68.5682,68.6771,7382.0
2021-05-13 09:50:00,75.79,75.98,75.75,75.89,13419.0,68.7406,68.9129,68.7043,68.8313,13419.0
2021-05-13 09:55:00,75.89,75.89,75.8,75.89,3966.0,68.8313,68.8313,68.7496,68.8313,3966.0
2021-05-13 10:00:00,75.89,76.12,75.89,75.98,4805.0,68.8313,69.0399,68.8313,68.9129,4805.0
2021-05-13 10:05:00,76.02,76.02,75.91,75.91,2652.0,68.9492,68.9492,68.8494,68.8494,2652.0
2021-05-13 10:10:00,75.87,76.0,75.87,75.91,7349.0,68.8131,68.931,68.8131,68.8494,7349.0
2021-05-13 10:15:00,75.84,75.98,75.67,75.67,3490.0,68.7859,68.9129,68.6317,68.6317,3490.0
2021-05-13 10:20:00,75.66,75.98,75.64,75.98,3464.0,68.6227,68.9129,68.6045,68.9129,3464.0
2021-05-13 10:25:00,75.98,76.11,75.92,76.08,5514.0,68.9129,69.0308,68.8585,69.0036,5514.0
2021-05-13 10:30:00,76.08,76.12,76.02,76.06,3658.0,69.0036,69.0399,68.9492,68.9855,3658.0
2021-05-13 10:35:00,76.13,76.13,76.0,76.09,2636.0,69.0489,69.0489,68.931,69.0127,2636.0
2021-05-13 10:40:00,76.08,76.08,75.94,75.94,1625.0,69.0036,69.0036,68.8766,68.8766,1625.0
2021-05-13 10:45:00,75.95,75.97,75.91,75.91,2388.0,68.8857,68.9038,68.8494,68.8494,2388.0
2021-05-13 10:50:00,75.92,76.01,75.86,75.99,2864.0,68.8585,68.9401,68.8041,68.922,2864.0
2021-05-13 10:55:00,75.96,76.02,75.78,75.83,4444.0,68.8948,68.9492,68.7315,68.7768,4444.0
2021-05-13 11:00:00,75.8,75.8,75.65,75.71,8409.0,68.7496,68.7496,68.6136,68.668,8409.0
2021-05-13 11:05:00,75.68,75.73,75.62,75.65,2960.0,68.6408,68.6862,68.5864,68.6136,2960.0
2021-05-13 11:10:00,75.63,75.66,75.57,75.57,2937.0,68.5955,68.6227,68.541,68.541,2937.0
2021-05-13 11:15:00,75.53,75.63,75.51,75.62,3061.0,68.5048,68.5955,68.4866,68.5864,3061.0
2021-05-13 11:20:00,75.63,75.64,75.45,75.46,2800.0,68.5955,68.6045,68.4322,68.4413,2800.0
2021-05-13 11:25:00,75.35,75.35,75.26,75.31,2408.0,68.3415,68.3415,68.2599,68.3052,2408.0
2021-05-13 11:30:00,75.3,75.45,75.26,75.45,8304.0,68.2961,68.4322,68.2599,68.4322,8304.0
2021-05-13 11:35:00,75.44,75.53,75.37,75.53,2568.0,68.4231,68.5048,68.3596,68.5048,2568.0
2021-05-13 11:40:00,75.5,75.5,75.23,75.23,4135.0,68.4775,68.4775,68.2327,68.2327,4135.0
2021-05-13 11:45:00,75.19,75.4,75.17,75.4,7837.0,68.1964,68.3868,68.1782,68.3868,7837.0
2021-05-13 11:50:00,75.38,75.5,75.35,75.46,2465.0,68.3687,68.4775,68.3415,68.4413,2465.0
2021-05-13 11:55:00,75.5,75.5,75.37,75.37,3025.0,68.4775,68.4775,68.3596,68.3596,3025.0
2021-05-13 12:00:00,75.47,75.61,75.46,75.52,3135.0,68.4503,68.5773,68.4413,68.4957,3135.0
2021-05-13 12:05:00,75.52,75.68,75.52,75.65,3072.0,68.4957,68.6408,68.4957,68.6136,3072.0
2021-05-13 12:10:00,75.78,75.82,75.76,75.8,1777.0,68.7315,68.7678,68.7134,68.7496,1777.0
2021-05-13 12:15:00,75.83,75.9,75.83,75.88,2584.0,68.7768,68.8403,68.7768,68.8222,2584.0
2021-05-13 12:20:00,75.92,75.92,75.8,75.81,2444.0,68.8585,68.8585,68.7496,68.7587,2444.0
2021-05-13 12:25:00,75.84,75.99,75.84,75.97,2846.0,68.7859,68.922,68.7859,68.9038,2846.0
2021-05-13 12:30:00,76.05,76.15,76.05,76.14,2310.0,68.9764,69.0671,68.9764,69.058,2310.0
2021-05-13 12:35:00,76.16,76.23,76.09,76.17,10665.0,69.0762,69.1396,69.0127,69.0852,10665.0
2021-05-13 12:40:00,76.14,76.14,75.89,75.96,4698.0,69.058,69.058,68.8313,68.8948,4698.0
2021-05-13 12:45:00,75.95,76.07,75.93,76.06,2200.0,68.8857,68.9945,68.8675,68.9855,2200.0
2021-05-13 12:50:00,76.07,76.11,75.78,75.78,6812.0,68.9945,69.0308,68.7315,68.7315,6812.0
2021-05-13 12:55:00,75.79,75.79,75.56,75.62,1425.0,68.7406,68.7406,68.532,68.5864,1425.0
2021-05-13 13:00:00,75.61,75.67,75.49,75.67,3264.0,68.5773,68.6317,68.4685,68.6317,3264.0
2021-05-13 13:05:00,75.72,75.74,75.6,75.7,2000.0,68.6771,68.6952,68.5682,68.6589,2000.0
2021-05-13 13:10:00,75.85,75.88,75.79,75.88,3560.0,68.795,68.8222,68.7406,68.8222,3560.0
2021-05-13 13:15:00,75.84,75.95,75.76,75.76,3394.0,68.7859,68.8857,68.7134,68.7134,3394.0
2021-05-13 13:20:00,75.71,75.71,75.52,75.53,2565.0,68.668,68.668,68.4957,68.5048,2565.0
2021-05-13 13:25:00,75.51,75.57,75.44,75.54,6863.0,68.4866,68.541,68.4231,68.5138,6863.0
2021-05-13 13:30:00,75.55,75.55,75.26,75.32,5127.0,68.5229,68.5229,68.2599,68.3143,5127.0
2021-05-13 13:35:00,75.29,75.38,75.25,75.33,9664.0,68.2871,68.3687,68.2508,68.3234,9664.0
2021-05-13 13:40:00,75.36,75.38,75.24,75.38,14695.0,68.3506,68.3687,68.2417,68.3687,14695.0
2021-05-13 13:45:00,75.49,75.52,75.38,75.45,2524.0,68.4685,68.4957,68.3687,68.4322,2524.0
2021-05-13 13:50:00,75.5,75.71,75.5,75.69,3056.0,68.4775,68.668,68.4775,68.6499,3056.0
2021-05-13 13:55:00,75.72,75.79,75.68,75.71,2100.0,68.6771,68.7406,68.6408,68.668,2100.0
2021-05-13 14:00:00,75.84,75.95,75.77,75.91,1600.0,68.7859,68.8857,68.7224,68.8494,1600.0
2021-05-13 14:05:00,75.95,76.12,75.92,76.09,1950.0,68.8857,69.0399,68.8585,69.0127,1950.0
2021-05-13 14:10:00,76.07,76.13,76.03,76.07,1503.0,68.9945,69.0489,68.9582,68.9945,1503.0
2021-05-13 14:15:00,76.1,76.1,75.99,76.01,2375.0,69.0217,69.0217,68.922,68.9401,2375.0
2021-05-13 14:20:00,76.02,76.15,76.02,76.13,3431.0,68.9492,69.0671,68.9492,69.0489,3431.0
2021-05-13 14:25:00,76.12,76.23,76.08,76.19,4133.0,69.0399,69.1396,69.0036,69.1034,4133.0
2021-05-13 14:30:00,76.28,76.34,76.25,76.34,1215.0,69.185,69.2394,69.1578,69.2394,1215.0
2021-05-13 14:35:00,76.38,76.51,76.37,76.51,2600.0,69.2757,69.3936,69.2666,69.3936,2600.0
2021-05-13 14:40:00,76.48,76.48,76.37,76.37,1726.0,69.3664,69.3664,69.2666,69.2666,1726.0
2021-05-13 14:45:00,76.45,76.45,76.32,76.38,2300.0,69.3392,69.3392,69.2213,69.2757,2300.0
2021-05-13 14:50:00,76.36,76.39,76.29,76.31,1806.0,69.2576,69.2848,69.1941,69.2122,1806.0
2021-05-13 14:55:00,76.34,76.37,76.29,76.34,3602.0,69.2394,69.2666,69.1941,69.2394,3602.0
2021-05-13 15:00:00,76.28,76.48,76.25,76.44,3200.0,69.185,69.3664,69.1578,69.3301,3200.0
2021-05-13 15:05:00,76.44,76.5,76.35,76.48,8226.0,69.3301,69.3845,69.2485,69.3664,8226.0
2021-05-13 15:10:00,76.5,76.53,76.37,76.43,3573.0,69.3845,69.4117,69.2666,69.321,3573.0
2021-05-13 15:15:00,76.41,76.51,76.39,76.43,3027.0,69.3029,69.3936,69.2848,69.321,3027.0
2021-05-13 15:20:00,76.47,76.47,76.33,76.38,2100.0,69.3573,69.3573,69.2303,69.2757,2100.0
2021-05-13 15:25:00,76.42,76.63,76.42,76.63,6077.0,69.312,69.5024,69.312,69.5024,6077.0
2021-05-13 15:30:00,76.64,76.71,76.62,76.69,9506.0,69.5115,69.575,69.4934,69.5569,9506.0
2021-05-13 15:35:00,76.7,76.76,76.6,76.75,10015.0,69.5659,69.6203,69.4752,69.6113,10015.0
2021-05-13 15:40:00,76.74,76.85,76.72,76.82,10301.0,69.6022,69.702,69.5841,69.6748,10301.0
2021-05-13 15:45:00,76.82,76.98,76.75,76.88,32382.0,69.6748,69.8199,69.6113,69.7292,32382.0
2021-05-13 15:50:00,76.86,76.89,76.74,76.75,62895.0,69.711,69.7383,69.6022,69.6113,62895.0
2021-05-13 15:55:00,76.74,76.75,76.54,76.61,38857.0,69.6022,69.6113,69.4208,69.4843,38857.0
2021-05-14 09:30:00,77.34,77.34,76.43,76.62,23367.0,70.1464,70.1464,69.321,69.4934,23367.0
2021-05-14 09:35:00,76.67,76.75,75.92,75.92,6320.0,69.5387,69.6113,68.8585,68.8585,6320.0
2021-05-14 09:40:00,76.06,76.84,76.05,76.84,3974.0,68.9855,69.6929,68.9764,69.6929,3974.0
2021-05-14 09:45:00,76.84,76.96,76.68,76.68,5668.0,69.6929,69.8017,69.5478,69.5478,5668.0
2021-05-14 09:50:00,76.68,76.89,76.62,76.89,3581.0,69.5478,69.7383,69.4934,69.7383,3581.0
2021-05-14 09:55:00,76.81,77.0,76.79,76.98,5272.0,69.6657,69.838,69.6476,69.8199,5272.0
2021-05-14 10:00:00,76.95,77.24,76.95,77.16,3650.0,69.7927,70.0557,69.7927,69.9831,3650.0
2021-05-14 10:05:00,77.08,77.15,76.98,77.11,2843.0,69.9106,69.9741,69.8199,69.9378,2843.0
2021-05-14 10:10:00,77.11,77.23,77.11,77.23,4941.0,69.9378,70.0466,69.9378,70.0466,4941.0
2021-05-14 10:15:00,77.24,77.26,77.1,77.16,3100.0,70.0557,70.0738,69.9287,69.9831,3100.0
2021-05-14 10:20:00,77.16,77.26,77.06,77.14,2200.0,69.9831,70.0738,69.8924,69.965,2200.0
2021-05-14 10:25:00,77.17,77.28,77.17,77.21,3800.0,69.9922,70.092,69.9922,70.0285,3800.0
2021-05-14 10:30:00,77.23,77.45,77.23,77.45,4081.0,70.0466,70.2462,70.0466,70.2462,4081.0
2021-05-14 10:35:00,77.32,77.4,77.29,77.4,2400.0,70.1283,70.2008,70.1011,70.2008,2400.0
2021-05-14 10:40:00,77.39,77.47,77.35,77.35,2000.0,70.1917,70.2643,70.1555,70.1555,2000.0
2021-05-14 10:45:00,77.4,77.64,77.4,77.56,5836.0,70.2008,70.4185,70.2008,70.3459,5836.0
2021-05-14 10:50:00,77.58,77.6,77.53,77.53,2280.0,70.3641,70.3822,70.3187,70.3187,2280.0
2021-05-14 10:55:00,77.54,77.66,77.45,77.66,9356.0,70.3278,70.4366,70.2462,70.4366,9356.0
2021-05-14 11:00:00,77.66,77.66,77.37,77.37,2508.0,70.4366,70.4366,70.1736,70.1736,2508.0
2021-05-14 11:05:00,77.35,77.45,77.35,77.37,2800.0,70.1555,70.2462,70.1555,70.1736,2800.0
2021-05-14 11:10:00,77.33,77.46,77.33,77.45,4395.0,70.1373,70.2552,70.1373,70.2462,4395.0
2021-05-14 11:15:00,77.5,77.58,77.47,77.56,4454.0,70.2915,70.3641,70.2643,70.3459,4454.0
2021-05-14 11:20:00,77.52,77.53,77.45,77.53,2816.0,70.3097,70.3187,70.2462,70.3187,2816.0
2021-05-14 11:25:00,77.58,77.64,77.55,77.55,5175.0,70.3641,70.4185,70.3369,70.3369,5175.0
2021-05-14 11:30:00,77.56,77.68,77.56,77.66,1900.0,70.3459,70.4548,70.3459,70.4366,1900.0
2021-05-14 11:35:00,77.67,77.69,77.62,77.62,2629.0,70.4457,70.4638,70.4004,70.4004,2629.0
2021-05-14 11:40:00,77.62,77.64,77.6,77.62,3988.0,70.4004,70.4185,70.3822,70.4004,3988.0
2021-05-14 11:45:00,77.62,77.63,77.57,77.61,3533.0,70.4004,70.4094,70.355,70.3913,3533.0
2021-05-14 11:50:00,77.64,77.66,77.6,77.6,2255.0,70.4185,70.4366,70.3822,70.3822,2255.0
2021-05-14 11:55:00,77.61,77.68,77.61,77.67,1418.0,70.3913,70.4548,70.3913,70.4457,1418.0
2021-05-14 12:00:00,77.68,77.77,77.67,77.76,1800.0,70.4548,70.5364,70.4457,70.5273,1800.0
2021-05-14 12:05:00,77.78,77.79,77.75,77.77,3189.0,70.5455,70.5545,70.5183,70.5364,3189.0
2021-05-14 12:10:00,77.78,77.81,77.75,77.76,2260.0,70.5455,70.5727,70.5183,70.5273,2260.0
2021-05-14 12:15:00,77.79,77.86,77.77,77.85,1929.0,70.5545,70.618,70.5364,70.609,1929.0
2021-05-14 12:20:00,77.89,77.9,77.86,77.88,1885.0,70.6452,70.6543,70.618,70.6362,1885.0
2021-05-14 12:25:00,77.91,77.92,77.89,77.9,1968.0,70.6634,70.6725,70.6452,70.6543,1968.0
2021-05-14 12:30:00,77.9,78.0,77.9,77.98,3545.0,70.6543,70.745,70.6543,70.7269,3545.0
2021-05-14 12:35:00,77.96,77.97,77.93,77.95,2990.0,70.7087,70.7178,70.6815,70.6997,2990.0
2021-05-14 12:40:00,77.95,78.04,77.95,77.99,5887.0,70.6997,70.7813,70.6997,70.7359,5887.0
2021-05-14 12:45:00,78.0,78.14,77.99,78.14,3060.0,70.745,70.872,70.7359,70.872,3060.0
2021-05-14 12:50:00,78.14,78.16,78.09,78.1,4530.0,70.872,70.8901,70.8266,70.8357,4530.0
2021-05-14 12:55:00,78.11,78.11,78.06,78.11,2734.0,70.8448,70.8448,70.7994,70.8448,2734.0
2021-05-14 13:00:00,78.12,78.15,78.01,78.01,5245.0,70.8539,70.8811,70.7541,70.7541,5245.0
2021-05-14 13:05:00,78.02,78.08,77.99,78.08,4379.0,70.7632,70.8176,70.7359,70.8176,4379.0
2021-05-14 13:10:00,78.08,78.16,78.08,78.14,2195.0,70.8176,70.8901,70.8176,70.872,2195.0
2021-05-14 13:15:00,78.18,78.26,78.18,78.21,4736.0,70.9083,70.9808,70.9083,70.9355,4736.0
2021-05-14 13:20:00,78.21,78.25,78.18,78.18,1968.0,70.9355,70.9718,70.9083,70.9083,1968.0
2021-05-14 13:25:00,78.22,78.3,78.22,78.3,1100.0,70.9445,71.0171,70.9445,71.0171,1100.0
2021-05-14 13:30:00,78.3,78.33,78.24,78.25,2841.0,71.0171,71.0443,70.9627,70.9718,2841.0
2021-05-14 13:35:00,78.27,78.35,78.26,78.31,2359.0,70.9899,71.0625,70.9808,71.0262,2359.0
2021-05-14 13:40:00,78.31,78.35,78.26,78.3,2563.0,71.0262,71.0625,70.9808,71.0171,2563.0
2021-05-14 13:45:00,78.3,78.37,78.29,78.37,917.0,71.0171,71.0806,71.008,71.0806,917.0
2021-05-14 13:50:00,78.34,78.39,78.32,78.32,2304.0,71.0534,71.0987,71.0352,71.0352,2304.0
2021-05-14 13:55:00,78.31,78.39,78.31,78.39,5646.0,71.0262,71.0987,71.0262,71.0987,5646.0
2021-05-14 14:00:00,78.39,78.39,78.34,78.38,4015.0,71.0987,71.0987,71.0534,71.0897,4015.0
2021-05-14 14:05:00,78.35,78.42,78.35,78.36,1673.0,71.0625,71.1259,71.0625,71.0715,1673.0
2021-05-14 14:10:00,78.39,78.43,78.34,78.43,4376.0,71.0987,71.135,71.0534,71.135,4376.0
2021-05-14 14:15:00,78.39,78.45,78.39,78.43,800.0,71.0987,71.1532,71.0987,71.135,800.0
2021-05-14 14:20:00,78.41,78.42,78.37,78.4,3915.0,71.1169,71.1259,71.0806,71.1078,3915.0
2021-05-14 14:25:00,78.4,78.43,78.39,78.43,2010.0,71.1078,71.135,71.0987,71.135,2010.0
2021-05-14 14:30:00,78.43,78.47,78.4,78.4,2187.0,71.135,71.1713,71.1078,71.1078,2187.0
2021-05-14 14:35:00,78.4,78.41,78.39,78.41,2712.0,71.1078,71.1169,71.0987,71.1169,2712.0
2021-05-14 14:40:00,78.33,78.4,78.33,78.39,2044.0,71.0443,71.1078,71.0443,71.0987,2044.0
2021-05-14 14:45:00,78.4,78.47,78.39,78.45,3511.0,71.1078,71.1713,71.0987,71.1532,3511.0
2021-05-14 14:50:00,78.42,78.5,78.4,78.49,3194.0,71.1259,71.1985,71.1078,71.1894,3194.0
2021-05-14 14:55:00,78.5,78.5,78.36,78.42,2472.0,71.1985,71.1985,71.0715,71.1259,2472.0
2021-05-14 15:00:00,78.43,78.45,78.35,78.44,13900.0,71.135,71.1532,71.0625,71.1441,13900.0
2021-05-14 15:05:00,78.44,78.65,78.44,78.65,3399.0,71.1441,71.3346,71.1441,71.3346,3399.0
2021-05-14 15:10:00,78.66,78.7,78.58,78.6,4324.0,71.3436,71.3799,71.2711,71.2892,4324.0
2021-05-14 15:15:00,78.59,78.63,78.56,78.62,4074.0,71.2801,71.3164,71.2529,71.3073,4074.0
2021-05-14 15:20:00,78.63,78.76,78.63,78.67,4835.0,71.3164,71.4343,71.3164,71.3527,4835.0
2021-05-14 15:25:00,78.65,78.66,78.56,78.65,8810.0,71.3346,71.3436,71.2529,71.3346,8810.0
2021-05-14 15:30:00,78.68,78.7,78.43,78.55,10350.0,71.3618,71.3799,71.135,71.2439,10350.0
2021-05-14 15:35:00,78.57,78.57,78.47,78.55,10109.0,71.262,71.262,71.1713,71.2439,10109.0
2021-05-14 15:40:00,78.56,78.56,78.42,78.46,14642.0,71.2529,71.2529,71.1259,71.1622,14642.0
2021-05-14 15:45:00,78.46,78.51,78.41,78.49,24179.0,71.1622,71.2076,71.1169,71.1894,24179.0
2021-05-14 15:50:00,78.48,78.59,78.45,78.57,30491.0,71.1804,71.2801,71.1532,71.262,30491.0
2021-05-14 15:55:00,78.58,78.61,78.48,78.5,38336.0,71.2711,71.2983,71.1804,71.1985,38336.0
2021-05-17 09:30:00,78.06,78.51,78.06,78.51,17388.0,70.7994,71.2076,70.7994,71.2076,17388.0
2021-05-17 09:35:00,78.64,78.96,78.64,78.96,4256.0,71.3255,71.6157,71.3255,71.6157,4256.0
2021-05-17 09:40:00,78.91,78.91,78.58,78.58,1400.0,71.5704,71.5704,71.2711,71.2711,1400.0
2021-05-17 09:45:00,78.51,78.79,78.47,78.48,1995.0,71.2076,71.4615,71.1713,71.1804,1995.0
2021-05-17 09:50:00,78.47,78.51,78.22,78.4,2710.0,71.1713,71.2076,70.9445,71.1078,2710.0
2021-05-17 09:55:00,78.29,78.3,78.21,78.28,2119.0,71.008,71.0171,70.9355,70.999,2119.0
2021-05-17 10:00:00,78.21,78.37,78.16,78.36,4711.0,70.9355,71.0806,70.8901,71.0715,4711.0
2021-05-17 10:05:00,78.37,78.61,78.36,78.37,4660.0,71.0806,71.2983,71.0715,71.0806,4660.0
2021-05-17 10:10:00,78.37,78.66,78.3,78.58,3825.0,71.0806,71.3436,71.0171,71.2711,3825.0
2021-05-17 10:15:00,78.56,78.84,78.45,78.82,5136.0,71.2529,71.5069,71.1532,71.4887,5136.0
2021-05-17 10:20:00,78.82,78.84,78.66,78.71,9200.0,71.4887,71.5069,71.3436,71.389,9200.0
2021-05-17 10:25:00,78.71,78.82,78.48,78.48,5044.0,71.389,71.4887,71.1804,71.1804,5044.0
2021-05-17 10:30:00,78.47,78.54,78.28,78.33,6848.0,71.1713,71.2348,70.999,71.0443,6848.0
2021-05-17 10:35:00,78.29,78.97,78.24,78.92,13332.0,71.008,71.6248,70.9627,71.5794,13332.0
2021-05-17 10:40:00,78.92,78.96,78.78,78.78,5760.0,71.5794,71.6157,71.4525,71.4525,5760.0
2021-05-17 10:45:00,78.81,78.85,78.62,78.83,5300.0,71.4797,71.516,71.3073,71.4978,5300.0
2021-05-17 10:50:00,78.82,78.94,78.71,78.84,5807.0,71.4887,71.5976,71.389,71.5069,5807.0
2021-05-17 10:55:00,78.87,78.94,78.81,78.89,18271.0,71.5341,71.5976,71.4797,71.5522,18271.0
2021-05-17 11:00:00,78.89,78.89,78.49,78.57,7820.0,71.5522,71.5522,71.1894,71.262,7820.0
2021-05-17 11:05:00,78.65,78.71,78.52,78.61,9320.0,71.3346,71.389,71.2166,71.2983,9320.0
2021-05-17 11:10:00,78.57,78.74,78.41,78.74,10244.0,71.262,71.4162,71.1169,71.4162,10244.0
2021-05-17 11:15:00,78.7,78.94,78.7,78.75,4876.0,71.3799,71.5976,71.3799,71.4253,4876.0
2021-05-17 11:20:00,78.77,78.78,78.69,78.69,13885.0,71.4434,71.4525,71.3708,71.3708,13885.0
2021-05-17 11:25:00,78.7,78.8,78.66,78.71,9885.0,71.3799,71.4706,71.3436,71.389,9885.0
2021-05-17 11:30:00,78.68,78.76,78.65,78.73,2934.0,71.3618,71.4343,71.3346,71.4071,2934.0
2021-05-17 11:35:00,78.76,78.83,78.74,78.83,8965.0,71.4343,71.4978,71.4162,71.4978,8965.0
2021-05-17 11:40:00,78.83,78.9,78.79,78.88,8007.0,71.4978,71.5613,71.4615,71.5432,8007.0
2021-05-17 11:45:00,78.87,78.92,78.85,78.86,11081.0,71.5341,71.5794,71.516,71.525,11081.0
2021-05-17 11:50:00,78.84,78.84,78.64,78.74,4484.0,71.5069,71.5069,71.3255,71.4162,4484.0
2021-05-17 11:55:00,78.73,78.83,78.73,78.78,6267.0,71.4071,71.4978,71.4071,71.4525,6267.0
2021-05-17 12:00:00,78.75,78.91,78.7,78.91,4135.0,71.4253,71.5704,71.3799,71.5704,4135.0
2021-05-17 12:05:00,78.9,78.93,78.64,78.64,4406.0,71.5613,71.5885,71.3255,71.3255,4406.0
2021-05-17 12:10:00,78.71,78.81,78.69,78.76,3662.0,71.389,71.4797,71.3708,71.4343,3662.0
2021-05-17 12:15:00,78.74,78.8,78.67,78.67,5209.0,71.4162,71.4706,71.3527,71.3527,5209.0
2021-05-17 12:20:00,78.71,78.71,78.6,78.65,3712.0,71.389,71.389,71.2892,71.3346,3712.0
2021-05-17 12:25:00,78.66,78.79,78.63,78.78,2470.0,71.3436,71.4615,71.3164,71.4525,2470.0
2021-05-17 12:30:00,78.75,78.75,78.69,78.73,2808.0,71.4253,71.4253,71.3708,71.4071,2808.0
2021-05-17 12:35:00,78.72,78.77,78.69,78.74,2500.0,71.398,71.4434,71.3708,71.4162,2500.0
2021-05-17 12:40:00,78.71,78.79,78.68,78.77,2261.0,71.389,71.4615,71.3618,71.4434,2261.0
2021-05-17 12:45:00,78.77,78.8,78.66,78.67,2928.0,71.4434,71.4706,71.3436,71.3527,2928.0
2021-05-17 12:50:00,78.67,78.77,78.59,78.63,4052.0,71.3527,71.4434,71.2801,71.3164,4052.0
2021-05-17 12:55:00,78.62,78.65,78.56,78.63,6161.0,71.3073,71.3346,71.2529,71.3164,6161.0
2021-05-17 13:00:00,78.62,78.67,78.56,78.57,6562.0,71.3073,71.3527,71.2529,71.262,6562.0
2021-05-17 13:05:00,78.57,78.62,78.49,78.49,3055.0,71.262,71.3073,71.1894,71.1894,3055.0
2021-05-17 13:10:00,78.5,78.5,78.36,78.36,5395.0,71.1985,71.1985,71.0715,71.0715,5395.0
2021-05-17 13:15:00,78.38,78.42,78.3,78.31,4155.0,71.0897,71.1259,71.0171,71.0262,4155.0
2021-05-17 13:20:00,78.29,78.3,78.19,78.23,3302.0,71.008,71.0171,70.9173,70.9536,3302.0
2021-05-17 13:25:00,78.25,78.31,78.22,78.28,4758.0,70.9718,71.0262,70.9445,70.999,4758.0
2021-05-17 13:30:00,78.27,78.27,78.18,78.22,2000.0,70.9899,70.9899,70.9083,70.9445,2000.0
2021-05-17 13:35:00,78.25,78.35,78.21,78.21,4908.0,70.9718,71.0625,70.9355,70.9355,4908.0
2021-05-17 13:40:00,78.22,78.22,78.04,78.09,4759.0,70.9445,70.9445,70.7813,70.8266,4759.0
2021-05-17 13:45:00,78.09,78.18,78.09,78.17,4294.0,70.8266,70.9083,70.8266,70.8992,4294.0
2021-05-17 13:50:00,78.16,78.17,78.07,78.08,5437.0,70.8901,70.8992,70.8085,70.8176,5437.0
2021-05-17 13:55:00,78.04,78.09,78.02,78.02,2293.0,70.7813,70.8266,70.7632,70.7632,2293.0
2021-05-17 14:00:00,78.02,78.02,77.9,77.99,7516.0,70.7632,70.7632,70.6543,70.7359,7516.0
2021-05-17 14:05:00,77.99,78.09,77.95,78.05,4203.0,70.7359,70.8266,70.6997,70.7904,4203.0
2021-05-17 14:10:00,78.07,78.08,78.02,78.08,4793.0,70.8085,70.8176,70.7632,70.8176,4793.0
2021-05-17 14:15:00,78.09,78.12,78.03,78.12,3440.0,70.8266,70.8539,70.7722,70.8539,3440.0
2021-05-17 14:20:00,78.15,78.19,78.11,78.12,6851.0,70.8811,70.9173,70.8448,70.8539,6851.0
2021-05-17 14:25:00,78.12,78.14,78.06,78.13,3915.0,70.8539,70.872,70.7994,70.8629,3915.0
2021-05-17 14:30:00,78.14,78.22,78.1,78.12,5471.0,70.872,70.9445,70.8357,70.8539,5471.0
2021-05-17 14:35:00,78.14,78.14,77.96,77.98,3125.0,70.872,70.872,70.7087,70.7269,3125.0
2021-05-17 14:40:00,77.98,78.02,77.96,78.01,4959.0,70.7269,70.7632,70.7087,70.7541,4959.0
2021-05-17 14:45:00,78.02,78.1,77.97,78.09,4336.0,70.7632,70.8357,70.7178,70.8266,4336.0
2021-05-17 14:50:00,78.09,78.23,78.09,78.22,7307.0,70.8266,70.9536,70.8266,70.9445,7307.0
2021-05-17 14:55:00,78.22,78.38,78.19,78.38,4504.0,70.9445,71.0897,70.9173,71.0897,4504.0
2021-05-17 15:00:00,78.39,78.4,78.25,78.37,3562.0,71.0987,71.1078,70.9718,71.0806,3562.0
2021-05-17 15:05:00,78.35,78.38,78.34,78.36,4757.0,71.0625,71.0897,71.0534,71.0715,4757.0
2021-05-17 15:10:00,78.34,78.38,78.25,78.26,4416.0,71.0534,71.0897,70.9718,70.9808,4416.0
2021-05-17 15:15:00,78.27,78.29,78.19,78.19,7172.0,70.9899,71.008,70.9173,70.9173,7172.0
2021-05-17 15:20:00,78.19,78.26,78.19,78.23,7124.0,70.9173,70.9808,70.9173,70.9536,7124.0
2021-05-17 15:25:00,78.23,78.23,78.13,78.23,6769.0,70.9536,70.9536,70.8629,70.9536,6769.0
2021-05-17 15:30:00,78.22,78.38,78.18,78.38,9728.0,70.9445,71.0897,70.9083,71.0897,9728.0
2021-05-17 15:35:00,78.36,78.36,78.29,78.32,10200.0,71.0715,71.0715,71.008,71.0352,10200.0
2021-05-17 15:40:00,78.33,78.41,78.27,78.37,9160.0,71.0443,71.1169,70.9899,71.0806,9160.0
2021-05-17 15:45:00,78.35,78.45,78.33,78.35,8463.0,71.0625,71.1532,71.0443,71.0625,8463.0
2021-05-17 15:50:00,78.35,78.52,78.34,78.45,85118.0,71.0625,71.2166,71.0534,71.1532,85118.0
2021-05-17 15:55:00,78.48,78.5,78.35,78.44,63055.0,71.1804,71.1985,71.0625,71.1441,63055.0
2021-05-18 09:30:00,78.8,78.91,78.27,78.51,13811.0,71.4706,71.5704,70.9899,71.2076,13811.0
2021-05-18 09:35:00,78.48,78.5,78.09,78.4,8065.0,71.1804,71.1985,70.8266,71.1078,8065.0
2021-05-18 09:40:00,78.37,78.37,77.9,77.95,16670.0,71.0806,71.0806,70.6543,70.6997,16670.0
2021-05-18 09:45:00,77.96,78.29,77.93,78.09,4427.0,70.7087,71.008,70.6815,70.8266,4427.0
2021-05-18 09:50:00,78.13,78.13,77.92,78.05,2948.0,70.8629,70.8629,70.6725,70.7904,2948.0
2021-05-18 09:55:00,78.05,78.08,77.77,77.77,9092.0,70.7904,70.8176,70.5364,70.5364,9092.0
2021-05-18 10:00:00,77.68,77.76,77.31,77.47,11498.0,70.4548,70.5273,70.1192,70.2643,11498.0
2021-05-18 10:05:00,77.52,77.64,77.47,77.57,9022.0,70.3097,70.4185,70.2643,70.355,9022.0
2021-05-18 10:10:00,77.59,77.6,77.43,77.48,4311.0,70.3731,70.3822,70.228,70.2734,4311.0
2021-05-18 10:15:00,77.48,77.49,77.25,77.25,8900.0,70.2734,70.2824,70.0648,70.0648,8900.0
2021-05-18 10:20:00,77.3,77.63,77.3,77.63,3317.0,70.1101,70.4094,70.1101,70.4094,3317.0
2021-05-18 10:25:00,77.62,77.64,77.48,77.48,4442.0,70.4004,70.4185,70.2734,70.2734,4442.0
2021-05-18 10:30:00,77.45,77.58,77.39,77.57,7532.0,70.2462,70.3641,70.1917,70.355,7532.0
2021-05-18 10:35:00,77.58,77.66,77.55,77.55,6883.0,70.3641,70.4366,70.3369,70.3369,6883.0
2021-05-18 10:40:00,77.51,77.57,77.39,77.45,8676.0,70.3006,70.355,70.1917,70.2462,8676.0
2021-05-18 10:45:00,77.48,77.89,77.44,77.89,4082.0,70.2734,70.6452,70.2371,70.6452,4082.0
2021-05-18 10:50:00,77.86,77.94,77.65,77.65,4861.0,70.618,70.6906,70.4276,70.4276,4861.0
2021-05-18 10:55:00,77.66,77.81,77.65,77.81,5205.0,70.4366,70.5727,70.4276,70.5727,5205.0
2021-05-18 11:00:00,77.8,77.86,77.7,77.81,8331.0,70.5636,70.618,70.4729,70.5727,8331.0
2021-05-18 11:05:00,77.76,77.78,77.63,77.69,2930.0,70.5273,70.5455,70.4094,70.4638,2930.0
2021-05-18 11:10:00,77.7,77.77,77.68,77.77,4681.0,70.4729,70.5364,70.4548,70.5364,4681.0
2021-05-18 11:15:00,77.79,77.9,77.78,77.78,4239.0,70.5545,70.6543,70.5455,70.5455,4239.0
2021-05-18 11:20:00,77.76,77.81,77.68,77.78,3881.0,70.5273,70.5727,70.4548,70.5455,3881.0
2021-05-18 11:25:00,77.8,77.85,77.78,77.82,3602.0,70.5636,70.609,70.5455,70.5818,3602.0
2021-05-18 11:30:00,77.79,77.79,77.55,77.57,3929.0,70.5545,70.5545,70.3369,70.355,3929.0
2021-05-18 11:35:00,77.56,77.66,77.53,77.55,7426.0,70.3459,70.4366,70.3187,70.3369,7426.0
2021-05-18 11:40:00,77.54,77.57,77.43,77.46,6192.0,70.3278,70.355,70.228,70.2552,6192.0
2021-05-18 11:45:00,77.48,77.6,77.47,77.58,7171.0,70.2734,70.3822,70.2643,70.3641,7171.0
2021-05-18 11:50:00,77.57,77.59,77.44,77.44,5492.0,70.355,70.3731,70.2371,70.2371,5492.0
2021-05-18 11:55:00,77.43,77.53,77.42,77.5,5188.0,70.228,70.3187,70.219,70.2915,5188.0
2021-05-18 12:00:00,77.48,77.6,77.46,77.59,4918.0,70.2734,70.3822,70.2552,70.3731,4918.0
2021-05-18 12:05:00,77.56,77.62,77.55,77.62,8221.0,70.3459,70.4004,70.3369,70.4004,8221.0
2021-05-18 12:10:00,77.6,77.69,77.58,77.62,4370.0,70.3822,70.4638,70.3641,70.4004,4370.0
2021-05-18 12:15:00,77.6,77.62,77.48,77.48,2966.0,70.3822,70.4004,70.2734,70.2734,2966.0
2021-05-18 12:20:00,77.48,77.66,77.47,77.66,6925.0,70.2734,70.4366,70.2643,70.4366,6925.0
2021-05-18 12:25:00,77.66,77.85,77.61,77.77,31699.0,70.4366,70.609,70.3913,70.5364,31699.0
2021-05-18 12:30:00,77.78,77.84,77.74,77.76,40054.0,70.5455,70.5999,70.5092,70.5273,40054.0
2021-05-18 12:35:00,77.74,77.85,77.74,77.8,10594.0,70.5092,70.609,70.5092,70.5636,10594.0
2021-05-18 12:40:00,77.8,77.93,77.78,77.93,18646.0,70.5636,70.6815,70.5455,70.6815,18646.0
2021-05-18 12:45:00,77.91,77.93,77.8,77.81,23086.0,70.6634,70.6815,70.5636,70.5727,23086.0
2021-05-18 12:50:00,77.83,77.85,77.78,77.8,9463.0,70.5908,70.609,70.5455,70.5636,9463.0
2021-05-18 12:55:00,77.8,77.8,77.69,77.72,31642.0,70.5636,70.5636,70.4638,70.4911,31642.0
2021-05-18 13:00:00,77.72,77.84,77.71,77.81,10304.0,70.4911,70.5999,70.482,70.5727,10304.0
2021-05-18 13:05:00,77.79,77.84,77.73,77.81,11671.0,70.5545,70.5999,70.5001,70.5727,11671.0
2021-05-18 13:10:00,77.79,77.81,77.69,77.79,25111.0,70.5545,70.5727,70.4638,70.5545,25111.0
2021-05-18 13:15:00,77.78,77.81,77.72,77.77,5772.0,70.5455,70.5727,70.4911,70.5364,5772.0
2021-05-18 13:20:00,77.77,77.79,77.73,77.77,2950.0,70.5364,70.5545,70.5001,70.5364,2950.0
2021-05-18 13:25:00,77.77,77.87,77.76,77.87,6844.0,70.5364,70.6271,70.5273,70.6271,6844.0
2021-05-18 13:30:00,77.9,77.92,77.88,77.9,5698.0,70.6543,70.6725,70.6362,70.6543,5698.0
2021-05-18 13:35:00,77.93,77.96,77.82,77.94,18920.0,70.6815,70.7087,70.5818,70.6906,18920.0
2021-05-18 13:40:00,77.94,77.97,77.84,77.85,3560.0,70.6906,70.7178,70.5999,70.609,3560.0
2021-05-18 13:45:00,77.86,77.96,77.86,77.9,9613.0,70.618,70.7087,70.618,70.6543,9613.0
2021-05-18 13:50:00,77.88,77.94,77.88,77.89,4402.0,70.6362,70.6906,70.6362,70.6452,4402.0
2021-05-18 13:55:00,77.9,77.95,77.89,77.9,5437.0,70.6543,70.6997,70.6452,70.6543,5437.0
2021-05-18 14:00:00,77.87,77.88,77.72,77.74,9421.0,70.6271,70.6362,70.4911,70.5092,9421.0
2021-05-18 14:05:00,77.77,77.86,77.77,77.85,8316.0,70.5364,70.618,70.5364,70.609,8316.0
2021-05-18 14:10:00,77.85,77.88,77.8,77.84,6326.0,70.609,70.6362,70.5636,70.5999,6326.0
2021-05-18 14:15:00,77.86,77.93,77.84,77.86,13397.0,70.618,70.6815,70.5999,70.618,13397.0
2021-05-18 14:20:00,77.86,77.87,77.8,77.8,9511.0,70.618,70.6271,70.5636,70.5636,9511.0
2021-05-18 14:25:00,77.79,77.8,77.74,77.76,7322.0,70.5545,70.5636,70.5092,70.5273,7322.0
2021-05-18 14:30:00,77.79,77.8,77.72,77.72,5031.0,70.5545,70.5636,70.4911,70.4911,5031.0
2021-05-18 14:35:00,77.61,77.63,77.49,77.54,4782.0,70.3913,70.4094,70.2824,70.3278,4782.0
2021-05-18 14:40:00,77.51,77.55,77.47,77.49,4068.0,70.3006,70.3369,70.2643,70.2824,4068.0
2021-05-18 14:45:00,77.49,77.53,77.39,77.52,9528.0,70.2824,70.3187,70.1917,70.3097,9528.0
2021-05-18 14:50:00,77.55,77.66,77.55,77.65,9345.0,70.3369,70.4366,70.3369,70.4276,9345.0
2021-05-18 14:55:00,77.63,77.75,77.61,77.74,4212.0,70.4094,70.5183,70.3913,70.5092,4212.0
2021-05-18 15:00:00,77.76,77.82,77.7,77.81,9055.0,70.5273,70.5818,70.4729,70.5727,9055.0
2021-05-18 15:05:00,77.84,77.94,77.84,77.91,11135.0,70.5999,70.6906,70.5999,70.6634,11135.0
2021-05-18 15:10:00,77.91,77.93,77.84,77.84,5984.0,70.6634,70.6815,70.5999,70.5999,5984.0
2021-05-18 15:15:00,77.85,77.91,77.84,77.86,5283.0,70.609,70.6634,70.5999,70.618,5283.0
2021-05-18 15:20:00,77.85,77.9,77.8,77.87,5278.0,70.609,70.6543,70.5636,70.6271,5278.0
2021-05-18 15:25:00,77.88,77.9,77.8,77.82,7780.0,70.6362,70.6543,70.5636,70.5818,7780.0
2021-05-18 15:30:00,77.82,77.9,77.81,77.85,13890.0,70.5818,70.6543,70.5727,70.609,13890.0
2021-05-18 15:35:00,77.84,77.9,77.81,77.88,9043.0,70.5999,70.6543,70.5727,70.6362,9043.0
2021-05-18 15:40:00,77.89,77.98,77.88,77.91,9482.0,70.6452,70.7269,70.6362,70.6634,9482.0
2021-05-18 15:45:00,77.91,77.92,77.64,77.69,8292.0,70.6634,70.6725,70.4185,70.4638,8292.0
2021-05-18 15:50:00,77.66,77.69,77.52,77.59,14992.0,70.4366,70.4638,70.3097,70.3731,14992.0
2021-05-18 15:55:00,77.57,77.63,77.24,77.29,78853.0,70.355,70.4094,70.0557,70.1011,78853.0
2021-05-19 09:30:00,76.58,76.66,76.05,76.49,20610.0,69.4571,69.5296,68.9764,69.3755,20610.0
2021-05-19 09:35:00,76.4,76.61,76.25,76.28,6910.0,69.2938,69.4843,69.1578,69.185,6910.0
2021-05-19 09:40:00,76.28,76.35,75.92,76.09,3059.0,69.185,69.2485,68.8585,69.0127,3059.0
2021-05-19 09:45:00,76.01,76.13,75.87,75.96,8337.0,68.9401,69.0489,68.8131,68.8948,8337.0
2021-05-19 09:50:00,75.96,76.22,75.96,76.16,7512.0,68.8948,69.1306,68.8948,69.0762,7512.0
2021-05-19 09:55:00,76.08,76.28,76.08,76.2,3899.0,69.0036,69.185,69.0036,69.1124,3899.0
2021-05-19 10:00:00,76.18,76.28,75.84,75.91,3988.0,69.0943,69.185,68.7859,68.8494,3988.0
2021-05-19 10:05:00,75.9,76.24,75.86,76.17,7148.0,68.8403,69.1487,68.8041,69.0852,7148.0
2021-05-19 10:10:00,76.09,76.2,75.87,76.09,6563.0,69.0127,69.1124,68.8131,69.0127,6563.0
2021-05-19 10:15:00,76.08,76.34,76.03,76.34,5535.0,69.0036,69.2394,68.9582,69.2394,5535.0
2021-05-19 10:20:00,76.3,76.3,76.02,76.03,7741.0,69.2031,69.2031,68.9492,68.9582,7741.0
2021-05-19 10:25:00,76.06,76.41,76.03,76.41,5686.0,68.9855,69.3029,68.9582,69.3029,5686.0
2021-05-19 10:30:00,76.35,76.35,76.12,76.19,6206.0,69.2485,69.2485,69.0399,69.1034,6206.0
2021-05-19 10:35:00,76.23,76.26,75.89,75.97,5397.0,69.1396,69.1669,68.8313,68.9038,5397.0
2021-05-19 10:40:00,75.96,76.05,75.89,76.05,5859.0,68.8948,68.9764,68.8313,68.9764,5859.0
2021-05-19 10:45:00,76.13,76.22,76.06,76.19,5871.0,69.0489,69.1306,68.9855,69.1034,5871.0
2021-05-19 10:50:00,76.16,76.4,76.14,76.38,4603.0,69.0762,69.2938,69.058,69.2757,4603.0
2021-05-19 10:55:00,76.39,76.58,76.32,76.51,11184.0,69.2848,69.4571,69.2213,69.3936,11184.0
2021-05-19 11:00:00,76.51,76.51,76.23,76.26,3971.0,69.3936,69.3936,69.1396,69.1669,3971.0
2021-05-19 11:05:00,76.27,76.49,76.16,76.48,3195.0,69.1759,69.3755,69.0762,69.3664,3195.0
2021-05-19 11:10:00,76.47,76.81,76.46,76.74,4497.0,69.3573,69.6657,69.3483,69.6022,4497.0
2021-05-19 11:15:00,76.76,76.76,76.4,76.4,5486.0,69.6203,69.6203,69.2938,69.2938,5486.0
2021-05-19 11:20:00,76.42,76.71,76.42,76.59,5498.0,69.312,69.575,69.312,69.4662,5498.0
2021-05-19 11:25:00,76.6,76.65,76.53,76.58,4159.0,69.4752,69.5206,69.4117,69.4571,4159.0
2021-05-19 11:30:00,76.58,76.61,76.37,76.42,13576.0,69.4571,69.4843,69.2666,69.312,13576.0
2021-05-19 11:35:00,76.36,76.53,76.34,76.49,11952.0,69.2576,69.4117,69.2394,69.3755,11952.0
2021-05-19 11:40:00,76.45,76.45,76.33,76.38,8937.0,69.3392,69.3392,69.2303,69.2757,8937.0
2021-05-19 11:45:00,76.36,76.54,76.34,76.52,4184.0,69.2576,69.4208,69.2394,69.4027,4184.0
2021-05-19 11:50:00,76.54,76.6,76.39,76.43,10539.0,69.4208,69.4752,69.2848,69.321,10539.0
2021-05-19 11:55:00,76.4,76.63,76.4,76.6,7051.0,69.2938,69.5024,69.2938,69.4752,7051.0
2021-05-19 12:00:00,76.59,76.6,76.44,76.52,4908.0,69.4662,69.4752,69.3301,69.4027,4908.0
2021-05-19 12:05:00,76.53,76.73,76.51,76.61,4890.0,69.4117,69.5931,69.3936,69.4843,4890.0
2021-05-19 12:10:00,76.6,76.68,76.59,76.65,4517.0,69.4752,69.5478,69.4662,69.5206,4517.0
2021-05-19 12:15:00,76.67,76.78,76.67,76.73,7505.0,69.5387,69.6385,69.5387,69.5931,7505.0
2021-05-19 12:20:00,76.72,76.76,76.65,76.75,7499.0,69.5841,69.6203,69.5206,69.6113,7499.0
2021-05-19 12:25:00,76.73,76.76,76.63,76.66,10406.0,69.5931,69.6203,69.5024,69.5296,10406.0
2021-05-19 12:30:00,76.68,76.8,76.64,76.8,9370.0,69.5478,69.6566,69.5115,69.6566,9370.0
2021-05-19 12:35:00,76.81,76.87,76.74,76.8,8896.0,69.6657,69.7201,69.6022,69.6566,8896.0
2021-05-19 12:40:00,76.81,77.02,76.77,76.89,5335.0,69.6657,69.8562,69.6294,69.7383,5335.0
2021-05-19 12:45:00,76.89,76.91,76.81,76.88,5644.0,69.7383,69.7564,69.6657,69.7292,5644.0
2021-05-19 12:50:00,76.84,76.95,76.81,76.9,5979.0,69.6929,69.7927,69.6657,69.7473,5979.0
2021-05-19 12:55:00,76.9,76.99,76.88,76.88,5306.0,69.7473,69.829,69.7292,69.7292,5306.0
2021-05-19 13:00:00,76.95,77.02,76.91,76.93,3385.0,69.7927,69.8562,69.7564,69.7745,3385.0
2021-05-19 13:05:00,76.95,77.09,76.95,77.0,5091.0,69.7927,69.9197,69.7927,69.838,5091.0
2021-05-19 13:10:00,76.98,77.07,76.97,77.01,3665.0,69.8199,69.9015,69.8108,69.8471,3665.0
2021-05-19 13:15:00,77.01,77.1,77.01,77.08,5052.0,69.8471,69.9287,69.8471,69.9106,5052.0
2021-05-19 13:20:00,77.11,77.12,77.03,77.04,3823.0,69.9378,69.9469,69.8652,69.8743,3823.0
2021-05-19 13:25:00,76.97,77.11,76.92,77.11,4900.0,69.8108,69.9378,69.7655,69.9378,4900.0
2021-05-19 13:30:00,77.1,77.12,77.06,77.08,3048.0,69.9287,69.9469,69.8924,69.9106,3048.0
2021-05-19 13:35:00,77.07,77.1,76.99,77.09,4020.0,69.9015,69.9287,69.829,69.9197,4020.0
2021-05-19 13:40:00,77.09,77.1,77.04,77.07,4901.0,69.9197,69.9287,69.8743,69.9015,4901.0
2021-05-19 13:45:00,77.11,77.18,77.08,77.17,3025.0,69.9378,70.0013,69.9106,69.9922,3025.0
2021-05-19 13:50:00,77.17,77.22,77.1,77.2,2755.0,69.9922,70.0376,69.9287,70.0194,2755.0
2021-05-19 13:55:00,77.23,77.27,77.2,77.2,1630.0,70.0466,70.0829,70.0194,70.0194,1630.0
2021-05-19 14:00:00,77.2,77.34,76.91,76.95,5584.0,70.0194,70.1464,69.7564,69.7927,5584.0
2021-05-19 14:05:00,76.89,77.0,76.73,76.99,3928.0,69.7383,69.838,69.5931,69.829,3928.0
2021-05-19 14:10:00,76.97,77.02,76.89,77.0,3736.0,69.8108,69.8562,69.7383,69.838,3736.0
2021-05-19 14:15:00,76.93,76.95,76.83,76.92,3235.0,69.7745,69.7927,69.6838,69.7655,3235.0
2021-05-19 14:20:00,76.98,77.5,76.98,77.41,7628.0,69.8199,70.2915,69.8199,70.2099,7628.0
2021-05-19 14:25:00,77.24,77.35,77.24,77.28,2800.0,70.0557,70.1555,70.0557,70.092,2800.0
2021-05-19 14:30:00,77.34,77.47,77.2,77.22,3952.0,70.1464,70.2643,70.0194,70.0376,3952.0
2021-05-19 14:35:00,77.24,77.25,76.97,76.98,5341.0,70.0557,70.0648,69.8108,69.8199,5341.0
2021-05-19 14:40:00,77.03,77.08,76.94,76.99,5022.0,69.8652,69.9106,69.7836,69.829,5022.0
2021-05-19 14:45:00,76.99,77.01,76.87,76.92,7515.0,69.829,69.8471,69.7201,69.7655,7515.0
2021-05-19 14:50:00,76.95,76.96,76.87,76.94,4196.0,69.7927,69.8017,69.7201,69.7836,4196.0
2021-05-19 14:55:00,77.01,77.15,76.9,76.97,6496.0,69.8471,69.9741,69.7473,69.8108,6496.0
2021-05-19 15:00:00,76.93,77.0,76.88,76.95,4550.0,69.7745,69.838,69.7292,69.7927,4550.0
2021-05-19 15:05:00,77.0,77.09,77.0,77.09,4785.0,69.838,69.9197,69.838,69.9197,4785.0
2021-05-19 15:10:00,77.07,77.23,77.07,77.1,3965.0,69.9015,70.0466,69.9015,69.9287,3965.0
2021-05-19 15:15:00,77.09,77.17,77.08,77.11,48393.0,69.9197,69.9922,69.9106,69.9378,48393.0
2021-05-19 15:20:00,77.11,77.22,77.03,77.21,7769.0,69.9378,70.0376,69.8652,70.0285,7769.0
2021-05-19 15:25:00,77.24,77.32,77.15,77.3,8497.0,70.0557,70.1283,69.9741,70.1101,8497.0
2021-05-19 15:30:00,77.28,77.29,77.07,77.15,8011.0,70.092,70.1011,69.9015,69.9741,8011.0
2021-05-19 15:35:00,77.13,77.28,77.1,77.27,8488.0,69.9559,70.092,69.9287,70.0829,8488.0
2021-05-19 15:40:00,77.25,77.27,77.16,77.17,9512.0,70.0648,70.0829,69.9831,69.9922,9512.0
2021-05-19 15:45:00,77.13,77.22,77.12,77.19,19721.0,69.9559,70.0376,69.9469,70.0104,19721.0
2021-05-19 15:50:00,77.17,77.5,77.16,77.49,26731.0,69.9922,70.2915,69.9831,70.2824,26731.0
2021-05-19 15:55:00,77.5,77.73,77.5,77.72,72668.0,70.2915,70.5001,70.2915,70.4911,72668.0
2021-05-20 09:30:00,77.7,77.8,77.39,77.75,19241.0,70.4729,70.5636,70.1917,70.5183,19241.0
2021-05-20 09:35:00,77.61,77.8,77.45,77.45,12131.0,70.3913,70.5636,70.2462,70.2462,12131.0
2021-05-20 09:40:00,77.46,77.5,77.2,77.35,6153.0,70.2552,70.2915,70.0194,70.1555,6153.0
2021-05-20 09:45:00,77.3,77.6,77.29,77.4,6657.0,70.1101,70.3822,70.1011,70.2008,6657.0
2021-05-20 09:50:00,77.46,77.52,77.23,77.26,7125.0,70.2552,70.3097,70.0466,70.0738,7125.0
2021-05-20 09:55:00,77.26,77.53,77.26,77.34,5663.0,70.0738,70.3187,70.0738,70.1464,5663.0
2021-05-20 10:00:00,77.32,77.53,77.23,77.42,6927.0,70.1283,70.3187,70.0466,70.219,6927.0
2021-05-20 10:05:00,77.52,77.52,77.21,77.21,7588.0,70.3097,70.3097,70.0285,70.0285,7588.0
2021-05-20 10:10:00,77.25,77.29,77.08,77.2,10027.0,70.0648,70.1011,69.9106,70.0194,10027.0
2021-05-20 10:15:00,77.25,77.25,77.11,77.22,11930.0,70.0648,70.0648,69.9378,70.0376,11930.0
2021-05-20 10:20:00,77.24,77.26,77.0,77.01,10074.0,70.0557,70.0738,69.838,69.8471,10074.0
2021-05-20 10:25:00,77.02,77.08,77.0,77.04,8784.0,69.8562,69.9106,69.838,69.8743,8784.0
2021-05-20 10:30:00,77.03,77.07,76.94,77.01,13717.0,69.8652,69.9015,69.7836,69.8471,13717.0
2021-05-20 10:35:00,76.99,77.19,76.98,77.19,46518.0,69.829,70.0104,69.8199,70.0104,46518.0
2021-05-20 10:40:00,77.2,77.32,77.12,77.32,10072.0,70.0194,70.1283,69.9469,70.1283,10072.0
2021-05-20 10:45:00,77.34,77.52,77.34,77.52,3100.0,70.1464,70.3097,70.1464,70.3097,3100.0
2021-05-20 10:50:00,77.52,77.61,77.5,77.6,8460.0,70.3097,70.3913,70.2915,70.3822,8460.0
2021-05-20 10:55:00,77.6,77.9,77.6,77.76,14705.0,70.3822,70.6543,70.3822,70.5273,14705.0
2021-05-20 11:00:00,77.79,77.83,77.75,77.82,10840.0,70.5545,70.5908,70.5183,70.5818,10840.0
2021-05-20 11:05:00,77.84,77.95,77.81,77.95,12053.0,70.5999,70.6997,70.5727,70.6997,12053.0
2021-05-20 11:10:00,77.93,77.94,77.83,77.83,5906.0,70.6815,70.6906,70.5908,70.5908,5906.0
2021-05-20 11:15:00,77.83,77.93,77.79,77.79,21487.0,70.5908,70.6815,70.5545,70.5545,21487.0
2021-05-20 11:20:00,77.82,77.87,77.71,77.77,22975.0,70.5818,70.6271,70.482,70.5364,22975.0
2021-05-20 11:25:00,77.73,77.86,77.73,77.85,6252.0,70.5001,70.618,70.5001,70.609,6252.0
2021-05-20 11:30:00,77.84,78.15,77.76,78.13,34157.0,70.5999,70.8811,70.5273,70.8629,34157.0
2021-05-20 11:35:00,78.15,78.36,78.15,78.36,14913.0,70.8811,71.0715,70.8811,71.0715,14913.0
2021-05-20 11:40:00,78.38,78.54,78.38,78.53,9007.0,71.0897,71.2348,71.0897,71.2257,9007.0
2021-05-20 11:45:00,78.55,78.65,78.45,78.54,23363.0,71.2439,71.3346,71.1532,71.2348,23363.0
2021-05-20 11:50:00,78.54,78.6,78.48,78.52,23124.0,71.2348,71.2892,71.1804,71.2166,23124.0
2021-05-20 11:55:00,78.45,78.58,78.44,78.46,11082.0,71.1532,71.2711,71.1441,71.1622,11082.0
2021-05-20 12:00:00,78.45,78.49,78.29,78.33,13724.0,71.1532,71.1894,71.008,71.0443,13724.0
2021-05-20 12:05:00,78.33,78.34,78.01,78.02,19637.0,71.0443,71.0534,70.7541,70.7632,19637.0
2021-05-20 12:10:00,77.97,78.01,77.77,77.79,5317.0,70.7178,70.7541,70.5364,70.5545,5317.0
2021-05-20 12:15:00,77.85,77.93,77.73,77.82,10013.0,70.609,70.6815,70.5001,70.5818,10013.0
2021-05-20 12:20:00,77.78,77.8,77.57,77.61,7169.0,70.5455,70.5636,70.355,70.3913,7169.0
2021-05-20 12:25:00,77.61,77.65,77.46,77.53,16871.0,70.3913,70.4276,70.2552,70.3187,16871.0
2021-05-20 12:30:00,77.56,77.57,77.39,77.39,6292.0,70.3459,70.355,70.1917,70.1917,6292.0
2021-05-20 12:35:00,77.37,77.38,77.11,77.13,15400.0,70.1736,70.1827,69.9378,69.9559,15400.0
2021-05-20 12:40:00,77.15,77.23,77.05,77.05,5884.0,69.9741,70.0466,69.8834,69.8834,5884.0
2021-05-20 12:45:00,77.09,77.27,77.09,77.26,13045.0,69.9197,70.0829,69.9197,70.0738,13045.0
2021-05-20 12:50:00,77.23,77.33,77.19,77.33,10155.0,70.0466,70.1373,70.0104,70.1373,10155.0
2021-05-20 12:55:00,77.28,77.3,77.14,77.21,6293.0,70.092,70.1101,69.965,70.0285,6293.0
2021-05-20 13:00:00,77.22,77.43,77.2,77.33,9839.0,70.0376,70.228,70.0194,70.1373,9839.0
2021-05-20 13:05:00,77.34,77.5,77.33,77.45,8020.0,70.1464,70.2915,70.1373,70.2462,8020.0
2021-05-20 13:10:00,77.47,77.53,77.46,77.52,5411.0,70.2643,70.3187,70.2552,70.3097,5411.0
2021-05-20 13:15:00,77.54,77.54,77.39,77.5,16756.0,70.3278,70.3278,70.1917,70.2915,16756.0
2021-05-20 13:20:00,77.5,77.58,77.5,77.56,9811.0,70.2915,70.3641,70.2915,70.3459,9811.0
2021-05-20 13:25:00,77.55,77.62,77.54,77.58,11402.0,70.3369,70.4004,70.3278,70.3641,11402.0
2021-05-20 13:30:00,77.59,77.71,77.58,77.67,12065.0,70.3731,70.482,70.3641,70.4457,12065.0
2021-05-20 13:35:00,77.65,77.66,77.55,77.55,11756.0,70.4276,70.4366,70.3369,70.3369,11756.0
2021-05-20 13:40:00,77.54,77.54,77.37,77.4,6896.0,70.3278,70.3278,70.1736,70.2008,6896.0
2021-05-20 13:45:00,77.38,77.44,77.27,77.42,10415.0,70.1827,70.2371,70.0829,70.219,10415.0
2021-05-20 13:50:00,77.42,77.44,77.21,77.28,13439.0,70.219,70.2371,70.0285,70.092,13439.0
2021-05-20 13:55:00,77.25,77.28,77.19,77.28,7351.0,70.0648,70.092,70.0104,70.092,7351.0
2021-05-20 14:00:00,77.29,77.35,77.22,77.24,13684.0,70.1011,70.1555,70.0376,70.0557,13684.0
2021-05-20 14:05:00,77.25,77.27,77.21,77.27,6845.0,70.0648,70.0829,70.0285,70.0829,6845.0
2021-05-20 14:10:00,77.28,77.37,77.21,77.37,8521.0,70.092,70.1736,70.0285,70.1736,8521.0
2021-05-20 14:15:00,77.35,77.4,77.27,77.4,8217.0,70.1555,70.2008,70.0829,70.2008,8217.0
2021-05-20 14:20:00,77.4,77.52,77.39,77.48,5099.0,70.2008,70.3097,70.1917,70.2734,5099.0
2021-05-20 14:25:00,77.45,77.53,77.4,77.52,6750.0,70.2462,70.3187,70.2008,70.3097,6750.0
2021-05-20 14:30:00,77.53,77.6,77.51,77.57,6173.0,70.3187,70.3822,70.3006,70.355,6173.0
2021-05-20 14:35:00,77.59,77.65,77.59,77.62,5918.0,70.3731,70.4276,70.3731,70.4004,5918.0
2021-05-20 14:40:00,77.63,77.7,77.63,77.7,4705.0,70.4094,70.4729,70.4094,70.4729,4705.0
2021-05-20 14:45:00,77.7,77.73,77.63,77.66,11185.0,70.4729,70.5001,70.4094,70.4366,11185.0
2021-05-20 14:50:00,77.66,77.66,77.58,77.63,10422.0,70.4366,70.4366,70.3641,70.4094,10422.0
2021-05-20 14:55:00,77.63,77.65,77.51,77.64,12139.0,70.4094,70.4276,70.3006,70.4185,12139.0
2021-05-20 15:00:00,77.62,77.7,77.54,77.66,12022.0,70.4004,70.4729,70.3278,70.4366,12022.0
2021-05-20 15:05:00,77.66,77.76,77.65,77.73,11616.0,70.4366,70.5273,70.4276,70.5001,11616.0
2021-05-20 15:10:00,77.75,77.82,77.73,77.79,7829.0,70.5183,70.5818,70.5001,70.5545,7829.0
2021-05-20 15:15:00,77.79,78.0,77.77,77.92,10234.0,70.5545,70.745,70.5364,70.6725,10234.0
2021-05-20 15:20:00,77.92,77.92,77.8,77.85,9947.0,70.6725,70.6725,70.5636,70.609,9947.0
2021-05-20 15:25:00,77.85,77.87,77.77,77.83,16333.0,70.609,70.6271,70.5364,70.5908,16333.0
2021-05-20 15:30:00,77.83,77.84,77.72,77.73,17067.0,70.5908,70.5999,70.4911,70.5001,17067.0
2021-05-20 15:35:00,77.73,77.77,77.68,77.69,19295.0,70.5001,70.5364,70.4548,70.4638,19295.0
2021-05-20 15:40:00,77.67,77.69,77.6,77.61,19540.0,70.4457,70.4638,70.3822,70.3913,19540.0
2021-05-20 15:45:00,77.6,77.72,77.53,77.53,51523.0,70.3822,70.4911,70.3187,70.3187,51523.0
2021-05-20 15:50:00,77.53,77.53,77.39,77.51,83894.0,70.3187,70.3187,70.1917,70.3006,83894.0
2021-05-20 15:55:00,77.51,77.56,77.41,77.5,87407.0,70.3006,70.3459,70.2099,70.2915,87407.0
2021-05-21 09:30:00,78.17,78.28,77.77,78.28,48266.0,70.8992,70.999,70.5364,70.999,48266.0
2021-05-21 09:35:00,78.3,78.45,78.12,78.34,8444.0,71.0171,71.1532,70.8539,71.0534,8444.0
2021-05-21 09:40:00,78.46,78.46,78.12,78.18,3442.0,71.1622,71.1622,70.8539,70.9083,3442.0
2021-05-21 09:45:00,78.2,78.28,78.03,78.26,4909.0,70.9264,70.999,70.7722,70.9808,4909.0
2021-05-21 09:50:00,78.35,78.5,78.28,78.45,2987.0,71.0625,71.1985,70.999,71.1532,2987.0
2021-05-21 09:55:00,78.52,78.7,78.47,78.48,9019.0,71.2166,71.3799,71.1713,71.1804,9019.0
2021-05-21 10:00:00,78.52,78.57,78.36,78.57,6507.0,71.2166,71.262,71.0715,71.262,6507.0
2021-05-21 10:05:00,78.58,78.78,78.55,78.76,9408.0,71.2711,71.4525,71.2439,71.4343,9408.0
2021-05-21 10:10:00,78.88,78.92,78.8,78.88,6524.0,71.5432,71.5794,71.4706,71.5432,6524.0
2021-05-21 10:15:00,78.88,78.93,78.72,78.73,8153.0,71.5432,71.5885,71.398,71.4071,8153.0
2021-05-21 10:20:00,78.76,78.85,78.69,78.74,8021.0,71.4343,71.516,71.3708,71.4162,8021.0
2021-05-21 10:25:00,78.78,78.79,78.69,78.7,7608.0,71.4525,71.4615,71.3708,71.3799,7608.0
2021-05-21 10:30:00,78.67,78.93,78.67,78.83,10648.0,71.3527,71.5885,71.3527,71.4978,10648.0
2021-05-21 10:35:00,78.86,78.88,78.59,78.6,8562.0,71.525,71.5432,71.2801,71.2892,8562.0
2021-05-21 10:40:00,78.64,78.64,78.5,78.55,3876.0,71.3255,71.3255,71.1985,71.2439,3876.0
2021-05-21 10:45:00,78.52,78.62,78.46,78.62,4153.0,71.2166,71.3073,71.1622,71.3073,4153.0
2021-05-21 10:50:00,78.64,78.64,78.43,78.52,7349.0,71.3255,71.3255,71.135,71.2166,7349.0
2021-05-21 10:55:00,78.56,78.73,78.56,78.71,4197.0,71.2529,71.4071,71.2529,71.389,4197.0
2021-05-21 11:00:00,78.74,78.81,78.74,78.77,16183.0,71.4162,71.4797,71.4162,71.4434,16183.0
2021-05-21 11:05:00,78.8,78.97,78.79,78.92,8357.0,71.4706,71.6248,71.4615,71.5794,8357.0
2021-05-21 11:10:00,78.9,78.93,78.81,78.87,6592.0,71.5613,71.5885,71.4797,71.5341,6592.0
2021-05-21 11:15:00,78.88,78.92,78.68,78.68,3786.0,71.5432,71.5794,71.3618,71.3618,3786.0
2021-05-21 11:20:00,78.69,78.81,78.69,78.7,2668.0,71.3708,71.4797,71.3708,71.3799,2668.0
2021-05-21 11:25:00,78.69,78.71,78.5,78.51,9147.0,71.3708,71.389,71.1985,71.2076,9147.0
2021-05-21 11:30:00,78.51,78.58,78.46,78.52,5844.0,71.2076,71.2711,71.1622,71.2166,5844.0
2021-05-21 11:35:00,78.52,78.57,78.52,78.56,2839.0,71.2166,71.262,71.2166,71.2529,2839.0
2021-05-21 11:40:00,78.6,78.62,78.54,78.62,3221.0,71.2892,71.3073,71.2348,71.3073,3221.0
2021-05-21 11:45:00,78.61,78.61,78.48,78.56,3199.0,71.2983,71.2983,71.1804,71.2529,3199.0
2021-05-21 11:50:00,78.54,78.56,78.37,78.38,3780.0,71.2348,71.2529,71.0806,71.0897,3780.0
2021-05-21 11:55:00,78.36,78.38,78.3,78.38,1000.0,71.0715,71.0897,71.0171,71.0897,1000.0
2021-05-21 12:00:00,78.42,78.54,78.4,78.51,3488.0,71.1259,71.2348,71.1078,71.2076,3488.0
2021-05-21 12:05:00,78.52,78.53,78.25,78.25,3482.0,71.2166,71.2257,70.9718,70.9718,3482.0
2021-05-21 12:10:00,78.24,78.4,78.24,78.33,2588.0,70.9627,71.1078,70.9627,71.0443,2588.0
2021-05-21 12:15:00,78.33,78.35,78.3,78.31,2628.0,71.0443,71.0625,71.0171,71.0262,2628.0
2021-05-21 12:20:00,78.29,78.38,78.28,78.32,3709.0,71.008,71.0897,70.999,71.0352,3709.0
2021-05-21 12:25:00,78.33,78.36,78.3,78.31,1326.0,71.0443,71.0715,71.0171,71.0262,1326.0
2021-05-21 12:30:00,78.31,78.36,78.31,78.34,844.0,71.0262,71.0715,71.0262,71.0534,844.0
2021-05-21 12:35:00,78.34,78.36,78.3,78.34,5111.0,71.0534,71.0715,71.0171,71.0534,5111.0
2021-05-21 12:40:00,78.34,78.41,78.34,78.38,3305.0,71.0534,71.1169,71.0534,71.0897,3305.0
2021-05-21 12:45:00,78.36,78.36,78.26,78.3,3811.0,71.0715,71.0715,70.9808,71.0171,3811.0
2021-05-21 12:50:00,78.27,78.27,78.13,78.13,2085.0,70.9899,70.9899,70.8629,70.8629,2085.0
2021-05-21 12:55:00,78.12,78.13,78.05,78.13,3760.0,70.8539,70.8629,70.7904,70.8629,3760.0
2021-05-21 13:00:00,78.09,78.1,78.03,78.09,3703.0,70.8266,70.8357,70.7722,70.8266,3703.0
2021-05-21 13:05:00,78.06,78.16,78.06,78.14,1700.0,70.7994,70.8901,70.7994,70.872,1700.0
2021-05-21 13:10:00,78.14,78.17,78.04,78.05,2240.0,70.872,70.8992,70.7813,70.7904,2240.0
2021-05-21 13:15:00,78.05,78.06,77.99,78.0,2419.0,70.7904,70.7994,70.7359,70.745,2419.0
2021-05-21 13:20:00,78.01,78.12,78.01,78.12,4007.0,70.7541,70.8539,70.7541,70.8539,4007.0
2021-05-21 13:25:00,78.13,78.24,78.1,78.19,3100.0,70.8629,70.9627,70.8357,70.9173,3100.0
2021-05-21 13:30:00,78.24,78.24,78.15,78.15,3777.0,70.9627,70.9627,70.8811,70.8811,3777.0
2021-05-21 13:35:00,78.17,78.22,78.1,78.22,3801.0,70.8992,70.9445,70.8357,70.9445,3801.0
2021-05-21 13:40:00,78.25,78.25,78.14,78.2,2740.0,70.9718,70.9718,70.872,70.9264,2740.0
2021-05-21 13:45:00,78.18,78.2,78.1,78.1,3285.0,70.9083,70.9264,70.8357,70.8357,3285.0
2021-05-21 13:50:00,78.09,78.12,78.07,78.12,4015.0,70.8266,70.8539,70.8085,70.8539,4015.0
2021-05-21 13:55:00,78.1,78.21,78.09,78.21,2923.0,70.8357,70.9355,70.8266,70.9355,2923.0
2021-05-21 14:00:00,78.23,78.26,78.13,78.14,4224.0,70.9536,70.9808,70.8629,70.872,4224.0
2021-05-21 14:05:00,78.18,78.27,78.18,78.27,3406.0,70.9083,70.9899,70.9083,70.9899,3406.0
2021-05-21 14:10:00,78.28,78.4,78.27,78.4,1246.0,70.999,71.1078,70.9899,71.1078,1246.0
2021-05-21 14:15:00,78.4,78.4,78.25,78.26,4438.0,71.1078,71.1078,70.9718,70.9808,4438.0
2021-05-21 14:20:00,78.29,78.3,78.24,78.26,2252.0,71.008,71.0171,70.9627,70.9808,2252.0
2021-05-21 14:25:00,78.25,78.26,78.13,78.2,4122.0,70.9718,70.9808,70.8629,70.9264,4122.0
2021-05-21 14:30:00,78.19,78.25,78.18,78.18,4170.0,70.9173,70.9718,70.9083,70.9083,4170.0
2021-05-21 14:35:00,78.17,78.26,78.14,78.18,5221.0,70.8992,70.9808,70.872,70.9083,5221.0
2021-05-21 14:40:00,78.19,78.22,78.16,78.22,1708.0,70.9173,70.9445,70.8901,70.9445,1708.0
2021-05-21 14:45:00,78.21,78.33,78.21,78.28,5401.0,70.9355,71.0443,70.9355,70.999,5401.0
2021-05-21 14:50:00,78.28,78.31,78.26,78.3,2293.0,70.999,71.0262,70.9808,71.0171,2293.0
2021-05-21 14:55:00,78.32,78.34,78.28,78.32,4508.0,71.0352,71.0534,70.999,71.0352,4508.0
2021-05-21 15:00:00,78.33,78.37,78.18,78.22,4236.0,71.0443,71.0806,70.9083,70.9445,4236.0
2021-05-21 15:05:00,78.25,78.26,78.22,78.24,2939.0,70.9718,70.9808,70.9445,70.9627,2939.0
2021-05-21 15:10:00,78.24,78.28,78.23,78.27,4001.0,70.9627,70.999,70.9536,70.9899,4001.0
2021-05-21 15:15:00,78.27,78.35,78.27,78.34,3315.0,70.9899,71.0625,70.9899,71.0534,3315.0
2021-05-21 15:20:00,78.32,78.41,78.3,78.39,5633.0,71.0352,71.1169,71.0171,71.0987,5633.0
2021-05-21 15:25:00,78.38,78.38,78.29,78.37,4695.0,71.0897,71.0897,71.008,71.0806,4695.0
2021-05-21 15:30:00,78.37,78.37,78.19,78.2,10597.0,71.0806,71.0806,70.9173,70.9264,10597.0
2021-05-21 15:35:00,78.2,78.31,78.2,78.3,9141.0,70.9264,71.0262,70.9264,71.0171,9141.0
2021-05-21 15:40:00,78.31,78.4,78.3,78.33,10697.0,71.0262,71.1078,71.0171,71.0443,10697.0
2021-05-21 15:45:00,78.32,78.41,78.24,78.41,13299.0,71.0352,71.1169,70.9627,71.1169,13299.0
2021-05-21 15:50:00,78.39,78.39,78.23,78.28,36569.0,71.0987,71.0987,70.9536,70.999,36569.0
2021-05-21 15:55:00,78.3,78.34,78.22,78.29,43107.0,71.0171,71.0534,70.9445,71.008,43107.0
2021-05-24 09:30:00,78.95,79.0,78.69,78.78,18031.0,71.6066,71.652,71.3708,71.4525,18031.0
2021-05-24 09:35:00,78.79,79.16,78.79,79.09,5359.0,71.4615,71.7971,71.4615,71.7336,5359.0
2021-05-24 09:40:00,78.98,79.05,78.83,78.83,16364.0,71.6339,71.6973,71.4978,71.4978,16364.0
2021-05-24 09:45:00,78.9,79.4,78.9,79.4,17939.0,71.5613,72.0148,71.5613,72.0148,17939.0
2021-05-24 09:50:00,79.41,79.64,79.41,79.6,11850.0,72.0239,72.2325,72.0239,72.1962,11850.0
2021-05-24 09:55:00,79.65,79.82,79.65,79.69,9415.0,72.2415,72.3957,72.2415,72.2778,9415.0
2021-05-24 10:00:00,79.71,79.75,79.25,79.26,13819.0,72.296,72.3322,71.8787,71.8878,13819.0
2021-05-24 10:05:00,79.3,79.44,79.22,79.34,15231.0,71.9241,72.0511,71.8515,71.9604,15231.0
2021-05-24 10:10:00,79.29,79.29,78.91,79.2,15169.0,71.915,71.915,71.5704,71.8334,15169.0
2021-05-24 10:15:00,79.17,79.39,79.16,79.28,17074.0,71.8062,72.0057,71.7971,71.906,17074.0
2021-05-24 10:20:00,79.25,79.36,79.25,79.27,8051.0,71.8787,71.9785,71.8787,71.8969,8051.0
2021-05-24 10:25:00,79.25,79.31,79.13,79.29,4713.0,71.8787,71.9332,71.7699,71.915,4713.0
2021-05-24 10:30:00,79.29,79.4,79.27,79.3,3594.0,71.915,72.0148,71.8969,71.9241,3594.0
2021-05-24 10:35:00,79.29,79.41,79.27,79.4,5095.0,71.915,72.0239,71.8969,72.0148,5095.0
2021-05-24 10:40:00,79.4,79.42,79.29,79.33,6362.0,72.0148,72.0329,71.915,71.9513,6362.0
2021-05-24 10:45:00,79.32,79.32,79.18,79.26,5888.0,71.9422,71.9422,71.8153,71.8878,5888.0
2021-05-24 10:50:00,79.26,79.29,79.21,79.29,4176.0,71.8878,71.915,71.8425,71.915,4176.0
2021-05-24 10:55:00,79.23,79.28,79.14,79.15,3989.0,71.8606,71.906,71.779,71.788,3989.0
2021-05-24 11:00:00,79.14,79.26,79.14,79.23,6654.0,71.779,71.8878,71.779,71.8606,6654.0
2021-05-24 11:05:00,79.24,79.32,79.23,79.3,9503.0,71.8697,71.9422,71.8606,71.9241,9503.0
2021-05-24 11:10:00,79.31,79.45,79.27,79.44,5024.0,71.9332,72.0601,71.8969,72.0511,5024.0
2021-05-24 11:15:00,79.43,79.44,79.3,79.38,11458.0,72.042,72.0511,71.9241,71.9967,11458.0
2021-05-24 11:20:00,79.37,79.43,79.32,79.33,5407.0,71.9876,72.042,71.9422,71.9513,5407.0
2021-05-24 11:25:00,79.37,79.39,79.29,79.39,5803.0,71.9876,72.0057,71.915,72.0057,5803.0
2021-05-24 11:30:00,79.39,79.48,79.37,79.41,4031.0,72.0057,72.0874,71.9876,72.0239,4031.0
2021-05-24 11:35:00,79.41,79.41,79.18,79.18,5949.0,72.0239,72.0239,71.8153,71.8153,5949.0
2021-05-24 11:40:00,79.21,79.27,79.16,79.26,5870.0,71.8425,71.8969,71.7971,71.8878,5870.0
2021-05-24 11:45:00,79.25,79.3,79.19,79.27,5822.0,71.8787,71.9241,71.8243,71.8969,5822.0
2021-05-24 11:50:00,79.27,79.28,79.17,79.19,5199.0,71.8969,71.906,71.8062,71.8243,5199.0
2021-05-24 11:55:00,79.19,79.21,78.95,79.1,15218.0,71.8243,71.8425,71.6066,71.7427,15218.0
2021-05-24 12:00:00,79.11,79.22,79.1,79.18,5765.0,71.7518,71.8515,71.7427,71.8153,5765.0
2021-05-24 12:05:00,79.18,79.18,79.06,79.09,8334.0,71.8153,71.8153,71.7064,71.7336,8334.0
2021-05-24 12:10:00,79.1,79.19,79.1,79.11,4995.0,71.7427,71.8243,71.7427,71.7518,4995.0
2021-05-24 12:15:00,79.12,79.17,79.11,79.15,4521.0,71.7608,71.8062,71.7518,71.788,4521.0
2021-05-24 12:20:00,79.15,79.23,79.11,79.19,5443.0,71.788,71.8606,71.7518,71.8243,5443.0
2021-05-24 12:25:00,79.17,79.17,79.07,79.09,5239.0,71.8062,71.8062,71.7155,71.7336,5239.0
2021-05-24 12:30:00,79.1,79.11,79.03,79.05,7279.0,71.7427,71.7518,71.6792,71.6973,7279.0
2021-05-24 12:35:00,79.03,79.1,79.02,79.06,5086.0,71.6792,71.7427,71.6701,71.7064,5086.0
2021-05-24 12:40:00,79.08,79.11,79.03,79.1,4967.0,71.7246,71.7518,71.6792,71.7427,4967.0
2021-05-24 12:45:00,79.12,79.12,79.08,79.09,5710.0,71.7608,71.7608,71.7246,71.7336,5710.0
2021-05-24 12:50:00,79.1,79.11,79.08,79.11,5471.0,71.7427,71.7518,71.7246,71.7518,5471.0
2021-05-24 12:55:00,79.1,79.11,79.09,79.1,6087.0,71.7427,71.7518,71.7336,71.7427,6087.0
2021-05-24 13:00:00,79.12,79.27,79.06,79.23,11951.0,71.7608,71.8969,71.7064,71.8606,11951.0
2021-05-24 13:05:00,79.21,79.22,79.14,79.16,4155.0,71.8425,71.8515,71.779,71.7971,4155.0
2021-05-24 13:10:00,79.2,79.21,79.09,79.12,14984.0,71.8334,71.8425,71.7336,71.7608,14984.0
2021-05-24 13:15:00,79.12,79.2,79.1,79.2,16602.0,71.7608,71.8334,71.7427,71.8334,16602.0
2021-05-24 13:20:00,79.16,79.18,79.11,79.11,4475.0,71.7971,71.8153,71.7518,71.7518,4475.0
2021-05-24 13:25:00,79.1,79.15,79.09,79.13,5151.0,71.7427,71.788,71.7336,71.7699,5151.0
2021-05-24 13:30:00,79.1,79.15,79.09,79.1,13744.0,71.7427,71.788,71.7336,71.7427,13744.0
2021-05-24 13:35:00,79.1,79.23,79.09,79.23,4316.0,71.7427,71.8606,71.7336,71.8606,4316.0
2021-05-24 13:40:00,79.25,79.35,79.21,79.26,7886.0,71.8787,71.9694,71.8425,71.8878,7886.0
2021-05-24 13:45:00,79.27,79.33,79.24,79.25,8289.0,71.8969,71.9513,71.8697,71.8787,8289.0
2021-05-24 13:50:00,79.25,79.26,79.22,79.25,4428.0,71.8787,71.8878,71.8515,71.8787,4428.0
2021-05-24 13:55:00,79.24,79.28,79.22,79.25,6197.0,71.8697,71.906,71.8515,71.8787,6197.0
2021-05-24 14:00:00,79.26,79.28,79.16,79.26,7597.0,71.8878,71.906,71.7971,71.8878,7597.0
2021-05-24 14:05:00,79.26,79.26,79.21,79.23,5676.0,71.8878,71.8878,71.8425,71.8606,5676.0
2021-05-24 14:10:00,79.25,79.25,79.2,79.2,3471.0,71.8787,71.8787,71.8334,71.8334,3471.0
2021-05-24 14:15:00,79.21,79.24,79.2,79.21,3704.0,71.8425,71.8697,71.8334,71.8425,3704.0
2021-05-24 14:20:00,79.22,79.26,79.18,79.24,7457.0,71.8515,71.8878,71.8153,71.8697,7457.0
2021-05-24 14:25:00,79.26,79.4,79.24,79.32,10783.0,71.8878,72.0148,71.8697,71.9422,10783.0
2021-05-24 14:30:00,79.32,79.34,79.28,79.29,4435.0,71.9422,71.9604,71.906,71.915,4435.0
2021-05-24 14:35:00,79.3,79.34,79.29,79.31,3226.0,71.9241,71.9604,71.915,71.9332,3226.0
2021-05-24 14:40:00,79.31,79.35,79.3,79.31,6515.0,71.9332,71.9694,71.9241,71.9332,6515.0
2021-05-24 14:45:00,79.33,79.38,79.33,79.38,9091.0,71.9513,71.9967,71.9513,71.9967,9091.0
2021-05-24 14:50:00,79.39,79.39,79.3,79.32,7491.0,72.0057,72.0057,71.9241,71.9422,7491.0
2021-05-24 14:55:00,79.32,79.4,79.31,79.36,22994.0,71.9422,72.0148,71.9332,71.9785,22994.0
2021-05-24 15:00:00,79.38,79.51,79.38,79.47,10113.0,71.9967,72.1146,71.9967,72.0783,10113.0
2021-05-24 15:05:00,79.47,79.52,79.44,79.47,10875.0,72.0783,72.1236,72.0511,72.0783,10875.0
2021-05-24 15:10:00,79.47,79.53,79.46,79.47,11833.0,72.0783,72.1327,72.0692,72.0783,11833.0
2021-05-24 15:15:00,79.45,79.46,79.36,79.36,8213.0,72.0601,72.0692,71.9785,71.9785,8213.0
2021-05-24 15:20:00,79.35,79.38,79.27,79.27,8900.0,71.9694,71.9967,71.8969,71.8969,8900.0
2021-05-24 15:25:00,79.28,79.41,79.25,79.41,17232.0,71.906,72.0239,71.8787,72.0239,17232.0
2021-05-24 15:30:00,79.42,79.42,79.22,79.23,29057.0,72.0329,72.0329,71.8515,71.8606,29057.0
2021-05-24 15:35:00,79.24,79.27,79.21,79.24,12253.0,71.8697,71.8969,71.8425,71.8697,12253.0
2021-05-24 15:40:00,79.24,79.26,79.16,79.17,11881.0,71.8697,71.8878,71.7971,71.8062,11881.0
2021-05-24 15:45:00,79.16,79.19,79.09,79.13,16497.0,71.7971,71.8243,71.7336,71.7699,16497.0
2021-05-24 15:50:00,79.12,79.12,78.97,79.03,34636.0,71.7608,71.7608,71.6248,71.6792,34636.0
2021-05-24 15:55:00,79.01,79.06,78.85,78.99,71480.0,71.6611,71.7064,71.516,71.6429,71480.0
2021-05-25 09:30:00,79.38,79.68,79.27,79.27,26354.0,71.9967,72.2688,71.8969,71.8969,26354.0
2021-05-25 09:35:00,79.38,79.61,79.33,79.48,8868.0,71.9967,72.2053,71.9513,72.0874,8868.0
2021-05-25 09:40:00,79.42,79.42,79.18,79.23,5221.0,72.0329,72.0329,71.8153,71.8606,5221.0
2021-05-25 09:45:00,79.26,79.44,79.19,79.34,4604.0,71.8878,72.0511,71.8243,71.9604,4604.0
2021-05-25 09:50:00,79.35,79.35,78.89,78.89,4011.0,71.9694,71.9694,71.5522,71.5522,4011.0
2021-05-25 09:55:00,78.9,78.97,78.75,78.78,2939.0,71.5613,71.6248,71.4253,71.4525,2939.0
2021-05-25 10:00:00,78.87,78.96,78.78,78.78,3830.0,71.5341,71.6157,71.4525,71.4525,3830.0
2021-05-25 10:05:00,78.81,78.94,78.72,78.94,6387.0,71.4797,71.5976,71.398,71.5976,6387.0
2021-05-25 10:10:00,78.94,78.99,78.84,78.94,16011.0,71.5976,71.6429,71.5069,71.5976,16011.0
2021-05-25 10:15:00,78.95,79.01,78.89,79.0,11234.0,71.6066,71.6611,71.5522,71.652,11234.0
2021-05-25 10:20:00,79.03,79.13,78.94,79.13,12823.0,71.6792,71.7699,71.5976,71.7699,12823.0
2021-05-25 10:25:00,79.16,79.16,78.98,79.03,9522.0,71.7971,71.7971,71.6339,71.6792,9522.0
2021-05-25 10:30:00,79.0,79.0,78.82,78.83,6917.0,71.652,71.652,71.4887,71.4978,6917.0
2021-05-25 10:35:00,78.83,78.99,78.79,78.93,6475.0,71.4978,71.6429,71.4615,71.5885,6475.0
2021-05-25 10:40:00,78.97,79.06,78.93,78.98,7122.0,71.6248,71.7064,71.5885,71.6339,7122.0
2021-05-25 10:45:00,79.0,79.06,78.97,79.0,8890.0,71.652,71.7064,71.6248,71.652,8890.0
2021-05-25 10:50:00,79.05,79.19,79.04,79.07,12470.0,71.6973,71.8243,71.6883,71.7155,12470.0
2021-05-25 10:55:00,79.06,79.1,79.01,79.02,3266.0,71.7064,71.7427,71.6611,71.6701,3266.0
2021-05-25 11:00:00,79.0,79.0,78.79,78.81,11660.0,71.652,71.652,71.4615,71.4797,11660.0
2021-05-25 11:05:00,78.77,78.83,78.71,78.83,4493.0,71.4434,71.4978,71.389,71.4978,4493.0
2021-05-25 11:10:00,78.84,78.97,78.84,78.93,3876.0,71.5069,71.6248,71.5069,71.5885,3876.0
2021-05-25 11:15:00,78.93,78.95,78.63,78.66,4689.0,71.5885,71.6066,71.3164,71.3436,4689.0
2021-05-25 11:20:00,78.63,78.75,78.58,78.7,3961.0,71.3164,71.4253,71.2711,71.3799,3961.0
2021-05-25 11:25:00,78.69,78.69,78.57,78.57,1789.0,71.3708,71.3708,71.262,71.262,1789.0
2021-05-25 11:30:00,78.61,78.67,78.58,78.65,3296.0,71.2983,71.3527,71.2711,71.3346,3296.0
2021-05-25 11:35:00,78.7,78.84,78.7,78.79,12720.0,71.3799,71.5069,71.3799,71.4615,12720.0
2021-05-25 11:40:00,78.79,78.83,78.75,78.83,2840.0,71.4615,71.4978,71.4253,71.4978,2840.0
2021-05-25 11:45:00,78.83,78.93,78.82,78.82,5162.0,71.4978,71.5885,71.4887,71.4887,5162.0
2021-05-25 11:50:00,78.82,78.92,78.82,78.88,4832.0,71.4887,71.5794,71.4887,71.5432,4832.0
2021-05-25 11:55:00,78.88,78.94,78.71,78.8,32608.0,71.5432,71.5976,71.389,71.4706,32608.0
2021-05-25 12:00:00,78.8,78.8,78.57,78.57,4505.0,71.4706,71.4706,71.262,71.262,4505.0
2021-05-25 12:05:00,78.62,78.65,78.51,78.65,7763.0,71.3073,71.3346,71.2076,71.3346,7763.0
2021-05-25 12:10:00,78.62,78.7,78.61,78.65,2300.0,71.3073,71.3799,71.2983,71.3346,2300.0
2021-05-25 12:15:00,78.65,78.66,78.57,78.59,2600.0,71.3346,71.3436,71.262,71.2801,2600.0
2021-05-25 12:20:00,78.61,78.66,78.57,78.58,1840.0,71.2983,71.3436,71.262,71.2711,1840.0
2021-05-25 12:25:00,78.58,78.68,78.58,78.68,2900.0,71.2711,71.3618,71.2711,71.3618,2900.0
2021-05-25 12:30:00,78.66,78.72,78.63,78.65,3347.0,71.3436,71.398,71.3164,71.3346,3347.0
2021-05-25 12:35:00,78.64,78.64,78.47,78.49,2399.0,71.3255,71.3255,71.1713,71.1894,2399.0
2021-05-25 12:40:00,78.51,78.52,78.47,78.5,2528.0,71.2076,71.2166,71.1713,71.1985,2528.0
2021-05-25 12:45:00,78.5,78.6,78.5,78.57,2180.0,71.1985,71.2892,71.1985,71.262,2180.0
2021-05-25 12:50:00,78.59,78.68,78.59,78.64,2385.0,71.2801,71.3618,71.2801,71.3255,2385.0
2021-05-25 12:55:00,78.65,78.67,78.6,78.6,2137.0,71.3346,71.3527,71.2892,71.2892,2137.0
2021-05-25 13:00:00,78.56,78.57,78.47,78.54,4554.0,71.2529,71.262,71.1713,71.2348,4554.0
2021-05-25 13:05:00,78.51,78.54,78.47,78.54,1300.0,71.2076,71.2348,71.1713,71.2348,1300.0
2021-05-25 13:10:00,78.55,78.55,78.49,78.52,2200.0,71.2439,71.2439,71.1894,71.2166,2200.0
2021-05-25 13:15:00,78.5,78.54,78.49,78.53,2100.0,71.1985,71.2348,71.1894,71.2257,2100.0
2021-05-25 13:20:00,78.53,78.61,78.53,78.61,2938.0,71.2257,71.2983,71.2257,71.2983,2938.0
2021-05-25 13:25:00,78.6,78.6,78.54,78.55,2107.0,71.2892,71.2892,71.2348,71.2439,2107.0
2021-05-25 13:30:00,78.56,78.57,78.54,78.56,1200.0,71.2529,71.262,71.2348,71.2529,1200.0
2021-05-25 13:35:00,78.57,78.65,78.53,78.65,3645.0,71.262,71.3346,71.2257,71.3346,3645.0
2021-05-25 13:40:00,78.64,78.65,78.57,78.64,2696.0,71.3255,71.3346,71.262,71.3255,2696.0
2021-05-25 13:45:00,78.63,78.65,78.61,78.64,1629.0,71.3164,71.3346,71.2983,71.3255,1629.0
2021-05-25 13:50:00,78.65,78.68,78.64,78.65,1800.0,71.3346,71.3618,71.3255,71.3346,1800.0
2021-05-25 13:55:00,78.68,78.75,78.67,78.75,1700.0,71.3618,71.4253,71.3527,71.4253,1700.0
2021-05-25 14:00:00,78.76,78.76,78.62,78.66,3347.0,71.4343,71.4343,71.3073,71.3436,3347.0
2021-05-25 14:05:00,78.67,78.72,78.64,78.66,3300.0,71.3527,71.398,71.3255,71.3436,3300.0
2021-05-25 14:10:00,78.63,78.67,78.62,78.65,3186.0,71.3164,71.3527,71.3073,71.3346,3186.0
2021-05-25 14:15:00,78.64,78.67,78.6,78.61,5883.0,71.3255,71.3527,71.2892,71.2983,5883.0
2021-05-25 14:20:00,78.6,78.6,78.52,78.55,2936.0,71.2892,71.2892,71.2166,71.2439,2936.0
2021-05-25 14:25:00,78.58,78.62,78.56,78.59,4271.0,71.2711,71.3073,71.2529,71.2801,4271.0
2021-05-25 14:30:00,78.55,78.55,78.45,78.45,11587.0,71.2439,71.2439,71.1532,71.1532,11587.0
2021-05-25 14:35:00,78.46,78.46,78.34,78.36,3174.0,71.1622,71.1622,71.0534,71.0715,3174.0
2021-05-25 14:40:00,78.39,78.42,78.33,78.34,3646.0,71.0987,71.1259,71.0443,71.0534,3646.0
2021-05-25 14:45:00,78.37,78.38,78.31,78.31,6029.0,71.0806,71.0897,71.0262,71.0262,6029.0
2021-05-25 14:50:00,78.33,78.33,78.23,78.25,4441.0,71.0443,71.0443,70.9536,70.9718,4441.0
2021-05-25 14:55:00,78.26,78.3,78.25,78.29,1842.0,70.9808,71.0171,70.9718,71.008,1842.0
2021-05-25 15:00:00,78.26,78.26,78.13,78.16,6813.0,70.9808,70.9808,70.8629,70.8901,6813.0
2021-05-25 15:05:00,78.15,78.25,78.15,78.18,4517.0,70.8811,70.9718,70.8811,70.9083,4517.0
2021-05-25 15:10:00,78.15,78.21,78.14,78.19,4548.0,70.8811,70.9355,70.872,70.9173,4548.0
2021-05-25 15:15:00,78.2,78.27,78.19,78.25,5849.0,70.9264,70.9899,70.9173,70.9718,5849.0
2021-05-25 15:20:00,78.29,78.29,78.23,78.25,3800.0,71.008,71.008,70.9536,70.9718,3800.0
2021-05-25 15:25:00,78.26,78.31,78.26,78.27,5104.0,70.9808,71.0262,70.9808,70.9899,5104.0
2021-05-25 15:30:00,78.27,78.27,78.15,78.15,6908.0,70.9899,70.9899,70.8811,70.8811,6908.0
2021-05-25 15:35:00,78.16,78.28,78.13,78.26,10129.0,70.8901,70.999,70.8629,70.9808,10129.0
2021-05-25 15:40:00,78.26,78.34,78.26,78.34,9090.0,70.9808,71.0534,70.9808,71.0534,9090.0
2021-05-25 15:45:00,78.33,78.36,78.27,78.27,11552.0,71.0443,71.0715,70.9899,70.9899,11552.0
2021-05-25 15:50:00,78.26,78.31,78.14,78.17,23261.0,70.9808,71.0262,70.872,70.8992,23261.0
2021-05-25 15:55:00,78.18,78.25,78.17,78.22,35317.0,70.9083,70.9718,70.8992,70.9445,35317.0
2021-05-26 09:30:00,78.36,79.09,78.36,79.07,18779.0,71.0715,71.7336,71.0715,71.7155,18779.0
2021-05-26 09:35:00,79.04,79.08,78.56,78.56,4373.0,71.6883,71.7246,71.2529,71.2529,4373.0
2021-05-26 09:40:00,78.64,78.66,78.45,78.49,4448.0,71.3255,71.3436,71.1532,71.1894,4448.0
2021-05-26 09:45:00,78.56,78.58,78.33,78.38,10974.0,71.2529,71.2711,71.0443,71.0897,10974.0
2021-05-26 09:50:00,78.38,78.45,78.29,78.35,6042.0,71.0897,71.1532,71.008,71.0625,6042.0
2021-05-26 09:55:00,78.34,78.6,78.34,78.46,4498.0,71.0534,71.2892,71.0534,71.1622,4498.0
2021-05-26 10:00:00,78.45,78.54,78.37,78.53,6785.0,71.1532,71.2348,71.0806,71.2257,6785.0
2021-05-26 10:05:00,78.53,78.84,78.52,78.8,6308.0,71.2257,71.5069,71.2166,71.4706,6308.0
2021-05-26 10:10:00,78.77,79.11,78.76,79.04,11757.0,71.4434,71.7518,71.4343,71.6883,11757.0
2021-05-26 10:15:00,79.04,79.1,78.98,79.08,24749.0,71.6883,71.7427,71.6339,71.7246,24749.0
2021-05-26 10:20:00,79.07,79.13,78.97,79.13,12759.0,71.7155,71.7699,71.6248,71.7699,12759.0
2021-05-26 10:25:00,79.15,79.19,79.07,79.07,10012.0,71.788,71.8243,71.7155,71.7155,10012.0
2021-05-26 10:30:00,79.08,79.17,78.93,78.94,6433.0,71.7246,71.8062,71.5885,71.5976,6433.0
2021-05-26 10:35:00,78.94,78.95,78.79,78.8,3440.0,71.5976,71.6066,71.4615,71.4706,3440.0
2021-05-26 10:40:00,78.83,78.9,78.77,78.77,4824.0,71.4978,71.5613,71.4434,71.4434,4824.0
2021-05-26 10:45:00,78.79,78.79,78.66,78.67,4869.0,71.4615,71.4615,71.3436,71.3527,4869.0
2021-05-26 10:50:00,78.64,78.79,78.62,78.76,5475.0,71.3255,71.4615,71.3073,71.4343,5475.0
2021-05-26 10:55:00,78.77,78.91,78.76,78.85,3570.0,71.4434,71.5704,71.4343,71.516,3570.0
2021-05-26 11:00:00,78.85,79.04,78.85,79.04,18806.0,71.516,71.6883,71.516,71.6883,18806.0
2021-05-26 11:05:00,79.02,79.09,78.99,79.01,2985.0,71.6701,71.7336,71.6429,71.6611,2985.0
2021-05-26 11:10:00,79.01,79.01,78.76,78.84,2832.0,71.6611,71.6611,71.4343,71.5069,2832.0
2021-05-26 11:15:00,78.83,78.91,78.83,78.83,3875.0,71.4978,71.5704,71.4978,71.4978,3875.0
2021-05-26 11:20:00,78.82,78.89,78.71,78.71,10079.0,71.4887,71.5522,71.389,71.389,10079.0
2021-05-26 11:25:00,78.7,78.76,78.68,78.73,4005.0,71.3799,71.4343,71.3618,71.4071,4005.0
2021-05-26 11:30:00,78.72,78.78,78.68,78.78,2544.0,71.398,71.4525,71.3618,71.4525,2544.0
2021-05-26 11:35:00,78.79,78.87,78.73,78.87,3486.0,71.4615,71.5341,71.4071,71.5341,3486.0
2021-05-26 11:40:00,78.82,78.83,78.76,78.79,2747.0,71.4887,71.4978,71.4343,71.4615,2747.0
2021-05-26 11:45:00,78.8,79.02,78.78,79.02,5423.0,71.4706,71.6701,71.4525,71.6701,5423.0
2021-05-26 11:50:00,79.02,79.06,78.99,78.99,8460.0,71.6701,71.7064,71.6429,71.6429,8460.0
2021-05-26 11:55:00,78.98,79.03,78.91,79.0,9296.0,71.6339,71.6792,71.5704,71.652,9296.0
2021-05-26 12:00:00,79.0,79.04,78.99,79.01,1878.0,71.652,71.6883,71.6429,71.6611,1878.0
2021-05-26 12:05:00,79.01,79.01,78.95,79.01,3233.0,71.6611,71.6611,71.6066,71.6611,3233.0
2021-05-26 12:10:00,79.01,79.02,78.89,78.93,5025.0,71.6611,71.6701,71.5522,71.5885,5025.0
2021-05-26 12:15:00,78.95,79.0,78.94,78.97,2821.0,71.6066,71.652,71.5976,71.6248,2821.0
2021-05-26 12:20:00,78.97,78.98,78.94,78.96,8412.0,71.6248,71.6339,71.5976,71.6157,8412.0
2021-05-26 12:25:00,78.97,79.01,78.93,78.97,4411.0,71.6248,71.6611,71.5885,71.6248,4411.0
2021-05-26 12:30:00,78.98,79.1,78.98,79.04,4219.0,71.6339,71.7427,71.6339,71.6883,4219.0
2021-05-26 12:35:00,79.03,79.07,79.01,79.06,6280.0,71.6792,71.7155,71.6611,71.7064,6280.0
2021-05-26 12:40:00,79.04,79.06,78.99,79.06,5829.0,71.6883,71.7064,71.6429,71.7064,5829.0
2021-05-26 12:45:00,79.06,79.07,79.01,79.02,5062.0,71.7064,71.7155,71.6611,71.6701,5062.0
2021-05-26 12:50:00,79.02,79.08,78.98,79.07,3573.0,71.6701,71.7246,71.6339,71.7155,3573.0
2021-05-26 12:55:00,79.05,79.06,79.0,79.01,5795.0,71.6973,71.7064,71.652,71.6611,5795.0
2021-05-26 13:00:00,79.04,79.1,79.03,79.05,7640.0,71.6883,71.7427,71.6792,71.6973,7640.0
2021-05-26 13:05:00,79.04,79.05,78.93,79.02,23228.0,71.6883,71.6973,71.5885,71.6701,23228.0
2021-05-26 13:10:00,79.03,79.1,79.02,79.09,25730.0,71.6792,71.7427,71.6701,71.7336,25730.0
2021-05-26 13:15:00,79.09,79.11,79.02,79.11,5228.0,71.7336,71.7518,71.6701,71.7518,5228.0
2021-05-26 13:20:00,79.12,79.14,79.08,79.11,4931.0,71.7608,71.779,71.7246,71.7518,4931.0
2021-05-26 13:25:00,79.11,79.14,79.08,79.08,10063.0,71.7518,71.779,71.7246,71.7246,10063.0
2021-05-26 13:30:00,79.1,79.1,79.01,79.04,5863.0,71.7427,71.7427,71.6611,71.6883,5863.0
2021-05-26 13:35:00,79.04,79.06,79.0,79.01,4325.0,71.6883,71.7064,71.652,71.6611,4325.0
2021-05-26 13:40:00,79.03,79.08,78.9,78.9,18020.0,71.6792,71.7246,71.5613,71.5613,18020.0
2021-05-26 13:45:00,78.92,79.01,78.92,78.98,7384.0,71.5794,71.6611,71.5794,71.6339,7384.0
2021-05-26 13:50:00,78.98,78.99,78.89,78.9,4387.0,71.6339,71.6429,71.5522,71.5613,4387.0
2021-05-26 13:55:00,78.93,78.96,78.9,78.93,6303.0,71.5885,71.6157,71.5613,71.5885,6303.0
2021-05-26 14:00:00,78.94,78.94,78.89,78.92,4318.0,71.5976,71.5976,71.5522,71.5794,4318.0
2021-05-26 14:05:00,78.91,78.97,78.89,78.95,4904.0,71.5704,71.6248,71.5522,71.6066,4904.0
2021-05-26 14:10:00,78.96,79.01,78.93,79.01,6110.0,71.6157,71.6611,71.5885,71.6611,6110.0
2021-05-26 14:15:00,79.01,79.09,78.98,79.09,8543.0,71.6611,71.7336,71.6339,71.7336,8543.0
2021-05-26 14:20:00,79.08,79.11,79.06,79.11,6043.0,71.7246,71.7518,71.7064,71.7518,6043.0
2021-05-26 14:25:00,79.1,79.13,79.06,79.13,5782.0,71.7427,71.7699,71.7064,71.7699,5782.0
2021-05-26 14:30:00,79.11,79.2,79.11,79.16,13270.0,71.7518,71.8334,71.7518,71.7971,13270.0
2021-05-26 14:35:00,79.17,79.19,79.15,79.19,4455.0,71.8062,71.8243,71.788,71.8243,4455.0
2021-05-26 14:40:00,79.19,79.21,79.15,79.18,11762.0,71.8243,71.8425,71.788,71.8153,11762.0
2021-05-26 14:45:00,79.19,79.3,79.19,79.26,9518.0,71.8243,71.9241,71.8243,71.8878,9518.0
2021-05-26 14:50:00,79.22,79.22,79.12,79.12,6010.0,71.8515,71.8515,71.7608,71.7608,6010.0
2021-05-26 14:55:00,79.11,79.24,79.09,79.21,4626.0,71.7518,71.8697,71.7336,71.8425,4626.0
2021-05-26 15:00:00,79.21,79.22,79.16,79.18,4773.0,71.8425,71.8515,71.7971,71.8153,4773.0
2021-05-26 15:05:00,79.18,79.22,79.17,79.17,3949.0,71.8153,71.8515,71.8062,71.8062,3949.0
2021-05-26 15:10:00,79.16,79.17,79.12,79.12,7180.0,71.7971,71.8062,71.7608,71.7608,7180.0
2021-05-26 15:15:00,79.12,79.22,79.11,79.17,12384.0,71.7608,71.8515,71.7518,71.8062,12384.0
2021-05-26 15:20:00,79.2,79.3,79.2,79.24,6743.0,71.8334,71.9241,71.8334,71.8697,6743.0
2021-05-26 15:25:00,79.25,79.42,79.23,79.39,9437.0,71.8787,72.0329,71.8606,72.0057,9437.0
2021-05-26 15:30:00,79.39,79.39,79.33,79.38,10121.0,72.0057,72.0057,71.9513,71.9967,10121.0
2021-05-26 15:35:00,79.38,79.46,79.37,79.42,9183.0,71.9967,72.0692,71.9876,72.0329,9183.0
2021-05-26 15:40:00,79.39,79.43,79.35,79.39,10886.0,72.0057,72.042,71.9694,72.0057,10886.0
2021-05-26 15:45:00,79.39,79.43,79.34,79.41,15393.0,72.0057,72.042,71.9604,72.0239,15393.0
2021-05-26 15:50:00,79.4,79.4,79.32,79.36,36449.0,72.0148,72.0148,71.9422,71.9785,36449.0
2021-05-26 15:55:00,79.36,79.45,79.33,79.45,42326.0,71.9785,72.0601,71.9513,72.0601,42326.0
2021-05-27 09:30:00,80.0,80.66,79.86,80.5,63230.0,72.559,73.1576,72.432,73.0125,63230.0
2021-05-27 09:35:00,80.3,80.4,80.08,80.22,8951.0,72.8311,72.9218,72.6315,72.7585,8951.0
2021-05-27 09:40:00,80.24,80.5,80.05,80.31,11221.0,72.7767,73.0125,72.6043,72.8402,11221.0
2021-05-27 09:45:00,80.31,80.34,80.04,80.25,6708.0,72.8402,72.8674,72.5953,72.7857,6708.0
2021-05-27 09:50:00,80.29,80.48,80.22,80.46,8539.0,72.822,72.9943,72.7585,72.9762,8539.0
2021-05-27 09:55:00,80.46,80.63,80.39,80.58,9256.0,72.9762,73.1304,72.9127,73.085,9256.0
2021-05-27 10:00:00,80.57,80.62,80.32,80.56,4444.0,73.076,73.1213,72.8492,73.0669,4444.0
2021-05-27 10:05:00,80.46,80.6,80.45,80.55,7068.0,72.9762,73.1032,72.9671,73.0578,7068.0
2021-05-27 10:10:00,80.51,80.51,80.23,80.4,10429.0,73.0215,73.0215,72.7676,72.9218,10429.0
2021-05-27 10:15:00,80.4,80.62,80.36,80.5,11419.0,72.9218,73.1213,72.8855,73.0125,11419.0
2021-05-27 10:20:00,80.46,80.66,80.4,80.57,8717.0,72.9762,73.1576,72.9218,73.076,8717.0
2021-05-27 10:25:00,80.59,80.61,80.52,80.57,7349.0,73.0941,73.1122,73.0306,73.076,7349.0
2021-05-27 10:30:00,80.61,80.63,80.5,80.6,9220.0,73.1122,73.1304,73.0125,73.1032,9220.0
2021-05-27 10:35:00,80.62,80.64,80.5,80.5,5639.0,73.1213,73.1395,73.0125,73.0125,5639.0
2021-05-27 10:40:00,80.49,80.58,80.48,80.57,12371.0,73.0034,73.085,72.9943,73.076,12371.0
2021-05-27 10:45:00,80.56,80.64,80.52,80.6,8558.0,73.0669,73.1395,73.0306,73.1032,8558.0
2021-05-27 10:50:00,80.55,80.57,80.34,80.48,11606.0,73.0578,73.076,72.8674,72.9943,11606.0
2021-05-27 10:55:00,80.51,80.58,80.34,80.41,72411.0,73.0215,73.085,72.8674,72.9309,72411.0
2021-05-27 11:00:00,80.42,80.42,80.17,80.17,3463.0,72.9399,72.9399,72.7132,72.7132,3463.0
2021-05-27 11:05:00,80.15,80.19,80.02,80.03,40598.0,72.695,72.7313,72.5771,72.5862,40598.0
2021-05-27 11:10:00,80.03,80.03,79.77,79.79,37675.0,72.5862,72.5862,72.3504,72.3685,37675.0
2021-05-27 11:15:00,79.82,79.84,79.71,79.84,4293.0,72.3957,72.4139,72.296,72.4139,4293.0
2021-05-27 11:20:00,79.83,79.83,79.66,79.75,5326.0,72.4048,72.4048,72.2506,72.3322,5326.0
2021-05-27 11:25:00,79.74,79.75,79.59,79.63,5233.0,72.3232,72.3322,72.1871,72.2234,5233.0
2021-05-27 11:30:00,79.57,79.67,79.54,79.63,2023.0,72.169,72.2597,72.1418,72.2234,2023.0
2021-05-27 11:35:00,79.63,79.65,79.62,79.62,3303.0,72.2234,72.2415,72.2143,72.2143,3303.0
2021-05-27 11:40:00,79.63,79.68,79.58,79.61,24976.0,72.2234,72.2688,72.1781,72.2053,24976.0
2021-05-27 11:45:00,79.56,79.67,79.53,79.58,4830.0,72.1599,72.2597,72.1327,72.1781,4830.0
2021-05-27 11:50:00,79.59,79.67,79.54,79.54,3503.0,72.1871,72.2597,72.1418,72.1418,3503.0
2021-05-27 11:55:00,79.52,79.63,79.52,79.61,3439.0,72.1236,72.2234,72.1236,72.2053,3439.0
2021-05-27 12:00:00,79.58,79.6,79.55,79.55,3199.0,72.1781,72.1962,72.1508,72.1508,3199.0
2021-05-27 12:05:00,79.54,79.54,79.48,79.49,3785.0,72.1418,72.1418,72.0874,72.0964,3785.0
2021-05-27 12:10:00,79.5,79.51,79.44,79.5,3426.0,72.1055,72.1146,72.0511,72.1055,3426.0
2021-05-27 12:15:00,79.52,79.53,79.45,79.45,4933.0,72.1236,72.1327,72.0601,72.0601,4933.0
2021-05-27 12:20:00,79.48,79.51,79.42,79.44,5293.0,72.0874,72.1146,72.0329,72.0511,5293.0
2021-05-27 12:25:00,79.45,79.45,79.27,79.3,21817.0,72.0601,72.0601,71.8969,71.9241,21817.0
2021-05-27 12:30:00,79.32,79.32,79.25,79.25,9132.0,71.9422,71.9422,71.8787,71.8787,9132.0
2021-05-27 12:35:00,79.25,79.28,79.19,79.28,23707.0,71.8787,71.906,71.8243,71.906,23707.0
2021-05-27 12:40:00,79.27,79.32,79.24,79.25,13082.0,71.8969,71.9422,71.8697,71.8787,13082.0
2021-05-27 12:45:00,79.26,79.26,79.2,79.25,9346.0,71.8878,71.8878,71.8334,71.8787,9346.0
2021-05-27 12:50:00,79.25,79.35,79.22,79.23,16945.0,71.8787,71.9694,71.8515,71.8606,16945.0
2021-05-27 12:55:00,79.23,79.27,79.22,79.23,5812.0,71.8606,71.8969,71.8515,71.8606,5812.0
2021-05-27 13:00:00,79.23,79.27,79.2,79.24,5880.0,71.8606,71.8969,71.8334,71.8697,5880.0
2021-05-27 13:05:00,79.26,79.27,79.2,79.2,5456.0,71.8878,71.8969,71.8334,71.8334,5456.0
2021-05-27 13:10:00,79.24,79.24,79.03,79.03,12353.0,71.8697,71.8697,71.6792,71.6792,12353.0
2021-05-27 13:15:00,79.03,79.05,79.01,79.04,6286.0,71.6792,71.6973,71.6611,71.6883,6286.0
2021-05-27 13:20:00,79.05,79.05,78.94,78.95,7615.0,71.6973,71.6973,71.5976,71.6066,7615.0
2021-05-27 13:25:00,78.95,78.97,78.88,78.92,9219.0,71.6066,71.6248,71.5432,71.5794,9219.0
2021-05-27 13:30:00,78.94,78.99,78.92,78.96,6308.0,71.5976,71.6429,71.5794,71.6157,6308.0
2021-05-27 13:35:00,78.98,79.03,78.92,78.99,5617.0,71.6339,71.6792,71.5794,71.6429,5617.0
2021-05-27 13:40:00,78.99,79.02,78.95,78.97,18980.0,71.6429,71.6701,71.6066,71.6248,18980.0
2021-05-27 13:45:00,78.97,78.98,78.75,78.81,13116.0,71.6248,71.6339,71.4253,71.4797,13116.0
2021-05-27 13:50:00,78.83,78.98,78.82,78.96,4890.0,71.4978,71.6339,71.4887,71.6157,4890.0
2021-05-27 13:55:00,78.95,79.03,78.95,79.0,4837.0,71.6066,71.6792,71.6066,71.652,4837.0
2021-05-27 14:00:00,79.0,79.04,78.92,78.94,8815.0,71.652,71.6883,71.5794,71.5976,8815.0
2021-05-27 14:05:00,78.92,78.92,78.76,78.78,16959.0,71.5794,71.5794,71.4343,71.4525,16959.0
2021-05-27 14:10:00,78.77,78.85,78.75,78.8,8100.0,71.4434,71.516,71.4253,71.4706,8100.0
2021-05-27 14:15:00,78.8,78.92,78.79,78.92,8956.0,71.4706,71.5794,71.4615,71.5794,8956.0
2021-05-27 14:20:00,78.91,78.92,78.85,78.88,5393.0,71.5704,71.5794,71.516,71.5432,5393.0
2021-05-27 14:25:00,78.86,78.99,78.86,78.96,5127.0,71.525,71.6429,71.525,71.6157,5127.0
2021-05-27 14:30:00,78.94,78.97,78.9,78.94,5122.0,71.5976,71.6248,71.5613,71.5976,5122.0
2021-05-27 14:35:00,78.94,78.94,78.83,78.83,4241.0,71.5976,71.5976,71.4978,71.4978,4241.0
2021-05-27 14:40:00,78.84,78.88,78.78,78.84,6645.0,71.5069,71.5432,71.4525,71.5069,6645.0
2021-05-27 14:45:00,78.81,78.82,78.75,78.76,29230.0,71.4797,71.4887,71.4253,71.4343,29230.0
2021-05-27 14:50:00,78.76,78.76,78.71,78.76,11171.0,71.4343,71.4343,71.389,71.4343,11171.0
2021-05-27 14:55:00,78.74,78.89,78.73,78.81,38507.0,71.4162,71.5522,71.4071,71.4797,38507.0
2021-05-27 15:00:00,78.81,78.84,78.75,78.79,10100.0,71.4797,71.5069,71.4253,71.4615,10100.0
2021-05-27 15:05:00,78.79,78.81,78.73,78.73,11432.0,71.4615,71.4797,71.4071,71.4071,11432.0
2021-05-27 15:10:00,78.71,78.87,78.7,78.86,9026.0,71.389,71.5341,71.3799,71.525,9026.0
2021-05-27 15:15:00,78.89,78.98,78.89,78.95,10506.0,71.5522,71.6339,71.5522,71.6066,10506.0
2021-05-27 15:20:00,78.93,78.94,78.87,78.89,12883.0,71.5885,71.5976,71.5341,71.5522,12883.0
2021-05-27 15:25:00,78.91,78.94,78.88,78.89,11937.0,71.5704,71.5976,71.5432,71.5522,11937.0
2021-05-27 15:30:00,78.9,78.9,78.71,78.73,23101.0,71.5613,71.5613,71.389,71.4071,23101.0
2021-05-27 15:35:00,78.74,78.75,78.65,78.73,32447.0,71.4162,71.4253,71.3346,71.4071,32447.0
2021-05-27 15:40:00,78.7,78.76,78.63,78.63,22741.0,71.3799,71.4343,71.3164,71.3164,22741.0
2021-05-27 15:45:00,78.64,78.65,78.52,78.53,28354.0,71.3255,71.3346,71.2166,71.2257,28354.0
2021-05-27 15:50:00,78.51,78.94,78.32,78.88,77915.0,71.2076,71.5976,71.0352,71.5432,77915.0
2021-05-27 15:55:00,78.93,79.09,78.83,78.98,211537.0,71.5885,71.7336,71.4978,71.6339,211537.0
2021-05-28 09:30:00,78.83,79.0,77.77,77.93,31596.0,71.4978,71.652,70.5364,70.6815,31596.0
2021-05-28 09:35:00,77.93,78.05,77.57,77.81,12810.0,70.6815,70.7904,70.355,70.5727,12810.0
2021-05-28 09:40:00,77.76,77.78,77.5,77.54,25380.0,70.5273,70.5455,70.2915,70.3278,25380.0
2021-05-28 09:45:00,77.5,77.67,77.42,77.49,10494.0,70.2915,70.4457,70.219,70.2824,10494.0
2021-05-28 09:50:00,77.57,77.88,77.51,77.74,10703.0,70.355,70.6362,70.3006,70.5092,10703.0
2021-05-28 09:55:00,77.85,78.0,77.8,78.0,10827.0,70.609,70.745,70.5636,70.745,10827.0
2021-05-28 10:00:00,77.98,77.99,77.59,77.59,7485.0,70.7269,70.7359,70.3731,70.3731,7485.0
2021-05-28 10:05:00,77.64,77.64,77.12,77.19,12641.0,70.4185,70.4185,69.9469,70.0104,12641.0
2021-05-28 10:10:00,77.23,77.4,77.07,77.36,13671.0,70.0466,70.2008,69.9015,70.1645,13671.0
2021-05-28 10:15:00,77.48,77.67,77.48,77.61,10407.0,70.2734,70.4457,70.2734,70.3913,10407.0
2021-05-28 10:20:00,77.58,77.58,77.38,77.38,8346.0,70.3641,70.3641,70.1827,70.1827,8346.0
2021-05-28 10:25:00,77.38,77.44,77.25,77.4,8057.0,70.1827,70.2371,70.0648,70.2008,8057.0
2021-05-28 10:30:00,77.39,77.54,77.39,77.47,8573.0,70.1917,70.3278,70.1917,70.2643,8573.0
2021-05-28 10:35:00,77.43,77.5,77.37,77.39,9374.0,70.228,70.2915,70.1736,70.1917,9374.0
2021-05-28 10:40:00,77.4,77.52,77.39,77.48,5870.0,70.2008,70.3097,70.1917,70.2734,5870.0
2021-05-28 10:45:00,77.51,77.53,77.42,77.49,5372.0,70.3006,70.3187,70.219,70.2824,5372.0
2021-05-28 10:50:00,77.48,77.58,77.47,77.57,8024.0,70.2734,70.3641,70.2643,70.355,8024.0
2021-05-28 10:55:00,77.57,77.61,77.46,77.48,5795.0,70.355,70.3913,70.2552,70.2734,5795.0
2021-05-28 11:00:00,77.49,77.56,77.45,77.49,6755.0,70.2824,70.3459,70.2462,70.2824,6755.0
2021-05-28 11:05:00,77.49,77.59,77.46,77.59,7347.0,70.2824,70.3731,70.2552,70.3731,7347.0
2021-05-28 11:10:00,77.58,77.61,77.52,77.52,12257.0,70.3641,70.3913,70.3097,70.3097,12257.0
2021-05-28 11:15:00,77.52,77.66,77.52,77.62,9063.0,70.3097,70.4366,70.3097,70.4004,9063.0
2021-05-28 11:20:00,77.66,77.75,77.65,77.75,2728.0,70.4366,70.5183,70.4276,70.5183,2728.0
2021-05-28 11:25:00,77.74,77.76,77.61,77.66,8327.0,70.5092,70.5273,70.3913,70.4366,8327.0
2021-05-28 11:30:00,77.69,77.78,77.65,77.77,18043.0,70.4638,70.5455,70.4276,70.5364,18043.0
2021-05-28 11:35:00,77.77,77.87,77.75,77.84,18127.0,70.5364,70.6271,70.5183,70.5999,18127.0
2021-05-28 11:40:00,77.83,77.87,77.79,77.85,7348.0,70.5908,70.6271,70.5545,70.609,7348.0
2021-05-28 11:45:00,77.84,77.93,77.84,77.92,2912.0,70.5999,70.6815,70.5999,70.6725,2912.0
2021-05-28 11:50:00,77.91,77.94,77.89,77.94,6005.0,70.6634,70.6906,70.6452,70.6906,6005.0
2021-05-28 11:55:00,77.95,78.01,77.94,77.95,2952.0,70.6997,70.7541,70.6906,70.6997,2952.0
2021-05-28 12:00:00,77.94,78.01,77.92,77.96,10460.0,70.6906,70.7541,70.6725,70.7087,10460.0
2021-05-28 12:05:00,77.94,78.01,77.92,78.0,5097.0,70.6906,70.7541,70.6725,70.745,5097.0
2021-05-28 12:10:00,78.01,78.05,77.79,77.84,32910.0,70.7541,70.7904,70.5545,70.5999,32910.0
2021-05-28 12:15:00,77.81,77.88,77.81,77.85,3854.0,70.5727,70.6362,70.5727,70.609,3854.0
2021-05-28 12:20:00,77.84,77.92,77.81,77.92,4481.0,70.5999,70.6725,70.5727,70.6725,4481.0
2021-05-28 12:25:00,77.93,77.93,77.79,77.79,1451.0,70.6815,70.6815,70.5545,70.5545,1451.0
2021-05-28 12:30:00,77.8,77.85,77.78,77.83,2851.0,70.5636,70.609,70.5455,70.5908,2851.0
2021-05-28 12:35:00,77.83,77.85,77.81,77.84,2030.0,70.5908,70.609,70.5727,70.5999,2030.0
2021-05-28 12:40:00,77.83,77.92,77.8,77.92,3655.0,70.5908,70.6725,70.5636,70.6725,3655.0
2021-05-28 12:45:00,77.91,77.96,77.74,77.8,12277.0,70.6634,70.7087,70.5092,70.5636,12277.0
2021-05-28 12:50:00,77.82,77.86,77.81,77.83,3890.0,70.5818,70.618,70.5727,70.5908,3890.0
2021-05-28 12:55:00,77.84,77.86,77.8,77.82,3907.0,70.5999,70.618,70.5636,70.5818,3907.0
2021-05-28 13:00:00,77.81,77.89,77.8,77.89,9308.0,70.5727,70.6452,70.5636,70.6452,9308.0
2021-05-28 13:05:00,77.9,77.94,77.86,77.87,4828.0,70.6543,70.6906,70.618,70.6271,4828.0
2021-05-28 13:10:00,77.86,77.89,77.8,77.82,4998.0,70.618,70.6452,70.5636,70.5818,4998.0
2021-05-28 13:15:00,77.81,77.85,77.8,77.84,3323.0,70.5727,70.609,70.5636,70.5999,3323.0
2021-05-28 13:20:00,77.84,77.84,77.75,77.84,6254.0,70.5999,70.5999,70.5183,70.5999,6254.0
2021-05-28 13:25:00,77.8,77.82,77.75,77.8,3322.0,70.5636,70.5818,70.5183,70.5636,3322.0
2021-05-28 13:30:00,77.79,77.85,77.77,77.78,4491.0,70.5545,70.609,70.5364,70.5455,4491.0
2021-05-28 13:35:00,77.77,77.78,77.74,77.77,5828.0,70.5364,70.5455,70.5092,70.5364,5828.0
2021-05-28 13:40:00,77.77,77.77,77.69,77.75,3053.0,70.5364,70.5364,70.4638,70.5183,3053.0
2021-05-28 13:45:00,77.76,77.79,77.71,77.78,3494.0,70.5273,70.5545,70.482,70.5455,3494.0
2021-05-28 13:50:00,77.78,77.78,77.74,77.76,5377.0,70.5455,70.5455,70.5092,70.5273,5377.0
2021-05-28 13:55:00,77.74,77.84,77.72,77.81,11903.0,70.5092,70.5999,70.4911,70.5727,11903.0
2021-05-28 14:00:00,77.83,77.91,77.81,77.88,11859.0,70.5908,70.6634,70.5727,70.6362,11859.0
2021-05-28 14:05:00,77.87,77.89,77.81,77.85,8449.0,70.6271,70.6452,70.5727,70.609,8449.0
2021-05-28 14:10:00,77.83,77.85,77.79,77.83,5736.0,70.5908,70.609,70.5545,70.5908,5736.0
2021-05-28 14:15:00,77.84,77.86,77.83,77.83,4094.0,70.5999,70.618,70.5908,70.5908,4094.0
2021-05-28 14:20:00,77.83,77.85,77.64,77.69,18706.0,70.5908,70.609,70.4185,70.4638,18706.0
2021-05-28 14:25:00,77.66,77.66,77.52,77.56,16300.0,70.4366,70.4366,70.3097,70.3459,16300.0
2021-05-28 14:30:00,77.55,77.62,77.54,77.62,8372.0,70.3369,70.4004,70.3278,70.4004,8372.0
2021-05-28 14:35:00,77.59,77.62,77.56,77.56,2442.0,70.3731,70.4004,70.3459,70.3459,2442.0
2021-05-28 14:40:00,77.55,77.57,77.51,77.56,13997.0,70.3369,70.355,70.3006,70.3459,13997.0
2021-05-28 14:45:00,77.56,77.71,77.56,77.67,12758.0,70.3459,70.482,70.3459,70.4457,12758.0
2021-05-28 14:50:00,77.65,77.67,77.61,77.62,4269.0,70.4276,70.4457,70.3913,70.4004,4269.0
2021-05-28 14:55:00,77.63,77.65,77.62,77.63,8239.0,70.4094,70.4276,70.4004,70.4094,8239.0
2021-05-28 15:00:00,77.63,77.63,77.5,77.52,8516.0,70.4094,70.4094,70.2915,70.3097,8516.0
2021-05-28 15:05:00,77.5,77.52,77.43,77.48,5704.0,70.2915,70.3097,70.228,70.2734,5704.0
2021-05-28 15:10:00,77.48,77.51,77.39,77.45,10718.0,70.2734,70.3006,70.1917,70.2462,10718.0
2021-05-28 15:15:00,77.44,77.44,77.33,77.38,8576.0,70.2371,70.2371,70.1373,70.1827,8576.0
2021-05-28 15:20:00,77.38,77.4,77.34,77.36,10427.0,70.1827,70.2008,70.1464,70.1645,10427.0
2021-05-28 15:25:00,77.35,77.47,77.33,77.45,21253.0,70.1555,70.2643,70.1373,70.2462,21253.0
2021-05-28 15:30:00,77.44,77.56,77.4,77.45,55375.0,70.2371,70.3459,70.2008,70.2462,55375.0
2021-05-28 15:35:00,77.44,77.55,77.41,77.51,18415.0,70.2371,70.3369,70.2099,70.3006,18415.0
2021-05-28 15:40:00,77.51,77.53,77.42,77.42,17617.0,70.3006,70.3187,70.219,70.219,17617.0
2021-05-28 15:45:00,77.43,77.51,77.38,77.43,18874.0,70.228,70.3006,70.1827,70.228,18874.0
2021-05-28 15:50:00,77.46,77.64,77.39,77.4,65827.0,70.2552,70.4185,70.1917,70.2008,65827.0
2021-05-28 15:55:00,77.39,77.45,77.31,77.36,71158.0,70.1917,70.2462,70.1192,70.1645,71158.0
2021-06-01 09:30:00,77.07,77.38,76.87,76.9,158674.0,69.9015,70.1827,69.7201,69.7473,158674.0
2021-06-01 09:35:00,76.87,76.87,76.2,76.44,41242.0,69.7201,69.7201,69.1124,69.3301,41242.0
2021-06-01 09:40:00,76.41,76.91,76.15,76.78,53530.0,69.3029,69.7564,69.0671,69.6385,53530.0
2021-06-01 09:45:00,76.83,77.0,76.72,76.79,25613.0,69.6838,69.838,69.5841,69.6476,25613.0
2021-06-01 09:50:00,76.74,77.04,76.73,76.91,31558.0,69.6022,69.8743,69.5931,69.7564,31558.0
2021-06-01 09:55:00,77.0,77.02,76.85,76.9,16970.0,69.838,69.8562,69.702,69.7473,16970.0
2021-06-01 10:00:00,76.88,77.02,76.82,76.91,29283.0,69.7292,69.8562,69.6748,69.7564,29283.0
2021-06-01 10:05:00,76.91,76.91,76.72,76.77,18134.0,69.7564,69.7564,69.5841,69.6294,18134.0
2021-06-01 10:10:00,76.77,76.83,76.58,76.58,16423.0,69.6294,69.6838,69.4571,69.4571,16423.0
2021-06-01 10:15:00,76.55,76.55,76.27,76.51,22198.0,69.4299,69.4299,69.1759,69.3936,22198.0
2021-06-01 10:20:00,76.45,76.76,76.34,76.76,15451.0,69.3392,69.6203,69.2394,69.6203,15451.0
2021-06-01 10:25:00,76.78,76.8,76.52,76.56,11064.0,69.6385,69.6566,69.4027,69.4389,11064.0
2021-06-01 10:30:00,76.53,76.85,76.5,76.72,16713.0,69.4117,69.702,69.3845,69.5841,16713.0
2021-06-01 10:35:00,76.69,76.69,76.5,76.5,11974.0,69.5569,69.5569,69.3845,69.3845,11974.0
2021-06-01 10:40:00,76.52,76.52,76.39,76.42,17075.0,69.4027,69.4027,69.2848,69.312,17075.0
2021-06-01 10:45:00,76.39,76.45,76.26,76.3,14579.0,69.2848,69.3392,69.1669,69.2031,14579.0
2021-06-01 10:50:00,76.3,76.46,76.29,76.35,13980.0,69.2031,69.3483,69.1941,69.2485,13980.0
2021-06-01 10:55:00,76.31,76.36,76.17,76.27,14598.0,69.2122,69.2576,69.0852,69.1759,14598.0
2021-06-01 11:00:00,76.27,76.34,76.17,76.31,17676.0,69.1759,69.2394,69.0852,69.2122,17676.0
2021-06-01 11:05:00,76.3,76.57,76.3,76.55,14232.0,69.2031,69.448,69.2031,69.4299,14232.0
2021-06-01 11:10:00,76.56,76.57,76.46,76.54,16601.0,69.4389,69.448,69.3483,69.4208,16601.0
2021-06-01 11:15:00,76.54,76.7,76.53,76.66,14496.0,69.4208,69.5659,69.4117,69.5296,14496.0
2021-06-01 11:20:00,76.66,76.68,76.55,76.64,36684.0,69.5296,69.5478,69.4299,69.5115,36684.0
2021-06-01 11:25:00,76.63,76.66,76.58,76.58,6179.0,69.5024,69.5296,69.4571,69.4571,6179.0
2021-06-01 11:30:00,76.56,76.56,76.48,76.5,12461.0,69.4389,69.4389,69.3664,69.3845,12461.0
2021-06-01 11:35:00,76.5,76.61,76.48,76.57,13064.0,69.3845,69.4843,69.3664,69.448,13064.0
2021-06-01 11:40:00,76.54,76.64,76.49,76.56,17230.0,69.4208,69.5115,69.3755,69.4389,17230.0
2021-06-01 11:45:00,76.57,76.64,76.53,76.61,15819.0,69.448,69.5115,69.4117,69.4843,15819.0
2021-06-01 11:50:00,76.62,76.78,76.61,76.74,9080.0,69.4934,69.6385,69.4843,69.6022,9080.0
2021-06-01 11:55:00,76.74,76.75,76.66,76.67,10163.0,69.6022,69.6113,69.5296,69.5387,10163.0
2021-06-01 12:00:00,76.69,76.8,76.67,76.78,18855.0,69.5569,69.6566,69.5387,69.6385,18855.0
2021-06-01 12:05:00,76.8,76.9,76.79,76.81,17808.0,69.6566,69.7473,69.6476,69.6657,17808.0
2021-06-01 12:10:00,76.82,76.86,76.79,76.79,14341.0,69.6748,69.711,69.6476,69.6476,14341.0
2021-06-01 12:15:00,76.79,76.82,76.67,76.71,10904.0,69.6476,69.6748,69.5387,69.575,10904.0
2021-06-01 12:20:00,76.71,76.82,76.69,76.8,13108.0,69.575,69.6748,69.5569,69.6566,13108.0
2021-06-01 12:25:00,76.8,77.04,76.8,76.98,15595.0,69.6566,69.8743,69.6566,69.8199,15595.0
2021-06-01 12:30:00,76.99,76.99,76.77,76.77,13496.0,69.829,69.829,69.6294,69.6294,13496.0
2021-06-01 12:35:00,76.77,76.82,76.75,76.81,12049.0,69.6294,69.6748,69.6113,69.6657,12049.0
2021-06-01 12:40:00,76.8,76.81,76.72,76.73,10437.0,69.6566,69.6657,69.5841,69.5931,10437.0
2021-06-01 12:45:00,76.73,76.87,76.73,76.82,8637.0,69.5931,69.7201,69.5931,69.6748,8637.0
2021-06-01 12:50:00,76.8,76.83,76.77,76.79,17257.0,69.6566,69.6838,69.6294,69.6476,17257.0
2021-06-01 12:55:00,76.8,76.83,76.77,76.82,9841.0,69.6566,69.6838,69.6294,69.6748,9841.0
2021-06-01 13:00:00,76.83,76.88,76.79,76.88,17437.0,69.6838,69.7292,69.6476,69.7292,17437.0
2021-06-01 13:05:00,76.86,76.9,76.79,76.89,9906.0,69.711,69.7473,69.6476,69.7383,9906.0
2021-06-01 13:10:00,76.88,76.92,76.84,76.89,12330.0,69.7292,69.7655,69.6929,69.7383,12330.0
2021-06-01 13:15:00,76.9,76.99,76.89,76.96,10944.0,69.7473,69.829,69.7383,69.8017,10944.0
2021-06-01 13:20:00,76.95,77.0,76.92,76.98,14920.0,69.7927,69.838,69.7655,69.8199,14920.0
2021-06-01 13:25:00,76.99,77.0,76.85,76.87,10817.0,69.829,69.838,69.702,69.7201,10817.0
2021-06-01 13:30:00,76.86,76.9,76.83,76.9,11059.0,69.711,69.7473,69.6838,69.7473,11059.0
2021-06-01 13:35:00,76.89,76.94,76.87,76.88,8254.0,69.7383,69.7836,69.7201,69.7292,8254.0
2021-06-01 13:40:00,76.87,76.89,76.78,76.81,10971.0,69.7201,69.7383,69.6385,69.6657,10971.0
2021-06-01 13:45:00,76.82,76.84,76.78,76.8,8051.0,69.6748,69.6929,69.6385,69.6566,8051.0
2021-06-01 13:50:00,76.78,76.89,76.77,76.81,16158.0,69.6385,69.7383,69.6294,69.6657,16158.0
2021-06-01 13:55:00,76.82,76.85,76.81,76.84,9768.0,69.6748,69.702,69.6657,69.6929,9768.0
2021-06-01 14:00:00,76.83,76.88,76.78,76.87,11610.0,69.6838,69.7292,69.6385,69.7201,11610.0
2021-06-01 14:05:00,76.87,76.91,76.86,76.86,14751.0,69.7201,69.7564,69.711,69.711,14751.0
2021-06-01 14:10:00,76.86,76.91,76.84,76.91,16464.0,69.711,69.7564,69.6929,69.7564,16464.0
2021-06-01 14:15:00,76.91,76.98,76.88,76.97,16518.0,69.7564,69.8199,69.7292,69.8108,16518.0
2021-06-01 14:20:00,76.97,77.0,76.93,76.94,14723.0,69.8108,69.838,69.7745,69.7836,14723.0
2021-06-01 14:25:00,76.93,76.98,76.93,76.96,9761.0,69.7745,69.8199,69.7745,69.8017,9761.0
2021-06-01 14:30:00,76.97,77.0,76.96,76.97,13092.0,69.8108,69.838,69.8017,69.8108,13092.0
2021-06-01 14:35:00,76.97,77.01,76.96,76.99,20103.0,69.8108,69.8471,69.8017,69.829,20103.0
2021-06-01 14:40:00,76.99,77.03,76.98,77.02,17269.0,69.829,69.8652,69.8199,69.8562,17269.0
2021-06-01 14:45:00,77.01,77.03,76.93,76.95,14990.0,69.8471,69.8652,69.7745,69.7927,14990.0
2021-06-01 14:50:00,76.97,76.98,76.87,76.88,12222.0,69.8108,69.8199,69.7201,69.7292,12222.0
2021-06-01 14:55:00,76.87,76.92,76.83,76.9,69463.0,69.7201,69.7655,69.6838,69.7473,69463.0
2021-06-01 15:00:00,76.89,76.9,76.82,76.83,16132.0,69.7383,69.7473,69.6748,69.6838,16132.0
2021-06-01 15:05:00,76.84,76.91,76.83,76.91,16515.0,69.6929,69.7564,69.6838,69.7564,16515.0
2021-06-01 15:10:00,76.92,76.93,76.78,76.79,14238.0,69.7655,69.7745,69.6385,69.6476,14238.0
2021-06-01 15:15:00,76.79,76.85,76.79,76.84,14694.0,69.6476,69.702,69.6476,69.6929,14694.0
2021-06-01 15:20:00,76.85,76.88,76.8,76.85,19085.0,69.702,69.7292,69.6566,69.702,19085.0
2021-06-01 15:25:00,76.85,76.86,76.8,76.84,16804.0,69.702,69.711,69.6566,69.6929,16804.0
2021-06-01 15:30:00,76.84,76.98,76.83,76.97,26775.0,69.6929,69.8199,69.6838,69.8108,26775.0
2021-06-01 15:35:00,76.98,77.07,76.93,76.97,29114.0,69.8199,69.9015,69.7745,69.8108,29114.0
2021-06-01 15:40:00,76.98,77.01,76.95,76.97,15915.0,69.8199,69.8471,69.7927,69.8108,15915.0
2021-06-01 15:45:00,76.95,77.02,76.92,77.01,28362.0,69.7927,69.8562,69.7655,69.8471,28362.0
2021-06-01 15:50:00,77.02,77.02,76.54,76.67,119396.0,69.8562,69.8562,69.4208,69.5387,119396.0
2021-06-01 15:55:00,76.7,76.77,76.61,76.73,182488.0,69.5659,69.6294,69.4843,69.5931,182488.0
2021-06-02 09:30:00,76.57,77.0,76.32,76.36,109833.0,69.448,69.838,69.2213,69.2576,109833.0
2021-06-02 09:35:00,76.45,76.65,76.3,76.64,47793.0,69.3392,69.5206,69.2031,69.5115,47793.0
2021-06-02 09:40:00,76.63,76.88,76.54,76.8,36153.0,69.5024,69.7292,69.4208,69.6566,36153.0
2021-06-02 09:45:00,76.84,76.92,76.25,76.76,46151.0,69.6929,69.7655,69.1578,69.6203,46151.0
2021-06-02 09:50:00,76.73,76.77,76.54,76.64,19484.0,69.5931,69.6294,69.4208,69.5115,19484.0
2021-06-02 09:55:00,76.63,76.66,76.39,76.59,22122.0,69.5024,69.5296,69.2848,69.4662,22122.0
2021-06-02 10:00:00,76.58,76.71,76.56,76.68,27504.0,69.4571,69.575,69.4389,69.5478,27504.0
2021-06-02 10:05:00,76.72,76.84,76.65,76.69,18470.0,69.5841,69.6929,69.5206,69.5569,18470.0
2021-06-02 10:10:00,76.69,76.7,76.35,76.36,27368.0,69.5569,69.5659,69.2485,69.2576,27368.0
2021-06-02 10:15:00,76.37,76.54,76.36,76.47,23206.0,69.2666,69.4208,69.2576,69.3573,23206.0
2021-06-02 10:20:00,76.48,76.49,76.29,76.31,17981.0,69.3664,69.3755,69.1941,69.2122,17981.0
2021-06-02 10:25:00,76.31,76.39,76.2,76.3,14646.0,69.2122,69.2848,69.1124,69.2031,14646.0
2021-06-02 10:30:00,76.3,76.75,76.28,76.7,31540.0,69.2031,69.6113,69.185,69.5659,31540.0
2021-06-02 10:35:00,76.7,76.77,76.53,76.67,14641.0,69.5659,69.6294,69.4117,69.5387,14641.0
2021-06-02 10:40:00,76.66,76.78,76.64,76.65,10004.0,69.5296,69.6385,69.5115,69.5206,10004.0
2021-06-02 10:45:00,76.66,76.77,76.61,76.73,11663.0,69.5296,69.6294,69.4843,69.5931,11663.0
2021-06-02 10:50:00,76.74,76.76,76.66,76.7,13794.0,69.6022,69.6203,69.5296,69.5659,13794.0
2021-06-02 10:55:00,76.71,76.75,76.65,76.73,15890.0,69.575,69.6113,69.5206,69.5931,15890.0
2021-06-02 11:00:00,76.72,76.91,76.68,76.89,19574.0,69.5841,69.7564,69.5478,69.7383,19574.0
2021-06-02 11:05:00,76.91,77.01,76.81,76.94,20319.0,69.7564,69.8471,69.6657,69.7836,20319.0
2021-06-02 11:10:00,76.93,76.93,76.79,76.9,9296.0,69.7745,69.7745,69.6476,69.7473,9296.0
2021-06-02 11:15:00,76.9,77.01,76.85,76.89,17706.0,69.7473,69.8471,69.702,69.7383,17706.0
2021-06-02 11:20:00,76.88,76.91,76.77,76.82,15165.0,69.7292,69.7564,69.6294,69.6748,15165.0
2021-06-02 11:25:00,76.82,76.97,76.79,76.97,19511.0,69.6748,69.8108,69.6476,69.8108,19511.0
2021-06-02 11:30:00,76.97,77.08,76.94,77.08,13924.0,69.8108,69.9106,69.7836,69.9106,13924.0
2021-06-02 11:35:00,77.1,77.1,76.94,76.98,15309.0,69.9287,69.9287,69.7836,69.8199,15309.0
2021-06-02 11:40:00,76.97,77.03,76.95,76.96,11211.0,69.8108,69.8652,69.7927,69.8017,11211.0
2021-06-02 11:45:00,76.98,77.0,76.78,76.78,14658.0,69.8199,69.838,69.6385,69.6385,14658.0
2021-06-02 11:50:00,76.79,76.81,76.73,76.75,8959.0,69.6476,69.6657,69.5931,69.6113,8959.0
2021-06-02 11:55:00,76.77,76.8,76.63,76.65,9792.0,69.6294,69.6566,69.5024,69.5206,9792.0
2021-06-02 12:00:00,76.66,76.73,76.63,76.7,11581.0,69.5296,69.5931,69.5024,69.5659,11581.0
2021-06-02 12:05:00,76.7,76.86,76.69,76.84,9610.0,69.5659,69.711,69.5569,69.6929,9610.0
2021-06-02 12:10:00,76.82,76.86,76.62,76.63,59519.0,69.6748,69.711,69.4934,69.5024,59519.0
2021-06-02 12:15:00,76.65,76.66,76.44,76.48,20515.0,69.5206,69.5296,69.3301,69.3664,20515.0
2021-06-02 12:20:00,76.47,76.55,76.42,76.44,11766.0,69.3573,69.4299,69.312,69.3301,11766.0
2021-06-02 12:25:00,76.44,76.55,76.43,76.5,17097.0,69.3301,69.4299,69.321,69.3845,17097.0
2021-06-02 12:30:00,76.51,76.6,76.45,76.48,14701.0,69.3936,69.4752,69.3392,69.3664,14701.0
2021-06-02 12:35:00,76.49,76.56,76.36,76.55,120325.0,69.3755,69.4389,69.2576,69.4299,120325.0
2021-06-02 12:40:00,76.55,76.62,76.46,76.47,12193.0,69.4299,69.4934,69.3483,69.3573,12193.0
2021-06-02 12:45:00,76.47,76.51,76.44,76.47,13060.0,69.3573,69.3936,69.3301,69.3573,13060.0
2021-06-02 12:50:00,76.47,76.62,76.46,76.62,12123.0,69.3573,69.4934,69.3483,69.4934,12123.0
2021-06-02 12:55:00,76.65,76.7,76.61,76.65,7676.0,69.5206,69.5659,69.4843,69.5206,7676.0
2021-06-02 13:00:00,76.64,76.65,76.52,76.64,19396.0,69.5115,69.5206,69.4027,69.5115,19396.0
2021-06-02 13:05:00,76.64,76.65,76.51,76.51,13549.0,69.5115,69.5206,69.3936,69.3936,13549.0
2021-06-02 13:10:00,76.5,76.55,76.41,76.43,24886.0,69.3845,69.4299,69.3029,69.321,24886.0
2021-06-02 13:15:00,76.44,76.6,76.44,76.6,17659.0,69.3301,69.4752,69.3301,69.4752,17659.0
2021-06-02 13:20:00,76.62,76.65,76.48,76.48,15883.0,69.4934,69.5206,69.3664,69.3664,15883.0
2021-06-02 13:25:00,76.48,76.48,76.36,76.42,5310.0,69.3664,69.3664,69.2576,69.312,5310.0
2021-06-02 13:30:00,76.43,76.61,76.42,76.56,13973.0,69.321,69.4843,69.312,69.4389,13973.0
2021-06-02 13:35:00,76.57,76.62,76.53,76.56,9674.0,69.448,69.4934,69.4117,69.4389,9674.0
2021-06-02 13:40:00,76.55,76.58,76.47,76.58,6500.0,69.4299,69.4571,69.3573,69.4571,6500.0
2021-06-02 13:45:00,76.6,76.6,76.45,76.48,16051.0,69.4752,69.4752,69.3392,69.3664,16051.0
2021-06-02 13:50:00,76.48,76.5,76.33,76.33,18146.0,69.3664,69.3845,69.2303,69.2303,18146.0
2021-06-02 13:55:00,76.32,76.35,76.15,76.18,31677.0,69.2213,69.2485,69.0671,69.0943,31677.0
2021-06-02 14:00:00,76.19,76.36,76.13,76.31,14238.0,69.1034,69.2576,69.0489,69.2122,14238.0
2021-06-02 14:05:00,76.3,76.32,76.19,76.19,17899.0,69.2031,69.2213,69.1034,69.1034,17899.0
2021-06-02 14:10:00,76.18,76.23,76.16,76.17,7901.0,69.0943,69.1396,69.0762,69.0852,7901.0
2021-06-02 14:15:00,76.16,76.39,76.16,76.32,14890.0,69.0762,69.2848,69.0762,69.2213,14890.0
2021-06-02 14:20:00,76.31,76.5,76.31,76.46,11506.0,69.2122,69.3845,69.2122,69.3483,11506.0
2021-06-02 14:25:00,76.47,76.52,76.43,76.45,12778.0,69.3573,69.4027,69.321,69.3392,12778.0
2021-06-02 14:30:00,76.45,76.57,76.43,76.53,11360.0,69.3392,69.448,69.321,69.4117,11360.0
2021-06-02 14:35:00,76.52,76.52,76.43,76.51,16968.0,69.4027,69.4027,69.321,69.3936,16968.0
2021-06-02 14:40:00,76.51,76.54,76.49,76.5,10909.0,69.3936,69.4208,69.3755,69.3845,10909.0
2021-06-02 14:45:00,76.51,76.62,76.5,76.58,17780.0,69.3936,69.4934,69.3845,69.4571,17780.0
2021-06-02 14:50:00,76.59,76.59,76.52,76.58,11149.0,69.4662,69.4662,69.4027,69.4571,11149.0
2021-06-02 14:55:00,76.58,76.6,76.53,76.56,12922.0,69.4571,69.4752,69.4117,69.4389,12922.0
2021-06-02 15:00:00,76.58,76.66,76.54,76.57,12907.0,69.4571,69.5296,69.4208,69.448,12907.0
2021-06-02 15:05:00,76.56,76.67,76.56,76.63,11763.0,69.4389,69.5387,69.4389,69.5024,11763.0
2021-06-02 15:10:00,76.63,76.67,76.6,76.66,13397.0,69.5024,69.5387,69.4752,69.5296,13397.0
2021-06-02 15:15:00,76.66,76.72,76.65,76.72,10964.0,69.5296,69.5841,69.5206,69.5841,10964.0
2021-06-02 15:20:00,76.72,76.72,76.63,76.69,16397.0,69.5841,69.5841,69.5024,69.5569,16397.0
2021-06-02 15:25:00,76.73,76.73,76.68,76.7,13003.0,69.5931,69.5931,69.5478,69.5659,13003.0
2021-06-02 15:30:00,76.7,76.72,76.63,76.71,19046.0,69.5659,69.5841,69.5024,69.575,19046.0
2021-06-02 15:35:00,76.73,76.93,76.72,76.84,26197.0,69.5931,69.7745,69.5841,69.6929,26197.0
2021-06-02 15:40:00,76.84,76.96,76.83,76.9,38948.0,69.6929,69.8017,69.6838,69.7473,38948.0
2021-06-02 15:45:00,76.9,77.01,76.89,76.96,46647.0,69.7473,69.8471,69.7383,69.8017,46647.0
2021-06-02 15:50:00,76.96,77.26,76.96,77.06,72939.0,69.8017,70.0738,69.8017,69.8924,72939.0
2021-06-02 15:55:00,77.03,77.11,76.89,77.06,151959.0,69.8652,69.9378,69.7383,69.8924,151959.0
2021-06-03 09:30:00,76.75,78.37,76.62,77.64,167899.0,69.6113,71.0806,69.4934,70.4185,167899.0
2021-06-03 09:35:00,77.84,78.61,77.6,78.5,76189.0,70.5999,71.2983,70.3822,71.1985,76189.0
2021-06-03 09:40:00,78.56,79.51,78.3,79.42,94767.0,71.2529,72.1146,71.0171,72.0329,94767.0
2021-06-03 09:45:00,79.51,79.66,78.96,79.25,54842.0,72.1146,72.2506,71.6157,71.8787,54842.0
2021-06-03 09:50:00,79.34,79.72,79.16,79.4,45633.0,71.9604,72.305,71.7971,72.0148,45633.0
2021-06-03 09:55:00,79.4,79.53,78.47,78.58,99973.0,72.0148,72.1327,71.1713,71.2711,99973.0
2021-06-03 10:00:00,78.75,78.89,78.59,78.62,47829.0,71.4253,71.5522,71.2801,71.3073,47829.0
2021-06-03 10:05:00,78.62,78.78,78.41,78.59,33956.0,71.3073,71.4525,71.1169,71.2801,33956.0
2021-06-03 10:10:00,78.57,78.66,78.17,78.52,32685.0,71.262,71.3436,70.8992,71.2166,32685.0
2021-06-03 10:15:00,78.56,78.7,78.32,78.32,20008.0,71.2529,71.3799,71.0352,71.0352,20008.0
2021-06-03 10:20:00,78.35,78.67,78.31,78.67,16809.0,71.0625,71.3527,71.0262,71.3527,16809.0
2021-06-03 10:25:00,78.63,79.14,78.63,79.14,34167.0,71.3164,71.779,71.3164,71.779,34167.0
2021-06-03 10:30:00,79.09,79.73,79.09,79.69,41680.0,71.7336,72.3141,71.7336,72.2778,41680.0
2021-06-03 10:35:00,79.7,80.32,79.68,80.32,99160.0,72.2869,72.8492,72.2688,72.8492,99160.0
2021-06-03 10:40:00,80.31,80.45,79.97,80.1,89466.0,72.8402,72.9671,72.5318,72.6497,89466.0
2021-06-03 10:45:00,80.1,80.44,80.05,80.24,59226.0,72.6497,72.9581,72.6043,72.7767,59226.0
2021-06-03 10:50:00,80.27,80.29,80.01,80.16,65576.0,72.8039,72.822,72.5681,72.7041,65576.0
2021-06-03 10:55:00,80.11,80.36,80.06,80.32,27595.0,72.6588,72.8855,72.6134,72.8492,27595.0
2021-06-03 11:00:00,80.29,80.33,79.88,79.91,33502.0,72.822,72.8583,72.4501,72.4774,33502.0
2021-06-03 11:05:00,79.91,80.04,79.76,79.96,71084.0,72.4774,72.5953,72.3413,72.5227,71084.0
2021-06-03 11:10:00,79.95,79.98,79.73,79.74,54297.0,72.5136,72.5408,72.3141,72.3232,54297.0
2021-06-03 11:15:00,79.72,79.87,79.37,79.56,82561.0,72.305,72.4411,71.9876,72.1599,82561.0
2021-06-03 11:20:00,79.63,79.73,79.53,79.53,17958.0,72.2234,72.3141,72.1327,72.1327,17958.0
2021-06-03 11:25:00,79.63,79.64,79.09,79.22,67032.0,72.2234,72.2325,71.7336,71.8515,67032.0
2021-06-03 11:30:00,79.17,79.31,78.85,78.85,32166.0,71.8062,71.9332,71.516,71.516,32166.0
2021-06-03 11:35:00,78.88,79.14,78.84,78.88,12271.0,71.5432,71.779,71.5069,71.5432,12271.0
2021-06-03 11:40:00,78.92,79.09,78.87,79.03,20497.0,71.5794,71.7336,71.5341,71.6792,20497.0
2021-06-03 11:45:00,79.01,79.1,78.99,79.05,15786.0,71.6611,71.7427,71.6429,71.6973,15786.0
2021-06-03 11:50:00,79.05,79.11,78.95,78.99,18538.0,71.6973,71.7518,71.6066,71.6429,18538.0
2021-06-03 11:55:00,79.03,79.07,78.89,79.02,28203.0,71.6792,71.7155,71.5522,71.6701,28203.0
2021-06-03 12:00:00,79.02,79.31,79.0,79.29,16118.0,71.6701,71.9332,71.652,71.915,16118.0
2021-06-03 12:05:00,79.29,79.37,79.13,79.36,35243.0,71.915,71.9876,71.7699,71.9785,35243.0
2021-06-03 12:10:00,79.35,79.48,79.35,79.42,15439.0,71.9694,72.0874,71.9694,72.0329,15439.0
2021-06-03 12:15:00,79.42,79.45,79.31,79.31,14624.0,72.0329,72.0601,71.9332,71.9332,14624.0
2021-06-03 12:20:00,79.3,79.31,79.18,79.25,13554.0,71.9241,71.9332,71.8153,71.8787,13554.0
2021-06-03 12:25:00,79.28,79.3,79.19,79.25,15835.0,71.906,71.9241,71.8243,71.8787,15835.0
2021-06-03 12:30:00,79.24,79.29,79.11,79.12,25586.0,71.8697,71.915,71.7518,71.7608,25586.0
2021-06-03 12:35:00,79.12,79.12,78.99,79.03,16532.0,71.7608,71.7608,71.6429,71.6792,16532.0
2021-06-03 12:40:00,79.05,79.1,78.96,79.0,15505.0,71.6973,71.7427,71.6157,71.652,15505.0
2021-06-03 12:45:00,79.03,79.15,78.98,79.13,13784.0,71.6792,71.788,71.6339,71.7699,13784.0
2021-06-03 12:50:00,79.13,79.24,79.05,79.23,16711.0,71.7699,71.8697,71.6973,71.8606,16711.0
2021-06-03 12:55:00,79.25,79.36,79.2,79.27,17047.0,71.8787,71.9785,71.8334,71.8969,17047.0
2021-06-03 13:00:00,79.24,79.26,79.15,79.25,16206.0,71.8697,71.8878,71.788,71.8787,16206.0
2021-06-03 13:05:00,79.27,79.36,79.13,79.22,16691.0,71.8969,71.9785,71.7699,71.8515,16691.0
2021-06-03 13:10:00,79.26,79.39,79.23,79.3,12913.0,71.8878,72.0057,71.8606,71.9241,12913.0
2021-06-03 13:15:00,79.32,79.48,79.3,79.42,19653.0,71.9422,72.0874,71.9241,72.0329,19653.0
2021-06-03 13:20:00,79.45,79.8,79.45,79.77,14259.0,72.0601,72.3776,72.0601,72.3504,14259.0
2021-06-03 13:25:00,79.78,79.84,79.74,79.8,17842.0,72.3594,72.4139,72.3232,72.3776,17842.0
2021-06-03 13:30:00,79.8,79.89,79.76,79.84,17761.0,72.3776,72.4592,72.3413,72.4139,17761.0
2021-06-03 13:35:00,79.82,79.95,79.81,79.94,11911.0,72.3957,72.5136,72.3867,72.5046,11911.0
2021-06-03 13:40:00,79.94,80.01,79.88,79.9,44984.0,72.5046,72.5681,72.4501,72.4683,44984.0
2021-06-03 13:45:00,79.9,80.03,79.87,79.87,78128.0,72.4683,72.5862,72.4411,72.4411,78128.0
2021-06-03 13:50:00,79.9,79.96,79.88,79.95,18717.0,72.4683,72.5227,72.4501,72.5136,18717.0
2021-06-03 13:55:00,79.97,80.04,79.91,79.93,94626.0,72.5318,72.5953,72.4774,72.4955,94626.0
2021-06-03 14:00:00,79.93,79.97,79.86,79.93,16139.0,72.4955,72.5318,72.432,72.4955,16139.0
2021-06-03 14:05:00,79.95,79.96,79.83,79.93,22099.0,72.5136,72.5227,72.4048,72.4955,22099.0
2021-06-03 14:10:00,79.92,79.96,79.85,79.89,22988.0,72.4864,72.5227,72.4229,72.4592,22988.0
2021-06-03 14:15:00,79.86,79.88,79.71,79.73,14723.0,72.432,72.4501,72.296,72.3141,14723.0
2021-06-03 14:20:00,79.72,79.72,79.42,79.48,13911.0,72.305,72.305,72.0329,72.0874,13911.0
2021-06-03 14:25:00,79.47,79.62,79.46,79.5,15828.0,72.0783,72.2143,72.0692,72.1055,15828.0
2021-06-03 14:30:00,79.52,79.52,79.33,79.34,20080.0,72.1236,72.1236,71.9513,71.9604,20080.0
2021-06-03 14:35:00,79.36,79.38,79.11,79.18,31533.0,71.9785,71.9967,71.7518,71.8153,31533.0
2021-06-03 14:40:00,79.15,79.3,79.0,79.17,16705.0,71.788,71.9241,71.652,71.8062,16705.0
2021-06-03 14:45:00,79.16,79.16,78.68,78.68,27256.0,71.7971,71.7971,71.3618,71.3618,27256.0
2021-06-03 14:50:00,78.67,78.95,78.67,78.87,14330.0,71.3527,71.6066,71.3527,71.5341,14330.0
2021-06-03 14:55:00,78.9,78.94,78.7,78.93,108955.0,71.5613,71.5976,71.3799,71.5885,108955.0
2021-06-03 15:00:00,78.91,79.03,78.85,78.86,54732.0,71.5704,71.6792,71.516,71.525,54732.0
2021-06-03 15:05:00,78.85,78.85,78.71,78.8,17152.0,71.516,71.516,71.389,71.4706,17152.0
2021-06-03 15:10:00,78.8,78.89,78.73,78.88,21589.0,71.4706,71.5522,71.4071,71.5432,21589.0
2021-06-03 15:15:00,78.86,78.96,78.73,78.76,18823.0,71.525,71.6157,71.4071,71.4343,18823.0
2021-06-03 15:20:00,78.75,78.87,78.6,78.84,29583.0,71.4253,71.5341,71.2892,71.5069,29583.0
2021-06-03 15:25:00,78.83,78.96,78.79,78.85,30292.0,71.4978,71.6157,71.4615,71.516,30292.0
2021-06-03 15:30:00,78.89,78.91,78.8,78.84,26702.0,71.5522,71.5704,71.4706,71.5069,26702.0
2021-06-03 15:35:00,78.84,78.84,78.72,78.76,36198.0,71.5069,71.5069,71.398,71.4343,36198.0
2021-06-03 15:40:00,78.75,78.75,78.65,78.66,36066.0,71.4253,71.4253,71.3346,71.3436,36066.0
2021-06-03 15:45:00,78.66,78.66,78.51,78.53,46542.0,71.3436,71.3436,71.2076,71.2257,46542.0
2021-06-03 15:50:00,78.51,78.85,78.51,78.8,87295.0,71.2076,71.516,71.2076,71.4706,87295.0
2021-06-03 15:55:00,78.81,78.85,78.56,78.67,159038.0,71.4797,71.516,71.2529,71.3527,159038.0
2021-06-04 09:30:00,77.82,78.21,77.51,77.66,56759.0,70.5818,70.9355,70.3006,70.4366,56759.0
2021-06-04 09:35:00,77.65,78.46,77.64,78.28,13900.0,70.4276,71.1622,70.4185,70.999,13900.0
2021-06-04 09:40:00,78.3,78.71,78.18,78.51,30126.0,71.0171,71.389,70.9083,71.2076,30126.0
2021-06-04 09:45:00,78.55,78.61,78.24,78.55,29955.0,71.2439,71.2983,70.9627,71.2439,29955.0
2021-06-04 09:50:00,78.57,78.69,78.5,78.53,22935.0,71.262,71.3708,71.1985,71.2257,22935.0
2021-06-04 09:55:00,78.57,79.22,78.52,79.22,35462.0,71.262,71.8515,71.2166,71.8515,35462.0
2021-06-04 10:00:00,79.2,79.39,79.07,79.3,14579.0,71.8334,72.0057,71.7155,71.9241,14579.0
2021-06-04 10:05:00,79.3,79.35,79.13,79.2,27179.0,71.9241,71.9694,71.7699,71.8334,27179.0
2021-06-04 10:10:00,79.16,79.2,78.97,79.06,6466.0,71.7971,71.8334,71.6248,71.7064,6466.0
2021-06-04 10:15:00,79.1,79.13,78.99,78.99,4616.0,71.7427,71.7699,71.6429,71.6429,4616.0
2021-06-04 10:20:00,78.97,79.11,78.9,79.11,6706.0,71.6248,71.7518,71.5613,71.7518,6706.0
2021-06-04 10:25:00,79.07,79.35,79.06,79.27,7038.0,71.7155,71.9694,71.7064,71.8969,7038.0
2021-06-04 10:30:00,79.28,79.41,79.27,79.37,19776.0,71.906,72.0239,71.8969,71.9876,19776.0
2021-06-04 10:35:00,79.35,79.67,79.34,79.61,31037.0,71.9694,72.2597,71.9604,72.2053,31037.0
2021-06-04 10:40:00,79.63,79.68,79.51,79.53,23323.0,72.2234,72.2688,72.1146,72.1327,23323.0
2021-06-04 10:45:00,79.52,79.78,79.48,79.69,16236.0,72.1236,72.3594,72.0874,72.2778,16236.0
2021-06-04 10:50:00,79.67,79.84,79.65,79.69,12040.0,72.2597,72.4139,72.2415,72.2778,12040.0
2021-06-04 10:55:00,79.69,79.78,79.62,79.7,14582.0,72.2778,72.3594,72.2143,72.2869,14582.0
2021-06-04 11:00:00,79.71,79.79,79.68,79.77,17867.0,72.296,72.3685,72.2688,72.3504,17867.0
2021-06-04 11:05:00,79.79,79.87,79.72,79.72,16280.0,72.3685,72.4411,72.305,72.305,16280.0
2021-06-04 11:10:00,79.71,79.82,79.71,79.8,8336.0,72.296,72.3957,72.296,72.3776,8336.0
2021-06-04 11:15:00,79.78,79.85,79.66,79.68,11985.0,72.3594,72.4229,72.2506,72.2688,11985.0
2021-06-04 11:20:00,79.66,79.71,79.61,79.71,7671.0,72.2506,72.296,72.2053,72.296,7671.0
2021-06-04 11:25:00,79.72,79.84,79.7,79.81,19144.0,72.305,72.4139,72.2869,72.3867,19144.0
2021-06-04 11:30:00,79.8,79.87,79.76,79.85,11826.0,72.3776,72.4411,72.3413,72.4229,11826.0
2021-06-04 11:35:00,79.85,79.86,79.76,79.86,10893.0,72.4229,72.432,72.3413,72.432,10893.0
2021-06-04 11:40:00,79.86,79.93,79.85,79.92,31191.0,72.432,72.4955,72.4229,72.4864,31191.0
2021-06-04 11:45:00,79.94,80.11,79.91,80.01,68097.0,72.5046,72.6588,72.4774,72.5681,68097.0
2021-06-04 11:50:00,80.02,80.04,79.92,79.92,12292.0,72.5771,72.5953,72.4864,72.4864,12292.0
2021-06-04 11:55:00,79.95,79.97,79.87,79.92,8877.0,72.5136,72.5318,72.4411,72.4864,8877.0
2021-06-04 12:00:00,79.96,80.05,79.9,79.99,51893.0,72.5227,72.6043,72.4683,72.5499,51893.0
2021-06-04 12:05:00,80.0,80.13,79.99,80.02,36632.0,72.559,72.6769,72.5499,72.5771,36632.0
2021-06-04 12:10:00,80.02,80.2,79.98,80.2,47251.0,72.5771,72.7404,72.5408,72.7404,47251.0
2021-06-04 12:15:00,80.17,80.2,80.08,80.15,12257.0,72.7132,72.7404,72.6315,72.695,12257.0
2021-06-04 12:20:00,80.15,80.23,80.09,80.18,21189.0,72.695,72.7676,72.6406,72.7222,21189.0
2021-06-04 12:25:00,80.19,80.25,80.18,80.23,24915.0,72.7313,72.7857,72.7222,72.7676,24915.0
2021-06-04 12:30:00,80.23,80.45,80.22,80.45,17190.0,72.7676,72.9671,72.7585,72.9671,17190.0
2021-06-04 12:35:00,80.48,80.5,80.43,80.45,15621.0,72.9943,73.0125,72.949,72.9671,15621.0
2021-06-04 12:40:00,80.46,80.49,80.22,80.23,35541.0,72.9762,73.0034,72.7585,72.7676,35541.0
2021-06-04 12:45:00,80.21,80.27,80.16,80.16,8407.0,72.7495,72.8039,72.7041,72.7041,8407.0
2021-06-04 12:50:00,80.17,80.22,79.98,80.03,15976.0,72.7132,72.7585,72.5408,72.5862,15976.0
2021-06-04 12:55:00,80.01,80.13,79.97,80.06,20302.0,72.5681,72.6769,72.5318,72.6134,20302.0
2021-06-04 13:00:00,80.06,80.15,80.0,80.05,26197.0,72.6134,72.695,72.559,72.6043,26197.0
2021-06-04 13:05:00,80.05,80.06,79.99,80.01,15422.0,72.6043,72.6134,72.5499,72.5681,15422.0
2021-06-04 13:10:00,80.0,80.08,79.97,79.98,23896.0,72.559,72.6315,72.5318,72.5408,23896.0
2021-06-04 13:15:00,80.0,80.04,79.97,79.98,15463.0,72.559,72.5953,72.5318,72.5408,15463.0
2021-06-04 13:20:00,79.97,80.1,79.95,80.09,13159.0,72.5318,72.6497,72.5136,72.6406,13159.0
2021-06-04 13:25:00,80.09,80.09,79.98,80.0,18782.0,72.6406,72.6406,72.5408,72.559,18782.0
2021-06-04 13:30:00,79.99,80.07,79.99,80.06,16741.0,72.5499,72.6225,72.5499,72.6134,16741.0
2021-06-04 13:35:00,80.06,80.29,80.04,80.25,20751.0,72.6134,72.822,72.5953,72.7857,20751.0
2021-06-04 13:40:00,80.26,80.37,80.16,80.17,19037.0,72.7948,72.8946,72.7041,72.7132,19037.0
2021-06-04 13:45:00,80.22,80.33,80.16,80.33,6722.0,72.7585,72.8583,72.7041,72.8583,6722.0
2021-06-04 13:50:00,80.31,80.33,80.26,80.31,13067.0,72.8402,72.8583,72.7948,72.8402,13067.0
2021-06-04 13:55:00,80.31,80.34,80.27,80.31,10302.0,72.8402,72.8674,72.8039,72.8402,10302.0
2021-06-04 14:00:00,80.31,80.37,80.21,80.22,35828.0,72.8402,72.8946,72.7495,72.7585,35828.0
2021-06-04 14:05:00,80.22,80.42,80.2,80.4,26356.0,72.7585,72.9399,72.7404,72.9218,26356.0
2021-06-04 14:10:00,80.39,80.51,80.36,80.49,49707.0,72.9127,73.0215,72.8855,73.0034,49707.0
2021-06-04 14:15:00,80.51,80.53,80.46,80.5,21223.0,73.0215,73.0397,72.9762,73.0125,21223.0
2021-06-04 14:20:00,80.51,80.53,80.48,80.5,18875.0,73.0215,73.0397,72.9943,73.0125,18875.0
2021-06-04 14:25:00,80.51,80.51,80.45,80.49,12802.0,73.0215,73.0215,72.9671,73.0034,12802.0
2021-06-04 14:30:00,80.5,80.62,80.31,80.31,57933.0,73.0125,73.1213,72.8402,72.8402,57933.0
2021-06-04 14:35:00,80.33,80.5,80.33,80.45,24036.0,72.8583,73.0125,72.8583,72.9671,24036.0
2021-06-04 14:40:00,80.46,80.46,80.37,80.41,11313.0,72.9762,72.9762,72.8946,72.9309,11313.0
2021-06-04 14:45:00,80.41,80.42,80.23,80.35,16681.0,72.9309,72.9399,72.7676,72.8764,16681.0
2021-06-04 14:50:00,80.34,80.34,80.23,80.33,18199.0,72.8674,72.8674,72.7676,72.8583,18199.0
2021-06-04 14:55:00,80.33,80.33,80.22,80.23,13000.0,72.8583,72.8583,72.7585,72.7676,13000.0
2021-06-04 15:00:00,80.23,80.28,80.2,80.25,15028.0,72.7676,72.8129,72.7404,72.7857,15028.0
2021-06-04 15:05:00,80.23,80.27,80.22,80.26,19368.0,72.7676,72.8039,72.7585,72.7948,19368.0
2021-06-04 15:10:00,80.25,80.57,80.25,80.55,23656.0,72.7857,73.076,72.7857,73.0578,23656.0
2021-06-04 15:15:00,80.54,80.64,80.54,80.64,22480.0,73.0488,73.1395,73.0488,73.1395,22480.0
2021-06-04 15:20:00,80.64,80.75,80.62,80.65,33807.0,73.1395,73.2392,73.1213,73.1485,33807.0
2021-06-04 15:25:00,80.65,80.65,80.49,80.53,31293.0,73.1485,73.1485,73.0034,73.0397,31293.0
2021-06-04 15:30:00,80.52,80.57,80.48,80.52,24453.0,73.0306,73.076,72.9943,73.0306,24453.0
2021-06-04 15:35:00,80.53,80.6,80.44,80.56,50219.0,73.0397,73.1032,72.9581,73.0669,50219.0
2021-06-04 15:40:00,80.56,80.58,80.47,80.56,37148.0,73.0669,73.085,72.9853,73.0669,37148.0
2021-06-04 15:45:00,80.56,80.6,80.53,80.58,42053.0,73.0669,73.1032,73.0397,73.085,42053.0
2021-06-04 15:50:00,80.58,80.76,80.57,80.75,85663.0,73.085,73.2483,73.076,73.2392,85663.0
2021-06-04 15:55:00,80.74,80.76,80.68,80.74,102579.0,73.2302,73.2483,73.1757,73.2302,102579.0
2021-06-07 09:30:00,80.76,81.45,80.69,80.87,91302.0,73.2483,73.8741,73.1848,73.3481,91302.0
2021-06-07 09:35:00,80.77,81.06,80.55,80.96,23446.0,73.2574,73.5204,73.0578,73.4297,23446.0
2021-06-07 09:40:00,80.96,81.37,80.96,81.32,14907.0,73.4297,73.8016,73.4297,73.7562,14907.0
2021-06-07 09:45:00,81.32,81.48,81.23,81.4,6966.0,73.7562,73.9013,73.6746,73.8288,6966.0
2021-06-07 09:50:00,81.45,81.47,81.3,81.42,13434.0,73.8741,73.8923,73.7381,73.8469,13434.0
2021-06-07 09:55:00,81.42,81.54,81.39,81.54,67727.0,73.8469,73.9557,73.8197,73.9557,67727.0
2021-06-07 10:00:00,81.54,81.62,81.28,81.43,19861.0,73.9557,74.0283,73.7199,73.856,19861.0
2021-06-07 10:05:00,81.46,81.47,81.2,81.29,27178.0,73.8832,73.8923,73.6474,73.729,27178.0
2021-06-07 10:10:00,81.28,81.41,81.17,81.24,14764.0,73.7199,73.8378,73.6202,73.6837,14764.0
2021-06-07 10:15:00,81.26,81.35,81.09,81.29,9001.0,73.7018,73.7834,73.5476,73.729,9001.0
2021-06-07 10:20:00,81.32,81.52,81.32,81.49,23319.0,73.7562,73.9376,73.7562,73.9104,23319.0
2021-06-07 10:25:00,81.48,81.54,81.41,81.41,12949.0,73.9013,73.9557,73.8378,73.8378,12949.0
2021-06-07 10:30:00,81.41,81.46,81.29,81.29,15396.0,73.8378,73.8832,73.729,73.729,15396.0
2021-06-07 10:35:00,81.29,81.43,81.29,81.38,9382.0,73.729,73.856,73.729,73.8106,9382.0
2021-06-07 10:40:00,81.39,81.39,81.25,81.25,16537.0,73.8197,73.8197,73.6927,73.6927,16537.0
2021-06-07 10:45:00,81.28,81.49,81.28,81.33,9381.0,73.7199,73.9104,73.7199,73.7653,9381.0
2021-06-07 10:50:00,81.34,81.53,81.32,81.42,6391.0,73.7743,73.9467,73.7562,73.8469,6391.0
2021-06-07 10:55:00,81.43,81.51,81.33,81.39,11326.0,73.856,73.9285,73.7653,73.8197,11326.0
2021-06-07 11:00:00,81.37,81.45,81.28,81.4,12422.0,73.8016,73.8741,73.7199,73.8288,12422.0
2021-06-07 11:05:00,81.38,81.44,81.29,81.34,31703.0,73.8106,73.865,73.729,73.7743,31703.0
2021-06-07 11:10:00,81.34,81.53,81.34,81.38,24873.0,73.7743,73.9467,73.7743,73.8106,24873.0
2021-06-07 11:15:00,81.39,81.44,81.31,81.36,6631.0,73.8197,73.865,73.7471,73.7925,6631.0
2021-06-07 11:20:00,81.35,81.36,81.28,81.34,7534.0,73.7834,73.7925,73.7199,73.7743,7534.0
2021-06-07 11:25:00,81.35,81.35,81.2,81.31,5367.0,73.7834,73.7834,73.6474,73.7471,5367.0
2021-06-07 11:30:00,81.33,81.36,81.24,81.26,6943.0,73.7653,73.7925,73.6837,73.7018,6943.0
2021-06-07 11:35:00,81.23,81.3,81.19,81.26,6209.0,73.6746,73.7381,73.6383,73.7018,6209.0
2021-06-07 11:40:00,81.25,81.27,81.09,81.16,5465.0,73.6927,73.7109,73.5476,73.6111,5465.0
2021-06-07 11:45:00,81.17,81.29,81.12,81.17,10166.0,73.6202,73.729,73.5748,73.6202,10166.0
2021-06-07 11:50:00,81.15,81.17,81.06,81.09,7148.0,73.602,73.6202,73.5204,73.5476,7148.0
2021-06-07 11:55:00,81.09,81.2,81.09,81.15,8937.0,73.5476,73.6474,73.5476,73.602,8937.0
2021-06-07 12:00:00,81.13,81.24,81.13,81.23,5809.0,73.5839,73.6837,73.5839,73.6746,5809.0
2021-06-07 12:05:00,81.28,81.32,81.23,81.3,5292.0,73.7199,73.7562,73.6746,73.7381,5292.0
2021-06-07 12:10:00,81.3,81.37,81.3,81.34,7948.0,73.7381,73.8016,73.7381,73.7743,7948.0
2021-06-07 12:15:00,81.35,81.37,81.26,81.26,8383.0,73.7834,73.8016,73.7018,73.7018,8383.0
2021-06-07 12:20:00,81.26,81.36,81.26,81.35,20097.0,73.7018,73.7925,73.7018,73.7834,20097.0
2021-06-07 12:25:00,81.35,81.36,81.24,81.25,7407.0,73.7834,73.7925,73.6837,73.6927,7407.0
2021-06-07 12:30:00,81.25,81.3,81.18,81.2,5723.0,73.6927,73.7381,73.6292,73.6474,5723.0
2021-06-07 12:35:00,81.2,81.22,81.11,81.21,4787.0,73.6474,73.6655,73.5657,73.6564,4787.0
2021-06-07 12:40:00,81.22,81.27,81.19,81.19,6799.0,73.6655,73.7109,73.6383,73.6383,6799.0
2021-06-07 12:45:00,81.19,81.2,81.14,81.19,6427.0,73.6383,73.6474,73.593,73.6383,6427.0
2021-06-07 12:50:00,81.17,81.18,81.09,81.14,8570.0,73.6202,73.6292,73.5476,73.593,8570.0
2021-06-07 12:55:00,81.12,81.16,81.12,81.13,5551.0,73.5748,73.6111,73.5748,73.5839,5551.0
2021-06-07 13:00:00,81.14,81.14,81.08,81.1,3280.0,73.593,73.593,73.5385,73.5567,3280.0
2021-06-07 13:05:00,81.11,81.19,81.09,81.17,12741.0,73.5657,73.6383,73.5476,73.6202,12741.0
2021-06-07 13:10:00,81.17,81.18,81.14,81.15,4894.0,73.6202,73.6292,73.593,73.602,4894.0
2021-06-07 13:15:00,81.15,81.28,81.15,81.26,8695.0,73.602,73.7199,73.602,73.7018,8695.0
2021-06-07 13:20:00,81.28,81.32,81.25,81.26,3102.0,73.7199,73.7562,73.6927,73.7018,3102.0
2021-06-07 13:25:00,81.26,81.32,81.19,81.19,4316.0,73.7018,73.7562,73.6383,73.6383,4316.0
2021-06-07 13:30:00,81.2,81.26,81.2,81.22,4856.0,73.6474,73.7018,73.6474,73.6655,4856.0
2021-06-07 13:35:00,81.2,81.27,81.16,81.22,4659.0,73.6474,73.7109,73.6111,73.6655,4659.0
2021-06-07 13:40:00,81.19,81.27,81.19,81.21,4212.0,73.6383,73.7109,73.6383,73.6564,4212.0
2021-06-07 13:45:00,81.23,81.23,81.16,81.21,4592.0,73.6746,73.6746,73.6111,73.6564,4592.0
2021-06-07 13:50:00,81.2,81.21,81.12,81.12,5515.0,73.6474,73.6564,73.5748,73.5748,5515.0
2021-06-07 13:55:00,81.13,81.13,81.04,81.04,6252.0,73.5839,73.5839,73.5023,73.5023,6252.0
2021-06-07 14:00:00,81.05,81.06,81.0,81.0,5769.0,73.5113,73.5204,73.466,73.466,5769.0
2021-06-07 14:05:00,81.0,81.02,80.98,81.01,8786.0,73.466,73.4841,73.4478,73.475,8786.0
2021-06-07 14:10:00,81.02,81.04,80.97,80.98,13697.0,73.4841,73.5023,73.4388,73.4478,13697.0
2021-06-07 14:15:00,80.97,81.02,80.96,80.97,3557.0,73.4388,73.4841,73.4297,73.4388,3557.0
2021-06-07 14:20:00,80.98,81.02,80.96,81.02,2562.0,73.4478,73.4841,73.4297,73.4841,2562.0
2021-06-07 14:25:00,81.02,81.03,80.96,80.96,10034.0,73.4841,73.4932,73.4297,73.4297,10034.0
2021-06-07 14:30:00,80.95,80.98,80.88,80.9,6489.0,73.4206,73.4478,73.3571,73.3753,6489.0
2021-06-07 14:35:00,80.89,80.91,80.8,80.85,9560.0,73.3662,73.3843,73.2846,73.3299,9560.0
2021-06-07 14:40:00,80.85,80.86,80.78,80.79,6044.0,73.3299,73.339,73.2664,73.2755,6044.0
2021-06-07 14:45:00,80.79,80.85,80.76,80.77,7778.0,73.2755,73.3299,73.2483,73.2574,7778.0
2021-06-07 14:50:00,80.76,80.91,80.76,80.85,12969.0,73.2483,73.3843,73.2483,73.3299,12969.0
2021-06-07 14:55:00,80.85,80.89,80.81,80.85,7669.0,73.3299,73.3662,73.2936,73.3299,7669.0
2021-06-07 15:00:00,80.88,80.94,80.85,80.93,7195.0,73.3571,73.4116,73.3299,73.4025,7195.0
2021-06-07 15:05:00,80.93,81.0,80.93,80.98,6364.0,73.4025,73.466,73.4025,73.4478,6364.0
2021-06-07 15:10:00,80.92,80.97,80.89,80.97,5547.0,73.3934,73.4388,73.3662,73.4388,5547.0
2021-06-07 15:15:00,80.96,80.99,80.91,80.94,11148.0,73.4297,73.4569,73.3843,73.4116,11148.0
2021-06-07 15:20:00,80.94,81.07,80.93,80.97,10949.0,73.4116,73.5295,73.4025,73.4388,10949.0
2021-06-07 15:25:00,80.96,80.97,80.91,80.92,11133.0,73.4297,73.4388,73.3843,73.3934,11133.0
2021-06-07 15:30:00,80.93,81.02,80.92,80.92,17846.0,73.4025,73.4841,73.3934,73.3934,17846.0
2021-06-07 15:35:00,80.93,80.98,80.86,80.87,21792.0,73.4025,73.4478,73.339,73.3481,21792.0
2021-06-07 15:40:00,80.87,81.13,80.87,81.05,55659.0,73.3481,73.5839,73.3481,73.5113,55659.0
2021-06-07 15:45:00,81.06,81.12,80.96,81.01,33173.0,73.5204,73.5748,73.4297,73.475,33173.0
2021-06-07 15:50:00,81.02,81.09,80.97,81.05,37731.0,73.4841,73.5476,73.4388,73.5113,37731.0
2021-06-07 15:55:00,81.04,81.09,81.01,81.04,71236.0,73.5023,73.5476,73.475,73.5023,71236.0
2021-06-08 09:30:00,81.36,81.5,80.99,81.21,23386.0,73.7925,73.9195,73.4569,73.6564,23386.0
2021-06-08 09:35:00,81.21,81.35,80.96,80.98,3190.0,73.6564,73.7834,73.4297,73.4478,3190.0
2021-06-08 09:40:00,80.96,81.2,80.91,81.17,5568.0,73.4297,73.6474,73.3843,73.6202,5568.0
2021-06-08 09:45:00,81.17,81.44,81.15,81.36,14325.0,73.6202,73.865,73.602,73.7925,14325.0
2021-06-08 09:50:00,81.34,81.48,81.09,81.17,12756.0,73.7743,73.9013,73.5476,73.6202,12756.0
2021-06-08 09:55:00,81.19,81.21,81.05,81.05,10412.0,73.6383,73.6564,73.5113,73.5113,10412.0
2021-06-08 10:00:00,81.06,81.17,80.91,80.95,37248.0,73.5204,73.6202,73.3843,73.4206,37248.0
2021-06-08 10:05:00,80.95,81.05,80.91,81.05,106011.0,73.4206,73.5113,73.3843,73.5113,106011.0
2021-06-08 10:10:00,81.06,81.44,81.01,81.29,21582.0,73.5204,73.865,73.475,73.729,21582.0
2021-06-08 10:15:00,81.31,81.4,81.31,81.38,6728.0,73.7471,73.8288,73.7471,73.8106,6728.0
2021-06-08 10:20:00,81.4,81.64,81.33,81.61,16523.0,73.8288,74.0464,73.7653,74.0192,16523.0
2021-06-08 10:25:00,81.57,81.68,81.47,81.67,16636.0,73.983,74.0827,73.8923,74.0737,16636.0
2021-06-08 10:30:00,81.65,81.73,81.47,81.6,8736.0,74.0555,74.1281,73.8923,74.0102,8736.0
2021-06-08 10:35:00,81.63,81.7,81.57,81.59,10178.0,74.0374,74.1009,73.983,74.0011,10178.0
2021-06-08 10:40:00,81.61,81.84,81.6,81.82,6507.0,74.0192,74.2278,74.0102,74.2097,6507.0
2021-06-08 10:45:00,81.8,81.9,81.78,81.83,13838.0,74.1916,74.2823,74.1734,74.2188,13838.0
2021-06-08 10:50:00,81.83,81.9,81.79,81.86,15543.0,74.2188,74.2823,74.1825,74.246,15543.0
2021-06-08 10:55:00,81.89,82.04,81.8,82.04,38962.0,74.2732,74.4092,74.1916,74.4092,38962.0
2021-06-08 11:00:00,82.05,82.06,81.96,82.06,9547.0,74.4183,74.4274,74.3367,74.4274,9547.0
2021-06-08 11:05:00,82.08,82.14,82.0,82.09,18639.0,74.4455,74.4999,74.373,74.4546,18639.0
2021-06-08 11:10:00,82.09,82.1,81.83,81.88,10023.0,74.4546,74.4637,74.2188,74.2641,10023.0
2021-06-08 11:15:00,81.89,81.93,81.82,81.82,4740.0,74.2732,74.3095,74.2097,74.2097,4740.0
2021-06-08 11:20:00,81.79,81.84,81.61,81.68,11384.0,74.1825,74.2278,74.0192,74.0827,11384.0
2021-06-08 11:25:00,81.67,81.78,81.66,81.77,8500.0,74.0737,74.1734,74.0646,74.1644,8500.0
2021-06-08 11:30:00,81.77,81.87,81.74,81.78,7820.0,74.1644,74.2551,74.1371,74.1734,7820.0
2021-06-08 11:35:00,81.8,81.85,81.74,81.84,12610.0,74.1916,74.2369,74.1371,74.2278,12610.0
2021-06-08 11:40:00,81.84,82.0,81.75,81.94,13738.0,74.2278,74.373,74.1462,74.3185,13738.0
2021-06-08 11:45:00,81.95,81.97,81.87,81.89,5917.0,74.3276,74.3458,74.2551,74.2732,5917.0
2021-06-08 11:50:00,81.9,81.9,81.71,81.74,8229.0,74.2823,74.2823,74.1099,74.1371,8229.0
2021-06-08 11:55:00,81.73,81.95,81.72,81.87,14421.0,74.1281,74.3276,74.119,74.2551,14421.0
2021-06-08 12:00:00,81.86,82.0,81.86,81.92,8169.0,74.246,74.373,74.246,74.3004,8169.0
2021-06-08 12:05:00,81.9,82.0,81.89,81.94,16656.0,74.2823,74.373,74.2732,74.3185,16656.0
2021-06-08 12:10:00,81.93,81.97,81.87,81.89,24570.0,74.3095,74.3458,74.2551,74.2732,24570.0
2021-06-08 12:15:00,81.89,81.98,81.87,81.89,30184.0,74.2732,74.3548,74.2551,74.2732,30184.0
2021-06-08 12:20:00,81.88,81.91,81.78,81.78,5501.0,74.2641,74.2913,74.1734,74.1734,5501.0
2021-06-08 12:25:00,81.78,81.85,81.78,81.82,4408.0,74.1734,74.2369,74.1734,74.2097,4408.0
2021-06-08 12:30:00,81.82,81.83,81.73,81.78,8467.0,74.2097,74.2188,74.1281,74.1734,8467.0
2021-06-08 12:35:00,81.8,81.8,81.72,81.73,4448.0,74.1916,74.1916,74.119,74.1281,4448.0
2021-06-08 12:40:00,81.75,81.76,81.6,81.6,9179.0,74.1462,74.1553,74.0102,74.0102,9179.0
2021-06-08 12:45:00,81.63,81.63,81.57,81.63,11654.0,74.0374,74.0374,73.983,74.0374,11654.0
2021-06-08 12:50:00,81.63,81.7,81.57,81.62,6546.0,74.0374,74.1009,73.983,74.0283,6546.0
2021-06-08 12:55:00,81.62,81.8,81.61,81.8,10360.0,74.0283,74.1916,74.0192,74.1916,10360.0
2021-06-08 13:00:00,81.81,81.95,81.79,81.89,9332.0,74.2006,74.3276,74.1825,74.2732,9332.0
2021-06-08 13:05:00,81.9,81.94,81.88,81.91,10882.0,74.2823,74.3185,74.2641,74.2913,10882.0
2021-06-08 13:10:00,81.92,81.95,81.86,81.9,13846.0,74.3004,74.3276,74.246,74.2823,13846.0
2021-06-08 13:15:00,81.92,81.95,81.89,81.92,11952.0,74.3004,74.3276,74.2732,74.3004,11952.0
2021-06-08 13:20:00,81.9,81.95,81.87,81.95,42986.0,74.2823,74.3276,74.2551,74.3276,42986.0
2021-06-08 13:25:00,81.94,81.95,81.84,81.85,10906.0,74.3185,74.3276,74.2278,74.2369,10906.0
2021-06-08 13:30:00,81.85,81.9,81.82,81.83,10055.0,74.2369,74.2823,74.2097,74.2188,10055.0
2021-06-08 13:35:00,81.81,81.9,81.81,81.86,8118.0,74.2006,74.2823,74.2006,74.246,8118.0
2021-06-08 13:40:00,81.87,81.91,81.85,81.89,19433.0,74.2551,74.2913,74.2369,74.2732,19433.0
2021-06-08 13:45:00,81.89,81.91,81.85,81.86,10706.0,74.2732,74.2913,74.2369,74.246,10706.0
2021-06-08 13:50:00,81.88,81.91,81.81,81.85,2886.0,74.2641,74.2913,74.2006,74.2369,2886.0
2021-06-08 13:55:00,81.87,81.87,81.79,81.84,5324.0,74.2551,74.2551,74.1825,74.2278,5324.0
2021-06-08 14:00:00,81.85,81.91,81.82,81.82,5421.0,74.2369,74.2913,74.2097,74.2097,5421.0
2021-06-08 14:05:00,81.83,81.91,81.82,81.85,5460.0,74.2188,74.2913,74.2097,74.2369,5460.0
2021-06-08 14:10:00,81.84,81.87,81.82,81.87,3027.0,74.2278,74.2551,74.2097,74.2551,3027.0
2021-06-08 14:15:00,81.89,81.89,81.79,81.85,4891.0,74.2732,74.2732,74.1825,74.2369,4891.0
2021-06-08 14:20:00,81.84,81.85,81.78,81.78,5509.0,74.2278,74.2369,74.1734,74.1734,5509.0
2021-06-08 14:25:00,81.79,81.8,81.68,81.72,7347.0,74.1825,74.1916,74.0827,74.119,7347.0
2021-06-08 14:30:00,81.74,81.76,81.65,81.68,5457.0,74.1371,74.1553,74.0555,74.0827,5457.0
2021-06-08 14:35:00,81.68,81.7,81.62,81.62,4288.0,74.0827,74.1009,74.0283,74.0283,4288.0
2021-06-08 14:40:00,81.61,81.68,81.61,81.62,4462.0,74.0192,74.0827,74.0192,74.0283,4462.0
2021-06-08 14:45:00,81.64,81.71,81.63,81.7,4834.0,74.0464,74.1099,74.0374,74.1009,4834.0
2021-06-08 14:50:00,81.69,81.71,81.66,81.69,6428.0,74.0918,74.1099,74.0646,74.0918,6428.0
2021-06-08 14:55:00,81.7,81.76,81.69,81.76,9600.0,74.1009,74.1553,74.0918,74.1553,9600.0
2021-06-08 15:00:00,81.76,81.8,81.72,81.75,8413.0,74.1553,74.1916,74.119,74.1462,8413.0
2021-06-08 15:05:00,81.75,81.77,81.67,81.75,9648.0,74.1462,74.1644,74.0737,74.1462,9648.0
2021-06-08 15:10:00,81.76,81.86,81.75,81.84,7252.0,74.1553,74.246,74.1462,74.2278,7252.0
2021-06-08 15:15:00,81.84,81.86,81.76,81.86,9021.0,74.2278,74.246,74.1553,74.246,9021.0
2021-06-08 15:20:00,81.86,81.86,81.77,81.85,8341.0,74.246,74.246,74.1644,74.2369,8341.0
2021-06-08 15:25:00,81.85,81.86,81.75,81.79,12354.0,74.2369,74.246,74.1462,74.1825,12354.0
2021-06-08 15:30:00,81.78,81.84,81.69,81.73,20170.0,74.1734,74.2278,74.0918,74.1281,20170.0
2021-06-08 15:35:00,81.72,81.74,81.67,81.7,14350.0,74.119,74.1371,74.0737,74.1009,14350.0
2021-06-08 15:40:00,81.69,81.81,81.69,81.7,16200.0,74.0918,74.2006,74.0918,74.1009,16200.0
2021-06-08 15:45:00,81.68,81.74,81.61,81.72,31466.0,74.0827,74.1371,74.0192,74.119,31466.0
2021-06-08 15:50:00,81.71,82.0,81.67,81.95,64289.0,74.1099,74.373,74.0737,74.3276,64289.0
2021-06-08 15:55:00,81.94,81.97,81.82,81.84,72995.0,74.3185,74.3458,74.2097,74.2278,72995.0
2021-06-09 09:30:00,82.29,82.29,81.7,81.7,21956.0,74.636,74.636,74.1009,74.1009,21956.0
2021-06-09 09:35:00,81.73,81.82,81.61,81.71,7506.0,74.1281,74.2097,74.0192,74.1099,7506.0
2021-06-09 09:40:00,81.72,81.72,81.41,81.54,12291.0,74.119,74.119,73.8378,73.9557,12291.0
2021-06-09 09:45:00,81.58,81.67,81.44,81.46,11257.0,73.992,74.0737,73.865,73.8832,11257.0
2021-06-09 09:50:00,81.55,81.68,81.47,81.62,6624.0,73.9648,74.0827,73.8923,74.0283,6624.0
2021-06-09 09:55:00,81.62,81.65,81.45,81.48,9762.0,74.0283,74.0555,73.8741,73.9013,9762.0
2021-06-09 10:00:00,81.52,81.74,81.52,81.66,4921.0,73.9376,74.1371,73.9376,74.0646,4921.0
2021-06-09 10:05:00,81.7,81.74,81.59,81.63,4613.0,74.1009,74.1371,74.0011,74.0374,4613.0
2021-06-09 10:10:00,81.65,81.67,81.52,81.61,5473.0,74.0555,74.0737,73.9376,74.0192,5473.0
2021-06-09 10:15:00,81.64,81.7,81.6,81.61,5558.0,74.0464,74.1009,74.0102,74.0192,5558.0
2021-06-09 10:20:00,81.68,81.68,81.56,81.64,5947.0,74.0827,74.0827,73.9739,74.0464,5947.0
2021-06-09 10:25:00,81.6,81.71,81.6,81.7,1918.0,74.0102,74.1099,74.0102,74.1009,1918.0
2021-06-09 10:30:00,81.7,81.77,81.7,81.77,5028.0,74.1009,74.1644,74.1009,74.1644,5028.0
2021-06-09 10:35:00,81.77,81.79,81.68,81.75,5565.0,74.1644,74.1825,74.0827,74.1462,5565.0
2021-06-09 10:40:00,81.76,81.83,81.64,81.64,12767.0,74.1553,74.2188,74.0464,74.0464,12767.0
2021-06-09 10:45:00,81.67,81.7,81.65,81.68,4372.0,74.0737,74.1009,74.0555,74.0827,4372.0
2021-06-09 10:50:00,81.67,81.72,81.63,81.7,6503.0,74.0737,74.119,74.0374,74.1009,6503.0
2021-06-09 10:55:00,81.68,81.72,81.65,81.7,16119.0,74.0827,74.119,74.0555,74.1009,16119.0
2021-06-09 11:00:00,81.68,81.91,81.67,81.91,23436.0,74.0827,74.2913,74.0737,74.2913,23436.0
2021-06-09 11:05:00,81.94,81.95,81.78,81.82,11839.0,74.3185,74.3276,74.1734,74.2097,11839.0
2021-06-09 11:10:00,81.84,81.84,81.65,81.71,10771.0,74.2278,74.2278,74.0555,74.1099,10771.0
2021-06-09 11:15:00,81.68,81.73,81.67,81.69,12566.0,74.0827,74.1281,74.0737,74.0918,12566.0
2021-06-09 11:20:00,81.7,81.78,81.69,81.78,9865.0,74.1009,74.1734,74.0918,74.1734,9865.0
2021-06-09 11:25:00,81.76,81.84,81.72,81.84,6951.0,74.1553,74.2278,74.119,74.2278,6951.0
2021-06-09 11:30:00,81.82,81.82,81.71,81.76,28937.0,74.2097,74.2097,74.1099,74.1553,28937.0
2021-06-09 11:35:00,81.73,81.77,81.69,81.73,7292.0,74.1281,74.1644,74.0918,74.1281,7292.0
2021-06-09 11:40:00,81.73,81.78,81.7,81.7,5607.0,74.1281,74.1734,74.1009,74.1009,5607.0
2021-06-09 11:45:00,81.71,81.85,81.7,81.75,15178.0,74.1099,74.2369,74.1009,74.1462,15178.0
2021-06-09 11:50:00,81.73,81.73,81.55,81.56,5228.0,74.1281,74.1281,73.9648,73.9739,5228.0
2021-06-09 11:55:00,81.54,81.55,81.47,81.53,3681.0,73.9557,73.9648,73.8923,73.9467,3681.0
2021-06-09 12:00:00,81.51,81.59,81.44,81.55,13919.0,73.9285,74.0011,73.865,73.9648,13919.0
2021-06-09 12:05:00,81.56,81.61,81.53,81.59,2044.0,73.9739,74.0192,73.9467,74.0011,2044.0
2021-06-09 12:10:00,81.61,81.65,81.58,81.65,4564.0,74.0192,74.0555,73.992,74.0555,4564.0
2021-06-09 12:15:00,81.63,81.63,81.57,81.61,2550.0,74.0374,74.0374,73.983,74.0192,2550.0
2021-06-09 12:20:00,81.6,81.68,81.6,81.65,4389.0,74.0102,74.0827,74.0102,74.0555,4389.0
2021-06-09 12:25:00,81.63,81.65,81.61,81.63,3109.0,74.0374,74.0555,74.0192,74.0374,3109.0
2021-06-09 12:30:00,81.61,81.62,81.54,81.59,5274.0,74.0192,74.0283,73.9557,74.0011,5274.0
2021-06-09 12:35:00,81.63,81.67,81.61,81.65,5881.0,74.0374,74.0737,74.0192,74.0555,5881.0
2021-06-09 12:40:00,81.65,81.68,81.63,81.65,4869.0,74.0555,74.0827,74.0374,74.0555,4869.0
2021-06-09 12:45:00,81.64,81.64,81.58,81.62,2881.0,74.0464,74.0464,73.992,74.0283,2881.0
2021-06-09 12:50:00,81.63,81.69,81.63,81.64,5491.0,74.0374,74.0918,74.0374,74.0464,5491.0
2021-06-09 12:55:00,81.64,81.67,81.59,81.66,3649.0,74.0464,74.0737,74.0011,74.0646,3649.0
2021-06-09 13:00:00,81.66,81.71,81.63,81.71,3539.0,74.0646,74.1099,74.0374,74.1099,3539.0
2021-06-09 13:05:00,81.74,81.75,81.66,81.66,4201.0,74.1371,74.1462,74.0646,74.0646,4201.0
2021-06-09 13:10:00,81.62,81.67,81.61,81.64,3759.0,74.0283,74.0737,74.0192,74.0464,3759.0
2021-06-09 13:15:00,81.64,81.74,81.62,81.68,6553.0,74.0464,74.1371,74.0283,74.0827,6553.0
2021-06-09 13:20:00,81.68,81.72,81.67,81.69,6203.0,74.0827,74.119,74.0737,74.0918,6203.0
2021-06-09 13:25:00,81.69,81.74,81.65,81.71,4771.0,74.0918,74.1371,74.0555,74.1099,4771.0
2021-06-09 13:30:00,81.67,81.67,81.64,81.67,3507.0,74.0737,74.0737,74.0464,74.0737,3507.0
2021-06-09 13:35:00,81.66,81.7,81.66,81.66,2193.0,74.0646,74.1009,74.0646,74.0646,2193.0
2021-06-09 13:40:00,81.65,81.7,81.63,81.7,3380.0,74.0555,74.1009,74.0374,74.1009,3380.0
2021-06-09 13:45:00,81.72,81.78,81.69,81.71,6756.0,74.119,74.1734,74.0918,74.1099,6756.0
2021-06-09 13:50:00,81.73,81.79,81.72,81.77,5164.0,74.1281,74.1825,74.119,74.1644,5164.0
2021-06-09 13:55:00,81.8,81.8,81.73,81.78,15442.0,74.1916,74.1916,74.1281,74.1734,15442.0
2021-06-09 14:00:00,81.78,81.78,81.71,81.75,2672.0,74.1734,74.1734,74.1099,74.1462,2672.0
2021-06-09 14:05:00,81.72,81.78,81.71,81.78,3447.0,74.119,74.1734,74.1099,74.1734,3447.0
2021-06-09 14:10:00,81.8,81.9,81.76,81.9,4763.0,74.1916,74.2823,74.1553,74.2823,4763.0
2021-06-09 14:15:00,81.92,81.96,81.89,81.9,4100.0,74.3004,74.3367,74.2732,74.2823,4100.0
2021-06-09 14:20:00,81.9,81.99,81.89,81.99,5893.0,74.2823,74.3639,74.2732,74.3639,5893.0
2021-06-09 14:25:00,81.97,81.99,81.94,81.98,14829.0,74.3458,74.3639,74.3185,74.3548,14829.0
2021-06-09 14:30:00,81.97,81.99,81.92,81.99,5504.0,74.3458,74.3639,74.3004,74.3639,5504.0
2021-06-09 14:35:00,81.99,82.03,81.85,81.85,19887.0,74.3639,74.4002,74.2369,74.2369,19887.0
2021-06-09 14:40:00,81.86,81.86,81.81,81.82,4310.0,74.246,74.246,74.2006,74.2097,4310.0
2021-06-09 14:45:00,81.83,81.85,81.8,81.8,7577.0,74.2188,74.2369,74.1916,74.1916,7577.0
2021-06-09 14:50:00,81.82,81.89,81.81,81.88,5969.0,74.2097,74.2732,74.2006,74.2641,5969.0
2021-06-09 14:55:00,81.87,81.94,81.87,81.91,8511.0,74.2551,74.3185,74.2551,74.2913,8511.0
2021-06-09 15:00:00,81.91,81.97,81.9,81.95,4651.0,74.2913,74.3458,74.2823,74.3276,4651.0
2021-06-09 15:05:00,81.95,81.96,81.91,81.91,6149.0,74.3276,74.3367,74.2913,74.2913,6149.0
2021-06-09 15:10:00,81.92,81.93,81.89,81.9,7395.0,74.3004,74.3095,74.2732,74.2823,7395.0
2021-06-09 15:15:00,81.9,82.0,81.85,81.98,11510.0,74.2823,74.373,74.2369,74.3548,11510.0
2021-06-09 15:20:00,81.98,82.03,81.97,82.02,8836.0,74.3548,74.4002,74.3458,74.3911,8836.0
2021-06-09 15:25:00,82.03,82.04,81.97,81.98,25802.0,74.4002,74.4092,74.3458,74.3548,25802.0
2021-06-09 15:30:00,81.97,82.07,81.96,82.03,19852.0,74.3458,74.4365,74.3367,74.4002,19852.0
2021-06-09 15:35:00,82.03,82.03,81.95,82.0,23374.0,74.4002,74.4002,74.3276,74.373,23374.0
2021-06-09 15:40:00,82.0,82.0,81.84,81.86,17396.0,74.373,74.373,74.2278,74.246,17396.0
2021-06-09 15:45:00,81.86,81.95,81.86,81.92,28146.0,74.246,74.3276,74.246,74.3004,28146.0
2021-06-09 15:50:00,81.92,82.0,81.81,81.99,42132.0,74.3004,74.373,74.2006,74.3639,42132.0
2021-06-09 15:55:00,82.01,82.03,81.97,82.02,86670.0,74.382,74.4002,74.3458,74.3911,86670.0
2021-06-10 09:30:00,83.48,83.74,83.01,83.56,111879.0,75.7153,75.9511,75.289,75.7879,111879.0
2021-06-10 09:35:00,83.61,83.92,83.5,83.73,28810.0,75.8332,76.1144,75.7334,75.942,28810.0
2021-06-10 09:40:00,83.75,84.0,83.32,83.48,33946.0,75.9602,76.1869,75.5702,75.7153,33946.0
2021-06-10 09:45:00,83.56,83.61,83.36,83.48,24011.0,75.7879,75.8332,75.6065,75.7153,24011.0
2021-06-10 09:50:00,83.4,83.8,83.33,83.73,28431.0,75.6427,76.0055,75.5793,75.942,28431.0
2021-06-10 09:55:00,83.66,83.91,83.56,83.8,20280.0,75.8786,76.1053,75.7879,76.0055,20280.0
2021-06-10 10:00:00,83.84,84.06,83.81,83.96,32414.0,76.0418,76.2414,76.0146,76.1507,32414.0
2021-06-10 10:05:00,83.98,84.19,83.95,83.95,18093.0,76.1688,76.3593,76.1416,76.1416,18093.0
2021-06-10 10:10:00,84.0,84.0,83.44,83.48,31607.0,76.1869,76.1869,75.679,75.7153,31607.0
2021-06-10 10:15:00,83.51,83.73,83.48,83.72,20102.0,75.7425,75.942,75.7153,75.933,20102.0
2021-06-10 10:20:00,83.72,83.72,83.45,83.63,14568.0,75.933,75.933,75.6881,75.8514,14568.0
2021-06-10 10:25:00,83.68,83.74,83.65,83.71,11755.0,75.8967,75.9511,75.8695,75.9239,11755.0
2021-06-10 10:30:00,83.7,83.75,83.67,83.71,9974.0,75.9148,75.9602,75.8876,75.9239,9974.0
2021-06-10 10:35:00,83.72,83.76,83.49,83.49,9891.0,75.933,75.9693,75.7244,75.7244,9891.0
2021-06-10 10:40:00,83.51,83.55,83.31,83.43,15201.0,75.7425,75.7788,75.5611,75.67,15201.0
2021-06-10 10:45:00,83.42,83.56,83.39,83.42,15144.0,75.6609,75.7879,75.6337,75.6609,15144.0
2021-06-10 10:50:00,83.45,83.54,83.36,83.4,8856.0,75.6881,75.7697,75.6065,75.6427,8856.0
2021-06-10 10:55:00,83.36,83.52,83.31,83.52,11000.0,75.6065,75.7516,75.5611,75.7516,11000.0
2021-06-10 11:00:00,83.52,83.53,83.37,83.37,14602.0,75.7516,75.7607,75.6155,75.6155,14602.0
2021-06-10 11:05:00,83.37,83.52,83.26,83.49,12066.0,75.6155,75.7516,75.5158,75.7244,12066.0
2021-06-10 11:10:00,83.47,83.5,83.36,83.41,5122.0,75.7062,75.7334,75.6065,75.6518,5122.0
2021-06-10 11:15:00,83.43,83.62,83.43,83.52,6431.0,75.67,75.8423,75.67,75.7516,6431.0
2021-06-10 11:20:00,83.53,83.65,83.44,83.65,8252.0,75.7607,75.8695,75.679,75.8695,8252.0
2021-06-10 11:25:00,83.64,83.74,83.61,83.66,7475.0,75.8604,75.9511,75.8332,75.8786,7475.0
2021-06-10 11:30:00,83.67,83.72,83.54,83.55,9476.0,75.8876,75.933,75.7697,75.7788,9476.0
2021-06-10 11:35:00,83.54,83.58,83.51,83.51,6199.0,75.7697,75.806,75.7425,75.7425,6199.0
2021-06-10 11:40:00,83.5,83.53,83.38,83.45,6943.0,75.7334,75.7607,75.6246,75.6881,6943.0
2021-06-10 11:45:00,83.51,83.6,83.5,83.56,22844.0,75.7425,75.8241,75.7334,75.7879,22844.0
2021-06-10 11:50:00,83.56,83.59,83.44,83.54,18284.0,75.7879,75.8151,75.679,75.7697,18284.0
2021-06-10 11:55:00,83.54,83.57,83.5,83.53,10116.0,75.7697,75.7969,75.7334,75.7607,10116.0
2021-06-10 12:00:00,83.55,83.56,83.49,83.54,11743.0,75.7788,75.7879,75.7244,75.7697,11743.0
2021-06-10 12:05:00,83.56,83.64,83.55,83.63,10676.0,75.7879,75.8604,75.7788,75.8514,10676.0
2021-06-10 12:10:00,83.64,83.73,83.63,83.67,5024.0,75.8604,75.942,75.8514,75.8876,5024.0
2021-06-10 12:15:00,83.69,83.82,83.69,83.82,11435.0,75.9058,76.0237,75.9058,76.0237,11435.0
2021-06-10 12:20:00,83.81,83.88,83.74,83.75,10090.0,76.0146,76.0781,75.9511,75.9602,10090.0
2021-06-10 12:25:00,83.76,83.82,83.68,83.69,13636.0,75.9693,76.0237,75.8967,75.9058,13636.0
2021-06-10 12:30:00,83.7,83.78,83.7,83.76,9321.0,75.9148,75.9874,75.9148,75.9693,9321.0
2021-06-10 12:35:00,83.76,83.79,83.72,83.78,13525.0,75.9693,75.9965,75.933,75.9874,13525.0
2021-06-10 12:40:00,83.76,83.78,83.7,83.75,5357.0,75.9693,75.9874,75.9148,75.9602,5357.0
2021-06-10 12:45:00,83.76,83.88,83.75,83.88,5269.0,75.9693,76.0781,75.9602,76.0781,5269.0
2021-06-10 12:50:00,83.9,83.97,83.84,83.97,4685.0,76.0962,76.1597,76.0418,76.1597,4685.0
2021-06-10 12:55:00,83.93,83.95,83.87,83.89,5936.0,76.1234,76.1416,76.069,76.0872,5936.0
2021-06-10 13:00:00,83.89,83.95,83.86,83.91,10925.0,76.0872,76.1416,76.06,76.1053,10925.0
2021-06-10 13:05:00,83.92,84.04,83.92,83.98,35721.0,76.1144,76.2232,76.1144,76.1688,35721.0
2021-06-10 13:10:00,83.98,84.06,83.93,83.94,20453.0,76.1688,76.2414,76.1234,76.1325,20453.0
2021-06-10 13:15:00,83.96,84.04,83.9,83.99,12152.0,76.1507,76.2232,76.0962,76.1779,12152.0
2021-06-10 13:20:00,84.01,84.04,83.96,84.0,6329.0,76.196,76.2232,76.1507,76.1869,6329.0
2021-06-10 13:25:00,84.0,84.03,83.94,83.98,8302.0,76.1869,76.2141,76.1325,76.1688,8302.0
2021-06-10 13:30:00,83.99,84.01,83.91,84.0,9525.0,76.1779,76.196,76.1053,76.1869,9525.0
2021-06-10 13:35:00,84.0,84.0,83.89,83.9,4424.0,76.1869,76.1869,76.0872,76.0962,4424.0
2021-06-10 13:40:00,83.9,83.96,83.89,83.96,7969.0,76.0962,76.1507,76.0872,76.1507,7969.0
2021-06-10 13:45:00,83.94,83.97,83.67,83.69,21568.0,76.1325,76.1597,75.8876,75.9058,21568.0
2021-06-10 13:50:00,83.7,83.8,83.69,83.8,13181.0,75.9148,76.0055,75.9058,76.0055,13181.0
2021-06-10 13:55:00,83.8,83.81,83.67,83.68,11456.0,76.0055,76.0146,75.8876,75.8967,11456.0
2021-06-10 14:00:00,83.67,83.72,83.6,83.62,9208.0,75.8876,75.933,75.8241,75.8423,9208.0
2021-06-10 14:05:00,83.65,83.65,83.5,83.58,16584.0,75.8695,75.8695,75.7334,75.806,16584.0
2021-06-10 14:10:00,83.59,83.59,83.43,83.46,7074.0,75.8151,75.8151,75.67,75.6972,7074.0
2021-06-10 14:15:00,83.49,83.55,83.47,83.49,13342.0,75.7244,75.7788,75.7062,75.7244,13342.0
2021-06-10 14:20:00,83.5,83.53,83.48,83.5,8013.0,75.7334,75.7607,75.7153,75.7334,8013.0
2021-06-10 14:25:00,83.47,83.55,83.45,83.5,6596.0,75.7062,75.7788,75.6881,75.7334,6596.0
2021-06-10 14:30:00,83.56,83.59,83.45,83.45,8808.0,75.7879,75.8151,75.6881,75.6881,8808.0
2021-06-10 14:35:00,83.46,83.5,83.44,83.5,8417.0,75.6972,75.7334,75.679,75.7334,8417.0
2021-06-10 14:40:00,83.5,83.56,83.47,83.56,5313.0,75.7334,75.7879,75.7062,75.7879,5313.0
2021-06-10 14:45:00,83.54,83.57,83.48,83.53,21777.0,75.7697,75.7969,75.7153,75.7607,21777.0
2021-06-10 14:50:00,83.52,83.67,83.51,83.67,5802.0,75.7516,75.8876,75.7425,75.8876,5802.0
2021-06-10 14:55:00,83.66,83.76,83.66,83.72,9328.0,75.8786,75.9693,75.8786,75.933,9328.0
2021-06-10 15:00:00,83.74,83.74,83.6,83.6,8176.0,75.9511,75.9511,75.8241,75.8241,8176.0
2021-06-10 15:05:00,83.61,83.88,83.61,83.81,15293.0,75.8332,76.0781,75.8332,76.0146,15293.0
2021-06-10 15:10:00,83.81,83.89,83.75,83.76,10863.0,76.0146,76.0872,75.9602,75.9693,10863.0
2021-06-10 15:15:00,83.75,83.77,83.71,83.71,6889.0,75.9602,75.9783,75.9239,75.9239,6889.0
2021-06-10 15:20:00,83.73,83.79,83.69,83.71,15752.0,75.942,75.9965,75.9058,75.9239,15752.0
2021-06-10 15:25:00,83.69,83.76,83.65,83.74,13938.0,75.9058,75.9693,75.8695,75.9511,13938.0
2021-06-10 15:30:00,83.73,83.8,83.68,83.68,19681.0,75.942,76.0055,75.8967,75.8967,19681.0
2021-06-10 15:35:00,83.68,83.86,83.64,83.8,26011.0,75.8967,76.06,75.8604,76.0055,26011.0
2021-06-10 15:40:00,83.81,83.83,83.73,83.76,23478.0,76.0146,76.0327,75.942,75.9693,23478.0
2021-06-10 15:45:00,83.76,83.79,83.71,83.75,31294.0,75.9693,75.9965,75.9239,75.9602,31294.0
2021-06-10 15:50:00,83.77,83.88,83.75,83.8,48106.0,75.9783,76.0781,75.9602,76.0055,48106.0
2021-06-10 15:55:00,83.81,83.81,83.61,83.61,106791.0,76.0146,76.0146,75.8332,75.8332,106791.0
2021-06-11 09:30:00,83.41,83.6,82.89,83.26,48466.0,75.6518,75.8241,75.1802,75.5158,48466.0
2021-06-11 09:35:00,83.32,83.76,83.32,83.67,19747.0,75.5702,75.9693,75.5702,75.8876,19747.0
2021-06-11 09:40:00,83.68,83.77,83.34,83.44,20668.0,75.8967,75.9783,75.5883,75.679,20668.0
2021-06-11 09:45:00,83.48,83.67,83.42,83.42,11152.0,75.7153,75.8876,75.6609,75.6609,11152.0
2021-06-11 09:50:00,83.4,83.5,83.29,83.5,5623.0,75.6427,75.7334,75.543,75.7334,5623.0
2021-06-11 09:55:00,83.45,83.53,83.4,83.53,8025.0,75.6881,75.7607,75.6427,75.7607,8025.0
2021-06-11 10:00:00,83.47,83.59,83.41,83.41,11050.0,75.7062,75.8151,75.6518,75.6518,11050.0
2021-06-11 10:05:00,83.41,83.51,83.39,83.41,13202.0,75.6518,75.7425,75.6337,75.6518,13202.0
2021-06-11 10:10:00,83.41,83.48,83.38,83.43,9681.0,75.6518,75.7153,75.6246,75.67,9681.0
2021-06-11 10:15:00,83.41,83.41,83.26,83.32,11292.0,75.6518,75.6518,75.5158,75.5702,11292.0
2021-06-11 10:20:00,83.32,83.39,83.29,83.35,9806.0,75.5702,75.6337,75.543,75.5974,9806.0
2021-06-11 10:25:00,83.3,83.33,83.25,83.28,7750.0,75.552,75.5793,75.5067,75.5339,7750.0
2021-06-11 10:30:00,83.27,83.38,83.27,83.33,7368.0,75.5248,75.6246,75.5248,75.5793,7368.0
2021-06-11 10:35:00,83.34,83.4,83.23,83.25,8446.0,75.5883,75.6427,75.4886,75.5067,8446.0
2021-06-11 10:40:00,83.25,83.35,83.25,83.27,5181.0,75.5067,75.5974,75.5067,75.5248,5181.0
2021-06-11 10:45:00,83.26,83.26,83.09,83.09,6753.0,75.5158,75.5158,75.3616,75.3616,6753.0
2021-06-11 10:50:00,83.06,83.09,83.0,83.09,6580.0,75.3344,75.3616,75.2799,75.3616,6580.0
2021-06-11 10:55:00,83.1,83.23,83.07,83.07,8618.0,75.3706,75.4886,75.3434,75.3434,8618.0
2021-06-11 11:00:00,83.08,83.21,83.06,83.12,7470.0,75.3525,75.4704,75.3344,75.3888,7470.0
2021-06-11 11:05:00,83.12,83.19,83.12,83.18,4776.0,75.3888,75.4523,75.3888,75.4432,4776.0
2021-06-11 11:10:00,83.2,83.2,83.1,83.12,12195.0,75.4613,75.4613,75.3706,75.3888,12195.0
2021-06-11 11:15:00,83.12,83.13,83.05,83.09,9681.0,75.3888,75.3979,75.3253,75.3616,9681.0
2021-06-11 11:20:00,83.06,83.09,83.0,83.0,7239.0,75.3344,75.3616,75.2799,75.2799,7239.0
2021-06-11 11:25:00,83.0,83.19,83.0,83.16,14359.0,75.2799,75.4523,75.2799,75.4251,14359.0
2021-06-11 11:30:00,83.16,83.21,83.07,83.13,7184.0,75.4251,75.4704,75.3434,75.3979,7184.0
2021-06-11 11:35:00,83.19,83.2,83.12,83.12,3600.0,75.4523,75.4613,75.3888,75.3888,3600.0
2021-06-11 11:40:00,83.14,83.18,83.05,83.06,8497.0,75.4069,75.4432,75.3253,75.3344,8497.0
2021-06-11 11:45:00,83.07,83.17,83.05,83.13,5096.0,75.3434,75.4341,75.3253,75.3979,5096.0
2021-06-11 11:50:00,83.14,83.2,83.14,83.17,4881.0,75.4069,75.4613,75.4069,75.4341,4881.0
2021-06-11 11:55:00,83.17,83.22,83.16,83.2,5332.0,75.4341,75.4795,75.4251,75.4613,5332.0
2021-06-11 12:00:00,83.23,83.29,83.19,83.26,5517.0,75.4886,75.543,75.4523,75.5158,5517.0
2021-06-11 12:05:00,83.27,83.39,83.25,83.39,14795.0,75.5248,75.6337,75.5067,75.6337,14795.0
2021-06-11 12:10:00,83.42,83.43,83.35,83.39,9591.0,75.6609,75.67,75.5974,75.6337,9591.0
2021-06-11 12:15:00,83.37,83.37,83.23,83.28,5399.0,75.6155,75.6155,75.4886,75.5339,5399.0
2021-06-11 12:20:00,83.27,83.29,83.2,83.2,5093.0,75.5248,75.543,75.4613,75.4613,5093.0
2021-06-11 12:25:00,83.23,83.23,83.17,83.22,8547.0,75.4886,75.4886,75.4341,75.4795,8547.0
2021-06-11 12:30:00,83.24,83.32,83.23,83.31,5714.0,75.4976,75.5702,75.4886,75.5611,5714.0
2021-06-11 12:35:00,83.31,83.32,83.19,83.23,7257.0,75.5611,75.5702,75.4523,75.4886,7257.0
2021-06-11 12:40:00,83.21,83.24,83.15,83.15,7409.0,75.4704,75.4976,75.416,75.416,7409.0
2021-06-11 12:45:00,83.15,83.17,83.0,83.0,11535.0,75.416,75.4341,75.2799,75.2799,11535.0
2021-06-11 12:50:00,82.99,83.03,82.94,83.03,6164.0,75.2709,75.3072,75.2255,75.3072,6164.0
2021-06-11 12:55:00,83.05,83.12,83.04,83.08,5588.0,75.3253,75.3888,75.3162,75.3525,5588.0
2021-06-11 13:00:00,83.08,83.1,82.98,83.04,5697.0,75.3525,75.3706,75.2618,75.3162,5697.0
2021-06-11 13:05:00,83.05,83.1,83.02,83.09,5926.0,75.3253,75.3706,75.2981,75.3616,5926.0
2021-06-11 13:10:00,83.08,83.12,83.04,83.05,9031.0,75.3525,75.3888,75.3162,75.3253,9031.0
2021-06-11 13:15:00,83.05,83.16,83.03,83.15,12262.0,75.3253,75.4251,75.3072,75.416,12262.0
2021-06-11 13:20:00,83.17,83.28,83.16,83.24,5251.0,75.4341,75.5339,75.4251,75.4976,5251.0
2021-06-11 13:25:00,83.23,83.23,83.16,83.2,7172.0,75.4886,75.4886,75.4251,75.4613,7172.0
2021-06-11 13:30:00,83.18,83.19,83.13,83.18,7545.0,75.4432,75.4523,75.3979,75.4432,7545.0
2021-06-11 13:35:00,83.17,83.19,83.12,83.12,5076.0,75.4341,75.4523,75.3888,75.3888,5076.0
2021-06-11 13:40:00,83.11,83.12,83.07,83.09,10051.0,75.3797,75.3888,75.3434,75.3616,10051.0
2021-06-11 13:45:00,83.08,83.08,83.0,83.01,7195.0,75.3525,75.3525,75.2799,75.289,7195.0
2021-06-11 13:50:00,83.0,83.04,82.93,82.94,5977.0,75.2799,75.3162,75.2165,75.2255,5977.0
2021-06-11 13:55:00,82.92,82.94,82.87,82.9,7259.0,75.2074,75.2255,75.162,75.1892,7259.0
2021-06-11 14:00:00,82.91,82.98,82.9,82.97,9387.0,75.1983,75.2618,75.1892,75.2527,9387.0
2021-06-11 14:05:00,82.97,82.98,82.93,82.94,8995.0,75.2527,75.2618,75.2165,75.2255,8995.0
2021-06-11 14:10:00,82.95,82.97,82.93,82.97,6498.0,75.2346,75.2527,75.2165,75.2527,6498.0
2021-06-11 14:15:00,82.96,83.08,82.94,83.06,17087.0,75.2437,75.3525,75.2255,75.3344,17087.0
2021-06-11 14:20:00,83.07,83.14,83.05,83.08,8578.0,75.3434,75.4069,75.3253,75.3525,8578.0
2021-06-11 14:25:00,83.08,83.09,83.05,83.05,6096.0,75.3525,75.3616,75.3253,75.3253,6096.0
2021-06-11 14:30:00,83.05,83.09,83.03,83.03,6597.0,75.3253,75.3616,75.3072,75.3072,6597.0
2021-06-11 14:35:00,83.03,83.09,83.02,83.08,10059.0,75.3072,75.3616,75.2981,75.3525,10059.0
2021-06-11 14:40:00,83.08,83.08,83.03,83.04,3399.0,75.3525,75.3525,75.3072,75.3162,3399.0
2021-06-11 14:45:00,83.04,83.09,83.01,83.03,10083.0,75.3162,75.3616,75.289,75.3072,10083.0
2021-06-11 14:50:00,83.04,83.06,83.01,83.03,9464.0,75.3162,75.3344,75.289,75.3072,9464.0
2021-06-11 14:55:00,83.04,83.06,82.99,83.01,9522.0,75.3162,75.3344,75.2709,75.289,9522.0
2021-06-11 15:00:00,83.02,83.06,83.0,83.03,11042.0,75.2981,75.3344,75.2799,75.3072,11042.0
2021-06-11 15:05:00,83.02,83.19,83.01,83.17,9799.0,75.2981,75.4523,75.289,75.4341,9799.0
2021-06-11 15:10:00,83.17,83.17,83.07,83.07,17356.0,75.4341,75.4341,75.3434,75.3434,17356.0
2021-06-11 15:15:00,83.07,83.09,83.01,83.09,8264.0,75.3434,75.3616,75.289,75.3616,8264.0
2021-06-11 15:20:00,83.08,83.08,82.97,82.99,20235.0,75.3525,75.3525,75.2527,75.2709,20235.0
2021-06-11 15:25:00,82.99,83.11,82.98,83.05,12859.0,75.2709,75.3797,75.2618,75.3253,12859.0
2021-06-11 15:30:00,83.06,83.08,82.98,82.98,17595.0,75.3344,75.3525,75.2618,75.2618,17595.0
2021-06-11 15:35:00,82.98,83.0,82.89,82.93,18787.0,75.2618,75.2799,75.1802,75.2165,18787.0
2021-06-11 15:40:00,82.92,82.98,82.87,82.87,18123.0,75.2074,75.2618,75.162,75.162,18123.0
2021-06-11 15:45:00,82.88,82.9,82.8,82.87,26271.0,75.1711,75.1892,75.0986,75.162,26271.0
2021-06-11 15:50:00,82.91,83.28,82.9,83.23,71961.0,75.1983,75.5339,75.1892,75.4886,71961.0
2021-06-11 15:55:00,83.26,83.39,83.22,83.37,107457.0,75.5158,75.6337,75.4795,75.6155,107457.0
2021-06-14 09:30:00,83.49,83.49,82.64,82.87,34263.0,75.7244,75.7244,74.9534,75.162,34263.0
2021-06-14 09:35:00,82.79,82.89,82.52,82.65,12991.0,75.0895,75.1802,74.8446,74.9625,12991.0
2021-06-14 09:40:00,82.64,83.0,82.48,82.9,11758.0,74.9534,75.2799,74.8083,75.1892,11758.0
2021-06-14 09:45:00,82.92,83.15,82.8,82.89,8153.0,75.2074,75.416,75.0986,75.1802,8153.0
2021-06-14 09:50:00,82.89,82.89,82.6,82.8,9133.0,75.1802,75.1802,74.9172,75.0986,9133.0
2021-06-14 09:55:00,82.86,82.92,82.79,82.84,4229.0,75.153,75.2074,75.0895,75.1348,4229.0
2021-06-14 10:00:00,82.88,82.88,82.73,82.74,5282.0,75.1711,75.1711,75.0351,75.0441,5282.0
2021-06-14 10:05:00,82.76,82.82,82.62,82.81,5687.0,75.0623,75.1167,74.9353,75.1076,5687.0
2021-06-14 10:10:00,82.83,83.06,82.83,83.03,10888.0,75.1258,75.3344,75.1258,75.3072,10888.0
2021-06-14 10:15:00,83.02,83.06,82.98,83.05,8191.0,75.2981,75.3344,75.2618,75.3253,8191.0
2021-06-14 10:20:00,83.04,83.06,82.85,82.87,12086.0,75.3162,75.3344,75.1439,75.162,12086.0
2021-06-14 10:25:00,82.85,82.87,82.79,82.83,7904.0,75.1439,75.162,75.0895,75.1258,7904.0
2021-06-14 10:30:00,82.85,82.88,82.79,82.8,6608.0,75.1439,75.1711,75.0895,75.0986,6608.0
2021-06-14 10:35:00,82.81,82.83,82.6,82.83,7654.0,75.1076,75.1258,74.9172,75.1258,7654.0
2021-06-14 10:40:00,82.82,82.93,82.72,82.72,6248.0,75.1167,75.2165,75.026,75.026,6248.0
2021-06-14 10:45:00,82.73,82.78,82.59,82.78,4696.0,75.0351,75.0804,74.9081,75.0804,4696.0
2021-06-14 10:50:00,82.78,82.85,82.77,82.84,5253.0,75.0804,75.1439,75.0713,75.1348,5253.0
2021-06-14 10:55:00,82.84,82.99,82.83,82.92,6089.0,75.1348,75.2709,75.1258,75.2074,6089.0
2021-06-14 11:00:00,82.91,82.97,82.84,82.93,6343.0,75.1983,75.2527,75.1348,75.2165,6343.0
2021-06-14 11:05:00,82.91,82.94,82.81,82.85,6762.0,75.1983,75.2255,75.1076,75.1439,6762.0
2021-06-14 11:10:00,82.87,82.93,82.84,82.92,5065.0,75.162,75.2165,75.1348,75.2074,5065.0
2021-06-14 11:15:00,82.93,82.93,82.83,82.87,3152.0,75.2165,75.2165,75.1258,75.162,3152.0
2021-06-14 11:20:00,82.88,82.88,82.76,82.83,7583.0,75.1711,75.1711,75.0623,75.1258,7583.0
2021-06-14 11:25:00,82.85,82.89,82.79,82.84,6922.0,75.1439,75.1802,75.0895,75.1348,6922.0
2021-06-14 11:30:00,82.85,82.96,82.8,82.92,9848.0,75.1439,75.2437,75.0986,75.2074,9848.0
2021-06-14 11:35:00,82.94,82.94,82.85,82.89,6127.0,75.2255,75.2255,75.1439,75.1802,6127.0
2021-06-14 11:40:00,82.88,82.89,82.81,82.81,3709.0,75.1711,75.1802,75.1076,75.1076,3709.0
2021-06-14 11:45:00,82.79,82.88,82.78,82.88,6135.0,75.0895,75.1711,75.0804,75.1711,6135.0
2021-06-14 11:50:00,82.87,82.94,82.87,82.88,7332.0,75.162,75.2255,75.162,75.1711,7332.0
2021-06-14 11:55:00,82.84,82.85,82.78,82.83,3528.0,75.1348,75.1439,75.0804,75.1258,3528.0
2021-06-14 12:00:00,82.83,82.97,82.83,82.97,7012.0,75.1258,75.2527,75.1258,75.2527,7012.0
2021-06-14 12:05:00,83.0,83.04,82.96,82.98,7430.0,75.2799,75.3162,75.2437,75.2618,7430.0
2021-06-14 12:10:00,82.98,83.09,82.98,83.09,5402.0,75.2618,75.3616,75.2618,75.3616,5402.0
2021-06-14 12:15:00,83.1,83.17,83.09,83.17,8826.0,75.3706,75.4341,75.3616,75.4341,8826.0
2021-06-14 12:20:00,83.17,83.23,83.16,83.17,6632.0,75.4341,75.4886,75.4251,75.4341,6632.0
2021-06-14 12:25:00,83.16,83.23,83.14,83.17,5378.0,75.4251,75.4886,75.4069,75.4341,5378.0
2021-06-14 12:30:00,83.17,83.17,83.07,83.13,4325.0,75.4341,75.4341,75.3434,75.3979,4325.0
2021-06-14 12:35:00,83.13,83.17,83.12,83.12,7926.0,75.3979,75.4341,75.3888,75.3888,7926.0
2021-06-14 12:40:00,83.12,83.13,83.03,83.04,3504.0,75.3888,75.3979,75.3072,75.3162,3504.0
2021-06-14 12:45:00,83.07,83.14,83.07,83.11,3827.0,75.3434,75.4069,75.3434,75.3797,3827.0
2021-06-14 12:50:00,83.11,83.11,83.08,83.09,2156.0,75.3797,75.3797,75.3525,75.3616,2156.0
2021-06-14 12:55:00,83.09,83.12,83.0,83.01,4584.0,75.3616,75.3888,75.2799,75.289,4584.0
2021-06-14 13:00:00,83.01,83.02,82.89,82.92,3215.0,75.289,75.2981,75.1802,75.2074,3215.0
2021-06-14 13:05:00,82.86,82.98,82.86,82.96,9864.0,75.153,75.2618,75.153,75.2437,9864.0
2021-06-14 13:10:00,82.98,83.17,82.98,83.12,14607.0,75.2618,75.4341,75.2618,75.3888,14607.0
2021-06-14 13:15:00,83.12,83.12,83.0,83.0,5047.0,75.3888,75.3888,75.2799,75.2799,5047.0
2021-06-14 13:20:00,83.01,83.07,82.97,83.04,4081.0,75.289,75.3434,75.2527,75.3162,4081.0
2021-06-14 13:25:00,83.04,83.06,83.0,83.05,2841.0,75.3162,75.3344,75.2799,75.3253,2841.0
2021-06-14 13:30:00,83.07,83.13,83.04,83.13,5170.0,75.3434,75.3979,75.3162,75.3979,5170.0
2021-06-14 13:35:00,83.12,83.14,83.09,83.12,2798.0,75.3888,75.4069,75.3616,75.3888,2798.0
2021-06-14 13:40:00,83.12,83.17,83.08,83.08,10438.0,75.3888,75.4341,75.3525,75.3525,10438.0
2021-06-14 13:45:00,83.07,83.1,83.05,83.08,7445.0,75.3434,75.3706,75.3253,75.3525,7445.0
2021-06-14 13:50:00,83.05,83.06,82.96,82.96,4590.0,75.3253,75.3344,75.2437,75.2437,4590.0
2021-06-14 13:55:00,82.96,82.98,82.91,82.95,6414.0,75.2437,75.2618,75.1983,75.2346,6414.0
2021-06-14 14:00:00,82.95,83.04,82.95,82.99,6323.0,75.2346,75.3162,75.2346,75.2709,6323.0
2021-06-14 14:05:00,82.98,83.06,82.98,83.04,3746.0,75.2618,75.3344,75.2618,75.3162,3746.0
2021-06-14 14:10:00,83.03,83.04,82.96,82.99,5972.0,75.3072,75.3162,75.2437,75.2709,5972.0
2021-06-14 14:15:00,82.99,83.02,82.97,83.02,10573.0,75.2709,75.2981,75.2527,75.2981,10573.0
2021-06-14 14:20:00,83.0,83.0,82.96,82.98,3707.0,75.2799,75.2799,75.2437,75.2618,3707.0
2021-06-14 14:25:00,83.0,83.0,82.94,82.94,3700.0,75.2799,75.2799,75.2255,75.2255,3700.0
2021-06-14 14:30:00,82.94,82.94,82.89,82.89,2000.0,75.2255,75.2255,75.1802,75.1802,2000.0
2021-06-14 14:35:00,82.9,82.91,82.82,82.83,7870.0,75.1892,75.1983,75.1167,75.1258,7870.0
2021-06-14 14:40:00,82.83,82.83,82.7,82.7,13583.0,75.1258,75.1258,75.0079,75.0079,13583.0
2021-06-14 14:45:00,82.73,82.8,82.73,82.76,6420.0,75.0351,75.0986,75.0351,75.0623,6420.0
2021-06-14 14:50:00,82.76,82.77,82.64,82.64,6264.0,75.0623,75.0713,74.9534,74.9534,6264.0
2021-06-14 14:55:00,82.65,82.78,82.6,82.78,12179.0,74.9625,75.0804,74.9172,75.0804,12179.0
2021-06-14 15:00:00,82.74,82.77,82.67,82.67,6500.0,75.0441,75.0713,74.9806,74.9806,6500.0
2021-06-14 15:05:00,82.67,82.67,82.55,82.59,8416.0,74.9806,74.9806,74.8718,74.9081,8416.0
2021-06-14 15:10:00,82.59,82.62,82.58,82.62,2652.0,74.9081,74.9353,74.899,74.9353,2652.0
2021-06-14 15:15:00,82.62,82.67,82.6,82.66,5929.0,74.9353,74.9806,74.9172,74.9716,5929.0
2021-06-14 15:20:00,82.66,82.76,82.65,82.76,9081.0,74.9716,75.0623,74.9625,75.0623,9081.0
2021-06-14 15:25:00,82.75,82.76,82.72,82.76,5054.0,75.0532,75.0623,75.026,75.0623,5054.0
2021-06-14 15:30:00,82.77,82.84,82.76,82.84,7486.0,75.0713,75.1348,75.0623,75.1348,7486.0
2021-06-14 15:35:00,82.85,82.91,82.85,82.88,17019.0,75.1439,75.1983,75.1439,75.1711,17019.0
2021-06-14 15:40:00,82.88,82.9,82.83,82.84,7323.0,75.1711,75.1892,75.1258,75.1348,7323.0
2021-06-14 15:45:00,82.84,82.87,82.79,82.81,8336.0,75.1348,75.162,75.0895,75.1076,8336.0
2021-06-14 15:50:00,82.82,82.99,82.81,82.98,28042.0,75.1167,75.2709,75.1076,75.2618,28042.0
2021-06-14 15:55:00,82.98,83.05,82.94,83.0,68615.0,75.2618,75.3253,75.2255,75.2799,68615.0
2021-06-15 09:30:00,82.69,82.81,82.39,82.66,29204.0,74.9988,75.1076,74.7267,74.9716,29204.0
2021-06-15 09:35:00,82.64,82.89,82.56,82.78,17905.0,74.9534,75.1802,74.8809,75.0804,17905.0
2021-06-15 09:40:00,82.75,82.76,82.62,82.68,7143.0,75.0532,75.0623,74.9353,74.9897,7143.0
2021-06-15 09:45:00,82.72,82.94,82.7,82.78,11074.0,75.026,75.2255,75.0079,75.0804,11074.0
2021-06-15 09:50:00,82.76,82.98,82.76,82.98,6200.0,75.0623,75.2618,75.0623,75.2618,6200.0
2021-06-15 09:55:00,82.96,83.11,82.85,83.05,9340.0,75.2437,75.3797,75.1439,75.3253,9340.0
2021-06-15 10:00:00,83.01,83.11,82.97,83.1,4782.0,75.289,75.3797,75.2527,75.3706,4782.0
2021-06-15 10:05:00,83.09,83.12,83.03,83.11,6566.0,75.3616,75.3888,75.3072,75.3797,6566.0
2021-06-15 10:10:00,83.09,83.18,83.0,83.17,9903.0,75.3616,75.4432,75.2799,75.4341,9903.0
2021-06-15 10:15:00,83.17,83.44,83.17,83.38,11463.0,75.4341,75.679,75.4341,75.6246,11463.0
2021-06-15 10:20:00,83.4,83.44,83.26,83.26,4355.0,75.6427,75.679,75.5158,75.5158,4355.0
2021-06-15 10:25:00,83.27,83.29,83.12,83.16,13154.0,75.5248,75.543,75.3888,75.4251,13154.0
2021-06-15 10:30:00,83.15,83.29,83.14,83.29,6178.0,75.416,75.543,75.4069,75.543,6178.0
2021-06-15 10:35:00,83.29,83.48,83.26,83.46,13779.0,75.543,75.7153,75.5158,75.6972,13779.0
2021-06-15 10:40:00,83.47,83.47,83.27,83.33,9916.0,75.7062,75.7062,75.5248,75.5793,9916.0
2021-06-15 10:45:00,83.35,83.35,83.24,83.28,14916.0,75.5974,75.5974,75.4976,75.5339,14916.0
2021-06-15 10:50:00,83.28,83.39,83.27,83.37,26659.0,75.5339,75.6337,75.5248,75.6155,26659.0
2021-06-15 10:55:00,83.37,83.4,83.22,83.31,19384.0,75.6155,75.6427,75.4795,75.5611,19384.0
2021-06-15 11:00:00,83.28,83.28,83.1,83.1,10130.0,75.5339,75.5339,75.3706,75.3706,10130.0
2021-06-15 11:05:00,83.09,83.09,82.95,82.95,7550.0,75.3616,75.3616,75.2346,75.2346,7550.0
2021-06-15 11:10:00,82.93,82.93,82.83,82.92,12059.0,75.2165,75.2165,75.1258,75.2074,12059.0
2021-06-15 11:15:00,82.92,83.06,82.92,83.04,7564.0,75.2074,75.3344,75.2074,75.3162,7564.0
2021-06-15 11:20:00,83.04,83.12,82.94,82.95,11927.0,75.3162,75.3888,75.2255,75.2346,11927.0
2021-06-15 11:25:00,82.94,82.96,82.86,82.87,8569.0,75.2255,75.2437,75.153,75.162,8569.0
2021-06-15 11:30:00,82.85,82.92,82.82,82.92,5900.0,75.1439,75.2074,75.1167,75.2074,5900.0
2021-06-15 11:35:00,82.93,82.97,82.9,82.9,2600.0,75.2165,75.2527,75.1892,75.1892,2600.0
2021-06-15 11:40:00,82.88,83.02,82.88,83.02,3394.0,75.1711,75.2981,75.1711,75.2981,3394.0
2021-06-15 11:45:00,83.06,83.09,83.03,83.03,4972.0,75.3344,75.3616,75.3072,75.3072,4972.0
2021-06-15 11:50:00,83.03,83.05,82.99,83.02,4864.0,75.3072,75.3253,75.2709,75.2981,4864.0
2021-06-15 11:55:00,83.03,83.1,83.01,83.1,6181.0,75.3072,75.3706,75.289,75.3706,6181.0
2021-06-15 12:00:00,83.1,83.19,83.1,83.19,4905.0,75.3706,75.4523,75.3706,75.4523,4905.0
2021-06-15 12:05:00,83.2,83.25,83.2,83.25,3477.0,75.4613,75.5067,75.4613,75.5067,3477.0
2021-06-15 12:10:00,83.26,83.44,83.23,83.44,14264.0,75.5158,75.679,75.4886,75.679,14264.0
2021-06-15 12:15:00,83.44,83.58,83.42,83.56,15467.0,75.679,75.806,75.6609,75.7879,15467.0
2021-06-15 12:20:00,83.57,83.76,83.55,83.73,9383.0,75.7969,75.9693,75.7788,75.942,9383.0
2021-06-15 12:25:00,83.74,83.74,83.67,83.69,12664.0,75.9511,75.9511,75.8876,75.9058,12664.0
2021-06-15 12:30:00,83.72,83.72,83.65,83.69,7783.0,75.933,75.933,75.8695,75.9058,7783.0
2021-06-15 12:35:00,83.7,83.7,83.55,83.55,10790.0,75.9148,75.9148,75.7788,75.7788,10790.0
2021-06-15 12:40:00,83.56,83.58,83.5,83.52,3847.0,75.7879,75.806,75.7334,75.7516,3847.0
2021-06-15 12:45:00,83.54,83.7,83.54,83.69,12175.0,75.7697,75.9148,75.7697,75.9058,12175.0
2021-06-15 12:50:00,83.67,83.79,83.64,83.79,8866.0,75.8876,75.9965,75.8604,75.9965,8866.0
2021-06-15 12:55:00,83.8,83.8,83.71,83.75,7852.0,76.0055,76.0055,75.9239,75.9602,7852.0
2021-06-15 13:00:00,83.73,83.74,83.62,83.65,13153.0,75.942,75.9511,75.8423,75.8695,13153.0
2021-06-15 13:05:00,83.65,83.78,83.64,83.76,10706.0,75.8695,75.9874,75.8604,75.9693,10706.0
2021-06-15 13:10:00,83.75,83.81,83.73,83.76,12446.0,75.9602,76.0146,75.942,75.9693,12446.0
2021-06-15 13:15:00,83.77,83.77,83.66,83.69,18777.0,75.9783,75.9783,75.8786,75.9058,18777.0
2021-06-15 13:20:00,83.66,83.67,83.6,83.61,9938.0,75.8786,75.8876,75.8241,75.8332,9938.0
2021-06-15 13:25:00,83.61,83.64,83.59,83.6,4684.0,75.8332,75.8604,75.8151,75.8241,4684.0
2021-06-15 13:30:00,83.6,83.6,83.57,83.58,6391.0,75.8241,75.8241,75.7969,75.806,6391.0
2021-06-15 13:35:00,83.58,83.59,83.52,83.54,14561.0,75.806,75.8151,75.7516,75.7697,14561.0
2021-06-15 13:40:00,83.53,83.71,83.53,83.69,7938.0,75.7607,75.9239,75.7607,75.9058,7938.0
2021-06-15 13:45:00,83.69,83.71,83.67,83.7,6845.0,75.9058,75.9239,75.8876,75.9148,6845.0
2021-06-15 13:50:00,83.7,83.85,83.7,83.81,11037.0,75.9148,76.0509,75.9148,76.0146,11037.0
2021-06-15 13:55:00,83.81,83.82,83.74,83.75,7716.0,76.0146,76.0237,75.9511,75.9602,7716.0
2021-06-15 14:00:00,83.75,83.86,83.73,83.83,13834.0,75.9602,76.06,75.942,76.0327,13834.0
2021-06-15 14:05:00,83.83,83.89,83.77,83.86,10896.0,76.0327,76.0872,75.9783,76.06,10896.0
2021-06-15 14:10:00,83.85,83.89,83.76,83.77,17760.0,76.0509,76.0872,75.9693,75.9783,17760.0
2021-06-15 14:15:00,83.77,83.82,83.76,83.77,12506.0,75.9783,76.0237,75.9693,75.9783,12506.0
2021-06-15 14:20:00,83.76,83.76,83.72,83.74,7780.0,75.9693,75.9693,75.933,75.9511,7780.0
2021-06-15 14:25:00,83.74,83.76,83.61,83.61,11966.0,75.9511,75.9693,75.8332,75.8332,11966.0
2021-06-15 14:30:00,83.64,83.64,83.54,83.55,6218.0,75.8604,75.8604,75.7697,75.7788,6218.0
2021-06-15 14:35:00,83.54,83.57,83.52,83.53,7005.0,75.7697,75.7969,75.7516,75.7607,7005.0
2021-06-15 14:40:00,83.5,83.58,83.48,83.5,4563.0,75.7334,75.806,75.7153,75.7334,4563.0
2021-06-15 14:45:00,83.49,83.58,83.49,83.56,6009.0,75.7244,75.806,75.7244,75.7879,6009.0
2021-06-15 14:50:00,83.56,83.68,83.51,83.67,11466.0,75.7879,75.8967,75.7425,75.8876,11466.0
2021-06-15 14:55:00,83.68,83.74,83.61,83.65,18645.0,75.8967,75.9511,75.8332,75.8695,18645.0
2021-06-15 15:00:00,83.65,83.68,83.63,83.65,28381.0,75.8695,75.8967,75.8514,75.8695,28381.0
2021-06-15 15:05:00,83.64,83.67,83.56,83.62,17287.0,75.8604,75.8876,75.7879,75.8423,17287.0
2021-06-15 15:10:00,83.62,83.7,83.6,83.68,7248.0,75.8423,75.9148,75.8241,75.8967,7248.0
2021-06-15 15:15:00,83.67,83.68,83.61,83.66,8398.0,75.8876,75.8967,75.8332,75.8786,8398.0
2021-06-15 15:20:00,83.68,83.7,83.61,83.63,3588.0,75.8967,75.9148,75.8332,75.8514,3588.0
2021-06-15 15:25:00,83.63,83.65,83.55,83.59,7787.0,75.8514,75.8695,75.7788,75.8151,7787.0
2021-06-15 15:30:00,83.58,83.59,83.51,83.59,7658.0,75.806,75.8151,75.7425,75.8151,7658.0
2021-06-15 15:35:00,83.58,83.61,83.43,83.59,13136.0,75.806,75.8332,75.67,75.8151,13136.0
2021-06-15 15:40:00,83.59,83.6,83.52,83.58,10864.0,75.8151,75.8241,75.7516,75.806,10864.0
2021-06-15 15:45:00,83.58,83.64,83.56,83.59,21932.0,75.806,75.8604,75.7879,75.8151,21932.0
2021-06-15 15:50:00,83.6,83.6,83.44,83.47,37828.0,75.8241,75.8241,75.679,75.7062,37828.0
2021-06-15 15:55:00,83.46,83.52,83.42,83.52,53029.0,75.6972,75.7516,75.6609,75.7516,53029.0
2021-06-16 09:30:00,83.4,83.4,83.0,83.22,32299.0,75.6427,75.6427,75.2799,75.4795,32299.0
2021-06-16 09:35:00,83.32,83.39,82.86,82.9,12883.0,75.5702,75.6337,75.153,75.1892,12883.0
2021-06-16 09:40:00,82.97,83.04,82.67,82.72,8608.0,75.2527,75.3162,74.9806,75.026,8608.0
2021-06-16 09:45:00,82.65,82.78,82.57,82.75,11426.0,74.9625,75.0804,74.8899,75.0532,11426.0
2021-06-16 09:50:00,82.72,82.77,82.67,82.75,5817.0,75.026,75.0713,74.9806,75.0532,5817.0
2021-06-16 09:55:00,82.7,82.87,82.69,82.82,9891.0,75.0079,75.162,74.9988,75.1167,9891.0
2021-06-16 10:00:00,82.83,82.93,82.75,82.85,12857.0,75.1258,75.2165,75.0532,75.1439,12857.0
2021-06-16 10:05:00,82.85,83.11,82.84,83.07,15026.0,75.1439,75.3797,75.1348,75.3434,15026.0
2021-06-16 10:10:00,83.06,83.35,83.03,83.34,9075.0,75.3344,75.5974,75.3072,75.5883,9075.0
2021-06-16 10:15:00,83.36,83.63,83.36,83.56,19082.0,75.6065,75.8514,75.6065,75.7879,19082.0
2021-06-16 10:20:00,83.57,83.64,83.3,83.3,12391.0,75.7969,75.8604,75.552,75.552,12391.0
2021-06-16 10:25:00,83.29,83.41,83.27,83.41,5382.0,75.543,75.6518,75.5248,75.6518,5382.0
2021-06-16 10:30:00,83.4,83.52,83.38,83.46,5676.0,75.6427,75.7516,75.6246,75.6972,5676.0
2021-06-16 10:35:00,83.48,83.6,83.46,83.59,10110.0,75.7153,75.8241,75.6972,75.8151,10110.0
2021-06-16 10:40:00,83.59,83.68,83.56,83.61,12948.0,75.8151,75.8967,75.7879,75.8332,12948.0
2021-06-16 10:45:00,83.64,83.68,83.59,83.68,7045.0,75.8604,75.8967,75.8151,75.8967,7045.0
2021-06-16 10:50:00,83.65,83.76,83.65,83.71,11812.0,75.8695,75.9693,75.8695,75.9239,11812.0
2021-06-16 10:55:00,83.7,83.73,83.66,83.68,12992.0,75.9148,75.942,75.8786,75.8967,12992.0
2021-06-16 11:00:00,83.68,83.68,83.58,83.65,8053.0,75.8967,75.8967,75.806,75.8695,8053.0
2021-06-16 11:05:00,83.65,83.74,83.65,83.68,11011.0,75.8695,75.9511,75.8695,75.8967,11011.0
2021-06-16 11:10:00,83.67,83.78,83.67,83.75,40823.0,75.8876,75.9874,75.8876,75.9602,40823.0
2021-06-16 11:15:00,83.74,83.91,83.73,83.91,26366.0,75.9511,76.1053,75.942,76.1053,26366.0
2021-06-16 11:20:00,83.92,83.94,83.83,83.94,14690.0,76.1144,76.1325,76.0327,76.1325,14690.0
2021-06-16 11:25:00,83.93,84.03,83.93,84.0,17054.0,76.1234,76.2141,76.1234,76.1869,17054.0
2021-06-16 11:30:00,84.01,84.03,83.88,83.99,10561.0,76.196,76.2141,76.0781,76.1779,10561.0
2021-06-16 11:35:00,83.99,84.03,83.83,83.83,8520.0,76.1779,76.2141,76.0327,76.0327,8520.0
2021-06-16 11:40:00,83.83,84.08,83.83,84.07,8140.0,76.0327,76.2595,76.0327,76.2504,8140.0
2021-06-16 11:45:00,84.06,84.07,83.99,84.07,6371.0,76.2414,76.2504,76.1779,76.2504,6371.0
2021-06-16 11:50:00,84.06,84.14,84.04,84.14,7755.0,76.2414,76.3139,76.2232,76.3139,7755.0
2021-06-16 11:55:00,84.12,84.17,84.06,84.06,12923.0,76.2958,76.3411,76.2414,76.2414,12923.0
2021-06-16 12:00:00,84.07,84.08,84.01,84.06,6350.0,76.2504,76.2595,76.196,76.2414,6350.0
2021-06-16 12:05:00,84.05,84.09,84.02,84.02,3261.0,76.2323,76.2686,76.2051,76.2051,3261.0
2021-06-16 12:10:00,84.02,84.02,83.94,83.96,5900.0,76.2051,76.2051,76.1325,76.1507,5900.0
2021-06-16 12:15:00,83.97,84.0,83.92,83.93,4704.0,76.1597,76.1869,76.1144,76.1234,4704.0
2021-06-16 12:20:00,83.88,83.89,83.73,83.73,7393.0,76.0781,76.0872,75.942,75.942,7393.0
2021-06-16 12:25:00,83.68,83.72,83.62,83.72,3361.0,75.8967,75.933,75.8423,75.933,3361.0
2021-06-16 12:30:00,83.73,83.85,83.73,83.75,15045.0,75.942,76.0509,75.942,75.9602,15045.0
2021-06-16 12:35:00,83.75,83.75,83.63,83.64,16343.0,75.9602,75.9602,75.8514,75.8604,16343.0
2021-06-16 12:40:00,83.64,83.77,83.64,83.77,3408.0,75.8604,75.9783,75.8604,75.9783,3408.0
2021-06-16 12:45:00,83.8,83.82,83.77,83.79,6598.0,76.0055,76.0237,75.9783,75.9965,6598.0
2021-06-16 12:50:00,83.79,83.83,83.74,83.81,4880.0,75.9965,76.0327,75.9511,76.0146,4880.0
2021-06-16 12:55:00,83.81,83.87,83.79,83.86,5552.0,76.0146,76.069,75.9965,76.06,5552.0
2021-06-16 13:00:00,83.85,83.86,83.82,83.84,6206.0,76.0509,76.06,76.0237,76.0418,6206.0
2021-06-16 13:05:00,83.83,83.87,83.75,83.75,7299.0,76.0327,76.069,75.9602,75.9602,7299.0
2021-06-16 13:10:00,83.76,83.93,83.76,83.93,10330.0,75.9693,76.1234,75.9693,76.1234,10330.0
2021-06-16 13:15:00,83.92,83.92,83.78,83.81,8364.0,76.1144,76.1144,75.9874,76.0146,8364.0
2021-06-16 13:20:00,83.8,83.8,83.74,83.76,5618.0,76.0055,76.0055,75.9511,75.9693,5618.0
2021-06-16 13:25:00,83.77,83.78,83.64,83.67,4771.0,75.9783,75.9874,75.8604,75.8876,4771.0
2021-06-16 13:30:00,83.67,83.85,83.66,83.85,4092.0,75.8876,76.0509,75.8786,76.0509,4092.0
2021-06-16 13:35:00,83.87,83.92,83.83,83.89,11711.0,76.069,76.1144,76.0327,76.0872,11711.0
2021-06-16 13:40:00,83.87,83.9,83.81,83.85,9689.0,76.069,76.0962,76.0146,76.0509,9689.0
2021-06-16 13:45:00,83.84,83.84,83.65,83.65,9110.0,76.0418,76.0418,75.8695,75.8695,9110.0
2021-06-16 13:50:00,83.62,83.81,83.57,83.81,5008.0,75.8423,76.0146,75.7969,76.0146,5008.0
2021-06-16 13:55:00,83.8,83.81,83.68,83.77,8470.0,76.0055,76.0146,75.8967,75.9783,8470.0
2021-06-16 14:00:00,83.73,83.73,83.01,83.14,21038.0,75.942,75.942,75.289,75.4069,21038.0
2021-06-16 14:05:00,83.14,83.46,83.02,83.4,8116.0,75.4069,75.6972,75.2981,75.6427,8116.0
2021-06-16 14:10:00,83.37,83.44,83.12,83.12,11982.0,75.6155,75.679,75.3888,75.3888,11982.0
2021-06-16 14:15:00,83.03,83.03,82.8,82.85,13567.0,75.3072,75.3072,75.0986,75.1439,13567.0
2021-06-16 14:20:00,82.86,83.1,82.86,83.07,9510.0,75.153,75.3706,75.153,75.3434,9510.0
2021-06-16 14:25:00,83.05,83.19,82.98,83.07,9800.0,75.3253,75.4523,75.2618,75.3434,9800.0
2021-06-16 14:30:00,83.05,83.11,82.89,83.0,13170.0,75.3253,75.3797,75.1802,75.2799,13170.0
2021-06-16 14:35:00,83.02,83.22,82.85,83.06,25988.0,75.2981,75.4795,75.1439,75.3344,25988.0
2021-06-16 14:40:00,83.06,83.14,82.95,82.95,30290.0,75.3344,75.4069,75.2346,75.2346,30290.0
2021-06-16 14:45:00,82.94,83.09,82.85,82.85,22537.0,75.2255,75.3616,75.1439,75.1439,22537.0
2021-06-16 14:50:00,82.84,82.89,82.71,82.85,11866.0,75.1348,75.1802,75.0169,75.1439,11866.0
2021-06-16 14:55:00,82.85,82.95,82.82,82.92,16209.0,75.1439,75.2346,75.1167,75.2074,16209.0
2021-06-16 15:00:00,82.91,82.91,82.71,82.76,9188.0,75.1983,75.1983,75.0169,75.0623,9188.0
2021-06-16 15:05:00,82.79,82.85,82.75,82.82,13834.0,75.0895,75.1439,75.0532,75.1167,13834.0
2021-06-16 15:10:00,82.84,82.95,82.84,82.95,15301.0,75.1348,75.2346,75.1348,75.2346,15301.0
2021-06-16 15:15:00,82.95,83.03,82.94,83.03,17120.0,75.2346,75.3072,75.2255,75.3072,17120.0
2021-06-16 15:20:00,83.03,83.1,82.98,83.1,13825.0,75.3072,75.3706,75.2618,75.3706,13825.0
2021-06-16 15:25:00,83.1,83.11,82.91,82.92,19528.0,75.3706,75.3797,75.1983,75.2074,19528.0
2021-06-16 15:30:00,82.92,83.0,82.77,82.81,16229.0,75.2074,75.2799,75.0713,75.1076,16229.0
2021-06-16 15:35:00,82.81,82.88,82.74,82.87,15759.0,75.1076,75.1711,75.0441,75.162,15759.0
2021-06-16 15:40:00,82.88,83.05,82.85,82.91,25780.0,75.1711,75.3253,75.1439,75.1983,25780.0
2021-06-16 15:45:00,82.91,83.0,82.83,82.88,33368.0,75.1983,75.2799,75.1258,75.1711,33368.0
2021-06-16 15:50:00,82.88,82.88,82.69,82.69,58910.0,75.1711,75.1711,74.9988,74.9988,58910.0
2021-06-16 15:55:00,82.68,82.82,82.59,82.75,106179.0,74.9897,75.1167,74.9081,75.0532,106179.0
2021-06-17 09:30:00,82.82,83.33,82.55,83.09,20333.0,75.1167,75.5793,74.8718,75.3616,20333.0
2021-06-17 09:35:00,83.08,83.25,82.99,83.16,4966.0,75.3525,75.5067,75.2709,75.4251,4966.0
2021-06-17 09:40:00,83.12,83.16,82.77,82.79,5534.0,75.3888,75.4251,75.0713,75.0895,5534.0
2021-06-17 09:45:00,82.79,82.81,82.65,82.69,5795.0,75.0895,75.1076,74.9625,74.9988,5795.0
2021-06-17 09:50:00,82.66,82.8,82.61,82.8,4806.0,74.9716,75.0986,74.9262,75.0986,4806.0
2021-06-17 09:55:00,82.76,82.84,82.63,82.84,7808.0,75.0623,75.1348,74.9444,75.1348,7808.0
2021-06-17 10:00:00,82.84,82.94,82.72,82.73,6599.0,75.1348,75.2255,75.026,75.0351,6599.0
2021-06-17 10:05:00,82.74,82.8,82.54,82.54,22040.0,75.0441,75.0986,74.8627,74.8627,22040.0
2021-06-17 10:10:00,82.53,82.54,82.32,82.34,55691.0,74.8537,74.8627,74.6632,74.6813,55691.0
2021-06-17 10:15:00,82.36,82.4,82.18,82.19,9635.0,74.6995,74.7358,74.5362,74.5453,9635.0
2021-06-17 10:20:00,82.22,82.25,81.94,81.95,13799.0,74.5725,74.5997,74.3185,74.3276,13799.0
2021-06-17 10:25:00,81.94,81.97,81.82,81.82,6466.0,74.3185,74.3458,74.2097,74.2097,6466.0
2021-06-17 10:30:00,81.88,81.91,81.81,81.87,3403.0,74.2641,74.2913,74.2006,74.2551,3403.0
2021-06-17 10:35:00,81.9,82.03,81.84,81.88,6944.0,74.2823,74.4002,74.2278,74.2641,6944.0
2021-06-17 10:40:00,81.9,82.0,81.78,81.85,4610.0,74.2823,74.373,74.1734,74.2369,4610.0
2021-06-17 10:45:00,81.84,81.86,81.6,81.62,5546.0,74.2278,74.246,74.0102,74.0283,5546.0
2021-06-17 10:50:00,81.6,81.61,81.44,81.46,4798.0,74.0102,74.0192,73.865,73.8832,4798.0
2021-06-17 10:55:00,81.45,81.47,81.27,81.34,16446.0,73.8741,73.8923,73.7109,73.7743,16446.0
2021-06-17 11:00:00,81.34,81.4,81.17,81.17,85773.0,73.7743,73.8288,73.6202,73.6202,85773.0
2021-06-17 11:05:00,81.19,81.19,80.93,81.1,16294.0,73.6383,73.6383,73.4025,73.5567,16294.0
2021-06-17 11:10:00,81.09,81.25,80.85,80.89,116283.0,73.5476,73.6927,73.3299,73.3662,116283.0
2021-06-17 11:15:00,80.9,81.0,80.82,80.84,29608.0,73.3753,73.466,73.3027,73.3209,29608.0
2021-06-17 11:20:00,80.86,81.1,80.79,81.05,100913.0,73.339,73.5567,73.2755,73.5113,100913.0
2021-06-17 11:25:00,81.06,81.23,80.9,81.23,14291.0,73.5204,73.6746,73.3753,73.6746,14291.0
2021-06-17 11:30:00,81.2,81.39,81.19,81.29,6759.0,73.6474,73.8197,73.6383,73.729,6759.0
2021-06-17 11:35:00,81.29,81.59,81.27,81.55,13382.0,73.729,74.0011,73.7109,73.9648,13382.0
2021-06-17 11:40:00,81.52,81.61,81.52,81.55,6860.0,73.9376,74.0192,73.9376,73.9648,6860.0
2021-06-17 11:45:00,81.59,81.79,81.56,81.75,6458.0,74.0011,74.1825,73.9739,74.1462,6458.0
2021-06-17 11:50:00,81.72,81.75,81.48,81.53,20364.0,74.119,74.1462,73.9013,73.9467,20364.0
2021-06-17 11:55:00,81.52,81.54,81.33,81.36,19263.0,73.9376,73.9557,73.7653,73.7925,19263.0
2021-06-17 12:00:00,81.36,81.37,81.16,81.19,6475.0,73.7925,73.8016,73.6111,73.6383,6475.0
2021-06-17 12:05:00,81.28,81.28,81.17,81.25,4986.0,73.7199,73.7199,73.6202,73.6927,4986.0
2021-06-17 12:10:00,81.23,81.25,81.1,81.14,29813.0,73.6746,73.6927,73.5567,73.593,29813.0
2021-06-17 12:15:00,81.14,81.14,80.93,80.94,67968.0,73.593,73.593,73.4025,73.4116,67968.0
2021-06-17 12:20:00,80.89,80.91,80.63,80.65,17683.0,73.3662,73.3843,73.1304,73.1485,17683.0
2021-06-17 12:25:00,80.67,80.69,80.46,80.46,27274.0,73.1667,73.1848,72.9762,72.9762,27274.0
2021-06-17 12:30:00,80.45,80.45,80.29,80.32,28862.0,72.9671,72.9671,72.822,72.8492,28862.0
2021-06-17 12:35:00,80.33,80.47,80.32,80.34,33729.0,72.8583,72.9853,72.8492,72.8674,33729.0
2021-06-17 12:40:00,80.36,80.73,80.35,80.52,20608.0,72.8855,73.2211,72.8764,73.0306,20608.0
2021-06-17 12:45:00,80.5,80.73,80.5,80.67,8204.0,73.0125,73.2211,73.0125,73.1667,8204.0
2021-06-17 12:50:00,80.68,80.74,80.6,80.69,10251.0,73.1757,73.2302,73.1032,73.1848,10251.0
2021-06-17 12:55:00,80.67,80.78,80.67,80.7,8701.0,73.1667,73.2664,73.1667,73.1939,8701.0
2021-06-17 13:00:00,80.71,80.79,80.66,80.7,16592.0,73.2029,73.2755,73.1576,73.1939,16592.0
2021-06-17 13:05:00,80.71,80.87,80.71,80.75,8760.0,73.2029,73.3481,73.2029,73.2392,8760.0
2021-06-17 13:10:00,80.73,80.86,80.73,80.76,25912.0,73.2211,73.339,73.2211,73.2483,25912.0
2021-06-17 13:15:00,80.78,80.88,80.64,80.87,75708.0,73.2664,73.3571,73.1395,73.3481,75708.0
2021-06-17 13:20:00,80.88,81.0,80.85,80.91,41509.0,73.3571,73.466,73.3299,73.3843,41509.0
2021-06-17 13:25:00,80.94,81.13,80.92,81.11,25098.0,73.4116,73.5839,73.3934,73.5657,25098.0
2021-06-17 13:30:00,81.11,81.11,80.93,81.01,16718.0,73.5657,73.5657,73.4025,73.475,16718.0
2021-06-17 13:35:00,81.01,81.07,80.98,81.03,11465.0,73.475,73.5295,73.4478,73.4932,11465.0
2021-06-17 13:40:00,81.04,81.29,81.04,81.28,10079.0,73.5023,73.729,73.5023,73.7199,10079.0
2021-06-17 13:45:00,81.26,81.43,81.25,81.43,8764.0,73.7018,73.856,73.6927,73.856,8764.0
2021-06-17 13:50:00,81.42,81.44,81.34,81.34,11549.0,73.8469,73.865,73.7743,73.7743,11549.0
2021-06-17 13:55:00,81.32,81.39,81.3,81.36,10328.0,73.7562,73.8197,73.7381,73.7925,10328.0
2021-06-17 14:00:00,81.36,81.45,81.32,81.35,14507.0,73.7925,73.8741,73.7562,73.7834,14507.0
2021-06-17 14:05:00,81.34,81.53,81.29,81.51,37642.0,73.7743,73.9467,73.729,73.9285,37642.0
2021-06-17 14:10:00,81.52,81.66,81.52,81.63,18502.0,73.9376,74.0646,73.9376,74.0374,18502.0
2021-06-17 14:15:00,81.62,81.81,81.62,81.73,17938.0,74.0283,74.2006,74.0283,74.1281,17938.0
2021-06-17 14:20:00,81.74,81.85,81.7,81.82,22168.0,74.1371,74.2369,74.1009,74.2097,22168.0
2021-06-17 14:25:00,81.81,81.92,81.81,81.88,14075.0,74.2006,74.3004,74.2006,74.2641,14075.0
2021-06-17 14:30:00,81.88,81.98,81.84,81.91,12490.0,74.2641,74.3548,74.2278,74.2913,12490.0
2021-06-17 14:35:00,81.93,81.97,81.88,81.89,9283.0,74.3095,74.3458,74.2641,74.2732,9283.0
2021-06-17 14:40:00,81.89,81.91,81.79,81.87,12572.0,74.2732,74.2913,74.1825,74.2551,12572.0
2021-06-17 14:45:00,81.86,81.94,81.79,81.86,11325.0,74.246,74.3185,74.1825,74.246,11325.0
2021-06-17 14:50:00,81.86,81.94,81.85,81.92,8626.0,74.246,74.3185,74.2369,74.3004,8626.0
2021-06-17 14:55:00,81.92,81.99,81.88,81.98,18980.0,74.3004,74.3639,74.2641,74.3548,18980.0
2021-06-17 15:00:00,81.97,81.99,81.89,81.91,27973.0,74.3458,74.3639,74.2732,74.2913,27973.0
2021-06-17 15:05:00,81.91,81.91,81.86,81.91,11701.0,74.2913,74.2913,74.246,74.2913,11701.0
2021-06-17 15:10:00,81.92,81.95,81.88,81.89,17340.0,74.3004,74.3276,74.2641,74.2732,17340.0
2021-06-17 15:15:00,81.88,81.88,81.76,81.84,15037.0,74.2641,74.2641,74.1553,74.2278,15037.0
2021-06-17 15:20:00,81.84,81.87,81.82,81.85,9789.0,74.2278,74.2551,74.2097,74.2369,9789.0
2021-06-17 15:25:00,81.86,81.9,81.85,81.85,16667.0,74.246,74.2823,74.2369,74.2369,16667.0
2021-06-17 15:30:00,81.85,81.97,81.59,81.9,61761.0,74.2369,74.3458,74.0011,74.2823,61761.0
2021-06-17 15:35:00,81.92,82.01,81.83,81.98,19430.0,74.3004,74.382,74.2188,74.3548,19430.0
2021-06-17 15:40:00,81.99,81.99,81.73,81.73,29808.0,74.3639,74.3639,74.1281,74.1281,29808.0
2021-06-17 15:45:00,81.73,81.77,81.68,81.74,23430.0,74.1281,74.1644,74.0827,74.1371,23430.0
2021-06-17 15:50:00,81.73,81.82,81.57,81.7,45822.0,74.1281,74.2097,73.983,74.1009,45822.0
2021-06-17 15:55:00,81.7,81.79,81.41,81.45,146347.0,74.1009,74.1825,73.8378,73.8741,146347.0
2021-06-18 09:30:00,80.88,80.94,80.47,80.83,127870.0,73.3571,73.4116,72.9853,73.3118,127870.0
2021-06-18 09:35:00,80.76,81.0,80.63,80.94,14098.0,73.2483,73.466,73.1304,73.4116,14098.0
2021-06-18 09:40:00,80.96,81.0,80.77,80.8,7502.0,73.4297,73.466,73.2574,73.2846,7502.0
2021-06-18 09:45:00,80.77,80.77,80.52,80.61,12051.0,73.2574,73.2574,73.0306,73.1122,12051.0
2021-06-18 09:50:00,80.56,80.56,80.19,80.22,12156.0,73.0669,73.0669,72.7313,72.7585,12156.0
2021-06-18 09:55:00,80.25,80.4,80.13,80.35,10243.0,72.7857,72.9218,72.6769,72.8764,10243.0
2021-06-18 10:00:00,80.33,80.41,80.08,80.15,11184.0,72.8583,72.9309,72.6315,72.695,11184.0
2021-06-18 10:05:00,80.08,80.22,80.03,80.2,11358.0,72.6315,72.7585,72.5862,72.7404,11358.0
2021-06-18 10:10:00,80.2,80.29,80.06,80.15,27269.0,72.7404,72.822,72.6134,72.695,27269.0
2021-06-18 10:15:00,80.14,80.15,79.87,79.93,26684.0,72.686,72.695,72.4411,72.4955,26684.0
2021-06-18 10:20:00,79.89,80.08,79.81,79.81,7505.0,72.4592,72.6315,72.3867,72.3867,7505.0
2021-06-18 10:25:00,79.78,79.81,79.59,79.64,34235.0,72.3594,72.3867,72.1871,72.2325,34235.0
2021-06-18 10:30:00,79.63,79.68,79.47,79.67,30757.0,72.2234,72.2688,72.0783,72.2597,30757.0
2021-06-18 10:35:00,79.65,79.65,79.5,79.57,8314.0,72.2415,72.2415,72.1055,72.169,8314.0
2021-06-18 10:40:00,79.56,79.56,79.41,79.45,8144.0,72.1599,72.1599,72.0239,72.0601,8144.0
2021-06-18 10:45:00,79.44,79.46,79.24,79.24,9457.0,72.0511,72.0692,71.8697,71.8697,9457.0
2021-06-18 10:50:00,79.24,79.31,78.98,79.03,11495.0,71.8697,71.9332,71.6339,71.6792,11495.0
2021-06-18 10:55:00,79.03,79.1,78.91,78.94,17639.0,71.6792,71.7427,71.5704,71.5976,17639.0
2021-06-18 11:00:00,78.96,79.18,78.93,79.18,20008.0,71.6157,71.8153,71.5885,71.8153,20008.0
2021-06-18 11:05:00,79.2,79.23,79.05,79.08,7195.0,71.8334,71.8606,71.6973,71.7246,7195.0
2021-06-18 11:10:00,79.06,79.14,79.0,79.04,10543.0,71.7064,71.779,71.652,71.6883,10543.0
2021-06-18 11:15:00,79.02,79.13,78.95,79.02,13676.0,71.6701,71.7699,71.6066,71.6701,13676.0
2021-06-18 11:20:00,79.01,79.11,78.91,78.99,14848.0,71.6611,71.7518,71.5704,71.6429,14848.0
2021-06-18 11:25:00,79.0,79.0,78.77,78.87,14748.0,71.652,71.652,71.4434,71.5341,14748.0
2021-06-18 11:30:00,78.88,79.14,78.87,79.13,8896.0,71.5432,71.779,71.5341,71.7699,8896.0
2021-06-18 11:35:00,79.12,79.18,79.06,79.16,7390.0,71.7608,71.8153,71.7064,71.7971,7390.0
2021-06-18 11:40:00,79.15,79.36,79.15,79.31,9566.0,71.788,71.9785,71.788,71.9332,9566.0
2021-06-18 11:45:00,79.27,79.29,79.13,79.16,9446.0,71.8969,71.915,71.7699,71.7971,9446.0
2021-06-18 11:50:00,79.19,79.25,79.17,79.2,5434.0,71.8243,71.8787,71.8062,71.8334,5434.0
2021-06-18 11:55:00,79.2,79.24,79.19,79.19,5151.0,71.8334,71.8697,71.8243,71.8243,5151.0
2021-06-18 12:00:00,79.18,79.19,79.11,79.19,8052.0,71.8153,71.8243,71.7518,71.8243,8052.0
2021-06-18 12:05:00,79.19,79.32,79.19,79.24,11896.0,71.8243,71.9422,71.8243,71.8697,11896.0
2021-06-18 12:10:00,79.23,79.23,78.98,78.99,31808.0,71.8606,71.8606,71.6339,71.6429,31808.0
2021-06-18 12:15:00,78.99,79.02,78.94,78.97,18008.0,71.6429,71.6701,71.5976,71.6248,18008.0
2021-06-18 12:20:00,78.95,79.01,78.93,78.98,11432.0,71.6066,71.6611,71.5885,71.6339,11432.0
2021-06-18 12:25:00,78.98,79.02,78.94,78.95,13218.0,71.6339,71.6701,71.5976,71.6066,13218.0
2021-06-18 12:30:00,78.94,79.0,78.94,78.99,10763.0,71.5976,71.652,71.5976,71.6429,10763.0
2021-06-18 12:35:00,78.99,78.99,78.81,78.82,8251.0,71.6429,71.6429,71.4797,71.4887,8251.0
2021-06-18 12:40:00,78.83,78.91,78.77,78.83,14437.0,71.4978,71.5704,71.4434,71.4978,14437.0
2021-06-18 12:45:00,78.82,78.9,78.79,78.89,18987.0,71.4887,71.5613,71.4615,71.5522,18987.0
2021-06-18 12:50:00,78.87,78.89,78.79,78.79,14565.0,71.5341,71.5522,71.4615,71.4615,14565.0
2021-06-18 12:55:00,78.78,78.78,78.68,78.7,29067.0,71.4525,71.4525,71.3618,71.3799,29067.0
2021-06-18 13:00:00,78.69,78.69,78.55,78.57,21935.0,71.3708,71.3708,71.2439,71.262,21935.0
2021-06-18 13:05:00,78.55,78.66,78.53,78.63,15793.0,71.2439,71.3436,71.2257,71.3164,15793.0
2021-06-18 13:10:00,78.64,78.77,78.63,78.76,11586.0,71.3255,71.4434,71.3164,71.4343,11586.0
2021-06-18 13:15:00,78.76,78.89,78.74,78.74,15886.0,71.4343,71.5522,71.4162,71.4162,15886.0
2021-06-18 13:20:00,78.74,78.74,78.55,78.55,7479.0,71.4162,71.4162,71.2439,71.2439,7479.0
2021-06-18 13:25:00,78.56,78.56,78.43,78.44,13749.0,71.2529,71.2529,71.135,71.1441,13749.0
2021-06-18 13:30:00,78.46,78.58,78.46,78.55,15810.0,71.1622,71.2711,71.1622,71.2439,15810.0
2021-06-18 13:35:00,78.56,78.62,78.54,78.59,10397.0,71.2529,71.3073,71.2348,71.2801,10397.0
2021-06-18 13:40:00,78.59,78.68,78.55,78.55,8174.0,71.2801,71.3618,71.2439,71.2439,8174.0
2021-06-18 13:45:00,78.55,78.55,78.43,78.48,17863.0,71.2439,71.2439,71.135,71.1804,17863.0
2021-06-18 13:50:00,78.48,78.49,78.4,78.41,11714.0,71.1804,71.1894,71.1078,71.1169,11714.0
2021-06-18 13:55:00,78.41,78.41,78.38,78.4,15881.0,71.1169,71.1169,71.0897,71.1078,15881.0
2021-06-18 14:00:00,78.4,78.45,78.32,78.39,24825.0,71.1078,71.1532,71.0352,71.0987,24825.0
2021-06-18 14:05:00,78.39,78.41,78.31,78.32,11792.0,71.0987,71.1169,71.0262,71.0352,11792.0
2021-06-18 14:10:00,78.31,78.39,78.26,78.36,12025.0,71.0262,71.0987,70.9808,71.0715,12025.0
2021-06-18 14:15:00,78.36,78.36,78.27,78.31,9655.0,71.0715,71.0715,70.9899,71.0262,9655.0
2021-06-18 14:20:00,78.31,78.38,78.3,78.31,12457.0,71.0262,71.0897,71.0171,71.0262,12457.0
2021-06-18 14:25:00,78.3,78.31,78.27,78.3,6877.0,71.0171,71.0262,70.9899,71.0171,6877.0
2021-06-18 14:30:00,78.28,78.28,78.1,78.12,13066.0,70.999,70.999,70.8357,70.8539,13066.0
2021-06-18 14:35:00,78.13,78.17,78.02,78.07,12609.0,70.8629,70.8992,70.7632,70.8085,12609.0
2021-06-18 14:40:00,78.07,78.09,78.01,78.01,15031.0,70.8085,70.8266,70.7541,70.7541,15031.0
2021-06-18 14:45:00,78.02,78.05,77.98,77.98,9523.0,70.7632,70.7904,70.7269,70.7269,9523.0
2021-06-18 14:50:00,77.98,77.99,77.7,77.87,62839.0,70.7269,70.7359,70.4729,70.6271,62839.0
2021-06-18 14:55:00,77.88,77.91,77.78,77.8,15062.0,70.6362,70.6634,70.5455,70.5636,15062.0
2021-06-18 15:00:00,77.8,77.87,77.7,77.7,21227.0,70.5636,70.6271,70.4729,70.4729,21227.0
2021-06-18 15:05:00,77.69,77.71,77.62,77.64,14333.0,70.4638,70.482,70.4004,70.4185,14333.0
2021-06-18 15:10:00,77.64,77.93,77.62,77.9,29267.0,70.4185,70.6815,70.4004,70.6543,29267.0
2021-06-18 15:15:00,77.88,77.98,77.85,77.98,19876.0,70.6362,70.7269,70.609,70.7269,19876.0
2021-06-18 15:20:00,77.99,78.16,77.99,78.12,14530.0,70.7359,70.8901,70.7359,70.8539,14530.0
2021-06-18 15:25:00,78.14,78.14,77.94,77.95,23128.0,70.872,70.872,70.6906,70.6997,23128.0
2021-06-18 15:30:00,77.95,78.0,77.85,77.95,33671.0,70.6997,70.745,70.609,70.6997,33671.0
2021-06-18 15:35:00,77.94,78.11,77.86,78.09,52772.0,70.6906,70.8448,70.618,70.8266,52772.0
2021-06-18 15:40:00,78.05,78.12,77.91,78.12,60412.0,70.7904,70.8539,70.6634,70.8539,60412.0
2021-06-18 15:45:00,78.12,78.22,77.9,77.92,44965.0,70.8539,70.9445,70.6543,70.6725,44965.0
2021-06-18 15:50:00,77.91,78.77,77.91,78.4,196155.0,70.6634,71.4434,70.6634,71.1078,196155.0
2021-06-18 15:55:00,78.43,78.57,78.14,78.16,167370.0,71.135,71.262,70.872,70.8901,167370.0
2021-06-21 09:30:00,78.79,78.96,78.46,78.59,32394.0,71.4615,71.6157,71.1622,71.2801,32394.0
2021-06-21 09:35:00,78.62,79.27,78.6,79.2,20600.0,71.3073,71.8969,71.2892,71.8334,20600.0
2021-06-21 09:40:00,79.27,79.37,79.07,79.31,9293.0,71.8969,71.9876,71.7155,71.9332,9293.0
2021-06-21 09:45:00,79.29,79.56,79.26,79.54,10973.0,71.915,72.1599,71.8878,72.1418,10973.0
2021-06-21 09:50:00,79.55,79.75,79.47,79.75,10838.0,72.1508,72.3322,72.0783,72.3322,10838.0
2021-06-21 09:55:00,79.74,79.78,79.53,79.61,12692.0,72.3232,72.3594,72.1327,72.2053,12692.0
2021-06-21 10:00:00,79.61,79.75,79.59,79.73,17335.0,72.2053,72.3322,72.1871,72.3141,17335.0
2021-06-21 10:05:00,79.79,79.94,79.77,79.89,11634.0,72.3685,72.5046,72.3504,72.4592,11634.0
2021-06-21 10:10:00,79.88,80.0,79.84,79.93,11266.0,72.4501,72.559,72.4139,72.4955,11266.0
2021-06-21 10:15:00,79.98,80.1,79.82,79.82,23135.0,72.5408,72.6497,72.3957,72.3957,23135.0
2021-06-21 10:20:00,79.78,79.84,79.62,79.65,9961.0,72.3594,72.4139,72.2143,72.2415,9961.0
2021-06-21 10:25:00,79.6,79.79,79.6,79.75,19868.0,72.1962,72.3685,72.1962,72.3322,19868.0
2021-06-21 10:30:00,79.75,79.78,79.7,79.78,4594.0,72.3322,72.3594,72.2869,72.3594,4594.0
2021-06-21 10:35:00,79.77,79.96,79.75,79.87,11786.0,72.3504,72.5227,72.3322,72.4411,11786.0
2021-06-21 10:40:00,79.85,79.95,79.75,79.95,9093.0,72.4229,72.5136,72.3322,72.5136,9093.0
2021-06-21 10:45:00,79.95,79.96,79.81,79.81,4624.0,72.5136,72.5227,72.3867,72.3867,4624.0
2021-06-21 10:50:00,79.84,79.88,79.78,79.8,11639.0,72.4139,72.4501,72.3594,72.3776,11639.0
2021-06-21 10:55:00,79.81,79.81,79.71,79.79,10089.0,72.3867,72.3867,72.296,72.3685,10089.0
2021-06-21 11:00:00,79.81,79.86,79.6,79.64,6493.0,72.3867,72.432,72.1962,72.2325,6493.0
2021-06-21 11:05:00,79.63,79.68,79.56,79.64,5217.0,72.2234,72.2688,72.1599,72.2325,5217.0
2021-06-21 11:10:00,79.63,79.67,79.39,79.5,8419.0,72.2234,72.2597,72.0057,72.1055,8419.0
2021-06-21 11:15:00,79.49,79.52,79.35,79.4,7687.0,72.0964,72.1236,71.9694,72.0148,7687.0
2021-06-21 11:20:00,79.39,79.45,79.31,79.36,16893.0,72.0057,72.0601,71.9332,71.9785,16893.0
2021-06-21 11:25:00,79.35,79.43,79.33,79.36,12989.0,71.9694,72.042,71.9513,71.9785,12989.0
2021-06-21 11:30:00,79.37,79.41,79.31,79.31,8573.0,71.9876,72.0239,71.9332,71.9332,8573.0
2021-06-21 11:35:00,79.33,79.34,79.19,79.3,23818.0,71.9513,71.9604,71.8243,71.9241,23818.0
2021-06-21 11:40:00,79.31,79.33,79.25,79.27,8647.0,71.9332,71.9513,71.8787,71.8969,8647.0
2021-06-21 11:45:00,79.27,79.35,79.26,79.34,8706.0,71.8969,71.9694,71.8878,71.9604,8706.0
2021-06-21 11:50:00,79.33,79.44,79.33,79.4,24197.0,71.9513,72.0511,71.9513,72.0148,24197.0
2021-06-21 11:55:00,79.38,79.45,79.35,79.36,11345.0,71.9967,72.0601,71.9694,71.9785,11345.0
2021-06-21 12:00:00,79.36,79.53,79.35,79.53,13767.0,71.9785,72.1327,71.9694,72.1327,13767.0
2021-06-21 12:05:00,79.5,79.51,79.38,79.39,13377.0,72.1055,72.1146,71.9967,72.0057,13377.0
2021-06-21 12:10:00,79.39,79.42,79.33,79.42,7642.0,72.0057,72.0329,71.9513,72.0329,7642.0
2021-06-21 12:15:00,79.42,79.44,79.39,79.39,9302.0,72.0329,72.0511,72.0057,72.0057,9302.0
2021-06-21 12:20:00,79.4,79.44,79.38,79.38,6631.0,72.0148,72.0511,71.9967,71.9967,6631.0
2021-06-21 12:25:00,79.33,79.36,79.29,79.29,13139.0,71.9513,71.9785,71.915,71.915,13139.0
2021-06-21 12:30:00,79.3,79.33,79.18,79.2,11802.0,71.9241,71.9513,71.8153,71.8334,11802.0
2021-06-21 12:35:00,79.2,79.2,79.12,79.14,11154.0,71.8334,71.8334,71.7608,71.779,11154.0
2021-06-21 12:40:00,79.13,79.14,79.04,79.06,14095.0,71.7699,71.779,71.6883,71.7064,14095.0
2021-06-21 12:45:00,79.06,79.24,79.05,79.24,14604.0,71.7064,71.8697,71.6973,71.8697,14604.0
2021-06-21 12:50:00,79.21,79.3,79.21,79.23,7381.0,71.8425,71.9241,71.8425,71.8606,7381.0
2021-06-21 12:55:00,79.21,79.21,79.13,79.16,5432.0,71.8425,71.8425,71.7699,71.7971,5432.0
2021-06-21 13:00:00,79.15,79.21,79.1,79.2,8997.0,71.788,71.8425,71.7427,71.8334,8997.0
2021-06-21 13:05:00,79.19,79.28,79.17,79.28,9356.0,71.8243,71.906,71.8062,71.906,9356.0
2021-06-21 13:10:00,79.29,79.35,79.24,79.31,13216.0,71.915,71.9694,71.8697,71.9332,13216.0
2021-06-21 13:15:00,79.3,79.38,79.28,79.33,26094.0,71.9241,71.9967,71.906,71.9513,26094.0
2021-06-21 13:20:00,79.32,79.35,79.23,79.24,29830.0,71.9422,71.9694,71.8606,71.8697,29830.0
2021-06-21 13:25:00,79.25,79.28,79.24,79.24,4384.0,71.8787,71.906,71.8697,71.8697,4384.0
2021-06-21 13:30:00,79.25,79.27,79.23,79.25,9573.0,71.8787,71.8969,71.8606,71.8787,9573.0
2021-06-21 13:35:00,79.26,79.29,79.25,79.29,5880.0,71.8878,71.915,71.8787,71.915,5880.0
2021-06-21 13:40:00,79.29,79.39,79.25,79.36,35197.0,71.915,72.0057,71.8787,71.9785,35197.0
2021-06-21 13:45:00,79.36,79.47,79.35,79.46,9504.0,71.9785,72.0783,71.9694,72.0692,9504.0
2021-06-21 13:50:00,79.47,79.47,79.38,79.39,15340.0,72.0783,72.0783,71.9967,72.0057,15340.0
2021-06-21 13:55:00,79.39,79.4,79.35,79.4,8200.0,72.0057,72.0148,71.9694,72.0148,8200.0
2021-06-21 14:00:00,79.41,79.48,79.34,79.34,16417.0,72.0239,72.0874,71.9604,71.9604,16417.0
2021-06-21 14:05:00,79.34,79.42,79.34,79.41,7792.0,71.9604,72.0329,71.9604,72.0239,7792.0
2021-06-21 14:10:00,79.41,79.52,79.39,79.48,5670.0,72.0239,72.1236,72.0057,72.0874,5670.0
2021-06-21 14:15:00,79.47,79.49,79.41,79.43,10274.0,72.0783,72.0964,72.0239,72.042,10274.0
2021-06-21 14:20:00,79.43,79.49,79.42,79.44,13124.0,72.042,72.0964,72.0329,72.0511,13124.0
2021-06-21 14:25:00,79.44,79.46,79.35,79.44,7634.0,72.0511,72.0692,71.9694,72.0511,7634.0
2021-06-21 14:30:00,79.44,79.47,79.4,79.43,11060.0,72.0511,72.0783,72.0148,72.042,11060.0
2021-06-21 14:35:00,79.42,79.46,79.41,79.42,8110.0,72.0329,72.0692,72.0239,72.0329,8110.0
2021-06-21 14:40:00,79.41,79.44,79.39,79.4,7394.0,72.0239,72.0511,72.0057,72.0148,7394.0
2021-06-21 14:45:00,79.39,79.4,79.34,79.38,7220.0,72.0057,72.0148,71.9604,71.9967,7220.0
2021-06-21 14:50:00,79.35,79.42,79.35,79.41,7185.0,71.9694,72.0329,71.9694,72.0239,7185.0
2021-06-21 14:55:00,79.41,79.46,79.36,79.44,11130.0,72.0239,72.0692,71.9785,72.0511,11130.0
2021-06-21 15:00:00,79.46,79.5,79.39,79.41,13910.0,72.0692,72.1055,72.0057,72.0239,13910.0
2021-06-21 15:05:00,79.41,79.48,79.35,79.44,16105.0,72.0239,72.0874,71.9694,72.0511,16105.0
2021-06-21 15:10:00,79.43,79.45,79.35,79.41,18529.0,72.042,72.0601,71.9694,72.0239,18529.0
2021-06-21 15:15:00,79.41,79.41,79.33,79.36,14113.0,72.0239,72.0239,71.9513,71.9785,14113.0
2021-06-21 15:20:00,79.37,79.37,79.25,79.25,10616.0,71.9876,71.9876,71.8787,71.8787,10616.0
2021-06-21 15:25:00,79.25,79.34,79.25,79.34,11349.0,71.8787,71.9604,71.8787,71.9604,11349.0
2021-06-21 15:30:00,79.34,79.49,79.31,79.48,15845.0,71.9604,72.0964,71.9332,72.0874,15845.0
2021-06-21 15:35:00,79.48,79.54,79.44,79.52,12217.0,72.0874,72.1418,72.0511,72.1236,12217.0
2021-06-21 15:40:00,79.52,79.55,79.42,79.42,11527.0,72.1236,72.1508,72.0329,72.0329,11527.0
2021-06-21 15:45:00,79.42,79.43,79.33,79.41,10014.0,72.0329,72.042,71.9513,72.0239,10014.0
2021-06-21 15:50:00,79.41,79.5,79.41,79.5,28382.0,72.0239,72.1055,72.0239,72.1055,28382.0
2021-06-21 15:55:00,79.5,79.53,79.42,79.43,48365.0,72.1055,72.1327,72.0329,72.042,48365.0
2021-06-22 09:30:00,79.06,79.24,78.43,78.97,101906.0,71.7064,71.8697,71.135,71.6248,101906.0
2021-06-22 09:35:00,78.83,79.06,78.63,78.8,17906.0,71.4978,71.7064,71.3164,71.4706,17906.0
2021-06-22 09:40:00,78.81,79.08,78.74,79.06,5558.0,71.4797,71.7246,71.4162,71.7064,5558.0
2021-06-22 09:45:00,79.02,79.43,78.96,79.4,30601.0,71.6701,72.042,71.6157,72.0148,30601.0
2021-06-22 09:50:00,79.42,79.48,79.2,79.2,28680.0,72.0329,72.0874,71.8334,71.8334,28680.0
2021-06-22 09:55:00,79.19,79.47,79.14,79.47,25362.0,71.8243,72.0783,71.779,72.0783,25362.0
2021-06-22 10:00:00,79.42,79.7,79.41,79.7,83562.0,72.0329,72.2869,72.0239,72.2869,83562.0
2021-06-22 10:05:00,79.7,79.92,79.7,79.81,24885.0,72.2869,72.4864,72.2869,72.3867,24885.0
2021-06-22 10:10:00,79.86,79.88,79.71,79.88,12329.0,72.432,72.4501,72.296,72.4501,12329.0
2021-06-22 10:15:00,79.91,80.35,79.91,80.14,9406.0,72.4774,72.8764,72.4774,72.686,9406.0
2021-06-22 10:20:00,80.09,80.11,79.84,79.94,25081.0,72.6406,72.6588,72.4139,72.5046,25081.0
2021-06-22 10:25:00,79.9,79.98,79.8,79.91,11430.0,72.4683,72.5408,72.3776,72.4774,11430.0
2021-06-22 10:30:00,79.92,80.04,79.91,79.99,27006.0,72.4864,72.5953,72.4774,72.5499,27006.0
2021-06-22 10:35:00,79.96,80.05,79.91,79.96,10134.0,72.5227,72.6043,72.4774,72.5227,10134.0
2021-06-22 10:40:00,79.96,80.02,79.88,79.88,10918.0,72.5227,72.5771,72.4501,72.4501,10918.0
2021-06-22 10:45:00,79.88,80.06,79.87,79.98,12088.0,72.4501,72.6134,72.4411,72.5408,12088.0
2021-06-22 10:50:00,79.92,80.12,79.89,80.1,9270.0,72.4864,72.6678,72.4592,72.6497,9270.0
2021-06-22 10:55:00,80.1,80.15,80.06,80.11,16256.0,72.6497,72.695,72.6134,72.6588,16256.0
2021-06-22 11:00:00,80.11,80.13,80.02,80.05,19756.0,72.6588,72.6769,72.5771,72.6043,19756.0
2021-06-22 11:05:00,80.04,80.24,80.02,80.24,14069.0,72.5953,72.7767,72.5771,72.7767,14069.0
2021-06-22 11:10:00,80.24,80.35,80.22,80.29,45961.0,72.7767,72.8764,72.7585,72.822,45961.0
2021-06-22 11:15:00,80.31,80.45,80.31,80.31,13204.0,72.8402,72.9671,72.8402,72.8402,13204.0
2021-06-22 11:20:00,80.32,80.39,80.3,80.39,8970.0,72.8492,72.9127,72.8311,72.9127,8970.0
2021-06-22 11:25:00,80.4,80.5,80.26,80.33,19217.0,72.9218,73.0125,72.7948,72.8583,19217.0
2021-06-22 11:30:00,80.35,80.41,80.34,80.38,7272.0,72.8764,72.9309,72.8674,72.9036,7272.0
2021-06-22 11:35:00,80.38,80.38,80.08,80.08,3900.0,72.9036,72.9036,72.6315,72.6315,3900.0
2021-06-22 11:40:00,80.05,80.07,79.91,79.91,4314.0,72.6043,72.6225,72.4774,72.4774,4314.0
2021-06-22 11:45:00,79.92,79.93,79.78,79.79,6092.0,72.4864,72.4955,72.3594,72.3685,6092.0
2021-06-22 11:50:00,79.79,79.95,79.79,79.92,4061.0,72.3685,72.5136,72.3685,72.4864,4061.0
2021-06-22 11:55:00,79.92,80.01,79.91,79.96,6458.0,72.4864,72.5681,72.4774,72.5227,6458.0
2021-06-22 12:00:00,79.97,80.11,79.97,80.1,4363.0,72.5318,72.6588,72.5318,72.6497,4363.0
2021-06-22 12:05:00,80.09,80.1,80.02,80.05,5810.0,72.6406,72.6497,72.5771,72.6043,5810.0
2021-06-22 12:10:00,80.03,80.03,79.99,80.01,4618.0,72.5862,72.5862,72.5499,72.5681,4618.0
2021-06-22 12:15:00,80.0,80.08,79.98,79.98,14154.0,72.559,72.6315,72.5408,72.5408,14154.0
2021-06-22 12:20:00,79.98,79.98,79.84,79.88,4536.0,72.5408,72.5408,72.4139,72.4501,4536.0
2021-06-22 12:25:00,79.85,79.89,79.85,79.85,1400.0,72.4229,72.4592,72.4229,72.4229,1400.0
2021-06-22 12:30:00,79.85,79.92,79.82,79.92,12881.0,72.4229,72.4864,72.3957,72.4864,12881.0
2021-06-22 12:35:00,79.92,80.06,79.91,80.02,41139.0,72.4864,72.6134,72.4774,72.5771,41139.0
2021-06-22 12:40:00,80.02,80.07,80.01,80.06,8542.0,72.5771,72.6225,72.5681,72.6134,8542.0
2021-06-22 12:45:00,80.07,80.14,80.07,80.12,12267.0,72.6225,72.686,72.6225,72.6678,12267.0
2021-06-22 12:50:00,80.13,80.22,80.13,80.17,6300.0,72.6769,72.7585,72.6769,72.7132,6300.0
2021-06-22 12:55:00,80.17,80.24,80.15,80.22,8746.0,72.7132,72.7767,72.695,72.7585,8746.0
2021-06-22 13:00:00,80.23,80.31,80.23,80.31,12781.0,72.7676,72.8402,72.7676,72.8402,12781.0
2021-06-22 13:05:00,80.31,80.39,80.21,80.38,13041.0,72.8402,72.9127,72.7495,72.9036,13041.0
2021-06-22 13:10:00,80.39,80.48,80.39,80.48,15673.0,72.9127,72.9943,72.9127,72.9943,15673.0
2021-06-22 13:15:00,80.48,80.49,80.35,80.36,17142.0,72.9943,73.0034,72.8764,72.8855,17142.0
2021-06-22 13:20:00,80.37,80.46,80.37,80.46,13079.0,72.8946,72.9762,72.8946,72.9762,13079.0
2021-06-22 13:25:00,80.45,80.48,80.42,80.48,6823.0,72.9671,72.9943,72.9399,72.9943,6823.0
2021-06-22 13:30:00,80.48,80.48,80.38,80.4,17358.0,72.9943,72.9943,72.9036,72.9218,17358.0
2021-06-22 13:35:00,80.42,80.46,80.38,80.46,12960.0,72.9399,72.9762,72.9036,72.9762,12960.0
2021-06-22 13:40:00,80.46,80.46,80.29,80.3,63421.0,72.9762,72.9762,72.822,72.8311,63421.0
2021-06-22 13:45:00,80.31,80.39,80.3,80.38,10679.0,72.8402,72.9127,72.8311,72.9036,10679.0
2021-06-22 13:50:00,80.38,80.45,80.37,80.43,12876.0,72.9036,72.9671,72.8946,72.949,12876.0
2021-06-22 13:55:00,80.42,80.45,80.4,80.45,10282.0,72.9399,72.9671,72.9218,72.9671,10282.0
2021-06-22 14:00:00,80.45,80.46,80.39,80.43,13196.0,72.9671,72.9762,72.9127,72.949,13196.0
2021-06-22 14:05:00,80.44,80.52,80.41,80.52,10681.0,72.9581,73.0306,72.9309,73.0306,10681.0
2021-06-22 14:10:00,80.51,80.52,80.45,80.46,13229.0,73.0215,73.0306,72.9671,72.9762,13229.0
2021-06-22 14:15:00,80.47,80.48,80.42,80.48,5567.0,72.9853,72.9943,72.9399,72.9943,5567.0
2021-06-22 14:20:00,80.47,80.52,80.45,80.48,11423.0,72.9853,73.0306,72.9671,72.9943,11423.0
2021-06-22 14:25:00,80.48,80.55,80.44,80.47,24798.0,72.9943,73.0578,72.9581,72.9853,24798.0
2021-06-22 14:30:00,80.47,80.6,80.44,80.59,13780.0,72.9853,73.1032,72.9581,73.0941,13780.0
2021-06-22 14:35:00,80.6,80.68,80.57,80.68,18391.0,73.1032,73.1757,73.076,73.1757,18391.0
2021-06-22 14:40:00,80.7,80.7,80.62,80.64,11468.0,73.1939,73.1939,73.1213,73.1395,11468.0
2021-06-22 14:45:00,80.67,80.67,80.58,80.59,15639.0,73.1667,73.1667,73.085,73.0941,15639.0
2021-06-22 14:50:00,80.57,80.65,80.56,80.63,6243.0,73.076,73.1485,73.0669,73.1304,6243.0
2021-06-22 14:55:00,80.65,80.65,80.6,80.62,19416.0,73.1485,73.1485,73.1032,73.1213,19416.0
2021-06-22 15:00:00,80.62,80.66,80.6,80.66,12849.0,73.1213,73.1576,73.1032,73.1576,12849.0
2021-06-22 15:05:00,80.67,80.68,80.59,80.59,24066.0,73.1667,73.1757,73.0941,73.0941,24066.0
2021-06-22 15:10:00,80.59,80.7,80.58,80.69,23132.0,73.0941,73.1939,73.085,73.1848,23132.0
2021-06-22 15:15:00,80.69,80.86,80.68,80.85,18473.0,73.1848,73.339,73.1757,73.3299,18473.0
2021-06-22 15:20:00,80.84,80.89,80.82,80.84,14937.0,73.3209,73.3662,73.3027,73.3209,14937.0
2021-06-22 15:25:00,80.85,80.92,80.85,80.9,25091.0,73.3299,73.3934,73.3299,73.3753,25091.0
2021-06-22 15:30:00,80.91,80.94,80.89,80.93,32277.0,73.3843,73.4116,73.3662,73.4025,32277.0
2021-06-22 15:35:00,80.93,80.95,80.8,80.86,32587.0,73.4025,73.4206,73.2846,73.339,32587.0
2021-06-22 15:40:00,80.87,80.96,80.83,80.84,31573.0,73.3481,73.4297,73.3118,73.3209,31573.0
2021-06-22 15:45:00,80.86,80.91,80.82,80.82,30807.0,73.339,73.3843,73.3027,73.3027,30807.0
2021-06-22 15:50:00,80.81,80.87,80.8,80.85,63136.0,73.2936,73.3481,73.2846,73.3299,63136.0
2021-06-22 15:55:00,80.82,80.82,80.68,80.75,65414.0,73.3027,73.3027,73.1757,73.2392,65414.0
2021-06-23 09:30:00,80.64,81.15,80.61,80.76,29187.0,73.1395,73.602,73.1122,73.2483,29187.0
2021-06-23 09:35:00,80.74,80.79,80.37,80.37,5805.0,73.2302,73.2755,72.8946,72.8946,5805.0
2021-06-23 09:40:00,80.39,80.78,80.38,80.78,6984.0,72.9127,73.2664,72.9036,73.2664,6984.0
2021-06-23 09:45:00,80.79,80.96,80.79,80.94,9722.0,73.2755,73.4297,73.2755,73.4116,9722.0
2021-06-23 09:50:00,80.95,80.95,80.7,80.72,2791.0,73.4206,73.4206,73.1939,73.212,2791.0
2021-06-23 09:55:00,80.72,80.93,80.71,80.88,9022.0,73.212,73.4025,73.2029,73.3571,9022.0
2021-06-23 10:00:00,80.91,81.24,80.91,81.2,6071.0,73.3843,73.6837,73.3843,73.6474,6071.0
2021-06-23 10:05:00,81.21,81.38,81.19,81.28,7672.0,73.6564,73.8106,73.6383,73.7199,7672.0
2021-06-23 10:10:00,81.29,81.37,81.22,81.34,6673.0,73.729,73.8016,73.6655,73.7743,6673.0
2021-06-23 10:15:00,81.42,81.5,81.41,81.49,5566.0,73.8469,73.9195,73.8378,73.9104,5566.0
2021-06-23 10:20:00,81.48,81.48,81.4,81.45,4336.0,73.9013,73.9013,73.8288,73.8741,4336.0
2021-06-23 10:25:00,81.44,81.44,81.24,81.24,6991.0,73.865,73.865,73.6837,73.6837,6991.0
2021-06-23 10:30:00,81.2,81.27,81.11,81.18,3811.0,73.6474,73.7109,73.5657,73.6292,3811.0
2021-06-23 10:35:00,81.19,81.26,81.18,81.22,7276.0,73.6383,73.7018,73.6292,73.6655,7276.0
2021-06-23 10:40:00,81.25,81.25,81.16,81.17,3870.0,73.6927,73.6927,73.6111,73.6202,3870.0
2021-06-23 10:45:00,81.15,81.21,81.12,81.12,3158.0,73.602,73.6564,73.5748,73.5748,3158.0
2021-06-23 10:50:00,81.11,81.26,81.11,81.23,5815.0,73.5657,73.7018,73.5657,73.6746,5815.0
2021-06-23 10:55:00,81.25,81.34,81.24,81.24,10557.0,73.6927,73.7743,73.6837,73.6837,10557.0
2021-06-23 11:00:00,81.25,81.27,80.87,80.89,6144.0,73.6927,73.7109,73.3481,73.3662,6144.0
2021-06-23 11:05:00,80.8,80.96,80.8,80.89,8204.0,73.2846,73.4297,73.2846,73.3662,8204.0
2021-06-23 11:10:00,80.84,80.96,80.82,80.96,5587.0,73.3209,73.4297,73.3027,73.4297,5587.0
2021-06-23 11:15:00,80.98,81.0,80.91,80.91,7216.0,73.4478,73.466,73.3843,73.3843,7216.0
2021-06-23 11:20:00,80.92,81.07,80.92,81.05,5387.0,73.3934,73.5295,73.3934,73.5113,5387.0
2021-06-23 11:25:00,81.07,81.1,80.99,81.01,7563.0,73.5295,73.5567,73.4569,73.475,7563.0
2021-06-23 11:30:00,81.02,81.02,80.86,80.86,4220.0,73.4841,73.4841,73.339,73.339,4220.0
2021-06-23 11:35:00,80.84,80.99,80.78,80.98,16560.0,73.3209,73.4569,73.2664,73.4478,16560.0
2021-06-23 11:40:00,81.0,81.11,81.0,81.11,13078.0,73.466,73.5657,73.466,73.5657,13078.0
2021-06-23 11:45:00,81.12,81.25,81.12,81.25,9672.0,73.5748,73.6927,73.5748,73.6927,9672.0
2021-06-23 11:50:00,81.25,81.37,81.22,81.27,21776.0,73.6927,73.8016,73.6655,73.7109,21776.0
2021-06-23 11:55:00,81.25,81.28,81.19,81.2,11058.0,73.6927,73.7199,73.6383,73.6474,11058.0
2021-06-23 12:00:00,81.21,81.25,81.2,81.25,7066.0,73.6564,73.6927,73.6474,73.6927,7066.0
2021-06-23 12:05:00,81.25,81.25,81.19,81.2,9849.0,73.6927,73.6927,73.6383,73.6474,9849.0
2021-06-23 12:10:00,81.21,81.34,81.2,81.27,12030.0,73.6564,73.7743,73.6474,73.7109,12030.0
2021-06-23 12:15:00,81.27,81.29,81.22,81.28,4930.0,73.7109,73.729,73.6655,73.7199,4930.0
2021-06-23 12:20:00,81.29,81.31,81.14,81.14,5670.0,73.729,73.7471,73.593,73.593,5670.0
2021-06-23 12:25:00,81.16,81.2,81.16,81.19,3181.0,73.6111,73.6474,73.6111,73.6383,3181.0
2021-06-23 12:30:00,81.21,81.28,81.17,81.28,7905.0,73.6564,73.7199,73.6202,73.7199,7905.0
2021-06-23 12:35:00,81.28,81.32,81.23,81.23,9007.0,73.7199,73.7562,73.6746,73.6746,9007.0
2021-06-23 12:40:00,81.22,81.33,81.16,81.33,6478.0,73.6655,73.7653,73.6111,73.7653,6478.0
2021-06-23 12:45:00,81.34,81.38,81.3,81.3,7510.0,73.7743,73.8106,73.7381,73.7381,7510.0
2021-06-23 12:50:00,81.31,81.37,81.31,81.34,6417.0,73.7471,73.8016,73.7471,73.7743,6417.0
2021-06-23 12:55:00,81.34,81.35,81.3,81.32,9010.0,73.7743,73.7834,73.7381,73.7562,9010.0
2021-06-23 13:00:00,81.34,81.41,81.33,81.41,3725.0,73.7743,73.8378,73.7653,73.8378,3725.0
2021-06-23 13:05:00,81.41,81.47,81.4,81.47,4811.0,73.8378,73.8923,73.8288,73.8923,4811.0
2021-06-23 13:10:00,81.48,81.62,81.48,81.62,2618.0,73.9013,74.0283,73.9013,74.0283,2618.0
2021-06-23 13:15:00,81.62,81.63,81.56,81.56,9646.0,74.0283,74.0374,73.9739,73.9739,9646.0
2021-06-23 13:20:00,81.56,81.56,81.49,81.51,6994.0,73.9739,73.9739,73.9104,73.9285,6994.0
2021-06-23 13:25:00,81.5,81.51,81.49,81.5,3500.0,73.9195,73.9285,73.9104,73.9195,3500.0
2021-06-23 13:30:00,81.5,81.51,81.45,81.5,10557.0,73.9195,73.9285,73.8741,73.9195,10557.0
2021-06-23 13:35:00,81.5,81.5,81.43,81.43,3201.0,73.9195,73.9195,73.856,73.856,3201.0
2021-06-23 13:40:00,81.44,81.46,81.39,81.45,4564.0,73.865,73.8832,73.8197,73.8741,4564.0
2021-06-23 13:45:00,81.45,81.5,81.42,81.5,4579.0,73.8741,73.9195,73.8469,73.9195,4579.0
2021-06-23 13:50:00,81.51,81.51,81.49,81.51,5617.0,73.9285,73.9285,73.9104,73.9285,5617.0
2021-06-23 13:55:00,81.48,81.51,81.45,81.45,5000.0,73.9013,73.9285,73.8741,73.8741,5000.0
2021-06-23 14:00:00,81.46,81.47,81.36,81.36,7344.0,73.8832,73.8923,73.7925,73.7925,7344.0
2021-06-23 14:05:00,81.36,81.37,81.33,81.35,3774.0,73.7925,73.8016,73.7653,73.7834,3774.0
2021-06-23 14:10:00,81.36,81.46,81.35,81.45,5659.0,73.7925,73.8832,73.7834,73.8741,5659.0
2021-06-23 14:15:00,81.45,81.45,81.38,81.42,4558.0,73.8741,73.8741,73.8106,73.8469,4558.0
2021-06-23 14:20:00,81.42,81.42,81.38,81.39,3772.0,73.8469,73.8469,73.8106,73.8197,3772.0
2021-06-23 14:25:00,81.39,81.41,81.35,81.37,8665.0,73.8197,73.8378,73.7834,73.8016,8665.0
2021-06-23 14:30:00,81.36,81.4,81.31,81.38,3991.0,73.7925,73.8288,73.7471,73.8106,3991.0
2021-06-23 14:35:00,81.4,81.4,81.36,81.36,5025.0,73.8288,73.8288,73.7925,73.7925,5025.0
2021-06-23 14:40:00,81.38,81.38,81.26,81.28,4428.0,73.8106,73.8106,73.7018,73.7199,4428.0
2021-06-23 14:45:00,81.25,81.34,81.25,81.31,10274.0,73.6927,73.7743,73.6927,73.7471,10274.0
2021-06-23 14:50:00,81.32,81.33,81.31,81.31,3396.0,73.7562,73.7653,73.7471,73.7471,3396.0
2021-06-23 14:55:00,81.32,81.42,81.3,81.4,11726.0,73.7562,73.8469,73.7381,73.8288,11726.0
2021-06-23 15:00:00,81.4,81.4,81.21,81.22,10928.0,73.8288,73.8288,73.6564,73.6655,10928.0
2021-06-23 15:05:00,81.21,81.21,81.07,81.1,12567.0,73.6564,73.6564,73.5295,73.5567,12567.0
2021-06-23 15:10:00,81.11,81.16,81.06,81.12,8254.0,73.5657,73.6111,73.5204,73.5748,8254.0
2021-06-23 15:15:00,81.11,81.14,81.06,81.11,8837.0,73.5657,73.593,73.5204,73.5657,8837.0
2021-06-23 15:20:00,81.11,81.15,81.11,81.15,5163.0,73.5657,73.602,73.5657,73.602,5163.0
2021-06-23 15:25:00,81.14,81.17,81.08,81.16,8858.0,73.593,73.6202,73.5385,73.6111,8858.0
2021-06-23 15:30:00,81.15,81.15,80.95,80.95,8764.0,73.602,73.602,73.4206,73.4206,8764.0
2021-06-23 15:35:00,80.95,80.95,80.88,80.92,12442.0,73.4206,73.4206,73.3571,73.3934,12442.0
2021-06-23 15:40:00,80.92,80.96,80.84,80.85,12612.0,73.3934,73.4297,73.3209,73.3299,12612.0
2021-06-23 15:45:00,80.87,80.89,80.73,80.75,27101.0,73.3481,73.3662,73.2211,73.2392,27101.0
2021-06-23 15:50:00,80.72,80.74,80.63,80.66,31902.0,73.212,73.2302,73.1304,73.1576,31902.0
2021-06-23 15:55:00,80.66,80.66,80.56,80.61,48709.0,73.1576,73.1576,73.0669,73.1122,48709.0
2021-06-24 09:30:00,81.24,81.32,80.78,80.9,15615.0,73.6837,73.7562,73.2664,73.3753,15615.0
2021-06-24 09:35:00,80.84,80.87,80.31,80.43,13908.0,73.3209,73.3481,72.8402,72.949,13908.0
2021-06-24 09:40:00,80.45,80.63,80.45,80.5,5217.0,72.9671,73.1304,72.9671,73.0125,5217.0
2021-06-24 09:45:00,80.49,80.76,80.49,80.69,4650.0,73.0034,73.2483,73.0034,73.1848,4650.0
2021-06-24 09:50:00,80.68,80.79,80.59,80.79,1600.0,73.1757,73.2755,73.0941,73.2755,1600.0
2021-06-24 09:55:00,80.82,80.82,80.6,80.73,6050.0,73.3027,73.3027,73.1032,73.2211,6050.0
2021-06-24 10:00:00,80.73,80.73,80.57,80.65,20510.0,73.2211,73.2211,73.076,73.1485,20510.0
2021-06-24 10:05:00,80.72,80.8,80.55,80.63,27491.0,73.212,73.2846,73.0578,73.1304,27491.0
2021-06-24 10:10:00,80.64,80.66,80.57,80.66,17985.0,73.1395,73.1576,73.076,73.1576,17985.0
2021-06-24 10:15:00,80.7,80.74,80.6,80.64,12604.0,73.1939,73.2302,73.1032,73.1395,12604.0
2021-06-24 10:20:00,80.64,80.72,80.62,80.72,6954.0,73.1395,73.212,73.1213,73.212,6954.0
2021-06-24 10:25:00,80.75,80.75,80.62,80.64,7241.0,73.2392,73.2392,73.1213,73.1395,7241.0
2021-06-24 10:30:00,80.64,80.75,80.62,80.67,24302.0,73.1395,73.2392,73.1213,73.1667,24302.0
2021-06-24 10:35:00,80.66,80.69,80.63,80.66,5637.0,73.1576,73.1848,73.1304,73.1576,5637.0
2021-06-24 10:40:00,80.66,80.78,80.62,80.76,9313.0,73.1576,73.2664,73.1213,73.2483,9313.0
2021-06-24 10:45:00,80.76,80.76,80.64,80.65,3172.0,73.2483,73.2483,73.1395,73.1485,3172.0
2021-06-24 10:50:00,80.65,80.67,80.56,80.64,21127.0,73.1485,73.1667,73.0669,73.1395,21127.0
2021-06-24 10:55:00,80.64,80.69,80.62,80.67,10869.0,73.1395,73.1848,73.1213,73.1667,10869.0
2021-06-24 11:00:00,80.69,80.74,80.67,80.73,9037.0,73.1848,73.2302,73.1667,73.2211,9037.0
2021-06-24 11:05:00,80.73,80.85,80.69,80.85,20271.0,73.2211,73.3299,73.1848,73.3299,20271.0
2021-06-24 11:10:00,80.89,81.07,80.88,80.99,19249.0,73.3662,73.5295,73.3571,73.4569,19249.0
2021-06-24 11:15:00,80.95,81.05,80.95,81.03,7518.0,73.4206,73.5113,73.4206,73.4932,7518.0
2021-06-24 11:20:00,81.04,81.07,80.85,80.86,8841.0,73.5023,73.5295,73.3299,73.339,8841.0
2021-06-24 11:25:00,80.85,80.92,80.78,80.92,6644.0,73.3299,73.3934,73.2664,73.3934,6644.0
2021-06-24 11:30:00,80.91,80.94,80.86,80.86,4228.0,73.3843,73.4116,73.339,73.339,4228.0
2021-06-24 11:35:00,80.84,80.86,80.76,80.83,5128.0,73.3209,73.339,73.2483,73.3118,5128.0
2021-06-24 11:40:00,80.83,80.85,80.75,80.76,7613.0,73.3118,73.3299,73.2392,73.2483,7613.0
2021-06-24 11:45:00,80.77,80.77,80.67,80.75,12275.0,73.2574,73.2574,73.1667,73.2392,12275.0
2021-06-24 11:50:00,80.76,80.76,80.7,80.7,4227.0,73.2483,73.2483,73.1939,73.1939,4227.0
2021-06-24 11:55:00,80.69,80.72,80.51,80.55,7889.0,73.1848,73.212,73.0215,73.0578,7889.0
2021-06-24 12:00:00,80.53,80.55,80.47,80.49,8400.0,73.0397,73.0578,72.9853,73.0034,8400.0
2021-06-24 12:05:00,80.48,80.52,80.46,80.5,7539.0,72.9943,73.0306,72.9762,73.0125,7539.0
2021-06-24 12:10:00,80.51,80.58,80.5,80.53,36353.0,73.0215,73.085,73.0125,73.0397,36353.0
2021-06-24 12:15:00,80.53,80.56,80.52,80.55,9786.0,73.0397,73.0669,73.0306,73.0578,9786.0
2021-06-24 12:20:00,80.54,80.54,80.49,80.52,6552.0,73.0488,73.0488,73.0034,73.0306,6552.0
2021-06-24 12:25:00,80.52,80.59,80.51,80.58,8275.0,73.0306,73.0941,73.0215,73.085,8275.0
2021-06-24 12:30:00,80.59,80.63,80.51,80.57,8809.0,73.0941,73.1304,73.0215,73.076,8809.0
2021-06-24 12:35:00,80.58,80.65,80.57,80.65,5205.0,73.085,73.1485,73.076,73.1485,5205.0
2021-06-24 12:40:00,80.66,80.75,80.64,80.75,6745.0,73.1576,73.2392,73.1395,73.2392,6745.0
2021-06-24 12:45:00,80.74,80.81,80.72,80.77,5700.0,73.2302,73.2936,73.212,73.2574,5700.0
2021-06-24 12:50:00,80.77,80.81,80.71,80.71,3795.0,73.2574,73.2936,73.2029,73.2029,3795.0
2021-06-24 12:55:00,80.72,80.8,80.69,80.78,2847.0,73.212,73.2846,73.1848,73.2664,2847.0
2021-06-24 13:00:00,80.81,80.87,80.77,80.83,15999.0,73.2936,73.3481,73.2574,73.3118,15999.0
2021-06-24 13:05:00,80.83,80.9,80.8,80.9,5913.0,73.3118,73.3753,73.2846,73.3753,5913.0
2021-06-24 13:10:00,80.89,80.98,80.8,80.81,10257.0,73.3662,73.4478,73.2846,73.2936,10257.0
2021-06-24 13:15:00,80.81,80.86,80.76,80.76,7366.0,73.2936,73.339,73.2483,73.2483,7366.0
2021-06-24 13:20:00,80.74,80.8,80.7,80.79,1520.0,73.2302,73.2846,73.1939,73.2755,1520.0
2021-06-24 13:25:00,80.81,80.81,80.76,80.77,2986.0,73.2936,73.2936,73.2483,73.2574,2986.0
2021-06-24 13:30:00,80.79,80.8,80.77,80.77,2400.0,73.2755,73.2846,73.2574,73.2574,2400.0
2021-06-24 13:35:00,80.76,80.85,80.75,80.85,4871.0,73.2483,73.3299,73.2392,73.3299,4871.0
2021-06-24 13:40:00,80.85,80.92,80.82,80.89,6602.0,73.3299,73.3934,73.3027,73.3662,6602.0
2021-06-24 13:45:00,80.89,80.89,80.79,80.8,4682.0,73.3662,73.3662,73.2755,73.2846,4682.0
2021-06-24 13:50:00,80.83,80.89,80.78,80.84,15099.0,73.3118,73.3662,73.2664,73.3209,15099.0
2021-06-24 13:55:00,80.85,80.92,80.8,80.92,15633.0,73.3299,73.3934,73.2846,73.3934,15633.0
2021-06-24 14:00:00,80.97,81.16,80.85,81.16,61695.0,73.4388,73.6111,73.3299,73.6111,61695.0
2021-06-24 14:05:00,81.15,81.2,81.08,81.08,16831.0,73.602,73.6474,73.5385,73.5385,16831.0
2021-06-24 14:10:00,81.09,81.17,81.09,81.16,7696.0,73.5476,73.6202,73.5476,73.6111,7696.0
2021-06-24 14:15:00,81.17,81.27,81.17,81.2,7383.0,73.6202,73.7109,73.6202,73.6474,7383.0
2021-06-24 14:20:00,81.2,81.27,81.17,81.18,11572.0,73.6474,73.7109,73.6202,73.6292,11572.0
2021-06-24 14:25:00,81.18,81.29,81.18,81.29,3117.0,73.6292,73.729,73.6292,73.729,3117.0
2021-06-24 14:30:00,81.29,81.35,81.26,81.26,11190.0,73.729,73.7834,73.7018,73.7018,11190.0
2021-06-24 14:35:00,81.25,81.32,81.24,81.24,37096.0,73.6927,73.7562,73.6837,73.6837,37096.0
2021-06-24 14:40:00,81.23,81.3,81.18,81.23,7315.0,73.6746,73.7381,73.6292,73.6746,7315.0
2021-06-24 14:45:00,81.26,81.3,81.23,81.26,9570.0,73.7018,73.7381,73.6746,73.7018,9570.0
2021-06-24 14:50:00,81.27,81.28,81.24,81.27,4025.0,73.7109,73.7199,73.6837,73.7109,4025.0
2021-06-24 14:55:00,81.28,81.3,81.25,81.3,6977.0,73.7199,73.7381,73.6927,73.7381,6977.0
2021-06-24 15:00:00,81.29,81.31,81.29,81.3,4850.0,73.729,73.7471,73.729,73.7381,4850.0
2021-06-24 15:05:00,81.3,81.31,81.22,81.23,7302.0,73.7381,73.7471,73.6655,73.6746,7302.0
2021-06-24 15:10:00,81.22,81.28,81.22,81.22,11704.0,73.6655,73.7199,73.6655,73.6655,11704.0
2021-06-24 15:15:00,81.23,81.25,81.22,81.25,5102.0,73.6746,73.6927,73.6655,73.6927,5102.0
2021-06-24 15:20:00,81.25,81.25,81.15,81.16,15058.0,73.6927,73.6927,73.602,73.6111,15058.0
2021-06-24 15:25:00,81.17,81.21,81.15,81.2,19242.0,73.6202,73.6564,73.602,73.6474,19242.0
2021-06-24 15:30:00,81.2,81.2,81.11,81.15,29197.0,73.6474,73.6474,73.5657,73.602,29197.0
2021-06-24 15:35:00,81.15,81.18,81.04,81.08,13454.0,73.602,73.6292,73.5023,73.5385,13454.0
2021-06-24 15:40:00,81.07,81.08,80.97,80.98,23680.0,73.5295,73.5385,73.4388,73.4478,23680.0
2021-06-24 15:45:00,80.98,81.01,80.98,80.99,38569.0,73.4478,73.475,73.4478,73.4569,38569.0
2021-06-24 15:50:00,81.0,81.05,80.95,81.0,64724.0,73.466,73.5113,73.4206,73.466,64724.0
2021-06-24 15:55:00,80.99,81.05,80.95,81.0,75804.0,73.4569,73.5113,73.4206,73.466,75804.0
2021-06-25 09:30:00,82.59,82.59,81.6,81.66,61776.0,74.9081,74.9081,74.0102,74.0646,61776.0
2021-06-25 09:35:00,81.56,81.72,81.31,81.64,14492.0,73.9739,74.119,73.7471,74.0464,14492.0
2021-06-25 09:40:00,81.63,81.9,81.63,81.77,11507.0,74.0374,74.2823,74.0374,74.1644,11507.0
2021-06-25 09:45:00,81.77,81.82,81.64,81.76,13977.0,74.1644,74.2097,74.0464,74.1553,13977.0
2021-06-25 09:50:00,81.76,81.83,81.55,81.59,8453.0,74.1553,74.2188,73.9648,74.0011,8453.0
2021-06-25 09:55:00,81.6,81.76,81.57,81.7,14006.0,74.0102,74.1553,73.983,74.1009,14006.0
2021-06-25 10:00:00,81.68,81.91,81.67,81.89,29049.0,74.0827,74.2913,74.0737,74.2732,29049.0
2021-06-25 10:05:00,81.89,82.04,81.88,82.0,14168.0,74.2732,74.4092,74.2641,74.373,14168.0
2021-06-25 10:10:00,82.0,82.03,81.94,81.96,16306.0,74.373,74.4002,74.3185,74.3367,16306.0
2021-06-25 10:15:00,81.94,81.94,81.83,81.89,9514.0,74.3185,74.3185,74.2188,74.2732,9514.0
2021-06-25 10:20:00,81.89,82.04,81.88,82.0,7667.0,74.2732,74.4092,74.2641,74.373,7667.0
2021-06-25 10:25:00,82.0,82.05,81.86,82.01,7831.0,74.373,74.4183,74.246,74.382,7831.0
2021-06-25 10:30:00,82.07,82.21,82.05,82.2,11765.0,74.4365,74.5634,74.4183,74.5544,11765.0
2021-06-25 10:35:00,82.21,82.29,82.19,82.26,11364.0,74.5634,74.636,74.5453,74.6088,11364.0
2021-06-25 10:40:00,82.28,82.32,82.21,82.21,12767.0,74.6269,74.6632,74.5634,74.5634,12767.0
2021-06-25 10:45:00,82.11,82.26,82.11,82.24,8998.0,74.4727,74.6088,74.4727,74.5906,8998.0
2021-06-25 10:50:00,82.22,82.25,82.16,82.22,11828.0,74.5725,74.5997,74.5181,74.5725,11828.0
2021-06-25 10:55:00,82.24,82.26,82.14,82.14,9315.0,74.5906,74.6088,74.4999,74.4999,9315.0
2021-06-25 11:00:00,82.13,82.16,82.05,82.13,7839.0,74.4909,74.5181,74.4183,74.4909,7839.0
2021-06-25 11:05:00,82.13,82.13,82.0,82.0,6136.0,74.4909,74.4909,74.373,74.373,6136.0
2021-06-25 11:10:00,82.01,82.15,82.01,82.15,8424.0,74.382,74.509,74.382,74.509,8424.0
2021-06-25 11:15:00,82.14,82.23,82.14,82.19,16506.0,74.4999,74.5816,74.4999,74.5453,16506.0
2021-06-25 11:20:00,82.17,82.23,82.14,82.23,7767.0,74.5271,74.5816,74.4999,74.5816,7767.0
2021-06-25 11:25:00,82.25,82.26,82.18,82.18,15949.0,74.5997,74.6088,74.5362,74.5362,15949.0
2021-06-25 11:30:00,82.19,82.27,82.16,82.23,11344.0,74.5453,74.6178,74.5181,74.5816,11344.0
2021-06-25 11:35:00,82.23,82.27,82.15,82.27,14718.0,74.5816,74.6178,74.509,74.6178,14718.0
2021-06-25 11:40:00,82.3,82.3,82.22,82.22,13740.0,74.6451,74.6451,74.5725,74.5725,13740.0
2021-06-25 11:45:00,82.22,82.26,82.21,82.23,16540.0,74.5725,74.6088,74.5634,74.5816,16540.0
2021-06-25 11:50:00,82.23,82.25,82.2,82.24,7327.0,74.5816,74.5997,74.5544,74.5906,7327.0
2021-06-25 11:55:00,82.24,82.26,82.17,82.2,6445.0,74.5906,74.6088,74.5271,74.5544,6445.0
2021-06-25 12:00:00,82.2,82.2,82.13,82.17,12026.0,74.5544,74.5544,74.4909,74.5271,12026.0
2021-06-25 12:05:00,82.18,82.21,82.14,82.16,6420.0,74.5362,74.5634,74.4999,74.5181,6420.0
2021-06-25 12:10:00,82.14,82.15,82.02,82.15,12112.0,74.4999,74.509,74.3911,74.509,12112.0
2021-06-25 12:15:00,82.16,82.2,82.16,82.19,13514.0,74.5181,74.5544,74.5181,74.5453,13514.0
2021-06-25 12:20:00,82.2,82.23,82.1,82.1,13429.0,74.5544,74.5816,74.4637,74.4637,13429.0
2021-06-25 12:25:00,82.09,82.1,82.0,82.06,9184.0,74.4546,74.4637,74.373,74.4274,9184.0
2021-06-25 12:30:00,82.08,82.12,82.06,82.08,6488.0,74.4455,74.4818,74.4274,74.4455,6488.0
2021-06-25 12:35:00,82.09,82.15,82.06,82.11,15250.0,74.4546,74.509,74.4274,74.4727,15250.0
2021-06-25 12:40:00,82.1,82.15,82.08,82.13,18139.0,74.4637,74.509,74.4455,74.4909,18139.0
2021-06-25 12:45:00,82.13,82.15,82.12,82.14,3577.0,74.4909,74.509,74.4818,74.4999,3577.0
2021-06-25 12:50:00,82.14,82.16,82.08,82.09,12285.0,74.4999,74.5181,74.4455,74.4546,12285.0
2021-06-25 12:55:00,82.1,82.11,82.04,82.08,7252.0,74.4637,74.4727,74.4092,74.4455,7252.0
2021-06-25 13:00:00,82.06,82.06,81.94,82.01,6937.0,74.4274,74.4274,74.3185,74.382,6937.0
2021-06-25 13:05:00,82.01,82.04,81.98,82.03,9434.0,74.382,74.4092,74.3548,74.4002,9434.0
2021-06-25 13:10:00,82.01,82.02,81.97,81.98,5855.0,74.382,74.3911,74.3458,74.3548,5855.0
2021-06-25 13:15:00,81.97,82.11,81.95,82.08,9692.0,74.3458,74.4727,74.3276,74.4455,9692.0
2021-06-25 13:20:00,82.09,82.09,82.03,82.09,5303.0,74.4546,74.4546,74.4002,74.4546,5303.0
2021-06-25 13:25:00,82.08,82.08,82.01,82.03,7185.0,74.4455,74.4455,74.382,74.4002,7185.0
2021-06-25 13:30:00,82.02,82.03,81.9,81.9,4995.0,74.3911,74.4002,74.2823,74.2823,4995.0
2021-06-25 13:35:00,81.92,81.92,81.85,81.86,7110.0,74.3004,74.3004,74.2369,74.246,7110.0
2021-06-25 13:40:00,81.86,81.98,81.85,81.98,7514.0,74.246,74.3548,74.2369,74.3548,7514.0
2021-06-25 13:45:00,81.98,82.0,81.89,81.9,15858.0,74.3548,74.373,74.2732,74.2823,15858.0
2021-06-25 13:50:00,81.91,81.93,81.9,81.93,3152.0,74.2913,74.3095,74.2823,74.3095,3152.0
2021-06-25 13:55:00,81.93,82.0,81.93,82.0,16091.0,74.3095,74.373,74.3095,74.373,16091.0
2021-06-25 14:00:00,81.99,82.0,81.92,82.0,7400.0,74.3639,74.373,74.3004,74.373,7400.0
2021-06-25 14:05:00,82.0,82.0,81.95,81.99,6963.0,74.373,74.373,74.3276,74.3639,6963.0
2021-06-25 14:10:00,81.99,82.0,81.98,82.0,9198.0,74.3639,74.373,74.3548,74.373,9198.0
2021-06-25 14:15:00,81.99,82.02,81.99,82.0,7298.0,74.3639,74.3911,74.3639,74.373,7298.0
2021-06-25 14:20:00,82.0,82.03,81.98,82.03,6925.0,74.373,74.4002,74.3548,74.4002,6925.0
2021-06-25 14:25:00,82.07,82.11,82.05,82.11,6473.0,74.4365,74.4727,74.4183,74.4727,6473.0
2021-06-25 14:30:00,82.13,82.13,82.08,82.09,8246.0,74.4909,74.4909,74.4455,74.4546,8246.0
2021-06-25 14:35:00,82.1,82.11,82.04,82.1,8765.0,74.4637,74.4727,74.4092,74.4637,8765.0
2021-06-25 14:40:00,82.1,82.11,82.06,82.1,8196.0,74.4637,74.4727,74.4274,74.4637,8196.0
2021-06-25 14:45:00,82.1,82.11,82.04,82.05,13379.0,74.4637,74.4727,74.4092,74.4183,13379.0
2021-06-25 14:50:00,82.05,82.11,82.05,82.1,6694.0,74.4183,74.4727,74.4183,74.4637,6694.0
2021-06-25 14:55:00,82.12,82.23,82.11,82.22,15944.0,74.4818,74.5816,74.4727,74.5725,15944.0
2021-06-25 15:00:00,82.22,82.25,82.13,82.17,14032.0,74.5725,74.5997,74.4909,74.5271,14032.0
2021-06-25 15:05:00,82.17,82.2,82.16,82.16,6767.0,74.5271,74.5544,74.5181,74.5181,6767.0
2021-06-25 15:10:00,82.16,82.21,82.15,82.16,7603.0,74.5181,74.5634,74.509,74.5181,7603.0
2021-06-25 15:15:00,82.18,82.2,82.12,82.15,13585.0,74.5362,74.5544,74.4818,74.509,13585.0
2021-06-25 15:20:00,82.16,82.19,82.12,82.17,7453.0,74.5181,74.5453,74.4818,74.5271,7453.0
2021-06-25 15:25:00,82.17,82.17,82.07,82.15,12710.0,74.5271,74.5271,74.4365,74.509,12710.0
2021-06-25 15:30:00,82.15,82.15,82.08,82.11,20553.0,74.509,74.509,74.4455,74.4727,20553.0
2021-06-25 15:35:00,82.11,82.18,82.1,82.15,18283.0,74.4727,74.5362,74.4637,74.509,18283.0
2021-06-25 15:40:00,82.15,82.21,82.1,82.12,25056.0,74.509,74.5634,74.4637,74.4818,25056.0
2021-06-25 15:45:00,82.1,82.19,82.08,82.12,32311.0,74.4637,74.5453,74.4455,74.4818,32311.0
2021-06-25 15:50:00,82.14,82.65,82.14,82.47,100615.0,74.4999,74.9625,74.4999,74.7992,100615.0
2021-06-25 15:55:00,82.47,82.48,82.36,82.43,151931.0,74.7992,74.8083,74.6995,74.763,151931.0
2021-06-28 09:30:00,82.38,82.57,82.15,82.35,38682.0,74.7176,74.8899,74.509,74.6904,38682.0
2021-06-28 09:35:00,82.4,82.4,82.24,82.4,8943.0,74.7358,74.7358,74.5906,74.7358,8943.0
2021-06-28 09:40:00,82.36,82.36,82.14,82.31,5112.0,74.6995,74.6995,74.4999,74.6541,5112.0
2021-06-28 09:45:00,82.39,82.47,82.31,82.47,6588.0,74.7267,74.7992,74.6541,74.7992,6588.0
2021-06-28 09:50:00,82.5,82.69,82.49,82.64,7970.0,74.8265,74.9988,74.8174,74.9534,7970.0
2021-06-28 09:55:00,82.66,82.84,82.66,82.77,8308.0,74.9716,75.1348,74.9716,75.0713,8308.0
2021-06-28 10:00:00,82.75,82.75,82.5,82.51,7607.0,75.0532,75.0532,74.8265,74.8355,7607.0
2021-06-28 10:05:00,82.5,82.5,82.26,82.31,3190.0,74.8265,74.8265,74.6088,74.6541,3190.0
2021-06-28 10:10:00,82.29,82.35,82.23,82.26,6616.0,74.636,74.6904,74.5816,74.6088,6616.0
2021-06-28 10:15:00,82.2,82.91,82.11,82.51,55553.0,74.5544,75.1983,74.4727,74.8355,55553.0
2021-06-28 10:20:00,82.5,82.53,82.29,82.49,21398.0,74.8265,74.8537,74.636,74.8174,21398.0
2021-06-28 10:25:00,82.5,82.52,82.35,82.36,5368.0,74.8265,74.8446,74.6904,74.6995,5368.0
2021-06-28 10:30:00,82.4,82.59,82.4,82.56,5470.0,74.7358,74.9081,74.7358,74.8809,5470.0
2021-06-28 10:35:00,82.56,82.61,82.45,82.54,6105.0,74.8809,74.9262,74.7811,74.8627,6105.0
2021-06-28 10:40:00,82.51,82.59,82.48,82.55,7194.0,74.8355,74.9081,74.8083,74.8718,7194.0
2021-06-28 10:45:00,82.56,82.56,82.47,82.54,10300.0,74.8809,74.8809,74.7992,74.8627,10300.0
2021-06-28 10:50:00,82.56,82.71,82.54,82.71,10963.0,74.8809,75.0169,74.8627,75.0169,10963.0
2021-06-28 10:55:00,82.67,82.75,82.6,82.64,5358.0,74.9806,75.0532,74.9172,74.9534,5358.0
2021-06-28 11:00:00,82.65,82.67,82.47,82.63,14480.0,74.9625,74.9806,74.7992,74.9444,14480.0
2021-06-28 11:05:00,82.7,82.72,82.62,82.67,10277.0,75.0079,75.026,74.9353,74.9806,10277.0
2021-06-28 11:10:00,82.63,82.77,82.6,82.72,5600.0,74.9444,75.0713,74.9172,75.026,5600.0
2021-06-28 11:15:00,82.73,82.75,82.59,82.72,10840.0,75.0351,75.0532,74.9081,75.026,10840.0
2021-06-28 11:20:00,82.72,82.81,82.71,82.78,5959.0,75.026,75.1076,75.0169,75.0804,5959.0
2021-06-28 11:25:00,82.81,82.82,82.7,82.8,5437.0,75.1076,75.1167,75.0079,75.0986,5437.0
2021-06-28 11:30:00,82.8,82.86,82.79,82.86,5113.0,75.0986,75.153,75.0895,75.153,5113.0
2021-06-28 11:35:00,82.84,82.85,82.65,82.66,5608.0,75.1348,75.1439,74.9625,74.9716,5608.0
2021-06-28 11:40:00,82.65,82.72,82.63,82.68,7796.0,74.9625,75.026,74.9444,74.9897,7796.0
2021-06-28 11:45:00,82.68,82.68,82.64,82.65,2791.0,74.9897,74.9897,74.9534,74.9625,2791.0
2021-06-28 11:50:00,82.64,82.79,82.64,82.76,10617.0,74.9534,75.0895,74.9534,75.0623,10617.0
2021-06-28 11:55:00,82.77,82.8,82.69,82.69,8103.0,75.0713,75.0986,74.9988,74.9988,8103.0
2021-06-28 12:00:00,82.72,82.77,82.69,82.7,8852.0,75.026,75.0713,74.9988,75.0079,8852.0
2021-06-28 12:05:00,82.72,82.72,82.63,82.63,2000.0,75.026,75.026,74.9444,74.9444,2000.0
2021-06-28 12:10:00,82.63,82.67,82.57,82.58,6499.0,74.9444,74.9806,74.8899,74.899,6499.0
2021-06-28 12:15:00,82.58,82.67,82.55,82.63,2617.0,74.899,74.9806,74.8718,74.9444,2617.0
2021-06-28 12:20:00,82.64,82.65,82.56,82.63,3397.0,74.9534,74.9625,74.8809,74.9444,3397.0
2021-06-28 12:25:00,82.63,82.65,82.57,82.61,8332.0,74.9444,74.9625,74.8899,74.9262,8332.0
2021-06-28 12:30:00,82.59,82.63,82.56,82.63,3808.0,74.9081,74.9444,74.8809,74.9444,3808.0
2021-06-28 12:35:00,82.61,82.64,82.58,82.61,5743.0,74.9262,74.9534,74.899,74.9262,5743.0
2021-06-28 12:40:00,82.61,82.63,82.58,82.6,3164.0,74.9262,74.9444,74.899,74.9172,3164.0
2021-06-28 12:45:00,82.62,82.68,82.61,82.68,1500.0,74.9353,74.9897,74.9262,74.9897,1500.0
2021-06-28 12:50:00,82.66,82.67,82.62,82.64,3469.0,74.9716,74.9806,74.9353,74.9534,3469.0
2021-06-28 12:55:00,82.62,82.62,82.56,82.56,5295.0,74.9353,74.9353,74.8809,74.8809,5295.0
2021-06-28 13:00:00,82.51,82.53,82.37,82.37,3555.0,74.8355,74.8537,74.7085,74.7085,3555.0
2021-06-28 13:05:00,82.38,82.39,82.25,82.26,8329.0,74.7176,74.7267,74.5997,74.6088,8329.0
2021-06-28 13:10:00,82.25,82.27,82.16,82.2,7728.0,74.5997,74.6178,74.5181,74.5544,7728.0
2021-06-28 13:15:00,82.18,82.25,82.14,82.24,4393.0,74.5362,74.5997,74.4999,74.5906,4393.0
2021-06-28 13:20:00,82.25,82.3,82.2,82.2,2661.0,74.5997,74.6451,74.5544,74.5544,2661.0
2021-06-28 13:25:00,82.22,82.22,82.12,82.19,3799.0,74.5725,74.5725,74.4818,74.5453,3799.0
2021-06-28 13:30:00,82.2,82.31,82.2,82.28,4087.0,74.5544,74.6541,74.5544,74.6269,4087.0
2021-06-28 13:35:00,82.28,82.33,82.26,82.3,3204.0,74.6269,74.6723,74.6088,74.6451,3204.0
2021-06-28 13:40:00,82.28,82.33,82.28,82.32,7123.0,74.6269,74.6723,74.6269,74.6632,7123.0
2021-06-28 13:45:00,82.32,82.35,82.31,82.35,4217.0,74.6632,74.6904,74.6541,74.6904,4217.0
2021-06-28 13:50:00,82.36,82.39,82.34,82.36,2110.0,74.6995,74.7267,74.6813,74.6995,2110.0
2021-06-28 13:55:00,82.37,82.44,82.37,82.43,1939.0,74.7085,74.772,74.7085,74.763,1939.0
2021-06-28 14:00:00,82.43,82.56,82.43,82.55,5320.0,74.763,74.8809,74.763,74.8718,5320.0
2021-06-28 14:05:00,82.54,82.54,82.47,82.48,4865.0,74.8627,74.8627,74.7992,74.8083,4865.0
2021-06-28 14:10:00,82.48,82.55,82.47,82.5,4613.0,74.8083,74.8718,74.7992,74.8265,4613.0
2021-06-28 14:15:00,82.48,82.49,82.43,82.47,5152.0,74.8083,74.8174,74.763,74.7992,5152.0
2021-06-28 14:20:00,82.48,82.55,82.45,82.55,5243.0,74.8083,74.8718,74.7811,74.8718,5243.0
2021-06-28 14:25:00,82.55,82.57,82.53,82.55,6398.0,74.8718,74.8899,74.8537,74.8718,6398.0
2021-06-28 14:30:00,82.56,82.57,82.48,82.49,2589.0,74.8809,74.8899,74.8083,74.8174,2589.0
2021-06-28 14:35:00,82.48,82.57,82.48,82.56,14595.0,74.8083,74.8899,74.8083,74.8809,14595.0
2021-06-28 14:40:00,82.55,82.57,82.53,82.56,5025.0,74.8718,74.8899,74.8537,74.8809,5025.0
2021-06-28 14:45:00,82.56,82.56,82.48,82.48,4789.0,74.8809,74.8809,74.8083,74.8083,4789.0
2021-06-28 14:50:00,82.46,82.48,82.38,82.44,5757.0,74.7902,74.8083,74.7176,74.772,5757.0
2021-06-28 14:55:00,82.44,82.54,82.44,82.54,7808.0,74.772,74.8627,74.772,74.8627,7808.0
2021-06-28 15:00:00,82.54,82.6,82.43,82.48,7082.0,74.8627,74.9172,74.763,74.8083,7082.0
2021-06-28 15:05:00,82.48,82.49,82.24,82.24,29193.0,74.8083,74.8174,74.5906,74.5906,29193.0
2021-06-28 15:10:00,82.25,82.31,82.19,82.3,11262.0,74.5997,74.6541,74.5453,74.6451,11262.0
2021-06-28 15:15:00,82.3,82.32,82.26,82.31,7326.0,74.6451,74.6632,74.6088,74.6541,7326.0
2021-06-28 15:20:00,82.33,82.5,82.33,82.5,17948.0,74.6723,74.8265,74.6723,74.8265,17948.0
2021-06-28 15:25:00,82.49,82.49,82.35,82.38,11652.0,74.8174,74.8174,74.6904,74.7176,11652.0
2021-06-28 15:30:00,82.39,82.45,82.26,82.31,14030.0,74.7267,74.7811,74.6088,74.6541,14030.0
2021-06-28 15:35:00,82.31,82.34,82.28,82.3,10874.0,74.6541,74.6813,74.6269,74.6451,10874.0
2021-06-28 15:40:00,82.3,82.32,82.21,82.25,23251.0,74.6451,74.6632,74.5634,74.5997,23251.0
2021-06-28 15:45:00,82.25,82.29,82.23,82.29,16884.0,74.5997,74.636,74.5816,74.636,16884.0
2021-06-28 15:50:00,82.3,82.44,82.3,82.43,25838.0,74.6451,74.772,74.6451,74.763,25838.0
2021-06-28 15:55:00,82.43,82.59,82.38,82.45,132999.0,74.763,74.9081,74.7176,74.7811,132999.0
2021-06-29 09:30:00,82.5,83.22,82.5,83.01,43721.0,74.8265,75.4795,74.8265,75.289,43721.0
2021-06-29 09:35:00,83.03,83.07,82.96,82.99,4948.0,75.3072,75.3434,75.2437,75.2709,4948.0
2021-06-29 09:40:00,83.0,83.0,82.81,82.85,2282.0,75.2799,75.2799,75.1076,75.1439,2282.0
2021-06-29 09:45:00,82.87,83.02,82.86,82.87,4400.0,75.162,75.2981,75.153,75.162,4400.0
2021-06-29 09:50:00,82.88,83.04,82.84,83.04,9797.0,75.1711,75.3162,75.1348,75.3162,9797.0
2021-06-29 09:55:00,83.06,83.23,83.03,83.19,13978.0,75.3344,75.4886,75.3072,75.4523,13978.0
2021-06-29 10:00:00,83.21,83.33,83.08,83.28,14240.0,75.4704,75.5793,75.3525,75.5339,14240.0
2021-06-29 10:05:00,83.36,83.43,83.33,83.4,2696.0,75.6065,75.67,75.5793,75.6427,2696.0
2021-06-29 10:10:00,83.4,83.43,83.35,83.38,4645.0,75.6427,75.67,75.5974,75.6246,4645.0
2021-06-29 10:15:00,83.39,83.41,83.14,83.17,7120.0,75.6337,75.6518,75.4069,75.4341,7120.0
2021-06-29 10:20:00,83.18,83.25,83.16,83.25,2901.0,75.4432,75.5067,75.4251,75.5067,2901.0
2021-06-29 10:25:00,83.27,83.38,83.27,83.38,4538.0,75.5248,75.6246,75.5248,75.6246,4538.0
2021-06-29 10:30:00,83.41,83.43,83.36,83.42,9318.0,75.6518,75.67,75.6065,75.6609,9318.0
2021-06-29 10:35:00,83.42,83.44,83.34,83.36,7490.0,75.6609,75.679,75.5883,75.6065,7490.0
2021-06-29 10:40:00,83.34,83.35,83.27,83.28,3417.0,75.5883,75.5974,75.5248,75.5339,3417.0
2021-06-29 10:45:00,83.3,83.3,83.11,83.11,4071.0,75.552,75.552,75.3797,75.3797,4071.0
2021-06-29 10:50:00,83.13,83.17,83.1,83.16,4699.0,75.3979,75.4341,75.3706,75.4251,4699.0
2021-06-29 10:55:00,83.14,83.19,83.04,83.1,19783.0,75.4069,75.4523,75.3162,75.3706,19783.0
2021-06-29 11:00:00,83.07,83.08,83.01,83.08,7128.0,75.3434,75.3525,75.289,75.3525,7128.0
2021-06-29 11:05:00,83.08,83.18,83.08,83.13,2200.0,75.3525,75.4432,75.3525,75.3979,2200.0
2021-06-29 11:10:00,83.14,83.17,83.11,83.11,3621.0,75.4069,75.4341,75.3797,75.3797,3621.0
2021-06-29 11:15:00,83.14,83.17,83.1,83.12,3209.0,75.4069,75.4341,75.3706,75.3888,3209.0
2021-06-29 11:20:00,83.13,83.13,83.01,83.07,5324.0,75.3979,75.3979,75.289,75.3434,5324.0
2021-06-29 11:25:00,83.07,83.15,83.07,83.14,1538.0,75.3434,75.416,75.3434,75.4069,1538.0
2021-06-29 11:30:00,83.13,83.13,83.05,83.07,2926.0,75.3979,75.3979,75.3253,75.3434,2926.0
2021-06-29 11:35:00,83.05,83.07,82.92,82.92,4550.0,75.3253,75.3434,75.2074,75.2074,4550.0
2021-06-29 11:40:00,82.93,82.94,82.83,82.83,3712.0,75.2165,75.2255,75.1258,75.1258,3712.0
2021-06-29 11:45:00,82.86,82.94,82.83,82.9,7717.0,75.153,75.2255,75.1258,75.1892,7717.0
2021-06-29 11:50:00,82.87,82.97,82.87,82.88,5687.0,75.162,75.2527,75.162,75.1711,5687.0
2021-06-29 11:55:00,82.87,83.33,82.87,83.08,48553.0,75.162,75.5793,75.162,75.3525,48553.0
2021-06-29 12:00:00,83.06,83.13,83.02,83.06,5562.0,75.3344,75.3979,75.2981,75.3344,5562.0
2021-06-29 12:05:00,83.09,83.15,83.08,83.1,2733.0,75.3616,75.416,75.3525,75.3706,2733.0
2021-06-29 12:10:00,83.1,83.1,83.01,83.01,2000.0,75.3706,75.3706,75.289,75.289,2000.0
2021-06-29 12:15:00,82.98,83.0,82.96,83.0,2457.0,75.2618,75.2799,75.2437,75.2799,2457.0
2021-06-29 12:20:00,83.03,83.03,82.95,82.98,8505.0,75.3072,75.3072,75.2346,75.2618,8505.0
2021-06-29 12:25:00,82.99,83.01,82.97,83.0,3312.0,75.2709,75.289,75.2527,75.2799,3312.0
2021-06-29 12:30:00,82.98,82.98,82.9,82.92,2269.0,75.2618,75.2618,75.1892,75.2074,2269.0
2021-06-29 12:35:00,82.84,82.87,82.82,82.83,2393.0,75.1348,75.162,75.1167,75.1258,2393.0
2021-06-29 12:40:00,82.84,82.85,82.77,82.78,9249.0,75.1348,75.1439,75.0713,75.0804,9249.0
2021-06-29 12:45:00,82.75,82.78,82.74,82.75,3185.0,75.0532,75.0804,75.0441,75.0532,3185.0
2021-06-29 12:50:00,82.76,82.84,82.76,82.84,7205.0,75.0623,75.1348,75.0623,75.1348,7205.0
2021-06-29 12:55:00,82.83,82.86,82.82,82.86,2317.0,75.1258,75.153,75.1167,75.153,2317.0
2021-06-29 13:00:00,82.86,82.88,82.78,82.79,2765.0,75.153,75.1711,75.0804,75.0895,2765.0
2021-06-29 13:05:00,82.8,82.88,82.79,82.81,3681.0,75.0986,75.1711,75.0895,75.1076,3681.0
2021-06-29 13:10:00,82.81,82.83,82.8,82.82,1200.0,75.1076,75.1258,75.0986,75.1167,1200.0
2021-06-29 13:15:00,82.82,82.85,82.8,82.8,4019.0,75.1167,75.1439,75.0986,75.0986,4019.0
2021-06-29 13:20:00,82.8,82.8,82.72,82.78,5764.0,75.0986,75.0986,75.026,75.0804,5764.0
2021-06-29 13:25:00,82.78,82.83,82.77,82.8,2799.0,75.0804,75.1258,75.0713,75.0986,2799.0
2021-06-29 13:30:00,82.78,82.81,82.72,82.72,1652.0,75.0804,75.1076,75.026,75.026,1652.0
2021-06-29 13:35:00,82.72,82.75,82.68,82.72,2799.0,75.026,75.0532,74.9897,75.026,2799.0
2021-06-29 13:40:00,82.71,82.78,82.71,82.75,2225.0,75.0169,75.0804,75.0169,75.0532,2225.0
2021-06-29 13:45:00,82.76,82.77,82.74,82.74,5876.0,75.0623,75.0713,75.0441,75.0441,5876.0
2021-06-29 13:50:00,82.75,82.75,82.64,82.64,3892.0,75.0532,75.0532,74.9534,74.9534,3892.0
2021-06-29 13:55:00,82.65,82.75,82.65,82.74,2695.0,74.9625,75.0532,74.9625,75.0441,2695.0
2021-06-29 14:00:00,82.75,82.76,82.67,82.67,3706.0,75.0532,75.0623,74.9806,74.9806,3706.0
2021-06-29 14:05:00,82.68,82.74,82.68,82.73,2609.0,74.9897,75.0441,74.9897,75.0351,2609.0
2021-06-29 14:10:00,82.73,82.76,82.7,82.72,10895.0,75.0351,75.0623,75.0079,75.026,10895.0
2021-06-29 14:15:00,82.73,82.75,82.71,82.71,3418.0,75.0351,75.0532,75.0169,75.0169,3418.0
2021-06-29 14:20:00,82.73,82.74,82.68,82.68,3452.0,75.0351,75.0441,74.9897,74.9897,3452.0
2021-06-29 14:25:00,82.7,82.76,82.69,82.72,5271.0,75.0079,75.0623,74.9988,75.026,5271.0
2021-06-29 14:30:00,82.72,82.8,82.7,82.79,9555.0,75.026,75.0986,75.0079,75.0895,9555.0
2021-06-29 14:35:00,82.77,82.78,82.64,82.65,3528.0,75.0713,75.0804,74.9534,74.9625,3528.0
2021-06-29 14:40:00,82.66,82.67,82.6,82.64,17827.0,74.9716,74.9806,74.9172,74.9534,17827.0
2021-06-29 14:45:00,82.62,82.71,82.61,82.69,8771.0,74.9353,75.0169,74.9262,74.9988,8771.0
2021-06-29 14:50:00,82.7,82.73,82.66,82.66,7494.0,75.0079,75.0351,74.9716,74.9716,7494.0
2021-06-29 14:55:00,82.62,82.71,82.62,82.69,3624.0,74.9353,75.0169,74.9353,74.9988,3624.0
2021-06-29 15:00:00,82.69,82.73,82.68,82.7,8503.0,74.9988,75.0351,74.9897,75.0079,8503.0
2021-06-29 15:05:00,82.7,82.73,82.68,82.72,3397.0,75.0079,75.0351,74.9897,75.026,3397.0
2021-06-29 15:10:00,82.73,82.89,82.73,82.89,8069.0,75.0351,75.1802,75.0351,75.1802,8069.0
2021-06-29 15:15:00,82.88,82.92,82.88,82.91,2107.0,75.1711,75.2074,75.1711,75.1983,2107.0
2021-06-29 15:20:00,82.9,82.96,82.89,82.96,4582.0,75.1892,75.2437,75.1802,75.2437,4582.0
2021-06-29 15:25:00,82.97,83.03,82.96,82.98,5683.0,75.2527,75.3072,75.2437,75.2618,5683.0
2021-06-29 15:30:00,82.96,83.08,82.94,83.07,11078.0,75.2437,75.3525,75.2255,75.3434,11078.0
2021-06-29 15:35:00,83.06,83.06,83.01,83.02,9921.0,75.3344,75.3344,75.289,75.2981,9921.0
2021-06-29 15:40:00,83.01,83.01,82.91,82.95,7842.0,75.289,75.289,75.1983,75.2346,7842.0
2021-06-29 15:45:00,82.95,83.0,82.93,82.96,18337.0,75.2346,75.2799,75.2165,75.2437,18337.0
2021-06-29 15:50:00,83.0,83.08,82.96,83.03,24704.0,75.2799,75.3525,75.2437,75.3072,24704.0
2021-06-29 15:55:00,83.03,83.04,83.0,83.04,39618.0,75.3072,75.3162,75.2799,75.3162,39618.0
2021-06-30 09:30:00,83.0,83.0,82.33,82.33,20803.0,75.2799,75.2799,74.6723,74.6723,20803.0
2021-06-30 09:35:00,82.33,82.5,82.2,82.5,14834.0,74.6723,74.8265,74.5544,74.8265,14834.0
2021-06-30 09:40:00,82.5,82.57,82.33,82.34,20705.0,74.8265,74.8899,74.6723,74.6813,20705.0
2021-06-30 09:45:00,82.39,82.43,82.27,82.33,4502.0,74.7267,74.763,74.6178,74.6723,4502.0
2021-06-30 09:50:00,82.27,82.36,82.21,82.36,6706.0,74.6178,74.6995,74.5634,74.6995,6706.0
2021-06-30 09:55:00,82.38,82.49,82.31,82.48,7400.0,74.7176,74.8174,74.6541,74.8083,7400.0
2021-06-30 10:00:00,82.54,82.61,82.45,82.45,5645.0,74.8627,74.9262,74.7811,74.7811,5645.0
2021-06-30 10:05:00,82.45,82.68,82.45,82.63,4418.0,74.7811,74.9897,74.7811,74.9444,4418.0
2021-06-30 10:10:00,82.63,82.65,82.53,82.65,7761.0,74.9444,74.9625,74.8537,74.9625,7761.0
2021-06-30 10:15:00,82.61,82.64,82.47,82.49,4948.0,74.9262,74.9534,74.7992,74.8174,4948.0
2021-06-30 10:20:00,82.49,82.82,82.49,82.72,30292.0,74.8174,75.1167,74.8174,75.026,30292.0
2021-06-30 10:25:00,82.72,82.81,82.68,82.73,17361.0,75.026,75.1076,74.9897,75.0351,17361.0
2021-06-30 10:30:00,82.75,82.8,82.68,82.78,20034.0,75.0532,75.0986,74.9897,75.0804,20034.0
2021-06-30 10:35:00,82.8,82.8,82.66,82.72,5651.0,75.0986,75.0986,74.9716,75.026,5651.0
2021-06-30 10:40:00,82.72,82.8,82.63,82.75,7073.0,75.026,75.0986,74.9444,75.0532,7073.0
2021-06-30 10:45:00,82.75,82.8,82.74,82.76,3968.0,75.0532,75.0986,75.0441,75.0623,3968.0
2021-06-30 10:50:00,82.74,82.74,82.67,82.68,4180.0,75.0441,75.0441,74.9806,74.9897,4180.0
2021-06-30 10:55:00,82.72,82.84,82.7,82.78,4600.0,75.026,75.1348,75.0079,75.0804,4600.0
2021-06-30 11:00:00,82.77,82.8,82.64,82.65,4603.0,75.0713,75.0986,74.9534,74.9625,4603.0
2021-06-30 11:05:00,82.61,82.7,82.61,82.7,4570.0,74.9262,75.0079,74.9262,75.0079,4570.0
2021-06-30 11:10:00,82.69,82.69,82.63,82.67,6825.0,74.9988,74.9988,74.9444,74.9806,6825.0
2021-06-30 11:15:00,82.67,82.69,82.64,82.67,14155.0,74.9806,74.9988,74.9534,74.9806,14155.0
2021-06-30 11:20:00,82.67,82.76,82.65,82.66,5003.0,74.9806,75.0623,74.9625,74.9716,5003.0
2021-06-30 11:25:00,82.65,82.67,82.46,82.47,15127.0,74.9625,74.9806,74.7902,74.7992,15127.0
2021-06-30 11:30:00,82.44,82.51,82.32,82.34,11041.0,74.772,74.8355,74.6632,74.6813,11041.0
2021-06-30 11:35:00,82.33,82.38,82.26,82.33,6541.0,74.6723,74.7176,74.6088,74.6723,6541.0
2021-06-30 11:40:00,82.33,82.36,82.29,82.29,5126.0,74.6723,74.6995,74.636,74.636,5126.0
2021-06-30 11:45:00,82.31,82.36,82.28,82.33,7471.0,74.6541,74.6995,74.6269,74.6723,7471.0
2021-06-30 11:50:00,82.34,82.42,82.34,82.39,4368.0,74.6813,74.7539,74.6813,74.7267,4368.0
2021-06-30 11:55:00,82.39,82.4,82.35,82.37,4385.0,74.7267,74.7358,74.6904,74.7085,4385.0
2021-06-30 12:00:00,82.39,82.45,82.37,82.39,4900.0,74.7267,74.7811,74.7085,74.7267,4900.0
2021-06-30 12:05:00,82.38,82.44,82.36,82.4,3938.0,74.7176,74.772,74.6995,74.7358,3938.0
2021-06-30 12:10:00,82.4,82.42,82.39,82.4,3300.0,74.7358,74.7539,74.7267,74.7358,3300.0
2021-06-30 12:15:00,82.39,82.42,82.36,82.38,5152.0,74.7267,74.7539,74.6995,74.7176,5152.0
2021-06-30 12:20:00,82.39,82.42,82.35,82.36,3888.0,74.7267,74.7539,74.6904,74.6995,3888.0
2021-06-30 12:25:00,82.38,82.38,82.35,82.37,2936.0,74.7176,74.7176,74.6904,74.7085,2936.0
2021-06-30 12:30:00,82.36,82.43,82.33,82.42,6794.0,74.6995,74.763,74.6723,74.7539,6794.0
2021-06-30 12:35:00,82.42,82.43,82.38,82.4,10314.0,74.7539,74.763,74.7176,74.7358,10314.0
2021-06-30 12:40:00,82.39,82.41,82.36,82.41,3500.0,74.7267,74.7448,74.6995,74.7448,3500.0
2021-06-30 12:45:00,82.4,82.4,82.27,82.27,3465.0,74.7358,74.7358,74.6178,74.6178,3465.0
2021-06-30 12:50:00,82.25,82.25,82.17,82.18,3500.0,74.5997,74.5997,74.5271,74.5362,3500.0
2021-06-30 12:55:00,82.18,82.21,82.02,82.03,13554.0,74.5362,74.5634,74.3911,74.4002,13554.0
2021-06-30 13:00:00,82.02,82.08,82.02,82.04,7678.0,74.3911,74.4455,74.3911,74.4092,7678.0
2021-06-30 13:05:00,82.03,82.04,81.96,81.96,6927.0,74.4002,74.4092,74.3367,74.3367,6927.0
2021-06-30 13:10:00,81.95,82.02,81.93,81.98,7557.0,74.3276,74.3911,74.3095,74.3548,7557.0
2021-06-30 13:15:00,81.99,81.99,81.91,81.91,5106.0,74.3639,74.3639,74.2913,74.2913,5106.0
2021-06-30 13:20:00,81.9,81.96,81.89,81.91,7195.0,74.2823,74.3367,74.2732,74.2913,7195.0
2021-06-30 13:25:00,81.92,81.97,81.82,81.84,13242.0,74.3004,74.3458,74.2097,74.2278,13242.0
2021-06-30 13:30:00,81.81,81.86,81.79,81.83,7262.0,74.2006,74.246,74.1825,74.2188,7262.0
2021-06-30 13:35:00,81.83,81.84,81.76,81.76,8889.0,74.2188,74.2278,74.1553,74.1553,8889.0
2021-06-30 13:40:00,81.78,81.8,81.73,81.75,7641.0,74.1734,74.1916,74.1281,74.1462,7641.0
2021-06-30 13:45:00,81.76,81.81,81.74,81.79,4295.0,74.1553,74.2006,74.1371,74.1825,4295.0
2021-06-30 13:50:00,81.79,81.85,81.78,81.84,9381.0,74.1825,74.2369,74.1734,74.2278,9381.0
2021-06-30 13:55:00,81.84,81.87,81.78,81.79,8723.0,74.2278,74.2551,74.1734,74.1825,8723.0
2021-06-30 14:00:00,81.8,81.83,81.77,81.78,12068.0,74.1916,74.2188,74.1644,74.1734,12068.0
2021-06-30 14:05:00,81.79,81.81,81.63,81.63,10083.0,74.1825,74.2006,74.0374,74.0374,10083.0
2021-06-30 14:10:00,81.64,81.74,81.62,81.74,13978.0,74.0464,74.1371,74.0283,74.1371,13978.0
2021-06-30 14:15:00,81.74,81.82,81.72,81.78,11531.0,74.1371,74.2097,74.119,74.1734,11531.0
2021-06-30 14:20:00,81.74,81.82,81.73,81.74,12486.0,74.1371,74.2097,74.1281,74.1371,12486.0
2021-06-30 14:25:00,81.75,81.77,81.71,81.71,15152.0,74.1462,74.1644,74.1099,74.1099,15152.0
2021-06-30 14:30:00,81.72,81.73,81.69,81.73,11809.0,74.119,74.1281,74.0918,74.1281,11809.0
2021-06-30 14:35:00,81.73,81.76,81.72,81.75,4854.0,74.1281,74.1553,74.119,74.1462,4854.0
2021-06-30 14:40:00,81.76,81.8,81.73,81.73,5200.0,74.1553,74.1916,74.1281,74.1281,5200.0
2021-06-30 14:45:00,81.73,81.75,81.68,81.7,9278.0,74.1281,74.1462,74.0827,74.1009,9278.0
2021-06-30 14:50:00,81.71,81.71,81.63,81.64,6289.0,74.1099,74.1099,74.0374,74.0464,6289.0
2021-06-30 14:55:00,81.64,81.71,81.63,81.67,8021.0,74.0464,74.1099,74.0374,74.0737,8021.0
2021-06-30 15:00:00,81.67,81.69,81.59,81.6,5217.0,74.0737,74.0918,74.0011,74.0102,5217.0
2021-06-30 15:05:00,81.61,81.68,81.58,81.59,5147.0,74.0192,74.0827,73.992,74.0011,5147.0
2021-06-30 15:10:00,81.59,81.68,81.59,81.66,8453.0,74.0011,74.0827,74.0011,74.0646,8453.0
2021-06-30 15:15:00,81.65,81.67,81.63,81.63,7814.0,74.0555,74.0737,74.0374,74.0374,7814.0
2021-06-30 15:20:00,81.64,81.7,81.64,81.66,7373.0,74.0464,74.1009,74.0464,74.0646,7373.0
2021-06-30 15:25:00,81.66,81.68,81.65,81.65,10513.0,74.0646,74.0827,74.0555,74.0555,10513.0
2021-06-30 15:30:00,81.65,81.75,81.62,81.75,12903.0,74.0555,74.1462,74.0283,74.1462,12903.0
2021-06-30 15:35:00,81.75,81.79,81.72,81.78,20924.0,74.1462,74.1825,74.119,74.1734,20924.0
2021-06-30 15:40:00,81.77,81.87,81.69,81.87,17807.0,74.1644,74.2551,74.0918,74.2551,17807.0
2021-06-30 15:45:00,81.87,81.93,81.74,81.75,41287.0,74.2551,74.3095,74.1371,74.1462,41287.0
2021-06-30 15:50:00,81.74,81.85,81.64,81.82,52713.0,74.1371,74.2369,74.0464,74.2097,52713.0
2021-06-30 15:55:00,81.81,81.92,81.81,81.82,106352.0,74.2006,74.3004,74.2006,74.2097,106352.0
2021-07-01 09:30:00,82.24,82.35,81.72,81.72,28495.0,74.5906,74.6904,74.119,74.119,28495.0
2021-07-01 09:35:00,81.64,81.82,81.57,81.68,2673.0,74.0464,74.2097,73.983,74.0827,2673.0
2021-07-01 09:40:00,81.62,81.76,81.62,81.76,1000.0,74.0283,74.1553,74.0283,74.1553,1000.0
2021-07-01 09:45:00,81.68,81.81,81.58,81.67,7993.0,74.0827,74.2006,73.992,74.0737,7993.0
2021-07-01 09:50:00,81.66,81.68,81.53,81.61,6837.0,74.0646,74.0827,73.9467,74.0192,6837.0
2021-07-01 09:55:00,81.57,81.62,81.46,81.59,6442.0,73.983,74.0283,73.8832,74.0011,6442.0
2021-07-01 10:00:00,81.59,81.63,81.5,81.6,4874.0,74.0011,74.0374,73.9195,74.0102,4874.0
2021-07-01 10:05:00,81.57,81.82,81.57,81.8,3327.0,73.983,74.2097,73.983,74.1916,3327.0
2021-07-01 10:10:00,81.8,81.9,81.75,81.88,11377.0,74.1916,74.2823,74.1462,74.2641,11377.0
2021-07-01 10:15:00,81.9,81.97,81.83,81.86,5607.0,74.2823,74.3458,74.2188,74.246,5607.0
2021-07-01 10:20:00,81.82,81.85,81.74,81.82,8061.0,74.2097,74.2369,74.1371,74.2097,8061.0
2021-07-01 10:25:00,81.84,81.84,81.68,81.7,6450.0,74.2278,74.2278,74.0827,74.1009,6450.0
2021-07-01 10:30:00,81.71,81.78,81.69,81.7,39149.0,74.1099,74.1734,74.0918,74.1009,39149.0
2021-07-01 10:35:00,81.7,81.84,81.7,81.84,2638.0,74.1009,74.2278,74.1009,74.2278,2638.0
2021-07-01 10:40:00,81.81,81.88,81.81,81.88,1875.0,74.2006,74.2641,74.2006,74.2641,1875.0
2021-07-01 10:45:00,81.86,81.86,81.78,81.8,3737.0,74.246,74.246,74.1734,74.1916,3737.0
2021-07-01 10:50:00,81.81,81.9,81.81,81.87,3528.0,74.2006,74.2823,74.2006,74.2551,3528.0
2021-07-01 10:55:00,81.89,81.89,81.79,81.79,2903.0,74.2732,74.2732,74.1825,74.1825,2903.0
2021-07-01 11:00:00,81.78,81.88,81.78,81.88,3472.0,74.1734,74.2641,74.1734,74.2641,3472.0
2021-07-01 11:05:00,81.88,81.88,81.78,81.79,3778.0,74.2641,74.2641,74.1734,74.1825,3778.0
2021-07-01 11:10:00,81.78,81.78,81.66,81.68,5125.0,74.1734,74.1734,74.0646,74.0827,5125.0
2021-07-01 11:15:00,81.73,81.75,81.64,81.65,7240.0,74.1281,74.1462,74.0464,74.0555,7240.0
2021-07-01 11:20:00,81.63,81.63,81.47,81.47,5117.0,74.0374,74.0374,73.8923,73.8923,5117.0
2021-07-01 11:25:00,81.48,81.61,81.48,81.61,1886.0,73.9013,74.0192,73.9013,74.0192,1886.0
2021-07-01 11:30:00,81.65,81.65,81.54,81.56,12788.0,74.0555,74.0555,73.9557,73.9739,12788.0
2021-07-01 11:35:00,81.6,81.67,81.58,81.58,3448.0,74.0102,74.0737,73.992,73.992,3448.0
2021-07-01 11:40:00,81.57,81.64,81.56,81.63,1665.0,73.983,74.0464,73.9739,74.0374,1665.0
2021-07-01 11:45:00,81.62,81.72,81.62,81.72,2078.0,74.0283,74.119,74.0283,74.119,2078.0
2021-07-01 11:50:00,81.73,81.78,81.69,81.75,2382.0,74.1281,74.1734,74.0918,74.1462,2382.0
2021-07-01 11:55:00,81.77,81.77,81.63,81.63,6278.0,74.1644,74.1644,74.0374,74.0374,6278.0
2021-07-01 12:00:00,81.65,81.74,81.64,81.74,4900.0,74.0555,74.1371,74.0464,74.1371,4900.0
2021-07-01 12:05:00,81.76,81.76,81.64,81.68,3661.0,74.1553,74.1553,74.0464,74.0827,3661.0
2021-07-01 12:10:00,81.7,81.7,81.64,81.7,3240.0,74.1009,74.1009,74.0464,74.1009,3240.0
2021-07-01 12:15:00,81.72,81.83,81.71,81.83,5457.0,74.119,74.2188,74.1099,74.2188,5457.0
2021-07-01 12:20:00,81.79,81.79,81.67,81.73,3355.0,74.1825,74.1825,74.0737,74.1281,3355.0
2021-07-01 12:25:00,81.72,81.73,81.67,81.73,4256.0,74.119,74.1281,74.0737,74.1281,4256.0
2021-07-01 12:30:00,81.72,81.74,81.69,81.71,5870.0,74.119,74.1371,74.0918,74.1099,5870.0
2021-07-01 12:35:00,81.69,81.71,81.54,81.54,4161.0,74.0918,74.1099,73.9557,73.9557,4161.0
2021-07-01 12:40:00,81.56,81.61,81.51,81.6,3056.0,73.9739,74.0192,73.9285,74.0102,3056.0
2021-07-01 12:45:00,81.59,81.61,81.56,81.56,5702.0,74.0011,74.0192,73.9739,73.9739,5702.0
2021-07-01 12:50:00,81.58,81.6,81.5,81.5,4524.0,73.992,74.0102,73.9195,73.9195,4524.0
2021-07-01 12:55:00,81.5,81.58,81.48,81.48,4120.0,73.9195,73.992,73.9013,73.9013,4120.0
2021-07-01 13:00:00,81.49,81.56,81.48,81.56,4004.0,73.9104,73.9739,73.9013,73.9739,4004.0
2021-07-01 13:05:00,81.52,81.63,81.52,81.62,7947.0,73.9376,74.0374,73.9376,74.0283,7947.0
2021-07-01 13:10:00,81.61,81.63,81.6,81.6,1274.0,74.0192,74.0374,74.0102,74.0102,1274.0
2021-07-01 13:15:00,81.61,81.62,81.57,81.59,7527.0,74.0192,74.0283,73.983,74.0011,7527.0
2021-07-01 13:20:00,81.58,81.61,81.56,81.6,3468.0,73.992,74.0192,73.9739,74.0102,3468.0
2021-07-01 13:25:00,81.6,81.64,81.57,81.58,1807.0,74.0102,74.0464,73.983,73.992,1807.0
2021-07-01 13:30:00,81.59,81.67,81.58,81.65,4441.0,74.0011,74.0737,73.992,74.0555,4441.0
2021-07-01 13:35:00,81.67,81.72,81.66,81.66,3318.0,74.0737,74.119,74.0646,74.0646,3318.0
2021-07-01 13:40:00,81.65,81.65,81.61,81.63,3160.0,74.0555,74.0555,74.0192,74.0374,3160.0
2021-07-01 13:45:00,81.64,81.65,81.54,81.57,6379.0,74.0464,74.0555,73.9557,73.983,6379.0
2021-07-01 13:50:00,81.58,81.59,81.51,81.57,5589.0,73.992,74.0011,73.9285,73.983,5589.0
2021-07-01 13:55:00,81.59,81.59,81.53,81.53,2839.0,74.0011,74.0011,73.9467,73.9467,2839.0
2021-07-01 14:00:00,81.51,81.53,81.44,81.49,5164.0,73.9285,73.9467,73.865,73.9104,5164.0
2021-07-01 14:05:00,81.49,81.51,81.48,81.5,2486.0,73.9104,73.9285,73.9013,73.9195,2486.0
2021-07-01 14:10:00,81.51,81.53,81.48,81.51,3724.0,73.9285,73.9467,73.9013,73.9285,3724.0
2021-07-01 14:15:00,81.52,81.57,81.49,81.56,11322.0,73.9376,73.983,73.9104,73.9739,11322.0
2021-07-01 14:20:00,81.56,81.72,81.56,81.72,3524.0,73.9739,74.119,73.9739,74.119,3524.0
2021-07-01 14:25:00,81.71,81.79,81.67,81.79,6639.0,74.1099,74.1825,74.0737,74.1825,6639.0
2021-07-01 14:30:00,81.78,81.82,81.75,81.8,8538.0,74.1734,74.2097,74.1462,74.1916,8538.0
2021-07-01 14:35:00,81.8,81.85,81.77,81.85,7324.0,74.1916,74.2369,74.1644,74.2369,7324.0
2021-07-01 14:40:00,81.84,81.85,81.83,81.83,2204.0,74.2278,74.2369,74.2188,74.2188,2204.0
2021-07-01 14:45:00,81.82,81.88,81.82,81.88,4015.0,74.2097,74.2641,74.2097,74.2641,4015.0
2021-07-01 14:50:00,81.88,81.91,81.86,81.89,7141.0,74.2641,74.2913,74.246,74.2732,7141.0
2021-07-01 14:55:00,81.91,81.96,81.9,81.94,4800.0,74.2913,74.3367,74.2823,74.3185,4800.0
2021-07-01 15:00:00,81.94,81.98,81.92,81.94,4390.0,74.3185,74.3548,74.3004,74.3185,4390.0
2021-07-01 15:05:00,81.95,81.95,81.89,81.95,4696.0,74.3276,74.3276,74.2732,74.3276,4696.0
2021-07-01 15:10:00,81.95,82.0,81.95,81.99,5634.0,74.3276,74.373,74.3276,74.3639,5634.0
2021-07-01 15:15:00,81.98,81.98,81.89,81.93,8977.0,74.3548,74.3548,74.2732,74.3095,8977.0
2021-07-01 15:20:00,81.92,81.92,81.85,81.92,5959.0,74.3004,74.3004,74.2369,74.3004,5959.0
2021-07-01 15:25:00,81.92,81.92,81.86,81.87,6219.0,74.3004,74.3004,74.246,74.2551,6219.0
2021-07-01 15:30:00,81.88,81.94,81.88,81.92,10316.0,74.2641,74.3185,74.2641,74.3004,10316.0
2021-07-01 15:35:00,81.93,81.99,81.93,81.96,16297.0,74.3095,74.3639,74.3095,74.3367,16297.0
2021-07-01 15:40:00,81.97,81.99,81.94,81.95,11162.0,74.3458,74.3639,74.3185,74.3276,11162.0
2021-07-01 15:45:00,81.95,81.96,81.83,81.87,14049.0,74.3276,74.3367,74.2188,74.2551,14049.0
2021-07-01 15:50:00,81.87,81.97,81.82,81.95,65888.0,74.2551,74.3458,74.2097,74.3276,65888.0
2021-07-01 15:55:00,81.97,81.98,81.9,81.96,41312.0,74.3458,74.3548,74.2823,74.3367,41312.0
2021-07-02 09:30:00,82.47,82.47,81.92,81.94,26411.0,74.7992,74.7992,74.3004,74.3185,26411.0
2021-07-02 09:35:00,81.92,82.09,81.92,82.01,1721.0,74.3004,74.4546,74.3004,74.382,1721.0
2021-07-02 09:40:00,82.01,82.22,82.01,82.06,13128.0,74.382,74.5725,74.382,74.4274,13128.0
2021-07-02 09:45:00,82.15,82.26,82.05,82.26,1400.0,74.509,74.6088,74.4183,74.6088,1400.0
2021-07-02 09:50:00,82.23,82.4,82.22,82.36,15144.0,74.5816,74.7358,74.5725,74.6995,15144.0
2021-07-02 09:55:00,82.35,82.44,82.32,82.33,2601.0,74.6904,74.772,74.6632,74.6723,2601.0
2021-07-02 10:00:00,82.4,82.4,82.29,82.38,1200.0,74.7358,74.7358,74.636,74.7176,1200.0
2021-07-02 10:05:00,82.4,82.44,82.32,82.32,1330.0,74.7358,74.772,74.6632,74.6632,1330.0
2021-07-02 10:10:00,82.31,82.38,82.25,82.33,2606.0,74.6541,74.7176,74.5997,74.6723,2606.0
2021-07-02 10:15:00,82.32,82.43,82.31,82.33,1100.0,74.6632,74.763,74.6541,74.6723,1100.0
2021-07-02 10:20:00,82.32,82.35,82.11,82.17,3405.0,74.6632,74.6904,74.4727,74.5271,3405.0
2021-07-02 10:25:00,82.11,82.2,82.11,82.12,1978.0,74.4727,74.5544,74.4727,74.4818,1978.0
2021-07-02 10:30:00,82.1,82.12,81.96,81.96,2015.0,74.4637,74.4818,74.3367,74.3367,2015.0
2021-07-02 10:35:00,81.97,82.01,81.88,81.93,3509.0,74.3458,74.382,74.2641,74.3095,3509.0
2021-07-02 10:40:00,82.02,82.04,81.98,81.99,1675.0,74.3911,74.4092,74.3548,74.3639,1675.0
2021-07-02 10:45:00,82.0,82.06,81.98,82.0,2449.0,74.373,74.4274,74.3548,74.373,2449.0
2021-07-02 10:50:00,81.98,81.98,81.91,81.94,2222.0,74.3548,74.3548,74.2913,74.3185,2222.0
2021-07-02 10:55:00,81.96,81.98,81.9,81.92,11400.0,74.3367,74.3548,74.2823,74.3004,11400.0
2021-07-02 11:00:00,81.93,81.93,81.81,81.82,3785.0,74.3095,74.3095,74.2006,74.2097,3785.0
2021-07-02 11:05:00,81.81,81.91,81.79,81.89,12886.0,74.2006,74.2913,74.1825,74.2732,12886.0
2021-07-02 11:10:00,81.85,81.97,81.85,81.88,2625.0,74.2369,74.3458,74.2369,74.2641,2625.0
2021-07-02 11:15:00,81.87,81.91,81.86,81.91,2100.0,74.2551,74.2913,74.246,74.2913,2100.0
2021-07-02 11:20:00,81.97,82.01,81.95,82.01,3348.0,74.3458,74.382,74.3276,74.382,3348.0
2021-07-02 11:25:00,82.02,82.1,81.97,82.1,3460.0,74.3911,74.4637,74.3458,74.4637,3460.0
2021-07-02 11:30:00,82.09,82.09,82.0,82.05,9327.0,74.4546,74.4546,74.373,74.4183,9327.0
2021-07-02 11:35:00,82.01,82.03,81.97,82.01,2900.0,74.382,74.4002,74.3458,74.382,2900.0
2021-07-02 11:40:00,82.05,82.11,82.04,82.08,9371.0,74.4183,74.4727,74.4092,74.4455,9371.0
2021-07-02 11:45:00,82.08,82.12,82.06,82.12,8181.0,74.4455,74.4818,74.4274,74.4818,8181.0
2021-07-02 11:50:00,82.13,82.23,82.12,82.19,7480.0,74.4909,74.5816,74.4818,74.5453,7480.0
2021-07-02 11:55:00,82.2,82.2,82.11,82.12,4192.0,74.5544,74.5544,74.4727,74.4818,4192.0
2021-07-02 12:00:00,82.11,82.22,82.1,82.18,3319.0,74.4727,74.5725,74.4637,74.5362,3319.0
2021-07-02 12:05:00,82.16,82.16,82.1,82.1,2116.0,74.5181,74.5181,74.4637,74.4637,2116.0
2021-07-02 12:10:00,82.05,82.08,82.02,82.03,3933.0,74.4183,74.4455,74.3911,74.4002,3933.0
2021-07-02 12:15:00,81.96,82.02,81.93,81.98,4996.0,74.3367,74.3911,74.3095,74.3548,4996.0
2021-07-02 12:20:00,82.0,82.02,81.91,81.91,3690.0,74.373,74.3911,74.2913,74.2913,3690.0
2021-07-02 12:25:00,81.91,81.94,81.91,81.92,6415.0,74.2913,74.3185,74.2913,74.3004,6415.0
2021-07-02 12:30:00,81.93,82.24,81.92,82.24,21865.0,74.3095,74.5906,74.3004,74.5906,21865.0
2021-07-02 12:35:00,82.24,82.26,82.15,82.18,7081.0,74.5906,74.6088,74.509,74.5362,7081.0
2021-07-02 12:40:00,82.19,82.33,82.19,82.3,4964.0,74.5453,74.6723,74.5453,74.6451,4964.0
2021-07-02 12:45:00,82.27,82.38,82.27,82.35,3357.0,74.6178,74.7176,74.6178,74.6904,3357.0
2021-07-02 12:50:00,82.35,82.44,82.35,82.39,5303.0,74.6904,74.772,74.6904,74.7267,5303.0
2021-07-02 12:55:00,82.38,82.46,82.35,82.44,4383.0,74.7176,74.7902,74.6904,74.772,4383.0
2021-07-02 13:00:00,82.44,82.52,82.43,82.5,9543.0,74.772,74.8446,74.763,74.8265,9543.0
2021-07-02 13:05:00,82.51,82.55,82.49,82.53,7915.0,74.8355,74.8718,74.8174,74.8537,7915.0
2021-07-02 13:10:00,82.52,82.53,82.47,82.53,5358.0,74.8446,74.8537,74.7992,74.8537,5358.0
2021-07-02 13:15:00,82.52,82.53,82.47,82.47,2162.0,74.8446,74.8537,74.7992,74.7992,2162.0
2021-07-02 13:20:00,82.47,82.52,82.47,82.52,2817.0,74.7992,74.8446,74.7992,74.8446,2817.0
2021-07-02 13:25:00,82.51,82.52,82.49,82.51,2682.0,74.8355,74.8446,74.8174,74.8355,2682.0
2021-07-02 13:30:00,82.51,82.52,82.49,82.49,3333.0,74.8355,74.8446,74.8174,74.8174,3333.0
2021-07-02 13:35:00,82.5,82.54,82.48,82.54,1947.0,74.8265,74.8627,74.8083,74.8627,1947.0
2021-07-02 13:40:00,82.57,82.6,82.56,82.56,2100.0,74.8899,74.9172,74.8809,74.8809,2100.0
2021-07-02 13:45:00,82.55,82.57,82.52,82.54,2329.0,74.8718,74.8899,74.8446,74.8627,2329.0
2021-07-02 13:50:00,82.56,82.59,82.55,82.57,3337.0,74.8809,74.9081,74.8718,74.8899,3337.0
2021-07-02 13:55:00,82.57,82.66,82.57,82.65,4186.0,74.8899,74.9716,74.8899,74.9625,4186.0
2021-07-02 14:00:00,82.65,82.69,82.65,82.67,5982.0,74.9625,74.9988,74.9625,74.9806,5982.0
2021-07-02 14:05:00,82.69,82.79,82.67,82.76,7152.0,74.9988,75.0895,74.9806,75.0623,7152.0
2021-07-02 14:10:00,82.77,82.81,82.75,82.8,7939.0,75.0713,75.1076,75.0532,75.0986,7939.0
2021-07-02 14:15:00,82.8,82.8,82.76,82.78,3103.0,75.0986,75.0986,75.0623,75.0804,3103.0
2021-07-02 14:20:00,82.79,82.79,82.74,82.75,3455.0,75.0895,75.0895,75.0441,75.0532,3455.0
2021-07-02 14:25:00,82.75,82.76,82.72,82.76,1769.0,75.0532,75.0623,75.026,75.0623,1769.0
2021-07-02 14:30:00,82.79,82.79,82.71,82.72,2987.0,75.0895,75.0895,75.0169,75.026,2987.0
2021-07-02 14:35:00,82.72,82.72,82.67,82.67,5488.0,75.026,75.026,74.9806,74.9806,5488.0
2021-07-02 14:40:00,82.7,82.7,82.64,82.68,2800.0,75.0079,75.0079,74.9534,74.9897,2800.0
2021-07-02 14:45:00,82.66,82.73,82.66,82.73,3704.0,74.9716,75.0351,74.9716,75.0351,3704.0
2021-07-02 14:50:00,82.73,82.76,82.72,82.75,4782.0,75.0351,75.0623,75.026,75.0532,4782.0
2021-07-02 14:55:00,82.77,82.83,82.77,82.8,4498.0,75.0713,75.1258,75.0713,75.0986,4498.0
2021-07-02 15:00:00,82.8,82.81,82.79,82.81,3930.0,75.0986,75.1076,75.0895,75.1076,3930.0
2021-07-02 15:05:00,82.82,82.89,82.82,82.89,6237.0,75.1167,75.1802,75.1167,75.1802,6237.0
2021-07-02 15:10:00,82.88,82.89,82.77,82.83,10417.0,75.1711,75.1802,75.0713,75.1258,10417.0
2021-07-02 15:15:00,82.84,82.96,82.81,82.96,12647.0,75.1348,75.2437,75.1076,75.2437,12647.0
2021-07-02 15:20:00,82.94,82.94,82.89,82.9,4614.0,75.2255,75.2255,75.1802,75.1892,4614.0
2021-07-02 15:25:00,82.91,82.93,82.87,82.89,9982.0,75.1983,75.2165,75.162,75.1802,9982.0
2021-07-02 15:30:00,82.88,82.95,82.88,82.94,8894.0,75.1711,75.2346,75.1711,75.2255,8894.0
2021-07-02 15:35:00,82.94,83.01,82.86,82.93,38325.0,75.2255,75.289,75.153,75.2165,38325.0
2021-07-02 15:40:00,82.93,82.98,82.91,82.96,23337.0,75.2165,75.2618,75.1983,75.2437,23337.0
2021-07-02 15:45:00,82.97,83.02,82.93,82.95,54128.0,75.2527,75.2981,75.2165,75.2346,54128.0
2021-07-02 15:50:00,82.95,83.05,82.95,83.0,59478.0,75.2346,75.3253,75.2346,75.2799,59478.0
2021-07-02 15:55:00,83.0,83.05,82.95,82.98,108467.0,75.2799,75.3253,75.2346,75.2618,108467.0
2021-07-06 09:30:00,82.9,83.18,82.63,82.69,22641.0,75.1892,75.4432,74.9444,74.9988,22641.0
2021-07-06 09:35:00,82.79,82.83,82.57,82.64,14155.0,75.0895,75.1258,74.8899,74.9534,14155.0
2021-07-06 09:40:00,82.61,82.63,82.3,82.31,18190.0,74.9262,74.9444,74.6451,74.6541,18190.0
2021-07-06 09:45:00,82.3,82.33,82.19,82.29,10987.0,74.6451,74.6723,74.5453,74.636,10987.0
2021-07-06 09:50:00,82.31,82.4,82.23,82.23,5050.0,74.6541,74.7358,74.5816,74.5816,5050.0
2021-07-06 09:55:00,82.25,82.43,82.25,82.36,10859.0,74.5997,74.763,74.5997,74.6995,10859.0
2021-07-06 10:00:00,82.39,82.43,82.19,82.23,9177.0,74.7267,74.763,74.5453,74.5816,9177.0
2021-07-06 10:05:00,82.27,82.29,82.2,82.21,4073.0,74.6178,74.636,74.5544,74.5634,4073.0
2021-07-06 10:10:00,82.22,82.23,82.08,82.08,5845.0,74.5725,74.5816,74.4455,74.4455,5845.0
2021-07-06 10:15:00,82.04,82.07,81.87,81.9,9255.0,74.4092,74.4365,74.2551,74.2823,9255.0
2021-07-06 10:20:00,81.83,81.83,81.73,81.79,3722.0,74.2188,74.2188,74.1281,74.1825,3722.0
2021-07-06 10:25:00,81.79,81.81,81.75,81.81,2603.0,74.1825,74.2006,74.1462,74.2006,2603.0
2021-07-06 10:30:00,81.76,81.77,81.52,81.52,6073.0,74.1553,74.1644,73.9376,73.9376,6073.0
2021-07-06 10:35:00,81.52,81.61,81.45,81.6,8820.0,73.9376,74.0192,73.8741,74.0102,8820.0
2021-07-06 10:40:00,81.62,81.62,81.53,81.57,1700.0,74.0283,74.0283,73.9467,73.983,1700.0
2021-07-06 10:45:00,81.55,81.56,81.46,81.52,6340.0,73.9648,73.9739,73.8832,73.9376,6340.0
2021-07-06 10:50:00,81.54,81.54,81.38,81.43,11270.0,73.9557,73.9557,73.8106,73.856,11270.0
2021-07-06 10:55:00,81.4,81.4,81.26,81.26,10991.0,73.8288,73.8288,73.7018,73.7018,10991.0
2021-07-06 11:00:00,81.26,81.36,81.24,81.29,5337.0,73.7018,73.7925,73.6837,73.729,5337.0
2021-07-06 11:05:00,81.29,81.45,81.29,81.42,8257.0,73.729,73.8741,73.729,73.8469,8257.0
2021-07-06 11:10:00,81.42,81.48,81.39,81.44,3147.0,73.8469,73.9013,73.8197,73.865,3147.0
2021-07-06 11:15:00,81.48,81.58,81.39,81.47,10630.0,73.9013,73.992,73.8197,73.8923,10630.0
2021-07-06 11:20:00,81.47,81.53,81.38,81.42,7234.0,73.8923,73.9467,73.8106,73.8469,7234.0
2021-07-06 11:25:00,81.4,81.51,81.35,81.5,3692.0,73.8288,73.9285,73.7834,73.9195,3692.0
2021-07-06 11:30:00,81.48,81.59,81.47,81.59,2236.0,73.9013,74.0011,73.8923,74.0011,2236.0
2021-07-06 11:35:00,81.59,81.63,81.56,81.56,3663.0,74.0011,74.0374,73.9739,73.9739,3663.0
2021-07-06 11:40:00,81.57,81.67,81.56,81.61,2600.0,73.983,74.0737,73.9739,74.0192,2600.0
2021-07-06 11:45:00,81.63,81.63,81.55,81.61,1926.0,74.0374,74.0374,73.9648,74.0192,1926.0
2021-07-06 11:50:00,81.69,81.69,81.52,81.57,3139.0,74.0918,74.0918,73.9376,73.983,3139.0
2021-07-06 11:55:00,81.57,81.62,81.57,81.62,2330.0,73.983,74.0283,73.983,74.0283,2330.0
2021-07-06 12:00:00,81.6,81.6,81.47,81.47,4606.0,74.0102,74.0102,73.8923,73.8923,4606.0
2021-07-06 12:05:00,81.47,81.49,81.37,81.38,5023.0,73.8923,73.9104,73.8016,73.8106,5023.0
2021-07-06 12:10:00,81.39,81.44,81.37,81.37,4413.0,73.8197,73.865,73.8016,73.8016,4413.0
2021-07-06 12:15:00,81.38,81.39,81.25,81.26,11550.0,73.8106,73.8197,73.6927,73.7018,11550.0
2021-07-06 12:20:00,81.28,81.52,81.27,81.46,10614.0,73.7199,73.9376,73.7109,73.8832,10614.0
2021-07-06 12:25:00,81.46,81.5,81.4,81.5,2410.0,73.8832,73.9195,73.8288,73.9195,2410.0
2021-07-06 12:30:00,81.49,81.51,81.45,81.47,5526.0,73.9104,73.9285,73.8741,73.8923,5526.0
2021-07-06 12:35:00,81.47,81.5,81.45,81.47,1974.0,73.8923,73.9195,73.8741,73.8923,1974.0
2021-07-06 12:40:00,81.47,81.47,81.34,81.39,4139.0,73.8923,73.8923,73.7743,73.8197,4139.0
2021-07-06 12:45:00,81.37,81.45,81.32,81.44,1899.0,73.8016,73.8741,73.7562,73.865,1899.0
2021-07-06 12:50:00,81.48,81.53,81.47,81.53,1975.0,73.9013,73.9467,73.8923,73.9467,1975.0
2021-07-06 12:55:00,81.55,81.66,81.54,81.66,1745.0,73.9648,74.0646,73.9557,74.0646,1745.0
2021-07-06 13:00:00,81.68,81.71,81.65,81.71,2739.0,74.0827,74.1099,74.0555,74.1099,2739.0
2021-07-06 13:05:00,81.75,81.78,81.72,81.73,2083.0,74.1462,74.1734,74.119,74.1281,2083.0
2021-07-06 13:10:00,81.77,81.77,81.71,81.74,2053.0,74.1644,74.1644,74.1099,74.1371,2053.0
2021-07-06 13:15:00,81.75,81.76,81.72,81.74,2334.0,74.1462,74.1553,74.119,74.1371,2334.0
2021-07-06 13:20:00,81.75,81.81,81.75,81.78,2101.0,74.1462,74.2006,74.1462,74.1734,2101.0
2021-07-06 13:25:00,81.82,81.82,81.75,81.78,3576.0,74.2097,74.2097,74.1462,74.1734,3576.0
2021-07-06 13:30:00,81.79,81.84,81.79,81.83,3227.0,74.1825,74.2278,74.1825,74.2188,3227.0
2021-07-06 13:35:00,81.83,81.87,81.8,81.87,1814.0,74.2188,74.2551,74.1916,74.2551,1814.0
2021-07-06 13:40:00,81.88,81.95,81.88,81.94,3500.0,74.2641,74.3276,74.2641,74.3185,3500.0
2021-07-06 13:45:00,81.94,81.97,81.9,81.95,2598.0,74.3185,74.3458,74.2823,74.3276,2598.0
2021-07-06 13:50:00,81.95,81.96,81.94,81.95,1044.0,74.3276,74.3367,74.3185,74.3276,1044.0
2021-07-06 13:55:00,81.97,81.98,81.95,81.96,2476.0,74.3458,74.3548,74.3276,74.3367,2476.0
2021-07-06 14:00:00,81.97,81.99,81.94,81.98,1918.0,74.3458,74.3639,74.3185,74.3548,1918.0
2021-07-06 14:05:00,81.99,82.05,81.97,82.01,8285.0,74.3639,74.4183,74.3458,74.382,8285.0
2021-07-06 14:10:00,82.0,82.01,81.94,81.95,3762.0,74.373,74.382,74.3185,74.3276,3762.0
2021-07-06 14:15:00,81.95,82.06,81.94,82.05,3346.0,74.3276,74.4274,74.3185,74.4183,3346.0
2021-07-06 14:20:00,82.06,82.06,82.0,82.0,2405.0,74.4274,74.4274,74.373,74.373,2405.0
2021-07-06 14:25:00,82.0,82.07,81.99,82.07,3016.0,74.373,74.4365,74.3639,74.4365,3016.0
2021-07-06 14:30:00,82.1,82.12,82.08,82.11,2462.0,74.4637,74.4818,74.4455,74.4727,2462.0
2021-07-06 14:35:00,82.12,82.12,82.03,82.06,2252.0,74.4818,74.4818,74.4002,74.4274,2252.0
2021-07-06 14:40:00,82.06,82.11,82.05,82.08,2161.0,74.4274,74.4727,74.4183,74.4455,2161.0
2021-07-06 14:45:00,82.07,82.09,82.05,82.08,2574.0,74.4365,74.4546,74.4183,74.4455,2574.0
2021-07-06 14:50:00,82.08,82.12,82.04,82.04,2345.0,74.4455,74.4818,74.4092,74.4092,2345.0
2021-07-06 14:55:00,82.04,82.12,82.04,82.08,4677.0,74.4092,74.4818,74.4092,74.4455,4677.0
2021-07-06 15:00:00,82.1,82.22,82.09,82.22,17001.0,74.4637,74.5725,74.4546,74.5725,17001.0
2021-07-06 15:05:00,82.21,82.22,82.1,82.2,11827.0,74.5634,74.5725,74.4637,74.5544,11827.0
2021-07-06 15:10:00,82.22,82.28,82.17,82.18,6149.0,74.5725,74.6269,74.5271,74.5362,6149.0
2021-07-06 15:15:00,82.18,82.22,82.18,82.2,4242.0,74.5362,74.5725,74.5362,74.5544,4242.0
2021-07-06 15:20:00,82.2,82.26,82.2,82.26,4383.0,74.5544,74.6088,74.5544,74.6088,4383.0
2021-07-06 15:25:00,82.27,82.29,82.23,82.24,4416.0,74.6178,74.636,74.5816,74.5906,4416.0
2021-07-06 15:30:00,82.24,82.34,82.22,82.26,9262.0,74.5906,74.6813,74.5725,74.6088,9262.0
2021-07-06 15:35:00,82.25,82.27,82.22,82.25,6791.0,74.5997,74.6178,74.5725,74.5997,6791.0
2021-07-06 15:40:00,82.26,82.26,82.13,82.15,10725.0,74.6088,74.6088,74.4909,74.509,10725.0
2021-07-06 15:45:00,82.14,82.17,82.11,82.17,11012.0,74.4999,74.5271,74.4727,74.5271,11012.0
2021-07-06 15:50:00,82.18,82.18,81.93,81.97,47931.0,74.5362,74.5362,74.3095,74.3458,47931.0
2021-07-06 15:55:00,81.99,82.03,81.81,81.86,92049.0,74.3639,74.4002,74.2006,74.246,92049.0
2021-07-07 09:30:00,82.11,82.7,82.11,82.66,22695.0,74.4727,75.0079,74.4727,74.9716,22695.0
2021-07-07 09:35:00,82.75,82.82,82.63,82.65,10822.0,75.0532,75.1167,74.9444,74.9625,10822.0
2021-07-07 09:40:00,82.62,82.65,82.44,82.48,1899.0,74.9353,74.9625,74.772,74.8083,1899.0
2021-07-07 09:45:00,82.54,83.08,82.52,82.95,24378.0,74.8627,75.3525,74.8446,75.2346,24378.0
2021-07-07 09:50:00,82.93,82.93,82.69,82.7,3255.0,75.2165,75.2165,74.9988,75.0079,3255.0
2021-07-07 09:55:00,82.74,82.87,82.69,82.74,4139.0,75.0441,75.162,74.9988,75.0441,4139.0
2021-07-07 10:00:00,82.74,82.74,82.51,82.56,3698.0,75.0441,75.0441,74.8355,74.8809,3698.0
2021-07-07 10:05:00,82.6,82.66,82.47,82.48,4674.0,74.9172,74.9716,74.7992,74.8083,4674.0
2021-07-07 10:10:00,82.54,82.58,82.48,82.5,8088.0,74.8627,74.899,74.8083,74.8265,8088.0
2021-07-07 10:15:00,82.45,82.54,82.41,82.53,10937.0,74.7811,74.8627,74.7448,74.8537,10937.0
2021-07-07 10:20:00,82.51,82.51,82.29,82.36,6297.0,74.8355,74.8355,74.636,74.6995,6297.0
2021-07-07 10:25:00,82.37,82.37,82.0,82.02,14158.0,74.7085,74.7085,74.373,74.3911,14158.0
2021-07-07 10:30:00,81.98,82.04,81.89,81.94,6785.0,74.3548,74.4092,74.2732,74.3185,6785.0
2021-07-07 10:35:00,81.94,81.96,81.77,81.8,6755.0,74.3185,74.3367,74.1644,74.1916,6755.0
2021-07-07 10:40:00,81.75,81.8,81.55,81.66,7976.0,74.1462,74.1916,73.9648,74.0646,7976.0
2021-07-07 10:45:00,81.62,81.87,81.59,81.78,7706.0,74.0283,74.2551,74.0011,74.1734,7706.0
2021-07-07 10:50:00,81.75,81.89,81.73,81.85,5605.0,74.1462,74.2732,74.1281,74.2369,5605.0
2021-07-07 10:55:00,81.83,81.91,81.82,81.87,9588.0,74.2188,74.2913,74.2097,74.2551,9588.0
2021-07-07 11:00:00,81.87,81.98,81.83,81.96,4072.0,74.2551,74.3548,74.2188,74.3367,4072.0
2021-07-07 11:05:00,81.95,81.98,81.82,81.85,12326.0,74.3276,74.3548,74.2097,74.2369,12326.0
2021-07-07 11:10:00,81.85,82.0,81.85,81.99,2954.0,74.2369,74.373,74.2369,74.3639,2954.0
2021-07-07 11:15:00,82.01,82.23,81.98,82.19,21892.0,74.382,74.5816,74.3548,74.5453,21892.0
2021-07-07 11:20:00,82.19,82.43,82.17,82.43,35243.0,74.5453,74.763,74.5271,74.763,35243.0
2021-07-07 11:25:00,82.37,82.55,82.34,82.55,8198.0,74.7085,74.8718,74.6813,74.8718,8198.0
2021-07-07 11:30:00,82.58,82.96,82.44,82.88,107672.0,74.899,75.2437,74.772,75.1711,107672.0
2021-07-07 11:35:00,82.88,83.06,82.85,83.01,20522.0,75.1711,75.3344,75.1439,75.289,20522.0
2021-07-07 11:40:00,83.04,83.09,82.94,82.94,11849.0,75.3162,75.3616,75.2255,75.2255,11849.0
2021-07-07 11:45:00,83.0,83.01,82.86,82.97,4822.0,75.2799,75.289,75.153,75.2527,4822.0
2021-07-07 11:50:00,82.97,83.07,82.95,83.04,11767.0,75.2527,75.3434,75.2346,75.3162,11767.0
2021-07-07 11:55:00,83.02,83.02,82.9,83.0,2207.0,75.2981,75.2981,75.1892,75.2799,2207.0
2021-07-07 12:00:00,83.02,83.07,82.99,83.05,3917.0,75.2981,75.3434,75.2709,75.3253,3917.0
2021-07-07 12:05:00,83.09,83.17,83.08,83.15,9656.0,75.3616,75.4341,75.3525,75.416,9656.0
2021-07-07 12:10:00,83.13,83.19,83.06,83.17,8687.0,75.3979,75.4523,75.3344,75.4341,8687.0
2021-07-07 12:15:00,83.14,83.15,83.07,83.11,19333.0,75.4069,75.416,75.3434,75.3797,19333.0
2021-07-07 12:20:00,83.13,83.18,83.06,83.1,8796.0,75.3979,75.4432,75.3344,75.3706,8796.0
2021-07-07 12:25:00,83.11,83.14,83.06,83.11,7445.0,75.3797,75.4069,75.3344,75.3797,7445.0
2021-07-07 12:30:00,83.11,83.19,83.07,83.17,8531.0,75.3797,75.4523,75.3434,75.4341,8531.0
2021-07-07 12:35:00,83.17,83.2,83.16,83.19,3550.0,75.4341,75.4613,75.4251,75.4523,3550.0
2021-07-07 12:40:00,83.19,83.19,83.04,83.05,4766.0,75.4523,75.4523,75.3162,75.3253,4766.0
2021-07-07 12:45:00,83.01,83.1,83.0,83.1,3389.0,75.289,75.3706,75.2799,75.3706,3389.0
2021-07-07 12:50:00,83.11,83.19,83.09,83.17,7192.0,75.3797,75.4523,75.3616,75.4341,7192.0
2021-07-07 12:55:00,83.17,83.2,83.12,83.15,4834.0,75.4341,75.4613,75.3888,75.416,4834.0
2021-07-07 13:00:00,83.16,83.17,83.11,83.14,3551.0,75.4251,75.4341,75.3797,75.4069,3551.0
2021-07-07 13:05:00,83.15,83.18,83.03,83.03,6964.0,75.416,75.4432,75.3072,75.3072,6964.0
2021-07-07 13:10:00,83.02,83.12,83.0,83.09,6205.0,75.2981,75.3888,75.2799,75.3616,6205.0
2021-07-07 13:15:00,83.07,83.11,83.04,83.06,3728.0,75.3434,75.3797,75.3162,75.3344,3728.0
2021-07-07 13:20:00,83.07,83.07,82.95,82.97,6634.0,75.3434,75.3434,75.2346,75.2527,6634.0
2021-07-07 13:25:00,82.93,82.94,82.68,82.68,5993.0,75.2165,75.2255,74.9897,74.9897,5993.0
2021-07-07 13:30:00,82.7,82.74,82.66,82.68,5330.0,75.0079,75.0441,74.9716,74.9897,5330.0
2021-07-07 13:35:00,82.7,82.71,82.63,82.69,4688.0,75.0079,75.0169,74.9444,74.9988,4688.0
2021-07-07 13:40:00,82.72,82.78,82.71,82.73,5663.0,75.026,75.0804,75.0169,75.0351,5663.0
2021-07-07 13:45:00,82.74,82.81,82.74,82.74,5863.0,75.0441,75.1076,75.0441,75.0441,5863.0
2021-07-07 13:50:00,82.75,82.78,82.74,82.76,5230.0,75.0532,75.0804,75.0441,75.0623,5230.0
2021-07-07 13:55:00,82.83,82.95,82.83,82.88,2968.0,75.1258,75.2346,75.1258,75.1711,2968.0
2021-07-07 14:00:00,82.91,83.11,82.91,83.05,7409.0,75.1983,75.3797,75.1983,75.3253,7409.0
2021-07-07 14:05:00,83.05,83.11,83.01,83.08,2737.0,75.3253,75.3797,75.289,75.3525,2737.0
2021-07-07 14:10:00,83.06,83.11,82.97,82.97,4456.0,75.3344,75.3797,75.2527,75.2527,4456.0
2021-07-07 14:15:00,82.94,82.98,82.86,82.98,4052.0,75.2255,75.2618,75.153,75.2618,4052.0
2021-07-07 14:20:00,82.95,82.95,82.83,82.88,2990.0,75.2346,75.2346,75.1258,75.1711,2990.0
2021-07-07 14:25:00,82.89,82.95,82.82,82.82,1600.0,75.1802,75.2346,75.1167,75.1167,1600.0
2021-07-07 14:30:00,82.8,82.8,82.66,82.74,5970.0,75.0986,75.0986,74.9716,75.0441,5970.0
2021-07-07 14:35:00,82.71,82.71,82.61,82.61,2543.0,75.0169,75.0169,74.9262,74.9262,2543.0
2021-07-07 14:40:00,82.63,82.71,82.6,82.7,3011.0,74.9444,75.0169,74.9172,75.0079,3011.0
2021-07-07 14:45:00,82.7,82.79,82.64,82.78,3567.0,75.0079,75.0895,74.9534,75.0804,3567.0
2021-07-07 14:50:00,82.8,82.8,82.74,82.75,3760.0,75.0986,75.0986,75.0441,75.0532,3760.0
2021-07-07 14:55:00,82.76,82.89,82.75,82.88,4325.0,75.0623,75.1802,75.0532,75.1711,4325.0
2021-07-07 15:00:00,82.89,82.89,82.72,82.79,6911.0,75.1802,75.1802,75.026,75.0895,6911.0
2021-07-07 15:05:00,82.79,82.83,82.77,82.83,3895.0,75.0895,75.1258,75.0713,75.1258,3895.0
2021-07-07 15:10:00,82.82,82.87,82.8,82.87,8600.0,75.1167,75.162,75.0986,75.162,8600.0
2021-07-07 15:15:00,82.86,82.86,82.8,82.81,3277.0,75.153,75.153,75.0986,75.1076,3277.0
2021-07-07 15:20:00,82.8,82.84,82.69,82.69,10010.0,75.0986,75.1348,74.9988,74.9988,10010.0
2021-07-07 15:25:00,82.68,82.72,82.65,82.71,9112.0,74.9897,75.026,74.9625,75.0169,9112.0
2021-07-07 15:30:00,82.71,82.75,82.63,82.75,7640.0,75.0169,75.0532,74.9444,75.0532,7640.0
2021-07-07 15:35:00,82.75,82.75,82.62,82.64,14444.0,75.0532,75.0532,74.9353,74.9534,14444.0
2021-07-07 15:40:00,82.64,82.64,82.42,82.48,36729.0,74.9534,74.9534,74.7539,74.8083,36729.0
2021-07-07 15:45:00,82.49,82.65,82.46,82.59,29366.0,74.8174,74.9625,74.7902,74.9081,29366.0
2021-07-07 15:50:00,82.6,82.6,82.47,82.48,39390.0,74.9172,74.9172,74.7992,74.8083,39390.0
2021-07-07 15:55:00,82.49,82.53,82.35,82.52,103469.0,74.8174,74.8537,74.6904,74.8446,103469.0
2021-07-08 09:30:00,80.59,80.75,80.42,80.56,48328.0,73.5419,73.6879,73.3868,73.5146,48328.0
2021-07-08 09:35:00,80.43,80.5,79.98,80.31,43668.0,73.3959,73.4598,72.9853,73.2864,43668.0
2021-07-08 09:40:00,80.29,80.29,80.04,80.09,10237.0,73.2682,73.2682,73.04,73.0857,10237.0
2021-07-08 09:45:00,80.09,80.4,79.96,80.4,34701.0,73.0857,73.3686,72.967,73.3686,34701.0
2021-07-08 09:50:00,80.39,80.52,80.35,80.52,34899.0,73.3594,73.4781,73.3229,73.4781,34899.0
2021-07-08 09:55:00,80.53,80.79,80.43,80.79,15172.0,73.4872,73.7244,73.3959,73.7244,15172.0
2021-07-08 10:00:00,80.8,80.8,80.45,80.62,10204.0,73.7336,73.7336,73.4142,73.5693,10204.0
2021-07-08 10:05:00,80.62,80.62,80.44,80.44,11186.0,73.5693,73.5693,73.4051,73.4051,11186.0
2021-07-08 10:10:00,80.43,80.55,80.39,80.41,13712.0,73.3959,73.5054,73.3594,73.3777,13712.0
2021-07-08 10:15:00,80.41,80.46,80.23,80.23,8121.0,73.3777,73.4233,73.2134,73.2134,8121.0
2021-07-08 10:20:00,80.23,80.23,80.07,80.13,9159.0,73.2134,73.2134,73.0674,73.1222,9159.0
2021-07-08 10:25:00,80.15,80.46,80.08,80.44,18145.0,73.1404,73.4233,73.0765,73.4051,18145.0
2021-07-08 10:30:00,80.46,80.61,80.32,80.46,55601.0,73.4233,73.5602,73.2955,73.4233,55601.0
2021-07-08 10:35:00,80.49,80.71,80.48,80.71,6638.0,73.4507,73.6514,73.4416,73.6514,6638.0
2021-07-08 10:40:00,80.74,80.9,80.62,80.9,8578.0,73.6788,73.8248,73.5693,73.8248,8578.0
2021-07-08 10:45:00,80.9,80.97,80.86,80.86,6645.0,73.8248,73.8887,73.7883,73.7883,6645.0
2021-07-08 10:50:00,80.88,81.06,80.83,81.06,10084.0,73.8066,73.9708,73.7609,73.9708,10084.0
2021-07-08 10:55:00,81.07,81.07,80.92,80.95,5024.0,73.98,73.98,73.8431,73.8705,5024.0
2021-07-08 11:00:00,80.98,81.17,80.98,81.13,3479.0,73.8978,74.0712,73.8978,74.0347,3479.0
2021-07-08 11:05:00,81.2,81.51,81.2,81.47,7166.0,74.0986,74.3815,74.0986,74.345,7166.0
2021-07-08 11:10:00,81.49,81.55,81.45,81.45,5770.0,74.3632,74.418,74.3267,74.3267,5770.0
2021-07-08 11:15:00,81.44,81.54,81.4,81.5,3933.0,74.3176,74.4089,74.2811,74.3723,3933.0
2021-07-08 11:20:00,81.52,81.62,81.49,81.51,6031.0,74.3906,74.4819,74.3632,74.3815,6031.0
2021-07-08 11:25:00,81.51,81.59,81.46,81.55,3964.0,74.3815,74.4545,74.3358,74.418,3964.0
2021-07-08 11:30:00,81.54,81.56,81.35,81.5,5690.0,74.4089,74.4271,74.2355,74.3723,5690.0
2021-07-08 11:35:00,81.5,81.56,81.44,81.52,4900.0,74.3723,74.4271,74.3176,74.3906,4900.0
2021-07-08 11:40:00,81.55,81.56,81.43,81.43,5547.0,74.418,74.4271,74.3085,74.3085,5547.0
2021-07-08 11:45:00,81.44,81.56,81.44,81.56,3541.0,74.3176,74.4271,74.3176,74.4271,3541.0
2021-07-08 11:50:00,81.56,81.59,81.51,81.58,7232.0,74.4271,74.4545,74.3815,74.4454,7232.0
2021-07-08 11:55:00,81.58,81.61,81.54,81.58,4744.0,74.4454,74.4727,74.4089,74.4454,4744.0
2021-07-08 12:00:00,81.59,81.63,81.52,81.62,3943.0,74.4545,74.491,74.3906,74.4819,3943.0
2021-07-08 12:05:00,81.62,81.73,81.61,81.69,1576.0,74.4819,74.5822,74.4727,74.5457,1576.0
2021-07-08 12:10:00,81.7,81.72,81.65,81.67,2174.0,74.5549,74.5731,74.5092,74.5275,2174.0
2021-07-08 12:15:00,81.68,81.68,81.57,81.57,5293.0,74.5366,74.5366,74.4362,74.4362,5293.0
2021-07-08 12:20:00,81.62,81.66,81.53,81.53,6368.0,74.4819,74.5184,74.3997,74.3997,6368.0
2021-07-08 12:25:00,81.53,81.65,81.52,81.6,3836.0,74.3997,74.5092,74.3906,74.4636,3836.0
2021-07-08 12:30:00,81.56,81.71,81.55,81.7,7744.0,74.4271,74.564,74.418,74.5549,7744.0
2021-07-08 12:35:00,81.69,81.75,81.68,81.69,7008.0,74.5457,74.6005,74.5366,74.5457,7008.0
2021-07-08 12:40:00,81.71,81.83,81.62,81.83,3600.0,74.564,74.6735,74.4819,74.6735,3600.0
2021-07-08 12:45:00,81.85,81.92,81.81,81.9,9725.0,74.6917,74.7556,74.6552,74.7374,9725.0
2021-07-08 12:50:00,81.88,81.9,81.83,81.9,1632.0,74.7191,74.7374,74.6735,74.7374,1632.0
2021-07-08 12:55:00,81.92,81.97,81.86,81.96,8799.0,74.7556,74.8012,74.7009,74.7921,8799.0
2021-07-08 13:00:00,81.94,81.99,81.82,81.88,13393.0,74.7739,74.8195,74.6644,74.7191,13393.0
2021-07-08 13:05:00,81.91,81.92,81.89,81.9,2777.0,74.7465,74.7556,74.7282,74.7374,2777.0
2021-07-08 13:10:00,81.9,81.9,81.76,81.78,8424.0,74.7374,74.7374,74.6096,74.6279,8424.0
2021-07-08 13:15:00,81.75,81.88,81.75,81.84,12329.0,74.6005,74.7191,74.6005,74.6826,12329.0
2021-07-08 13:20:00,81.81,81.9,81.79,81.9,6464.0,74.6552,74.7374,74.637,74.7374,6464.0
2021-07-08 13:25:00,81.88,82.0,81.88,82.0,6300.0,74.7191,74.8286,74.7191,74.8286,6300.0
2021-07-08 13:30:00,81.97,82.03,81.91,81.95,15664.0,74.8012,74.856,74.7465,74.783,15664.0
2021-07-08 13:35:00,81.93,82.01,81.88,82.01,7801.0,74.7647,74.8377,74.7191,74.8377,7801.0
2021-07-08 13:40:00,82.01,82.02,81.92,81.93,8022.0,74.8377,74.8469,74.7556,74.7647,8022.0
2021-07-08 13:45:00,81.94,81.95,81.86,81.89,7259.0,74.7739,74.783,74.7009,74.7282,7259.0
2021-07-08 13:50:00,81.85,81.87,81.82,81.85,4668.0,74.6917,74.71,74.6644,74.6917,4668.0
2021-07-08 13:55:00,81.86,81.9,81.84,81.85,7333.0,74.7009,74.7374,74.6826,74.6917,7333.0
2021-07-08 14:00:00,81.84,81.87,81.78,81.86,9789.0,74.6826,74.71,74.6279,74.7009,9789.0
2021-07-08 14:05:00,81.84,81.85,81.69,81.69,4585.0,74.6826,74.6917,74.5457,74.5457,4585.0
2021-07-08 14:10:00,81.69,81.72,81.68,81.72,1403.0,74.5457,74.5731,74.5366,74.5731,1403.0
2021-07-08 14:15:00,81.74,81.74,81.52,81.52,4469.0,74.5914,74.5914,74.3906,74.3906,4469.0
2021-07-08 14:20:00,81.5,81.5,81.36,81.36,4237.0,74.3723,74.3723,74.2446,74.2446,4237.0
2021-07-08 14:25:00,81.37,81.38,81.31,81.35,6556.0,74.2537,74.2628,74.199,74.2355,6556.0
2021-07-08 14:30:00,81.35,81.38,81.26,81.38,3278.0,74.2355,74.2628,74.1533,74.2628,3278.0
2021-07-08 14:35:00,81.37,81.37,81.32,81.35,1453.0,74.2537,74.2537,74.2081,74.2355,1453.0
2021-07-08 14:40:00,81.37,81.37,81.28,81.28,3811.0,74.2537,74.2537,74.1716,74.1716,3811.0
2021-07-08 14:45:00,81.27,81.29,81.17,81.21,2653.0,74.1625,74.1807,74.0712,74.1077,2653.0
2021-07-08 14:50:00,81.19,81.22,81.13,81.16,3223.0,74.0895,74.1168,74.0347,74.0621,3223.0
2021-07-08 14:55:00,81.19,81.23,81.17,81.21,3421.0,74.0895,74.126,74.0712,74.1077,3421.0
2021-07-08 15:00:00,81.22,81.32,81.22,81.29,5336.0,74.1168,74.2081,74.1168,74.1807,5336.0
2021-07-08 15:05:00,81.3,81.34,81.25,81.26,3691.0,74.1898,74.2263,74.1442,74.1533,3691.0
2021-07-08 15:10:00,81.24,81.29,81.21,81.21,3322.0,74.1351,74.1807,74.1077,74.1077,3322.0
2021-07-08 15:15:00,81.22,81.25,81.15,81.22,2778.0,74.1168,74.1442,74.053,74.1168,2778.0
2021-07-08 15:20:00,81.28,81.38,81.25,81.38,4090.0,74.1716,74.2628,74.1442,74.2628,4090.0
2021-07-08 15:25:00,81.36,81.38,81.29,81.32,4807.0,74.2446,74.2628,74.1807,74.2081,4807.0
2021-07-08 15:30:00,81.33,81.35,81.26,81.32,9617.0,74.2172,74.2355,74.1533,74.2081,9617.0
2021-07-08 15:35:00,81.31,81.42,81.3,81.35,4794.0,74.199,74.2993,74.1898,74.2355,4794.0
2021-07-08 15:40:00,81.33,81.33,81.21,81.23,11138.0,74.2172,74.2172,74.1077,74.126,11138.0
2021-07-08 15:45:00,81.23,81.24,81.07,81.07,7269.0,74.126,74.1351,73.98,73.98,7269.0
2021-07-08 15:50:00,81.1,81.47,81.04,81.36,20089.0,74.0073,74.345,73.9526,74.2446,20089.0
2021-07-08 15:55:00,81.36,81.61,81.35,81.61,61222.0,74.2446,74.4727,74.2355,74.4727,61222.0
2021-07-09 09:30:00,82.35,82.49,82.03,82.14,19012.0,75.148,75.2758,74.856,74.9564,19012.0
2021-07-09 09:35:00,82.04,82.2,82.0,82.19,3546.0,74.8651,75.0111,74.8286,75.002,3546.0
2021-07-09 09:40:00,82.2,82.7,82.2,82.65,7153.0,75.0111,75.4674,75.0111,75.4218,7153.0
2021-07-09 09:45:00,82.69,82.7,82.5,82.58,7428.0,75.4583,75.4674,75.2849,75.3579,7428.0
2021-07-09 09:50:00,82.61,82.65,82.51,82.6,2600.0,75.3853,75.4218,75.294,75.3761,2600.0
2021-07-09 09:55:00,82.57,82.89,82.56,82.84,13446.0,75.3488,75.6408,75.3396,75.5952,13446.0
2021-07-09 10:00:00,82.81,83.0,82.77,82.88,13009.0,75.5678,75.7412,75.5313,75.6317,13009.0
2021-07-09 10:05:00,82.94,83.0,82.79,82.8,3500.0,75.6864,75.7412,75.5495,75.5587,3500.0
2021-07-09 10:10:00,82.81,82.9,82.75,82.81,3779.0,75.5678,75.6499,75.513,75.5678,3779.0
2021-07-09 10:15:00,82.82,82.89,82.78,82.84,9495.0,75.5769,75.6408,75.5404,75.5952,9495.0
2021-07-09 10:20:00,82.84,82.88,82.75,82.76,3946.0,75.5952,75.6317,75.513,75.5222,3946.0
2021-07-09 10:25:00,82.77,82.85,82.72,82.78,8213.0,75.5313,75.6043,75.4857,75.5404,8213.0
2021-07-09 10:30:00,82.79,82.87,82.67,82.67,7468.0,75.5495,75.6225,75.44,75.44,7468.0
2021-07-09 10:35:00,82.69,82.84,82.65,82.71,8007.0,75.4583,75.5952,75.4218,75.4765,8007.0
2021-07-09 10:40:00,82.7,82.74,82.67,82.69,3472.0,75.4674,75.5039,75.44,75.4583,3472.0
2021-07-09 10:45:00,82.71,82.74,82.63,82.69,3015.0,75.4765,75.5039,75.4035,75.4583,3015.0
2021-07-09 10:50:00,82.69,82.72,82.64,82.65,14878.0,75.4583,75.4857,75.4127,75.4218,14878.0
2021-07-09 10:55:00,82.62,82.62,82.37,82.37,5925.0,75.3944,75.3944,75.1663,75.1663,5925.0
2021-07-09 11:00:00,82.39,82.52,82.39,82.48,4200.0,75.1845,75.3031,75.1845,75.2666,4200.0
2021-07-09 11:05:00,82.5,82.55,82.38,82.43,2826.0,75.2849,75.3305,75.1754,75.221,2826.0
2021-07-09 11:10:00,82.42,82.61,82.41,82.55,6790.0,75.2119,75.3853,75.2028,75.3305,6790.0
2021-07-09 11:15:00,82.54,82.54,82.39,82.41,4181.0,75.3214,75.3214,75.1845,75.2028,4181.0
2021-07-09 11:20:00,82.41,82.55,82.37,82.54,4300.0,75.2028,75.3305,75.1663,75.3214,4300.0
2021-07-09 11:25:00,82.55,82.62,82.53,82.59,16463.0,75.3305,75.3944,75.3123,75.367,16463.0
2021-07-09 11:30:00,82.61,82.65,82.55,82.59,6399.0,75.3853,75.4218,75.3305,75.367,6399.0
2021-07-09 11:35:00,82.64,82.67,82.61,82.61,2616.0,75.4127,75.44,75.3853,75.3853,2616.0
2021-07-09 11:40:00,82.59,82.71,82.58,82.69,3593.0,75.367,75.4765,75.3579,75.4583,3593.0
2021-07-09 11:45:00,82.69,82.71,82.61,82.62,1283.0,75.4583,75.4765,75.3853,75.3944,1283.0
2021-07-09 11:50:00,82.62,82.71,82.61,82.67,11392.0,75.3944,75.4765,75.3853,75.44,11392.0
2021-07-09 11:55:00,82.67,82.71,82.55,82.62,6104.0,75.44,75.4765,75.3305,75.3944,6104.0
2021-07-09 12:00:00,82.55,82.63,82.55,82.6,2190.0,75.3305,75.4035,75.3305,75.3761,2190.0
2021-07-09 12:05:00,82.64,82.69,82.62,82.64,2666.0,75.4127,75.4583,75.3944,75.4127,2666.0
2021-07-09 12:10:00,82.63,82.66,82.6,82.62,2822.0,75.4035,75.4309,75.3761,75.3944,2822.0
2021-07-09 12:15:00,82.61,82.66,82.6,82.65,5750.0,75.3853,75.4309,75.3761,75.4218,5750.0
2021-07-09 12:20:00,82.65,82.65,82.56,82.59,4802.0,75.4218,75.4218,75.3396,75.367,4802.0
2021-07-09 12:25:00,82.6,82.68,82.58,82.63,8552.0,75.3761,75.4492,75.3579,75.4035,8552.0
2021-07-09 12:30:00,82.6,82.62,82.57,82.59,12191.0,75.3761,75.3944,75.3488,75.367,12191.0
2021-07-09 12:35:00,82.59,82.62,82.57,82.6,2734.0,75.367,75.3944,75.3488,75.3761,2734.0
2021-07-09 12:40:00,82.64,82.7,82.62,82.7,3000.0,75.4127,75.4674,75.3944,75.4674,3000.0
2021-07-09 12:45:00,82.7,82.7,82.59,82.63,6582.0,75.4674,75.4674,75.367,75.4035,6582.0
2021-07-09 12:50:00,82.62,82.68,82.61,82.66,4335.0,75.3944,75.4492,75.3853,75.4309,4335.0
2021-07-09 12:55:00,82.66,82.66,82.55,82.55,3195.0,75.4309,75.4309,75.3305,75.3305,3195.0
2021-07-09 13:00:00,82.58,82.58,82.5,82.54,9332.0,75.3579,75.3579,75.2849,75.3214,9332.0
2021-07-09 13:05:00,82.54,82.54,82.43,82.5,8977.0,75.3214,75.3214,75.221,75.2849,8977.0
2021-07-09 13:10:00,82.5,82.54,82.48,82.49,4524.0,75.2849,75.3214,75.2666,75.2758,4524.0
2021-07-09 13:15:00,82.49,82.62,82.49,82.62,3500.0,75.2758,75.3944,75.2758,75.3944,3500.0
2021-07-09 13:20:00,82.6,82.62,82.57,82.57,5504.0,75.3761,75.3944,75.3488,75.3488,5504.0
2021-07-09 13:25:00,82.58,82.65,82.58,82.65,4079.0,75.3579,75.4218,75.3579,75.4218,4079.0
2021-07-09 13:30:00,82.65,82.65,82.54,82.57,6001.0,75.4218,75.4218,75.3214,75.3488,6001.0
2021-07-09 13:35:00,82.57,82.6,82.53,82.59,4889.0,75.3488,75.3761,75.3123,75.367,4889.0
2021-07-09 13:40:00,82.62,82.7,82.62,82.7,2582.0,75.3944,75.4674,75.3944,75.4674,2582.0
2021-07-09 13:45:00,82.71,82.71,82.65,82.65,5106.0,75.4765,75.4765,75.4218,75.4218,5106.0
2021-07-09 13:50:00,82.62,82.64,82.62,82.63,500.0,75.3944,75.4127,75.3944,75.4035,500.0
2021-07-09 13:55:00,82.63,82.65,82.6,82.63,2963.0,75.4035,75.4218,75.3761,75.4035,2963.0
2021-07-09 14:00:00,82.63,82.65,82.61,82.62,3400.0,75.4035,75.4218,75.3853,75.3944,3400.0
2021-07-09 14:05:00,82.62,82.62,82.58,82.58,1987.0,75.3944,75.3944,75.3579,75.3579,1987.0
2021-07-09 14:10:00,82.59,82.61,82.57,82.58,2180.0,75.367,75.3853,75.3488,75.3579,2180.0
2021-07-09 14:15:00,82.6,82.68,82.6,82.67,4429.0,75.3761,75.4492,75.3761,75.44,4429.0
2021-07-09 14:20:00,82.69,82.7,82.63,82.64,1597.0,75.4583,75.4674,75.4035,75.4127,1597.0
2021-07-09 14:25:00,82.64,82.74,82.63,82.71,4544.0,75.4127,75.5039,75.4035,75.4765,4544.0
2021-07-09 14:30:00,82.7,82.71,82.67,82.68,2435.0,75.4674,75.4765,75.44,75.4492,2435.0
2021-07-09 14:35:00,82.67,82.73,82.66,82.73,1550.0,75.44,75.4948,75.4309,75.4948,1550.0
2021-07-09 14:40:00,82.71,82.73,82.68,82.73,4812.0,75.4765,75.4948,75.4492,75.4948,4812.0
2021-07-09 14:45:00,82.73,82.74,82.68,82.68,2027.0,75.4948,75.5039,75.4492,75.4492,2027.0
2021-07-09 14:50:00,82.7,82.71,82.67,82.68,2635.0,75.4674,75.4765,75.44,75.4492,2635.0
2021-07-09 14:55:00,82.68,82.69,82.64,82.65,8343.0,75.4492,75.4583,75.4127,75.4218,8343.0
2021-07-09 15:00:00,82.65,82.68,82.6,82.61,4349.0,75.4218,75.4492,75.3761,75.3853,4349.0
2021-07-09 15:05:00,82.61,82.68,82.6,82.65,4676.0,75.3853,75.4492,75.3761,75.4218,4676.0
2021-07-09 15:10:00,82.66,82.73,82.64,82.73,4726.0,75.4309,75.4948,75.4127,75.4948,4726.0
2021-07-09 15:15:00,82.71,82.72,82.68,82.72,4891.0,75.4765,75.4857,75.4492,75.4857,4891.0
2021-07-09 15:20:00,82.71,82.76,82.7,82.72,4010.0,75.4765,75.5222,75.4674,75.4857,4010.0
2021-07-09 15:25:00,82.71,82.75,82.68,82.73,5484.0,75.4765,75.513,75.4492,75.4948,5484.0
2021-07-09 15:30:00,82.72,82.77,82.68,82.73,10842.0,75.4857,75.5313,75.4492,75.4948,10842.0
2021-07-09 15:35:00,82.73,82.76,82.71,82.73,8948.0,75.4948,75.5222,75.4765,75.4948,8948.0
2021-07-09 15:40:00,82.73,82.73,82.55,82.56,11893.0,75.4948,75.4948,75.3305,75.3396,11893.0
2021-07-09 15:45:00,82.56,82.67,82.53,82.67,17142.0,75.3396,75.44,75.3123,75.44,17142.0
2021-07-09 15:50:00,82.68,82.68,82.5,82.63,46526.0,75.4492,75.4492,75.2849,75.4035,46526.0
2021-07-09 15:55:00,82.62,82.68,82.53,82.57,67969.0,75.3944,75.4492,75.3123,75.3488,67969.0
2021-07-12 09:30:00,82.51,82.51,82.14,82.42,23369.0,75.294,75.294,74.9564,75.2119,23369.0
2021-07-12 09:35:00,82.39,82.81,82.39,82.77,6907.0,75.1845,75.5678,75.1845,75.5313,6907.0
2021-07-12 09:40:00,82.75,82.81,82.51,82.66,14116.0,75.513,75.5678,75.294,75.4309,14116.0
2021-07-12 09:45:00,82.65,82.77,82.61,82.73,8536.0,75.4218,75.5313,75.3853,75.4948,8536.0
2021-07-12 09:50:00,82.71,82.71,82.46,82.58,2445.0,75.4765,75.4765,75.2484,75.3579,2445.0
2021-07-12 09:55:00,82.68,82.79,82.65,82.79,4087.0,75.4492,75.5495,75.4218,75.5495,4087.0
2021-07-12 10:00:00,82.77,83.03,82.76,83.0,13808.0,75.5313,75.7685,75.5222,75.7412,13808.0
2021-07-12 10:05:00,83.0,83.08,82.95,82.99,7609.0,75.7412,75.8142,75.6955,75.732,7609.0
2021-07-12 10:10:00,82.97,83.01,82.88,82.89,6310.0,75.7138,75.7503,75.6317,75.6408,6310.0
2021-07-12 10:15:00,82.89,82.97,82.84,82.86,8486.0,75.6408,75.7138,75.5952,75.6134,8486.0
2021-07-12 10:20:00,82.86,82.97,82.76,82.9,26336.0,75.6134,75.7138,75.5222,75.6499,26336.0
2021-07-12 10:25:00,82.92,82.96,82.85,82.95,8117.0,75.6682,75.7047,75.6043,75.6955,8117.0
2021-07-12 10:30:00,82.95,83.11,82.94,83.1,11639.0,75.6955,75.8415,75.6864,75.8324,11639.0
2021-07-12 10:35:00,83.12,83.15,83.01,83.03,7336.0,75.8507,75.878,75.7503,75.7685,7336.0
2021-07-12 10:40:00,83.06,83.13,83.05,83.12,3510.0,75.7959,75.8598,75.7868,75.8507,3510.0
2021-07-12 10:45:00,83.11,83.11,82.77,82.82,3843.0,75.8415,75.8415,75.5313,75.5769,3843.0
2021-07-12 10:50:00,82.8,82.82,82.7,82.76,5355.0,75.5587,75.5769,75.4674,75.5222,5355.0
2021-07-12 10:55:00,82.74,82.94,82.74,82.94,5317.0,75.5039,75.6864,75.5039,75.6864,5317.0
2021-07-12 11:00:00,82.94,82.98,82.86,82.98,7411.0,75.6864,75.7229,75.6134,75.7229,7411.0
2021-07-12 11:05:00,82.99,83.03,82.92,82.96,7148.0,75.732,75.7685,75.6682,75.7047,7148.0
2021-07-12 11:10:00,82.96,83.02,82.93,83.02,4296.0,75.7047,75.7594,75.6773,75.7594,4296.0
2021-07-12 11:15:00,83.0,83.05,82.99,83.05,2072.0,75.7412,75.7868,75.732,75.7868,2072.0
2021-07-12 11:20:00,83.04,83.04,82.95,83.02,4150.0,75.7777,75.7777,75.6955,75.7594,4150.0
2021-07-12 11:25:00,82.99,83.05,82.93,82.94,5036.0,75.732,75.7868,75.6773,75.6864,5036.0
2021-07-12 11:30:00,82.95,82.95,82.87,82.95,4097.0,75.6955,75.6955,75.6225,75.6955,4097.0
2021-07-12 11:35:00,82.94,83.01,82.93,82.96,14514.0,75.6864,75.7503,75.6773,75.7047,14514.0
2021-07-12 11:40:00,82.96,83.0,82.94,82.98,3431.0,75.7047,75.7412,75.6864,75.7229,3431.0
2021-07-12 11:45:00,82.97,83.0,82.95,82.98,5123.0,75.7138,75.7412,75.6955,75.7229,5123.0
2021-07-12 11:50:00,83.01,83.04,82.97,83.01,10488.0,75.7503,75.7777,75.7138,75.7503,10488.0
2021-07-12 11:55:00,83.01,83.01,82.95,83.0,5000.0,75.7503,75.7503,75.6955,75.7412,5000.0
2021-07-12 12:00:00,83.01,83.02,82.98,83.0,9879.0,75.7503,75.7594,75.7229,75.7412,9879.0
2021-07-12 12:05:00,82.99,83.03,82.87,82.89,11878.0,75.732,75.7685,75.6225,75.6408,11878.0
2021-07-12 12:10:00,82.87,82.93,82.87,82.93,2186.0,75.6225,75.6773,75.6225,75.6773,2186.0
2021-07-12 12:15:00,82.94,83.01,82.92,82.94,2575.0,75.6864,75.7503,75.6682,75.6864,2575.0
2021-07-12 12:20:00,82.95,82.95,82.87,82.9,3079.0,75.6955,75.6955,75.6225,75.6499,3079.0
2021-07-12 12:25:00,82.89,82.9,82.79,82.81,5444.0,75.6408,75.6499,75.5495,75.5678,5444.0
2021-07-12 12:30:00,82.77,82.83,82.75,82.82,2878.0,75.5313,75.586,75.513,75.5769,2878.0
2021-07-12 12:35:00,82.83,82.84,82.76,82.77,2828.0,75.586,75.5952,75.5222,75.5313,2828.0
2021-07-12 12:40:00,82.78,82.81,82.72,82.72,3320.0,75.5404,75.5678,75.4857,75.4857,3320.0
2021-07-12 12:45:00,82.7,82.71,82.62,82.63,4416.0,75.4674,75.4765,75.3944,75.4035,4416.0
2021-07-12 12:50:00,82.61,82.61,82.53,82.54,8061.0,75.3853,75.3853,75.3123,75.3214,8061.0
2021-07-12 12:55:00,82.57,82.57,82.51,82.52,3050.0,75.3488,75.3488,75.294,75.3031,3050.0
2021-07-12 13:00:00,82.51,82.57,82.48,82.57,2691.0,75.294,75.3488,75.2666,75.3488,2691.0
2021-07-12 13:05:00,82.58,82.6,82.55,82.56,1501.0,75.3579,75.3761,75.3305,75.3396,1501.0
2021-07-12 13:10:00,82.54,82.66,82.53,82.59,2944.0,75.3214,75.4309,75.3123,75.367,2944.0
2021-07-12 13:15:00,82.6,82.61,82.51,82.54,2658.0,75.3761,75.3853,75.294,75.3214,2658.0
2021-07-12 13:20:00,82.56,82.59,82.54,82.55,3670.0,75.3396,75.367,75.3214,75.3305,3670.0
2021-07-12 13:25:00,82.57,82.58,82.54,82.56,2175.0,75.3488,75.3579,75.3214,75.3396,2175.0
2021-07-12 13:30:00,82.56,82.56,82.51,82.52,6636.0,75.3396,75.3396,75.294,75.3031,6636.0
2021-07-12 13:35:00,82.54,82.58,82.52,82.54,5863.0,75.3214,75.3579,75.3031,75.3214,5863.0
2021-07-12 13:40:00,82.54,82.58,82.53,82.54,7333.0,75.3214,75.3579,75.3123,75.3214,7333.0
2021-07-12 13:45:00,82.55,82.55,82.51,82.52,4570.0,75.3305,75.3305,75.294,75.3031,4570.0
2021-07-12 13:50:00,82.51,82.57,82.5,82.56,4858.0,75.294,75.3488,75.2849,75.3396,4858.0
2021-07-12 13:55:00,82.56,82.59,82.56,82.57,3151.0,75.3396,75.367,75.3396,75.3488,3151.0
2021-07-12 14:00:00,82.58,82.73,82.56,82.61,5979.0,75.3579,75.4948,75.3396,75.3853,5979.0
2021-07-12 14:05:00,82.63,82.65,82.59,82.62,4730.0,75.4035,75.4218,75.367,75.3944,4730.0
2021-07-12 14:10:00,82.61,82.69,82.6,82.67,2981.0,75.3853,75.4583,75.3761,75.44,2981.0
2021-07-12 14:15:00,82.67,82.73,82.59,82.6,9821.0,75.44,75.4948,75.367,75.3761,9821.0
2021-07-12 14:20:00,82.59,82.68,82.59,82.65,2875.0,75.367,75.4492,75.367,75.4218,2875.0
2021-07-12 14:25:00,82.67,82.71,82.61,82.63,17438.0,75.44,75.4765,75.3853,75.4035,17438.0
2021-07-12 14:30:00,82.6,82.62,82.53,82.58,6280.0,75.3761,75.3944,75.3123,75.3579,6280.0
2021-07-12 14:35:00,82.56,82.58,82.54,82.58,2799.0,75.3396,75.3579,75.3214,75.3579,2799.0
2021-07-12 14:40:00,82.59,82.64,82.54,82.56,5286.0,75.367,75.4127,75.3214,75.3396,5286.0
2021-07-12 14:45:00,82.57,82.57,82.44,82.45,7365.0,75.3488,75.3488,75.2301,75.2393,7365.0
2021-07-12 14:50:00,82.46,82.52,82.45,82.45,4217.0,75.2484,75.3031,75.2393,75.2393,4217.0
2021-07-12 14:55:00,82.45,82.46,82.36,82.39,9119.0,75.2393,75.2484,75.1571,75.1845,9119.0
2021-07-12 15:00:00,82.4,82.41,82.27,82.27,6255.0,75.1936,75.2028,75.075,75.075,6255.0
2021-07-12 15:05:00,82.29,82.33,82.29,82.31,5674.0,75.0933,75.1298,75.0933,75.1115,5674.0
2021-07-12 15:10:00,82.31,82.38,82.31,82.32,5321.0,75.1115,75.1754,75.1115,75.1206,5321.0
2021-07-12 15:15:00,82.31,82.38,82.31,82.38,8296.0,75.1115,75.1754,75.1115,75.1754,8296.0
2021-07-12 15:20:00,82.37,82.43,82.33,82.36,6571.0,75.1663,75.221,75.1298,75.1571,6571.0
2021-07-12 15:25:00,82.36,82.44,82.36,82.41,7014.0,75.1571,75.2301,75.1571,75.2028,7014.0
2021-07-12 15:30:00,82.41,82.41,82.3,82.31,7813.0,75.2028,75.2028,75.1024,75.1115,7813.0
2021-07-12 15:35:00,82.32,82.35,82.24,82.25,9698.0,75.1206,75.148,75.0476,75.0568,9698.0
2021-07-12 15:40:00,82.26,82.29,82.23,82.23,7136.0,75.0659,75.0933,75.0385,75.0385,7136.0
2021-07-12 15:45:00,82.24,82.28,82.16,82.21,9359.0,75.0476,75.0841,74.9746,75.0203,9359.0
2021-07-12 15:50:00,82.21,82.34,82.21,82.29,13610.0,75.0203,75.1389,75.0203,75.0933,13610.0
2021-07-12 15:55:00,82.28,82.28,82.16,82.24,47640.0,75.0841,75.0841,74.9746,75.0476,47640.0
2021-07-13 09:30:00,81.79,81.83,81.34,81.34,19119.0,74.637,74.6735,74.2263,74.2263,19119.0
2021-07-13 09:35:00,81.34,81.54,81.24,81.47,3823.0,74.2263,74.4089,74.1351,74.345,3823.0
2021-07-13 09:40:00,81.45,81.48,81.23,81.27,3937.0,74.3267,74.3541,74.126,74.1625,3937.0
2021-07-13 09:45:00,81.24,81.26,81.13,81.19,6421.0,74.1351,74.1533,74.0347,74.0895,6421.0
2021-07-13 09:50:00,81.18,81.18,80.88,80.98,6232.0,74.0803,74.0803,73.8066,73.8978,6232.0
2021-07-13 09:55:00,80.97,81.13,80.93,81.05,5586.0,73.8887,74.0347,73.8522,73.9617,5586.0
2021-07-13 10:00:00,81.02,81.14,80.93,80.93,6000.0,73.9343,74.0438,73.8522,73.8522,6000.0
2021-07-13 10:05:00,81.0,81.03,80.73,80.81,9340.0,73.9161,73.9435,73.6697,73.7427,9340.0
2021-07-13 10:10:00,80.84,80.87,80.79,80.81,4489.0,73.7701,73.7974,73.7244,73.7427,4489.0
2021-07-13 10:15:00,80.86,80.98,80.86,80.95,3975.0,73.7883,73.8978,73.7883,73.8705,3975.0
2021-07-13 10:20:00,80.94,80.96,80.84,80.88,7285.0,73.8613,73.8796,73.7701,73.8066,7285.0
2021-07-13 10:25:00,80.89,80.92,80.82,80.92,8166.0,73.8157,73.8431,73.7518,73.8431,8166.0
2021-07-13 10:30:00,80.87,80.93,80.87,80.91,4500.0,73.7974,73.8522,73.7974,73.8339,4500.0
2021-07-13 10:35:00,80.93,80.96,80.82,80.87,5645.0,73.8522,73.8796,73.7518,73.7974,5645.0
2021-07-13 10:40:00,80.86,80.86,80.71,80.72,4838.0,73.7883,73.7883,73.6514,73.6606,4838.0
2021-07-13 10:45:00,80.69,80.69,80.52,80.54,7205.0,73.6332,73.6332,73.4781,73.4963,7205.0
2021-07-13 10:50:00,80.52,80.53,80.4,80.41,4498.0,73.4781,73.4872,73.3686,73.3777,4498.0
2021-07-13 10:55:00,80.42,80.59,80.37,80.59,18832.0,73.3868,73.5419,73.3412,73.5419,18832.0
2021-07-13 11:00:00,80.62,80.87,80.58,80.86,10394.0,73.5693,73.7974,73.5328,73.7883,10394.0
2021-07-13 11:05:00,80.9,81.03,80.87,80.96,10871.0,73.8248,73.9435,73.7974,73.8796,10871.0
2021-07-13 11:10:00,80.92,80.95,80.87,80.93,2967.0,73.8431,73.8705,73.7974,73.8522,2967.0
2021-07-13 11:15:00,80.89,80.89,80.77,80.8,4591.0,73.8157,73.8157,73.7062,73.7336,4591.0
2021-07-13 11:20:00,80.81,80.96,80.8,80.93,6049.0,73.7427,73.8796,73.7336,73.8522,6049.0
2021-07-13 11:25:00,80.93,81.01,80.89,80.99,1900.0,73.8522,73.9252,73.8157,73.907,1900.0
2021-07-13 11:30:00,80.98,80.98,80.86,80.91,2298.0,73.8978,73.8978,73.7883,73.8339,2298.0
2021-07-13 11:35:00,80.89,80.99,80.76,80.91,4752.0,73.8157,73.907,73.6971,73.8339,4752.0
2021-07-13 11:40:00,80.9,80.93,80.83,80.85,2290.0,73.8248,73.8522,73.7609,73.7792,2290.0
2021-07-13 11:45:00,80.85,80.96,80.85,80.95,4500.0,73.7792,73.8796,73.7792,73.8705,4500.0
2021-07-13 11:50:00,80.95,80.98,80.89,80.98,2000.0,73.8705,73.8978,73.8157,73.8978,2000.0
2021-07-13 11:55:00,80.96,80.97,80.85,80.96,7377.0,73.8796,73.8887,73.7792,73.8796,7377.0
2021-07-13 12:00:00,80.96,80.99,80.86,80.86,3312.0,73.8796,73.907,73.7883,73.7883,3312.0
2021-07-13 12:05:00,80.82,80.84,80.74,80.76,3234.0,73.7518,73.7701,73.6788,73.6971,3234.0
2021-07-13 12:10:00,80.75,80.83,80.75,80.81,4862.0,73.6879,73.7609,73.6879,73.7427,4862.0
2021-07-13 12:15:00,80.81,80.87,80.8,80.82,4590.0,73.7427,73.7974,73.7336,73.7518,4590.0
2021-07-13 12:20:00,80.8,80.8,80.76,80.77,3075.0,73.7336,73.7336,73.6971,73.7062,3075.0
2021-07-13 12:25:00,80.75,80.78,80.7,80.7,2500.0,73.6879,73.7153,73.6423,73.6423,2500.0
2021-07-13 12:30:00,80.65,80.65,80.55,80.55,3290.0,73.5967,73.5967,73.5054,73.5054,3290.0
2021-07-13 12:35:00,80.56,80.66,80.56,80.58,2777.0,73.5146,73.6058,73.5146,73.5328,2777.0
2021-07-13 12:40:00,80.56,80.6,80.47,80.47,6620.0,73.5146,73.5511,73.4324,73.4324,6620.0
2021-07-13 12:45:00,80.46,80.49,80.39,80.4,8335.0,73.4233,73.4507,73.3594,73.3686,8335.0
2021-07-13 12:50:00,80.4,80.43,80.36,80.37,5281.0,73.3686,73.3959,73.332,73.3412,5281.0
2021-07-13 12:55:00,80.37,80.39,80.27,80.31,4620.0,73.3412,73.3594,73.2499,73.2864,4620.0
2021-07-13 13:00:00,80.34,80.38,80.29,80.29,6046.0,73.3138,73.3503,73.2682,73.2682,6046.0
2021-07-13 13:05:00,80.26,80.27,80.21,80.25,6206.0,73.2408,73.2499,73.1952,73.2317,6206.0
2021-07-13 13:10:00,80.26,80.29,80.21,80.21,2200.0,73.2408,73.2682,73.1952,73.1952,2200.0
2021-07-13 13:15:00,80.21,80.23,80.02,80.02,10251.0,73.1952,73.2134,73.0218,73.0218,10251.0
2021-07-13 13:20:00,80.03,80.18,80.02,80.13,4630.0,73.0309,73.1678,73.0218,73.1222,4630.0
2021-07-13 13:25:00,80.1,80.1,80.02,80.05,9702.0,73.0948,73.0948,73.0218,73.0492,9702.0
2021-07-13 13:30:00,80.05,80.05,79.99,80.0,3194.0,73.0492,73.0492,72.9944,73.0035,3194.0
2021-07-13 13:35:00,80.0,80.08,79.97,80.08,6072.0,73.0035,73.0765,72.9762,73.0765,6072.0
2021-07-13 13:40:00,80.1,80.25,80.1,80.2,4035.0,73.0948,73.2317,73.0948,73.186,4035.0
2021-07-13 13:45:00,80.19,80.35,80.19,80.28,3066.0,73.1769,73.3229,73.1769,73.259,3066.0
2021-07-13 13:50:00,80.25,80.34,80.24,80.34,2323.0,73.2317,73.3138,73.2225,73.3138,2323.0
2021-07-13 13:55:00,80.35,80.43,80.35,80.43,3918.0,73.3229,73.3959,73.3229,73.3959,3918.0
2021-07-13 14:00:00,80.39,80.39,80.17,80.18,13844.0,73.3594,73.3594,73.1587,73.1678,13844.0
2021-07-13 14:05:00,80.22,80.31,80.21,80.27,4299.0,73.2043,73.2864,73.1952,73.2499,4299.0
2021-07-13 14:10:00,80.3,80.41,80.3,80.39,2497.0,73.2773,73.3777,73.2773,73.3594,2497.0
2021-07-13 14:15:00,80.42,80.43,80.38,80.41,2100.0,73.3868,73.3959,73.3503,73.3777,2100.0
2021-07-13 14:20:00,80.42,80.43,80.34,80.37,4657.0,73.3868,73.3959,73.3138,73.3412,4657.0
2021-07-13 14:25:00,80.38,80.59,80.38,80.53,4521.0,73.3503,73.5419,73.3503,73.4872,4521.0
2021-07-13 14:30:00,80.51,80.52,80.41,80.47,6450.0,73.4689,73.4781,73.3777,73.4324,6450.0
2021-07-13 14:35:00,80.5,80.5,80.43,80.44,1800.0,73.4598,73.4598,73.3959,73.4051,1800.0
2021-07-13 14:40:00,80.44,80.44,80.33,80.33,2900.0,73.4051,73.4051,73.3047,73.3047,2900.0
2021-07-13 14:45:00,80.3,80.36,80.27,80.36,2557.0,73.2773,73.332,73.2499,73.332,2557.0
2021-07-13 14:50:00,80.35,80.38,80.3,80.32,3173.0,73.3229,73.3503,73.2773,73.2955,3173.0
2021-07-13 14:55:00,80.3,80.43,80.3,80.43,1400.0,73.2773,73.3959,73.2773,73.3959,1400.0
2021-07-13 15:00:00,80.42,80.54,80.42,80.51,3200.0,73.3868,73.4963,73.3868,73.4689,3200.0
2021-07-13 15:05:00,80.52,80.53,80.29,80.29,5540.0,73.4781,73.4872,73.2682,73.2682,5540.0
2021-07-13 15:10:00,80.3,80.31,80.2,80.2,4309.0,73.2773,73.2864,73.186,73.186,4309.0
2021-07-13 15:15:00,80.21,80.35,80.19,80.33,8900.0,73.1952,73.3229,73.1769,73.3047,8900.0
2021-07-13 15:20:00,80.34,80.35,80.18,80.2,7979.0,73.3138,73.3229,73.1678,73.186,7979.0
2021-07-13 15:25:00,80.19,80.19,80.09,80.12,8033.0,73.1769,73.1769,73.0857,73.113,8033.0
2021-07-13 15:30:00,80.12,80.31,80.07,80.27,11547.0,73.113,73.2864,73.0674,73.2499,11547.0
2021-07-13 15:35:00,80.27,80.37,80.2,80.32,9744.0,73.2499,73.3412,73.186,73.2955,9744.0
2021-07-13 15:40:00,80.3,80.36,80.26,80.34,7579.0,73.2773,73.332,73.2408,73.3138,7579.0
2021-07-13 15:45:00,80.34,80.36,80.25,80.25,13712.0,73.3138,73.332,73.2317,73.2317,13712.0
2021-07-13 15:50:00,80.28,80.28,80.09,80.22,29293.0,73.259,73.259,73.0857,73.2043,29293.0
2021-07-13 15:55:00,80.23,80.25,80.07,80.19,51193.0,73.2134,73.2317,73.0674,73.1769,51193.0
2021-07-14 09:30:00,81.0,81.1,80.73,81.03,32824.0,73.9161,74.0073,73.6697,73.9435,32824.0
2021-07-14 09:35:00,81.03,81.15,80.92,81.14,16507.0,73.9435,74.053,73.8431,74.0438,16507.0
2021-07-14 09:40:00,81.21,81.28,81.0,81.02,4888.0,74.1077,74.1716,73.9161,73.9343,4888.0
2021-07-14 09:45:00,81.08,81.12,80.98,80.98,2866.0,73.9891,74.0256,73.8978,73.8978,2866.0
2021-07-14 09:50:00,80.92,80.92,80.73,80.74,3223.0,73.8431,73.8431,73.6697,73.6788,3223.0
2021-07-14 09:55:00,80.7,80.81,80.66,80.78,8617.0,73.6423,73.7427,73.6058,73.7153,8617.0
2021-07-14 10:00:00,80.69,80.82,80.53,80.53,8603.0,73.6332,73.7518,73.4872,73.4872,8603.0
2021-07-14 10:05:00,80.53,80.7,80.53,80.59,11658.0,73.4872,73.6423,73.4872,73.5419,11658.0
2021-07-14 10:10:00,80.62,80.68,80.49,80.61,15299.0,73.5693,73.6241,73.4507,73.5602,15299.0
2021-07-14 10:15:00,80.61,80.67,80.46,80.48,11973.0,73.5602,73.6149,73.4233,73.4416,11973.0
2021-07-14 10:20:00,80.47,80.47,80.32,80.46,10910.0,73.4324,73.4324,73.2955,73.4233,10910.0
2021-07-14 10:25:00,80.45,80.47,80.05,80.05,10346.0,73.4142,73.4324,73.0492,73.0492,10346.0
2021-07-14 10:30:00,80.08,80.24,79.96,79.96,16640.0,73.0765,73.2225,72.967,72.967,16640.0
2021-07-14 10:35:00,79.92,80.0,79.86,79.86,22994.0,72.9305,73.0035,72.8758,72.8758,22994.0
2021-07-14 10:40:00,79.87,80.0,79.85,79.85,13481.0,72.8849,73.0035,72.8667,72.8667,13481.0
2021-07-14 10:45:00,79.84,79.97,79.82,79.97,12289.0,72.8575,72.9762,72.8393,72.9762,12289.0
2021-07-14 10:50:00,80.04,80.07,79.94,79.95,7876.0,73.04,73.0674,72.9488,72.9579,7876.0
2021-07-14 10:55:00,79.94,79.95,79.88,79.89,4547.0,72.9488,72.9579,72.894,72.9032,4547.0
2021-07-14 11:00:00,79.87,79.94,79.81,79.94,12565.0,72.8849,72.9488,72.8302,72.9488,12565.0
2021-07-14 11:05:00,79.9,79.9,79.67,79.67,17050.0,72.9123,72.9123,72.7024,72.7024,17050.0
2021-07-14 11:10:00,79.67,79.79,79.67,79.7,11390.0,72.7024,72.8119,72.7024,72.7298,11390.0
2021-07-14 11:15:00,79.7,79.73,79.67,79.71,11465.0,72.7298,72.7571,72.7024,72.7389,11465.0
2021-07-14 11:20:00,79.7,79.73,79.63,79.65,9883.0,72.7298,72.7571,72.6659,72.6841,9883.0
2021-07-14 11:25:00,79.62,79.62,79.3,79.36,17606.0,72.6568,72.6568,72.3648,72.4195,17606.0
2021-07-14 11:30:00,79.38,79.53,79.37,79.45,19925.0,72.4378,72.5746,72.4286,72.5016,19925.0
2021-07-14 11:35:00,79.45,79.46,79.35,79.36,9288.0,72.5016,72.5108,72.4104,72.4195,9288.0
2021-07-14 11:40:00,79.35,79.36,79.26,79.34,5487.0,72.4104,72.4195,72.3283,72.4013,5487.0
2021-07-14 11:45:00,79.35,79.37,79.29,79.34,5567.0,72.4104,72.4286,72.3556,72.4013,5567.0
2021-07-14 11:50:00,79.36,79.45,79.29,79.41,6060.0,72.4195,72.5016,72.3556,72.4651,6060.0
2021-07-14 11:55:00,79.42,79.43,79.28,79.3,5518.0,72.4743,72.4834,72.3465,72.3648,5518.0
2021-07-14 12:00:00,79.31,79.53,79.29,79.51,4445.0,72.3739,72.5746,72.3556,72.5564,4445.0
2021-07-14 12:05:00,79.53,79.59,79.51,79.54,4489.0,72.5746,72.6294,72.5564,72.5838,4489.0
2021-07-14 12:10:00,79.54,79.65,79.54,79.65,2300.0,72.5838,72.6841,72.5838,72.6841,2300.0
2021-07-14 12:15:00,79.66,79.66,79.56,79.57,5453.0,72.6933,72.6933,72.602,72.6111,5453.0
2021-07-14 12:20:00,79.55,79.62,79.53,79.61,4726.0,72.5929,72.6568,72.5746,72.6476,4726.0
2021-07-14 12:25:00,79.58,79.65,79.55,79.65,5515.0,72.6203,72.6841,72.5929,72.6841,5515.0
2021-07-14 12:30:00,79.67,79.77,79.66,79.77,6070.0,72.7024,72.7936,72.6933,72.7936,6070.0
2021-07-14 12:35:00,79.79,79.84,79.75,79.84,3136.0,72.8119,72.8575,72.7754,72.8575,3136.0
2021-07-14 12:40:00,79.85,79.95,79.84,79.95,3108.0,72.8667,72.9579,72.8575,72.9579,3108.0
2021-07-14 12:45:00,79.98,79.98,79.81,79.86,4907.0,72.9853,72.9853,72.8302,72.8758,4907.0
2021-07-14 12:50:00,79.84,79.94,79.84,79.91,2795.0,72.8575,72.9488,72.8575,72.9214,2795.0
2021-07-14 12:55:00,79.92,80.0,79.92,79.94,2942.0,72.9305,73.0035,72.9305,72.9488,2942.0
2021-07-14 13:00:00,79.94,80.04,79.91,80.04,2602.0,72.9488,73.04,72.9214,73.04,2602.0
2021-07-14 13:05:00,80.05,80.05,79.97,79.98,3019.0,73.0492,73.0492,72.9762,72.9853,3019.0
2021-07-14 13:10:00,79.96,79.96,79.88,79.95,2225.0,72.967,72.967,72.894,72.9579,2225.0
2021-07-14 13:15:00,79.95,79.95,79.86,79.87,4012.0,72.9579,72.9579,72.8758,72.8849,4012.0
2021-07-14 13:20:00,79.87,79.94,79.84,79.88,4042.0,72.8849,72.9488,72.8575,72.894,4042.0
2021-07-14 13:25:00,79.89,79.89,79.86,79.87,753.0,72.9032,72.9032,72.8758,72.8849,753.0
2021-07-14 13:30:00,79.89,79.94,79.89,79.89,3194.0,72.9032,72.9488,72.9032,72.9032,3194.0
2021-07-14 13:35:00,79.94,80.01,79.91,80.01,3320.0,72.9488,73.0127,72.9214,73.0127,3320.0
2021-07-14 13:40:00,80.03,80.1,79.96,80.03,29526.0,73.0309,73.0948,72.967,73.0309,29526.0
2021-07-14 13:45:00,80.05,80.14,80.02,80.12,8399.0,73.0492,73.1313,73.0218,73.113,8399.0
2021-07-14 13:50:00,80.14,80.16,80.11,80.14,3315.0,73.1313,73.1495,73.1039,73.1313,3315.0
2021-07-14 13:55:00,80.22,80.25,80.18,80.25,2275.0,73.2043,73.2317,73.1678,73.2317,2275.0
2021-07-14 14:00:00,80.31,80.31,80.22,80.3,7865.0,73.2864,73.2864,73.2043,73.2773,7865.0
2021-07-14 14:05:00,80.29,80.29,80.22,80.23,3404.0,73.2682,73.2682,73.2043,73.2134,3404.0
2021-07-14 14:10:00,80.22,80.33,80.22,80.33,2184.0,73.2043,73.3047,73.2043,73.3047,2184.0
2021-07-14 14:15:00,80.35,80.36,80.29,80.33,1479.0,73.3229,73.332,73.2682,73.3047,1479.0
2021-07-14 14:20:00,80.39,80.39,80.33,80.34,2100.0,73.3594,73.3594,73.3047,73.3138,2100.0
2021-07-14 14:25:00,80.37,80.37,80.24,80.24,3370.0,73.3412,73.3412,73.2225,73.2225,3370.0
2021-07-14 14:30:00,80.28,80.3,80.21,80.3,2021.0,73.259,73.2773,73.1952,73.2773,2021.0
2021-07-14 14:35:00,80.3,80.31,80.18,80.2,3069.0,73.2773,73.2864,73.1678,73.186,3069.0
2021-07-14 14:40:00,80.17,80.23,80.13,80.19,2846.0,73.1587,73.2134,73.1222,73.1769,2846.0
2021-07-14 14:45:00,80.19,80.22,80.18,80.18,2737.0,73.1769,73.2043,73.1678,73.1678,2737.0
2021-07-14 14:50:00,80.21,80.21,80.17,80.18,1905.0,73.1952,73.1952,73.1587,73.1678,1905.0
2021-07-14 14:55:00,80.17,80.19,80.12,80.16,2840.0,73.1587,73.1769,73.113,73.1495,2840.0
2021-07-14 15:00:00,80.12,80.22,80.1,80.19,4413.0,73.113,73.2043,73.0948,73.1769,4413.0
2021-07-14 15:05:00,80.19,80.27,80.19,80.27,1460.0,73.1769,73.2499,73.1769,73.2499,1460.0
2021-07-14 15:10:00,80.28,80.3,80.23,80.24,3193.0,73.259,73.2773,73.2134,73.2225,3193.0
2021-07-14 15:15:00,80.21,80.22,80.15,80.17,2129.0,73.1952,73.2043,73.1404,73.1587,2129.0
2021-07-14 15:20:00,80.14,80.18,80.12,80.16,2832.0,73.1313,73.1678,73.113,73.1495,2832.0
2021-07-14 15:25:00,80.17,80.17,80.05,80.07,4816.0,73.1587,73.1587,73.0492,73.0674,4816.0
2021-07-14 15:30:00,80.06,80.08,79.92,79.97,8123.0,73.0583,73.0765,72.9305,72.9762,8123.0
2021-07-14 15:35:00,79.98,80.04,79.95,79.98,6794.0,72.9853,73.04,72.9579,72.9853,6794.0
2021-07-14 15:40:00,79.98,79.98,79.87,79.88,8416.0,72.9853,72.9853,72.8849,72.894,8416.0
2021-07-14 15:45:00,79.93,80.02,79.9,79.95,11199.0,72.9397,73.0218,72.9123,72.9579,11199.0
2021-07-14 15:50:00,79.94,79.97,79.74,79.75,45504.0,72.9488,72.9762,72.7663,72.7754,45504.0
2021-07-14 15:55:00,79.72,79.85,79.72,79.85,80299.0,72.748,72.8667,72.748,72.8667,80299.0
2021-07-15 09:30:00,79.41,79.72,79.2,79.32,24705.0,72.4651,72.748,72.2735,72.383,24705.0
2021-07-15 09:35:00,79.27,79.47,79.18,79.29,6010.0,72.3374,72.5199,72.2552,72.3556,6010.0
2021-07-15 09:40:00,79.28,79.51,79.17,79.39,4894.0,72.3465,72.5564,72.2461,72.4469,4894.0
2021-07-15 09:45:00,79.5,79.66,79.5,79.66,1948.0,72.5473,72.6933,72.5473,72.6933,1948.0
2021-07-15 09:50:00,79.66,79.7,79.55,79.55,2700.0,72.6933,72.7298,72.5929,72.5929,2700.0
2021-07-15 09:55:00,79.55,79.74,79.47,79.74,3415.0,72.5929,72.7663,72.5199,72.7663,3415.0
2021-07-15 10:00:00,79.73,79.84,79.71,79.8,4391.0,72.7571,72.8575,72.7389,72.821,4391.0
2021-07-15 10:05:00,79.84,79.87,79.74,79.79,4554.0,72.8575,72.8849,72.7663,72.8119,4554.0
2021-07-15 10:10:00,79.79,79.82,79.69,79.72,3580.0,72.8119,72.8393,72.7206,72.748,3580.0
2021-07-15 10:15:00,79.74,79.75,79.49,79.49,3202.0,72.7663,72.7754,72.5381,72.5381,3202.0
2021-07-15 10:20:00,79.44,79.46,79.3,79.35,3816.0,72.4925,72.5108,72.3648,72.4104,3816.0
2021-07-15 10:25:00,79.27,79.27,79.01,79.13,4003.0,72.3374,72.3374,72.1001,72.2096,4003.0
2021-07-15 10:30:00,79.12,79.19,79.05,79.19,3834.0,72.2005,72.2644,72.1366,72.2644,3834.0
2021-07-15 10:35:00,79.2,79.41,79.19,79.41,2019.0,72.2735,72.4651,72.2644,72.4651,2019.0
2021-07-15 10:40:00,79.37,79.37,79.12,79.14,4138.0,72.4286,72.4286,72.2005,72.2187,4138.0
2021-07-15 10:45:00,79.17,79.23,79.09,79.22,4328.0,72.2461,72.3009,72.1731,72.2917,4328.0
2021-07-15 10:50:00,79.25,79.42,79.24,79.32,2835.0,72.3191,72.4743,72.31,72.383,2835.0
2021-07-15 10:55:00,79.38,79.38,79.32,79.32,2000.0,72.4378,72.4378,72.383,72.383,2000.0
2021-07-15 11:00:00,79.29,79.34,79.04,79.05,7313.0,72.3556,72.4013,72.1275,72.1366,7313.0
2021-07-15 11:05:00,79.06,79.22,79.05,79.17,2904.0,72.1457,72.2917,72.1366,72.2461,2904.0
2021-07-15 11:10:00,79.17,79.22,79.14,79.19,3371.0,72.2461,72.2917,72.2187,72.2644,3371.0
2021-07-15 11:15:00,79.15,79.26,79.15,79.26,5347.0,72.2279,72.3283,72.2279,72.3283,5347.0
2021-07-15 11:20:00,79.23,79.31,79.23,79.26,2528.0,72.3009,72.3739,72.3009,72.3283,2528.0
2021-07-15 11:25:00,79.23,79.31,79.17,79.26,29052.0,72.3009,72.3739,72.2461,72.3283,29052.0
2021-07-15 11:30:00,79.25,79.28,79.23,79.26,3600.0,72.3191,72.3465,72.3009,72.3283,3600.0
2021-07-15 11:35:00,79.26,79.47,79.25,79.45,2862.0,72.3283,72.5199,72.3191,72.5016,2862.0
2021-07-15 11:40:00,79.5,79.58,79.44,79.51,12447.0,72.5473,72.6203,72.4925,72.5564,12447.0
2021-07-15 11:45:00,79.54,79.58,79.39,79.39,7788.0,72.5838,72.6203,72.4469,72.4469,7788.0
2021-07-15 11:50:00,79.37,79.41,79.37,79.37,1298.0,72.4286,72.4651,72.4286,72.4286,1298.0
2021-07-15 11:55:00,79.31,79.39,79.3,79.3,2560.0,72.3739,72.4469,72.3648,72.3648,2560.0
2021-07-15 12:00:00,79.26,79.26,79.15,79.15,2913.0,72.3283,72.3283,72.2279,72.2279,2913.0
2021-07-15 12:05:00,79.13,79.15,79.03,79.1,26752.0,72.2096,72.2279,72.1184,72.1822,26752.0
2021-07-15 12:10:00,79.12,80.14,79.12,79.71,382234.0,72.2005,73.1313,72.2005,72.7389,382234.0
2021-07-15 12:15:00,79.73,79.98,78.77,78.97,255859.0,72.7571,72.9853,71.8811,72.0636,255859.0
2021-07-15 12:20:00,79.0,79.08,78.81,79.08,13831.0,72.091,72.164,71.9176,72.164,13831.0
2021-07-15 12:25:00,79.07,79.08,78.96,78.98,8496.0,72.1549,72.164,72.0545,72.0727,8496.0
2021-07-15 12:30:00,78.98,79.07,78.89,78.96,6534.0,72.0727,72.1549,71.9906,72.0545,6534.0
2021-07-15 12:35:00,78.95,79.12,78.94,79.07,2395.0,72.0454,72.2005,72.0362,72.1549,2395.0
2021-07-15 12:40:00,79.05,79.15,79.05,79.11,4423.0,72.1366,72.2279,72.1366,72.1914,4423.0
2021-07-15 12:45:00,79.1,79.11,79.05,79.09,2300.0,72.1822,72.1914,72.1366,72.1731,2300.0
2021-07-15 12:50:00,79.13,79.15,79.07,79.07,2900.0,72.2096,72.2279,72.1549,72.1549,2900.0
2021-07-15 12:55:00,79.06,79.07,78.95,78.95,3703.0,72.1457,72.1549,72.0454,72.0454,3703.0
2021-07-15 13:00:00,78.92,78.92,78.83,78.85,4627.0,72.018,72.018,71.9359,71.9541,4627.0
2021-07-15 13:05:00,78.86,78.92,78.86,78.88,4106.0,71.9632,72.018,71.9632,71.9815,4106.0
2021-07-15 13:10:00,78.91,78.92,78.84,78.86,4491.0,72.0089,72.018,71.945,71.9632,4491.0
2021-07-15 13:15:00,78.82,78.9,78.78,78.81,4235.0,71.9267,71.9997,71.8902,71.9176,4235.0
2021-07-15 13:20:00,78.81,78.86,78.77,78.8,4954.0,71.9176,71.9632,71.8811,71.9085,4954.0
2021-07-15 13:25:00,78.82,78.87,78.8,78.81,4278.0,71.9267,71.9724,71.9085,71.9176,4278.0
2021-07-15 13:30:00,78.82,78.82,78.6,78.65,4517.0,71.9267,71.9267,71.726,71.7716,4517.0
2021-07-15 13:35:00,78.66,78.75,78.56,78.59,10544.0,71.7807,71.8629,71.6895,71.7168,10544.0
2021-07-15 13:40:00,78.62,78.69,78.5,78.53,6664.0,71.7442,71.8081,71.6347,71.6621,6664.0
2021-07-15 13:45:00,78.54,78.62,78.52,78.59,3258.0,71.6712,71.7442,71.653,71.7168,3258.0
2021-07-15 13:50:00,78.57,78.62,78.47,78.48,4832.0,71.6986,71.7442,71.6073,71.6165,4832.0
2021-07-15 13:55:00,78.43,78.46,78.39,78.39,5387.0,71.5708,71.5982,71.5343,71.5343,5387.0
2021-07-15 14:00:00,78.44,78.56,78.44,78.47,6263.0,71.58,71.6895,71.58,71.6073,6263.0
2021-07-15 14:05:00,78.48,78.54,78.42,78.53,7263.0,71.6165,71.6712,71.5617,71.6621,7263.0
2021-07-15 14:10:00,78.5,78.54,78.45,78.52,5431.0,71.6347,71.6712,71.5891,71.653,5431.0
2021-07-15 14:15:00,78.51,78.72,78.47,78.71,4300.0,71.6438,71.8355,71.6073,71.8264,4300.0
2021-07-15 14:20:00,78.72,78.74,78.65,78.74,4800.0,71.8355,71.8537,71.7716,71.8537,4800.0
2021-07-15 14:25:00,78.72,78.75,78.63,78.7,5000.0,71.8355,71.8629,71.7533,71.8172,5000.0
2021-07-15 14:30:00,78.72,78.77,78.71,78.77,3657.0,71.8355,71.8811,71.8264,71.8811,3657.0
2021-07-15 14:35:00,78.8,78.85,78.78,78.84,7416.0,71.9085,71.9541,71.8902,71.945,7416.0
2021-07-15 14:40:00,78.85,78.86,78.76,78.8,5452.0,71.9541,71.9632,71.872,71.9085,5452.0
2021-07-15 14:45:00,78.81,78.88,78.69,78.88,4900.0,71.9176,71.9815,71.8081,71.9815,4900.0
2021-07-15 14:50:00,78.87,78.9,78.83,78.88,4962.0,71.9724,71.9997,71.9359,71.9815,4962.0
2021-07-15 14:55:00,78.86,78.93,78.85,78.92,6692.0,71.9632,72.0271,71.9541,72.018,6692.0
2021-07-15 15:00:00,78.91,79.09,78.91,78.99,10770.0,72.0089,72.1731,72.0089,72.0819,10770.0
2021-07-15 15:05:00,79.0,79.01,78.91,78.91,5113.0,72.091,72.1001,72.0089,72.0089,5113.0
2021-07-15 15:10:00,78.91,78.91,78.84,78.87,6581.0,72.0089,72.0089,71.945,71.9724,6581.0
2021-07-15 15:15:00,78.88,78.88,78.76,78.86,6384.0,71.9815,71.9815,71.872,71.9632,6384.0
2021-07-15 15:20:00,78.86,78.96,78.84,78.96,7100.0,71.9632,72.0545,71.945,72.0545,7100.0
2021-07-15 15:25:00,78.97,79.01,78.91,78.93,8349.0,72.0636,72.1001,72.0089,72.0271,8349.0
2021-07-15 15:30:00,78.95,79.05,78.95,78.98,14331.0,72.0454,72.1366,72.0454,72.0727,14331.0
2021-07-15 15:35:00,78.98,79.02,78.95,79.0,13046.0,72.0727,72.1092,72.0454,72.091,13046.0
2021-07-15 15:40:00,79.0,79.04,78.89,78.9,12171.0,72.091,72.1275,71.9906,71.9997,12171.0
2021-07-15 15:45:00,78.9,79.09,78.9,79.05,11435.0,71.9997,72.1731,71.9997,72.1366,11435.0
2021-07-15 15:50:00,79.05,79.16,79.05,79.15,28682.0,72.1366,72.237,72.1366,72.2279,28682.0
2021-07-15 15:55:00,79.14,79.21,79.09,79.17,65676.0,72.2187,72.2826,72.1731,72.2461,65676.0
2021-07-16 09:30:00,79.32,79.62,79.32,79.45,27698.0,72.383,72.6568,72.383,72.5016,27698.0
2021-07-16 09:35:00,79.32,79.36,79.21,79.36,4427.0,72.383,72.4195,72.2826,72.4195,4427.0
2021-07-16 09:40:00,79.41,79.59,79.37,79.45,3838.0,72.4651,72.6294,72.4286,72.5016,3838.0
2021-07-16 09:45:00,79.59,79.66,79.32,79.32,5608.0,72.6294,72.6933,72.383,72.383,5608.0
2021-07-16 09:50:00,79.32,79.43,79.22,79.36,4877.0,72.383,72.4834,72.2917,72.4195,4877.0
2021-07-16 09:55:00,79.36,79.36,79.2,79.33,1501.0,72.4195,72.4195,72.2735,72.3921,1501.0
2021-07-16 10:00:00,79.22,79.22,79.05,79.1,3242.0,72.2917,72.2917,72.1366,72.1822,3242.0
2021-07-16 10:05:00,79.09,79.15,79.0,79.02,4374.0,72.1731,72.2279,72.091,72.1092,4374.0
2021-07-16 10:10:00,79.01,79.02,78.85,78.89,4325.0,72.1001,72.1092,71.9541,71.9906,4325.0
2021-07-16 10:15:00,78.86,78.86,78.71,78.82,2970.0,71.9632,71.9632,71.8264,71.9267,2970.0
2021-07-16 10:20:00,78.77,78.87,78.6,78.62,8346.0,71.8811,71.9724,71.726,71.7442,8346.0
2021-07-16 10:25:00,78.61,78.68,78.55,78.6,4526.0,71.7351,71.799,71.6803,71.726,4526.0
2021-07-16 10:30:00,78.62,78.79,78.62,78.75,2716.0,71.7442,71.8994,71.7442,71.8629,2716.0
2021-07-16 10:35:00,78.72,78.82,78.61,78.82,3957.0,71.8355,71.9267,71.7351,71.9267,3957.0
2021-07-16 10:40:00,78.82,78.82,78.6,78.68,5826.0,71.9267,71.9267,71.726,71.799,5826.0
2021-07-16 10:45:00,78.69,78.75,78.63,78.68,2140.0,71.8081,71.8629,71.7533,71.799,2140.0
2021-07-16 10:50:00,78.68,78.85,78.68,78.85,2951.0,71.799,71.9541,71.799,71.9541,2951.0
2021-07-16 10:55:00,78.85,78.88,78.79,78.81,1716.0,71.9541,71.9815,71.8994,71.9176,1716.0
2021-07-16 11:00:00,78.84,78.84,78.61,78.61,33119.0,71.945,71.945,71.7351,71.7351,33119.0
2021-07-16 11:05:00,78.6,78.69,78.5,78.63,11164.0,71.726,71.8081,71.6347,71.7533,11164.0
2021-07-16 11:10:00,78.62,78.73,78.62,78.66,2311.0,71.7442,71.8446,71.7442,71.7807,2311.0
2021-07-16 11:15:00,78.68,78.68,78.51,78.63,1047.0,71.799,71.799,71.6438,71.7533,1047.0
2021-07-16 11:20:00,78.63,78.7,78.63,78.65,3598.0,71.7533,71.8172,71.7533,71.7716,3598.0
2021-07-16 11:25:00,78.66,78.67,78.56,78.56,1419.0,71.7807,71.7898,71.6895,71.6895,1419.0
2021-07-16 11:30:00,78.56,78.71,78.56,78.69,3125.0,71.6895,71.8264,71.6895,71.8081,3125.0
2021-07-16 11:35:00,78.76,78.78,78.74,78.77,1132.0,71.872,71.8902,71.8537,71.8811,1132.0
2021-07-16 11:40:00,78.83,78.84,78.64,78.64,8221.0,71.9359,71.945,71.7625,71.7625,8221.0
2021-07-16 11:45:00,78.66,78.69,78.55,78.59,4522.0,71.7807,71.8081,71.6803,71.7168,4522.0
2021-07-16 11:50:00,78.59,78.71,78.57,78.7,9099.0,71.7168,71.8264,71.6986,71.8172,9099.0
2021-07-16 11:55:00,78.7,78.71,78.6,78.6,3150.0,71.8172,71.8264,71.726,71.726,3150.0
2021-07-16 12:00:00,78.59,78.64,78.55,78.59,3894.0,71.7168,71.7625,71.6803,71.7168,3894.0
2021-07-16 12:05:00,78.59,78.59,78.54,78.58,4805.0,71.7168,71.7168,71.6712,71.7077,4805.0
2021-07-16 12:10:00,78.57,78.61,78.53,78.54,3772.0,71.6986,71.7351,71.6621,71.6712,3772.0
2021-07-16 12:15:00,78.54,78.54,78.42,78.44,5287.0,71.6712,71.6712,71.5617,71.58,5287.0
2021-07-16 12:20:00,78.43,78.49,78.34,78.34,3800.0,71.5708,71.6256,71.4887,71.4887,3800.0
2021-07-16 12:25:00,78.33,78.33,78.22,78.22,5069.0,71.4796,71.4796,71.3792,71.3792,5069.0
2021-07-16 12:30:00,78.22,78.26,78.16,78.2,7987.0,71.3792,71.4157,71.3245,71.361,7987.0
2021-07-16 12:35:00,78.22,78.22,78.18,78.19,2600.0,71.3792,71.3792,71.3427,71.3518,2600.0
2021-07-16 12:40:00,78.2,78.25,78.16,78.23,2794.0,71.361,71.4066,71.3245,71.3883,2794.0
2021-07-16 12:45:00,78.22,78.23,78.15,78.15,2400.0,71.3792,71.3883,71.3153,71.3153,2400.0
2021-07-16 12:50:00,78.16,78.19,78.14,78.17,5432.0,71.3245,71.3518,71.3062,71.3336,5432.0
2021-07-16 12:55:00,78.18,78.27,78.11,78.15,6148.0,71.3427,71.4248,71.2788,71.3153,6148.0
2021-07-16 13:00:00,78.14,78.4,78.14,78.32,30001.0,71.3062,71.5435,71.3062,71.4705,30001.0
2021-07-16 13:05:00,78.37,78.41,78.34,78.4,3600.0,71.5161,71.5526,71.4887,71.5435,3600.0
2021-07-16 13:10:00,78.43,78.46,78.41,78.46,1182.0,71.5708,71.5982,71.5526,71.5982,1182.0
2021-07-16 13:15:00,78.48,78.51,78.47,78.47,1757.0,71.6165,71.6438,71.6073,71.6073,1757.0
2021-07-16 13:20:00,78.48,78.49,78.45,78.46,2343.0,71.6165,71.6256,71.5891,71.5982,2343.0
2021-07-16 13:25:00,78.44,78.44,78.36,78.38,1814.0,71.58,71.58,71.507,71.5252,1814.0
2021-07-16 13:30:00,78.36,78.39,78.28,78.28,2672.0,71.507,71.5343,71.434,71.434,2672.0
2021-07-16 13:35:00,78.26,78.27,78.23,78.24,1636.0,71.4157,71.4248,71.3883,71.3975,1636.0
2021-07-16 13:40:00,78.28,78.28,78.14,78.18,3022.0,71.434,71.434,71.3062,71.3427,3022.0
2021-07-16 13:45:00,78.2,78.2,78.17,78.17,1126.0,71.361,71.361,71.3336,71.3336,1126.0
2021-07-16 13:50:00,78.16,78.16,78.13,78.14,2425.0,71.3245,71.3245,71.2971,71.3062,2425.0
2021-07-16 13:55:00,78.14,78.18,78.12,78.15,2000.0,71.3062,71.3427,71.288,71.3153,2000.0
2021-07-16 14:00:00,78.16,78.16,78.1,78.13,15180.0,71.3245,71.3245,71.2697,71.2971,15180.0
2021-07-16 14:05:00,78.12,78.16,78.11,78.12,3556.0,71.288,71.3245,71.2788,71.288,3556.0
2021-07-16 14:10:00,78.11,78.15,78.1,78.12,4855.0,71.2788,71.3153,71.2697,71.288,4855.0
2021-07-16 14:15:00,78.17,78.25,78.16,78.24,2414.0,71.3336,71.4066,71.3245,71.3975,2414.0
2021-07-16 14:20:00,78.25,78.35,78.25,78.34,3643.0,71.4066,71.4978,71.4066,71.4887,3643.0
2021-07-16 14:25:00,78.35,78.35,78.14,78.14,3117.0,71.4978,71.4978,71.3062,71.3062,3117.0
2021-07-16 14:30:00,78.12,78.2,77.99,78.03,47265.0,71.288,71.361,71.1693,71.2058,47265.0
2021-07-16 14:35:00,78.05,78.07,78.01,78.04,5208.0,71.2241,71.2423,71.1876,71.2149,5208.0
2021-07-16 14:40:00,78.04,78.06,77.86,77.92,16118.0,71.2149,71.2332,71.0507,71.1054,16118.0
2021-07-16 14:45:00,77.92,77.93,77.84,77.84,2962.0,71.1054,71.1146,71.0324,71.0324,2962.0
2021-07-16 14:50:00,77.81,77.85,77.76,77.76,12191.0,71.0051,71.0416,70.9594,70.9594,12191.0
2021-07-16 14:55:00,77.76,77.83,77.72,77.73,7360.0,70.9594,71.0233,70.9229,70.9321,7360.0
2021-07-16 15:00:00,77.71,77.71,77.6,77.6,8449.0,70.9138,70.9138,70.8134,70.8134,8449.0
2021-07-16 15:05:00,77.6,77.65,77.49,77.58,17550.0,70.8134,70.8591,70.713,70.7952,17550.0
2021-07-16 15:10:00,77.63,77.63,77.43,77.55,12873.0,70.8408,70.8408,70.6583,70.7678,12873.0
2021-07-16 15:15:00,77.53,77.6,77.49,77.6,6899.0,70.7495,70.8134,70.713,70.8134,6899.0
2021-07-16 15:20:00,77.61,77.66,77.57,77.63,6312.0,70.8226,70.8682,70.7861,70.8408,6312.0
2021-07-16 15:25:00,77.61,77.61,77.46,77.48,10863.0,70.8226,70.8226,70.6857,70.7039,10863.0
2021-07-16 15:30:00,77.49,77.64,77.46,77.52,30400.0,70.713,70.8499,70.6857,70.7404,30400.0
2021-07-16 15:35:00,77.54,77.56,77.51,77.55,7753.0,70.7587,70.7769,70.7313,70.7678,7753.0
2021-07-16 15:40:00,77.56,77.61,77.43,77.45,9979.0,70.7769,70.8226,70.6583,70.6765,9979.0
2021-07-16 15:45:00,77.45,77.49,77.36,77.4,10274.0,70.6765,70.713,70.5944,70.6309,10274.0
2021-07-16 15:50:00,77.4,77.43,77.32,77.37,25169.0,70.6309,70.6583,70.5579,70.6035,25169.0
2021-07-16 15:55:00,77.36,77.44,77.31,77.37,51679.0,70.5944,70.6674,70.5488,70.6035,51679.0
2021-07-19 09:30:00,76.14,76.25,75.56,76.16,26355.0,69.4811,69.5815,68.9518,69.4994,26355.0
2021-07-19 09:35:00,76.4,76.9,76.35,76.77,12937.0,69.7184,70.1746,69.6727,70.056,12937.0
2021-07-19 09:40:00,76.73,77.08,76.5,76.98,7931.0,70.0195,70.3389,69.8096,70.2477,7931.0
2021-07-19 09:45:00,77.01,77.14,76.92,76.92,7582.0,70.275,70.3937,70.1929,70.1929,7582.0
2021-07-19 09:50:00,76.86,76.86,76.51,76.51,4834.0,70.1381,70.1381,69.8188,69.8188,4834.0
2021-07-19 09:55:00,76.51,76.67,76.42,76.45,7778.0,69.8188,69.9648,69.7366,69.764,7778.0
2021-07-19 10:00:00,76.38,76.64,76.28,76.64,9652.0,69.7001,69.9374,69.6089,69.9374,9652.0
2021-07-19 10:05:00,76.57,76.8,76.52,76.59,8860.0,69.8735,70.0834,69.8279,69.8918,8860.0
2021-07-19 10:10:00,76.61,76.66,76.55,76.59,5247.0,69.91,69.9556,69.8553,69.8918,5247.0
2021-07-19 10:15:00,76.63,76.64,76.23,76.23,8429.0,69.9283,69.9374,69.5632,69.5632,8429.0
2021-07-19 10:20:00,76.23,76.55,76.14,76.55,7065.0,69.5632,69.8553,69.4811,69.8553,7065.0
2021-07-19 10:25:00,76.53,76.93,76.49,76.93,4861.0,69.837,70.202,69.8005,70.202,4861.0
2021-07-19 10:30:00,76.85,76.98,76.78,76.94,6332.0,70.129,70.2477,70.0651,70.2111,6332.0
2021-07-19 10:35:00,76.92,77.05,76.76,77.05,9236.0,70.1929,70.3115,70.0469,70.3115,9236.0
2021-07-19 10:40:00,77.06,77.2,76.95,77.15,3203.0,70.3207,70.4484,70.2203,70.4028,3203.0
2021-07-19 10:45:00,77.15,77.23,77.12,77.17,7043.0,70.4028,70.4758,70.3754,70.421,7043.0
2021-07-19 10:50:00,77.15,77.15,76.86,76.88,9678.0,70.4028,70.4028,70.1381,70.1564,9678.0
2021-07-19 10:55:00,76.88,77.13,76.76,77.08,7796.0,70.1564,70.3845,70.0469,70.3389,7796.0
2021-07-19 11:00:00,77.14,77.32,77.04,77.26,7941.0,70.3937,70.5579,70.3024,70.5032,7941.0
2021-07-19 11:05:00,77.23,77.25,77.0,77.12,6318.0,70.4758,70.494,70.2659,70.3754,6318.0
2021-07-19 11:10:00,77.12,77.18,77.08,77.12,3863.0,70.3754,70.4302,70.3389,70.3754,3863.0
2021-07-19 11:15:00,77.18,77.27,77.16,77.18,6572.0,70.4302,70.5123,70.4119,70.4302,6572.0
2021-07-19 11:20:00,77.16,77.16,76.82,76.84,6691.0,70.4119,70.4119,70.1016,70.1199,6691.0
2021-07-19 11:25:00,76.85,76.86,76.6,76.62,16191.0,70.129,70.1381,69.9009,69.9191,16191.0
2021-07-19 11:30:00,76.62,77.0,76.58,76.99,6893.0,69.9191,70.2659,69.8826,70.2568,6893.0
2021-07-19 11:35:00,76.97,77.01,76.89,76.95,6801.0,70.2385,70.275,70.1655,70.2203,6801.0
2021-07-19 11:40:00,76.98,77.11,76.96,77.11,2915.0,70.2477,70.3663,70.2294,70.3663,2915.0
2021-07-19 11:45:00,77.09,77.2,77.09,77.17,3105.0,70.348,70.4484,70.348,70.421,3105.0
2021-07-19 11:50:00,77.19,77.27,77.08,77.08,7225.0,70.4393,70.5123,70.3389,70.3389,7225.0
2021-07-19 11:55:00,77.13,77.21,77.08,77.19,10567.0,70.3845,70.4575,70.3389,70.4393,10567.0
2021-07-19 12:00:00,77.15,77.15,76.7,76.7,9624.0,70.4028,70.4028,69.9921,69.9921,9624.0
2021-07-19 12:05:00,76.7,76.77,76.64,76.7,13007.0,69.9921,70.056,69.9374,69.9921,13007.0
2021-07-19 12:10:00,76.68,76.87,76.64,76.85,8470.0,69.9739,70.1473,69.9374,70.129,8470.0
2021-07-19 12:15:00,76.83,76.97,76.81,76.85,6611.0,70.1108,70.2385,70.0925,70.129,6611.0
2021-07-19 12:20:00,76.85,76.98,76.81,76.94,4459.0,70.129,70.2477,70.0925,70.2111,4459.0
2021-07-19 12:25:00,76.98,77.0,76.74,76.77,12560.0,70.2477,70.2659,70.0286,70.056,12560.0
2021-07-19 12:30:00,76.75,76.79,76.64,76.65,7339.0,70.0378,70.0743,69.9374,69.9465,7339.0
2021-07-19 12:35:00,76.64,76.64,76.41,76.44,8162.0,69.9374,69.9374,69.7275,69.7549,8162.0
2021-07-19 12:40:00,76.42,76.43,76.22,76.41,6002.0,69.7366,69.7458,69.5541,69.7275,6002.0
2021-07-19 12:45:00,76.43,76.43,76.34,76.4,9330.0,69.7458,69.7458,69.6636,69.7184,9330.0
2021-07-19 12:50:00,76.4,76.56,76.36,76.56,26854.0,69.7184,69.8644,69.6819,69.8644,26854.0
2021-07-19 12:55:00,76.6,76.62,76.38,76.43,9111.0,69.9009,69.9191,69.7001,69.7458,9111.0
2021-07-19 13:00:00,76.42,76.7,76.42,76.62,7572.0,69.7366,69.9921,69.7366,69.9191,7572.0
2021-07-19 13:05:00,76.61,76.71,76.53,76.69,7272.0,69.91,70.0013,69.837,69.983,7272.0
2021-07-19 13:10:00,76.67,76.78,76.67,76.69,7458.0,69.9648,70.0651,69.9648,69.983,7458.0
2021-07-19 13:15:00,76.76,76.76,76.65,76.65,10066.0,70.0469,70.0469,69.9465,69.9465,10066.0
2021-07-19 13:20:00,76.61,76.66,76.48,76.58,8750.0,69.91,69.9556,69.7914,69.8826,8750.0
2021-07-19 13:25:00,76.53,76.57,76.32,76.41,5381.0,69.837,69.8735,69.6454,69.7275,5381.0
2021-07-19 13:30:00,76.37,76.41,76.27,76.27,11740.0,69.691,69.7275,69.5997,69.5997,11740.0
2021-07-19 13:35:00,76.29,76.52,76.29,76.5,5745.0,69.618,69.8279,69.618,69.8096,5745.0
2021-07-19 13:40:00,76.53,76.58,76.37,76.4,6308.0,69.837,69.8826,69.691,69.7184,6308.0
2021-07-19 13:45:00,76.42,76.47,76.31,76.34,4784.0,69.7366,69.7823,69.6362,69.6636,4784.0
2021-07-19 13:50:00,76.33,76.42,76.23,76.42,6128.0,69.6545,69.7366,69.5632,69.7366,6128.0
2021-07-19 13:55:00,76.41,76.45,76.33,76.39,5220.0,69.7275,69.764,69.6545,69.7092,5220.0
2021-07-19 14:00:00,76.38,76.66,76.38,76.63,9910.0,69.7001,69.9556,69.7001,69.9283,9910.0
2021-07-19 14:05:00,76.65,76.65,76.4,76.41,10145.0,69.9465,69.9465,69.7184,69.7275,10145.0
2021-07-19 14:10:00,76.43,76.56,76.41,76.5,6855.0,69.7458,69.8644,69.7275,69.8096,6855.0
2021-07-19 14:15:00,76.51,76.67,76.48,76.66,6517.0,69.8188,69.9648,69.7914,69.9556,6517.0
2021-07-19 14:20:00,76.68,76.74,76.66,76.71,14971.0,69.9739,70.0286,69.9556,70.0013,14971.0
2021-07-19 14:25:00,76.71,76.82,76.66,76.82,17171.0,70.0013,70.1016,69.9556,70.1016,17171.0
2021-07-19 14:30:00,76.86,76.86,76.7,76.77,12947.0,70.1381,70.1381,69.9921,70.056,12947.0
2021-07-19 14:35:00,76.81,76.84,76.67,76.73,14272.0,70.0925,70.1199,69.9648,70.0195,14272.0
2021-07-19 14:40:00,76.71,76.76,76.6,76.68,22184.0,70.0013,70.0469,69.9009,69.9739,22184.0
2021-07-19 14:45:00,76.69,76.88,76.61,76.85,21836.0,69.983,70.1564,69.91,70.129,21836.0
2021-07-19 14:50:00,76.84,76.96,76.81,76.87,39842.0,70.1199,70.2294,70.0925,70.1473,39842.0
2021-07-19 14:55:00,76.87,77.08,76.85,77.02,24189.0,70.1473,70.3389,70.129,70.2842,24189.0
2021-07-19 15:00:00,77.06,77.17,76.99,77.15,80608.0,70.3207,70.421,70.2568,70.4028,80608.0
2021-07-19 15:05:00,77.14,77.16,77.04,77.13,12432.0,70.3937,70.4119,70.3024,70.3845,12432.0
2021-07-19 15:10:00,77.12,77.23,77.07,77.08,10230.0,70.3754,70.4758,70.3298,70.3389,10230.0
2021-07-19 15:15:00,77.06,77.14,77.01,77.07,26014.0,70.3207,70.3937,70.275,70.3298,26014.0
2021-07-19 15:20:00,77.07,77.08,76.89,76.94,22889.0,70.3298,70.3389,70.1655,70.2111,22889.0
2021-07-19 15:25:00,76.94,77.1,76.94,77.02,12101.0,70.2111,70.3572,70.2111,70.2842,12101.0
2021-07-19 15:30:00,77.05,77.13,77.0,77.04,17518.0,70.3115,70.3845,70.2659,70.3024,17518.0
2021-07-19 15:35:00,77.03,77.15,77.0,77.14,15141.0,70.2933,70.4028,70.2659,70.3937,15141.0
2021-07-19 15:40:00,77.15,77.2,77.01,77.03,33387.0,70.4028,70.4484,70.275,70.2933,33387.0
2021-07-19 15:45:00,77.04,77.13,77.0,77.06,26399.0,70.3024,70.3845,70.2659,70.3207,26399.0
2021-07-19 15:50:00,77.04,77.21,77.01,77.16,38491.0,70.3024,70.4575,70.275,70.4119,38491.0
2021-07-19 15:55:00,77.14,77.32,77.11,77.32,73016.0,70.3937,70.5579,70.3663,70.5579,73016.0
2021-07-20 09:30:00,77.71,77.79,77.44,77.44,17899.0,70.9138,70.9868,70.6674,70.6674,17899.0
2021-07-20 09:35:00,77.54,77.99,77.53,77.95,4472.0,70.7587,71.1693,70.7495,71.1328,4472.0
2021-07-20 09:40:00,77.93,77.99,77.8,77.83,6473.0,71.1146,71.1693,70.9959,71.0233,6473.0
2021-07-20 09:45:00,77.83,77.85,77.67,77.81,2714.0,71.0233,71.0416,70.8773,71.0051,2714.0
2021-07-20 09:50:00,77.88,78.09,77.86,78.09,5214.0,71.0689,71.2606,71.0507,71.2606,5214.0
2021-07-20 09:55:00,78.23,78.23,78.07,78.13,2800.0,71.3883,71.3883,71.2423,71.2971,2800.0
2021-07-20 10:00:00,78.14,78.19,77.96,77.96,2961.0,71.3062,71.3518,71.1419,71.1419,2961.0
2021-07-20 10:05:00,78.04,78.28,77.93,78.23,5508.0,71.2149,71.434,71.1146,71.3883,5508.0
2021-07-20 10:10:00,78.28,78.4,78.25,78.4,3308.0,71.434,71.5435,71.4066,71.5435,3308.0
2021-07-20 10:15:00,78.42,78.5,78.35,78.38,12555.0,71.5617,71.6347,71.4978,71.5252,12555.0
2021-07-20 10:20:00,78.41,78.49,78.41,78.48,8234.0,71.5526,71.6256,71.5526,71.6165,8234.0
2021-07-20 10:25:00,78.48,78.53,78.38,78.44,7467.0,71.6165,71.6621,71.5252,71.58,7467.0
2021-07-20 10:30:00,78.47,78.52,78.35,78.4,6495.0,71.6073,71.653,71.4978,71.5435,6495.0
2021-07-20 10:35:00,78.42,78.44,78.32,78.36,5583.0,71.5617,71.58,71.4705,71.507,5583.0
2021-07-20 10:40:00,78.33,78.48,78.33,78.47,5322.0,71.4796,71.6165,71.4796,71.6073,5322.0
2021-07-20 10:45:00,78.46,78.57,78.43,78.56,6365.0,71.5982,71.6986,71.5708,71.6895,6365.0
2021-07-20 10:50:00,78.59,78.65,78.59,78.63,4534.0,71.7168,71.7716,71.7168,71.7533,4534.0
2021-07-20 10:55:00,78.62,78.77,78.56,78.77,4926.0,71.7442,71.8811,71.6895,71.8811,4926.0
2021-07-20 11:00:00,78.76,78.86,78.65,78.65,9999.0,71.872,71.9632,71.7716,71.7716,9999.0
2021-07-20 11:05:00,78.74,78.76,78.61,78.73,12247.0,71.8537,71.872,71.7351,71.8446,12247.0
2021-07-20 11:10:00,78.77,79.0,78.74,78.93,13289.0,71.8811,72.091,71.8537,72.0271,13289.0
2021-07-20 11:15:00,78.9,79.01,78.83,78.83,18557.0,71.9997,72.1001,71.9359,71.9359,18557.0
2021-07-20 11:20:00,78.84,78.9,78.8,78.88,10057.0,71.945,71.9997,71.9085,71.9815,10057.0
2021-07-20 11:25:00,78.89,78.97,78.72,78.73,6970.0,71.9906,72.0636,71.8355,71.8446,6970.0
2021-07-20 11:30:00,78.69,78.79,78.69,78.74,6020.0,71.8081,71.8994,71.8081,71.8537,6020.0
2021-07-20 11:35:00,78.73,78.77,78.63,78.75,4362.0,71.8446,71.8811,71.7533,71.8629,4362.0
2021-07-20 11:40:00,78.76,78.95,78.76,78.95,2193.0,71.872,72.0454,71.872,72.0454,2193.0
2021-07-20 11:45:00,78.97,79.08,78.95,79.02,4084.0,72.0636,72.164,72.0454,72.1092,4084.0
2021-07-20 11:50:00,79.04,79.1,79.01,79.05,6428.0,72.1275,72.1822,72.1001,72.1366,6428.0
2021-07-20 11:55:00,79.05,79.05,78.86,78.92,5806.0,72.1366,72.1366,71.9632,72.018,5806.0
2021-07-20 12:00:00,78.94,78.97,78.78,78.78,23294.0,72.0362,72.0636,71.8902,71.8902,23294.0
2021-07-20 12:05:00,78.8,78.81,78.64,78.67,9967.0,71.9085,71.9176,71.7625,71.7898,9967.0
2021-07-20 12:10:00,78.67,78.69,78.61,78.63,8946.0,71.7898,71.8081,71.7351,71.7533,8946.0
2021-07-20 12:15:00,78.65,78.79,78.65,78.77,7514.0,71.7716,71.8994,71.7716,71.8811,7514.0
2021-07-20 12:20:00,78.78,78.86,78.77,78.84,5945.0,71.8902,71.9632,71.8811,71.945,5945.0
2021-07-20 12:25:00,78.83,78.85,78.73,78.76,6922.0,71.9359,71.9541,71.8446,71.872,6922.0
2021-07-20 12:30:00,78.78,78.9,78.78,78.84,7424.0,71.8902,71.9997,71.8902,71.945,7424.0
2021-07-20 12:35:00,78.84,78.89,78.72,78.75,6252.0,71.945,71.9906,71.8355,71.8629,6252.0
2021-07-20 12:40:00,78.75,78.79,78.75,78.76,3234.0,71.8629,71.8994,71.8629,71.872,3234.0
2021-07-20 12:45:00,78.75,78.84,78.73,78.82,10173.0,71.8629,71.945,71.8446,71.9267,10173.0
2021-07-20 12:50:00,78.84,78.88,78.77,78.81,9276.0,71.945,71.9815,71.8811,71.9176,9276.0
2021-07-20 12:55:00,78.78,78.79,78.7,78.79,7438.0,71.8902,71.8994,71.8172,71.8994,7438.0
2021-07-20 13:00:00,78.77,78.78,78.39,78.39,10797.0,71.8811,71.8902,71.5343,71.5343,10797.0
2021-07-20 13:05:00,78.39,78.45,78.29,78.31,3994.0,71.5343,71.5891,71.4431,71.4613,3994.0
2021-07-20 13:10:00,78.33,78.4,78.28,78.4,3476.0,71.4796,71.5435,71.434,71.5435,3476.0
2021-07-20 13:15:00,78.39,78.39,78.25,78.25,6583.0,71.5343,71.5343,71.4066,71.4066,6583.0
2021-07-20 13:20:00,78.22,78.22,78.03,78.04,16747.0,71.3792,71.3792,71.2058,71.2149,16747.0
2021-07-20 13:25:00,78.07,78.2,78.03,78.18,4549.0,71.2423,71.361,71.2058,71.3427,4549.0
2021-07-20 13:30:00,78.18,78.29,78.13,78.25,2945.0,71.3427,71.4431,71.2971,71.4066,2945.0
2021-07-20 13:35:00,78.24,78.3,78.18,78.21,10561.0,71.3975,71.4522,71.3427,71.3701,10561.0
2021-07-20 13:40:00,78.24,78.38,78.24,78.36,2088.0,71.3975,71.5252,71.3975,71.507,2088.0
2021-07-20 13:45:00,78.37,78.42,78.27,78.27,5160.0,71.5161,71.5617,71.4248,71.4248,5160.0
2021-07-20 13:50:00,78.28,78.34,78.21,78.27,4868.0,71.434,71.4887,71.3701,71.4248,4868.0
2021-07-20 13:55:00,78.25,78.28,78.13,78.13,26858.0,71.4066,71.434,71.2971,71.2971,26858.0
2021-07-20 14:00:00,78.16,78.31,78.15,78.29,11431.0,71.3245,71.4613,71.3153,71.4431,11431.0
2021-07-20 14:05:00,78.3,78.4,78.3,78.34,5985.0,71.4522,71.5435,71.4522,71.4887,5985.0
2021-07-20 14:10:00,78.34,78.34,78.21,78.21,10955.0,71.4887,71.4887,71.3701,71.3701,10955.0
2021-07-20 14:15:00,78.29,78.33,78.24,78.27,11763.0,71.4431,71.4796,71.3975,71.4248,11763.0
2021-07-20 14:20:00,78.26,78.29,78.16,78.18,4836.0,71.4157,71.4431,71.3245,71.3427,4836.0
2021-07-20 14:25:00,78.21,78.24,78.18,78.2,9330.0,71.3701,71.3975,71.3427,71.361,9330.0
2021-07-20 14:30:00,78.23,78.27,78.21,78.25,6441.0,71.3883,71.4248,71.3701,71.4066,6441.0
2021-07-20 14:35:00,78.26,78.27,78.1,78.1,6739.0,71.4157,71.4248,71.2697,71.2697,6739.0
2021-07-20 14:40:00,78.13,78.18,78.11,78.13,5845.0,71.2971,71.3427,71.2788,71.2971,5845.0
2021-07-20 14:45:00,78.16,78.18,78.11,78.17,5994.0,71.3245,71.3427,71.2788,71.3336,5994.0
2021-07-20 14:50:00,78.18,78.26,78.18,78.22,11442.0,71.3427,71.4157,71.3427,71.3792,11442.0
2021-07-20 14:55:00,78.21,78.28,78.14,78.2,11232.0,71.3701,71.434,71.3062,71.361,11232.0
2021-07-20 15:00:00,78.19,78.25,78.18,78.25,11325.0,71.3518,71.4066,71.3427,71.4066,11325.0
2021-07-20 15:05:00,78.25,78.28,78.2,78.23,12829.0,71.4066,71.434,71.361,71.3883,12829.0
2021-07-20 15:10:00,78.27,78.56,78.25,78.54,43253.0,71.4248,71.6895,71.4066,71.6712,43253.0
2021-07-20 15:15:00,78.53,78.54,78.4,78.4,7803.0,71.6621,71.6712,71.5435,71.5435,7803.0
2021-07-20 15:20:00,78.41,78.51,78.36,78.46,8551.0,71.5526,71.6438,71.507,71.5982,8551.0
2021-07-20 15:25:00,78.48,78.52,78.36,78.42,10247.0,71.6165,71.653,71.507,71.5617,10247.0
2021-07-20 15:30:00,78.45,78.61,78.45,78.59,7328.0,71.5891,71.7351,71.5891,71.7168,7328.0
2021-07-20 15:35:00,78.6,78.67,78.57,78.59,18943.0,71.726,71.7898,71.6986,71.7168,18943.0
2021-07-20 15:40:00,78.59,78.67,78.57,78.57,10596.0,71.7168,71.7898,71.6986,71.6986,10596.0
2021-07-20 15:45:00,78.57,78.61,78.5,78.54,15908.0,71.6986,71.7351,71.6347,71.6712,15908.0
2021-07-20 15:50:00,78.57,78.57,78.31,78.39,41792.0,71.6986,71.6986,71.4613,71.5343,41792.0
2021-07-20 15:55:00,78.39,78.43,78.16,78.23,74751.0,71.5343,71.5708,71.3245,71.3883,74751.0
2021-07-21 09:30:00,78.67,78.85,77.94,78.03,19088.0,71.7898,71.9541,71.1237,71.2058,19088.0
2021-07-21 09:35:00,77.95,78.31,77.88,78.26,4400.0,71.1328,71.4613,71.0689,71.4157,4400.0
2021-07-21 09:40:00,78.26,78.26,77.78,78.12,14363.0,71.4157,71.4157,70.9777,71.288,14363.0
2021-07-21 09:45:00,78.15,78.59,78.14,78.51,18772.0,71.3153,71.7168,71.3062,71.6438,18772.0
2021-07-21 09:50:00,78.52,78.68,78.47,78.61,6902.0,71.653,71.799,71.6073,71.7351,6902.0
2021-07-21 09:55:00,78.63,78.91,78.63,78.85,5221.0,71.7533,72.0089,71.7533,71.9541,5221.0
2021-07-21 10:00:00,78.9,78.99,78.85,78.86,7136.0,71.9997,72.0819,71.9541,71.9632,7136.0
2021-07-21 10:05:00,78.88,78.88,78.71,78.72,7955.0,71.9815,71.9815,71.8264,71.8355,7955.0
2021-07-21 10:10:00,78.7,78.82,78.68,78.76,11091.0,71.8172,71.9267,71.799,71.872,11091.0
2021-07-21 10:15:00,78.75,78.75,78.52,78.59,8836.0,71.8629,71.8629,71.653,71.7168,8836.0
2021-07-21 10:20:00,78.6,78.8,78.6,78.72,2549.0,71.726,71.9085,71.726,71.8355,2549.0
2021-07-21 10:25:00,78.72,78.8,78.63,78.63,3664.0,71.8355,71.9085,71.7533,71.7533,3664.0
2021-07-21 10:30:00,78.53,78.56,78.45,78.52,2949.0,71.6621,71.6895,71.5891,71.653,2949.0
2021-07-21 10:35:00,78.49,78.59,78.35,78.37,5245.0,71.6256,71.7168,71.4978,71.5161,5245.0
2021-07-21 10:40:00,78.39,78.56,78.3,78.36,9977.0,71.5343,71.6895,71.4522,71.507,9977.0
2021-07-21 10:45:00,78.32,78.35,78.25,78.25,3535.0,71.4705,71.4978,71.4066,71.4066,3535.0
2021-07-21 10:50:00,78.25,78.34,78.11,78.11,6312.0,71.4066,71.4887,71.2788,71.2788,6312.0
2021-07-21 10:55:00,78.18,78.41,78.18,78.41,5600.0,71.3427,71.5526,71.3427,71.5526,5600.0
2021-07-21 11:00:00,78.34,78.52,78.34,78.43,8873.0,71.4887,71.653,71.4887,71.5708,8873.0
2021-07-21 11:05:00,78.41,78.46,78.38,78.39,5414.0,71.5526,71.5982,71.5252,71.5343,5414.0
2021-07-21 11:10:00,78.45,78.47,78.34,78.34,4913.0,71.5891,71.6073,71.4887,71.4887,4913.0
2021-07-21 11:15:00,78.43,78.52,78.42,78.52,6510.0,71.5708,71.653,71.5617,71.653,6510.0
2021-07-21 11:20:00,78.51,78.52,78.45,78.47,5617.0,71.6438,71.653,71.5891,71.6073,5617.0
2021-07-21 11:25:00,78.48,78.48,78.31,78.37,11127.0,71.6165,71.6165,71.4613,71.5161,11127.0
2021-07-21 11:30:00,78.35,78.56,78.35,78.56,7121.0,71.4978,71.6895,71.4978,71.6895,7121.0
2021-07-21 11:35:00,78.56,78.64,78.51,78.62,4224.0,71.6895,71.7625,71.6438,71.7442,4224.0
2021-07-21 11:40:00,78.67,78.79,78.64,78.77,6013.0,71.7898,71.8994,71.7625,71.8811,6013.0
2021-07-21 11:45:00,78.76,78.9,78.71,78.83,6008.0,71.872,71.9997,71.8264,71.9359,6008.0
2021-07-21 11:50:00,78.83,78.94,78.82,78.9,6024.0,71.9359,72.0362,71.9267,71.9997,6024.0
2021-07-21 11:55:00,78.93,78.94,78.74,78.83,4689.0,72.0271,72.0362,71.8537,71.9359,4689.0
2021-07-21 12:00:00,78.84,78.89,78.74,78.84,6849.0,71.945,71.9906,71.8537,71.945,6849.0
2021-07-21 12:05:00,78.83,78.9,78.8,78.9,3000.0,71.9359,71.9997,71.9085,71.9997,3000.0
2021-07-21 12:10:00,78.85,78.92,78.79,78.91,9201.0,71.9541,72.018,71.8994,72.0089,9201.0
2021-07-21 12:15:00,78.91,78.91,78.87,78.88,8503.0,72.0089,72.0089,71.9724,71.9815,8503.0
2021-07-21 12:20:00,78.88,78.92,78.84,78.85,8311.0,71.9815,72.018,71.945,71.9541,8311.0
2021-07-21 12:25:00,78.87,78.88,78.83,78.85,4525.0,71.9724,71.9815,71.9359,71.9541,4525.0
2021-07-21 12:30:00,78.87,78.93,78.86,78.86,9642.0,71.9724,72.0271,71.9632,71.9632,9642.0
2021-07-21 12:35:00,78.86,78.87,78.83,78.87,7500.0,71.9632,71.9724,71.9359,71.9724,7500.0
2021-07-21 12:40:00,78.87,78.88,78.84,78.85,7592.0,71.9724,71.9815,71.945,71.9541,7592.0
2021-07-21 12:45:00,78.86,78.87,78.74,78.78,5413.0,71.9632,71.9724,71.8537,71.8902,5413.0
2021-07-21 12:50:00,78.75,78.86,78.75,78.81,8602.0,71.8629,71.9632,71.8629,71.9176,8602.0
2021-07-21 12:55:00,78.81,78.81,78.63,78.68,8565.0,71.9176,71.9176,71.7533,71.799,8565.0
2021-07-21 13:00:00,78.7,78.76,78.62,78.63,7632.0,71.8172,71.872,71.7442,71.7533,7632.0
2021-07-21 13:05:00,78.65,78.75,78.55,78.69,53819.0,71.7716,71.8629,71.6803,71.8081,53819.0
2021-07-21 13:10:00,78.65,78.75,78.64,78.75,6771.0,71.7716,71.8629,71.7625,71.8629,6771.0
2021-07-21 13:15:00,78.76,78.84,78.68,78.7,5615.0,71.872,71.945,71.799,71.8172,5615.0
2021-07-21 13:20:00,78.73,78.76,78.69,78.74,3700.0,71.8446,71.872,71.8081,71.8537,3700.0
2021-07-21 13:25:00,78.78,78.83,78.76,78.79,3150.0,71.8902,71.9359,71.872,71.8994,3150.0
2021-07-21 13:30:00,78.8,78.87,78.79,78.81,10666.0,71.9085,71.9724,71.8994,71.9176,10666.0
2021-07-21 13:35:00,78.8,78.81,78.73,78.79,8320.0,71.9085,71.9176,71.8446,71.8994,8320.0
2021-07-21 13:40:00,78.83,78.83,78.73,78.74,3687.0,71.9359,71.9359,71.8446,71.8537,3687.0
2021-07-21 13:45:00,78.75,78.77,78.71,78.72,3621.0,71.8629,71.8811,71.8264,71.8355,3621.0
2021-07-21 13:50:00,78.72,78.78,78.71,78.73,5567.0,71.8355,71.8902,71.8264,71.8446,5567.0
2021-07-21 13:55:00,78.77,78.77,78.67,78.67,5029.0,71.8811,71.8811,71.7898,71.7898,5029.0
2021-07-21 14:00:00,78.68,78.72,78.64,78.69,3600.0,71.799,71.8355,71.7625,71.8081,3600.0
2021-07-21 14:05:00,78.69,78.71,78.57,78.57,8044.0,71.8081,71.8264,71.6986,71.6986,8044.0
2021-07-21 14:10:00,78.61,78.61,78.51,78.51,4268.0,71.7351,71.7351,71.6438,71.6438,4268.0
2021-07-21 14:15:00,78.55,78.58,78.5,78.52,7500.0,71.6803,71.7077,71.6347,71.653,7500.0
2021-07-21 14:20:00,78.52,78.54,78.43,78.46,4055.0,71.653,71.6712,71.5708,71.5982,4055.0
2021-07-21 14:25:00,78.44,78.62,78.44,78.58,13114.0,71.58,71.7442,71.58,71.7077,13114.0
2021-07-21 14:30:00,78.6,78.61,78.52,78.57,7442.0,71.726,71.7351,71.653,71.6986,7442.0
2021-07-21 14:35:00,78.56,78.58,78.46,78.51,4700.0,71.6895,71.7077,71.5982,71.6438,4700.0
2021-07-21 14:40:00,78.52,78.53,78.47,78.47,5387.0,71.653,71.6621,71.6073,71.6073,5387.0
2021-07-21 14:45:00,78.48,78.51,78.47,78.49,4100.0,71.6165,71.6438,71.6073,71.6256,4100.0
2021-07-21 14:50:00,78.47,78.56,78.47,78.52,5190.0,71.6073,71.6895,71.6073,71.653,5190.0
2021-07-21 14:55:00,78.52,78.52,78.42,78.47,22717.0,71.653,71.653,71.5617,71.6073,22717.0
2021-07-21 15:00:00,78.48,78.54,78.46,78.47,8851.0,71.6165,71.6712,71.5982,71.6073,8851.0
2021-07-21 15:05:00,78.48,78.48,78.36,78.46,9758.0,71.6165,71.6165,71.507,71.5982,9758.0
2021-07-21 15:10:00,78.49,78.49,78.4,78.4,5210.0,71.6256,71.6256,71.5435,71.5435,5210.0
2021-07-21 15:15:00,78.42,78.59,78.41,78.59,8350.0,71.5617,71.7168,71.5526,71.7168,8350.0
2021-07-21 15:20:00,78.56,78.6,78.37,78.37,11410.0,71.6895,71.726,71.5161,71.5161,11410.0
2021-07-21 15:25:00,78.37,78.41,78.31,78.4,27988.0,71.5161,71.5526,71.4613,71.5435,27988.0
2021-07-21 15:30:00,78.4,78.46,78.35,78.45,8720.0,71.5435,71.5982,71.4978,71.5891,8720.0
2021-07-21 15:35:00,78.46,78.48,78.28,78.36,14745.0,71.5982,71.6165,71.434,71.507,14745.0
2021-07-21 15:40:00,78.37,78.48,78.33,78.48,12732.0,71.5161,71.6165,71.4796,71.6165,12732.0
2021-07-21 15:45:00,78.48,78.5,78.34,78.34,15921.0,71.6165,71.6347,71.4887,71.4887,15921.0
2021-07-21 15:50:00,78.35,78.39,78.22,78.37,33338.0,71.4978,71.5343,71.3792,71.5161,33338.0
2021-07-21 15:55:00,78.36,78.37,78.21,78.28,154538.0,71.507,71.5161,71.3701,71.434,154538.0
2021-07-22 09:30:00,78.47,78.95,78.28,78.28,20173.0,71.6073,72.0454,71.434,71.434,20173.0
2021-07-22 09:35:00,78.34,78.44,78.28,78.44,2631.0,71.4887,71.58,71.434,71.58,2631.0
2021-07-22 09:40:00,78.48,78.52,78.29,78.39,4000.0,71.6165,71.653,71.4431,71.5343,4000.0
2021-07-22 09:45:00,78.36,78.4,78.1,78.1,5811.0,71.507,71.5435,71.2697,71.2697,5811.0
2021-07-22 09:50:00,78.17,78.2,77.5,77.92,96115.0,71.3336,71.361,70.7222,71.1054,96115.0
2021-07-22 09:55:00,77.83,77.88,77.73,77.83,13661.0,71.0233,71.0689,70.9321,71.0233,13661.0
2021-07-22 10:00:00,77.78,77.86,77.65,77.65,12757.0,70.9777,71.0507,70.8591,70.8591,12757.0
2021-07-22 10:05:00,77.63,77.75,77.58,77.65,8553.0,70.8408,70.9503,70.7952,70.8591,8553.0
2021-07-22 10:10:00,77.66,77.74,77.55,77.55,11774.0,70.8682,70.9412,70.7678,70.7678,11774.0
2021-07-22 10:15:00,77.53,77.65,77.39,77.49,6653.0,70.7495,70.8591,70.6218,70.713,6653.0
2021-07-22 10:20:00,77.49,77.49,77.35,77.37,6766.0,70.713,70.713,70.5853,70.6035,6766.0
2021-07-22 10:25:00,77.36,77.52,77.35,77.42,7040.0,70.5944,70.7404,70.5853,70.6492,7040.0
2021-07-22 10:30:00,77.46,77.46,77.32,77.42,4956.0,70.6857,70.6857,70.5579,70.6492,4956.0
2021-07-22 10:35:00,77.42,77.52,77.42,77.44,5914.0,70.6492,70.7404,70.6492,70.6674,5914.0
2021-07-22 10:40:00,77.45,77.55,77.38,77.42,4921.0,70.6765,70.7678,70.6127,70.6492,4921.0
2021-07-22 10:45:00,77.41,77.48,77.38,77.44,4243.0,70.64,70.7039,70.6127,70.6674,4243.0
2021-07-22 10:50:00,77.47,77.49,77.38,77.48,4892.0,70.6948,70.713,70.6127,70.7039,4892.0
2021-07-22 10:55:00,77.47,77.49,77.35,77.46,5441.0,70.6948,70.713,70.5853,70.6857,5441.0
2021-07-22 11:00:00,77.46,77.7,77.4,77.7,21963.0,70.6857,70.9047,70.6309,70.9047,21963.0
2021-07-22 11:05:00,77.71,77.84,77.71,77.71,10649.0,70.9138,71.0324,70.9138,70.9138,10649.0
2021-07-22 11:10:00,77.73,77.75,77.46,77.51,6689.0,70.9321,70.9503,70.6857,70.7313,6689.0
2021-07-22 11:15:00,77.54,77.62,77.53,77.58,8555.0,70.7587,70.8317,70.7495,70.7952,8555.0
2021-07-22 11:20:00,77.61,77.67,77.54,77.64,6025.0,70.8226,70.8773,70.7587,70.8499,6025.0
2021-07-22 11:25:00,77.67,77.7,77.55,77.65,6936.0,70.8773,70.9047,70.7678,70.8591,6936.0
2021-07-22 11:30:00,77.66,77.7,77.49,77.53,9717.0,70.8682,70.9047,70.713,70.7495,9717.0
2021-07-22 11:35:00,77.54,77.8,77.5,77.79,8525.0,70.7587,70.9959,70.7222,70.9868,8525.0
2021-07-22 11:40:00,77.79,77.79,77.61,77.62,9011.0,70.9868,70.9868,70.8226,70.8317,9011.0
2021-07-22 11:45:00,77.65,77.8,77.64,77.77,5010.0,70.8591,70.9959,70.8499,70.9686,5010.0
2021-07-22 11:50:00,77.79,77.83,77.72,77.83,6528.0,70.9868,71.0233,70.9229,71.0233,6528.0
2021-07-22 11:55:00,77.82,77.82,77.75,77.79,4966.0,71.0142,71.0142,70.9503,70.9868,4966.0
2021-07-22 12:00:00,77.79,77.8,77.64,77.64,9752.0,70.9868,70.9959,70.8499,70.8499,9752.0
2021-07-22 12:05:00,77.66,77.69,77.58,77.59,6260.0,70.8682,70.8956,70.7952,70.8043,6260.0
2021-07-22 12:10:00,77.61,77.62,77.41,77.41,8895.0,70.8226,70.8317,70.64,70.64,8895.0
2021-07-22 12:15:00,77.43,77.45,77.35,77.45,4331.0,70.6583,70.6765,70.5853,70.6765,4331.0
2021-07-22 12:20:00,77.48,77.58,77.47,77.58,13161.0,70.7039,70.7952,70.6948,70.7952,13161.0
2021-07-22 12:25:00,77.57,77.69,77.57,77.66,4812.0,70.7861,70.8956,70.7861,70.8682,4812.0
2021-07-22 12:30:00,77.67,77.74,77.57,77.61,12629.0,70.8773,70.9412,70.7861,70.8226,12629.0
2021-07-22 12:35:00,77.6,77.74,77.6,77.65,31738.0,70.8134,70.9412,70.8134,70.8591,31738.0
2021-07-22 12:40:00,77.67,77.73,77.64,77.73,5550.0,70.8773,70.9321,70.8499,70.9321,5550.0
2021-07-22 12:45:00,77.73,77.73,77.64,77.68,8153.0,70.9321,70.9321,70.8499,70.8864,8153.0
2021-07-22 12:50:00,77.68,77.8,77.68,77.8,3455.0,70.8864,70.9959,70.8864,70.9959,3455.0
2021-07-22 12:55:00,77.85,77.88,77.81,77.87,4611.0,71.0416,71.0689,71.0051,71.0598,4611.0
2021-07-22 13:00:00,77.84,77.9,76.0,77.9,1576585.0,71.0324,71.0872,69.3534,71.0872,1576585.0
2021-07-22 13:05:00,77.9,78.07,77.89,78.07,19423.0,71.0872,71.2423,71.0781,71.2423,19423.0
2021-07-22 13:10:00,78.07,78.09,77.78,77.81,35368.0,71.2423,71.2606,70.9777,71.0051,35368.0
2021-07-22 13:15:00,77.81,77.87,77.74,77.74,8692.0,71.0051,71.0598,70.9412,70.9412,8692.0
2021-07-22 13:20:00,77.74,77.76,77.61,77.66,15713.0,70.9412,70.9594,70.8226,70.8682,15713.0
2021-07-22 13:25:00,77.66,77.75,77.6,77.6,15379.0,70.8682,70.9503,70.8134,70.8134,15379.0
2021-07-22 13:30:00,77.6,77.6,77.4,77.46,17618.0,70.8134,70.8134,70.6309,70.6857,17618.0
2021-07-22 13:35:00,77.47,77.47,77.32,77.32,19285.0,70.6948,70.6948,70.5579,70.5579,19285.0
2021-07-22 13:40:00,77.35,77.37,77.16,77.16,18950.0,70.5853,70.6035,70.4119,70.4119,18950.0
2021-07-22 13:45:00,77.13,77.13,76.82,76.97,167301.0,70.3845,70.3845,70.1016,70.2385,167301.0
2021-07-22 13:50:00,76.97,77.17,76.93,77.17,54985.0,70.2385,70.421,70.202,70.421,54985.0
2021-07-22 13:55:00,77.15,77.25,77.09,77.17,13312.0,70.4028,70.494,70.348,70.421,13312.0
2021-07-22 14:00:00,77.17,77.19,77.14,77.16,23268.0,70.421,70.4393,70.3937,70.4119,23268.0
2021-07-22 14:05:00,77.17,77.2,77.07,77.07,18693.0,70.421,70.4484,70.3298,70.3298,18693.0
2021-07-22 14:10:00,77.08,77.09,76.99,77.0,16578.0,70.3389,70.348,70.2568,70.2659,16578.0
2021-07-22 14:15:00,77.0,77.17,76.92,76.92,69101.0,70.2659,70.421,70.1929,70.1929,69101.0
2021-07-22 14:20:00,76.92,77.02,76.85,77.02,19316.0,70.1929,70.2842,70.129,70.2842,19316.0
2021-07-22 14:25:00,76.99,77.17,76.98,77.03,20718.0,70.2568,70.421,70.2477,70.2933,20718.0
2021-07-22 14:30:00,77.03,77.05,76.97,77.03,11199.0,70.2933,70.3115,70.2385,70.2933,11199.0
2021-07-22 14:35:00,77.03,77.05,76.97,77.03,25660.0,70.2933,70.3115,70.2385,70.2933,25660.0
2021-07-22 14:40:00,77.03,77.08,76.96,76.99,42591.0,70.2933,70.3389,70.2294,70.2568,42591.0
2021-07-22 14:45:00,76.99,77.11,76.99,77.02,14930.0,70.2568,70.3663,70.2568,70.2842,14930.0
2021-07-22 14:50:00,77.03,77.14,77.02,77.13,13502.0,70.2933,70.3937,70.2842,70.3845,13502.0
2021-07-22 14:55:00,77.13,77.16,77.1,77.14,14039.0,70.3845,70.4119,70.3572,70.3937,14039.0
2021-07-22 15:00:00,77.13,77.26,77.12,77.26,16805.0,70.3845,70.5032,70.3754,70.5032,16805.0
2021-07-22 15:05:00,77.26,77.28,77.13,77.22,16984.0,70.5032,70.5214,70.3845,70.4667,16984.0
2021-07-22 15:10:00,77.22,77.24,77.12,77.13,11002.0,70.4667,70.4849,70.3754,70.3845,11002.0
2021-07-22 15:15:00,77.12,77.19,77.05,77.16,12148.0,70.3754,70.4393,70.3115,70.4119,12148.0
2021-07-22 15:20:00,77.15,77.15,77.07,77.1,15832.0,70.4028,70.4028,70.3298,70.3572,15832.0
2021-07-22 15:25:00,77.11,77.14,77.06,77.06,10122.0,70.3663,70.3937,70.3207,70.3207,10122.0
2021-07-22 15:30:00,77.07,77.08,76.98,77.06,32274.0,70.3298,70.3389,70.2477,70.3207,32274.0
2021-07-22 15:35:00,77.06,77.08,77.0,77.04,25745.0,70.3207,70.3389,70.2659,70.3024,25745.0
2021-07-22 15:40:00,77.04,77.14,76.99,77.12,39366.0,70.3024,70.3937,70.2568,70.3754,39366.0
2021-07-22 15:45:00,77.12,77.17,77.08,77.15,29546.0,70.3754,70.421,70.3389,70.4028,29546.0
2021-07-22 15:50:00,77.15,77.22,77.09,77.22,69229.0,70.4028,70.4667,70.348,70.4667,69229.0
2021-07-22 15:55:00,77.22,77.24,77.0,77.13,206387.0,70.4667,70.4849,70.2659,70.3845,206387.0
2021-07-23 09:30:00,77.54,78.04,77.54,77.62,29444.0,70.7587,71.2149,70.7587,70.8317,29444.0
2021-07-23 09:35:00,77.63,77.89,77.31,77.55,10818.0,70.8408,71.0781,70.5488,70.7678,10818.0
2021-07-23 09:40:00,77.58,77.76,77.51,77.65,8977.0,70.7952,70.9594,70.7313,70.8591,8977.0
2021-07-23 09:45:00,77.65,77.68,77.38,77.46,15497.0,70.8591,70.8864,70.6127,70.6857,15497.0
2021-07-23 09:50:00,77.52,77.55,77.04,77.14,12843.0,70.7404,70.7678,70.3024,70.3937,12843.0
2021-07-23 09:55:00,77.22,77.42,77.22,77.35,1850.0,70.4667,70.6492,70.4667,70.5853,1850.0
2021-07-23 10:00:00,77.36,77.57,77.29,77.43,6640.0,70.5944,70.7861,70.5305,70.6583,6640.0
2021-07-23 10:05:00,77.47,77.75,77.47,77.64,7268.0,70.6948,70.9503,70.6948,70.8499,7268.0
2021-07-23 10:10:00,77.65,77.69,77.53,77.56,7268.0,70.8591,70.8956,70.7495,70.7769,7268.0
2021-07-23 10:15:00,77.58,77.67,77.49,77.55,6072.0,70.7952,70.8773,70.713,70.7678,6072.0
2021-07-23 10:20:00,77.52,77.63,77.5,77.54,7987.0,70.7404,70.8408,70.7222,70.7587,7987.0
2021-07-23 10:25:00,77.59,77.66,77.56,77.6,11106.0,70.8043,70.8682,70.7769,70.8134,11106.0
2021-07-23 10:30:00,77.67,77.87,77.67,77.76,15828.0,70.8773,71.0598,70.8773,70.9594,15828.0
2021-07-23 10:35:00,77.75,77.94,77.75,77.79,12122.0,70.9503,71.1237,70.9503,70.9868,12122.0
2021-07-23 10:40:00,77.81,77.93,77.81,77.84,4100.0,71.0051,71.1146,71.0051,71.0324,4100.0
2021-07-23 10:45:00,77.85,77.85,77.68,77.78,5253.0,71.0416,71.0416,70.8864,70.9777,5253.0
2021-07-23 10:50:00,77.79,77.89,77.72,77.72,6263.0,70.9868,71.0781,70.9229,70.9229,6263.0
2021-07-23 10:55:00,77.75,77.96,77.74,77.91,7640.0,70.9503,71.1419,70.9412,71.0963,7640.0
2021-07-23 11:00:00,77.91,77.95,77.86,77.91,9921.0,71.0963,71.1328,71.0507,71.0963,9921.0
2021-07-23 11:05:00,77.93,78.02,77.9,77.95,6397.0,71.1146,71.1967,71.0872,71.1328,6397.0
2021-07-23 11:10:00,77.94,77.95,77.83,77.86,5999.0,71.1237,71.1328,71.0233,71.0507,5999.0
2021-07-23 11:15:00,77.85,77.9,77.78,77.8,4180.0,71.0416,71.0872,70.9777,70.9959,4180.0
2021-07-23 11:20:00,77.82,77.83,77.72,77.72,4219.0,71.0142,71.0233,70.9229,70.9229,4219.0
2021-07-23 11:25:00,77.72,77.81,77.62,77.78,11686.0,70.9229,71.0051,70.8317,70.9777,11686.0
2021-07-23 11:30:00,77.79,77.89,77.72,77.72,18411.0,70.9868,71.0781,70.9229,70.9229,18411.0
2021-07-23 11:35:00,77.73,77.81,77.72,77.78,5614.0,70.9321,71.0051,70.9229,70.9777,5614.0
2021-07-23 11:40:00,77.81,77.81,77.59,77.59,4747.0,71.0051,71.0051,70.8043,70.8043,4747.0
2021-07-23 11:45:00,77.58,77.66,77.57,77.62,5468.0,70.7952,70.8682,70.7861,70.8317,5468.0
2021-07-23 11:50:00,77.63,77.63,77.55,77.62,11209.0,70.8408,70.8408,70.7678,70.8317,11209.0
2021-07-23 11:55:00,77.63,77.68,77.61,77.61,3194.0,70.8408,70.8864,70.8226,70.8226,3194.0
2021-07-23 12:00:00,77.62,77.65,77.57,77.58,4018.0,70.8317,70.8591,70.7861,70.7952,4018.0
2021-07-23 12:05:00,77.6,77.64,77.56,77.62,2514.0,70.8134,70.8499,70.7769,70.8317,2514.0
2021-07-23 12:10:00,77.64,77.71,77.62,77.71,4799.0,70.8499,70.9138,70.8317,70.9138,4799.0
2021-07-23 12:15:00,77.71,77.83,77.69,77.81,10934.0,70.9138,71.0233,70.8956,71.0051,10934.0
2021-07-23 12:20:00,77.81,77.81,77.69,77.71,4777.0,71.0051,71.0051,70.8956,70.9138,4777.0
2021-07-23 12:25:00,77.68,77.69,77.62,77.62,7856.0,70.8864,70.8956,70.8317,70.8317,7856.0
2021-07-23 12:30:00,77.62,77.62,77.46,77.48,2700.0,70.8317,70.8317,70.6857,70.7039,2700.0
2021-07-23 12:35:00,77.48,77.5,77.45,77.49,2100.0,70.7039,70.7222,70.6765,70.713,2100.0
2021-07-23 12:40:00,77.51,77.55,77.46,77.47,4545.0,70.7313,70.7678,70.6857,70.6948,4545.0
2021-07-23 12:45:00,77.47,77.48,77.33,77.39,18982.0,70.6948,70.7039,70.567,70.6218,18982.0
2021-07-23 12:50:00,77.39,77.4,77.29,77.29,4609.0,70.6218,70.6309,70.5305,70.5305,4609.0
2021-07-23 12:55:00,77.32,77.42,77.29,77.33,6176.0,70.5579,70.6492,70.5305,70.567,6176.0
2021-07-23 13:00:00,77.28,77.41,77.28,77.38,4068.0,70.5214,70.64,70.5214,70.6127,4068.0
2021-07-23 13:05:00,77.38,77.44,77.38,77.42,4309.0,70.6127,70.6674,70.6127,70.6492,4309.0
2021-07-23 13:10:00,77.43,77.46,77.42,77.46,4522.0,70.6583,70.6857,70.6492,70.6857,4522.0
2021-07-23 13:15:00,77.44,77.51,77.43,77.51,3805.0,70.6674,70.7313,70.6583,70.7313,3805.0
2021-07-23 13:20:00,77.5,77.56,77.47,77.48,6635.0,70.7222,70.7769,70.6948,70.7039,6635.0
2021-07-23 13:25:00,77.5,77.52,77.45,77.48,4499.0,70.7222,70.7404,70.6765,70.7039,4499.0
2021-07-23 13:30:00,77.47,77.47,77.37,77.42,4380.0,70.6948,70.6948,70.6035,70.6492,4380.0
2021-07-23 13:35:00,77.41,77.48,77.38,77.44,4207.0,70.64,70.7039,70.6127,70.6674,4207.0
2021-07-23 13:40:00,77.46,77.46,77.35,77.43,6280.0,70.6857,70.6857,70.5853,70.6583,6280.0
2021-07-23 13:45:00,77.43,77.5,77.38,77.5,2400.0,70.6583,70.7222,70.6127,70.7222,2400.0
2021-07-23 13:50:00,77.47,77.5,77.44,77.46,5171.0,70.6948,70.7222,70.6674,70.6857,5171.0
2021-07-23 13:55:00,77.47,77.54,77.47,77.54,5892.0,70.6948,70.7587,70.6948,70.7587,5892.0
2021-07-23 14:00:00,77.54,77.59,77.48,77.59,5534.0,70.7587,70.8043,70.7039,70.8043,5534.0
2021-07-23 14:05:00,77.58,77.65,77.55,77.64,6430.0,70.7952,70.8591,70.7678,70.8499,6430.0
2021-07-23 14:10:00,77.64,77.67,77.59,77.64,6583.0,70.8499,70.8773,70.8043,70.8499,6583.0
2021-07-23 14:15:00,77.65,77.69,77.62,77.64,5434.0,70.8591,70.8956,70.8317,70.8499,5434.0
2021-07-23 14:20:00,77.62,77.62,77.55,77.56,4959.0,70.8317,70.8317,70.7678,70.7769,4959.0
2021-07-23 14:25:00,77.57,77.61,77.55,77.59,5687.0,70.7861,70.8226,70.7678,70.8043,5687.0
2021-07-23 14:30:00,77.6,77.6,77.53,77.55,4192.0,70.8134,70.8134,70.7495,70.7678,4192.0
2021-07-23 14:35:00,77.55,77.61,77.54,77.61,5226.0,70.7678,70.8226,70.7587,70.8226,5226.0
2021-07-23 14:40:00,77.61,77.61,77.55,77.6,6715.0,70.8226,70.8226,70.7678,70.8134,6715.0
2021-07-23 14:45:00,77.58,77.59,77.53,77.54,5982.0,70.7952,70.8043,70.7495,70.7587,5982.0
2021-07-23 14:50:00,77.55,77.58,77.53,77.56,3288.0,70.7678,70.7952,70.7495,70.7769,3288.0
2021-07-23 14:55:00,77.57,77.67,77.57,77.67,5491.0,70.7861,70.8773,70.7861,70.8773,5491.0
2021-07-23 15:00:00,77.66,77.69,77.6,77.64,6462.0,70.8682,70.8956,70.8134,70.8499,6462.0
2021-07-23 15:05:00,77.64,77.65,77.54,77.59,6279.0,70.8499,70.8591,70.7587,70.8043,6279.0
2021-07-23 15:10:00,77.6,77.61,77.45,77.45,4095.0,70.8134,70.8226,70.6765,70.6765,4095.0
2021-07-23 15:15:00,77.45,77.53,77.41,77.5,7011.0,70.6765,70.7495,70.64,70.7222,7011.0
2021-07-23 15:20:00,77.53,77.57,77.51,77.56,6275.0,70.7495,70.7861,70.7313,70.7769,6275.0
2021-07-23 15:25:00,77.54,77.55,77.49,77.52,7393.0,70.7587,70.7678,70.713,70.7404,7393.0
2021-07-23 15:30:00,77.52,77.63,77.5,77.63,12277.0,70.7404,70.8408,70.7222,70.8408,12277.0
2021-07-23 15:35:00,77.62,77.76,77.61,77.72,14923.0,70.8317,70.9594,70.8226,70.9229,14923.0
2021-07-23 15:40:00,77.7,77.72,77.65,77.69,12105.0,70.9047,70.9229,70.8591,70.8956,12105.0
2021-07-23 15:45:00,77.69,77.73,77.61,77.65,15757.0,70.8956,70.9321,70.8226,70.8591,15757.0
2021-07-23 15:50:00,77.64,77.77,77.53,77.77,61316.0,70.8499,70.9686,70.7495,70.9686,61316.0
2021-07-23 15:55:00,77.74,77.74,77.59,77.72,85412.0,70.9412,70.9412,70.8043,70.9229,85412.0
2021-07-26 09:30:00,77.94,78.41,77.75,78.23,37218.0,71.1237,71.5526,70.9503,71.3883,37218.0
2021-07-26 09:35:00,78.33,78.53,78.16,78.53,4050.0,71.4796,71.6621,71.3245,71.6621,4050.0
2021-07-26 09:40:00,78.46,78.67,78.41,78.67,7671.0,71.5982,71.7898,71.5526,71.7898,7671.0
2021-07-26 09:45:00,78.68,78.93,78.68,78.83,4300.0,71.799,72.0271,71.799,71.9359,4300.0
2021-07-26 09:50:00,78.78,79.02,78.76,78.97,7126.0,71.8902,72.1092,71.872,72.0636,7126.0
2021-07-26 09:55:00,79.03,79.03,78.7,78.7,3156.0,72.1184,72.1184,71.8172,71.8172,3156.0
2021-07-26 10:00:00,78.67,78.74,78.45,78.45,5462.0,71.7898,71.8537,71.5891,71.5891,5462.0
2021-07-26 10:05:00,78.46,78.54,78.36,78.39,7051.0,71.5982,71.6712,71.507,71.5343,7051.0
2021-07-26 10:10:00,78.42,78.58,78.42,78.55,9496.0,71.5617,71.7077,71.5617,71.6803,9496.0
2021-07-26 10:15:00,78.55,78.63,78.48,78.51,4800.0,71.6803,71.7533,71.6165,71.6438,4800.0
2021-07-26 10:20:00,78.56,78.62,78.49,78.51,5200.0,71.6895,71.7442,71.6256,71.6438,5200.0
2021-07-26 10:25:00,78.55,78.59,78.48,78.59,13338.0,71.6803,71.7168,71.6165,71.7168,13338.0
2021-07-26 10:30:00,78.62,78.72,78.53,78.61,4699.0,71.7442,71.8355,71.6621,71.7351,4699.0
2021-07-26 10:35:00,78.62,78.72,78.57,78.7,4852.0,71.7442,71.8355,71.6986,71.8172,4852.0
2021-07-26 10:40:00,78.66,78.66,78.51,78.51,4206.0,71.7807,71.7807,71.6438,71.6438,4206.0
2021-07-26 10:45:00,78.51,78.57,78.44,78.48,2560.0,71.6438,71.6986,71.58,71.6165,2560.0
2021-07-26 10:50:00,78.46,78.64,78.45,78.63,3049.0,71.5982,71.7625,71.5891,71.7533,3049.0
2021-07-26 10:55:00,78.7,78.73,78.65,78.71,6940.0,71.8172,71.8446,71.7716,71.8264,6940.0
2021-07-26 11:00:00,78.73,78.88,78.69,78.88,5882.0,71.8446,71.9815,71.8081,71.9815,5882.0
2021-07-26 11:05:00,78.92,78.96,78.82,78.9,6953.0,72.018,72.0545,71.9267,71.9997,6953.0
2021-07-26 11:10:00,78.9,79.0,78.85,78.89,3627.0,71.9997,72.091,71.9541,71.9906,3627.0
2021-07-26 11:15:00,78.91,79.01,78.9,78.93,2529.0,72.0089,72.1001,71.9997,72.0271,2529.0
2021-07-26 11:20:00,78.91,79.06,78.88,79.06,7425.0,72.0089,72.1457,71.9815,72.1457,7425.0
2021-07-26 11:25:00,79.02,79.09,79.01,79.09,4289.0,72.1092,72.1731,72.1001,72.1731,4289.0
2021-07-26 11:30:00,79.1,79.12,79.01,79.12,15225.0,72.1822,72.2005,72.1001,72.2005,15225.0
2021-07-26 11:35:00,79.13,79.18,79.12,79.15,11122.0,72.2096,72.2552,72.2005,72.2279,11122.0
2021-07-26 11:40:00,79.17,79.18,79.09,79.1,8971.0,72.2461,72.2552,72.1731,72.1822,8971.0
2021-07-26 11:45:00,79.1,79.15,79.1,79.14,11851.0,72.1822,72.2279,72.1822,72.2187,11851.0
2021-07-26 11:50:00,79.16,79.16,78.89,79.05,12253.0,72.237,72.237,71.9906,72.1366,12253.0
2021-07-26 11:55:00,79.05,79.14,79.05,79.05,5692.0,72.1366,72.2187,72.1366,72.1366,5692.0
2021-07-26 12:00:00,79.05,79.09,79.01,79.08,14601.0,72.1366,72.1731,72.1001,72.164,14601.0
2021-07-26 12:05:00,79.08,79.15,79.04,79.13,30493.0,72.164,72.2279,72.1275,72.2096,30493.0
2021-07-26 12:10:00,79.16,79.21,79.07,79.2,19711.0,72.237,72.2826,72.1549,72.2735,19711.0
2021-07-26 12:15:00,79.23,79.34,79.23,79.34,31698.0,72.3009,72.4013,72.3009,72.4013,31698.0
2021-07-26 12:20:00,79.36,79.43,79.3,79.4,11955.0,72.4195,72.4834,72.3648,72.456,11955.0
2021-07-26 12:25:00,79.39,79.48,79.39,79.48,8535.0,72.4469,72.529,72.4469,72.529,8535.0
2021-07-26 12:30:00,79.48,79.48,79.28,79.28,19490.0,72.529,72.529,72.3465,72.3465,19490.0
2021-07-26 12:35:00,79.25,79.33,79.25,79.29,14895.0,72.3191,72.3921,72.3191,72.3556,14895.0
2021-07-26 12:40:00,79.27,79.3,79.13,79.16,3000.0,72.3374,72.3648,72.2096,72.237,3000.0
2021-07-26 12:45:00,79.13,79.14,78.87,78.9,15059.0,72.2096,72.2187,71.9724,71.9997,15059.0
2021-07-26 12:50:00,78.94,78.95,78.82,78.85,1501.0,72.0362,72.0454,71.9267,71.9541,1501.0
2021-07-26 12:55:00,78.87,78.88,78.73,78.79,3329.0,71.9724,71.9815,71.8446,71.8994,3329.0
2021-07-26 13:00:00,78.84,78.87,78.84,78.85,2795.0,71.945,71.9724,71.945,71.9541,2795.0
2021-07-26 13:05:00,78.84,78.87,78.81,78.83,2324.0,71.945,71.9724,71.9176,71.9359,2324.0
2021-07-26 13:10:00,78.84,78.84,78.78,78.8,4828.0,71.945,71.945,71.8902,71.9085,4828.0
2021-07-26 13:15:00,78.79,78.81,78.78,78.8,1978.0,71.8994,71.9176,71.8902,71.9085,1978.0
2021-07-26 13:20:00,78.77,78.84,78.65,78.73,8560.0,71.8811,71.945,71.7716,71.8446,8560.0
2021-07-26 13:25:00,78.74,78.74,78.64,78.73,2767.0,71.8537,71.8537,71.7625,71.8446,2767.0
2021-07-26 13:30:00,78.71,78.72,78.64,78.67,4849.0,71.8264,71.8355,71.7625,71.7898,4849.0
2021-07-26 13:35:00,78.7,78.72,78.64,78.72,3036.0,71.8172,71.8355,71.7625,71.8355,3036.0
2021-07-26 13:40:00,78.74,78.8,78.73,78.79,3873.0,71.8537,71.9085,71.8446,71.8994,3873.0
2021-07-26 13:45:00,78.77,78.78,78.73,78.73,4565.0,71.8811,71.8902,71.8446,71.8446,4565.0
2021-07-26 13:50:00,78.69,78.69,78.67,78.67,1700.0,71.8081,71.8081,71.7898,71.7898,1700.0
2021-07-26 13:55:00,78.69,78.79,78.68,78.76,6040.0,71.8081,71.8994,71.799,71.872,6040.0
2021-07-26 14:00:00,78.76,78.82,78.72,78.75,3947.0,71.872,71.9267,71.8355,71.8629,3947.0
2021-07-26 14:05:00,78.72,78.78,78.7,78.71,5228.0,71.8355,71.8902,71.8172,71.8264,5228.0
2021-07-26 14:10:00,78.72,78.72,78.68,78.68,4049.0,71.8355,71.8355,71.799,71.799,4049.0
2021-07-26 14:15:00,78.67,78.75,78.67,78.74,4167.0,71.7898,71.8629,71.7898,71.8537,4167.0
2021-07-26 14:20:00,78.73,78.73,78.68,78.69,5033.0,71.8446,71.8446,71.799,71.8081,5033.0
2021-07-26 14:25:00,78.7,78.71,78.63,78.71,2805.0,71.8172,71.8264,71.7533,71.8264,2805.0
2021-07-26 14:30:00,78.71,78.71,78.6,78.6,5800.0,71.8264,71.8264,71.726,71.726,5800.0
2021-07-26 14:35:00,78.6,78.63,78.57,78.57,4403.0,71.726,71.7533,71.6986,71.6986,4403.0
2021-07-26 14:40:00,78.58,78.63,78.58,78.6,1500.0,71.7077,71.7533,71.7077,71.726,1500.0
2021-07-26 14:45:00,78.63,78.69,78.61,78.67,4180.0,71.7533,71.8081,71.7351,71.7898,4180.0
2021-07-26 14:50:00,78.68,78.72,78.66,78.66,3128.0,71.799,71.8355,71.7807,71.7807,3128.0
2021-07-26 14:55:00,78.67,78.71,78.65,78.66,3213.0,71.7898,71.8264,71.7716,71.7807,3213.0
2021-07-26 15:00:00,78.68,78.71,78.66,78.68,3600.0,71.799,71.8264,71.7807,71.799,3600.0
2021-07-26 15:05:00,78.69,78.69,78.62,78.67,4539.0,71.8081,71.8081,71.7442,71.7898,4539.0
2021-07-26 15:10:00,78.67,78.67,78.55,78.56,10641.0,71.7898,71.7898,71.6803,71.6895,10641.0
2021-07-26 15:15:00,78.54,78.56,78.49,78.56,10186.0,71.6712,71.6895,71.6256,71.6895,10186.0
2021-07-26 15:20:00,78.56,78.59,78.55,78.58,4260.0,71.6895,71.7168,71.6803,71.7077,4260.0
2021-07-26 15:25:00,78.57,78.63,78.56,78.6,8603.0,71.6986,71.7533,71.6895,71.726,8603.0
2021-07-26 15:30:00,78.59,78.59,78.52,78.54,4846.0,71.7168,71.7168,71.653,71.6712,4846.0
2021-07-26 15:35:00,78.56,78.61,78.55,78.6,11535.0,71.6895,71.7351,71.6803,71.726,11535.0
2021-07-26 15:40:00,78.58,78.59,78.55,78.57,7096.0,71.7077,71.7168,71.6803,71.6986,7096.0
2021-07-26 15:45:00,78.56,78.56,78.49,78.49,8341.0,71.6895,71.6895,71.6256,71.6256,8341.0
2021-07-26 15:50:00,78.49,78.57,78.44,78.54,26077.0,71.6256,71.6986,71.58,71.6712,26077.0
2021-07-26 15:55:00,78.54,78.56,78.48,78.56,42276.0,71.6712,71.6895,71.6165,71.6895,42276.0
2021-07-27 09:30:00,78.31,78.31,77.41,77.56,26227.0,71.4613,71.4613,70.64,70.7769,26227.0
2021-07-27 09:35:00,77.68,77.69,76.97,76.97,11698.0,70.8864,70.8956,70.2385,70.2385,11698.0
2021-07-27 09:40:00,77.01,77.36,76.91,77.22,25426.0,70.275,70.5944,70.1838,70.4667,25426.0
2021-07-27 09:45:00,77.21,77.4,77.21,77.35,9627.0,70.4575,70.6309,70.4575,70.5853,9627.0
2021-07-27 09:50:00,77.38,77.54,77.34,77.4,5228.0,70.6127,70.7587,70.5762,70.6309,5228.0
2021-07-27 09:55:00,77.34,77.36,77.2,77.25,5657.0,70.5762,70.5944,70.4484,70.494,5657.0
2021-07-27 10:00:00,77.31,77.44,77.24,77.24,3818.0,70.5488,70.6674,70.4849,70.4849,3818.0
2021-07-27 10:05:00,77.2,77.4,77.18,77.4,2142.0,70.4484,70.6309,70.4302,70.6309,2142.0
2021-07-27 10:10:00,77.32,77.5,77.27,77.3,7610.0,70.5579,70.7222,70.5123,70.5397,7610.0
2021-07-27 10:15:00,77.27,77.62,77.23,77.62,6181.0,70.5123,70.8317,70.4758,70.8317,6181.0
2021-07-27 10:20:00,77.6,77.88,77.6,77.81,9884.0,70.8134,71.0689,70.8134,71.0051,9884.0
2021-07-27 10:25:00,77.83,77.86,77.64,77.67,6311.0,71.0233,71.0507,70.8499,70.8773,6311.0
2021-07-27 10:30:00,77.68,77.75,77.62,77.66,6460.0,70.8864,70.9503,70.8317,70.8682,6460.0
2021-07-27 10:35:00,77.66,77.75,77.63,77.74,4789.0,70.8682,70.9503,70.8408,70.9412,4789.0
2021-07-27 10:40:00,77.69,77.82,77.67,77.73,5607.0,70.8956,71.0142,70.8773,70.9321,5607.0
2021-07-27 10:45:00,77.69,77.84,77.6,77.84,4536.0,70.8956,71.0324,70.8134,71.0324,4536.0
2021-07-27 10:50:00,77.85,77.92,77.78,77.92,8485.0,71.0416,71.1054,70.9777,71.1054,8485.0
2021-07-27 10:55:00,77.95,78.16,77.95,78.12,4145.0,71.1328,71.3245,71.1328,71.288,4145.0
2021-07-27 11:00:00,78.12,78.27,78.06,78.07,7305.0,71.288,71.4248,71.2332,71.2423,7305.0
2021-07-27 11:05:00,78.03,78.04,77.93,77.97,3539.0,71.2058,71.2149,71.1146,71.1511,3539.0
2021-07-27 11:10:00,77.95,77.95,77.86,77.91,1826.0,71.1328,71.1328,71.0507,71.0963,1826.0
2021-07-27 11:15:00,77.86,77.86,77.68,77.68,4056.0,71.0507,71.0507,70.8864,70.8864,4056.0
2021-07-27 11:20:00,77.72,77.84,77.71,77.73,4469.0,70.9229,71.0324,70.9138,70.9321,4469.0
2021-07-27 11:25:00,77.75,77.75,77.6,77.7,4040.0,70.9503,70.9503,70.8134,70.9047,4040.0
2021-07-27 11:30:00,77.71,77.71,77.54,77.56,2909.0,70.9138,70.9138,70.7587,70.7769,2909.0
2021-07-27 11:35:00,77.59,77.65,77.4,77.44,4072.0,70.8043,70.8591,70.6309,70.6674,4072.0
2021-07-27 11:40:00,77.41,77.7,77.4,77.56,5071.0,70.64,70.9047,70.6309,70.7769,5071.0
2021-07-27 11:45:00,77.56,77.6,77.49,77.51,2434.0,70.7769,70.8134,70.713,70.7313,2434.0
2021-07-27 11:50:00,77.52,77.6,77.48,77.59,3468.0,70.7404,70.8134,70.7039,70.8043,3468.0
2021-07-27 11:55:00,77.56,77.59,77.5,77.54,6274.0,70.7769,70.8043,70.7222,70.7587,6274.0
2021-07-27 12:00:00,77.51,77.52,77.28,77.34,12267.0,70.7313,70.7404,70.5214,70.5762,12267.0
2021-07-27 12:05:00,77.28,77.31,77.22,77.26,5601.0,70.5214,70.5488,70.4667,70.5032,5601.0
2021-07-27 12:10:00,77.24,77.26,77.19,77.24,2147.0,70.4849,70.5032,70.4393,70.4849,2147.0
2021-07-27 12:15:00,77.24,77.28,77.14,77.21,4487.0,70.4849,70.5214,70.3937,70.4575,4487.0
2021-07-27 12:20:00,77.2,77.25,77.17,77.18,2500.0,70.4484,70.494,70.421,70.4302,2500.0
2021-07-27 12:25:00,77.2,77.2,77.03,77.12,3145.0,70.4484,70.4484,70.2933,70.3754,3145.0
2021-07-27 12:30:00,77.1,77.1,76.97,76.99,4842.0,70.3572,70.3572,70.2385,70.2568,4842.0
2021-07-27 12:35:00,76.99,77.1,76.99,77.04,4314.0,70.2568,70.3572,70.2568,70.3024,4314.0
2021-07-27 12:40:00,77.05,77.2,76.99,77.2,8164.0,70.3115,70.4484,70.2568,70.4484,8164.0
2021-07-27 12:45:00,77.17,77.25,77.16,77.17,2937.0,70.421,70.494,70.4119,70.421,2937.0
2021-07-27 12:50:00,77.17,77.17,77.0,77.01,59175.0,70.421,70.421,70.2659,70.275,59175.0
2021-07-27 12:55:00,77.01,77.07,76.94,76.97,3563.0,70.275,70.3298,70.2111,70.2385,3563.0
2021-07-27 13:00:00,76.96,77.08,76.96,77.03,5266.0,70.2294,70.3389,70.2294,70.2933,5266.0
2021-07-27 13:05:00,77.02,77.12,77.0,77.1,3728.0,70.2842,70.3754,70.2659,70.3572,3728.0
2021-07-27 13:10:00,77.09,77.11,76.97,77.01,7741.0,70.348,70.3663,70.2385,70.275,7741.0
2021-07-27 13:15:00,77.02,77.03,76.95,77.03,11611.0,70.2842,70.2933,70.2203,70.2933,11611.0
2021-07-27 13:20:00,77.0,77.03,76.93,77.0,22743.0,70.2659,70.2933,70.202,70.2659,22743.0
2021-07-27 13:25:00,76.99,77.08,76.95,77.08,16751.0,70.2568,70.3389,70.2203,70.3389,16751.0
2021-07-27 13:30:00,77.1,77.11,77.0,77.03,4263.0,70.3572,70.3663,70.2659,70.2933,4263.0
2021-07-27 13:35:00,77.04,77.17,77.04,77.15,2322.0,70.3024,70.421,70.3024,70.4028,2322.0
2021-07-27 13:40:00,77.19,77.28,77.18,77.28,4143.0,70.4393,70.5214,70.4302,70.5214,4143.0
2021-07-27 13:45:00,77.28,77.4,77.28,77.4,3925.0,70.5214,70.6309,70.5214,70.6309,3925.0
2021-07-27 13:50:00,77.39,77.41,77.29,77.34,7720.0,70.6218,70.64,70.5305,70.5762,7720.0
2021-07-27 13:55:00,77.33,77.36,77.3,77.31,2591.0,70.567,70.5944,70.5397,70.5488,2591.0
2021-07-27 14:00:00,77.3,77.4,77.3,77.33,6631.0,70.5397,70.6309,70.5397,70.567,6631.0
2021-07-27 14:05:00,77.34,77.36,77.29,77.36,4737.0,70.5762,70.5944,70.5305,70.5944,4737.0
2021-07-27 14:10:00,77.37,77.47,77.37,77.47,3555.0,70.6035,70.6948,70.6035,70.6948,3555.0
2021-07-27 14:15:00,77.47,77.56,77.47,77.53,2476.0,70.6948,70.7769,70.6948,70.7495,2476.0
2021-07-27 14:20:00,77.56,77.63,77.55,77.61,2303.0,70.7769,70.8408,70.7678,70.8226,2303.0
2021-07-27 14:25:00,77.63,77.67,77.58,77.66,6732.0,70.8408,70.8773,70.7952,70.8682,6732.0
2021-07-27 14:30:00,77.65,77.68,77.59,77.59,4962.0,70.8591,70.8864,70.8043,70.8043,4962.0
2021-07-27 14:35:00,77.58,77.61,77.54,77.54,2684.0,70.7952,70.8226,70.7587,70.7587,2684.0
2021-07-27 14:40:00,77.55,77.57,77.47,77.47,4350.0,70.7678,70.7861,70.6948,70.6948,4350.0
2021-07-27 14:45:00,77.49,77.56,77.48,77.56,5028.0,70.713,70.7769,70.7039,70.7769,5028.0
2021-07-27 14:50:00,77.54,77.6,77.47,77.47,3900.0,70.7587,70.8134,70.6948,70.6948,3900.0
2021-07-27 14:55:00,77.49,77.66,77.48,77.66,3500.0,70.713,70.8682,70.7039,70.8682,3500.0
2021-07-27 15:00:00,77.69,77.77,77.69,77.73,4578.0,70.8956,70.9686,70.8956,70.9321,4578.0
2021-07-27 15:05:00,77.73,77.82,77.71,77.78,5376.0,70.9321,71.0142,70.9138,70.9777,5376.0
2021-07-27 15:10:00,77.77,77.79,77.65,77.67,4250.0,70.9686,70.9868,70.8591,70.8773,4250.0
2021-07-27 15:15:00,77.68,77.75,77.64,77.65,7360.0,70.8864,70.9503,70.8499,70.8591,7360.0
2021-07-27 15:20:00,77.67,77.68,77.59,77.66,7537.0,70.8773,70.8864,70.8043,70.8682,7537.0
2021-07-27 15:25:00,77.66,77.68,77.62,77.62,6285.0,70.8682,70.8864,70.8317,70.8317,6285.0
2021-07-27 15:30:00,77.63,77.64,77.55,77.56,13874.0,70.8408,70.8499,70.7678,70.7769,13874.0
2021-07-27 15:35:00,77.57,77.67,77.52,77.61,7878.0,70.7861,70.8773,70.7404,70.8226,7878.0
2021-07-27 15:40:00,77.59,77.64,77.58,77.64,8095.0,70.8043,70.8499,70.7952,70.8499,8095.0
2021-07-27 15:45:00,77.66,77.72,77.66,77.69,9653.0,70.8682,70.9229,70.8682,70.8956,9653.0
2021-07-27 15:50:00,77.71,77.92,77.71,77.86,36559.0,70.9138,71.1054,70.9138,71.0507,36559.0
2021-07-27 15:55:00,77.89,78.0,77.87,77.96,70093.0,71.0781,71.1784,71.0598,71.1419,70093.0
2021-07-28 09:30:00,78.07,78.26,77.8,77.94,24250.0,71.2423,71.4157,70.9959,71.1237,24250.0
2021-07-28 09:35:00,77.98,78.11,77.88,77.88,2371.0,71.1602,71.2788,71.0689,71.0689,2371.0
2021-07-28 09:40:00,77.9,78.0,77.73,77.96,12602.0,71.0872,71.1784,70.9321,71.1419,12602.0
2021-07-28 09:45:00,77.92,77.96,77.83,77.93,13562.0,71.1054,71.1419,71.0233,71.1146,13562.0
2021-07-28 09:50:00,77.89,77.89,77.56,77.61,2521.0,71.0781,71.0781,70.7769,70.8226,2521.0
2021-07-28 09:55:00,77.52,77.6,77.47,77.48,2796.0,70.7404,70.8134,70.6948,70.7039,2796.0
2021-07-28 10:00:00,77.48,77.54,77.4,77.53,4012.0,70.7039,70.7587,70.6309,70.7495,4012.0
2021-07-28 10:05:00,77.48,77.6,77.44,77.52,2301.0,70.7039,70.8134,70.6674,70.7404,2301.0
2021-07-28 10:10:00,77.44,77.45,77.08,77.28,8129.0,70.6674,70.6765,70.3389,70.5214,8129.0
2021-07-28 10:15:00,77.29,77.57,77.29,77.47,14635.0,70.5305,70.7861,70.5305,70.6948,14635.0
2021-07-28 10:20:00,77.6,77.81,77.6,77.81,4129.0,70.8134,71.0051,70.8134,71.0051,4129.0
2021-07-28 10:25:00,77.77,77.78,77.65,77.75,4922.0,70.9686,70.9777,70.8591,70.9503,4922.0
2021-07-28 10:30:00,77.73,77.76,77.63,77.68,10602.0,70.9321,70.9594,70.8408,70.8864,10602.0
2021-07-28 10:35:00,77.69,77.74,77.61,77.7,4716.0,70.8956,70.9412,70.8226,70.9047,4716.0
2021-07-28 10:40:00,77.7,77.76,77.57,77.64,5388.0,70.9047,70.9594,70.7861,70.8499,5388.0
2021-07-28 10:45:00,77.61,77.85,77.61,77.85,1250.0,70.8226,71.0416,70.8226,71.0416,1250.0
2021-07-28 10:50:00,77.89,77.92,77.85,77.9,4765.0,71.0781,71.1054,71.0416,71.0872,4765.0
2021-07-28 10:55:00,77.88,77.91,77.78,77.84,4657.0,71.0689,71.0963,70.9777,71.0324,4657.0
2021-07-28 11:00:00,77.82,77.9,77.77,77.77,1878.0,71.0142,71.0872,70.9686,70.9686,1878.0
2021-07-28 11:05:00,77.79,77.87,77.75,77.76,3516.0,70.9868,71.0598,70.9503,70.9594,3516.0
2021-07-28 11:10:00,77.74,77.8,77.74,77.79,3905.0,70.9412,70.9959,70.9412,70.9868,3905.0
2021-07-28 11:15:00,77.77,77.88,77.76,77.86,2428.0,70.9686,71.0689,70.9594,71.0507,2428.0
2021-07-28 11:20:00,77.89,77.93,77.81,77.82,8260.0,71.0781,71.1146,71.0051,71.0142,8260.0
2021-07-28 11:25:00,77.81,77.91,77.81,77.89,12511.0,71.0051,71.0963,71.0051,71.0781,12511.0
2021-07-28 11:30:00,77.87,77.9,77.81,77.82,7397.0,71.0598,71.0872,71.0051,71.0142,7397.0
2021-07-28 11:35:00,77.85,77.88,77.85,77.85,1200.0,71.0416,71.0689,71.0416,71.0416,1200.0
2021-07-28 11:40:00,77.87,77.93,77.86,77.91,7824.0,71.0598,71.1146,71.0507,71.0963,7824.0
2021-07-28 11:45:00,77.91,77.95,77.86,77.89,8045.0,71.0963,71.1328,71.0507,71.0781,8045.0
2021-07-28 11:50:00,77.9,77.92,77.88,77.9,4002.0,71.0872,71.1054,71.0689,71.0872,4002.0
2021-07-28 11:55:00,77.87,77.97,77.84,77.97,10305.0,71.0598,71.1511,71.0324,71.1511,10305.0
2021-07-28 12:00:00,77.98,77.98,77.84,77.89,4707.0,71.1602,71.1602,71.0324,71.0781,4707.0
2021-07-28 12:05:00,77.88,78.03,77.87,78.01,10578.0,71.0689,71.2058,71.0598,71.1876,10578.0
2021-07-28 12:10:00,78.04,78.12,78.04,78.12,500.0,71.2149,71.288,71.2149,71.288,500.0
2021-07-28 12:15:00,78.17,78.29,78.17,78.29,2823.0,71.3336,71.4431,71.3336,71.4431,2823.0
2021-07-28 12:20:00,78.32,78.35,78.16,78.2,6207.0,71.4705,71.4978,71.3245,71.361,6207.0
2021-07-28 12:25:00,78.21,78.24,78.14,78.14,2654.0,71.3701,71.3975,71.3062,71.3062,2654.0
2021-07-28 12:30:00,78.15,78.19,78.02,78.02,1857.0,71.3153,71.3518,71.1967,71.1967,1857.0
2021-07-28 12:35:00,78.01,78.03,77.92,77.92,2243.0,71.1876,71.2058,71.1054,71.1054,2243.0
2021-07-28 12:40:00,77.95,77.97,77.95,77.95,527.0,71.1328,71.1511,71.1328,71.1328,527.0
2021-07-28 12:45:00,77.97,78.15,77.96,78.11,4996.0,71.1511,71.3153,71.1419,71.2788,4996.0
2021-07-28 12:50:00,78.15,78.22,78.12,78.15,3832.0,71.3153,71.3792,71.288,71.3153,3832.0
2021-07-28 12:55:00,78.15,78.17,78.11,78.13,1174.0,71.3153,71.3336,71.2788,71.2971,1174.0
2021-07-28 13:00:00,78.13,78.16,78.09,78.12,2432.0,71.2971,71.3245,71.2606,71.288,2432.0
2021-07-28 13:05:00,78.15,78.24,78.13,78.18,2287.0,71.3153,71.3975,71.2971,71.3427,2287.0
2021-07-28 13:10:00,78.22,78.25,78.18,78.2,1443.0,71.3792,71.4066,71.3427,71.361,1443.0
2021-07-28 13:15:00,78.21,78.21,78.11,78.14,5092.0,71.3701,71.3701,71.2788,71.3062,5092.0
2021-07-28 13:20:00,78.16,78.25,78.16,78.25,1814.0,71.3245,71.4066,71.3245,71.4066,1814.0
2021-07-28 13:25:00,78.23,78.31,78.23,78.28,1800.0,71.3883,71.4613,71.3883,71.434,1800.0
2021-07-28 13:30:00,78.28,78.28,78.16,78.16,2781.0,71.434,71.434,71.3245,71.3245,2781.0
2021-07-28 13:35:00,78.18,78.19,78.1,78.1,2255.0,71.3427,71.3518,71.2697,71.2697,2255.0
2021-07-28 13:40:00,78.11,78.13,78.1,78.1,300.0,71.2788,71.2971,71.2697,71.2697,300.0
2021-07-28 13:45:00,78.13,78.19,78.13,78.17,2609.0,71.2971,71.3518,71.2971,71.3336,2609.0
2021-07-28 13:50:00,78.19,78.22,78.13,78.13,2429.0,71.3518,71.3792,71.2971,71.2971,2429.0
2021-07-28 13:55:00,78.11,78.19,78.11,78.16,1014.0,71.2788,71.3518,71.2788,71.3245,1014.0
2021-07-28 14:00:00,78.14,78.25,77.99,78.17,5520.0,71.3062,71.4066,71.1693,71.3336,5520.0
2021-07-28 14:05:00,78.23,78.34,78.11,78.15,4316.0,71.3883,71.4887,71.2788,71.3153,4316.0
2021-07-28 14:10:00,78.18,78.21,78.15,78.17,3573.0,71.3427,71.3701,71.3153,71.3336,3573.0
2021-07-28 14:15:00,78.23,78.24,78.2,78.21,2165.0,71.3883,71.3975,71.361,71.3701,2165.0
2021-07-28 14:20:00,78.19,78.3,78.19,78.29,7533.0,71.3518,71.4522,71.3518,71.4431,7533.0
2021-07-28 14:25:00,78.27,78.31,78.27,78.28,1200.0,71.4248,71.4613,71.4248,71.434,1200.0
2021-07-28 14:30:00,78.32,78.36,78.29,78.33,3100.0,71.4705,71.507,71.4431,71.4796,3100.0
2021-07-28 14:35:00,78.34,78.46,78.28,78.42,4819.0,71.4887,71.5982,71.434,71.5617,4819.0
2021-07-28 14:40:00,78.38,78.47,78.38,78.46,3350.0,71.5252,71.6073,71.5252,71.5982,3350.0
2021-07-28 14:45:00,78.48,78.55,78.47,78.55,4577.0,71.6165,71.6803,71.6073,71.6803,4577.0
2021-07-28 14:50:00,78.61,78.61,78.43,78.43,5144.0,71.7351,71.7351,71.5708,71.5708,5144.0
2021-07-28 14:55:00,78.47,78.56,78.47,78.56,2004.0,71.6073,71.6895,71.6073,71.6895,2004.0
2021-07-28 15:00:00,78.58,78.61,78.47,78.59,6753.0,71.7077,71.7351,71.6073,71.7168,6753.0
2021-07-28 15:05:00,78.55,78.55,78.39,78.39,1635.0,71.6803,71.6803,71.5343,71.5343,1635.0
2021-07-28 15:10:00,78.39,78.51,78.39,78.51,4754.0,71.5343,71.6438,71.5343,71.6438,4754.0
2021-07-28 15:15:00,78.55,78.56,78.4,78.41,5494.0,71.6803,71.6895,71.5435,71.5526,5494.0
2021-07-28 15:20:00,78.4,78.4,78.27,78.3,4079.0,71.5435,71.5435,71.4248,71.4522,4079.0
2021-07-28 15:25:00,78.34,78.42,78.34,78.42,2337.0,71.4887,71.5617,71.4887,71.5617,2337.0
2021-07-28 15:30:00,78.44,78.5,78.43,78.48,10236.0,71.58,71.6347,71.5708,71.6165,10236.0
2021-07-28 15:35:00,78.49,78.5,78.35,78.35,7083.0,71.6256,71.6347,71.4978,71.4978,7083.0
2021-07-28 15:40:00,78.37,78.43,78.32,78.39,6107.0,71.5161,71.5708,71.4705,71.5343,6107.0
2021-07-28 15:45:00,78.38,78.41,78.33,78.34,6706.0,71.5252,71.5526,71.4796,71.4887,6706.0
2021-07-28 15:50:00,78.37,78.39,78.32,78.34,12838.0,71.5161,71.5343,71.4705,71.4887,12838.0
2021-07-28 15:55:00,78.33,78.33,78.2,78.21,31733.0,71.4796,71.4796,71.361,71.3701,31733.0
2021-07-29 09:30:00,78.57,79.21,78.57,78.78,19831.0,71.6986,72.2826,71.6986,71.8902,19831.0
2021-07-29 09:35:00,78.84,78.92,78.73,78.73,2453.0,71.945,72.018,71.8446,71.8446,2453.0
2021-07-29 09:40:00,78.71,79.04,78.71,78.86,4700.0,71.8264,72.1275,71.8264,71.9632,4700.0
2021-07-29 09:45:00,78.82,78.9,78.75,78.89,4420.0,71.9267,71.9997,71.8629,71.9906,4420.0
2021-07-29 09:50:00,78.89,78.9,78.59,78.63,3664.0,71.9906,71.9997,71.7168,71.7533,3664.0
2021-07-29 09:55:00,78.59,78.94,78.59,78.93,2478.0,71.7168,72.0362,71.7168,72.0271,2478.0
2021-07-29 10:00:00,78.94,79.2,78.94,79.11,12675.0,72.0362,72.2735,72.0362,72.1914,12675.0
2021-07-29 10:05:00,79.13,79.13,78.92,79.09,5274.0,72.2096,72.2096,72.018,72.1731,5274.0
2021-07-29 10:10:00,79.09,79.21,79.08,79.15,1550.0,72.1731,72.2826,72.164,72.2279,1550.0
2021-07-29 10:15:00,79.25,79.37,79.13,79.28,11101.0,72.3191,72.4286,72.2096,72.3465,11101.0
2021-07-29 10:20:00,79.34,79.49,79.33,79.44,4785.0,72.4013,72.5381,72.3921,72.4925,4785.0
2021-07-29 10:25:00,79.5,79.58,79.34,79.46,12232.0,72.5473,72.6203,72.4013,72.5108,12232.0
2021-07-29 10:30:00,79.42,79.52,79.38,79.43,5352.0,72.4743,72.5655,72.4378,72.4834,5352.0
2021-07-29 10:35:00,79.45,79.47,79.27,79.27,2891.0,72.5016,72.5199,72.3374,72.3374,2891.0
2021-07-29 10:40:00,79.29,79.33,79.22,79.26,1849.0,72.3556,72.3921,72.2917,72.3283,1849.0
2021-07-29 10:45:00,79.28,79.36,79.23,79.34,3643.0,72.3465,72.4195,72.3009,72.4013,3643.0
2021-07-29 10:50:00,79.34,79.41,79.28,79.33,4968.0,72.4013,72.4651,72.3465,72.3921,4968.0
2021-07-29 10:55:00,79.35,79.44,79.3,79.42,4580.0,72.4104,72.4925,72.3648,72.4743,4580.0
2021-07-29 11:00:00,79.47,79.58,79.42,79.5,6853.0,72.5199,72.6203,72.4743,72.5473,6853.0
2021-07-29 11:05:00,79.48,79.5,79.4,79.42,3279.0,72.529,72.5473,72.456,72.4743,3279.0
2021-07-29 11:10:00,79.41,79.43,79.27,79.28,5158.0,72.4651,72.4834,72.3374,72.3465,5158.0
2021-07-29 11:15:00,79.29,79.32,79.13,79.15,5700.0,72.3556,72.383,72.2096,72.2279,5700.0
2021-07-29 11:20:00,79.16,79.24,79.16,79.22,3733.0,72.237,72.31,72.237,72.2917,3733.0
2021-07-29 11:25:00,79.2,79.25,79.15,79.16,4798.0,72.2735,72.3191,72.2279,72.237,4798.0
2021-07-29 11:30:00,79.18,79.25,79.15,79.17,4363.0,72.2552,72.3191,72.2279,72.2461,4363.0
2021-07-29 11:35:00,79.15,79.21,79.08,79.21,6467.0,72.2279,72.2826,72.164,72.2826,6467.0
2021-07-29 11:40:00,79.22,79.22,79.14,79.14,3501.0,72.2917,72.2917,72.2187,72.2187,3501.0
2021-07-29 11:45:00,79.15,79.15,79.08,79.09,4100.0,72.2279,72.2279,72.164,72.1731,4100.0
2021-07-29 11:50:00,79.09,79.14,79.06,79.13,6601.0,72.1731,72.2187,72.1457,72.2096,6601.0
2021-07-29 11:55:00,79.12,79.23,79.11,79.16,7693.0,72.2005,72.3009,72.1914,72.237,7693.0
2021-07-29 12:00:00,79.16,79.16,79.02,79.03,6933.0,72.237,72.237,72.1092,72.1184,6933.0
2021-07-29 12:05:00,79.05,79.13,79.04,79.12,1814.0,72.1366,72.2096,72.1275,72.2005,1814.0
2021-07-29 12:10:00,79.13,79.31,79.13,79.31,7389.0,72.2096,72.3739,72.2096,72.3739,7389.0
2021-07-29 12:15:00,79.33,79.35,79.3,79.3,3238.0,72.3921,72.4104,72.3648,72.3648,3238.0
2021-07-29 12:20:00,79.28,79.32,79.26,79.3,7940.0,72.3465,72.383,72.3283,72.3648,7940.0
2021-07-29 12:25:00,79.31,79.31,79.24,79.27,8949.0,72.3739,72.3739,72.31,72.3374,8949.0
2021-07-29 12:30:00,79.28,79.38,79.28,79.32,2885.0,72.3465,72.4378,72.3465,72.383,2885.0
2021-07-29 12:35:00,79.3,79.33,79.27,79.27,1800.0,72.3648,72.3921,72.3374,72.3374,1800.0
2021-07-29 12:40:00,79.26,79.28,79.24,79.25,10107.0,72.3283,72.3465,72.31,72.3191,10107.0
2021-07-29 12:45:00,79.24,79.24,79.08,79.15,3185.0,72.31,72.31,72.164,72.2279,3185.0
2021-07-29 12:50:00,79.16,79.21,79.16,79.21,1600.0,72.237,72.2826,72.237,72.2826,1600.0
2021-07-29 12:55:00,79.21,79.23,79.13,79.17,2324.0,72.2826,72.3009,72.2096,72.2461,2324.0
2021-07-29 13:00:00,79.17,79.18,79.13,79.13,2208.0,72.2461,72.2552,72.2096,72.2096,2208.0
2021-07-29 13:05:00,79.13,79.14,78.94,78.95,8149.0,72.2096,72.2187,72.0362,72.0454,8149.0
2021-07-29 13:10:00,78.96,78.99,78.94,78.97,2200.0,72.0545,72.0819,72.0362,72.0636,2200.0
2021-07-29 13:15:00,78.98,78.98,78.89,78.89,1500.0,72.0727,72.0727,71.9906,71.9906,1500.0
2021-07-29 13:20:00,78.89,78.93,78.82,78.92,3100.0,71.9906,72.0271,71.9267,72.018,3100.0
2021-07-29 13:25:00,78.94,79.07,78.9,79.06,3119.0,72.0362,72.1549,71.9997,72.1457,3119.0
2021-07-29 13:30:00,79.06,79.12,79.01,79.12,4679.0,72.1457,72.2005,72.1001,72.2005,4679.0
2021-07-29 13:35:00,79.11,79.22,79.07,79.22,3778.0,72.1914,72.2917,72.1549,72.2917,3778.0
2021-07-29 13:40:00,79.2,79.22,79.14,79.16,5608.0,72.2735,72.2917,72.2187,72.237,5608.0
2021-07-29 13:45:00,79.17,79.18,79.11,79.18,3225.0,72.2461,72.2552,72.1914,72.2552,3225.0
2021-07-29 13:50:00,79.17,79.17,79.12,79.13,3127.0,72.2461,72.2461,72.2005,72.2096,3127.0
2021-07-29 13:55:00,79.13,79.16,79.06,79.06,5623.0,72.2096,72.237,72.1457,72.1457,5623.0
2021-07-29 14:00:00,79.06,79.11,79.02,79.05,5535.0,72.1457,72.1914,72.1092,72.1366,5535.0
2021-07-29 14:05:00,79.05,79.05,79.02,79.05,2949.0,72.1366,72.1366,72.1092,72.1366,2949.0
2021-07-29 14:10:00,79.04,79.12,79.04,79.11,3823.0,72.1275,72.2005,72.1275,72.1914,3823.0
2021-07-29 14:15:00,79.12,79.15,79.07,79.07,4399.0,72.2005,72.2279,72.1549,72.1549,4399.0
2021-07-29 14:20:00,79.07,79.08,78.96,78.97,7383.0,72.1549,72.164,72.0545,72.0636,7383.0
2021-07-29 14:25:00,78.98,79.02,78.94,79.0,5686.0,72.0727,72.1092,72.0362,72.091,5686.0
2021-07-29 14:30:00,79.0,79.06,78.96,78.97,4803.0,72.091,72.1457,72.0545,72.0636,4803.0
2021-07-29 14:35:00,78.98,79.02,78.88,78.88,5070.0,72.0727,72.1092,71.9815,71.9815,5070.0
2021-07-29 14:40:00,78.82,78.93,78.79,78.91,5989.0,71.9267,72.0271,71.8994,72.0089,5989.0
2021-07-29 14:45:00,78.9,78.99,78.9,78.98,4638.0,71.9997,72.0819,71.9997,72.0727,4638.0
2021-07-29 14:50:00,78.98,79.05,78.96,78.98,5848.0,72.0727,72.1366,72.0545,72.0727,5848.0
2021-07-29 14:55:00,78.98,79.06,78.95,79.05,3728.0,72.0727,72.1457,72.0454,72.1366,3728.0
2021-07-29 15:00:00,79.08,79.09,79.01,79.03,4641.0,72.164,72.1731,72.1001,72.1184,4641.0
2021-07-29 15:05:00,79.03,79.06,78.99,79.06,1761.0,72.1184,72.1457,72.0819,72.1457,1761.0
2021-07-29 15:10:00,79.06,79.1,79.04,79.09,6108.0,72.1457,72.1822,72.1275,72.1731,6108.0
2021-07-29 15:15:00,79.09,79.16,79.03,79.12,7315.0,72.1731,72.237,72.1184,72.2005,7315.0
2021-07-29 15:20:00,79.14,79.17,79.11,79.16,3896.0,72.2187,72.2461,72.1914,72.237,3896.0
2021-07-29 15:25:00,79.17,79.17,79.12,79.14,7417.0,72.2461,72.2461,72.2005,72.2187,7417.0
2021-07-29 15:30:00,79.12,79.13,78.93,78.93,6717.0,72.2005,72.2096,72.0271,72.0271,6717.0
2021-07-29 15:35:00,78.95,78.99,78.92,78.95,7197.0,72.0454,72.0819,72.018,72.0454,7197.0
2021-07-29 15:40:00,78.95,79.05,78.94,79.05,7211.0,72.0454,72.1366,72.0362,72.1366,7211.0
2021-07-29 15:45:00,79.03,79.03,78.96,79.0,18747.0,72.1184,72.1184,72.0545,72.091,18747.0
2021-07-29 15:50:00,78.97,79.13,78.97,79.11,31764.0,72.0636,72.2096,72.0636,72.1914,31764.0
2021-07-29 15:55:00,79.11,79.12,78.99,79.01,49492.0,72.1914,72.2005,72.0819,72.1001,49492.0
2021-07-30 09:30:00,78.49,78.99,78.49,78.63,26698.0,71.6256,72.0819,71.6256,71.7533,26698.0
2021-07-30 09:35:00,78.82,79.22,78.76,79.22,5674.0,71.9267,72.2917,71.872,72.2917,5674.0
2021-07-30 09:40:00,79.27,79.34,79.15,79.17,4665.0,72.3374,72.4013,72.2279,72.2461,4665.0
2021-07-30 09:45:00,79.3,79.33,79.14,79.26,10360.0,72.3648,72.3921,72.2187,72.3283,10360.0
2021-07-30 09:50:00,79.3,79.5,79.12,79.5,13885.0,72.3648,72.5473,72.2005,72.5473,13885.0
2021-07-30 09:55:00,79.48,79.59,79.3,79.35,8097.0,72.529,72.6294,72.3648,72.4104,8097.0
2021-07-30 10:00:00,79.3,79.42,79.24,79.42,5335.0,72.3648,72.4743,72.31,72.4743,5335.0
2021-07-30 10:05:00,79.36,79.61,79.35,79.49,13495.0,72.4195,72.6476,72.4104,72.5381,13495.0
2021-07-30 10:10:00,79.56,79.71,79.43,79.63,4473.0,72.602,72.7389,72.4834,72.6659,4473.0
2021-07-30 10:15:00,79.65,79.66,79.26,79.27,7444.0,72.6841,72.6933,72.3283,72.3374,7444.0
2021-07-30 10:20:00,79.29,79.41,79.21,79.38,5922.0,72.3556,72.4651,72.2826,72.4378,5922.0
2021-07-30 10:25:00,79.39,79.41,79.17,79.24,10666.0,72.4469,72.4651,72.2461,72.31,10666.0
2021-07-30 10:30:00,79.31,79.42,79.31,79.41,4197.0,72.3739,72.4743,72.3739,72.4651,4197.0
2021-07-30 10:35:00,79.39,79.55,79.35,79.43,10015.0,72.4469,72.5929,72.4104,72.4834,10015.0
2021-07-30 10:40:00,79.44,79.54,79.2,79.29,7347.0,72.4925,72.5838,72.2735,72.3556,7347.0
2021-07-30 10:45:00,79.28,79.3,79.2,79.2,4438.0,72.3465,72.3648,72.2735,72.2735,4438.0
2021-07-30 10:50:00,79.25,79.32,79.21,79.21,2865.0,72.3191,72.383,72.2826,72.2826,2865.0
2021-07-30 10:55:00,79.19,79.32,79.16,79.25,2716.0,72.2644,72.383,72.237,72.3191,2716.0
2021-07-30 11:00:00,79.25,79.29,79.17,79.24,2802.0,72.3191,72.3556,72.2461,72.31,2802.0
2021-07-30 11:05:00,79.23,79.46,79.19,79.34,6509.0,72.3009,72.5108,72.2644,72.4013,6509.0
2021-07-30 11:10:00,79.37,79.5,79.37,79.43,5657.0,72.4286,72.5473,72.4286,72.4834,5657.0
2021-07-30 11:15:00,79.4,79.56,79.4,79.51,14649.0,72.456,72.602,72.456,72.5564,14649.0
2021-07-30 11:20:00,79.51,79.55,79.46,79.52,6790.0,72.5564,72.5929,72.5108,72.5655,6790.0
2021-07-30 11:25:00,79.51,79.59,79.44,79.58,4282.0,72.5564,72.6294,72.4925,72.6203,4282.0
2021-07-30 11:30:00,79.55,79.59,79.3,79.3,3938.0,72.5929,72.6294,72.3648,72.3648,3938.0
2021-07-30 11:35:00,79.38,79.38,79.24,79.38,3549.0,72.4378,72.4378,72.31,72.4378,3549.0
2021-07-30 11:40:00,79.37,79.38,79.32,79.38,3225.0,72.4286,72.4378,72.383,72.4378,3225.0
2021-07-30 11:45:00,79.38,79.45,79.36,79.38,4836.0,72.4378,72.5016,72.4195,72.4378,4836.0
2021-07-30 11:50:00,79.43,79.45,79.39,79.39,2242.0,72.4834,72.5016,72.4469,72.4469,2242.0
2021-07-30 11:55:00,79.39,79.42,79.31,79.42,5951.0,72.4469,72.4743,72.3739,72.4743,5951.0
2021-07-30 12:00:00,79.46,79.49,79.33,79.33,6803.0,72.5108,72.5381,72.3921,72.3921,6803.0
2021-07-30 12:05:00,79.3,79.37,79.29,79.33,4690.0,72.3648,72.4286,72.3556,72.3921,4690.0
2021-07-30 12:10:00,79.35,79.49,79.34,79.49,3088.0,72.4104,72.5381,72.4013,72.5381,3088.0
2021-07-30 12:15:00,79.46,79.5,79.42,79.43,5750.0,72.5108,72.5473,72.4743,72.4834,5750.0
2021-07-30 12:20:00,79.45,79.47,79.42,79.44,4172.0,72.5016,72.5199,72.4743,72.4925,4172.0
2021-07-30 12:25:00,79.44,79.47,79.43,79.44,4393.0,72.4925,72.5199,72.4834,72.4925,4393.0
2021-07-30 12:30:00,79.44,79.47,79.42,79.45,4541.0,72.4925,72.5199,72.4743,72.5016,4541.0
2021-07-30 12:35:00,79.46,79.53,79.43,79.49,7043.0,72.5108,72.5746,72.4834,72.5381,7043.0
2021-07-30 12:40:00,79.49,79.56,79.49,79.55,3877.0,72.5381,72.602,72.5381,72.5929,3877.0
2021-07-30 12:45:00,79.53,79.58,79.53,79.58,7709.0,72.5746,72.6203,72.5746,72.6203,7709.0
2021-07-30 12:50:00,79.58,79.62,79.53,79.55,3029.0,72.6203,72.6568,72.5746,72.5929,3029.0
2021-07-30 12:55:00,79.53,79.58,79.53,79.57,3415.0,72.5746,72.6203,72.5746,72.6111,3415.0
2021-07-30 13:00:00,79.55,79.56,79.49,79.56,4477.0,72.5929,72.602,72.5381,72.602,4477.0
2021-07-30 13:05:00,79.57,79.64,79.55,79.62,2100.0,72.6111,72.675,72.5929,72.6568,2100.0
2021-07-30 13:10:00,79.6,79.64,79.47,79.59,11693.0,72.6385,72.675,72.5199,72.6294,11693.0
2021-07-30 13:15:00,79.58,79.64,79.54,79.58,4586.0,72.6203,72.675,72.5838,72.6203,4586.0
2021-07-30 13:20:00,79.6,79.63,79.54,79.54,2966.0,72.6385,72.6659,72.5838,72.5838,2966.0
2021-07-30 13:25:00,79.58,79.62,79.56,79.61,3656.0,72.6203,72.6568,72.602,72.6476,3656.0
2021-07-30 13:30:00,79.6,79.64,79.56,79.61,3596.0,72.6385,72.675,72.602,72.6476,3596.0
2021-07-30 13:35:00,79.62,79.69,79.59,79.67,18007.0,72.6568,72.7206,72.6294,72.7024,18007.0
2021-07-30 13:40:00,79.69,79.72,79.62,79.64,4625.0,72.7206,72.748,72.6568,72.675,4625.0
2021-07-30 13:45:00,79.65,79.69,79.65,79.69,5448.0,72.6841,72.7206,72.6841,72.7206,5448.0
2021-07-30 13:50:00,79.68,79.68,79.62,79.62,3036.0,72.7115,72.7115,72.6568,72.6568,3036.0
2021-07-30 13:55:00,79.62,79.66,79.59,79.61,3300.0,72.6568,72.6933,72.6294,72.6476,3300.0
2021-07-30 14:00:00,79.63,79.67,79.59,79.59,5577.0,72.6659,72.7024,72.6294,72.6294,5577.0
2021-07-30 14:05:00,79.58,79.67,79.57,79.67,2596.0,72.6203,72.7024,72.6111,72.7024,2596.0
2021-07-30 14:10:00,79.67,79.7,79.64,79.69,6034.0,72.7024,72.7298,72.675,72.7206,6034.0
2021-07-30 14:15:00,79.69,79.88,79.65,79.88,25951.0,72.7206,72.894,72.6841,72.894,25951.0
2021-07-30 14:20:00,79.86,79.98,79.85,79.91,6880.0,72.8758,72.9853,72.8667,72.9214,6880.0
2021-07-30 14:25:00,79.93,79.93,79.76,79.77,3996.0,72.9397,72.9397,72.7845,72.7936,3996.0
2021-07-30 14:30:00,79.76,79.83,79.76,79.76,4733.0,72.7845,72.8484,72.7845,72.7845,4733.0
2021-07-30 14:35:00,79.73,79.84,79.73,79.74,10890.0,72.7571,72.8575,72.7571,72.7663,10890.0
2021-07-30 14:40:00,79.73,79.82,79.71,79.78,5260.0,72.7571,72.8393,72.7389,72.8028,5260.0
2021-07-30 14:45:00,79.79,79.87,79.79,79.87,4543.0,72.8119,72.8849,72.8119,72.8849,4543.0
2021-07-30 14:50:00,79.88,79.91,79.86,79.89,5896.0,72.894,72.9214,72.8758,72.9032,5896.0
2021-07-30 14:55:00,79.89,79.91,79.82,79.89,4659.0,72.9032,72.9214,72.8393,72.9032,4659.0
2021-07-30 15:00:00,79.89,79.94,79.88,79.91,8978.0,72.9032,72.9488,72.894,72.9214,8978.0
2021-07-30 15:05:00,79.92,79.92,79.82,79.85,5339.0,72.9305,72.9305,72.8393,72.8667,5339.0
2021-07-30 15:10:00,79.85,79.91,79.85,79.88,4834.0,72.8667,72.9214,72.8667,72.894,4834.0
2021-07-30 15:15:00,79.89,79.92,79.87,79.89,7037.0,72.9032,72.9305,72.8849,72.9032,7037.0
2021-07-30 15:20:00,79.89,79.89,79.67,79.67,5975.0,72.9032,72.9032,72.7024,72.7024,5975.0
2021-07-30 15:25:00,79.66,79.8,79.66,79.8,5741.0,72.6933,72.821,72.6933,72.821,5741.0
2021-07-30 15:30:00,79.8,79.82,79.7,79.72,8248.0,72.821,72.8393,72.7298,72.748,8248.0
2021-07-30 15:35:00,79.72,79.73,79.52,79.55,11155.0,72.748,72.7571,72.5655,72.5929,11155.0
2021-07-30 15:40:00,79.56,79.59,79.51,79.53,10094.0,72.602,72.6294,72.5564,72.5746,10094.0
2021-07-30 15:45:00,79.52,79.64,79.51,79.61,15856.0,72.5655,72.675,72.5564,72.6476,15856.0
2021-07-30 15:50:00,79.6,79.69,79.55,79.61,32986.0,72.6385,72.7206,72.5929,72.6476,32986.0
2021-07-30 15:55:00,79.6,79.63,79.54,79.59,79323.0,72.6385,72.6659,72.5838,72.6294,79323.0
2021-08-02 09:30:00,80.0,80.43,79.67,80.4,23989.0,73.0035,73.3959,72.7024,73.3686,23989.0
2021-08-02 09:35:00,80.46,80.5,80.3,80.5,6552.0,73.4233,73.4598,73.2773,73.4598,6552.0
2021-08-02 09:40:00,80.49,80.75,80.48,80.6,6954.0,73.4507,73.6879,73.4416,73.5511,6954.0
2021-08-02 09:45:00,80.59,81.0,80.59,81.0,13471.0,73.5419,73.9161,73.5419,73.9161,13471.0
2021-08-02 09:50:00,81.19,81.19,80.65,80.74,7705.0,74.0895,74.0895,73.5967,73.6788,7705.0
2021-08-02 09:55:00,80.84,80.99,80.84,80.95,6037.0,73.7701,73.907,73.7701,73.8705,6037.0
2021-08-02 10:00:00,80.95,81.13,80.87,81.01,10804.0,73.8705,74.0347,73.7974,73.9252,10804.0
2021-08-02 10:05:00,81.02,81.03,80.72,80.8,7364.0,73.9343,73.9435,73.6606,73.7336,7364.0
2021-08-02 10:10:00,80.85,80.85,80.53,80.66,11220.0,73.7792,73.7792,73.4872,73.6058,11220.0
2021-08-02 10:15:00,80.7,80.75,80.57,80.57,7691.0,73.6423,73.6879,73.5237,73.5237,7691.0
2021-08-02 10:20:00,80.52,80.61,80.47,80.59,12982.0,73.4781,73.5602,73.4324,73.5419,12982.0
2021-08-02 10:25:00,80.61,80.79,80.59,80.67,9465.0,73.5602,73.7244,73.5419,73.6149,9465.0
2021-08-02 10:30:00,80.7,80.7,80.63,80.69,3308.0,73.6423,73.6423,73.5784,73.6332,3308.0
2021-08-02 10:35:00,80.7,80.8,80.68,80.74,4751.0,73.6423,73.7336,73.6241,73.6788,4751.0
2021-08-02 10:40:00,80.75,80.76,80.57,80.66,4611.0,73.6879,73.6971,73.5237,73.6058,4611.0
2021-08-02 10:45:00,80.65,80.82,80.63,80.74,6008.0,73.5967,73.7518,73.5784,73.6788,6008.0
2021-08-02 10:50:00,80.7,80.79,80.56,80.57,9186.0,73.6423,73.7244,73.5146,73.5237,9186.0
2021-08-02 10:55:00,80.55,80.55,80.38,80.46,6705.0,73.5054,73.5054,73.3503,73.4233,6705.0
2021-08-02 11:00:00,80.42,80.46,80.37,80.45,5235.0,73.3868,73.4233,73.3412,73.4142,5235.0
2021-08-02 11:05:00,80.43,80.65,80.43,80.61,5272.0,73.3959,73.5967,73.3959,73.5602,5272.0
2021-08-02 11:10:00,80.58,80.69,80.58,80.69,5661.0,73.5328,73.6332,73.5328,73.6332,5661.0
2021-08-02 11:15:00,80.69,80.72,80.61,80.64,9233.0,73.6332,73.6606,73.5602,73.5876,9233.0
2021-08-02 11:20:00,80.62,80.73,80.59,80.63,7838.0,73.5693,73.6697,73.5419,73.5784,7838.0
2021-08-02 11:25:00,80.69,80.8,80.68,80.79,12159.0,73.6332,73.7336,73.6241,73.7244,12159.0
2021-08-02 11:30:00,80.78,80.83,80.62,80.82,5600.0,73.7153,73.7609,73.5693,73.7518,5600.0
2021-08-02 11:35:00,80.82,80.85,80.59,80.66,11624.0,73.7518,73.7792,73.5419,73.6058,11624.0
2021-08-02 11:40:00,80.67,80.7,80.58,80.63,8617.0,73.6149,73.6423,73.5328,73.5784,8617.0
2021-08-02 11:45:00,80.69,80.71,80.62,80.67,3984.0,73.6332,73.6514,73.5693,73.6149,3984.0
2021-08-02 11:50:00,80.67,80.67,80.61,80.65,6579.0,73.6149,73.6149,73.5602,73.5967,6579.0
2021-08-02 11:55:00,80.63,80.65,80.53,80.54,11043.0,73.5784,73.5967,73.4872,73.4963,11043.0
2021-08-02 12:00:00,80.52,80.52,80.44,80.45,8892.0,73.4781,73.4781,73.4051,73.4142,8892.0
2021-08-02 12:05:00,80.45,80.59,80.42,80.45,7112.0,73.4142,73.5419,73.3868,73.4142,7112.0
2021-08-02 12:10:00,80.45,80.62,80.38,80.62,18193.0,73.4142,73.5693,73.3503,73.5693,18193.0
2021-08-02 12:15:00,80.6,80.67,80.59,80.63,7922.0,73.5511,73.6149,73.5419,73.5784,7922.0
2021-08-02 12:20:00,80.64,80.65,80.53,80.53,6945.0,73.5876,73.5967,73.4872,73.4872,6945.0
2021-08-02 12:25:00,80.48,80.6,80.48,80.56,5979.0,73.4416,73.5511,73.4416,73.5146,5979.0
2021-08-02 12:30:00,80.56,80.67,80.56,80.66,4230.0,73.5146,73.6149,73.5146,73.6058,4230.0
2021-08-02 12:35:00,80.66,80.67,80.58,80.61,6479.0,73.6058,73.6149,73.5328,73.5602,6479.0
2021-08-02 12:40:00,80.61,80.66,80.58,80.6,4853.0,73.5602,73.6058,73.5328,73.5511,4853.0
2021-08-02 12:45:00,80.58,80.61,80.47,80.53,5100.0,73.5328,73.5602,73.4324,73.4872,5100.0
2021-08-02 12:50:00,80.53,80.58,80.5,80.58,2552.0,73.4872,73.5328,73.4598,73.5328,2552.0
2021-08-02 12:55:00,80.56,80.67,80.55,80.67,1743.0,73.5146,73.6149,73.5054,73.6149,1743.0
2021-08-02 13:00:00,80.67,80.7,80.63,80.63,4245.0,73.6149,73.6423,73.5784,73.5784,4245.0
2021-08-02 13:05:00,80.62,80.73,80.62,80.67,4935.0,73.5693,73.6697,73.5693,73.6149,4935.0
2021-08-02 13:10:00,80.68,80.69,80.59,80.59,4833.0,73.6241,73.6332,73.5419,73.5419,4833.0
2021-08-02 13:15:00,80.56,80.65,80.55,80.65,9079.0,73.5146,73.5967,73.5054,73.5967,9079.0
2021-08-02 13:20:00,80.69,80.69,80.62,80.64,1433.0,73.6332,73.6332,73.5693,73.5876,1433.0
2021-08-02 13:25:00,80.66,80.66,80.54,80.6,5506.0,73.6058,73.6058,73.4963,73.5511,5506.0
2021-08-02 13:30:00,80.61,80.63,80.53,80.63,2629.0,73.5602,73.5784,73.4872,73.5784,2629.0
2021-08-02 13:35:00,80.61,80.63,80.56,80.59,4127.0,73.5602,73.5784,73.5146,73.5419,4127.0
2021-08-02 13:40:00,80.61,80.63,80.57,80.61,3954.0,73.5602,73.5784,73.5237,73.5602,3954.0
2021-08-02 13:45:00,80.6,80.6,80.5,80.53,4000.0,73.5511,73.5511,73.4598,73.4872,4000.0
2021-08-02 13:50:00,80.52,80.52,80.43,80.48,3397.0,73.4781,73.4781,73.3959,73.4416,3397.0
2021-08-02 13:55:00,80.48,80.59,80.48,80.59,4100.0,73.4416,73.5419,73.4416,73.5419,4100.0
2021-08-02 14:00:00,80.59,80.65,80.59,80.59,6219.0,73.5419,73.5967,73.5419,73.5419,6219.0
2021-08-02 14:05:00,80.59,80.71,80.59,80.63,3504.0,73.5419,73.6514,73.5419,73.5784,3504.0
2021-08-02 14:10:00,80.63,80.75,80.61,80.7,4382.0,73.5784,73.6879,73.5602,73.6423,4382.0
2021-08-02 14:15:00,80.73,80.75,80.7,80.74,3169.0,73.6697,73.6879,73.6423,73.6788,3169.0
2021-08-02 14:20:00,80.7,80.73,80.63,80.66,6300.0,73.6423,73.6697,73.5784,73.6058,6300.0
2021-08-02 14:25:00,80.62,80.72,80.57,80.72,5121.0,73.5693,73.6606,73.5237,73.6606,5121.0
2021-08-02 14:30:00,80.71,80.71,80.64,80.71,3065.0,73.6514,73.6514,73.5876,73.6514,3065.0
2021-08-02 14:35:00,80.71,80.71,80.66,80.67,3344.0,73.6514,73.6514,73.6058,73.6149,3344.0
2021-08-02 14:40:00,80.7,80.71,80.67,80.7,5196.0,73.6423,73.6514,73.6149,73.6423,5196.0
2021-08-02 14:45:00,80.67,80.74,80.64,80.72,3506.0,73.6149,73.6788,73.5876,73.6606,3506.0
2021-08-02 14:50:00,80.74,80.74,80.61,80.62,4035.0,73.6788,73.6788,73.5602,73.5693,4035.0
2021-08-02 14:55:00,80.61,80.67,80.6,80.64,4090.0,73.5602,73.6149,73.5511,73.5876,4090.0
2021-08-02 15:00:00,80.62,80.66,80.6,80.63,3499.0,73.5693,73.6058,73.5511,73.5784,3499.0
2021-08-02 15:05:00,80.66,80.66,80.47,80.48,3848.0,73.6058,73.6058,73.4324,73.4416,3848.0
2021-08-02 15:10:00,80.46,80.47,80.38,80.41,4091.0,73.4233,73.4324,73.3503,73.3777,4091.0
2021-08-02 15:15:00,80.41,80.48,80.41,80.47,4266.0,73.3777,73.4416,73.3777,73.4324,4266.0
2021-08-02 15:20:00,80.45,80.52,80.44,80.46,4615.0,73.4142,73.4781,73.4051,73.4233,4615.0
2021-08-02 15:25:00,80.47,80.47,80.31,80.34,13424.0,73.4324,73.4324,73.2864,73.3138,13424.0
2021-08-02 15:30:00,80.34,80.35,80.23,80.32,8258.0,73.3138,73.3229,73.2134,73.2955,8258.0
2021-08-02 15:35:00,80.34,80.34,80.25,80.3,6087.0,73.3138,73.3138,73.2317,73.2773,6087.0
2021-08-02 15:40:00,80.28,80.3,80.21,80.23,9392.0,73.259,73.2773,73.1952,73.2134,9392.0
2021-08-02 15:45:00,80.24,80.25,80.17,80.19,9886.0,73.2225,73.2317,73.1587,73.1769,9886.0
2021-08-02 15:50:00,80.21,80.35,80.15,80.15,20501.0,73.1952,73.3229,73.1404,73.1404,20501.0
2021-08-02 15:55:00,80.14,80.17,80.07,80.12,49207.0,73.1313,73.1587,73.0674,73.113,49207.0
2021-08-03 09:30:00,80.33,80.33,79.81,80.01,9923.0,73.3047,73.3047,72.8302,73.0127,9923.0
2021-08-03 09:35:00,80.0,80.24,79.97,80.21,11620.0,73.0035,73.2225,72.9762,73.1952,11620.0
2021-08-03 09:40:00,80.15,80.17,80.04,80.14,35202.0,73.1404,73.1587,73.04,73.1313,35202.0
2021-08-03 09:45:00,80.14,80.15,79.94,79.95,21199.0,73.1313,73.1404,72.9488,72.9579,21199.0
2021-08-03 09:50:00,79.94,80.24,79.94,80.12,9024.0,72.9488,73.2225,72.9488,73.113,9024.0
2021-08-03 09:55:00,80.12,80.21,80.07,80.17,14411.0,73.113,73.1952,73.0674,73.1587,14411.0
2021-08-03 10:00:00,80.18,80.5,80.18,80.45,39051.0,73.1678,73.4598,73.1678,73.4142,39051.0
2021-08-03 10:05:00,80.49,80.55,80.46,80.55,3191.0,73.4507,73.5054,73.4233,73.5054,3191.0
2021-08-03 10:10:00,80.48,80.74,80.37,80.74,15831.0,73.4416,73.6788,73.3412,73.6788,15831.0
2021-08-03 10:15:00,80.69,80.88,80.69,80.86,3000.0,73.6332,73.8066,73.6332,73.7883,3000.0
2021-08-03 10:20:00,80.87,80.97,80.83,80.97,1576.0,73.7974,73.8887,73.7609,73.8887,1576.0
2021-08-03 10:25:00,80.94,81.33,80.9,81.25,16852.0,73.8613,74.2172,73.8248,74.1442,16852.0
2021-08-03 10:30:00,81.25,81.25,81.07,81.07,5900.0,74.1442,74.1442,73.98,73.98,5900.0
2021-08-03 10:35:00,81.06,81.1,80.87,81.09,4049.0,73.9708,74.0073,73.7974,73.9982,4049.0
2021-08-03 10:40:00,81.02,81.2,81.02,81.19,3958.0,73.9343,74.0986,73.9343,74.0895,3958.0
2021-08-03 10:45:00,81.17,81.38,81.13,81.35,7081.0,74.0712,74.2628,74.0347,74.2355,7081.0
2021-08-03 10:50:00,81.33,81.37,80.96,81.0,23334.0,74.2172,74.2537,73.8796,73.9161,23334.0
2021-08-03 10:55:00,81.02,81.03,80.71,80.78,4520.0,73.9343,73.9435,73.6514,73.7153,4520.0
2021-08-03 11:00:00,80.78,80.83,80.78,80.82,3375.0,73.7153,73.7609,73.7153,73.7518,3375.0
2021-08-03 11:05:00,80.8,81.05,80.77,81.01,4567.0,73.7336,73.9617,73.7062,73.9252,4567.0
2021-08-03 11:10:00,80.98,81.11,80.95,81.11,4142.0,73.8978,74.0165,73.8705,74.0165,4142.0
2021-08-03 11:15:00,81.15,81.26,81.15,81.19,9889.0,74.053,74.1533,74.053,74.0895,9889.0
2021-08-03 11:20:00,81.21,81.25,81.15,81.19,4269.0,74.1077,74.1442,74.053,74.0895,4269.0
2021-08-03 11:25:00,81.18,81.37,81.18,81.36,4939.0,74.0803,74.2537,74.0803,74.2446,4939.0
2021-08-03 11:30:00,81.39,81.48,81.38,81.46,3400.0,74.272,74.3541,74.2628,74.3358,3400.0
2021-08-03 11:35:00,81.5,81.5,81.29,81.36,13458.0,74.3723,74.3723,74.1807,74.2446,13458.0
2021-08-03 11:40:00,81.37,81.61,81.34,81.57,9225.0,74.2537,74.4727,74.2263,74.4362,9225.0
2021-08-03 11:45:00,81.56,81.64,81.5,81.63,6072.0,74.4271,74.5001,74.3723,74.491,6072.0
2021-08-03 11:50:00,81.65,81.67,81.53,81.53,2536.0,74.5092,74.5275,74.3997,74.3997,2536.0
2021-08-03 11:55:00,81.53,81.69,81.51,81.51,4611.0,74.3997,74.5457,74.3815,74.3815,4611.0
2021-08-03 12:00:00,81.54,81.57,81.48,81.56,2986.0,74.4089,74.4362,74.3541,74.4271,2986.0
2021-08-03 12:05:00,81.56,81.56,81.49,81.51,2815.0,74.4271,74.4271,74.3632,74.3815,2815.0
2021-08-03 12:10:00,81.52,81.56,81.5,81.55,2200.0,74.3906,74.4271,74.3723,74.418,2200.0
2021-08-03 12:15:00,81.56,81.61,81.47,81.47,5162.0,74.4271,74.4727,74.345,74.345,5162.0
2021-08-03 12:20:00,81.46,81.5,81.4,81.4,4112.0,74.3358,74.3723,74.2811,74.2811,4112.0
2021-08-03 12:25:00,81.4,81.48,81.37,81.47,4583.0,74.2811,74.3541,74.2537,74.345,4583.0
2021-08-03 12:30:00,81.48,81.59,81.44,81.59,3809.0,74.3541,74.4545,74.3176,74.4545,3809.0
2021-08-03 12:35:00,81.6,81.6,81.54,81.56,3356.0,74.4636,74.4636,74.4089,74.4271,3356.0
2021-08-03 12:40:00,81.56,81.63,81.53,81.58,3904.0,74.4271,74.491,74.3997,74.4454,3904.0
2021-08-03 12:45:00,81.59,81.67,81.56,81.67,3600.0,74.4545,74.5275,74.4271,74.5275,3600.0
2021-08-03 12:50:00,81.67,81.7,81.65,81.7,12747.0,74.5275,74.5549,74.5092,74.5549,12747.0
2021-08-03 12:55:00,81.7,81.73,81.66,81.7,4971.0,74.5549,74.5822,74.5184,74.5549,4971.0
2021-08-03 13:00:00,81.72,81.79,81.69,81.78,8349.0,74.5731,74.637,74.5457,74.6279,8349.0
2021-08-03 13:05:00,81.77,81.79,81.72,81.72,2622.0,74.6187,74.637,74.5731,74.5731,2622.0
2021-08-03 13:10:00,81.72,81.81,81.71,81.79,6631.0,74.5731,74.6552,74.564,74.637,6631.0
2021-08-03 13:15:00,81.79,81.79,81.55,81.56,7902.0,74.637,74.637,74.418,74.4271,7902.0
2021-08-03 13:20:00,81.56,81.61,81.51,81.56,6172.0,74.4271,74.4727,74.3815,74.4271,6172.0
2021-08-03 13:25:00,81.56,81.69,81.55,81.69,5587.0,74.4271,74.5457,74.418,74.5457,5587.0
2021-08-03 13:30:00,81.69,81.73,81.62,81.69,11099.0,74.5457,74.5822,74.4819,74.5457,11099.0
2021-08-03 13:35:00,81.69,81.73,81.57,81.57,7606.0,74.5457,74.5822,74.4362,74.4362,7606.0
2021-08-03 13:40:00,81.52,81.54,81.44,81.53,7733.0,74.3906,74.4089,74.3176,74.3997,7733.0
2021-08-03 13:45:00,81.55,81.6,81.52,81.54,4037.0,74.418,74.4636,74.3906,74.4089,4037.0
2021-08-03 13:50:00,81.54,81.74,81.54,81.73,4390.0,74.4089,74.5914,74.4089,74.5822,4390.0
2021-08-03 13:55:00,81.74,81.76,81.68,81.69,4636.0,74.5914,74.6096,74.5366,74.5457,4636.0
2021-08-03 14:00:00,81.72,81.76,81.62,81.75,7825.0,74.5731,74.6096,74.4819,74.6005,7825.0
2021-08-03 14:05:00,81.73,81.75,81.68,81.68,5776.0,74.5822,74.6005,74.5366,74.5366,5776.0
2021-08-03 14:10:00,81.69,81.73,81.64,81.73,13933.0,74.5457,74.5822,74.5001,74.5822,13933.0
2021-08-03 14:15:00,81.72,81.81,81.72,81.75,4340.0,74.5731,74.6552,74.5731,74.6005,4340.0
2021-08-03 14:20:00,81.76,81.79,81.71,81.74,8910.0,74.6096,74.637,74.564,74.5914,8910.0
2021-08-03 14:25:00,81.75,81.8,81.74,81.78,8292.0,74.6005,74.6461,74.5914,74.6279,8292.0
2021-08-03 14:30:00,81.77,81.82,81.77,81.81,5280.0,74.6187,74.6644,74.6187,74.6552,5280.0
2021-08-03 14:35:00,81.81,81.84,81.78,81.81,4822.0,74.6552,74.6826,74.6279,74.6552,4822.0
2021-08-03 14:40:00,81.83,81.95,81.82,81.95,12932.0,74.6735,74.783,74.6644,74.783,12932.0
2021-08-03 14:45:00,81.95,81.95,81.83,81.89,17788.0,74.783,74.783,74.6735,74.7282,17788.0
2021-08-03 14:50:00,81.89,81.97,81.87,81.9,7242.0,74.7282,74.8012,74.71,74.7374,7242.0
2021-08-03 14:55:00,81.92,81.94,81.86,81.9,7064.0,74.7556,74.7739,74.7009,74.7374,7064.0
2021-08-03 15:00:00,81.91,81.97,81.89,81.95,15307.0,74.7465,74.8012,74.7282,74.783,15307.0
2021-08-03 15:05:00,81.97,82.01,81.91,81.96,12637.0,74.8012,74.8377,74.7465,74.7921,12637.0
2021-08-03 15:10:00,81.95,82.02,81.93,81.98,7754.0,74.783,74.8469,74.7647,74.8104,7754.0
2021-08-03 15:15:00,81.97,81.99,81.92,81.94,10283.0,74.8012,74.8195,74.7556,74.7739,10283.0
2021-08-03 15:20:00,81.93,82.02,81.9,81.97,15204.0,74.7647,74.8469,74.7374,74.8012,15204.0
2021-08-03 15:25:00,81.99,81.99,81.87,81.97,18061.0,74.8195,74.8195,74.71,74.8012,18061.0
2021-08-03 15:30:00,81.99,82.04,81.94,81.95,17171.0,74.8195,74.8651,74.7739,74.783,17171.0
2021-08-03 15:35:00,81.95,81.97,81.87,81.97,30633.0,74.783,74.8012,74.71,74.8012,30633.0
2021-08-03 15:40:00,81.97,82.02,81.94,81.97,33334.0,74.8012,74.8469,74.7739,74.8012,33334.0
2021-08-03 15:45:00,81.95,81.99,81.9,81.97,33353.0,74.783,74.8195,74.7374,74.8012,33353.0
2021-08-03 15:50:00,81.98,81.99,81.7,81.73,75308.0,74.8104,74.8195,74.5549,74.5822,75308.0
2021-08-03 15:55:00,81.76,81.77,81.69,81.73,100016.0,74.6096,74.6187,74.5457,74.5822,100016.0
2021-08-04 09:30:00,81.55,81.56,80.99,81.08,18181.0,74.418,74.4271,73.907,73.9891,18181.0
2021-08-04 09:35:00,81.14,81.25,80.75,80.92,8047.0,74.0438,74.1442,73.6879,73.8431,8047.0
2021-08-04 09:40:00,80.87,81.11,80.82,81.11,6928.0,73.7974,74.0165,73.7518,74.0165,6928.0
2021-08-04 09:45:00,81.1,81.63,81.1,81.59,3100.0,74.0073,74.491,74.0073,74.4545,3100.0
2021-08-04 09:50:00,81.63,81.68,81.22,81.27,8841.0,74.491,74.5366,74.1168,74.1625,8841.0
2021-08-04 09:55:00,81.29,81.36,81.24,81.34,2039.0,74.1807,74.2446,74.1351,74.2263,2039.0
2021-08-04 10:00:00,81.37,81.48,81.29,81.48,3170.0,74.2537,74.3541,74.1807,74.3541,3170.0
2021-08-04 10:05:00,81.49,81.7,81.42,81.7,5213.0,74.3632,74.5549,74.2993,74.5549,5213.0
2021-08-04 10:10:00,81.68,81.7,81.42,81.49,3202.0,74.5366,74.5549,74.2993,74.3632,3202.0
2021-08-04 10:15:00,81.5,81.57,81.44,81.51,7533.0,74.3723,74.4362,74.3176,74.3815,7533.0
2021-08-04 10:20:00,81.51,81.51,81.29,81.36,9374.0,74.3815,74.3815,74.1807,74.2446,9374.0
2021-08-04 10:25:00,81.45,81.57,81.42,81.45,3921.0,74.3267,74.4362,74.2993,74.3267,3921.0
2021-08-04 10:30:00,81.44,81.47,81.25,81.43,3709.0,74.3176,74.345,74.1442,74.3085,3709.0
2021-08-04 10:35:00,81.46,81.69,81.42,81.59,4484.0,74.3358,74.5457,74.2993,74.4545,4484.0
2021-08-04 10:40:00,81.62,81.82,81.62,81.82,1013.0,74.4819,74.6644,74.4819,74.6644,1013.0
2021-08-04 10:45:00,81.82,81.82,81.57,81.57,3503.0,74.6644,74.6644,74.4362,74.4362,3503.0
2021-08-04 10:50:00,81.59,81.61,81.55,81.59,1500.0,74.4545,74.4727,74.418,74.4545,1500.0
2021-08-04 10:55:00,81.58,81.73,81.56,81.68,2706.0,74.4454,74.5822,74.4271,74.5366,2706.0
2021-08-04 11:00:00,81.68,81.77,81.53,81.7,4430.0,74.5366,74.6187,74.3997,74.5549,4430.0
2021-08-04 11:05:00,81.73,81.8,81.71,81.8,3018.0,74.5822,74.6461,74.564,74.6461,3018.0
2021-08-04 11:10:00,81.79,81.82,81.74,81.76,3055.0,74.637,74.6644,74.5914,74.6096,3055.0
2021-08-04 11:15:00,81.69,81.75,81.6,81.65,3200.0,74.5457,74.6005,74.4636,74.5092,3200.0
2021-08-04 11:20:00,81.64,81.64,81.48,81.48,3553.0,74.5001,74.5001,74.3541,74.3541,3553.0
2021-08-04 11:25:00,81.48,81.48,81.35,81.41,1703.0,74.3541,74.3541,74.2355,74.2902,1703.0
2021-08-04 11:30:00,81.4,81.5,81.37,81.5,4256.0,74.2811,74.3723,74.2537,74.3723,4256.0
2021-08-04 11:35:00,81.49,81.52,81.4,81.4,4844.0,74.3632,74.3906,74.2811,74.2811,4844.0
2021-08-04 11:40:00,81.44,81.46,81.22,81.28,1798.0,74.3176,74.3358,74.1168,74.1716,1798.0
2021-08-04 11:45:00,81.35,81.39,81.29,81.29,3566.0,74.2355,74.272,74.1807,74.1807,3566.0
2021-08-04 11:50:00,81.26,81.3,81.25,81.29,3075.0,74.1533,74.1898,74.1442,74.1807,3075.0
2021-08-04 11:55:00,81.31,81.31,81.18,81.25,4512.0,74.199,74.199,74.0803,74.1442,4512.0
2021-08-04 12:00:00,81.21,81.23,81.19,81.22,3183.0,74.1077,74.126,74.0895,74.1168,3183.0
2021-08-04 12:05:00,81.24,81.31,81.24,81.29,5803.0,74.1351,74.199,74.1351,74.1807,5803.0
2021-08-04 12:10:00,81.27,81.27,81.21,81.26,3279.0,74.1625,74.1625,74.1077,74.1533,3279.0
2021-08-04 12:15:00,81.28,81.31,81.15,81.15,3598.0,74.1716,74.199,74.053,74.053,3598.0
2021-08-04 12:20:00,81.18,81.23,81.17,81.21,3286.0,74.0803,74.126,74.0712,74.1077,3286.0
2021-08-04 12:25:00,81.23,81.23,81.15,81.19,2100.0,74.126,74.126,74.053,74.0895,2100.0
2021-08-04 12:30:00,81.23,81.24,81.19,81.19,2088.0,74.126,74.1351,74.0895,74.0895,2088.0
2021-08-04 12:35:00,81.19,81.27,81.19,81.27,1330.0,74.0895,74.1625,74.0895,74.1625,1330.0
2021-08-04 12:40:00,81.27,81.28,81.19,81.27,3163.0,74.1625,74.1716,74.0895,74.1625,3163.0
2021-08-04 12:45:00,81.24,81.24,81.22,81.22,1528.0,74.1351,74.1351,74.1168,74.1168,1528.0
2021-08-04 12:50:00,81.22,81.29,81.21,81.27,2163.0,74.1168,74.1807,74.1077,74.1625,2163.0
2021-08-04 12:55:00,81.28,81.34,81.28,81.3,1752.0,74.1716,74.2263,74.1716,74.1898,1752.0
2021-08-04 13:00:00,81.29,81.4,81.29,81.35,1802.0,74.1807,74.2811,74.1807,74.2355,1802.0
2021-08-04 13:05:00,81.34,81.44,81.34,81.42,2119.0,74.2263,74.3176,74.2263,74.2993,2119.0
2021-08-04 13:10:00,81.43,81.48,81.42,81.45,4815.0,74.3085,74.3541,74.2993,74.3267,4815.0
2021-08-04 13:15:00,81.43,81.45,81.37,81.45,3926.0,74.3085,74.3267,74.2537,74.3267,3926.0
2021-08-04 13:20:00,81.46,81.5,81.44,81.46,2244.0,74.3358,74.3723,74.3176,74.3358,2244.0
2021-08-04 13:25:00,81.45,81.45,81.38,81.38,2999.0,74.3267,74.3267,74.2628,74.2628,2999.0
2021-08-04 13:30:00,81.37,81.37,81.31,81.36,4736.0,74.2537,74.2537,74.199,74.2446,4736.0
2021-08-04 13:35:00,81.37,81.38,81.32,81.34,4167.0,74.2537,74.2628,74.2081,74.2263,4167.0
2021-08-04 13:40:00,81.36,81.36,81.3,81.3,9000.0,74.2446,74.2446,74.1898,74.1898,9000.0
2021-08-04 13:45:00,81.31,81.37,81.29,81.37,1944.0,74.199,74.2537,74.1807,74.2537,1944.0
2021-08-04 13:50:00,81.36,81.47,81.35,81.47,1826.0,74.2446,74.345,74.2355,74.345,1826.0
2021-08-04 13:55:00,81.48,81.52,81.46,81.49,3266.0,74.3541,74.3906,74.3358,74.3632,3266.0
2021-08-04 14:00:00,81.52,81.53,81.44,81.44,4645.0,74.3906,74.3997,74.3176,74.3176,4645.0
2021-08-04 14:05:00,81.44,81.5,81.41,81.48,4415.0,74.3176,74.3723,74.2902,74.3541,4415.0
2021-08-04 14:10:00,81.48,81.5,81.45,81.48,4753.0,74.3541,74.3723,74.3267,74.3541,4753.0
2021-08-04 14:15:00,81.5,81.56,81.5,81.55,3430.0,74.3723,74.4271,74.3723,74.418,3430.0
2021-08-04 14:20:00,81.52,81.64,81.51,81.62,22916.0,74.3906,74.5001,74.3815,74.4819,22916.0
2021-08-04 14:25:00,81.62,81.73,81.62,81.7,12101.0,74.4819,74.5822,74.4819,74.5549,12101.0
2021-08-04 14:30:00,81.7,81.7,81.64,81.65,8856.0,74.5549,74.5549,74.5001,74.5092,8856.0
2021-08-04 14:35:00,81.65,81.76,81.65,81.76,14537.0,74.5092,74.6096,74.5092,74.6096,14537.0
2021-08-04 14:40:00,81.76,81.82,81.72,81.74,8291.0,74.6096,74.6644,74.5731,74.5914,8291.0
2021-08-04 14:45:00,81.7,81.7,81.56,81.58,5781.0,74.5549,74.5549,74.4271,74.4454,5781.0
2021-08-04 14:50:00,81.59,81.59,81.53,81.59,4780.0,74.4545,74.4545,74.3997,74.4545,4780.0
2021-08-04 14:55:00,81.61,81.64,81.56,81.63,5446.0,74.4727,74.5001,74.4271,74.491,5446.0
2021-08-04 15:00:00,81.61,81.63,81.48,81.51,5734.0,74.4727,74.491,74.3541,74.3815,5734.0
2021-08-04 15:05:00,81.51,81.6,81.51,81.55,8099.0,74.3815,74.4636,74.3815,74.418,8099.0
2021-08-04 15:10:00,81.56,81.56,81.49,81.49,3834.0,74.4271,74.4271,74.3632,74.3632,3834.0
2021-08-04 15:15:00,81.49,81.57,81.45,81.56,6003.0,74.3632,74.4362,74.3267,74.4271,6003.0
2021-08-04 15:20:00,81.57,81.64,81.57,81.63,4165.0,74.4362,74.5001,74.4362,74.491,4165.0
2021-08-04 15:25:00,81.64,81.67,81.62,81.67,12507.0,74.5001,74.5275,74.4819,74.5275,12507.0
2021-08-04 15:30:00,81.67,81.68,81.47,81.55,13867.0,74.5275,74.5366,74.345,74.418,13867.0
2021-08-04 15:35:00,81.56,81.61,81.45,81.46,11548.0,74.4271,74.4727,74.3267,74.3358,11548.0
2021-08-04 15:40:00,81.47,81.59,81.46,81.57,9287.0,74.345,74.4545,74.3358,74.4362,9287.0
2021-08-04 15:45:00,81.56,81.59,81.53,81.58,19236.0,74.4271,74.4545,74.3997,74.4454,19236.0
2021-08-04 15:50:00,81.58,81.69,81.53,81.54,22793.0,74.4454,74.5457,74.3997,74.4089,22793.0
2021-08-04 15:55:00,81.53,81.55,81.36,81.36,40324.0,74.3997,74.418,74.2446,74.2446,40324.0
2021-08-05 09:30:00,81.53,81.89,81.49,81.68,13360.0,74.3997,74.7282,74.3632,74.5366,13360.0
2021-08-05 09:35:00,81.71,81.71,81.54,81.58,5556.0,74.564,74.564,74.4089,74.4454,5556.0
2021-08-05 09:40:00,81.65,82.0,81.5,82.0,5831.0,74.5092,74.8286,74.3723,74.8286,5831.0
2021-08-05 09:45:00,81.89,81.93,81.71,81.79,5773.0,74.7282,74.7647,74.564,74.637,5773.0
2021-08-05 09:50:00,81.75,81.85,81.59,81.66,6591.0,74.6005,74.6917,74.4545,74.5184,6591.0
2021-08-05 09:55:00,81.65,81.78,81.65,81.73,1200.0,74.5092,74.6279,74.5092,74.5822,1200.0
2021-08-05 10:00:00,81.69,81.73,81.59,81.66,5194.0,74.5457,74.5822,74.4545,74.5184,5194.0
2021-08-05 10:05:00,81.66,81.66,81.46,81.56,3686.0,74.5184,74.5184,74.3358,74.4271,3686.0
2021-08-05 10:10:00,81.58,81.79,81.5,81.79,4764.0,74.4454,74.637,74.3723,74.637,4764.0
2021-08-05 10:15:00,81.78,81.91,81.72,81.72,14384.0,74.6279,74.7465,74.5731,74.5731,14384.0
2021-08-05 10:20:00,81.7,81.72,81.61,81.71,3578.0,74.5549,74.5731,74.4727,74.564,3578.0
2021-08-05 10:25:00,81.74,81.9,81.72,81.9,7517.0,74.5914,74.7374,74.5731,74.7374,7517.0
2021-08-05 10:30:00,81.91,82.11,81.87,82.08,19656.0,74.7465,74.929,74.71,74.9016,19656.0
2021-08-05 10:35:00,82.08,82.21,81.79,81.85,12414.0,74.9016,75.0203,74.637,74.6917,12414.0
2021-08-05 10:40:00,81.81,81.83,81.76,81.76,1100.0,74.6552,74.6735,74.6096,74.6096,1100.0
2021-08-05 10:45:00,81.73,81.88,81.73,81.87,12149.0,74.5822,74.7191,74.5822,74.71,12149.0
2021-08-05 10:50:00,81.9,82.03,81.89,82.03,4820.0,74.7374,74.856,74.7282,74.856,4820.0
2021-08-05 10:55:00,82.04,82.04,81.87,81.92,5312.0,74.8651,74.8651,74.71,74.7556,5312.0
2021-08-05 11:00:00,81.93,82.06,81.92,82.04,7587.0,74.7647,74.8834,74.7556,74.8651,7587.0
2021-08-05 11:05:00,82.0,82.0,81.92,81.95,5577.0,74.8286,74.8286,74.7556,74.783,5577.0
2021-08-05 11:10:00,81.95,82.11,81.95,82.08,4067.0,74.783,74.929,74.783,74.9016,4067.0
2021-08-05 11:15:00,82.03,82.03,81.91,81.95,6455.0,74.856,74.856,74.7465,74.783,6455.0
2021-08-05 11:20:00,81.96,82.03,81.95,82.01,6635.0,74.7921,74.856,74.783,74.8377,6635.0
2021-08-05 11:25:00,81.99,82.0,81.95,81.98,4946.0,74.8195,74.8286,74.783,74.8104,4946.0
2021-08-05 11:30:00,81.97,82.01,81.92,81.97,2932.0,74.8012,74.8377,74.7556,74.8012,2932.0
2021-08-05 11:35:00,81.95,81.97,81.91,81.91,1394.0,74.783,74.8012,74.7465,74.7465,1394.0
2021-08-05 11:40:00,81.91,81.91,81.73,81.8,2900.0,74.7465,74.7465,74.5822,74.6461,2900.0
2021-08-05 11:45:00,81.82,81.82,81.77,81.8,1100.0,74.6644,74.6644,74.6187,74.6461,1100.0
2021-08-05 11:50:00,81.81,81.85,81.77,81.77,1867.0,74.6552,74.6917,74.6187,74.6187,1867.0
2021-08-05 11:55:00,81.74,81.76,81.71,81.76,1997.0,74.5914,74.6096,74.564,74.6096,1997.0
2021-08-05 12:00:00,81.74,81.84,81.68,81.82,2040.0,74.5914,74.6826,74.5366,74.6644,2040.0
2021-08-05 12:05:00,81.77,81.77,81.77,81.77,300.0,74.6187,74.6187,74.6187,74.6187,300.0
2021-08-05 12:10:00,81.81,81.84,81.81,81.83,2656.0,74.6552,74.6826,74.6552,74.6735,2656.0
2021-08-05 12:15:00,81.85,81.87,81.77,81.78,2693.0,74.6917,74.71,74.6187,74.6279,2693.0
2021-08-05 12:20:00,81.73,81.77,81.72,81.73,2558.0,74.5822,74.6187,74.5731,74.5822,2558.0
2021-08-05 12:25:00,81.72,81.72,81.65,81.65,2044.0,74.5731,74.5731,74.5092,74.5092,2044.0
2021-08-05 12:30:00,81.65,81.66,81.6,81.6,1400.0,74.5092,74.5184,74.4636,74.4636,1400.0
2021-08-05 12:35:00,81.56,81.57,81.5,81.54,2662.0,74.4271,74.4362,74.3723,74.4089,2662.0
2021-08-05 12:40:00,81.49,81.52,81.49,81.51,800.0,74.3632,74.3906,74.3632,74.3815,800.0
2021-08-05 12:45:00,81.5,81.52,81.48,81.52,1250.0,74.3723,74.3906,74.3541,74.3906,1250.0
2021-08-05 12:50:00,81.5,81.51,81.44,81.44,2872.0,74.3723,74.3815,74.3176,74.3176,2872.0
2021-08-05 12:55:00,81.44,81.55,81.39,81.53,5752.0,74.3176,74.418,74.272,74.3997,5752.0
2021-08-05 13:00:00,81.5,81.54,81.46,81.46,1400.0,74.3723,74.4089,74.3358,74.3358,1400.0
2021-08-05 13:05:00,81.51,81.54,81.48,81.5,1746.0,74.3815,74.4089,74.3541,74.3723,1746.0
2021-08-05 13:10:00,81.48,81.5,81.43,81.43,2125.0,74.3541,74.3723,74.3085,74.3085,2125.0
2021-08-05 13:15:00,81.41,81.47,81.4,81.47,1600.0,74.2902,74.345,74.2811,74.345,1600.0
2021-08-05 13:20:00,81.49,81.51,81.44,81.46,2320.0,74.3632,74.3815,74.3176,74.3358,2320.0
2021-08-05 13:25:00,81.44,81.5,81.42,81.42,2417.0,74.3176,74.3723,74.2993,74.2993,2417.0
2021-08-05 13:30:00,81.44,81.46,81.41,81.41,1000.0,74.3176,74.3358,74.2902,74.2902,1000.0
2021-08-05 13:35:00,81.43,81.47,81.42,81.47,1270.0,74.3085,74.345,74.2993,74.345,1270.0
2021-08-05 13:40:00,81.47,81.55,81.47,81.52,3403.0,74.345,74.418,74.345,74.3906,3403.0
2021-08-05 13:45:00,81.53,81.54,81.46,81.5,3349.0,74.3997,74.4089,74.3358,74.3723,3349.0
2021-08-05 13:50:00,81.46,81.47,81.43,81.47,1300.0,74.3358,74.345,74.3085,74.345,1300.0
2021-08-05 13:55:00,81.47,81.5,81.45,81.49,1700.0,74.345,74.3723,74.3267,74.3632,1700.0
2021-08-05 14:00:00,81.47,81.49,81.44,81.47,2177.0,74.345,74.3632,74.3176,74.345,2177.0
2021-08-05 14:05:00,81.49,81.5,81.43,81.43,2346.0,74.3632,74.3723,74.3085,74.3085,2346.0
2021-08-05 14:10:00,81.46,81.47,81.45,81.47,1492.0,74.3358,74.345,74.3267,74.345,1492.0
2021-08-05 14:15:00,81.45,81.5,81.44,81.46,1818.0,74.3267,74.3723,74.3176,74.3358,1818.0
2021-08-05 14:20:00,81.46,81.47,81.41,81.47,2542.0,74.3358,74.345,74.2902,74.345,2542.0
2021-08-05 14:25:00,81.47,81.52,81.45,81.52,2239.0,74.345,74.3906,74.3267,74.3906,2239.0
2021-08-05 14:30:00,81.49,81.56,81.49,81.56,2710.0,74.3632,74.4271,74.3632,74.4271,2710.0
2021-08-05 14:35:00,81.56,81.58,81.55,81.57,4500.0,74.4271,74.4454,74.418,74.4362,4500.0
2021-08-05 14:40:00,81.6,81.6,81.51,81.54,2010.0,74.4636,74.4636,74.3815,74.4089,2010.0
2021-08-05 14:45:00,81.53,81.53,81.48,81.5,1496.0,74.3997,74.3997,74.3541,74.3723,1496.0
2021-08-05 14:50:00,81.5,81.5,81.44,81.44,1997.0,74.3723,74.3723,74.3176,74.3176,1997.0
2021-08-05 14:55:00,81.45,81.47,81.4,81.41,1870.0,74.3267,74.345,74.2811,74.2902,1870.0
2021-08-05 15:00:00,81.43,81.48,81.43,81.48,1610.0,74.3085,74.3541,74.3085,74.3541,1610.0
2021-08-05 15:05:00,81.48,81.54,81.48,81.5,3576.0,74.3541,74.4089,74.3541,74.3723,3576.0
2021-08-05 15:10:00,81.5,81.51,81.44,81.44,3802.0,74.3723,74.3815,74.3176,74.3176,3802.0
2021-08-05 15:15:00,81.43,81.46,81.43,81.45,2315.0,74.3085,74.3358,74.3085,74.3267,2315.0
2021-08-05 15:20:00,81.45,81.48,81.43,81.43,2772.0,74.3267,74.3541,74.3085,74.3085,2772.0
2021-08-05 15:25:00,81.45,81.47,81.44,81.47,1714.0,74.3267,74.345,74.3176,74.345,1714.0
2021-08-05 15:30:00,81.46,81.52,81.43,81.52,6925.0,74.3358,74.3906,74.3085,74.3906,6925.0
2021-08-05 15:35:00,81.51,81.61,81.51,81.54,6949.0,74.3815,74.4727,74.3815,74.4089,6949.0
2021-08-05 15:40:00,81.53,81.53,81.49,81.49,2945.0,74.3997,74.3997,74.3632,74.3632,2945.0
2021-08-05 15:45:00,81.49,81.52,81.45,81.47,8084.0,74.3632,74.3906,74.3267,74.345,8084.0
2021-08-05 15:50:00,81.49,81.51,81.47,81.51,7065.0,74.3632,74.3815,74.345,74.3815,7065.0
2021-08-05 15:55:00,81.52,81.52,81.46,81.48,44324.0,74.3906,74.3906,74.3358,74.3541,44324.0
2021-08-06 09:30:00,81.9,82.16,81.8,81.92,19747.0,74.7374,74.9746,74.6461,74.7556,19747.0
2021-08-06 09:35:00,81.96,81.99,81.78,81.79,9294.0,74.7921,74.8195,74.6279,74.637,9294.0
2021-08-06 09:40:00,81.81,81.91,81.74,81.8,4234.0,74.6552,74.7465,74.5914,74.6461,4234.0
2021-08-06 09:45:00,81.85,81.94,81.79,81.88,12976.0,74.6917,74.7739,74.637,74.7191,12976.0
2021-08-06 09:50:00,81.9,81.93,81.74,81.76,11070.0,74.7374,74.7647,74.5914,74.6096,11070.0
2021-08-06 09:55:00,81.76,81.83,81.74,81.76,7641.0,74.6096,74.6735,74.5914,74.6096,7641.0
2021-08-06 10:00:00,81.74,81.84,81.53,81.84,6122.0,74.5914,74.6826,74.3997,74.6826,6122.0
2021-08-06 10:05:00,81.76,82.05,81.71,82.0,19213.0,74.6096,74.8742,74.564,74.8286,19213.0
2021-08-06 10:10:00,81.99,82.03,81.88,81.92,22446.0,74.8195,74.856,74.7191,74.7556,22446.0
2021-08-06 10:15:00,81.92,82.13,81.86,82.13,7606.0,74.7556,74.9473,74.7009,74.9473,7606.0
2021-08-06 10:20:00,82.12,82.21,82.1,82.16,14960.0,74.9381,75.0203,74.9199,74.9746,14960.0
2021-08-06 10:25:00,82.2,82.2,82.11,82.11,6091.0,75.0111,75.0111,74.929,74.929,6091.0
2021-08-06 10:30:00,82.11,82.22,82.08,82.22,6103.0,74.929,75.0294,74.9016,75.0294,6103.0
2021-08-06 10:35:00,82.22,82.4,82.22,82.23,13656.0,75.0294,75.1936,75.0294,75.0385,13656.0
2021-08-06 10:40:00,82.25,82.32,82.18,82.29,6953.0,75.0568,75.1206,74.9929,75.0933,6953.0
2021-08-06 10:45:00,82.33,82.33,82.27,82.28,8301.0,75.1298,75.1298,75.075,75.0841,8301.0
2021-08-06 10:50:00,82.3,82.4,82.3,82.35,18096.0,75.1024,75.1936,75.1024,75.148,18096.0
2021-08-06 10:55:00,82.35,82.41,82.23,82.37,8035.0,75.148,75.2028,75.0385,75.1663,8035.0
2021-08-06 11:00:00,82.37,82.47,82.35,82.44,10658.0,75.1663,75.2575,75.148,75.2301,10658.0
2021-08-06 11:05:00,82.46,82.47,82.37,82.39,5432.0,75.2484,75.2575,75.1663,75.1845,5432.0
2021-08-06 11:10:00,82.37,82.37,82.11,82.24,10705.0,75.1663,75.1663,74.929,75.0476,10705.0
2021-08-06 11:15:00,82.22,82.22,82.0,82.01,7685.0,75.0294,75.0294,74.8286,74.8377,7685.0
2021-08-06 11:20:00,82.04,82.15,82.03,82.13,3482.0,74.8651,74.9655,74.856,74.9473,3482.0
2021-08-06 11:25:00,82.15,82.19,82.05,82.13,4794.0,74.9655,75.002,74.8742,74.9473,4794.0
2021-08-06 11:30:00,82.08,82.18,82.07,82.15,4464.0,74.9016,74.9929,74.8925,74.9655,4464.0
2021-08-06 11:35:00,82.09,82.13,81.98,82.11,6240.0,74.9108,74.9473,74.8104,74.929,6240.0
2021-08-06 11:40:00,82.08,82.12,82.05,82.12,1871.0,74.9016,74.9381,74.8742,74.9381,1871.0
2021-08-06 11:45:00,82.09,82.11,82.04,82.08,4170.0,74.9108,74.929,74.8651,74.9016,4170.0
2021-08-06 11:50:00,82.08,82.15,82.07,82.12,9207.0,74.9016,74.9655,74.8925,74.9381,9207.0
2021-08-06 11:55:00,82.11,82.11,81.99,82.08,5249.0,74.929,74.929,74.8195,74.9016,5249.0
2021-08-06 12:00:00,82.13,82.21,82.11,82.19,2447.0,74.9473,75.0203,74.929,75.002,2447.0
2021-08-06 12:05:00,82.22,82.22,82.2,82.2,500.0,75.0294,75.0294,75.0111,75.0111,500.0
2021-08-06 12:10:00,82.21,82.24,82.19,82.22,1994.0,75.0203,75.0476,75.002,75.0294,1994.0
2021-08-06 12:15:00,82.2,82.27,82.18,82.27,4030.0,75.0111,75.075,74.9929,75.075,4030.0
2021-08-06 12:20:00,82.28,82.33,82.27,82.3,3006.0,75.0841,75.1298,75.075,75.1024,3006.0
2021-08-06 12:25:00,82.28,82.32,82.26,82.27,2787.0,75.0841,75.1206,75.0659,75.075,2787.0
2021-08-06 12:30:00,82.26,82.3,82.17,82.27,4227.0,75.0659,75.1024,74.9838,75.075,4227.0
2021-08-06 12:35:00,82.27,82.31,82.24,82.26,3164.0,75.075,75.1115,75.0476,75.0659,3164.0
2021-08-06 12:40:00,82.27,82.33,82.23,82.31,4570.0,75.075,75.1298,75.0385,75.1115,4570.0
2021-08-06 12:45:00,82.3,82.37,82.3,82.35,4520.0,75.1024,75.1663,75.1024,75.148,4520.0
2021-08-06 12:50:00,82.34,82.41,82.32,82.38,2641.0,75.1389,75.2028,75.1206,75.1754,2641.0
2021-08-06 12:55:00,82.39,82.42,82.37,82.42,3249.0,75.1845,75.2119,75.1663,75.2119,3249.0
2021-08-06 13:00:00,82.39,82.44,82.38,82.43,4133.0,75.1845,75.2301,75.1754,75.221,4133.0
2021-08-06 13:05:00,82.42,82.48,82.38,82.48,5802.0,75.2119,75.2666,75.1754,75.2666,5802.0
2021-08-06 13:10:00,82.46,82.48,82.45,82.45,3370.0,75.2484,75.2666,75.2393,75.2393,3370.0
2021-08-06 13:15:00,82.45,82.48,82.42,82.44,5171.0,75.2393,75.2666,75.2119,75.2301,5171.0
2021-08-06 13:20:00,82.4,82.41,82.36,82.4,2538.0,75.1936,75.2028,75.1571,75.1936,2538.0
2021-08-06 13:25:00,82.42,82.42,82.31,82.36,3776.0,75.2119,75.2119,75.1115,75.1571,3776.0
2021-08-06 13:30:00,82.34,82.34,82.28,82.28,2432.0,75.1389,75.1389,75.0841,75.0841,2432.0
2021-08-06 13:35:00,82.28,82.29,82.18,82.19,2078.0,75.0841,75.0933,74.9929,75.002,2078.0
2021-08-06 13:40:00,82.19,82.22,82.12,82.22,16964.0,75.002,75.0294,74.9381,75.0294,16964.0
2021-08-06 13:45:00,82.23,82.26,82.22,82.24,4630.0,75.0385,75.0659,75.0294,75.0476,4630.0
2021-08-06 13:50:00,82.24,82.34,82.22,82.27,3116.0,75.0476,75.1389,75.0294,75.075,3116.0
2021-08-06 13:55:00,82.28,82.32,82.28,82.32,4921.0,75.0841,75.1206,75.0841,75.1206,4921.0
2021-08-06 14:00:00,82.31,82.34,82.26,82.32,4600.0,75.1115,75.1389,75.0659,75.1206,4600.0
2021-08-06 14:05:00,82.32,82.38,82.31,82.34,3996.0,75.1206,75.1754,75.1115,75.1389,3996.0
2021-08-06 14:10:00,82.34,82.35,82.29,82.33,2360.0,75.1389,75.148,75.0933,75.1298,2360.0
2021-08-06 14:15:00,82.33,82.34,82.23,82.34,10366.0,75.1298,75.1389,75.0385,75.1389,10366.0
2021-08-06 14:20:00,82.32,82.32,82.23,82.24,4730.0,75.1206,75.1206,75.0385,75.0476,4730.0
2021-08-06 14:25:00,82.23,82.27,82.22,82.25,2836.0,75.0385,75.075,75.0294,75.0568,2836.0
2021-08-06 14:30:00,82.26,82.26,82.16,82.18,4337.0,75.0659,75.0659,74.9746,74.9929,4337.0
2021-08-06 14:35:00,82.16,82.18,82.14,82.17,2465.0,74.9746,74.9929,74.9564,74.9838,2465.0
2021-08-06 14:40:00,82.17,82.18,82.14,82.15,4205.0,74.9838,74.9929,74.9564,74.9655,4205.0
2021-08-06 14:45:00,82.16,82.19,82.09,82.14,13587.0,74.9746,75.002,74.9108,74.9564,13587.0
2021-08-06 14:50:00,82.12,82.16,82.09,82.1,8074.0,74.9381,74.9746,74.9108,74.9199,8074.0
2021-08-06 14:55:00,82.1,82.12,82.02,82.03,9622.0,74.9199,74.9381,74.8469,74.856,9622.0
2021-08-06 15:00:00,82.03,82.07,82.02,82.04,5314.0,74.856,74.8925,74.8469,74.8651,5314.0
2021-08-06 15:05:00,82.05,82.17,82.05,82.17,4020.0,74.8742,74.9838,74.8742,74.9838,4020.0
2021-08-06 15:10:00,82.16,82.22,82.15,82.22,5491.0,74.9746,75.0294,74.9655,75.0294,5491.0
2021-08-06 15:15:00,82.22,82.25,82.21,82.24,7070.0,75.0294,75.0568,75.0203,75.0476,7070.0
2021-08-06 15:20:00,82.23,82.25,82.17,82.22,7216.0,75.0385,75.0568,74.9838,75.0294,7216.0
2021-08-06 15:25:00,82.22,82.27,82.17,82.27,10570.0,75.0294,75.075,74.9838,75.075,10570.0
2021-08-06 15:30:00,82.27,82.33,82.24,82.31,9322.0,75.075,75.1298,75.0476,75.1115,9322.0
2021-08-06 15:35:00,82.3,82.3,82.06,82.08,24168.0,75.1024,75.1024,74.8834,74.9016,24168.0
2021-08-06 15:40:00,82.08,82.08,82.0,82.01,10132.0,74.9016,74.9016,74.8286,74.8377,10132.0
2021-08-06 15:45:00,82.01,82.08,81.92,82.02,21538.0,74.8377,74.9016,74.7556,74.8469,21538.0
2021-08-06 15:50:00,82.01,82.06,81.97,82.05,23991.0,74.8377,74.8834,74.8012,74.8742,23991.0
2021-08-06 15:55:00,82.06,82.18,82.05,82.17,42609.0,74.8834,74.9929,74.8742,74.9838,42609.0
2021-08-09 09:30:00,82.24,82.4,81.93,81.95,16356.0,75.0476,75.1936,74.7647,74.783,16356.0
2021-08-09 09:35:00,82.02,82.15,81.99,81.99,2502.0,74.8469,74.9655,74.8195,74.8195,2502.0
2021-08-09 09:40:00,81.92,82.09,81.84,82.09,6767.0,74.7556,74.9108,74.6826,74.9108,6767.0
2021-08-09 09:45:00,82.06,82.07,81.93,82.05,4708.0,74.8834,74.8925,74.7647,74.8742,4708.0
2021-08-09 09:50:00,82.02,82.14,81.94,82.04,8879.0,74.8469,74.9564,74.7739,74.8651,8879.0
2021-08-09 09:55:00,82.13,82.47,82.1,82.45,9960.0,74.9473,75.2575,74.9199,75.2393,9960.0
2021-08-09 10:00:00,82.43,82.54,82.43,82.48,13618.0,75.221,75.3214,75.221,75.2666,13618.0
2021-08-09 10:05:00,82.45,82.55,82.34,82.37,4902.0,75.2393,75.3305,75.1389,75.1663,4902.0
2021-08-09 10:10:00,82.37,82.45,82.23,82.24,10040.0,75.1663,75.2393,75.0385,75.0476,10040.0
2021-08-09 10:15:00,82.2,82.31,82.13,82.29,7396.0,75.0111,75.1115,74.9473,75.0933,7396.0
2021-08-09 10:20:00,82.32,82.45,82.32,82.44,7058.0,75.1206,75.2393,75.1206,75.2301,7058.0
2021-08-09 10:25:00,82.42,82.43,82.33,82.4,8583.0,75.2119,75.221,75.1298,75.1936,8583.0
2021-08-09 10:30:00,82.38,82.38,82.21,82.26,7639.0,75.1754,75.1754,75.0203,75.0659,7639.0
2021-08-09 10:35:00,82.26,82.39,82.2,82.39,7370.0,75.0659,75.1845,75.0111,75.1845,7370.0
2021-08-09 10:40:00,82.42,82.58,82.42,82.52,14860.0,75.2119,75.3579,75.2119,75.3031,14860.0
2021-08-09 10:45:00,82.57,82.69,82.55,82.61,10434.0,75.3488,75.4583,75.3305,75.3853,10434.0
2021-08-09 10:50:00,82.59,82.72,82.56,82.69,17632.0,75.367,75.4857,75.3396,75.4583,17632.0
2021-08-09 10:55:00,82.68,82.74,82.68,82.74,10923.0,75.4492,75.5039,75.4492,75.5039,10923.0
2021-08-09 11:00:00,82.72,82.73,82.57,82.66,15621.0,75.4857,75.4948,75.3488,75.4309,15621.0
2021-08-09 11:05:00,82.66,82.73,82.64,82.7,8893.0,75.4309,75.4948,75.4127,75.4674,8893.0
2021-08-09 11:10:00,82.7,82.72,82.66,82.71,6629.0,75.4674,75.4857,75.4309,75.4765,6629.0
2021-08-09 11:15:00,82.7,82.79,82.68,82.78,14750.0,75.4674,75.5495,75.4492,75.5404,14750.0
2021-08-09 11:20:00,82.76,82.77,82.65,82.69,8868.0,75.5222,75.5313,75.4218,75.4583,8868.0
2021-08-09 11:25:00,82.7,82.83,82.69,82.82,13718.0,75.4674,75.586,75.4583,75.5769,13718.0
2021-08-09 11:30:00,82.83,82.87,82.79,82.83,10730.0,75.586,75.6225,75.5495,75.586,10730.0
2021-08-09 11:35:00,82.83,82.87,82.78,82.8,6455.0,75.586,75.6225,75.5404,75.5587,6455.0
2021-08-09 11:40:00,82.8,82.85,82.75,82.75,9457.0,75.5587,75.6043,75.513,75.513,9457.0
2021-08-09 11:45:00,82.75,82.79,82.7,82.73,6535.0,75.513,75.5495,75.4674,75.4948,6535.0
2021-08-09 11:50:00,82.75,82.87,82.72,82.87,6060.0,75.513,75.6225,75.4857,75.6225,6060.0
2021-08-09 11:55:00,82.88,82.99,82.88,82.98,9508.0,75.6317,75.732,75.6317,75.7229,9508.0
2021-08-09 12:00:00,82.96,83.01,82.78,82.79,18855.0,75.7047,75.7503,75.5404,75.5495,18855.0
2021-08-09 12:05:00,82.81,82.82,82.76,82.77,3924.0,75.5678,75.5769,75.5222,75.5313,3924.0
2021-08-09 12:10:00,82.8,82.83,82.78,82.81,7505.0,75.5587,75.586,75.5404,75.5678,7505.0
2021-08-09 12:15:00,82.82,82.86,82.8,82.85,10052.0,75.5769,75.6134,75.5587,75.6043,10052.0
2021-08-09 12:20:00,82.86,82.86,82.68,82.7,7340.0,75.6134,75.6134,75.4492,75.4674,7340.0
2021-08-09 12:25:00,82.69,82.69,82.6,82.61,6565.0,75.4583,75.4583,75.3761,75.3853,6565.0
2021-08-09 12:30:00,82.61,82.62,82.53,82.59,6392.0,75.3853,75.3944,75.3123,75.367,6392.0
2021-08-09 12:35:00,82.57,82.59,82.55,82.58,3900.0,75.3488,75.367,75.3305,75.3579,3900.0
2021-08-09 12:40:00,82.57,82.57,82.52,82.57,7243.0,75.3488,75.3488,75.3031,75.3488,7243.0
2021-08-09 12:45:00,82.56,82.6,82.52,82.55,4248.0,75.3396,75.3761,75.3031,75.3305,4248.0
2021-08-09 12:50:00,82.57,82.71,82.57,82.69,4751.0,75.3488,75.4765,75.3488,75.4583,4751.0
2021-08-09 12:55:00,82.69,82.74,82.63,82.73,7537.0,75.4583,75.5039,75.4035,75.4948,7537.0
2021-08-09 13:00:00,82.75,82.77,82.73,82.73,7728.0,75.513,75.5313,75.4948,75.4948,7728.0
2021-08-09 13:05:00,82.7,82.77,82.7,82.7,7846.0,75.4674,75.5313,75.4674,75.4674,7846.0
2021-08-09 13:10:00,82.7,82.71,82.61,82.63,3923.0,75.4674,75.4765,75.3853,75.4035,3923.0
2021-08-09 13:15:00,82.63,82.64,82.48,82.48,7110.0,75.4035,75.4127,75.2666,75.2666,7110.0
2021-08-09 13:20:00,82.48,82.48,82.39,82.45,6716.0,75.2666,75.2666,75.1845,75.2393,6716.0
2021-08-09 13:25:00,82.46,82.51,82.43,82.45,6422.0,75.2484,75.294,75.221,75.2393,6422.0
2021-08-09 13:30:00,82.44,82.62,82.44,82.62,13178.0,75.2301,75.3944,75.2301,75.3944,13178.0
2021-08-09 13:35:00,82.62,82.63,82.57,82.59,9116.0,75.3944,75.4035,75.3488,75.367,9116.0
2021-08-09 13:40:00,82.58,82.6,82.53,82.55,4168.0,75.3579,75.3761,75.3123,75.3305,4168.0
2021-08-09 13:45:00,82.55,82.58,82.51,82.51,5083.0,75.3305,75.3579,75.294,75.294,5083.0
2021-08-09 13:50:00,82.5,82.53,82.49,82.52,2559.0,75.2849,75.3123,75.2758,75.3031,2559.0
2021-08-09 13:55:00,82.51,82.51,82.42,82.47,8393.0,75.294,75.294,75.2119,75.2575,8393.0
2021-08-09 14:00:00,82.48,82.49,82.4,82.43,9286.0,75.2666,75.2758,75.1936,75.221,9286.0
2021-08-09 14:05:00,82.44,82.48,82.44,82.47,3488.0,75.2301,75.2666,75.2301,75.2575,3488.0
2021-08-09 14:10:00,82.48,82.5,82.44,82.44,6523.0,75.2666,75.2849,75.2301,75.2301,6523.0
2021-08-09 14:15:00,82.46,82.48,82.45,82.45,3434.0,75.2484,75.2666,75.2393,75.2393,3434.0
2021-08-09 14:20:00,82.45,82.59,82.41,82.58,7966.0,75.2393,75.367,75.2028,75.3579,7966.0
2021-08-09 14:25:00,82.59,82.59,82.53,82.55,7356.0,75.367,75.367,75.3123,75.3305,7356.0
2021-08-09 14:30:00,82.57,82.58,82.54,82.56,5990.0,75.3488,75.3579,75.3214,75.3396,5990.0
2021-08-09 14:35:00,82.56,82.63,82.54,82.63,4470.0,75.3396,75.4035,75.3214,75.4035,4470.0
2021-08-09 14:40:00,82.62,82.62,82.55,82.58,4361.0,75.3944,75.3944,75.3305,75.3579,4361.0
2021-08-09 14:45:00,82.58,82.6,82.54,82.56,5598.0,75.3579,75.3761,75.3214,75.3396,5598.0
2021-08-09 14:50:00,82.56,82.57,82.47,82.52,7295.0,75.3396,75.3488,75.2575,75.3031,7295.0
2021-08-09 14:55:00,82.51,82.51,82.42,82.46,5417.0,75.294,75.294,75.2119,75.2484,5417.0
2021-08-09 15:00:00,82.45,82.47,82.41,82.42,7210.0,75.2393,75.2575,75.2028,75.2119,7210.0
2021-08-09 15:05:00,82.44,82.5,82.43,82.45,7748.0,75.2301,75.2849,75.221,75.2393,7748.0
2021-08-09 15:10:00,82.45,82.46,82.39,82.44,5463.0,75.2393,75.2484,75.1845,75.2301,5463.0
2021-08-09 15:15:00,82.43,82.48,82.41,82.47,7209.0,75.221,75.2666,75.2028,75.2575,7209.0
2021-08-09 15:20:00,82.47,82.47,82.32,82.33,10638.0,75.2575,75.2575,75.1206,75.1298,10638.0
2021-08-09 15:25:00,82.32,82.33,82.25,82.27,12638.0,75.1206,75.1298,75.0568,75.075,12638.0
2021-08-09 15:30:00,82.26,82.36,82.26,82.35,14342.0,75.0659,75.1571,75.0659,75.148,14342.0
2021-08-09 15:35:00,82.34,82.43,82.33,82.4,13342.0,75.1389,75.221,75.1298,75.1936,13342.0
2021-08-09 15:40:00,82.41,82.41,82.35,82.38,13658.0,75.2028,75.2028,75.148,75.1754,13658.0
2021-08-09 15:45:00,82.39,82.41,82.34,82.37,10762.0,75.1845,75.2028,75.1389,75.1663,10762.0
2021-08-09 15:50:00,82.36,82.37,82.22,82.33,30356.0,75.1571,75.1663,75.0294,75.1298,30356.0
2021-08-09 15:55:00,82.34,82.34,82.23,82.24,55051.0,75.1389,75.1389,75.0385,75.0476,55051.0
2021-08-10 09:30:00,82.53,83.0,82.5,82.56,26115.0,75.3123,75.7412,75.2849,75.3396,26115.0
2021-08-10 09:35:00,82.5,82.72,82.5,82.72,6100.0,75.2849,75.4857,75.2849,75.4857,6100.0
2021-08-10 09:40:00,82.68,82.68,82.57,82.57,2727.0,75.4492,75.4492,75.3488,75.3488,2727.0
2021-08-10 09:45:00,82.58,82.58,82.35,82.35,2908.0,75.3579,75.3579,75.148,75.148,2908.0
2021-08-10 09:50:00,82.34,82.64,82.33,82.64,8491.0,75.1389,75.4127,75.1298,75.4127,8491.0
2021-08-10 09:55:00,82.64,82.74,82.57,82.58,4105.0,75.4127,75.5039,75.3488,75.3579,4105.0
2021-08-10 10:00:00,82.5,82.6,82.49,82.58,3611.0,75.2849,75.3761,75.2758,75.3579,3611.0
2021-08-10 10:05:00,82.57,82.74,82.52,82.74,2404.0,75.3488,75.5039,75.3031,75.5039,2404.0
2021-08-10 10:10:00,82.75,82.96,82.73,82.9,6111.0,75.513,75.7047,75.4948,75.6499,6111.0
2021-08-10 10:15:00,82.91,82.95,82.71,82.71,4580.0,75.659,75.6955,75.4765,75.4765,4580.0
2021-08-10 10:20:00,82.63,82.74,82.61,82.74,2569.0,75.4035,75.5039,75.3853,75.5039,2569.0
2021-08-10 10:25:00,82.74,82.82,82.7,82.73,3767.0,75.5039,75.5769,75.4674,75.4948,3767.0
2021-08-10 10:30:00,82.7,82.7,82.49,82.58,10814.0,75.4674,75.4674,75.2758,75.3579,10814.0
2021-08-10 10:35:00,82.55,82.57,82.49,82.5,5720.0,75.3305,75.3488,75.2758,75.2849,5720.0
2021-08-10 10:40:00,82.48,82.5,82.41,82.41,7030.0,75.2666,75.2849,75.2028,75.2028,7030.0
2021-08-10 10:45:00,82.33,82.47,82.28,82.47,5272.0,75.1298,75.2575,75.0841,75.2575,5272.0
2021-08-10 10:50:00,82.54,82.55,82.38,82.39,5450.0,75.3214,75.3305,75.1754,75.1845,5450.0
2021-08-10 10:55:00,82.43,82.45,82.26,82.3,11473.0,75.221,75.2393,75.0659,75.1024,11473.0
2021-08-10 11:00:00,82.29,82.3,82.22,82.3,7792.0,75.0933,75.1024,75.0294,75.1024,7792.0
2021-08-10 11:05:00,82.34,82.48,82.34,82.48,1688.0,75.1389,75.2666,75.1389,75.2666,1688.0
2021-08-10 11:10:00,82.48,82.55,82.45,82.55,1900.0,75.2666,75.3305,75.2393,75.3305,1900.0
2021-08-10 11:15:00,82.57,82.9,82.57,82.9,7302.0,75.3488,75.6499,75.3488,75.6499,7302.0
2021-08-10 11:20:00,82.86,82.97,82.83,82.86,11381.0,75.6134,75.7138,75.586,75.6134,11381.0
2021-08-10 11:25:00,82.89,82.89,82.8,82.87,4782.0,75.6408,75.6408,75.5587,75.6225,4782.0
2021-08-10 11:30:00,82.92,82.93,82.81,82.81,9101.0,75.6682,75.6773,75.5678,75.5678,9101.0
2021-08-10 11:35:00,82.79,82.83,82.75,82.81,1200.0,75.5495,75.586,75.513,75.5678,1200.0
2021-08-10 11:40:00,82.83,82.85,82.79,82.84,1630.0,75.586,75.6043,75.5495,75.5952,1630.0
2021-08-10 11:45:00,82.85,82.88,82.71,82.77,5336.0,75.6043,75.6317,75.4765,75.5313,5336.0
2021-08-10 11:50:00,82.75,82.85,82.74,82.84,3683.0,75.513,75.6043,75.5039,75.5952,3683.0
2021-08-10 11:55:00,82.82,82.93,82.82,82.92,6242.0,75.5769,75.6773,75.5769,75.6682,6242.0
2021-08-10 12:00:00,82.93,82.95,82.9,82.91,4688.0,75.6773,75.6955,75.6499,75.659,4688.0
2021-08-10 12:05:00,82.91,82.91,82.86,82.88,2329.0,75.659,75.659,75.6134,75.6317,2329.0
2021-08-10 12:10:00,82.87,82.87,82.78,82.8,2710.0,75.6225,75.6225,75.5404,75.5587,2710.0
2021-08-10 12:15:00,82.79,82.87,82.79,82.87,2500.0,75.5495,75.6225,75.5495,75.6225,2500.0
2021-08-10 12:20:00,82.86,82.86,82.72,82.72,6353.0,75.6134,75.6134,75.4857,75.4857,6353.0
2021-08-10 12:25:00,82.73,82.75,82.62,82.64,15636.0,75.4948,75.513,75.3944,75.4127,15636.0
2021-08-10 12:30:00,82.64,82.65,82.56,82.58,4443.0,75.4127,75.4218,75.3396,75.3579,4443.0
2021-08-10 12:35:00,82.61,82.65,82.61,82.63,2994.0,75.3853,75.4218,75.3853,75.4035,2994.0
2021-08-10 12:40:00,82.61,82.62,82.55,82.56,1950.0,75.3853,75.3944,75.3305,75.3396,1950.0
2021-08-10 12:45:00,82.58,82.67,82.56,82.67,2000.0,75.3579,75.44,75.3396,75.44,2000.0
2021-08-10 12:50:00,82.66,82.67,82.63,82.63,3516.0,75.4309,75.44,75.4035,75.4035,3516.0
2021-08-10 12:55:00,82.62,82.7,82.62,82.69,4611.0,75.3944,75.4674,75.3944,75.4583,4611.0
2021-08-10 13:00:00,82.67,82.68,82.59,82.59,3099.0,75.44,75.4492,75.367,75.367,3099.0
2021-08-10 13:05:00,82.57,82.58,82.55,82.56,1700.0,75.3488,75.3579,75.3305,75.3396,1700.0
2021-08-10 13:10:00,82.55,82.56,82.5,82.56,3246.0,75.3305,75.3396,75.2849,75.3396,3246.0
2021-08-10 13:15:00,82.56,82.62,82.55,82.58,7172.0,75.3396,75.3944,75.3305,75.3579,7172.0
2021-08-10 13:20:00,82.56,82.66,82.54,82.63,3502.0,75.3396,75.4309,75.3214,75.4035,3502.0
2021-08-10 13:25:00,82.62,82.62,82.49,82.52,3708.0,75.3944,75.3944,75.2758,75.3031,3708.0
2021-08-10 13:30:00,82.53,82.62,82.53,82.59,2972.0,75.3123,75.3944,75.3123,75.367,2972.0
2021-08-10 13:35:00,82.57,82.61,82.54,82.54,2000.0,75.3488,75.3853,75.3214,75.3214,2000.0
2021-08-10 13:40:00,82.55,82.57,82.51,82.52,3205.0,75.3305,75.3488,75.294,75.3031,3205.0
2021-08-10 13:45:00,82.5,82.54,82.41,82.45,8219.0,75.2849,75.3214,75.2028,75.2393,8219.0
2021-08-10 13:50:00,82.45,82.47,82.43,82.47,2197.0,75.2393,75.2575,75.221,75.2575,2197.0
2021-08-10 13:55:00,82.47,82.53,82.47,82.51,2947.0,75.2575,75.3123,75.2575,75.294,2947.0
2021-08-10 14:00:00,82.51,82.52,82.46,82.46,4550.0,75.294,75.3031,75.2484,75.2484,4550.0
2021-08-10 14:05:00,82.46,82.46,82.36,82.36,4400.0,75.2484,75.2484,75.1571,75.1571,4400.0
2021-08-10 14:10:00,82.34,82.38,82.33,82.37,2568.0,75.1389,75.1754,75.1298,75.1663,2568.0
2021-08-10 14:15:00,82.35,82.42,82.32,82.4,6570.0,75.148,75.2119,75.1206,75.1936,6570.0
2021-08-10 14:20:00,82.39,82.42,82.34,82.42,4936.0,75.1845,75.2119,75.1389,75.2119,4936.0
2021-08-10 14:25:00,82.43,82.43,82.32,82.33,7447.0,75.221,75.221,75.1206,75.1298,7447.0
2021-08-10 14:30:00,82.34,82.53,82.34,82.5,11540.0,75.1389,75.3123,75.1389,75.2849,11540.0
2021-08-10 14:35:00,82.5,82.52,82.49,82.51,4690.0,75.2849,75.3031,75.2758,75.294,4690.0
2021-08-10 14:40:00,82.49,82.5,82.48,82.49,6243.0,75.2758,75.2849,75.2666,75.2758,6243.0
2021-08-10 14:45:00,82.49,82.52,82.47,82.52,8212.0,75.2758,75.3031,75.2575,75.3031,8212.0
2021-08-10 14:50:00,82.52,82.52,82.46,82.5,5903.0,75.3031,75.3031,75.2484,75.2849,5903.0
2021-08-10 14:55:00,82.49,82.52,82.49,82.5,5382.0,75.2758,75.3031,75.2758,75.2849,5382.0
2021-08-10 15:00:00,82.51,82.56,82.48,82.48,8892.0,75.294,75.3396,75.2666,75.2666,8892.0
2021-08-10 15:05:00,82.45,82.48,82.44,82.48,6018.0,75.2393,75.2666,75.2301,75.2666,6018.0
2021-08-10 15:10:00,82.48,82.52,82.47,82.51,6025.0,75.2666,75.3031,75.2575,75.294,6025.0
2021-08-10 15:15:00,82.52,82.52,82.46,82.5,21732.0,75.3031,75.3031,75.2484,75.2849,21732.0
2021-08-10 15:20:00,82.49,82.52,82.47,82.47,8321.0,75.2758,75.3031,75.2575,75.2575,8321.0
2021-08-10 15:25:00,82.48,82.6,82.47,82.6,4225.0,75.2666,75.3761,75.2575,75.3761,4225.0
2021-08-10 15:30:00,82.59,82.63,82.58,82.61,6683.0,75.367,75.4035,75.3579,75.3853,6683.0
2021-08-10 15:35:00,82.59,82.59,82.46,82.53,10990.0,75.367,75.367,75.2484,75.3123,10990.0
2021-08-10 15:40:00,82.54,82.57,82.5,82.5,8625.0,75.3214,75.3488,75.2849,75.2849,8625.0
2021-08-10 15:45:00,82.51,82.51,82.46,82.48,13157.0,75.294,75.294,75.2484,75.2666,13157.0
2021-08-10 15:50:00,82.48,82.53,82.45,82.5,25929.0,75.2666,75.3123,75.2393,75.2849,25929.0
2021-08-10 15:55:00,82.5,82.58,82.44,82.58,53384.0,75.2849,75.3579,75.2301,75.3579,53384.0
2021-08-11 09:30:00,81.47,82.79,81.28,82.29,21397.0,74.345,75.5495,74.1716,75.0933,21397.0
2021-08-11 09:35:00,82.31,82.7,82.31,82.63,8095.0,75.1115,75.4674,75.1115,75.4035,8095.0
2021-08-11 09:40:00,82.6,82.89,82.5,82.71,24217.0,75.3761,75.6408,75.2849,75.4765,24217.0
2021-08-11 09:45:00,82.62,82.89,82.61,82.84,8730.0,75.3944,75.6408,75.3853,75.5952,8730.0
2021-08-11 09:50:00,82.89,82.9,82.68,82.82,8007.0,75.6408,75.6499,75.4492,75.5769,8007.0
2021-08-11 09:55:00,82.77,82.86,82.77,82.8,1796.0,75.5313,75.6134,75.5313,75.5587,1796.0
2021-08-11 10:00:00,82.79,82.79,82.41,82.44,2900.0,75.5495,75.5495,75.2028,75.2301,2900.0
2021-08-11 10:05:00,82.44,82.54,82.29,82.5,8353.0,75.2301,75.3214,75.0933,75.2849,8353.0
2021-08-11 10:10:00,82.51,82.58,82.51,82.57,2701.0,75.294,75.3579,75.294,75.3488,2701.0
2021-08-11 10:15:00,82.54,82.54,82.45,82.48,6054.0,75.3214,75.3214,75.2393,75.2666,6054.0
2021-08-11 10:20:00,82.49,82.51,82.21,82.27,6147.0,75.2758,75.294,75.0203,75.075,6147.0
2021-08-11 10:25:00,82.32,82.36,82.29,82.3,3764.0,75.1206,75.1571,75.0933,75.1024,3764.0
2021-08-11 10:30:00,82.31,82.47,82.27,82.33,5637.0,75.1115,75.2575,75.075,75.1298,5637.0
2021-08-11 10:35:00,82.29,82.37,82.28,82.29,8031.0,75.0933,75.1663,75.0841,75.0933,8031.0
2021-08-11 10:40:00,82.28,82.43,82.27,82.42,27982.0,75.0841,75.221,75.075,75.2119,27982.0
2021-08-11 10:45:00,82.41,82.66,82.4,82.66,6518.0,75.2028,75.4309,75.1936,75.4309,6518.0
2021-08-11 10:50:00,82.66,82.74,82.56,82.57,4882.0,75.4309,75.5039,75.3396,75.3488,4882.0
2021-08-11 10:55:00,82.59,82.74,82.59,82.73,5387.0,75.367,75.5039,75.367,75.4948,5387.0
2021-08-11 11:00:00,82.77,82.77,82.55,82.6,5043.0,75.5313,75.5313,75.3305,75.3761,5043.0
2021-08-11 11:05:00,82.6,82.6,82.52,82.54,3810.0,75.3761,75.3761,75.3031,75.3214,3810.0
2021-08-11 11:10:00,82.51,82.62,82.51,82.57,3560.0,75.294,75.3944,75.294,75.3488,3560.0
2021-08-11 11:15:00,82.54,82.66,82.49,82.66,3990.0,75.3214,75.4309,75.2758,75.4309,3990.0
2021-08-11 11:20:00,82.7,82.8,82.61,82.61,2941.0,75.4674,75.5587,75.3853,75.3853,2941.0
2021-08-11 11:25:00,82.65,82.82,82.65,82.76,21311.0,75.4218,75.5769,75.4218,75.5222,21311.0
2021-08-11 11:30:00,82.74,82.81,82.7,82.81,4431.0,75.5039,75.5678,75.4674,75.5678,4431.0
2021-08-11 11:35:00,82.8,82.85,82.72,82.8,3623.0,75.5587,75.6043,75.4857,75.5587,3623.0
2021-08-11 11:40:00,82.82,82.88,82.82,82.83,4721.0,75.5769,75.6317,75.5769,75.586,4721.0
2021-08-11 11:45:00,82.84,82.86,82.74,82.76,4755.0,75.5952,75.6134,75.5039,75.5222,4755.0
2021-08-11 11:50:00,82.76,82.84,82.76,82.8,2300.0,75.5222,75.5952,75.5222,75.5587,2300.0
2021-08-11 11:55:00,82.81,82.9,82.77,82.9,3760.0,75.5678,75.6499,75.5313,75.6499,3760.0
2021-08-11 12:00:00,82.91,82.96,82.91,82.95,2967.0,75.659,75.7047,75.659,75.6955,2967.0
2021-08-11 12:05:00,82.95,82.95,82.82,82.84,6077.0,75.6955,75.6955,75.5769,75.5952,6077.0
2021-08-11 12:10:00,82.84,82.91,82.84,82.88,6819.0,75.5952,75.659,75.5952,75.6317,6819.0
2021-08-11 12:15:00,82.87,82.96,82.87,82.95,9309.0,75.6225,75.7047,75.6225,75.6955,9309.0
2021-08-11 12:20:00,82.96,83.0,82.93,82.98,11545.0,75.7047,75.7412,75.6773,75.7229,11545.0
2021-08-11 12:25:00,82.98,83.0,82.95,82.98,7892.0,75.7229,75.7412,75.6955,75.7229,7892.0
2021-08-11 12:30:00,82.94,83.0,82.94,83.0,6615.0,75.6864,75.7412,75.6864,75.7412,6615.0
2021-08-11 12:35:00,83.0,83.16,82.99,83.15,15143.0,75.7412,75.8872,75.732,75.878,15143.0
2021-08-11 12:40:00,83.15,83.15,83.06,83.09,6582.0,75.878,75.878,75.7959,75.8233,6582.0
2021-08-11 12:45:00,83.07,83.07,83.01,83.03,15324.0,75.805,75.805,75.7503,75.7685,15324.0
2021-08-11 12:50:00,83.04,83.13,83.02,83.13,23533.0,75.7777,75.8598,75.7594,75.8598,23533.0
2021-08-11 12:55:00,83.14,83.17,83.11,83.13,3539.0,75.8689,75.8963,75.8415,75.8598,3539.0
2021-08-11 13:00:00,83.15,83.25,83.09,83.15,6463.0,75.878,75.9693,75.8233,75.878,6463.0
2021-08-11 13:05:00,83.18,83.24,83.18,83.19,5300.0,75.9054,75.9602,75.9054,75.9145,5300.0
2021-08-11 13:10:00,83.2,83.22,83.17,83.21,3421.0,75.9237,75.9419,75.8963,75.9328,3421.0
2021-08-11 13:15:00,83.22,83.22,83.17,83.19,2342.0,75.9419,75.9419,75.8963,75.9145,2342.0
2021-08-11 13:20:00,83.17,83.24,83.13,83.23,4671.0,75.8963,75.9602,75.8598,75.9511,4671.0
2021-08-11 13:25:00,83.21,83.24,83.21,83.23,1206.0,75.9328,75.9602,75.9328,75.9511,1206.0
2021-08-11 13:30:00,83.23,83.25,83.15,83.17,9369.0,75.9511,75.9693,75.878,75.8963,9369.0
2021-08-11 13:35:00,83.18,83.22,83.14,83.18,2837.0,75.9054,75.9419,75.8689,75.9054,2837.0
2021-08-11 13:40:00,83.18,83.27,83.18,83.24,43759.0,75.9054,75.9876,75.9054,75.9602,43759.0
2021-08-11 13:45:00,83.24,83.35,83.24,83.32,3944.0,75.9602,76.0606,75.9602,76.0332,3944.0
2021-08-11 13:50:00,83.34,83.41,83.32,83.41,20938.0,76.0514,76.1153,76.0332,76.1153,20938.0
2021-08-11 13:55:00,83.39,83.4,83.35,83.39,6112.0,76.0971,76.1062,76.0606,76.0971,6112.0
2021-08-11 14:00:00,83.38,83.43,83.35,83.42,8723.0,76.0879,76.1336,76.0606,76.1244,8723.0
2021-08-11 14:05:00,83.42,83.49,83.39,83.46,16056.0,76.1244,76.1883,76.0971,76.1609,16056.0
2021-08-11 14:10:00,83.47,83.5,83.43,83.47,19945.0,76.1701,76.1974,76.1336,76.1701,19945.0
2021-08-11 14:15:00,83.47,83.5,83.41,83.43,11603.0,76.1701,76.1974,76.1153,76.1336,11603.0
2021-08-11 14:20:00,83.43,83.47,83.35,83.38,11586.0,76.1336,76.1701,76.0606,76.0879,11586.0
2021-08-11 14:25:00,83.36,83.37,83.29,83.3,6285.0,76.0697,76.0788,76.0058,76.0149,6285.0
2021-08-11 14:30:00,83.3,83.36,83.13,83.13,17978.0,76.0149,76.0697,75.8598,75.8598,17978.0
2021-08-11 14:35:00,83.15,83.19,83.13,83.17,3909.0,75.878,75.9145,75.8598,75.8963,3909.0
2021-08-11 14:40:00,83.18,83.2,83.17,83.17,3177.0,75.9054,75.9237,75.8963,75.8963,3177.0
2021-08-11 14:45:00,83.16,83.25,83.14,83.25,4948.0,75.8872,75.9693,75.8689,75.9693,4948.0
2021-08-11 14:50:00,83.25,83.25,83.2,83.2,5045.0,75.9693,75.9693,75.9237,75.9237,5045.0
2021-08-11 14:55:00,83.17,83.21,83.16,83.19,6878.0,75.8963,75.9328,75.8872,75.9145,6878.0
2021-08-11 15:00:00,83.19,83.2,83.11,83.11,10899.0,75.9145,75.9237,75.8415,75.8415,10899.0
2021-08-11 15:05:00,83.12,83.12,83.07,83.08,11915.0,75.8507,75.8507,75.805,75.8142,11915.0
2021-08-11 15:10:00,83.09,83.1,83.05,83.09,17015.0,75.8233,75.8324,75.7868,75.8233,17015.0
2021-08-11 15:15:00,83.09,83.14,83.02,83.07,142857.0,75.8233,75.8689,75.7594,75.805,142857.0
2021-08-11 15:20:00,83.07,83.21,83.07,83.2,5536.0,75.805,75.9328,75.805,75.9237,5536.0
2021-08-11 15:25:00,83.2,83.2,83.12,83.13,6151.0,75.9237,75.9237,75.8507,75.8598,6151.0
2021-08-11 15:30:00,83.11,83.11,83.02,83.06,10812.0,75.8415,75.8415,75.7594,75.7959,10812.0
2021-08-11 15:35:00,83.06,83.06,82.9,82.91,16532.0,75.7959,75.7959,75.6499,75.659,16532.0
2021-08-11 15:40:00,82.92,82.94,82.86,82.88,14340.0,75.6682,75.6864,75.6134,75.6317,14340.0
2021-08-11 15:45:00,82.88,83.0,82.88,82.92,17302.0,75.6317,75.7412,75.6317,75.6682,17302.0
2021-08-11 15:50:00,82.9,82.9,82.57,82.62,76278.0,75.6499,75.6499,75.3488,75.3944,76278.0
2021-08-11 15:55:00,82.61,82.71,82.52,82.71,131474.0,75.3853,75.4765,75.3031,75.4765,131474.0
2021-08-12 09:30:00,83.01,83.13,82.53,82.64,18758.0,75.7503,75.8598,75.3123,75.4127,18758.0
2021-08-12 09:35:00,82.59,82.8,82.54,82.62,6524.0,75.367,75.5587,75.3214,75.3944,6524.0
2021-08-12 09:40:00,82.66,82.66,82.45,82.49,4477.0,75.4309,75.4309,75.2393,75.2758,4477.0
2021-08-12 09:45:00,82.51,82.61,82.45,82.49,8536.0,75.294,75.3853,75.2393,75.2758,8536.0
2021-08-12 09:50:00,82.5,82.58,82.39,82.52,6583.0,75.2849,75.3579,75.1845,75.3031,6583.0
2021-08-12 09:55:00,82.56,82.58,82.4,82.4,3223.0,75.3396,75.3579,75.1936,75.1936,3223.0
2021-08-12 10:00:00,82.39,82.39,82.2,82.25,3663.0,75.1845,75.1845,75.0111,75.0568,3663.0
2021-08-12 10:05:00,82.26,82.43,82.23,82.35,4959.0,75.0659,75.221,75.0385,75.148,4959.0
2021-08-12 10:10:00,82.32,82.49,82.28,82.49,3013.0,75.1206,75.2758,75.0841,75.2758,3013.0
2021-08-12 10:15:00,82.48,82.49,82.13,82.14,6986.0,75.2666,75.2758,74.9473,74.9564,6986.0
2021-08-12 10:20:00,82.16,82.23,82.15,82.23,2793.0,74.9746,75.0385,74.9655,75.0385,2793.0
2021-08-12 10:25:00,82.22,82.42,82.22,82.37,3416.0,75.0294,75.2119,75.0294,75.1663,3416.0
2021-08-12 10:30:00,82.38,82.39,82.15,82.15,7820.0,75.1754,75.1845,74.9655,74.9655,7820.0
2021-08-12 10:35:00,82.13,82.34,82.09,82.3,10449.0,74.9473,75.1389,74.9108,75.1024,10449.0
2021-08-12 10:40:00,82.34,82.34,82.25,82.25,4540.0,75.1389,75.1389,75.0568,75.0568,4540.0
2021-08-12 10:45:00,82.25,82.27,82.16,82.26,4949.0,75.0568,75.075,74.9746,75.0659,4949.0
2021-08-12 10:50:00,82.31,82.31,82.23,82.24,2360.0,75.1115,75.1115,75.0385,75.0476,2360.0
2021-08-12 10:55:00,82.24,82.33,82.2,82.25,7273.0,75.0476,75.1298,75.0111,75.0568,7273.0
2021-08-12 11:00:00,82.25,82.28,82.21,82.21,2997.0,75.0568,75.0841,75.0203,75.0203,2997.0
2021-08-12 11:05:00,82.22,82.22,82.13,82.17,2421.0,75.0294,75.0294,74.9473,74.9838,2421.0
2021-08-12 11:10:00,82.15,82.15,82.07,82.13,4051.0,74.9655,74.9655,74.8925,74.9473,4051.0
2021-08-12 11:15:00,82.15,82.22,82.09,82.11,5527.0,74.9655,75.0294,74.9108,74.929,5527.0
2021-08-12 11:20:00,82.13,82.2,82.1,82.19,1863.0,74.9473,75.0111,74.9199,75.002,1863.0
2021-08-12 11:25:00,82.17,82.32,82.17,82.25,5453.0,74.9838,75.1206,74.9838,75.0568,5453.0
2021-08-12 11:30:00,82.22,82.34,82.21,82.33,2505.0,75.0294,75.1389,75.0203,75.1298,2505.0
2021-08-12 11:35:00,82.32,82.32,82.24,82.27,2200.0,75.1206,75.1206,75.0476,75.075,2200.0
2021-08-12 11:40:00,82.27,82.27,82.2,82.25,2079.0,75.075,75.075,75.0111,75.0568,2079.0
2021-08-12 11:45:00,82.24,82.27,82.2,82.27,2025.0,75.0476,75.075,75.0111,75.075,2025.0
2021-08-12 11:50:00,82.26,82.26,82.17,82.17,2655.0,75.0659,75.0659,74.9838,74.9838,2655.0
2021-08-12 11:55:00,82.15,82.21,82.15,82.2,2300.0,74.9655,75.0203,74.9655,75.0111,2300.0
2021-08-12 12:00:00,82.21,82.26,82.21,82.26,1931.0,75.0203,75.0659,75.0203,75.0659,1931.0
2021-08-12 12:05:00,82.26,82.28,82.22,82.26,6403.0,75.0659,75.0841,75.0294,75.0659,6403.0
2021-08-12 12:10:00,82.25,82.25,82.21,82.24,2697.0,75.0568,75.0568,75.0203,75.0476,2697.0
2021-08-12 12:15:00,82.23,82.23,82.13,82.22,4002.0,75.0385,75.0385,74.9473,75.0294,4002.0
2021-08-12 12:20:00,82.21,82.23,82.18,82.2,2525.0,75.0203,75.0385,74.9929,75.0111,2525.0
2021-08-12 12:25:00,82.2,82.23,82.19,82.23,1401.0,75.0111,75.0385,75.002,75.0385,1401.0
2021-08-12 12:30:00,82.21,82.26,82.2,82.24,1600.0,75.0203,75.0659,75.0111,75.0476,1600.0
2021-08-12 12:35:00,82.24,82.33,82.23,82.31,2945.0,75.0476,75.1298,75.0385,75.1115,2945.0
2021-08-12 12:40:00,82.31,82.31,82.28,82.3,1824.0,75.1115,75.1115,75.0841,75.1024,1824.0
2021-08-12 12:45:00,82.3,82.4,82.27,82.38,11362.0,75.1024,75.1936,75.075,75.1754,11362.0
2021-08-12 12:50:00,82.39,82.41,82.34,82.41,7166.0,75.1845,75.2028,75.1389,75.2028,7166.0
2021-08-12 12:55:00,82.42,82.43,82.38,82.39,3712.0,75.2119,75.221,75.1754,75.1845,3712.0
2021-08-12 13:00:00,82.38,82.4,82.33,82.37,2370.0,75.1754,75.1936,75.1298,75.1663,2370.0
2021-08-12 13:05:00,82.39,82.4,82.33,82.34,4278.0,75.1845,75.1936,75.1298,75.1389,4278.0
2021-08-12 13:10:00,82.35,82.36,82.29,82.29,2495.0,75.148,75.1571,75.0933,75.0933,2495.0
2021-08-12 13:15:00,82.29,82.39,82.28,82.38,2972.0,75.0933,75.1845,75.0841,75.1754,2972.0
2021-08-12 13:20:00,82.37,82.52,82.37,82.51,5101.0,75.1663,75.3031,75.1663,75.294,5101.0
2021-08-12 13:25:00,82.51,82.59,82.5,82.56,5112.0,75.294,75.367,75.2849,75.3396,5112.0
2021-08-12 13:30:00,82.54,82.55,82.49,82.51,1826.0,75.3214,75.3305,75.2758,75.294,1826.0
2021-08-12 13:35:00,82.51,82.58,82.5,82.55,4079.0,75.294,75.3579,75.2849,75.3305,4079.0
2021-08-12 13:40:00,82.55,82.59,82.53,82.59,4593.0,75.3305,75.367,75.3123,75.367,4593.0
2021-08-12 13:45:00,82.59,82.59,82.55,82.55,1100.0,75.367,75.367,75.3305,75.3305,1100.0
2021-08-12 13:50:00,82.56,82.63,82.53,82.63,2825.0,75.3396,75.4035,75.3123,75.4035,2825.0
2021-08-12 13:55:00,82.64,82.7,82.63,82.65,5463.0,75.4127,75.4674,75.4035,75.4218,5463.0
2021-08-12 14:00:00,82.66,82.73,82.66,82.7,4135.0,75.4309,75.4948,75.4309,75.4674,4135.0
2021-08-12 14:05:00,82.71,82.75,82.7,82.73,4301.0,75.4765,75.513,75.4674,75.4948,4301.0
2021-08-12 14:10:00,82.75,82.75,82.67,82.7,2584.0,75.513,75.513,75.44,75.4674,2584.0
2021-08-12 14:15:00,82.7,82.73,82.69,82.71,1613.0,75.4674,75.4948,75.4583,75.4765,1613.0
2021-08-12 14:20:00,82.72,82.81,82.72,82.81,3166.0,75.4857,75.5678,75.4857,75.5678,3166.0
2021-08-12 14:25:00,82.79,82.82,82.77,82.82,4190.0,75.5495,75.5769,75.5313,75.5769,4190.0
2021-08-12 14:30:00,82.81,82.83,82.78,82.78,3800.0,75.5678,75.586,75.5404,75.5404,3800.0
2021-08-12 14:35:00,82.76,82.83,82.76,82.83,3872.0,75.5222,75.586,75.5222,75.586,3872.0
2021-08-12 14:40:00,82.82,82.82,82.78,82.79,2536.0,75.5769,75.5769,75.5404,75.5495,2536.0
2021-08-12 14:45:00,82.8,82.92,82.79,82.91,9900.0,75.5587,75.6682,75.5495,75.659,9900.0
2021-08-12 14:50:00,82.92,82.98,82.92,82.98,3318.0,75.6682,75.7229,75.6682,75.7229,3318.0
2021-08-12 14:55:00,82.97,83.01,82.91,82.94,7976.0,75.7138,75.7503,75.659,75.6864,7976.0
2021-08-12 15:00:00,82.92,82.96,82.89,82.89,3339.0,75.6682,75.7047,75.6408,75.6408,3339.0
2021-08-12 15:05:00,82.87,82.95,82.87,82.93,3200.0,75.6225,75.6955,75.6225,75.6773,3200.0
2021-08-12 15:10:00,82.92,82.96,82.9,82.95,5782.0,75.6682,75.7047,75.6499,75.6955,5782.0
2021-08-12 15:15:00,82.96,82.96,82.92,82.94,4338.0,75.7047,75.7047,75.6682,75.6864,4338.0
2021-08-12 15:20:00,82.95,83.02,82.95,83.01,4621.0,75.6955,75.7594,75.6955,75.7503,4621.0
2021-08-12 15:25:00,83.01,83.05,82.98,83.04,6552.0,75.7503,75.7868,75.7229,75.7777,6552.0
2021-08-12 15:30:00,83.04,83.07,83.02,83.07,7091.0,75.7777,75.805,75.7594,75.805,7091.0
2021-08-12 15:35:00,83.06,83.06,82.97,83.02,6869.0,75.7959,75.7959,75.7138,75.7594,6869.0
2021-08-12 15:40:00,83.03,83.08,83.0,83.07,9771.0,75.7685,75.8142,75.7412,75.805,9771.0
2021-08-12 15:45:00,83.06,83.12,83.05,83.07,14428.0,75.7959,75.8507,75.7868,75.805,14428.0
2021-08-12 15:50:00,83.06,83.17,83.04,83.14,41454.0,75.7959,75.8963,75.7777,75.8689,41454.0
2021-08-12 15:55:00,83.15,83.15,83.04,83.06,45306.0,75.878,75.878,75.7777,75.7959,45306.0
2021-08-13 09:30:00,83.25,83.34,83.04,83.13,15498.0,75.9693,76.0514,75.7777,75.8598,15498.0
2021-08-13 09:35:00,83.11,83.17,82.94,83.1,1902.0,75.8415,75.8963,75.6864,75.8324,1902.0
2021-08-13 09:40:00,83.08,83.16,82.95,82.97,4466.0,75.8142,75.8872,75.6955,75.7138,4466.0
2021-08-13 09:45:00,83.09,83.3,83.01,83.24,6156.0,75.8233,76.0149,75.7503,75.9602,6156.0
2021-08-13 09:50:00,83.21,83.21,82.85,82.85,4896.0,75.9328,75.9328,75.6043,75.6043,4896.0
2021-08-13 09:55:00,82.9,82.95,82.75,82.75,2850.0,75.6499,75.6955,75.513,75.513,2850.0
2021-08-13 10:00:00,82.75,82.82,82.7,82.81,4038.0,75.513,75.5769,75.4674,75.5678,4038.0
2021-08-13 10:05:00,82.79,82.93,82.77,82.81,7053.0,75.5495,75.6773,75.5313,75.5678,7053.0
2021-08-13 10:10:00,82.84,82.88,82.56,82.56,8326.0,75.5952,75.6317,75.3396,75.3396,8326.0
2021-08-13 10:15:00,82.55,82.76,82.55,82.68,9062.0,75.3305,75.5222,75.3305,75.4492,9062.0
2021-08-13 10:20:00,82.69,82.89,82.69,82.87,4099.0,75.4583,75.6408,75.4583,75.6225,4099.0
2021-08-13 10:25:00,82.86,82.99,82.84,82.98,3410.0,75.6134,75.732,75.5952,75.7229,3410.0
2021-08-13 10:30:00,82.98,83.0,82.89,82.92,5346.0,75.7229,75.7412,75.6408,75.6682,5346.0
2021-08-13 10:35:00,82.89,82.97,82.85,82.92,4114.0,75.6408,75.7138,75.6043,75.6682,4114.0
2021-08-13 10:40:00,82.89,82.89,82.77,82.77,1671.0,75.6408,75.6408,75.5313,75.5313,1671.0
2021-08-13 10:45:00,82.77,82.96,82.77,82.94,14786.0,75.5313,75.7047,75.5313,75.6864,14786.0
2021-08-13 10:50:00,82.94,83.0,82.84,82.84,3683.0,75.6864,75.7412,75.5952,75.5952,3683.0
2021-08-13 10:55:00,82.83,82.92,82.77,82.78,2250.0,75.586,75.6682,75.5313,75.5404,2250.0
2021-08-13 11:00:00,82.79,82.85,82.78,82.78,5429.0,75.5495,75.6043,75.5404,75.5404,5429.0
2021-08-13 11:05:00,82.77,82.77,82.65,82.68,3397.0,75.5313,75.5313,75.4218,75.4492,3397.0
2021-08-13 11:10:00,82.69,82.77,82.69,82.74,2847.0,75.4583,75.5313,75.4583,75.5039,2847.0
2021-08-13 11:15:00,82.74,82.8,82.74,82.8,2806.0,75.5039,75.5587,75.5039,75.5587,2806.0
2021-08-13 11:20:00,82.78,82.83,82.75,82.82,4357.0,75.5404,75.586,75.513,75.5769,4357.0
2021-08-13 11:25:00,82.82,82.83,82.76,82.76,2697.0,75.5769,75.586,75.5222,75.5222,2697.0
2021-08-13 11:30:00,82.79,82.82,82.77,82.82,5585.0,75.5495,75.5769,75.5313,75.5769,5585.0
2021-08-13 11:35:00,82.8,82.8,82.73,82.74,1600.0,75.5587,75.5587,75.4948,75.5039,1600.0
2021-08-13 11:40:00,82.73,82.93,82.72,82.92,3846.0,75.4948,75.6773,75.4857,75.6682,3846.0
2021-08-13 11:45:00,82.92,83.03,82.91,82.95,3817.0,75.6682,75.7685,75.659,75.6955,3817.0
2021-08-13 11:50:00,82.98,82.98,82.88,82.94,3621.0,75.7229,75.7229,75.6317,75.6864,3621.0
2021-08-13 11:55:00,82.9,82.91,82.84,82.88,2100.0,75.6499,75.659,75.5952,75.6317,2100.0
2021-08-13 12:00:00,82.89,82.92,82.87,82.87,3957.0,75.6408,75.6682,75.6225,75.6225,3957.0
2021-08-13 12:05:00,82.86,82.86,82.77,82.8,3288.0,75.6134,75.6134,75.5313,75.5587,3288.0
2021-08-13 12:10:00,82.82,82.85,82.78,82.8,3461.0,75.5769,75.6043,75.5404,75.5587,3461.0
2021-08-13 12:15:00,82.79,82.84,82.79,82.8,1800.0,75.5495,75.5952,75.5495,75.5587,1800.0
2021-08-13 12:20:00,82.79,82.81,82.73,82.74,3100.0,75.5495,75.5678,75.4948,75.5039,3100.0
2021-08-13 12:25:00,82.73,82.75,82.71,82.73,1311.0,75.4948,75.513,75.4765,75.4948,1311.0
2021-08-13 12:30:00,82.75,82.77,82.72,82.74,1600.0,75.513,75.5313,75.4857,75.5039,1600.0
2021-08-13 12:35:00,82.74,82.77,82.71,82.71,6977.0,75.5039,75.5313,75.4765,75.4765,6977.0
2021-08-13 12:40:00,82.72,82.89,82.72,82.86,7253.0,75.4857,75.6408,75.4857,75.6134,7253.0
2021-08-13 12:45:00,82.87,82.87,82.85,82.87,2000.0,75.6225,75.6225,75.6043,75.6225,2000.0
2021-08-13 12:50:00,82.87,82.87,82.77,82.81,1603.0,75.6225,75.6225,75.5313,75.5678,1603.0
2021-08-13 12:55:00,82.8,82.82,82.79,82.8,1000.0,75.5587,75.5769,75.5495,75.5587,1000.0
2021-08-13 13:00:00,82.82,82.83,82.77,82.78,1989.0,75.5769,75.586,75.5313,75.5404,1989.0
2021-08-13 13:05:00,82.76,82.78,82.76,82.78,600.0,75.5222,75.5404,75.5222,75.5404,600.0
2021-08-13 13:10:00,82.8,82.82,82.78,82.79,1487.0,75.5587,75.5769,75.5404,75.5495,1487.0
2021-08-13 13:15:00,82.8,82.83,82.79,82.83,700.0,75.5587,75.586,75.5495,75.586,700.0
2021-08-13 13:20:00,82.86,82.89,82.86,82.87,1300.0,75.6134,75.6408,75.6134,75.6225,1300.0
2021-08-13 13:25:00,82.85,82.91,82.85,82.91,2134.0,75.6043,75.659,75.6043,75.659,2134.0
2021-08-13 13:30:00,82.9,82.9,82.86,82.87,2820.0,75.6499,75.6499,75.6134,75.6225,2820.0
2021-08-13 13:35:00,82.85,82.88,82.82,82.85,1850.0,75.6043,75.6317,75.5769,75.6043,1850.0
2021-08-13 13:40:00,82.87,82.9,82.86,82.89,2300.0,75.6225,75.6499,75.6134,75.6408,2300.0
2021-08-13 13:45:00,82.88,82.9,82.85,82.9,3161.0,75.6317,75.6499,75.6043,75.6499,3161.0
2021-08-13 13:50:00,82.88,82.91,82.86,82.91,1567.0,75.6317,75.659,75.6134,75.659,1567.0
2021-08-13 13:55:00,82.91,82.93,82.91,82.92,1703.0,75.659,75.6773,75.659,75.6682,1703.0
2021-08-13 14:00:00,82.95,82.95,82.91,82.93,1200.0,75.6955,75.6955,75.659,75.6773,1200.0
2021-08-13 14:05:00,82.93,82.93,82.91,82.92,1728.0,75.6773,75.6773,75.659,75.6682,1728.0
2021-08-13 14:10:00,82.92,82.92,82.88,82.88,2100.0,75.6682,75.6682,75.6317,75.6317,2100.0
2021-08-13 14:15:00,82.88,82.89,82.81,82.84,5253.0,75.6317,75.6408,75.5678,75.5952,5253.0
2021-08-13 14:20:00,82.82,82.84,82.81,82.84,1835.0,75.5769,75.5952,75.5678,75.5952,1835.0
2021-08-13 14:25:00,82.81,82.82,82.8,82.81,2133.0,75.5678,75.5769,75.5587,75.5678,2133.0
2021-08-13 14:30:00,82.8,82.8,82.74,82.74,1723.0,75.5587,75.5587,75.5039,75.5039,1723.0
2021-08-13 14:35:00,82.74,82.74,82.67,82.69,1993.0,75.5039,75.5039,75.44,75.4583,1993.0
2021-08-13 14:40:00,82.67,82.67,82.61,82.62,2180.0,75.44,75.44,75.3853,75.3944,2180.0
2021-08-13 14:45:00,82.63,82.64,82.61,82.62,2722.0,75.4035,75.4127,75.3853,75.3944,2722.0
2021-08-13 14:50:00,82.64,82.66,82.63,82.65,1494.0,75.4127,75.4309,75.4035,75.4218,1494.0
2021-08-13 14:55:00,82.64,82.65,82.58,82.59,4202.0,75.4127,75.4218,75.3579,75.367,4202.0
2021-08-13 15:00:00,82.59,82.6,82.56,82.6,2313.0,75.367,75.3761,75.3396,75.3761,2313.0
2021-08-13 15:05:00,82.6,82.63,82.56,82.56,3750.0,75.3761,75.4035,75.3396,75.3396,3750.0
2021-08-13 15:10:00,82.57,82.59,82.53,82.57,3737.0,75.3488,75.367,75.3123,75.3488,3737.0
2021-08-13 15:15:00,82.59,82.61,82.57,82.61,2961.0,75.367,75.3853,75.3488,75.3853,2961.0
2021-08-13 15:20:00,82.61,82.63,82.58,82.58,4913.0,75.3853,75.4035,75.3579,75.3579,4913.0
2021-08-13 15:25:00,82.58,82.58,82.54,82.54,2971.0,75.3579,75.3579,75.3214,75.3214,2971.0
2021-08-13 15:30:00,82.53,82.55,82.48,82.49,4335.0,75.3123,75.3305,75.2666,75.2758,4335.0
2021-08-13 15:35:00,82.5,82.59,82.47,82.58,6357.0,75.2849,75.367,75.2575,75.3579,6357.0
2021-08-13 15:40:00,82.57,82.57,82.48,82.49,6395.0,75.3488,75.3488,75.2666,75.2758,6395.0
2021-08-13 15:45:00,82.48,82.5,82.43,82.44,4812.0,75.2666,75.2849,75.221,75.2301,4812.0
2021-08-13 15:50:00,82.44,82.45,82.35,82.35,9764.0,75.2301,75.2393,75.148,75.148,9764.0
2021-08-13 15:55:00,82.34,82.36,82.27,82.29,68667.0,75.1389,75.1571,75.075,75.0933,68667.0
2021-08-16 09:30:00,81.98,82.12,81.68,81.68,10245.0,74.8104,74.9381,74.5366,74.5366,10245.0
2021-08-16 09:35:00,81.73,81.88,81.51,81.88,3000.0,74.5822,74.7191,74.3815,74.7191,3000.0
2021-08-16 09:40:00,81.83,81.86,81.66,81.83,2913.0,74.6735,74.7009,74.5184,74.6735,2913.0
2021-08-16 09:45:00,81.86,82.13,81.84,81.99,4404.0,74.7009,74.9473,74.6826,74.8195,4404.0
2021-08-16 09:50:00,81.95,81.95,81.8,81.88,2600.0,74.783,74.783,74.6461,74.7191,2600.0
2021-08-16 09:55:00,81.82,81.82,81.66,81.67,4583.0,74.6644,74.6644,74.5184,74.5275,4583.0
2021-08-16 10:00:00,81.64,81.92,81.54,81.86,3447.0,74.5001,74.7556,74.4089,74.7009,3447.0
2021-08-16 10:05:00,81.89,81.99,81.82,81.97,2630.0,74.7282,74.8195,74.6644,74.8012,2630.0
2021-08-16 10:10:00,81.96,82.2,81.96,82.17,3611.0,74.7921,75.0111,74.7921,74.9838,3611.0
2021-08-16 10:15:00,82.13,82.17,82.1,82.1,2969.0,74.9473,74.9838,74.9199,74.9199,2969.0
2021-08-16 10:20:00,82.08,82.08,81.88,81.93,9799.0,74.9016,74.9016,74.7191,74.7647,9799.0
2021-08-16 10:25:00,81.88,81.98,81.87,81.96,2600.0,74.7191,74.8104,74.71,74.7921,2600.0
2021-08-16 10:30:00,81.94,82.08,81.88,81.88,6161.0,74.7739,74.9016,74.7191,74.7191,6161.0
2021-08-16 10:35:00,81.89,82.13,81.89,82.13,2490.0,74.7282,74.9473,74.7282,74.9473,2490.0
2021-08-16 10:40:00,82.12,82.16,82.03,82.07,3885.0,74.9381,74.9746,74.856,74.8925,3885.0
2021-08-16 10:45:00,82.01,82.1,81.96,81.96,2120.0,74.8377,74.9199,74.7921,74.7921,2120.0
2021-08-16 10:50:00,81.96,82.0,81.84,81.99,6648.0,74.7921,74.8286,74.6826,74.8195,6648.0
2021-08-16 10:55:00,81.96,81.96,81.79,81.86,7507.0,74.7921,74.7921,74.637,74.7009,7507.0
2021-08-16 11:00:00,81.84,81.9,81.73,81.84,8928.0,74.6826,74.7374,74.5822,74.6826,8928.0
2021-08-16 11:05:00,81.85,81.85,81.68,81.72,8281.0,74.6917,74.6917,74.5366,74.5731,8281.0
2021-08-16 11:10:00,81.72,81.81,81.72,81.79,2261.0,74.5731,74.6552,74.5731,74.637,2261.0
2021-08-16 11:15:00,81.86,81.88,81.83,81.88,2727.0,74.7009,74.7191,74.6735,74.7191,2727.0
2021-08-16 11:20:00,81.91,81.95,81.85,81.87,3271.0,74.7465,74.783,74.6917,74.71,3271.0
2021-08-16 11:25:00,81.87,81.87,81.78,81.79,4038.0,74.71,74.71,74.6279,74.637,4038.0
2021-08-16 11:30:00,81.77,81.91,81.77,81.9,3271.0,74.6187,74.7465,74.6187,74.7374,3271.0
2021-08-16 11:35:00,81.89,81.91,81.8,81.8,14418.0,74.7282,74.7465,74.6461,74.6461,14418.0
2021-08-16 11:40:00,81.82,81.89,81.73,81.88,9030.0,74.6644,74.7282,74.5822,74.7191,9030.0
2021-08-16 11:45:00,81.89,81.9,81.85,81.86,4376.0,74.7282,74.7374,74.6917,74.7009,4376.0
2021-08-16 11:50:00,81.86,81.88,81.78,81.78,9154.0,74.7009,74.7191,74.6279,74.6279,9154.0
2021-08-16 11:55:00,81.74,81.76,81.7,81.7,3477.0,74.5914,74.6096,74.5549,74.5549,3477.0
2021-08-16 12:00:00,81.68,81.71,81.65,81.65,2368.0,74.5366,74.564,74.5092,74.5092,2368.0
2021-08-16 12:05:00,81.65,81.67,81.63,81.67,2827.0,74.5092,74.5275,74.491,74.5275,2827.0
2021-08-16 12:10:00,81.66,81.73,81.66,81.73,3658.0,74.5184,74.5822,74.5184,74.5822,3658.0
2021-08-16 12:15:00,81.74,81.75,81.7,81.72,2721.0,74.5914,74.6005,74.5549,74.5731,2721.0
2021-08-16 12:20:00,81.73,81.83,81.73,81.79,2455.0,74.5822,74.6735,74.5822,74.637,2455.0
2021-08-16 12:25:00,81.78,81.78,81.69,81.75,4086.0,74.6279,74.6279,74.5457,74.6005,4086.0
2021-08-16 12:30:00,81.73,81.75,81.67,81.69,8611.0,74.5822,74.6005,74.5275,74.5457,8611.0
2021-08-16 12:35:00,81.68,81.72,81.67,81.68,1002.0,74.5366,74.5731,74.5275,74.5366,1002.0
2021-08-16 12:40:00,81.7,81.71,81.67,81.69,4567.0,74.5549,74.564,74.5275,74.5457,4567.0
2021-08-16 12:45:00,81.68,81.69,81.65,81.69,3136.0,74.5366,74.5457,74.5092,74.5457,3136.0
2021-08-16 12:50:00,81.69,81.7,81.67,81.69,1600.0,74.5457,74.5549,74.5275,74.5457,1600.0
2021-08-16 12:55:00,81.71,81.75,81.7,81.72,1625.0,74.564,74.6005,74.5549,74.5731,1625.0
2021-08-16 13:00:00,81.72,81.78,81.72,81.76,1532.0,74.5731,74.6279,74.5731,74.6096,1532.0
2021-08-16 13:05:00,81.76,81.81,81.73,81.81,3472.0,74.6096,74.6552,74.5822,74.6552,3472.0
2021-08-16 13:10:00,81.82,81.82,81.77,81.78,1742.0,74.6644,74.6644,74.6187,74.6279,1742.0
2021-08-16 13:15:00,81.78,81.79,81.77,81.78,2800.0,74.6279,74.637,74.6187,74.6279,2800.0
2021-08-16 13:20:00,81.78,81.8,81.76,81.79,6639.0,74.6279,74.6461,74.6096,74.637,6639.0
2021-08-16 13:25:00,81.82,81.89,81.8,81.84,12313.0,74.6644,74.7282,74.6461,74.6826,12313.0
2021-08-16 13:30:00,81.84,81.86,81.78,81.86,5030.0,74.6826,74.7009,74.6279,74.7009,5030.0
2021-08-16 13:35:00,81.9,81.9,81.86,81.88,1032.0,74.7374,74.7374,74.7009,74.7191,1032.0
2021-08-16 13:40:00,81.88,81.97,81.88,81.97,3148.0,74.7191,74.8012,74.7191,74.8012,3148.0
2021-08-16 13:45:00,81.96,81.96,81.86,81.87,3308.0,74.7921,74.7921,74.7009,74.71,3308.0
2021-08-16 13:50:00,81.87,81.9,81.83,81.87,3736.0,74.71,74.7374,74.6735,74.71,3736.0
2021-08-16 13:55:00,81.86,81.92,81.85,81.92,2341.0,74.7009,74.7556,74.6917,74.7556,2341.0
2021-08-16 14:00:00,81.91,81.96,81.9,81.96,2065.0,74.7465,74.7921,74.7374,74.7921,2065.0
2021-08-16 14:05:00,81.97,82.02,81.95,82.01,3278.0,74.8012,74.8469,74.783,74.8377,3278.0
2021-08-16 14:10:00,82.01,82.04,82.01,82.04,6127.0,74.8377,74.8651,74.8377,74.8651,6127.0
2021-08-16 14:15:00,82.03,82.07,82.03,82.04,5300.0,74.856,74.8925,74.856,74.8651,5300.0
2021-08-16 14:20:00,82.05,82.05,82.01,82.05,4197.0,74.8742,74.8742,74.8377,74.8742,4197.0
2021-08-16 14:25:00,82.04,82.04,81.97,82.0,3607.0,74.8651,74.8651,74.8012,74.8286,3607.0
2021-08-16 14:30:00,82.0,82.01,81.95,81.97,2112.0,74.8286,74.8377,74.783,74.8012,2112.0
2021-08-16 14:35:00,81.94,81.95,81.9,81.91,2400.0,74.7739,74.783,74.7374,74.7465,2400.0
2021-08-16 14:40:00,81.91,81.95,81.91,81.95,1890.0,74.7465,74.783,74.7465,74.783,1890.0
2021-08-16 14:45:00,81.95,82.06,81.94,82.05,1624.0,74.783,74.8834,74.7739,74.8742,1624.0
2021-08-16 14:50:00,82.05,82.08,82.04,82.05,3561.0,74.8742,74.9016,74.8651,74.8742,3561.0
2021-08-16 14:55:00,82.04,82.05,82.0,82.01,2022.0,74.8651,74.8742,74.8286,74.8377,2022.0
2021-08-16 15:00:00,82.01,82.04,82.0,82.04,2042.0,74.8377,74.8651,74.8286,74.8651,2042.0
2021-08-16 15:05:00,82.04,82.04,81.98,82.0,1648.0,74.8651,74.8651,74.8104,74.8286,1648.0
2021-08-16 15:10:00,82.01,82.06,82.0,82.04,2352.0,74.8377,74.8834,74.8286,74.8651,2352.0
2021-08-16 15:15:00,82.04,82.09,82.04,82.08,5360.0,74.8651,74.9108,74.8651,74.9016,5360.0
2021-08-16 15:20:00,82.08,82.14,82.04,82.08,6530.0,74.9016,74.9564,74.8651,74.9016,6530.0
2021-08-16 15:25:00,82.09,82.09,82.03,82.05,1668.0,74.9108,74.9108,74.856,74.8742,1668.0
2021-08-16 15:30:00,82.03,82.04,81.94,81.98,16024.0,74.856,74.8651,74.7739,74.8104,16024.0
2021-08-16 15:35:00,81.98,81.99,81.88,81.89,5847.0,74.8104,74.8195,74.7191,74.7282,5847.0
2021-08-16 15:40:00,81.9,81.94,81.9,81.9,4175.0,74.7374,74.7739,74.7374,74.7374,4175.0
2021-08-16 15:45:00,81.91,81.94,81.87,81.87,6889.0,74.7465,74.7739,74.71,74.71,6889.0
2021-08-16 15:50:00,81.89,81.97,81.86,81.91,17672.0,74.7282,74.8012,74.7009,74.7465,17672.0
2021-08-16 15:55:00,81.9,81.91,81.8,81.81,101065.0,74.7374,74.7465,74.6461,74.6552,101065.0
2021-08-17 09:30:00,81.39,81.46,80.74,80.95,19200.0,74.272,74.3358,73.6788,73.8705,19200.0
2021-08-17 09:35:00,81.09,81.27,81.05,81.16,5268.0,73.9982,74.1625,73.9617,74.0621,5268.0
2021-08-17 09:40:00,81.13,81.15,80.94,81.15,2323.0,74.0347,74.053,73.8613,74.053,2323.0
2021-08-17 09:45:00,81.1,81.32,81.07,81.24,27779.0,74.0073,74.2081,73.98,74.1351,27779.0
2021-08-17 09:50:00,81.21,81.25,81.09,81.16,2510.0,74.1077,74.1442,73.9982,74.0621,2510.0
2021-08-17 09:55:00,81.12,81.17,81.03,81.05,2508.0,74.0256,74.0712,73.9435,73.9617,2508.0
2021-08-17 10:00:00,81.0,81.1,80.9,80.91,6746.0,73.9161,74.0073,73.8248,73.8339,6746.0
2021-08-17 10:05:00,80.88,80.92,80.77,80.88,3617.0,73.8066,73.8431,73.7062,73.8066,3617.0
2021-08-17 10:10:00,80.98,81.16,80.93,81.14,4420.0,73.8978,74.0621,73.8522,74.0438,4420.0
2021-08-17 10:15:00,81.13,81.13,80.95,80.97,2344.0,74.0347,74.0347,73.8705,73.8887,2344.0
2021-08-17 10:20:00,80.98,80.98,80.85,80.85,5171.0,73.8978,73.8978,73.7792,73.7792,5171.0
2021-08-17 10:25:00,80.87,80.91,80.87,80.89,3770.0,73.7974,73.8339,73.7974,73.8157,3770.0
2021-08-17 10:30:00,80.87,80.87,80.61,80.64,4841.0,73.7974,73.7974,73.5602,73.5876,4841.0
2021-08-17 10:35:00,80.64,80.68,80.49,80.6,7839.0,73.5876,73.6241,73.4507,73.5511,7839.0
2021-08-17 10:40:00,80.61,80.62,80.49,80.49,3225.0,73.5602,73.5693,73.4507,73.4507,3225.0
2021-08-17 10:45:00,80.45,80.52,80.37,80.43,6478.0,73.4142,73.4781,73.3412,73.3959,6478.0
2021-08-17 10:50:00,80.48,80.52,80.36,80.38,7549.0,73.4416,73.4781,73.332,73.3503,7549.0
2021-08-17 10:55:00,80.37,80.38,80.2,80.23,10548.0,73.3412,73.3503,73.186,73.2134,10548.0
2021-08-17 11:00:00,80.23,80.31,80.2,80.25,6707.0,73.2134,73.2864,73.186,73.2317,6707.0
2021-08-17 11:05:00,80.25,80.35,80.16,80.28,9584.0,73.2317,73.3229,73.1495,73.259,9584.0
2021-08-17 11:10:00,80.25,80.28,80.21,80.26,5177.0,73.2317,73.259,73.1952,73.2408,5177.0
2021-08-17 11:15:00,80.23,80.34,80.2,80.32,3623.0,73.2134,73.3138,73.186,73.2955,3623.0
2021-08-17 11:20:00,80.33,80.33,80.19,80.19,6169.0,73.3047,73.3047,73.1769,73.1769,6169.0
2021-08-17 11:25:00,80.18,80.18,80.12,80.14,3275.0,73.1678,73.1678,73.113,73.1313,3275.0
2021-08-17 11:30:00,80.11,80.24,80.08,80.23,6357.0,73.1039,73.2225,73.0765,73.2134,6357.0
2021-08-17 11:35:00,80.24,80.27,80.08,80.11,6570.0,73.2225,73.2499,73.0765,73.1039,6570.0
2021-08-17 11:40:00,80.1,80.14,80.05,80.13,2592.0,73.0948,73.1313,73.0492,73.1222,2592.0
2021-08-17 11:45:00,80.18,80.19,80.1,80.17,3916.0,73.1678,73.1769,73.0948,73.1587,3916.0
2021-08-17 11:50:00,80.16,80.16,80.11,80.14,3044.0,73.1495,73.1495,73.1039,73.1313,3044.0
2021-08-17 11:55:00,80.12,80.28,80.07,80.19,5295.0,73.113,73.259,73.0674,73.1769,5295.0
2021-08-17 12:00:00,80.2,80.22,80.12,80.2,3161.0,73.186,73.2043,73.113,73.186,3161.0
2021-08-17 12:05:00,80.14,80.24,80.14,80.16,4760.0,73.1313,73.2225,73.1313,73.1495,4760.0
2021-08-17 12:10:00,80.15,80.17,80.11,80.11,3841.0,73.1404,73.1587,73.1039,73.1039,3841.0
2021-08-17 12:15:00,80.12,80.17,80.01,80.11,7469.0,73.113,73.1587,73.0127,73.1039,7469.0
2021-08-17 12:20:00,80.11,80.13,80.08,80.11,2242.0,73.1039,73.1222,73.0765,73.1039,2242.0
2021-08-17 12:25:00,80.1,80.18,80.1,80.17,2126.0,73.0948,73.1678,73.0948,73.1587,2126.0
2021-08-17 12:30:00,80.18,80.18,79.98,79.99,5881.0,73.1678,73.1678,72.9853,72.9944,5881.0
2021-08-17 12:35:00,79.98,79.98,79.81,79.84,4641.0,72.9853,72.9853,72.8302,72.8575,4641.0
2021-08-17 12:40:00,79.84,79.85,79.79,79.83,4898.0,72.8575,72.8667,72.8119,72.8484,4898.0
2021-08-17 12:45:00,79.81,79.81,79.61,79.63,7427.0,72.8302,72.8302,72.6476,72.6659,7427.0
2021-08-17 12:50:00,79.63,79.74,79.6,79.62,4331.0,72.6659,72.7663,72.6385,72.6568,4331.0
2021-08-17 12:55:00,79.64,79.67,79.56,79.56,3228.0,72.675,72.7024,72.602,72.602,3228.0
2021-08-17 13:00:00,79.56,79.65,79.55,79.61,4951.0,72.602,72.6841,72.5929,72.6476,4951.0
2021-08-17 13:05:00,79.56,79.69,79.53,79.69,3705.0,72.602,72.7206,72.5746,72.7206,3705.0
2021-08-17 13:10:00,79.69,79.84,79.67,79.84,3990.0,72.7206,72.8575,72.7024,72.8575,3990.0
2021-08-17 13:15:00,79.87,79.87,79.79,79.81,2882.0,72.8849,72.8849,72.8119,72.8302,2882.0
2021-08-17 13:20:00,79.81,79.86,79.73,79.75,3556.0,72.8302,72.8758,72.7571,72.7754,3556.0
2021-08-17 13:25:00,79.79,79.92,79.75,79.92,3934.0,72.8119,72.9305,72.7754,72.9305,3934.0
2021-08-17 13:30:00,79.89,79.89,79.84,79.84,2383.0,72.9032,72.9032,72.8575,72.8575,2383.0
2021-08-17 13:35:00,79.84,79.84,79.71,79.71,4100.0,72.8575,72.8575,72.7389,72.7389,4100.0
2021-08-17 13:40:00,79.68,79.68,79.59,79.61,4162.0,72.7115,72.7115,72.6294,72.6476,4162.0
2021-08-17 13:45:00,79.6,79.6,79.45,79.48,4463.0,72.6385,72.6385,72.5016,72.529,4463.0
2021-08-17 13:50:00,79.5,79.63,79.47,79.56,6674.0,72.5473,72.6659,72.5199,72.602,6674.0
2021-08-17 13:55:00,79.57,79.83,79.57,79.79,4335.0,72.6111,72.8484,72.6111,72.8119,4335.0
2021-08-17 14:00:00,79.81,79.89,79.81,79.87,4736.0,72.8302,72.9032,72.8302,72.8849,4736.0
2021-08-17 14:05:00,79.87,79.94,79.86,79.94,6656.0,72.8849,72.9488,72.8758,72.9488,6656.0
2021-08-17 14:10:00,79.96,80.05,79.94,80.05,4749.0,72.967,73.0492,72.9488,73.0492,4749.0
2021-08-17 14:15:00,80.05,80.13,80.05,80.06,3412.0,73.0492,73.1222,73.0492,73.0583,3412.0
2021-08-17 14:20:00,80.03,80.11,80.0,80.11,4859.0,73.0309,73.1039,73.0035,73.1039,4859.0
2021-08-17 14:25:00,80.09,80.09,80.02,80.04,3472.0,73.0857,73.0857,73.0218,73.04,3472.0
2021-08-17 14:30:00,80.04,80.08,80.0,80.03,4675.0,73.04,73.0765,73.0035,73.0309,4675.0
2021-08-17 14:35:00,79.99,79.99,79.89,79.89,2400.0,72.9944,72.9944,72.9032,72.9032,2400.0
2021-08-17 14:40:00,79.92,80.0,79.92,80.0,3582.0,72.9305,73.0035,72.9305,73.0035,3582.0
2021-08-17 14:45:00,79.99,80.14,79.98,80.09,5509.0,72.9944,73.1313,72.9853,73.0857,5509.0
2021-08-17 14:50:00,80.1,80.12,80.03,80.03,2829.0,73.0948,73.113,73.0309,73.0309,2829.0
2021-08-17 14:55:00,80.04,80.23,80.04,80.21,4982.0,73.04,73.2134,73.04,73.1952,4982.0
2021-08-17 15:00:00,80.18,80.26,80.16,80.21,4356.0,73.1678,73.2408,73.1495,73.1952,4356.0
2021-08-17 15:05:00,80.21,80.32,80.19,80.32,6752.0,73.1952,73.2955,73.1769,73.2955,6752.0
2021-08-17 15:10:00,80.33,80.36,80.31,80.34,6506.0,73.3047,73.332,73.2864,73.3138,6506.0
2021-08-17 15:15:00,80.33,80.34,80.25,80.31,5623.0,73.3047,73.3138,73.2317,73.2864,5623.0
2021-08-17 15:20:00,80.32,80.36,80.29,80.31,3836.0,73.2955,73.332,73.2682,73.2864,3836.0
2021-08-17 15:25:00,80.32,80.4,80.32,80.4,5370.0,73.2955,73.3686,73.2955,73.3686,5370.0
2021-08-17 15:30:00,80.42,80.5,80.41,80.49,8779.0,73.3868,73.4598,73.3777,73.4507,8779.0
2021-08-17 15:35:00,80.48,80.54,80.46,80.46,11504.0,73.4416,73.4963,73.4233,73.4233,11504.0
2021-08-17 15:40:00,80.42,80.44,80.35,80.44,9957.0,73.3868,73.4051,73.3229,73.4051,9957.0
2021-08-17 15:45:00,80.46,80.48,80.4,80.42,10765.0,73.4233,73.4416,73.3686,73.3868,10765.0
2021-08-17 15:50:00,80.41,80.58,80.41,80.43,20223.0,73.3777,73.5328,73.3777,73.3959,20223.0
2021-08-17 15:55:00,80.42,80.53,80.4,80.5,49215.0,73.3868,73.4872,73.3686,73.4598,49215.0
2021-08-18 09:30:00,80.18,80.37,80.08,80.37,12560.0,73.1678,73.3412,73.0765,73.3412,12560.0
2021-08-18 09:35:00,80.49,80.49,80.25,80.26,4499.0,73.4507,73.4507,73.2317,73.2408,4499.0
2021-08-18 09:40:00,80.29,80.7,80.29,80.68,1689.0,73.2682,73.6423,73.2682,73.6241,1689.0
2021-08-18 09:45:00,80.62,80.65,80.34,80.4,1031.0,73.5693,73.5967,73.3138,73.3686,1031.0
2021-08-18 09:50:00,80.36,80.52,80.27,80.52,3520.0,73.332,73.4781,73.2499,73.4781,3520.0
2021-08-18 09:55:00,80.55,80.75,80.54,80.74,3789.0,73.5054,73.6879,73.4963,73.6788,3789.0
2021-08-18 10:00:00,80.78,80.86,80.77,80.77,2489.0,73.7153,73.7883,73.7062,73.7062,2489.0
2021-08-18 10:05:00,80.81,80.9,80.77,80.9,7691.0,73.7427,73.8248,73.7062,73.8248,7691.0
2021-08-18 10:10:00,80.9,80.91,80.79,80.82,3133.0,73.8248,73.8339,73.7244,73.7518,3133.0
2021-08-18 10:15:00,80.87,81.01,80.87,80.98,3651.0,73.7974,73.9252,73.7974,73.8978,3651.0
2021-08-18 10:20:00,80.97,81.09,80.94,81.01,6322.0,73.8887,73.9982,73.8613,73.9252,6322.0
2021-08-18 10:25:00,81.0,81.04,80.87,80.87,9245.0,73.9161,73.9526,73.7974,73.7974,9245.0
2021-08-18 10:30:00,80.84,81.11,80.77,81.11,8747.0,73.7701,74.0165,73.7062,74.0165,8747.0
2021-08-18 10:35:00,81.1,81.16,80.99,81.02,12270.0,74.0073,74.0621,73.907,73.9343,12270.0
2021-08-18 10:40:00,81.05,81.08,80.94,80.96,4908.0,73.9617,73.9891,73.8613,73.8796,4908.0
2021-08-18 10:45:00,80.95,81.05,80.92,81.04,9276.0,73.8705,73.9617,73.8431,73.9526,9276.0
2021-08-18 10:50:00,81.05,81.16,81.03,81.06,7057.0,73.9617,74.0621,73.9435,73.9708,7057.0
2021-08-18 10:55:00,81.05,81.05,80.97,80.97,4672.0,73.9617,73.9617,73.8887,73.8887,4672.0
2021-08-18 11:00:00,80.98,81.14,80.96,81.1,3324.0,73.8978,74.0438,73.8796,74.0073,3324.0
2021-08-18 11:05:00,81.09,81.19,81.05,81.12,7093.0,73.9982,74.0895,73.9617,74.0256,7093.0
2021-08-18 11:10:00,81.13,81.15,81.03,81.09,3144.0,74.0347,74.053,73.9435,73.9982,3144.0
2021-08-18 11:15:00,81.09,81.09,80.92,80.94,4808.0,73.9982,73.9982,73.8431,73.8613,4808.0
2021-08-18 11:20:00,80.96,81.07,80.96,81.07,3800.0,73.8796,73.98,73.8796,73.98,3800.0
2021-08-18 11:25:00,81.06,81.06,81.0,81.0,5493.0,73.9708,73.9708,73.9161,73.9161,5493.0
2021-08-18 11:30:00,81.01,81.02,80.91,80.93,4318.0,73.9252,73.9343,73.8339,73.8522,4318.0
2021-08-18 11:35:00,80.91,80.96,80.81,80.95,3017.0,73.8339,73.8796,73.7427,73.8705,3017.0
2021-08-18 11:40:00,80.96,81.01,80.93,80.96,5343.0,73.8796,73.9252,73.8522,73.8796,5343.0
2021-08-18 11:45:00,80.98,80.99,80.89,80.89,2878.0,73.8978,73.907,73.8157,73.8157,2878.0
2021-08-18 11:50:00,80.86,80.9,80.81,80.84,3507.0,73.7883,73.8248,73.7427,73.7701,3507.0
2021-08-18 11:55:00,80.79,80.88,80.79,80.79,3257.0,73.7244,73.8066,73.7244,73.7244,3257.0
2021-08-18 12:00:00,80.78,80.83,80.74,80.74,5429.0,73.7153,73.7609,73.6788,73.6788,5429.0
2021-08-18 12:05:00,80.71,80.74,80.69,80.7,4249.0,73.6514,73.6788,73.6332,73.6423,4249.0
2021-08-18 12:10:00,80.73,80.82,80.73,80.81,8819.0,73.6697,73.7518,73.6697,73.7427,8819.0
2021-08-18 12:15:00,80.81,80.85,80.75,80.78,7454.0,73.7427,73.7792,73.6879,73.7153,7454.0
2021-08-18 12:20:00,80.78,80.79,80.72,80.74,3535.0,73.7153,73.7244,73.6606,73.6788,3535.0
2021-08-18 12:25:00,80.7,80.79,80.7,80.72,6953.0,73.6423,73.7244,73.6423,73.6606,6953.0
2021-08-18 12:30:00,80.72,80.76,80.69,80.74,3345.0,73.6606,73.6971,73.6332,73.6788,3345.0
2021-08-18 12:35:00,80.73,80.81,80.7,80.79,2500.0,73.6697,73.7427,73.6423,73.7244,2500.0
2021-08-18 12:40:00,80.79,80.82,80.76,80.78,3940.0,73.7244,73.7518,73.6971,73.7153,3940.0
2021-08-18 12:45:00,80.78,80.84,80.78,80.8,4100.0,73.7153,73.7701,73.7153,73.7336,4100.0
2021-08-18 12:50:00,80.81,80.87,80.81,80.84,4247.0,73.7427,73.7974,73.7427,73.7701,4247.0
2021-08-18 12:55:00,80.82,80.98,80.81,80.95,6330.0,73.7518,73.8978,73.7427,73.8705,6330.0
2021-08-18 13:00:00,80.95,81.06,80.95,81.0,7698.0,73.8705,73.9708,73.8705,73.9161,7698.0
2021-08-18 13:05:00,81.04,81.11,81.04,81.09,4813.0,73.9526,74.0165,73.9526,73.9982,4813.0
2021-08-18 13:10:00,81.1,81.1,81.01,81.03,3664.0,74.0073,74.0073,73.9252,73.9435,3664.0
2021-08-18 13:15:00,81.01,81.02,80.94,80.95,1600.0,73.9252,73.9343,73.8613,73.8705,1600.0
2021-08-18 13:20:00,80.96,80.99,80.91,80.94,3257.0,73.8796,73.907,73.8339,73.8613,3257.0
2021-08-18 13:25:00,80.93,80.94,80.87,80.92,3316.0,73.8522,73.8613,73.7974,73.8431,3316.0
2021-08-18 13:30:00,80.93,80.96,80.92,80.93,3304.0,73.8522,73.8796,73.8431,73.8522,3304.0
2021-08-18 13:35:00,80.94,80.94,80.91,80.91,1000.0,73.8613,73.8613,73.8339,73.8339,1000.0
2021-08-18 13:40:00,80.92,80.92,80.85,80.85,4428.0,73.8431,73.8431,73.7792,73.7792,4428.0
2021-08-18 13:45:00,80.86,80.88,80.84,80.84,3357.0,73.7883,73.8066,73.7701,73.7701,3357.0
2021-08-18 13:50:00,80.84,80.9,80.84,80.88,1559.0,73.7701,73.8248,73.7701,73.8066,1559.0
2021-08-18 13:55:00,80.88,80.89,80.87,80.87,1900.0,73.8066,73.8157,73.7974,73.7974,1900.0
2021-08-18 14:00:00,80.86,80.95,80.86,80.95,4776.0,73.7883,73.8705,73.7883,73.8705,4776.0
2021-08-18 14:05:00,81.0,81.02,80.96,80.96,3100.0,73.9161,73.9343,73.8796,73.8796,3100.0
2021-08-18 14:10:00,81.01,81.06,80.68,80.74,6277.0,73.9252,73.9708,73.6241,73.6788,6277.0
2021-08-18 14:15:00,80.75,80.76,80.58,80.66,9007.0,73.6879,73.6971,73.5328,73.6058,9007.0
2021-08-18 14:20:00,80.67,80.73,80.56,80.72,6286.0,73.6149,73.6697,73.5146,73.6606,6286.0
2021-08-18 14:25:00,80.73,80.86,80.71,80.83,9494.0,73.6697,73.7883,73.6514,73.7609,9494.0
2021-08-18 14:30:00,80.84,80.92,80.78,80.92,6375.0,73.7701,73.8431,73.7153,73.8431,6375.0
2021-08-18 14:35:00,80.9,80.91,80.71,80.78,21129.0,73.8248,73.8339,73.6514,73.7153,21129.0
2021-08-18 14:40:00,80.76,80.78,80.65,80.65,7993.0,73.6971,73.7153,73.5967,73.5967,7993.0
2021-08-18 14:45:00,80.66,80.67,80.59,80.64,6836.0,73.6058,73.6149,73.5419,73.5876,6836.0
2021-08-18 14:50:00,80.64,80.64,80.57,80.6,6750.0,73.5876,73.5876,73.5237,73.5511,6750.0
2021-08-18 14:55:00,80.59,80.64,80.58,80.63,5664.0,73.5419,73.5876,73.5328,73.5784,5664.0
2021-08-18 15:00:00,80.62,80.62,80.5,80.54,14622.0,73.5693,73.5693,73.4598,73.4963,14622.0
2021-08-18 15:05:00,80.53,80.59,80.52,80.56,6852.0,73.4872,73.5419,73.4781,73.5146,6852.0
2021-08-18 15:10:00,80.55,80.69,80.53,80.63,8174.0,73.5054,73.6332,73.4872,73.5784,8174.0
2021-08-18 15:15:00,80.63,80.68,80.61,80.68,5356.0,73.5784,73.6241,73.5602,73.6241,5356.0
2021-08-18 15:20:00,80.67,80.68,80.55,80.55,6514.0,73.6149,73.6241,73.5054,73.5054,6514.0
2021-08-18 15:25:00,80.56,80.57,80.43,80.46,8217.0,73.5146,73.5237,73.3959,73.4233,8217.0
2021-08-18 15:30:00,80.45,80.45,80.28,80.29,11569.0,73.4142,73.4142,73.259,73.2682,11569.0
2021-08-18 15:35:00,80.29,80.3,80.19,80.2,7976.0,73.2682,73.2773,73.1769,73.186,7976.0
2021-08-18 15:40:00,80.23,80.31,80.22,80.29,8526.0,73.2134,73.2864,73.2043,73.2682,8526.0
2021-08-18 15:45:00,80.3,80.33,80.03,80.06,15918.0,73.2773,73.3047,73.0309,73.0583,15918.0
2021-08-18 15:50:00,80.01,80.02,79.82,79.91,34370.0,73.0127,73.0218,72.8393,72.9214,34370.0
2021-08-18 15:55:00,79.9,79.9,79.63,79.66,62167.0,72.9123,72.9123,72.6659,72.6933,62167.0
2021-08-19 09:30:00,78.05,78.86,78.05,78.54,42702.0,71.2241,71.9632,71.2241,71.6712,42702.0
2021-08-19 09:35:00,78.57,78.7,78.24,78.43,11707.0,71.6986,71.8172,71.3975,71.5708,11707.0
2021-08-19 09:40:00,78.41,78.49,78.22,78.26,9013.0,71.5526,71.6256,71.3792,71.4157,9013.0
2021-08-19 09:45:00,78.31,78.6,78.16,78.21,5833.0,71.4613,71.726,71.3245,71.3701,5833.0
2021-08-19 09:50:00,78.22,78.48,78.22,78.33,5594.0,71.3792,71.6165,71.3792,71.4796,5594.0
2021-08-19 09:55:00,78.34,78.39,78.24,78.3,6587.0,71.4887,71.5343,71.3975,71.4522,6587.0
2021-08-19 10:00:00,78.27,78.58,78.24,78.56,8609.0,71.4248,71.7077,71.3975,71.6895,8609.0
2021-08-19 10:05:00,78.54,78.66,78.54,78.59,8776.0,71.6712,71.7807,71.6712,71.7168,8776.0
2021-08-19 10:10:00,78.65,78.84,78.61,78.79,6359.0,71.7716,71.945,71.7351,71.8994,6359.0
2021-08-19 10:15:00,78.8,79.08,78.73,79.0,8084.0,71.9085,72.164,71.8446,72.091,8084.0
2021-08-19 10:20:00,78.98,79.04,78.91,78.91,4944.0,72.0727,72.1275,72.0089,72.0089,4944.0
2021-08-19 10:25:00,78.91,78.95,78.86,78.88,5472.0,72.0089,72.0454,71.9632,71.9815,5472.0
2021-08-19 10:30:00,78.89,78.89,78.73,78.78,11294.0,71.9906,71.9906,71.8446,71.8902,11294.0
2021-08-19 10:35:00,78.78,78.78,78.47,78.47,7536.0,71.8902,71.8902,71.6073,71.6073,7536.0
2021-08-19 10:40:00,78.45,78.47,78.33,78.38,7080.0,71.5891,71.6073,71.4796,71.5252,7080.0
2021-08-19 10:45:00,78.42,78.49,78.36,78.45,15872.0,71.5617,71.6256,71.507,71.5891,15872.0
2021-08-19 10:50:00,78.47,78.64,78.47,78.62,6693.0,71.6073,71.7625,71.6073,71.7442,6693.0
2021-08-19 10:55:00,78.61,78.9,78.61,78.9,5610.0,71.7351,71.9997,71.7351,71.9997,5610.0
2021-08-19 11:00:00,78.93,78.93,78.74,78.86,7848.0,72.0271,72.0271,71.8537,71.9632,7848.0
2021-08-19 11:05:00,78.88,78.88,78.67,78.74,5533.0,71.9815,71.9815,71.7898,71.8537,5533.0
2021-08-19 11:10:00,78.76,78.78,78.66,78.75,6679.0,71.872,71.8902,71.7807,71.8629,6679.0
2021-08-19 11:15:00,78.77,78.82,78.6,78.78,5507.0,71.8811,71.9267,71.726,71.8902,5507.0
2021-08-19 11:20:00,78.8,78.84,78.72,78.79,6117.0,71.9085,71.945,71.8355,71.8994,6117.0
2021-08-19 11:25:00,78.76,78.78,78.51,78.51,5502.0,71.872,71.8902,71.6438,71.6438,5502.0
2021-08-19 11:30:00,78.52,78.79,78.52,78.7,6802.0,71.653,71.8994,71.653,71.8172,6802.0
2021-08-19 11:35:00,78.69,78.72,78.54,78.69,5270.0,71.8081,71.8355,71.6712,71.8081,5270.0
2021-08-19 11:40:00,78.72,78.89,78.69,78.88,3781.0,71.8355,71.9906,71.8081,71.9815,3781.0
2021-08-19 11:45:00,78.91,79.13,78.89,79.07,10909.0,72.0089,72.2096,71.9906,72.1549,10909.0
2021-08-19 11:50:00,79.12,79.12,78.95,78.95,4442.0,72.2005,72.2005,72.0454,72.0454,4442.0
2021-08-19 11:55:00,78.99,79.15,78.99,79.09,5500.0,72.0819,72.2279,72.0819,72.1731,5500.0
2021-08-19 12:00:00,79.09,79.1,78.93,78.94,3647.0,72.1731,72.1822,72.0271,72.0362,3647.0
2021-08-19 12:05:00,78.93,78.93,78.8,78.8,3581.0,72.0271,72.0271,71.9085,71.9085,3581.0
2021-08-19 12:10:00,78.85,79.04,78.85,79.02,5629.0,71.9541,72.1275,71.9541,72.1092,5629.0
2021-08-19 12:15:00,79.01,79.08,78.99,79.02,7505.0,72.1001,72.164,72.0819,72.1092,7505.0
2021-08-19 12:20:00,79.01,79.11,79.01,79.08,6170.0,72.1001,72.1914,72.1001,72.164,6170.0
2021-08-19 12:25:00,79.12,79.14,79.05,79.1,5400.0,72.2005,72.2187,72.1366,72.1822,5400.0
2021-08-19 12:30:00,79.09,79.18,79.09,79.17,7549.0,72.1731,72.2552,72.1731,72.2461,7549.0
2021-08-19 12:35:00,79.16,79.27,79.08,79.27,8068.0,72.237,72.3374,72.164,72.3374,8068.0
2021-08-19 12:40:00,79.27,79.33,79.24,79.24,7172.0,72.3374,72.3921,72.31,72.31,7172.0
2021-08-19 12:45:00,79.25,79.27,79.13,79.14,3100.0,72.3191,72.3374,72.2096,72.2187,3100.0
2021-08-19 12:50:00,79.14,79.22,79.12,79.21,6400.0,72.2187,72.2917,72.2005,72.2826,6400.0
2021-08-19 12:55:00,79.2,79.27,79.15,79.27,7684.0,72.2735,72.3374,72.2279,72.3374,7684.0
2021-08-19 13:00:00,79.25,79.25,79.1,79.11,5862.0,72.3191,72.3191,72.1822,72.1914,5862.0
2021-08-19 13:05:00,79.09,79.09,78.97,79.02,10857.0,72.1731,72.1731,72.0636,72.1092,10857.0
2021-08-19 13:10:00,79.01,79.06,79.01,79.06,4600.0,72.1001,72.1457,72.1001,72.1457,4600.0
2021-08-19 13:15:00,79.05,79.08,79.01,79.05,4796.0,72.1366,72.164,72.1001,72.1366,4796.0
2021-08-19 13:20:00,79.05,79.1,79.04,79.06,3100.0,72.1366,72.1822,72.1275,72.1457,3100.0
2021-08-19 13:25:00,79.07,79.08,79.02,79.04,6422.0,72.1549,72.164,72.1092,72.1275,6422.0
2021-08-19 13:30:00,79.03,79.09,79.01,79.09,10710.0,72.1184,72.1731,72.1001,72.1731,10710.0
2021-08-19 13:35:00,79.09,79.11,79.01,79.11,6277.0,72.1731,72.1914,72.1001,72.1914,6277.0
2021-08-19 13:40:00,79.13,79.26,79.11,79.22,4000.0,72.2096,72.3283,72.1914,72.2917,4000.0
2021-08-19 13:45:00,79.19,79.23,79.17,79.2,2716.0,72.2644,72.3009,72.2461,72.2735,2716.0
2021-08-19 13:50:00,79.21,79.23,79.17,79.21,4089.0,72.2826,72.3009,72.2461,72.2826,4089.0
2021-08-19 13:55:00,79.21,79.21,79.05,79.06,4000.0,72.2826,72.2826,72.1366,72.1457,4000.0
2021-08-19 14:00:00,79.07,79.21,79.03,79.03,6199.0,72.1549,72.2826,72.1184,72.1184,6199.0
2021-08-19 14:05:00,79.02,79.06,78.97,79.03,4475.0,72.1092,72.1457,72.0636,72.1184,4475.0
2021-08-19 14:10:00,79.01,79.06,78.93,79.01,5023.0,72.1001,72.1457,72.0271,72.1001,5023.0
2021-08-19 14:15:00,79.01,79.11,78.98,79.08,3608.0,72.1001,72.1914,72.0727,72.164,3608.0
2021-08-19 14:20:00,79.07,79.1,79.05,79.08,4100.0,72.1549,72.1822,72.1366,72.164,4100.0
2021-08-19 14:25:00,79.09,79.18,78.86,78.86,4954.0,72.1731,72.2552,71.9632,71.9632,4954.0
2021-08-19 14:30:00,78.87,78.91,78.71,78.9,6887.0,71.9724,72.0089,71.8264,71.9997,6887.0
2021-08-19 14:35:00,78.89,78.97,78.82,78.86,4190.0,71.9906,72.0636,71.9267,71.9632,4190.0
2021-08-19 14:40:00,78.84,78.97,78.78,78.94,6263.0,71.945,72.0636,71.8902,72.0362,6263.0
2021-08-19 14:45:00,78.91,78.94,78.86,78.89,9539.0,72.0089,72.0362,71.9632,71.9906,9539.0
2021-08-19 14:50:00,78.78,79.0,78.77,78.98,6104.0,71.8902,72.091,71.8811,72.0727,6104.0
2021-08-19 14:55:00,78.98,79.02,78.94,78.98,5008.0,72.0727,72.1092,72.0362,72.0727,5008.0
2021-08-19 15:00:00,79.02,79.15,79.01,79.13,6918.0,72.1092,72.2279,72.1001,72.2096,6918.0
2021-08-19 15:05:00,79.13,79.21,79.11,79.17,9253.0,72.2096,72.2826,72.1914,72.2461,9253.0
2021-08-19 15:10:00,79.17,79.22,79.12,79.15,6982.0,72.2461,72.2917,72.2005,72.2279,6982.0
2021-08-19 15:15:00,79.16,79.24,79.16,79.23,4425.0,72.237,72.31,72.237,72.3009,4425.0
2021-08-19 15:20:00,79.21,79.27,79.19,79.25,6700.0,72.2826,72.3374,72.2644,72.3191,6700.0
2021-08-19 15:25:00,79.25,79.36,79.24,79.35,8695.0,72.3191,72.4195,72.31,72.4104,8695.0
2021-08-19 15:30:00,79.36,79.38,79.25,79.31,12487.0,72.4195,72.4378,72.3191,72.3739,12487.0
2021-08-19 15:35:00,79.31,79.44,79.31,79.38,19156.0,72.3739,72.4925,72.3739,72.4378,19156.0
2021-08-19 15:40:00,79.37,79.37,79.21,79.34,15981.0,72.4286,72.4286,72.2826,72.4013,15981.0
2021-08-19 15:45:00,79.34,79.35,79.27,79.34,15784.0,72.4013,72.4104,72.3374,72.4013,15784.0
2021-08-19 15:50:00,79.34,79.38,79.11,79.19,38034.0,72.4013,72.4378,72.1914,72.2644,38034.0
2021-08-19 15:55:00,79.18,79.28,79.14,79.27,48855.0,72.2552,72.3465,72.2187,72.3374,48855.0
2021-08-20 09:30:00,79.51,79.62,79.25,79.57,25215.0,72.5564,72.6568,72.3191,72.6111,25215.0
2021-08-20 09:35:00,79.59,79.82,79.55,79.71,5489.0,72.6294,72.8393,72.5929,72.7389,5489.0
2021-08-20 09:40:00,79.76,79.91,79.57,79.91,4428.0,72.7845,72.9214,72.6111,72.9214,4428.0
2021-08-20 09:45:00,79.99,80.41,79.97,80.36,7629.0,72.9944,73.3777,72.9762,73.332,7629.0
2021-08-20 09:50:00,80.32,80.34,80.06,80.13,7279.0,73.2955,73.3138,73.0583,73.1222,7279.0
2021-08-20 09:55:00,80.12,80.23,80.0,80.04,9352.0,73.113,73.2134,73.0035,73.04,9352.0
2021-08-20 10:00:00,80.0,80.25,80.0,80.17,3588.0,73.0035,73.2317,73.0035,73.1587,3588.0
2021-08-20 10:05:00,80.17,80.17,79.96,80.03,2700.0,73.1587,73.1587,72.967,73.0309,2700.0
2021-08-20 10:10:00,80.03,80.03,79.95,79.99,3100.0,73.0309,73.0309,72.9579,72.9944,3100.0
2021-08-20 10:15:00,80.04,80.11,79.92,80.11,20751.0,73.04,73.1039,72.9305,73.1039,20751.0
2021-08-20 10:20:00,80.13,80.21,80.04,80.04,7896.0,73.1222,73.1952,73.04,73.04,7896.0
2021-08-20 10:25:00,80.01,80.04,79.88,80.01,4986.0,73.0127,73.04,72.894,73.0127,4986.0
2021-08-20 10:30:00,80.03,80.14,80.03,80.12,4740.0,73.0309,73.1313,73.0309,73.113,4740.0
2021-08-20 10:35:00,80.15,80.23,80.08,80.08,5943.0,73.1404,73.2134,73.0765,73.0765,5943.0
2021-08-20 10:40:00,80.02,80.07,80.02,80.04,2400.0,73.0218,73.0674,73.0218,73.04,2400.0
2021-08-20 10:45:00,80.07,80.29,80.07,80.19,9956.0,73.0674,73.2682,73.0674,73.1769,9956.0
2021-08-20 10:50:00,80.18,80.18,80.1,80.18,4127.0,73.1678,73.1678,73.0948,73.1678,4127.0
2021-08-20 10:55:00,80.19,80.29,80.17,80.26,4442.0,73.1769,73.2682,73.1587,73.2408,4442.0
2021-08-20 11:00:00,80.26,80.37,80.2,80.2,7400.0,73.2408,73.3412,73.186,73.186,7400.0
2021-08-20 11:05:00,80.2,80.33,80.15,80.3,9600.0,73.186,73.3047,73.1404,73.2773,9600.0
2021-08-20 11:10:00,80.3,80.32,80.17,80.23,5256.0,73.2773,73.2955,73.1587,73.2134,5256.0
2021-08-20 11:15:00,80.25,80.38,80.25,80.25,6949.0,73.2317,73.3503,73.2317,73.2317,6949.0
2021-08-20 11:20:00,80.27,80.32,80.24,80.27,4636.0,73.2499,73.2955,73.2225,73.2499,4636.0
2021-08-20 11:25:00,80.3,80.3,80.13,80.13,7230.0,73.2773,73.2773,73.1222,73.1222,7230.0
2021-08-20 11:30:00,80.09,80.36,80.08,80.34,5773.0,73.0857,73.332,73.0765,73.3138,5773.0
2021-08-20 11:35:00,80.33,80.34,80.19,80.2,4234.0,73.3047,73.3138,73.1769,73.186,4234.0
2021-08-20 11:40:00,80.2,80.29,80.16,80.18,6000.0,73.186,73.2682,73.1495,73.1678,6000.0
2021-08-20 11:45:00,80.17,80.24,80.09,80.24,7946.0,73.1587,73.2225,73.0857,73.2225,7946.0
2021-08-20 11:50:00,80.23,80.24,80.17,80.17,5520.0,73.2134,73.2225,73.1587,73.1587,5520.0
2021-08-20 11:55:00,80.16,80.27,80.13,80.24,2900.0,73.1495,73.2499,73.1222,73.2225,2900.0
2021-08-20 12:00:00,80.25,80.34,80.24,80.34,3303.0,73.2317,73.3138,73.2225,73.3138,3303.0
2021-08-20 12:05:00,80.34,80.46,80.34,80.44,13937.0,73.3138,73.4233,73.3138,73.4051,13937.0
2021-08-20 12:10:00,80.43,80.43,80.21,80.26,7133.0,73.3959,73.3959,73.1952,73.2408,7133.0
2021-08-20 12:15:00,80.25,80.29,80.22,80.23,4864.0,73.2317,73.2682,73.2043,73.2134,4864.0
2021-08-20 12:20:00,80.24,80.25,80.21,80.24,4200.0,73.2225,73.2317,73.1952,73.2225,4200.0
2021-08-20 12:25:00,80.25,80.38,80.23,80.38,7169.0,73.2317,73.3503,73.2134,73.3503,7169.0
2021-08-20 12:30:00,80.38,80.39,80.33,80.34,6994.0,73.3503,73.3594,73.3047,73.3138,6994.0
2021-08-20 12:35:00,80.35,80.43,80.35,80.41,5007.0,73.3229,73.3959,73.3229,73.3777,5007.0
2021-08-20 12:40:00,80.41,80.46,80.35,80.42,5803.0,73.3777,73.4233,73.3229,73.3868,5803.0
2021-08-20 12:45:00,80.42,80.48,80.42,80.46,5431.0,73.3868,73.4416,73.3868,73.4233,5431.0
2021-08-20 12:50:00,80.45,80.52,80.44,80.52,4425.0,73.4142,73.4781,73.4051,73.4781,4425.0
2021-08-20 12:55:00,80.52,80.53,80.44,80.45,2947.0,73.4781,73.4872,73.4051,73.4142,2947.0
2021-08-20 13:00:00,80.45,80.49,80.43,80.43,4129.0,73.4142,73.4507,73.3959,73.3959,4129.0
2021-08-20 13:05:00,80.42,80.5,80.42,80.43,4400.0,73.3868,73.4598,73.3868,73.3959,4400.0
2021-08-20 13:10:00,80.44,80.48,80.42,80.48,4200.0,73.4051,73.4416,73.3868,73.4416,4200.0
2021-08-20 13:15:00,80.48,80.54,80.47,80.52,4613.0,73.4416,73.4963,73.4324,73.4781,4613.0
2021-08-20 13:20:00,80.51,80.52,80.44,80.44,4200.0,73.4689,73.4781,73.4051,73.4051,4200.0
2021-08-20 13:25:00,80.45,80.51,80.42,80.46,8694.0,73.4142,73.4689,73.3868,73.4233,8694.0
2021-08-20 13:30:00,80.47,80.49,80.41,80.42,23470.0,73.4324,73.4507,73.3777,73.3868,23470.0
2021-08-20 13:35:00,80.41,80.41,80.32,80.37,5400.0,73.3777,73.3777,73.2955,73.3412,5400.0
2021-08-20 13:40:00,80.31,80.47,80.31,80.45,2733.0,73.2864,73.4324,73.2864,73.4142,2733.0
2021-08-20 13:45:00,80.45,80.48,80.32,80.34,48352.0,73.4142,73.4416,73.2955,73.3138,48352.0
2021-08-20 13:50:00,80.31,80.36,80.21,80.25,8500.0,73.2864,73.332,73.1952,73.2317,8500.0
2021-08-20 13:55:00,80.22,80.26,80.21,80.24,6577.0,73.2043,73.2408,73.1952,73.2225,6577.0
2021-08-20 14:00:00,80.25,80.35,80.25,80.3,10423.0,73.2317,73.3229,73.2317,73.2773,10423.0
2021-08-20 14:05:00,80.31,80.37,80.3,80.31,8064.0,73.2864,73.3412,73.2773,73.2864,8064.0
2021-08-20 14:10:00,80.31,80.38,80.3,80.33,25616.0,73.2864,73.3503,73.2773,73.3047,25616.0
2021-08-20 14:15:00,80.35,80.43,80.27,80.4,13399.0,73.3229,73.3959,73.2499,73.3686,13399.0
2021-08-20 14:20:00,80.4,80.4,80.26,80.28,16362.0,73.3686,73.3686,73.2408,73.259,16362.0
2021-08-20 14:25:00,80.29,80.34,80.27,80.29,13993.0,73.2682,73.3138,73.2499,73.2682,13993.0
2021-08-20 14:30:00,80.3,80.35,80.22,80.31,17692.0,73.2773,73.3229,73.2043,73.2864,17692.0
2021-08-20 14:35:00,80.31,80.4,80.3,80.34,17318.0,73.2864,73.3686,73.2773,73.3138,17318.0
2021-08-20 14:40:00,80.33,80.37,80.31,80.31,3731.0,73.3047,73.3412,73.2864,73.2864,3731.0
2021-08-20 14:45:00,80.32,80.35,80.26,80.27,5897.0,73.2955,73.3229,73.2408,73.2499,5897.0
2021-08-20 14:50:00,80.28,80.34,80.27,80.34,3957.0,73.259,73.3138,73.2499,73.3138,3957.0
2021-08-20 14:55:00,80.35,80.36,80.31,80.36,9488.0,73.3229,73.332,73.2864,73.332,9488.0
2021-08-20 15:00:00,80.35,80.39,80.31,80.34,11946.0,73.3229,73.3594,73.2864,73.3138,11946.0
2021-08-20 15:05:00,80.34,80.35,80.31,80.34,6963.0,73.3138,73.3229,73.2864,73.3138,6963.0
2021-08-20 15:10:00,80.33,80.36,80.32,80.32,6200.0,73.3047,73.332,73.2955,73.2955,6200.0
2021-08-20 15:15:00,80.32,80.38,80.32,80.32,12051.0,73.2955,73.3503,73.2955,73.2955,12051.0
2021-08-20 15:20:00,80.32,80.5,80.31,80.49,21892.0,73.2955,73.4598,73.2864,73.4507,21892.0
2021-08-20 15:25:00,80.49,80.53,80.47,80.51,7887.0,73.4507,73.4872,73.4324,73.4689,7887.0
2021-08-20 15:30:00,80.52,80.53,80.45,80.53,11598.0,73.4781,73.4872,73.4142,73.4872,11598.0
2021-08-20 15:35:00,80.53,80.58,80.51,80.56,10608.0,73.4872,73.5328,73.4689,73.5146,10608.0
2021-08-20 15:40:00,80.56,80.6,80.47,80.6,10574.0,73.5146,73.5511,73.4324,73.5511,10574.0
2021-08-20 15:45:00,80.61,80.66,80.53,80.59,26705.0,73.5602,73.6058,73.4872,73.5419,26705.0
2021-08-20 15:50:00,80.6,80.73,80.6,80.65,43454.0,73.5511,73.6697,73.5511,73.5967,43454.0
2021-08-20 15:55:00,80.65,80.72,80.62,80.67,38198.0,73.5967,73.6606,73.5693,73.6149,38198.0
2021-08-23 09:30:00,80.94,81.22,80.85,81.03,48943.0,73.8613,74.1168,73.7792,73.9435,48943.0
2021-08-23 09:35:00,81.1,81.25,80.95,81.08,5780.0,74.0073,74.1442,73.8705,73.9891,5780.0
2021-08-23 09:40:00,81.03,81.12,80.98,80.98,2700.0,73.9435,74.0256,73.8978,73.8978,2700.0
2021-08-23 09:45:00,80.98,80.98,80.9,80.9,1281.0,73.8978,73.8978,73.8248,73.8248,1281.0
2021-08-23 09:50:00,80.88,80.88,80.57,80.62,80862.0,73.8066,73.8066,73.5237,73.5693,80862.0
2021-08-23 09:55:00,80.62,80.68,80.5,80.5,35195.0,73.5693,73.6241,73.4598,73.4598,35195.0
2021-08-23 10:00:00,80.53,80.58,80.35,80.37,7099.0,73.4872,73.5328,73.3229,73.3412,7099.0
2021-08-23 10:05:00,80.38,80.52,80.26,80.27,4346.0,73.3503,73.4781,73.2408,73.2499,4346.0
2021-08-23 10:10:00,80.31,80.59,80.31,80.59,2300.0,73.2864,73.5419,73.2864,73.5419,2300.0
2021-08-23 10:15:00,80.59,80.71,80.59,80.69,23076.0,73.5419,73.6514,73.5419,73.6332,23076.0
2021-08-23 10:20:00,80.69,80.91,80.67,80.8,5424.0,73.6332,73.8339,73.6149,73.7336,5424.0
2021-08-23 10:25:00,80.81,80.87,80.54,80.56,7410.0,73.7427,73.7974,73.4963,73.5146,7410.0
2021-08-23 10:30:00,80.57,80.63,80.51,80.58,6586.0,73.5237,73.5784,73.4689,73.5328,6586.0
2021-08-23 10:35:00,80.57,80.76,80.55,80.75,4715.0,73.5237,73.6971,73.5054,73.6879,4715.0
2021-08-23 10:40:00,80.72,80.87,80.66,80.85,5139.0,73.6606,73.7974,73.6058,73.7792,5139.0
2021-08-23 10:45:00,80.86,80.87,80.77,80.87,4176.0,73.7883,73.7974,73.7062,73.7974,4176.0
2021-08-23 10:50:00,80.84,80.87,80.78,80.82,6901.0,73.7701,73.7974,73.7153,73.7518,6901.0
2021-08-23 10:55:00,80.81,80.98,80.8,80.95,17378.0,73.7427,73.8978,73.7336,73.8705,17378.0
2021-08-23 11:00:00,80.97,81.16,80.96,81.16,4948.0,73.8887,74.0621,73.8796,74.0621,4948.0
2021-08-23 11:05:00,81.17,81.24,81.17,81.23,3420.0,74.0712,74.1351,74.0712,74.126,3420.0
2021-08-23 11:10:00,81.28,81.28,81.15,81.15,2535.0,74.1716,74.1716,74.053,74.053,2535.0
2021-08-23 11:15:00,81.16,81.17,81.01,81.03,3010.0,74.0621,74.0712,73.9252,73.9435,3010.0
2021-08-23 11:20:00,81.04,81.11,81.0,81.01,5788.0,73.9526,74.0165,73.9161,73.9252,5788.0
2021-08-23 11:25:00,81.0,81.0,80.92,80.97,3846.0,73.9161,73.9161,73.8431,73.8887,3846.0
2021-08-23 11:30:00,80.96,81.0,80.93,80.93,2200.0,73.8796,73.9161,73.8522,73.8522,2200.0
2021-08-23 11:35:00,80.96,80.98,80.9,80.94,3794.0,73.8796,73.8978,73.8248,73.8613,3794.0
2021-08-23 11:40:00,80.93,80.93,80.86,80.89,4703.0,73.8522,73.8522,73.7883,73.8157,4703.0
2021-08-23 11:45:00,80.88,80.93,80.83,80.86,9307.0,73.8066,73.8522,73.7609,73.7883,9307.0
2021-08-23 11:50:00,80.88,80.9,80.81,80.9,4900.0,73.8066,73.8248,73.7427,73.8248,4900.0
2021-08-23 11:55:00,80.9,80.98,80.89,80.98,3296.0,73.8248,73.8978,73.8157,73.8978,3296.0
2021-08-23 12:00:00,81.04,81.15,81.04,81.07,4239.0,73.9526,74.053,73.9526,73.98,4239.0
2021-08-23 12:05:00,81.06,81.07,80.97,80.98,4452.0,73.9708,73.98,73.8887,73.8978,4452.0
2021-08-23 12:10:00,80.98,81.02,80.98,81.02,6501.0,73.8978,73.9343,73.8978,73.9343,6501.0
2021-08-23 12:15:00,81.01,81.05,80.97,81.04,6436.0,73.9252,73.9617,73.8887,73.9526,6436.0
2021-08-23 12:20:00,81.03,81.05,80.98,81.0,8537.0,73.9435,73.9617,73.8978,73.9161,8537.0
2021-08-23 12:25:00,81.0,81.15,80.99,81.06,8637.0,73.9161,74.053,73.907,73.9708,8637.0
2021-08-23 12:30:00,81.06,81.06,80.97,81.01,6435.0,73.9708,73.9708,73.8887,73.9252,6435.0
2021-08-23 12:35:00,81.0,81.04,80.99,81.01,6359.0,73.9161,73.9526,73.907,73.9252,6359.0
2021-08-23 12:40:00,81.0,81.02,80.98,81.02,8245.0,73.9161,73.9343,73.8978,73.9343,8245.0
2021-08-23 12:45:00,81.02,81.02,80.9,80.91,4649.0,73.9343,73.9343,73.8248,73.8339,4649.0
2021-08-23 12:50:00,80.89,80.98,80.88,80.98,5299.0,73.8157,73.8978,73.8066,73.8978,5299.0
2021-08-23 12:55:00,80.98,81.14,80.98,81.12,9666.0,73.8978,74.0438,73.8978,74.0256,9666.0
2021-08-23 13:00:00,81.15,81.2,81.13,81.15,19084.0,74.053,74.0986,74.0347,74.053,19084.0
2021-08-23 13:05:00,81.15,81.31,81.14,81.31,7086.0,74.053,74.199,74.0438,74.199,7086.0
2021-08-23 13:10:00,81.32,81.41,81.29,81.41,7596.0,74.2081,74.2902,74.1807,74.2902,7596.0
2021-08-23 13:15:00,81.38,81.4,81.26,81.28,5775.0,74.2628,74.2811,74.1533,74.1716,5775.0
2021-08-23 13:20:00,81.27,81.29,81.17,81.22,19003.0,74.1625,74.1807,74.0712,74.1168,19003.0
2021-08-23 13:25:00,81.23,81.24,81.18,81.2,6663.0,74.126,74.1351,74.0803,74.0986,6663.0
2021-08-23 13:30:00,81.2,81.36,81.2,81.36,2852.0,74.0986,74.2446,74.0986,74.2446,2852.0
2021-08-23 13:35:00,81.36,81.37,81.26,81.27,15798.0,74.2446,74.2537,74.1533,74.1625,15798.0
2021-08-23 13:40:00,81.27,81.31,81.26,81.3,6313.0,74.1625,74.199,74.1533,74.1898,6313.0
2021-08-23 13:45:00,81.29,81.29,81.24,81.27,5002.0,74.1807,74.1807,74.1351,74.1625,5002.0
2021-08-23 13:50:00,81.26,81.31,81.25,81.28,5099.0,74.1533,74.199,74.1442,74.1716,5099.0
2021-08-23 13:55:00,81.28,81.28,81.24,81.25,3200.0,74.1716,74.1716,74.1351,74.1442,3200.0
2021-08-23 14:00:00,81.25,81.26,81.18,81.22,10118.0,74.1442,74.1533,74.0803,74.1168,10118.0
2021-08-23 14:05:00,81.19,81.21,81.15,81.15,6800.0,74.0895,74.1077,74.053,74.053,6800.0
2021-08-23 14:10:00,81.1,81.18,81.1,81.16,8895.0,74.0073,74.0803,74.0073,74.0621,8895.0
2021-08-23 14:15:00,81.16,81.16,81.06,81.07,5216.0,74.0621,74.0621,73.9708,73.98,5216.0
2021-08-23 14:20:00,81.07,81.1,81.06,81.07,4500.0,73.98,74.0073,73.9708,73.98,4500.0
2021-08-23 14:25:00,81.07,81.08,81.03,81.06,5285.0,73.98,73.9891,73.9435,73.9708,5285.0
2021-08-23 14:30:00,81.06,81.15,81.06,81.12,8266.0,73.9708,74.053,73.9708,74.0256,8266.0
2021-08-23 14:35:00,81.12,81.21,81.12,81.14,5782.0,74.0256,74.1077,74.0256,74.0438,5782.0
2021-08-23 14:40:00,81.15,81.18,81.12,81.17,4100.0,74.053,74.0803,74.0256,74.0712,4100.0
2021-08-23 14:45:00,81.17,81.18,81.15,81.17,5502.0,74.0712,74.0803,74.053,74.0712,5502.0
2021-08-23 14:50:00,81.18,81.2,81.13,81.14,9703.0,74.0803,74.0986,74.0347,74.0438,9703.0
2021-08-23 14:55:00,81.13,81.14,81.11,81.11,3730.0,74.0347,74.0438,74.0165,74.0165,3730.0
2021-08-23 15:00:00,81.12,81.13,81.09,81.12,7318.0,74.0256,74.0347,73.9982,74.0256,7318.0
2021-08-23 15:05:00,81.09,81.09,80.97,80.97,3301.0,73.9982,73.9982,73.8887,73.8887,3301.0
2021-08-23 15:10:00,80.97,80.97,80.84,80.84,9308.0,73.8887,73.8887,73.7701,73.7701,9308.0
2021-08-23 15:15:00,80.86,80.94,80.85,80.94,9395.0,73.7883,73.8613,73.7792,73.8613,9395.0
2021-08-23 15:20:00,80.93,80.97,80.83,80.85,8151.0,73.8522,73.8887,73.7609,73.7792,8151.0
2021-08-23 15:25:00,80.86,80.92,80.86,80.91,7069.0,73.7883,73.8431,73.7883,73.8339,7069.0
2021-08-23 15:30:00,80.92,81.01,80.91,81.01,8857.0,73.8431,73.9252,73.8339,73.9252,8857.0
2021-08-23 15:35:00,81.02,81.03,80.96,80.96,6335.0,73.9343,73.9435,73.8796,73.8796,6335.0
2021-08-23 15:40:00,80.94,80.97,80.91,80.92,11192.0,73.8613,73.8887,73.8339,73.8431,11192.0
2021-08-23 15:45:00,80.92,80.98,80.91,80.95,13870.0,73.8431,73.8978,73.8339,73.8705,13870.0
2021-08-23 15:50:00,80.95,81.06,80.72,80.73,70487.0,73.8705,73.9708,73.6606,73.6697,70487.0
2021-08-23 15:55:00,80.73,80.79,80.67,80.7,79098.0,73.6697,73.7244,73.6149,73.6423,79098.0
2021-08-24 09:30:00,80.79,80.98,80.69,80.95,23287.0,73.7244,73.8978,73.6332,73.8705,23287.0
2021-08-24 09:35:00,80.95,80.95,80.32,80.41,12223.0,73.8705,73.8705,73.2955,73.3777,12223.0
2021-08-24 09:40:00,80.47,80.67,80.21,80.59,32739.0,73.4324,73.6149,73.1952,73.5419,32739.0
2021-08-24 09:45:00,80.61,80.62,80.22,80.34,8412.0,73.5602,73.5693,73.2043,73.3138,8412.0
2021-08-24 09:50:00,80.36,80.82,80.36,80.79,15534.0,73.332,73.7518,73.332,73.7244,15534.0
2021-08-24 09:55:00,80.8,80.98,80.73,80.88,31697.0,73.7336,73.8978,73.6697,73.8066,31697.0
2021-08-24 10:00:00,80.89,80.89,80.38,80.44,14105.0,73.8157,73.8157,73.3503,73.4051,14105.0
2021-08-24 10:05:00,80.43,80.51,80.1,80.19,10382.0,73.3959,73.4689,73.0948,73.1769,10382.0
2021-08-24 10:10:00,80.2,80.33,80.13,80.13,12807.0,73.186,73.3047,73.1222,73.1222,12807.0
2021-08-24 10:15:00,80.14,80.32,80.12,80.31,10127.0,73.1313,73.2955,73.113,73.2864,10127.0
2021-08-24 10:20:00,80.29,80.29,79.97,79.98,11737.0,73.2682,73.2682,72.9762,72.9853,11737.0
2021-08-24 10:25:00,79.98,80.14,79.98,80.08,13667.0,72.9853,73.1313,72.9853,73.0765,13667.0
2021-08-24 10:30:00,80.08,80.22,80.06,80.13,18253.0,73.0765,73.2043,73.0583,73.1222,18253.0
2021-08-24 10:35:00,80.14,80.19,80.03,80.12,27070.0,73.1313,73.1769,73.0309,73.113,27070.0
2021-08-24 10:40:00,80.14,80.14,79.91,79.97,9394.0,73.1313,73.1313,72.9214,72.9762,9394.0
2021-08-24 10:45:00,80.01,80.11,79.97,80.11,10931.0,73.0127,73.1039,72.9762,73.1039,10931.0
2021-08-24 10:50:00,80.11,80.35,80.09,80.19,11673.0,73.1039,73.3229,73.0857,73.1769,11673.0
2021-08-24 10:55:00,80.19,80.24,80.12,80.15,12905.0,73.1769,73.2225,73.113,73.1404,12905.0
2021-08-24 11:00:00,80.16,80.16,80.09,80.11,12450.0,73.1495,73.1495,73.0857,73.1039,12450.0
2021-08-24 11:05:00,80.11,80.11,79.99,80.02,10773.0,73.1039,73.1039,72.9944,73.0218,10773.0
2021-08-24 11:10:00,80.04,80.09,80.0,80.09,9138.0,73.04,73.0857,73.0035,73.0857,9138.0
2021-08-24 11:15:00,80.13,80.33,80.1,80.21,8485.0,73.1222,73.3047,73.0948,73.1952,8485.0
2021-08-24 11:20:00,80.19,80.33,80.19,80.28,7347.0,73.1769,73.3047,73.1769,73.259,7347.0
2021-08-24 11:25:00,80.3,80.51,80.3,80.48,15979.0,73.2773,73.4689,73.2773,73.4416,15979.0
2021-08-24 11:30:00,80.45,80.59,80.44,80.53,9515.0,73.4142,73.5419,73.4051,73.4872,9515.0
2021-08-24 11:35:00,80.54,80.55,80.45,80.5,7409.0,73.4963,73.5054,73.4142,73.4598,7409.0
2021-08-24 11:40:00,80.48,80.49,80.43,80.48,6650.0,73.4416,73.4507,73.3959,73.4416,6650.0
2021-08-24 11:45:00,80.49,80.52,80.42,80.49,5845.0,73.4507,73.4781,73.3868,73.4507,5845.0
2021-08-24 11:50:00,80.49,80.64,80.49,80.63,6804.0,73.4507,73.5876,73.4507,73.5784,6804.0
2021-08-24 11:55:00,80.63,80.63,80.56,80.61,8366.0,73.5784,73.5784,73.5146,73.5602,8366.0
2021-08-24 12:00:00,80.62,80.69,80.62,80.67,6492.0,73.5693,73.6332,73.5693,73.6149,6492.0
2021-08-24 12:05:00,80.71,80.73,80.66,80.7,93988.0,73.6514,73.6697,73.6058,73.6423,93988.0
2021-08-24 12:10:00,80.71,80.76,80.48,80.48,8648.0,73.6514,73.6971,73.4416,73.4416,8648.0
2021-08-24 12:15:00,80.49,80.54,80.42,80.51,5725.0,73.4507,73.4963,73.3868,73.4689,5725.0
2021-08-24 12:20:00,80.5,80.63,80.46,80.58,22172.0,73.4598,73.5784,73.4233,73.5328,22172.0
2021-08-24 12:25:00,80.6,80.61,80.48,80.52,5299.0,73.5511,73.5602,73.4416,73.4781,5299.0
2021-08-24 12:30:00,80.52,80.53,80.46,80.52,4754.0,73.4781,73.4872,73.4233,73.4781,4754.0
2021-08-24 12:35:00,80.56,80.56,80.48,80.49,6000.0,73.5146,73.5146,73.4416,73.4507,6000.0
2021-08-24 12:40:00,80.5,80.56,80.48,80.54,6050.0,73.4598,73.5146,73.4416,73.4963,6050.0
2021-08-24 12:45:00,80.53,80.53,80.46,80.46,5017.0,73.4872,73.4872,73.4233,73.4233,5017.0
2021-08-24 12:50:00,80.47,80.51,80.44,80.49,6748.0,73.4324,73.4689,73.4051,73.4507,6748.0
2021-08-24 12:55:00,80.48,80.53,80.46,80.49,6542.0,73.4416,73.4872,73.4233,73.4507,6542.0
2021-08-24 13:00:00,80.5,80.52,80.5,80.51,5006.0,73.4598,73.4781,73.4598,73.4689,5006.0
2021-08-24 13:05:00,80.51,80.59,80.51,80.59,6216.0,73.4689,73.5419,73.4689,73.5419,6216.0
2021-08-24 13:10:00,80.56,80.57,80.51,80.53,3806.0,73.5146,73.5237,73.4689,73.4872,3806.0
2021-08-24 13:15:00,80.53,80.58,80.51,80.57,9397.0,73.4872,73.5328,73.4689,73.5237,9397.0
2021-08-24 13:20:00,80.56,80.78,80.52,80.78,9719.0,73.5146,73.7153,73.4781,73.7153,9719.0
2021-08-24 13:25:00,80.78,80.9,80.78,80.89,10982.0,73.7153,73.8248,73.7153,73.8157,10982.0
2021-08-24 13:30:00,80.91,80.99,80.9,80.98,5521.0,73.8339,73.907,73.8248,73.8978,5521.0
2021-08-24 13:35:00,80.99,81.14,80.87,80.88,105206.0,73.907,74.0438,73.7974,73.8066,105206.0
2021-08-24 13:40:00,80.89,80.94,80.88,80.88,11096.0,73.8157,73.8613,73.8066,73.8066,11096.0
2021-08-24 13:45:00,80.82,80.85,80.67,80.68,8902.0,73.7518,73.7792,73.6149,73.6241,8902.0
2021-08-24 13:50:00,80.7,80.81,80.7,80.75,7028.0,73.6423,73.7427,73.6423,73.6879,7028.0
2021-08-24 13:55:00,80.75,80.76,80.7,80.73,7615.0,73.6879,73.6971,73.6423,73.6697,7615.0
2021-08-24 14:00:00,80.72,80.75,80.7,80.71,10055.0,73.6606,73.6879,73.6423,73.6514,10055.0
2021-08-24 14:05:00,80.71,80.71,80.65,80.65,7498.0,73.6514,73.6514,73.5967,73.5967,7498.0
2021-08-24 14:10:00,80.66,80.72,80.6,80.72,10900.0,73.6058,73.6606,73.5511,73.6606,10900.0
2021-08-24 14:15:00,80.72,80.81,80.7,80.77,15968.0,73.6606,73.7427,73.6423,73.7062,15968.0
2021-08-24 14:20:00,80.77,80.77,80.73,80.75,18779.0,73.7062,73.7062,73.6697,73.6879,18779.0
2021-08-24 14:25:00,80.75,80.76,80.7,80.74,21662.0,73.6879,73.6971,73.6423,73.6788,21662.0
2021-08-24 14:30:00,80.73,80.83,80.73,80.75,13511.0,73.6697,73.7609,73.6697,73.6879,13511.0
2021-08-24 14:35:00,80.74,80.76,80.67,80.72,36834.0,73.6788,73.6971,73.6149,73.6606,36834.0
2021-08-24 14:40:00,80.72,80.94,80.6,80.85,40075.0,73.6606,73.8613,73.5511,73.7792,40075.0
2021-08-24 14:45:00,80.86,81.0,80.78,81.0,29346.0,73.7883,73.9161,73.7153,73.9161,29346.0
2021-08-24 14:50:00,81.01,81.06,80.99,81.01,7862.0,73.9252,73.9708,73.907,73.9252,7862.0
2021-08-24 14:55:00,81.01,81.03,80.96,81.01,13546.0,73.9252,73.9435,73.8796,73.9252,13546.0
2021-08-24 15:00:00,81.01,81.02,80.87,80.88,14827.0,73.9252,73.9343,73.7974,73.8066,14827.0
2021-08-24 15:05:00,80.87,80.9,80.82,80.89,13519.0,73.7974,73.8248,73.7518,73.8157,13519.0
2021-08-24 15:10:00,80.89,80.89,80.84,80.87,9537.0,73.8157,73.8157,73.7701,73.7974,9537.0
2021-08-24 15:15:00,80.88,80.88,80.79,80.85,21766.0,73.8066,73.8066,73.7244,73.7792,21766.0
2021-08-24 15:20:00,80.85,80.93,80.85,80.9,9007.0,73.7792,73.8522,73.7792,73.8248,9007.0
2021-08-24 15:25:00,80.9,80.99,80.87,80.89,13656.0,73.8248,73.907,73.7974,73.8157,13656.0
2021-08-24 15:30:00,80.89,80.9,80.85,80.86,19438.0,73.8157,73.8248,73.7792,73.7883,19438.0
2021-08-24 15:35:00,80.87,80.88,80.81,80.86,14869.0,73.7974,73.8066,73.7427,73.7883,14869.0
2021-08-24 15:40:00,80.85,81.21,80.81,80.89,70010.0,73.7792,74.1077,73.7427,73.8157,70010.0
2021-08-24 15:45:00,80.92,80.94,80.82,80.82,29471.0,73.8431,73.8613,73.7518,73.7518,29471.0
2021-08-24 15:50:00,80.81,80.97,80.75,80.76,80572.0,73.7427,73.8887,73.6879,73.6971,80572.0
2021-08-24 15:55:00,80.76,80.81,80.71,80.79,142705.0,73.6971,73.7427,73.6514,73.7244,142705.0
2021-08-25 09:30:00,80.61,81.12,80.61,80.95,42099.0,73.5602,74.0256,73.5602,73.8705,42099.0
2021-08-25 09:35:00,80.93,81.18,80.93,81.04,11100.0,73.8522,74.0803,73.8522,73.9526,11100.0
2021-08-25 09:40:00,81.05,81.17,81.01,81.12,9220.0,73.9617,74.0712,73.9252,74.0256,9220.0
2021-08-25 09:45:00,81.2,81.34,81.2,81.3,10169.0,74.0986,74.2263,74.0986,74.1898,10169.0
2021-08-25 09:50:00,81.31,81.6,81.31,81.54,15665.0,74.199,74.4636,74.199,74.4089,15665.0
2021-08-25 09:55:00,81.53,81.56,81.38,81.55,8808.0,74.3997,74.4271,74.2628,74.418,8808.0
2021-08-25 10:00:00,81.56,82.01,81.53,81.99,76585.0,74.4271,74.8377,74.3997,74.8195,76585.0
2021-08-25 10:05:00,82.0,82.29,82.0,82.29,37813.0,74.8286,75.0933,74.8286,75.0933,37813.0
2021-08-25 10:10:00,82.31,82.31,82.09,82.31,8747.0,75.1115,75.1115,74.9108,75.1115,8747.0
2021-08-25 10:15:00,82.31,82.35,82.07,82.09,9322.0,75.1115,75.148,74.8925,74.9108,9322.0
2021-08-25 10:20:00,82.09,82.15,82.0,82.07,9452.0,74.9108,74.9655,74.8286,74.8925,9452.0
2021-08-25 10:25:00,82.08,82.39,82.06,82.37,10772.0,74.9016,75.1845,74.8834,75.1663,10772.0
2021-08-25 10:30:00,82.34,82.4,82.3,82.3,13956.0,75.1389,75.1936,75.1024,75.1024,13956.0
2021-08-25 10:35:00,82.33,82.34,82.17,82.17,6439.0,75.1298,75.1389,74.9838,74.9838,6439.0
2021-08-25 10:40:00,82.16,82.22,82.12,82.14,56766.0,74.9746,75.0294,74.9381,74.9564,56766.0
2021-08-25 10:45:00,82.14,82.18,82.0,82.02,18931.0,74.9564,74.9929,74.8286,74.8469,18931.0
2021-08-25 10:50:00,82.0,82.13,81.97,82.12,17990.0,74.8286,74.9473,74.8012,74.9381,17990.0
2021-08-25 10:55:00,82.11,82.16,82.08,82.11,6270.0,74.929,74.9746,74.9016,74.929,6270.0
2021-08-25 11:00:00,82.11,82.23,82.1,82.18,10232.0,74.929,75.0385,74.9199,74.9929,10232.0
2021-08-25 11:05:00,82.2,82.21,82.12,82.13,11501.0,75.0111,75.0203,74.9381,74.9473,11501.0
2021-08-25 11:10:00,82.15,82.22,82.12,82.12,6103.0,74.9655,75.0294,74.9381,74.9381,6103.0
2021-08-25 11:15:00,82.12,82.12,81.93,82.01,8257.0,74.9381,74.9381,74.7647,74.8377,8257.0
2021-08-25 11:20:00,82.05,82.1,82.04,82.09,5287.0,74.8742,74.9199,74.8651,74.9108,5287.0
2021-08-25 11:25:00,82.08,82.12,82.07,82.12,6275.0,74.9016,74.9381,74.8925,74.9381,6275.0
2021-08-25 11:30:00,82.12,82.32,82.12,82.24,15551.0,74.9381,75.1206,74.9381,75.0476,15551.0
2021-08-25 11:35:00,82.25,82.31,82.21,82.28,16352.0,75.0568,75.1115,75.0203,75.0841,16352.0
2021-08-25 11:40:00,82.28,82.36,82.26,82.34,6748.0,75.0841,75.1571,75.0659,75.1389,6748.0
2021-08-25 11:45:00,82.34,82.54,82.33,82.5,8525.0,75.1389,75.3214,75.1298,75.2849,8525.0
2021-08-25 11:50:00,82.49,82.59,82.48,82.52,13728.0,75.2758,75.367,75.2666,75.3031,13728.0
2021-08-25 11:55:00,82.51,82.51,82.39,82.51,9056.0,75.294,75.294,75.1845,75.294,9056.0
2021-08-25 12:00:00,82.49,82.5,82.39,82.41,10739.0,75.2758,75.2849,75.1845,75.2028,10739.0
2021-08-25 12:05:00,82.42,82.42,82.36,82.41,4410.0,75.2119,75.2119,75.1571,75.2028,4410.0
2021-08-25 12:10:00,82.41,82.5,82.37,82.5,26105.0,75.2028,75.2849,75.1663,75.2849,26105.0
2021-08-25 12:15:00,82.52,82.54,82.45,82.45,9826.0,75.3031,75.3214,75.2393,75.2393,9826.0
2021-08-25 12:20:00,82.47,82.51,82.45,82.45,10916.0,75.2575,75.294,75.2393,75.2393,10916.0
2021-08-25 12:25:00,82.45,82.46,82.28,82.41,7406.0,75.2393,75.2484,75.0841,75.2028,7406.0
2021-08-25 12:30:00,82.42,82.44,82.38,82.43,8203.0,75.2119,75.2301,75.1754,75.221,8203.0
2021-08-25 12:35:00,82.44,82.46,82.4,82.44,7599.0,75.2301,75.2484,75.1936,75.2301,7599.0
2021-08-25 12:40:00,82.44,82.45,82.38,82.39,5787.0,75.2301,75.2393,75.1754,75.1845,5787.0
2021-08-25 12:45:00,82.4,82.43,82.35,82.37,8087.0,75.1936,75.221,75.148,75.1663,8087.0
2021-08-25 12:50:00,82.37,82.43,82.35,82.36,16063.0,75.1663,75.221,75.148,75.1571,16063.0
2021-08-25 12:55:00,82.34,82.37,82.28,82.29,6700.0,75.1389,75.1663,75.0841,75.0933,6700.0
2021-08-25 13:00:00,82.29,82.32,82.24,82.27,7507.0,75.0933,75.1206,75.0476,75.075,7507.0
2021-08-25 13:05:00,82.28,82.33,82.28,82.33,8372.0,75.0841,75.1298,75.0841,75.1298,8372.0
2021-08-25 13:10:00,82.34,82.36,82.25,82.35,10949.0,75.1389,75.1571,75.0568,75.148,10949.0
2021-08-25 13:15:00,82.34,82.36,82.18,82.19,8918.0,75.1389,75.1571,74.9929,75.002,8918.0
2021-08-25 13:20:00,82.2,82.21,82.07,82.07,9250.0,75.0111,75.0203,74.8925,74.8925,9250.0
2021-08-25 13:25:00,82.06,82.1,82.0,82.03,20935.0,74.8834,74.9199,74.8286,74.856,20935.0
2021-08-25 13:30:00,82.02,82.07,81.98,81.99,7904.0,74.8469,74.8925,74.8104,74.8195,7904.0
2021-08-25 13:35:00,82.0,82.0,81.91,82.0,8770.0,74.8286,74.8286,74.7465,74.8286,8770.0
2021-08-25 13:40:00,82.01,82.05,82.0,82.01,6118.0,74.8377,74.8742,74.8286,74.8377,6118.0
2021-08-25 13:45:00,82.01,82.05,82.01,82.04,7517.0,74.8377,74.8742,74.8377,74.8651,7517.0
2021-08-25 13:50:00,82.05,82.07,81.94,81.94,3548.0,74.8742,74.8925,74.7739,74.7739,3548.0
2021-08-25 13:55:00,81.93,81.97,81.89,81.92,9959.0,74.7647,74.8012,74.7282,74.7556,9959.0
2021-08-25 14:00:00,81.92,81.94,81.85,81.9,6828.0,74.7556,74.7739,74.6917,74.7374,6828.0
2021-08-25 14:05:00,81.92,82.45,81.89,82.35,23520.0,74.7556,75.2393,74.7282,75.148,23520.0
2021-08-25 14:10:00,82.39,82.5,82.3,82.47,15261.0,75.1845,75.2849,75.1024,75.2575,15261.0
2021-08-25 14:15:00,82.47,82.47,82.06,82.07,10734.0,75.2575,75.2575,74.8834,74.8925,10734.0
2021-08-25 14:20:00,82.1,82.22,82.07,82.16,8346.0,74.9199,75.0294,74.8925,74.9746,8346.0
2021-08-25 14:25:00,82.15,82.19,82.09,82.12,10052.0,74.9655,75.002,74.9108,74.9381,10052.0
2021-08-25 14:30:00,82.09,82.09,81.94,81.94,4970.0,74.9108,74.9108,74.7739,74.7739,4970.0
2021-08-25 14:35:00,81.93,82.01,81.9,81.98,7008.0,74.7647,74.8377,74.7374,74.8104,7008.0
2021-08-25 14:40:00,81.99,82.09,81.99,82.05,10138.0,74.8195,74.9108,74.8195,74.8742,10138.0
2021-08-25 14:45:00,82.05,82.12,82.04,82.08,14131.0,74.8742,74.9381,74.8651,74.9016,14131.0
2021-08-25 14:50:00,82.08,82.1,81.97,82.0,38292.0,74.9016,74.9199,74.8012,74.8286,38292.0
2021-08-25 14:55:00,82.0,82.16,81.94,81.97,7632.0,74.8286,74.9746,74.7739,74.8012,7632.0
2021-08-25 15:00:00,81.97,81.99,81.84,81.84,12200.0,74.8012,74.8195,74.6826,74.6826,12200.0
2021-08-25 15:05:00,81.88,81.97,81.87,81.95,12664.0,74.7191,74.8012,74.71,74.783,12664.0
2021-08-25 15:10:00,81.97,82.07,81.97,82.0,17218.0,74.8012,74.8925,74.8012,74.8286,17218.0
2021-08-25 15:15:00,81.99,82.08,81.97,82.01,11489.0,74.8195,74.9016,74.8012,74.8377,11489.0
2021-08-25 15:20:00,81.99,82.01,81.95,81.99,8363.0,74.8195,74.8377,74.783,74.8195,8363.0
2021-08-25 15:25:00,81.98,82.12,81.98,82.07,13966.0,74.8104,74.9381,74.8104,74.8925,13966.0
2021-08-25 15:30:00,82.06,82.15,82.05,82.11,20206.0,74.8834,74.9655,74.8742,74.929,20206.0
2021-08-25 15:35:00,82.1,82.18,82.09,82.17,26571.0,74.9199,74.9929,74.9108,74.9838,26571.0
2021-08-25 15:40:00,82.19,82.31,82.08,82.27,28484.0,75.002,75.1115,74.9016,75.075,28484.0
2021-08-25 15:45:00,82.29,82.34,82.18,82.18,25557.0,75.0933,75.1389,74.9929,74.9929,25557.0
2021-08-25 15:50:00,82.2,82.43,82.18,82.43,52823.0,75.0111,75.221,74.9929,75.221,52823.0
2021-08-25 15:55:00,82.43,82.44,82.14,82.14,108276.0,75.221,75.2301,74.9564,74.9564,108276.0
2021-08-26 09:30:00,87.5,91.29,86.29,90.22,339785.0,79.8476,83.3062,78.7434,82.3297,339785.0
2021-08-26 09:35:00,90.19,90.77,88.64,88.95,181952.0,82.3024,82.8316,80.8879,81.1708,181952.0
2021-08-26 09:40:00,88.93,89.03,87.29,87.88,144361.0,81.1526,81.2438,79.656,80.1944,144361.0
2021-08-26 09:45:00,87.88,88.37,87.54,87.87,111705.0,80.1944,80.6415,79.8841,80.1853,111705.0
2021-08-26 09:50:00,87.87,87.99,87.07,87.36,117073.0,80.1853,80.2948,79.4552,79.7199,117073.0
2021-08-26 09:55:00,87.41,88.15,87.41,87.87,56573.0,79.7655,80.4408,79.7655,80.1853,56573.0
2021-08-26 10:00:00,87.93,88.72,87.78,88.67,65526.0,80.24,80.9609,80.1031,80.9153,65526.0
2021-08-26 10:05:00,88.65,88.65,87.35,87.51,41868.0,80.897,80.897,79.7107,79.8567,41868.0
2021-08-26 10:10:00,87.46,87.72,87.04,87.31,101175.0,79.8111,80.0484,79.4278,79.6742,101175.0
2021-08-26 10:15:00,87.36,87.46,86.83,86.88,89155.0,79.7199,79.8111,79.2362,79.2818,89155.0
2021-08-26 10:20:00,86.92,87.58,86.85,87.5,59324.0,79.3183,79.9206,79.2545,79.8476,59324.0
2021-08-26 10:25:00,87.52,87.53,86.52,86.57,43295.0,79.8659,79.875,78.9533,78.9989,43295.0
2021-08-26 10:30:00,86.63,87.05,86.6,87.0,37679.0,79.0537,79.437,79.0263,79.3913,37679.0
2021-08-26 10:35:00,86.99,87.37,86.85,87.06,46469.0,79.3822,79.729,79.2545,79.4461,46469.0
2021-08-26 10:40:00,87.06,87.07,86.63,86.75,29251.0,79.4461,79.4552,79.0537,79.1632,29251.0
2021-08-26 10:45:00,86.76,86.96,86.64,86.64,34807.0,79.1723,79.3548,79.0628,79.0628,34807.0
2021-08-26 10:50:00,86.65,86.78,86.5,86.5,28991.0,79.072,79.1906,78.9351,78.9351,28991.0
2021-08-26 10:55:00,86.48,86.86,86.47,86.75,23641.0,78.9168,79.2636,78.9077,79.1632,23641.0
2021-08-26 11:00:00,86.7,86.7,86.3,86.5,19559.0,79.1176,79.1176,78.7526,78.9351,19559.0
2021-08-26 11:05:00,86.44,86.68,86.37,86.54,34028.0,78.8803,79.0993,78.8164,78.9716,34028.0
2021-08-26 11:10:00,86.52,86.59,86.47,86.59,28690.0,78.9533,79.0172,78.9077,79.0172,28690.0
2021-08-26 11:15:00,86.56,86.57,86.45,86.54,18089.0,78.9898,78.9989,78.8894,78.9716,18089.0
2021-08-26 11:20:00,86.52,86.62,86.37,86.38,40184.0,78.9533,79.0446,78.8164,78.8256,40184.0
2021-08-26 11:25:00,86.38,86.46,86.34,86.36,19979.0,78.8256,78.8986,78.7891,78.8073,19979.0
2021-08-26 11:30:00,86.38,86.41,86.04,86.33,33314.0,78.8256,78.8529,78.5153,78.7799,33314.0
2021-08-26 11:35:00,86.37,86.39,86.2,86.33,15998.0,78.8164,78.8347,78.6613,78.7799,15998.0
2021-08-26 11:40:00,86.33,86.42,86.23,86.23,16487.0,78.7799,78.8621,78.6887,78.6887,16487.0
2021-08-26 11:45:00,86.25,86.5,86.15,86.3,73367.0,78.7069,78.9351,78.6157,78.7526,73367.0
2021-08-26 11:50:00,86.31,86.31,86.18,86.25,22861.0,78.7617,78.7617,78.6431,78.7069,22861.0
2021-08-26 11:55:00,86.25,86.42,86.25,86.38,11198.0,78.7069,78.8621,78.7069,78.8256,11198.0
2021-08-26 12:00:00,86.36,86.51,86.33,86.48,37037.0,78.8073,78.9442,78.7799,78.9168,37037.0
2021-08-26 12:05:00,86.5,86.93,86.45,86.76,44064.0,78.9351,79.3275,78.8894,79.1723,44064.0
2021-08-26 12:10:00,86.79,86.86,86.75,86.81,25846.0,79.1997,79.2636,79.1632,79.218,25846.0
2021-08-26 12:15:00,86.8,87.13,86.72,87.06,50189.0,79.2088,79.51,79.1358,79.4461,50189.0
2021-08-26 12:20:00,87.07,87.08,86.9,86.91,29544.0,79.4552,79.4643,79.3001,79.3092,29544.0
2021-08-26 12:25:00,86.9,86.95,86.79,86.95,52063.0,79.3001,79.3457,79.1997,79.3457,52063.0
2021-08-26 12:30:00,86.97,87.17,86.92,86.99,24975.0,79.364,79.5465,79.3183,79.3822,24975.0
2021-08-26 12:35:00,86.98,87.0,86.89,86.89,16820.0,79.3731,79.3913,79.291,79.291,16820.0
2021-08-26 12:40:00,86.89,87.1,86.86,87.07,26701.0,79.291,79.4826,79.2636,79.4552,26701.0
2021-08-26 12:45:00,87.08,87.1,86.99,87.02,16719.0,79.4643,79.4826,79.3822,79.4096,16719.0
2021-08-26 12:50:00,87.02,87.12,86.94,87.12,18331.0,79.4096,79.5008,79.3366,79.5008,18331.0
2021-08-26 12:55:00,87.13,87.29,87.08,87.23,23153.0,79.51,79.656,79.4643,79.6012,23153.0
2021-08-26 13:00:00,87.23,87.24,87.07,87.07,11817.0,79.6012,79.6104,79.4552,79.4552,11817.0
2021-08-26 13:05:00,87.1,87.25,87.02,87.09,12693.0,79.4826,79.6195,79.4096,79.4735,12693.0
2021-08-26 13:10:00,87.09,87.4,87.09,87.34,20746.0,79.4735,79.7564,79.4735,79.7016,20746.0
2021-08-26 13:15:00,87.34,87.36,87.19,87.21,15438.0,79.7016,79.7199,79.5647,79.583,15438.0
2021-08-26 13:20:00,87.22,87.22,86.91,86.92,53213.0,79.5921,79.5921,79.3092,79.3183,53213.0
2021-08-26 13:25:00,86.94,87.04,86.84,86.88,18852.0,79.3366,79.4278,79.2453,79.2818,18852.0
2021-08-26 13:30:00,86.87,86.9,86.71,86.89,14780.0,79.2727,79.3001,79.1267,79.291,14780.0
2021-08-26 13:35:00,86.88,86.92,86.83,86.85,12658.0,79.2818,79.3183,79.2362,79.2545,12658.0
2021-08-26 13:40:00,86.85,86.93,86.78,86.92,10337.0,79.2545,79.3275,79.1906,79.3183,10337.0
2021-08-26 13:45:00,86.91,86.99,86.87,86.97,13736.0,79.3092,79.3822,79.2727,79.364,13736.0
2021-08-26 13:50:00,86.97,86.97,86.82,86.91,15740.0,79.364,79.364,79.2271,79.3092,15740.0
2021-08-26 13:55:00,86.91,86.92,86.86,86.86,13426.0,79.3092,79.3183,79.2636,79.2636,13426.0
2021-08-26 14:00:00,86.87,86.9,86.74,86.75,18366.0,79.2727,79.3001,79.1541,79.1632,18366.0
2021-08-26 14:05:00,86.77,86.78,86.56,86.63,13827.0,79.1815,79.1906,78.9898,79.0537,13827.0
2021-08-26 14:10:00,86.64,86.75,86.56,86.66,19860.0,79.0628,79.1632,78.9898,79.0811,19860.0
2021-08-26 14:15:00,86.65,86.78,86.57,86.59,14203.0,79.072,79.1906,78.9989,79.0172,14203.0
2021-08-26 14:20:00,86.6,86.69,86.5,86.5,31809.0,79.0263,79.1085,78.9351,78.9351,31809.0
2021-08-26 14:25:00,86.51,86.57,86.5,86.55,19362.0,78.9442,78.9989,78.9351,78.9807,19362.0
2021-08-26 14:30:00,86.52,86.55,86.45,86.52,15716.0,78.9533,78.9807,78.8894,78.9533,15716.0
2021-08-26 14:35:00,86.53,86.57,86.49,86.53,21937.0,78.9624,78.9989,78.9259,78.9624,21937.0
2021-08-26 14:40:00,86.54,86.54,86.27,86.33,52837.0,78.9716,78.9716,78.7252,78.7799,52837.0
2021-08-26 14:45:00,86.33,86.5,86.29,86.46,108516.0,78.7799,78.9351,78.7434,78.8986,108516.0
2021-08-26 14:50:00,86.43,86.47,86.39,86.42,18627.0,78.8712,78.9077,78.8347,78.8621,18627.0
2021-08-26 14:55:00,86.4,86.41,86.16,86.21,20548.0,78.8438,78.8529,78.6248,78.6704,20548.0
2021-08-26 15:00:00,86.22,86.25,86.01,86.04,28318.0,78.6796,78.7069,78.4879,78.5153,28318.0
2021-08-26 15:05:00,86.02,86.03,85.86,85.91,37025.0,78.497,78.5062,78.351,78.3967,37025.0
2021-08-26 15:10:00,85.92,85.93,85.83,85.85,26604.0,78.4058,78.4149,78.3237,78.3419,26604.0
2021-08-26 15:15:00,85.85,86.1,85.66,86.1,49130.0,78.3419,78.5701,78.1685,78.5701,49130.0
2021-08-26 15:20:00,86.11,86.16,85.98,85.99,29015.0,78.5792,78.6248,78.4605,78.4697,29015.0
2021-08-26 15:25:00,86.0,86.0,85.81,85.83,30873.0,78.4788,78.4788,78.3054,78.3237,30873.0
2021-08-26 15:30:00,85.84,85.86,85.69,85.69,36686.0,78.3328,78.351,78.1959,78.1959,36686.0
2021-08-26 15:35:00,85.71,85.77,85.53,85.56,61436.0,78.2142,78.2689,78.0499,78.0773,61436.0
2021-08-26 15:40:00,85.57,85.75,85.49,85.73,71097.0,78.0864,78.2507,78.0134,78.2324,71097.0
2021-08-26 15:45:00,85.73,85.86,85.65,85.85,48890.0,78.2324,78.351,78.1594,78.3419,48890.0
2021-08-26 15:50:00,85.86,86.37,85.86,86.28,134917.0,78.351,78.8164,78.351,78.7343,134917.0
2021-08-26 15:55:00,86.3,86.45,86.03,86.14,307433.0,78.7526,78.8894,78.5062,78.6066,307433.0
2021-08-27 09:30:00,85.9,86.28,85.38,85.46,78234.0,78.3875,78.7343,77.913,77.986,78234.0
2021-08-27 09:35:00,85.4,86.08,85.34,85.77,39196.0,77.9313,78.5518,77.8765,78.2689,39196.0
2021-08-27 09:40:00,85.81,85.99,85.39,85.39,14998.0,78.3054,78.4697,77.9221,77.9221,14998.0
2021-08-27 09:45:00,85.47,85.83,85.2,85.81,25743.0,77.9952,78.3237,77.7488,78.3054,25743.0
2021-08-27 09:50:00,85.75,85.91,85.65,85.78,11197.0,78.2507,78.3967,78.1594,78.278,11197.0
2021-08-27 09:55:00,85.76,85.78,85.55,85.7,9282.0,78.2598,78.278,78.0682,78.205,9282.0
2021-08-27 10:00:00,85.67,86.12,85.59,86.1,25919.0,78.1777,78.5883,78.1047,78.5701,25919.0
2021-08-27 10:05:00,86.13,86.44,86.06,86.41,29911.0,78.5974,78.8803,78.5336,78.8529,29911.0
2021-08-27 10:10:00,86.38,86.39,86.12,86.16,9155.0,78.8256,78.8347,78.5883,78.6248,9155.0
2021-08-27 10:15:00,86.14,86.16,86.02,86.14,14563.0,78.6066,78.6248,78.497,78.6066,14563.0
2021-08-27 10:20:00,86.1,86.3,86.1,86.26,10328.0,78.5701,78.7526,78.5701,78.7161,10328.0
2021-08-27 10:25:00,86.27,86.66,86.27,86.59,21001.0,78.7252,79.0811,78.7252,79.0172,21001.0
2021-08-27 10:30:00,86.59,86.65,86.33,86.36,10450.0,79.0172,79.072,78.7799,78.8073,10450.0
2021-08-27 10:35:00,86.42,86.88,86.41,86.88,15885.0,78.8621,79.2818,78.8529,79.2818,15885.0
2021-08-27 10:40:00,86.91,86.95,86.68,86.75,18144.0,79.3092,79.3457,79.0993,79.1632,18144.0
2021-08-27 10:45:00,86.77,86.9,86.71,86.72,14481.0,79.1815,79.3001,79.1267,79.1358,14481.0
2021-08-27 10:50:00,86.76,87.05,86.76,86.95,28509.0,79.1723,79.437,79.1723,79.3457,28509.0
2021-08-27 10:55:00,86.96,87.02,86.85,86.87,21426.0,79.3548,79.4096,79.2545,79.2727,21426.0
2021-08-27 11:00:00,86.88,86.92,86.45,86.52,21173.0,79.2818,79.3183,78.8894,78.9533,21173.0
2021-08-27 11:05:00,86.55,86.6,86.49,86.52,7023.0,78.9807,79.0263,78.9259,78.9533,7023.0
2021-08-27 11:10:00,86.53,86.53,86.34,86.47,7859.0,78.9624,78.9624,78.7891,78.9077,7859.0
2021-08-27 11:15:00,86.47,86.51,86.17,86.32,27712.0,78.9077,78.9442,78.6339,78.7708,27712.0
2021-08-27 11:20:00,86.29,86.35,85.9,85.93,21962.0,78.7434,78.7982,78.3875,78.4149,21962.0
2021-08-27 11:25:00,85.93,86.02,85.84,85.89,11894.0,78.4149,78.497,78.3328,78.3784,11894.0
2021-08-27 11:30:00,85.91,86.34,85.91,86.26,13921.0,78.3967,78.7891,78.3967,78.7161,13921.0
2021-08-27 11:35:00,86.28,86.34,86.07,86.07,19888.0,78.7343,78.7891,78.5427,78.5427,19888.0
2021-08-27 11:40:00,86.03,86.2,85.97,86.11,10958.0,78.5062,78.6613,78.4514,78.5792,10958.0
2021-08-27 11:45:00,86.15,86.22,86.15,86.2,9405.0,78.6157,78.6796,78.6157,78.6613,9405.0
2021-08-27 11:50:00,86.2,86.3,86.16,86.2,14962.0,78.6613,78.7526,78.6248,78.6613,14962.0
2021-08-27 11:55:00,86.2,86.42,86.17,86.37,15323.0,78.6613,78.8621,78.6339,78.8164,15323.0
2021-08-27 12:00:00,86.36,86.39,86.18,86.23,13412.0,78.8073,78.8347,78.6431,78.6887,13412.0
2021-08-27 12:05:00,86.24,86.27,86.19,86.24,11110.0,78.6978,78.7252,78.6522,78.6978,11110.0
2021-08-27 12:10:00,86.24,86.26,86.12,86.2,12270.0,78.6978,78.7161,78.5883,78.6613,12270.0
2021-08-27 12:15:00,86.21,86.39,86.19,86.29,19539.0,78.6704,78.8347,78.6522,78.7434,19539.0
2021-08-27 12:20:00,86.29,86.35,86.26,86.35,15783.0,78.7434,78.7982,78.7161,78.7982,15783.0
2021-08-27 12:25:00,86.36,86.48,86.32,86.38,20352.0,78.8073,78.9168,78.7708,78.8256,20352.0
2021-08-27 12:30:00,86.38,86.43,86.29,86.33,13927.0,78.8256,78.8712,78.7434,78.7799,13927.0
2021-08-27 12:35:00,86.34,86.38,86.25,86.28,12488.0,78.7891,78.8256,78.7069,78.7343,12488.0
2021-08-27 12:40:00,86.29,86.29,86.2,86.2,14263.0,78.7434,78.7434,78.6613,78.6613,14263.0
2021-08-27 12:45:00,86.19,86.31,86.16,86.25,13673.0,78.6522,78.7617,78.6248,78.7069,13673.0
2021-08-27 12:50:00,86.23,86.3,86.22,86.3,10115.0,78.6887,78.7526,78.6796,78.7526,10115.0
2021-08-27 12:55:00,86.3,86.4,86.29,86.39,18580.0,78.7526,78.8438,78.7434,78.8347,18580.0
2021-08-27 13:00:00,86.4,86.56,86.38,86.56,9286.0,78.8438,78.9898,78.8256,78.9898,9286.0
2021-08-27 13:05:00,86.56,86.61,86.52,86.53,8897.0,78.9898,79.0355,78.9533,78.9624,8897.0
2021-08-27 13:10:00,86.53,86.55,86.5,86.52,8079.0,78.9624,78.9807,78.9351,78.9533,8079.0
2021-08-27 13:15:00,86.52,86.57,86.46,86.48,11626.0,78.9533,78.9989,78.8986,78.9168,11626.0
2021-08-27 13:20:00,86.48,86.5,86.34,86.36,15957.0,78.9168,78.9351,78.7891,78.8073,15957.0
2021-08-27 13:25:00,86.36,86.42,86.32,86.33,12598.0,78.8073,78.8621,78.7708,78.7799,12598.0
2021-08-27 13:30:00,86.32,86.39,86.3,86.38,12521.0,78.7708,78.8347,78.7526,78.8256,12521.0
2021-08-27 13:35:00,86.38,86.69,86.38,86.69,6272.0,78.8256,79.1085,78.8256,79.1085,6272.0
2021-08-27 13:40:00,86.68,86.69,86.52,86.54,10191.0,79.0993,79.1085,78.9533,78.9716,10191.0
2021-08-27 13:45:00,86.55,86.63,86.54,86.56,13195.0,78.9807,79.0537,78.9716,78.9898,13195.0
2021-08-27 13:50:00,86.56,86.7,86.55,86.65,13850.0,78.9898,79.1176,78.9807,79.072,13850.0
2021-08-27 13:55:00,86.64,86.77,86.63,86.66,12058.0,79.0628,79.1815,79.0537,79.0811,12058.0
2021-08-27 14:00:00,86.67,86.71,86.63,86.64,11236.0,79.0902,79.1267,79.0537,79.0628,11236.0
2021-08-27 14:05:00,86.64,86.65,86.52,86.52,13685.0,79.0628,79.072,78.9533,78.9533,13685.0
2021-08-27 14:10:00,86.54,86.6,86.54,86.58,9768.0,78.9716,79.0263,78.9716,79.0081,9768.0
2021-08-27 14:15:00,86.58,86.58,86.48,86.48,16715.0,79.0081,79.0081,78.9168,78.9168,16715.0
2021-08-27 14:20:00,86.5,86.5,86.39,86.46,12094.0,78.9351,78.9351,78.8347,78.8986,12094.0
2021-08-27 14:25:00,86.47,86.59,86.46,86.59,10181.0,78.9077,79.0172,78.8986,79.0172,10181.0
2021-08-27 14:30:00,86.59,86.61,86.56,86.59,13592.0,79.0172,79.0355,78.9898,79.0172,13592.0
2021-08-27 14:35:00,86.59,86.62,86.56,86.58,15620.0,79.0172,79.0446,78.9898,79.0081,15620.0
2021-08-27 14:40:00,86.59,86.6,86.47,86.5,16228.0,79.0172,79.0263,78.9077,78.9351,16228.0
2021-08-27 14:45:00,86.5,86.59,86.48,86.53,14907.0,78.9351,79.0172,78.9168,78.9624,14907.0
2021-08-27 14:50:00,86.52,86.55,86.49,86.51,25215.0,78.9533,78.9807,78.9259,78.9442,25215.0
2021-08-27 14:55:00,86.51,86.72,86.4,86.61,41487.0,78.9442,79.1358,78.8438,79.0355,41487.0
2021-08-27 15:00:00,86.61,86.69,86.57,86.69,12711.0,79.0355,79.1085,78.9989,79.1085,12711.0
2021-08-27 15:05:00,86.68,86.87,86.67,86.86,17025.0,79.0993,79.2727,79.0902,79.2636,17025.0
2021-08-27 15:10:00,86.87,86.9,86.74,86.8,14901.0,79.2727,79.3001,79.1541,79.2088,14901.0
2021-08-27 15:15:00,86.79,86.84,86.75,86.75,15808.0,79.1997,79.2453,79.1632,79.1632,15808.0
2021-08-27 15:20:00,86.73,86.73,86.66,86.69,11636.0,79.145,79.145,79.0811,79.1085,11636.0
2021-08-27 15:25:00,86.69,86.78,86.68,86.77,14704.0,79.1085,79.1906,79.0993,79.1815,14704.0
2021-08-27 15:30:00,86.78,86.84,86.78,86.8,21094.0,79.1906,79.2453,79.1906,79.2088,21094.0
2021-08-27 15:35:00,86.81,86.9,86.74,86.9,24783.0,79.218,79.3001,79.1541,79.3001,24783.0
2021-08-27 15:40:00,86.9,87.02,86.9,87.01,44837.0,79.3001,79.4096,79.3001,79.4005,44837.0
2021-08-27 15:45:00,86.99,87.08,86.95,87.0,31281.0,79.3822,79.4643,79.3457,79.3913,31281.0
2021-08-27 15:50:00,87.0,87.07,86.92,87.0,54881.0,79.3913,79.4552,79.3183,79.3913,54881.0
2021-08-27 15:55:00,87.0,87.08,86.95,87.06,105961.0,79.3913,79.4643,79.3457,79.4461,105961.0
2021-08-30 09:30:00,87.08,87.47,86.81,86.9,33142.0,79.4643,79.8202,79.218,79.3001,33142.0
2021-08-30 09:35:00,87.0,87.09,86.94,87.01,6655.0,79.3913,79.4735,79.3366,79.4005,6655.0
2021-08-30 09:40:00,86.9,87.07,86.87,87.04,9738.0,79.3001,79.4552,79.2727,79.4278,9738.0
2021-08-30 09:45:00,86.98,87.75,86.98,87.61,12569.0,79.3731,80.0758,79.3731,79.948,12569.0
2021-08-30 09:50:00,87.64,87.84,87.58,87.62,19514.0,79.9754,80.1579,79.9206,79.9571,19514.0
2021-08-30 09:55:00,87.62,87.64,87.31,87.42,6043.0,79.9571,79.9754,79.6742,79.7746,6043.0
2021-08-30 10:00:00,87.45,87.72,87.44,87.61,8356.0,79.802,80.0484,79.7929,79.948,8356.0
2021-08-30 10:05:00,87.59,87.78,87.57,87.74,6725.0,79.9297,80.1031,79.9115,80.0666,6725.0
2021-08-30 10:10:00,87.76,87.81,87.68,87.73,6918.0,80.0849,80.1305,80.0119,80.0575,6918.0
2021-08-30 10:15:00,87.75,87.97,87.75,87.96,10524.0,80.0758,80.2765,80.0758,80.2674,10524.0
2021-08-30 10:20:00,87.93,87.96,87.79,87.89,8069.0,80.24,80.2674,80.1123,80.2035,8069.0
2021-08-30 10:25:00,87.92,88.05,87.84,88.04,14425.0,80.2309,80.3495,80.1579,80.3404,14425.0
2021-08-30 10:30:00,88.06,88.16,87.96,88.02,13225.0,80.3586,80.4499,80.2674,80.3221,13225.0
2021-08-30 10:35:00,88.02,88.02,87.81,87.87,6773.0,80.3221,80.3221,80.1305,80.1853,6773.0
2021-08-30 10:40:00,87.85,88.12,87.85,88.1,4628.0,80.167,80.4134,80.167,80.3951,4628.0
2021-08-30 10:45:00,88.11,88.12,87.97,87.97,8816.0,80.4043,80.4134,80.2765,80.2765,8816.0
2021-08-30 10:50:00,87.97,88.01,87.91,87.94,8184.0,80.2765,80.313,80.2218,80.2491,8184.0
2021-08-30 10:55:00,87.95,88.05,87.94,88.04,7873.0,80.2583,80.3495,80.2491,80.3404,7873.0
2021-08-30 11:00:00,88.04,88.06,87.98,87.99,8181.0,80.3404,80.3586,80.2856,80.2948,8181.0
2021-08-30 11:05:00,88.03,88.12,88.03,88.09,5265.0,80.3313,80.4134,80.3313,80.386,5265.0
2021-08-30 11:10:00,88.08,88.31,88.08,88.31,8895.0,80.3769,80.5868,80.3769,80.5868,8895.0
2021-08-30 11:15:00,88.35,88.37,88.22,88.37,19978.0,80.6233,80.6415,80.5046,80.6415,19978.0
2021-08-30 11:20:00,88.35,88.35,88.21,88.25,5084.0,80.6233,80.6233,80.4955,80.532,5084.0
2021-08-30 11:25:00,88.25,88.28,88.22,88.26,5258.0,80.532,80.5594,80.5046,80.5411,5258.0
2021-08-30 11:30:00,88.25,88.47,88.24,88.45,7915.0,80.532,80.7328,80.5229,80.7145,7915.0
2021-08-30 11:35:00,88.41,88.42,88.21,88.22,6787.0,80.678,80.6872,80.4955,80.5046,6787.0
2021-08-30 11:40:00,88.19,88.4,88.15,88.39,9227.0,80.4773,80.6689,80.4408,80.6598,9227.0
2021-08-30 11:45:00,88.36,88.55,88.35,88.5,8865.0,80.6324,80.8058,80.6233,80.7602,8865.0
2021-08-30 11:50:00,88.49,88.51,88.36,88.36,9602.0,80.751,80.7693,80.6324,80.6324,9602.0
2021-08-30 11:55:00,88.37,88.5,88.37,88.44,4992.0,80.6415,80.7602,80.6415,80.7054,4992.0
2021-08-30 12:00:00,88.44,88.5,88.4,88.5,7697.0,80.7054,80.7602,80.6689,80.7602,7697.0
2021-08-30 12:05:00,88.5,88.62,88.46,88.6,14845.0,80.7602,80.8697,80.7237,80.8514,14845.0
2021-08-30 12:10:00,88.59,88.71,88.55,88.7,8287.0,80.8423,80.9518,80.8058,80.9427,8287.0
2021-08-30 12:15:00,88.68,88.69,88.6,88.61,9423.0,80.9244,80.9335,80.8514,80.8605,9423.0
2021-08-30 12:20:00,88.59,88.61,88.5,88.59,6339.0,80.8423,80.8605,80.7602,80.8423,6339.0
2021-08-30 12:25:00,88.58,88.68,88.55,88.67,9557.0,80.8332,80.9244,80.8058,80.9153,9557.0
2021-08-30 12:30:00,88.68,88.69,88.61,88.67,6408.0,80.9244,80.9335,80.8605,80.9153,6408.0
2021-08-30 12:35:00,88.62,88.64,88.44,88.45,11312.0,80.8697,80.8879,80.7054,80.7145,11312.0
2021-08-30 12:40:00,88.45,88.55,88.45,88.55,8476.0,80.7145,80.8058,80.7145,80.8058,8476.0
2021-08-30 12:45:00,88.55,88.65,88.54,88.58,14091.0,80.8058,80.897,80.7967,80.8332,14091.0
2021-08-30 12:50:00,88.59,88.59,88.49,88.52,8085.0,80.8423,80.8423,80.751,80.7784,8085.0
2021-08-30 12:55:00,88.53,88.54,88.5,88.5,9937.0,80.7875,80.7967,80.7602,80.7602,9937.0
2021-08-30 13:00:00,88.5,88.52,88.46,88.48,18151.0,80.7602,80.7784,80.7237,80.7419,18151.0
2021-08-30 13:05:00,88.5,88.57,88.49,88.56,9198.0,80.7602,80.824,80.751,80.8149,9198.0
2021-08-30 13:10:00,88.57,88.61,88.47,88.5,11095.0,80.824,80.8605,80.7328,80.7602,11095.0
2021-08-30 13:15:00,88.5,88.51,88.42,88.44,8324.0,80.7602,80.7693,80.6872,80.7054,8324.0
2021-08-30 13:20:00,88.42,88.42,88.25,88.34,8786.0,80.6872,80.6872,80.532,80.6142,8786.0
2021-08-30 13:25:00,88.34,88.4,88.34,88.38,4840.0,80.6142,80.6689,80.6142,80.6507,4840.0
2021-08-30 13:30:00,88.4,88.53,88.37,88.44,9727.0,80.6689,80.7875,80.6415,80.7054,9727.0
2021-08-30 13:35:00,88.44,88.46,88.39,88.42,3850.0,80.7054,80.7237,80.6598,80.6872,3850.0
2021-08-30 13:40:00,88.42,88.61,88.4,88.6,42597.0,80.6872,80.8605,80.6689,80.8514,42597.0
2021-08-30 13:45:00,88.61,88.61,88.49,88.52,10562.0,80.8605,80.8605,80.751,80.7784,10562.0
2021-08-30 13:50:00,88.51,88.53,88.49,88.52,6049.0,80.7693,80.7875,80.751,80.7784,6049.0
2021-08-30 13:55:00,88.53,88.53,88.45,88.48,11959.0,80.7875,80.7875,80.7145,80.7419,11959.0
2021-08-30 14:00:00,88.48,88.54,88.47,88.5,14896.0,80.7419,80.7967,80.7328,80.7602,14896.0
2021-08-30 14:05:00,88.5,88.51,88.38,88.43,4850.0,80.7602,80.7693,80.6507,80.6963,4850.0
2021-08-30 14:10:00,88.43,88.45,88.42,88.42,8954.0,80.6963,80.7145,80.6872,80.6872,8954.0
2021-08-30 14:15:00,88.42,88.44,88.35,88.44,11954.0,80.6872,80.7054,80.6233,80.7054,11954.0
2021-08-30 14:20:00,88.43,88.44,88.4,88.4,5142.0,80.6963,80.7054,80.6689,80.6689,5142.0
2021-08-30 14:25:00,88.4,88.44,88.39,88.41,4844.0,80.6689,80.7054,80.6598,80.678,4844.0
2021-08-30 14:30:00,88.41,88.51,88.41,88.47,7057.0,80.678,80.7693,80.678,80.7328,7057.0
2021-08-30 14:35:00,88.48,88.5,88.37,88.37,5661.0,80.7419,80.7602,80.6415,80.6415,5661.0
2021-08-30 14:40:00,88.37,88.48,88.37,88.47,5195.0,80.6415,80.7419,80.6415,80.7328,5195.0
2021-08-30 14:45:00,88.46,88.57,88.42,88.57,6324.0,80.7237,80.824,80.6872,80.824,6324.0
2021-08-30 14:50:00,88.57,88.6,88.49,88.5,8268.0,80.824,80.8514,80.751,80.7602,8268.0
2021-08-30 14:55:00,88.49,88.55,88.46,88.48,10380.0,80.751,80.8058,80.7237,80.7419,10380.0
2021-08-30 15:00:00,88.46,88.48,88.43,88.47,5213.0,80.7237,80.7419,80.6963,80.7328,5213.0
2021-08-30 15:05:00,88.43,88.43,88.34,88.36,8141.0,80.6963,80.6963,80.6142,80.6324,8141.0
2021-08-30 15:10:00,88.36,88.41,88.36,88.38,7060.0,80.6324,80.678,80.6324,80.6507,7060.0
2021-08-30 15:15:00,88.38,88.48,88.38,88.48,23776.0,80.6507,80.7419,80.6507,80.7419,23776.0
2021-08-30 15:20:00,88.49,88.57,88.47,88.49,17489.0,80.751,80.824,80.7328,80.751,17489.0
2021-08-30 15:25:00,88.5,88.53,88.46,88.51,6304.0,80.7602,80.7875,80.7237,80.7693,6304.0
2021-08-30 15:30:00,88.5,88.58,88.49,88.52,23149.0,80.7602,80.8332,80.751,80.7784,23149.0
2021-08-30 15:35:00,88.5,88.53,88.43,88.46,15533.0,80.7602,80.7875,80.6963,80.7237,15533.0
2021-08-30 15:40:00,88.48,88.55,88.47,88.49,12117.0,80.7419,80.8058,80.7328,80.751,12117.0
2021-08-30 15:45:00,88.48,88.53,88.42,88.5,19527.0,80.7419,80.7875,80.6872,80.7602,19527.0
2021-08-30 15:50:00,88.51,88.56,88.41,88.48,35567.0,80.7693,80.8149,80.678,80.7419,35567.0
2021-08-30 15:55:00,88.47,88.47,88.34,88.37,60760.0,80.7328,80.7328,80.6142,80.6415,60760.0
2021-08-31 09:30:00,88.69,88.82,88.18,88.43,58663.0,80.9335,81.0522,80.4681,80.6963,58663.0
2021-08-31 09:35:00,88.6,88.73,88.14,88.5,25104.0,80.8514,80.97,80.4316,80.7602,25104.0
2021-08-31 09:40:00,88.55,88.83,88.42,88.57,46287.0,80.8058,81.0613,80.6872,80.824,46287.0
2021-08-31 09:45:00,88.56,88.7,88.5,88.7,22265.0,80.8149,80.9427,80.7602,80.9427,22265.0
2021-08-31 09:50:00,88.76,88.82,88.46,88.55,17622.0,80.9974,81.0522,80.7237,80.8058,17622.0
2021-08-31 09:55:00,88.59,88.59,88.34,88.42,7457.0,80.8423,80.8423,80.6142,80.6872,7457.0
2021-08-31 10:00:00,88.4,88.51,88.32,88.47,8205.0,80.6689,80.7693,80.5959,80.7328,8205.0
2021-08-31 10:05:00,88.47,88.62,88.35,88.62,6255.0,80.7328,80.8697,80.6233,80.8697,6255.0
2021-08-31 10:10:00,88.61,88.61,88.46,88.56,14115.0,80.8605,80.8605,80.7237,80.8149,14115.0
2021-08-31 10:15:00,88.58,88.58,88.42,88.54,9661.0,80.8332,80.8332,80.6872,80.7967,9661.0
2021-08-31 10:20:00,88.55,88.56,88.41,88.41,7973.0,80.8058,80.8149,80.678,80.678,7973.0
2021-08-31 10:25:00,88.39,88.39,88.22,88.26,8520.0,80.6598,80.6598,80.5046,80.5411,8520.0
2021-08-31 10:30:00,88.31,88.33,88.08,88.1,9635.0,80.5868,80.605,80.3769,80.3951,9635.0
2021-08-31 10:35:00,88.08,88.08,87.89,87.97,10555.0,80.3769,80.3769,80.2035,80.2765,10555.0
2021-08-31 10:40:00,87.98,88.05,87.91,88.05,7780.0,80.2856,80.3495,80.2218,80.3495,7780.0
2021-08-31 10:45:00,88.06,88.17,88.0,88.05,10667.0,80.3586,80.459,80.3039,80.3495,10667.0
2021-08-31 10:50:00,88.01,88.07,87.93,87.94,9447.0,80.313,80.3678,80.24,80.2491,9447.0
2021-08-31 10:55:00,87.94,88.06,87.93,87.99,7259.0,80.2491,80.3586,80.24,80.2948,7259.0
2021-08-31 11:00:00,87.97,88.02,87.92,87.95,9013.0,80.2765,80.3221,80.2309,80.2583,9013.0
2021-08-31 11:05:00,87.95,88.14,87.95,88.13,6825.0,80.2583,80.4316,80.2583,80.4225,6825.0
2021-08-31 11:10:00,88.12,88.13,87.95,87.95,6284.0,80.4134,80.4225,80.2583,80.2583,6284.0
2021-08-31 11:15:00,87.99,88.28,87.99,88.26,10322.0,80.2948,80.5594,80.2948,80.5411,10322.0
2021-08-31 11:20:00,88.25,88.32,88.24,88.3,8702.0,80.532,80.5959,80.5229,80.5777,8702.0
2021-08-31 11:25:00,88.3,88.3,88.12,88.18,5521.0,80.5777,80.5777,80.4134,80.4681,5521.0
2021-08-31 11:30:00,88.16,88.16,88.08,88.14,8370.0,80.4499,80.4499,80.3769,80.4316,8370.0
2021-08-31 11:35:00,88.15,88.19,88.13,88.13,5300.0,80.4408,80.4773,80.4225,80.4225,5300.0
2021-08-31 11:40:00,88.13,88.15,88.1,88.15,3412.0,80.4225,80.4408,80.3951,80.4408,3412.0
2021-08-31 11:45:00,88.14,88.15,88.05,88.06,7188.0,80.4316,80.4408,80.3495,80.3586,7188.0
2021-08-31 11:50:00,88.04,88.08,87.97,88.07,6385.0,80.3404,80.3769,80.2765,80.3678,6385.0
2021-08-31 11:55:00,88.04,88.14,88.01,88.02,5767.0,80.3404,80.4316,80.313,80.3221,5767.0
2021-08-31 12:00:00,88.02,88.12,88.02,88.09,6531.0,80.3221,80.4134,80.3221,80.386,6531.0
2021-08-31 12:05:00,88.1,88.14,88.09,88.12,2804.0,80.3951,80.4316,80.386,80.4134,2804.0
2021-08-31 12:10:00,88.15,88.15,88.06,88.12,3490.0,80.4408,80.4408,80.3586,80.4134,3490.0
2021-08-31 12:15:00,88.13,88.22,88.12,88.22,8941.0,80.4225,80.5046,80.4134,80.5046,8941.0
2021-08-31 12:20:00,88.22,88.27,88.14,88.27,4609.0,80.5046,80.5503,80.4316,80.5503,4609.0
2021-08-31 12:25:00,88.26,88.32,88.24,88.31,4932.0,80.5411,80.5959,80.5229,80.5868,4932.0
2021-08-31 12:30:00,88.31,88.47,88.29,88.46,6420.0,80.5868,80.7328,80.5685,80.7237,6420.0
2021-08-31 12:35:00,88.45,88.47,88.41,88.45,4639.0,80.7145,80.7328,80.678,80.7145,4639.0
2021-08-31 12:40:00,88.45,88.6,88.45,88.6,9030.0,80.7145,80.8514,80.7145,80.8514,9030.0
2021-08-31 12:45:00,88.6,88.66,88.58,88.59,12872.0,80.8514,80.9062,80.8332,80.8423,12872.0
2021-08-31 12:50:00,88.59,88.76,88.56,88.76,7088.0,80.8423,80.9974,80.8149,80.9974,7088.0
2021-08-31 12:55:00,88.76,88.82,88.7,88.7,9583.0,80.9974,81.0522,80.9427,80.9427,9583.0
2021-08-31 13:00:00,88.73,88.77,88.69,88.74,6361.0,80.97,81.0065,80.9335,80.9792,6361.0
2021-08-31 13:05:00,88.73,88.78,88.72,88.76,7492.0,80.97,81.0157,80.9609,80.9974,7492.0
2021-08-31 13:10:00,88.76,88.81,88.76,88.77,4737.0,80.9974,81.043,80.9974,81.0065,4737.0
2021-08-31 13:15:00,88.76,88.79,88.64,88.65,11190.0,80.9974,81.0248,80.8879,80.897,11190.0
2021-08-31 13:20:00,88.67,88.71,88.6,88.66,15372.0,80.9153,80.9518,80.8514,80.9062,15372.0
2021-08-31 13:25:00,88.66,88.76,88.61,88.76,8337.0,80.9062,80.9974,80.8605,80.9974,8337.0
2021-08-31 13:30:00,88.76,88.78,88.66,88.66,11646.0,80.9974,81.0157,80.9062,80.9062,11646.0
2021-08-31 13:35:00,88.65,88.82,88.63,88.8,8825.0,80.897,81.0522,80.8788,81.0339,8825.0
2021-08-31 13:40:00,88.81,88.81,88.76,88.79,6981.0,81.043,81.043,80.9974,81.0248,6981.0
2021-08-31 13:45:00,88.78,88.8,88.74,88.75,8254.0,81.0157,81.0339,80.9792,80.9883,8254.0
2021-08-31 13:50:00,88.73,88.74,88.69,88.72,8747.0,80.97,80.9792,80.9335,80.9609,8747.0
2021-08-31 13:55:00,88.73,88.76,88.69,88.76,7279.0,80.97,80.9974,80.9335,80.9974,7279.0
2021-08-31 14:00:00,88.75,88.8,88.74,88.8,8527.0,80.9883,81.0339,80.9792,81.0339,8527.0
2021-08-31 14:05:00,88.78,88.8,88.64,88.8,12411.0,81.0157,81.0339,80.8879,81.0339,12411.0
2021-08-31 14:10:00,88.8,88.91,88.8,88.89,8550.0,81.0339,81.1343,81.0339,81.1161,8550.0
2021-08-31 14:15:00,88.9,88.97,88.89,88.92,10532.0,81.1252,81.1891,81.1161,81.1434,10532.0
2021-08-31 14:20:00,88.92,88.95,88.9,88.93,14342.0,81.1434,81.1708,81.1252,81.1526,14342.0
2021-08-31 14:25:00,88.93,88.96,88.92,88.95,7284.0,81.1526,81.1799,81.1434,81.1708,7284.0
2021-08-31 14:30:00,88.95,89.02,88.93,88.99,15893.0,81.1708,81.2347,81.1526,81.2073,15893.0
2021-08-31 14:35:00,88.99,89.01,88.94,88.95,14320.0,81.2073,81.2256,81.1617,81.1708,14320.0
2021-08-31 14:40:00,88.96,89.02,88.93,88.94,17898.0,81.1799,81.2347,81.1526,81.1617,17898.0
2021-08-31 14:45:00,88.95,88.95,88.88,88.92,17393.0,81.1708,81.1708,81.1069,81.1434,17393.0
2021-08-31 14:50:00,88.92,89.0,88.92,88.97,13354.0,81.1434,81.2164,81.1434,81.1891,13354.0
2021-08-31 14:55:00,88.95,88.99,88.89,88.98,19871.0,81.1708,81.2073,81.1161,81.1982,19871.0
2021-08-31 15:00:00,88.98,89.01,88.97,89.01,8580.0,81.1982,81.2256,81.1891,81.2256,8580.0
2021-08-31 15:05:00,89.0,89.01,88.86,88.89,13128.0,81.2164,81.2256,81.0887,81.1161,13128.0
2021-08-31 15:10:00,88.9,88.91,88.87,88.9,6349.0,81.1252,81.1343,81.0978,81.1252,6349.0
2021-08-31 15:15:00,88.91,88.95,88.86,88.95,15100.0,81.1343,81.1708,81.0887,81.1708,15100.0
2021-08-31 15:20:00,88.95,89.0,88.9,88.99,9685.0,81.1708,81.2164,81.1252,81.2073,9685.0
2021-08-31 15:25:00,89.0,89.02,88.89,88.98,18996.0,81.2164,81.2347,81.1161,81.1982,18996.0
2021-08-31 15:30:00,88.98,88.99,88.88,88.95,18197.0,81.1982,81.2073,81.1069,81.1708,18197.0
2021-08-31 15:35:00,88.96,88.97,88.87,88.88,18047.0,81.1799,81.1891,81.0978,81.1069,18047.0
2021-08-31 15:40:00,88.89,88.94,88.85,88.94,14505.0,81.1161,81.1617,81.0795,81.1617,14505.0
2021-08-31 15:45:00,88.95,89.01,88.93,88.94,32469.0,81.1708,81.2256,81.1526,81.1617,32469.0
2021-08-31 15:50:00,88.93,88.93,88.85,88.91,54596.0,81.1526,81.1526,81.0795,81.1343,54596.0
2021-08-31 15:55:00,88.91,89.1,88.91,88.92,157517.0,81.1343,81.3077,81.1343,81.1434,157517.0
2021-09-01 09:30:00,89.02,89.4,88.62,88.84,51964.0,81.2347,81.5814,80.8697,81.0704,51964.0
2021-09-01 09:35:00,88.94,88.96,88.63,88.9,12274.0,81.1617,81.1799,80.8788,81.1252,12274.0
2021-09-01 09:40:00,88.88,88.88,88.57,88.7,15018.0,81.1069,81.1069,80.824,80.9427,15018.0
2021-09-01 09:45:00,88.71,88.88,88.6,88.88,12641.0,80.9518,81.1069,80.8514,81.1069,12641.0
2021-09-01 09:50:00,88.88,88.89,88.47,88.59,15305.0,81.1069,81.1161,80.7328,80.8423,15305.0
2021-09-01 09:55:00,88.56,88.58,88.45,88.53,46943.0,80.8149,80.8332,80.7145,80.7875,46943.0
2021-09-01 10:00:00,88.53,88.88,88.47,88.88,19876.0,80.7875,81.1069,80.7328,81.1069,19876.0
2021-09-01 10:05:00,88.92,89.23,88.92,89.06,14316.0,81.1434,81.4263,81.1434,81.2712,14316.0
2021-09-01 10:10:00,89.08,89.15,88.85,88.87,9917.0,81.2894,81.3533,81.0795,81.0978,9917.0
2021-09-01 10:15:00,88.83,88.99,88.77,88.92,9511.0,81.0613,81.2073,81.0065,81.1434,9511.0
2021-09-01 10:20:00,88.94,89.14,88.85,88.88,13190.0,81.1617,81.3442,81.0795,81.1069,13190.0
2021-09-01 10:25:00,88.89,89.08,88.89,88.98,18622.0,81.1161,81.2894,81.1161,81.1982,18622.0
2021-09-01 10:30:00,89.05,89.2,89.03,89.17,8936.0,81.2621,81.3989,81.2438,81.3716,8936.0
2021-09-01 10:35:00,89.18,89.25,89.07,89.25,10699.0,81.3807,81.4446,81.2803,81.4446,10699.0
2021-09-01 10:40:00,89.25,89.26,89.14,89.23,12683.0,81.4446,81.4537,81.3442,81.4263,12683.0
2021-09-01 10:45:00,89.23,89.49,89.21,89.32,20886.0,81.4263,81.6636,81.4081,81.5084,20886.0
2021-09-01 10:50:00,89.34,89.39,89.19,89.37,16342.0,81.5267,81.5723,81.3898,81.5541,16342.0
2021-09-01 10:55:00,89.41,89.49,89.33,89.42,13201.0,81.5906,81.6636,81.5176,81.5997,13201.0
2021-09-01 11:00:00,89.42,89.47,89.29,89.3,16152.0,81.5997,81.6453,81.4811,81.4902,16152.0
2021-09-01 11:05:00,89.3,89.52,89.21,89.52,20245.0,81.4902,81.691,81.4081,81.691,20245.0
2021-09-01 11:10:00,89.5,89.51,89.27,89.36,11946.0,81.6727,81.6818,81.4628,81.5449,11946.0
2021-09-01 11:15:00,89.37,89.4,89.32,89.38,11902.0,81.5541,81.5814,81.5084,81.5632,11902.0
2021-09-01 11:20:00,89.39,89.48,89.34,89.43,13903.0,81.5723,81.6545,81.5267,81.6088,13903.0
2021-09-01 11:25:00,89.44,89.45,89.28,89.3,9961.0,81.618,81.6271,81.4719,81.4902,9961.0
2021-09-01 11:30:00,89.3,89.35,89.15,89.25,9761.0,81.4902,81.5358,81.3533,81.4446,9761.0
2021-09-01 11:35:00,89.27,89.27,89.06,89.06,11165.0,81.4628,81.4628,81.2712,81.2712,11165.0
2021-09-01 11:40:00,89.05,89.17,89.05,89.11,10362.0,81.2621,81.3716,81.2621,81.3168,10362.0
2021-09-01 11:45:00,89.14,89.16,89.04,89.08,8497.0,81.3442,81.3624,81.2529,81.2894,8497.0
2021-09-01 11:50:00,89.09,89.3,89.08,89.29,10037.0,81.2986,81.4902,81.2894,81.4811,10037.0
2021-09-01 11:55:00,89.29,89.29,89.22,89.23,5100.0,81.4811,81.4811,81.4172,81.4263,5100.0
2021-09-01 12:00:00,89.22,89.29,89.22,89.26,4250.0,81.4172,81.4811,81.4172,81.4537,4250.0
2021-09-01 12:05:00,89.27,89.35,89.26,89.34,5995.0,81.4628,81.5358,81.4537,81.5267,5995.0
2021-09-01 12:10:00,89.35,89.47,89.35,89.45,12852.0,81.5358,81.6453,81.5358,81.6271,12852.0
2021-09-01 12:15:00,89.45,89.51,89.44,89.46,12733.0,81.6271,81.6818,81.618,81.6362,12733.0
2021-09-01 12:20:00,89.47,89.61,89.46,89.6,12420.0,81.6453,81.7731,81.6362,81.764,12420.0
2021-09-01 12:25:00,89.61,89.7,89.52,89.53,19316.0,81.7731,81.8552,81.691,81.7001,19316.0
2021-09-01 12:30:00,89.52,89.64,89.51,89.64,6565.0,81.691,81.8005,81.6818,81.8005,6565.0
2021-09-01 12:35:00,89.63,89.74,89.63,89.72,7403.0,81.7913,81.8917,81.7913,81.8735,7403.0
2021-09-01 12:40:00,89.73,89.8,89.72,89.77,15131.0,81.8826,81.9465,81.8735,81.9191,15131.0
2021-09-01 12:45:00,89.78,89.88,89.78,89.86,11098.0,81.9282,82.0195,81.9282,82.0012,11098.0
2021-09-01 12:50:00,89.86,89.86,89.71,89.72,38544.0,82.0012,82.0012,81.8643,81.8735,38544.0
2021-09-01 12:55:00,89.72,89.88,89.7,89.85,11632.0,81.8735,82.0195,81.8552,81.9921,11632.0
2021-09-01 13:00:00,89.84,89.84,89.66,89.68,15127.0,81.983,81.983,81.8187,81.837,15127.0
2021-09-01 13:05:00,89.67,89.7,89.63,89.69,10692.0,81.8278,81.8552,81.7913,81.8461,10692.0
2021-09-01 13:10:00,89.68,89.78,89.62,89.67,18162.0,81.837,81.9282,81.7822,81.8278,18162.0
2021-09-01 13:15:00,89.66,89.75,89.6,89.75,6364.0,81.8187,81.9008,81.764,81.9008,6364.0
2021-09-01 13:20:00,89.75,89.76,89.69,89.7,7052.0,81.9008,81.91,81.8461,81.8552,7052.0
2021-09-01 13:25:00,89.71,89.75,89.71,89.73,13819.0,81.8643,81.9008,81.8643,81.8826,13819.0
2021-09-01 13:30:00,89.73,89.77,89.69,89.74,7274.0,81.8826,81.9191,81.8461,81.8917,7274.0
2021-09-01 13:35:00,89.75,89.81,89.74,89.79,7696.0,81.9008,81.9556,81.8917,81.9373,7696.0
2021-09-01 13:40:00,89.79,89.81,89.74,89.77,8390.0,81.9373,81.9556,81.8917,81.9191,8390.0
2021-09-01 13:45:00,89.77,89.79,89.65,89.71,7975.0,81.9191,81.9373,81.8096,81.8643,7975.0
2021-09-01 13:50:00,89.73,89.79,89.68,89.78,10167.0,81.8826,81.9373,81.837,81.9282,10167.0
2021-09-01 13:55:00,89.79,89.79,89.7,89.78,8388.0,81.9373,81.9373,81.8552,81.9282,8388.0
2021-09-01 14:00:00,89.8,89.83,89.78,89.82,7694.0,81.9465,81.9738,81.9282,81.9647,7694.0
2021-09-01 14:05:00,89.81,89.82,89.72,89.72,8461.0,81.9556,81.9647,81.8735,81.8735,8461.0
2021-09-01 14:10:00,89.71,89.76,89.69,89.75,8817.0,81.8643,81.91,81.8461,81.9008,8817.0
2021-09-01 14:15:00,89.75,89.78,89.71,89.73,9236.0,81.9008,81.9282,81.8643,81.8826,9236.0
2021-09-01 14:20:00,89.73,89.75,89.59,89.61,8019.0,81.8826,81.9008,81.7548,81.7731,8019.0
2021-09-01 14:25:00,89.62,89.72,89.62,89.71,4406.0,81.7822,81.8735,81.7822,81.8643,4406.0
2021-09-01 14:30:00,89.72,89.73,89.6,89.66,10202.0,81.8735,81.8826,81.764,81.8187,10202.0
2021-09-01 14:35:00,89.67,89.74,89.63,89.73,14413.0,81.8278,81.8917,81.7913,81.8826,14413.0
2021-09-01 14:40:00,89.73,89.74,89.53,89.55,12329.0,81.8826,81.8917,81.7001,81.7183,12329.0
2021-09-01 14:45:00,89.55,89.62,89.51,89.62,8830.0,81.7183,81.7822,81.6818,81.7822,8830.0
2021-09-01 14:50:00,89.63,89.64,89.57,89.59,12344.0,81.7913,81.8005,81.7366,81.7548,12344.0
2021-09-01 14:55:00,89.6,89.65,89.59,89.63,8842.0,81.764,81.8096,81.7548,81.7913,8842.0
2021-09-01 15:00:00,89.63,89.63,89.5,89.55,13303.0,81.7913,81.7913,81.6727,81.7183,13303.0
2021-09-01 15:05:00,89.56,89.58,89.47,89.49,15166.0,81.7275,81.7457,81.6453,81.6636,15166.0
2021-09-01 15:10:00,89.46,89.48,89.33,89.45,12608.0,81.6362,81.6545,81.5176,81.6271,12608.0
2021-09-01 15:15:00,89.45,89.47,89.41,89.44,8400.0,81.6271,81.6453,81.5906,81.618,8400.0
2021-09-01 15:20:00,89.44,89.49,89.43,89.48,10082.0,81.618,81.6636,81.6088,81.6545,10082.0
2021-09-01 15:25:00,89.49,89.51,89.44,89.47,11072.0,81.6636,81.6818,81.618,81.6453,11072.0
2021-09-01 15:30:00,89.46,89.52,89.44,89.44,16340.0,81.6362,81.691,81.618,81.618,16340.0
2021-09-01 15:35:00,89.44,89.45,89.26,89.28,9244.0,81.618,81.6271,81.4537,81.4719,9244.0
2021-09-01 15:40:00,89.28,89.3,89.17,89.25,15921.0,81.4719,81.4902,81.3716,81.4446,15921.0
2021-09-01 15:45:00,89.26,89.42,89.25,89.35,31556.0,81.4537,81.5997,81.4446,81.5358,31556.0
2021-09-01 15:50:00,89.34,89.52,89.31,89.34,65040.0,81.5267,81.691,81.4993,81.5267,65040.0
2021-09-01 15:55:00,89.35,89.46,89.29,89.32,75745.0,81.5358,81.6362,81.4811,81.5084,75745.0
2021-09-02 09:30:00,89.65,89.95,89.37,89.62,61242.0,81.8096,82.0833,81.5541,81.7822,61242.0
2021-09-02 09:35:00,89.43,89.43,88.76,89.28,31518.0,81.6088,81.6088,80.9974,81.4719,31518.0
2021-09-02 09:40:00,89.33,89.66,89.32,89.49,23548.0,81.5176,81.8187,81.5084,81.6636,23548.0
2021-09-02 09:45:00,89.43,89.46,89.15,89.18,20147.0,81.6088,81.6362,81.3533,81.3807,20147.0
2021-09-02 09:50:00,89.19,89.55,89.13,89.43,36492.0,81.3898,81.7183,81.3351,81.6088,36492.0
2021-09-02 09:55:00,89.46,89.61,89.38,89.6,11208.0,81.6362,81.7731,81.5632,81.764,11208.0
2021-09-02 10:00:00,89.58,89.7,89.52,89.53,17970.0,81.7457,81.8552,81.691,81.7001,17970.0
2021-09-02 10:05:00,89.56,89.73,89.51,89.57,16867.0,81.7275,81.8826,81.6818,81.7366,16867.0
2021-09-02 10:10:00,89.59,89.68,89.51,89.66,17964.0,81.7548,81.837,81.6818,81.8187,17964.0
2021-09-02 10:15:00,89.65,89.9,89.61,89.82,24477.0,81.8096,82.0377,81.7731,81.9647,24477.0
2021-09-02 10:20:00,89.8,90.02,89.79,89.87,58467.0,81.9465,82.1472,81.9373,82.0103,58467.0
2021-09-02 10:25:00,89.88,90.03,89.86,90.03,21699.0,82.0195,82.1564,82.0012,82.1564,21699.0
2021-09-02 10:30:00,90.02,90.08,89.93,90.05,15137.0,82.1472,82.202,82.0651,82.1746,15137.0
2021-09-02 10:35:00,90.03,90.11,89.76,89.78,15663.0,82.1564,82.2294,81.91,81.9282,15663.0
2021-09-02 10:40:00,89.81,89.88,89.77,89.86,3734.0,81.9556,82.0195,81.9191,82.0012,3734.0
2021-09-02 10:45:00,89.88,89.92,89.81,89.9,6222.0,82.0195,82.056,81.9556,82.0377,6222.0
2021-09-02 10:50:00,89.88,89.92,89.84,89.86,4142.0,82.0195,82.056,81.983,82.0012,4142.0
2021-09-02 10:55:00,89.84,89.88,89.73,89.79,9349.0,81.983,82.0195,81.8826,81.9373,9349.0
2021-09-02 11:00:00,89.79,89.81,89.78,89.79,3222.0,81.9373,81.9556,81.9282,81.9373,3222.0
2021-09-02 11:05:00,89.8,89.88,89.8,89.84,3600.0,81.9465,82.0195,81.9465,81.983,3600.0
2021-09-02 11:10:00,89.83,89.92,89.83,89.9,2686.0,81.9738,82.056,81.9738,82.0377,2686.0
2021-09-02 11:15:00,89.9,90.03,89.88,89.97,6797.0,82.0377,82.1564,82.0195,82.1016,6797.0
2021-09-02 11:20:00,90.0,90.09,90.0,90.05,7467.0,82.129,82.2111,82.129,82.1746,7467.0
2021-09-02 11:25:00,90.04,90.11,89.96,89.96,11599.0,82.1655,82.2294,82.0925,82.0925,11599.0
2021-09-02 11:30:00,89.94,90.04,89.92,90.0,6545.0,82.0742,82.1655,82.056,82.129,6545.0
2021-09-02 11:35:00,89.98,89.99,89.91,89.92,4584.0,82.1107,82.1198,82.0468,82.056,4584.0
2021-09-02 11:40:00,89.93,89.97,89.92,89.94,3811.0,82.0651,82.1016,82.056,82.0742,3811.0
2021-09-02 11:45:00,89.95,90.0,89.91,90.0,4623.0,82.0833,82.129,82.0468,82.129,4623.0
2021-09-02 11:50:00,89.99,90.03,89.94,90.0,3767.0,82.1198,82.1564,82.0742,82.129,3767.0
2021-09-02 11:55:00,90.01,90.1,89.91,89.93,25355.0,82.1381,82.2202,82.0468,82.0651,25355.0
2021-09-02 12:00:00,89.94,89.99,89.9,89.93,9390.0,82.0742,82.1198,82.0377,82.0651,9390.0
2021-09-02 12:05:00,89.9,89.9,89.68,89.68,5527.0,82.0377,82.0377,81.837,81.837,5527.0
2021-09-02 12:10:00,89.71,89.82,89.71,89.82,5735.0,81.8643,81.9647,81.8643,81.9647,5735.0
2021-09-02 12:15:00,89.83,89.93,89.83,89.9,10022.0,81.9738,82.0651,81.9738,82.0377,10022.0
2021-09-02 12:20:00,89.89,89.94,89.83,89.83,16154.0,82.0286,82.0742,81.9738,81.9738,16154.0
2021-09-02 12:25:00,89.85,89.9,89.85,89.89,12571.0,81.9921,82.0377,81.9921,82.0286,12571.0
2021-09-02 12:30:00,89.87,89.99,89.86,89.97,11601.0,82.0103,82.1198,82.0012,82.1016,11601.0
2021-09-02 12:35:00,89.96,89.97,89.89,89.9,4374.0,82.0925,82.1016,82.0286,82.0377,4374.0
2021-09-02 12:40:00,89.91,89.99,89.89,89.98,4822.0,82.0468,82.1198,82.0286,82.1107,4822.0
2021-09-02 12:45:00,89.98,90.0,89.88,89.92,18434.0,82.1107,82.129,82.0195,82.056,18434.0
2021-09-02 12:50:00,89.93,89.94,89.86,89.86,10163.0,82.0651,82.0742,82.0012,82.0012,10163.0
2021-09-02 12:55:00,89.84,89.87,89.81,89.84,4577.0,81.983,82.0103,81.9556,81.983,4577.0
2021-09-02 13:00:00,89.85,89.85,89.79,89.8,2992.0,81.9921,81.9921,81.9373,81.9465,2992.0
2021-09-02 13:05:00,89.8,89.8,89.72,89.74,5670.0,81.9465,81.9465,81.8735,81.8917,5670.0
2021-09-02 13:10:00,89.72,89.82,89.72,89.8,5514.0,81.8735,81.9647,81.8735,81.9465,5514.0
2021-09-02 13:15:00,89.84,89.9,89.84,89.86,4220.0,81.983,82.0377,81.983,82.0012,4220.0
2021-09-02 13:20:00,89.84,89.89,89.82,89.87,10623.0,81.983,82.0286,81.9647,82.0103,10623.0
2021-09-02 13:25:00,89.87,89.87,89.76,89.76,5665.0,82.0103,82.0103,81.91,81.91,5665.0
2021-09-02 13:30:00,89.78,89.8,89.73,89.73,8461.0,81.9282,81.9465,81.8826,81.8826,8461.0
2021-09-02 13:35:00,89.75,89.75,89.68,89.68,3204.0,81.9008,81.9008,81.837,81.837,3204.0
2021-09-02 13:40:00,89.69,89.73,89.64,89.65,8405.0,81.8461,81.8826,81.8005,81.8096,8405.0
2021-09-02 13:45:00,89.65,89.66,89.57,89.58,7563.0,81.8096,81.8187,81.7366,81.7457,7563.0
2021-09-02 13:50:00,89.61,89.61,89.47,89.55,9927.0,81.7731,81.7731,81.6453,81.7183,9927.0
2021-09-02 13:55:00,89.54,89.59,89.54,89.57,9731.0,81.7092,81.7548,81.7092,81.7366,9731.0
2021-09-02 14:00:00,89.56,89.62,89.51,89.54,6327.0,81.7275,81.7822,81.6818,81.7092,6327.0
2021-09-02 14:05:00,89.53,89.6,89.45,89.59,9400.0,81.7001,81.764,81.6271,81.7548,9400.0
2021-09-02 14:10:00,89.59,89.59,89.52,89.56,7339.0,81.7548,81.7548,81.691,81.7275,7339.0
2021-09-02 14:15:00,89.57,89.63,89.55,89.61,17330.0,81.7366,81.7913,81.7183,81.7731,17330.0
2021-09-02 14:20:00,89.61,89.61,89.56,89.56,6215.0,81.7731,81.7731,81.7275,81.7275,6215.0
2021-09-02 14:25:00,89.57,89.6,89.45,89.46,5883.0,81.7366,81.764,81.6271,81.6362,5883.0
2021-09-02 14:30:00,89.44,89.5,89.43,89.45,4330.0,81.618,81.6727,81.6088,81.6271,4330.0
2021-09-02 14:35:00,89.46,89.47,89.4,89.44,6212.0,81.6362,81.6453,81.5814,81.618,6212.0
2021-09-02 14:40:00,89.44,89.55,89.43,89.54,12427.0,81.618,81.7183,81.6088,81.7092,12427.0
2021-09-02 14:45:00,89.54,89.56,89.47,89.47,10345.0,81.7092,81.7275,81.6453,81.6453,10345.0
2021-09-02 14:50:00,89.46,89.5,89.43,89.46,5065.0,81.6362,81.6727,81.6088,81.6362,5065.0
2021-09-02 14:55:00,89.45,89.55,89.43,89.49,7658.0,81.6271,81.7183,81.6088,81.6636,7658.0
2021-09-02 15:00:00,89.49,89.53,89.45,89.5,20476.0,81.6636,81.7001,81.6271,81.6727,20476.0
2021-09-02 15:05:00,89.5,89.55,89.44,89.44,10001.0,81.6727,81.7183,81.618,81.618,10001.0
2021-09-02 15:10:00,89.45,89.46,89.35,89.45,8989.0,81.6271,81.6362,81.5358,81.6271,8989.0
2021-09-02 15:15:00,89.43,89.53,89.43,89.49,13635.0,81.6088,81.7001,81.6088,81.6636,13635.0
2021-09-02 15:20:00,89.5,89.51,89.4,89.44,10938.0,81.6727,81.6818,81.5814,81.618,10938.0
2021-09-02 15:25:00,89.43,89.45,89.37,89.39,7609.0,81.6088,81.6271,81.5541,81.5723,7609.0
2021-09-02 15:30:00,89.4,89.53,89.36,89.53,16218.0,81.5814,81.7001,81.5449,81.7001,16218.0
2021-09-02 15:35:00,89.53,89.65,89.53,89.59,13234.0,81.7001,81.8096,81.7001,81.7548,13234.0
2021-09-02 15:40:00,89.59,89.64,89.55,89.61,14015.0,81.7548,81.8005,81.7183,81.7731,14015.0
2021-09-02 15:45:00,89.6,89.65,89.59,89.62,22502.0,81.764,81.8096,81.7548,81.7822,22502.0
2021-09-02 15:50:00,89.62,89.67,89.61,89.65,50538.0,81.7822,81.8278,81.7731,81.8096,50538.0
2021-09-02 15:55:00,89.66,89.76,89.65,89.74,103334.0,81.8187,81.91,81.8096,81.8917,103334.0
2021-09-03 09:30:00,89.85,90.29,89.69,90.19,64318.0,81.9921,82.3936,81.8461,82.3024,64318.0
2021-09-03 09:35:00,90.19,90.76,90.14,90.74,10771.0,82.3024,82.8225,82.2567,82.8043,10771.0
2021-09-03 09:40:00,90.65,90.85,90.56,90.82,10983.0,82.7221,82.9046,82.64,82.8773,10983.0
2021-09-03 09:45:00,90.83,91.18,90.76,90.9,23580.0,82.8864,83.2058,82.8225,82.9503,23580.0
2021-09-03 09:50:00,90.77,91.05,90.62,90.84,22260.0,82.8316,83.0871,82.6948,82.8955,22260.0
2021-09-03 09:55:00,90.86,91.08,90.74,90.99,21600.0,82.9138,83.1145,82.8043,83.0324,21600.0
2021-09-03 10:00:00,90.98,91.0,90.68,90.88,11484.0,83.0233,83.0415,82.7495,82.932,11484.0
2021-09-03 10:05:00,90.85,90.88,90.61,90.82,8950.0,82.9046,82.932,82.6856,82.8773,8950.0
2021-09-03 10:10:00,90.82,91.26,90.71,91.26,32298.0,82.8773,83.2788,82.7769,83.2788,32298.0
2021-09-03 10:15:00,91.22,91.41,91.04,91.25,20013.0,83.2423,83.4157,83.078,83.2697,20013.0
2021-09-03 10:20:00,91.26,91.26,90.95,91.04,15710.0,83.2788,83.2788,82.9959,83.078,15710.0
2021-09-03 10:25:00,91.06,91.25,90.99,91.14,16156.0,83.0963,83.2697,83.0324,83.1693,16156.0
2021-09-03 10:30:00,91.1,91.1,90.87,91.04,10987.0,83.1328,83.1328,82.9229,83.078,10987.0
2021-09-03 10:35:00,91.05,91.08,90.91,91.04,10410.0,83.0871,83.1145,82.9594,83.078,10410.0
2021-09-03 10:40:00,91.05,91.05,90.84,90.89,7522.0,83.0871,83.0871,82.8955,82.9411,7522.0
2021-09-03 10:45:00,90.87,91.3,90.86,91.3,25152.0,82.9229,83.3153,82.9138,83.3153,25152.0
2021-09-03 10:50:00,91.26,91.33,91.11,91.14,16979.0,83.2788,83.3427,83.1419,83.1693,16979.0
2021-09-03 10:55:00,91.13,91.33,91.11,91.19,25418.0,83.1602,83.3427,83.1419,83.2149,25418.0
2021-09-03 11:00:00,91.16,91.24,91.09,91.23,4770.0,83.1875,83.2605,83.1236,83.2514,4770.0
2021-09-03 11:05:00,91.25,91.26,91.07,91.24,59976.0,83.2697,83.2788,83.1054,83.2605,59976.0
2021-09-03 11:10:00,91.24,91.27,91.14,91.25,7689.0,83.2605,83.2879,83.1693,83.2697,7689.0
2021-09-03 11:15:00,91.25,91.43,91.25,91.42,8523.0,83.2697,83.4339,83.2697,83.4248,8523.0
2021-09-03 11:20:00,91.4,91.45,91.33,91.43,7148.0,83.4065,83.4522,83.3427,83.4339,7148.0
2021-09-03 11:25:00,91.41,91.49,91.39,91.39,5569.0,83.4157,83.4887,83.3974,83.3974,5569.0
2021-09-03 11:30:00,91.4,91.43,91.23,91.26,9529.0,83.4065,83.4339,83.2514,83.2788,9529.0
2021-09-03 11:35:00,91.25,91.36,91.25,91.31,4784.0,83.2697,83.37,83.2697,83.3244,4784.0
2021-09-03 11:40:00,91.27,91.27,91.09,91.21,10110.0,83.2879,83.2879,83.1236,83.2332,10110.0
2021-09-03 11:45:00,91.2,91.3,91.19,91.23,6498.0,83.224,83.3153,83.2149,83.2514,6498.0
2021-09-03 11:50:00,91.21,91.28,91.19,91.27,5826.0,83.2332,83.297,83.2149,83.2879,5826.0
2021-09-03 11:55:00,91.28,91.33,91.22,91.22,7168.0,83.297,83.3427,83.2423,83.2423,7168.0
2021-09-03 12:00:00,91.19,91.19,91.08,91.09,8593.0,83.2149,83.2149,83.1145,83.1236,8593.0
2021-09-03 12:05:00,91.09,91.12,91.0,91.09,13717.0,83.1236,83.151,83.0415,83.1236,13717.0
2021-09-03 12:10:00,91.09,91.13,91.06,91.1,6758.0,83.1236,83.1602,83.0963,83.1328,6758.0
2021-09-03 12:15:00,91.06,91.12,91.06,91.07,9101.0,83.0963,83.151,83.0963,83.1054,9101.0
2021-09-03 12:20:00,91.08,91.17,91.07,91.15,7842.0,83.1145,83.1967,83.1054,83.1784,7842.0
2021-09-03 12:25:00,91.16,91.19,91.07,91.08,22919.0,83.1875,83.2149,83.1054,83.1145,22919.0
2021-09-03 12:30:00,91.06,91.08,91.0,91.07,5987.0,83.0963,83.1145,83.0415,83.1054,5987.0
2021-09-03 12:35:00,91.07,91.18,91.07,91.18,7345.0,83.1054,83.2058,83.1054,83.2058,7345.0
2021-09-03 12:40:00,91.18,91.25,91.07,91.24,14588.0,83.2058,83.2697,83.1054,83.2605,14588.0
2021-09-03 12:45:00,91.24,91.26,91.16,91.25,8177.0,83.2605,83.2788,83.1875,83.2697,8177.0
2021-09-03 12:50:00,91.26,91.28,91.14,91.18,9693.0,83.2788,83.297,83.1693,83.2058,9693.0
2021-09-03 12:55:00,91.18,91.22,91.16,91.19,5941.0,83.2058,83.2423,83.1875,83.2149,5941.0
2021-09-03 13:00:00,91.2,91.26,91.11,91.16,10598.0,83.224,83.2788,83.1419,83.1875,10598.0
2021-09-03 13:05:00,91.13,91.2,91.11,91.12,17937.0,83.1602,83.224,83.1419,83.151,17937.0
2021-09-03 13:10:00,91.12,91.18,91.08,91.1,20830.0,83.151,83.2058,83.1145,83.1328,20830.0
2021-09-03 13:15:00,91.11,91.17,91.1,91.15,11750.0,83.1419,83.1967,83.1328,83.1784,11750.0
2021-09-03 13:20:00,91.16,91.23,91.13,91.15,12106.0,83.1875,83.2514,83.1602,83.1784,12106.0
2021-09-03 13:25:00,91.14,91.19,91.11,91.13,9748.0,83.1693,83.2149,83.1419,83.1602,9748.0
2021-09-03 13:30:00,91.15,91.24,91.15,91.2,12602.0,83.1784,83.2605,83.1784,83.224,12602.0
2021-09-03 13:35:00,91.18,91.2,91.15,91.15,9412.0,83.2058,83.224,83.1784,83.1784,9412.0
2021-09-03 13:40:00,91.16,91.22,91.16,91.2,7944.0,83.1875,83.2423,83.1875,83.224,7944.0
2021-09-03 13:45:00,91.19,91.21,91.12,91.16,5270.0,83.2149,83.2332,83.151,83.1875,5270.0
2021-09-03 13:50:00,91.13,91.15,91.06,91.07,31921.0,83.1602,83.1784,83.0963,83.1054,31921.0
2021-09-03 13:55:00,91.08,91.15,91.08,91.14,15674.0,83.1145,83.1784,83.1145,83.1693,15674.0
2021-09-03 14:00:00,91.13,91.18,91.05,91.12,56128.0,83.1602,83.2058,83.0871,83.151,56128.0
2021-09-03 14:05:00,91.13,91.15,91.1,91.13,17869.0,83.1602,83.1784,83.1328,83.1602,17869.0
2021-09-03 14:10:00,91.14,91.2,91.13,91.14,25736.0,83.1693,83.224,83.1602,83.1693,25736.0
2021-09-03 14:15:00,91.14,91.17,91.09,91.09,10358.0,83.1693,83.1967,83.1236,83.1236,10358.0
2021-09-03 14:20:00,91.08,91.13,91.0,91.12,10958.0,83.1145,83.1602,83.0415,83.151,10958.0
2021-09-03 14:25:00,91.11,91.12,91.0,91.11,5541.0,83.1419,83.151,83.0415,83.1419,5541.0
2021-09-03 14:30:00,91.09,91.12,91.07,91.1,7819.0,83.1236,83.151,83.1054,83.1328,7819.0
2021-09-03 14:35:00,91.1,91.17,91.09,91.17,10071.0,83.1328,83.1967,83.1236,83.1967,10071.0
2021-09-03 14:40:00,91.19,91.19,91.09,91.15,9680.0,83.2149,83.2149,83.1236,83.1784,9680.0
2021-09-03 14:45:00,91.15,91.34,91.07,91.3,25418.0,83.1784,83.3518,83.1054,83.3153,25418.0
2021-09-03 14:50:00,91.3,91.33,91.26,91.32,20151.0,83.3153,83.3427,83.2788,83.3335,20151.0
2021-09-03 14:55:00,91.33,91.37,91.28,91.31,18704.0,83.3427,83.3792,83.297,83.3244,18704.0
2021-09-03 15:00:00,91.28,91.35,91.27,91.34,27848.0,83.297,83.3609,83.2879,83.3518,27848.0
2021-09-03 15:05:00,91.33,91.33,91.24,91.31,12969.0,83.3427,83.3427,83.2605,83.3244,12969.0
2021-09-03 15:10:00,91.33,91.53,91.33,91.53,29216.0,83.3427,83.5252,83.3427,83.5252,29216.0
2021-09-03 15:15:00,91.52,91.52,91.42,91.43,8734.0,83.516,83.516,83.4248,83.4339,8734.0
2021-09-03 15:20:00,91.43,91.43,91.35,91.39,18261.0,83.4339,83.4339,83.3609,83.3974,18261.0
2021-09-03 15:25:00,91.37,91.37,91.24,91.27,16280.0,83.3792,83.3792,83.2605,83.2879,16280.0
2021-09-03 15:30:00,91.26,91.4,91.26,91.37,15405.0,83.2788,83.4065,83.2788,83.3792,15405.0
2021-09-03 15:35:00,91.36,91.36,91.26,91.27,12168.0,83.37,83.37,83.2788,83.2879,12168.0
2021-09-03 15:40:00,91.28,91.38,91.26,91.37,20685.0,83.297,83.3883,83.2788,83.3792,20685.0
2021-09-03 15:45:00,91.37,91.44,91.37,91.43,14892.0,83.3792,83.443,83.3792,83.4339,14892.0
2021-09-03 15:50:00,91.43,91.5,91.35,91.38,37586.0,83.4339,83.4978,83.3609,83.3883,37586.0
2021-09-03 15:55:00,91.38,91.41,91.31,91.35,80491.0,83.3883,83.4157,83.3244,83.3609,80491.0
2021-09-07 09:30:00,90.95,91.29,90.7,91.04,43134.0,82.9959,83.3062,82.7678,83.078,43134.0
2021-09-07 09:35:00,91.09,91.15,90.46,90.62,19484.0,83.1236,83.1784,82.5487,82.6948,19484.0
2021-09-07 09:40:00,90.72,90.74,90.46,90.61,14562.0,82.786,82.8043,82.5487,82.6856,14562.0
2021-09-07 09:45:00,90.63,90.89,90.6,90.86,12006.0,82.7039,82.9411,82.6765,82.9138,12006.0
2021-09-07 09:50:00,90.82,91.12,90.82,90.99,17809.0,82.8773,83.151,82.8773,83.0324,17809.0
2021-09-07 09:55:00,91.03,91.06,90.9,91.06,7265.0,83.0689,83.0963,82.9503,83.0963,7265.0
2021-09-07 10:00:00,91.03,91.3,91.03,91.3,13720.0,83.0689,83.3153,83.0689,83.3153,13720.0
2021-09-07 10:05:00,91.22,91.23,90.96,90.98,9958.0,83.2423,83.2514,83.005,83.0233,9958.0
2021-09-07 10:10:00,90.91,91.01,90.79,90.93,14839.0,82.9594,83.0506,82.8499,82.9776,14839.0
2021-09-07 10:15:00,90.93,91.17,90.93,91.11,11312.0,82.9776,83.1967,82.9776,83.1419,11312.0
2021-09-07 10:20:00,91.15,91.36,91.12,91.16,12023.0,83.1784,83.37,83.151,83.1875,12023.0
2021-09-07 10:25:00,91.16,91.24,91.11,91.11,9322.0,83.1875,83.2605,83.1419,83.1419,9322.0
2021-09-07 10:30:00,91.13,91.19,91.04,91.1,19980.0,83.1602,83.2149,83.078,83.1328,19980.0
2021-09-07 10:35:00,91.09,91.13,90.95,91.09,14690.0,83.1236,83.1602,82.9959,83.1236,14690.0
2021-09-07 10:40:00,91.08,91.25,90.98,91.25,9055.0,83.1145,83.2697,83.0233,83.2697,9055.0
2021-09-07 10:45:00,91.3,91.42,91.29,91.31,10605.0,83.3153,83.4248,83.3062,83.3244,10605.0
2021-09-07 10:50:00,91.3,91.44,91.29,91.44,11757.0,83.3153,83.443,83.3062,83.443,11757.0
2021-09-07 10:55:00,91.41,91.47,91.26,91.44,28851.0,83.4157,83.4704,83.2788,83.443,28851.0
2021-09-07 11:00:00,91.42,91.46,91.34,91.34,12648.0,83.4248,83.4613,83.3518,83.3518,12648.0
2021-09-07 11:05:00,91.34,91.34,91.05,91.1,13447.0,83.3518,83.3518,83.0871,83.1328,13447.0
2021-09-07 11:10:00,91.1,91.16,91.05,91.15,13488.0,83.1328,83.1875,83.0871,83.1784,13488.0
2021-09-07 11:15:00,91.14,91.26,91.1,91.26,10256.0,83.1693,83.2788,83.1328,83.2788,10256.0
2021-09-07 11:20:00,91.25,91.36,91.16,91.36,15407.0,83.2697,83.37,83.1875,83.37,15407.0
2021-09-07 11:25:00,91.37,91.42,91.27,91.34,10388.0,83.3792,83.4248,83.2879,83.3518,10388.0
2021-09-07 11:30:00,91.33,91.55,91.31,91.51,8216.0,83.3427,83.5434,83.3244,83.5069,8216.0
2021-09-07 11:35:00,91.5,91.52,91.38,91.52,6025.0,83.4978,83.516,83.3883,83.516,6025.0
2021-09-07 11:40:00,91.5,91.52,91.34,91.45,5521.0,83.4978,83.516,83.3518,83.4522,5521.0
2021-09-07 11:45:00,91.42,91.49,91.42,91.45,8587.0,83.4248,83.4887,83.4248,83.4522,8587.0
2021-09-07 11:50:00,91.44,91.45,91.35,91.37,5966.0,83.443,83.4522,83.3609,83.3792,5966.0
2021-09-07 11:55:00,91.37,91.41,91.26,91.29,7539.0,83.3792,83.4157,83.2788,83.3062,7539.0
2021-09-07 12:00:00,91.27,91.36,91.25,91.36,10431.0,83.2879,83.37,83.2697,83.37,10431.0
2021-09-07 12:05:00,91.37,91.47,91.37,91.43,5484.0,83.3792,83.4704,83.3792,83.4339,5484.0
2021-09-07 12:10:00,91.43,91.48,91.34,91.34,11139.0,83.4339,83.4795,83.3518,83.3518,11139.0
2021-09-07 12:15:00,91.34,91.36,91.29,91.29,7776.0,83.3518,83.37,83.3062,83.3062,7776.0
2021-09-07 12:20:00,91.28,91.34,91.25,91.26,7342.0,83.297,83.3518,83.2697,83.2788,7342.0
2021-09-07 12:25:00,91.28,91.31,91.26,91.26,9359.0,83.297,83.3244,83.2788,83.2788,9359.0
2021-09-07 12:30:00,91.28,91.37,91.28,91.29,5927.0,83.297,83.3792,83.297,83.3062,5927.0
2021-09-07 12:35:00,91.31,91.33,91.27,91.27,7520.0,83.3244,83.3427,83.2879,83.2879,7520.0
2021-09-07 12:40:00,91.28,91.36,91.28,91.36,5771.0,83.297,83.37,83.297,83.37,5771.0
2021-09-07 12:45:00,91.37,91.48,91.37,91.48,5956.0,83.3792,83.4795,83.3792,83.4795,5956.0
2021-09-07 12:50:00,91.47,91.47,91.4,91.41,9589.0,83.4704,83.4704,83.4065,83.4157,9589.0
2021-09-07 12:55:00,91.41,91.41,91.3,91.35,7201.0,83.4157,83.4157,83.3153,83.3609,7201.0
2021-09-07 13:00:00,91.34,91.36,91.21,91.3,12662.0,83.3518,83.37,83.2332,83.3153,12662.0
2021-09-07 13:05:00,91.28,91.29,91.21,91.22,6429.0,83.297,83.3062,83.2332,83.2423,6429.0
2021-09-07 13:10:00,91.23,91.24,91.15,91.15,5530.0,83.2514,83.2605,83.1784,83.1784,5530.0
2021-09-07 13:15:00,91.14,91.15,91.04,91.09,6785.0,83.1693,83.1784,83.078,83.1236,6785.0
2021-09-07 13:20:00,91.1,91.12,91.04,91.12,7343.0,83.1328,83.151,83.078,83.151,7343.0
2021-09-07 13:25:00,91.12,91.13,91.01,91.03,6432.0,83.151,83.1602,83.0506,83.0689,6432.0
2021-09-07 13:30:00,91.04,91.06,90.98,90.98,5135.0,83.078,83.0963,83.0233,83.0233,5135.0
2021-09-07 13:35:00,90.98,91.11,90.95,91.11,18008.0,83.0233,83.1419,82.9959,83.1419,18008.0
2021-09-07 13:40:00,91.1,91.1,91.03,91.04,3994.0,83.1328,83.1328,83.0689,83.078,3994.0
2021-09-07 13:45:00,91.03,91.04,90.98,90.98,7877.0,83.0689,83.078,83.0233,83.0233,7877.0
2021-09-07 13:50:00,90.99,91.01,90.96,90.97,7532.0,83.0324,83.0506,83.005,83.0141,7532.0
2021-09-07 13:55:00,90.98,90.99,90.89,90.91,7531.0,83.0233,83.0324,82.9411,82.9594,7531.0
2021-09-07 14:00:00,90.9,90.95,90.83,90.85,10986.0,82.9503,82.9959,82.8864,82.9046,10986.0
2021-09-07 14:05:00,90.86,90.86,90.76,90.78,7905.0,82.9138,82.9138,82.8225,82.8408,7905.0
2021-09-07 14:10:00,90.79,90.81,90.75,90.77,7470.0,82.8499,82.8681,82.8134,82.8316,7470.0
2021-09-07 14:15:00,90.78,90.8,90.7,90.8,11554.0,82.8408,82.859,82.7678,82.859,11554.0
2021-09-07 14:20:00,90.78,90.78,90.72,90.75,5499.0,82.8408,82.8408,82.786,82.8134,5499.0
2021-09-07 14:25:00,90.74,90.74,90.69,90.7,6979.0,82.8043,82.8043,82.7586,82.7678,6979.0
2021-09-07 14:30:00,90.72,90.72,90.6,90.67,7531.0,82.786,82.786,82.6765,82.7404,7531.0
2021-09-07 14:35:00,90.67,90.71,90.65,90.66,6333.0,82.7404,82.7769,82.7221,82.7313,6333.0
2021-09-07 14:40:00,90.69,90.69,90.66,90.66,6743.0,82.7586,82.7586,82.7313,82.7313,6743.0
2021-09-07 14:45:00,90.66,90.68,90.62,90.64,9558.0,82.7313,82.7495,82.6948,82.713,9558.0
2021-09-07 14:50:00,90.62,90.64,90.59,90.59,5345.0,82.6948,82.713,82.6674,82.6674,5345.0
2021-09-07 14:55:00,90.6,90.62,90.51,90.52,6306.0,82.6765,82.6948,82.5944,82.6035,6306.0
2021-09-07 15:00:00,90.53,90.65,90.5,90.65,13024.0,82.6126,82.7221,82.5852,82.7221,13024.0
2021-09-07 15:05:00,90.66,90.66,90.56,90.56,7002.0,82.7313,82.7313,82.64,82.64,7002.0
2021-09-07 15:10:00,90.56,90.58,90.5,90.5,10183.0,82.64,82.6583,82.5852,82.5852,10183.0
2021-09-07 15:15:00,90.51,90.55,90.51,90.52,7966.0,82.5944,82.6309,82.5944,82.6035,7966.0
2021-09-07 15:20:00,90.52,90.55,90.48,90.54,9451.0,82.6035,82.6309,82.567,82.6217,9451.0
2021-09-07 15:25:00,90.54,90.6,90.52,90.53,11513.0,82.6217,82.6765,82.6035,82.6126,11513.0
2021-09-07 15:30:00,90.53,90.54,90.46,90.46,14584.0,82.6126,82.6217,82.5487,82.5487,14584.0
2021-09-07 15:35:00,90.45,90.5,90.42,90.48,10479.0,82.5396,82.5852,82.5122,82.567,10479.0
2021-09-07 15:40:00,90.46,90.46,90.3,90.36,31890.0,82.5487,82.5487,82.4027,82.4575,31890.0
2021-09-07 15:45:00,90.36,90.4,90.27,90.4,29940.0,82.4575,82.494,82.3754,82.494,29940.0
2021-09-07 15:50:00,90.42,90.49,90.1,90.21,63586.0,82.5122,82.5761,82.2202,82.3206,63586.0
2021-09-07 15:55:00,90.21,90.27,89.92,89.97,168547.0,82.3206,82.3754,82.056,82.1016,168547.0
2021-09-08 09:30:00,89.93,90.04,89.14,89.3,19224.0,82.0651,82.1655,81.3442,81.4902,19224.0
2021-09-08 09:35:00,89.39,89.45,89.16,89.23,7145.0,81.5723,81.6271,81.3624,81.4263,7145.0
2021-09-08 09:40:00,89.27,89.67,89.27,89.46,8116.0,81.4628,81.8278,81.4628,81.6362,8116.0
2021-09-08 09:45:00,89.47,89.59,89.42,89.42,3165.0,81.6453,81.7548,81.5997,81.5997,3165.0
2021-09-08 09:50:00,89.38,89.4,89.27,89.28,11935.0,81.5632,81.5814,81.4628,81.4719,11935.0
2021-09-08 09:55:00,89.29,89.33,89.14,89.19,10829.0,81.4811,81.5176,81.3442,81.3898,10829.0
2021-09-08 10:00:00,89.21,89.27,89.12,89.12,9940.0,81.4081,81.4628,81.3259,81.3259,9940.0
2021-09-08 10:05:00,89.15,89.23,89.13,89.15,4203.0,81.3533,81.4263,81.3351,81.3533,4203.0
2021-09-08 10:10:00,89.14,89.14,88.83,88.83,18124.0,81.3442,81.3442,81.0613,81.0613,18124.0
2021-09-08 10:15:00,88.86,88.95,88.77,88.91,7169.0,81.0887,81.1708,81.0065,81.1343,7169.0
2021-09-08 10:20:00,88.89,88.92,88.68,88.78,10492.0,81.1161,81.1434,80.9244,81.0157,10492.0
2021-09-08 10:25:00,88.79,88.8,88.61,88.67,11148.0,81.0248,81.0339,80.8605,80.9153,11148.0
2021-09-08 10:30:00,88.65,88.71,88.57,88.7,12112.0,80.897,80.9518,80.824,80.9427,12112.0
2021-09-08 10:35:00,88.69,88.81,88.57,88.64,12194.0,80.9335,81.043,80.824,80.8879,12194.0
2021-09-08 10:40:00,88.63,88.63,88.31,88.33,15255.0,80.8788,80.8788,80.5868,80.605,15255.0
2021-09-08 10:45:00,88.32,88.57,88.26,88.52,12098.0,80.5959,80.824,80.5411,80.7784,12098.0
2021-09-08 10:50:00,88.45,88.52,88.26,88.27,5650.0,80.7145,80.7784,80.5411,80.5503,5650.0
2021-09-08 10:55:00,88.27,88.47,88.25,88.38,8968.0,80.5503,80.7328,80.532,80.6507,8968.0
2021-09-08 11:00:00,88.41,88.61,88.41,88.57,6552.0,80.678,80.8605,80.678,80.824,6552.0
2021-09-08 11:05:00,88.63,88.66,88.46,88.55,11180.0,80.8788,80.9062,80.7237,80.8058,11180.0
2021-09-08 11:10:00,88.57,88.67,88.51,88.56,4686.0,80.824,80.9153,80.7693,80.8149,4686.0
2021-09-08 11:15:00,88.58,88.58,88.46,88.57,7127.0,80.8332,80.8332,80.7237,80.824,7127.0
2021-09-08 11:20:00,88.56,88.69,88.56,88.64,7506.0,80.8149,80.9335,80.8149,80.8879,7506.0
2021-09-08 11:25:00,88.66,88.67,88.57,88.62,7758.0,80.9062,80.9153,80.824,80.8697,7758.0
2021-09-08 11:30:00,88.6,88.85,88.6,88.73,4400.0,80.8514,81.0795,80.8514,80.97,4400.0
2021-09-08 11:35:00,88.75,88.78,88.66,88.78,4485.0,80.9883,81.0157,80.9062,81.0157,4485.0
2021-09-08 11:40:00,88.75,88.76,88.69,88.7,7002.0,80.9883,80.9974,80.9335,80.9427,7002.0
2021-09-08 11:45:00,88.7,88.79,88.63,88.63,5087.0,80.9427,81.0248,80.8788,80.8788,5087.0
2021-09-08 11:50:00,88.64,88.64,88.51,88.52,6442.0,80.8879,80.8879,80.7693,80.7784,6442.0
2021-09-08 11:55:00,88.51,88.57,88.43,88.48,6034.0,80.7693,80.824,80.6963,80.7419,6034.0
2021-09-08 12:00:00,88.48,88.65,88.48,88.52,8147.0,80.7419,80.897,80.7419,80.7784,8147.0
2021-09-08 12:05:00,88.53,88.6,88.51,88.54,10487.0,80.7875,80.8514,80.7693,80.7967,10487.0
2021-09-08 12:10:00,88.51,88.56,88.42,88.49,7972.0,80.7693,80.8149,80.6872,80.751,7972.0
2021-09-08 12:15:00,88.51,88.51,88.44,88.49,7270.0,80.7693,80.7693,80.7054,80.751,7270.0
2021-09-08 12:20:00,88.52,88.58,88.46,88.54,5309.0,80.7784,80.8332,80.7237,80.7967,5309.0
2021-09-08 12:25:00,88.53,88.63,88.52,88.6,8495.0,80.7875,80.8788,80.7784,80.8514,8495.0
2021-09-08 12:30:00,88.59,88.6,88.53,88.57,3543.0,80.8423,80.8514,80.7875,80.824,3543.0
2021-09-08 12:35:00,88.55,88.55,88.45,88.5,4660.0,80.8058,80.8058,80.7145,80.7602,4660.0
2021-09-08 12:40:00,88.49,88.51,88.42,88.47,5579.0,80.751,80.7693,80.6872,80.7328,5579.0
2021-09-08 12:45:00,88.47,88.47,88.37,88.41,5932.0,80.7328,80.7328,80.6415,80.678,5932.0
2021-09-08 12:50:00,88.47,88.47,88.43,88.47,3241.0,80.7328,80.7328,80.6963,80.7328,3241.0
2021-09-08 12:55:00,88.46,88.46,88.42,88.42,4995.0,80.7237,80.7237,80.6872,80.6872,4995.0
2021-09-08 13:00:00,88.42,88.42,88.24,88.29,8540.0,80.6872,80.6872,80.5229,80.5685,8540.0
2021-09-08 13:05:00,88.31,88.31,88.12,88.13,5879.0,80.5868,80.5868,80.4134,80.4225,5879.0
2021-09-08 13:10:00,88.13,88.17,88.07,88.11,8562.0,80.4225,80.459,80.3678,80.4043,8562.0
2021-09-08 13:15:00,88.1,88.13,88.07,88.07,6965.0,80.3951,80.4225,80.3678,80.3678,6965.0
2021-09-08 13:20:00,88.06,88.17,88.05,88.17,6940.0,80.3586,80.459,80.3495,80.459,6940.0
2021-09-08 13:25:00,88.15,88.29,88.15,88.29,7467.0,80.4408,80.5685,80.4408,80.5685,7467.0
2021-09-08 13:30:00,88.29,88.34,88.27,88.3,5800.0,80.5685,80.6142,80.5503,80.5777,5800.0
2021-09-08 13:35:00,88.29,88.33,88.26,88.26,5004.0,80.5685,80.605,80.5411,80.5411,5004.0
2021-09-08 13:40:00,88.25,88.49,88.23,88.47,14431.0,80.532,80.751,80.5138,80.7328,14431.0
2021-09-08 13:45:00,88.47,88.63,88.43,88.62,10167.0,80.7328,80.8788,80.6963,80.8697,10167.0
2021-09-08 13:50:00,88.63,88.65,88.55,88.65,7628.0,80.8788,80.897,80.8058,80.897,7628.0
2021-09-08 13:55:00,88.64,88.74,88.52,88.72,18848.0,80.8879,80.9792,80.7784,80.9609,18848.0
2021-09-08 14:00:00,88.72,88.93,88.7,88.89,31698.0,80.9609,81.1526,80.9427,81.1161,31698.0
2021-09-08 14:05:00,88.89,88.9,88.77,88.85,3496.0,81.1161,81.1252,81.0065,81.0795,3496.0
2021-09-08 14:10:00,88.84,88.88,88.72,88.74,5396.0,81.0704,81.1069,80.9609,80.9792,5396.0
2021-09-08 14:15:00,88.71,88.73,88.64,88.66,6773.0,80.9518,80.97,80.8879,80.9062,6773.0
2021-09-08 14:20:00,88.66,88.7,88.62,88.69,6904.0,80.9062,80.9427,80.8697,80.9335,6904.0
2021-09-08 14:25:00,88.7,88.85,88.7,88.8,8457.0,80.9427,81.0795,80.9427,81.0339,8457.0
2021-09-08 14:30:00,88.82,88.85,88.8,88.84,11491.0,81.0522,81.0795,81.0339,81.0704,11491.0
2021-09-08 14:35:00,88.83,88.88,88.81,88.88,10526.0,81.0613,81.1069,81.043,81.1069,10526.0
2021-09-08 14:40:00,88.88,89.01,88.81,89.01,23653.0,81.1069,81.2256,81.043,81.2256,23653.0
2021-09-08 14:45:00,89.07,89.07,88.97,89.04,11336.0,81.2803,81.2803,81.1891,81.2529,11336.0
2021-09-08 14:50:00,89.04,89.13,89.04,89.13,11147.0,81.2529,81.3351,81.2529,81.3351,11147.0
2021-09-08 14:55:00,89.12,89.23,89.11,89.19,10270.0,81.3259,81.4263,81.3168,81.3898,10270.0
2021-09-08 15:00:00,89.19,89.26,89.13,89.26,8099.0,81.3898,81.4537,81.3351,81.4537,8099.0
2021-09-08 15:05:00,89.25,89.4,89.22,89.4,11289.0,81.4446,81.5814,81.4172,81.5814,11289.0
2021-09-08 15:10:00,89.38,89.39,89.3,89.35,8073.0,81.5632,81.5723,81.4902,81.5358,8073.0
2021-09-08 15:15:00,89.34,89.45,89.34,89.38,12509.0,81.5267,81.6271,81.5267,81.5632,12509.0
2021-09-08 15:20:00,89.39,89.42,89.36,89.41,10505.0,81.5723,81.5997,81.5449,81.5906,10505.0
2021-09-08 15:25:00,89.44,89.45,89.39,89.42,10493.0,81.618,81.6271,81.5723,81.5997,10493.0
2021-09-08 15:30:00,89.42,89.42,89.34,89.36,26850.0,81.5997,81.5997,81.5267,81.5449,26850.0
2021-09-08 15:35:00,89.36,89.48,89.35,89.43,19454.0,81.5449,81.6545,81.5358,81.6088,19454.0
2021-09-08 15:40:00,89.44,89.46,89.36,89.45,11087.0,81.618,81.6362,81.5449,81.6271,11087.0
2021-09-08 15:45:00,89.45,89.57,89.41,89.41,40436.0,81.6271,81.7366,81.5906,81.5906,40436.0
2021-09-08 15:50:00,89.42,89.64,89.42,89.54,51488.0,81.5997,81.8005,81.5997,81.7092,51488.0
2021-09-08 15:55:00,89.54,89.57,89.42,89.53,107034.0,81.7092,81.7366,81.5997,81.7001,107034.0
2021-09-09 09:30:00,90.15,90.24,89.6,90.06,41560.0,82.2659,82.348,81.764,82.1837,41560.0
2021-09-09 09:35:00,90.08,90.17,90.02,90.06,7061.0,82.202,82.2841,82.1472,82.1837,7061.0
2021-09-09 09:40:00,90.0,90.0,89.74,89.76,4330.0,82.129,82.129,81.8917,81.91,4330.0
2021-09-09 09:45:00,89.74,89.93,89.72,89.85,6988.0,81.8917,82.0651,81.8735,81.9921,6988.0
2021-09-09 09:50:00,89.85,90.04,89.83,89.92,7967.0,81.9921,82.1655,81.9738,82.056,7967.0
2021-09-09 09:55:00,89.96,90.09,89.95,90.09,5445.0,82.0925,82.2111,82.0833,82.2111,5445.0
2021-09-09 10:00:00,90.14,90.34,90.12,90.3,8712.0,82.2567,82.4392,82.2385,82.4027,8712.0
2021-09-09 10:05:00,90.33,90.67,90.33,90.62,9314.0,82.4301,82.7404,82.4301,82.6948,9314.0
2021-09-09 10:10:00,90.67,90.8,90.66,90.73,17360.0,82.7404,82.859,82.7313,82.7951,17360.0
2021-09-09 10:15:00,90.76,90.93,90.73,90.92,15698.0,82.8225,82.9776,82.7951,82.9685,15698.0
2021-09-09 10:20:00,90.9,90.96,90.8,90.9,7201.0,82.9503,83.005,82.859,82.9503,7201.0
2021-09-09 10:25:00,90.92,91.03,90.85,90.92,14515.0,82.9685,83.0689,82.9046,82.9685,14515.0
2021-09-09 10:30:00,90.93,91.02,90.88,90.96,16688.0,82.9776,83.0598,82.932,83.005,16688.0
2021-09-09 10:35:00,90.97,91.01,90.86,90.93,8437.0,83.0141,83.0506,82.9138,82.9776,8437.0
2021-09-09 10:40:00,90.9,90.9,90.81,90.81,8068.0,82.9503,82.9503,82.8681,82.8681,8068.0
2021-09-09 10:45:00,90.82,90.83,90.71,90.73,10992.0,82.8773,82.8864,82.7769,82.7951,10992.0
2021-09-09 10:50:00,90.61,90.72,90.61,90.71,4506.0,82.6856,82.786,82.6856,82.7769,4506.0
2021-09-09 10:55:00,90.71,90.71,90.55,90.59,15138.0,82.7769,82.7769,82.6309,82.6674,15138.0
2021-09-09 11:00:00,90.58,90.63,90.45,90.52,9125.0,82.6583,82.7039,82.5396,82.6035,9125.0
2021-09-09 11:05:00,90.54,90.74,90.52,90.71,13150.0,82.6217,82.8043,82.6035,82.7769,13150.0
2021-09-09 11:10:00,90.71,90.85,90.7,90.77,6230.0,82.7769,82.9046,82.7678,82.8316,6230.0
2021-09-09 11:15:00,90.78,90.78,90.68,90.73,6404.0,82.8408,82.8408,82.7495,82.7951,6404.0
2021-09-09 11:20:00,90.72,90.79,90.67,90.73,7689.0,82.786,82.8499,82.7404,82.7951,7689.0
2021-09-09 11:25:00,90.72,90.79,90.59,90.59,6219.0,82.786,82.8499,82.6674,82.6674,6219.0
2021-09-09 11:30:00,90.61,90.71,90.61,90.7,4212.0,82.6856,82.7769,82.6856,82.7678,4212.0
2021-09-09 11:35:00,90.68,90.78,90.68,90.74,9327.0,82.7495,82.8408,82.7495,82.8043,9327.0
2021-09-09 11:40:00,90.76,90.76,90.7,90.73,2533.0,82.8225,82.8225,82.7678,82.7951,2533.0
2021-09-09 11:45:00,90.72,90.86,90.72,90.81,5579.0,82.786,82.9138,82.786,82.8681,5579.0
2021-09-09 11:50:00,90.84,90.95,90.81,90.92,7947.0,82.8955,82.9959,82.8681,82.9685,7947.0
2021-09-09 11:55:00,90.91,91.1,90.9,91.1,12751.0,82.9594,83.1328,82.9503,83.1328,12751.0
2021-09-09 12:00:00,91.1,91.17,91.02,91.12,7621.0,83.1328,83.1967,83.0598,83.151,7621.0
2021-09-09 12:05:00,91.1,91.18,91.1,91.18,5028.0,83.1328,83.2058,83.1328,83.2058,5028.0
2021-09-09 12:10:00,91.17,91.24,91.14,91.23,13574.0,83.1967,83.2605,83.1693,83.2514,13574.0
2021-09-09 12:15:00,91.22,91.24,91.12,91.22,10933.0,83.2423,83.2605,83.151,83.2423,10933.0
2021-09-09 12:20:00,91.23,91.35,91.22,91.3,8594.0,83.2514,83.3609,83.2423,83.3153,8594.0
2021-09-09 12:25:00,91.3,91.35,91.29,91.33,11165.0,83.3153,83.3609,83.3062,83.3427,11165.0
2021-09-09 12:30:00,91.35,91.36,91.28,91.35,15634.0,83.3609,83.37,83.297,83.3609,15634.0
2021-09-09 12:35:00,91.36,91.46,91.36,91.44,12772.0,83.37,83.4613,83.37,83.443,12772.0
2021-09-09 12:40:00,91.46,91.48,91.37,91.42,8925.0,83.4613,83.4795,83.3792,83.4248,8925.0
2021-09-09 12:45:00,91.42,91.43,91.36,91.41,8795.0,83.4248,83.4339,83.37,83.4157,8795.0
2021-09-09 12:50:00,91.42,91.46,91.35,91.37,9429.0,83.4248,83.4613,83.3609,83.3792,9429.0
2021-09-09 12:55:00,91.37,91.46,91.33,91.42,9721.0,83.3792,83.4613,83.3427,83.4248,9721.0
2021-09-09 13:00:00,91.42,91.43,91.18,91.39,30554.0,83.4248,83.4339,83.2058,83.3974,30554.0
2021-09-09 13:05:00,91.38,91.4,91.34,91.34,6959.0,83.3883,83.4065,83.3518,83.3518,6959.0
2021-09-09 13:10:00,91.35,91.38,91.28,91.37,5712.0,83.3609,83.3883,83.297,83.3792,5712.0
2021-09-09 13:15:00,91.39,91.44,91.35,91.35,6568.0,83.3974,83.443,83.3609,83.3609,6568.0
2021-09-09 13:20:00,91.35,91.35,91.09,91.15,18171.0,83.3609,83.3609,83.1236,83.1784,18171.0
2021-09-09 13:25:00,91.15,91.17,91.05,91.16,10180.0,83.1784,83.1967,83.0871,83.1875,10180.0
2021-09-09 13:30:00,91.2,91.2,90.94,91.1,12041.0,83.224,83.224,82.9868,83.1328,12041.0
2021-09-09 13:35:00,91.05,91.17,90.98,91.15,12731.0,83.0871,83.1967,83.0233,83.1784,12731.0
2021-09-09 13:40:00,91.16,91.3,91.15,91.24,33320.0,83.1875,83.3153,83.1784,83.2605,33320.0
2021-09-09 13:45:00,91.25,91.42,91.25,91.42,14980.0,83.2697,83.4248,83.2697,83.4248,14980.0
2021-09-09 13:50:00,91.42,91.5,91.39,91.48,16560.0,83.4248,83.4978,83.3974,83.4795,16560.0
2021-09-09 13:55:00,91.48,91.51,91.42,91.44,9886.0,83.4795,83.5069,83.4248,83.443,9886.0
2021-09-09 14:00:00,91.44,91.55,91.4,91.41,16668.0,83.443,83.5434,83.4065,83.4157,16668.0
2021-09-09 14:05:00,91.43,91.55,91.41,91.55,18039.0,83.4339,83.5434,83.4157,83.5434,18039.0
2021-09-09 14:10:00,91.57,91.7,91.44,91.57,108985.0,83.5617,83.6803,83.443,83.5617,108985.0
2021-09-09 14:15:00,91.61,91.61,91.51,91.56,13655.0,83.5982,83.5982,83.5069,83.5525,13655.0
2021-09-09 14:20:00,91.58,91.74,91.58,91.72,16915.0,83.5708,83.7168,83.5708,83.6986,16915.0
2021-09-09 14:25:00,91.74,91.83,91.68,91.68,20986.0,83.7168,83.7989,83.662,83.662,20986.0
2021-09-09 14:30:00,91.67,91.67,91.5,91.53,8487.0,83.6529,83.6529,83.4978,83.5252,8487.0
2021-09-09 14:35:00,91.54,91.56,91.46,91.5,10621.0,83.5343,83.5525,83.4613,83.4978,10621.0
2021-09-09 14:40:00,91.52,91.65,91.52,91.54,22306.0,83.516,83.6347,83.516,83.5343,22306.0
2021-09-09 14:45:00,91.56,91.59,91.47,91.58,132031.0,83.5525,83.5799,83.4704,83.5708,132031.0
2021-09-09 14:50:00,91.58,91.78,91.55,91.76,15115.0,83.5708,83.7533,83.5434,83.7351,15115.0
2021-09-09 14:55:00,91.76,91.82,91.74,91.75,17898.0,83.7351,83.7898,83.7168,83.7259,17898.0
2021-09-09 15:00:00,91.77,91.8,91.71,91.71,31129.0,83.7442,83.7716,83.6894,83.6894,31129.0
2021-09-09 15:05:00,91.7,91.75,91.66,91.69,18439.0,83.6803,83.7259,83.6438,83.6712,18439.0
2021-09-09 15:10:00,91.7,91.79,91.69,91.72,9906.0,83.6803,83.7624,83.6712,83.6986,9906.0
2021-09-09 15:15:00,91.71,91.8,91.71,91.77,20217.0,83.6894,83.7716,83.6894,83.7442,20217.0
2021-09-09 15:20:00,91.77,91.98,91.76,91.92,40288.0,83.7442,83.9358,83.7351,83.8811,40288.0
2021-09-09 15:25:00,91.93,91.99,91.87,91.97,21602.0,83.8902,83.9449,83.8354,83.9267,21602.0
2021-09-09 15:30:00,91.95,92.12,91.92,92.08,40271.0,83.9084,84.0636,83.8811,84.0271,40271.0
2021-09-09 15:35:00,92.05,92.16,91.96,91.98,28563.0,83.9997,84.1001,83.9176,83.9358,28563.0
2021-09-09 15:40:00,91.98,92.13,91.95,92.03,25531.0,83.9358,84.0727,83.9084,83.9814,25531.0
2021-09-09 15:45:00,92.03,92.08,91.91,91.98,33526.0,83.9814,84.0271,83.8719,83.9358,33526.0
2021-09-09 15:50:00,91.99,92.04,91.92,92.01,76089.0,83.9449,83.9906,83.8811,83.9632,76089.0
2021-09-09 15:55:00,92.0,92.2,92.0,92.11,253645.0,83.9541,84.1366,83.9541,84.0544,253645.0
2021-09-10 09:30:00,92.35,92.84,92.34,92.6,36946.0,84.2735,84.7206,84.2643,84.5016,36946.0
2021-09-10 09:35:00,92.63,92.71,92.41,92.55,22681.0,84.529,84.602,84.3282,84.456,22681.0
2021-09-10 09:40:00,92.56,93.11,92.55,93.03,9287.0,84.4651,84.967,84.456,84.894,9287.0
2021-09-10 09:45:00,92.97,93.29,92.96,93.26,8670.0,84.8392,85.1312,84.8301,85.1039,8670.0
2021-09-10 09:50:00,93.22,93.26,92.99,93.1,10521.0,85.0674,85.1039,84.8575,84.9579,10521.0
2021-09-10 09:55:00,93.11,93.39,93.11,93.27,21803.0,84.967,85.2225,84.967,85.113,21803.0
2021-09-10 10:00:00,93.24,93.34,93.04,93.04,22175.0,85.0856,85.1769,84.9031,84.9031,22175.0
2021-09-10 10:05:00,93.06,93.06,92.65,92.7,14675.0,84.9214,84.9214,84.5472,84.5928,14675.0
2021-09-10 10:10:00,92.72,92.9,92.65,92.79,20205.0,84.6111,84.7754,84.5472,84.675,20205.0
2021-09-10 10:15:00,92.87,93.07,92.78,93.0,13084.0,84.748,84.9305,84.6658,84.8666,13084.0
2021-09-10 10:20:00,92.99,92.99,92.78,92.88,8169.0,84.8575,84.8575,84.6658,84.7571,8169.0
2021-09-10 10:25:00,92.86,92.86,92.48,92.61,30172.0,84.7389,84.7389,84.3921,84.5107,30172.0
2021-09-10 10:30:00,92.61,92.64,92.42,92.57,20573.0,84.5107,84.5381,84.3373,84.4742,20573.0
2021-09-10 10:35:00,92.59,92.62,92.44,92.52,19795.0,84.4925,84.5198,84.3556,84.4286,19795.0
2021-09-10 10:40:00,92.51,92.67,92.5,92.58,12311.0,84.4195,84.5655,84.4103,84.4833,12311.0
2021-09-10 10:45:00,92.54,92.66,92.51,92.61,9686.0,84.4468,84.5563,84.4195,84.5107,9686.0
2021-09-10 10:50:00,92.61,92.65,92.48,92.5,15271.0,84.5107,84.5472,84.3921,84.4103,15271.0
2021-09-10 10:55:00,92.47,92.56,92.38,92.43,34363.0,84.383,84.4651,84.3008,84.3465,34363.0
2021-09-10 11:00:00,92.44,92.44,92.31,92.39,30157.0,84.3556,84.3556,84.237,84.31,30157.0
2021-09-10 11:05:00,92.4,92.4,92.21,92.22,18014.0,84.3191,84.3191,84.1457,84.1548,18014.0
2021-09-10 11:10:00,92.21,92.21,91.97,92.03,9290.0,84.1457,84.1457,83.9267,83.9814,9290.0
2021-09-10 11:15:00,92.04,92.05,91.9,91.96,11968.0,83.9906,83.9997,83.8628,83.9176,11968.0
2021-09-10 11:20:00,91.96,92.27,91.96,92.16,19615.0,83.9176,84.2005,83.9176,84.1001,19615.0
2021-09-10 11:25:00,92.17,92.4,92.12,92.34,12722.0,84.1092,84.3191,84.0636,84.2643,12722.0
2021-09-10 11:30:00,92.35,92.54,92.35,92.54,11481.0,84.2735,84.4468,84.2735,84.4468,11481.0
2021-09-10 11:35:00,92.55,92.56,92.27,92.28,7603.0,84.456,84.4651,84.2005,84.2096,7603.0
2021-09-10 11:40:00,92.29,92.36,92.21,92.26,5988.0,84.2187,84.2826,84.1457,84.1913,5988.0
2021-09-10 11:45:00,92.25,92.4,92.24,92.26,11999.0,84.1822,84.3191,84.1731,84.1913,11999.0
2021-09-10 11:50:00,92.22,92.32,92.16,92.3,12290.0,84.1548,84.2461,84.1001,84.2278,12290.0
2021-09-10 11:55:00,92.32,92.43,92.31,92.43,6295.0,84.2461,84.3465,84.237,84.3465,6295.0
2021-09-10 12:00:00,92.44,92.44,92.32,92.38,9200.0,84.3556,84.3556,84.2461,84.3008,9200.0
2021-09-10 12:05:00,92.41,92.44,92.35,92.44,7432.0,84.3282,84.3556,84.2735,84.3556,7432.0
2021-09-10 12:10:00,92.43,92.43,92.3,92.35,8437.0,84.3465,84.3465,84.2278,84.2735,8437.0
2021-09-10 12:15:00,92.34,92.48,92.3,92.48,11183.0,84.2643,84.3921,84.2278,84.3921,11183.0
2021-09-10 12:20:00,92.48,92.55,92.44,92.55,4625.0,84.3921,84.456,84.3556,84.456,4625.0
2021-09-10 12:25:00,92.55,92.6,92.49,92.6,13648.0,84.456,84.5016,84.4012,84.5016,13648.0
2021-09-10 12:30:00,92.62,92.76,92.59,92.72,9779.0,84.5198,84.6476,84.4925,84.6111,9779.0
2021-09-10 12:35:00,92.73,92.84,92.73,92.81,4219.0,84.6202,84.7206,84.6202,84.6932,4219.0
2021-09-10 12:40:00,92.83,92.83,92.74,92.74,4944.0,84.7115,84.7115,84.6293,84.6293,4944.0
2021-09-10 12:45:00,92.75,92.77,92.67,92.77,4583.0,84.6385,84.6567,84.5655,84.6567,4583.0
2021-09-10 12:50:00,92.77,92.79,92.72,92.76,5492.0,84.6567,84.675,84.6111,84.6476,5492.0
2021-09-10 12:55:00,92.78,92.78,92.7,92.72,5034.0,84.6658,84.6658,84.5928,84.6111,5034.0
2021-09-10 13:00:00,92.72,92.83,92.72,92.79,5429.0,84.6111,84.7115,84.6111,84.675,5429.0
2021-09-10 13:05:00,92.78,92.84,92.78,92.8,5000.0,84.6658,84.7206,84.6658,84.6841,5000.0
2021-09-10 13:10:00,92.78,92.81,92.72,92.78,5756.0,84.6658,84.6932,84.6111,84.6658,5756.0
2021-09-10 13:15:00,92.78,92.8,92.73,92.75,5201.0,84.6658,84.6841,84.6202,84.6385,5201.0
2021-09-10 13:20:00,92.76,92.76,92.66,92.66,11925.0,84.6476,84.6476,84.5563,84.5563,11925.0
2021-09-10 13:25:00,92.68,92.7,92.63,92.65,2174.0,84.5746,84.5928,84.529,84.5472,2174.0
2021-09-10 13:30:00,92.64,92.64,92.53,92.63,10578.0,84.5381,84.5381,84.4377,84.529,10578.0
2021-09-10 13:35:00,92.62,92.71,92.6,92.71,5684.0,84.5198,84.602,84.5016,84.602,5684.0
2021-09-10 13:40:00,92.73,92.74,92.65,92.7,5636.0,84.6202,84.6293,84.5472,84.5928,5636.0
2021-09-10 13:45:00,92.68,92.72,92.66,92.71,4331.0,84.5746,84.6111,84.5563,84.602,4331.0
2021-09-10 13:50:00,92.7,92.71,92.56,92.58,4378.0,84.5928,84.602,84.4651,84.4833,4378.0
2021-09-10 13:55:00,92.58,92.62,92.55,92.61,8788.0,84.4833,84.5198,84.456,84.5107,8788.0
2021-09-10 14:00:00,92.61,92.68,92.59,92.62,9132.0,84.5107,84.5746,84.4925,84.5198,9132.0
2021-09-10 14:05:00,92.63,92.63,92.59,92.59,4269.0,84.529,84.529,84.4925,84.4925,4269.0
2021-09-10 14:10:00,92.59,92.71,92.59,92.7,9303.0,84.4925,84.602,84.4925,84.5928,9303.0
2021-09-10 14:15:00,92.69,92.7,92.63,92.65,7006.0,84.5837,84.5928,84.529,84.5472,7006.0
2021-09-10 14:20:00,92.65,92.73,92.63,92.7,8609.0,84.5472,84.6202,84.529,84.5928,8609.0
2021-09-10 14:25:00,92.7,92.72,92.57,92.6,9737.0,84.5928,84.6111,84.4742,84.5016,9737.0
2021-09-10 14:30:00,92.62,92.67,92.57,92.58,9548.0,84.5198,84.5655,84.4742,84.4833,9548.0
2021-09-10 14:35:00,92.58,92.62,92.57,92.59,5513.0,84.4833,84.5198,84.4742,84.4925,5513.0
2021-09-10 14:40:00,92.58,92.65,92.52,92.65,9389.0,84.4833,84.5472,84.4286,84.5472,9389.0
2021-09-10 14:45:00,92.65,92.65,92.54,92.54,7406.0,84.5472,84.5472,84.4468,84.4468,7406.0
2021-09-10 14:50:00,92.54,92.57,92.52,92.56,7199.0,84.4468,84.4742,84.4286,84.4651,7199.0
2021-09-10 14:55:00,92.57,92.61,92.55,92.58,8549.0,84.4742,84.5107,84.456,84.4833,8549.0
2021-09-10 15:00:00,92.59,92.7,92.56,92.69,12069.0,84.4925,84.5928,84.4651,84.5837,12069.0
2021-09-10 15:05:00,92.68,92.7,92.57,92.57,9176.0,84.5746,84.5928,84.4742,84.4742,9176.0
2021-09-10 15:10:00,92.57,92.61,92.51,92.61,10367.0,84.4742,84.5107,84.4195,84.5107,10367.0
2021-09-10 15:15:00,92.6,92.71,92.57,92.6,9501.0,84.5016,84.602,84.4742,84.5016,9501.0
2021-09-10 15:20:00,92.62,92.64,92.53,92.62,10082.0,84.5198,84.5381,84.4377,84.5198,10082.0
2021-09-10 15:25:00,92.63,92.73,92.6,92.61,20105.0,84.529,84.6202,84.5016,84.5107,20105.0
2021-09-10 15:30:00,92.59,92.65,92.53,92.58,21116.0,84.4925,84.5472,84.4377,84.4833,21116.0
2021-09-10 15:35:00,92.58,92.6,92.5,92.56,29678.0,84.4833,84.5016,84.4103,84.4651,29678.0
2021-09-10 15:40:00,92.55,92.59,92.51,92.56,26532.0,84.456,84.4925,84.4195,84.4651,26532.0
2021-09-10 15:45:00,92.57,92.58,92.48,92.52,27000.0,84.4742,84.4833,84.3921,84.4286,27000.0
2021-09-10 15:50:00,92.52,92.53,92.33,92.33,74407.0,84.4286,84.4377,84.2552,84.2552,74407.0
2021-09-10 15:55:00,92.33,92.35,92.22,92.34,73685.0,84.2552,84.2735,84.1548,84.2643,73685.0
2021-09-13 09:30:00,92.89,93.0,92.46,92.52,40756.0,84.7662,84.8666,84.3738,84.4286,40756.0
2021-09-13 09:35:00,92.61,92.74,92.36,92.36,23266.0,84.5107,84.6293,84.2826,84.2826,23266.0
2021-09-13 09:40:00,92.39,92.44,92.2,92.22,4446.0,84.31,84.3556,84.1366,84.1548,4446.0
2021-09-13 09:45:00,92.0,92.0,91.58,91.86,19606.0,83.9541,83.9541,83.5708,83.8263,19606.0
2021-09-13 09:50:00,91.77,92.02,91.73,91.74,6870.0,83.7442,83.9723,83.7077,83.7168,6870.0
2021-09-13 09:55:00,91.7,91.7,91.18,91.18,8984.0,83.6803,83.6803,83.2058,83.2058,8984.0
2021-09-13 10:00:00,91.16,91.23,90.89,90.96,12609.0,83.1875,83.2514,82.9411,83.005,12609.0
2021-09-13 10:05:00,90.96,91.13,90.9,91.1,8849.0,83.005,83.1602,82.9503,83.1328,8849.0
2021-09-13 10:10:00,91.06,91.11,90.9,91.08,5425.0,83.0963,83.1419,82.9503,83.1145,5425.0
2021-09-13 10:15:00,91.09,91.21,91.03,91.19,8357.0,83.1236,83.2332,83.0689,83.2149,8357.0
2021-09-13 10:20:00,91.2,91.29,91.02,91.05,10182.0,83.224,83.3062,83.0598,83.0871,10182.0
2021-09-13 10:25:00,91.1,91.16,90.9,91.12,13032.0,83.1328,83.1875,82.9503,83.151,13032.0
2021-09-13 10:30:00,91.14,91.18,90.96,91.02,9258.0,83.1693,83.2058,83.005,83.0598,9258.0
2021-09-13 10:35:00,90.98,91.19,90.93,91.17,7883.0,83.0233,83.2149,82.9776,83.1967,7883.0
2021-09-13 10:40:00,91.17,91.23,91.12,91.2,7300.0,83.1967,83.2514,83.151,83.224,7300.0
2021-09-13 10:45:00,91.21,91.73,91.21,91.61,48501.0,83.2332,83.7077,83.2332,83.5982,48501.0
2021-09-13 10:50:00,91.61,91.68,91.58,91.66,7686.0,83.5982,83.662,83.5708,83.6438,7686.0
2021-09-13 10:55:00,91.65,91.69,91.53,91.54,8431.0,83.6347,83.6712,83.5252,83.5343,8431.0
2021-09-13 11:00:00,91.57,91.57,91.36,91.45,12462.0,83.5617,83.5617,83.37,83.4522,12462.0
2021-09-13 11:05:00,91.42,91.47,91.36,91.44,9428.0,83.4248,83.4704,83.37,83.443,9428.0
2021-09-13 11:10:00,91.43,91.58,91.28,91.48,21365.0,83.4339,83.5708,83.297,83.4795,21365.0
2021-09-13 11:15:00,91.48,91.48,91.17,91.26,10495.0,83.4795,83.4795,83.1967,83.2788,10495.0
2021-09-13 11:20:00,91.27,91.49,91.26,91.48,8145.0,83.2879,83.4887,83.2788,83.4795,8145.0
2021-09-13 11:25:00,91.46,91.5,91.41,91.49,4050.0,83.4613,83.4978,83.4157,83.4887,4050.0
2021-09-13 11:30:00,91.5,91.52,91.41,91.5,6933.0,83.4978,83.516,83.4157,83.4978,6933.0
2021-09-13 11:35:00,91.5,91.54,91.38,91.5,6400.0,83.4978,83.5343,83.3883,83.4978,6400.0
2021-09-13 11:40:00,91.49,91.5,91.36,91.36,3700.0,83.4887,83.4978,83.37,83.37,3700.0
2021-09-13 11:45:00,91.36,91.48,91.26,91.29,5412.0,83.37,83.4795,83.2788,83.3062,5412.0
2021-09-13 11:50:00,91.25,91.34,91.25,91.26,3238.0,83.2697,83.3518,83.2697,83.2788,3238.0
2021-09-13 11:55:00,91.23,91.27,91.17,91.17,4948.0,83.2514,83.2879,83.1967,83.1967,4948.0
2021-09-13 12:00:00,91.16,91.19,91.13,91.14,3720.0,83.1875,83.2149,83.1602,83.1693,3720.0
2021-09-13 12:05:00,91.15,91.23,91.14,91.22,4700.0,83.1784,83.2514,83.1693,83.2423,4700.0
2021-09-13 12:10:00,91.23,91.41,91.23,91.4,3688.0,83.2514,83.4157,83.2514,83.4065,3688.0
2021-09-13 12:15:00,91.33,91.37,91.27,91.34,3086.0,83.3427,83.3792,83.2879,83.3518,3086.0
2021-09-13 12:20:00,91.35,91.55,91.33,91.53,6406.0,83.3609,83.5434,83.3427,83.5252,6406.0
2021-09-13 12:25:00,91.52,91.61,91.49,91.52,5115.0,83.516,83.5982,83.4887,83.516,5115.0
2021-09-13 12:30:00,91.51,91.51,91.38,91.38,3600.0,83.5069,83.5069,83.3883,83.3883,3600.0
2021-09-13 12:35:00,91.4,91.48,91.34,91.4,5581.0,83.4065,83.4795,83.3518,83.4065,5581.0
2021-09-13 12:40:00,91.41,91.42,91.26,91.27,3100.0,83.4157,83.4248,83.2788,83.2879,3100.0
2021-09-13 12:45:00,91.27,91.32,91.27,91.31,2389.0,83.2879,83.3335,83.2879,83.3244,2389.0
2021-09-13 12:50:00,91.32,91.37,91.32,91.33,3166.0,83.3335,83.3792,83.3335,83.3427,3166.0
2021-09-13 12:55:00,91.37,91.4,91.28,91.36,5962.0,83.3792,83.4065,83.297,83.37,5962.0
2021-09-13 13:00:00,91.38,91.39,91.3,91.34,6833.0,83.3883,83.3974,83.3153,83.3518,6833.0
2021-09-13 13:05:00,91.32,91.47,91.32,91.4,3100.0,83.3335,83.4704,83.3335,83.4065,3100.0
2021-09-13 13:10:00,91.38,91.41,91.3,91.31,2538.0,83.3883,83.4157,83.3153,83.3244,2538.0
2021-09-13 13:15:00,91.3,91.31,91.2,91.2,4020.0,83.3153,83.3244,83.224,83.224,4020.0
2021-09-13 13:20:00,91.2,91.24,91.17,91.23,3600.0,83.224,83.2605,83.1967,83.2514,3600.0
2021-09-13 13:25:00,91.2,91.22,91.08,91.1,4445.0,83.224,83.2423,83.1145,83.1328,4445.0
2021-09-13 13:30:00,91.09,91.11,91.05,91.05,4695.0,83.1236,83.1419,83.0871,83.0871,4695.0
2021-09-13 13:35:00,91.05,91.09,91.01,91.06,3138.0,83.0871,83.1236,83.0506,83.0963,3138.0
2021-09-13 13:40:00,91.05,91.11,91.04,91.07,6356.0,83.0871,83.1419,83.078,83.1054,6356.0
2021-09-13 13:45:00,91.03,91.14,91.02,91.09,5384.0,83.0689,83.1693,83.0598,83.1236,5384.0
2021-09-13 13:50:00,91.07,91.1,90.98,91.07,4570.0,83.1054,83.1328,83.0233,83.1054,4570.0
2021-09-13 13:55:00,91.07,91.12,90.99,91.03,5494.0,83.1054,83.151,83.0324,83.0689,5494.0
2021-09-13 14:00:00,91.04,91.17,91.04,91.11,6499.0,83.078,83.1967,83.078,83.1419,6499.0
2021-09-13 14:05:00,91.11,91.22,91.1,91.19,6015.0,83.1419,83.2423,83.1328,83.2149,6015.0
2021-09-13 14:10:00,91.16,91.2,91.1,91.11,3515.0,83.1875,83.224,83.1328,83.1419,3515.0
2021-09-13 14:15:00,91.03,91.09,90.98,91.07,7494.0,83.0689,83.1236,83.0233,83.1054,7494.0
2021-09-13 14:20:00,91.05,91.06,90.98,91.01,2100.0,83.0871,83.0963,83.0233,83.0506,2100.0
2021-09-13 14:25:00,90.99,91.07,90.94,91.06,7973.0,83.0324,83.1054,82.9868,83.0963,7973.0
2021-09-13 14:30:00,91.08,91.08,91.0,91.05,5634.0,83.1145,83.1145,83.0415,83.0871,5634.0
2021-09-13 14:35:00,91.06,91.06,90.97,90.98,7895.0,83.0963,83.0963,83.0141,83.0233,7895.0
2021-09-13 14:40:00,90.98,91.11,90.97,91.11,6472.0,83.0233,83.1419,83.0141,83.1419,6472.0
2021-09-13 14:45:00,91.09,91.19,91.02,91.15,5842.0,83.1236,83.2149,83.0598,83.1784,5842.0
2021-09-13 14:50:00,91.17,91.18,91.12,91.13,8033.0,83.1967,83.2058,83.151,83.1602,8033.0
2021-09-13 14:55:00,91.11,91.17,91.11,91.16,5605.0,83.1419,83.1967,83.1419,83.1875,5605.0
2021-09-13 15:00:00,91.12,91.13,90.97,90.98,7668.0,83.151,83.1602,83.0141,83.0233,7668.0
2021-09-13 15:05:00,90.99,91.13,90.98,91.08,6998.0,83.0324,83.1602,83.0233,83.1145,6998.0
2021-09-13 15:10:00,91.19,91.27,91.18,91.23,4956.0,83.2149,83.2879,83.2058,83.2514,4956.0
2021-09-13 15:15:00,91.23,91.35,91.17,91.32,6020.0,83.2514,83.3609,83.1967,83.3335,6020.0
2021-09-13 15:20:00,91.32,91.41,91.27,91.39,11518.0,83.3335,83.4157,83.2879,83.3974,11518.0
2021-09-13 15:25:00,91.4,91.5,91.37,91.5,5811.0,83.4065,83.4978,83.3792,83.4978,5811.0
2021-09-13 15:30:00,91.52,91.58,91.48,91.55,8999.0,83.516,83.5708,83.4795,83.5434,8999.0
2021-09-13 15:35:00,91.55,91.64,91.54,91.6,12713.0,83.5434,83.6255,83.5343,83.589,12713.0
2021-09-13 15:40:00,91.59,91.6,91.5,91.51,10767.0,83.5799,83.589,83.4978,83.5069,10767.0
2021-09-13 15:45:00,91.5,91.55,91.43,91.45,12628.0,83.4978,83.5434,83.4339,83.4522,12628.0
2021-09-13 15:50:00,91.45,91.64,91.45,91.62,25059.0,83.4522,83.6255,83.4522,83.6073,25059.0
2021-09-13 15:55:00,91.63,91.78,91.62,91.76,59213.0,83.6164,83.7533,83.6073,83.7351,59213.0
2021-09-14 09:30:00,92.16,92.16,91.24,91.24,15769.0,84.1001,84.1001,83.2605,83.2605,15769.0
2021-09-14 09:35:00,91.29,91.64,91.29,91.62,6449.0,83.3062,83.6255,83.3062,83.6073,6449.0
2021-09-14 09:40:00,91.53,91.79,91.46,91.73,6777.0,83.5252,83.7624,83.4613,83.7077,6777.0
2021-09-14 09:45:00,91.7,91.71,91.51,91.65,9599.0,83.6803,83.6894,83.5069,83.6347,9599.0
2021-09-14 09:50:00,91.58,91.63,91.49,91.57,10169.0,83.5708,83.6164,83.4887,83.5617,10169.0
2021-09-14 09:55:00,91.58,91.68,91.51,91.58,15839.0,83.5708,83.662,83.5069,83.5708,15839.0
2021-09-14 10:00:00,91.59,91.62,91.4,91.6,19134.0,83.5799,83.6073,83.4065,83.589,19134.0
2021-09-14 10:05:00,91.59,91.81,91.59,91.73,5722.0,83.5799,83.7807,83.5799,83.7077,5722.0
2021-09-14 10:10:00,91.63,91.8,91.52,91.74,7380.0,83.6164,83.7716,83.516,83.7168,7380.0
2021-09-14 10:15:00,91.72,91.74,91.54,91.64,8481.0,83.6986,83.7168,83.5343,83.6255,8481.0
2021-09-14 10:20:00,91.63,91.76,91.58,91.58,6287.0,83.6164,83.7351,83.5708,83.5708,6287.0
2021-09-14 10:25:00,91.54,91.75,91.5,91.71,13576.0,83.5343,83.7259,83.4978,83.6894,13576.0
2021-09-14 10:30:00,91.69,91.69,91.54,91.56,3007.0,83.6712,83.6712,83.5343,83.5525,3007.0
2021-09-14 10:35:00,91.54,91.75,91.52,91.61,8734.0,83.5343,83.7259,83.516,83.5982,8734.0
2021-09-14 10:40:00,91.53,91.71,91.52,91.71,9376.0,83.5252,83.6894,83.516,83.6894,9376.0
2021-09-14 10:45:00,91.73,91.88,91.73,91.85,6020.0,83.7077,83.8446,83.7077,83.8172,6020.0
2021-09-14 10:50:00,91.9,91.9,91.73,91.83,7742.0,83.8628,83.8628,83.7077,83.7989,7742.0
2021-09-14 10:55:00,91.83,91.9,91.79,91.89,12614.0,83.7989,83.8628,83.7624,83.8537,12614.0
2021-09-14 11:00:00,91.88,91.93,91.76,91.89,5260.0,83.8446,83.8902,83.7351,83.8537,5260.0
2021-09-14 11:05:00,91.88,91.95,91.84,91.95,5565.0,83.8446,83.9084,83.8081,83.9084,5565.0
2021-09-14 11:10:00,91.97,92.03,91.92,92.01,4841.0,83.9267,83.9814,83.8811,83.9632,4841.0
2021-09-14 11:15:00,92.01,92.05,91.91,91.91,11147.0,83.9632,83.9997,83.8719,83.8719,11147.0
2021-09-14 11:20:00,91.94,91.97,91.92,91.97,3207.0,83.8993,83.9267,83.8811,83.9267,3207.0
2021-09-14 11:25:00,91.95,92.07,91.94,92.03,4374.0,83.9084,84.0179,83.8993,83.9814,4374.0
2021-09-14 11:30:00,92.06,92.13,91.97,92.05,5672.0,84.0088,84.0727,83.9267,83.9997,5672.0
2021-09-14 11:35:00,92.05,92.09,91.98,92.09,4187.0,83.9997,84.0362,83.9358,84.0362,4187.0
2021-09-14 11:40:00,92.1,92.24,92.05,92.21,8210.0,84.0453,84.1731,83.9997,84.1457,8210.0
2021-09-14 11:45:00,92.19,92.19,92.06,92.11,5494.0,84.1274,84.1274,84.0088,84.0544,5494.0
2021-09-14 11:50:00,92.09,92.16,92.07,92.12,4755.0,84.0362,84.1001,84.0179,84.0636,4755.0
2021-09-14 11:55:00,92.16,92.31,92.15,92.31,3617.0,84.1001,84.237,84.0909,84.237,3617.0
2021-09-14 12:00:00,92.31,92.51,92.31,92.5,7663.0,84.237,84.4195,84.237,84.4103,7663.0
2021-09-14 12:05:00,92.49,92.67,92.47,92.67,8481.0,84.4012,84.5655,84.383,84.5655,8481.0
2021-09-14 12:10:00,92.68,92.68,92.54,92.56,7970.0,84.5746,84.5746,84.4468,84.4651,7970.0
2021-09-14 12:15:00,92.57,92.6,92.47,92.47,8713.0,84.4742,84.5016,84.383,84.383,8713.0
2021-09-14 12:20:00,92.42,92.57,92.42,92.55,7029.0,84.3373,84.4742,84.3373,84.456,7029.0
2021-09-14 12:25:00,92.53,92.53,92.42,92.43,8409.0,84.4377,84.4377,84.3373,84.3465,8409.0
2021-09-14 12:30:00,92.42,92.43,92.27,92.37,5032.0,84.3373,84.3465,84.2005,84.2917,5032.0
2021-09-14 12:35:00,92.38,92.41,92.3,92.3,6050.0,84.3008,84.3282,84.2278,84.2278,6050.0
2021-09-14 12:40:00,92.3,92.37,92.28,92.3,17474.0,84.2278,84.2917,84.2096,84.2278,17474.0
2021-09-14 12:45:00,92.31,92.46,92.31,92.42,13003.0,84.237,84.3738,84.237,84.3373,13003.0
2021-09-14 12:50:00,92.42,92.45,92.37,92.45,7073.0,84.3373,84.3647,84.2917,84.3647,7073.0
2021-09-14 12:55:00,92.46,92.52,92.36,92.38,21763.0,84.3738,84.4286,84.2826,84.3008,21763.0
2021-09-14 13:00:00,92.39,92.5,92.38,92.44,7625.0,84.31,84.4103,84.3008,84.3556,7625.0
2021-09-14 13:05:00,92.42,92.43,92.23,92.23,21371.0,84.3373,84.3465,84.1639,84.1639,21371.0
2021-09-14 13:10:00,92.19,92.28,92.12,92.23,6220.0,84.1274,84.2096,84.0636,84.1639,6220.0
2021-09-14 13:15:00,92.23,92.32,92.23,92.31,5477.0,84.1639,84.2461,84.1639,84.237,5477.0
2021-09-14 13:20:00,92.33,92.38,92.32,92.36,5007.0,84.2552,84.3008,84.2461,84.2826,5007.0
2021-09-14 13:25:00,92.37,92.43,92.36,92.37,3850.0,84.2917,84.3465,84.2826,84.2917,3850.0
2021-09-14 13:30:00,92.36,92.36,92.19,92.19,6971.0,84.2826,84.2826,84.1274,84.1274,6971.0
2021-09-14 13:35:00,92.16,92.3,92.14,92.3,5870.0,84.1001,84.2278,84.0818,84.2278,5870.0
2021-09-14 13:40:00,92.29,92.31,92.25,92.28,4447.0,84.2187,84.237,84.1822,84.2096,4447.0
2021-09-14 13:45:00,92.29,92.29,92.21,92.21,2965.0,84.2187,84.2187,84.1457,84.1457,2965.0
2021-09-14 13:50:00,92.22,92.31,92.22,92.23,3391.0,84.1548,84.237,84.1548,84.1639,3391.0
2021-09-14 13:55:00,92.23,92.28,92.23,92.25,4344.0,84.1639,84.2096,84.1639,84.1822,4344.0
2021-09-14 14:00:00,92.26,92.36,92.23,92.35,8613.0,84.1913,84.2826,84.1639,84.2735,8613.0
2021-09-14 14:05:00,92.35,92.42,92.28,92.29,7678.0,84.2735,84.3373,84.2096,84.2187,7678.0
2021-09-14 14:10:00,92.29,92.35,92.28,92.28,7243.0,84.2187,84.2735,84.2096,84.2096,7243.0
2021-09-14 14:15:00,92.28,92.3,92.16,92.16,14722.0,84.2096,84.2278,84.1001,84.1001,14722.0
2021-09-14 14:20:00,92.1,92.14,92.02,92.02,5241.0,84.0453,84.0818,83.9723,83.9723,5241.0
2021-09-14 14:25:00,92.03,92.05,91.93,91.98,8984.0,83.9814,83.9997,83.8902,83.9358,8984.0
2021-09-14 14:30:00,91.98,92.02,91.9,91.9,7804.0,83.9358,83.9723,83.8628,83.8628,7804.0
2021-09-14 14:35:00,91.89,91.91,91.83,91.87,7107.0,83.8537,83.8719,83.7989,83.8354,7107.0
2021-09-14 14:40:00,91.89,92.05,91.89,92.0,13060.0,83.8537,83.9997,83.8537,83.9541,13060.0
2021-09-14 14:45:00,92.03,92.03,91.98,91.98,14365.0,83.9814,83.9814,83.9358,83.9358,14365.0
2021-09-14 14:50:00,91.97,92.1,91.9,92.09,10350.0,83.9267,84.0453,83.8628,84.0362,10350.0
2021-09-14 14:55:00,92.11,92.19,92.07,92.17,8395.0,84.0544,84.1274,84.0179,84.1092,8395.0
2021-09-14 15:00:00,92.17,92.17,92.07,92.14,7000.0,84.1092,84.1092,84.0179,84.0818,7000.0
2021-09-14 15:05:00,92.12,92.18,92.08,92.08,6653.0,84.0636,84.1183,84.0271,84.0271,6653.0
2021-09-14 15:10:00,92.1,92.17,92.05,92.05,8450.0,84.0453,84.1092,83.9997,83.9997,8450.0
2021-09-14 15:15:00,92.04,92.1,92.0,92.01,9225.0,83.9906,84.0453,83.9541,83.9632,9225.0
2021-09-14 15:20:00,91.99,92.1,91.95,92.05,6980.0,83.9449,84.0453,83.9084,83.9997,6980.0
2021-09-14 15:25:00,92.03,92.03,91.89,92.0,21850.0,83.9814,83.9814,83.8537,83.9541,21850.0
2021-09-14 15:30:00,92.0,92.02,91.97,92.0,13231.0,83.9541,83.9723,83.9267,83.9541,13231.0
2021-09-14 15:35:00,92.0,92.05,91.91,92.01,12932.0,83.9541,83.9997,83.8719,83.9632,12932.0
2021-09-14 15:40:00,91.95,92.05,91.84,91.96,16157.0,83.9084,83.9997,83.8081,83.9176,16157.0
2021-09-14 15:45:00,91.96,92.04,91.87,91.88,16440.0,83.9176,83.9906,83.8354,83.8446,16440.0
2021-09-14 15:50:00,91.88,92.09,91.88,92.05,22786.0,83.8446,84.0362,83.8446,83.9997,22786.0
2021-09-14 15:55:00,92.06,92.2,92.01,92.18,54350.0,84.0088,84.1366,83.9632,84.1183,54350.0
2021-09-15 09:30:00,92.29,92.29,91.38,91.69,26934.0,84.2187,84.2187,83.3883,83.6712,26934.0
2021-09-15 09:35:00,91.6,91.7,91.36,91.69,8343.0,83.589,83.6803,83.37,83.6712,8343.0
2021-09-15 09:40:00,91.62,91.95,91.62,91.78,8094.0,83.6073,83.9084,83.6073,83.7533,8094.0
2021-09-15 09:45:00,91.79,92.07,91.77,92.04,9781.0,83.7624,84.0179,83.7442,83.9906,9781.0
2021-09-15 09:50:00,92.08,92.27,92.0,92.25,24972.0,84.0271,84.2005,83.9541,84.1822,24972.0
2021-09-15 09:55:00,92.27,92.27,92.0,92.1,5542.0,84.2005,84.2005,83.9541,84.0453,5542.0
2021-09-15 10:00:00,92.14,92.34,92.05,92.3,7689.0,84.0818,84.2643,83.9997,84.2278,7689.0
2021-09-15 10:05:00,92.28,92.28,91.92,92.0,5617.0,84.2096,84.2096,83.8811,83.9541,5617.0
2021-09-15 10:10:00,91.98,91.99,91.73,91.77,5760.0,83.9358,83.9449,83.7077,83.7442,5760.0
2021-09-15 10:15:00,91.77,91.87,91.64,91.86,6114.0,83.7442,83.8354,83.6255,83.8263,6114.0
2021-09-15 10:20:00,91.86,91.94,91.71,91.75,5525.0,83.8263,83.8993,83.6894,83.7259,5525.0
2021-09-15 10:25:00,91.81,91.92,91.79,91.88,6125.0,83.7807,83.8811,83.7624,83.8446,6125.0
2021-09-15 10:30:00,91.88,92.0,91.79,91.84,7402.0,83.8446,83.9541,83.7624,83.8081,7402.0
2021-09-15 10:35:00,91.84,91.98,91.81,91.92,14940.0,83.8081,83.9358,83.7807,83.8811,14940.0
2021-09-15 10:40:00,91.94,91.99,91.64,91.68,2826.0,83.8993,83.9449,83.6255,83.662,2826.0
2021-09-15 10:45:00,91.68,91.74,91.62,91.64,4004.0,83.662,83.7168,83.6073,83.6255,4004.0
2021-09-15 10:50:00,91.64,91.93,91.63,91.9,46698.0,83.6255,83.8902,83.6164,83.8628,46698.0
2021-09-15 10:55:00,91.87,91.97,91.82,91.9,10173.0,83.8354,83.9267,83.7898,83.8628,10173.0
2021-09-15 11:00:00,91.9,91.92,91.81,91.86,11931.0,83.8628,83.8811,83.7807,83.8263,11931.0
2021-09-15 11:05:00,91.87,91.97,91.81,91.89,18915.0,83.8354,83.9267,83.7807,83.8537,18915.0
2021-09-15 11:10:00,91.9,91.9,91.76,91.76,4187.0,83.8628,83.8628,83.7351,83.7351,4187.0
2021-09-15 11:15:00,91.76,91.88,91.76,91.83,10889.0,83.7351,83.8446,83.7351,83.7989,10889.0
2021-09-15 11:20:00,91.82,92.09,91.81,92.09,10798.0,83.7898,84.0362,83.7807,84.0362,10798.0
2021-09-15 11:25:00,92.06,92.12,92.02,92.1,3100.0,84.0088,84.0636,83.9723,84.0453,3100.0
2021-09-15 11:30:00,92.09,92.17,92.0,92.17,4086.0,84.0362,84.1092,83.9541,84.1092,4086.0
2021-09-15 11:35:00,92.16,92.29,92.16,92.25,2600.0,84.1001,84.2187,84.1001,84.1822,2600.0
2021-09-15 11:40:00,92.27,92.37,92.2,92.31,7283.0,84.2005,84.2917,84.1366,84.237,7283.0
2021-09-15 11:45:00,92.22,92.22,92.11,92.12,3600.0,84.1548,84.1548,84.0544,84.0636,3600.0
2021-09-15 11:50:00,92.15,92.15,92.06,92.1,3479.0,84.0909,84.0909,84.0088,84.0453,3479.0
2021-09-15 11:55:00,92.09,92.16,92.07,92.16,4186.0,84.0362,84.1001,84.0179,84.1001,4186.0
2021-09-15 12:00:00,92.12,92.12,92.0,92.08,2100.0,84.0636,84.0636,83.9541,84.0271,2100.0
2021-09-15 12:05:00,92.08,92.08,92.0,92.08,3312.0,84.0271,84.0271,83.9541,84.0271,3312.0
2021-09-15 12:10:00,92.08,92.13,92.05,92.09,3119.0,84.0271,84.0727,83.9997,84.0362,3119.0
2021-09-15 12:15:00,92.12,92.24,92.12,92.24,2908.0,84.0636,84.1731,84.0636,84.1731,2908.0
2021-09-15 12:20:00,92.24,92.27,92.19,92.27,3423.0,84.1731,84.2005,84.1274,84.2005,3423.0
2021-09-15 12:25:00,92.3,92.32,92.25,92.25,2208.0,84.2278,84.2461,84.1822,84.1822,2208.0
2021-09-15 12:30:00,92.26,92.41,92.26,92.41,4200.0,84.1913,84.3282,84.1913,84.3282,4200.0
2021-09-15 12:35:00,92.41,92.53,92.41,92.52,2874.0,84.3282,84.4377,84.3282,84.4286,2874.0
2021-09-15 12:40:00,92.53,92.8,92.53,92.8,6643.0,84.4377,84.6841,84.4377,84.6841,6643.0
2021-09-15 12:45:00,92.79,92.8,92.6,92.62,4542.0,84.675,84.6841,84.5016,84.5198,4542.0
2021-09-15 12:50:00,92.63,92.65,92.54,92.65,3300.0,84.529,84.5472,84.4468,84.5472,3300.0
2021-09-15 12:55:00,92.68,92.69,92.61,92.64,2890.0,84.5746,84.5837,84.5107,84.5381,2890.0
2021-09-15 13:00:00,92.64,92.7,92.64,92.7,2600.0,84.5381,84.5928,84.5381,84.5928,2600.0
2021-09-15 13:05:00,92.71,92.74,92.66,92.68,2500.0,84.602,84.6293,84.5563,84.5746,2500.0
2021-09-15 13:10:00,92.7,92.75,92.7,92.72,4355.0,84.5928,84.6385,84.5928,84.6111,4355.0
2021-09-15 13:15:00,92.75,92.76,92.73,92.75,2440.0,84.6385,84.6476,84.6202,84.6385,2440.0
2021-09-15 13:20:00,92.73,92.76,92.72,92.74,3775.0,84.6202,84.6476,84.6111,84.6293,3775.0
2021-09-15 13:25:00,92.74,92.81,92.73,92.8,3495.0,84.6293,84.6932,84.6202,84.6841,3495.0
2021-09-15 13:30:00,92.79,92.82,92.79,92.82,2000.0,84.675,84.7023,84.675,84.7023,2000.0
2021-09-15 13:35:00,92.81,92.85,92.75,92.75,3600.0,84.6932,84.7297,84.6385,84.6385,3600.0
2021-09-15 13:40:00,92.74,92.84,92.74,92.84,2100.0,84.6293,84.7206,84.6293,84.7206,2100.0
2021-09-15 13:45:00,92.84,92.93,92.84,92.92,2000.0,84.7206,84.8027,84.7206,84.7936,2000.0
2021-09-15 13:50:00,92.9,92.98,92.87,92.97,4495.0,84.7754,84.8484,84.748,84.8392,4495.0
2021-09-15 13:55:00,92.97,92.98,92.9,92.9,1600.0,84.8392,84.8484,84.7754,84.7754,1600.0
2021-09-15 14:00:00,92.91,92.96,92.84,92.92,5015.0,84.7845,84.8301,84.7206,84.7936,5015.0
2021-09-15 14:05:00,92.93,92.99,92.93,92.96,5470.0,84.8027,84.8575,84.8027,84.8301,5470.0
2021-09-15 14:10:00,92.98,93.0,92.92,92.92,2548.0,84.8484,84.8666,84.7936,84.7936,2548.0
2021-09-15 14:15:00,92.91,92.97,92.91,92.93,3375.0,84.7845,84.8392,84.7845,84.8027,3375.0
2021-09-15 14:20:00,92.94,92.95,92.85,92.87,1700.0,84.8119,84.821,84.7297,84.748,1700.0
2021-09-15 14:25:00,92.88,92.98,92.88,92.93,2420.0,84.7571,84.8484,84.7571,84.8027,2420.0
2021-09-15 14:30:00,92.91,92.98,92.89,92.98,4323.0,84.7845,84.8484,84.7662,84.8484,4323.0
2021-09-15 14:35:00,92.98,93.07,92.98,93.06,6194.0,84.8484,84.9305,84.8484,84.9214,6194.0
2021-09-15 14:40:00,93.06,93.07,92.81,92.85,11459.0,84.9214,84.9305,84.6932,84.7297,11459.0
2021-09-15 14:45:00,92.86,92.93,92.86,92.89,4506.0,84.7389,84.8027,84.7389,84.7662,4506.0
2021-09-15 14:50:00,92.88,92.91,92.85,92.87,3484.0,84.7571,84.7845,84.7297,84.748,3484.0
2021-09-15 14:55:00,92.88,92.9,92.86,92.86,3215.0,84.7571,84.7754,84.7389,84.7389,3215.0
2021-09-15 15:00:00,92.84,92.97,92.82,92.94,3600.0,84.7206,84.8392,84.7023,84.8119,3600.0
2021-09-15 15:05:00,92.96,93.0,92.92,93.0,3307.0,84.8301,84.8666,84.7936,84.8666,3307.0
2021-09-15 15:10:00,92.98,93.0,92.94,93.0,5217.0,84.8484,84.8666,84.8119,84.8666,5217.0
2021-09-15 15:15:00,93.03,93.14,93.0,93.13,8280.0,84.894,84.9944,84.8666,84.9852,8280.0
2021-09-15 15:20:00,93.14,93.16,92.96,93.01,9121.0,84.9944,85.0126,84.8301,84.8757,9121.0
2021-09-15 15:25:00,93.01,93.04,92.99,92.99,8054.0,84.8757,84.9031,84.8575,84.8575,8054.0
2021-09-15 15:30:00,93.01,93.14,92.97,93.07,16556.0,84.8757,84.9944,84.8392,84.9305,16556.0
2021-09-15 15:35:00,93.06,93.14,93.03,93.11,15392.0,84.9214,84.9944,84.894,84.967,15392.0
2021-09-15 15:40:00,93.11,93.19,93.05,93.13,11475.0,84.967,85.04,84.9122,84.9852,11475.0
2021-09-15 15:45:00,93.14,93.18,93.08,93.08,16638.0,84.9944,85.0309,84.9396,84.9396,16638.0
2021-09-15 15:50:00,93.09,93.23,93.08,93.21,34891.0,84.9487,85.0765,84.9396,85.0582,34891.0
2021-09-15 15:55:00,93.22,93.3,93.21,93.28,81970.0,85.0674,85.1404,85.0582,85.1221,81970.0
2021-09-16 09:30:00,93.18,93.45,93.14,93.2,27628.0,85.0309,85.2773,84.9944,85.0491,27628.0
2021-09-16 09:35:00,93.16,93.42,93.16,93.39,3673.0,85.0126,85.2499,85.0126,85.2225,3673.0
2021-09-16 09:40:00,93.44,93.5,93.37,93.48,8207.0,85.2681,85.3229,85.2042,85.3046,8207.0
2021-09-16 09:45:00,93.54,93.55,93.23,93.48,11068.0,85.3594,85.3685,85.0765,85.3046,11068.0
2021-09-16 09:50:00,93.45,93.68,93.24,93.24,9036.0,85.2773,85.4871,85.0856,85.0856,9036.0
2021-09-16 09:55:00,93.28,93.39,93.18,93.28,13169.0,85.1221,85.2225,85.0309,85.1221,13169.0
2021-09-16 10:00:00,93.31,93.41,93.09,93.15,18501.0,85.1495,85.2408,84.9487,85.0035,18501.0
2021-09-16 10:05:00,93.12,93.15,92.95,93.08,8308.0,84.9761,85.0035,84.821,84.9396,8308.0
2021-09-16 10:10:00,93.22,93.23,93.05,93.1,6244.0,85.0674,85.0765,84.9122,84.9579,6244.0
2021-09-16 10:15:00,93.1,93.1,92.81,92.83,12190.0,84.9579,84.9579,84.6932,84.7115,12190.0
2021-09-16 10:20:00,92.84,93.07,92.84,93.03,6487.0,84.7206,84.9305,84.7206,84.894,6487.0
2021-09-16 10:25:00,93.04,93.18,93.01,93.12,12597.0,84.9031,85.0309,84.8757,84.9761,12597.0
2021-09-16 10:30:00,93.08,93.11,92.96,93.04,5613.0,84.9396,84.967,84.8301,84.9031,5613.0
2021-09-16 10:35:00,93.06,93.09,92.98,93.08,6452.0,84.9214,84.9487,84.8484,84.9396,6452.0
2021-09-16 10:40:00,93.06,93.1,92.91,92.93,4717.0,84.9214,84.9579,84.7845,84.8027,4717.0
2021-09-16 10:45:00,92.91,92.99,92.86,92.94,5082.0,84.7845,84.8575,84.7389,84.8119,5082.0
2021-09-16 10:50:00,92.87,92.9,92.62,92.62,5900.0,84.748,84.7754,84.5198,84.5198,5900.0
2021-09-16 10:55:00,92.54,92.72,92.54,92.72,8475.0,84.4468,84.6111,84.4468,84.6111,8475.0
2021-09-16 11:00:00,92.71,92.89,92.71,92.82,6579.0,84.602,84.7662,84.602,84.7023,6579.0
2021-09-16 11:05:00,92.79,92.84,92.78,92.84,6000.0,84.675,84.7206,84.6658,84.7206,6000.0
2021-09-16 11:10:00,92.85,92.85,92.72,92.85,3763.0,84.7297,84.7297,84.6111,84.7297,3763.0
2021-09-16 11:15:00,92.82,92.82,92.68,92.7,4600.0,84.7023,84.7023,84.5746,84.5928,4600.0
2021-09-16 11:20:00,92.72,92.72,92.61,92.62,2800.0,84.6111,84.6111,84.5107,84.5198,2800.0
2021-09-16 11:25:00,92.66,92.79,92.61,92.76,6271.0,84.5563,84.675,84.5107,84.6476,6271.0
2021-09-16 11:30:00,92.76,92.77,92.68,92.69,6372.0,84.6476,84.6567,84.5746,84.5837,6372.0
2021-09-16 11:35:00,92.7,92.71,92.62,92.7,3300.0,84.5928,84.602,84.5198,84.5928,3300.0
2021-09-16 11:40:00,92.65,92.69,92.64,92.65,2600.0,84.5472,84.5837,84.5381,84.5472,2600.0
2021-09-16 11:45:00,92.64,92.64,92.54,92.58,3802.0,84.5381,84.5381,84.4468,84.4833,3802.0
2021-09-16 11:50:00,92.59,92.63,92.54,92.6,5041.0,84.4925,84.529,84.4468,84.5016,5041.0
2021-09-16 11:55:00,92.62,92.79,92.56,92.79,3797.0,84.5198,84.675,84.4651,84.675,3797.0
2021-09-16 12:00:00,92.76,92.8,92.66,92.66,2269.0,84.6476,84.6841,84.5563,84.5563,2269.0
2021-09-16 12:05:00,92.67,92.82,92.67,92.77,4100.0,84.5655,84.7023,84.5655,84.6567,4100.0
2021-09-16 12:10:00,92.78,92.83,92.73,92.83,3700.0,84.6658,84.7115,84.6202,84.7115,3700.0
2021-09-16 12:15:00,92.83,92.86,92.81,92.86,3455.0,84.7115,84.7389,84.6932,84.7389,3455.0
2021-09-16 12:20:00,92.88,92.91,92.75,92.77,3500.0,84.7571,84.7845,84.6385,84.6567,3500.0
2021-09-16 12:25:00,92.76,92.78,92.72,92.76,3434.0,84.6476,84.6658,84.6111,84.6476,3434.0
2021-09-16 12:30:00,92.79,92.83,92.73,92.83,3300.0,84.675,84.7115,84.6202,84.7115,3300.0
2021-09-16 12:35:00,92.85,92.89,92.8,92.81,3205.0,84.7297,84.7662,84.6841,84.6932,3205.0
2021-09-16 12:40:00,92.81,92.82,92.73,92.8,5433.0,84.6932,84.7023,84.6202,84.6841,5433.0
2021-09-16 12:45:00,92.83,92.83,92.78,92.8,3583.0,84.7115,84.7115,84.6658,84.6841,3583.0
2021-09-16 12:50:00,92.8,92.81,92.62,92.65,4967.0,84.6841,84.6932,84.5198,84.5472,4967.0
2021-09-16 12:55:00,92.65,92.66,92.61,92.63,3937.0,84.5472,84.5563,84.5107,84.529,3937.0
2021-09-16 13:00:00,92.61,92.61,92.47,92.51,3500.0,84.5107,84.5107,84.383,84.4195,3500.0
2021-09-16 13:05:00,92.49,92.5,92.46,92.48,4210.0,84.4012,84.4103,84.3738,84.3921,4210.0
2021-09-16 13:10:00,92.5,92.53,92.49,92.52,3825.0,84.4103,84.4377,84.4012,84.4286,3825.0
2021-09-16 13:15:00,92.52,92.6,92.48,92.58,5335.0,84.4286,84.5016,84.3921,84.4833,5335.0
2021-09-16 13:20:00,92.59,92.63,92.52,92.54,4884.0,84.4925,84.529,84.4286,84.4468,4884.0
2021-09-16 13:25:00,92.55,92.58,92.44,92.45,3580.0,84.456,84.4833,84.3556,84.3647,3580.0
2021-09-16 13:30:00,92.44,92.44,92.31,92.34,6100.0,84.3556,84.3556,84.237,84.2643,6100.0
2021-09-16 13:35:00,92.34,92.36,92.31,92.36,5153.0,84.2643,84.2826,84.237,84.2826,5153.0
2021-09-16 13:40:00,92.41,92.44,92.35,92.35,3450.0,84.3282,84.3556,84.2735,84.2735,3450.0
2021-09-16 13:45:00,92.34,92.45,92.33,92.42,5662.0,84.2643,84.3647,84.2552,84.3373,5662.0
2021-09-16 13:50:00,92.45,92.55,92.45,92.53,5300.0,84.3647,84.456,84.3647,84.4377,5300.0
2021-09-16 13:55:00,92.55,92.62,92.53,92.6,5088.0,84.456,84.5198,84.4377,84.5016,5088.0
2021-09-16 14:00:00,92.6,92.63,92.58,92.63,2660.0,84.5016,84.529,84.4833,84.529,2660.0
2021-09-16 14:05:00,92.63,92.63,92.56,92.62,3057.0,84.529,84.529,84.4651,84.5198,3057.0
2021-09-16 14:10:00,92.66,92.86,92.66,92.84,7564.0,84.5563,84.7389,84.5563,84.7206,7564.0
2021-09-16 14:15:00,92.81,92.83,92.72,92.72,9021.0,84.6932,84.7115,84.6111,84.6111,9021.0
2021-09-16 14:20:00,92.71,92.73,92.7,92.7,4428.0,84.602,84.6202,84.5928,84.5928,4428.0
2021-09-16 14:25:00,92.72,92.78,92.62,92.67,6231.0,84.6111,84.6658,84.5198,84.5655,6231.0
2021-09-16 14:30:00,92.69,92.72,92.68,92.68,9925.0,84.5837,84.6111,84.5746,84.5746,9925.0
2021-09-16 14:35:00,92.68,92.71,92.65,92.69,9371.0,84.5746,84.602,84.5472,84.5837,9371.0
2021-09-16 14:40:00,92.66,92.72,92.65,92.68,19162.0,84.5563,84.6111,84.5472,84.5746,19162.0
2021-09-16 14:45:00,92.7,92.89,92.67,92.89,7420.0,84.5928,84.7662,84.5655,84.7662,7420.0
2021-09-16 14:50:00,92.91,93.0,92.9,92.99,19331.0,84.7845,84.8666,84.7754,84.8575,19331.0
2021-09-16 14:55:00,93.0,93.11,93.0,93.11,5257.0,84.8666,84.967,84.8666,84.967,5257.0
2021-09-16 15:00:00,93.11,93.26,93.1,93.24,8375.0,84.967,85.1039,84.9579,85.0856,8375.0
2021-09-16 15:05:00,93.25,93.39,93.25,93.36,10297.0,85.0947,85.2225,85.0947,85.1951,10297.0
2021-09-16 15:10:00,93.4,93.47,93.4,93.44,6180.0,85.2316,85.2955,85.2316,85.2681,6180.0
2021-09-16 15:15:00,93.42,93.42,93.32,93.37,11125.0,85.2499,85.2499,85.1586,85.2042,11125.0
2021-09-16 15:20:00,93.37,93.37,93.24,93.25,7305.0,85.2042,85.2042,85.0856,85.0947,7305.0
2021-09-16 15:25:00,93.26,93.26,93.14,93.16,10092.0,85.1039,85.1039,84.9944,85.0126,10092.0
2021-09-16 15:30:00,93.16,93.25,93.15,93.19,12276.0,85.0126,85.0947,85.0035,85.04,12276.0
2021-09-16 15:35:00,93.15,93.19,93.11,93.19,9615.0,85.0035,85.04,84.967,85.04,9615.0
2021-09-16 15:40:00,93.2,93.2,93.11,93.13,11206.0,85.0491,85.0491,84.967,84.9852,11206.0
2021-09-16 15:45:00,93.13,93.14,93.04,93.06,10757.0,84.9852,84.9944,84.9031,84.9214,10757.0
2021-09-16 15:50:00,93.07,93.07,92.91,92.94,24146.0,84.9305,84.9305,84.7845,84.8119,24146.0
2021-09-16 15:55:00,92.93,92.99,92.88,92.99,50354.0,84.8027,84.8575,84.7571,84.8575,50354.0
2021-09-17 09:30:00,92.27,92.52,91.96,91.98,126231.0,84.2005,84.4286,83.9176,83.9358,126231.0
2021-09-17 09:35:00,91.89,92.21,91.84,91.93,8228.0,83.8537,84.1457,83.8081,83.8902,8228.0
2021-09-17 09:40:00,91.99,92.32,91.96,92.15,4692.0,83.9449,84.2461,83.9176,84.0909,4692.0
2021-09-17 09:45:00,92.13,92.34,92.11,92.12,7885.0,84.0727,84.2643,84.0544,84.0636,7885.0
2021-09-17 09:50:00,92.02,92.06,91.61,91.63,6688.0,83.9723,84.0088,83.5982,83.6164,6688.0
2021-09-17 09:55:00,91.66,91.66,91.5,91.54,6816.0,83.6438,83.6438,83.4978,83.5343,6816.0
2021-09-17 10:00:00,91.58,91.58,91.3,91.45,9788.0,83.5708,83.5708,83.3153,83.4522,9788.0
2021-09-17 10:05:00,91.46,91.46,91.27,91.28,3738.0,83.4613,83.4613,83.2879,83.297,3738.0
2021-09-17 10:10:00,91.21,91.22,90.9,90.9,11016.0,83.2332,83.2423,82.9503,82.9503,11016.0
2021-09-17 10:15:00,90.84,90.88,90.62,90.88,8741.0,82.8955,82.932,82.6948,82.932,8741.0
2021-09-17 10:20:00,90.82,91.0,90.81,90.85,4773.0,82.8773,83.0415,82.8681,82.9046,4773.0
2021-09-17 10:25:00,90.83,90.88,90.74,90.85,6950.0,82.8864,82.932,82.8043,82.9046,6950.0
2021-09-17 10:30:00,90.85,91.06,90.73,90.96,6362.0,82.9046,83.0963,82.7951,83.005,6362.0
2021-09-17 10:35:00,90.96,91.05,90.83,91.02,6257.0,83.005,83.0871,82.8864,83.0598,6257.0
2021-09-17 10:40:00,91.02,91.02,90.71,90.71,3956.0,83.0598,83.0598,82.7769,82.7769,3956.0
2021-09-17 10:45:00,90.7,90.8,90.65,90.73,6190.0,82.7678,82.859,82.7221,82.7951,6190.0
2021-09-17 10:50:00,90.7,90.83,90.63,90.82,6434.0,82.7678,82.8864,82.7039,82.8773,6434.0
2021-09-17 10:55:00,90.82,90.82,90.71,90.8,7527.0,82.8773,82.8773,82.7769,82.859,7527.0
2021-09-17 11:00:00,90.8,90.8,90.7,90.79,4456.0,82.859,82.859,82.7678,82.8499,4456.0
2021-09-17 11:05:00,90.77,90.8,90.7,90.8,5070.0,82.8316,82.859,82.7678,82.859,5070.0
2021-09-17 11:10:00,90.74,90.85,90.63,90.85,5904.0,82.8043,82.9046,82.7039,82.9046,5904.0
2021-09-17 11:15:00,90.87,90.93,90.78,90.89,5281.0,82.9229,82.9776,82.8408,82.9411,5281.0
2021-09-17 11:20:00,90.87,90.92,90.78,90.78,4600.0,82.9229,82.9685,82.8408,82.8408,4600.0
2021-09-17 11:25:00,90.75,90.75,90.59,90.62,8104.0,82.8134,82.8134,82.6674,82.6948,8104.0
2021-09-17 11:30:00,90.57,90.57,90.44,90.53,5374.0,82.6491,82.6491,82.5305,82.6126,5374.0
2021-09-17 11:35:00,90.53,90.56,90.47,90.53,3891.0,82.6126,82.64,82.5579,82.6126,3891.0
2021-09-17 11:40:00,90.54,90.6,90.51,90.55,4968.0,82.6217,82.6765,82.5944,82.6309,4968.0
2021-09-17 11:45:00,90.53,90.61,90.52,90.59,2600.0,82.6126,82.6856,82.6035,82.6674,2600.0
2021-09-17 11:50:00,90.6,90.6,90.44,90.44,4900.0,82.6765,82.6765,82.5305,82.5305,4900.0
2021-09-17 11:55:00,90.44,90.68,90.44,90.61,8383.0,82.5305,82.7495,82.5305,82.6856,8383.0
2021-09-17 12:00:00,90.6,90.72,90.56,90.68,4910.0,82.6765,82.786,82.64,82.7495,4910.0
2021-09-17 12:05:00,90.66,90.69,90.61,90.69,4178.0,82.7313,82.7586,82.6856,82.7586,4178.0
2021-09-17 12:10:00,90.69,90.72,90.6,90.6,5465.0,82.7586,82.786,82.6765,82.6765,5465.0
2021-09-17 12:15:00,90.61,90.64,90.58,90.63,5235.0,82.6856,82.713,82.6583,82.7039,5235.0
2021-09-17 12:20:00,90.63,90.7,90.61,90.68,5254.0,82.7039,82.7678,82.6856,82.7495,5254.0
2021-09-17 12:25:00,90.75,90.79,90.69,90.69,3600.0,82.8134,82.8499,82.7586,82.7586,3600.0
2021-09-17 12:30:00,90.7,90.79,90.7,90.74,3392.0,82.7678,82.8499,82.7678,82.8043,3392.0
2021-09-17 12:35:00,90.77,90.84,90.77,90.84,3355.0,82.8316,82.8955,82.8316,82.8955,3355.0
2021-09-17 12:40:00,90.87,90.87,90.73,90.74,3475.0,82.9229,82.9229,82.7951,82.8043,3475.0
2021-09-17 12:45:00,90.73,90.78,90.64,90.65,6622.0,82.7951,82.8408,82.713,82.7221,6622.0
2021-09-17 12:50:00,90.68,90.7,90.61,90.64,5200.0,82.7495,82.7678,82.6856,82.713,5200.0
2021-09-17 12:55:00,90.69,90.7,90.53,90.59,5697.0,82.7586,82.7678,82.6126,82.6674,5697.0
2021-09-17 13:00:00,90.6,90.61,90.55,90.56,9636.0,82.6765,82.6856,82.6309,82.64,9636.0
2021-09-17 13:05:00,90.54,90.58,90.52,90.52,12022.0,82.6217,82.6583,82.6035,82.6035,12022.0
2021-09-17 13:10:00,90.54,90.6,90.53,90.55,9972.0,82.6217,82.6765,82.6126,82.6309,9972.0
2021-09-17 13:15:00,90.55,90.57,90.46,90.5,14174.0,82.6309,82.6491,82.5487,82.5852,14174.0
2021-09-17 13:20:00,90.51,90.53,90.43,90.47,9092.0,82.5944,82.6126,82.5214,82.5579,9092.0
2021-09-17 13:25:00,90.52,90.52,90.34,90.34,15316.0,82.6035,82.6035,82.4392,82.4392,15316.0
2021-09-17 13:30:00,90.33,90.34,90.21,90.25,6638.0,82.4301,82.4392,82.3206,82.3571,6638.0
2021-09-17 13:35:00,90.25,90.34,90.24,90.33,6102.0,82.3571,82.4392,82.348,82.4301,6102.0
2021-09-17 13:40:00,90.37,90.5,90.34,90.34,7046.0,82.4666,82.5852,82.4392,82.4392,7046.0
2021-09-17 13:45:00,90.36,90.4,90.28,90.28,9300.0,82.4575,82.494,82.3845,82.3845,9300.0
2021-09-17 13:50:00,90.29,90.32,90.23,90.31,5109.0,82.3936,82.421,82.3389,82.4119,5109.0
2021-09-17 13:55:00,90.32,90.36,90.27,90.36,6360.0,82.421,82.4575,82.3754,82.4575,6360.0
2021-09-17 14:00:00,90.36,90.42,90.32,90.42,10888.0,82.4575,82.5122,82.421,82.5122,10888.0
2021-09-17 14:05:00,90.41,90.46,90.38,90.41,11239.0,82.5031,82.5487,82.4757,82.5031,11239.0
2021-09-17 14:10:00,90.42,90.45,90.29,90.29,12143.0,82.5122,82.5396,82.3936,82.3936,12143.0
2021-09-17 14:15:00,90.26,90.26,90.16,90.17,6807.0,82.3662,82.3662,82.275,82.2841,6807.0
2021-09-17 14:20:00,90.18,90.31,90.18,90.29,5743.0,82.2932,82.4119,82.2932,82.3936,5743.0
2021-09-17 14:25:00,90.27,90.3,90.19,90.19,5881.0,82.3754,82.4027,82.3024,82.3024,5881.0
2021-09-17 14:30:00,90.15,90.25,90.15,90.2,3624.0,82.2659,82.3571,82.2659,82.3115,3624.0
2021-09-17 14:35:00,90.17,90.24,90.14,90.23,5826.0,82.2841,82.348,82.2567,82.3389,5826.0
2021-09-17 14:40:00,90.23,90.37,90.22,90.37,5419.0,82.3389,82.4666,82.3297,82.4666,5419.0
2021-09-17 14:45:00,90.38,90.44,90.33,90.41,6854.0,82.4757,82.5305,82.4301,82.5031,6854.0
2021-09-17 14:50:00,90.42,90.44,90.3,90.32,5161.0,82.5122,82.5305,82.4027,82.421,5161.0
2021-09-17 14:55:00,90.32,90.42,90.28,90.29,8966.0,82.421,82.5122,82.3845,82.3936,8966.0
2021-09-17 15:00:00,90.31,90.44,90.31,90.43,7260.0,82.4119,82.5305,82.4119,82.5214,7260.0
2021-09-17 15:05:00,90.44,90.44,90.32,90.37,10322.0,82.5305,82.5305,82.421,82.4666,10322.0
2021-09-17 15:10:00,90.37,90.41,90.28,90.32,5621.0,82.4666,82.5031,82.3845,82.421,5621.0
2021-09-17 15:15:00,90.31,90.35,90.27,90.3,8657.0,82.4119,82.4484,82.3754,82.4027,8657.0
2021-09-17 15:20:00,90.34,90.41,90.3,90.34,7319.0,82.4392,82.5031,82.4027,82.4392,7319.0
2021-09-17 15:25:00,90.34,90.34,90.01,90.04,14246.0,82.4392,82.4392,82.1381,82.1655,14246.0
2021-09-17 15:30:00,90.04,90.13,90.0,90.08,41769.0,82.1655,82.2476,82.129,82.202,41769.0
2021-09-17 15:35:00,90.09,90.17,90.0,90.1,14177.0,82.2111,82.2841,82.129,82.2202,14177.0
2021-09-17 15:40:00,90.08,90.19,90.08,90.15,20018.0,82.202,82.3024,82.202,82.2659,20018.0
2021-09-17 15:45:00,90.16,90.16,89.88,89.93,34925.0,82.275,82.275,82.0195,82.0651,34925.0
2021-09-17 15:50:00,89.94,89.98,89.79,89.88,37352.0,82.0742,82.1107,81.9373,82.0195,37352.0
2021-09-17 15:55:00,89.9,90.07,89.86,90.02,96820.0,82.0377,82.1929,82.0012,82.1472,96820.0
2021-09-20 09:30:00,88.5,89.35,88.22,89.21,46490.0,80.7602,81.5358,80.5046,81.4081,46490.0
2021-09-20 09:35:00,89.09,89.22,88.7,88.92,19194.0,81.2986,81.4172,80.9427,81.1434,19194.0
2021-09-20 09:40:00,88.88,89.68,88.87,89.45,18227.0,81.1069,81.837,81.0978,81.6271,18227.0
2021-09-20 09:45:00,89.45,89.89,89.3,89.58,38636.0,81.6271,82.0286,81.4902,81.7457,38636.0
2021-09-20 09:50:00,89.58,89.58,89.13,89.41,14810.0,81.7457,81.7457,81.3351,81.5906,14810.0
2021-09-20 09:55:00,89.39,89.41,89.06,89.19,11864.0,81.5723,81.5906,81.2712,81.3898,11864.0
2021-09-20 10:00:00,89.22,89.26,88.82,88.99,18375.0,81.4172,81.4537,81.0522,81.2073,18375.0
2021-09-20 10:05:00,88.97,89.15,88.6,88.67,31464.0,81.1891,81.3533,80.8514,80.9153,31464.0
2021-09-20 10:10:00,88.67,88.85,88.51,88.84,9593.0,80.9153,81.0795,80.7693,81.0704,9593.0
2021-09-20 10:15:00,88.77,88.77,88.38,88.48,15477.0,81.0065,81.0065,80.6507,80.7419,15477.0
2021-09-20 10:20:00,88.47,88.56,88.4,88.47,12572.0,80.7328,80.8149,80.6689,80.7328,12572.0
2021-09-20 10:25:00,88.44,88.6,88.3,88.49,21478.0,80.7054,80.8514,80.5777,80.751,21478.0
2021-09-20 10:30:00,88.5,88.55,88.25,88.27,8748.0,80.7602,80.8058,80.532,80.5503,8748.0
2021-09-20 10:35:00,88.32,88.64,88.25,88.62,10607.0,80.5959,80.8879,80.532,80.8697,10607.0
2021-09-20 10:40:00,88.55,88.55,88.35,88.38,9300.0,80.8058,80.8058,80.6233,80.6507,9300.0
2021-09-20 10:45:00,88.38,88.62,88.31,88.55,18704.0,80.6507,80.8697,80.5868,80.8058,18704.0
2021-09-20 10:50:00,88.54,88.83,88.44,88.75,10430.0,80.7967,81.0613,80.7054,80.9883,10430.0
2021-09-20 10:55:00,88.72,88.72,88.51,88.51,4602.0,80.9609,80.9609,80.7693,80.7693,4602.0
2021-09-20 11:00:00,88.52,88.62,88.41,88.58,15578.0,80.7784,80.8697,80.678,80.8332,15578.0
2021-09-20 11:05:00,88.62,88.72,88.57,88.59,12119.0,80.8697,80.9609,80.824,80.8423,12119.0
2021-09-20 11:10:00,88.61,88.71,88.44,88.59,16833.0,80.8605,80.9518,80.7054,80.8423,16833.0
2021-09-20 11:15:00,88.59,88.59,88.32,88.37,7091.0,80.8423,80.8423,80.5959,80.6415,7091.0
2021-09-20 11:20:00,88.36,88.45,88.33,88.35,6499.0,80.6324,80.7145,80.605,80.6233,6499.0
2021-09-20 11:25:00,88.38,88.49,88.32,88.48,11933.0,80.6507,80.751,80.5959,80.7419,11933.0
2021-09-20 11:30:00,88.46,88.46,88.23,88.29,6909.0,80.7237,80.7237,80.5138,80.5685,6909.0
2021-09-20 11:35:00,88.32,88.41,88.28,88.39,4818.0,80.5959,80.678,80.5594,80.6598,4818.0
2021-09-20 11:40:00,88.4,88.44,88.31,88.43,9077.0,80.6689,80.7054,80.5868,80.6963,9077.0
2021-09-20 11:45:00,88.4,88.47,88.32,88.44,10342.0,80.6689,80.7328,80.5959,80.7054,10342.0
2021-09-20 11:50:00,88.42,88.47,88.33,88.39,6569.0,80.6872,80.7328,80.605,80.6598,6569.0
2021-09-20 11:55:00,88.37,88.37,88.26,88.26,8977.0,80.6415,80.6415,80.5411,80.5411,8977.0
2021-09-20 12:00:00,88.24,88.27,88.06,88.14,9027.0,80.5229,80.5503,80.3586,80.4316,9027.0
2021-09-20 12:05:00,88.12,88.13,87.95,88.02,18287.0,80.4134,80.4225,80.2583,80.3221,18287.0
2021-09-20 12:10:00,88.03,88.13,88.0,88.13,7749.0,80.3313,80.4225,80.3039,80.4225,7749.0
2021-09-20 12:15:00,88.14,88.24,88.09,88.12,10893.0,80.4316,80.5229,80.386,80.4134,10893.0
2021-09-20 12:20:00,88.1,88.14,88.01,88.04,8911.0,80.3951,80.4316,80.313,80.3404,8911.0
2021-09-20 12:25:00,88.02,88.18,88.01,88.17,9340.0,80.3221,80.4681,80.313,80.459,9340.0
2021-09-20 12:30:00,88.13,88.24,88.09,88.17,6981.0,80.4225,80.5229,80.386,80.459,6981.0
2021-09-20 12:35:00,88.17,88.29,88.16,88.26,5304.0,80.459,80.5685,80.4499,80.5411,5304.0
2021-09-20 12:40:00,88.23,88.26,88.15,88.2,3879.0,80.5138,80.5411,80.4408,80.4864,3879.0
2021-09-20 12:45:00,88.18,88.23,88.12,88.17,10588.0,80.4681,80.5138,80.4134,80.459,10588.0
2021-09-20 12:50:00,88.15,88.17,88.1,88.1,3104.0,80.4408,80.459,80.3951,80.3951,3104.0
2021-09-20 12:55:00,88.09,88.14,87.95,87.99,5990.0,80.386,80.4316,80.2583,80.2948,5990.0
2021-09-20 13:00:00,87.99,88.03,87.92,87.96,7314.0,80.2948,80.3313,80.2309,80.2674,7314.0
2021-09-20 13:05:00,87.93,87.98,87.83,87.86,7719.0,80.24,80.2856,80.1488,80.1761,7719.0
2021-09-20 13:10:00,87.85,88.01,87.85,87.95,11426.0,80.167,80.313,80.167,80.2583,11426.0
2021-09-20 13:15:00,87.96,88.02,87.93,88.01,6607.0,80.2674,80.3221,80.24,80.313,6607.0
2021-09-20 13:20:00,88.02,88.03,87.98,88.0,5100.0,80.3221,80.3313,80.2856,80.3039,5100.0
2021-09-20 13:25:00,88.02,88.12,88.01,88.1,8460.0,80.3221,80.4134,80.313,80.3951,8460.0
2021-09-20 13:30:00,88.09,88.09,88.0,88.02,8475.0,80.386,80.386,80.3039,80.3221,8475.0
2021-09-20 13:35:00,88.0,88.2,88.0,88.2,8725.0,80.3039,80.4864,80.3039,80.4864,8725.0
2021-09-20 13:40:00,88.22,88.22,88.11,88.11,4912.0,80.5046,80.5046,80.4043,80.4043,4912.0
2021-09-20 13:45:00,88.09,88.25,88.09,88.2,10460.0,80.386,80.532,80.386,80.4864,10460.0
2021-09-20 13:50:00,88.22,88.31,88.2,88.29,7518.0,80.5046,80.5868,80.4864,80.5685,7518.0
2021-09-20 13:55:00,88.29,88.45,88.28,88.45,14900.0,80.5685,80.7145,80.5594,80.7145,14900.0
2021-09-20 14:00:00,88.44,88.49,88.31,88.42,13497.0,80.7054,80.751,80.5868,80.6872,13497.0
2021-09-20 14:05:00,88.4,88.4,88.27,88.27,5600.0,80.6689,80.6689,80.5503,80.5503,5600.0
2021-09-20 14:10:00,88.27,88.27,88.15,88.16,6265.0,80.5503,80.5503,80.4408,80.4499,6265.0
2021-09-20 14:15:00,88.16,88.23,88.12,88.21,10534.0,80.4499,80.5138,80.4134,80.4955,10534.0
2021-09-20 14:20:00,88.22,88.23,88.01,88.05,5179.0,80.5046,80.5138,80.313,80.3495,5179.0
2021-09-20 14:25:00,88.02,88.05,87.94,88.03,4743.0,80.3221,80.3495,80.2491,80.3313,4743.0
2021-09-20 14:30:00,87.98,88.0,87.89,87.93,7401.0,80.2856,80.3039,80.2035,80.24,7401.0
2021-09-20 14:35:00,87.92,87.93,87.75,87.87,9179.0,80.2309,80.24,80.0758,80.1853,9179.0
2021-09-20 14:40:00,87.87,87.97,87.82,87.85,13740.0,80.1853,80.2765,80.1396,80.167,13740.0
2021-09-20 14:45:00,87.85,87.99,87.83,87.95,7825.0,80.167,80.2948,80.1488,80.2583,7825.0
2021-09-20 14:50:00,87.96,87.99,87.86,87.86,7386.0,80.2674,80.2948,80.1761,80.1761,7386.0
2021-09-20 14:55:00,87.89,88.0,87.79,87.93,6783.0,80.2035,80.3039,80.1123,80.24,6783.0
2021-09-20 15:00:00,87.94,88.11,87.94,88.07,9984.0,80.2491,80.4043,80.2491,80.3678,9984.0
2021-09-20 15:05:00,88.05,88.05,87.89,87.98,8928.0,80.3495,80.3495,80.2035,80.2856,8928.0
2021-09-20 15:10:00,87.97,88.03,87.92,87.93,7800.0,80.2765,80.3313,80.2309,80.24,7800.0
2021-09-20 15:15:00,87.92,88.04,87.88,87.92,11170.0,80.2309,80.3404,80.1944,80.2309,11170.0
2021-09-20 15:20:00,87.93,88.2,87.93,88.19,13352.0,80.24,80.4864,80.24,80.4773,13352.0
2021-09-20 15:25:00,88.2,88.31,88.14,88.28,9360.0,80.4864,80.5868,80.4316,80.5594,9360.0
2021-09-20 15:30:00,88.31,88.58,88.29,88.53,18129.0,80.5868,80.8332,80.5685,80.7875,18129.0
2021-09-20 15:35:00,88.56,88.65,88.52,88.56,19061.0,80.8149,80.897,80.7784,80.8149,19061.0
2021-09-20 15:40:00,88.55,88.73,88.54,88.67,20366.0,80.8058,80.97,80.7967,80.9153,20366.0
2021-09-20 15:45:00,88.68,88.84,88.66,88.79,19640.0,80.9244,81.0704,80.9062,81.0248,19640.0
2021-09-20 15:50:00,88.79,88.98,88.78,88.85,50129.0,81.0248,81.1982,81.0157,81.0795,50129.0
2021-09-20 15:55:00,88.85,89.02,88.84,88.97,83657.0,81.0795,81.2347,81.0704,81.1891,83657.0
2021-09-21 09:30:00,89.55,89.55,89.0,89.06,18710.0,81.7183,81.7183,81.2164,81.2712,18710.0
2021-09-21 09:35:00,89.01,89.43,89.01,89.42,9230.0,81.2256,81.6088,81.2256,81.5997,9230.0
2021-09-21 09:40:00,89.4,89.4,89.04,89.11,5283.0,81.5814,81.5814,81.2529,81.3168,5283.0
2021-09-21 09:45:00,89.15,89.43,89.14,89.39,6216.0,81.3533,81.6088,81.3442,81.5723,6216.0
2021-09-21 09:50:00,89.41,89.54,89.36,89.37,10362.0,81.5906,81.7092,81.5449,81.5541,10362.0
2021-09-21 09:55:00,89.39,89.56,89.29,89.47,14509.0,81.5723,81.7275,81.4811,81.6453,14509.0
2021-09-21 10:00:00,89.49,89.49,89.26,89.36,10567.0,81.6636,81.6636,81.4537,81.5449,10567.0
2021-09-21 10:05:00,89.38,89.4,88.77,88.78,7546.0,81.5632,81.5814,81.0065,81.0157,7546.0
2021-09-21 10:10:00,88.81,88.96,88.65,88.93,12089.0,81.043,81.1799,80.897,81.1526,12089.0
2021-09-21 10:15:00,88.9,88.93,88.64,88.76,10361.0,81.1252,81.1526,80.8879,80.9974,10361.0
2021-09-21 10:20:00,88.78,88.94,88.68,88.87,5866.0,81.0157,81.1617,80.9244,81.0978,5866.0
2021-09-21 10:25:00,88.88,89.06,88.84,89.03,7465.0,81.1069,81.2712,81.0704,81.2438,7465.0
2021-09-21 10:30:00,89.02,89.03,88.73,88.73,3278.0,81.2347,81.2438,80.97,80.97,3278.0
2021-09-21 10:35:00,88.7,88.7,88.41,88.52,9785.0,80.9427,80.9427,80.678,80.7784,9785.0
2021-09-21 10:40:00,88.61,88.61,88.49,88.56,3291.0,80.8605,80.8605,80.751,80.8149,3291.0
2021-09-21 10:45:00,88.48,88.48,88.19,88.19,15258.0,80.7419,80.7419,80.4773,80.4773,15258.0
2021-09-21 10:50:00,88.2,88.3,88.11,88.28,3646.0,80.4864,80.5777,80.4043,80.5594,3646.0
2021-09-21 10:55:00,88.29,88.44,88.28,88.37,3821.0,80.5685,80.7054,80.5594,80.6415,3821.0
2021-09-21 11:00:00,88.37,88.43,88.21,88.4,5889.0,80.6415,80.6963,80.4955,80.6689,5889.0
2021-09-21 11:05:00,88.42,88.51,88.42,88.48,6695.0,80.6872,80.7693,80.6872,80.7419,6695.0
2021-09-21 11:10:00,88.37,88.49,88.32,88.48,4238.0,80.6415,80.751,80.5959,80.7419,4238.0
2021-09-21 11:15:00,88.48,88.48,88.33,88.34,3207.0,80.7419,80.7419,80.605,80.6142,3207.0
2021-09-21 11:20:00,88.3,88.44,88.22,88.33,8886.0,80.5777,80.7054,80.5046,80.605,8886.0
2021-09-21 11:25:00,88.32,88.35,88.21,88.27,3250.0,80.5959,80.6233,80.4955,80.5503,3250.0
2021-09-21 11:30:00,88.29,88.58,88.29,88.55,4267.0,80.5685,80.8332,80.5685,80.8058,4267.0
2021-09-21 11:35:00,88.59,88.6,88.47,88.47,4181.0,80.8423,80.8514,80.7328,80.7328,4181.0
2021-09-21 11:40:00,88.49,88.53,88.46,88.5,2735.0,80.751,80.7875,80.7237,80.7602,2735.0
2021-09-21 11:45:00,88.55,88.77,88.52,88.72,8743.0,80.8058,81.0065,80.7784,80.9609,8743.0
2021-09-21 11:50:00,88.7,88.74,88.7,88.71,2575.0,80.9427,80.9792,80.9427,80.9518,2575.0
2021-09-21 11:55:00,88.72,88.75,88.65,88.71,4213.0,80.9609,80.9883,80.897,80.9518,4213.0
2021-09-21 12:00:00,88.74,88.97,88.71,88.94,4842.0,80.9792,81.1891,80.9518,81.1617,4842.0
2021-09-21 12:05:00,88.89,88.97,88.83,88.94,2641.0,81.1161,81.1891,81.0613,81.1617,2641.0
2021-09-21 12:10:00,88.94,88.94,88.83,88.92,6719.0,81.1617,81.1617,81.0613,81.1434,6719.0
2021-09-21 12:15:00,88.9,88.93,88.8,88.81,4828.0,81.1252,81.1526,81.0339,81.043,4828.0
2021-09-21 12:20:00,88.81,88.88,88.8,88.87,7512.0,81.043,81.1069,81.0339,81.0978,7512.0
2021-09-21 12:25:00,88.87,88.9,88.82,88.86,3400.0,81.0978,81.1252,81.0522,81.0887,3400.0
2021-09-21 12:30:00,88.84,88.92,88.76,88.92,2569.0,81.0704,81.1434,80.9974,81.1434,2569.0
2021-09-21 12:35:00,88.85,88.91,88.82,88.88,3153.0,81.0795,81.1343,81.0522,81.1069,3153.0
2021-09-21 12:40:00,88.88,88.88,88.78,88.81,1784.0,81.1069,81.1069,81.0157,81.043,1784.0
2021-09-21 12:45:00,88.78,88.78,88.73,88.75,4449.0,81.0157,81.0157,80.97,80.9883,4449.0
2021-09-21 12:50:00,88.72,88.72,88.5,88.62,3800.0,80.9609,80.9609,80.7602,80.8697,3800.0
2021-09-21 12:55:00,88.63,88.71,88.62,88.7,4824.0,80.8788,80.9518,80.8697,80.9427,4824.0
2021-09-21 13:00:00,88.69,88.73,88.62,88.69,6300.0,80.9335,80.97,80.8697,80.9335,6300.0
2021-09-21 13:05:00,88.7,88.73,88.6,88.64,3400.0,80.9427,80.97,80.8514,80.8879,3400.0
2021-09-21 13:10:00,88.63,88.64,88.58,88.61,1701.0,80.8788,80.8879,80.8332,80.8605,1701.0
2021-09-21 13:15:00,88.61,88.66,88.55,88.64,5194.0,80.8605,80.9062,80.8058,80.8879,5194.0
2021-09-21 13:20:00,88.65,88.7,88.49,88.5,5689.0,80.897,80.9427,80.751,80.7602,5689.0
2021-09-21 13:25:00,88.51,88.57,88.38,88.38,10346.0,80.7693,80.824,80.6507,80.6507,10346.0
2021-09-21 13:30:00,88.41,88.46,88.41,88.45,2788.0,80.678,80.7237,80.678,80.7145,2788.0
2021-09-21 13:35:00,88.43,88.48,88.4,88.45,1800.0,80.6963,80.7419,80.6689,80.7145,1800.0
2021-09-21 13:40:00,88.45,88.45,88.32,88.32,6184.0,80.7145,80.7145,80.5959,80.5959,6184.0
2021-09-21 13:45:00,88.33,88.49,88.29,88.46,2300.0,80.605,80.751,80.5685,80.7237,2300.0
2021-09-21 13:50:00,88.46,88.55,88.29,88.29,2963.0,80.7237,80.8058,80.5685,80.5685,2963.0
2021-09-21 13:55:00,88.32,88.39,88.26,88.39,5343.0,80.5959,80.6598,80.5411,80.6598,5343.0
2021-09-21 14:00:00,88.37,88.62,88.37,88.56,11363.0,80.6415,80.8697,80.6415,80.8149,11363.0
2021-09-21 14:05:00,88.57,88.61,88.53,88.55,3068.0,80.824,80.8605,80.7875,80.8058,3068.0
2021-09-21 14:10:00,88.54,88.54,88.46,88.5,3517.0,80.7967,80.7967,80.7237,80.7602,3517.0
2021-09-21 14:15:00,88.5,88.5,88.43,88.44,2810.0,80.7602,80.7602,80.6963,80.7054,2810.0
2021-09-21 14:20:00,88.4,88.41,88.29,88.33,5775.0,80.6689,80.678,80.5685,80.605,5775.0
2021-09-21 14:25:00,88.28,88.28,88.16,88.17,2630.0,80.5594,80.5594,80.4499,80.459,2630.0
2021-09-21 14:30:00,88.17,88.35,88.17,88.33,3500.0,80.459,80.6233,80.459,80.605,3500.0
2021-09-21 14:35:00,88.33,88.36,88.27,88.33,4100.0,80.605,80.6324,80.5503,80.605,4100.0
2021-09-21 14:40:00,88.34,88.45,88.29,88.43,4832.0,80.6142,80.7145,80.5685,80.6963,4832.0
2021-09-21 14:45:00,88.42,88.51,88.4,88.48,7041.0,80.6872,80.7693,80.6689,80.7419,7041.0
2021-09-21 14:50:00,88.5,88.73,88.5,88.64,14243.0,80.7602,80.97,80.7602,80.8879,14243.0
2021-09-21 14:55:00,88.64,88.64,88.53,88.56,6335.0,80.8879,80.8879,80.7875,80.8149,6335.0
2021-09-21 15:00:00,88.6,88.8,88.6,88.75,6885.0,80.8514,81.0339,80.8514,80.9883,6885.0
2021-09-21 15:05:00,88.76,88.83,88.74,88.77,5173.0,80.9974,81.0613,80.9792,81.0065,5173.0
2021-09-21 15:10:00,88.77,88.85,88.73,88.85,5734.0,81.0065,81.0795,80.97,81.0795,5734.0
2021-09-21 15:15:00,88.86,88.95,88.68,88.68,8050.0,81.0887,81.1708,80.9244,80.9244,8050.0
2021-09-21 15:20:00,88.71,88.83,88.7,88.82,5849.0,80.9518,81.0613,80.9427,81.0522,5849.0
2021-09-21 15:25:00,88.82,88.85,88.77,88.8,5800.0,81.0522,81.0795,81.0065,81.0339,5800.0
2021-09-21 15:30:00,88.8,88.91,88.8,88.87,8289.0,81.0339,81.1343,81.0339,81.0978,8289.0
2021-09-21 15:35:00,88.87,88.87,88.71,88.74,12894.0,81.0978,81.0978,80.9518,80.9792,12894.0
2021-09-21 15:40:00,88.71,88.78,88.67,88.68,8799.0,80.9518,81.0157,80.9153,80.9244,8799.0
2021-09-21 15:45:00,88.66,88.66,88.42,88.45,10693.0,80.9062,80.9062,80.6872,80.7145,10693.0
2021-09-21 15:50:00,88.46,88.49,88.19,88.2,32004.0,80.7237,80.751,80.4773,80.4864,32004.0
2021-09-21 15:55:00,88.17,88.23,88.08,88.1,109382.0,80.459,80.5138,80.3769,80.3951,109382.0
2021-09-22 09:30:00,88.88,89.44,88.88,89.2,24555.0,81.1069,81.618,81.1069,81.3989,24555.0
2021-09-22 09:35:00,88.93,89.43,88.91,89.32,5708.0,81.1526,81.6088,81.1343,81.5084,5708.0
2021-09-22 09:40:00,89.38,89.49,89.32,89.44,6337.0,81.5632,81.6636,81.5084,81.618,6337.0
2021-09-22 09:45:00,89.43,89.43,89.15,89.37,7273.0,81.6088,81.6088,81.3533,81.5541,7273.0
2021-09-22 09:50:00,89.39,89.56,89.35,89.45,5756.0,81.5723,81.7275,81.5358,81.6271,5756.0
2021-09-22 09:55:00,89.45,89.65,89.42,89.6,7446.0,81.6271,81.8096,81.5997,81.764,7446.0
2021-09-22 10:00:00,89.59,89.61,89.44,89.51,4905.0,81.7548,81.7731,81.618,81.6818,4905.0
2021-09-22 10:05:00,89.51,89.75,89.44,89.75,11933.0,81.6818,81.9008,81.618,81.9008,11933.0
2021-09-22 10:10:00,89.77,89.81,89.63,89.7,4353.0,81.9191,81.9556,81.7913,81.8552,4353.0
2021-09-22 10:15:00,89.7,89.73,89.6,89.6,3988.0,81.8552,81.8826,81.764,81.764,3988.0
2021-09-22 10:20:00,89.59,89.62,89.42,89.53,3303.0,81.7548,81.7822,81.5997,81.7001,3303.0
2021-09-22 10:25:00,89.55,89.66,89.51,89.56,7786.0,81.7183,81.8187,81.6818,81.7275,7786.0
2021-09-22 10:30:00,89.57,89.64,89.5,89.55,4068.0,81.7366,81.8005,81.6727,81.7183,4068.0
2021-09-22 10:35:00,89.61,89.63,89.57,89.63,3400.0,81.7731,81.7913,81.7366,81.7913,3400.0
2021-09-22 10:40:00,89.64,89.74,89.62,89.63,7026.0,81.8005,81.8917,81.7822,81.7913,7026.0
2021-09-22 10:45:00,89.64,89.79,89.64,89.74,4400.0,81.8005,81.9373,81.8005,81.8917,4400.0
2021-09-22 10:50:00,89.75,89.78,89.64,89.7,9145.0,81.9008,81.9282,81.8005,81.8552,9145.0
2021-09-22 10:55:00,89.76,89.9,89.75,89.89,7197.0,81.91,82.0377,81.9008,82.0286,7197.0
2021-09-22 11:00:00,89.88,90.03,89.87,89.97,5573.0,82.0195,82.1564,82.0103,82.1016,5573.0
2021-09-22 11:05:00,89.98,90.02,89.93,89.95,6499.0,82.1107,82.1472,82.0651,82.0833,6499.0
2021-09-22 11:10:00,89.94,90.0,89.93,89.96,6223.0,82.0742,82.129,82.0651,82.0925,6223.0
2021-09-22 11:15:00,89.99,90.03,89.78,89.83,15814.0,82.1198,82.1564,81.9282,81.9738,15814.0
2021-09-22 11:20:00,89.81,89.86,89.65,89.85,16215.0,81.9556,82.0012,81.8096,81.9921,16215.0
2021-09-22 11:25:00,89.85,89.87,89.83,89.85,5221.0,81.9921,82.0103,81.9738,81.9921,5221.0
2021-09-22 11:30:00,89.84,89.95,89.84,89.85,7138.0,81.983,82.0833,81.983,81.9921,7138.0
2021-09-22 11:35:00,89.83,89.92,89.82,89.92,6010.0,81.9738,82.056,81.9647,82.056,6010.0
2021-09-22 11:40:00,89.94,89.97,89.88,89.93,3916.0,82.0742,82.1016,82.0195,82.0651,3916.0
2021-09-22 11:45:00,89.94,89.97,89.8,89.86,4564.0,82.0742,82.1016,81.9465,82.0012,4564.0
2021-09-22 11:50:00,89.86,90.04,89.75,89.84,13715.0,82.0012,82.1655,81.9008,81.983,13715.0
2021-09-22 11:55:00,89.8,89.91,89.8,89.9,3490.0,81.9465,82.0468,81.9465,82.0377,3490.0
2021-09-22 12:00:00,89.9,89.9,89.8,89.85,4131.0,82.0377,82.0377,81.9465,81.9921,4131.0
2021-09-22 12:05:00,89.85,89.9,89.83,89.84,3910.0,81.9921,82.0377,81.9738,81.983,3910.0
2021-09-22 12:10:00,89.83,89.94,89.83,89.91,4307.0,81.9738,82.0742,81.9738,82.0468,4307.0
2021-09-22 12:15:00,89.92,89.96,89.9,89.9,3634.0,82.056,82.0925,82.0377,82.0377,3634.0
2021-09-22 12:20:00,89.94,89.99,89.92,89.98,2700.0,82.0742,82.1198,82.056,82.1107,2700.0
2021-09-22 12:25:00,90.0,90.16,90.0,90.16,9126.0,82.129,82.275,82.129,82.275,9126.0
2021-09-22 12:30:00,90.18,90.23,90.15,90.16,3550.0,82.2932,82.3389,82.2659,82.275,3550.0
2021-09-22 12:35:00,90.15,90.2,90.13,90.16,3425.0,82.2659,82.3115,82.2476,82.275,3425.0
2021-09-22 12:40:00,90.16,90.2,90.13,90.16,3710.0,82.275,82.3115,82.2476,82.275,3710.0
2021-09-22 12:45:00,90.13,90.2,90.11,90.11,2800.0,82.2476,82.3115,82.2294,82.2294,2800.0
2021-09-22 12:50:00,90.11,90.15,90.09,90.13,9684.0,82.2294,82.2659,82.2111,82.2476,9684.0
2021-09-22 12:55:00,90.12,90.2,90.09,90.2,3199.0,82.2385,82.3115,82.2111,82.3115,3199.0
2021-09-22 13:00:00,90.2,90.2,90.11,90.12,4815.0,82.3115,82.3115,82.2294,82.2385,4815.0
2021-09-22 13:05:00,90.11,90.15,90.1,90.11,4386.0,82.2294,82.2659,82.2202,82.2294,4386.0
2021-09-22 13:10:00,90.13,90.13,90.03,90.09,5101.0,82.2476,82.2476,82.1564,82.2111,5101.0
2021-09-22 13:15:00,90.07,90.08,90.01,90.04,3600.0,82.1929,82.202,82.1381,82.1655,3600.0
2021-09-22 13:20:00,90.06,90.08,90.03,90.06,2927.0,82.1837,82.202,82.1564,82.1837,2927.0
2021-09-22 13:25:00,90.04,90.1,90.04,90.04,2579.0,82.1655,82.2202,82.1655,82.1655,2579.0
2021-09-22 13:30:00,90.03,90.06,89.99,90.05,4453.0,82.1564,82.1837,82.1198,82.1746,4453.0
2021-09-22 13:35:00,90.01,90.04,89.96,89.98,3196.0,82.1381,82.1655,82.0925,82.1107,3196.0
2021-09-22 13:40:00,89.96,89.97,89.9,89.97,3300.0,82.0925,82.1016,82.0377,82.1016,3300.0
2021-09-22 13:45:00,89.98,89.98,89.93,89.95,3598.0,82.1107,82.1107,82.0651,82.0833,3598.0
2021-09-22 13:50:00,89.94,89.94,89.81,89.83,2700.0,82.0742,82.0742,81.9556,81.9738,2700.0
2021-09-22 13:55:00,89.83,89.89,89.8,89.87,3610.0,81.9738,82.0286,81.9465,82.0103,3610.0
2021-09-22 14:00:00,89.88,90.09,89.69,90.09,7687.0,82.0195,82.2111,81.8461,82.2111,7687.0
2021-09-22 14:05:00,90.13,90.17,90.02,90.11,8706.0,82.2476,82.2841,82.1472,82.2294,8706.0
2021-09-22 14:10:00,90.15,90.28,90.14,90.25,8032.0,82.2659,82.3845,82.2567,82.3571,8032.0
2021-09-22 14:15:00,90.23,90.33,90.2,90.25,7837.0,82.3389,82.4301,82.3115,82.3571,7837.0
2021-09-22 14:20:00,90.25,90.33,90.1,90.2,8953.0,82.3571,82.4301,82.2202,82.3115,8953.0
2021-09-22 14:25:00,90.17,90.23,90.16,90.2,6014.0,82.2841,82.3389,82.275,82.3115,6014.0
2021-09-22 14:30:00,90.23,90.28,90.13,90.2,11741.0,82.3389,82.3845,82.2476,82.3115,11741.0
2021-09-22 14:35:00,90.25,90.31,90.1,90.15,12366.0,82.3571,82.4119,82.2202,82.2659,12366.0
2021-09-22 14:40:00,90.12,90.16,89.97,90.13,10067.0,82.2385,82.275,82.1016,82.2476,10067.0
2021-09-22 14:45:00,90.03,90.03,89.84,89.84,12769.0,82.1564,82.1564,81.983,81.983,12769.0
2021-09-22 14:50:00,89.85,89.96,89.72,89.91,13208.0,81.9921,82.0925,81.8735,82.0468,13208.0
2021-09-22 14:55:00,89.9,89.91,89.76,89.84,9278.0,82.0377,82.0468,81.91,81.983,9278.0
2021-09-22 15:00:00,89.82,89.85,89.73,89.85,7153.0,81.9647,81.9921,81.8826,81.9921,7153.0
2021-09-22 15:05:00,89.83,89.88,89.75,89.85,10385.0,81.9738,82.0195,81.9008,81.9921,10385.0
2021-09-22 15:10:00,89.81,90.0,89.78,90.0,11437.0,81.9556,82.129,81.9282,82.129,11437.0
2021-09-22 15:15:00,90.0,90.24,89.95,90.22,8027.0,82.129,82.348,82.0833,82.3297,8027.0
2021-09-22 15:20:00,90.23,90.4,90.18,90.32,12300.0,82.3389,82.494,82.2932,82.421,12300.0
2021-09-22 15:25:00,90.39,90.47,90.3,90.4,8860.0,82.4849,82.5579,82.4027,82.494,8860.0
2021-09-22 15:30:00,90.39,90.4,90.2,90.31,12204.0,82.4849,82.494,82.3115,82.4119,12204.0
2021-09-22 15:35:00,90.27,90.48,90.24,90.45,13760.0,82.3754,82.567,82.348,82.5396,13760.0
2021-09-22 15:40:00,90.45,90.46,90.17,90.24,13082.0,82.5396,82.5487,82.2841,82.348,13082.0
2021-09-22 15:45:00,90.24,90.33,90.19,90.19,16319.0,82.348,82.4301,82.3024,82.3024,16319.0
2021-09-22 15:50:00,90.18,90.29,90.1,90.22,21718.0,82.2932,82.3936,82.2202,82.3297,21718.0
2021-09-22 15:55:00,90.22,90.22,89.93,89.98,72520.0,82.3297,82.3297,82.0651,82.1107,72520.0
2021-09-23 09:30:00,90.39,90.7,90.06,90.69,18525.0,82.4849,82.7678,82.1837,82.7586,18525.0
2021-09-23 09:35:00,90.67,91.53,90.58,91.41,6423.0,82.7404,83.5252,82.6583,83.4157,6423.0
2021-09-23 09:40:00,91.41,91.45,91.27,91.27,3700.0,83.4157,83.4522,83.2879,83.2879,3700.0
2021-09-23 09:45:00,91.3,91.49,91.25,91.45,6648.0,83.3153,83.4887,83.2697,83.4522,6648.0
2021-09-23 09:50:00,91.48,92.06,91.44,92.03,11937.0,83.4795,84.0088,83.443,83.9814,11937.0
2021-09-23 09:55:00,92.04,92.26,92.03,92.17,14063.0,83.9906,84.1913,83.9814,84.1092,14063.0
2021-09-23 10:00:00,92.18,92.27,91.98,91.98,8024.0,84.1183,84.2005,83.9358,83.9358,8024.0
2021-09-23 10:05:00,92.02,92.19,91.95,92.08,11213.0,83.9723,84.1274,83.9084,84.0271,11213.0
2021-09-23 10:10:00,92.09,92.19,92.03,92.03,7300.0,84.0362,84.1274,83.9814,83.9814,7300.0
2021-09-23 10:15:00,92.09,92.11,91.94,92.05,7772.0,84.0362,84.0544,83.8993,83.9997,7772.0
2021-09-23 10:20:00,92.05,92.25,92.03,92.21,9331.0,83.9997,84.1822,83.9814,84.1457,9331.0
2021-09-23 10:25:00,92.23,92.35,92.21,92.22,10061.0,84.1639,84.2735,84.1457,84.1548,10061.0
2021-09-23 10:30:00,92.23,92.41,92.12,92.37,20793.0,84.1639,84.3282,84.0636,84.2917,20793.0
2021-09-23 10:35:00,92.39,92.48,92.34,92.47,11795.0,84.31,84.3921,84.2643,84.383,11795.0
2021-09-23 10:40:00,92.49,92.55,92.43,92.5,6308.0,84.4012,84.456,84.3465,84.4103,6308.0
2021-09-23 10:45:00,92.45,92.64,92.42,92.64,8966.0,84.3647,84.5381,84.3373,84.5381,8966.0
2021-09-23 10:50:00,92.61,92.72,92.57,92.7,8049.0,84.5107,84.6111,84.4742,84.5928,8049.0
2021-09-23 10:55:00,92.7,92.8,92.62,92.78,11507.0,84.5928,84.6841,84.5198,84.6658,11507.0
2021-09-23 11:00:00,92.76,92.93,92.73,92.92,16122.0,84.6476,84.8027,84.6202,84.7936,16122.0
2021-09-23 11:05:00,92.98,93.07,92.8,92.87,23353.0,84.8484,84.9305,84.6841,84.748,23353.0
2021-09-23 11:10:00,92.9,93.02,92.85,92.94,15310.0,84.7754,84.8849,84.7297,84.8119,15310.0
2021-09-23 11:15:00,92.93,92.96,92.8,92.83,20331.0,84.8027,84.8301,84.6841,84.7115,20331.0
2021-09-23 11:20:00,92.83,92.85,92.7,92.84,12837.0,84.7115,84.7297,84.5928,84.7206,12837.0
2021-09-23 11:25:00,92.85,93.05,92.84,93.02,13392.0,84.7297,84.9122,84.7206,84.8849,13392.0
2021-09-23 11:30:00,93.02,93.07,92.99,93.01,8940.0,84.8849,84.9305,84.8575,84.8757,8940.0
2021-09-23 11:35:00,93.02,93.1,92.99,93.09,11649.0,84.8849,84.9579,84.8575,84.9487,11649.0
2021-09-23 11:40:00,93.09,93.09,92.79,92.87,7287.0,84.9487,84.9487,84.675,84.748,7287.0
2021-09-23 11:45:00,92.88,92.88,92.72,92.73,7906.0,84.7571,84.7571,84.6111,84.6202,7906.0
2021-09-23 11:50:00,92.74,92.8,92.7,92.73,6550.0,84.6293,84.6841,84.5928,84.6202,6550.0
2021-09-23 11:55:00,92.74,92.75,92.67,92.73,9367.0,84.6293,84.6385,84.5655,84.6202,9367.0
2021-09-23 12:00:00,92.75,92.75,92.56,92.64,9470.0,84.6385,84.6385,84.4651,84.5381,9470.0
2021-09-23 12:05:00,92.66,92.78,92.66,92.75,4765.0,84.5563,84.6658,84.5563,84.6385,4765.0
2021-09-23 12:10:00,92.75,92.82,92.72,92.75,7607.0,84.6385,84.7023,84.6111,84.6385,7607.0
2021-09-23 12:15:00,92.75,92.78,92.71,92.75,9525.0,84.6385,84.6658,84.602,84.6385,9525.0
2021-09-23 12:20:00,92.74,92.81,92.72,92.72,10460.0,84.6293,84.6932,84.6111,84.6111,10460.0
2021-09-23 12:25:00,92.72,92.76,92.64,92.74,9769.0,84.6111,84.6476,84.5381,84.6293,9769.0
2021-09-23 12:30:00,92.75,92.81,92.73,92.78,6609.0,84.6385,84.6932,84.6202,84.6658,6609.0
2021-09-23 12:35:00,92.78,92.82,92.77,92.78,7137.0,84.6658,84.7023,84.6567,84.6658,7137.0
2021-09-23 12:40:00,92.78,92.79,92.65,92.65,9619.0,84.6658,84.675,84.5472,84.5472,9619.0
2021-09-23 12:45:00,92.65,92.68,92.54,92.58,13610.0,84.5472,84.5746,84.4468,84.4833,13610.0
2021-09-23 12:50:00,92.59,92.65,92.57,92.65,15320.0,84.4925,84.5472,84.4742,84.5472,15320.0
2021-09-23 12:55:00,92.64,92.73,92.63,92.7,8906.0,84.5381,84.6202,84.529,84.5928,8906.0
2021-09-23 13:00:00,92.72,92.92,92.72,92.8,10535.0,84.6111,84.7936,84.6111,84.6841,10535.0
2021-09-23 13:05:00,92.8,92.89,92.74,92.75,7847.0,84.6841,84.7662,84.6293,84.6385,7847.0
2021-09-23 13:10:00,92.76,92.76,92.68,92.72,7413.0,84.6476,84.6476,84.5746,84.6111,7413.0
2021-09-23 13:15:00,92.71,92.75,92.7,92.75,6908.0,84.602,84.6385,84.5928,84.6385,6908.0
2021-09-23 13:20:00,92.74,92.79,92.72,92.79,12210.0,84.6293,84.675,84.6111,84.675,12210.0
2021-09-23 13:25:00,92.79,92.91,92.79,92.91,5402.0,84.675,84.7845,84.675,84.7845,5402.0
2021-09-23 13:30:00,92.92,92.97,92.89,92.92,7235.0,84.7936,84.8392,84.7662,84.7936,7235.0
2021-09-23 13:35:00,92.93,92.98,92.89,92.98,6554.0,84.8027,84.8484,84.7662,84.8484,6554.0
2021-09-23 13:40:00,92.98,93.07,92.97,93.06,6115.0,84.8484,84.9305,84.8392,84.9214,6115.0
2021-09-23 13:45:00,93.06,93.08,93.04,93.07,6011.0,84.9214,84.9396,84.9031,84.9305,6011.0
2021-09-23 13:50:00,93.09,93.16,93.08,93.15,8442.0,84.9487,85.0126,84.9396,85.0035,8442.0
2021-09-23 13:55:00,93.17,93.18,93.08,93.13,7586.0,85.0217,85.0309,84.9396,84.9852,7586.0
2021-09-23 14:00:00,93.15,93.18,93.13,93.13,9294.0,85.0035,85.0309,84.9852,84.9852,9294.0
2021-09-23 14:05:00,93.13,93.14,93.04,93.09,8611.0,84.9852,84.9944,84.9031,84.9487,8611.0
2021-09-23 14:10:00,93.09,93.13,93.07,93.11,9541.0,84.9487,84.9852,84.9305,84.967,9541.0
2021-09-23 14:15:00,93.12,93.14,93.06,93.14,6606.0,84.9761,84.9944,84.9214,84.9944,6606.0
2021-09-23 14:20:00,93.15,93.22,93.15,93.17,12357.0,85.0035,85.0674,85.0035,85.0217,12357.0
2021-09-23 14:25:00,93.16,93.16,93.1,93.13,7318.0,85.0126,85.0126,84.9579,84.9852,7318.0
2021-09-23 14:30:00,93.14,93.16,93.01,93.01,12670.0,84.9944,85.0126,84.8757,84.8757,12670.0
2021-09-23 14:35:00,93.0,93.07,92.98,93.01,9781.0,84.8666,84.9305,84.8484,84.8757,9781.0
2021-09-23 14:40:00,93.03,93.18,93.03,93.12,22729.0,84.894,85.0309,84.894,84.9761,22729.0
2021-09-23 14:45:00,93.13,93.18,93.05,93.16,11199.0,84.9852,85.0309,84.9122,85.0126,11199.0
2021-09-23 14:50:00,93.16,93.24,93.11,93.24,12113.0,85.0126,85.0856,84.967,85.0856,12113.0
2021-09-23 14:55:00,93.21,93.24,93.2,93.24,5995.0,85.0582,85.0856,85.0491,85.0856,5995.0
2021-09-23 15:00:00,93.25,93.26,93.11,93.18,9505.0,85.0947,85.1039,84.967,85.0309,9505.0
2021-09-23 15:05:00,93.19,93.27,93.19,93.25,11910.0,85.04,85.113,85.04,85.0947,11910.0
2021-09-23 15:10:00,93.25,93.25,93.16,93.16,8884.0,85.0947,85.0947,85.0126,85.0126,8884.0
2021-09-23 15:15:00,93.17,93.17,93.04,93.05,10189.0,85.0217,85.0217,84.9031,84.9122,10189.0
2021-09-23 15:20:00,93.06,93.11,93.06,93.09,9072.0,84.9214,84.967,84.9214,84.9487,9072.0
2021-09-23 15:25:00,93.1,93.15,93.1,93.14,13384.0,84.9579,85.0035,84.9579,84.9944,13384.0
2021-09-23 15:30:00,93.13,93.13,92.94,93.03,18915.0,84.9852,84.9852,84.8119,84.894,18915.0
2021-09-23 15:35:00,93.03,93.04,92.87,92.89,11691.0,84.894,84.9031,84.748,84.7662,11691.0
2021-09-23 15:40:00,92.88,92.97,92.82,92.9,15815.0,84.7571,84.8392,84.7023,84.7754,15815.0
2021-09-23 15:45:00,92.9,92.9,92.76,92.81,17918.0,84.7754,84.7754,84.6476,84.6932,17918.0
2021-09-23 15:50:00,92.79,92.89,92.71,92.89,34678.0,84.675,84.7662,84.602,84.7662,34678.0
2021-09-23 15:55:00,92.89,92.89,92.71,92.78,54970.0,84.7662,84.7662,84.602,84.6658,54970.0
2021-09-24 09:30:00,92.16,92.7,92.16,92.68,13324.0,84.1001,84.5928,84.1001,84.5746,13324.0
2021-09-24 09:35:00,92.67,92.85,92.62,92.85,2039.0,84.5655,84.7297,84.5198,84.7297,2039.0
2021-09-24 09:40:00,92.79,92.94,92.77,92.87,5623.0,84.675,84.8119,84.6567,84.748,5623.0
2021-09-24 09:45:00,92.8,92.8,92.46,92.58,2800.0,84.6841,84.6841,84.3738,84.4833,2800.0
2021-09-24 09:50:00,92.67,92.97,92.67,92.97,2462.0,84.5655,84.8392,84.5655,84.8392,2462.0
2021-09-24 09:55:00,92.93,93.21,92.93,93.13,3915.0,84.8027,85.0582,84.8027,84.9852,3915.0
2021-09-24 10:00:00,93.11,93.26,93.11,93.25,4880.0,84.967,85.1039,84.967,85.0947,4880.0
2021-09-24 10:05:00,93.2,93.25,93.02,93.03,3307.0,85.0491,85.0947,84.8849,84.894,3307.0
2021-09-24 10:10:00,93.02,93.13,93.0,93.05,3196.0,84.8849,84.9852,84.8666,84.9122,3196.0
2021-09-24 10:15:00,93.03,93.18,92.99,93.14,3734.0,84.894,85.0309,84.8575,84.9944,3734.0
2021-09-24 10:20:00,93.13,93.32,93.12,93.3,5695.0,84.9852,85.1586,84.9761,85.1404,5695.0
2021-09-24 10:25:00,93.24,93.24,93.14,93.14,2764.0,85.0856,85.0856,84.9944,84.9944,2764.0
2021-09-24 10:30:00,93.13,93.18,93.06,93.08,3400.0,84.9852,85.0309,84.9214,84.9396,3400.0
2021-09-24 10:35:00,93.04,93.12,93.04,93.09,1700.0,84.9031,84.9761,84.9031,84.9487,1700.0
2021-09-24 10:40:00,93.1,93.15,92.85,92.85,3310.0,84.9579,85.0035,84.7297,84.7297,3310.0
2021-09-24 10:45:00,92.88,92.89,92.68,92.86,5995.0,84.7571,84.7662,84.5746,84.7389,5995.0
2021-09-24 10:50:00,92.81,92.82,92.66,92.67,2000.0,84.6932,84.7023,84.5563,84.5655,2000.0
2021-09-24 10:55:00,92.68,92.78,92.66,92.74,1505.0,84.5746,84.6658,84.5563,84.6293,1505.0
2021-09-24 11:00:00,92.76,92.96,92.76,92.96,3882.0,84.6476,84.8301,84.6476,84.8301,3882.0
2021-09-24 11:05:00,92.96,93.2,92.96,93.15,3673.0,84.8301,85.0491,84.8301,85.0035,3673.0
2021-09-24 11:10:00,93.11,93.11,92.92,92.92,2200.0,84.967,84.967,84.7936,84.7936,2200.0
2021-09-24 11:15:00,92.94,93.0,92.9,92.91,5381.0,84.8119,84.8666,84.7754,84.7845,5381.0
2021-09-24 11:20:00,92.93,92.94,92.89,92.91,2400.0,84.8027,84.8119,84.7662,84.7845,2400.0
2021-09-24 11:25:00,92.91,92.95,92.88,92.91,2800.0,84.7845,84.821,84.7571,84.7845,2800.0
2021-09-24 11:30:00,92.89,92.99,92.88,92.99,17664.0,84.7662,84.8575,84.7571,84.8575,17664.0
2021-09-24 11:35:00,93.0,93.0,92.9,92.98,2945.0,84.8666,84.8666,84.7754,84.8484,2945.0
2021-09-24 11:40:00,92.99,92.99,92.89,92.9,2400.0,84.8575,84.8575,84.7662,84.7754,2400.0
2021-09-24 11:45:00,92.91,92.96,92.88,92.94,1600.0,84.7845,84.8301,84.7571,84.8119,1600.0
2021-09-24 11:50:00,92.93,93.09,92.93,93.09,2064.0,84.8027,84.9487,84.8027,84.9487,2064.0
2021-09-24 11:55:00,93.03,93.05,93.01,93.05,2224.0,84.894,84.9122,84.8757,84.9122,2224.0
2021-09-24 12:00:00,93.01,93.01,92.96,92.96,1900.0,84.8757,84.8757,84.8301,84.8301,1900.0
2021-09-24 12:05:00,92.97,93.1,92.97,93.08,2465.0,84.8392,84.9579,84.8392,84.9396,2465.0
2021-09-24 12:10:00,93.07,93.16,93.07,93.14,3020.0,84.9305,85.0126,84.9305,84.9944,3020.0
2021-09-24 12:15:00,93.13,93.17,93.13,93.14,1950.0,84.9852,85.0217,84.9852,84.9944,1950.0
2021-09-24 12:20:00,93.13,93.15,93.09,93.11,2590.0,84.9852,85.0035,84.9487,84.967,2590.0
2021-09-24 12:25:00,93.13,93.13,93.03,93.06,3149.0,84.9852,84.9852,84.894,84.9214,3149.0
2021-09-24 12:30:00,93.07,93.16,93.04,93.15,5413.0,84.9305,85.0126,84.9031,85.0035,5413.0
2021-09-24 12:35:00,93.15,93.2,93.15,93.18,5035.0,85.0035,85.0491,85.0035,85.0309,5035.0
2021-09-24 12:40:00,93.16,93.26,93.16,93.25,4649.0,85.0126,85.1039,85.0126,85.0947,4649.0
2021-09-24 12:45:00,93.24,93.26,93.21,93.25,2318.0,85.0856,85.1039,85.0582,85.0947,2318.0
2021-09-24 12:50:00,93.23,93.24,93.2,93.22,2241.0,85.0765,85.0856,85.0491,85.0674,2241.0
2021-09-24 12:55:00,93.23,93.24,93.2,93.21,2200.0,85.0765,85.0856,85.0491,85.0582,2200.0
2021-09-24 13:00:00,93.23,93.33,93.2,93.33,14050.0,85.0765,85.1677,85.0491,85.1677,14050.0
2021-09-24 13:05:00,93.29,93.35,93.25,93.28,21150.0,85.1312,85.186,85.0947,85.1221,21150.0
2021-09-24 13:10:00,93.24,93.29,93.24,93.29,1400.0,85.0856,85.1312,85.0856,85.1312,1400.0
2021-09-24 13:15:00,93.3,93.31,93.27,93.3,1727.0,85.1404,85.1495,85.113,85.1404,1727.0
2021-09-24 13:20:00,93.29,93.29,93.26,93.26,1200.0,85.1312,85.1312,85.1039,85.1039,1200.0
2021-09-24 13:25:00,93.24,93.24,93.21,93.22,947.0,85.0856,85.0856,85.0582,85.0674,947.0
2021-09-24 13:30:00,93.23,93.27,93.15,93.26,4146.0,85.0765,85.113,85.0035,85.1039,4146.0
2021-09-24 13:35:00,93.24,93.28,93.23,93.27,3121.0,85.0856,85.1221,85.0765,85.113,3121.0
2021-09-24 13:40:00,93.24,93.29,93.22,93.27,2599.0,85.0856,85.1312,85.0674,85.113,2599.0
2021-09-24 13:45:00,93.27,93.34,93.26,93.32,3951.0,85.113,85.1769,85.1039,85.1586,3951.0
2021-09-24 13:50:00,93.33,93.33,93.29,93.31,2128.0,85.1677,85.1677,85.1312,85.1495,2128.0
2021-09-24 13:55:00,93.33,93.33,93.19,93.19,3651.0,85.1677,85.1677,85.04,85.04,3651.0
2021-09-24 14:00:00,93.2,93.29,93.19,93.25,3424.0,85.0491,85.1312,85.04,85.0947,3424.0
2021-09-24 14:05:00,93.28,93.3,93.24,93.3,3677.0,85.1221,85.1404,85.0856,85.1404,3677.0
2021-09-24 14:10:00,93.3,93.32,93.26,93.32,2896.0,85.1404,85.1586,85.1039,85.1586,2896.0
2021-09-24 14:15:00,93.31,93.36,93.31,93.31,2866.0,85.1495,85.1951,85.1495,85.1495,2866.0
2021-09-24 14:20:00,93.31,93.33,93.27,93.29,2766.0,85.1495,85.1677,85.113,85.1312,2766.0
2021-09-24 14:25:00,93.29,93.36,93.29,93.36,2350.0,85.1312,85.1951,85.1312,85.1951,2350.0
2021-09-24 14:30:00,93.35,93.39,93.33,93.35,2504.0,85.186,85.2225,85.1677,85.186,2504.0
2021-09-24 14:35:00,93.35,93.36,93.33,93.36,2338.0,85.186,85.1951,85.1677,85.1951,2338.0
2021-09-24 14:40:00,93.34,93.35,93.3,93.34,3467.0,85.1769,85.186,85.1404,85.1769,3467.0
2021-09-24 14:45:00,93.36,93.4,93.36,93.38,2408.0,85.1951,85.2316,85.1951,85.2134,2408.0
2021-09-24 14:50:00,93.4,93.46,93.4,93.45,3880.0,85.2316,85.2864,85.2316,85.2773,3880.0
2021-09-24 14:55:00,93.47,93.59,93.47,93.52,6339.0,85.2955,85.405,85.2955,85.3411,6339.0
2021-09-24 15:00:00,93.52,93.52,93.45,93.5,5719.0,85.3411,85.3411,85.2773,85.3229,5719.0
2021-09-24 15:05:00,93.49,93.49,93.44,93.46,6711.0,85.3138,85.3138,85.2681,85.2864,6711.0
2021-09-24 15:10:00,93.45,93.5,93.41,93.5,6215.0,85.2773,85.3229,85.2408,85.3229,6215.0
2021-09-24 15:15:00,93.52,93.54,93.51,93.53,5073.0,85.3411,85.3594,85.332,85.3503,5073.0
2021-09-24 15:20:00,93.52,93.64,93.5,93.58,7807.0,85.3411,85.4506,85.3229,85.3959,7807.0
2021-09-24 15:25:00,93.58,93.6,93.54,93.58,3624.0,85.3959,85.4141,85.3594,85.3959,3624.0
2021-09-24 15:30:00,93.58,93.64,93.57,93.6,16371.0,85.3959,85.4506,85.3868,85.4141,16371.0
2021-09-24 15:35:00,93.64,93.66,93.57,93.66,10599.0,85.4506,85.4689,85.3868,85.4689,10599.0
2021-09-24 15:40:00,93.64,93.65,93.61,93.63,8934.0,85.4506,85.4598,85.4233,85.4415,8934.0
2021-09-24 15:45:00,93.64,93.78,93.64,93.74,12835.0,85.4506,85.5784,85.4506,85.5419,12835.0
2021-09-24 15:50:00,93.74,93.79,93.66,93.76,35104.0,85.5419,85.5875,85.4689,85.5601,35104.0
2021-09-24 15:55:00,93.76,93.76,93.6,93.65,43864.0,85.5601,85.5601,85.4141,85.4598,43864.0
2021-09-27 09:30:00,93.22,94.13,93.11,93.86,30232.0,85.0674,85.8978,84.967,85.6514,30232.0
2021-09-27 09:35:00,93.87,93.87,93.15,93.34,17735.0,85.6605,85.6605,85.0035,85.1769,17735.0
2021-09-27 09:40:00,93.4,93.45,93.09,93.4,6012.0,85.2316,85.2773,84.9487,85.2316,6012.0
2021-09-27 09:45:00,93.33,93.63,93.28,93.51,4531.0,85.1677,85.4415,85.1221,85.332,4531.0
2021-09-27 09:50:00,93.43,93.52,93.24,93.29,11321.0,85.259,85.3411,85.0856,85.1312,11321.0
2021-09-27 09:55:00,93.26,93.36,93.06,93.29,10239.0,85.1039,85.1951,84.9214,85.1312,10239.0
2021-09-27 10:00:00,93.23,93.61,93.16,93.61,16567.0,85.0765,85.4233,85.0126,85.4233,16567.0
2021-09-27 10:05:00,93.55,93.79,93.48,93.78,4378.0,85.3685,85.5875,85.3046,85.5784,4378.0
2021-09-27 10:10:00,93.83,93.97,93.76,93.82,6035.0,85.624,85.7518,85.5601,85.6149,6035.0
2021-09-27 10:15:00,93.85,93.85,93.69,93.78,5401.0,85.6423,85.6423,85.4963,85.5784,5401.0
2021-09-27 10:20:00,93.81,93.84,93.74,93.77,4369.0,85.6058,85.6331,85.5419,85.5693,4369.0
2021-09-27 10:25:00,93.77,93.9,93.75,93.85,5554.0,85.5693,85.6879,85.551,85.6423,5554.0
2021-09-27 10:30:00,93.82,93.85,93.78,93.83,3272.0,85.6149,85.6423,85.5784,85.624,3272.0
2021-09-27 10:35:00,93.82,93.88,93.68,93.88,7501.0,85.6149,85.6696,85.4871,85.6696,7501.0
2021-09-27 10:40:00,93.86,93.93,93.83,93.93,7205.0,85.6514,85.7153,85.624,85.7153,7205.0
2021-09-27 10:45:00,93.93,94.0,93.88,93.94,2450.0,85.7153,85.7792,85.6696,85.7244,2450.0
2021-09-27 10:50:00,93.88,93.92,93.78,93.85,8878.0,85.6696,85.7061,85.5784,85.6423,8878.0
2021-09-27 10:55:00,93.77,93.89,93.7,93.89,12375.0,85.5693,85.6788,85.5054,85.6788,12375.0
2021-09-27 11:00:00,93.93,94.03,93.86,94.03,4592.0,85.7153,85.8065,85.6514,85.8065,4592.0
2021-09-27 11:05:00,94.03,94.06,93.92,93.98,8474.0,85.8065,85.8339,85.7061,85.7609,8474.0
2021-09-27 11:10:00,93.97,94.06,93.94,94.0,3849.0,85.7518,85.8339,85.7244,85.7792,3849.0
2021-09-27 11:15:00,93.99,94.1,93.99,94.07,7100.0,85.77,85.8704,85.77,85.843,7100.0
2021-09-27 11:20:00,94.06,94.14,94.01,94.09,3260.0,85.8339,85.9069,85.7883,85.8613,3260.0
2021-09-27 11:25:00,94.09,94.12,93.91,94.06,4527.0,85.8613,85.8887,85.697,85.8339,4527.0
2021-09-27 11:30:00,94.05,94.05,93.99,94.01,3986.0,85.8248,85.8248,85.77,85.7883,3986.0
2021-09-27 11:35:00,94.0,94.02,93.96,93.98,4269.0,85.7792,85.7974,85.7427,85.7609,4269.0
2021-09-27 11:40:00,93.99,93.99,93.85,93.93,3400.0,85.77,85.77,85.6423,85.7153,3400.0
2021-09-27 11:45:00,93.92,93.96,93.88,93.9,4615.0,85.7061,85.7427,85.6696,85.6879,4615.0
2021-09-27 11:50:00,93.89,93.9,93.84,93.85,4613.0,85.6788,85.6879,85.6331,85.6423,4613.0
2021-09-27 11:55:00,93.86,93.86,93.77,93.81,2000.0,85.6514,85.6514,85.5693,85.6058,2000.0
2021-09-27 12:00:00,93.81,93.88,93.77,93.88,2329.0,85.6058,85.6696,85.5693,85.6696,2329.0
2021-09-27 12:05:00,93.91,93.94,93.87,93.91,3299.0,85.697,85.7244,85.6605,85.697,3299.0
2021-09-27 12:10:00,93.9,93.92,93.84,93.89,6177.0,85.6879,85.7061,85.6331,85.6788,6177.0
2021-09-27 12:15:00,93.88,93.92,93.86,93.9,6123.0,85.6696,85.7061,85.6514,85.6879,6123.0
2021-09-27 12:20:00,93.9,93.91,93.88,93.9,1800.0,85.6879,85.697,85.6696,85.6879,1800.0
2021-09-27 12:25:00,93.92,93.94,93.86,93.92,3906.0,85.7061,85.7244,85.6514,85.7061,3906.0
2021-09-27 12:30:00,93.92,93.92,93.89,93.89,2141.0,85.7061,85.7061,85.6788,85.6788,2141.0
2021-09-27 12:35:00,93.92,93.94,93.9,93.94,1217.0,85.7061,85.7244,85.6879,85.7244,1217.0
2021-09-27 12:40:00,93.92,93.94,93.88,93.92,2766.0,85.7061,85.7244,85.6696,85.7061,2766.0
2021-09-27 12:45:00,93.93,93.94,93.86,93.86,2820.0,85.7153,85.7244,85.6514,85.6514,2820.0
2021-09-27 12:50:00,93.85,93.93,93.85,93.9,4656.0,85.6423,85.7153,85.6423,85.6879,4656.0
2021-09-27 12:55:00,93.91,94.0,93.9,94.0,2673.0,85.697,85.7792,85.6879,85.7792,2673.0
2021-09-27 13:00:00,94.02,94.1,93.99,94.03,5800.0,85.7974,85.8704,85.77,85.8065,5800.0
2021-09-27 13:05:00,94.04,94.07,94.04,94.06,1925.0,85.8157,85.843,85.8157,85.8339,1925.0
2021-09-27 13:10:00,94.08,94.09,94.04,94.09,5115.0,85.8522,85.8613,85.8157,85.8613,5115.0
2021-09-27 13:15:00,94.1,94.12,94.07,94.1,2949.0,85.8704,85.8887,85.843,85.8704,2949.0
2021-09-27 13:20:00,94.08,94.13,94.07,94.12,4725.0,85.8522,85.8978,85.843,85.8887,4725.0
2021-09-27 13:25:00,94.11,94.16,94.11,94.16,1134.0,85.8795,85.9252,85.8795,85.9252,1134.0
2021-09-27 13:30:00,94.16,94.16,94.12,94.12,1629.0,85.9252,85.9252,85.8887,85.8887,1629.0
2021-09-27 13:35:00,94.06,94.14,94.06,94.12,2372.0,85.8339,85.9069,85.8339,85.8887,2372.0
2021-09-27 13:40:00,94.09,94.13,94.09,94.11,2300.0,85.8613,85.8978,85.8613,85.8795,2300.0
2021-09-27 13:45:00,94.09,94.13,94.06,94.13,2391.0,85.8613,85.8978,85.8339,85.8978,2391.0
2021-09-27 13:50:00,94.09,94.15,94.09,94.14,2977.0,85.8613,85.916,85.8613,85.9069,2977.0
2021-09-27 13:55:00,94.15,94.17,94.12,94.16,2887.0,85.916,85.9343,85.8887,85.9252,2887.0
2021-09-27 14:00:00,94.19,94.23,94.17,94.19,13674.0,85.9525,85.989,85.9343,85.9525,13674.0
2021-09-27 14:05:00,94.18,94.28,94.18,94.26,4119.0,85.9434,86.0347,85.9434,86.0164,4119.0
2021-09-27 14:10:00,94.26,94.27,94.21,94.26,3930.0,86.0164,86.0255,85.9708,86.0164,3930.0
2021-09-27 14:15:00,94.28,94.33,94.26,94.33,5142.0,86.0347,86.0803,86.0164,86.0803,5142.0
2021-09-27 14:20:00,94.32,94.32,94.24,94.27,5578.0,86.0712,86.0712,85.9982,86.0255,5578.0
2021-09-27 14:25:00,94.27,94.3,94.25,94.29,9305.0,86.0255,86.0529,86.0073,86.0438,9305.0
2021-09-27 14:30:00,94.29,94.29,94.22,94.23,3789.0,86.0438,86.0438,85.9799,85.989,3789.0
2021-09-27 14:35:00,94.23,94.24,94.14,94.16,6111.0,85.989,85.9982,85.9069,85.9252,6111.0
2021-09-27 14:40:00,94.16,94.17,94.1,94.16,10194.0,85.9252,85.9343,85.8704,85.9252,10194.0
2021-09-27 14:45:00,94.16,94.17,94.09,94.16,6900.0,85.9252,85.9343,85.8613,85.9252,6900.0
2021-09-27 14:50:00,94.13,94.15,94.12,94.14,3240.0,85.8978,85.916,85.8887,85.9069,3240.0
2021-09-27 14:55:00,94.12,94.12,94.0,94.0,5184.0,85.8887,85.8887,85.7792,85.7792,5184.0
2021-09-27 15:00:00,94.01,94.01,93.9,93.91,4199.0,85.7883,85.7883,85.6879,85.697,4199.0
2021-09-27 15:05:00,93.88,93.93,93.85,93.86,3419.0,85.6696,85.7153,85.6423,85.6514,3419.0
2021-09-27 15:10:00,93.89,93.98,93.88,93.98,4300.0,85.6788,85.7609,85.6696,85.7609,4300.0
2021-09-27 15:15:00,93.98,93.98,93.88,93.98,3855.0,85.7609,85.7609,85.6696,85.7609,3855.0
2021-09-27 15:20:00,93.97,94.01,93.92,93.92,3916.0,85.7518,85.7883,85.7061,85.7061,3916.0
2021-09-27 15:25:00,93.92,93.93,93.87,93.87,3844.0,85.7061,85.7153,85.6605,85.6605,3844.0
2021-09-27 15:30:00,93.87,93.98,93.85,93.93,7284.0,85.6605,85.7609,85.6423,85.7153,7284.0
2021-09-27 15:35:00,93.91,93.95,93.76,93.81,10023.0,85.697,85.7335,85.5601,85.6058,10023.0
2021-09-27 15:40:00,93.82,93.98,93.82,93.98,10540.0,85.6149,85.7609,85.6149,85.7609,10540.0
2021-09-27 15:45:00,93.98,94.01,93.78,93.8,6863.0,85.7609,85.7883,85.5784,85.5966,6863.0
2021-09-27 15:50:00,93.8,93.8,93.65,93.73,21100.0,85.5966,85.5966,85.4598,85.5328,21100.0
2021-09-27 15:55:00,93.74,93.9,93.71,93.87,27644.0,85.5419,85.6879,85.5145,85.6605,27644.0
2021-09-28 09:30:00,92.91,93.7,92.51,93.39,23724.0,84.7845,85.5054,84.4195,85.2225,23724.0
2021-09-28 09:35:00,93.35,93.46,93.27,93.27,6484.0,85.186,85.2864,85.113,85.113,6484.0
2021-09-28 09:40:00,93.42,93.57,93.21,93.29,6545.0,85.2499,85.3868,85.0582,85.1312,6545.0
2021-09-28 09:45:00,93.32,93.35,92.91,93.12,57559.0,85.1586,85.186,84.7845,84.9761,57559.0
2021-09-28 09:50:00,93.17,93.17,92.93,93.03,9696.0,85.0217,85.0217,84.8027,84.894,9696.0
2021-09-28 09:55:00,93.01,93.32,92.96,93.26,23239.0,84.8757,85.1586,84.8301,85.1039,23239.0
2021-09-28 10:00:00,93.22,93.22,92.94,93.13,10754.0,85.0674,85.0674,84.8119,84.9852,10754.0
2021-09-28 10:05:00,93.12,93.28,93.07,93.24,18907.0,84.9761,85.1221,84.9305,85.0856,18907.0
2021-09-28 10:10:00,93.27,93.35,93.15,93.31,22487.0,85.113,85.186,85.0035,85.1495,22487.0
2021-09-28 10:15:00,93.25,93.27,92.9,93.04,6747.0,85.0947,85.113,84.7754,84.9031,6747.0
2021-09-28 10:20:00,93.01,93.06,92.75,92.91,24786.0,84.8757,84.9214,84.6385,84.7845,24786.0
2021-09-28 10:25:00,93.0,93.01,92.59,92.74,38517.0,84.8666,84.8757,84.4925,84.6293,38517.0
2021-09-28 10:30:00,92.75,93.04,92.72,92.96,5427.0,84.6385,84.9031,84.6111,84.8301,5427.0
2021-09-28 10:35:00,92.98,93.19,92.89,93.16,10173.0,84.8484,85.04,84.7662,85.0126,10173.0
2021-09-28 10:40:00,93.09,93.19,93.08,93.14,13335.0,84.9487,85.04,84.9396,84.9944,13335.0
2021-09-28 10:45:00,93.13,93.21,93.04,93.15,7175.0,84.9852,85.0582,84.9031,85.0035,7175.0
2021-09-28 10:50:00,93.16,93.22,92.95,93.13,13388.0,85.0126,85.0674,84.821,84.9852,13388.0
2021-09-28 10:55:00,93.1,93.15,92.93,93.11,13701.0,84.9579,85.0035,84.8027,84.967,13701.0
2021-09-28 11:00:00,93.13,93.2,92.95,93.0,9091.0,84.9852,85.0491,84.821,84.8666,9091.0
2021-09-28 11:05:00,93.03,93.1,92.97,92.99,11263.0,84.894,84.9579,84.8392,84.8575,11263.0
2021-09-28 11:10:00,93.0,93.08,92.79,92.84,11127.0,84.8666,84.9396,84.675,84.7206,11127.0
2021-09-28 11:15:00,92.79,92.85,92.63,92.82,5045.0,84.675,84.7297,84.529,84.7023,5045.0
2021-09-28 11:20:00,92.81,92.98,92.81,92.87,4254.0,84.6932,84.8484,84.6932,84.748,4254.0
2021-09-28 11:25:00,92.9,93.0,92.9,92.99,6168.0,84.7754,84.8666,84.7754,84.8575,6168.0
2021-09-28 11:30:00,92.94,93.05,92.85,93.02,4476.0,84.8119,84.9122,84.7297,84.8849,4476.0
2021-09-28 11:35:00,93.08,93.12,92.94,92.97,2100.0,84.9396,84.9761,84.8119,84.8392,2100.0
2021-09-28 11:40:00,92.98,93.0,92.82,92.84,8758.0,84.8484,84.8666,84.7023,84.7206,8758.0
2021-09-28 11:45:00,92.81,92.91,92.76,92.85,5367.0,84.6932,84.7845,84.6476,84.7297,5367.0
2021-09-28 11:50:00,92.83,92.83,92.69,92.8,7100.0,84.7115,84.7115,84.5837,84.6841,7100.0
2021-09-28 11:55:00,92.79,92.82,92.7,92.75,4849.0,84.675,84.7023,84.5928,84.6385,4849.0
2021-09-28 12:00:00,92.78,92.81,92.57,92.58,6870.0,84.6658,84.6932,84.4742,84.4833,6870.0
2021-09-28 12:05:00,92.56,92.56,92.45,92.47,4933.0,84.4651,84.4651,84.3647,84.383,4933.0
2021-09-28 12:10:00,92.47,92.75,92.44,92.67,4942.0,84.383,84.6385,84.3556,84.5655,4942.0
2021-09-28 12:15:00,92.63,92.69,92.62,92.66,4682.0,84.529,84.5837,84.5198,84.5563,4682.0
2021-09-28 12:20:00,92.6,92.69,92.57,92.69,4684.0,84.5016,84.5837,84.4742,84.5837,4684.0
2021-09-28 12:25:00,92.65,92.66,92.49,92.49,5212.0,84.5472,84.5563,84.4012,84.4012,5212.0
2021-09-28 12:30:00,92.47,92.53,92.39,92.53,4603.0,84.383,84.4377,84.31,84.4377,4603.0
2021-09-28 12:35:00,92.49,92.5,92.37,92.4,4244.0,84.4012,84.4103,84.2917,84.3191,4244.0
2021-09-28 12:40:00,92.39,92.44,92.25,92.28,4013.0,84.31,84.3556,84.1822,84.2096,4013.0
2021-09-28 12:45:00,92.3,92.32,92.18,92.19,4151.0,84.2278,84.2461,84.1183,84.1274,4151.0
2021-09-28 12:50:00,92.18,92.3,92.15,92.17,3825.0,84.1183,84.2278,84.0909,84.1092,3825.0
2021-09-28 12:55:00,92.17,92.23,92.07,92.07,5663.0,84.1092,84.1639,84.0179,84.0179,5663.0
2021-09-28 13:00:00,92.06,92.16,92.0,92.16,12624.0,84.0088,84.1001,83.9541,84.1001,12624.0
2021-09-28 13:05:00,92.15,92.31,92.06,92.29,5006.0,84.0909,84.237,84.0088,84.2187,5006.0
2021-09-28 13:10:00,92.34,92.34,92.23,92.29,4255.0,84.2643,84.2643,84.1639,84.2187,4255.0
2021-09-28 13:15:00,92.29,92.35,92.28,92.32,4205.0,84.2187,84.2735,84.2096,84.2461,4205.0
2021-09-28 13:20:00,92.32,92.42,92.31,92.42,3100.0,84.2461,84.3373,84.237,84.3373,3100.0
2021-09-28 13:25:00,92.44,92.5,92.33,92.4,12438.0,84.3556,84.4103,84.2552,84.3191,12438.0
2021-09-28 13:30:00,92.4,92.4,92.24,92.25,2704.0,84.3191,84.3191,84.1731,84.1822,2704.0
2021-09-28 13:35:00,92.25,92.25,92.1,92.22,19742.0,84.1822,84.1822,84.0453,84.1548,19742.0
2021-09-28 13:40:00,92.22,92.4,92.17,92.17,3930.0,84.1548,84.3191,84.1092,84.1092,3930.0
2021-09-28 13:45:00,92.19,92.19,92.03,92.09,6141.0,84.1274,84.1274,83.9814,84.0362,6141.0
2021-09-28 13:50:00,92.09,92.12,92.0,92.02,11475.0,84.0362,84.0636,83.9541,83.9723,11475.0
2021-09-28 13:55:00,92.01,92.06,91.94,91.94,3316.0,83.9632,84.0088,83.8993,83.8993,3316.0
2021-09-28 14:00:00,91.94,92.07,91.92,92.01,8340.0,83.8993,84.0179,83.8811,83.9632,8340.0
2021-09-28 14:05:00,92.04,92.15,91.97,92.11,8693.0,83.9906,84.0909,83.9267,84.0544,8693.0
2021-09-28 14:10:00,92.08,92.1,91.95,91.97,5581.0,84.0271,84.0453,83.9084,83.9267,5581.0
2021-09-28 14:15:00,92.01,92.19,92.01,92.19,6681.0,83.9632,84.1274,83.9632,84.1274,6681.0
2021-09-28 14:20:00,92.18,92.34,92.18,92.31,4570.0,84.1183,84.2643,84.1183,84.237,4570.0
2021-09-28 14:25:00,92.3,92.36,92.24,92.36,6204.0,84.2278,84.2826,84.1731,84.2826,6204.0
2021-09-28 14:30:00,92.35,92.35,92.21,92.25,6333.0,84.2735,84.2735,84.1457,84.1822,6333.0
2021-09-28 14:35:00,92.25,92.25,92.14,92.2,6376.0,84.1822,84.1822,84.0818,84.1366,6376.0
2021-09-28 14:40:00,92.18,92.39,92.18,92.39,4859.0,84.1183,84.31,84.1183,84.31,4859.0
2021-09-28 14:45:00,92.42,92.55,92.42,92.51,8094.0,84.3373,84.456,84.3373,84.4195,8094.0
2021-09-28 14:50:00,92.51,92.57,92.51,92.55,4100.0,84.4195,84.4742,84.4195,84.456,4100.0
2021-09-28 14:55:00,92.54,92.69,92.53,92.62,8568.0,84.4468,84.5837,84.4377,84.5198,8568.0
2021-09-28 15:00:00,92.59,92.67,92.52,92.59,8371.0,84.4925,84.5655,84.4286,84.4925,8371.0
2021-09-28 15:05:00,92.6,92.74,92.54,92.62,7359.0,84.5016,84.6293,84.4468,84.5198,7359.0
2021-09-28 15:10:00,92.64,92.68,92.59,92.59,7365.0,84.5381,84.5746,84.4925,84.4925,7365.0
2021-09-28 15:15:00,92.6,92.63,92.5,92.53,10465.0,84.5016,84.529,84.4103,84.4377,10465.0
2021-09-28 15:20:00,92.55,92.61,92.33,92.34,9726.0,84.456,84.5107,84.2552,84.2643,9726.0
2021-09-28 15:25:00,92.32,92.34,92.19,92.19,6619.0,84.2461,84.2643,84.1274,84.1274,6619.0
2021-09-28 15:30:00,92.14,92.25,92.13,92.21,13356.0,84.0818,84.1822,84.0727,84.1457,13356.0
2021-09-28 15:35:00,92.19,92.37,92.15,92.2,10601.0,84.1274,84.2917,84.0909,84.1366,10601.0
2021-09-28 15:40:00,92.22,92.33,92.13,92.14,12982.0,84.1548,84.2552,84.0727,84.0818,12982.0
2021-09-28 15:45:00,92.14,92.15,91.83,91.83,16592.0,84.0818,84.0909,83.7989,83.7989,16592.0
2021-09-28 15:50:00,91.8,91.89,91.71,91.78,36688.0,83.7716,83.8537,83.6894,83.7533,36688.0
2021-09-28 15:55:00,91.81,91.83,91.67,91.83,67002.0,83.7807,83.7989,83.6529,83.7989,67002.0
2021-09-29 09:30:00,92.07,92.54,91.77,91.77,17550.0,84.0179,84.4468,83.7442,83.7442,17550.0
2021-09-29 09:35:00,91.73,91.83,91.61,91.78,4094.0,83.7077,83.7989,83.5982,83.7533,4094.0
2021-09-29 09:40:00,91.78,91.96,91.59,91.74,7888.0,83.7533,83.9176,83.5799,83.7168,7888.0
2021-09-29 09:45:00,91.75,91.93,91.7,91.88,5259.0,83.7259,83.8902,83.6803,83.8446,5259.0
2021-09-29 09:50:00,91.87,92.08,91.8,91.98,7252.0,83.8354,84.0271,83.7716,83.9358,7252.0
2021-09-29 09:55:00,92.03,92.15,91.84,92.01,5847.0,83.9814,84.0909,83.8081,83.9632,5847.0
2021-09-29 10:00:00,92.03,92.14,91.51,91.56,20337.0,83.9814,84.0818,83.5069,83.5525,20337.0
2021-09-29 10:05:00,91.62,91.84,91.62,91.83,7158.0,83.6073,83.8081,83.6073,83.7989,7158.0
2021-09-29 10:10:00,91.84,91.84,91.45,91.53,6419.0,83.8081,83.8081,83.4522,83.5252,6419.0
2021-09-29 10:15:00,91.56,91.6,91.32,91.34,5597.0,83.5525,83.589,83.3335,83.3518,5597.0
2021-09-29 10:20:00,91.34,91.58,91.34,91.45,7104.0,83.3518,83.5708,83.3518,83.4522,7104.0
2021-09-29 10:25:00,91.44,91.49,91.4,91.4,6792.0,83.443,83.4887,83.4065,83.4065,6792.0
2021-09-29 10:30:00,91.33,91.33,90.82,90.82,11383.0,83.3427,83.3427,82.8773,82.8773,11383.0
2021-09-29 10:35:00,90.82,90.82,90.61,90.65,13135.0,82.8773,82.8773,82.6856,82.7221,13135.0
2021-09-29 10:40:00,90.65,91.08,90.64,90.97,12830.0,82.7221,83.1145,82.713,83.0141,12830.0
2021-09-29 10:45:00,90.98,91.05,90.75,90.96,16998.0,83.0233,83.0871,82.8134,83.005,16998.0
2021-09-29 10:50:00,90.95,90.98,90.51,90.64,18673.0,82.9959,83.0233,82.5944,82.713,18673.0
2021-09-29 10:55:00,90.64,90.98,90.47,90.87,37199.0,82.713,83.0233,82.5579,82.9229,37199.0
2021-09-29 11:00:00,90.89,91.24,90.87,90.98,5574.0,82.9411,83.2605,82.9229,83.0233,5574.0
2021-09-29 11:05:00,90.99,91.14,90.99,91.09,7047.0,83.0324,83.1693,83.0324,83.1236,7047.0
2021-09-29 11:10:00,91.11,91.33,91.1,91.22,6532.0,83.1419,83.3427,83.1328,83.2423,6532.0
2021-09-29 11:15:00,91.22,91.28,91.14,91.14,5128.0,83.2423,83.297,83.1693,83.1693,5128.0
2021-09-29 11:20:00,91.15,91.15,91.04,91.07,3847.0,83.1784,83.1784,83.078,83.1054,3847.0
2021-09-29 11:25:00,91.08,91.09,91.04,91.04,2700.0,83.1145,83.1236,83.078,83.078,2700.0
2021-09-29 11:30:00,91.0,91.09,90.96,91.03,4401.0,83.0415,83.1236,83.005,83.0689,4401.0
2021-09-29 11:35:00,91.05,91.12,90.97,91.02,3800.0,83.0871,83.151,83.0141,83.0598,3800.0
2021-09-29 11:40:00,91.01,91.01,90.69,90.93,17247.0,83.0506,83.0506,82.7586,82.9776,17247.0
2021-09-29 11:45:00,90.92,90.97,90.82,90.96,3328.0,82.9685,83.0141,82.8773,83.005,3328.0
2021-09-29 11:50:00,91.01,91.14,91.01,91.09,3415.0,83.0506,83.1693,83.0506,83.1236,3415.0
2021-09-29 11:55:00,91.08,91.14,91.07,91.12,3800.0,83.1145,83.1693,83.1054,83.151,3800.0
2021-09-29 12:00:00,91.11,91.21,91.11,91.19,3948.0,83.1419,83.2332,83.1419,83.2149,3948.0
2021-09-29 12:05:00,91.19,91.23,91.0,91.01,2500.0,83.2149,83.2514,83.0415,83.0506,2500.0
2021-09-29 12:10:00,91.02,91.04,90.94,90.94,5322.0,83.0598,83.078,82.9868,82.9868,5322.0
2021-09-29 12:15:00,90.91,91.01,90.85,91.0,4600.0,82.9594,83.0506,82.9046,83.0415,4600.0
2021-09-29 12:20:00,91.0,91.0,90.86,90.91,2531.0,83.0415,83.0415,82.9138,82.9594,2531.0
2021-09-29 12:25:00,90.86,91.01,90.83,90.99,5234.0,82.9138,83.0506,82.8864,83.0324,5234.0
2021-09-29 12:30:00,91.03,91.17,91.03,91.15,1841.0,83.0689,83.1967,83.0689,83.1784,1841.0
2021-09-29 12:35:00,91.12,91.14,91.08,91.13,2475.0,83.151,83.1693,83.1145,83.1602,2475.0
2021-09-29 12:40:00,91.06,91.11,90.99,91.03,2800.0,83.0963,83.1419,83.0324,83.0689,2800.0
2021-09-29 12:45:00,91.01,91.04,90.97,91.04,3001.0,83.0506,83.078,83.0141,83.078,3001.0
2021-09-29 12:50:00,91.08,91.19,91.08,91.13,3900.0,83.1145,83.2149,83.1145,83.1602,3900.0
2021-09-29 12:55:00,91.14,91.18,91.12,91.15,2713.0,83.1693,83.2058,83.151,83.1784,2713.0
2021-09-29 13:00:00,91.14,91.16,91.03,91.03,3900.0,83.1693,83.1875,83.0689,83.0689,3900.0
2021-09-29 13:05:00,91.04,91.06,90.92,91.03,2741.0,83.078,83.0963,82.9685,83.0689,2741.0
2021-09-29 13:10:00,91.04,91.11,91.01,91.05,3383.0,83.078,83.1419,83.0506,83.0871,3383.0
2021-09-29 13:15:00,91.06,91.21,91.04,91.16,5732.0,83.0963,83.2332,83.078,83.1875,5732.0
2021-09-29 13:20:00,91.16,91.21,91.15,91.16,4194.0,83.1875,83.2332,83.1784,83.1875,4194.0
2021-09-29 13:25:00,91.18,91.18,91.0,91.01,7135.0,83.2058,83.2058,83.0415,83.0506,7135.0
2021-09-29 13:30:00,90.98,90.98,90.8,90.82,7422.0,83.0233,83.0233,82.859,82.8773,7422.0
2021-09-29 13:35:00,90.83,90.83,90.75,90.77,6713.0,82.8864,82.8864,82.8134,82.8316,6713.0
2021-09-29 13:40:00,90.77,90.79,90.68,90.74,10808.0,82.8316,82.8499,82.7495,82.8043,10808.0
2021-09-29 13:45:00,90.72,90.74,90.67,90.67,6838.0,82.786,82.8043,82.7404,82.7404,6838.0
2021-09-29 13:50:00,90.66,90.74,90.66,90.74,6133.0,82.7313,82.8043,82.7313,82.8043,6133.0
2021-09-29 13:55:00,90.74,90.94,90.74,90.94,5582.0,82.8043,82.9868,82.8043,82.9868,5582.0
2021-09-29 14:00:00,90.92,90.95,90.89,90.89,3724.0,82.9685,82.9959,82.9411,82.9411,3724.0
2021-09-29 14:05:00,90.87,90.99,90.85,90.98,6600.0,82.9229,83.0324,82.9046,83.0233,6600.0
2021-09-29 14:10:00,90.98,91.04,90.97,91.0,11505.0,83.0233,83.078,83.0141,83.0415,11505.0
2021-09-29 14:15:00,91.0,91.03,90.93,90.94,7613.0,83.0415,83.0689,82.9776,82.9868,7613.0
2021-09-29 14:20:00,90.95,90.95,90.76,90.79,12660.0,82.9959,82.9959,82.8225,82.8499,12660.0
2021-09-29 14:25:00,90.79,90.84,90.78,90.82,3947.0,82.8499,82.8955,82.8408,82.8773,3947.0
2021-09-29 14:30:00,90.81,90.92,90.81,90.92,9849.0,82.8681,82.9685,82.8681,82.9685,9849.0
2021-09-29 14:35:00,90.91,90.91,90.77,90.77,10841.0,82.9594,82.9594,82.8316,82.8316,10841.0
2021-09-29 14:40:00,90.79,90.89,90.73,90.86,11614.0,82.8499,82.9411,82.7951,82.9138,11614.0
2021-09-29 14:45:00,90.86,90.95,90.84,90.84,7809.0,82.9138,82.9959,82.8955,82.8955,7809.0
2021-09-29 14:50:00,90.86,90.89,90.8,90.85,8468.0,82.9138,82.9411,82.859,82.9046,8468.0
2021-09-29 14:55:00,90.84,90.85,90.78,90.82,4596.0,82.8955,82.9046,82.8408,82.8773,4596.0
2021-09-29 15:00:00,90.84,90.89,90.67,90.68,6295.0,82.8955,82.9411,82.7404,82.7495,6295.0
2021-09-29 15:05:00,90.68,90.78,90.67,90.76,9266.0,82.7495,82.8408,82.7404,82.8225,9266.0
2021-09-29 15:10:00,90.72,90.73,90.62,90.73,6330.0,82.786,82.7951,82.6948,82.7951,6330.0
2021-09-29 15:15:00,90.7,90.73,90.66,90.71,7455.0,82.7678,82.7951,82.7313,82.7769,7455.0
2021-09-29 15:20:00,90.72,90.72,90.63,90.66,7310.0,82.786,82.786,82.7039,82.7313,7310.0
2021-09-29 15:25:00,90.66,90.72,90.65,90.67,8314.0,82.7313,82.786,82.7221,82.7404,8314.0
2021-09-29 15:30:00,90.67,90.67,90.59,90.61,16680.0,82.7404,82.7404,82.6674,82.6856,16680.0
2021-09-29 15:35:00,90.61,90.62,90.54,90.58,13077.0,82.6856,82.6948,82.6217,82.6583,13077.0
2021-09-29 15:40:00,90.59,90.59,90.46,90.46,12327.0,82.6674,82.6674,82.5487,82.5487,12327.0
2021-09-29 15:45:00,90.45,90.5,90.39,90.45,19653.0,82.5396,82.5852,82.4849,82.5396,19653.0
2021-09-29 15:50:00,90.43,90.43,90.28,90.31,27282.0,82.5214,82.5214,82.3845,82.4119,27282.0
2021-09-29 15:55:00,90.32,90.4,90.19,90.32,66799.0,82.421,82.494,82.3024,82.421,66799.0
2021-09-30 09:30:00,90.95,91.53,90.95,91.53,19327.0,82.9959,83.5252,82.9959,83.5252,19327.0
2021-09-30 09:35:00,91.49,91.74,91.43,91.59,6910.0,83.4887,83.7168,83.4339,83.5799,6910.0
2021-09-30 09:40:00,91.6,91.66,90.88,90.94,12599.0,83.589,83.6438,82.932,82.9868,12599.0
2021-09-30 09:45:00,90.88,91.07,90.88,91.04,12250.0,82.932,83.1054,82.932,83.078,12250.0
2021-09-30 09:50:00,91.08,91.28,91.08,91.25,7411.0,83.1145,83.297,83.1145,83.2697,7411.0
2021-09-30 09:55:00,91.22,91.27,90.88,90.88,4266.0,83.2423,83.2879,82.932,82.932,4266.0
2021-09-30 10:00:00,90.88,90.89,90.72,90.77,7732.0,82.932,82.9411,82.786,82.8316,7732.0
2021-09-30 10:05:00,90.73,90.75,90.54,90.75,4751.0,82.7951,82.8134,82.6217,82.8134,4751.0
2021-09-30 10:10:00,90.72,90.79,90.63,90.7,6530.0,82.786,82.8499,82.7039,82.7678,6530.0
2021-09-30 10:15:00,90.74,91.0,90.67,91.0,4200.0,82.8043,83.0415,82.7404,83.0415,4200.0
2021-09-30 10:20:00,91.02,91.02,90.78,90.81,7117.0,83.0598,83.0598,82.8408,82.8681,7117.0
2021-09-30 10:25:00,90.87,90.96,90.83,90.9,7831.0,82.9229,83.005,82.8864,82.9503,7831.0
2021-09-30 10:30:00,90.9,91.07,90.8,91.05,16408.0,82.9503,83.1054,82.859,83.0871,16408.0
2021-09-30 10:35:00,91.06,91.15,90.97,91.13,16846.0,83.0963,83.1784,83.0141,83.1602,16846.0
2021-09-30 10:40:00,91.08,91.14,90.98,91.13,9023.0,83.1145,83.1693,83.0233,83.1602,9023.0
2021-09-30 10:45:00,91.11,91.17,91.03,91.07,13212.0,83.1419,83.1967,83.0689,83.1054,13212.0
2021-09-30 10:50:00,91.08,91.1,90.98,91.07,4784.0,83.1145,83.1328,83.0233,83.1054,4784.0
2021-09-30 10:55:00,91.06,91.06,90.9,90.92,4849.0,83.0963,83.0963,82.9503,82.9685,4849.0
2021-09-30 11:00:00,90.89,90.91,90.72,90.85,12097.0,82.9411,82.9594,82.786,82.9046,12097.0
2021-09-30 11:05:00,90.88,91.08,90.83,91.08,4800.0,82.932,83.1145,82.8864,83.1145,4800.0
2021-09-30 11:10:00,91.07,91.07,90.96,91.02,2295.0,83.1054,83.1054,83.005,83.0598,2295.0
2021-09-30 11:15:00,91.07,91.23,91.07,91.18,3146.0,83.1054,83.2514,83.1054,83.2058,3146.0
2021-09-30 11:20:00,91.13,91.13,90.95,90.95,3627.0,83.1602,83.1602,82.9959,82.9959,3627.0
2021-09-30 11:25:00,90.93,90.98,90.84,90.94,7069.0,82.9776,83.0233,82.8955,82.9868,7069.0
2021-09-30 11:30:00,90.94,90.95,90.68,90.68,3912.0,82.9868,82.9959,82.7495,82.7495,3912.0
2021-09-30 11:35:00,90.61,90.62,90.45,90.5,4124.0,82.6856,82.6948,82.5396,82.5852,4124.0
2021-09-30 11:40:00,90.47,90.51,90.36,90.38,5193.0,82.5579,82.5944,82.4575,82.4757,5193.0
2021-09-30 11:45:00,90.35,90.39,90.21,90.24,5288.0,82.4484,82.4849,82.3206,82.348,5288.0
2021-09-30 11:50:00,90.26,90.32,90.17,90.29,4418.0,82.3662,82.421,82.2841,82.3936,4418.0
2021-09-30 11:55:00,90.32,90.33,90.25,90.27,1600.0,82.421,82.4301,82.3571,82.3754,1600.0
2021-09-30 12:00:00,90.27,90.29,90.08,90.11,2432.0,82.3754,82.3936,82.202,82.2294,2432.0
2021-09-30 12:05:00,90.07,90.16,89.86,89.91,4783.0,82.1929,82.275,82.0012,82.0468,4783.0
2021-09-30 12:10:00,89.91,89.97,89.77,89.85,5262.0,82.0468,82.1016,81.9191,81.9921,5262.0
2021-09-30 12:15:00,89.85,89.93,89.81,89.91,5804.0,81.9921,82.0651,81.9556,82.0468,5804.0
2021-09-30 12:20:00,89.91,89.95,89.73,89.73,3380.0,82.0468,82.0833,81.8826,81.8826,3380.0
2021-09-30 12:25:00,89.93,89.93,89.82,89.85,3047.0,82.0651,82.0651,81.9647,81.9921,3047.0
2021-09-30 12:30:00,89.83,89.85,89.72,89.84,4355.0,81.9738,81.9921,81.8735,81.983,4355.0
2021-09-30 12:35:00,89.85,89.98,89.85,89.91,4379.0,81.9921,82.1107,81.9921,82.0468,4379.0
2021-09-30 12:40:00,89.92,89.96,89.83,89.83,2375.0,82.056,82.0925,81.9738,81.9738,2375.0
2021-09-30 12:45:00,89.8,89.95,89.74,89.95,2750.0,81.9465,82.0833,81.8917,82.0833,2750.0
2021-09-30 12:50:00,89.94,89.95,89.87,89.93,3209.0,82.0742,82.0833,82.0103,82.0651,3209.0
2021-09-30 12:55:00,89.9,89.93,89.83,89.85,4182.0,82.0377,82.0651,81.9738,81.9921,4182.0
2021-09-30 13:00:00,89.85,89.85,89.77,89.8,4802.0,81.9921,81.9921,81.9191,81.9465,4802.0
2021-09-30 13:05:00,89.8,89.96,89.77,89.96,3537.0,81.9465,82.0925,81.9191,82.0925,3537.0
2021-09-30 13:10:00,89.97,90.02,89.91,89.94,2200.0,82.1016,82.1472,82.0468,82.0742,2200.0
2021-09-30 13:15:00,89.94,90.0,89.81,89.84,3200.0,82.0742,82.129,81.9556,81.983,3200.0
2021-09-30 13:20:00,89.8,89.83,89.69,89.69,5000.0,81.9465,81.9738,81.8461,81.8461,5000.0
2021-09-30 13:25:00,89.67,89.67,89.56,89.57,4646.0,81.8278,81.8278,81.7275,81.7366,4646.0
2021-09-30 13:30:00,89.57,89.57,89.47,89.49,3600.0,81.7366,81.7366,81.6453,81.6636,3600.0
2021-09-30 13:35:00,89.48,89.6,89.4,89.56,3754.0,81.6545,81.764,81.5814,81.7275,3754.0
2021-09-30 13:40:00,89.58,89.65,89.56,89.57,3430.0,81.7457,81.8096,81.7275,81.7366,3430.0
2021-09-30 13:45:00,89.57,89.7,89.56,89.66,4025.0,81.7366,81.8552,81.7275,81.8187,4025.0
2021-09-30 13:50:00,89.74,89.8,89.66,89.8,4751.0,81.8917,81.9465,81.8187,81.9465,4751.0
2021-09-30 13:55:00,89.78,89.88,89.76,89.88,17675.0,81.9282,82.0195,81.91,82.0195,17675.0
2021-09-30 14:00:00,89.89,90.05,89.89,90.01,8674.0,82.0286,82.1746,82.0286,82.1381,8674.0
2021-09-30 14:05:00,90.02,90.16,89.99,90.13,5855.0,82.1472,82.275,82.1198,82.2476,5855.0
2021-09-30 14:10:00,90.14,90.17,90.03,90.07,5510.0,82.2567,82.2841,82.1564,82.1929,5510.0
2021-09-30 14:15:00,90.02,90.02,89.9,89.9,18002.0,82.1472,82.1472,82.0377,82.0377,18002.0
2021-09-30 14:20:00,89.91,89.95,89.88,89.9,13733.0,82.0468,82.0833,82.0195,82.0377,13733.0
2021-09-30 14:25:00,89.91,90.03,89.87,90.03,39909.0,82.0468,82.1564,82.0103,82.1564,39909.0
2021-09-30 14:30:00,90.05,90.3,90.04,90.29,3600.0,82.1746,82.4027,82.1655,82.3936,3600.0
2021-09-30 14:35:00,90.32,90.36,90.21,90.23,15926.0,82.421,82.4575,82.3206,82.3389,15926.0
2021-09-30 14:40:00,90.26,90.46,90.26,90.38,4729.0,82.3662,82.5487,82.3662,82.4757,4729.0
2021-09-30 14:45:00,90.43,90.49,90.41,90.42,3473.0,82.5214,82.5761,82.5031,82.5122,3473.0
2021-09-30 14:50:00,90.46,90.56,90.44,90.51,19247.0,82.5487,82.64,82.5305,82.5944,19247.0
2021-09-30 14:55:00,90.51,90.51,90.34,90.34,9559.0,82.5944,82.5944,82.4392,82.4392,9559.0
2021-09-30 15:00:00,90.37,90.43,90.24,90.29,22433.0,82.4666,82.5214,82.348,82.3936,22433.0
2021-09-30 15:05:00,90.29,90.57,90.29,90.48,5196.0,82.3936,82.6491,82.3936,82.567,5196.0
2021-09-30 15:10:00,90.49,90.65,90.49,90.58,5294.0,82.5761,82.7221,82.5761,82.6583,5294.0
2021-09-30 15:15:00,90.6,90.75,90.6,90.68,7786.0,82.6765,82.8134,82.6765,82.7495,7786.0
2021-09-30 15:20:00,90.66,90.67,90.54,90.58,24979.0,82.7313,82.7404,82.6217,82.6583,24979.0
2021-09-30 15:25:00,90.57,90.57,90.46,90.54,11537.0,82.6491,82.6491,82.5487,82.6217,11537.0
2021-09-30 15:30:00,90.54,90.73,90.49,90.67,14734.0,82.6217,82.7951,82.5761,82.7404,14734.0
2021-09-30 15:35:00,90.67,90.67,90.41,90.42,14546.0,82.7404,82.7404,82.5031,82.5122,14546.0
2021-09-30 15:40:00,90.41,90.44,90.27,90.29,17302.0,82.5031,82.5305,82.3754,82.3936,17302.0
2021-09-30 15:45:00,90.23,90.25,90.1,90.1,12744.0,82.3389,82.3571,82.2202,82.2202,12744.0
2021-09-30 15:50:00,90.12,90.26,90.02,90.04,21371.0,82.2385,82.3662,82.1472,82.1655,21371.0
2021-09-30 15:55:00,90.02,90.02,89.72,89.82,69271.0,82.1472,82.1472,81.8735,81.9647,69271.0
2021-10-01 09:30:00,90.1,90.32,89.6,89.91,19781.0,82.2202,82.421,81.764,82.0468,19781.0
2021-10-01 09:35:00,89.84,89.97,89.75,89.95,7518.0,81.983,82.1016,81.9008,82.0833,7518.0
2021-10-01 09:40:00,89.97,90.04,89.74,89.83,5050.0,82.1016,82.1655,81.8917,81.9738,5050.0
2021-10-01 09:45:00,89.81,90.04,89.72,89.87,8020.0,81.9556,82.1655,81.8735,82.0103,8020.0
2021-10-01 09:50:00,89.85,89.99,89.78,89.97,3313.0,81.9921,82.1198,81.9282,82.1016,3313.0
2021-10-01 09:55:00,89.77,89.98,89.77,89.98,9310.0,81.9191,82.1107,81.9191,82.1107,9310.0
2021-10-01 10:00:00,89.91,90.29,89.85,90.12,6257.0,82.0468,82.3936,81.9921,82.2385,6257.0
2021-10-01 10:05:00,90.1,90.1,89.97,89.98,2856.0,82.2202,82.2202,82.1016,82.1107,2856.0
2021-10-01 10:10:00,89.98,90.1,89.97,90.06,10132.0,82.1107,82.2202,82.1016,82.1837,10132.0
2021-10-01 10:15:00,89.89,89.89,89.43,89.53,4877.0,82.0286,82.0286,81.6088,81.7001,4877.0
2021-10-01 10:20:00,89.54,89.6,89.29,89.29,1605.0,81.7092,81.764,81.4811,81.4811,1605.0
2021-10-01 10:25:00,89.3,89.55,89.27,89.49,9045.0,81.4902,81.7183,81.4628,81.6636,9045.0
2021-10-01 10:30:00,89.45,89.47,89.28,89.41,5494.0,81.6271,81.6453,81.4719,81.5906,5494.0
2021-10-01 10:35:00,89.51,89.54,89.38,89.38,5486.0,81.6818,81.7092,81.5632,81.5632,5486.0
2021-10-01 10:40:00,89.45,89.5,89.36,89.49,7662.0,81.6271,81.6727,81.5449,81.6636,7662.0
2021-10-01 10:45:00,89.48,89.58,89.39,89.58,26353.0,81.6545,81.7457,81.5723,81.7457,26353.0
2021-10-01 10:50:00,89.6,89.66,89.49,89.52,7200.0,81.764,81.8187,81.6636,81.691,7200.0
2021-10-01 10:55:00,89.54,89.75,89.53,89.7,7877.0,81.7092,81.9008,81.7001,81.8552,7877.0
2021-10-01 11:00:00,89.73,89.85,89.68,89.84,12107.0,81.8826,81.9921,81.837,81.983,12107.0
2021-10-01 11:05:00,89.83,89.83,89.52,89.52,5642.0,81.9738,81.9738,81.691,81.691,5642.0
2021-10-01 11:10:00,89.42,89.79,89.36,89.79,7235.0,81.5997,81.9373,81.5449,81.9373,7235.0
2021-10-01 11:15:00,89.78,89.99,89.78,89.95,6153.0,81.9282,82.1198,81.9282,82.0833,6153.0
2021-10-01 11:20:00,89.98,90.13,89.93,90.11,6130.0,82.1107,82.2476,82.0651,82.2294,6130.0
2021-10-01 11:25:00,90.1,90.11,89.97,90.0,5178.0,82.2202,82.2294,82.1016,82.129,5178.0
2021-10-01 11:30:00,90.05,90.12,89.83,90.11,27074.0,82.1746,82.2385,81.9738,82.2294,27074.0
2021-10-01 11:35:00,90.12,90.24,90.06,90.2,6619.0,82.2385,82.348,82.1837,82.3115,6619.0
2021-10-01 11:40:00,90.18,90.3,90.07,90.3,9316.0,82.2932,82.4027,82.1929,82.4027,9316.0
2021-10-01 11:45:00,90.31,90.4,90.31,90.31,7478.0,82.4119,82.494,82.4119,82.4119,7478.0
2021-10-01 11:50:00,90.29,90.41,90.23,90.37,3984.0,82.3936,82.5031,82.3389,82.4666,3984.0
2021-10-01 11:55:00,90.36,90.37,90.27,90.35,1200.0,82.4575,82.4666,82.3754,82.4484,1200.0
2021-10-01 12:00:00,90.4,90.4,90.31,90.35,1626.0,82.494,82.494,82.4119,82.4484,1626.0
2021-10-01 12:05:00,90.38,90.56,90.36,90.49,6624.0,82.4757,82.64,82.4575,82.5761,6624.0
2021-10-01 12:10:00,90.47,90.49,90.38,90.38,3300.0,82.5579,82.5761,82.4757,82.4757,3300.0
2021-10-01 12:15:00,90.37,90.39,90.27,90.31,3744.0,82.4666,82.4849,82.3754,82.4119,3744.0
2021-10-01 12:20:00,90.34,90.56,90.34,90.51,3000.0,82.4392,82.64,82.4392,82.5944,3000.0
2021-10-01 12:25:00,90.47,90.52,90.41,90.41,1681.0,82.5579,82.6035,82.5031,82.5031,1681.0
2021-10-01 12:30:00,90.43,90.51,90.41,90.44,3200.0,82.5214,82.5944,82.5031,82.5305,3200.0
2021-10-01 12:35:00,90.46,90.53,90.39,90.39,2700.0,82.5487,82.6126,82.4849,82.4849,2700.0
2021-10-01 12:40:00,90.41,90.45,90.4,90.4,2000.0,82.5031,82.5396,82.494,82.494,2000.0
2021-10-01 12:45:00,90.43,90.49,90.41,90.42,2300.0,82.5214,82.5761,82.5031,82.5122,2300.0
2021-10-01 12:50:00,90.43,90.46,90.32,90.46,2800.0,82.5214,82.5487,82.421,82.5487,2800.0
2021-10-01 12:55:00,90.47,90.48,90.37,90.42,4231.0,82.5579,82.567,82.4666,82.5122,4231.0
2021-10-01 13:00:00,90.37,90.45,90.3,90.42,5599.0,82.4666,82.5396,82.4027,82.5122,5599.0
2021-10-01 13:05:00,90.42,90.51,90.4,90.51,2500.0,82.5122,82.5944,82.494,82.5944,2500.0
2021-10-01 13:10:00,90.54,90.59,90.5,90.55,3000.0,82.6217,82.6674,82.5852,82.6309,3000.0
2021-10-01 13:15:00,90.56,90.6,90.56,90.6,1700.0,82.64,82.6765,82.64,82.6765,1700.0
2021-10-01 13:20:00,90.61,90.68,90.6,90.68,4039.0,82.6856,82.7495,82.6765,82.7495,4039.0
2021-10-01 13:25:00,90.7,90.71,90.63,90.65,4291.0,82.7678,82.7769,82.7039,82.7221,4291.0
2021-10-01 13:30:00,90.67,90.73,90.67,90.73,1100.0,82.7404,82.7951,82.7404,82.7951,1100.0
2021-10-01 13:35:00,90.78,90.78,90.71,90.71,1500.0,82.8408,82.8408,82.7769,82.7769,1500.0
2021-10-01 13:40:00,90.73,90.8,90.73,90.78,3596.0,82.7951,82.859,82.7951,82.8408,3596.0
2021-10-01 13:45:00,90.77,90.91,90.72,90.88,5316.0,82.8316,82.9594,82.786,82.932,5316.0
2021-10-01 13:50:00,90.87,90.87,90.81,90.87,1400.0,82.9229,82.9229,82.8681,82.9229,1400.0
2021-10-01 13:55:00,90.85,90.87,90.74,90.74,2137.0,82.9046,82.9229,82.8043,82.8043,2137.0
2021-10-01 14:00:00,90.78,90.86,90.78,90.84,6159.0,82.8408,82.9138,82.8408,82.8955,6159.0
2021-10-01 14:05:00,90.86,90.91,90.82,90.85,8345.0,82.9138,82.9594,82.8773,82.9046,8345.0
2021-10-01 14:10:00,90.88,90.88,90.81,90.84,3100.0,82.932,82.932,82.8681,82.8955,3100.0
2021-10-01 14:15:00,90.86,91.03,90.85,90.99,6439.0,82.9138,83.0689,82.9046,83.0324,6439.0
2021-10-01 14:20:00,91.02,91.03,91.0,91.03,2290.0,83.0598,83.0689,83.0415,83.0689,2290.0
2021-10-01 14:25:00,91.05,91.11,90.98,91.0,3718.0,83.0871,83.1419,83.0233,83.0415,3718.0
2021-10-01 14:30:00,90.99,91.05,90.98,91.05,2500.0,83.0324,83.0871,83.0233,83.0871,2500.0
2021-10-01 14:35:00,91.08,91.1,91.06,91.09,3765.0,83.1145,83.1328,83.0963,83.1236,3765.0
2021-10-01 14:40:00,91.08,91.1,90.92,90.92,7097.0,83.1145,83.1328,82.9685,82.9685,7097.0
2021-10-01 14:45:00,90.92,91.03,90.9,91.01,5965.0,82.9685,83.0689,82.9503,83.0506,5965.0
2021-10-01 14:50:00,91.0,91.08,90.92,91.06,4088.0,83.0415,83.1145,82.9685,83.0963,4088.0
2021-10-01 14:55:00,91.08,91.17,91.07,91.11,7118.0,83.1145,83.1967,83.1054,83.1419,7118.0
2021-10-01 15:00:00,91.12,91.17,91.08,91.11,11998.0,83.151,83.1967,83.1145,83.1419,11998.0
2021-10-01 15:05:00,91.11,91.12,91.09,91.1,11899.0,83.1419,83.151,83.1236,83.1328,11899.0
2021-10-01 15:10:00,91.11,91.3,91.1,91.19,15451.0,83.1419,83.3153,83.1328,83.2149,15451.0
2021-10-01 15:15:00,91.22,91.22,90.9,90.92,11979.0,83.2423,83.2423,82.9503,82.9685,11979.0
2021-10-01 15:20:00,90.96,91.09,90.95,91.05,6196.0,83.005,83.1236,82.9959,83.0871,6196.0
2021-10-01 15:25:00,91.03,91.03,90.81,90.82,5464.0,83.0689,83.0689,82.8681,82.8773,5464.0
2021-10-01 15:30:00,90.82,90.84,90.75,90.82,5859.0,82.8773,82.8955,82.8134,82.8773,5859.0
2021-10-01 15:35:00,90.81,90.81,90.62,90.63,10704.0,82.8681,82.8681,82.6948,82.7039,10704.0
2021-10-01 15:40:00,90.64,90.66,90.57,90.64,5704.0,82.713,82.7313,82.6491,82.713,5704.0
2021-10-01 15:45:00,90.64,90.66,90.44,90.53,16364.0,82.713,82.7313,82.5305,82.6126,16364.0
2021-10-01 15:50:00,90.53,90.74,90.52,90.63,47248.0,82.6126,82.8043,82.6035,82.7039,47248.0
2021-10-01 15:55:00,90.63,90.63,90.43,90.58,71612.0,82.7039,82.7039,82.5214,82.6583,71612.0
2021-10-04 09:30:00,90.43,91.1,90.43,90.95,25759.0,82.5214,83.1328,82.5214,82.9959,25759.0
2021-10-04 09:35:00,90.79,90.99,90.74,90.76,4652.0,82.8499,83.0324,82.8043,82.8225,4652.0
2021-10-04 09:40:00,90.69,90.75,90.56,90.72,3548.0,82.7586,82.8134,82.64,82.786,3548.0
2021-10-04 09:45:00,90.63,90.63,90.19,90.25,5477.0,82.7039,82.7039,82.3024,82.3571,5477.0
2021-10-04 09:50:00,90.25,90.45,90.23,90.32,5020.0,82.3571,82.5396,82.3389,82.421,5020.0
2021-10-04 09:55:00,90.35,90.39,90.18,90.37,4847.0,82.4484,82.4849,82.2932,82.4666,4847.0
2021-10-04 10:00:00,90.33,90.54,90.27,90.27,5125.0,82.4301,82.6217,82.3754,82.3754,5125.0
2021-10-04 10:05:00,90.19,90.33,90.11,90.33,4085.0,82.3024,82.4301,82.2294,82.4301,4085.0
2021-10-04 10:10:00,90.32,90.5,90.27,90.49,2973.0,82.421,82.5852,82.3754,82.5761,2973.0
2021-10-04 10:15:00,90.54,90.57,90.28,90.38,3787.0,82.6217,82.6491,82.3845,82.4757,3787.0
2021-10-04 10:20:00,90.33,90.4,90.13,90.13,2872.0,82.4301,82.494,82.2476,82.2476,2872.0
2021-10-04 10:25:00,90.17,90.17,90.04,90.07,2901.0,82.2841,82.2841,82.1655,82.1929,2901.0
2021-10-04 10:30:00,90.05,90.08,89.87,89.87,2230.0,82.1746,82.202,82.0103,82.0103,2230.0
2021-10-04 10:35:00,89.8,89.8,89.53,89.53,5281.0,81.9465,81.9465,81.7001,81.7001,5281.0
2021-10-04 10:40:00,89.57,89.72,89.57,89.67,7167.0,81.7366,81.8735,81.7366,81.8278,7167.0
2021-10-04 10:45:00,89.68,89.74,89.63,89.63,3188.0,81.837,81.8917,81.7913,81.7913,3188.0
2021-10-04 10:50:00,89.63,89.63,89.38,89.38,4766.0,81.7913,81.7913,81.5632,81.5632,4766.0
2021-10-04 10:55:00,89.3,89.4,89.3,89.4,5713.0,81.4902,81.5814,81.4902,81.5814,5713.0
2021-10-04 11:00:00,89.45,89.46,89.36,89.46,3100.0,81.6271,81.6362,81.5449,81.6362,3100.0
2021-10-04 11:05:00,89.36,89.58,89.36,89.58,3450.0,81.5449,81.7457,81.5449,81.7457,3450.0
2021-10-04 11:10:00,89.53,89.68,89.53,89.68,3514.0,81.7001,81.837,81.7001,81.837,3514.0
2021-10-04 11:15:00,89.57,89.67,89.55,89.63,4884.0,81.7366,81.8278,81.7183,81.7913,4884.0
2021-10-04 11:20:00,89.61,89.63,89.39,89.39,5177.0,81.7731,81.7913,81.5723,81.5723,5177.0
2021-10-04 11:25:00,89.38,89.44,89.2,89.41,17439.0,81.5632,81.618,81.3989,81.5906,17439.0
2021-10-04 11:30:00,89.42,89.54,89.27,89.28,64397.0,81.5997,81.7092,81.4628,81.4719,64397.0
2021-10-04 11:35:00,89.22,89.24,89.07,89.1,5124.0,81.4172,81.4354,81.2803,81.3077,5124.0
2021-10-04 11:40:00,89.16,89.22,89.07,89.22,3186.0,81.3624,81.4172,81.2803,81.4172,3186.0
2021-10-04 11:45:00,89.24,89.27,89.15,89.25,5693.0,81.4354,81.4628,81.3533,81.4446,5693.0
2021-10-04 11:50:00,89.25,89.53,89.25,89.53,2232.0,81.4446,81.7001,81.4446,81.7001,2232.0
2021-10-04 11:55:00,89.48,89.7,89.43,89.7,6986.0,81.6545,81.8552,81.6088,81.8552,6986.0
2021-10-04 12:00:00,89.58,89.63,89.57,89.58,2000.0,81.7457,81.7913,81.7366,81.7457,2000.0
2021-10-04 12:05:00,89.62,89.85,89.62,89.79,3425.0,81.7822,81.9921,81.7822,81.9373,3425.0
2021-10-04 12:10:00,89.79,89.86,89.74,89.86,1800.0,81.9373,82.0012,81.8917,82.0012,1800.0
2021-10-04 12:15:00,89.81,89.98,89.81,89.97,3968.0,81.9556,82.1107,81.9556,82.1016,3968.0
2021-10-04 12:20:00,89.98,89.98,89.89,89.89,3179.0,82.1107,82.1107,82.0286,82.0286,3179.0
2021-10-04 12:25:00,89.88,89.96,89.86,89.94,5361.0,82.0195,82.0925,82.0012,82.0742,5361.0
2021-10-04 12:30:00,89.92,89.98,89.82,89.83,6429.0,82.056,82.1107,81.9647,81.9738,6429.0
2021-10-04 12:35:00,89.85,89.86,89.73,89.76,7159.0,81.9921,82.0012,81.8826,81.91,7159.0
2021-10-04 12:40:00,89.76,89.76,89.6,89.68,4202.0,81.91,81.91,81.764,81.837,4202.0
2021-10-04 12:45:00,89.62,89.74,89.61,89.72,4718.0,81.7822,81.8917,81.7731,81.8735,4718.0
2021-10-04 12:50:00,89.73,89.77,89.64,89.75,3677.0,81.8826,81.9191,81.8005,81.9008,3677.0
2021-10-04 12:55:00,89.75,89.78,89.72,89.75,3642.0,81.9008,81.9282,81.8735,81.9008,3642.0
2021-10-04 13:00:00,89.72,89.72,89.52,89.54,2655.0,81.8735,81.8735,81.691,81.7092,2655.0
2021-10-04 13:05:00,89.5,89.72,89.47,89.71,5900.0,81.6727,81.8735,81.6453,81.8643,5900.0
2021-10-04 13:10:00,89.67,89.78,89.64,89.69,4988.0,81.8278,81.9282,81.8005,81.8461,4988.0
2021-10-04 13:15:00,89.7,89.71,89.59,89.61,4556.0,81.8552,81.8643,81.7548,81.7731,4556.0
2021-10-04 13:20:00,89.61,89.62,89.52,89.59,5621.0,81.7731,81.7822,81.691,81.7548,5621.0
2021-10-04 13:25:00,89.59,89.59,89.43,89.43,4133.0,81.7548,81.7548,81.6088,81.6088,4133.0
2021-10-04 13:30:00,89.5,89.61,89.37,89.47,3679.0,81.6727,81.7731,81.5541,81.6453,3679.0
2021-10-04 13:35:00,89.48,89.52,89.45,89.52,3686.0,81.6545,81.691,81.6271,81.691,3686.0
2021-10-04 13:40:00,89.53,89.64,89.5,89.58,8182.0,81.7001,81.8005,81.6727,81.7457,8182.0
2021-10-04 13:45:00,89.54,89.59,89.49,89.59,5217.0,81.7092,81.7548,81.6636,81.7548,5217.0
2021-10-04 13:50:00,89.62,89.63,89.52,89.52,4522.0,81.7822,81.7913,81.691,81.691,4522.0
2021-10-04 13:55:00,89.5,89.5,89.44,89.47,2314.0,81.6727,81.6727,81.618,81.6453,2314.0
2021-10-04 14:00:00,89.45,89.61,89.41,89.5,5035.0,81.6271,81.7731,81.5906,81.6727,5035.0
2021-10-04 14:05:00,89.53,89.64,89.49,89.61,3716.0,81.7001,81.8005,81.6636,81.7731,3716.0
2021-10-04 14:10:00,89.61,89.61,89.35,89.35,4307.0,81.7731,81.7731,81.5358,81.5358,4307.0
2021-10-04 14:15:00,89.37,89.48,89.37,89.48,7237.0,81.5541,81.6545,81.5541,81.6545,7237.0
2021-10-04 14:20:00,89.47,89.61,89.47,89.58,3286.0,81.6453,81.7731,81.6453,81.7457,3286.0
2021-10-04 14:25:00,89.52,89.55,89.39,89.39,3329.0,81.691,81.7183,81.5723,81.5723,3329.0
2021-10-04 14:30:00,89.41,89.44,89.34,89.41,3225.0,81.5906,81.618,81.5267,81.5906,3225.0
2021-10-04 14:35:00,89.41,89.51,89.35,89.51,3702.0,81.5906,81.6818,81.5358,81.6818,3702.0
2021-10-04 14:40:00,89.45,89.52,89.4,89.46,3735.0,81.6271,81.691,81.5814,81.6362,3735.0
2021-10-04 14:45:00,89.45,89.52,89.42,89.52,3229.0,81.6271,81.691,81.5997,81.691,3229.0
2021-10-04 14:50:00,89.5,89.52,89.42,89.47,3797.0,81.6727,81.691,81.5997,81.6453,3797.0
2021-10-04 14:55:00,89.54,89.56,89.49,89.56,4296.0,81.7092,81.7275,81.6636,81.7275,4296.0
2021-10-04 15:00:00,89.56,89.71,89.56,89.7,6191.0,81.7275,81.8643,81.7275,81.8552,6191.0
2021-10-04 15:05:00,89.71,89.76,89.61,89.69,4101.0,81.8643,81.91,81.7731,81.8461,4101.0
2021-10-04 15:10:00,89.65,89.65,89.54,89.54,3453.0,81.8096,81.8096,81.7092,81.7092,3453.0
2021-10-04 15:15:00,89.6,89.62,89.44,89.47,2480.0,81.764,81.7822,81.618,81.6453,2480.0
2021-10-04 15:20:00,89.45,89.5,89.33,89.38,7837.0,81.6271,81.6727,81.5176,81.5632,7837.0
2021-10-04 15:25:00,89.38,89.49,89.36,89.44,6789.0,81.5632,81.6636,81.5449,81.618,6789.0
2021-10-04 15:30:00,89.45,89.61,89.4,89.61,9425.0,81.6271,81.7731,81.5814,81.7731,9425.0
2021-10-04 15:35:00,89.62,89.7,89.45,89.47,7580.0,81.7822,81.8552,81.6271,81.6453,7580.0
2021-10-04 15:40:00,89.47,89.78,89.47,89.75,9405.0,81.6453,81.9282,81.6453,81.9008,9405.0
2021-10-04 15:45:00,89.82,89.82,89.67,89.7,8760.0,81.9647,81.9647,81.8278,81.8552,8760.0
2021-10-04 15:50:00,89.65,89.65,89.26,89.3,25963.0,81.8096,81.8096,81.4537,81.4902,25963.0
2021-10-04 15:55:00,89.32,89.57,89.31,89.56,79714.0,81.5084,81.7366,81.4993,81.7275,79714.0
2021-10-05 09:30:00,89.81,89.81,88.9,89.47,13204.0,81.9556,81.9556,81.1252,81.6453,13204.0
2021-10-05 09:35:00,89.6,89.65,89.43,89.44,5171.0,81.764,81.8096,81.6088,81.618,5171.0
2021-10-05 09:40:00,89.44,89.48,88.92,88.92,2980.0,81.618,81.6545,81.1434,81.1434,2980.0
2021-10-05 09:45:00,88.95,89.07,88.86,88.96,8269.0,81.1708,81.2803,81.0887,81.1799,8269.0
2021-10-05 09:50:00,89.01,89.06,88.97,89.05,3383.0,81.2256,81.2712,81.1891,81.2621,3383.0
2021-10-05 09:55:00,89.19,89.22,88.99,89.03,2772.0,81.3898,81.4172,81.2073,81.2438,2772.0
2021-10-05 10:00:00,89.07,89.24,89.07,89.12,3823.0,81.2803,81.4354,81.2803,81.3259,3823.0
2021-10-05 10:05:00,89.17,89.29,89.16,89.27,2029.0,81.3716,81.4811,81.3624,81.4628,2029.0
2021-10-05 10:10:00,89.33,89.66,89.33,89.62,4964.0,81.5176,81.8187,81.5176,81.7822,4964.0
2021-10-05 10:15:00,89.64,89.81,89.61,89.71,3414.0,81.8005,81.9556,81.7731,81.8643,3414.0
2021-10-05 10:20:00,89.71,89.87,89.71,89.87,2200.0,81.8643,82.0103,81.8643,82.0103,2200.0
2021-10-05 10:25:00,89.89,89.99,89.88,89.91,2907.0,82.0286,82.1198,82.0195,82.0468,2907.0
2021-10-05 10:30:00,89.96,90.14,89.96,90.06,3904.0,82.0925,82.2567,82.0925,82.1837,3904.0
2021-10-05 10:35:00,90.06,90.06,89.93,89.95,2586.0,82.1837,82.1837,82.0651,82.0833,2586.0
2021-10-05 10:40:00,89.84,90.05,89.83,90.05,3208.0,81.983,82.1746,81.9738,82.1746,3208.0
2021-10-05 10:45:00,90.04,90.11,90.04,90.09,2860.0,82.1655,82.2294,82.1655,82.2111,2860.0
2021-10-05 10:50:00,90.11,90.14,90.05,90.1,2329.0,82.2294,82.2567,82.1746,82.2202,2329.0
2021-10-05 10:55:00,90.09,90.2,90.03,90.19,4777.0,82.2111,82.3115,82.1564,82.3024,4777.0
2021-10-05 11:00:00,90.2,90.26,90.12,90.25,2127.0,82.3115,82.3662,82.2385,82.3571,2127.0
2021-10-05 11:05:00,90.22,90.38,90.22,90.32,4610.0,82.3297,82.4757,82.3297,82.421,4610.0
2021-10-05 11:10:00,90.31,90.45,90.31,90.37,4526.0,82.4119,82.5396,82.4119,82.4666,4526.0
2021-10-05 11:15:00,90.4,90.49,90.39,90.43,4037.0,82.494,82.5761,82.4849,82.5214,4037.0
2021-10-05 11:20:00,90.43,90.44,90.32,90.32,6040.0,82.5214,82.5305,82.421,82.421,6040.0
2021-10-05 11:25:00,90.33,90.49,90.28,90.45,4785.0,82.4301,82.5761,82.3845,82.5396,4785.0
2021-10-05 11:30:00,90.4,90.49,90.35,90.48,5009.0,82.494,82.5761,82.4484,82.567,5009.0
2021-10-05 11:35:00,90.49,90.54,90.4,90.4,1761.0,82.5761,82.6217,82.494,82.494,1761.0
2021-10-05 11:40:00,90.36,90.38,90.33,90.33,1813.0,82.4575,82.4757,82.4301,82.4301,1813.0
2021-10-05 11:45:00,90.35,90.36,90.29,90.35,3100.0,82.4484,82.4575,82.3936,82.4484,3100.0
2021-10-05 11:50:00,90.32,90.38,90.31,90.37,3943.0,82.421,82.4757,82.4119,82.4666,3943.0
2021-10-05 11:55:00,90.4,90.44,90.32,90.39,5024.0,82.494,82.5305,82.421,82.4849,5024.0
2021-10-05 12:00:00,90.42,90.47,90.34,90.47,2102.0,82.5122,82.5579,82.4392,82.5579,2102.0
2021-10-05 12:05:00,90.48,90.65,90.48,90.62,1915.0,82.567,82.7221,82.567,82.6948,1915.0
2021-10-05 12:10:00,90.63,90.63,90.56,90.57,2973.0,82.7039,82.7039,82.64,82.6491,2973.0
2021-10-05 12:15:00,90.57,90.57,90.37,90.37,1509.0,82.6491,82.6491,82.4666,82.4666,1509.0
2021-10-05 12:20:00,90.32,90.32,90.22,90.22,1200.0,82.421,82.421,82.3297,82.3297,1200.0
2021-10-05 12:25:00,90.22,90.25,90.19,90.19,2102.0,82.3297,82.3571,82.3024,82.3024,2102.0
2021-10-05 12:30:00,90.18,90.25,90.15,90.25,3000.0,82.2932,82.3571,82.2659,82.3571,3000.0
2021-10-05 12:35:00,90.25,90.25,90.15,90.15,2357.0,82.3571,82.3571,82.2659,82.2659,2357.0
2021-10-05 12:40:00,90.14,90.22,90.13,90.16,3795.0,82.2567,82.3297,82.2476,82.275,3795.0
2021-10-05 12:45:00,90.19,90.3,90.17,90.26,3702.0,82.3024,82.4027,82.2841,82.3662,3702.0
2021-10-05 12:50:00,90.24,90.31,90.21,90.24,7590.0,82.348,82.4119,82.3206,82.348,7590.0
2021-10-05 12:55:00,90.28,90.4,90.28,90.33,3375.0,82.3845,82.494,82.3845,82.4301,3375.0
2021-10-05 13:00:00,90.35,90.51,90.3,90.51,13939.0,82.4484,82.5944,82.4027,82.5944,13939.0
2021-10-05 13:05:00,90.53,90.65,90.53,90.62,2138.0,82.6126,82.7221,82.6126,82.6948,2138.0
2021-10-05 13:10:00,90.67,90.69,90.62,90.63,2825.0,82.7404,82.7586,82.6948,82.7039,2825.0
2021-10-05 13:15:00,90.67,90.74,90.63,90.69,4412.0,82.7404,82.8043,82.7039,82.7586,4412.0
2021-10-05 13:20:00,90.68,90.7,90.62,90.68,1936.0,82.7495,82.7678,82.6948,82.7495,1936.0
2021-10-05 13:25:00,90.67,90.68,90.63,90.65,2623.0,82.7404,82.7495,82.7039,82.7221,2623.0
2021-10-05 13:30:00,90.68,90.7,90.62,90.63,2683.0,82.7495,82.7678,82.6948,82.7039,2683.0
2021-10-05 13:35:00,90.59,90.59,90.51,90.55,1100.0,82.6674,82.6674,82.5944,82.6309,1100.0
2021-10-05 13:40:00,90.59,90.67,90.59,90.61,4792.0,82.6674,82.7404,82.6674,82.6856,4792.0
2021-10-05 13:45:00,90.63,90.65,90.57,90.65,2582.0,82.7039,82.7221,82.6491,82.7221,2582.0
2021-10-05 13:50:00,90.66,90.69,90.63,90.63,1400.0,82.7313,82.7586,82.7039,82.7039,1400.0
2021-10-05 13:55:00,90.61,90.69,90.59,90.68,2651.0,82.6856,82.7586,82.6674,82.7495,2651.0
2021-10-05 14:00:00,90.65,90.72,90.63,90.69,4700.0,82.7221,82.786,82.7039,82.7586,4700.0
2021-10-05 14:05:00,90.66,90.66,90.57,90.59,2551.0,82.7313,82.7313,82.6491,82.6674,2551.0
2021-10-05 14:10:00,90.59,90.59,90.54,90.55,2557.0,82.6674,82.6674,82.6217,82.6309,2557.0
2021-10-05 14:15:00,90.55,90.6,90.53,90.55,2500.0,82.6309,82.6765,82.6126,82.6309,2500.0
2021-10-05 14:20:00,90.53,90.62,90.51,90.52,13745.0,82.6126,82.6948,82.5944,82.6035,13745.0
2021-10-05 14:25:00,90.54,90.62,90.52,90.62,4326.0,82.6217,82.6948,82.6035,82.6948,4326.0
2021-10-05 14:30:00,90.63,90.77,90.63,90.7,1600.0,82.7039,82.8316,82.7039,82.7678,1600.0
2021-10-05 14:35:00,90.7,90.71,90.64,90.7,1833.0,82.7678,82.7769,82.713,82.7678,1833.0
2021-10-05 14:40:00,90.7,90.78,90.66,90.74,4792.0,82.7678,82.8408,82.7313,82.8043,4792.0
2021-10-05 14:45:00,90.72,90.76,90.67,90.7,3827.0,82.786,82.8225,82.7404,82.7678,3827.0
2021-10-05 14:50:00,90.66,90.69,90.64,90.67,7230.0,82.7313,82.7586,82.713,82.7404,7230.0
2021-10-05 14:55:00,90.64,90.66,90.62,90.64,3000.0,82.713,82.7313,82.6948,82.713,3000.0
2021-10-05 15:00:00,90.61,90.64,90.57,90.59,2200.0,82.6856,82.713,82.6491,82.6674,2200.0
2021-10-05 15:05:00,90.61,90.66,90.57,90.66,3338.0,82.6856,82.7313,82.6491,82.7313,3338.0
2021-10-05 15:10:00,90.63,90.72,90.6,90.72,2878.0,82.7039,82.786,82.6765,82.786,2878.0
2021-10-05 15:15:00,90.71,90.74,90.65,90.69,5226.0,82.7769,82.8043,82.7221,82.7586,5226.0
2021-10-05 15:20:00,90.7,90.7,90.59,90.6,3672.0,82.7678,82.7678,82.6674,82.6765,3672.0
2021-10-05 15:25:00,90.62,90.65,90.55,90.56,5792.0,82.6948,82.7221,82.6309,82.64,5792.0
2021-10-05 15:30:00,90.55,90.6,90.5,90.6,5014.0,82.6309,82.6765,82.5852,82.6765,5014.0
2021-10-05 15:35:00,90.61,90.71,90.59,90.66,8694.0,82.6856,82.7769,82.6674,82.7313,8694.0
2021-10-05 15:40:00,90.63,90.65,90.6,90.6,5457.0,82.7039,82.7221,82.6765,82.6765,5457.0
2021-10-05 15:45:00,90.53,90.56,90.44,90.46,6709.0,82.6126,82.64,82.5305,82.5487,6709.0
2021-10-05 15:50:00,90.44,90.47,90.37,90.37,17365.0,82.5305,82.5579,82.4666,82.4666,17365.0
2021-10-05 15:55:00,90.36,90.4,90.23,90.3,40136.0,82.4575,82.494,82.3389,82.4027,40136.0
2021-10-06 09:30:00,89.11,89.19,88.88,89.1,16208.0,81.3168,81.3898,81.1069,81.3077,16208.0
2021-10-06 09:35:00,89.13,89.44,89.0,89.1,5400.0,81.3351,81.618,81.2164,81.3077,5400.0
2021-10-06 09:40:00,89.19,89.29,89.07,89.29,2474.0,81.3898,81.4811,81.2803,81.4811,2474.0
2021-10-06 09:45:00,89.22,89.36,89.01,89.01,6718.0,81.4172,81.5449,81.2256,81.2256,6718.0
2021-10-06 09:50:00,88.94,88.94,88.67,88.68,6800.0,81.1617,81.1617,80.9153,80.9244,6800.0
2021-10-06 09:55:00,88.73,88.73,88.45,88.5,6425.0,80.97,80.97,80.7145,80.7602,6425.0
2021-10-06 10:00:00,88.35,88.37,88.1,88.1,8836.0,80.6233,80.6415,80.3951,80.3951,8836.0
2021-10-06 10:05:00,88.24,88.29,88.0,88.1,8165.0,80.5229,80.5685,80.3039,80.3951,8165.0
2021-10-06 10:10:00,88.03,88.37,87.95,88.37,5088.0,80.3313,80.6415,80.2583,80.6415,5088.0
2021-10-06 10:15:00,88.29,88.31,87.92,87.96,5600.0,80.5685,80.5868,80.2309,80.2674,5600.0
2021-10-06 10:20:00,87.98,88.48,87.96,88.47,11475.0,80.2856,80.7419,80.2674,80.7328,11475.0
2021-10-06 10:25:00,88.47,88.77,88.41,88.73,6319.0,80.7328,81.0065,80.678,80.97,6319.0
2021-10-06 10:30:00,88.66,89.01,88.66,88.9,9568.0,80.9062,81.2256,80.9062,81.1252,9568.0
2021-10-06 10:35:00,88.95,89.11,88.85,89.11,5220.0,81.1708,81.3168,81.0795,81.3168,5220.0
2021-10-06 10:40:00,89.1,89.18,88.77,88.77,6388.0,81.3077,81.3807,81.0065,81.0065,6388.0
2021-10-06 10:45:00,88.79,88.88,88.53,88.88,8549.0,81.0248,81.1069,80.7875,81.1069,8549.0
2021-10-06 10:50:00,88.82,89.09,88.75,89.01,10907.0,81.0522,81.2986,80.9883,81.2256,10907.0
2021-10-06 10:55:00,89.08,89.08,88.89,88.94,4592.0,81.2894,81.2894,81.1161,81.1617,4592.0
2021-10-06 11:00:00,88.98,89.43,88.9,89.43,19616.0,81.1982,81.6088,81.1252,81.6088,19616.0
2021-10-06 11:05:00,89.42,89.42,89.24,89.31,10960.0,81.5997,81.5997,81.4354,81.4993,10960.0
2021-10-06 11:10:00,89.31,89.31,89.01,89.14,9704.0,81.4993,81.4993,81.2256,81.3442,9704.0
2021-10-06 11:15:00,89.06,89.2,89.04,89.2,5169.0,81.2712,81.3989,81.2529,81.3989,5169.0
2021-10-06 11:20:00,89.14,89.14,88.79,88.8,4014.0,81.3442,81.3442,81.0248,81.0339,4014.0
2021-10-06 11:25:00,88.79,88.93,88.78,88.84,7297.0,81.0248,81.1526,81.0157,81.0704,7297.0
2021-10-06 11:30:00,88.84,89.0,88.79,88.89,8117.0,81.0704,81.2164,81.0248,81.1161,8117.0
2021-10-06 11:35:00,88.81,88.91,88.79,88.88,3222.0,81.043,81.1343,81.0248,81.1069,3222.0
2021-10-06 11:40:00,89.04,89.23,88.96,89.15,8308.0,81.2529,81.4263,81.1799,81.3533,8308.0
2021-10-06 11:45:00,89.18,89.42,89.14,89.35,10683.0,81.3807,81.5997,81.3442,81.5358,10683.0
2021-10-06 11:50:00,89.39,89.61,89.37,89.6,5854.0,81.5723,81.7731,81.5541,81.764,5854.0
2021-10-06 11:55:00,89.58,89.83,89.57,89.79,4338.0,81.7457,81.9738,81.7366,81.9373,4338.0
2021-10-06 12:00:00,89.79,89.85,89.64,89.67,6493.0,81.9373,81.9921,81.8005,81.8278,6493.0
2021-10-06 12:05:00,89.59,89.59,89.37,89.4,6712.0,81.7548,81.7548,81.5541,81.5814,6712.0
2021-10-06 12:10:00,89.4,89.42,89.35,89.36,4014.0,81.5814,81.5997,81.5358,81.5449,4014.0
2021-10-06 12:15:00,89.36,89.44,89.33,89.4,5635.0,81.5449,81.618,81.5176,81.5814,5635.0
2021-10-06 12:20:00,89.42,89.42,89.28,89.33,3921.0,81.5997,81.5997,81.4719,81.5176,3921.0
2021-10-06 12:25:00,89.34,89.43,89.18,89.25,8985.0,81.5267,81.6088,81.3807,81.4446,8985.0
2021-10-06 12:30:00,89.24,89.3,89.22,89.27,5200.0,81.4354,81.4902,81.4172,81.4628,5200.0
2021-10-06 12:35:00,89.32,89.33,89.19,89.3,4587.0,81.5084,81.5176,81.3898,81.4902,4587.0
2021-10-06 12:40:00,89.33,89.51,89.31,89.51,6205.0,81.5176,81.6818,81.4993,81.6818,6205.0
2021-10-06 12:45:00,89.53,89.56,89.34,89.35,11571.0,81.7001,81.7275,81.5267,81.5358,11571.0
2021-10-06 12:50:00,89.37,89.43,89.37,89.41,2749.0,81.5541,81.6088,81.5541,81.5906,2749.0
2021-10-06 12:55:00,89.44,89.49,89.36,89.37,2810.0,81.618,81.6636,81.5449,81.5541,2810.0
2021-10-06 13:00:00,89.39,89.4,89.23,89.25,2446.0,81.5723,81.5814,81.4263,81.4446,2446.0
2021-10-06 13:05:00,89.18,89.18,89.04,89.11,2200.0,81.3807,81.3807,81.2529,81.3168,2200.0
2021-10-06 13:10:00,89.11,89.11,89.03,89.09,1100.0,81.3168,81.3168,81.2438,81.2986,1100.0
2021-10-06 13:15:00,89.2,89.24,89.17,89.19,3516.0,81.3989,81.4354,81.3716,81.3898,3516.0
2021-10-06 13:20:00,89.2,89.34,89.19,89.22,3524.0,81.3989,81.5267,81.3898,81.4172,3524.0
2021-10-06 13:25:00,89.28,89.34,89.26,89.33,1493.0,81.4719,81.5267,81.4537,81.5176,1493.0
2021-10-06 13:30:00,89.42,89.65,89.41,89.65,6606.0,81.5997,81.8096,81.5906,81.8096,6606.0
2021-10-06 13:35:00,89.65,89.83,89.65,89.83,2216.0,81.8096,81.9738,81.8096,81.9738,2216.0
2021-10-06 13:40:00,89.8,89.83,89.78,89.79,2341.0,81.9465,81.9738,81.9282,81.9373,2341.0
2021-10-06 13:45:00,89.79,89.87,89.79,89.79,2093.0,81.9373,82.0103,81.9373,81.9373,2093.0
2021-10-06 13:50:00,89.77,89.77,89.62,89.62,3391.0,81.9191,81.9191,81.7822,81.7822,3391.0
2021-10-06 13:55:00,89.66,89.73,89.62,89.73,2235.0,81.8187,81.8826,81.7822,81.8826,2235.0
2021-10-06 14:00:00,89.87,89.97,89.7,89.88,5004.0,82.0103,82.1016,81.8552,82.0195,5004.0
2021-10-06 14:05:00,89.91,89.99,89.83,89.98,2780.0,82.0468,82.1198,81.9738,82.1107,2780.0
2021-10-06 14:10:00,89.96,90.04,89.94,90.0,10423.0,82.0925,82.1655,82.0742,82.129,10423.0
2021-10-06 14:15:00,90.1,90.16,90.05,90.11,2256.0,82.2202,82.275,82.1746,82.2294,2256.0
2021-10-06 14:20:00,90.12,90.12,89.95,89.98,4961.0,82.2385,82.2385,82.0833,82.1107,4961.0
2021-10-06 14:25:00,90.0,90.02,89.96,89.98,3607.0,82.129,82.1472,82.0925,82.1107,3607.0
2021-10-06 14:30:00,89.97,90.08,89.92,90.02,11757.0,82.1016,82.202,82.056,82.1472,11757.0
2021-10-06 14:35:00,90.12,90.13,90.06,90.1,2593.0,82.2385,82.2476,82.1837,82.2202,2593.0
2021-10-06 14:40:00,90.13,90.24,90.08,90.14,4861.0,82.2476,82.348,82.202,82.2567,4861.0
2021-10-06 14:45:00,90.16,90.22,90.11,90.11,3792.0,82.275,82.3297,82.2294,82.2294,3792.0
2021-10-06 14:50:00,90.1,90.15,90.0,90.11,5794.0,82.2202,82.2659,82.129,82.2294,5794.0
2021-10-06 14:55:00,90.08,90.09,89.84,89.84,5675.0,82.202,82.2111,81.983,81.983,5675.0
2021-10-06 15:00:00,89.82,89.91,89.81,89.81,4099.0,81.9647,82.0468,81.9556,81.9556,4099.0
2021-10-06 15:05:00,89.84,89.91,89.79,89.79,1900.0,81.983,82.0468,81.9373,81.9373,1900.0
2021-10-06 15:10:00,89.84,89.94,89.81,89.91,4000.0,81.983,82.0742,81.9556,82.0468,4000.0
2021-10-06 15:15:00,89.92,90.04,89.92,90.03,2622.0,82.056,82.1655,82.056,82.1564,2622.0
2021-10-06 15:20:00,90.0,90.05,89.87,89.89,3650.0,82.129,82.1746,82.0103,82.0286,3650.0
2021-10-06 15:25:00,89.91,90.01,89.87,89.99,3417.0,82.0468,82.1381,82.0103,82.1198,3417.0
2021-10-06 15:30:00,89.99,90.02,89.89,89.91,7166.0,82.1198,82.1472,82.0286,82.0468,7166.0
2021-10-06 15:35:00,89.94,89.94,89.79,89.88,5712.0,82.0742,82.0742,81.9373,82.0195,5712.0
2021-10-06 15:40:00,89.85,89.91,89.81,89.89,4545.0,81.9921,82.0468,81.9556,82.0286,4545.0
2021-10-06 15:45:00,89.88,90.07,89.85,89.97,8556.0,82.0195,82.1929,81.9921,82.1016,8556.0
2021-10-06 15:50:00,89.98,90.13,89.98,90.08,13930.0,82.1107,82.2476,82.1107,82.202,13930.0
2021-10-06 15:55:00,90.1,90.25,90.09,90.16,32411.0,82.2202,82.3571,82.2111,82.275,32411.0
2021-10-07 09:30:00,90.35,90.84,90.35,90.46,14569.0,82.9006,83.3502,82.9006,83.0016,14569.0
2021-10-07 09:35:00,90.52,90.74,90.51,90.74,5146.0,83.0566,83.2585,83.0474,83.2585,5146.0
2021-10-07 09:40:00,90.75,90.77,90.39,90.39,5753.0,83.2677,83.286,82.9373,82.9373,5753.0
2021-10-07 09:45:00,90.46,90.59,90.42,90.56,3641.0,83.0016,83.1208,82.9649,83.0933,3641.0
2021-10-07 09:50:00,90.6,90.89,90.58,90.77,3937.0,83.13,83.3961,83.1117,83.286,3937.0
2021-10-07 09:55:00,90.79,91.06,90.79,91.01,5354.0,83.3044,83.5521,83.3044,83.5062,5354.0
2021-10-07 10:00:00,91.02,91.15,91.0,91.11,5038.0,83.5154,83.6347,83.497,83.598,5038.0
2021-10-07 10:05:00,91.14,91.14,91.0,91.03,6131.0,83.6255,83.6255,83.497,83.5246,6131.0
2021-10-07 10:10:00,91.04,91.18,91.04,91.13,2728.0,83.5337,83.6622,83.5337,83.6163,2728.0
2021-10-07 10:15:00,91.15,91.36,91.15,91.32,6537.0,83.6347,83.8274,83.6347,83.7907,6537.0
2021-10-07 10:20:00,91.27,91.56,91.27,91.46,11132.0,83.7448,84.0109,83.7448,83.9191,11132.0
2021-10-07 10:25:00,91.46,91.55,91.41,91.53,5377.0,83.9191,84.0017,83.8732,83.9833,5377.0
2021-10-07 10:30:00,91.53,91.94,91.4,91.79,26143.0,83.9833,84.3595,83.8641,84.2219,26143.0
2021-10-07 10:35:00,91.8,91.91,91.62,91.62,6896.0,84.2311,84.332,84.0659,84.0659,6896.0
2021-10-07 10:40:00,91.58,91.64,91.51,91.51,4835.0,84.0292,84.0843,83.965,83.965,4835.0
2021-10-07 10:45:00,91.51,91.6,91.46,91.59,3679.0,83.965,84.0476,83.9191,84.0384,3679.0
2021-10-07 10:50:00,91.62,91.75,91.62,91.73,7232.0,84.0659,84.1852,84.0659,84.1669,7232.0
2021-10-07 10:55:00,91.73,91.73,91.56,91.6,5269.0,84.1669,84.1669,84.0109,84.0476,5269.0
2021-10-07 11:00:00,91.6,91.6,91.54,91.57,26591.0,84.0476,84.0476,83.9925,84.02,26591.0
2021-10-07 11:05:00,91.56,91.56,91.4,91.44,9662.0,84.0109,84.0109,83.8641,83.9008,9662.0
2021-10-07 11:10:00,91.43,91.43,91.32,91.38,10091.0,83.8916,83.8916,83.7907,83.8457,10091.0
2021-10-07 11:15:00,91.39,91.39,91.26,91.31,8924.0,83.8549,83.8549,83.7356,83.7815,8924.0
2021-10-07 11:20:00,91.34,91.37,91.26,91.33,12093.0,83.809,83.8365,83.7356,83.7998,12093.0
2021-10-07 11:25:00,91.3,91.32,91.22,91.29,12088.0,83.7723,83.7907,83.6989,83.7631,12088.0
2021-10-07 11:30:00,91.31,91.41,91.31,91.41,9522.0,83.7815,83.8732,83.7815,83.8732,9522.0
2021-10-07 11:35:00,91.44,91.44,91.39,91.41,4507.0,83.9008,83.9008,83.8549,83.8732,4507.0
2021-10-07 11:40:00,91.43,91.46,91.34,91.36,11880.0,83.8916,83.9191,83.809,83.8274,11880.0
2021-10-07 11:45:00,91.34,91.37,91.22,91.27,4639.0,83.809,83.8365,83.6989,83.7448,4639.0
2021-10-07 11:50:00,91.28,91.32,91.27,91.3,3700.0,83.754,83.7907,83.7448,83.7723,3700.0
2021-10-07 11:55:00,91.3,91.35,91.3,91.3,4998.0,83.7723,83.8182,83.7723,83.7723,4998.0
2021-10-07 12:00:00,91.3,91.36,91.25,91.26,3946.0,83.7723,83.8274,83.7264,83.7356,3946.0
2021-10-07 12:05:00,91.26,91.28,91.22,91.27,3013.0,83.7356,83.754,83.6989,83.7448,3013.0
2021-10-07 12:10:00,91.27,91.55,91.26,91.49,12846.0,83.7448,84.0017,83.7356,83.9466,12846.0
2021-10-07 12:15:00,91.48,91.5,91.39,91.45,11787.0,83.9375,83.9558,83.8549,83.9099,11787.0
2021-10-07 12:20:00,91.45,91.45,91.39,91.4,7231.0,83.9099,83.9099,83.8549,83.8641,7231.0
2021-10-07 12:25:00,91.41,91.51,91.4,91.51,5401.0,83.8732,83.965,83.8641,83.965,5401.0
2021-10-07 12:30:00,91.53,91.65,91.53,91.65,4247.0,83.9833,84.0934,83.9833,84.0934,4247.0
2021-10-07 12:35:00,91.63,91.71,91.63,91.71,4759.0,84.0751,84.1485,84.0751,84.1485,4759.0
2021-10-07 12:40:00,91.7,91.7,91.64,91.68,5460.0,84.1393,84.1393,84.0843,84.121,5460.0
2021-10-07 12:45:00,91.69,91.69,91.54,91.55,4800.0,84.1302,84.1302,83.9925,84.0017,4800.0
2021-10-07 12:50:00,91.53,91.57,91.52,91.54,2982.0,83.9833,84.02,83.9742,83.9925,2982.0
2021-10-07 12:55:00,91.58,91.7,91.58,91.64,14172.0,84.0292,84.1393,84.0292,84.0843,14172.0
2021-10-07 13:00:00,91.64,91.67,91.62,91.65,6904.0,84.0843,84.1118,84.0659,84.0934,6904.0
2021-10-07 13:05:00,91.64,91.64,91.57,91.59,5891.0,84.0843,84.0843,84.02,84.0384,5891.0
2021-10-07 13:10:00,91.59,91.8,91.59,91.65,17746.0,84.0384,84.2311,84.0384,84.0934,17746.0
2021-10-07 13:15:00,91.68,91.74,91.67,91.71,2835.0,84.121,84.176,84.1118,84.1485,2835.0
2021-10-07 13:20:00,91.7,91.74,91.66,91.72,9531.0,84.1393,84.176,84.1026,84.1577,9531.0
2021-10-07 13:25:00,91.71,91.73,91.64,91.67,9221.0,84.1485,84.1669,84.0843,84.1118,9221.0
2021-10-07 13:30:00,91.69,91.69,91.61,91.67,10185.0,84.1302,84.1302,84.0567,84.1118,10185.0
2021-10-07 13:35:00,91.7,91.75,91.66,91.67,11643.0,84.1393,84.1852,84.1026,84.1118,11643.0
2021-10-07 13:40:00,91.65,91.69,91.6,91.65,8176.0,84.0934,84.1302,84.0476,84.0934,8176.0
2021-10-07 13:45:00,91.65,91.67,91.62,91.66,6394.0,84.0934,84.1118,84.0659,84.1026,6394.0
2021-10-07 13:50:00,91.65,91.69,91.61,91.68,5169.0,84.0934,84.1302,84.0567,84.121,5169.0
2021-10-07 13:55:00,91.72,91.73,91.67,91.69,3765.0,84.1577,84.1669,84.1118,84.1302,3765.0
2021-10-07 14:00:00,91.69,91.69,91.62,91.62,9183.0,84.1302,84.1302,84.0659,84.0659,9183.0
2021-10-07 14:05:00,91.65,91.65,91.47,91.49,4069.0,84.0934,84.0934,83.9283,83.9466,4069.0
2021-10-07 14:10:00,91.48,91.54,91.46,91.52,1913.0,83.9375,83.9925,83.9191,83.9742,1913.0
2021-10-07 14:15:00,91.52,91.52,91.43,91.46,6276.0,83.9742,83.9742,83.8916,83.9191,6276.0
2021-10-07 14:20:00,91.43,91.46,91.35,91.35,2900.0,83.8916,83.9191,83.8182,83.8182,2900.0
2021-10-07 14:25:00,91.31,91.35,91.3,91.32,4051.0,83.7815,83.8182,83.7723,83.7907,4051.0
2021-10-07 14:30:00,91.37,91.39,91.33,91.36,1942.0,83.8365,83.8549,83.7998,83.8274,1942.0
2021-10-07 14:35:00,91.34,91.36,91.31,91.36,1900.0,83.809,83.8274,83.7815,83.8274,1900.0
2021-10-07 14:40:00,91.33,91.36,91.25,91.28,4858.0,83.7998,83.8274,83.7264,83.754,4858.0
2021-10-07 14:45:00,91.26,91.38,91.26,91.36,3090.0,83.7356,83.8457,83.7356,83.8274,3090.0
2021-10-07 14:50:00,91.35,91.36,91.28,91.3,4927.0,83.8182,83.8274,83.754,83.7723,4927.0
2021-10-07 14:55:00,91.32,91.4,91.3,91.32,3456.0,83.7907,83.8641,83.7723,83.7907,3456.0
2021-10-07 15:00:00,91.3,91.34,91.25,91.3,4400.0,83.7723,83.809,83.7264,83.7723,4400.0
2021-10-07 15:05:00,91.33,91.4,91.32,91.4,3600.0,83.7998,83.8641,83.7907,83.8641,3600.0
2021-10-07 15:10:00,91.39,91.39,91.28,91.36,10250.0,83.8549,83.8549,83.754,83.8274,10250.0
2021-10-07 15:15:00,91.36,91.49,91.36,91.49,3400.0,83.8274,83.9466,83.8274,83.9466,3400.0
2021-10-07 15:20:00,91.49,91.53,91.49,91.5,4472.0,83.9466,83.9833,83.9466,83.9558,4472.0
2021-10-07 15:25:00,91.47,91.48,91.41,91.45,3640.0,83.9283,83.9375,83.8732,83.9099,3640.0
2021-10-07 15:30:00,91.44,91.54,91.41,91.49,9642.0,83.9008,83.9925,83.8732,83.9466,9642.0
2021-10-07 15:35:00,91.49,91.51,91.35,91.35,7671.0,83.9466,83.965,83.8182,83.8182,7671.0
2021-10-07 15:40:00,91.39,91.44,91.3,91.3,7505.0,83.8549,83.9008,83.7723,83.7723,7505.0
2021-10-07 15:45:00,91.3,91.3,91.21,91.3,10078.0,83.7723,83.7723,83.6897,83.7723,10078.0
2021-10-07 15:50:00,91.29,91.33,91.19,91.23,21404.0,83.7631,83.7998,83.6714,83.7081,21404.0
2021-10-07 15:55:00,91.21,91.23,91.01,91.14,42410.0,83.6897,83.7081,83.5062,83.6255,42410.0
2021-10-08 09:30:00,91.87,91.87,91.31,91.31,15044.0,84.2953,84.2953,83.7815,83.7815,15044.0
2021-10-08 09:35:00,91.23,91.33,91.13,91.33,2700.0,83.7081,83.7998,83.6163,83.7998,2700.0
2021-10-08 09:40:00,91.34,91.67,91.34,91.37,4916.0,83.809,84.1118,83.809,83.8365,4916.0
2021-10-08 09:45:00,91.42,91.51,91.18,91.43,7186.0,83.8824,83.965,83.6622,83.8916,7186.0
2021-10-08 09:50:00,91.47,91.47,91.21,91.28,7224.0,83.9283,83.9283,83.6897,83.754,7224.0
2021-10-08 09:55:00,91.39,91.45,91.29,91.29,7634.0,83.8549,83.9099,83.7631,83.7631,7634.0
2021-10-08 10:00:00,91.3,91.52,91.29,91.46,18324.0,83.7723,83.9742,83.7631,83.9191,18324.0
2021-10-08 10:05:00,91.54,91.6,91.46,91.56,2100.0,83.9925,84.0476,83.9191,84.0109,2100.0
2021-10-08 10:10:00,91.51,91.76,91.5,91.75,3428.0,83.965,84.1944,83.9558,84.1852,3428.0
2021-10-08 10:15:00,91.75,91.75,91.59,91.63,2044.0,84.1852,84.1852,84.0384,84.0751,2044.0
2021-10-08 10:20:00,91.64,91.64,91.54,91.57,1828.0,84.0843,84.0843,83.9925,84.02,1828.0
2021-10-08 10:25:00,91.53,91.56,91.52,91.52,1110.0,83.9833,84.0109,83.9742,83.9742,1110.0
2021-10-08 10:30:00,91.52,91.63,91.52,91.59,2654.0,83.9742,84.0751,83.9742,84.0384,2654.0
2021-10-08 10:35:00,91.53,91.67,91.53,91.64,4704.0,83.9833,84.1118,83.9833,84.0843,4704.0
2021-10-08 10:40:00,91.53,91.54,91.35,91.46,6066.0,83.9833,83.9925,83.8182,83.9191,6066.0
2021-10-08 10:45:00,91.48,91.58,91.41,91.58,1948.0,83.9375,84.0292,83.8732,84.0292,1948.0
2021-10-08 10:50:00,91.62,91.72,91.61,91.67,1679.0,84.0659,84.1577,84.0567,84.1118,1679.0
2021-10-08 10:55:00,91.67,91.67,91.6,91.6,1002.0,84.1118,84.1118,84.0476,84.0476,1002.0
2021-10-08 11:00:00,91.55,91.58,91.54,91.56,1405.0,84.0017,84.0292,83.9925,84.0109,1405.0
2021-10-08 11:05:00,91.45,91.56,91.45,91.56,25125.0,83.9099,84.0109,83.9099,84.0109,25125.0
2021-10-08 11:10:00,91.63,91.74,91.59,91.69,3197.0,84.0751,84.176,84.0384,84.1302,3197.0
2021-10-08 11:15:00,91.68,91.7,91.62,91.68,2488.0,84.121,84.1393,84.0659,84.121,2488.0
2021-10-08 11:20:00,91.67,91.69,91.66,91.66,1485.0,84.1118,84.1302,84.1026,84.1026,1485.0
2021-10-08 11:25:00,91.66,91.7,91.65,91.7,3670.0,84.1026,84.1393,84.0934,84.1393,3670.0
2021-10-08 11:30:00,91.68,91.69,91.54,91.54,3365.0,84.121,84.1302,83.9925,83.9925,3365.0
2021-10-08 11:35:00,91.53,91.54,91.43,91.51,3216.0,83.9833,83.9925,83.8916,83.965,3216.0
2021-10-08 11:40:00,91.52,91.53,91.49,91.52,3050.0,83.9742,83.9833,83.9466,83.9742,3050.0
2021-10-08 11:45:00,91.53,91.54,91.45,91.47,2829.0,83.9833,83.9925,83.9099,83.9283,2829.0
2021-10-08 11:50:00,91.48,91.51,91.44,91.51,5424.0,83.9375,83.965,83.9008,83.965,5424.0
2021-10-08 11:55:00,91.47,91.5,91.45,91.46,2406.0,83.9283,83.9558,83.9099,83.9191,2406.0
2021-10-08 12:00:00,91.45,91.58,91.45,91.57,12751.0,83.9099,84.0292,83.9099,84.02,12751.0
2021-10-08 12:05:00,91.56,91.61,91.56,91.57,2000.0,84.0109,84.0567,84.0109,84.02,2000.0
2021-10-08 12:10:00,91.55,91.6,91.51,91.59,2908.0,84.0017,84.0476,83.965,84.0384,2908.0
2021-10-08 12:15:00,91.56,91.56,91.45,91.47,7721.0,84.0109,84.0109,83.9099,83.9283,7721.0
2021-10-08 12:20:00,91.45,91.48,91.35,91.36,16065.0,83.9099,83.9375,83.8182,83.8274,16065.0
2021-10-08 12:25:00,91.3,91.3,91.19,91.21,2685.0,83.7723,83.7723,83.6714,83.6897,2685.0
2021-10-08 12:30:00,91.24,91.24,91.2,91.21,800.0,83.7173,83.7173,83.6806,83.6897,800.0
2021-10-08 12:35:00,91.22,91.25,91.16,91.17,7359.0,83.6989,83.7264,83.6438,83.653,7359.0
2021-10-08 12:40:00,91.18,91.24,91.18,91.24,3657.0,83.6622,83.7173,83.6622,83.7173,3657.0
2021-10-08 12:45:00,91.23,91.23,91.14,91.14,1250.0,83.7081,83.7081,83.6255,83.6255,1250.0
2021-10-08 12:50:00,91.17,91.23,91.17,91.23,2020.0,83.653,83.7081,83.653,83.7081,2020.0
2021-10-08 12:55:00,91.24,91.28,91.2,91.2,2397.0,83.7173,83.754,83.6806,83.6806,2397.0
2021-10-08 13:00:00,91.19,91.22,91.16,91.17,1070.0,83.6714,83.6989,83.6438,83.653,1070.0
2021-10-08 13:05:00,91.11,91.12,91.06,91.12,6467.0,83.598,83.6071,83.5521,83.6071,6467.0
2021-10-08 13:10:00,91.11,91.16,91.09,91.16,1090.0,83.598,83.6438,83.5796,83.6438,1090.0
2021-10-08 13:15:00,91.16,91.16,90.98,90.98,2011.0,83.6438,83.6438,83.4787,83.4787,2011.0
2021-10-08 13:20:00,91.0,91.02,90.95,90.96,1628.0,83.497,83.5154,83.4512,83.4603,1628.0
2021-10-08 13:25:00,90.98,90.99,90.92,90.96,3454.0,83.4787,83.4879,83.4236,83.4603,3454.0
2021-10-08 13:30:00,90.96,91.05,90.96,91.05,1689.0,83.4603,83.5429,83.4603,83.5429,1689.0
2021-10-08 13:35:00,91.0,91.01,90.98,91.01,700.0,83.497,83.5062,83.4787,83.5062,700.0
2021-10-08 13:40:00,90.99,91.01,90.96,90.97,1300.0,83.4879,83.5062,83.4603,83.4695,1300.0
2021-10-08 13:45:00,90.97,91.04,90.92,91.04,2978.0,83.4695,83.5337,83.4236,83.5337,2978.0
2021-10-08 13:50:00,91.03,91.12,91.02,91.11,2443.0,83.5246,83.6071,83.5154,83.598,2443.0
2021-10-08 13:55:00,91.1,91.13,91.07,91.09,8086.0,83.5888,83.6163,83.5613,83.5796,8086.0
2021-10-08 14:00:00,91.15,91.25,91.13,91.23,1580.0,83.6347,83.7264,83.6163,83.7081,1580.0
2021-10-08 14:05:00,91.25,91.26,91.22,91.24,2100.0,83.7264,83.7356,83.6989,83.7173,2100.0
2021-10-08 14:10:00,91.22,91.22,91.19,91.19,3031.0,83.6989,83.6989,83.6714,83.6714,3031.0
2021-10-08 14:15:00,91.18,91.32,91.17,91.3,2287.0,83.6622,83.7907,83.653,83.7723,2287.0
2021-10-08 14:20:00,91.33,91.38,91.33,91.34,1000.0,83.7998,83.8457,83.7998,83.809,1000.0
2021-10-08 14:25:00,91.35,91.47,91.35,91.43,5695.0,83.8182,83.9283,83.8182,83.8916,5695.0
2021-10-08 14:30:00,91.44,91.47,91.43,91.43,3201.0,83.9008,83.9283,83.8916,83.8916,3201.0
2021-10-08 14:35:00,91.42,91.42,91.35,91.35,1619.0,83.8824,83.8824,83.8182,83.8182,1619.0
2021-10-08 14:40:00,91.35,91.37,91.33,91.36,3006.0,83.8182,83.8365,83.7998,83.8274,3006.0
2021-10-08 14:45:00,91.36,91.4,91.32,91.38,3194.0,83.8274,83.8641,83.7907,83.8457,3194.0
2021-10-08 14:50:00,91.4,91.4,91.34,91.34,2260.0,83.8641,83.8641,83.809,83.809,2260.0
2021-10-08 14:55:00,91.35,91.36,91.34,91.36,600.0,83.8182,83.8274,83.809,83.8274,600.0
2021-10-08 15:00:00,91.33,91.38,91.29,91.36,3109.0,83.7998,83.8457,83.7631,83.8274,3109.0
2021-10-08 15:05:00,91.36,91.41,91.32,91.33,2402.0,83.8274,83.8732,83.7907,83.7998,2402.0
2021-10-08 15:10:00,91.33,91.39,91.33,91.33,1550.0,83.7998,83.8549,83.7998,83.7998,1550.0
2021-10-08 15:15:00,91.34,91.34,91.27,91.33,3100.0,83.809,83.809,83.7448,83.7998,3100.0
2021-10-08 15:20:00,91.31,91.43,91.29,91.38,2181.0,83.7815,83.8916,83.7631,83.8457,2181.0
2021-10-08 15:25:00,91.37,91.46,91.36,91.46,2456.0,83.8365,83.9191,83.8274,83.9191,2456.0
2021-10-08 15:30:00,91.46,91.46,91.35,91.39,4202.0,83.9191,83.9191,83.8182,83.8549,4202.0
2021-10-08 15:35:00,91.39,91.39,91.29,91.31,2662.0,83.8549,83.8549,83.7631,83.7815,2662.0
2021-10-08 15:40:00,91.32,91.36,91.29,91.3,4417.0,83.7907,83.8274,83.7631,83.7723,4417.0
2021-10-08 15:45:00,91.32,91.55,91.32,91.49,22693.0,83.7907,84.0017,83.7907,83.9466,22693.0
2021-10-08 15:50:00,91.46,91.58,91.38,91.53,14569.0,83.9191,84.0292,83.8457,83.9833,14569.0
2021-10-08 15:55:00,91.54,91.61,91.51,91.52,37643.0,83.9925,84.0567,83.965,83.9742,37643.0
2021-10-11 09:30:00,91.48,91.62,91.3,91.3,12008.0,83.9375,84.0659,83.7723,83.7723,12008.0
2021-10-11 09:35:00,91.27,91.6,91.27,91.49,24654.0,83.7448,84.0476,83.7448,83.9466,24654.0
2021-10-11 09:40:00,91.51,91.7,91.47,91.7,1760.0,83.965,84.1393,83.9283,84.1393,1760.0
2021-10-11 09:45:00,91.72,91.73,91.5,91.68,2950.0,84.1577,84.1669,83.9558,84.121,2950.0
2021-10-11 09:50:00,91.67,91.96,91.63,91.96,2770.0,84.1118,84.3779,84.0751,84.3779,2770.0
2021-10-11 09:55:00,91.95,91.99,91.84,91.95,2880.0,84.3687,84.4054,84.2678,84.3687,2880.0
2021-10-11 10:00:00,91.93,91.97,91.92,91.95,1429.0,84.3504,84.3871,84.3412,84.3687,1429.0
2021-10-11 10:05:00,91.97,92.03,91.93,91.98,4622.0,84.3871,84.4421,84.3504,84.3962,4622.0
2021-10-11 10:10:00,91.96,92.0,91.89,91.9,1044.0,84.3779,84.4146,84.3137,84.3228,1044.0
2021-10-11 10:15:00,92.0,92.07,92.0,92.01,2294.0,84.4146,84.4788,84.4146,84.4238,2294.0
2021-10-11 10:20:00,92.1,92.1,91.98,92.03,3535.0,84.5063,84.5063,84.3962,84.4421,3535.0
2021-10-11 10:25:00,92.09,92.1,92.03,92.04,1525.0,84.4972,84.5063,84.4421,84.4513,1525.0
2021-10-11 10:30:00,92.08,92.08,91.96,91.99,1800.0,84.488,84.488,84.3779,84.4054,1800.0
2021-10-11 10:35:00,91.96,92.04,91.96,91.99,1500.0,84.3779,84.4513,84.3779,84.4054,1500.0
2021-10-11 10:40:00,92.09,92.1,91.91,91.96,1402.0,84.4972,84.5063,84.332,84.3779,1402.0
2021-10-11 10:45:00,92.01,92.09,91.98,92.09,1110.0,84.4238,84.4972,84.3962,84.4972,1110.0
2021-10-11 10:50:00,92.08,92.1,92.03,92.03,1863.0,84.488,84.5063,84.4421,84.4421,1863.0
2021-10-11 10:55:00,92.03,92.04,91.99,91.99,1116.0,84.4421,84.4513,84.4054,84.4054,1116.0
2021-10-11 11:00:00,91.97,91.97,91.92,91.94,1900.0,84.3871,84.3871,84.3412,84.3595,1900.0
2021-10-11 11:05:00,91.93,92.05,91.91,92.05,3432.0,84.3504,84.4605,84.332,84.4605,3432.0
2021-10-11 11:10:00,92.0,92.06,92.0,92.06,500.0,84.4146,84.4696,84.4146,84.4696,500.0
2021-10-11 11:15:00,92.03,92.03,91.94,91.95,2661.0,84.4421,84.4421,84.3595,84.3687,2661.0
2021-10-11 11:20:00,91.96,91.99,91.88,91.94,5300.0,84.3779,84.4054,84.3045,84.3595,5300.0
2021-10-11 11:25:00,91.97,92.01,91.95,91.97,1903.0,84.3871,84.4238,84.3687,84.3871,1903.0
2021-10-11 11:30:00,92.0,92.08,92.0,92.04,2000.0,84.4146,84.488,84.4146,84.4513,2000.0
2021-10-11 11:35:00,92.11,92.18,92.1,92.17,1426.0,84.5155,84.5797,84.5063,84.5706,1426.0
2021-10-11 11:40:00,92.18,92.22,92.15,92.22,1216.0,84.5797,84.6165,84.5522,84.6165,1216.0
2021-10-11 11:45:00,92.13,92.13,92.09,92.09,800.0,84.5339,84.5339,84.4972,84.4972,800.0
2021-10-11 11:50:00,92.12,92.15,92.05,92.1,8429.0,84.5247,84.5522,84.4605,84.5063,8429.0
2021-10-11 11:55:00,92.11,92.13,92.09,92.12,2873.0,84.5155,84.5339,84.4972,84.5247,2873.0
2021-10-11 12:00:00,92.14,92.15,92.01,92.03,1544.0,84.543,84.5522,84.4238,84.4421,1544.0
2021-10-11 12:05:00,92.0,92.06,91.93,92.06,2475.0,84.4146,84.4696,84.3504,84.4696,2475.0
2021-10-11 12:10:00,92.02,92.05,91.97,91.97,1376.0,84.4329,84.4605,84.3871,84.3871,1376.0
2021-10-11 12:15:00,91.97,91.97,91.92,91.92,3890.0,84.3871,84.3871,84.3412,84.3412,3890.0
2021-10-11 12:20:00,91.93,92.04,91.93,92.04,2500.0,84.3504,84.4513,84.3504,84.4513,2500.0
2021-10-11 12:25:00,92.04,92.05,92.0,92.05,2299.0,84.4513,84.4605,84.4146,84.4605,2299.0
2021-10-11 12:30:00,92.01,92.06,92.01,92.05,1800.0,84.4238,84.4696,84.4238,84.4605,1800.0
2021-10-11 12:35:00,92.0,92.06,92.0,92.02,1867.0,84.4146,84.4696,84.4146,84.4329,1867.0
2021-10-11 12:40:00,92.04,92.11,92.03,92.11,1309.0,84.4513,84.5155,84.4421,84.5155,1309.0
2021-10-11 12:45:00,92.14,92.27,92.14,92.2,3367.0,84.543,84.6623,84.543,84.5981,3367.0
2021-10-11 12:50:00,92.17,92.23,92.13,92.23,3880.0,84.5706,84.6256,84.5339,84.6256,3880.0
2021-10-11 12:55:00,92.25,92.28,92.2,92.24,18525.0,84.644,84.6715,84.5981,84.6348,18525.0
2021-10-11 13:00:00,92.2,92.2,92.01,92.06,2702.0,84.5981,84.5981,84.4238,84.4696,2702.0
2021-10-11 13:05:00,92.08,92.08,91.95,91.97,2330.0,84.488,84.488,84.3687,84.3871,2330.0
2021-10-11 13:10:00,91.96,92.09,91.93,92.03,4423.0,84.3779,84.4972,84.3504,84.4421,4423.0
2021-10-11 13:15:00,92.09,92.12,92.09,92.1,1866.0,84.4972,84.5247,84.4972,84.5063,1866.0
2021-10-11 13:20:00,92.09,92.1,91.94,91.98,2400.0,84.4972,84.5063,84.3595,84.3962,2400.0
2021-10-11 13:25:00,91.94,91.94,91.84,91.87,3339.0,84.3595,84.3595,84.2678,84.2953,3339.0
2021-10-11 13:30:00,91.87,91.87,91.76,91.8,2747.0,84.2953,84.2953,84.1944,84.2311,2747.0
2021-10-11 13:35:00,91.81,91.86,91.79,91.86,21400.0,84.2403,84.2861,84.2219,84.2861,21400.0
2021-10-11 13:40:00,91.84,91.98,91.84,91.96,3254.0,84.2678,84.3962,84.2678,84.3779,3254.0
2021-10-11 13:45:00,91.95,91.95,91.82,91.87,3007.0,84.3687,84.3687,84.2494,84.2953,3007.0
2021-10-11 13:50:00,91.89,91.96,91.87,91.95,2201.0,84.3137,84.3779,84.2953,84.3687,2201.0
2021-10-11 13:55:00,91.94,92.02,91.9,92.02,5612.0,84.3595,84.4329,84.3228,84.4329,5612.0
2021-10-11 14:00:00,92.03,92.08,92.01,92.06,2200.0,84.4421,84.488,84.4238,84.4696,2200.0
2021-10-11 14:05:00,92.06,92.15,92.04,92.15,2063.0,84.4696,84.5522,84.4513,84.5522,2063.0
2021-10-11 14:10:00,92.19,92.21,92.17,92.21,1428.0,84.5889,84.6073,84.5706,84.6073,1428.0
2021-10-11 14:15:00,92.25,92.27,92.18,92.18,2439.0,84.644,84.6623,84.5797,84.5797,2439.0
2021-10-11 14:20:00,92.12,92.18,92.12,92.12,4032.0,84.5247,84.5797,84.5247,84.5247,4032.0
2021-10-11 14:25:00,92.14,92.17,92.11,92.16,2700.0,84.543,84.5706,84.5155,84.5614,2700.0
2021-10-11 14:30:00,92.15,92.23,92.13,92.15,2991.0,84.5522,84.6256,84.5339,84.5522,2991.0
2021-10-11 14:35:00,92.14,92.17,92.09,92.1,2300.0,84.543,84.5706,84.4972,84.5063,2300.0
2021-10-11 14:40:00,92.13,92.17,92.08,92.16,1900.0,84.5339,84.5706,84.488,84.5614,1900.0
2021-10-11 14:45:00,92.16,92.28,92.16,92.23,2686.0,84.5614,84.6715,84.5614,84.6256,2686.0
2021-10-11 14:50:00,92.21,92.24,92.11,92.2,3277.0,84.6073,84.6348,84.5155,84.5981,3277.0
2021-10-11 14:55:00,92.14,92.28,92.14,92.28,2626.0,84.543,84.6715,84.543,84.6715,2626.0
2021-10-11 15:00:00,92.3,92.31,92.28,92.29,2100.0,84.6899,84.699,84.6715,84.6807,2100.0
2021-10-11 15:05:00,92.3,92.3,92.16,92.21,4006.0,84.6899,84.6899,84.5614,84.6073,4006.0
2021-10-11 15:10:00,92.18,92.29,92.18,92.26,2963.0,84.5797,84.6807,84.5797,84.6532,2963.0
2021-10-11 15:15:00,92.27,92.27,92.18,92.22,6562.0,84.6623,84.6623,84.5797,84.6165,6562.0
2021-10-11 15:20:00,92.23,92.25,92.13,92.15,7314.0,84.6256,84.644,84.5339,84.5522,7314.0
2021-10-11 15:25:00,92.17,92.19,92.02,92.02,4978.0,84.5706,84.5889,84.4329,84.4329,4978.0
2021-10-11 15:30:00,92.02,92.06,91.95,91.95,7216.0,84.4329,84.4696,84.3687,84.3687,7216.0
2021-10-11 15:35:00,91.97,92.0,91.92,91.96,5142.0,84.3871,84.4146,84.3412,84.3779,5142.0
2021-10-11 15:40:00,91.91,91.95,91.85,91.89,6086.0,84.332,84.3687,84.277,84.3137,6086.0
2021-10-11 15:45:00,91.88,91.93,91.84,91.88,6029.0,84.3045,84.3504,84.2678,84.3045,6029.0
2021-10-11 15:50:00,91.84,91.89,91.76,91.81,8431.0,84.2678,84.3137,84.1944,84.2403,8431.0
2021-10-11 15:55:00,91.8,91.82,91.65,91.65,17058.0,84.2311,84.2494,84.0934,84.0934,17058.0
2021-10-12 09:30:00,91.55,91.67,91.1,91.57,14537.0,84.0017,84.1118,83.5888,84.02,14537.0
2021-10-12 09:35:00,91.26,91.33,91.02,91.3,4952.0,83.7356,83.7998,83.5154,83.7723,4952.0
2021-10-12 09:40:00,91.2,91.32,90.9,90.98,6308.0,83.6806,83.7907,83.4053,83.4787,6308.0
2021-10-12 09:45:00,90.76,90.85,90.62,90.75,2725.0,83.2768,83.3594,83.1484,83.2677,2725.0
2021-10-12 09:50:00,90.65,91.03,90.65,90.98,5285.0,83.1759,83.5246,83.1759,83.4787,5285.0
2021-10-12 09:55:00,91.03,91.08,90.81,90.84,5696.0,83.5246,83.5704,83.3227,83.3502,5696.0
2021-10-12 10:00:00,90.85,90.9,90.53,90.53,3673.0,83.3594,83.4053,83.0658,83.0658,3673.0
2021-10-12 10:05:00,90.58,90.76,90.47,90.51,6551.0,83.1117,83.2768,83.0107,83.0474,6551.0
2021-10-12 10:10:00,90.56,90.68,90.49,90.68,7040.0,83.0933,83.2034,83.0291,83.2034,7040.0
2021-10-12 10:15:00,90.67,90.79,90.4,90.69,16045.0,83.1942,83.3044,82.9465,83.2126,16045.0
2021-10-12 10:20:00,90.67,90.74,90.61,90.64,2708.0,83.1942,83.2585,83.1392,83.1667,2708.0
2021-10-12 10:25:00,90.62,90.72,90.61,90.7,1607.0,83.1484,83.2401,83.1392,83.2218,1607.0
2021-10-12 10:30:00,90.72,90.87,90.67,90.81,4900.0,83.2401,83.3778,83.1942,83.3227,4900.0
2021-10-12 10:35:00,90.84,91.01,90.84,91.01,5504.0,83.3502,83.5062,83.3502,83.5062,5504.0
2021-10-12 10:40:00,90.96,91.0,90.92,90.94,5512.0,83.4603,83.497,83.4236,83.442,5512.0
2021-10-12 10:45:00,90.92,90.93,90.81,90.83,4822.0,83.4236,83.4328,83.3227,83.3411,4822.0
2021-10-12 10:50:00,90.81,90.84,90.58,90.58,7378.0,83.3227,83.3502,83.1117,83.1117,7378.0
2021-10-12 10:55:00,90.57,90.6,90.42,90.43,8713.0,83.1025,83.13,82.9649,82.974,8713.0
2021-10-12 11:00:00,90.41,90.58,90.39,90.42,9208.0,82.9557,83.1117,82.9373,82.9649,9208.0
2021-10-12 11:05:00,90.4,90.66,90.37,90.66,5147.0,82.9465,83.1851,82.919,83.1851,5147.0
2021-10-12 11:10:00,90.62,90.65,90.6,90.6,2720.0,83.1484,83.1759,83.13,83.13,2720.0
2021-10-12 11:15:00,90.6,90.69,90.52,90.69,1366.0,83.13,83.2126,83.0566,83.2126,1366.0
2021-10-12 11:20:00,90.66,90.86,90.65,90.86,4633.0,83.1851,83.3686,83.1759,83.3686,4633.0
2021-10-12 11:25:00,90.85,90.87,90.81,90.87,2000.0,83.3594,83.3778,83.3227,83.3778,2000.0
2021-10-12 11:30:00,90.88,90.91,90.76,90.81,9242.0,83.3869,83.4145,83.2768,83.3227,9242.0
2021-10-12 11:35:00,90.77,90.77,90.63,90.63,1199.0,83.286,83.286,83.1575,83.1575,1199.0
2021-10-12 11:40:00,90.61,90.76,90.61,90.76,4938.0,83.1392,83.2768,83.1392,83.2768,4938.0
2021-10-12 11:45:00,90.76,90.81,90.75,90.81,1807.0,83.2768,83.3227,83.2677,83.3227,1807.0
2021-10-12 11:50:00,90.89,90.95,90.89,90.94,5472.0,83.3961,83.4512,83.3961,83.442,5472.0
2021-10-12 11:55:00,90.93,91.07,90.93,91.07,1674.0,83.4328,83.5613,83.4328,83.5613,1674.0
2021-10-12 12:00:00,91.07,91.25,91.05,91.25,7200.0,83.5613,83.7264,83.5429,83.7264,7200.0
2021-10-12 12:05:00,91.25,91.41,91.25,91.41,5962.0,83.7264,83.8732,83.7264,83.8732,5962.0
2021-10-12 12:10:00,91.41,91.48,91.32,91.32,6537.0,83.8732,83.9375,83.7907,83.7907,6537.0
2021-10-12 12:15:00,91.31,91.34,91.25,91.33,3227.0,83.7815,83.809,83.7264,83.7998,3227.0
2021-10-12 12:20:00,91.34,91.36,91.32,91.35,4250.0,83.809,83.8274,83.7907,83.8182,4250.0
2021-10-12 12:25:00,91.35,91.35,91.22,91.22,2846.0,83.8182,83.8182,83.6989,83.6989,2846.0
2021-10-12 12:30:00,91.23,91.61,91.13,91.13,46658.0,83.7081,84.0567,83.6163,83.6163,46658.0
2021-10-12 12:35:00,91.09,91.09,90.95,91.08,5309.0,83.5796,83.5796,83.4512,83.5704,5309.0
2021-10-12 12:40:00,91.1,91.23,91.1,91.2,4739.0,83.5888,83.7081,83.5888,83.6806,4739.0
2021-10-12 12:45:00,91.19,91.26,91.15,91.21,8368.0,83.6714,83.7356,83.6347,83.6897,8368.0
2021-10-12 12:50:00,91.23,91.24,91.13,91.14,4350.0,83.7081,83.7173,83.6163,83.6255,4350.0
2021-10-12 12:55:00,91.11,91.2,91.08,91.13,4325.0,83.598,83.6806,83.5704,83.6163,4325.0
2021-10-12 13:00:00,91.13,91.14,91.05,91.07,4106.0,83.6163,83.6255,83.5429,83.5613,4106.0
2021-10-12 13:05:00,91.07,91.13,91.06,91.08,4480.0,83.5613,83.6163,83.5521,83.5704,4480.0
2021-10-12 13:10:00,91.08,91.12,91.06,91.11,4436.0,83.5704,83.6071,83.5521,83.598,4436.0
2021-10-12 13:15:00,91.09,91.12,91.09,91.09,3948.0,83.5796,83.6071,83.5796,83.5796,3948.0
2021-10-12 13:20:00,91.1,91.11,90.96,90.96,4167.0,83.5888,83.598,83.4603,83.4603,4167.0
2021-10-12 13:25:00,90.96,91.03,90.96,91.03,2708.0,83.4603,83.5246,83.4603,83.5246,2708.0
2021-10-12 13:30:00,90.99,91.02,90.95,91.02,3982.0,83.4879,83.5154,83.4512,83.5154,3982.0
2021-10-12 13:35:00,91.03,91.09,91.02,91.09,3408.0,83.5246,83.5796,83.5154,83.5796,3408.0
2021-10-12 13:40:00,91.09,91.23,91.09,91.23,2521.0,83.5796,83.7081,83.5796,83.7081,2521.0
2021-10-12 13:45:00,91.23,91.25,91.17,91.2,6434.0,83.7081,83.7264,83.653,83.6806,6434.0
2021-10-12 13:50:00,91.21,91.28,90.99,90.99,5768.0,83.6897,83.754,83.4879,83.4879,5768.0
2021-10-12 13:55:00,90.95,91.01,90.93,91.0,3522.0,83.4512,83.5062,83.4328,83.497,3522.0
2021-10-12 14:00:00,90.95,91.11,90.95,91.1,4455.0,83.4512,83.598,83.4512,83.5888,4455.0
2021-10-12 14:05:00,91.07,91.15,91.03,91.11,4236.0,83.5613,83.6347,83.5246,83.598,4236.0
2021-10-12 14:10:00,91.1,91.23,91.1,91.23,2300.0,83.5888,83.7081,83.5888,83.7081,2300.0
2021-10-12 14:15:00,91.24,91.31,91.24,91.25,6916.0,83.7173,83.7815,83.7173,83.7264,6916.0
2021-10-12 14:20:00,91.24,91.26,91.22,91.23,4178.0,83.7173,83.7356,83.6989,83.7081,4178.0
2021-10-12 14:25:00,91.2,91.24,91.18,91.2,1600.0,83.6806,83.7173,83.6622,83.6806,1600.0
2021-10-12 14:30:00,91.2,91.21,91.13,91.15,2400.0,83.6806,83.6897,83.6163,83.6347,2400.0
2021-10-12 14:35:00,91.15,91.15,90.9,90.9,6387.0,83.6347,83.6347,83.4053,83.4053,6387.0
2021-10-12 14:40:00,90.85,90.85,90.8,90.82,3233.0,83.3594,83.3594,83.3135,83.3319,3233.0
2021-10-12 14:45:00,90.79,90.83,90.74,90.77,4448.0,83.3044,83.3411,83.2585,83.286,4448.0
2021-10-12 14:50:00,90.77,90.77,90.71,90.73,9648.0,83.286,83.286,83.231,83.2493,9648.0
2021-10-12 14:55:00,90.73,90.75,90.65,90.66,6970.0,83.2493,83.2677,83.1759,83.1851,6970.0
2021-10-12 15:00:00,90.64,90.64,90.5,90.53,7246.0,83.1667,83.1667,83.0383,83.0658,7246.0
2021-10-12 15:05:00,90.54,90.55,90.48,90.53,7701.0,83.075,83.0841,83.0199,83.0658,7701.0
2021-10-12 15:10:00,90.52,90.59,90.52,90.59,6180.0,83.0566,83.1208,83.0566,83.1208,6180.0
2021-10-12 15:15:00,90.59,90.6,90.42,90.52,6514.0,83.1208,83.13,82.9649,83.0566,6514.0
2021-10-12 15:20:00,90.51,90.51,90.44,90.48,6208.0,83.0474,83.0474,82.9832,83.0199,6208.0
2021-10-12 15:25:00,90.46,90.51,90.45,90.51,4922.0,83.0016,83.0474,82.9924,83.0474,4922.0
2021-10-12 15:30:00,90.48,90.5,90.31,90.38,10639.0,83.0199,83.0383,82.8639,82.9282,10639.0
2021-10-12 15:35:00,90.37,90.46,90.34,90.41,7545.0,82.919,83.0016,82.8915,82.9557,7545.0
2021-10-12 15:40:00,90.37,90.4,90.17,90.2,8644.0,82.919,82.9465,82.7355,82.763,8644.0
2021-10-12 15:45:00,90.18,90.21,90.12,90.14,8711.0,82.7446,82.7722,82.6896,82.7079,8711.0
2021-10-12 15:50:00,90.15,90.2,90.11,90.17,13790.0,82.7171,82.763,82.6804,82.7355,13790.0
2021-10-12 15:55:00,90.15,90.34,90.11,90.25,39220.0,82.7171,82.8915,82.6804,82.8089,39220.0
2021-10-13 09:30:00,90.25,90.91,90.25,90.39,13985.0,82.8089,83.4145,82.8089,82.9373,13985.0
2021-10-13 09:35:00,90.53,90.79,90.53,90.79,3925.0,83.0658,83.3044,83.0658,83.3044,3925.0
2021-10-13 09:40:00,90.84,90.86,90.53,90.53,3560.0,83.3502,83.3686,83.0658,83.0658,3560.0
2021-10-13 09:45:00,90.46,90.83,90.45,90.56,5563.0,83.0016,83.3411,82.9924,83.0933,5563.0
2021-10-13 09:50:00,90.55,90.63,90.49,90.53,5541.0,83.0841,83.1575,83.0291,83.0658,5541.0
2021-10-13 09:55:00,90.5,90.69,90.49,90.6,3988.0,83.0383,83.2126,83.0291,83.13,3988.0
2021-10-13 10:00:00,90.6,90.71,90.46,90.54,6600.0,83.13,83.231,83.0016,83.075,6600.0
2021-10-13 10:05:00,90.5,90.63,90.5,90.57,2962.0,83.0383,83.1575,83.0383,83.1025,2962.0
2021-10-13 10:10:00,90.59,90.59,90.26,90.35,17200.0,83.1208,83.1208,82.8181,82.9006,17200.0
2021-10-13 10:15:00,90.31,90.67,90.31,90.67,2298.0,82.8639,83.1942,82.8639,83.1942,2298.0
2021-10-13 10:20:00,90.67,90.67,90.43,90.6,3087.0,83.1942,83.1942,82.974,83.13,3087.0
2021-10-13 10:25:00,90.62,90.69,90.54,90.54,2210.0,83.1484,83.2126,83.075,83.075,2210.0
2021-10-13 10:30:00,90.65,91.01,90.63,91.01,3713.0,83.1759,83.5062,83.1575,83.5062,3713.0
2021-10-13 10:35:00,91.01,91.12,90.9,90.9,6890.0,83.5062,83.6071,83.4053,83.4053,6890.0
2021-10-13 10:40:00,90.83,90.96,90.83,90.94,1718.0,83.3411,83.4603,83.3411,83.442,1718.0
2021-10-13 10:45:00,90.88,90.95,90.88,90.9,1390.0,83.3869,83.4512,83.3869,83.4053,1390.0
2021-10-13 10:50:00,90.96,90.96,90.78,90.78,1516.0,83.4603,83.4603,83.2952,83.2952,1516.0
2021-10-13 10:55:00,90.8,90.81,90.71,90.72,2709.0,83.3135,83.3227,83.231,83.2401,2709.0
2021-10-13 11:00:00,90.76,90.8,90.72,90.73,1855.0,83.2768,83.3135,83.2401,83.2493,1855.0
2021-10-13 11:05:00,90.75,90.86,90.74,90.8,2116.0,83.2677,83.3686,83.2585,83.3135,2116.0
2021-10-13 11:10:00,90.76,90.85,90.75,90.8,1520.0,83.2768,83.3594,83.2677,83.3135,1520.0
2021-10-13 11:15:00,90.86,90.95,90.81,90.89,3627.0,83.3686,83.4512,83.3227,83.3961,3627.0
2021-10-13 11:20:00,90.9,91.07,90.9,91.02,3506.0,83.4053,83.5613,83.4053,83.5154,3506.0
2021-10-13 11:25:00,91.0,91.05,90.97,91.0,2310.0,83.497,83.5429,83.4695,83.497,2310.0
2021-10-13 11:30:00,91.01,91.01,90.66,90.82,11426.0,83.5062,83.5062,83.1851,83.3319,11426.0
2021-10-13 11:35:00,90.81,90.81,90.64,90.7,1242.0,83.3227,83.3227,83.1667,83.2218,1242.0
2021-10-13 11:40:00,90.73,90.78,90.73,90.78,1100.0,83.2493,83.2952,83.2493,83.2952,1100.0
2021-10-13 11:45:00,90.81,91.08,90.81,90.94,2917.0,83.3227,83.5704,83.3227,83.442,2917.0
2021-10-13 11:50:00,90.97,90.97,90.86,90.86,4130.0,83.4695,83.4695,83.3686,83.3686,4130.0
2021-10-13 11:55:00,90.86,90.89,90.84,90.89,2050.0,83.3686,83.3961,83.3502,83.3961,2050.0
2021-10-13 12:00:00,90.87,90.91,90.8,90.81,2250.0,83.3778,83.4145,83.3135,83.3227,2250.0
2021-10-13 12:05:00,90.76,90.79,90.72,90.74,2240.0,83.2768,83.3044,83.2401,83.2585,2240.0
2021-10-13 12:10:00,90.72,90.73,90.67,90.68,3095.0,83.2401,83.2493,83.1942,83.2034,3095.0
2021-10-13 12:15:00,90.64,90.67,90.58,90.62,2818.0,83.1667,83.1942,83.1117,83.1484,2818.0
2021-10-13 12:20:00,90.6,90.61,90.56,90.57,2719.0,83.13,83.1392,83.0933,83.1025,2719.0
2021-10-13 12:25:00,90.54,90.65,90.54,90.65,1702.0,83.075,83.1759,83.075,83.1759,1702.0
2021-10-13 12:30:00,90.65,90.67,90.58,90.6,7662.0,83.1759,83.1942,83.1117,83.13,7662.0
2021-10-13 12:35:00,90.56,90.61,90.54,90.61,2517.0,83.0933,83.1392,83.075,83.1392,2517.0
2021-10-13 12:40:00,90.64,90.78,90.64,90.78,2118.0,83.1667,83.2952,83.1667,83.2952,2118.0
2021-10-13 12:45:00,90.72,90.72,90.59,90.6,3726.0,83.2401,83.2401,83.1208,83.13,3726.0
2021-10-13 12:50:00,90.6,90.6,90.52,90.54,1988.0,83.13,83.13,83.0566,83.075,1988.0
2021-10-13 12:55:00,90.55,90.66,90.55,90.64,2300.0,83.0841,83.1851,83.0841,83.1667,2300.0
2021-10-13 13:00:00,90.65,90.74,90.62,90.74,700.0,83.1759,83.2585,83.1484,83.2585,700.0
2021-10-13 13:05:00,90.7,90.72,90.66,90.71,1900.0,83.2218,83.2401,83.1851,83.231,1900.0
2021-10-13 13:10:00,90.72,90.76,90.7,90.73,1903.0,83.2401,83.2768,83.2218,83.2493,1903.0
2021-10-13 13:15:00,90.72,90.73,90.66,90.71,2943.0,83.2401,83.2493,83.1851,83.231,2943.0
2021-10-13 13:20:00,90.71,90.75,90.69,90.75,1100.0,83.231,83.2677,83.2126,83.2677,1100.0
2021-10-13 13:25:00,90.75,90.81,90.74,90.81,2257.0,83.2677,83.3227,83.2585,83.3227,2257.0
2021-10-13 13:30:00,90.81,90.96,90.81,90.86,3956.0,83.3227,83.4603,83.3227,83.3686,3956.0
2021-10-13 13:35:00,90.86,91.0,90.85,90.97,3400.0,83.3686,83.497,83.3594,83.4695,3400.0
2021-10-13 13:40:00,90.97,90.97,90.83,90.84,3318.0,83.4695,83.4695,83.3411,83.3502,3318.0
2021-10-13 13:45:00,90.8,90.84,90.77,90.77,1816.0,83.3135,83.3502,83.286,83.286,1816.0
2021-10-13 13:50:00,90.75,90.79,90.75,90.76,2191.0,83.2677,83.3044,83.2677,83.2768,2191.0
2021-10-13 13:55:00,90.75,90.76,90.64,90.65,6541.0,83.2677,83.2768,83.1667,83.1759,6541.0
2021-10-13 14:00:00,90.68,90.89,90.59,90.59,10703.0,83.2034,83.3961,83.1208,83.1208,10703.0
2021-10-13 14:05:00,90.63,90.63,90.37,90.45,5828.0,83.1575,83.1575,82.919,82.9924,5828.0
2021-10-13 14:10:00,90.44,90.49,90.35,90.46,3170.0,82.9832,83.0291,82.9006,83.0016,3170.0
2021-10-13 14:15:00,90.45,90.5,90.41,90.46,3104.0,82.9924,83.0383,82.9557,83.0016,3104.0
2021-10-13 14:20:00,90.44,90.55,90.42,90.42,4712.0,82.9832,83.0841,82.9649,82.9649,4712.0
2021-10-13 14:25:00,90.43,90.44,90.33,90.35,4960.0,82.974,82.9832,82.8823,82.9006,4960.0
2021-10-13 14:30:00,90.33,90.34,90.23,90.23,8501.0,82.8823,82.8915,82.7905,82.7905,8501.0
2021-10-13 14:35:00,90.24,90.3,90.19,90.2,4243.0,82.7997,82.8548,82.7538,82.763,4243.0
2021-10-13 14:40:00,90.21,90.22,90.04,90.08,11354.0,82.7722,82.7814,82.6162,82.6529,11354.0
2021-10-13 14:45:00,90.09,90.11,90.05,90.08,6065.0,82.6621,82.6804,82.6254,82.6529,6065.0
2021-10-13 14:50:00,90.08,90.1,90.02,90.08,6870.0,82.6529,82.6712,82.5978,82.6529,6870.0
2021-10-13 14:55:00,90.08,90.16,90.07,90.12,4871.0,82.6529,82.7263,82.6437,82.6896,4871.0
2021-10-13 15:00:00,90.1,90.21,90.08,90.1,6442.0,82.6712,82.7722,82.6529,82.6712,6442.0
2021-10-13 15:05:00,90.1,90.39,90.1,90.39,7690.0,82.6712,82.9373,82.6712,82.9373,7690.0
2021-10-13 15:10:00,90.4,90.42,90.28,90.31,7648.0,82.9465,82.9649,82.8364,82.8639,7648.0
2021-10-13 15:15:00,90.29,90.38,90.27,90.27,5945.0,82.8456,82.9282,82.8272,82.8272,5945.0
2021-10-13 15:20:00,90.28,90.34,90.26,90.27,6138.0,82.8364,82.8915,82.8181,82.8272,6138.0
2021-10-13 15:25:00,90.24,90.31,90.23,90.25,5234.0,82.7997,82.8639,82.7905,82.8089,5234.0
2021-10-13 15:30:00,90.25,90.37,90.23,90.37,9174.0,82.8089,82.919,82.7905,82.919,9174.0
2021-10-13 15:35:00,90.37,90.43,90.35,90.38,8616.0,82.919,82.974,82.9006,82.9282,8616.0
2021-10-13 15:40:00,90.4,90.42,90.3,90.3,7821.0,82.9465,82.9649,82.8548,82.8548,7821.0
2021-10-13 15:45:00,90.3,90.41,90.29,90.35,17230.0,82.8548,82.9557,82.8456,82.9006,17230.0
2021-10-13 15:50:00,90.34,90.35,90.23,90.26,23132.0,82.8915,82.9006,82.7905,82.8181,23132.0
2021-10-13 15:55:00,90.26,90.29,90.17,90.29,51969.0,82.8181,82.8456,82.7355,82.8456,51969.0
2021-10-14 09:30:00,93.35,93.35,92.32,92.54,86666.0,85.6533,85.6533,84.7082,84.9101,86666.0
2021-10-14 09:35:00,92.47,92.59,91.55,91.68,44049.0,84.8458,84.9559,84.0017,84.121,44049.0
2021-10-14 09:40:00,91.81,92.33,91.81,92.33,48091.0,84.2403,84.7174,84.2403,84.7174,48091.0
2021-10-14 09:45:00,92.29,92.52,92.28,92.48,32725.0,84.6807,84.8917,84.6715,84.855,32725.0
2021-10-14 09:50:00,92.45,92.57,92.4,92.46,17860.0,84.8275,84.9376,84.7816,84.8367,17860.0
2021-10-14 09:55:00,92.42,92.46,91.93,92.11,22502.0,84.8,84.8367,84.3504,84.5155,22502.0
2021-10-14 10:00:00,92.16,92.45,92.16,92.37,6395.0,84.5614,84.8275,84.5614,84.7541,6395.0
2021-10-14 10:05:00,92.42,92.46,92.26,92.31,9342.0,84.8,84.8367,84.6532,84.699,9342.0
2021-10-14 10:10:00,92.35,92.65,92.32,92.58,31516.0,84.7357,85.011,84.7082,84.9468,31516.0
2021-10-14 10:15:00,92.63,92.65,92.53,92.54,50203.0,84.9926,85.011,84.9009,84.9101,50203.0
2021-10-14 10:20:00,92.55,92.75,92.53,92.74,22897.0,84.9192,85.1028,84.9009,85.0936,22897.0
2021-10-14 10:25:00,92.76,92.79,92.63,92.65,21805.0,85.1119,85.1395,84.9926,85.011,21805.0
2021-10-14 10:30:00,92.67,92.74,92.58,92.67,19743.0,85.0293,85.0936,84.9468,85.0293,19743.0
2021-10-14 10:35:00,92.62,92.66,92.54,92.59,14442.0,84.9835,85.0202,84.9101,84.9559,14442.0
2021-10-14 10:40:00,92.58,92.58,92.01,92.13,44839.0,84.9468,84.9468,84.4238,84.5339,44839.0
2021-10-14 10:45:00,92.08,92.34,92.08,92.18,11693.0,84.488,84.7266,84.488,84.5797,11693.0
2021-10-14 10:50:00,92.18,92.27,91.95,92.24,30601.0,84.5797,84.6623,84.3687,84.6348,30601.0
2021-10-14 10:55:00,92.22,92.47,92.17,92.43,8420.0,84.6165,84.8458,84.5706,84.8091,8420.0
2021-10-14 11:00:00,92.42,92.45,92.3,92.41,36376.0,84.8,84.8275,84.6899,84.7908,36376.0
2021-10-14 11:05:00,92.39,92.5,92.35,92.42,11429.0,84.7724,84.8734,84.7357,84.8,11429.0
2021-10-14 11:10:00,92.4,92.4,92.28,92.39,5898.0,84.7816,84.7816,84.6715,84.7724,5898.0
2021-10-14 11:15:00,92.35,92.42,92.31,92.42,12229.0,84.7357,84.8,84.699,84.8,12229.0
2021-10-14 11:20:00,92.42,92.45,92.35,92.39,16357.0,84.8,84.8275,84.7357,84.7724,16357.0
2021-10-14 11:25:00,92.33,92.36,92.28,92.31,3495.0,84.7174,84.7449,84.6715,84.699,3495.0
2021-10-14 11:30:00,92.31,92.32,92.22,92.26,13786.0,84.699,84.7082,84.6165,84.6532,13786.0
2021-10-14 11:35:00,92.23,92.33,92.17,92.28,13450.0,84.6256,84.7174,84.5706,84.6715,13450.0
2021-10-14 11:40:00,92.29,92.42,92.18,92.32,28865.0,84.6807,84.8,84.5797,84.7082,28865.0
2021-10-14 11:45:00,92.32,92.41,92.27,92.36,19941.0,84.7082,84.7908,84.6623,84.7449,19941.0
2021-10-14 11:50:00,92.34,92.47,92.3,92.4,13637.0,84.7266,84.8458,84.6899,84.7816,13637.0
2021-10-14 11:55:00,92.36,92.45,92.29,92.45,4573.0,84.7449,84.8275,84.6807,84.8275,4573.0
2021-10-14 12:00:00,92.48,92.49,92.39,92.43,3692.0,84.855,84.8642,84.7724,84.8091,3692.0
2021-10-14 12:05:00,92.45,92.5,92.41,92.5,3064.0,84.8275,84.8734,84.7908,84.8734,3064.0
2021-10-14 12:10:00,92.47,92.55,92.41,92.54,6958.0,84.8458,84.9192,84.7908,84.9101,6958.0
2021-10-14 12:15:00,92.54,92.65,92.54,92.56,7593.0,84.9101,85.011,84.9101,84.9284,7593.0
2021-10-14 12:20:00,92.56,92.56,92.47,92.48,8888.0,84.9284,84.9284,84.8458,84.855,8888.0
2021-10-14 12:25:00,92.54,92.55,92.48,92.5,6412.0,84.9101,84.9192,84.855,84.8734,6412.0
2021-10-14 12:30:00,92.5,92.5,92.41,92.42,3866.0,84.8734,84.8734,84.7908,84.8,3866.0
2021-10-14 12:35:00,92.42,92.51,92.42,92.51,2372.0,84.8,84.8825,84.8,84.8825,2372.0
2021-10-14 12:40:00,92.53,92.53,92.44,92.51,5780.0,84.9009,84.9009,84.8183,84.8825,5780.0
2021-10-14 12:45:00,92.52,92.52,92.4,92.42,5676.0,84.8917,84.8917,84.7816,84.8,5676.0
2021-10-14 12:50:00,92.4,92.41,92.33,92.39,4583.0,84.7816,84.7908,84.7174,84.7724,4583.0
2021-10-14 12:55:00,92.4,92.46,92.37,92.41,8314.0,84.7816,84.8367,84.7541,84.7908,8314.0
2021-10-14 13:00:00,92.43,92.44,92.27,92.31,9453.0,84.8091,84.8183,84.6623,84.699,9453.0
2021-10-14 13:05:00,92.29,92.3,92.22,92.22,5062.0,84.6807,84.6899,84.6165,84.6165,5062.0
2021-10-14 13:10:00,92.21,92.27,92.2,92.24,3504.0,84.6073,84.6623,84.5981,84.6348,3504.0
2021-10-14 13:15:00,92.22,92.24,92.2,92.24,4163.0,84.6165,84.6348,84.5981,84.6348,4163.0
2021-10-14 13:20:00,92.22,92.23,92.15,92.16,3640.0,84.6165,84.6256,84.5522,84.5614,3640.0
2021-10-14 13:25:00,92.18,92.19,92.04,92.04,2763.0,84.5797,84.5889,84.4513,84.4513,2763.0
2021-10-14 13:30:00,92.03,92.17,92.03,92.15,7048.0,84.4421,84.5706,84.4421,84.5522,7048.0
2021-10-14 13:35:00,92.16,92.26,92.15,92.26,5115.0,84.5614,84.6532,84.5522,84.6532,5115.0
2021-10-14 13:40:00,92.28,92.35,92.26,92.32,6408.0,84.6715,84.7357,84.6532,84.7082,6408.0
2021-10-14 13:45:00,92.32,92.35,92.28,92.3,6534.0,84.7082,84.7357,84.6715,84.6899,6534.0
2021-10-14 13:50:00,92.3,92.3,92.21,92.22,8162.0,84.6899,84.6899,84.6073,84.6165,8162.0
2021-10-14 13:55:00,92.22,92.28,92.21,92.27,6810.0,84.6165,84.6715,84.6073,84.6623,6810.0
2021-10-14 14:00:00,92.27,92.34,92.27,92.34,4734.0,84.6623,84.7266,84.6623,84.7266,4734.0
2021-10-14 14:05:00,92.35,92.35,92.27,92.3,10752.0,84.7357,84.7357,84.6623,84.6899,10752.0
2021-10-14 14:10:00,92.3,92.33,92.3,92.32,8906.0,84.6899,84.7174,84.6899,84.7082,8906.0
2021-10-14 14:15:00,92.33,92.46,92.31,92.46,4335.0,84.7174,84.8367,84.699,84.8367,4335.0
2021-10-14 14:20:00,92.49,92.54,92.39,92.39,13240.0,84.8642,84.9101,84.7724,84.7724,13240.0
2021-10-14 14:25:00,92.41,92.42,92.35,92.4,6064.0,84.7908,84.8,84.7357,84.7816,6064.0
2021-10-14 14:30:00,92.4,92.41,92.3,92.3,9274.0,84.7816,84.7908,84.6899,84.6899,9274.0
2021-10-14 14:35:00,92.33,92.33,92.22,92.23,11254.0,84.7174,84.7174,84.6165,84.6256,11254.0
2021-10-14 14:40:00,92.23,92.4,92.15,92.27,25347.0,84.6256,84.7816,84.5522,84.6623,25347.0
2021-10-14 14:45:00,92.28,92.29,92.22,92.24,8365.0,84.6715,84.6807,84.6165,84.6348,8365.0
2021-10-14 14:50:00,92.24,92.29,92.23,92.23,7423.0,84.6348,84.6807,84.6256,84.6256,7423.0
2021-10-14 14:55:00,92.24,92.3,92.23,92.29,14696.0,84.6348,84.6899,84.6256,84.6807,14696.0
2021-10-14 15:00:00,92.3,92.35,92.27,92.33,20543.0,84.6899,84.7357,84.6623,84.7174,20543.0
2021-10-14 15:05:00,92.33,92.41,92.32,92.34,15379.0,84.7174,84.7908,84.7082,84.7266,15379.0
2021-10-14 15:10:00,92.32,92.32,92.18,92.23,8563.0,84.7082,84.7082,84.5797,84.6256,8563.0
2021-10-14 15:15:00,92.23,92.25,92.17,92.25,13098.0,84.6256,84.644,84.5706,84.644,13098.0
2021-10-14 15:20:00,92.26,92.35,92.17,92.21,15313.0,84.6532,84.7357,84.5706,84.6073,15313.0
2021-10-14 15:25:00,92.21,92.24,92.15,92.22,8676.0,84.6073,84.6348,84.5522,84.6165,8676.0
2021-10-14 15:30:00,92.22,92.31,92.2,92.26,15581.0,84.6165,84.699,84.5981,84.6532,15581.0
2021-10-14 15:35:00,92.26,92.27,92.13,92.15,12778.0,84.6532,84.6623,84.5339,84.5522,12778.0
2021-10-14 15:40:00,92.18,92.19,92.09,92.19,14435.0,84.5797,84.5889,84.4972,84.5889,14435.0
2021-10-14 15:45:00,92.18,92.2,92.12,92.18,23743.0,84.5797,84.5981,84.5247,84.5797,23743.0
2021-10-14 15:50:00,92.17,92.44,92.17,92.33,47780.0,84.5706,84.8183,84.5706,84.7174,47780.0
2021-10-14 15:55:00,92.34,92.4,92.32,92.35,57559.0,84.7266,84.7816,84.7082,84.7357,57559.0
2021-10-15 09:30:00,92.91,92.91,92.54,92.54,78226.0,85.2496,85.2496,84.9101,84.9101,78226.0
2021-10-15 09:35:00,92.58,93.14,92.5,92.96,143327.0,84.9468,85.4606,84.8734,85.2954,143327.0
2021-10-15 09:40:00,93.05,93.12,92.6,92.85,9600.0,85.378,85.4422,84.9651,85.1945,9600.0
2021-10-15 09:45:00,92.95,93.44,92.89,93.35,18131.0,85.2863,85.7359,85.2312,85.6533,18131.0
2021-10-15 09:50:00,93.33,93.49,93.26,93.36,11245.0,85.6349,85.7817,85.5707,85.6625,11245.0
2021-10-15 09:55:00,93.33,93.62,93.26,93.4,18673.0,85.6349,85.901,85.5707,85.6992,18673.0
2021-10-15 10:00:00,93.37,93.56,93.33,93.48,14567.0,85.6716,85.846,85.6349,85.7726,14567.0
2021-10-15 10:05:00,93.48,93.7,93.46,93.7,22274.0,85.7726,85.9744,85.7542,85.9744,22274.0
2021-10-15 10:10:00,93.7,93.78,93.69,93.75,8107.0,85.9744,86.0478,85.9652,86.0203,8107.0
2021-10-15 10:15:00,93.78,93.79,93.7,93.71,15067.0,86.0478,86.057,85.9744,85.9836,15067.0
2021-10-15 10:20:00,93.7,93.71,93.62,93.62,1806.0,85.9744,85.9836,85.901,85.901,1806.0
2021-10-15 10:25:00,93.6,93.62,93.42,93.45,3906.0,85.8827,85.901,85.7175,85.745,3906.0
2021-10-15 10:30:00,93.47,93.58,93.46,93.55,5553.0,85.7634,85.8643,85.7542,85.8368,5553.0
2021-10-15 10:35:00,93.56,93.68,93.55,93.66,11361.0,85.846,85.9561,85.8368,85.9377,11361.0
2021-10-15 10:40:00,93.68,93.72,93.51,93.58,12201.0,85.9561,85.9928,85.8001,85.8643,12201.0
2021-10-15 10:45:00,93.59,93.65,93.53,93.54,30398.0,85.8735,85.9285,85.8184,85.8276,30398.0
2021-10-15 10:50:00,93.57,93.62,93.49,93.49,6879.0,85.8551,85.901,85.7817,85.7817,6879.0
2021-10-15 10:55:00,93.49,93.69,93.49,93.69,8311.0,85.7817,85.9652,85.7817,85.9652,8311.0
2021-10-15 11:00:00,93.69,93.71,93.61,93.62,6799.0,85.9652,85.9836,85.8918,85.901,6799.0
2021-10-15 11:05:00,93.59,93.59,93.49,93.56,7010.0,85.8735,85.8735,85.7817,85.846,7010.0
2021-10-15 11:10:00,93.54,93.54,93.44,93.51,5396.0,85.8276,85.8276,85.7359,85.8001,5396.0
2021-10-15 11:15:00,93.54,93.56,93.51,93.51,5570.0,85.8276,85.846,85.8001,85.8001,5570.0
2021-10-15 11:20:00,93.49,93.56,93.44,93.54,2600.0,85.7817,85.846,85.7359,85.8276,2600.0
2021-10-15 11:25:00,93.54,93.59,93.53,93.56,15079.0,85.8276,85.8735,85.8184,85.846,15079.0
2021-10-15 11:30:00,93.59,93.63,93.56,93.57,3429.0,85.8735,85.9102,85.846,85.8551,3429.0
2021-10-15 11:35:00,93.55,93.55,93.47,93.48,4712.0,85.8368,85.8368,85.7634,85.7726,4712.0
2021-10-15 11:40:00,93.48,93.53,93.45,93.5,3390.0,85.7726,85.8184,85.745,85.7909,3390.0
2021-10-15 11:45:00,93.5,93.5,93.43,93.46,8747.0,85.7909,85.7909,85.7267,85.7542,8747.0
2021-10-15 11:50:00,93.47,93.47,93.35,93.37,7483.0,85.7634,85.7634,85.6533,85.6716,7483.0
2021-10-15 11:55:00,93.41,93.41,93.35,93.38,6552.0,85.7083,85.7083,85.6533,85.6808,6552.0
2021-10-15 12:00:00,93.39,93.41,93.35,93.36,8412.0,85.69,85.7083,85.6533,85.6625,8412.0
2021-10-15 12:05:00,93.39,93.47,93.39,93.42,7313.0,85.69,85.7634,85.69,85.7175,7313.0
2021-10-15 12:10:00,93.43,93.43,93.38,93.4,6559.0,85.7267,85.7267,85.6808,85.6992,6559.0
2021-10-15 12:15:00,93.41,93.41,93.35,93.39,9040.0,85.7083,85.7083,85.6533,85.69,9040.0
2021-10-15 12:20:00,93.4,93.4,93.35,93.38,1800.0,85.6992,85.6992,85.6533,85.6808,1800.0
2021-10-15 12:25:00,93.4,93.55,93.37,93.46,9107.0,85.6992,85.8368,85.6716,85.7542,9107.0
2021-10-15 12:30:00,93.48,93.52,93.47,93.5,7577.0,85.7726,85.8093,85.7634,85.7909,7577.0
2021-10-15 12:35:00,93.5,93.53,93.49,93.5,9187.0,85.7909,85.8184,85.7817,85.7909,9187.0
2021-10-15 12:40:00,93.51,93.59,93.49,93.57,9020.0,85.8001,85.8735,85.7817,85.8551,9020.0
2021-10-15 12:45:00,93.57,93.71,93.49,93.6,39781.0,85.8551,85.9836,85.7817,85.8827,39781.0
2021-10-15 12:50:00,93.59,93.65,93.56,93.62,7047.0,85.8735,85.9285,85.846,85.901,7047.0
2021-10-15 12:55:00,93.61,93.62,93.52,93.53,6780.0,85.8918,85.901,85.8093,85.8184,6780.0
2021-10-15 13:00:00,93.52,93.54,93.48,93.53,9863.0,85.8093,85.8276,85.7726,85.8184,9863.0
2021-10-15 13:05:00,93.52,93.68,93.52,93.61,28303.0,85.8093,85.9561,85.8093,85.8918,28303.0
2021-10-15 13:10:00,93.62,93.66,93.6,93.62,10476.0,85.901,85.9377,85.8827,85.901,10476.0
2021-10-15 13:15:00,93.63,93.74,93.59,93.73,10906.0,85.9102,86.0111,85.8735,86.002,10906.0
2021-10-15 13:20:00,93.72,93.87,93.72,93.78,17426.0,85.9928,86.1304,85.9928,86.0478,17426.0
2021-10-15 13:25:00,93.79,93.8,93.73,93.73,13313.0,86.057,86.0662,86.002,86.002,13313.0
2021-10-15 13:30:00,93.73,93.74,93.7,93.73,9352.0,86.002,86.0111,85.9744,86.002,9352.0
2021-10-15 13:35:00,93.75,93.8,93.7,93.71,30256.0,86.0203,86.0662,85.9744,85.9836,30256.0
2021-10-15 13:40:00,93.72,93.76,93.65,93.7,10548.0,85.9928,86.0295,85.9285,85.9744,10548.0
2021-10-15 13:45:00,93.72,93.78,93.7,93.73,11881.0,85.9928,86.0478,85.9744,86.002,11881.0
2021-10-15 13:50:00,93.74,93.77,93.73,93.73,19059.0,86.0111,86.0387,86.002,86.002,19059.0
2021-10-15 13:55:00,93.73,93.73,93.7,93.73,9310.0,86.002,86.002,85.9744,86.002,9310.0
2021-10-15 14:00:00,93.74,93.82,93.74,93.82,9052.0,86.0111,86.0845,86.0111,86.0845,9052.0
2021-10-15 14:05:00,93.8,93.86,93.78,93.83,12562.0,86.0662,86.1212,86.0478,86.0937,12562.0
2021-10-15 14:10:00,93.82,93.88,93.8,93.86,31297.0,86.0845,86.1396,86.0662,86.1212,31297.0
2021-10-15 14:15:00,93.88,93.97,93.87,93.91,21115.0,86.1396,86.2222,86.1304,86.1671,21115.0
2021-10-15 14:20:00,93.92,93.93,93.89,93.93,16731.0,86.1763,86.1855,86.1488,86.1855,16731.0
2021-10-15 14:25:00,93.94,94.11,93.94,94.06,29959.0,86.1946,86.3506,86.1946,86.3047,29959.0
2021-10-15 14:30:00,94.06,94.08,94.02,94.04,14221.0,86.3047,86.3231,86.268,86.2864,14221.0
2021-10-15 14:35:00,94.03,94.15,94.03,94.08,11419.0,86.2772,86.3873,86.2772,86.3231,11419.0
2021-10-15 14:40:00,94.09,94.16,94.07,94.07,14967.0,86.3323,86.3965,86.3139,86.3139,14967.0
2021-10-15 14:45:00,94.09,94.1,93.99,94.04,20607.0,86.3323,86.3414,86.2405,86.2864,20607.0
2021-10-15 14:50:00,94.04,94.06,94.01,94.04,10663.0,86.2864,86.3047,86.2589,86.2864,10663.0
2021-10-15 14:55:00,94.05,94.06,93.99,93.99,27875.0,86.2956,86.3047,86.2405,86.2405,27875.0
2021-10-15 15:00:00,94.0,94.0,93.93,93.97,14147.0,86.2497,86.2497,86.1855,86.2222,14147.0
2021-10-15 15:05:00,93.97,94.02,93.96,94.0,11947.0,86.2222,86.268,86.213,86.2497,11947.0
2021-10-15 15:10:00,94.0,94.36,94.0,94.36,54529.0,86.2497,86.58,86.2497,86.58,54529.0
2021-10-15 15:15:00,94.36,94.58,94.34,94.55,94227.0,86.58,86.7819,86.5617,86.7543,94227.0
2021-10-15 15:20:00,94.55,94.56,94.37,94.44,102077.0,86.7543,86.7635,86.5892,86.6534,102077.0
2021-10-15 15:25:00,94.44,94.69,94.44,94.67,48923.0,86.6534,86.8828,86.6534,86.8644,48923.0
2021-10-15 15:30:00,94.67,94.67,94.53,94.57,29234.0,86.8644,86.8644,86.736,86.7727,29234.0
2021-10-15 15:35:00,94.57,94.64,94.51,94.59,42087.0,86.7727,86.8369,86.7176,86.791,42087.0
2021-10-15 15:40:00,94.59,94.63,94.54,94.55,22547.0,86.791,86.8277,86.7452,86.7543,22547.0
2021-10-15 15:45:00,94.54,94.6,94.43,94.43,16272.0,86.7452,86.8002,86.6442,86.6442,16272.0
2021-10-15 15:50:00,94.42,94.46,94.33,94.34,30871.0,86.6351,86.6718,86.5525,86.5617,30871.0
2021-10-15 15:55:00,94.34,94.48,94.34,94.43,65497.0,86.5617,86.6901,86.5617,86.6442,65497.0
2021-10-18 09:30:00,91.39,92.07,90.36,90.65,169346.0,83.8549,84.4788,82.9098,83.1759,169346.0
2021-10-18 09:35:00,90.59,90.74,89.61,89.84,75698.0,83.1208,83.2585,82.2216,82.4327,75698.0
2021-10-18 09:40:00,89.84,90.71,89.74,90.55,107536.0,82.4327,83.231,82.3409,83.0841,107536.0
2021-10-18 09:45:00,90.57,90.83,90.25,90.52,54810.0,83.1025,83.3411,82.8089,83.0566,54810.0
2021-10-18 09:50:00,90.52,90.98,90.26,90.95,75385.0,83.0566,83.4787,82.8181,83.4512,75385.0
2021-10-18 09:55:00,90.93,91.12,90.81,91.03,36569.0,83.4328,83.6071,83.3227,83.5246,36569.0
2021-10-18 10:00:00,91.0,91.2,90.95,90.98,36654.0,83.497,83.6806,83.4512,83.4787,36654.0
2021-10-18 10:05:00,90.99,91.1,90.96,91.03,36393.0,83.4879,83.5888,83.4603,83.5246,36393.0
2021-10-18 10:10:00,91.06,91.11,90.95,90.96,23018.0,83.5521,83.598,83.4512,83.4603,23018.0
2021-10-18 10:15:00,90.98,91.09,90.91,91.09,18149.0,83.4787,83.5796,83.4145,83.5796,18149.0
2021-10-18 10:20:00,91.07,91.44,91.05,91.44,12963.0,83.5613,83.9008,83.5429,83.9008,12963.0
2021-10-18 10:25:00,91.42,91.76,91.42,91.75,12621.0,83.8824,84.1944,83.8824,84.1852,12621.0
2021-10-18 10:30:00,91.77,91.87,91.64,91.82,21922.0,84.2036,84.2953,84.0843,84.2494,21922.0
2021-10-18 10:35:00,91.83,91.83,91.59,91.64,22199.0,84.2586,84.2586,84.0384,84.0843,22199.0
2021-10-18 10:40:00,91.66,91.93,91.66,91.81,9280.0,84.1026,84.3504,84.1026,84.2403,9280.0
2021-10-18 10:45:00,91.77,91.86,91.66,91.85,18604.0,84.2036,84.2861,84.1026,84.277,18604.0
2021-10-18 10:50:00,91.86,91.92,91.78,91.86,8443.0,84.2861,84.3412,84.2127,84.2861,8443.0
2021-10-18 10:55:00,91.86,91.88,91.72,91.88,10483.0,84.2861,84.3045,84.1577,84.3045,10483.0
2021-10-18 11:00:00,91.89,92.05,91.88,91.95,36529.0,84.3137,84.4605,84.3045,84.3687,36529.0
2021-10-18 11:05:00,91.95,92.14,91.93,92.03,17533.0,84.3687,84.543,84.3504,84.4421,17533.0
2021-10-18 11:10:00,92.05,92.05,91.71,91.71,16774.0,84.4605,84.4605,84.1485,84.1485,16774.0
2021-10-18 11:15:00,91.68,91.83,91.56,91.56,27119.0,84.121,84.2586,84.0109,84.0109,27119.0
2021-10-18 11:20:00,91.55,91.55,91.31,91.38,16177.0,84.0017,84.0017,83.7815,83.8457,16177.0
2021-10-18 11:25:00,91.34,91.45,91.25,91.26,9924.0,83.809,83.9099,83.7264,83.7356,9924.0
2021-10-18 11:30:00,91.24,91.4,91.2,91.4,19458.0,83.7173,83.8641,83.6806,83.8641,19458.0
2021-10-18 11:35:00,91.41,91.46,91.31,91.34,13097.0,83.8732,83.9191,83.7815,83.809,13097.0
2021-10-18 11:40:00,91.34,91.35,91.09,91.1,5449.0,83.809,83.8182,83.5796,83.5888,5449.0
2021-10-18 11:45:00,91.11,91.18,91.07,91.07,12155.0,83.598,83.6622,83.5613,83.5613,12155.0
2021-10-18 11:50:00,91.06,91.12,90.98,91.11,30739.0,83.5521,83.6071,83.4787,83.598,30739.0
2021-10-18 11:55:00,91.06,91.15,91.04,91.07,6888.0,83.5521,83.6347,83.5337,83.5613,6888.0
2021-10-18 12:00:00,91.04,91.23,91.0,91.12,11706.0,83.5337,83.7081,83.497,83.6071,11706.0
2021-10-18 12:05:00,91.14,91.14,90.98,91.0,10672.0,83.6255,83.6255,83.4787,83.497,10672.0
2021-10-18 12:10:00,91.02,91.06,90.95,90.98,8299.0,83.5154,83.5521,83.4512,83.4787,8299.0
2021-10-18 12:15:00,90.97,91.01,90.83,90.87,7634.0,83.4695,83.5062,83.3411,83.3778,7634.0
2021-10-18 12:20:00,90.87,90.87,90.67,90.68,11378.0,83.3778,83.3778,83.1942,83.2034,11378.0
2021-10-18 12:25:00,90.66,90.86,90.61,90.72,16475.0,83.1851,83.3686,83.1392,83.2401,16475.0
2021-10-18 12:30:00,90.73,90.88,90.71,90.88,9191.0,83.2493,83.3869,83.231,83.3869,9191.0
2021-10-18 12:35:00,90.92,90.97,90.86,90.86,5954.0,83.4236,83.4695,83.3686,83.3686,5954.0
2021-10-18 12:40:00,90.86,90.86,90.77,90.77,5567.0,83.3686,83.3686,83.286,83.286,5567.0
2021-10-18 12:45:00,90.79,90.87,90.77,90.86,6158.0,83.3044,83.3778,83.286,83.3686,6158.0
2021-10-18 12:50:00,90.86,90.96,90.85,90.96,4849.0,83.3686,83.4603,83.3594,83.4603,4849.0
2021-10-18 12:55:00,90.95,90.95,90.87,90.91,7868.0,83.4512,83.4512,83.3778,83.4145,7868.0
2021-10-18 13:00:00,90.92,91.02,90.92,90.97,8020.0,83.4236,83.5154,83.4236,83.4695,8020.0
2021-10-18 13:05:00,90.98,90.98,90.82,90.86,18080.0,83.4787,83.4787,83.3319,83.3686,18080.0
2021-10-18 13:10:00,90.88,90.95,90.88,90.93,4165.0,83.3869,83.4512,83.3869,83.4328,4165.0
2021-10-18 13:15:00,90.95,90.98,90.87,90.97,15983.0,83.4512,83.4787,83.3778,83.4695,15983.0
2021-10-18 13:20:00,90.98,91.12,90.98,91.06,46213.0,83.4787,83.6071,83.4787,83.5521,46213.0
2021-10-18 13:25:00,91.05,91.09,91.01,91.08,8414.0,83.5429,83.5796,83.5062,83.5704,8414.0
2021-10-18 13:30:00,91.09,91.21,91.08,91.13,5698.0,83.5796,83.6897,83.5704,83.6163,5698.0
2021-10-18 13:35:00,91.15,91.16,91.13,91.15,7283.0,83.6347,83.6438,83.6163,83.6347,7283.0
2021-10-18 13:40:00,91.15,91.15,91.07,91.1,7699.0,83.6347,83.6347,83.5613,83.5888,7699.0
2021-10-18 13:45:00,91.11,91.24,91.09,91.23,8846.0,83.598,83.7173,83.5796,83.7081,8846.0
2021-10-18 13:50:00,91.23,91.4,91.23,91.29,8328.0,83.7081,83.8641,83.7081,83.7631,8328.0
2021-10-18 13:55:00,91.3,91.33,91.26,91.27,7569.0,83.7723,83.7998,83.7356,83.7448,7569.0
2021-10-18 14:00:00,91.23,91.4,91.23,91.38,14777.0,83.7081,83.8641,83.7081,83.8457,14777.0
2021-10-18 14:05:00,91.38,91.45,91.34,91.36,5640.0,83.8457,83.9099,83.809,83.8274,5640.0
2021-10-18 14:10:00,91.35,91.37,91.25,91.31,3996.0,83.8182,83.8365,83.7264,83.7815,3996.0
2021-10-18 14:15:00,91.29,91.31,91.24,91.31,4882.0,83.7631,83.7815,83.7173,83.7815,4882.0
2021-10-18 14:20:00,91.31,91.31,91.26,91.27,5459.0,83.7815,83.7815,83.7356,83.7448,5459.0
2021-10-18 14:25:00,91.28,91.28,91.22,91.28,6060.0,83.754,83.754,83.6989,83.754,6060.0
2021-10-18 14:30:00,91.27,91.36,91.24,91.34,6847.0,83.7448,83.8274,83.7173,83.809,6847.0
2021-10-18 14:35:00,91.33,91.36,91.28,91.31,5661.0,83.7998,83.8274,83.754,83.7815,5661.0
2021-10-18 14:40:00,91.32,91.33,91.28,91.31,5818.0,83.7907,83.7998,83.754,83.7815,5818.0
2021-10-18 14:45:00,91.31,91.34,91.26,91.3,7181.0,83.7815,83.809,83.7356,83.7723,7181.0
2021-10-18 14:50:00,91.3,91.39,91.3,91.34,13343.0,83.7723,83.8549,83.7723,83.809,13343.0
2021-10-18 14:55:00,91.36,91.45,91.24,91.24,18409.0,83.8274,83.9099,83.7173,83.7173,18409.0
2021-10-18 15:00:00,91.2,91.21,90.87,90.92,35468.0,83.6806,83.6897,83.3778,83.4236,35468.0
2021-10-18 15:05:00,90.93,90.97,90.61,90.61,54617.0,83.4328,83.4695,83.1392,83.1392,54617.0
2021-10-18 15:10:00,90.62,90.72,90.51,90.52,32639.0,83.1484,83.2401,83.0474,83.0566,32639.0
2021-10-18 15:15:00,90.52,90.55,90.36,90.36,25813.0,83.0566,83.0841,82.9098,82.9098,25813.0
2021-10-18 15:20:00,90.34,90.46,90.33,90.37,36675.0,82.8915,83.0016,82.8823,82.919,36675.0
2021-10-18 15:25:00,90.37,90.37,90.1,90.19,27927.0,82.919,82.919,82.6712,82.7538,27927.0
2021-10-18 15:30:00,90.15,90.3,90.07,90.2,29447.0,82.7171,82.8548,82.6437,82.763,29447.0
2021-10-18 15:35:00,90.2,90.22,90.06,90.12,29313.0,82.763,82.7814,82.6345,82.6896,29313.0
2021-10-18 15:40:00,90.11,90.13,89.97,90.05,25682.0,82.6804,82.6988,82.552,82.6254,25682.0
2021-10-18 15:45:00,90.07,90.22,90.06,90.22,72272.0,82.6437,82.7814,82.6345,82.7814,72272.0
2021-10-18 15:50:00,90.21,90.43,90.2,90.43,65037.0,82.7722,82.974,82.763,82.974,65037.0
2021-10-18 15:55:00,90.43,90.43,90.3,90.33,102417.0,82.974,82.974,82.8548,82.8823,102417.0
2021-10-19 09:30:00,91.17,91.25,90.26,90.62,35617.0,83.653,83.7264,82.8181,83.1484,35617.0
2021-10-19 09:35:00,90.58,90.78,90.41,90.45,6528.0,83.1117,83.2952,82.9557,82.9924,6528.0
2021-10-19 09:40:00,90.45,90.63,90.45,90.51,10435.0,82.9924,83.1575,82.9924,83.0474,10435.0
2021-10-19 09:45:00,90.54,90.74,90.45,90.45,11632.0,83.075,83.2585,82.9924,82.9924,11632.0
2021-10-19 09:50:00,90.49,90.64,90.48,90.64,7941.0,83.0291,83.1667,83.0199,83.1667,7941.0
2021-10-19 09:55:00,90.63,90.92,90.62,90.92,8193.0,83.1575,83.4236,83.1484,83.4236,8193.0
2021-10-19 10:00:00,90.96,91.63,90.96,91.58,28145.0,83.4603,84.0751,83.4603,84.0292,28145.0
2021-10-19 10:05:00,91.55,91.56,91.41,91.56,10548.0,84.0017,84.0109,83.8732,84.0109,10548.0
2021-10-19 10:10:00,91.53,91.71,91.51,91.51,11559.0,83.9833,84.1485,83.965,83.965,11559.0
2021-10-19 10:15:00,91.56,91.71,91.53,91.64,9953.0,84.0109,84.1485,83.9833,84.0843,9953.0
2021-10-19 10:20:00,91.61,91.62,91.28,91.28,15404.0,84.0567,84.0659,83.754,83.754,15404.0
2021-10-19 10:25:00,91.28,91.32,91.19,91.26,7777.0,83.754,83.7907,83.6714,83.7356,7777.0
2021-10-19 10:30:00,91.26,91.26,91.12,91.12,9224.0,83.7356,83.7356,83.6071,83.6071,9224.0
2021-10-19 10:35:00,91.06,91.07,90.97,91.01,5651.0,83.5521,83.5613,83.4695,83.5062,5651.0
2021-10-19 10:40:00,91.01,91.1,90.99,91.01,5027.0,83.5062,83.5888,83.4879,83.5062,5027.0
2021-10-19 10:45:00,91.01,91.05,90.99,91.03,6345.0,83.5062,83.5429,83.4879,83.5246,6345.0
2021-10-19 10:50:00,91.04,91.21,91.04,91.19,8695.0,83.5337,83.6897,83.5337,83.6714,8695.0
2021-10-19 10:55:00,91.2,91.22,91.08,91.12,11634.0,83.6806,83.6989,83.5704,83.6071,11634.0
2021-10-19 11:00:00,91.11,91.18,91.07,91.14,10379.0,83.598,83.6622,83.5613,83.6255,10379.0
2021-10-19 11:05:00,91.14,91.15,90.92,90.94,14264.0,83.6255,83.6347,83.4236,83.442,14264.0
2021-10-19 11:10:00,90.95,90.96,90.9,90.94,4700.0,83.4512,83.4603,83.4053,83.442,4700.0
2021-10-19 11:15:00,90.95,91.01,90.9,90.94,9098.0,83.4512,83.5062,83.4053,83.442,9098.0
2021-10-19 11:20:00,90.9,90.96,90.74,90.78,13237.0,83.4053,83.4603,83.2585,83.2952,13237.0
2021-10-19 11:25:00,90.78,90.85,90.78,90.82,15456.0,83.2952,83.3594,83.2952,83.3319,15456.0
2021-10-19 11:30:00,90.82,90.86,90.75,90.83,11614.0,83.3319,83.3686,83.2677,83.3411,11614.0
2021-10-19 11:35:00,90.84,90.98,90.83,90.96,6047.0,83.3502,83.4787,83.3411,83.4603,6047.0
2021-10-19 11:40:00,90.95,91.14,90.95,91.1,11193.0,83.4512,83.6255,83.4512,83.5888,11193.0
2021-10-19 11:45:00,91.08,91.11,90.99,91.06,13478.0,83.5704,83.598,83.4879,83.5521,13478.0
2021-10-19 11:50:00,91.08,91.3,91.08,91.3,6294.0,83.5704,83.7723,83.5704,83.7723,6294.0
2021-10-19 11:55:00,91.31,91.38,91.28,91.36,5965.0,83.7815,83.8457,83.754,83.8274,5965.0
2021-10-19 12:00:00,91.38,91.38,91.29,91.32,9364.0,83.8457,83.8457,83.7631,83.7907,9364.0
2021-10-19 12:05:00,91.31,91.37,91.3,91.37,3333.0,83.7815,83.8365,83.7723,83.8365,3333.0
2021-10-19 12:10:00,91.39,91.58,91.39,91.58,4172.0,83.8549,84.0292,83.8549,84.0292,4172.0
2021-10-19 12:15:00,91.58,91.6,91.51,91.51,7725.0,84.0292,84.0476,83.965,83.965,7725.0
2021-10-19 12:20:00,91.47,91.54,91.45,91.54,5706.0,83.9283,83.9925,83.9099,83.9925,5706.0
2021-10-19 12:25:00,91.54,91.63,91.54,91.63,3186.0,83.9925,84.0751,83.9925,84.0751,3186.0
2021-10-19 12:30:00,91.64,91.67,91.46,91.46,8625.0,84.0843,84.1118,83.9191,83.9191,8625.0
2021-10-19 12:35:00,91.46,91.51,91.41,91.49,7091.0,83.9191,83.965,83.8732,83.9466,7091.0
2021-10-19 12:40:00,91.49,91.49,91.32,91.48,7955.0,83.9466,83.9466,83.7907,83.9375,7955.0
2021-10-19 12:45:00,91.48,91.48,91.38,91.4,4580.0,83.9375,83.9375,83.8457,83.8641,4580.0
2021-10-19 12:50:00,91.4,91.4,91.26,91.28,6934.0,83.8641,83.8641,83.7356,83.754,6934.0
2021-10-19 12:55:00,91.27,91.3,91.22,91.27,18818.0,83.7448,83.7723,83.6989,83.7448,18818.0
2021-10-19 13:00:00,91.27,91.38,91.18,91.26,20693.0,83.7448,83.8457,83.6622,83.7356,20693.0
2021-10-19 13:05:00,91.25,91.27,91.13,91.17,7934.0,83.7264,83.7448,83.6163,83.653,7934.0
2021-10-19 13:10:00,91.17,91.24,91.15,91.24,6633.0,83.653,83.7173,83.6347,83.7173,6633.0
2021-10-19 13:15:00,91.21,91.24,91.21,91.22,4224.0,83.6897,83.7173,83.6897,83.6989,4224.0
2021-10-19 13:20:00,91.22,91.26,91.19,91.25,6519.0,83.6989,83.7356,83.6714,83.7264,6519.0
2021-10-19 13:25:00,91.22,91.22,91.11,91.12,3713.0,83.6989,83.6989,83.598,83.6071,3713.0
2021-10-19 13:30:00,91.11,91.12,91.04,91.07,4396.0,83.598,83.6071,83.5337,83.5613,4396.0
2021-10-19 13:35:00,91.06,91.07,90.84,90.87,23625.0,83.5521,83.5613,83.3502,83.3778,23625.0
2021-10-19 13:40:00,90.87,90.92,90.81,90.89,9351.0,83.3778,83.4236,83.3227,83.3961,9351.0
2021-10-19 13:45:00,90.89,90.91,90.84,90.84,3949.0,83.3961,83.4145,83.3502,83.3502,3949.0
2021-10-19 13:50:00,90.84,90.89,90.82,90.83,6168.0,83.3502,83.3961,83.3319,83.3411,6168.0
2021-10-19 13:55:00,90.83,90.84,90.79,90.82,9114.0,83.3411,83.3502,83.3044,83.3319,9114.0
2021-10-19 14:00:00,90.83,90.88,90.83,90.85,4251.0,83.3411,83.3869,83.3411,83.3594,4251.0
2021-10-19 14:05:00,90.86,90.95,90.83,90.84,4731.0,83.3686,83.4512,83.3411,83.3502,4731.0
2021-10-19 14:10:00,90.85,90.92,90.85,90.88,3316.0,83.3594,83.4236,83.3594,83.3869,3316.0
2021-10-19 14:15:00,90.86,90.89,90.8,90.83,4190.0,83.3686,83.3961,83.3135,83.3411,4190.0
2021-10-19 14:20:00,90.82,90.82,90.63,90.64,8314.0,83.3319,83.3319,83.1575,83.1667,8314.0
2021-10-19 14:25:00,90.64,90.67,90.62,90.62,2870.0,83.1667,83.1942,83.1484,83.1484,2870.0
2021-10-19 14:30:00,90.63,90.65,90.47,90.54,5917.0,83.1575,83.1759,83.0107,83.075,5917.0
2021-10-19 14:35:00,90.55,90.55,90.43,90.49,16224.0,83.0841,83.0841,82.974,83.0291,16224.0
2021-10-19 14:40:00,90.49,90.61,90.47,90.6,6020.0,83.0291,83.1392,83.0107,83.13,6020.0
2021-10-19 14:45:00,90.63,90.66,90.57,90.66,5419.0,83.1575,83.1851,83.1025,83.1851,5419.0
2021-10-19 14:50:00,90.67,90.73,90.63,90.73,6150.0,83.1942,83.2493,83.1575,83.2493,6150.0
2021-10-19 14:55:00,90.71,90.75,90.69,90.74,4134.0,83.231,83.2677,83.2126,83.2585,4134.0
2021-10-19 15:00:00,90.73,90.84,90.71,90.79,7900.0,83.2493,83.3502,83.231,83.3044,7900.0
2021-10-19 15:05:00,90.78,90.84,90.76,90.8,6084.0,83.2952,83.3502,83.2768,83.3135,6084.0
2021-10-19 15:10:00,90.81,90.89,90.8,90.87,7234.0,83.3227,83.3961,83.3135,83.3778,7234.0
2021-10-19 15:15:00,90.87,90.94,90.86,90.94,5936.0,83.3778,83.442,83.3686,83.442,5936.0
2021-10-19 15:20:00,90.94,90.94,90.78,90.78,9188.0,83.442,83.442,83.2952,83.2952,9188.0
2021-10-19 15:25:00,90.75,90.84,90.74,90.84,14849.0,83.2677,83.3502,83.2585,83.3502,14849.0
2021-10-19 15:30:00,90.84,90.85,90.64,90.67,12437.0,83.3502,83.3594,83.1667,83.1942,12437.0
2021-10-19 15:35:00,90.69,90.72,90.65,90.66,12410.0,83.2126,83.2401,83.1759,83.1851,12410.0
2021-10-19 15:40:00,90.66,90.69,90.59,90.6,10329.0,83.1851,83.2126,83.1208,83.13,10329.0
2021-10-19 15:45:00,90.61,90.74,90.6,90.73,13391.0,83.1392,83.2585,83.13,83.2493,13391.0
2021-10-19 15:50:00,90.73,90.79,90.58,90.72,49636.0,83.2493,83.3044,83.1117,83.2401,49636.0
2021-10-19 15:55:00,90.71,90.81,90.68,90.8,66485.0,83.231,83.3227,83.2034,83.3135,66485.0
2021-10-20 09:30:00,90.89,91.16,90.56,90.56,28228.0,83.3961,83.6438,83.0933,83.0933,28228.0
2021-10-20 09:35:00,90.6,90.97,90.48,90.75,18803.0,83.13,83.4695,83.0199,83.2677,18803.0
2021-10-20 09:40:00,90.74,90.81,90.19,90.23,15239.0,83.2585,83.3227,82.7538,82.7905,15239.0
2021-10-20 09:45:00,90.27,90.47,90.2,90.47,18917.0,82.8272,83.0107,82.763,83.0107,18917.0
2021-10-20 09:50:00,90.5,90.7,90.42,90.47,21129.0,83.0383,83.2218,82.9649,83.0107,21129.0
2021-10-20 09:55:00,90.48,90.88,90.47,90.83,15336.0,83.0199,83.3869,83.0107,83.3411,15336.0
2021-10-20 10:00:00,90.75,90.89,90.67,90.81,19670.0,83.2677,83.3961,83.1942,83.3227,19670.0
2021-10-20 10:05:00,90.8,90.84,90.68,90.71,10052.0,83.3135,83.3502,83.2034,83.231,10052.0
2021-10-20 10:10:00,90.77,90.78,90.69,90.73,7256.0,83.286,83.2952,83.2126,83.2493,7256.0
2021-10-20 10:15:00,90.73,90.74,90.63,90.64,9297.0,83.2493,83.2585,83.1575,83.1667,9297.0
2021-10-20 10:20:00,90.64,90.69,90.58,90.68,9944.0,83.1667,83.2126,83.1117,83.2034,9944.0
2021-10-20 10:25:00,90.67,90.71,90.62,90.7,13634.0,83.1942,83.231,83.1484,83.2218,13634.0
2021-10-20 10:30:00,90.72,90.76,90.64,90.72,11012.0,83.2401,83.2768,83.1667,83.2401,11012.0
2021-10-20 10:35:00,90.73,90.76,90.7,90.7,8844.0,83.2493,83.2768,83.2218,83.2218,8844.0
2021-10-20 10:40:00,90.69,90.7,90.34,90.36,11818.0,83.2126,83.2218,82.8915,82.9098,11818.0
2021-10-20 10:45:00,90.34,90.39,90.23,90.28,14952.0,82.8915,82.9373,82.7905,82.8364,14952.0
2021-10-20 10:50:00,90.26,90.32,90.16,90.25,19054.0,82.8181,82.8731,82.7263,82.8089,19054.0
2021-10-20 10:55:00,90.25,90.26,89.87,89.92,30224.0,82.8089,82.8181,82.4602,82.5061,30224.0
2021-10-20 11:00:00,89.97,90.61,89.96,90.5,9929.0,82.552,83.1392,82.5428,83.0383,9929.0
2021-10-20 11:05:00,90.51,90.59,90.41,90.59,12750.0,83.0474,83.1208,82.9557,83.1208,12750.0
2021-10-20 11:10:00,90.59,90.74,90.45,90.69,16987.0,83.1208,83.2585,82.9924,83.2126,16987.0
2021-10-20 11:15:00,90.69,90.79,90.65,90.71,22776.0,83.2126,83.3044,83.1759,83.231,22776.0
2021-10-20 11:20:00,90.7,90.75,90.6,90.6,3759.0,83.2218,83.2677,83.13,83.13,3759.0
2021-10-20 11:25:00,90.66,90.82,90.63,90.81,2891.0,83.1851,83.3319,83.1575,83.3227,2891.0
2021-10-20 11:30:00,90.79,90.79,90.57,90.66,7852.0,83.3044,83.3044,83.1025,83.1851,7852.0
2021-10-20 11:35:00,90.67,90.76,90.67,90.7,4573.0,83.1942,83.2768,83.1942,83.2218,4573.0
2021-10-20 11:40:00,90.72,90.76,90.68,90.75,11762.0,83.2401,83.2768,83.2034,83.2677,11762.0
2021-10-20 11:45:00,90.76,90.77,90.73,90.76,4825.0,83.2768,83.286,83.2493,83.2768,4825.0
2021-10-20 11:50:00,90.75,90.75,90.7,90.72,1881.0,83.2677,83.2677,83.2218,83.2401,1881.0
2021-10-20 11:55:00,90.73,90.77,90.73,90.75,8997.0,83.2493,83.286,83.2493,83.2677,8997.0
2021-10-20 12:00:00,90.75,90.98,90.75,90.94,4453.0,83.2677,83.4787,83.2677,83.442,4453.0
2021-10-20 12:05:00,90.92,90.92,90.84,90.84,3846.0,83.4236,83.4236,83.3502,83.3502,3846.0
2021-10-20 12:10:00,90.84,90.98,90.82,90.97,3722.0,83.3502,83.4787,83.3319,83.4695,3722.0
2021-10-20 12:15:00,90.95,90.95,90.8,90.83,3156.0,83.4512,83.4512,83.3135,83.3411,3156.0
2021-10-20 12:20:00,90.84,90.97,90.81,90.96,2425.0,83.3502,83.4695,83.3227,83.4603,2425.0
2021-10-20 12:25:00,90.97,90.97,90.88,90.89,2662.0,83.4695,83.4695,83.3869,83.3961,2662.0
2021-10-20 12:30:00,90.92,90.92,90.85,90.89,4269.0,83.4236,83.4236,83.3594,83.3961,4269.0
2021-10-20 12:35:00,90.91,90.93,90.86,90.93,2200.0,83.4145,83.4328,83.3686,83.4328,2200.0
2021-10-20 12:40:00,90.93,90.94,90.92,90.93,2562.0,83.4328,83.442,83.4236,83.4328,2562.0
2021-10-20 12:45:00,90.94,91.1,90.9,91.1,3672.0,83.442,83.5888,83.4053,83.5888,3672.0
2021-10-20 12:50:00,91.1,91.23,91.08,91.23,5239.0,83.5888,83.7081,83.5704,83.7081,5239.0
2021-10-20 12:55:00,91.23,91.32,91.23,91.32,5455.0,83.7081,83.7907,83.7081,83.7907,5455.0
2021-10-20 13:00:00,91.3,91.37,91.2,91.23,4402.0,83.7723,83.8365,83.6806,83.7081,4402.0
2021-10-20 13:05:00,91.22,91.22,91.13,91.15,2907.0,83.6989,83.6989,83.6163,83.6347,2907.0
2021-10-20 13:10:00,91.15,91.22,91.15,91.21,2425.0,83.6347,83.6989,83.6347,83.6897,2425.0
2021-10-20 13:15:00,91.22,91.27,91.05,91.06,4385.0,83.6989,83.7448,83.5429,83.5521,4385.0
2021-10-20 13:20:00,91.01,91.04,90.91,91.04,18915.0,83.5062,83.5337,83.4145,83.5337,18915.0
2021-10-20 13:25:00,91.07,91.16,91.07,91.16,5780.0,83.5613,83.6438,83.5613,83.6438,5780.0
2021-10-20 13:30:00,91.19,91.21,91.1,91.2,2390.0,83.6714,83.6897,83.5888,83.6806,2390.0
2021-10-20 13:35:00,91.22,91.25,91.2,91.21,2197.0,83.6989,83.7264,83.6806,83.6897,2197.0
2021-10-20 13:40:00,91.2,91.22,91.11,91.2,7674.0,83.6806,83.6989,83.598,83.6806,7674.0
2021-10-20 13:45:00,91.24,91.24,91.09,91.12,2535.0,83.7173,83.7173,83.5796,83.6071,2535.0
2021-10-20 13:50:00,91.13,91.14,91.09,91.09,3727.0,83.6163,83.6255,83.5796,83.5796,3727.0
2021-10-20 13:55:00,91.11,91.11,91.06,91.11,3074.0,83.598,83.598,83.5521,83.598,3074.0
2021-10-20 14:00:00,91.1,91.18,91.06,91.15,12962.0,83.5888,83.6622,83.5521,83.6347,12962.0
2021-10-20 14:05:00,91.14,91.18,91.06,91.17,4148.0,83.6255,83.6622,83.5521,83.653,4148.0
2021-10-20 14:10:00,91.13,91.13,91.06,91.08,6089.0,83.6163,83.6163,83.5521,83.5704,6089.0
2021-10-20 14:15:00,91.11,91.21,91.11,91.16,4142.0,83.598,83.6897,83.598,83.6438,4142.0
2021-10-20 14:20:00,91.16,91.16,91.04,91.08,4818.0,83.6438,83.6438,83.5337,83.5704,4818.0
2021-10-20 14:25:00,91.06,91.18,91.06,91.11,3723.0,83.5521,83.6622,83.5521,83.598,3723.0
2021-10-20 14:30:00,91.1,91.21,91.1,91.2,5346.0,83.5888,83.6897,83.5888,83.6806,5346.0
2021-10-20 14:35:00,91.18,91.22,91.09,91.09,5570.0,83.6622,83.6989,83.5796,83.5796,5570.0
2021-10-20 14:40:00,91.1,91.12,90.91,90.91,3742.0,83.5888,83.6071,83.4145,83.4145,3742.0
2021-10-20 14:45:00,90.91,90.94,90.87,90.93,4597.0,83.4145,83.442,83.3778,83.4328,4597.0
2021-10-20 14:50:00,90.93,91.0,90.93,90.97,3116.0,83.4328,83.497,83.4328,83.4695,3116.0
2021-10-20 14:55:00,90.97,91.05,90.96,91.05,3835.0,83.4695,83.5429,83.4603,83.5429,3835.0
2021-10-20 15:00:00,91.1,91.11,90.99,91.0,4774.0,83.5888,83.598,83.4879,83.497,4774.0
2021-10-20 15:05:00,91.0,91.0,90.89,90.9,5376.0,83.497,83.497,83.3961,83.4053,5376.0
2021-10-20 15:10:00,90.9,90.93,90.79,90.8,4470.0,83.4053,83.4328,83.3044,83.3135,4470.0
2021-10-20 15:15:00,90.77,90.79,90.65,90.7,5141.0,83.286,83.3044,83.1759,83.2218,5141.0
2021-10-20 15:20:00,90.68,90.71,90.56,90.58,6254.0,83.2034,83.231,83.0933,83.1117,6254.0
2021-10-20 15:25:00,90.55,90.6,90.49,90.52,10742.0,83.0841,83.13,83.0291,83.0566,10742.0
2021-10-20 15:30:00,90.5,90.61,90.48,90.61,11532.0,83.0383,83.1392,83.0199,83.1392,11532.0
2021-10-20 15:35:00,90.6,90.6,90.4,90.43,9983.0,83.13,83.13,82.9465,82.974,9983.0
2021-10-20 15:40:00,90.42,90.45,90.34,90.42,13340.0,82.9649,82.9924,82.8915,82.9649,13340.0
2021-10-20 15:45:00,90.43,90.48,90.35,90.36,23631.0,82.974,83.0199,82.9006,82.9098,23631.0
2021-10-20 15:50:00,90.35,90.56,90.34,90.51,26097.0,82.9006,83.0933,82.8915,83.0474,26097.0
2021-10-20 15:55:00,90.53,90.7,90.5,90.7,79093.0,83.0658,83.2218,83.0383,83.2218,79093.0
2021-10-21 09:30:00,90.59,90.8,90.37,90.8,17961.0,83.1208,83.3135,82.919,83.3135,17961.0
2021-10-21 09:35:00,90.82,91.0,90.82,91.0,3500.0,83.3319,83.497,83.3319,83.497,3500.0
2021-10-21 09:40:00,90.94,91.53,90.87,91.53,28387.0,83.442,83.9833,83.3778,83.9833,28387.0
2021-10-21 09:45:00,91.56,91.73,91.4,91.42,13977.0,84.0109,84.1669,83.8641,83.8824,13977.0
2021-10-21 09:50:00,91.35,91.49,91.32,91.41,5020.0,83.8182,83.9466,83.7907,83.8732,5020.0
2021-10-21 09:55:00,91.52,91.67,91.39,91.59,8127.0,83.9742,84.1118,83.8549,84.0384,8127.0
2021-10-21 10:00:00,91.51,91.7,91.49,91.58,6331.0,83.965,84.1393,83.9466,84.0292,6331.0
2021-10-21 10:05:00,91.57,91.71,91.55,91.63,6569.0,84.02,84.1485,84.0017,84.0751,6569.0
2021-10-21 10:10:00,91.7,91.74,91.55,91.68,4062.0,84.1393,84.176,84.0017,84.121,4062.0
2021-10-21 10:15:00,91.66,91.83,91.63,91.77,10428.0,84.1026,84.2586,84.0751,84.2036,10428.0
2021-10-21 10:20:00,91.77,91.85,91.66,91.8,5999.0,84.2036,84.277,84.1026,84.2311,5999.0
2021-10-21 10:25:00,91.76,91.78,91.68,91.78,2259.0,84.1944,84.2127,84.121,84.2127,2259.0
2021-10-21 10:30:00,91.74,91.76,91.66,91.66,4650.0,84.176,84.1944,84.1026,84.1026,4650.0
2021-10-21 10:35:00,91.67,91.69,91.5,91.56,6316.0,84.1118,84.1302,83.9558,84.0109,6316.0
2021-10-21 10:40:00,91.5,91.52,91.36,91.36,3968.0,83.9558,83.9742,83.8274,83.8274,3968.0
2021-10-21 10:45:00,91.32,91.5,91.32,91.46,9691.0,83.7907,83.9558,83.7907,83.9191,9691.0
2021-10-21 10:50:00,91.46,91.46,91.26,91.28,5429.0,83.9191,83.9191,83.7356,83.754,5429.0
2021-10-21 10:55:00,91.26,91.28,91.16,91.16,6693.0,83.7356,83.754,83.6438,83.6438,6693.0
2021-10-21 11:00:00,91.17,91.29,91.13,91.26,5185.0,83.653,83.7631,83.6163,83.7356,5185.0
2021-10-21 11:05:00,91.26,91.44,91.17,91.44,5411.0,83.7356,83.9008,83.653,83.9008,5411.0
2021-10-21 11:10:00,91.42,91.46,91.3,91.46,5537.0,83.8824,83.9191,83.7723,83.9191,5537.0
2021-10-21 11:15:00,91.46,91.46,91.15,91.15,6982.0,83.9191,83.9191,83.6347,83.6347,6982.0
2021-10-21 11:20:00,91.12,91.36,91.1,91.3,9964.0,83.6071,83.8274,83.5888,83.7723,9964.0
2021-10-21 11:25:00,91.28,91.29,91.13,91.13,8725.0,83.754,83.7631,83.6163,83.6163,8725.0
2021-10-21 11:30:00,91.14,91.24,91.14,91.21,2447.0,83.6255,83.7173,83.6255,83.6897,2447.0
2021-10-21 11:35:00,91.22,91.25,91.17,91.24,3692.0,83.6989,83.7264,83.653,83.7173,3692.0
2021-10-21 11:40:00,91.26,91.29,91.21,91.29,3046.0,83.7356,83.7631,83.6897,83.7631,3046.0
2021-10-21 11:45:00,91.28,91.38,91.28,91.35,2720.0,83.754,83.8457,83.754,83.8182,2720.0
2021-10-21 11:50:00,91.38,91.41,91.35,91.38,2331.0,83.8457,83.8732,83.8182,83.8457,2331.0
2021-10-21 11:55:00,91.36,91.44,91.36,91.44,2616.0,83.8274,83.9008,83.8274,83.9008,2616.0
2021-10-21 12:00:00,91.48,91.63,91.48,91.56,7913.0,83.9375,84.0751,83.9375,84.0109,7913.0
2021-10-21 12:05:00,91.58,91.59,91.53,91.56,4532.0,84.0292,84.0384,83.9833,84.0109,4532.0
2021-10-21 12:10:00,91.56,91.61,91.54,91.58,3448.0,84.0109,84.0567,83.9925,84.0292,3448.0
2021-10-21 12:15:00,91.6,91.74,91.6,91.74,4491.0,84.0476,84.176,84.0476,84.176,4491.0
2021-10-21 12:20:00,91.74,91.8,91.72,91.79,2790.0,84.176,84.2311,84.1577,84.2219,2790.0
2021-10-21 12:25:00,91.78,91.81,91.73,91.77,4255.0,84.2127,84.2403,84.1669,84.2036,4255.0
2021-10-21 12:30:00,91.76,91.76,91.69,91.7,2110.0,84.1944,84.1944,84.1302,84.1393,2110.0
2021-10-21 12:35:00,91.69,91.69,91.6,91.65,2239.0,84.1302,84.1302,84.0476,84.0934,2239.0
2021-10-21 12:40:00,91.66,91.73,91.63,91.71,2536.0,84.1026,84.1669,84.0751,84.1485,2536.0
2021-10-21 12:45:00,91.71,91.74,91.68,91.68,1400.0,84.1485,84.176,84.121,84.121,1400.0
2021-10-21 12:50:00,91.69,91.79,91.69,91.78,2600.0,84.1302,84.2219,84.1302,84.2127,2600.0
2021-10-21 12:55:00,91.76,91.83,91.75,91.81,2253.0,84.1944,84.2586,84.1852,84.2403,2253.0
2021-10-21 13:00:00,91.82,91.97,91.82,91.97,4768.0,84.2494,84.3871,84.2494,84.3871,4768.0
2021-10-21 13:05:00,91.97,92.01,91.9,91.9,6847.0,84.3871,84.4238,84.3228,84.3228,6847.0
2021-10-21 13:10:00,91.9,91.9,91.84,91.85,4165.0,84.3228,84.3228,84.2678,84.277,4165.0
2021-10-21 13:15:00,91.82,91.92,91.8,91.9,2300.0,84.2494,84.3412,84.2311,84.3228,2300.0
2021-10-21 13:20:00,91.95,91.97,91.89,91.97,2227.0,84.3687,84.3871,84.3137,84.3871,2227.0
2021-10-21 13:25:00,91.95,92.01,91.95,91.98,4600.0,84.3687,84.4238,84.3687,84.3962,4600.0
2021-10-21 13:30:00,91.98,92.03,91.97,92.03,2562.0,84.3962,84.4421,84.3871,84.4421,2562.0
2021-10-21 13:35:00,92.04,92.05,91.98,92.05,3932.0,84.4513,84.4605,84.3962,84.4605,3932.0
2021-10-21 13:40:00,92.05,92.11,92.03,92.11,3200.0,84.4605,84.5155,84.4421,84.5155,3200.0
2021-10-21 13:45:00,92.08,92.14,92.06,92.13,6053.0,84.488,84.543,84.4696,84.5339,6053.0
2021-10-21 13:50:00,92.14,92.17,92.07,92.07,4361.0,84.543,84.5706,84.4788,84.4788,4361.0
2021-10-21 13:55:00,92.07,92.13,92.04,92.12,4538.0,84.4788,84.5339,84.4513,84.5247,4538.0
2021-10-21 14:00:00,92.14,92.14,92.1,92.1,3682.0,84.543,84.543,84.5063,84.5063,3682.0
2021-10-21 14:05:00,92.11,92.14,92.0,92.0,4339.0,84.5155,84.543,84.4146,84.4146,4339.0
2021-10-21 14:10:00,91.99,92.08,91.98,92.02,3705.0,84.4054,84.488,84.3962,84.4329,3705.0
2021-10-21 14:15:00,92.02,92.14,92.0,92.13,3200.0,84.4329,84.543,84.4146,84.5339,3200.0
2021-10-21 14:20:00,92.16,92.18,92.06,92.09,6001.0,84.5614,84.5797,84.4696,84.4972,6001.0
2021-10-21 14:25:00,92.1,92.19,92.1,92.15,3501.0,84.5063,84.5889,84.5063,84.5522,3501.0
2021-10-21 14:30:00,92.15,92.17,92.1,92.14,4771.0,84.5522,84.5706,84.5063,84.543,4771.0
2021-10-21 14:35:00,92.15,92.15,92.09,92.11,4506.0,84.5522,84.5522,84.4972,84.5155,4506.0
2021-10-21 14:40:00,92.11,92.11,92.05,92.1,5817.0,84.5155,84.5155,84.4605,84.5063,5817.0
2021-10-21 14:45:00,92.07,92.07,92.02,92.03,5846.0,84.4788,84.4788,84.4329,84.4421,5846.0
2021-10-21 14:50:00,92.03,92.12,92.02,92.12,3977.0,84.4421,84.5247,84.4329,84.5247,3977.0
2021-10-21 14:55:00,92.12,92.16,92.11,92.14,5540.0,84.5247,84.5614,84.5155,84.543,5540.0
2021-10-21 15:00:00,92.13,92.2,92.13,92.18,5071.0,84.5339,84.5981,84.5339,84.5797,5071.0
2021-10-21 15:05:00,92.18,92.24,92.18,92.21,5836.0,84.5797,84.6348,84.5797,84.6073,5836.0
2021-10-21 15:10:00,92.22,92.31,92.22,92.27,8243.0,84.6165,84.699,84.6165,84.6623,8243.0
2021-10-21 15:15:00,92.27,92.36,92.26,92.34,5000.0,84.6623,84.7449,84.6532,84.7266,5000.0
2021-10-21 15:20:00,92.35,92.5,92.35,92.49,5639.0,84.7357,84.8734,84.7357,84.8642,5639.0
2021-10-21 15:25:00,92.5,92.5,92.32,92.36,11714.0,84.8734,84.8734,84.7082,84.7449,11714.0
2021-10-21 15:30:00,92.37,92.39,92.25,92.38,12214.0,84.7541,84.7724,84.644,84.7633,12214.0
2021-10-21 15:35:00,92.39,92.44,92.37,92.4,11097.0,84.7724,84.8183,84.7541,84.7816,11097.0
2021-10-21 15:40:00,92.43,92.44,92.31,92.35,13049.0,84.8091,84.8183,84.699,84.7357,13049.0
2021-10-21 15:45:00,92.35,92.48,92.33,92.45,21961.0,84.7357,84.855,84.7174,84.8275,21961.0
2021-10-21 15:50:00,92.45,92.75,92.44,92.7,53775.0,84.8275,85.1028,84.8183,85.0569,53775.0
2021-10-21 15:55:00,92.7,92.78,92.62,92.75,68723.0,85.0569,85.1303,84.9835,85.1028,68723.0
2021-10-22 09:30:00,93.05,93.24,92.92,93.12,24037.0,85.378,85.5524,85.2587,85.4422,24037.0
2021-10-22 09:35:00,93.13,93.37,93.09,93.31,3700.0,85.4514,85.6716,85.4147,85.6166,3700.0
2021-10-22 09:40:00,93.26,93.37,93.12,93.34,7051.0,85.5707,85.6716,85.4422,85.6441,7051.0
2021-10-22 09:45:00,93.38,93.78,93.38,93.69,10265.0,85.6808,86.0478,85.6808,85.9652,10265.0
2021-10-22 09:50:00,93.58,93.58,93.25,93.33,2867.0,85.8643,85.8643,85.5615,85.6349,2867.0
2021-10-22 09:55:00,93.37,93.67,93.37,93.61,4750.0,85.6716,85.9469,85.6716,85.8918,4750.0
2021-10-22 10:00:00,93.61,93.85,93.61,93.81,6858.0,85.8918,86.1121,85.8918,86.0754,6858.0
2021-10-22 10:05:00,93.79,94.1,93.75,94.07,15177.0,86.057,86.3414,86.0203,86.3139,15177.0
2021-10-22 10:10:00,94.03,94.09,93.95,94.01,5569.0,86.2772,86.3323,86.2038,86.2589,5569.0
2021-10-22 10:15:00,94.01,94.23,94.0,94.17,5644.0,86.2589,86.4607,86.2497,86.4057,5644.0
2021-10-22 10:20:00,94.16,94.23,94.06,94.07,4461.0,86.3965,86.4607,86.3047,86.3139,4461.0
2021-10-22 10:25:00,94.04,94.14,93.88,94.04,5600.0,86.2864,86.3781,86.1396,86.2864,5600.0
2021-10-22 10:30:00,94.05,94.05,93.86,94.0,3431.0,86.2956,86.2956,86.1212,86.2497,3431.0
2021-10-22 10:35:00,94.06,94.1,93.76,93.91,6010.0,86.3047,86.3414,86.0295,86.1671,6010.0
2021-10-22 10:40:00,93.92,94.0,93.9,93.91,5526.0,86.1763,86.2497,86.1579,86.1671,5526.0
2021-10-22 10:45:00,93.98,94.0,93.69,93.69,4998.0,86.2313,86.2497,85.9652,85.9652,4998.0
2021-10-22 10:50:00,93.69,93.72,93.58,93.58,3665.0,85.9652,85.9928,85.8643,85.8643,3665.0
2021-10-22 10:55:00,93.61,93.65,93.53,93.57,4180.0,85.8918,85.9285,85.8184,85.8551,4180.0
2021-10-22 11:00:00,93.56,93.77,93.56,93.71,7867.0,85.846,86.0387,85.846,85.9836,7867.0
2021-10-22 11:05:00,93.71,93.88,93.71,93.82,27106.0,85.9836,86.1396,85.9836,86.0845,27106.0
2021-10-22 11:10:00,93.86,93.86,93.64,93.68,5775.0,86.1212,86.1212,85.9194,85.9561,5775.0
2021-10-22 11:15:00,93.64,93.64,93.5,93.55,5006.0,85.9194,85.9194,85.7909,85.8368,5006.0
2021-10-22 11:20:00,93.54,93.58,93.27,93.3,7106.0,85.8276,85.8643,85.5799,85.6074,7106.0
2021-10-22 11:25:00,93.3,93.4,93.26,93.36,3745.0,85.6074,85.6992,85.5707,85.6625,3745.0
2021-10-22 11:30:00,93.35,93.36,93.28,93.28,4100.0,85.6533,85.6625,85.5891,85.5891,4100.0
2021-10-22 11:35:00,93.28,93.3,93.02,93.08,6291.0,85.5891,85.6074,85.3505,85.4055,6291.0
2021-10-22 11:40:00,93.07,93.12,92.92,92.98,6592.0,85.3964,85.4422,85.2587,85.3138,6592.0
2021-10-22 11:45:00,92.96,92.96,92.72,92.77,8768.0,85.2954,85.2954,85.0752,85.1211,8768.0
2021-10-22 11:50:00,92.75,93.01,92.75,92.99,13077.0,85.1028,85.3413,85.1028,85.323,13077.0
2021-10-22 11:55:00,92.99,93.15,92.97,93.15,11630.0,85.323,85.4698,85.3046,85.4698,11630.0
2021-10-22 12:00:00,93.14,93.24,93.04,93.24,7839.0,85.4606,85.5524,85.3688,85.5524,7839.0
2021-10-22 12:05:00,93.21,93.27,93.17,93.24,5800.0,85.5248,85.5799,85.4881,85.5524,5800.0
2021-10-22 12:10:00,93.26,93.29,93.17,93.29,8288.0,85.5707,85.5982,85.4881,85.5982,8288.0
2021-10-22 12:15:00,93.28,93.28,93.21,93.25,5950.0,85.5891,85.5891,85.5248,85.5615,5950.0
2021-10-22 12:20:00,93.25,93.25,93.13,93.13,3512.0,85.5615,85.5615,85.4514,85.4514,3512.0
2021-10-22 12:25:00,93.11,93.19,93.04,93.17,3386.0,85.4331,85.5065,85.3688,85.4881,3386.0
2021-10-22 12:30:00,93.17,93.21,93.14,93.15,3087.0,85.4881,85.5248,85.4606,85.4698,3087.0
2021-10-22 12:35:00,93.14,93.19,93.11,93.18,5154.0,85.4606,85.5065,85.4331,85.4973,5154.0
2021-10-22 12:40:00,93.17,93.27,93.13,93.14,9660.0,85.4881,85.5799,85.4514,85.4606,9660.0
2021-10-22 12:45:00,93.13,93.2,93.09,93.2,8732.0,85.4514,85.5157,85.4147,85.5157,8732.0
2021-10-22 12:50:00,93.19,93.19,93.06,93.11,8277.0,85.5065,85.5065,85.3872,85.4331,8277.0
2021-10-22 12:55:00,93.13,93.14,93.04,93.05,6072.0,85.4514,85.4606,85.3688,85.378,6072.0
2021-10-22 13:00:00,93.05,93.09,93.03,93.07,6114.0,85.378,85.4147,85.3597,85.3964,6114.0
2021-10-22 13:05:00,93.08,93.37,93.07,93.37,11290.0,85.4055,85.6716,85.3964,85.6716,11290.0
2021-10-22 13:10:00,93.35,93.38,93.19,93.19,11119.0,85.6533,85.6808,85.5065,85.5065,11119.0
2021-10-22 13:15:00,93.2,93.36,93.16,93.22,23296.0,85.5157,85.6625,85.4789,85.534,23296.0
2021-10-22 13:20:00,93.24,93.36,93.23,93.36,7907.0,85.5524,85.6625,85.5432,85.6625,7907.0
2021-10-22 13:25:00,93.35,93.36,93.17,93.17,16100.0,85.6533,85.6625,85.4881,85.4881,16100.0
2021-10-22 13:30:00,93.17,93.23,93.16,93.2,5100.0,85.4881,85.5432,85.4789,85.5157,5100.0
2021-10-22 13:35:00,93.23,93.29,93.2,93.26,4308.0,85.5432,85.5982,85.5157,85.5707,4308.0
2021-10-22 13:40:00,93.25,93.26,93.22,93.23,4084.0,85.5615,85.5707,85.534,85.5432,4084.0
2021-10-22 13:45:00,93.23,93.26,93.2,93.2,2600.0,85.5432,85.5707,85.5157,85.5157,2600.0
2021-10-22 13:50:00,93.24,93.33,93.23,93.3,3265.0,85.5524,85.6349,85.5432,85.6074,3265.0
2021-10-22 13:55:00,93.3,93.32,93.08,93.08,13251.0,85.6074,85.6258,85.4055,85.4055,13251.0
2021-10-22 14:00:00,93.09,93.23,93.09,93.23,2961.0,85.4147,85.5432,85.4147,85.5432,2961.0
2021-10-22 14:05:00,93.24,93.31,93.24,93.24,3806.0,85.5524,85.6166,85.5524,85.5524,3806.0
2021-10-22 14:10:00,93.25,93.3,93.25,93.3,2007.0,85.5615,85.6074,85.5615,85.6074,2007.0
2021-10-22 14:15:00,93.33,93.37,93.32,93.37,2537.0,85.6349,85.6716,85.6258,85.6716,2537.0
2021-10-22 14:20:00,93.37,93.39,93.17,93.27,19150.0,85.6716,85.69,85.4881,85.5799,19150.0
2021-10-22 14:25:00,93.25,93.32,93.24,93.32,3901.0,85.5615,85.6258,85.5524,85.6258,3901.0
2021-10-22 14:30:00,93.33,93.48,93.33,93.37,19844.0,85.6349,85.7726,85.6349,85.6716,19844.0
2021-10-22 14:35:00,93.33,93.39,93.22,93.33,13804.0,85.6349,85.69,85.534,85.6349,13804.0
2021-10-22 14:40:00,93.36,93.36,93.3,93.3,3175.0,85.6625,85.6625,85.6074,85.6074,3175.0
2021-10-22 14:45:00,93.29,93.33,93.29,93.29,2200.0,85.5982,85.6349,85.5982,85.5982,2200.0
2021-10-22 14:50:00,93.32,93.32,93.18,93.18,4397.0,85.6258,85.6258,85.4973,85.4973,4397.0
2021-10-22 14:55:00,93.17,93.18,93.11,93.14,2632.0,85.4881,85.4973,85.4331,85.4606,2632.0
2021-10-22 15:00:00,93.13,93.16,93.06,93.08,5926.0,85.4514,85.4789,85.3872,85.4055,5926.0
2021-10-22 15:05:00,93.07,93.08,92.98,93.01,8868.0,85.3964,85.4055,85.3138,85.3413,8868.0
2021-10-22 15:10:00,93.01,93.04,92.97,92.97,5619.0,85.3413,85.3688,85.3046,85.3046,5619.0
2021-10-22 15:15:00,92.98,93.14,92.95,92.95,13223.0,85.3138,85.4606,85.2863,85.2863,13223.0
2021-10-22 15:20:00,92.95,92.98,92.9,92.9,5842.0,85.2863,85.3138,85.2404,85.2404,5842.0
2021-10-22 15:25:00,92.88,92.92,92.83,92.91,10573.0,85.222,85.2587,85.1762,85.2496,10573.0
2021-10-22 15:30:00,92.93,93.06,92.92,93.04,28147.0,85.2679,85.3872,85.2587,85.3688,28147.0
2021-10-22 15:35:00,93.03,93.03,92.87,92.97,11342.0,85.3597,85.3597,85.2129,85.3046,11342.0
2021-10-22 15:40:00,92.96,93.01,92.92,92.94,8985.0,85.2954,85.3413,85.2587,85.2771,8985.0
2021-10-22 15:45:00,92.94,92.96,92.87,92.92,13516.0,85.2771,85.2954,85.2129,85.2587,13516.0
2021-10-22 15:50:00,92.94,93.02,92.89,92.99,29869.0,85.2771,85.3505,85.2312,85.323,29869.0
2021-10-22 15:55:00,92.98,93.13,92.95,93.02,67750.0,85.3138,85.4514,85.2863,85.3505,67750.0
2021-10-25 09:30:00,93.22,93.33,92.38,92.77,44935.0,85.534,85.6349,84.7633,85.1211,44935.0
2021-10-25 09:35:00,92.7,92.94,92.68,92.8,7428.0,85.0569,85.2771,85.0385,85.1486,7428.0
2021-10-25 09:40:00,92.65,92.99,92.57,92.98,4010.0,85.011,85.323,84.9376,85.3138,4010.0
2021-10-25 09:45:00,92.99,92.99,92.82,92.9,4892.0,85.323,85.323,85.167,85.2404,4892.0
2021-10-25 09:50:00,92.89,92.9,92.72,92.87,4315.0,85.2312,85.2404,85.0752,85.2129,4315.0
2021-10-25 09:55:00,92.94,92.95,92.7,92.72,11134.0,85.2771,85.2863,85.0569,85.0752,11134.0
2021-10-25 10:00:00,92.72,92.9,92.67,92.88,4658.0,85.0752,85.2404,85.0293,85.222,4658.0
2021-10-25 10:05:00,92.86,92.86,92.46,92.5,2900.0,85.2037,85.2037,84.8367,84.8734,2900.0
2021-10-25 10:10:00,92.45,92.52,92.31,92.39,10397.0,84.8275,84.8917,84.699,84.7724,10397.0
2021-10-25 10:15:00,92.41,92.82,92.39,92.81,9384.0,84.7908,85.167,84.7724,85.1578,9384.0
2021-10-25 10:20:00,92.68,92.95,92.68,92.9,4850.0,85.0385,85.2863,85.0385,85.2404,4850.0
2021-10-25 10:25:00,92.88,93.08,92.88,93.04,2885.0,85.222,85.4055,85.222,85.3688,2885.0
2021-10-25 10:30:00,93.06,93.43,93.04,93.42,4938.0,85.3872,85.7267,85.3688,85.7175,4938.0
2021-10-25 10:35:00,93.42,93.46,93.31,93.44,9525.0,85.7175,85.7542,85.6166,85.7359,9525.0
2021-10-25 10:40:00,93.42,93.46,93.34,93.34,7935.0,85.7175,85.7542,85.6441,85.6441,7935.0
2021-10-25 10:45:00,93.35,93.44,93.33,93.44,2053.0,85.6533,85.7359,85.6349,85.7359,2053.0
2021-10-25 10:50:00,93.42,93.45,93.36,93.38,4139.0,85.7175,85.745,85.6625,85.6808,4139.0
2021-10-25 10:55:00,93.35,93.47,93.35,93.41,2904.0,85.6533,85.7634,85.6533,85.7083,2904.0
2021-10-25 11:00:00,93.4,93.43,93.32,93.33,10733.0,85.6992,85.7267,85.6258,85.6349,10733.0
2021-10-25 11:05:00,93.33,93.43,93.28,93.39,5490.0,85.6349,85.7267,85.5891,85.69,5490.0
2021-10-25 11:10:00,93.4,93.44,93.33,93.33,6775.0,85.6992,85.7359,85.6349,85.6349,6775.0
2021-10-25 11:15:00,93.34,93.35,93.26,93.32,5516.0,85.6441,85.6533,85.5707,85.6258,5516.0
2021-10-25 11:20:00,93.36,93.44,93.35,93.36,2923.0,85.6625,85.7359,85.6533,85.6625,2923.0
2021-10-25 11:25:00,93.35,93.39,93.28,93.39,3909.0,85.6533,85.69,85.5891,85.69,3909.0
2021-10-25 11:30:00,93.38,93.48,93.34,93.38,23518.0,85.6808,85.7726,85.6441,85.6808,23518.0
2021-10-25 11:35:00,93.4,93.63,93.36,93.62,9016.0,85.6992,85.9102,85.6625,85.901,9016.0
2021-10-25 11:40:00,93.65,93.81,93.64,93.75,4806.0,85.9285,86.0754,85.9194,86.0203,4806.0
2021-10-25 11:45:00,93.73,93.81,93.73,93.79,2528.0,86.002,86.0754,86.002,86.057,2528.0
2021-10-25 11:50:00,93.79,93.84,93.75,93.77,26371.0,86.057,86.1029,86.0203,86.0387,26371.0
2021-10-25 11:55:00,93.74,93.91,93.69,93.9,3869.0,86.0111,86.1671,85.9652,86.1579,3869.0
2021-10-25 12:00:00,93.89,94.02,93.87,93.92,8712.0,86.1488,86.268,86.1304,86.1763,8712.0
2021-10-25 12:05:00,93.94,93.99,93.84,93.85,14313.0,86.1946,86.2405,86.1029,86.1121,14313.0
2021-10-25 12:10:00,93.84,93.88,93.79,93.81,2815.0,86.1029,86.1396,86.057,86.0754,2815.0
2021-10-25 12:15:00,93.76,93.76,93.68,93.76,4118.0,86.0295,86.0295,85.9561,86.0295,4118.0
2021-10-25 12:20:00,93.75,93.77,93.7,93.77,1659.0,86.0203,86.0387,85.9744,86.0387,1659.0
2021-10-25 12:25:00,93.8,93.8,93.69,93.73,3400.0,86.0662,86.0662,85.9652,86.002,3400.0
2021-10-25 12:30:00,93.71,93.73,93.68,93.73,2479.0,85.9836,86.002,85.9561,86.002,2479.0
2021-10-25 12:35:00,93.7,93.72,93.64,93.64,8146.0,85.9744,85.9928,85.9194,85.9194,8146.0
2021-10-25 12:40:00,93.64,93.68,93.59,93.61,3501.0,85.9194,85.9561,85.8735,85.8918,3501.0
2021-10-25 12:45:00,93.58,93.63,93.58,93.6,2479.0,85.8643,85.9102,85.8643,85.8827,2479.0
2021-10-25 12:50:00,93.59,93.59,93.47,93.51,6033.0,85.8735,85.8735,85.7634,85.8001,6033.0
2021-10-25 12:55:00,93.48,93.52,93.41,93.5,3401.0,85.7726,85.8093,85.7083,85.7909,3401.0
2021-10-25 13:00:00,93.52,93.56,93.51,93.55,2691.0,85.8093,85.846,85.8001,85.8368,2691.0
2021-10-25 13:05:00,93.54,93.62,93.49,93.55,4226.0,85.8276,85.901,85.7817,85.8368,4226.0
2021-10-25 13:10:00,93.54,93.68,93.53,93.58,7138.0,85.8276,85.9561,85.8184,85.8643,7138.0
2021-10-25 13:15:00,93.61,93.65,93.53,93.55,8017.0,85.8918,85.9285,85.8184,85.8368,8017.0
2021-10-25 13:20:00,93.58,93.68,93.57,93.67,5059.0,85.8643,85.9561,85.8551,85.9469,5059.0
2021-10-25 13:25:00,93.69,93.73,93.59,93.67,9872.0,85.9652,86.002,85.8735,85.9469,9872.0
2021-10-25 13:30:00,93.69,93.71,93.63,93.68,5922.0,85.9652,85.9836,85.9102,85.9561,5922.0
2021-10-25 13:35:00,93.69,93.7,93.52,93.52,6545.0,85.9652,85.9744,85.8093,85.8093,6545.0
2021-10-25 13:40:00,93.52,93.59,93.5,93.57,3828.0,85.8093,85.8735,85.7909,85.8551,3828.0
2021-10-25 13:45:00,93.54,93.54,93.39,93.39,9545.0,85.8276,85.8276,85.69,85.69,9545.0
2021-10-25 13:50:00,93.41,93.49,93.37,93.45,5257.0,85.7083,85.7817,85.6716,85.745,5257.0
2021-10-25 13:55:00,93.45,93.58,93.45,93.5,3458.0,85.745,85.8643,85.745,85.7909,3458.0
2021-10-25 14:00:00,93.5,93.56,93.46,93.55,4208.0,85.7909,85.846,85.7542,85.8368,4208.0
2021-10-25 14:05:00,93.55,93.59,93.49,93.51,6885.0,85.8368,85.8735,85.7817,85.8001,6885.0
2021-10-25 14:10:00,93.51,93.54,93.46,93.46,4531.0,85.8001,85.8276,85.7542,85.7542,4531.0
2021-10-25 14:15:00,93.47,93.47,93.35,93.4,6820.0,85.7634,85.7634,85.6533,85.6992,6820.0
2021-10-25 14:20:00,93.4,93.42,93.33,93.33,4300.0,85.6992,85.7175,85.6349,85.6349,4300.0
2021-10-25 14:25:00,93.35,93.41,93.32,93.4,6728.0,85.6533,85.7083,85.6258,85.6992,6728.0
2021-10-25 14:30:00,93.36,93.48,93.31,93.4,5925.0,85.6625,85.7726,85.6166,85.6992,5925.0
2021-10-25 14:35:00,93.4,93.48,93.39,93.43,5814.0,85.6992,85.7726,85.69,85.7267,5814.0
2021-10-25 14:40:00,93.43,93.47,93.41,93.43,5250.0,85.7267,85.7634,85.7083,85.7267,5250.0
2021-10-25 14:45:00,93.45,93.45,93.39,93.44,6562.0,85.745,85.745,85.69,85.7359,6562.0
2021-10-25 14:50:00,93.46,93.52,93.43,93.44,8492.0,85.7542,85.8093,85.7267,85.7359,8492.0
2021-10-25 14:55:00,93.43,93.51,93.42,93.43,6013.0,85.7267,85.8001,85.7175,85.7267,6013.0
2021-10-25 15:00:00,93.43,93.44,93.36,93.42,7860.0,85.7267,85.7359,85.6625,85.7175,7860.0
2021-10-25 15:05:00,93.44,93.46,93.32,93.34,6573.0,85.7359,85.7542,85.6258,85.6441,6573.0
2021-10-25 15:10:00,93.37,93.37,93.23,93.25,4909.0,85.6716,85.6716,85.5432,85.5615,4909.0
2021-10-25 15:15:00,93.25,93.26,93.21,93.21,4058.0,85.5615,85.5707,85.5248,85.5248,4058.0
2021-10-25 15:20:00,93.2,93.23,93.15,93.18,3235.0,85.5157,85.5432,85.4698,85.4973,3235.0
2021-10-25 15:25:00,93.19,93.23,93.16,93.18,6428.0,85.5065,85.5432,85.4789,85.4973,6428.0
2021-10-25 15:30:00,93.16,93.18,93.1,93.16,10195.0,85.4789,85.4973,85.4239,85.4789,10195.0
2021-10-25 15:35:00,93.15,93.18,93.1,93.18,7560.0,85.4698,85.4973,85.4239,85.4973,7560.0
2021-10-25 15:40:00,93.18,93.22,93.16,93.21,3987.0,85.4973,85.534,85.4789,85.5248,3987.0
2021-10-25 15:45:00,93.2,93.22,93.12,93.18,9246.0,85.5157,85.534,85.4422,85.4973,9246.0
2021-10-25 15:50:00,93.21,93.21,93.09,93.09,15428.0,85.5248,85.5248,85.4147,85.4147,15428.0
2021-10-25 15:55:00,93.09,93.11,93.04,93.1,60795.0,85.4147,85.4331,85.3688,85.4239,60795.0
2021-10-26 09:30:00,93.15,93.67,92.39,92.77,51599.0,85.4698,85.9469,84.7724,85.1211,51599.0
2021-10-26 09:35:00,92.75,92.99,92.72,92.81,8200.0,85.1028,85.323,85.0752,85.1578,8200.0
2021-10-26 09:40:00,92.83,92.96,92.64,92.71,8101.0,85.1762,85.2954,85.0018,85.0661,8101.0
2021-10-26 09:45:00,92.71,92.77,92.51,92.56,7986.0,85.0661,85.1211,84.8825,84.9284,7986.0
2021-10-26 09:50:00,92.47,92.61,92.16,92.17,7618.0,84.8458,84.9743,84.5614,84.5706,7618.0
2021-10-26 09:55:00,92.14,92.14,91.83,91.83,5649.0,84.543,84.543,84.2586,84.2586,5649.0
2021-10-26 10:00:00,91.78,91.79,91.31,91.55,25038.0,84.2127,84.2219,83.7815,84.0017,25038.0
2021-10-26 10:05:00,91.58,91.63,91.51,91.56,3631.0,84.0292,84.0751,83.965,84.0109,3631.0
2021-10-26 10:10:00,91.63,91.81,91.59,91.73,8809.0,84.0751,84.2403,84.0384,84.1669,8809.0
2021-10-26 10:15:00,91.74,91.79,91.61,91.67,11570.0,84.176,84.2219,84.0567,84.1118,11570.0
2021-10-26 10:20:00,91.68,91.81,91.45,91.47,12335.0,84.121,84.2403,83.9099,83.9283,12335.0
2021-10-26 10:25:00,91.47,91.57,91.36,91.42,6958.0,83.9283,84.02,83.8274,83.8824,6958.0
2021-10-26 10:30:00,91.49,91.8,91.45,91.76,9755.0,83.9466,84.2311,83.9099,84.1944,9755.0
2021-10-26 10:35:00,91.77,91.86,91.57,91.64,17402.0,84.2036,84.2861,84.02,84.0843,17402.0
2021-10-26 10:40:00,91.64,91.64,91.48,91.6,12435.0,84.0843,84.0843,83.9375,84.0476,12435.0
2021-10-26 10:45:00,91.58,91.7,91.44,91.68,15339.0,84.0292,84.1393,83.9008,84.121,15339.0
2021-10-26 10:50:00,91.69,91.86,91.68,91.79,13058.0,84.1302,84.2861,84.121,84.2219,13058.0
2021-10-26 10:55:00,91.79,91.92,91.73,91.91,13394.0,84.2219,84.3412,84.1669,84.332,13394.0
2021-10-26 11:00:00,91.93,92.06,91.93,92.01,13264.0,84.3504,84.4696,84.3504,84.4238,13264.0
2021-10-26 11:05:00,92.03,92.17,91.96,91.98,6788.0,84.4421,84.5706,84.3779,84.3962,6788.0
2021-10-26 11:10:00,91.98,92.02,91.85,91.95,40048.0,84.3962,84.4329,84.277,84.3687,40048.0
2021-10-26 11:15:00,91.95,92.05,91.89,91.89,12773.0,84.3687,84.4605,84.3137,84.3137,12773.0
2021-10-26 11:20:00,91.9,91.96,91.8,91.89,12137.0,84.3228,84.3779,84.2311,84.3137,12137.0
2021-10-26 11:25:00,91.89,91.93,91.66,91.7,6959.0,84.3137,84.3504,84.1026,84.1393,6959.0
2021-10-26 11:30:00,91.73,91.73,91.43,91.43,5856.0,84.1669,84.1669,83.8916,83.8916,5856.0
2021-10-26 11:35:00,91.4,91.55,91.37,91.55,7588.0,83.8641,84.0017,83.8365,84.0017,7588.0
2021-10-26 11:40:00,91.55,91.64,91.54,91.56,3510.0,84.0017,84.0843,83.9925,84.0109,3510.0
2021-10-26 11:45:00,91.45,91.5,91.36,91.36,6801.0,83.9099,83.9558,83.8274,83.8274,6801.0
2021-10-26 11:50:00,91.33,91.34,91.22,91.24,6419.0,83.7998,83.809,83.6989,83.7173,6419.0
2021-10-26 11:55:00,91.21,91.21,91.09,91.15,6451.0,83.6897,83.6897,83.5796,83.6347,6451.0
2021-10-26 12:00:00,91.07,91.11,90.96,90.96,6142.0,83.5613,83.598,83.4603,83.4603,6142.0
2021-10-26 12:05:00,90.94,90.95,90.83,90.84,8263.0,83.442,83.4512,83.3411,83.3502,8263.0
2021-10-26 12:10:00,90.82,90.82,90.7,90.73,24551.0,83.3319,83.3319,83.2218,83.2493,24551.0
2021-10-26 12:15:00,90.73,90.83,90.67,90.7,13548.0,83.2493,83.3411,83.1942,83.2218,13548.0
2021-10-26 12:20:00,90.74,90.75,90.6,90.72,7698.0,83.2585,83.2677,83.13,83.2401,7698.0
2021-10-26 12:25:00,90.73,90.76,90.63,90.64,6408.0,83.2493,83.2768,83.1575,83.1667,6408.0
2021-10-26 12:30:00,90.63,90.64,90.52,90.61,5277.0,83.1575,83.1667,83.0566,83.1392,5277.0
2021-10-26 12:35:00,90.63,90.64,90.38,90.39,16728.0,83.1575,83.1667,82.9282,82.9373,16728.0
2021-10-26 12:40:00,90.39,90.39,90.17,90.21,13705.0,82.9373,82.9373,82.7355,82.7722,13705.0
2021-10-26 12:45:00,90.2,90.2,90.01,90.05,11723.0,82.763,82.763,82.5887,82.6254,11723.0
2021-10-26 12:50:00,90.03,90.13,89.94,90.04,14436.0,82.607,82.6988,82.5244,82.6162,14436.0
2021-10-26 12:55:00,90.08,90.21,90.07,90.18,6540.0,82.6529,82.7722,82.6437,82.7446,6540.0
2021-10-26 13:00:00,90.14,90.23,90.12,90.18,7772.0,82.7079,82.7905,82.6896,82.7446,7772.0
2021-10-26 13:05:00,90.19,90.33,90.17,90.3,3885.0,82.7538,82.8823,82.7355,82.8548,3885.0
2021-10-26 13:10:00,90.32,90.33,90.16,90.33,6215.0,82.8731,82.8823,82.7263,82.8823,6215.0
2021-10-26 13:15:00,90.36,90.45,90.34,90.34,3065.0,82.9098,82.9924,82.8915,82.8915,3065.0
2021-10-26 13:20:00,90.36,90.36,90.25,90.3,2374.0,82.9098,82.9098,82.8089,82.8548,2374.0
2021-10-26 13:25:00,90.26,90.37,90.24,90.35,6755.0,82.8181,82.919,82.7997,82.9006,6755.0
2021-10-26 13:30:00,90.32,90.44,90.29,90.41,3200.0,82.8731,82.9832,82.8456,82.9557,3200.0
2021-10-26 13:35:00,90.49,90.56,90.49,90.53,2870.0,83.0291,83.0933,83.0291,83.0658,2870.0
2021-10-26 13:40:00,90.53,90.53,90.4,90.46,8827.0,83.0658,83.0658,82.9465,83.0016,8827.0
2021-10-26 13:45:00,90.47,90.51,90.43,90.48,3125.0,83.0107,83.0474,82.974,83.0199,3125.0
2021-10-26 13:50:00,90.47,90.49,90.4,90.43,7959.0,83.0107,83.0291,82.9465,82.974,7959.0
2021-10-26 13:55:00,90.43,90.49,90.37,90.44,13744.0,82.974,83.0291,82.919,82.9832,13744.0
2021-10-26 14:00:00,90.43,90.54,90.43,90.54,4033.0,82.974,83.075,82.974,83.075,4033.0
2021-10-26 14:05:00,90.53,90.81,90.53,90.81,10706.0,83.0658,83.3227,83.0658,83.3227,10706.0
2021-10-26 14:10:00,90.83,90.89,90.78,90.86,10414.0,83.3411,83.3961,83.2952,83.3686,10414.0
2021-10-26 14:15:00,90.81,90.89,90.8,90.86,5110.0,83.3227,83.3961,83.3135,83.3686,5110.0
2021-10-26 14:20:00,90.84,90.85,90.74,90.8,3996.0,83.3502,83.3594,83.2585,83.3135,3996.0
2021-10-26 14:25:00,90.82,90.83,90.69,90.69,3471.0,83.3319,83.3411,83.2126,83.2126,3471.0
2021-10-26 14:30:00,90.72,90.76,90.69,90.71,4841.0,83.2401,83.2768,83.2126,83.231,4841.0
2021-10-26 14:35:00,90.71,90.74,90.6,90.61,19570.0,83.231,83.2585,83.13,83.1392,19570.0
2021-10-26 14:40:00,90.58,90.58,90.46,90.49,5897.0,83.1117,83.1117,83.0016,83.0291,5897.0
2021-10-26 14:45:00,90.51,90.62,90.51,90.62,12307.0,83.0474,83.1484,83.0474,83.1484,12307.0
2021-10-26 14:50:00,90.62,90.63,90.51,90.52,16647.0,83.1484,83.1575,83.0474,83.0566,16647.0
2021-10-26 14:55:00,90.56,90.64,90.54,90.62,5929.0,83.0933,83.1667,83.075,83.1484,5929.0
2021-10-26 15:00:00,90.67,90.73,90.64,90.71,7624.0,83.1942,83.2493,83.1667,83.231,7624.0
2021-10-26 15:05:00,90.77,90.8,90.72,90.76,5287.0,83.286,83.3135,83.2401,83.2768,5287.0
2021-10-26 15:10:00,90.76,90.76,90.67,90.72,4330.0,83.2768,83.2768,83.1942,83.2401,4330.0
2021-10-26 15:15:00,90.7,90.76,90.68,90.72,7616.0,83.2218,83.2768,83.2034,83.2401,7616.0
2021-10-26 15:20:00,90.71,90.79,90.71,90.74,5054.0,83.231,83.3044,83.231,83.2585,5054.0
2021-10-26 15:25:00,90.75,90.76,90.59,90.6,7123.0,83.2677,83.2768,83.1208,83.13,7123.0
2021-10-26 15:30:00,90.6,90.77,90.57,90.72,11764.0,83.13,83.286,83.1025,83.2401,11764.0
2021-10-26 15:35:00,90.72,90.77,90.71,90.72,7500.0,83.2401,83.286,83.231,83.2401,7500.0
2021-10-26 15:40:00,90.73,90.81,90.71,90.78,9416.0,83.2493,83.3227,83.231,83.2952,9416.0
2021-10-26 15:45:00,90.77,90.86,90.75,90.78,11507.0,83.286,83.3686,83.2677,83.2952,11507.0
2021-10-26 15:50:00,90.8,90.82,90.69,90.77,28363.0,83.3135,83.3319,83.2126,83.286,28363.0
2021-10-26 15:55:00,90.77,90.77,90.63,90.67,76420.0,83.286,83.286,83.1575,83.1942,76420.0
2021-10-27 09:30:00,91.13,91.22,90.54,90.6,39529.0,83.6163,83.6989,83.075,83.13,39529.0
2021-10-27 09:35:00,90.67,90.67,90.14,90.33,17003.0,83.1942,83.1942,82.7079,82.8823,17003.0
2021-10-27 09:40:00,90.24,90.32,90.09,90.32,6313.0,82.7997,82.8731,82.6621,82.8731,6313.0
2021-10-27 09:45:00,90.29,90.45,90.19,90.2,6123.0,82.8456,82.9924,82.7538,82.763,6123.0
2021-10-27 09:50:00,90.15,90.15,89.79,89.8,10558.0,82.7171,82.7171,82.3868,82.396,10558.0
2021-10-27 09:55:00,89.77,89.79,89.54,89.75,6967.0,82.3685,82.3868,82.1574,82.3501,6967.0
2021-10-27 10:00:00,89.8,90.0,89.8,89.89,17994.0,82.396,82.5795,82.396,82.4786,17994.0
2021-10-27 10:05:00,89.92,89.92,89.61,89.85,12975.0,82.5061,82.5061,82.2216,82.4419,12975.0
2021-10-27 10:10:00,89.89,90.05,89.81,89.81,7644.0,82.4786,82.6254,82.4052,82.4052,7644.0
2021-10-27 10:15:00,89.8,89.81,89.57,89.59,16464.0,82.396,82.4052,82.1849,82.2033,16464.0
2021-10-27 10:20:00,89.56,89.69,89.36,89.41,6690.0,82.1758,82.2951,81.9923,82.0381,6690.0
2021-10-27 10:25:00,89.37,89.43,89.26,89.28,6445.0,82.0014,82.0565,81.9005,81.9189,6445.0
2021-10-27 10:30:00,89.29,89.4,89.21,89.38,6205.0,81.928,82.029,81.8546,82.0106,6205.0
2021-10-27 10:35:00,89.3,89.3,88.83,88.92,13235.0,81.9372,81.9372,81.506,81.5885,13235.0
2021-10-27 10:40:00,88.88,88.88,88.71,88.75,5866.0,81.5518,81.5518,81.3959,81.4326,5866.0
2021-10-27 10:45:00,88.7,88.75,88.66,88.69,8603.0,81.3867,81.4326,81.35,81.3775,8603.0
2021-10-27 10:50:00,88.65,88.71,88.5,88.7,10645.0,81.3408,81.3959,81.2032,81.3867,10645.0
2021-10-27 10:55:00,88.64,88.78,88.45,88.49,11721.0,81.3316,81.4601,81.1573,81.194,11721.0
2021-10-27 11:00:00,88.45,88.8,88.45,88.76,10472.0,81.1573,81.4784,81.1573,81.4417,10472.0
2021-10-27 11:05:00,88.77,88.9,88.76,88.81,12669.0,81.4509,81.5702,81.4417,81.4876,12669.0
2021-10-27 11:10:00,88.82,89.02,88.8,88.96,12817.0,81.4968,81.6803,81.4784,81.6252,12817.0
2021-10-27 11:15:00,88.93,88.98,88.8,88.98,14808.0,81.5977,81.6436,81.4784,81.6436,14808.0
2021-10-27 11:20:00,88.97,89.09,88.89,88.9,11605.0,81.6344,81.7445,81.561,81.5702,11605.0
2021-10-27 11:25:00,88.86,88.96,88.85,88.96,5092.0,81.5335,81.6252,81.5243,81.6252,5092.0
2021-10-27 11:30:00,88.96,89.04,88.93,89.03,6300.0,81.6252,81.6986,81.5977,81.6895,6300.0
2021-10-27 11:35:00,89.04,89.22,88.98,89.16,7023.0,81.6986,81.8638,81.6436,81.8087,7023.0
2021-10-27 11:40:00,89.16,89.28,89.12,89.15,6707.0,81.8087,81.9189,81.772,81.7996,6707.0
2021-10-27 11:45:00,89.13,89.13,88.88,88.88,10578.0,81.7812,81.7812,81.5518,81.5518,10578.0
2021-10-27 11:50:00,88.84,88.87,88.79,88.82,2758.0,81.5151,81.5427,81.4693,81.4968,2758.0
2021-10-27 11:55:00,88.87,88.9,88.74,88.85,3738.0,81.5427,81.5702,81.4234,81.5243,3738.0
2021-10-27 12:00:00,88.89,88.89,88.67,88.73,8623.0,81.561,81.561,81.3591,81.4142,8623.0
2021-10-27 12:05:00,88.73,88.93,88.71,88.91,5405.0,81.4142,81.5977,81.3959,81.5794,5405.0
2021-10-27 12:10:00,88.93,88.95,88.86,88.88,4374.0,81.5977,81.6161,81.5335,81.5518,4374.0
2021-10-27 12:15:00,88.84,88.84,88.68,88.78,5400.0,81.5151,81.5151,81.3683,81.4601,5400.0
2021-10-27 12:20:00,88.8,88.85,88.74,88.74,4815.0,81.4784,81.5243,81.4234,81.4234,4815.0
2021-10-27 12:25:00,88.78,88.83,88.77,88.82,4138.0,81.4601,81.506,81.4509,81.4968,4138.0
2021-10-27 12:30:00,88.85,88.86,88.76,88.76,8647.0,81.5243,81.5335,81.4417,81.4417,8647.0
2021-10-27 12:35:00,88.75,88.75,88.55,88.57,4178.0,81.4326,81.4326,81.249,81.2674,4178.0
2021-10-27 12:40:00,88.56,88.62,88.51,88.62,5510.0,81.2582,81.3133,81.2123,81.3133,5510.0
2021-10-27 12:45:00,88.65,88.65,88.54,88.55,5151.0,81.3408,81.3408,81.2399,81.249,5151.0
2021-10-27 12:50:00,88.56,88.58,88.53,88.55,4308.0,81.2582,81.2766,81.2307,81.249,4308.0
2021-10-27 12:55:00,88.54,88.66,88.54,88.66,2834.0,81.2399,81.35,81.2399,81.35,2834.0
2021-10-27 13:00:00,88.66,88.71,88.62,88.66,3976.0,81.35,81.3959,81.3133,81.35,3976.0
2021-10-27 13:05:00,88.68,88.8,88.66,88.76,6306.0,81.3683,81.4784,81.35,81.4417,6306.0
2021-10-27 13:10:00,88.69,88.74,88.69,88.74,3292.0,81.3775,81.4234,81.3775,81.4234,3292.0
2021-10-27 13:15:00,88.73,88.76,88.72,88.76,3414.0,81.4142,81.4417,81.405,81.4417,3414.0
2021-10-27 13:20:00,88.78,88.82,88.77,88.77,2839.0,81.4601,81.4968,81.4509,81.4509,2839.0
2021-10-27 13:25:00,88.76,88.83,88.72,88.83,2724.0,81.4417,81.506,81.405,81.506,2724.0
2021-10-27 13:30:00,88.83,88.91,88.82,88.86,2726.0,81.506,81.5794,81.4968,81.5335,2726.0
2021-10-27 13:35:00,88.87,88.87,88.82,88.85,3325.0,81.5427,81.5427,81.4968,81.5243,3325.0
2021-10-27 13:40:00,88.86,88.86,88.79,88.82,2485.0,81.5335,81.5335,81.4693,81.4968,2485.0
2021-10-27 13:45:00,88.81,88.86,88.8,88.83,3886.0,81.4876,81.5335,81.4784,81.506,3886.0
2021-10-27 13:50:00,88.84,88.92,88.82,88.9,6625.0,81.5151,81.5885,81.4968,81.5702,6625.0
2021-10-27 13:55:00,88.92,89.01,88.92,89.01,4195.0,81.5885,81.6711,81.5885,81.6711,4195.0
2021-10-27 14:00:00,89.02,89.15,88.93,89.15,7443.0,81.6803,81.7996,81.5977,81.7996,7443.0
2021-10-27 14:05:00,89.16,89.26,89.15,89.24,3599.0,81.8087,81.9005,81.7996,81.8822,3599.0
2021-10-27 14:10:00,89.23,89.23,89.11,89.15,8928.0,81.873,81.873,81.7629,81.7996,8928.0
2021-10-27 14:15:00,89.14,89.22,89.12,89.15,5305.0,81.7904,81.8638,81.772,81.7996,5305.0
2021-10-27 14:20:00,89.13,89.18,89.07,89.07,3702.0,81.7812,81.8271,81.7262,81.7262,3702.0
2021-10-27 14:25:00,89.06,89.15,89.06,89.13,1998.0,81.717,81.7996,81.717,81.7812,1998.0
2021-10-27 14:30:00,89.13,89.14,89.04,89.05,6363.0,81.7812,81.7904,81.6986,81.7078,6363.0
2021-10-27 14:35:00,89.04,89.06,89.0,89.04,4705.0,81.6986,81.717,81.6619,81.6986,4705.0
2021-10-27 14:40:00,89.01,89.11,88.99,88.99,5746.0,81.6711,81.7629,81.6528,81.6528,5746.0
2021-10-27 14:45:00,88.99,89.0,88.93,88.99,3271.0,81.6528,81.6619,81.5977,81.6528,3271.0
2021-10-27 14:50:00,89.0,89.07,88.99,89.02,4962.0,81.6619,81.7262,81.6528,81.6803,4962.0
2021-10-27 14:55:00,88.97,89.04,88.94,88.98,3960.0,81.6344,81.6986,81.6069,81.6436,3960.0
2021-10-27 15:00:00,89.01,89.01,88.89,88.89,5300.0,81.6711,81.6711,81.561,81.561,5300.0
2021-10-27 15:05:00,88.9,88.9,88.82,88.82,5238.0,81.5702,81.5702,81.4968,81.4968,5238.0
2021-10-27 15:10:00,88.81,88.83,88.52,88.54,16743.0,81.4876,81.506,81.2215,81.2399,16743.0
2021-10-27 15:15:00,88.5,88.68,88.5,88.59,15977.0,81.2032,81.3683,81.2032,81.2857,15977.0
2021-10-27 15:20:00,88.58,88.71,88.54,88.71,10958.0,81.2766,81.3959,81.2399,81.3959,10958.0
2021-10-27 15:25:00,88.7,88.79,88.68,88.78,12855.0,81.3867,81.4693,81.3683,81.4601,12855.0
2021-10-27 15:30:00,88.77,88.77,88.59,88.7,12344.0,81.4509,81.4509,81.2857,81.3867,12344.0
2021-10-27 15:35:00,88.68,88.86,88.66,88.83,12583.0,81.3683,81.5335,81.35,81.506,12583.0
2021-10-27 15:40:00,88.83,88.86,88.77,88.82,11017.0,81.506,81.5335,81.4509,81.4968,11017.0
2021-10-27 15:45:00,88.81,88.83,88.6,88.64,16491.0,81.4876,81.506,81.2949,81.3316,16491.0
2021-10-27 15:50:00,88.62,88.62,88.4,88.4,46253.0,81.3133,81.3133,81.1114,81.1114,46253.0
2021-10-27 15:55:00,88.4,88.41,88.24,88.38,91720.0,81.1114,81.1206,80.9646,81.0931,91720.0
2021-10-28 09:30:00,88.79,89.33,88.5,89.02,34654.0,81.4693,81.9647,81.2032,81.6803,34654.0
2021-10-28 09:35:00,88.99,89.1,88.82,89.01,15918.0,81.6528,81.7537,81.4968,81.6711,15918.0
2021-10-28 09:40:00,89.01,89.14,88.87,89.1,14294.0,81.6711,81.7904,81.5427,81.7537,14294.0
2021-10-28 09:45:00,89.14,89.29,89.12,89.25,11981.0,81.7904,81.928,81.772,81.8913,11981.0
2021-10-28 09:50:00,89.29,89.39,89.23,89.32,5769.0,81.928,82.0198,81.873,81.9556,5769.0
2021-10-28 09:55:00,89.32,89.68,89.32,89.48,10016.0,81.9556,82.2859,81.9556,82.1024,10016.0
2021-10-28 10:00:00,89.44,89.52,89.32,89.34,11196.0,82.0657,82.1391,81.9556,81.9739,11196.0
2021-10-28 10:05:00,89.3,89.59,89.24,89.59,9665.0,81.9372,82.2033,81.8822,82.2033,9665.0
2021-10-28 10:10:00,89.6,90.19,89.6,90.0,26247.0,82.2125,82.7538,82.2125,82.5795,26247.0
2021-10-28 10:15:00,89.97,90.1,89.83,89.88,5816.0,82.552,82.6712,82.4235,82.4694,5816.0
2021-10-28 10:20:00,89.89,89.95,89.85,89.85,4379.0,82.4786,82.5336,82.4419,82.4419,4379.0
2021-10-28 10:25:00,89.9,90.23,89.89,90.23,11985.0,82.4877,82.7905,82.4786,82.7905,11985.0
2021-10-28 10:30:00,90.19,90.23,89.86,89.87,4964.0,82.7538,82.7905,82.451,82.4602,4964.0
2021-10-28 10:35:00,89.89,89.97,89.77,89.78,2649.0,82.4786,82.552,82.3685,82.3776,2649.0
2021-10-28 10:40:00,89.8,89.88,89.72,89.77,4234.0,82.396,82.4694,82.3226,82.3685,4234.0
2021-10-28 10:45:00,89.78,89.8,89.64,89.66,6300.0,82.3776,82.396,82.2492,82.2675,6300.0
2021-10-28 10:50:00,89.69,89.74,89.61,89.64,3100.0,82.2951,82.3409,82.2216,82.2492,3100.0
2021-10-28 10:55:00,89.64,89.71,89.61,89.65,5634.0,82.2492,82.3134,82.2216,82.2583,5634.0
2021-10-28 11:00:00,89.68,89.78,89.67,89.78,4622.0,82.2859,82.3776,82.2767,82.3776,4622.0
2021-10-28 11:05:00,89.81,89.97,89.73,89.73,6900.0,82.4052,82.552,82.3318,82.3318,6900.0
2021-10-28 11:10:00,89.76,89.82,89.61,89.64,8048.0,82.3593,82.4143,82.2216,82.2492,8048.0
2021-10-28 11:15:00,89.59,89.61,89.46,89.56,9029.0,82.2033,82.2216,82.084,82.1758,9029.0
2021-10-28 11:20:00,89.56,89.6,89.34,89.34,11493.0,82.1758,82.2125,81.9739,81.9739,11493.0
2021-10-28 11:25:00,89.37,89.4,89.17,89.36,7535.0,82.0014,82.029,81.8179,81.9923,7535.0
2021-10-28 11:30:00,89.33,89.39,89.32,89.36,3940.0,81.9647,82.0198,81.9556,81.9923,3940.0
2021-10-28 11:35:00,89.36,89.53,89.36,89.43,3960.0,81.9923,82.1482,81.9923,82.0565,3960.0
2021-10-28 11:40:00,89.43,89.46,89.34,89.4,6723.0,82.0565,82.084,81.9739,82.029,6723.0
2021-10-28 11:45:00,89.31,89.31,89.11,89.11,3712.0,81.9464,81.9464,81.7629,81.7629,3712.0
2021-10-28 11:50:00,89.1,89.23,89.1,89.16,3791.0,81.7537,81.873,81.7537,81.8087,3791.0
2021-10-28 11:55:00,89.16,89.17,89.04,89.06,4313.0,81.8087,81.8179,81.6986,81.717,4313.0
2021-10-28 12:00:00,89.06,89.18,89.06,89.18,5246.0,81.717,81.8271,81.717,81.8271,5246.0
2021-10-28 12:05:00,89.21,89.21,89.14,89.15,4410.0,81.8546,81.8546,81.7904,81.7996,4410.0
2021-10-28 12:10:00,89.18,89.21,89.15,89.15,4093.0,81.8271,81.8546,81.7996,81.7996,4093.0
2021-10-28 12:15:00,89.16,89.31,89.13,89.14,10626.0,81.8087,81.9464,81.7812,81.7904,10626.0
2021-10-28 12:20:00,89.13,89.15,88.98,89.06,11783.0,81.7812,81.7996,81.6436,81.717,11783.0
2021-10-28 12:25:00,89.08,89.18,89.03,89.04,4556.0,81.7353,81.8271,81.6895,81.6986,4556.0
2021-10-28 12:30:00,89.03,89.06,89.0,89.05,3765.0,81.6895,81.717,81.6619,81.7078,3765.0
2021-10-28 12:35:00,89.01,89.05,88.95,88.99,7939.0,81.6711,81.7078,81.6161,81.6528,7939.0
2021-10-28 12:40:00,88.95,89.03,88.94,89.0,6151.0,81.6161,81.6895,81.6069,81.6619,6151.0
2021-10-28 12:45:00,89.02,89.04,88.98,89.02,10459.0,81.6803,81.6986,81.6436,81.6803,10459.0
2021-10-28 12:50:00,89.02,89.03,88.94,88.98,4670.0,81.6803,81.6895,81.6069,81.6436,4670.0
2021-10-28 12:55:00,88.98,89.02,88.92,88.98,4133.0,81.6436,81.6803,81.5885,81.6436,4133.0
2021-10-28 13:00:00,89.0,89.12,88.99,89.06,3317.0,81.6619,81.772,81.6528,81.717,3317.0
2021-10-28 13:05:00,89.05,89.07,89.01,89.03,5950.0,81.7078,81.7262,81.6711,81.6895,5950.0
2021-10-28 13:10:00,89.0,89.03,88.94,88.94,3851.0,81.6619,81.6895,81.6069,81.6069,3851.0
2021-10-28 13:15:00,88.94,88.99,88.92,88.94,3100.0,81.6069,81.6528,81.5885,81.6069,3100.0
2021-10-28 13:20:00,88.92,88.95,88.83,88.88,4178.0,81.5885,81.6161,81.506,81.5518,4178.0
2021-10-28 13:25:00,88.87,89.03,88.82,88.98,13003.0,81.5427,81.6895,81.4968,81.6436,13003.0
2021-10-28 13:30:00,88.96,89.14,88.96,89.12,5300.0,81.6252,81.7904,81.6252,81.772,5300.0
2021-10-28 13:35:00,89.11,89.12,88.99,89.0,6957.0,81.7629,81.772,81.6528,81.6619,6957.0
2021-10-28 13:40:00,88.99,89.1,88.99,89.05,7119.0,81.6528,81.7537,81.6528,81.7078,7119.0
2021-10-28 13:45:00,89.08,89.13,89.04,89.04,4429.0,81.7353,81.7812,81.6986,81.6986,4429.0
2021-10-28 13:50:00,89.05,89.08,89.03,89.04,11762.0,81.7078,81.7353,81.6895,81.6986,11762.0
2021-10-28 13:55:00,89.04,89.06,88.96,88.96,3770.0,81.6986,81.717,81.6252,81.6252,3770.0
2021-10-28 14:00:00,88.96,89.16,88.94,89.1,15922.0,81.6252,81.8087,81.6069,81.7537,15922.0
2021-10-28 14:05:00,89.11,89.13,89.04,89.11,5197.0,81.7629,81.7812,81.6986,81.7629,5197.0
2021-10-28 14:10:00,89.13,89.21,89.1,89.17,5827.0,81.7812,81.8546,81.7537,81.8179,5827.0
2021-10-28 14:15:00,89.17,89.28,89.1,89.28,6896.0,81.8179,81.9189,81.7537,81.9189,6896.0
2021-10-28 14:20:00,89.26,89.39,89.25,89.39,3100.0,81.9005,82.0198,81.8913,82.0198,3100.0
2021-10-28 14:25:00,89.4,89.49,89.4,89.45,3429.0,82.029,82.1115,82.029,82.0748,3429.0
2021-10-28 14:30:00,89.42,89.48,89.32,89.36,5317.0,82.0473,82.1024,81.9556,81.9923,5317.0
2021-10-28 14:35:00,89.37,89.37,89.3,89.31,5200.0,82.0014,82.0014,81.9372,81.9464,5200.0
2021-10-28 14:40:00,89.29,89.3,89.21,89.3,4600.0,81.928,81.9372,81.8546,81.9372,4600.0
2021-10-28 14:45:00,89.26,89.35,89.22,89.35,2959.0,81.9005,81.9831,81.8638,81.9831,2959.0
2021-10-28 14:50:00,89.35,89.37,89.27,89.31,6135.0,81.9831,82.0014,81.9097,81.9464,6135.0
2021-10-28 14:55:00,89.32,89.36,89.28,89.35,5056.0,81.9556,81.9923,81.9189,81.9831,5056.0
2021-10-28 15:00:00,89.33,89.34,89.27,89.29,2202.0,81.9647,81.9739,81.9097,81.928,2202.0
2021-10-28 15:05:00,89.31,89.31,89.2,89.26,4700.0,81.9464,81.9464,81.8455,81.9005,4700.0
2021-10-28 15:10:00,89.25,89.32,89.25,89.32,2925.0,81.8913,81.9556,81.8913,81.9556,2925.0
2021-10-28 15:15:00,89.31,89.38,89.27,89.38,14535.0,81.9464,82.0106,81.9097,82.0106,14535.0
2021-10-28 15:20:00,89.39,89.4,89.25,89.25,2958.0,82.0198,82.029,81.8913,81.8913,2958.0
2021-10-28 15:25:00,89.26,89.26,89.15,89.21,3612.0,81.9005,81.9005,81.7996,81.8546,3612.0
2021-10-28 15:30:00,89.21,89.35,89.2,89.28,5908.0,81.8546,81.9831,81.8455,81.9189,5908.0
2021-10-28 15:35:00,89.28,89.39,89.27,89.37,5179.0,81.9189,82.0198,81.9097,82.0014,5179.0
2021-10-28 15:40:00,89.4,89.48,89.39,89.44,8264.0,82.029,82.1024,82.0198,82.0657,8264.0
2021-10-28 15:45:00,89.45,89.55,89.43,89.49,9116.0,82.0748,82.1666,82.0565,82.1115,9116.0
2021-10-28 15:50:00,89.49,89.73,89.48,89.71,15050.0,82.1115,82.3318,82.1024,82.3134,15050.0
2021-10-28 15:55:00,89.71,89.76,89.68,89.68,36708.0,82.3134,82.3593,82.2859,82.2859,36708.0
2021-10-29 09:30:00,89.0,89.09,88.59,88.95,24037.0,81.6619,81.7445,81.2857,81.6161,24037.0
2021-10-29 09:35:00,88.98,89.6,88.97,89.22,9090.0,81.6436,82.2125,81.6344,81.8638,9090.0
2021-10-29 09:40:00,89.22,89.37,89.09,89.31,6651.0,81.8638,82.0014,81.7445,81.9464,6651.0
2021-10-29 09:45:00,89.34,89.62,89.32,89.52,7139.0,81.9739,82.2308,81.9556,82.1391,7139.0
2021-10-29 09:50:00,89.65,89.84,89.63,89.67,3549.0,82.2583,82.4327,82.24,82.2767,3549.0
2021-10-29 09:55:00,89.73,89.76,89.64,89.64,2350.0,82.3318,82.3593,82.2492,82.2492,2350.0
2021-10-29 10:00:00,89.67,89.78,89.61,89.64,4317.0,82.2767,82.3776,82.2216,82.2492,4317.0
2021-10-29 10:05:00,89.67,90.05,89.64,90.05,9980.0,82.2767,82.6254,82.2492,82.6254,9980.0
2021-10-29 10:10:00,90.01,90.01,89.73,89.76,4061.0,82.5887,82.5887,82.3318,82.3593,4061.0
2021-10-29 10:15:00,89.73,89.73,89.53,89.69,3827.0,82.3318,82.3318,82.1482,82.2951,3827.0
2021-10-29 10:20:00,89.73,89.85,89.73,89.76,3486.0,82.3318,82.4419,82.3318,82.3593,3486.0
2021-10-29 10:25:00,89.74,89.74,89.65,89.7,5197.0,82.3409,82.3409,82.2583,82.3042,5197.0
2021-10-29 10:30:00,89.71,89.81,89.68,89.73,5376.0,82.3134,82.4052,82.2859,82.3318,5376.0
2021-10-29 10:35:00,89.76,89.93,89.73,89.83,6519.0,82.3593,82.5153,82.3318,82.4235,6519.0
2021-10-29 10:40:00,89.85,89.92,89.85,89.91,1200.0,82.4419,82.5061,82.4419,82.4969,1200.0
2021-10-29 10:45:00,89.98,90.15,89.96,90.15,4704.0,82.5611,82.7171,82.5428,82.7171,4704.0
2021-10-29 10:50:00,90.15,90.24,90.1,90.13,2925.0,82.7171,82.7997,82.6712,82.6988,2925.0
2021-10-29 10:55:00,90.09,90.13,90.0,90.0,4862.0,82.6621,82.6988,82.5795,82.5795,4862.0
2021-10-29 11:00:00,89.99,90.03,89.96,89.97,3192.0,82.5703,82.607,82.5428,82.552,3192.0
2021-10-29 11:05:00,89.94,90.1,89.86,90.1,12339.0,82.5244,82.6712,82.451,82.6712,12339.0
2021-10-29 11:10:00,90.12,90.12,89.93,89.93,2405.0,82.6896,82.6896,82.5153,82.5153,2405.0
2021-10-29 11:15:00,89.93,90.0,89.93,89.96,2600.0,82.5153,82.5795,82.5153,82.5428,2600.0
2021-10-29 11:20:00,89.94,90.0,89.87,90.0,4147.0,82.5244,82.5795,82.4602,82.5795,4147.0
2021-10-29 11:25:00,89.99,90.0,89.88,89.88,1811.0,82.5703,82.5795,82.4694,82.4694,1811.0
2021-10-29 11:30:00,89.9,89.91,89.87,89.91,1800.0,82.4877,82.4969,82.4602,82.4969,1800.0
2021-10-29 11:35:00,89.91,89.92,89.85,89.87,2900.0,82.4969,82.5061,82.4419,82.4602,2900.0
2021-10-29 11:40:00,89.85,89.88,89.7,89.7,1400.0,82.4419,82.4694,82.3042,82.3042,1400.0
2021-10-29 11:45:00,89.76,89.76,89.7,89.73,1721.0,82.3593,82.3593,82.3042,82.3318,1721.0
2021-10-29 11:50:00,89.72,89.76,89.71,89.72,4232.0,82.3226,82.3593,82.3134,82.3226,4232.0
2021-10-29 11:55:00,89.69,89.79,89.69,89.73,3002.0,82.2951,82.3868,82.2951,82.3318,3002.0
2021-10-29 12:00:00,89.73,89.77,89.66,89.73,9684.0,82.3318,82.3685,82.2675,82.3318,9684.0
2021-10-29 12:05:00,89.75,89.88,89.75,89.85,1300.0,82.3501,82.4694,82.3501,82.4419,1300.0
2021-10-29 12:10:00,89.83,89.92,89.83,89.89,1400.0,82.4235,82.5061,82.4235,82.4786,1400.0
2021-10-29 12:15:00,89.9,89.95,89.9,89.91,3366.0,82.4877,82.5336,82.4877,82.4969,3366.0
2021-10-29 12:20:00,89.93,90.02,89.93,89.99,2602.0,82.5153,82.5978,82.5153,82.5703,2602.0
2021-10-29 12:25:00,89.98,90.01,89.97,90.01,2241.0,82.5611,82.5887,82.552,82.5887,2241.0
2021-10-29 12:30:00,90.02,90.02,89.98,89.99,4408.0,82.5978,82.5978,82.5611,82.5703,4408.0
2021-10-29 12:35:00,90.0,90.01,89.96,89.98,1800.0,82.5795,82.5887,82.5428,82.5611,1800.0
2021-10-29 12:40:00,90.01,90.01,89.97,89.97,900.0,82.5887,82.5887,82.552,82.552,900.0
2021-10-29 12:45:00,89.96,89.96,89.85,89.85,3500.0,82.5428,82.5428,82.4419,82.4419,3500.0
2021-10-29 12:50:00,89.82,89.83,89.75,89.76,3777.0,82.4143,82.4235,82.3501,82.3593,3777.0
2021-10-29 12:55:00,89.77,89.79,89.69,89.7,2506.0,82.3685,82.3868,82.2951,82.3042,2506.0
2021-10-29 13:00:00,89.73,89.73,89.67,89.69,1800.0,82.3318,82.3318,82.2767,82.2951,1800.0
2021-10-29 13:05:00,89.65,89.67,89.65,89.67,1400.0,82.2583,82.2767,82.2583,82.2767,1400.0
2021-10-29 13:10:00,89.64,89.7,89.64,89.69,1500.0,82.2492,82.3042,82.2492,82.2951,1500.0
2021-10-29 13:15:00,89.66,89.66,89.59,89.59,2400.0,82.2675,82.2675,82.2033,82.2033,2400.0
2021-10-29 13:20:00,89.57,89.57,89.53,89.55,2112.0,82.1849,82.1849,82.1482,82.1666,2112.0
2021-10-29 13:25:00,89.56,89.56,89.45,89.46,2229.0,82.1758,82.1758,82.0748,82.084,2229.0
2021-10-29 13:30:00,89.47,89.48,89.44,89.45,2500.0,82.0932,82.1024,82.0657,82.0748,2500.0
2021-10-29 13:35:00,89.45,89.47,89.43,89.45,2739.0,82.0748,82.0932,82.0565,82.0748,2739.0
2021-10-29 13:40:00,89.45,89.5,89.44,89.5,3023.0,82.0748,82.1207,82.0657,82.1207,3023.0
2021-10-29 13:45:00,89.51,89.51,89.48,89.49,1412.0,82.1299,82.1299,82.1024,82.1115,1412.0
2021-10-29 13:50:00,89.49,89.53,89.47,89.47,3400.0,82.1115,82.1482,82.0932,82.0932,3400.0
2021-10-29 13:55:00,89.48,89.49,89.43,89.43,1219.0,82.1024,82.1115,82.0565,82.0565,1219.0
2021-10-29 14:00:00,89.43,89.43,89.4,89.42,2200.0,82.0565,82.0565,82.029,82.0473,2200.0
2021-10-29 14:05:00,89.44,89.49,89.44,89.49,3221.0,82.0657,82.1115,82.0657,82.1115,3221.0
2021-10-29 14:10:00,89.49,89.62,89.47,89.53,4945.0,82.1115,82.2308,82.0932,82.1482,4945.0
2021-10-29 14:15:00,89.51,89.51,89.33,89.33,3512.0,82.1299,82.1299,81.9647,81.9647,3512.0
2021-10-29 14:20:00,89.34,89.34,89.18,89.18,3637.0,81.9739,81.9739,81.8271,81.8271,3637.0
2021-10-29 14:25:00,89.17,89.18,89.12,89.17,2471.0,81.8179,81.8271,81.772,81.8179,2471.0
2021-10-29 14:30:00,89.15,89.15,89.06,89.11,4084.0,81.7996,81.7996,81.717,81.7629,4084.0
2021-10-29 14:35:00,89.13,89.23,89.11,89.22,6197.0,81.7812,81.873,81.7629,81.8638,6197.0
2021-10-29 14:40:00,89.24,89.26,89.17,89.18,7795.0,81.8822,81.9005,81.8179,81.8271,7795.0
2021-10-29 14:45:00,89.19,89.21,89.13,89.2,4206.0,81.8363,81.8546,81.7812,81.8455,4206.0
2021-10-29 14:50:00,89.18,89.23,89.17,89.18,3614.0,81.8271,81.873,81.8179,81.8271,3614.0
2021-10-29 14:55:00,89.18,89.22,89.14,89.14,4761.0,81.8271,81.8638,81.7904,81.7904,4761.0
2021-10-29 15:00:00,89.14,89.14,88.96,88.98,40389.0,81.7904,81.7904,81.6252,81.6436,40389.0
2021-10-29 15:05:00,89.0,89.05,88.97,88.98,11880.0,81.6619,81.7078,81.6344,81.6436,11880.0
2021-10-29 15:10:00,88.98,88.99,88.88,88.88,5426.0,81.6436,81.6528,81.5518,81.5518,5426.0
2021-10-29 15:15:00,88.89,88.94,88.76,88.83,8602.0,81.561,81.6069,81.4417,81.506,8602.0
2021-10-29 15:20:00,88.83,88.86,88.74,88.76,6526.0,81.506,81.5335,81.4234,81.4417,6526.0
2021-10-29 15:25:00,88.75,88.88,88.72,88.88,8498.0,81.4326,81.5518,81.405,81.5518,8498.0
2021-10-29 15:30:00,88.88,88.97,88.88,88.95,7580.0,81.5518,81.6344,81.5518,81.6161,7580.0
2021-10-29 15:35:00,88.97,89.2,88.96,89.16,6566.0,81.6344,81.8455,81.6252,81.8087,6566.0
2021-10-29 15:40:00,89.17,89.27,89.17,89.2,9493.0,81.8179,81.9097,81.8179,81.8455,9493.0
2021-10-29 15:45:00,89.21,89.22,89.14,89.17,10378.0,81.8546,81.8638,81.7904,81.8179,10378.0
2021-10-29 15:50:00,89.17,89.34,89.02,89.28,42571.0,81.8179,81.9739,81.6803,81.9189,42571.0
2021-10-29 15:55:00,89.29,89.38,89.23,89.3,95378.0,81.928,82.0106,81.873,81.9372,95378.0
2021-11-01 09:30:00,89.7,89.7,89.14,89.39,13737.0,82.3042,82.3042,81.7904,82.0198,13737.0
2021-11-01 09:35:00,89.39,89.55,89.3,89.52,3625.0,82.0198,82.1666,81.9372,82.1391,3625.0
2021-11-01 09:40:00,89.52,89.83,89.48,89.81,6197.0,82.1391,82.4235,82.1024,82.4052,6197.0
2021-11-01 09:45:00,89.76,90.16,89.7,90.03,13263.0,82.3593,82.7263,82.3042,82.607,13263.0
2021-11-01 09:50:00,89.99,90.24,89.88,90.16,5500.0,82.5703,82.7997,82.4694,82.7263,5500.0
2021-11-01 09:55:00,90.16,90.22,90.1,90.15,2834.0,82.7263,82.7814,82.6712,82.7171,2834.0
2021-11-01 10:00:00,90.18,90.18,90.02,90.09,4734.0,82.7446,82.7446,82.5978,82.6621,4734.0
2021-11-01 10:05:00,90.16,90.43,90.15,90.42,4287.0,82.7263,82.974,82.7171,82.9649,4287.0
2021-11-01 10:10:00,90.32,90.43,90.32,90.4,4266.0,82.8731,82.974,82.8731,82.9465,4266.0
2021-11-01 10:15:00,90.37,90.5,90.35,90.44,3861.0,82.919,83.0383,82.9006,82.9832,3861.0
2021-11-01 10:20:00,90.43,90.61,90.43,90.52,9600.0,82.974,83.1392,82.974,83.0566,9600.0
2021-11-01 10:25:00,90.49,90.58,90.46,90.5,4300.0,83.0291,83.1117,83.0016,83.0383,4300.0
2021-11-01 10:30:00,90.53,90.66,90.5,90.66,11267.0,83.0658,83.1851,83.0383,83.1851,11267.0
2021-11-01 10:35:00,90.7,90.79,90.41,90.41,7786.0,83.2218,83.3044,82.9557,82.9557,7786.0
2021-11-01 10:40:00,90.41,90.55,90.29,90.29,5652.0,82.9557,83.0841,82.8456,82.8456,5652.0
2021-11-01 10:45:00,90.28,90.31,90.14,90.14,5104.0,82.8364,82.8639,82.7079,82.7079,5104.0
2021-11-01 10:50:00,90.17,90.28,90.13,90.14,5112.0,82.7355,82.8364,82.6988,82.7079,5112.0
2021-11-01 10:55:00,90.14,90.15,90.07,90.08,4928.0,82.7079,82.7171,82.6437,82.6529,4928.0
2021-11-01 11:00:00,90.09,90.25,90.08,90.25,5365.0,82.6621,82.8089,82.6529,82.8089,5365.0
2021-11-01 11:05:00,90.27,90.42,90.27,90.38,6399.0,82.8272,82.9649,82.8272,82.9282,6399.0
2021-11-01 11:10:00,90.37,90.53,90.37,90.5,6336.0,82.919,83.0658,82.919,83.0383,6336.0
2021-11-01 11:15:00,90.51,90.59,90.47,90.57,1998.0,83.0474,83.1208,83.0107,83.1025,1998.0
2021-11-01 11:20:00,90.59,90.69,90.57,90.67,4135.0,83.1208,83.2126,83.1025,83.1942,4135.0
2021-11-01 11:25:00,90.66,90.66,90.56,90.63,3454.0,83.1851,83.1851,83.0933,83.1575,3454.0
2021-11-01 11:30:00,90.61,90.71,90.61,90.71,2616.0,83.1392,83.231,83.1392,83.231,2616.0
2021-11-01 11:35:00,90.71,90.71,90.48,90.51,3969.0,83.231,83.231,83.0199,83.0474,3969.0
2021-11-01 11:40:00,90.49,90.67,90.48,90.67,3138.0,83.0291,83.1942,83.0199,83.1942,3138.0
2021-11-01 11:45:00,90.59,90.67,90.58,90.66,2534.0,83.1208,83.1942,83.1117,83.1851,2534.0
2021-11-01 11:50:00,90.66,90.67,90.62,90.62,4047.0,83.1851,83.1942,83.1484,83.1484,4047.0
2021-11-01 11:55:00,90.67,90.76,90.67,90.75,900.0,83.1942,83.2768,83.1942,83.2677,900.0
2021-11-01 12:00:00,90.75,90.77,90.71,90.75,3400.0,83.2677,83.286,83.231,83.2677,3400.0
2021-11-01 12:05:00,90.74,90.76,90.73,90.73,1000.0,83.2585,83.2768,83.2493,83.2493,1000.0
2021-11-01 12:10:00,90.72,90.84,90.72,90.79,3925.0,83.2401,83.3502,83.2401,83.3044,3925.0
2021-11-01 12:15:00,90.79,90.82,90.71,90.82,1500.0,83.3044,83.3319,83.231,83.3319,1500.0
2021-11-01 12:20:00,90.81,90.87,90.77,90.85,1716.0,83.3227,83.3778,83.286,83.3594,1716.0
2021-11-01 12:25:00,90.84,90.85,90.72,90.72,2200.0,83.3502,83.3594,83.2401,83.2401,2200.0
2021-11-01 12:30:00,90.74,90.75,90.73,90.74,1708.0,83.2585,83.2677,83.2493,83.2585,1708.0
2021-11-01 12:35:00,90.75,90.75,90.71,90.75,2821.0,83.2677,83.2677,83.231,83.2677,2821.0
2021-11-01 12:40:00,90.75,90.77,90.68,90.77,7602.0,83.2677,83.286,83.2034,83.286,7602.0
2021-11-01 12:45:00,90.75,90.8,90.71,90.8,3376.0,83.2677,83.3135,83.231,83.3135,3376.0
2021-11-01 12:50:00,90.81,90.83,90.64,90.69,14409.0,83.3227,83.3411,83.1667,83.2126,14409.0
2021-11-01 12:55:00,90.72,90.73,90.67,90.7,2430.0,83.2401,83.2493,83.1942,83.2218,2430.0
2021-11-01 13:00:00,90.72,90.73,90.61,90.62,7423.0,83.2401,83.2493,83.1392,83.1484,7423.0
2021-11-01 13:05:00,90.6,90.65,90.56,90.63,7307.0,83.13,83.1759,83.0933,83.1575,7307.0
2021-11-01 13:10:00,90.62,90.63,90.55,90.59,4158.0,83.1484,83.1575,83.0841,83.1208,4158.0
2021-11-01 13:15:00,90.63,90.63,90.51,90.51,4256.0,83.1575,83.1575,83.0474,83.0474,4256.0
2021-11-01 13:20:00,90.49,90.49,90.38,90.38,6570.0,83.0291,83.0291,82.9282,82.9282,6570.0
2021-11-01 13:25:00,90.38,90.49,90.38,90.45,1946.0,82.9282,83.0291,82.9282,82.9924,1946.0
2021-11-01 13:30:00,90.43,90.44,90.4,90.41,3150.0,82.974,82.9832,82.9465,82.9557,3150.0
2021-11-01 13:35:00,90.45,90.5,90.45,90.46,3723.0,82.9924,83.0383,82.9924,83.0016,3723.0
2021-11-01 13:40:00,90.44,90.44,90.38,90.38,2534.0,82.9832,82.9832,82.9282,82.9282,2534.0
2021-11-01 13:45:00,90.38,90.43,90.36,90.38,14367.0,82.9282,82.974,82.9098,82.9282,14367.0
2021-11-01 13:50:00,90.39,90.39,90.36,90.36,1600.0,82.9373,82.9373,82.9098,82.9098,1600.0
2021-11-01 13:55:00,90.32,90.33,90.26,90.3,3353.0,82.8731,82.8823,82.8181,82.8548,3353.0
2021-11-01 14:00:00,90.31,90.34,90.26,90.27,4880.0,82.8639,82.8915,82.8181,82.8272,4880.0
2021-11-01 14:05:00,90.29,90.29,90.21,90.25,2602.0,82.8456,82.8456,82.7722,82.8089,2602.0
2021-11-01 14:10:00,90.27,90.33,90.23,90.23,3301.0,82.8272,82.8823,82.7905,82.7905,3301.0
2021-11-01 14:15:00,90.21,90.23,90.16,90.21,2700.0,82.7722,82.7905,82.7263,82.7722,2700.0
2021-11-01 14:20:00,90.2,90.32,90.2,90.31,4619.0,82.763,82.8731,82.763,82.8639,4619.0
2021-11-01 14:25:00,90.29,90.29,90.2,90.22,5663.0,82.8456,82.8456,82.763,82.7814,5663.0
2021-11-01 14:30:00,90.25,90.28,90.25,90.28,1705.0,82.8089,82.8364,82.8089,82.8364,1705.0
2021-11-01 14:35:00,90.28,90.37,90.2,90.2,21111.0,82.8364,82.919,82.763,82.763,21111.0
2021-11-01 14:40:00,90.2,90.22,90.16,90.16,2500.0,82.763,82.7814,82.7263,82.7263,2500.0
2021-11-01 14:45:00,90.16,90.18,90.11,90.12,2871.0,82.7263,82.7446,82.6804,82.6896,2871.0
2021-11-01 14:50:00,90.13,90.14,90.08,90.09,3855.0,82.6988,82.7079,82.6529,82.6621,3855.0
2021-11-01 14:55:00,90.11,90.16,90.08,90.11,4453.0,82.6804,82.7263,82.6529,82.6804,4453.0
2021-11-01 15:00:00,90.11,90.17,90.07,90.16,4587.0,82.6804,82.7355,82.6437,82.7263,4587.0
2021-11-01 15:05:00,90.16,90.16,90.05,90.11,7421.0,82.7263,82.7263,82.6254,82.6804,7421.0
2021-11-01 15:10:00,90.12,90.16,90.11,90.16,2542.0,82.6896,82.7263,82.6804,82.7263,2542.0
2021-11-01 15:15:00,90.17,90.17,90.09,90.13,5177.0,82.7355,82.7355,82.6621,82.6988,5177.0
2021-11-01 15:20:00,90.14,90.27,90.11,90.18,6327.0,82.7079,82.8272,82.6804,82.7446,6327.0
2021-11-01 15:25:00,90.2,90.34,90.15,90.34,8935.0,82.763,82.8915,82.7171,82.8915,8935.0
2021-11-01 15:30:00,90.34,90.41,90.28,90.41,6967.0,82.8915,82.9557,82.8364,82.9557,6967.0
2021-11-01 15:35:00,90.39,90.47,90.37,90.39,4415.0,82.9373,83.0107,82.919,82.9373,4415.0
2021-11-01 15:40:00,90.39,90.39,90.3,90.34,6716.0,82.9373,82.9373,82.8548,82.8915,6716.0
2021-11-01 15:45:00,90.34,90.36,90.31,90.36,6916.0,82.8915,82.9098,82.8639,82.9098,6916.0
2021-11-01 15:50:00,90.36,90.36,90.24,90.27,17461.0,82.9098,82.9098,82.7997,82.8272,17461.0
2021-11-01 15:55:00,90.25,90.26,90.12,90.12,57468.0,82.8089,82.8181,82.6896,82.6896,57468.0
2021-11-02 09:30:00,90.76,90.99,90.27,90.96,13585.0,83.2768,83.4879,82.8272,83.4603,13585.0
2021-11-02 09:35:00,90.96,90.96,90.7,90.84,3800.0,83.4603,83.4603,83.2218,83.3502,3800.0
2021-11-02 09:40:00,90.78,90.78,90.36,90.37,8782.0,83.2952,83.2952,82.9098,82.919,8782.0
2021-11-02 09:45:00,90.36,90.75,90.34,90.56,8605.0,82.9098,83.2677,82.8915,83.0933,8605.0
2021-11-02 09:50:00,90.54,90.67,90.48,90.62,11530.0,83.075,83.1942,83.0199,83.1484,11530.0
2021-11-02 09:55:00,90.61,90.65,90.47,90.5,10804.0,83.1392,83.1759,83.0107,83.0383,10804.0
2021-11-02 10:00:00,90.52,90.76,90.4,90.6,16401.0,83.0566,83.2768,82.9465,83.13,16401.0
2021-11-02 10:05:00,90.61,90.67,90.54,90.6,15842.0,83.1392,83.1942,83.075,83.13,15842.0
2021-11-02 10:10:00,90.62,90.62,90.36,90.42,20912.0,83.1484,83.1484,82.9098,82.9649,20912.0
2021-11-02 10:15:00,90.43,90.63,90.34,90.54,6496.0,82.974,83.1575,82.8915,83.075,6496.0
2021-11-02 10:20:00,90.54,90.54,90.28,90.39,8985.0,83.075,83.075,82.8364,82.9373,8985.0
2021-11-02 10:25:00,90.35,90.5,90.33,90.48,16339.0,82.9006,83.0383,82.8823,83.0199,16339.0
2021-11-02 10:30:00,90.45,90.52,90.41,90.48,9090.0,82.9924,83.0566,82.9557,83.0199,9090.0
2021-11-02 10:35:00,90.47,90.69,90.46,90.64,18551.0,83.0107,83.2126,83.0016,83.1667,18551.0
2021-11-02 10:40:00,90.64,90.64,90.36,90.37,25117.0,83.1667,83.1667,82.9098,82.919,25117.0
2021-11-02 10:45:00,90.37,90.39,90.3,90.33,6963.0,82.919,82.9373,82.8548,82.8823,6963.0
2021-11-02 10:50:00,90.33,90.37,90.26,90.26,6725.0,82.8823,82.919,82.8181,82.8181,6725.0
2021-11-02 10:55:00,90.22,90.46,90.2,90.42,4000.0,82.7814,83.0016,82.763,82.9649,4000.0
2021-11-02 11:00:00,90.41,90.52,90.38,90.49,7556.0,82.9557,83.0566,82.9282,83.0291,7556.0
2021-11-02 11:05:00,90.49,90.66,90.47,90.47,9711.0,83.0291,83.1851,83.0107,83.0107,9711.0
2021-11-02 11:10:00,90.48,90.49,90.41,90.41,4803.0,83.0199,83.0291,82.9557,82.9557,4803.0
2021-11-02 11:15:00,90.45,90.53,90.4,90.5,6273.0,82.9924,83.0658,82.9465,83.0383,6273.0
2021-11-02 11:20:00,90.49,90.55,90.45,90.55,2900.0,83.0291,83.0841,82.9924,83.0841,2900.0
2021-11-02 11:25:00,90.59,90.61,90.49,90.54,5617.0,83.1208,83.1392,83.0291,83.075,5617.0
2021-11-02 11:30:00,90.54,90.54,90.39,90.49,9030.0,83.075,83.075,82.9373,83.0291,9030.0
2021-11-02 11:35:00,90.52,90.53,90.44,90.5,3480.0,83.0566,83.0658,82.9832,83.0383,3480.0
2021-11-02 11:40:00,90.49,90.52,90.46,90.52,6883.0,83.0291,83.0566,83.0016,83.0566,6883.0
2021-11-02 11:45:00,90.52,90.55,90.34,90.34,9043.0,83.0566,83.0841,82.8915,82.8915,9043.0
2021-11-02 11:50:00,90.34,90.34,90.25,90.26,2134.0,82.8915,82.8915,82.8089,82.8181,2134.0
2021-11-02 11:55:00,90.26,90.35,90.22,90.25,5557.0,82.8181,82.9006,82.7814,82.8089,5557.0
2021-11-02 12:00:00,90.27,90.33,90.25,90.28,3496.0,82.8272,82.8823,82.8089,82.8364,3496.0
2021-11-02 12:05:00,90.26,90.26,90.18,90.2,4022.0,82.8181,82.8181,82.7446,82.763,4022.0
2021-11-02 12:10:00,90.25,90.26,90.22,90.23,1501.0,82.8089,82.8181,82.7814,82.7905,1501.0
2021-11-02 12:15:00,90.25,90.43,90.25,90.43,1315.0,82.8089,82.974,82.8089,82.974,1315.0
2021-11-02 12:20:00,90.45,90.45,90.38,90.43,8294.0,82.9924,82.9924,82.9282,82.974,8294.0
2021-11-02 12:25:00,90.44,90.49,90.4,90.48,4477.0,82.9832,83.0291,82.9465,83.0199,4477.0
2021-11-02 12:30:00,90.48,90.51,90.43,90.5,6800.0,83.0199,83.0474,82.974,83.0383,6800.0
2021-11-02 12:35:00,90.5,90.57,90.47,90.52,11217.0,83.0383,83.1025,83.0107,83.0566,11217.0
2021-11-02 12:40:00,90.55,90.57,90.42,90.45,8820.0,83.0841,83.1025,82.9649,82.9924,8820.0
2021-11-02 12:45:00,90.46,90.6,90.44,90.48,7789.0,83.0016,83.13,82.9832,83.0199,7789.0
2021-11-02 12:50:00,90.5,90.52,90.48,90.48,2889.0,83.0383,83.0566,83.0199,83.0199,2889.0
2021-11-02 12:55:00,90.5,90.5,90.39,90.4,13785.0,83.0383,83.0383,82.9373,82.9465,13785.0
2021-11-02 13:00:00,90.41,90.43,90.35,90.35,2400.0,82.9557,82.974,82.9006,82.9006,2400.0
2021-11-02 13:05:00,90.28,90.33,90.26,90.3,3830.0,82.8364,82.8823,82.8181,82.8548,3830.0
2021-11-02 13:10:00,90.29,90.3,90.21,90.3,3779.0,82.8456,82.8548,82.7722,82.8548,3779.0
2021-11-02 13:15:00,90.31,90.32,90.23,90.28,3925.0,82.8639,82.8731,82.7905,82.8364,3925.0
2021-11-02 13:20:00,90.26,90.26,90.13,90.16,5200.0,82.8181,82.8181,82.6988,82.7263,5200.0
2021-11-02 13:25:00,90.14,90.15,90.07,90.15,3742.0,82.7079,82.7171,82.6437,82.7171,3742.0
2021-11-02 13:30:00,90.12,90.16,90.09,90.11,5660.0,82.6896,82.7263,82.6621,82.6804,5660.0
2021-11-02 13:35:00,90.09,90.14,90.07,90.11,3640.0,82.6621,82.7079,82.6437,82.6804,3640.0
2021-11-02 13:40:00,90.11,90.13,90.05,90.13,4606.0,82.6804,82.6988,82.6254,82.6988,4606.0
2021-11-02 13:45:00,90.11,90.13,90.05,90.09,5700.0,82.6804,82.6988,82.6254,82.6621,5700.0
2021-11-02 13:50:00,90.06,90.09,89.98,90.01,6978.0,82.6345,82.6621,82.5611,82.5887,6978.0
2021-11-02 13:55:00,90.01,90.07,90.0,90.0,14095.0,82.5887,82.6437,82.5795,82.5795,14095.0
2021-11-02 14:00:00,90.02,90.08,90.01,90.05,7697.0,82.5978,82.6529,82.5887,82.6254,7697.0
2021-11-02 14:05:00,90.05,90.05,89.99,90.01,7038.0,82.6254,82.6254,82.5703,82.5887,7038.0
2021-11-02 14:10:00,89.99,90.01,89.96,90.0,8090.0,82.5703,82.5887,82.5428,82.5795,8090.0
2021-11-02 14:15:00,90.03,90.11,90.01,90.1,7622.0,82.607,82.6804,82.5887,82.6712,7622.0
2021-11-02 14:20:00,90.11,90.11,90.02,90.04,5596.0,82.6804,82.6804,82.5978,82.6162,5596.0
2021-11-02 14:25:00,90.04,90.12,90.02,90.06,6177.0,82.6162,82.6896,82.5978,82.6345,6177.0
2021-11-02 14:30:00,90.06,90.2,90.05,90.16,11379.0,82.6345,82.763,82.6254,82.7263,11379.0
2021-11-02 14:35:00,90.16,90.21,90.11,90.15,17743.0,82.7263,82.7722,82.6804,82.7171,17743.0
2021-11-02 14:40:00,90.17,90.19,90.13,90.13,14932.0,82.7355,82.7538,82.6988,82.6988,14932.0
2021-11-02 14:45:00,90.14,90.2,90.07,90.07,14212.0,82.7079,82.763,82.6437,82.6437,14212.0
2021-11-02 14:50:00,90.09,90.17,90.07,90.15,16118.0,82.6621,82.7355,82.6437,82.7171,16118.0
2021-11-02 14:55:00,90.16,90.34,90.12,90.23,19509.0,82.7263,82.8915,82.6896,82.7905,19509.0
2021-11-02 15:00:00,90.23,90.28,90.17,90.22,12692.0,82.7905,82.8364,82.7355,82.7814,12692.0
2021-11-02 15:05:00,90.19,90.23,90.17,90.18,14032.0,82.7538,82.7905,82.7355,82.7446,14032.0
2021-11-02 15:10:00,90.2,90.2,90.09,90.09,13334.0,82.763,82.763,82.6621,82.6621,13334.0
2021-11-02 15:15:00,90.09,90.22,90.09,90.16,23345.0,82.6621,82.7814,82.6621,82.7263,23345.0
2021-11-02 15:20:00,90.15,90.28,90.06,90.25,26077.0,82.7171,82.8364,82.6345,82.8089,26077.0
2021-11-02 15:25:00,90.27,90.32,90.22,90.28,50433.0,82.8272,82.8731,82.7814,82.8364,50433.0
2021-11-02 15:30:00,90.3,90.34,90.15,90.2,41970.0,82.8548,82.8915,82.7171,82.763,41970.0
2021-11-02 15:35:00,90.22,90.26,90.15,90.2,27849.0,82.7814,82.8181,82.7171,82.763,27849.0
2021-11-02 15:40:00,90.2,90.26,90.17,90.17,29700.0,82.763,82.8181,82.7355,82.7355,29700.0
2021-11-02 15:45:00,90.18,90.29,90.15,90.29,49764.0,82.7446,82.8456,82.7171,82.8456,49764.0
2021-11-02 15:50:00,90.31,90.46,90.29,90.35,46273.0,82.8639,83.0016,82.8456,82.9006,46273.0
2021-11-02 15:55:00,90.33,90.33,90.12,90.25,87540.0,82.8823,82.8823,82.6896,82.8089,87540.0
2021-11-03 09:30:00,90.4,90.51,89.19,89.54,74496.0,82.9465,83.0474,81.8363,82.1574,74496.0
2021-11-03 09:35:00,89.55,89.55,88.71,88.72,12004.0,82.1666,82.1666,81.3959,81.405,12004.0
2021-11-03 09:40:00,88.81,89.07,88.8,89.01,18788.0,81.4876,81.7262,81.4784,81.6711,18788.0
2021-11-03 09:45:00,89.1,89.16,88.88,89.02,27191.0,81.7537,81.8087,81.5518,81.6803,27191.0
2021-11-03 09:50:00,89.07,89.07,88.89,89.06,11692.0,81.7262,81.7262,81.561,81.717,11692.0
2021-11-03 09:55:00,89.09,89.1,88.98,89.05,10411.0,81.7445,81.7537,81.6436,81.7078,10411.0
2021-11-03 10:00:00,89.14,89.49,89.14,89.48,33284.0,81.7904,82.1115,81.7904,82.1024,33284.0
2021-11-03 10:05:00,89.48,89.64,89.42,89.58,10395.0,82.1024,82.2492,82.0473,82.1941,10395.0
2021-11-03 10:10:00,89.59,89.83,89.49,89.76,24777.0,82.2033,82.4235,82.1115,82.3593,24777.0
2021-11-03 10:15:00,89.74,89.79,89.47,89.49,6957.0,82.3409,82.3868,82.0932,82.1115,6957.0
2021-11-03 10:20:00,89.48,89.58,89.43,89.44,10660.0,82.1024,82.1941,82.0565,82.0657,10660.0
2021-11-03 10:25:00,89.44,89.7,89.32,89.68,32227.0,82.0657,82.3042,81.9556,82.2859,32227.0
2021-11-03 10:30:00,89.65,89.67,89.58,89.59,2905.0,82.2583,82.2767,82.1941,82.2033,2905.0
2021-11-03 10:35:00,89.59,89.6,89.49,89.51,7284.0,82.2033,82.2125,82.1115,82.1299,7284.0
2021-11-03 10:40:00,89.53,89.59,89.44,89.46,12376.0,82.1482,82.2033,82.0657,82.084,12376.0
2021-11-03 10:45:00,89.49,89.68,89.42,89.65,4104.0,82.1115,82.2859,82.0473,82.2583,4104.0
2021-11-03 10:50:00,89.67,89.67,89.49,89.61,14756.0,82.2767,82.2767,82.1115,82.2216,14756.0
2021-11-03 10:55:00,89.64,89.68,89.55,89.61,11509.0,82.2492,82.2859,82.1666,82.2216,11509.0
2021-11-03 11:00:00,89.59,89.65,89.52,89.54,3939.0,82.2033,82.2583,82.1391,82.1574,3939.0
2021-11-03 11:05:00,89.52,89.53,89.47,89.48,2648.0,82.1391,82.1482,82.0932,82.1024,2648.0
2021-11-03 11:10:00,89.45,89.52,89.45,89.47,16369.0,82.0748,82.1391,82.0748,82.0932,16369.0
2021-11-03 11:15:00,89.49,89.5,89.4,89.4,3100.0,82.1115,82.1207,82.029,82.029,3100.0
2021-11-03 11:20:00,89.42,89.66,89.42,89.62,8576.0,82.0473,82.2675,82.0473,82.2308,8576.0
2021-11-03 11:25:00,89.58,89.59,89.51,89.54,6747.0,82.1941,82.2033,82.1299,82.1574,6747.0
2021-11-03 11:30:00,89.54,89.62,89.48,89.55,14798.0,82.1574,82.2308,82.1024,82.1666,14798.0
2021-11-03 11:35:00,89.57,89.71,89.49,89.64,16108.0,82.1849,82.3134,82.1115,82.2492,16108.0
2021-11-03 11:40:00,89.57,89.6,89.48,89.5,12225.0,82.1849,82.2125,82.1024,82.1207,12225.0
2021-11-03 11:45:00,89.49,89.53,89.43,89.53,6282.0,82.1115,82.1482,82.0565,82.1482,6282.0
2021-11-03 11:50:00,89.53,89.53,89.47,89.52,3300.0,82.1482,82.1482,82.0932,82.1391,3300.0
2021-11-03 11:55:00,89.54,89.63,89.51,89.58,5476.0,82.1574,82.24,82.1299,82.1941,5476.0
2021-11-03 12:00:00,89.56,89.59,89.51,89.52,7480.0,82.1758,82.2033,82.1299,82.1391,7480.0
2021-11-03 12:05:00,89.52,89.57,89.52,89.53,9654.0,82.1391,82.1849,82.1391,82.1482,9654.0
2021-11-03 12:10:00,89.53,89.58,89.49,89.5,8902.0,82.1482,82.1941,82.1115,82.1207,8902.0
2021-11-03 12:15:00,89.5,89.51,89.34,89.35,12338.0,82.1207,82.1299,81.9739,81.9831,12338.0
2021-11-03 12:20:00,89.39,89.39,89.21,89.28,5882.0,82.0198,82.0198,81.8546,81.9189,5882.0
2021-11-03 12:25:00,89.31,89.38,89.27,89.29,3022.0,81.9464,82.0106,81.9097,81.928,3022.0
2021-11-03 12:30:00,89.31,89.41,89.31,89.37,8008.0,81.9464,82.0381,81.9464,82.0014,8008.0
2021-11-03 12:35:00,89.39,89.39,89.33,89.39,12330.0,82.0198,82.0198,81.9647,82.0198,12330.0
2021-11-03 12:40:00,89.38,89.38,89.3,89.3,3895.0,82.0106,82.0106,81.9372,81.9372,3895.0
2021-11-03 12:45:00,89.31,89.31,89.16,89.16,3059.0,81.9464,81.9464,81.8087,81.8087,3059.0
2021-11-03 12:50:00,89.15,89.15,89.08,89.08,2189.0,81.7996,81.7996,81.7353,81.7353,2189.0
2021-11-03 12:55:00,89.05,89.16,89.03,89.11,4060.0,81.7078,81.8087,81.6895,81.7629,4060.0
2021-11-03 13:00:00,89.15,89.17,89.1,89.15,4900.0,81.7996,81.8179,81.7537,81.7996,4900.0
2021-11-03 13:05:00,89.15,89.23,89.1,89.14,11076.0,81.7996,81.873,81.7537,81.7904,11076.0
2021-11-03 13:10:00,89.12,89.15,89.1,89.11,6136.0,81.772,81.7996,81.7537,81.7629,6136.0
2021-11-03 13:15:00,89.1,89.11,89.05,89.11,4254.0,81.7537,81.7629,81.7078,81.7629,4254.0
2021-11-03 13:20:00,89.12,89.23,89.04,89.04,8518.0,81.772,81.873,81.6986,81.6986,8518.0
2021-11-03 13:25:00,89.04,89.13,89.04,89.05,2332.0,81.6986,81.7812,81.6986,81.7078,2332.0
2021-11-03 13:30:00,89.06,89.2,89.03,89.15,5823.0,81.717,81.8455,81.6895,81.7996,5823.0
2021-11-03 13:35:00,89.18,89.18,89.09,89.11,8426.0,81.8271,81.8271,81.7445,81.7629,8426.0
2021-11-03 13:40:00,89.08,89.15,89.07,89.15,4000.0,81.7353,81.7996,81.7262,81.7996,4000.0
2021-11-03 13:45:00,89.13,89.13,89.02,89.05,2044.0,81.7812,81.7812,81.6803,81.7078,2044.0
2021-11-03 13:50:00,89.03,89.13,89.01,89.13,3602.0,81.6895,81.7812,81.6711,81.7812,3602.0
2021-11-03 13:55:00,89.14,89.14,89.0,89.09,10626.0,81.7904,81.7904,81.6619,81.7445,10626.0
2021-11-03 14:00:00,89.05,89.47,89.05,89.37,26269.0,81.7078,82.0932,81.7078,82.0014,26269.0
2021-11-03 14:05:00,89.4,89.41,89.27,89.39,22315.0,82.029,82.0381,81.9097,82.0198,22315.0
2021-11-03 14:10:00,89.36,89.43,89.3,89.37,13089.0,81.9923,82.0565,81.9372,82.0014,13089.0
2021-11-03 14:15:00,89.37,89.51,89.31,89.5,6560.0,82.0014,82.1299,81.9464,82.1207,6560.0
2021-11-03 14:20:00,89.49,89.5,89.36,89.5,16288.0,82.1115,82.1207,81.9923,82.1207,16288.0
2021-11-03 14:25:00,89.53,89.58,89.39,89.41,29742.0,82.1482,82.1941,82.0198,82.0381,29742.0
2021-11-03 14:30:00,89.45,89.52,89.43,89.5,12314.0,82.0748,82.1391,82.0565,82.1207,12314.0
2021-11-03 14:35:00,89.5,89.62,89.44,89.56,20785.0,82.1207,82.2308,82.0657,82.1758,20785.0
2021-11-03 14:40:00,89.58,89.74,89.51,89.7,116598.0,82.1941,82.3409,82.1299,82.3042,116598.0
2021-11-03 14:45:00,89.72,89.92,89.71,89.92,17218.0,82.3226,82.5061,82.3134,82.5061,17218.0
2021-11-03 14:50:00,89.91,89.93,89.7,89.75,39955.0,82.4969,82.5153,82.3042,82.3501,39955.0
2021-11-03 14:55:00,89.75,89.87,89.66,89.66,37743.0,82.3501,82.4602,82.2675,82.2675,37743.0
2021-11-03 15:00:00,89.68,89.86,89.59,89.81,110988.0,82.2859,82.451,82.2033,82.4052,110988.0
2021-11-03 15:05:00,89.78,89.92,89.75,89.92,19519.0,82.3776,82.5061,82.3501,82.5061,19519.0
2021-11-03 15:10:00,89.9,89.95,89.86,89.88,14178.0,82.4877,82.5336,82.451,82.4694,14178.0
2021-11-03 15:15:00,89.84,89.92,89.81,89.84,16122.0,82.4327,82.5061,82.4052,82.4327,16122.0
2021-11-03 15:20:00,89.83,89.92,89.76,89.91,16582.0,82.4235,82.5061,82.3593,82.4969,16582.0
2021-11-03 15:25:00,89.92,89.98,89.81,89.86,12633.0,82.5061,82.5611,82.4052,82.451,12633.0
2021-11-03 15:30:00,89.87,89.91,89.74,89.91,34154.0,82.4602,82.4969,82.3409,82.4969,34154.0
2021-11-03 15:35:00,89.91,89.92,89.78,89.87,27771.0,82.4969,82.5061,82.3776,82.4602,27771.0
2021-11-03 15:40:00,89.86,89.94,89.78,89.93,35052.0,82.451,82.5244,82.3776,82.5153,35052.0
2021-11-03 15:45:00,89.93,89.95,89.81,89.86,60750.0,82.5153,82.5336,82.4052,82.451,60750.0
2021-11-03 15:50:00,89.87,89.98,89.8,89.98,92251.0,82.4602,82.5611,82.396,82.5611,92251.0
2021-11-03 15:55:00,89.99,90.05,89.97,90.0,165436.0,82.5703,82.6254,82.552,82.5795,165436.0
2021-11-04 09:30:00,90.23,90.33,89.92,89.97,15470.0,82.7905,82.8823,82.5061,82.552,15470.0
2021-11-04 09:35:00,89.99,90.08,89.86,89.96,5597.0,82.5703,82.6529,82.451,82.5428,5597.0
2021-11-04 09:40:00,90.0,90.06,89.92,90.0,6528.0,82.5795,82.6345,82.5061,82.5795,6528.0
2021-11-04 09:45:00,89.97,90.36,89.93,90.34,8297.0,82.552,82.9098,82.5153,82.8915,8297.0
2021-11-04 09:50:00,90.4,90.73,90.4,90.69,8529.0,82.9465,83.2493,82.9465,83.2126,8529.0
2021-11-04 09:55:00,90.72,90.8,90.59,90.71,26718.0,83.2401,83.3135,83.1208,83.231,26718.0
2021-11-04 10:00:00,90.71,90.78,90.5,90.75,15981.0,83.231,83.2952,83.0383,83.2677,15981.0
2021-11-04 10:05:00,90.67,90.72,90.5,90.65,69753.0,83.1942,83.2401,83.0383,83.1759,69753.0
2021-11-04 10:10:00,90.65,90.83,90.57,90.7,32322.0,83.1759,83.3411,83.1025,83.2218,32322.0
2021-11-04 10:15:00,90.7,90.78,90.69,90.72,18905.0,83.2218,83.2952,83.2126,83.2401,18905.0
2021-11-04 10:20:00,90.72,90.72,90.6,90.64,20694.0,83.2401,83.2401,83.13,83.1667,20694.0
2021-11-04 10:25:00,90.64,90.67,90.5,90.63,23191.0,83.1667,83.1942,83.0383,83.1575,23191.0
2021-11-04 10:30:00,90.63,90.71,90.61,90.71,24610.0,83.1575,83.231,83.1392,83.231,24610.0
2021-11-04 10:35:00,90.7,90.72,90.45,90.59,26598.0,83.2218,83.2401,82.9924,83.1208,26598.0
2021-11-04 10:40:00,90.6,90.62,90.37,90.42,11854.0,83.13,83.1484,82.919,82.9649,11854.0
2021-11-04 10:45:00,90.4,90.75,90.33,90.66,36686.0,82.9465,83.2677,82.8823,83.1851,36686.0
2021-11-04 10:50:00,90.68,90.98,90.68,90.91,12001.0,83.2034,83.4787,83.2034,83.4145,12001.0
2021-11-04 10:55:00,90.94,91.09,90.9,91.09,13693.0,83.442,83.5796,83.4053,83.5796,13693.0
2021-11-04 11:00:00,91.04,91.33,91.04,91.25,32695.0,83.5337,83.7998,83.5337,83.7264,32695.0
2021-11-04 11:05:00,91.26,91.26,90.99,91.14,28378.0,83.7356,83.7356,83.4879,83.6255,28378.0
2021-11-04 11:10:00,91.14,91.23,91.04,91.11,34214.0,83.6255,83.7081,83.5337,83.598,34214.0
2021-11-04 11:15:00,91.1,91.63,90.99,91.63,50611.0,83.5888,84.0751,83.4879,84.0751,50611.0
2021-11-04 11:20:00,91.67,91.9,91.56,91.64,24418.0,84.1118,84.3228,84.0109,84.0843,24418.0
2021-11-04 11:25:00,91.67,91.86,91.67,91.86,10238.0,84.1118,84.2861,84.1118,84.2861,10238.0
2021-11-04 11:30:00,91.84,91.9,91.7,91.7,8133.0,84.2678,84.3228,84.1393,84.1393,8133.0
2021-11-04 11:35:00,91.7,91.74,91.54,91.58,4600.0,84.1393,84.176,83.9925,84.0292,4600.0
2021-11-04 11:40:00,91.59,91.61,91.49,91.59,5364.0,84.0384,84.0567,83.9466,84.0384,5364.0
2021-11-04 11:45:00,91.56,91.63,91.54,91.59,4000.0,84.0109,84.0751,83.9925,84.0384,4000.0
2021-11-04 11:50:00,91.59,91.68,91.58,91.66,4925.0,84.0384,84.121,84.0292,84.1026,4925.0
2021-11-04 11:55:00,91.7,91.78,91.63,91.75,13927.0,84.1393,84.2127,84.0751,84.1852,13927.0
2021-11-04 12:00:00,91.72,91.77,91.64,91.77,11036.0,84.1577,84.2036,84.0843,84.2036,11036.0
2021-11-04 12:05:00,91.75,91.77,91.51,91.53,16159.0,84.1852,84.2036,83.965,83.9833,16159.0
2021-11-04 12:10:00,91.51,91.64,91.51,91.64,6236.0,83.965,84.0843,83.965,84.0843,6236.0
2021-11-04 12:15:00,91.63,91.63,91.45,91.58,5406.0,84.0751,84.0751,83.9099,84.0292,5406.0
2021-11-04 12:20:00,91.58,91.58,91.5,91.5,3190.0,84.0292,84.0292,83.9558,83.9558,3190.0
2021-11-04 12:25:00,91.5,91.53,91.49,91.5,5150.0,83.9558,83.9833,83.9466,83.9558,5150.0
2021-11-04 12:30:00,91.48,91.49,91.39,91.48,8628.0,83.9375,83.9466,83.8549,83.9375,8628.0
2021-11-04 12:35:00,91.48,91.5,91.47,91.48,3661.0,83.9375,83.9558,83.9283,83.9375,3661.0
2021-11-04 12:40:00,91.5,91.54,91.49,91.54,2300.0,83.9558,83.9925,83.9466,83.9925,2300.0
2021-11-04 12:45:00,91.54,91.6,91.49,91.58,4321.0,83.9925,84.0476,83.9466,84.0292,4321.0
2021-11-04 12:50:00,91.56,91.57,91.5,91.5,2142.0,84.0109,84.02,83.9558,83.9558,2142.0
2021-11-04 12:55:00,91.5,91.55,91.5,91.52,3647.0,83.9558,84.0017,83.9558,83.9742,3647.0
2021-11-04 13:00:00,91.51,91.52,91.42,91.42,3700.0,83.965,83.9742,83.8824,83.8824,3700.0
2021-11-04 13:05:00,91.41,91.42,91.19,91.2,12339.0,83.8732,83.8824,83.6714,83.6806,12339.0
2021-11-04 13:10:00,91.22,91.28,91.05,91.06,8716.0,83.6989,83.754,83.5429,83.5521,8716.0
2021-11-04 13:15:00,91.04,91.04,90.87,90.95,6625.0,83.5337,83.5337,83.3778,83.4512,6625.0
2021-11-04 13:20:00,90.92,90.96,90.89,90.96,7040.0,83.4236,83.4603,83.3961,83.4603,7040.0
2021-11-04 13:25:00,90.96,90.99,90.89,90.97,4096.0,83.4603,83.4879,83.3961,83.4695,4096.0
2021-11-04 13:30:00,90.98,90.98,90.93,90.97,4824.0,83.4787,83.4787,83.4328,83.4695,4824.0
2021-11-04 13:35:00,90.95,90.96,90.89,90.96,4942.0,83.4512,83.4603,83.3961,83.4603,4942.0
2021-11-04 13:40:00,90.97,91.04,90.86,91.04,5999.0,83.4695,83.5337,83.3686,83.5337,5999.0
2021-11-04 13:45:00,91.04,91.04,90.9,90.9,5702.0,83.5337,83.5337,83.4053,83.4053,5702.0
2021-11-04 13:50:00,90.91,91.02,90.9,91.01,4505.0,83.4145,83.5154,83.4053,83.5062,4505.0
2021-11-04 13:55:00,90.98,91.01,90.91,90.93,5570.0,83.4787,83.5062,83.4145,83.4328,5570.0
2021-11-04 14:00:00,90.91,90.91,90.74,90.75,5089.0,83.4145,83.4145,83.2585,83.2677,5089.0
2021-11-04 14:05:00,90.73,90.9,90.69,90.88,7444.0,83.2493,83.4053,83.2126,83.3869,7444.0
2021-11-04 14:10:00,90.9,90.93,90.86,90.9,4902.0,83.4053,83.4328,83.3686,83.4053,4902.0
2021-11-04 14:15:00,90.91,90.97,90.87,90.95,22494.0,83.4145,83.4695,83.3778,83.4512,22494.0
2021-11-04 14:20:00,90.97,91.18,90.97,91.11,10142.0,83.4695,83.6622,83.4695,83.598,10142.0
2021-11-04 14:25:00,91.1,91.1,90.96,90.98,4136.0,83.5888,83.5888,83.4603,83.4787,4136.0
2021-11-04 14:30:00,90.99,91.01,90.91,90.99,7551.0,83.4879,83.5062,83.4145,83.4879,7551.0
2021-11-04 14:35:00,90.99,91.03,90.95,91.0,5829.0,83.4879,83.5246,83.4512,83.497,5829.0
2021-11-04 14:40:00,91.0,91.09,90.94,90.94,8696.0,83.497,83.5796,83.442,83.442,8696.0
2021-11-04 14:45:00,90.92,90.95,90.87,90.9,6582.0,83.4236,83.4512,83.3778,83.4053,6582.0
2021-11-04 14:50:00,90.9,90.91,90.87,90.87,4171.0,83.4053,83.4145,83.3778,83.3778,4171.0
2021-11-04 14:55:00,90.88,90.9,90.82,90.83,5889.0,83.3869,83.4053,83.3319,83.3411,5889.0
2021-11-04 15:00:00,90.84,90.93,90.84,90.87,13945.0,83.3502,83.4328,83.3502,83.3778,13945.0
2021-11-04 15:05:00,90.86,91.01,90.84,91.01,71564.0,83.3686,83.5062,83.3502,83.5062,71564.0
2021-11-04 15:10:00,91.02,91.06,90.93,90.98,12380.0,83.5154,83.5521,83.4328,83.4787,12380.0
2021-11-04 15:15:00,90.97,90.99,90.94,90.95,6021.0,83.4695,83.4879,83.442,83.4512,6021.0
2021-11-04 15:20:00,90.95,90.95,90.83,90.84,9201.0,83.4512,83.4512,83.3411,83.3502,9201.0
2021-11-04 15:25:00,90.85,90.86,90.71,90.71,8851.0,83.3594,83.3686,83.231,83.231,8851.0
2021-11-04 15:30:00,90.7,90.9,90.7,90.89,12404.0,83.2218,83.4053,83.2218,83.3961,12404.0
2021-11-04 15:35:00,90.9,90.96,90.8,90.83,10698.0,83.4053,83.4603,83.3135,83.3411,10698.0
2021-11-04 15:40:00,90.8,90.84,90.74,90.75,10457.0,83.3135,83.3502,83.2585,83.2677,10457.0
2021-11-04 15:45:00,90.75,90.77,90.68,90.7,25798.0,83.2677,83.286,83.2034,83.2218,25798.0
2021-11-04 15:50:00,90.69,90.79,90.59,90.77,26474.0,83.2126,83.3044,83.1208,83.286,26474.0
2021-11-04 15:55:00,90.76,90.76,90.66,90.71,63747.0,83.2768,83.2768,83.1851,83.231,63747.0
2021-11-05 09:30:00,90.87,91.91,90.67,91.43,34800.0,83.3778,84.332,83.1942,83.8916,34800.0
2021-11-05 09:35:00,91.48,91.59,91.19,91.19,8354.0,83.9375,84.0384,83.6714,83.6714,8354.0
2021-11-05 09:40:00,91.31,91.34,91.13,91.3,7518.0,83.7815,83.809,83.6163,83.7723,7518.0
2021-11-05 09:45:00,91.24,91.55,91.23,91.4,8985.0,83.7173,84.0017,83.7081,83.8641,8985.0
2021-11-05 09:50:00,91.37,91.54,91.32,91.33,5957.0,83.8365,83.9925,83.7907,83.7998,5957.0
2021-11-05 09:55:00,91.34,91.4,91.07,91.34,9969.0,83.809,83.8641,83.5613,83.809,9969.0
2021-11-05 10:00:00,91.36,91.47,91.32,91.42,7693.0,83.8274,83.9283,83.7907,83.8824,7693.0
2021-11-05 10:05:00,91.34,91.42,91.3,91.31,6291.0,83.809,83.8824,83.7723,83.7815,6291.0
2021-11-05 10:10:00,91.25,91.33,91.23,91.25,7408.0,83.7264,83.7998,83.7081,83.7264,7408.0
2021-11-05 10:15:00,91.25,91.34,91.22,91.22,11830.0,83.7264,83.809,83.6989,83.6989,11830.0
2021-11-05 10:20:00,91.23,91.41,91.22,91.41,7850.0,83.7081,83.8732,83.6989,83.8732,7850.0
2021-11-05 10:25:00,91.36,91.57,91.35,91.53,10275.0,83.8274,84.02,83.8182,83.9833,10275.0
2021-11-05 10:30:00,91.52,91.78,91.52,91.75,3500.0,83.9742,84.2127,83.9742,84.1852,3500.0
2021-11-05 10:35:00,91.79,91.79,91.6,91.6,10562.0,84.2219,84.2219,84.0476,84.0476,10562.0
2021-11-05 10:40:00,91.57,91.61,91.4,91.48,4737.0,84.02,84.0567,83.8641,83.9375,4737.0
2021-11-05 10:45:00,91.48,91.55,91.44,91.55,5826.0,83.9375,84.0017,83.9008,84.0017,5826.0
2021-11-05 10:50:00,91.59,91.59,91.36,91.36,5962.0,84.0384,84.0384,83.8274,83.8274,5962.0
2021-11-05 10:55:00,91.35,91.67,91.35,91.62,9490.0,83.8182,84.1118,83.8182,84.0659,9490.0
2021-11-05 11:00:00,91.6,91.6,91.43,91.47,4652.0,84.0476,84.0476,83.8916,83.9283,4652.0
2021-11-05 11:05:00,91.47,91.72,91.45,91.52,25906.0,83.9283,84.1577,83.9099,83.9742,25906.0
2021-11-05 11:10:00,91.51,91.54,91.33,91.39,7913.0,83.965,83.9925,83.7998,83.8549,7913.0
2021-11-05 11:15:00,91.41,91.53,91.41,91.5,3933.0,83.8732,83.9833,83.8732,83.9558,3933.0
2021-11-05 11:20:00,91.5,91.5,91.36,91.48,4288.0,83.9558,83.9558,83.8274,83.9375,4288.0
2021-11-05 11:25:00,91.52,91.55,91.48,91.49,6904.0,83.9742,84.0017,83.9375,83.9466,6904.0
2021-11-05 11:30:00,91.5,91.56,91.49,91.53,9752.0,83.9558,84.0109,83.9466,83.9833,9752.0
2021-11-05 11:35:00,91.5,91.54,91.4,91.48,6836.0,83.9558,83.9925,83.8641,83.9375,6836.0
2021-11-05 11:40:00,91.46,91.5,91.42,91.42,4600.0,83.9191,83.9558,83.8824,83.8824,4600.0
2021-11-05 11:45:00,91.41,91.55,91.4,91.55,4152.0,83.8732,84.0017,83.8641,84.0017,4152.0
2021-11-05 11:50:00,91.52,91.53,91.41,91.44,3409.0,83.9742,83.9833,83.8732,83.9008,3409.0
2021-11-05 11:55:00,91.48,91.68,91.47,91.61,3700.0,83.9375,84.121,83.9283,84.0567,3700.0
2021-11-05 12:00:00,91.59,91.68,91.58,91.63,4646.0,84.0384,84.121,84.0292,84.0751,4646.0
2021-11-05 12:05:00,91.59,91.88,91.59,91.82,7006.0,84.0384,84.3045,84.0384,84.2494,7006.0
2021-11-05 12:10:00,91.79,91.81,91.76,91.78,4215.0,84.2219,84.2403,84.1944,84.2127,4215.0
2021-11-05 12:15:00,91.76,91.87,91.67,91.7,10691.0,84.1944,84.2953,84.1118,84.1393,10691.0
2021-11-05 12:20:00,91.66,91.69,91.63,91.65,3555.0,84.1026,84.1302,84.0751,84.0934,3555.0
2021-11-05 12:25:00,91.63,91.71,91.58,91.71,1506.0,84.0751,84.1485,84.0292,84.1485,1506.0
2021-11-05 12:30:00,91.71,91.73,91.68,91.72,4014.0,84.1485,84.1669,84.121,84.1577,4014.0
2021-11-05 12:35:00,91.73,91.73,91.54,91.59,4136.0,84.1669,84.1669,83.9925,84.0384,4136.0
2021-11-05 12:40:00,91.62,91.62,91.56,91.56,3128.0,84.0659,84.0659,84.0109,84.0109,3128.0
2021-11-05 12:45:00,91.53,91.54,91.45,91.52,3815.0,83.9833,83.9925,83.9099,83.9742,3815.0
2021-11-05 12:50:00,91.49,91.57,91.44,91.55,3251.0,83.9466,84.02,83.9008,84.0017,3251.0
2021-11-05 12:55:00,91.55,91.59,91.41,91.41,5507.0,84.0017,84.0384,83.8732,83.8732,5507.0
2021-11-05 13:00:00,91.45,91.46,91.43,91.45,2608.0,83.9099,83.9191,83.8916,83.9099,2608.0
2021-11-05 13:05:00,91.43,91.43,91.32,91.32,2400.0,83.8916,83.8916,83.7907,83.7907,2400.0
2021-11-05 13:10:00,91.32,91.41,91.29,91.3,6010.0,83.7907,83.8732,83.7631,83.7723,6010.0
2021-11-05 13:15:00,91.29,91.34,91.24,91.33,5179.0,83.7631,83.809,83.7173,83.7998,5179.0
2021-11-05 13:20:00,91.34,91.34,91.22,91.22,4500.0,83.809,83.809,83.6989,83.6989,4500.0
2021-11-05 13:25:00,91.15,91.17,90.92,90.92,6361.0,83.6347,83.653,83.4236,83.4236,6361.0
2021-11-05 13:30:00,90.93,91.25,90.92,91.21,8586.0,83.4328,83.7264,83.4236,83.6897,8586.0
2021-11-05 13:35:00,91.2,91.21,91.11,91.21,4359.0,83.6806,83.6897,83.598,83.6897,4359.0
2021-11-05 13:40:00,91.19,91.19,91.08,91.13,6145.0,83.6714,83.6714,83.5704,83.6163,6145.0
2021-11-05 13:45:00,91.11,91.15,91.05,91.14,15559.0,83.598,83.6347,83.5429,83.6255,15559.0
2021-11-05 13:50:00,91.16,91.28,91.16,91.17,10376.0,83.6438,83.754,83.6438,83.653,10376.0
2021-11-05 13:55:00,91.15,91.15,91.02,91.03,9508.0,83.6347,83.6347,83.5154,83.5246,9508.0
2021-11-05 14:00:00,91.03,91.06,90.97,91.05,7829.0,83.5246,83.5521,83.4695,83.5429,7829.0
2021-11-05 14:05:00,91.06,91.13,91.05,91.07,6164.0,83.5521,83.6163,83.5429,83.5613,6164.0
2021-11-05 14:10:00,91.06,91.08,91.01,91.02,9608.0,83.5521,83.5704,83.5062,83.5154,9608.0
2021-11-05 14:15:00,91.02,91.02,90.96,90.97,5061.0,83.5154,83.5154,83.4603,83.4695,5061.0
2021-11-05 14:20:00,90.97,90.98,90.8,90.81,10718.0,83.4695,83.4787,83.3135,83.3227,10718.0
2021-11-05 14:25:00,90.81,90.96,90.8,90.96,6738.0,83.3227,83.4603,83.3135,83.4603,6738.0
2021-11-05 14:30:00,90.94,91.03,90.9,91.02,7742.0,83.442,83.5246,83.4053,83.5154,7742.0
2021-11-05 14:35:00,91.02,91.11,90.92,91.01,8851.0,83.5154,83.598,83.4236,83.5062,8851.0
2021-11-05 14:40:00,91.04,91.04,90.96,90.98,5218.0,83.5337,83.5337,83.4603,83.4787,5218.0
2021-11-05 14:45:00,90.98,91.06,90.96,91.05,6966.0,83.4787,83.5521,83.4603,83.5429,6966.0
2021-11-05 14:50:00,91.06,91.06,90.97,91.03,8701.0,83.5521,83.5521,83.4695,83.5246,8701.0
2021-11-05 14:55:00,91.02,91.08,91.02,91.03,10613.0,83.5154,83.5704,83.5154,83.5246,10613.0
2021-11-05 15:00:00,91.04,91.05,90.82,90.86,9470.0,83.5337,83.5429,83.3319,83.3686,9470.0
2021-11-05 15:05:00,90.86,91.02,90.84,91.02,7369.0,83.3686,83.5154,83.3502,83.5154,7369.0
2021-11-05 15:10:00,91.02,91.04,90.96,91.04,10251.0,83.5154,83.5337,83.4603,83.5337,10251.0
2021-11-05 15:15:00,91.04,91.16,91.02,91.12,11900.0,83.5337,83.6438,83.5154,83.6071,11900.0
2021-11-05 15:20:00,91.13,91.14,91.02,91.06,11119.0,83.6163,83.6255,83.5154,83.5521,11119.0
2021-11-05 15:25:00,91.05,91.1,90.97,91.05,10546.0,83.5429,83.5888,83.4695,83.5429,10546.0
2021-11-05 15:30:00,91.05,91.1,91.01,91.02,21173.0,83.5429,83.5888,83.5062,83.5154,21173.0
2021-11-05 15:35:00,91.05,91.33,91.02,91.26,22250.0,83.5429,83.7998,83.5154,83.7356,22250.0
2021-11-05 15:40:00,91.26,91.27,91.05,91.06,16395.0,83.7356,83.7448,83.5429,83.5521,16395.0
2021-11-05 15:45:00,91.05,91.15,91.01,91.03,19634.0,83.5429,83.6347,83.5062,83.5246,19634.0
2021-11-05 15:50:00,91.04,91.18,91.04,91.1,39451.0,83.5337,83.6622,83.5337,83.5888,39451.0
2021-11-05 15:55:00,91.1,91.13,91.02,91.05,73920.0,83.5888,83.6163,83.5154,83.5429,73920.0
2021-11-08 09:30:00,91.33,92.02,91.26,91.84,21224.0,83.7998,84.4329,83.7356,84.2678,21224.0
2021-11-08 09:35:00,91.93,92.29,91.93,92.03,40689.0,84.3504,84.6807,84.3504,84.4421,40689.0
2021-11-08 09:40:00,92.08,92.51,92.06,92.4,6429.0,84.488,84.8825,84.4696,84.7816,6429.0
2021-11-08 09:45:00,92.25,92.55,92.25,92.51,7350.0,84.644,84.9192,84.644,84.8825,7350.0
2021-11-08 09:50:00,92.5,92.52,92.23,92.23,2620.0,84.8734,84.8917,84.6256,84.6256,2620.0
2021-11-08 09:55:00,92.27,92.27,91.92,92.24,7192.0,84.6623,84.6623,84.3412,84.6348,7192.0
2021-11-08 10:00:00,92.21,92.28,92.07,92.12,8890.0,84.6073,84.6715,84.4788,84.5247,8890.0
2021-11-08 10:05:00,92.11,92.34,92.1,92.23,4400.0,84.5155,84.7266,84.5063,84.6256,4400.0
2021-11-08 10:10:00,92.21,92.39,92.21,92.28,7302.0,84.6073,84.7724,84.6073,84.6715,7302.0
2021-11-08 10:15:00,92.21,92.45,92.21,92.31,9352.0,84.6073,84.8275,84.6073,84.699,9352.0
2021-11-08 10:20:00,92.31,92.35,92.24,92.32,4400.0,84.699,84.7357,84.6348,84.7082,4400.0
2021-11-08 10:25:00,92.31,92.46,92.29,92.42,8708.0,84.699,84.8367,84.6807,84.8,8708.0
2021-11-08 10:30:00,92.43,92.49,92.41,92.44,9224.0,84.8091,84.8642,84.7908,84.8183,9224.0
2021-11-08 10:35:00,92.45,92.57,92.44,92.54,11441.0,84.8275,84.9376,84.8183,84.9101,11441.0
2021-11-08 10:40:00,92.52,92.6,92.52,92.56,18070.0,84.8917,84.9651,84.8917,84.9284,18070.0
2021-11-08 10:45:00,92.58,92.65,92.54,92.63,10256.0,84.9468,85.011,84.9101,84.9926,10256.0
2021-11-08 10:50:00,92.62,92.64,92.45,92.45,10727.0,84.9835,85.0018,84.8275,84.8275,10727.0
2021-11-08 10:55:00,92.44,92.51,92.33,92.44,6625.0,84.8183,84.8825,84.7174,84.8183,6625.0
2021-11-08 11:00:00,92.44,92.44,92.35,92.44,6500.0,84.8183,84.8183,84.7357,84.8183,6500.0
2021-11-08 11:05:00,92.42,92.45,92.06,92.06,9600.0,84.8,84.8275,84.4696,84.4696,9600.0
2021-11-08 11:10:00,92.08,92.24,92.05,92.23,6362.0,84.488,84.6348,84.4605,84.6256,6362.0
2021-11-08 11:15:00,92.17,92.17,92.06,92.06,9792.0,84.5706,84.5706,84.4696,84.4696,9792.0
2021-11-08 11:20:00,92.06,92.19,92.03,92.11,10901.0,84.4696,84.5889,84.4421,84.5155,10901.0
2021-11-08 11:25:00,92.1,92.12,92.06,92.08,3952.0,84.5063,84.5247,84.4696,84.488,3952.0
2021-11-08 11:30:00,92.09,92.2,92.04,92.05,8915.0,84.4972,84.5981,84.4513,84.4605,8915.0
2021-11-08 11:35:00,92.04,92.08,91.9,91.94,9207.0,84.4513,84.488,84.3228,84.3595,9207.0
2021-11-08 11:40:00,92.0,92.05,91.96,92.0,17482.0,84.4146,84.4605,84.3779,84.4146,17482.0
2021-11-08 11:45:00,91.99,91.99,91.96,91.97,3675.0,84.4054,84.4054,84.3779,84.3871,3675.0
2021-11-08 11:50:00,91.98,92.03,91.96,91.99,7346.0,84.3962,84.4421,84.3779,84.4054,7346.0
2021-11-08 11:55:00,91.97,91.97,91.87,91.88,4868.0,84.3871,84.3871,84.2953,84.3045,4868.0
2021-11-08 12:00:00,91.91,91.93,91.84,91.88,4893.0,84.332,84.3504,84.2678,84.3045,4893.0
2021-11-08 12:05:00,91.86,91.92,91.85,91.91,1928.0,84.2861,84.3412,84.277,84.332,1928.0
2021-11-08 12:10:00,91.91,91.96,91.88,91.89,2565.0,84.332,84.3779,84.3045,84.3137,2565.0
2021-11-08 12:15:00,91.91,91.95,91.89,91.92,12988.0,84.332,84.3687,84.3137,84.3412,12988.0
2021-11-08 12:20:00,91.88,91.91,91.77,91.77,4440.0,84.3045,84.332,84.2036,84.2036,4440.0
2021-11-08 12:25:00,91.8,91.83,91.79,91.82,1659.0,84.2311,84.2586,84.2219,84.2494,1659.0
2021-11-08 12:30:00,91.82,91.83,91.69,91.75,3600.0,84.2494,84.2586,84.1302,84.1852,3600.0
2021-11-08 12:35:00,91.79,91.8,91.74,91.74,1500.0,84.2219,84.2311,84.176,84.176,1500.0
2021-11-08 12:40:00,91.74,91.78,91.69,91.78,4220.0,84.176,84.2127,84.1302,84.2127,4220.0
2021-11-08 12:45:00,91.77,91.83,91.76,91.76,2554.0,84.2036,84.2586,84.1944,84.1944,2554.0
2021-11-08 12:50:00,91.74,91.8,91.72,91.77,4452.0,84.176,84.2311,84.1577,84.2036,4452.0
2021-11-08 12:55:00,91.74,91.79,91.67,91.79,5708.0,84.176,84.2219,84.1118,84.2219,5708.0
2021-11-08 13:00:00,91.8,91.88,91.77,91.83,4200.0,84.2311,84.3045,84.2036,84.2586,4200.0
2021-11-08 13:05:00,91.85,91.88,91.81,91.81,6924.0,84.277,84.3045,84.2403,84.2403,6924.0
2021-11-08 13:10:00,91.81,91.9,91.8,91.9,6450.0,84.2403,84.3228,84.2311,84.3228,6450.0
2021-11-08 13:15:00,91.89,91.96,91.86,91.93,8565.0,84.3137,84.3779,84.2861,84.3504,8565.0
2021-11-08 13:20:00,91.96,92.1,91.96,91.99,8797.0,84.3779,84.5063,84.3779,84.4054,8797.0
2021-11-08 13:25:00,91.99,92.03,91.92,91.93,4614.0,84.4054,84.4421,84.3412,84.3504,4614.0
2021-11-08 13:30:00,91.93,92.02,91.93,91.96,2217.0,84.3504,84.4329,84.3504,84.3779,2217.0
2021-11-08 13:35:00,91.95,91.96,91.91,91.93,3548.0,84.3687,84.3779,84.332,84.3504,3548.0
2021-11-08 13:40:00,91.93,91.93,91.87,91.89,4012.0,84.3504,84.3504,84.2953,84.3137,4012.0
2021-11-08 13:45:00,91.92,91.96,91.92,91.94,1200.0,84.3412,84.3779,84.3412,84.3595,1200.0
2021-11-08 13:50:00,91.95,91.99,91.94,91.99,900.0,84.3687,84.4054,84.3595,84.4054,900.0
2021-11-08 13:55:00,91.99,92.01,91.96,92.0,3418.0,84.4054,84.4238,84.3779,84.4146,3418.0
2021-11-08 14:00:00,91.99,92.09,91.99,92.03,3738.0,84.4054,84.4972,84.4054,84.4421,3738.0
2021-11-08 14:05:00,92.02,92.09,92.02,92.09,2827.0,84.4329,84.4972,84.4329,84.4972,2827.0
2021-11-08 14:10:00,92.07,92.07,92.02,92.02,3959.0,84.4788,84.4788,84.4329,84.4329,3959.0
2021-11-08 14:15:00,92.02,92.04,91.95,92.0,2769.0,84.4329,84.4513,84.3687,84.4146,2769.0
2021-11-08 14:20:00,92.01,92.03,92.0,92.02,2791.0,84.4238,84.4421,84.4146,84.4329,2791.0
2021-11-08 14:25:00,92.01,92.01,91.91,91.91,3123.0,84.4238,84.4238,84.332,84.332,3123.0
2021-11-08 14:30:00,91.91,92.07,91.91,92.06,2521.0,84.332,84.4788,84.332,84.4696,2521.0
2021-11-08 14:35:00,92.05,92.12,92.04,92.1,6430.0,84.4605,84.5247,84.4513,84.5063,6430.0
2021-11-08 14:40:00,92.11,92.2,92.1,92.1,18800.0,84.5155,84.5981,84.5063,84.5063,18800.0
2021-11-08 14:45:00,92.12,92.14,92.03,92.08,5100.0,84.5247,84.543,84.4421,84.488,5100.0
2021-11-08 14:50:00,92.06,92.11,92.06,92.09,1735.0,84.4696,84.5155,84.4696,84.4972,1735.0
2021-11-08 14:55:00,92.07,92.11,92.07,92.09,2215.0,84.4788,84.5155,84.4788,84.4972,2215.0
2021-11-08 15:00:00,92.09,92.09,92.04,92.06,3800.0,84.4972,84.4972,84.4513,84.4696,3800.0
2021-11-08 15:05:00,92.04,92.08,92.01,92.01,5888.0,84.4513,84.488,84.4238,84.4238,5888.0
2021-11-08 15:10:00,91.99,92.03,91.91,91.94,4593.0,84.4054,84.4421,84.332,84.3595,4593.0
2021-11-08 15:15:00,91.93,91.93,91.84,91.84,3793.0,84.3504,84.3504,84.2678,84.2678,3793.0
2021-11-08 15:20:00,91.85,91.86,91.7,91.7,3739.0,84.277,84.2861,84.1393,84.1393,3739.0
2021-11-08 15:25:00,91.7,91.7,91.64,91.64,2867.0,84.1393,84.1393,84.0843,84.0843,2867.0
2021-11-08 15:30:00,91.62,91.87,91.62,91.87,6000.0,84.0659,84.2953,84.0659,84.2953,6000.0
2021-11-08 15:35:00,91.88,91.88,91.75,91.81,6686.0,84.3045,84.3045,84.1852,84.2403,6686.0
2021-11-08 15:40:00,91.81,91.92,91.81,91.88,9312.0,84.2403,84.3412,84.2403,84.3045,9312.0
2021-11-08 15:45:00,91.87,91.87,91.72,91.73,12028.0,84.2953,84.2953,84.1577,84.1669,12028.0
2021-11-08 15:50:00,91.73,91.93,91.73,91.9,15863.0,84.1669,84.3504,84.1669,84.3228,15863.0
2021-11-08 15:55:00,91.92,91.96,91.87,91.89,35141.0,84.3412,84.3779,84.2953,84.3137,35141.0
2021-11-09 09:30:00,91.84,92.64,91.83,92.53,17661.0,84.2678,85.0018,84.2586,84.9009,17661.0
2021-11-09 09:35:00,92.66,92.79,91.82,92.05,6503.0,85.0202,85.1395,84.2494,84.4605,6503.0
2021-11-09 09:40:00,92.11,92.11,91.8,91.99,3968.0,84.5155,84.5155,84.2311,84.4054,3968.0
2021-11-09 09:45:00,91.94,92.19,91.87,92.02,23840.0,84.3595,84.5889,84.2953,84.4329,23840.0
2021-11-09 09:50:00,92.08,92.15,91.67,91.67,6737.0,84.488,84.5522,84.1118,84.1118,6737.0
2021-11-09 09:55:00,91.75,91.76,91.53,91.57,4024.0,84.1852,84.1944,83.9833,84.02,4024.0
2021-11-09 10:00:00,91.61,91.74,91.53,91.54,6407.0,84.0567,84.176,83.9833,83.9925,6407.0
2021-11-09 10:05:00,91.56,91.79,91.52,91.68,4303.0,84.0109,84.2219,83.9742,84.121,4303.0
2021-11-09 10:10:00,91.68,92.1,91.67,92.05,6043.0,84.121,84.5063,84.1118,84.4605,6043.0
2021-11-09 10:15:00,92.0,92.08,91.66,91.66,6036.0,84.4146,84.488,84.1026,84.1026,6036.0
2021-11-09 10:20:00,91.74,91.83,91.68,91.76,6172.0,84.176,84.2586,84.121,84.1944,6172.0
2021-11-09 10:25:00,91.76,91.97,91.76,91.88,4081.0,84.1944,84.3871,84.1944,84.3045,4081.0
2021-11-09 10:30:00,91.88,92.04,91.88,92.04,5192.0,84.3045,84.4513,84.3045,84.4513,5192.0
2021-11-09 10:35:00,92.05,92.05,91.84,91.94,2100.0,84.4605,84.4605,84.2678,84.3595,2100.0
2021-11-09 10:40:00,91.92,92.03,91.9,92.02,5694.0,84.3412,84.4421,84.3228,84.4329,5694.0
2021-11-09 10:45:00,92.01,92.01,91.94,91.98,3722.0,84.4238,84.4238,84.3595,84.3962,3722.0
2021-11-09 10:50:00,92.0,92.0,91.82,91.84,3700.0,84.4146,84.4146,84.2494,84.2678,3700.0
2021-11-09 10:55:00,91.79,91.84,91.78,91.81,2693.0,84.2219,84.2678,84.2127,84.2403,2693.0
2021-11-09 11:00:00,91.82,91.94,91.74,91.87,7428.0,84.2494,84.3595,84.176,84.2953,7428.0
2021-11-09 11:05:00,91.84,91.86,91.78,91.78,2686.0,84.2678,84.2861,84.2127,84.2127,2686.0
2021-11-09 11:10:00,91.78,91.78,91.53,91.65,7040.0,84.2127,84.2127,83.9833,84.0934,7040.0
2021-11-09 11:15:00,91.62,91.77,91.62,91.73,4723.0,84.0659,84.2036,84.0659,84.1669,4723.0
2021-11-09 11:20:00,91.69,91.75,91.64,91.7,4400.0,84.1302,84.1852,84.0843,84.1393,4400.0
2021-11-09 11:25:00,91.68,91.7,91.55,91.6,4000.0,84.121,84.1393,84.0017,84.0476,4000.0
2021-11-09 11:30:00,91.59,91.68,91.5,91.51,8078.0,84.0384,84.121,83.9558,83.965,8078.0
2021-11-09 11:35:00,91.54,91.64,91.49,91.6,5300.0,83.9925,84.0843,83.9466,84.0476,5300.0
2021-11-09 11:40:00,91.63,91.71,91.61,91.68,4010.0,84.0751,84.1485,84.0567,84.121,4010.0
2021-11-09 11:45:00,91.7,91.74,91.6,91.67,4879.0,84.1393,84.176,84.0476,84.1118,4879.0
2021-11-09 11:50:00,91.65,91.68,91.57,91.58,3263.0,84.0934,84.121,84.02,84.0292,3263.0
2021-11-09 11:55:00,91.55,91.57,91.49,91.49,8433.0,84.0017,84.02,83.9466,83.9466,8433.0
2021-11-09 12:00:00,91.51,91.52,91.28,91.37,10132.0,83.965,83.9742,83.754,83.8365,10132.0
2021-11-09 12:05:00,91.32,91.4,91.32,91.35,2419.0,83.7907,83.8641,83.7907,83.8182,2419.0
2021-11-09 12:10:00,91.37,91.52,91.37,91.49,1950.0,83.8365,83.9742,83.8365,83.9466,1950.0
2021-11-09 12:15:00,91.47,91.55,91.47,91.5,2600.0,83.9283,84.0017,83.9283,83.9558,2600.0
2021-11-09 12:20:00,91.48,91.49,91.43,91.47,2000.0,83.9375,83.9466,83.8916,83.9283,2000.0
2021-11-09 12:25:00,91.48,91.48,91.3,91.33,3150.0,83.9375,83.9375,83.7723,83.7998,3150.0
2021-11-09 12:30:00,91.38,91.47,91.38,91.46,3604.0,83.8457,83.9283,83.8457,83.9191,3604.0
2021-11-09 12:35:00,91.45,91.47,91.35,91.4,2000.0,83.9099,83.9283,83.8182,83.8641,2000.0
2021-11-09 12:40:00,91.39,91.42,91.36,91.41,818.0,83.8549,83.8824,83.8274,83.8732,818.0
2021-11-09 12:45:00,91.43,91.45,91.38,91.43,2805.0,83.8916,83.9099,83.8457,83.8916,2805.0
2021-11-09 12:50:00,91.42,91.54,91.42,91.47,3062.0,83.8824,83.9925,83.8824,83.9283,3062.0
2021-11-09 12:55:00,91.44,91.49,91.4,91.41,4427.0,83.9008,83.9466,83.8641,83.8732,4427.0
2021-11-09 13:00:00,91.42,91.5,91.41,91.5,3900.0,83.8824,83.9558,83.8732,83.9558,3900.0
2021-11-09 13:05:00,91.51,91.51,91.43,91.47,3450.0,83.965,83.965,83.8916,83.9283,3450.0
2021-11-09 13:10:00,91.43,91.46,91.41,91.44,1109.0,83.8916,83.9191,83.8732,83.9008,1109.0
2021-11-09 13:15:00,91.41,91.5,91.41,91.49,2066.0,83.8732,83.9558,83.8732,83.9466,2066.0
2021-11-09 13:20:00,91.45,91.47,91.45,91.47,1560.0,83.9099,83.9283,83.9099,83.9283,1560.0
2021-11-09 13:25:00,91.46,91.48,91.36,91.38,3559.0,83.9191,83.9375,83.8274,83.8457,3559.0
2021-11-09 13:30:00,91.4,91.43,91.37,91.39,2730.0,83.8641,83.8916,83.8365,83.8549,2730.0
2021-11-09 13:35:00,91.4,91.4,91.28,91.28,1600.0,83.8641,83.8641,83.754,83.754,1600.0
2021-11-09 13:40:00,91.28,91.31,91.21,91.21,2700.0,83.754,83.7815,83.6897,83.6897,2700.0
2021-11-09 13:45:00,91.23,91.24,91.04,91.1,3887.0,83.7081,83.7173,83.5337,83.5888,3887.0
2021-11-09 13:50:00,91.09,91.13,91.06,91.09,2711.0,83.5796,83.6163,83.5521,83.5796,2711.0
2021-11-09 13:55:00,91.11,91.11,90.92,90.92,10942.0,83.598,83.598,83.4236,83.4236,10942.0
2021-11-09 14:00:00,90.94,91.25,90.84,91.21,12420.0,83.442,83.7264,83.3502,83.6897,12420.0
2021-11-09 14:05:00,91.22,91.27,91.19,91.25,3927.0,83.6989,83.7448,83.6714,83.7264,3927.0
2021-11-09 14:10:00,91.27,91.27,91.15,91.21,1344.0,83.7448,83.7448,83.6347,83.6897,1344.0
2021-11-09 14:15:00,91.22,91.38,91.21,91.38,3686.0,83.6989,83.8457,83.6897,83.8457,3686.0
2021-11-09 14:20:00,91.39,91.43,91.34,91.35,4444.0,83.8549,83.8916,83.809,83.8182,4444.0
2021-11-09 14:25:00,91.38,91.4,91.3,91.37,3817.0,83.8457,83.8641,83.7723,83.8365,3817.0
2021-11-09 14:30:00,91.42,91.42,91.3,91.33,3800.0,83.8824,83.8824,83.7723,83.7998,3800.0
2021-11-09 14:35:00,91.35,91.37,91.33,91.37,7433.0,83.8182,83.8365,83.7998,83.8365,7433.0
2021-11-09 14:40:00,91.4,91.48,91.34,91.45,5307.0,83.8641,83.9375,83.809,83.9099,5307.0
2021-11-09 14:45:00,91.48,91.52,91.46,91.49,3806.0,83.9375,83.9742,83.9191,83.9466,3806.0
2021-11-09 14:50:00,91.5,91.55,91.47,91.55,2696.0,83.9558,84.0017,83.9283,84.0017,2696.0
2021-11-09 14:55:00,91.59,91.7,91.58,91.67,3213.0,84.0384,84.1393,84.0292,84.1118,3213.0
2021-11-09 15:00:00,91.65,91.7,91.62,91.66,4455.0,84.0934,84.1393,84.0659,84.1026,4455.0
2021-11-09 15:05:00,91.68,91.71,91.62,91.7,4993.0,84.121,84.1485,84.0659,84.1393,4993.0
2021-11-09 15:10:00,91.7,91.71,91.56,91.6,3747.0,84.1393,84.1485,84.0109,84.0476,3747.0
2021-11-09 15:15:00,91.59,91.63,91.57,91.57,2800.0,84.0384,84.0751,84.02,84.02,2800.0
2021-11-09 15:20:00,91.6,91.77,91.59,91.77,5128.0,84.0476,84.2036,84.0384,84.2036,5128.0
2021-11-09 15:25:00,91.74,91.77,91.66,91.66,3400.0,84.176,84.2036,84.1026,84.1026,3400.0
2021-11-09 15:30:00,91.67,91.68,91.55,91.56,4937.0,84.1118,84.121,84.0017,84.0109,4937.0
2021-11-09 15:35:00,91.56,91.64,91.55,91.63,4578.0,84.0109,84.0843,84.0017,84.0751,4578.0
2021-11-09 15:40:00,91.63,91.68,91.62,91.66,7727.0,84.0751,84.121,84.0659,84.1026,7727.0
2021-11-09 15:45:00,91.66,91.69,91.65,91.65,3699.0,84.1026,84.1302,84.0934,84.0934,3699.0
2021-11-09 15:50:00,91.66,91.82,91.66,91.81,10819.0,84.1026,84.2494,84.1026,84.2403,10819.0
2021-11-09 15:55:00,91.81,91.85,91.74,91.79,24040.0,84.2403,84.277,84.176,84.2219,24040.0
2021-11-10 09:30:00,91.67,91.88,91.61,91.66,13659.0,84.1118,84.3045,84.0567,84.1026,13659.0
2021-11-10 09:35:00,91.95,92.02,91.86,91.86,1100.0,84.3687,84.4329,84.2861,84.2861,1100.0
2021-11-10 09:40:00,91.82,91.84,91.72,91.73,1100.0,84.2494,84.2678,84.1577,84.1669,1100.0
2021-11-10 09:45:00,91.7,92.0,91.7,91.96,2899.0,84.1393,84.4146,84.1393,84.3779,2899.0
2021-11-10 09:50:00,91.96,92.0,91.89,92.0,710.0,84.3779,84.4146,84.3137,84.4146,710.0
2021-11-10 09:55:00,92.0,92.05,91.93,91.96,4268.0,84.4146,84.4605,84.3504,84.3779,4268.0
2021-11-10 10:00:00,91.96,92.04,91.88,91.88,1740.0,84.3779,84.4513,84.3045,84.3045,1740.0
2021-11-10 10:05:00,91.99,92.09,91.94,92.02,4821.0,84.4054,84.4972,84.3595,84.4329,4821.0
2021-11-10 10:10:00,92.0,92.02,91.81,91.87,3881.0,84.4146,84.4329,84.2403,84.2953,3881.0
2021-11-10 10:15:00,91.89,91.95,91.82,91.9,3561.0,84.3137,84.3687,84.2494,84.3228,3561.0
2021-11-10 10:20:00,91.9,91.9,91.62,91.62,3935.0,84.3228,84.3228,84.0659,84.0659,3935.0
2021-11-10 10:25:00,91.58,91.58,91.44,91.45,3265.0,84.0292,84.0292,83.9008,83.9099,3265.0
2021-11-10 10:30:00,91.4,91.53,91.4,91.53,9606.0,83.8641,83.9833,83.8641,83.9833,9606.0
2021-11-10 10:35:00,91.55,91.55,91.46,91.49,7733.0,84.0017,84.0017,83.9191,83.9466,7733.0
2021-11-10 10:40:00,91.49,91.49,91.3,91.32,1900.0,83.9466,83.9466,83.7723,83.7907,1900.0
2021-11-10 10:45:00,91.32,91.35,91.2,91.22,6735.0,83.7907,83.8182,83.6806,83.6989,6735.0
2021-11-10 10:50:00,91.19,91.23,91.16,91.18,2971.0,83.6714,83.7081,83.6438,83.6622,2971.0
2021-11-10 10:55:00,91.17,91.29,91.09,91.17,13361.0,83.653,83.7631,83.5796,83.653,13361.0
2021-11-10 11:00:00,91.17,91.39,91.15,91.39,6861.0,83.653,83.8549,83.6347,83.8549,6861.0
2021-11-10 11:05:00,91.38,91.4,91.29,91.39,4185.0,83.8457,83.8641,83.7631,83.8549,4185.0
2021-11-10 11:10:00,91.43,91.47,91.42,91.45,3200.0,83.8916,83.9283,83.8824,83.9099,3200.0
2021-11-10 11:15:00,91.44,91.67,91.42,91.65,16255.0,83.9008,84.1118,83.8824,84.0934,16255.0
2021-11-10 11:20:00,91.7,91.73,91.54,91.67,3200.0,84.1393,84.1669,83.9925,84.1118,3200.0
2021-11-10 11:25:00,91.63,91.68,91.58,91.6,2698.0,84.0751,84.121,84.0292,84.0476,2698.0
2021-11-10 11:30:00,91.6,91.68,91.53,91.68,7895.0,84.0476,84.121,83.9833,84.121,7895.0
2021-11-10 11:35:00,91.7,91.72,91.63,91.72,2598.0,84.1393,84.1577,84.0751,84.1577,2598.0
2021-11-10 11:40:00,91.76,91.83,91.7,91.78,3400.0,84.1944,84.2586,84.1393,84.2127,3400.0
2021-11-10 11:45:00,91.81,91.93,91.81,91.93,4011.0,84.2403,84.3504,84.2403,84.3504,4011.0
2021-11-10 11:50:00,91.94,92.0,91.92,91.97,4096.0,84.3595,84.4146,84.3412,84.3871,4096.0
2021-11-10 11:55:00,91.95,91.97,91.91,91.92,2500.0,84.3687,84.3871,84.332,84.3412,2500.0
2021-11-10 12:00:00,91.92,91.92,91.88,91.89,2799.0,84.3412,84.3412,84.3045,84.3137,2799.0
2021-11-10 12:05:00,91.89,91.92,91.86,91.88,2325.0,84.3137,84.3412,84.2861,84.3045,2325.0
2021-11-10 12:10:00,91.9,91.9,91.81,91.81,1236.0,84.3228,84.3228,84.2403,84.2403,1236.0
2021-11-10 12:15:00,91.79,91.83,91.77,91.81,1738.0,84.2219,84.2586,84.2036,84.2403,1738.0
2021-11-10 12:20:00,91.81,91.81,91.74,91.75,2474.0,84.2403,84.2403,84.176,84.1852,2474.0
2021-11-10 12:25:00,91.78,91.79,91.75,91.77,2909.0,84.2127,84.2219,84.1852,84.2036,2909.0
2021-11-10 12:30:00,91.77,91.86,91.77,91.8,9186.0,84.2036,84.2861,84.2036,84.2311,9186.0
2021-11-10 12:35:00,91.85,91.87,91.77,91.8,3836.0,84.277,84.2953,84.2036,84.2311,3836.0
2021-11-10 12:40:00,91.82,91.84,91.74,91.74,2842.0,84.2494,84.2678,84.176,84.176,2842.0
2021-11-10 12:45:00,91.71,91.71,91.6,91.62,1620.0,84.1485,84.1485,84.0476,84.0659,1620.0
2021-11-10 12:50:00,91.59,91.59,91.5,91.52,3700.0,84.0384,84.0384,83.9558,83.9742,3700.0
2021-11-10 12:55:00,91.52,91.61,91.51,91.59,7555.0,83.9742,84.0567,83.965,84.0384,7555.0
2021-11-10 13:00:00,91.58,91.62,91.55,91.55,2763.0,84.0292,84.0659,84.0017,84.0017,2763.0
2021-11-10 13:05:00,91.54,91.6,91.45,91.6,5764.0,83.9925,84.0476,83.9099,84.0476,5764.0
2021-11-10 13:10:00,91.59,91.68,91.58,91.6,2713.0,84.0384,84.121,84.0292,84.0476,2713.0
2021-11-10 13:15:00,91.56,91.64,91.51,91.63,4638.0,84.0109,84.0843,83.965,84.0751,4638.0
2021-11-10 13:20:00,91.59,91.67,91.58,91.66,3530.0,84.0384,84.1118,84.0292,84.1026,3530.0
2021-11-10 13:25:00,91.64,91.69,91.6,91.6,3387.0,84.0843,84.1302,84.0476,84.0476,3387.0
2021-11-10 13:30:00,91.61,91.64,91.59,91.64,3966.0,84.0567,84.0843,84.0384,84.0843,3966.0
2021-11-10 13:35:00,91.64,91.64,91.54,91.54,4194.0,84.0843,84.0843,83.9925,83.9925,4194.0
2021-11-10 13:40:00,91.53,91.53,91.36,91.37,6887.0,83.9833,83.9833,83.8274,83.8365,6887.0
2021-11-10 13:45:00,91.38,91.39,91.26,91.3,4801.0,83.8457,83.8549,83.7356,83.7723,4801.0
2021-11-10 13:50:00,91.29,91.32,91.23,91.24,5730.0,83.7631,83.7907,83.7081,83.7173,5730.0
2021-11-10 13:55:00,91.24,91.39,91.23,91.34,5600.0,83.7173,83.8549,83.7081,83.809,5600.0
2021-11-10 14:00:00,91.31,91.33,91.24,91.28,6721.0,83.7815,83.7998,83.7173,83.754,6721.0
2021-11-10 14:05:00,91.28,91.37,91.27,91.3,4289.0,83.754,83.8365,83.7448,83.7723,4289.0
2021-11-10 14:10:00,91.28,91.3,91.22,91.26,5736.0,83.754,83.7723,83.6989,83.7356,5736.0
2021-11-10 14:15:00,91.26,91.37,91.21,91.34,6097.0,83.7356,83.8365,83.6897,83.809,6097.0
2021-11-10 14:20:00,91.35,91.38,91.24,91.25,5082.0,83.8182,83.8457,83.7173,83.7264,5082.0
2021-11-10 14:25:00,91.28,91.29,91.16,91.21,10200.0,83.754,83.7631,83.6438,83.6897,10200.0
2021-11-10 14:30:00,91.18,91.25,91.14,91.17,13058.0,83.6622,83.7264,83.6255,83.653,13058.0
2021-11-10 14:35:00,91.16,91.26,91.13,91.16,8419.0,83.6438,83.7356,83.6163,83.6438,8419.0
2021-11-10 14:40:00,91.15,91.18,91.1,91.14,13280.0,83.6347,83.6622,83.5888,83.6255,13280.0
2021-11-10 14:45:00,91.13,91.43,91.13,91.42,6031.0,83.6163,83.8916,83.6163,83.8824,6031.0
2021-11-10 14:50:00,91.44,91.48,91.39,91.42,3876.0,83.9008,83.9375,83.8549,83.8824,3876.0
2021-11-10 14:55:00,91.41,91.47,91.32,91.32,4000.0,83.8732,83.9283,83.7907,83.7907,4000.0
2021-11-10 15:00:00,91.34,91.4,91.25,91.26,6304.0,83.809,83.8641,83.7264,83.7356,6304.0
2021-11-10 15:05:00,91.25,91.35,91.19,91.32,6624.0,83.7264,83.8182,83.6714,83.7907,6624.0
2021-11-10 15:10:00,91.33,91.41,91.33,91.34,5025.0,83.7998,83.8732,83.7998,83.809,5025.0
2021-11-10 15:15:00,91.32,91.46,91.31,91.43,6272.0,83.7907,83.9191,83.7815,83.8916,6272.0
2021-11-10 15:20:00,91.45,91.5,91.33,91.35,5845.0,83.9099,83.9558,83.7998,83.8182,5845.0
2021-11-10 15:25:00,91.37,91.45,91.36,91.36,5793.0,83.8365,83.9099,83.8274,83.8274,5793.0
2021-11-10 15:30:00,91.42,91.43,91.34,91.35,5656.0,83.8824,83.8916,83.809,83.8182,5656.0
2021-11-10 15:35:00,91.35,91.35,91.2,91.27,5846.0,83.8182,83.8182,83.6806,83.7448,5846.0
2021-11-10 15:40:00,91.28,91.37,91.18,91.18,6606.0,83.754,83.8365,83.6622,83.6622,6606.0
2021-11-10 15:45:00,91.19,91.3,91.15,91.23,9042.0,83.6714,83.7723,83.6347,83.7081,9042.0
2021-11-10 15:50:00,91.24,91.46,91.23,91.45,23039.0,83.7173,83.9191,83.7081,83.9099,23039.0
2021-11-10 15:55:00,91.44,91.48,91.38,91.4,35786.0,83.9008,83.9375,83.8457,83.8641,35786.0
2021-11-11 09:30:00,91.86,91.86,91.62,91.81,17856.0,84.2861,84.2861,84.0659,84.2403,17856.0
2021-11-11 09:35:00,91.78,92.0,91.67,91.92,8354.0,84.2127,84.4146,84.1118,84.3412,8354.0
2021-11-11 09:40:00,91.86,92.35,91.86,92.3,2724.0,84.2861,84.7357,84.2861,84.6899,2724.0
2021-11-11 09:45:00,92.3,92.46,92.22,92.36,4372.0,84.6899,84.8367,84.6165,84.7449,4372.0
2021-11-11 09:50:00,92.35,92.35,92.25,92.27,1100.0,84.7357,84.7357,84.644,84.6623,1100.0
2021-11-11 09:55:00,92.23,92.41,92.16,92.38,6470.0,84.6256,84.7908,84.5614,84.7633,6470.0
2021-11-11 10:00:00,92.36,92.44,92.27,92.44,3875.0,84.7449,84.8183,84.6623,84.8183,3875.0
2021-11-11 10:05:00,92.5,92.61,92.33,92.61,12640.0,84.8734,84.9743,84.7174,84.9743,12640.0
2021-11-11 10:10:00,92.6,92.6,92.4,92.43,4016.0,84.9651,84.9651,84.7816,84.8091,4016.0
2021-11-11 10:15:00,92.43,92.5,92.33,92.34,2751.0,84.8091,84.8734,84.7174,84.7266,2751.0
2021-11-11 10:20:00,92.34,92.34,92.18,92.27,2117.0,84.7266,84.7266,84.5797,84.6623,2117.0
2021-11-11 10:25:00,92.25,92.27,92.19,92.26,3166.0,84.644,84.6623,84.5889,84.6532,3166.0
2021-11-11 10:30:00,92.23,92.38,92.23,92.31,7140.0,84.6256,84.7633,84.6256,84.699,7140.0
2021-11-11 10:35:00,92.3,92.36,92.28,92.34,2461.0,84.6899,84.7449,84.6715,84.7266,2461.0
2021-11-11 10:40:00,92.36,92.43,92.35,92.43,5600.0,84.7449,84.8091,84.7357,84.8091,5600.0
2021-11-11 10:45:00,92.44,92.48,92.32,92.32,4127.0,84.8183,84.855,84.7082,84.7082,4127.0
2021-11-11 10:50:00,92.32,92.42,92.3,92.41,13103.0,84.7082,84.8,84.6899,84.7908,13103.0
2021-11-11 10:55:00,92.4,92.44,92.25,92.25,5126.0,84.7816,84.8183,84.644,84.644,5126.0
2021-11-11 11:00:00,92.24,92.36,92.22,92.33,4297.0,84.6348,84.7449,84.6165,84.7174,4297.0
2021-11-11 11:05:00,92.29,92.29,92.1,92.1,2877.0,84.6807,84.6807,84.5063,84.5063,2877.0
2021-11-11 11:10:00,92.1,92.15,92.07,92.12,6813.0,84.5063,84.5522,84.4788,84.5247,6813.0
2021-11-11 11:15:00,92.1,92.25,92.09,92.18,3941.0,84.5063,84.644,84.4972,84.5797,3941.0
2021-11-11 11:20:00,92.16,92.21,92.1,92.1,3399.0,84.5614,84.6073,84.5063,84.5063,3399.0
2021-11-11 11:25:00,92.12,92.12,91.99,91.99,3804.0,84.5247,84.5247,84.4054,84.4054,3804.0
2021-11-11 11:30:00,91.98,91.98,91.83,91.91,6144.0,84.3962,84.3962,84.2586,84.332,6144.0
2021-11-11 11:35:00,91.95,91.98,91.9,91.98,4750.0,84.3687,84.3962,84.3228,84.3962,4750.0
2021-11-11 11:40:00,92.0,92.0,91.85,91.88,4517.0,84.4146,84.4146,84.277,84.3045,4517.0
2021-11-11 11:45:00,91.9,91.93,91.75,91.92,12109.0,84.3228,84.3504,84.1852,84.3412,12109.0
2021-11-11 11:50:00,91.92,92.0,91.82,91.82,13619.0,84.3412,84.4146,84.2494,84.2494,13619.0
2021-11-11 11:55:00,91.84,91.86,91.64,91.66,4333.0,84.2678,84.2861,84.0843,84.1026,4333.0
2021-11-11 12:00:00,91.69,91.78,91.69,91.7,3890.0,84.1302,84.2127,84.1302,84.1393,3890.0
2021-11-11 12:05:00,91.75,91.79,91.74,91.79,2022.0,84.1852,84.2219,84.176,84.2219,2022.0
2021-11-11 12:10:00,91.75,91.78,91.74,91.74,2900.0,84.1852,84.2127,84.176,84.176,2900.0
2021-11-11 12:15:00,91.74,91.75,91.64,91.73,3308.0,84.176,84.1852,84.0843,84.1669,3308.0
2021-11-11 12:20:00,91.76,91.76,91.73,91.75,3430.0,84.1944,84.1944,84.1669,84.1852,3430.0
2021-11-11 12:25:00,91.75,91.76,91.71,91.75,2286.0,84.1852,84.1944,84.1485,84.1852,2286.0
2021-11-11 12:30:00,91.76,91.77,91.7,91.72,2835.0,84.1944,84.2036,84.1393,84.1577,2835.0
2021-11-11 12:35:00,91.7,91.81,91.7,91.81,3000.0,84.1393,84.2403,84.1393,84.2403,3000.0
2021-11-11 12:40:00,91.81,91.82,91.79,91.8,2000.0,84.2403,84.2494,84.2219,84.2311,2000.0
2021-11-11 12:45:00,91.79,91.79,91.74,91.76,2897.0,84.2219,84.2219,84.176,84.1944,2897.0
2021-11-11 12:50:00,91.75,91.75,91.68,91.73,2964.0,84.1852,84.1852,84.121,84.1669,2964.0
2021-11-11 12:55:00,91.72,91.75,91.72,91.75,1631.0,84.1577,84.1852,84.1577,84.1852,1631.0
2021-11-11 13:00:00,91.76,91.81,91.76,91.81,2795.0,84.1944,84.2403,84.1944,84.2403,2795.0
2021-11-11 13:05:00,91.77,91.77,91.69,91.69,1752.0,84.2036,84.2036,84.1302,84.1302,1752.0
2021-11-11 13:10:00,91.67,91.72,91.65,91.66,2647.0,84.1118,84.1577,84.0934,84.1026,2647.0
2021-11-11 13:15:00,91.68,91.7,91.62,91.7,2132.0,84.121,84.1393,84.0659,84.1393,2132.0
2021-11-11 13:20:00,91.71,91.74,91.68,91.68,1100.0,84.1485,84.176,84.121,84.121,1100.0
2021-11-11 13:25:00,91.65,91.67,91.58,91.64,2492.0,84.0934,84.1118,84.0292,84.0843,2492.0
2021-11-11 13:30:00,91.61,91.73,91.61,91.7,3340.0,84.0567,84.1669,84.0567,84.1393,3340.0
2021-11-11 13:35:00,91.73,91.74,91.7,91.72,2255.0,84.1669,84.176,84.1393,84.1577,2255.0
2021-11-11 13:40:00,91.74,91.75,91.7,91.75,1537.0,84.176,84.1852,84.1393,84.1852,1537.0
2021-11-11 13:45:00,91.75,91.79,91.75,91.79,3027.0,84.1852,84.2219,84.1852,84.2219,3027.0
2021-11-11 13:50:00,91.8,91.8,91.74,91.74,3100.0,84.2311,84.2311,84.176,84.176,3100.0
2021-11-11 13:55:00,91.74,91.75,91.73,91.75,1200.0,84.176,84.1852,84.1669,84.1852,1200.0
2021-11-11 14:00:00,91.73,91.79,91.72,91.79,2853.0,84.1669,84.2219,84.1577,84.2219,2853.0
2021-11-11 14:05:00,91.83,91.91,91.83,91.91,2692.0,84.2586,84.332,84.2586,84.332,2692.0
2021-11-11 14:10:00,91.92,91.99,91.91,91.98,3886.0,84.3412,84.4054,84.332,84.3962,3886.0
2021-11-11 14:15:00,91.99,92.03,91.9,91.91,10106.0,84.4054,84.4421,84.3228,84.332,10106.0
2021-11-11 14:20:00,91.91,91.93,91.89,91.93,2382.0,84.332,84.3504,84.3137,84.3504,2382.0
2021-11-11 14:25:00,91.93,91.94,91.91,91.94,1000.0,84.3504,84.3595,84.332,84.3595,1000.0
2021-11-11 14:30:00,91.93,91.98,91.93,91.93,3941.0,84.3504,84.3962,84.3504,84.3504,3941.0
2021-11-11 14:35:00,91.93,91.96,91.92,91.96,3287.0,84.3504,84.3779,84.3412,84.3779,3287.0
2021-11-11 14:40:00,91.95,91.96,91.94,91.96,1422.0,84.3687,84.3779,84.3595,84.3779,1422.0
2021-11-11 14:45:00,91.96,91.97,91.94,91.95,4480.0,84.3779,84.3871,84.3595,84.3687,4480.0
2021-11-11 14:50:00,91.94,91.95,91.92,91.94,2157.0,84.3595,84.3687,84.3412,84.3595,2157.0
2021-11-11 14:55:00,91.93,91.93,91.85,91.86,1900.0,84.3504,84.3504,84.277,84.2861,1900.0
2021-11-11 15:00:00,91.87,91.92,91.83,91.88,4492.0,84.2953,84.3412,84.2586,84.3045,4492.0
2021-11-11 15:05:00,91.88,91.92,91.87,91.92,2500.0,84.3045,84.3412,84.2953,84.3412,2500.0
2021-11-11 15:10:00,91.92,91.92,91.87,91.89,4995.0,84.3412,84.3412,84.2953,84.3137,4995.0
2021-11-11 15:15:00,91.87,92.06,91.87,92.06,8381.0,84.2953,84.4696,84.2953,84.4696,8381.0
2021-11-11 15:20:00,92.06,92.16,92.06,92.12,4172.0,84.4696,84.5614,84.4696,84.5247,4172.0
2021-11-11 15:25:00,92.14,92.16,92.09,92.14,4651.0,84.543,84.5614,84.4972,84.543,4651.0
2021-11-11 15:30:00,92.15,92.15,91.95,92.02,7841.0,84.5522,84.5522,84.3687,84.4329,7841.0
2021-11-11 15:35:00,92.02,92.07,91.99,92.06,7687.0,84.4329,84.4788,84.4054,84.4696,7687.0
2021-11-11 15:40:00,92.07,92.08,92.0,92.01,9242.0,84.4788,84.488,84.4146,84.4238,9242.0
2021-11-11 15:45:00,92.01,92.01,91.92,91.92,11335.0,84.4238,84.4238,84.3412,84.3412,11335.0
2021-11-11 15:50:00,91.92,91.96,91.89,91.95,28877.0,84.3412,84.3779,84.3137,84.3687,28877.0
2021-11-11 15:55:00,91.95,92.01,91.92,91.92,57968.0,84.3687,84.4238,84.3412,84.3412,57968.0
2021-11-12 09:30:00,91.98,92.19,91.43,91.46,19281.0,84.3962,84.5889,83.8916,83.9191,19281.0
2021-11-12 09:35:00,91.65,91.84,91.56,91.84,17804.0,84.0934,84.2678,84.0109,84.2678,17804.0
2021-11-12 09:40:00,91.88,91.88,91.61,91.69,5072.0,84.3045,84.3045,84.0567,84.1302,5072.0
2021-11-12 09:45:00,91.67,91.99,91.67,91.83,27183.0,84.1118,84.4054,84.1118,84.2586,27183.0
2021-11-12 09:50:00,91.84,92.01,91.73,91.98,7981.0,84.2678,84.4238,84.1669,84.3962,7981.0
2021-11-12 09:55:00,92.01,92.01,91.74,91.74,4230.0,84.4238,84.4238,84.176,84.176,4230.0
2021-11-12 10:00:00,91.72,91.87,91.4,91.4,3927.0,84.1577,84.2953,83.8641,83.8641,3927.0
2021-11-12 10:05:00,91.36,91.42,91.21,91.21,3571.0,83.8274,83.8824,83.6897,83.6897,3571.0
2021-11-12 10:10:00,91.11,91.17,90.9,90.94,7757.0,83.598,83.653,83.4053,83.442,7757.0
2021-11-12 10:15:00,90.93,90.94,90.5,90.7,21377.0,83.4328,83.442,83.0383,83.2218,21377.0
2021-11-12 10:20:00,90.67,91.04,90.66,90.87,62257.0,83.1942,83.5337,83.1851,83.3778,62257.0
2021-11-12 10:25:00,90.83,91.07,90.82,91.07,4900.0,83.3411,83.5613,83.3319,83.5613,4900.0
2021-11-12 10:30:00,91.03,91.03,90.96,90.96,3720.0,83.5246,83.5246,83.4603,83.4603,3720.0
2021-11-12 10:35:00,90.98,91.05,90.82,90.93,12167.0,83.4787,83.5429,83.3319,83.4328,12167.0
2021-11-12 10:40:00,90.9,91.05,90.86,91.03,53750.0,83.4053,83.5429,83.3686,83.5246,53750.0
2021-11-12 10:45:00,90.99,91.25,90.99,91.19,3172.0,83.4879,83.7264,83.4879,83.6714,3172.0
2021-11-12 10:50:00,91.15,91.18,90.97,90.97,4059.0,83.6347,83.6622,83.4695,83.4695,4059.0
2021-11-12 10:55:00,90.96,90.96,90.68,90.71,4759.0,83.4603,83.4603,83.2034,83.231,4759.0
2021-11-12 11:00:00,90.73,90.89,90.71,90.72,11040.0,83.2493,83.3961,83.231,83.2401,11040.0
2021-11-12 11:05:00,90.73,90.74,90.54,90.64,7133.0,83.2493,83.2585,83.075,83.1667,7133.0
2021-11-12 11:10:00,90.63,90.78,90.58,90.77,3885.0,83.1575,83.2952,83.1117,83.286,3885.0
2021-11-12 11:15:00,90.8,90.95,90.8,90.95,2079.0,83.3135,83.4512,83.3135,83.4512,2079.0
2021-11-12 11:20:00,90.98,91.05,90.98,90.99,7204.0,83.4787,83.5429,83.4787,83.4879,7204.0
2021-11-12 11:25:00,91.01,91.02,90.89,90.98,8689.0,83.5062,83.5154,83.3961,83.4787,8689.0
2021-11-12 11:30:00,90.95,90.95,90.75,90.75,5842.0,83.4512,83.4512,83.2677,83.2677,5842.0
2021-11-12 11:35:00,90.73,90.76,90.5,90.64,30647.0,83.2493,83.2768,83.0383,83.1667,30647.0
2021-11-12 11:40:00,90.65,90.78,90.64,90.74,3396.0,83.1759,83.2952,83.1667,83.2585,3396.0
2021-11-12 11:45:00,90.72,90.76,90.69,90.69,6767.0,83.2401,83.2768,83.2126,83.2126,6767.0
2021-11-12 11:50:00,90.71,90.73,90.66,90.72,4316.0,83.231,83.2493,83.1851,83.2401,4316.0
2021-11-12 11:55:00,90.71,90.83,90.71,90.83,3159.0,83.231,83.3411,83.231,83.3411,3159.0
2021-11-12 12:00:00,90.85,90.93,90.79,90.84,5055.0,83.3594,83.4328,83.3044,83.3502,5055.0
2021-11-12 12:05:00,90.85,90.87,90.69,90.69,2600.0,83.3594,83.3778,83.2126,83.2126,2600.0
2021-11-12 12:10:00,90.67,90.8,90.65,90.69,3752.0,83.1942,83.3135,83.1759,83.2126,3752.0
2021-11-12 12:15:00,90.69,90.72,90.68,90.72,477.0,83.2126,83.2401,83.2034,83.2401,477.0
2021-11-12 12:20:00,90.76,90.77,90.67,90.67,1123.0,83.2768,83.286,83.1942,83.1942,1123.0
2021-11-12 12:25:00,90.67,90.67,90.56,90.62,4744.0,83.1942,83.1942,83.0933,83.1484,4744.0
2021-11-12 12:30:00,90.59,90.66,90.59,90.63,3868.0,83.1208,83.1851,83.1208,83.1575,3868.0
2021-11-12 12:35:00,90.63,90.72,90.61,90.72,3001.0,83.1575,83.2401,83.1392,83.2401,3001.0
2021-11-12 12:40:00,90.74,90.78,90.72,90.74,2290.0,83.2585,83.2952,83.2401,83.2585,2290.0
2021-11-12 12:45:00,90.79,90.87,90.76,90.77,7780.0,83.3044,83.3778,83.2768,83.286,7780.0
2021-11-12 12:50:00,90.73,90.74,90.6,90.6,27868.0,83.2493,83.2585,83.13,83.13,27868.0
2021-11-12 12:55:00,90.6,90.64,90.47,90.48,17107.0,83.13,83.1667,83.0107,83.0199,17107.0
2021-11-12 13:00:00,90.48,90.48,90.27,90.29,8969.0,83.0199,83.0199,82.8272,82.8456,8969.0
2021-11-12 13:05:00,90.29,90.29,90.11,90.17,15819.0,82.8456,82.8456,82.6804,82.7355,15819.0
2021-11-12 13:10:00,90.17,90.23,90.15,90.15,14846.0,82.7355,82.7905,82.7171,82.7171,14846.0
2021-11-12 13:15:00,90.17,90.28,90.16,90.28,10619.0,82.7355,82.8364,82.7263,82.8364,10619.0
2021-11-12 13:20:00,90.24,90.28,90.19,90.2,5095.0,82.7997,82.8364,82.7538,82.763,5095.0
2021-11-12 13:25:00,90.22,90.23,90.09,90.11,9424.0,82.7814,82.7905,82.6621,82.6804,9424.0
2021-11-12 13:30:00,90.11,90.13,90.03,90.04,9461.0,82.6804,82.6988,82.607,82.6162,9461.0
2021-11-12 13:35:00,90.04,90.12,90.02,90.05,8190.0,82.6162,82.6896,82.5978,82.6254,8190.0
2021-11-12 13:40:00,90.04,90.04,89.88,89.93,12097.0,82.6162,82.6162,82.4694,82.5153,12097.0
2021-11-12 13:45:00,89.94,89.94,89.79,89.8,11018.0,82.5244,82.5244,82.3868,82.396,11018.0
2021-11-12 13:50:00,89.8,89.85,89.77,89.85,12290.0,82.396,82.4419,82.3685,82.4419,12290.0
2021-11-12 13:55:00,89.85,89.86,89.77,89.84,10421.0,82.4419,82.451,82.3685,82.4327,10421.0
2021-11-12 14:00:00,89.85,89.85,89.75,89.77,5500.0,82.4419,82.4419,82.3501,82.3685,5500.0
2021-11-12 14:05:00,89.76,89.76,89.71,89.71,6856.0,82.3593,82.3593,82.3134,82.3134,6856.0
2021-11-12 14:10:00,89.71,89.76,89.69,89.76,9480.0,82.3134,82.3593,82.2951,82.3593,9480.0
2021-11-12 14:15:00,89.73,89.8,89.72,89.73,9389.0,82.3318,82.396,82.3226,82.3318,9389.0
2021-11-12 14:20:00,89.73,89.8,89.61,89.61,17824.0,82.3318,82.396,82.2216,82.2216,17824.0
2021-11-12 14:25:00,89.63,89.7,89.63,89.63,6715.0,82.24,82.3042,82.24,82.24,6715.0
2021-11-12 14:30:00,89.62,89.69,89.61,89.62,12277.0,82.2308,82.2951,82.2216,82.2308,12277.0
2021-11-12 14:35:00,89.61,89.75,89.55,89.75,14109.0,82.2216,82.3501,82.1666,82.3501,14109.0
2021-11-12 14:40:00,89.75,89.75,89.69,89.72,19088.0,82.3501,82.3501,82.2951,82.3226,19088.0
2021-11-12 14:45:00,89.7,89.74,89.66,89.67,13220.0,82.3042,82.3409,82.2675,82.2767,13220.0
2021-11-12 14:50:00,89.67,89.68,89.63,89.63,5367.0,82.2767,82.2859,82.24,82.24,5367.0
2021-11-12 14:55:00,89.63,89.73,89.63,89.67,9394.0,82.24,82.3318,82.24,82.2767,9394.0
2021-11-12 15:00:00,89.68,89.75,89.63,89.65,14291.0,82.2859,82.3501,82.24,82.2583,14291.0
2021-11-12 15:05:00,89.65,89.73,89.64,89.65,10614.0,82.2583,82.3318,82.2492,82.2583,10614.0
2021-11-12 15:10:00,89.66,89.72,89.63,89.72,9161.0,82.2675,82.3226,82.24,82.3226,9161.0
2021-11-12 15:15:00,89.7,89.79,89.7,89.73,14999.0,82.3042,82.3868,82.3042,82.3318,14999.0
2021-11-12 15:20:00,89.73,89.87,89.72,89.81,11005.0,82.3318,82.4602,82.3226,82.4052,11005.0
2021-11-12 15:25:00,89.82,89.95,89.81,89.95,12366.0,82.4143,82.5336,82.4052,82.5336,12366.0
2021-11-12 15:30:00,89.94,89.96,89.88,89.91,15760.0,82.5244,82.5428,82.4694,82.4969,15760.0
2021-11-12 15:35:00,89.93,90.03,89.91,89.94,46417.0,82.5153,82.607,82.4969,82.5244,46417.0
2021-11-12 15:40:00,89.95,90.02,89.73,89.73,24278.0,82.5336,82.5978,82.3318,82.3318,24278.0
2021-11-12 15:45:00,89.71,89.71,89.49,89.49,23156.0,82.3134,82.3134,82.1115,82.1115,23156.0
2021-11-12 15:50:00,89.55,89.85,89.55,89.78,51267.0,82.1666,82.4419,82.1666,82.3776,51267.0
2021-11-12 15:55:00,89.79,89.81,89.75,89.78,55926.0,82.3868,82.4052,82.3501,82.3776,55926.0
2021-11-15 09:30:00,90.19,90.53,90.04,90.41,21462.0,82.7538,83.0658,82.6162,82.9557,21462.0
2021-11-15 09:35:00,90.49,90.49,89.95,90.14,5148.0,83.0291,83.0291,82.5336,82.7079,5148.0
2021-11-15 09:40:00,90.13,90.19,89.81,89.81,7506.0,82.6988,82.7538,82.4052,82.4052,7506.0
2021-11-15 09:45:00,89.8,89.82,89.6,89.6,5780.0,82.396,82.4143,82.2125,82.2125,5780.0
2021-11-15 09:50:00,89.64,89.64,89.45,89.5,15543.0,82.2492,82.2492,82.0748,82.1207,15543.0
2021-11-15 09:55:00,89.57,89.57,89.13,89.2,18491.0,82.1849,82.1849,81.7812,81.8455,18491.0
2021-11-15 10:00:00,89.13,89.14,88.73,88.83,21399.0,81.7812,81.7904,81.4142,81.506,21399.0
2021-11-15 10:05:00,88.86,88.93,88.73,88.86,7383.0,81.5335,81.5977,81.4142,81.5335,7383.0
2021-11-15 10:10:00,88.79,88.79,88.2,88.2,22266.0,81.4693,81.4693,80.9279,80.9279,22266.0
2021-11-15 10:15:00,88.19,88.29,88.03,88.25,23067.0,80.9187,81.0105,80.7719,80.9738,23067.0
2021-11-15 10:20:00,88.26,88.39,87.9,87.9,37376.0,80.983,81.1022,80.6526,80.6526,37376.0
2021-11-15 10:25:00,87.95,88.31,87.9,88.01,47260.0,80.6985,81.0288,80.6526,80.7536,47260.0
2021-11-15 10:30:00,88.05,88.36,88.0,88.01,33217.0,80.7903,81.0747,80.7444,80.7536,33217.0
2021-11-15 10:35:00,88.01,88.04,87.8,87.93,24996.0,80.7536,80.7811,80.5609,80.6802,24996.0
2021-11-15 10:40:00,87.94,87.94,87.62,87.81,15500.0,80.6893,80.6893,80.3957,80.5701,15500.0
2021-11-15 10:45:00,87.85,88.46,87.83,88.29,23677.0,80.6068,81.1665,80.5884,81.0105,23677.0
2021-11-15 10:50:00,88.4,88.78,88.33,88.75,20490.0,81.1114,81.4601,81.0472,81.4326,20490.0
2021-11-15 10:55:00,88.78,88.79,88.6,88.63,7422.0,81.4601,81.4693,81.2949,81.3224,7422.0
2021-11-15 11:00:00,88.61,88.95,88.6,88.93,16321.0,81.3041,81.6161,81.2949,81.5977,16321.0
2021-11-15 11:05:00,88.94,89.1,88.88,88.9,10338.0,81.6069,81.7537,81.5518,81.5702,10338.0
2021-11-15 11:10:00,88.9,89.05,88.83,88.86,9206.0,81.5702,81.7078,81.506,81.5335,9206.0
2021-11-15 11:15:00,88.88,88.93,88.75,88.75,5609.0,81.5518,81.5977,81.4326,81.4326,5609.0
2021-11-15 11:20:00,88.75,88.8,88.65,88.79,59653.0,81.4326,81.4784,81.3408,81.4693,59653.0
2021-11-15 11:25:00,88.82,88.89,88.82,88.89,3738.0,81.4968,81.561,81.4968,81.561,3738.0
2021-11-15 11:30:00,88.91,89.0,88.87,88.95,14913.0,81.5794,81.6619,81.5427,81.6161,14913.0
2021-11-15 11:35:00,88.95,88.96,88.67,88.71,23494.0,81.6161,81.6252,81.3591,81.3959,23494.0
2021-11-15 11:40:00,88.72,88.72,88.38,88.38,7006.0,81.405,81.405,81.0931,81.0931,7006.0
2021-11-15 11:45:00,88.32,88.5,88.32,88.33,9326.0,81.038,81.2032,81.038,81.0472,9326.0
2021-11-15 11:50:00,88.31,88.69,88.31,88.69,45903.0,81.0288,81.3775,81.0288,81.3775,45903.0
2021-11-15 11:55:00,88.65,88.72,88.61,88.61,8831.0,81.3408,81.405,81.3041,81.3041,8831.0
2021-11-15 12:00:00,88.64,88.75,88.61,88.69,5841.0,81.3316,81.4326,81.3041,81.3775,5841.0
2021-11-15 12:05:00,88.69,88.74,88.68,88.71,5569.0,81.3775,81.4234,81.3683,81.3959,5569.0
2021-11-15 12:10:00,88.72,88.81,88.7,88.71,19882.0,81.405,81.4876,81.3867,81.3959,19882.0
2021-11-15 12:15:00,88.71,88.76,88.67,88.71,7055.0,81.3959,81.4417,81.3591,81.3959,7055.0
2021-11-15 12:20:00,88.7,88.73,88.62,88.68,5647.0,81.3867,81.4142,81.3133,81.3683,5647.0
2021-11-15 12:25:00,88.68,88.75,88.67,88.72,1500.0,81.3683,81.4326,81.3591,81.405,1500.0
2021-11-15 12:30:00,88.7,88.78,88.66,88.67,14283.0,81.3867,81.4601,81.35,81.3591,14283.0
2021-11-15 12:35:00,88.63,88.69,88.59,88.69,2600.0,81.3224,81.3775,81.2857,81.3775,2600.0
2021-11-15 12:40:00,88.69,88.79,88.68,88.71,10409.0,81.3775,81.4693,81.3683,81.3959,10409.0
2021-11-15 12:45:00,88.7,88.79,88.68,88.72,21487.0,81.3867,81.4693,81.3683,81.405,21487.0
2021-11-15 12:50:00,88.72,88.76,88.7,88.7,12840.0,81.405,81.4417,81.3867,81.3867,12840.0
2021-11-15 12:55:00,88.71,88.76,88.69,88.76,4697.0,81.3959,81.4417,81.3775,81.4417,4697.0
2021-11-15 13:00:00,88.74,88.85,88.71,88.81,22462.0,81.4234,81.5243,81.3959,81.4876,22462.0
2021-11-15 13:05:00,88.8,88.89,88.76,88.87,21366.0,81.4784,81.561,81.4417,81.5427,21366.0
2021-11-15 13:10:00,88.89,88.89,88.77,88.79,21946.0,81.561,81.561,81.4509,81.4693,21946.0
2021-11-15 13:15:00,88.77,88.82,88.75,88.78,17753.0,81.4509,81.4968,81.4326,81.4601,17753.0
2021-11-15 13:20:00,88.78,88.82,88.7,88.73,10062.0,81.4601,81.4968,81.3867,81.4142,10062.0
2021-11-15 13:25:00,88.79,88.79,88.65,88.67,8731.0,81.4693,81.4693,81.3408,81.3591,8731.0
2021-11-15 13:30:00,88.67,88.69,88.36,88.36,13503.0,81.3591,81.3775,81.0747,81.0747,13503.0
2021-11-15 13:35:00,88.33,88.59,88.33,88.59,5791.0,81.0472,81.2857,81.0472,81.2857,5791.0
2021-11-15 13:40:00,88.58,88.73,88.47,88.58,41002.0,81.2766,81.4142,81.1756,81.2766,41002.0
2021-11-15 13:45:00,88.57,88.75,88.55,88.66,6027.0,81.2674,81.4326,81.249,81.35,6027.0
2021-11-15 13:50:00,88.67,88.69,88.63,88.68,3294.0,81.3591,81.3775,81.3224,81.3683,3294.0
2021-11-15 13:55:00,88.67,88.7,88.67,88.7,2882.0,81.3591,81.3867,81.3591,81.3867,2882.0
2021-11-15 14:00:00,88.7,88.72,88.64,88.72,11772.0,81.3867,81.405,81.3316,81.405,11772.0
2021-11-15 14:05:00,88.71,88.74,88.67,88.7,9802.0,81.3959,81.4234,81.3591,81.3867,9802.0
2021-11-15 14:10:00,88.69,88.89,88.65,88.85,10369.0,81.3775,81.561,81.3408,81.5243,10369.0
2021-11-15 14:15:00,88.83,88.89,88.73,88.89,7070.0,81.506,81.561,81.4142,81.561,7070.0
2021-11-15 14:20:00,88.9,88.92,88.79,88.81,10314.0,81.5702,81.5885,81.4693,81.4876,10314.0
2021-11-15 14:25:00,88.83,88.85,88.77,88.8,4594.0,81.506,81.5243,81.4509,81.4784,4594.0
2021-11-15 14:30:00,88.8,88.89,88.77,88.87,6237.0,81.4784,81.561,81.4509,81.5427,6237.0
2021-11-15 14:35:00,88.85,88.9,88.83,88.89,6561.0,81.5243,81.5702,81.506,81.561,6561.0
2021-11-15 14:40:00,88.89,88.94,88.85,88.87,16064.0,81.561,81.6069,81.5243,81.5427,16064.0
2021-11-15 14:45:00,88.87,88.9,88.86,88.88,5765.0,81.5427,81.5702,81.5335,81.5518,5765.0
2021-11-15 14:50:00,88.9,88.95,88.87,88.87,9841.0,81.5702,81.6161,81.5427,81.5427,9841.0
2021-11-15 14:55:00,88.86,88.91,88.85,88.89,3700.0,81.5335,81.5794,81.5243,81.561,3700.0
2021-11-15 15:00:00,88.88,88.94,88.84,88.86,15109.0,81.5518,81.6069,81.5151,81.5335,15109.0
2021-11-15 15:05:00,88.84,88.87,88.82,88.83,4097.0,81.5151,81.5427,81.4968,81.506,4097.0
2021-11-15 15:10:00,88.83,88.85,88.73,88.8,11243.0,81.506,81.5243,81.4142,81.4784,11243.0
2021-11-15 15:15:00,88.8,88.9,88.79,88.88,7413.0,81.4784,81.5702,81.4693,81.5518,7413.0
2021-11-15 15:20:00,88.88,88.97,88.87,88.9,20110.0,81.5518,81.6344,81.5427,81.5702,20110.0
2021-11-15 15:25:00,88.9,88.92,88.85,88.87,11351.0,81.5702,81.5885,81.5243,81.5427,11351.0
2021-11-15 15:30:00,88.88,88.89,88.79,88.83,18814.0,81.5518,81.561,81.4693,81.506,18814.0
2021-11-15 15:35:00,88.83,88.83,88.75,88.78,18231.0,81.506,81.506,81.4326,81.4601,18231.0
2021-11-15 15:40:00,88.79,88.81,88.77,88.81,21015.0,81.4693,81.4876,81.4509,81.4876,21015.0
2021-11-15 15:45:00,88.81,88.81,88.76,88.78,38248.0,81.4876,81.4876,81.4417,81.4601,38248.0
2021-11-15 15:50:00,88.79,88.85,88.77,88.81,47371.0,81.4693,81.5243,81.4509,81.4876,47371.0
2021-11-15 15:55:00,88.81,88.88,88.78,88.88,87772.0,81.4876,81.5518,81.4601,81.5518,87772.0
2021-11-16 09:30:00,88.88,89.02,88.05,88.17,20227.0,81.5518,81.6803,80.7903,80.9004,20227.0
2021-11-16 09:35:00,88.11,88.58,88.06,88.34,9478.0,80.8453,81.2766,80.7994,81.0564,9478.0
2021-11-16 09:40:00,88.4,88.54,88.31,88.54,5568.0,81.1114,81.2399,81.0288,81.2399,5568.0
2021-11-16 09:45:00,88.59,88.82,88.5,88.81,75091.0,81.2857,81.4968,81.2032,81.4876,75091.0
2021-11-16 09:50:00,88.87,88.88,88.53,88.65,12917.0,81.5427,81.5518,81.2307,81.3408,12917.0
2021-11-16 09:55:00,88.59,88.68,88.56,88.65,5660.0,81.2857,81.3683,81.2582,81.3408,5660.0
2021-11-16 10:00:00,88.64,88.9,88.63,88.7,17202.0,81.3316,81.5702,81.3224,81.3867,17202.0
2021-11-16 10:05:00,88.7,88.72,88.51,88.59,9540.0,81.3867,81.405,81.2123,81.2857,9540.0
2021-11-16 10:10:00,88.61,88.61,88.4,88.42,8870.0,81.3041,81.3041,81.1114,81.1298,8870.0
2021-11-16 10:15:00,88.42,88.44,88.34,88.38,3759.0,81.1298,81.1481,81.0564,81.0931,3759.0
2021-11-16 10:20:00,88.38,88.55,88.36,88.55,10767.0,81.0931,81.249,81.0747,81.249,10767.0
2021-11-16 10:25:00,88.63,88.63,88.15,88.15,52368.0,81.3224,81.3224,80.882,80.882,52368.0
2021-11-16 10:30:00,88.16,88.32,88.16,88.3,2540.0,80.8912,81.038,80.8912,81.0197,2540.0
2021-11-16 10:35:00,88.29,88.43,88.26,88.27,9710.0,81.0105,81.1389,80.983,80.9921,9710.0
2021-11-16 10:40:00,88.27,88.31,88.15,88.23,6502.0,80.9921,81.0288,80.882,80.9554,6502.0
2021-11-16 10:45:00,88.23,88.24,88.12,88.15,3150.0,80.9554,80.9646,80.8545,80.882,3150.0
2021-11-16 10:50:00,88.15,88.34,88.12,88.34,2022.0,80.882,81.0564,80.8545,81.0564,2022.0
2021-11-16 10:55:00,88.32,88.4,88.3,88.35,3123.0,81.038,81.1114,81.0197,81.0655,3123.0
2021-11-16 11:00:00,88.38,88.46,88.37,88.43,4108.0,81.0931,81.1665,81.0839,81.1389,4108.0
2021-11-16 11:05:00,88.44,88.45,88.33,88.34,7186.0,81.1481,81.1573,81.0472,81.0564,7186.0
2021-11-16 11:10:00,88.35,88.4,88.29,88.4,4677.0,81.0655,81.1114,81.0105,81.1114,4677.0
2021-11-16 11:15:00,88.48,88.59,88.45,88.45,11563.0,81.1848,81.2857,81.1573,81.1573,11563.0
2021-11-16 11:20:00,88.47,88.53,88.44,88.47,3765.0,81.1756,81.2307,81.1481,81.1756,3765.0
2021-11-16 11:25:00,88.5,88.61,88.5,88.56,5003.0,81.2032,81.3041,81.2032,81.2582,5003.0
2021-11-16 11:30:00,88.53,88.61,88.48,88.6,17308.0,81.2307,81.3041,81.1848,81.2949,17308.0
2021-11-16 11:35:00,88.6,88.63,88.5,88.54,19372.0,81.2949,81.3224,81.2032,81.2399,19372.0
2021-11-16 11:40:00,88.53,88.56,88.49,88.55,5966.0,81.2307,81.2582,81.194,81.249,5966.0
2021-11-16 11:45:00,88.58,88.58,88.5,88.52,3769.0,81.2766,81.2766,81.2032,81.2215,3769.0
2021-11-16 11:50:00,88.53,88.63,88.51,88.6,6750.0,81.2307,81.3224,81.2123,81.2949,6750.0
2021-11-16 11:55:00,88.62,88.67,88.57,88.6,7894.0,81.3133,81.3591,81.2674,81.2949,7894.0
2021-11-16 12:00:00,88.64,88.72,88.62,88.65,6571.0,81.3316,81.405,81.3133,81.3408,6571.0
2021-11-16 12:05:00,88.63,88.63,88.52,88.52,3225.0,81.3224,81.3224,81.2215,81.2215,3225.0
2021-11-16 12:10:00,88.55,88.71,88.51,88.71,13767.0,81.249,81.3959,81.2123,81.3959,13767.0
2021-11-16 12:15:00,88.7,88.9,88.7,88.87,5769.0,81.3867,81.5702,81.3867,81.5427,5769.0
2021-11-16 12:20:00,88.84,88.94,88.84,88.94,4233.0,81.5151,81.6069,81.5151,81.6069,4233.0
2021-11-16 12:25:00,88.94,88.98,88.89,88.98,3897.0,81.6069,81.6436,81.561,81.6436,3897.0
2021-11-16 12:30:00,88.95,88.97,88.91,88.95,3175.0,81.6161,81.6344,81.5794,81.6161,3175.0
2021-11-16 12:35:00,88.96,88.96,88.84,88.84,3919.0,81.6252,81.6252,81.5151,81.5151,3919.0
2021-11-16 12:40:00,88.84,88.85,88.76,88.85,1835.0,81.5151,81.5243,81.4417,81.5243,1835.0
2021-11-16 12:45:00,88.85,88.98,88.84,88.96,6844.0,81.5243,81.6436,81.5151,81.6252,6844.0
2021-11-16 12:50:00,88.98,89.03,88.98,89.03,2417.0,81.6436,81.6895,81.6436,81.6895,2417.0
2021-11-16 12:55:00,89.01,89.01,88.96,88.98,4072.0,81.6711,81.6711,81.6252,81.6436,4072.0
2021-11-16 13:00:00,88.96,88.96,88.89,88.95,4286.0,81.6252,81.6252,81.561,81.6161,4286.0
2021-11-16 13:05:00,88.97,89.03,88.93,89.01,6637.0,81.6344,81.6895,81.5977,81.6711,6637.0
2021-11-16 13:10:00,89.05,89.06,89.0,89.03,11037.0,81.7078,81.717,81.6619,81.6895,11037.0
2021-11-16 13:15:00,89.04,89.08,88.97,88.97,6431.0,81.6986,81.7353,81.6344,81.6344,6431.0
2021-11-16 13:20:00,89.01,89.03,88.98,89.02,2846.0,81.6711,81.6895,81.6436,81.6803,2846.0
2021-11-16 13:25:00,89.0,89.01,88.93,88.96,4159.0,81.6619,81.6711,81.5977,81.6252,4159.0
2021-11-16 13:30:00,88.97,88.97,88.93,88.96,2283.0,81.6344,81.6344,81.5977,81.6252,2283.0
2021-11-16 13:35:00,88.96,89.02,88.94,89.02,6124.0,81.6252,81.6803,81.6069,81.6803,6124.0
2021-11-16 13:40:00,89.01,89.02,88.92,88.96,6468.0,81.6711,81.6803,81.5885,81.6252,6468.0
2021-11-16 13:45:00,88.94,89.01,88.93,89.0,2598.0,81.6069,81.6711,81.5977,81.6619,2598.0
2021-11-16 13:50:00,89.0,89.03,88.98,89.01,4423.0,81.6619,81.6895,81.6436,81.6711,4423.0
2021-11-16 13:55:00,89.01,89.01,88.95,88.95,3059.0,81.6711,81.6711,81.6161,81.6161,3059.0
2021-11-16 14:00:00,88.96,89.03,88.92,88.94,11014.0,81.6252,81.6895,81.5885,81.6069,11014.0
2021-11-16 14:05:00,88.93,88.93,88.9,88.9,1922.0,81.5977,81.5977,81.5702,81.5702,1922.0
2021-11-16 14:10:00,88.91,88.92,88.86,88.87,2300.0,81.5794,81.5885,81.5335,81.5427,2300.0
2021-11-16 14:15:00,88.86,88.87,88.82,88.84,5184.0,81.5335,81.5427,81.4968,81.5151,5184.0
2021-11-16 14:20:00,88.86,88.96,88.86,88.96,2590.0,81.5335,81.6252,81.5335,81.6252,2590.0
2021-11-16 14:25:00,88.98,89.0,88.92,88.97,5615.0,81.6436,81.6619,81.5885,81.6344,5615.0
2021-11-16 14:30:00,88.97,89.03,88.93,88.93,5773.0,81.6344,81.6895,81.5977,81.5977,5773.0
2021-11-16 14:35:00,88.94,88.99,88.85,88.88,13443.0,81.6069,81.6528,81.5243,81.5518,13443.0
2021-11-16 14:40:00,88.87,88.97,88.86,88.92,5609.0,81.5427,81.6344,81.5335,81.5885,5609.0
2021-11-16 14:45:00,88.94,88.95,88.85,88.86,7198.0,81.6069,81.6161,81.5243,81.5335,7198.0
2021-11-16 14:50:00,88.87,88.93,88.87,88.9,4963.0,81.5427,81.5977,81.5427,81.5702,4963.0
2021-11-16 14:55:00,88.94,88.95,88.9,88.9,6527.0,81.6069,81.6161,81.5702,81.5702,6527.0
2021-11-16 15:00:00,88.91,88.93,88.8,88.8,6049.0,81.5794,81.5977,81.4784,81.4784,6049.0
2021-11-16 15:05:00,88.8,88.87,88.79,88.87,7361.0,81.4784,81.5427,81.4693,81.5427,7361.0
2021-11-16 15:10:00,88.88,88.92,88.84,88.9,4616.0,81.5518,81.5885,81.5151,81.5702,4616.0
2021-11-16 15:15:00,88.9,88.92,88.83,88.91,6271.0,81.5702,81.5885,81.506,81.5794,6271.0
2021-11-16 15:20:00,88.92,88.98,88.87,88.87,10541.0,81.5885,81.6436,81.5427,81.5427,10541.0
2021-11-16 15:25:00,88.89,88.91,88.86,88.88,6643.0,81.561,81.5794,81.5335,81.5518,6643.0
2021-11-16 15:30:00,88.88,88.95,88.85,88.86,16777.0,81.5518,81.6161,81.5243,81.5335,16777.0
2021-11-16 15:35:00,88.88,88.94,88.87,88.92,12570.0,81.5518,81.6069,81.5427,81.5885,12570.0
2021-11-16 15:40:00,88.92,88.92,88.87,88.87,9542.0,81.5885,81.5885,81.5427,81.5427,9542.0
2021-11-16 15:45:00,88.88,88.89,88.81,88.81,11427.0,81.5518,81.561,81.4876,81.4876,11427.0
2021-11-16 15:50:00,88.82,88.83,88.71,88.76,31112.0,81.4968,81.506,81.3959,81.4417,31112.0
2021-11-16 15:55:00,88.76,88.76,88.67,88.74,35522.0,81.4417,81.4417,81.3591,81.4234,35522.0
2021-11-17 09:30:00,88.76,89.68,88.76,89.35,37840.0,81.4417,82.2859,81.4417,81.9831,37840.0
2021-11-17 09:35:00,89.31,89.43,89.26,89.31,7831.0,81.9464,82.0565,81.9005,81.9464,7831.0
2021-11-17 09:40:00,89.36,89.64,89.25,89.55,47337.0,81.9923,82.2492,81.8913,82.1666,47337.0
2021-11-17 09:45:00,89.55,89.87,89.47,89.78,48824.0,82.1666,82.4602,82.0932,82.3776,48824.0
2021-11-17 09:50:00,89.76,89.86,89.56,89.74,28554.0,82.3593,82.451,82.1758,82.3409,28554.0
2021-11-17 09:55:00,89.73,89.75,89.46,89.46,17135.0,82.3318,82.3501,82.084,82.084,17135.0
2021-11-17 10:00:00,89.45,89.53,89.32,89.46,26576.0,82.0748,82.1482,81.9556,82.084,26576.0
2021-11-17 10:05:00,89.4,89.46,89.24,89.29,12490.0,82.029,82.084,81.8822,81.928,12490.0
2021-11-17 10:10:00,89.31,89.31,89.07,89.14,16108.0,81.9464,81.9464,81.7262,81.7904,16108.0
2021-11-17 10:15:00,89.16,89.43,89.16,89.21,35807.0,81.8087,82.0565,81.8087,81.8546,35807.0
2021-11-17 10:20:00,89.23,89.36,89.18,89.27,12642.0,81.873,81.9923,81.8271,81.9097,12642.0
2021-11-17 10:25:00,89.27,89.32,89.17,89.31,23021.0,81.9097,81.9556,81.8179,81.9464,23021.0
2021-11-17 10:30:00,89.34,89.38,89.2,89.29,19767.0,81.9739,82.0106,81.8455,81.928,19767.0
2021-11-17 10:35:00,89.3,89.36,89.19,89.23,8230.0,81.9372,81.9923,81.8363,81.873,8230.0
2021-11-17 10:40:00,89.22,89.23,89.1,89.12,5931.0,81.8638,81.873,81.7537,81.772,5931.0
2021-11-17 10:45:00,89.11,89.12,88.97,88.98,6568.0,81.7629,81.772,81.6344,81.6436,6568.0
2021-11-17 10:50:00,88.98,89.01,88.82,88.83,6596.0,81.6436,81.6711,81.4968,81.506,6596.0
2021-11-17 10:55:00,88.83,88.85,88.7,88.73,9053.0,81.506,81.5243,81.3867,81.4142,9053.0
2021-11-17 11:00:00,88.71,88.74,88.64,88.73,14915.0,81.3959,81.4234,81.3316,81.4142,14915.0
2021-11-17 11:05:00,88.74,88.77,88.68,88.7,11083.0,81.4234,81.4509,81.3683,81.3867,11083.0
2021-11-17 11:10:00,88.71,88.87,88.69,88.87,8838.0,81.3959,81.5427,81.3775,81.5427,8838.0
2021-11-17 11:15:00,88.87,89.0,88.86,88.99,6989.0,81.5427,81.6619,81.5335,81.6528,6989.0
2021-11-17 11:20:00,89.02,89.11,88.91,88.92,6470.0,81.6803,81.7629,81.5794,81.5885,6470.0
2021-11-17 11:25:00,88.91,88.92,88.8,88.86,5635.0,81.5794,81.5885,81.4784,81.5335,5635.0
2021-11-17 11:30:00,88.84,88.9,88.79,88.9,6003.0,81.5151,81.5702,81.4693,81.5702,6003.0
2021-11-17 11:35:00,88.9,88.9,88.81,88.87,8334.0,81.5702,81.5702,81.4876,81.5427,8334.0
2021-11-17 11:40:00,88.89,88.9,88.78,88.79,5223.0,81.561,81.5702,81.4601,81.4693,5223.0
2021-11-17 11:45:00,88.8,88.89,88.79,88.82,7248.0,81.4784,81.561,81.4693,81.4968,7248.0
2021-11-17 11:50:00,88.83,88.83,88.54,88.59,10135.0,81.506,81.506,81.2399,81.2857,10135.0
2021-11-17 11:55:00,88.59,88.68,88.57,88.63,6418.0,81.2857,81.3683,81.2674,81.3224,6418.0
2021-11-17 12:00:00,88.65,88.69,88.59,88.65,6375.0,81.3408,81.3775,81.2857,81.3408,6375.0
2021-11-17 12:05:00,88.63,88.74,88.55,88.73,4700.0,81.3224,81.4234,81.249,81.4142,4700.0
2021-11-17 12:10:00,88.72,88.79,88.7,88.75,4344.0,81.405,81.4693,81.3867,81.4326,4344.0
2021-11-17 12:15:00,88.75,88.75,88.65,88.7,6488.0,81.4326,81.4326,81.3408,81.3867,6488.0
2021-11-17 12:20:00,88.68,88.72,88.55,88.59,3656.0,81.3683,81.405,81.249,81.2857,3656.0
2021-11-17 12:25:00,88.56,88.6,88.46,88.47,9180.0,81.2582,81.2949,81.1665,81.1756,9180.0
2021-11-17 12:30:00,88.49,88.58,88.4,88.58,5833.0,81.194,81.2766,81.1114,81.2766,5833.0
2021-11-17 12:35:00,88.59,88.6,88.5,88.51,3600.0,81.2857,81.2949,81.2032,81.2123,3600.0
2021-11-17 12:40:00,88.52,88.52,88.46,88.5,22700.0,81.2215,81.2215,81.1665,81.2032,22700.0
2021-11-17 12:45:00,88.46,88.46,88.37,88.39,4816.0,81.1665,81.1665,81.0839,81.1022,4816.0
2021-11-17 12:50:00,88.39,88.39,88.28,88.29,3087.0,81.1022,81.1022,81.0013,81.0105,3087.0
2021-11-17 12:55:00,88.26,88.38,88.23,88.36,10224.0,80.983,81.0931,80.9554,81.0747,10224.0
2021-11-17 13:00:00,88.34,88.36,88.31,88.31,2489.0,81.0564,81.0747,81.0288,81.0288,2489.0
2021-11-17 13:05:00,88.33,88.46,88.32,88.4,4670.0,81.0472,81.1665,81.038,81.1114,4670.0
2021-11-17 13:10:00,88.39,88.39,88.33,88.34,2800.0,81.1022,81.1022,81.0472,81.0564,2800.0
2021-11-17 13:15:00,88.33,88.33,88.22,88.28,4308.0,81.0472,81.0472,80.9463,81.0013,4308.0
2021-11-17 13:20:00,88.26,88.31,88.21,88.3,5123.0,80.983,81.0288,80.9371,81.0197,5123.0
2021-11-17 13:25:00,88.3,88.32,88.28,88.29,4001.0,81.0197,81.038,81.0013,81.0105,4001.0
2021-11-17 13:30:00,88.32,88.35,88.29,88.31,3428.0,81.038,81.0655,81.0105,81.0288,3428.0
2021-11-17 13:35:00,88.3,88.33,88.29,88.31,3040.0,81.0197,81.0472,81.0105,81.0288,3040.0
2021-11-17 13:40:00,88.32,88.47,88.23,88.47,13304.0,81.038,81.1756,80.9554,81.1756,13304.0
2021-11-17 13:45:00,88.47,88.56,88.47,88.54,2500.0,81.1756,81.2582,81.1756,81.2399,2500.0
2021-11-17 13:50:00,88.54,88.55,88.47,88.49,3628.0,81.2399,81.249,81.1756,81.194,3628.0
2021-11-17 13:55:00,88.49,88.57,88.47,88.51,13297.0,81.194,81.2674,81.1756,81.2123,13297.0
2021-11-17 14:00:00,88.51,88.51,88.36,88.41,2903.0,81.2123,81.2123,81.0747,81.1206,2903.0
2021-11-17 14:05:00,88.41,88.41,88.33,88.34,5100.0,81.1206,81.1206,81.0472,81.0564,5100.0
2021-11-17 14:10:00,88.31,88.32,88.21,88.23,4876.0,81.0288,81.038,80.9371,80.9554,4876.0
2021-11-17 14:15:00,88.25,88.26,88.2,88.2,4650.0,80.9738,80.983,80.9279,80.9279,4650.0
2021-11-17 14:20:00,88.19,88.19,88.1,88.12,3068.0,80.9187,80.9187,80.8361,80.8545,3068.0
2021-11-17 14:25:00,88.1,88.21,88.09,88.19,5889.0,80.8361,80.9371,80.827,80.9187,5889.0
2021-11-17 14:30:00,88.17,88.17,88.07,88.08,5546.0,80.9004,80.9004,80.8086,80.8178,5546.0
2021-11-17 14:35:00,88.08,88.18,88.07,88.18,5645.0,80.8178,80.9095,80.8086,80.9095,5645.0
2021-11-17 14:40:00,88.19,88.24,88.15,88.23,5243.0,80.9187,80.9646,80.882,80.9554,5243.0
2021-11-17 14:45:00,88.23,88.27,88.21,88.23,4705.0,80.9554,80.9921,80.9371,80.9554,4705.0
2021-11-17 14:50:00,88.23,88.26,88.05,88.06,4517.0,80.9554,80.983,80.7903,80.7994,4517.0
2021-11-17 14:55:00,88.06,88.06,87.97,88.0,6033.0,80.7994,80.7994,80.7169,80.7444,6033.0
2021-11-17 15:00:00,88.0,88.01,87.9,87.99,5725.0,80.7444,80.7536,80.6526,80.7352,5725.0
2021-11-17 15:05:00,87.97,88.02,87.92,88.01,6171.0,80.7169,80.7627,80.671,80.7536,6171.0
2021-11-17 15:10:00,88.04,88.06,87.95,88.04,6487.0,80.7811,80.7994,80.6985,80.7811,6487.0
2021-11-17 15:15:00,88.03,88.18,88.03,88.07,5171.0,80.7719,80.9095,80.7719,80.8086,5171.0
2021-11-17 15:20:00,88.06,88.16,88.06,88.13,6135.0,80.7994,80.8912,80.7994,80.8637,6135.0
2021-11-17 15:25:00,88.13,88.13,88.07,88.08,6969.0,80.8637,80.8637,80.8086,80.8178,6969.0
2021-11-17 15:30:00,88.1,88.23,88.01,88.19,15429.0,80.8361,80.9554,80.7536,80.9187,15429.0
2021-11-17 15:35:00,88.2,88.23,88.12,88.13,16102.0,80.9279,80.9554,80.8545,80.8637,16102.0
2021-11-17 15:40:00,88.13,88.19,88.08,88.14,17364.0,80.8637,80.9187,80.8178,80.8728,17364.0
2021-11-17 15:45:00,88.15,88.22,88.1,88.13,23605.0,80.882,80.9463,80.8361,80.8637,23605.0
2021-11-17 15:50:00,88.11,88.13,88.04,88.06,49526.0,80.8453,80.8637,80.7811,80.7994,49526.0
2021-11-17 15:55:00,88.05,88.05,87.91,88.0,62843.0,80.7903,80.7903,80.6618,80.7444,62843.0
2021-11-18 09:30:00,88.01,88.29,86.4,86.6,72454.0,80.7536,81.0105,79.2763,79.4598,72454.0
2021-11-18 09:35:00,86.53,87.23,86.52,87.16,10808.0,79.3956,80.0379,79.3864,79.9736,10808.0
2021-11-18 09:40:00,87.21,87.38,87.16,87.22,24082.0,80.0195,80.1755,79.9736,80.0287,24082.0
2021-11-18 09:45:00,87.19,87.31,87.06,87.23,15040.0,80.0012,80.1113,79.8819,80.0379,15040.0
2021-11-18 09:50:00,87.23,87.3,87.14,87.17,11686.0,80.0379,80.1021,79.9553,79.9828,11686.0
2021-11-18 09:55:00,87.17,87.2,87.11,87.16,5293.0,79.9828,80.0104,79.9278,79.9736,5293.0
2021-11-18 10:00:00,87.16,87.27,86.97,87.04,24510.0,79.9736,80.0746,79.7993,79.8635,24510.0
2021-11-18 10:05:00,87.02,87.12,86.9,86.9,6123.0,79.8452,79.9369,79.7351,79.7351,6123.0
2021-11-18 10:10:00,86.84,86.86,86.57,86.68,14591.0,79.68,79.6984,79.4323,79.5332,14591.0
2021-11-18 10:15:00,86.68,86.76,86.61,86.64,5308.0,79.5332,79.6066,79.469,79.4965,5308.0
2021-11-18 10:20:00,86.6,86.91,86.49,86.9,7192.0,79.4598,79.7443,79.3589,79.7351,7192.0
2021-11-18 10:25:00,86.9,87.05,84.13,86.97,34146.0,79.7351,79.8727,77.1935,79.7993,34146.0
2021-11-18 10:30:00,86.97,87.15,86.96,87.11,5865.0,79.7993,79.9645,79.7901,79.9278,5865.0
2021-11-18 10:35:00,87.14,87.17,87.01,87.06,7898.0,79.9553,79.9828,79.836,79.8819,7898.0
2021-11-18 10:40:00,87.1,87.3,87.09,87.2,12703.0,79.9186,80.1021,79.9094,80.0104,12703.0
2021-11-18 10:45:00,87.19,87.28,87.17,87.28,4227.0,80.0012,80.0838,79.9828,80.0838,4227.0
2021-11-18 10:50:00,87.26,87.26,87.15,87.21,7769.0,80.0654,80.0654,79.9645,80.0195,7769.0
2021-11-18 10:55:00,87.22,87.31,87.16,87.2,9835.0,80.0287,80.1113,79.9736,80.0104,9835.0
2021-11-18 11:00:00,87.2,87.2,86.93,86.95,5953.0,80.0104,80.0104,79.7626,79.781,5953.0
2021-11-18 11:05:00,86.99,87.14,86.98,87.14,4068.0,79.8177,79.9553,79.8085,79.9553,4068.0
2021-11-18 11:10:00,87.12,87.25,87.11,87.15,24869.0,79.9369,80.0562,79.9278,79.9645,24869.0
2021-11-18 11:15:00,87.17,87.18,87.07,87.09,24585.0,79.9828,79.992,79.8911,79.9094,24585.0
2021-11-18 11:20:00,87.07,87.09,86.87,86.95,10180.0,79.8911,79.9094,79.7076,79.781,10180.0
2021-11-18 11:25:00,86.93,86.96,86.77,86.95,9614.0,79.7626,79.7901,79.6158,79.781,9614.0
2021-11-18 11:30:00,86.95,87.07,86.83,87.05,10102.0,79.781,79.8911,79.6709,79.8727,10102.0
2021-11-18 11:35:00,87.05,87.05,86.92,86.93,12083.0,79.8727,79.8727,79.7534,79.7626,12083.0
2021-11-18 11:40:00,86.96,87.05,86.95,87.04,5105.0,79.7901,79.8727,79.781,79.8635,5105.0
2021-11-18 11:45:00,87.04,87.07,86.96,87.02,4821.0,79.8635,79.8911,79.7901,79.8452,4821.0
2021-11-18 11:50:00,87.07,87.08,86.92,86.95,6513.0,79.8911,79.9002,79.7534,79.781,6513.0
2021-11-18 11:55:00,86.94,87.05,86.94,87.03,5046.0,79.7718,79.8727,79.7718,79.8544,5046.0
2021-11-18 12:00:00,87.04,87.05,86.96,87.03,8999.0,79.8635,79.8727,79.7901,79.8544,8999.0
2021-11-18 12:05:00,87.07,87.11,87.0,87.03,21192.0,79.8911,79.9278,79.8268,79.8544,21192.0
2021-11-18 12:10:00,87.01,87.06,86.99,87.06,4398.0,79.836,79.8819,79.8177,79.8819,4398.0
2021-11-18 12:15:00,87.06,87.09,87.01,87.02,4209.0,79.8819,79.9094,79.836,79.8452,4209.0
2021-11-18 12:20:00,87.01,87.04,86.97,87.03,4949.0,79.836,79.8635,79.7993,79.8544,4949.0
2021-11-18 12:25:00,87.04,87.23,87.02,87.23,25602.0,79.8635,80.0379,79.8452,80.0379,25602.0
2021-11-18 12:30:00,87.21,87.3,87.11,87.15,17498.0,80.0195,80.1021,79.9278,79.9645,17498.0
2021-11-18 12:35:00,87.15,87.17,87.11,87.15,4229.0,79.9645,79.9828,79.9278,79.9645,4229.0
2021-11-18 12:40:00,87.12,87.12,87.03,87.12,6291.0,79.9369,79.9369,79.8544,79.9369,6291.0
2021-11-18 12:45:00,87.11,87.11,87.01,87.06,5868.0,79.9278,79.9278,79.836,79.8819,5868.0
2021-11-18 12:50:00,87.04,87.05,86.96,86.99,3672.0,79.8635,79.8727,79.7901,79.8177,3672.0
2021-11-18 12:55:00,87.02,87.09,86.97,87.09,2114.0,79.8452,79.9094,79.7993,79.9094,2114.0
2021-11-18 13:00:00,87.1,87.21,87.1,87.21,3420.0,79.9186,80.0195,79.9186,80.0195,3420.0
2021-11-18 13:05:00,87.22,87.32,87.18,87.28,6076.0,80.0287,80.1205,79.992,80.0838,6076.0
2021-11-18 13:10:00,87.3,87.35,87.24,87.25,19125.0,80.1021,80.148,80.0471,80.0562,19125.0
2021-11-18 13:15:00,87.25,87.26,87.17,87.17,16428.0,80.0562,80.0654,79.9828,79.9828,16428.0
2021-11-18 13:20:00,87.16,87.18,87.1,87.17,6194.0,79.9736,79.992,79.9186,79.9828,6194.0
2021-11-18 13:25:00,87.16,87.26,87.1,87.15,16520.0,79.9736,80.0654,79.9186,79.9645,16520.0
2021-11-18 13:30:00,87.17,87.32,87.17,87.31,23427.0,79.9828,80.1205,79.9828,80.1113,23427.0
2021-11-18 13:35:00,87.29,87.4,87.22,87.33,29392.0,80.0929,80.1939,80.0287,80.1296,29392.0
2021-11-18 13:40:00,87.33,87.35,87.21,87.24,24501.0,80.1296,80.148,80.0195,80.0471,24501.0
2021-11-18 13:45:00,87.22,87.31,87.22,87.31,67674.0,80.0287,80.1113,80.0287,80.1113,67674.0
2021-11-18 13:50:00,87.32,87.52,87.26,87.44,30068.0,80.1205,80.304,80.0654,80.2306,30068.0
2021-11-18 13:55:00,87.45,87.49,87.41,87.45,21222.0,80.2397,80.2764,80.203,80.2397,21222.0
2021-11-18 14:00:00,87.48,87.51,87.4,87.42,32185.0,80.2673,80.2948,80.1939,80.2122,32185.0
2021-11-18 14:05:00,87.44,87.63,87.36,87.47,60495.0,80.2306,80.4049,80.1572,80.2581,60495.0
2021-11-18 14:10:00,87.47,87.58,87.46,87.52,19737.0,80.2581,80.359,80.2489,80.304,19737.0
2021-11-18 14:15:00,87.52,87.6,87.48,87.52,27162.0,80.304,80.3774,80.2673,80.304,27162.0
2021-11-18 14:20:00,87.52,87.55,87.33,87.36,40037.0,80.304,80.3315,80.1296,80.1572,40037.0
2021-11-18 14:25:00,87.36,87.42,87.34,87.4,15323.0,80.1572,80.2122,80.1388,80.1939,15323.0
2021-11-18 14:30:00,87.41,87.45,87.34,87.45,14276.0,80.203,80.2397,80.1388,80.2397,14276.0
2021-11-18 14:35:00,87.45,87.5,87.41,87.44,18186.0,80.2397,80.2856,80.203,80.2306,18186.0
2021-11-18 14:40:00,87.43,87.48,87.38,87.38,16923.0,80.2214,80.2673,80.1755,80.1755,16923.0
2021-11-18 14:45:00,87.38,87.55,87.31,87.43,53256.0,80.1755,80.3315,80.1113,80.2214,53256.0
2021-11-18 14:50:00,87.42,87.5,87.41,87.46,19134.0,80.2122,80.2856,80.203,80.2489,19134.0
2021-11-18 14:55:00,87.44,87.49,87.42,87.47,25016.0,80.2306,80.2764,80.2122,80.2581,25016.0
2021-11-18 15:00:00,87.48,87.51,87.34,87.44,77295.0,80.2673,80.2948,80.1388,80.2306,77295.0
2021-11-18 15:05:00,87.45,87.57,87.45,87.5,19391.0,80.2397,80.3498,80.2397,80.2856,19391.0
2021-11-18 15:10:00,87.5,87.55,87.45,87.47,20042.0,80.2856,80.3315,80.2397,80.2581,20042.0
2021-11-18 15:15:00,87.47,87.49,87.41,87.45,17111.0,80.2581,80.2764,80.203,80.2397,17111.0
2021-11-18 15:20:00,87.44,87.54,87.44,87.48,34547.0,80.2306,80.3223,80.2306,80.2673,34547.0
2021-11-18 15:25:00,87.47,87.5,87.35,87.35,34513.0,80.2581,80.2856,80.148,80.148,34513.0
2021-11-18 15:30:00,87.36,87.43,87.27,87.37,123014.0,80.1572,80.2214,80.0746,80.1663,123014.0
2021-11-18 15:35:00,87.36,87.52,87.33,87.42,26333.0,80.1572,80.304,80.1296,80.2122,26333.0
2021-11-18 15:40:00,87.42,87.43,87.31,87.33,24574.0,80.2122,80.2214,80.1113,80.1296,24574.0
2021-11-18 15:45:00,87.31,87.34,87.2,87.2,49703.0,80.1113,80.1388,80.0104,80.0104,49703.0
2021-11-18 15:50:00,87.19,87.42,87.16,87.38,59679.0,80.0012,80.2122,79.9736,80.1755,59679.0
2021-11-18 15:55:00,87.39,87.4,87.28,87.32,89835.0,80.1847,80.1939,80.0838,80.1205,89835.0
2021-11-19 09:30:00,87.63,87.73,87.21,87.33,62586.0,80.4049,80.4967,80.0195,80.1296,62586.0
2021-11-19 09:35:00,87.37,87.61,87.25,87.37,16737.0,80.1663,80.3865,80.0562,80.1663,16737.0
2021-11-19 09:40:00,87.47,87.47,87.22,87.44,19041.0,80.2581,80.2581,80.0287,80.2306,19041.0
2021-11-19 09:45:00,87.52,87.54,87.23,87.41,8941.0,80.304,80.3223,80.0379,80.203,8941.0
2021-11-19 09:50:00,87.45,87.48,87.31,87.43,9097.0,80.2397,80.2673,80.1113,80.2214,9097.0
2021-11-19 09:55:00,87.42,87.53,87.4,87.53,17006.0,80.2122,80.3131,80.1939,80.3131,17006.0
2021-11-19 10:00:00,87.52,87.54,87.06,87.06,41170.0,80.304,80.3223,79.8819,79.8819,41170.0
2021-11-19 10:05:00,87.09,87.33,87.07,87.28,8944.0,79.9094,80.1296,79.8911,80.0838,8944.0
2021-11-19 10:10:00,87.28,87.57,87.24,87.44,20270.0,80.0838,80.3498,80.0471,80.2306,20270.0
2021-11-19 10:15:00,87.41,87.5,87.3,87.46,12610.0,80.203,80.2856,80.1021,80.2489,12610.0
2021-11-19 10:20:00,87.43,87.46,87.28,87.31,25589.0,80.2214,80.2489,80.0838,80.1113,25589.0
2021-11-19 10:25:00,87.33,87.33,87.07,87.1,53394.0,80.1296,80.1296,79.8911,79.9186,53394.0
2021-11-19 10:30:00,87.09,87.21,87.03,87.15,77608.0,79.9094,80.0195,79.8544,79.9645,77608.0
2021-11-19 10:35:00,87.17,87.42,87.17,87.39,19494.0,79.9828,80.2122,79.9828,80.1847,19494.0
2021-11-19 10:40:00,87.36,87.54,87.31,87.36,42613.0,80.1572,80.3223,80.1113,80.1572,42613.0
2021-11-19 10:45:00,87.36,87.42,87.25,87.25,22083.0,80.1572,80.2122,80.0562,80.0562,22083.0
2021-11-19 10:50:00,87.25,87.3,87.1,87.14,97591.0,80.0562,80.1021,79.9186,79.9553,97591.0
2021-11-19 10:55:00,87.18,87.32,87.16,87.17,8560.0,79.992,80.1205,79.9736,79.9828,8560.0
2021-11-19 11:00:00,87.17,87.2,87.06,87.06,12370.0,79.9828,80.0104,79.8819,79.8819,12370.0
2021-11-19 11:05:00,87.03,87.09,86.87,87.06,14316.0,79.8544,79.9094,79.7076,79.8819,14316.0
2021-11-19 11:10:00,87.06,87.15,87.02,87.05,6711.0,79.8819,79.9645,79.8452,79.8727,6711.0
2021-11-19 11:15:00,87.06,87.11,87.01,87.11,5152.0,79.8819,79.9278,79.836,79.9278,5152.0
2021-11-19 11:20:00,87.1,87.1,87.0,87.07,13808.0,79.9186,79.9186,79.8268,79.8911,13808.0
2021-11-19 11:25:00,87.09,87.09,86.97,87.02,6160.0,79.9094,79.9094,79.7993,79.8452,6160.0
2021-11-19 11:30:00,87.03,87.05,86.9,86.91,4727.0,79.8544,79.8727,79.7351,79.7443,4727.0
2021-11-19 11:35:00,86.92,86.97,86.88,86.88,5058.0,79.7534,79.7993,79.7167,79.7167,5058.0
2021-11-19 11:40:00,86.95,87.0,86.95,86.98,4800.0,79.781,79.8268,79.781,79.8085,4800.0
2021-11-19 11:45:00,86.98,87.08,86.93,87.07,6883.0,79.8085,79.9002,79.7626,79.8911,6883.0
2021-11-19 11:50:00,87.06,87.1,86.97,87.01,6219.0,79.8819,79.9186,79.7993,79.836,6219.0
2021-11-19 11:55:00,87.02,87.07,86.99,87.0,4499.0,79.8452,79.8911,79.8177,79.8268,4499.0
2021-11-19 12:00:00,87.0,87.1,87.0,87.08,7317.0,79.8268,79.9186,79.8268,79.9002,7317.0
2021-11-19 12:05:00,87.08,87.12,87.01,87.02,13583.0,79.9002,79.9369,79.836,79.8452,13583.0
2021-11-19 12:10:00,87.02,87.1,87.02,87.07,6666.0,79.8452,79.9186,79.8452,79.8911,6666.0
2021-11-19 12:15:00,87.06,87.07,86.98,86.98,11636.0,79.8819,79.8911,79.8085,79.8085,11636.0
2021-11-19 12:20:00,86.98,87.03,86.94,87.02,2895.0,79.8085,79.8544,79.7718,79.8452,2895.0
2021-11-19 12:25:00,87.02,87.03,86.99,87.01,7194.0,79.8452,79.8544,79.8177,79.836,7194.0
2021-11-19 12:30:00,87.0,87.03,86.97,87.03,5417.0,79.8268,79.8544,79.7993,79.8544,5417.0
2021-11-19 12:35:00,87.03,87.07,86.99,87.0,22780.0,79.8544,79.8911,79.8177,79.8268,22780.0
2021-11-19 12:40:00,87.0,87.02,86.95,86.97,4962.0,79.8268,79.8452,79.781,79.7993,4962.0
2021-11-19 12:45:00,86.98,86.99,86.92,86.97,8307.0,79.8085,79.8177,79.7534,79.7993,8307.0
2021-11-19 12:50:00,86.97,87.15,86.96,87.04,10758.0,79.7993,79.9645,79.7901,79.8635,10758.0
2021-11-19 12:55:00,87.04,87.08,87.02,87.02,6020.0,79.8635,79.9002,79.8452,79.8452,6020.0
2021-11-19 13:00:00,87.03,87.05,86.99,87.03,6106.0,79.8544,79.8727,79.8177,79.8544,6106.0
2021-11-19 13:05:00,87.03,87.06,86.98,87.03,13716.0,79.8544,79.8819,79.8085,79.8544,13716.0
2021-11-19 13:10:00,87.02,87.03,86.91,86.91,8819.0,79.8452,79.8544,79.7443,79.7443,8819.0
2021-11-19 13:15:00,86.96,86.96,86.89,86.96,5404.0,79.7901,79.7901,79.7259,79.7901,5404.0
2021-11-19 13:20:00,86.95,86.95,86.85,86.87,5435.0,79.781,79.781,79.6892,79.7076,5435.0
2021-11-19 13:25:00,86.84,86.86,86.67,86.67,7255.0,79.68,79.6984,79.524,79.524,7255.0
2021-11-19 13:30:00,86.67,86.78,86.62,86.75,7848.0,79.524,79.625,79.4782,79.5975,7848.0
2021-11-19 13:35:00,86.74,86.77,86.71,86.74,6919.0,79.5883,79.6158,79.5608,79.5883,6919.0
2021-11-19 13:40:00,86.73,86.73,86.67,86.68,8665.0,79.5791,79.5791,79.524,79.5332,8665.0
2021-11-19 13:45:00,86.67,86.67,86.62,86.66,4885.0,79.524,79.524,79.4782,79.5149,4885.0
2021-11-19 13:50:00,86.65,86.82,86.65,86.82,2989.0,79.5057,79.6617,79.5057,79.6617,2989.0
2021-11-19 13:55:00,86.81,86.82,86.74,86.78,12300.0,79.6525,79.6617,79.5883,79.625,12300.0
2021-11-19 14:00:00,86.78,86.86,86.76,86.77,8937.0,79.625,79.6984,79.6066,79.6158,8937.0
2021-11-19 14:05:00,86.77,86.77,86.68,86.76,7727.0,79.6158,79.6158,79.5332,79.6066,7727.0
2021-11-19 14:10:00,86.73,86.77,86.64,86.64,8317.0,79.5791,79.6158,79.4965,79.4965,8317.0
2021-11-19 14:15:00,86.64,86.69,86.6,86.65,5897.0,79.4965,79.5424,79.4598,79.5057,5897.0
2021-11-19 14:20:00,86.65,86.69,86.62,86.69,7847.0,79.5057,79.5424,79.4782,79.5424,7847.0
2021-11-19 14:25:00,86.72,86.74,86.49,86.5,8766.0,79.5699,79.5883,79.3589,79.3681,8766.0
2021-11-19 14:30:00,86.51,86.53,86.45,86.5,8852.0,79.3772,79.3956,79.3222,79.3681,8852.0
2021-11-19 14:35:00,86.5,86.53,86.49,86.52,7768.0,79.3681,79.3956,79.3589,79.3864,7768.0
2021-11-19 14:40:00,86.52,86.53,86.42,86.43,7870.0,79.3864,79.3956,79.2947,79.3038,7870.0
2021-11-19 14:45:00,86.44,86.45,86.31,86.35,9631.0,79.313,79.3222,79.1937,79.2304,9631.0
2021-11-19 14:50:00,86.35,86.46,86.35,86.46,7411.0,79.2304,79.3314,79.2304,79.3314,7411.0
2021-11-19 14:55:00,86.47,86.49,86.4,86.49,5255.0,79.3405,79.3589,79.2763,79.3589,5255.0
2021-11-19 15:00:00,86.49,86.51,86.41,86.5,9596.0,79.3589,79.3772,79.2855,79.3681,9596.0
2021-11-19 15:05:00,86.5,86.51,86.46,86.48,7149.0,79.3681,79.3772,79.3314,79.3497,7149.0
2021-11-19 15:10:00,86.48,86.49,86.34,86.34,4800.0,79.3497,79.3589,79.2213,79.2213,4800.0
2021-11-19 15:15:00,86.35,86.38,86.31,86.33,5296.0,79.2304,79.258,79.1937,79.2121,5296.0
2021-11-19 15:20:00,86.33,86.44,86.33,86.42,8232.0,79.2121,79.313,79.2121,79.2947,8232.0
2021-11-19 15:25:00,86.41,86.52,86.37,86.38,12718.0,79.2855,79.3864,79.2488,79.258,12718.0
2021-11-19 15:30:00,86.38,86.38,86.25,86.34,8770.0,79.258,79.258,79.1387,79.2213,8770.0
2021-11-19 15:35:00,86.35,86.37,86.27,86.29,20614.0,79.2304,79.2488,79.157,79.1754,20614.0
2021-11-19 15:40:00,86.28,86.38,86.21,86.33,26651.0,79.1662,79.258,79.102,79.2121,26651.0
2021-11-19 15:45:00,86.33,86.36,86.27,86.27,17008.0,79.2121,79.2396,79.157,79.157,17008.0
2021-11-19 15:50:00,86.27,86.27,86.04,86.08,56813.0,79.157,79.157,78.946,78.9827,56813.0
2021-11-19 15:55:00,86.06,86.07,85.96,85.98,79501.0,78.9643,78.9735,78.8726,78.8909,79501.0
2021-11-22 09:30:00,86.26,86.5,85.97,86.1,29689.0,79.1479,79.3681,78.8818,79.001,29689.0
2021-11-22 09:35:00,86.02,86.2,85.8,85.87,11288.0,78.9276,79.0928,78.7258,78.79,11288.0
2021-11-22 09:40:00,85.84,85.89,85.65,85.66,8962.0,78.7625,78.8084,78.5881,78.5973,8962.0
2021-11-22 09:45:00,85.73,86.3,85.55,86.3,36520.0,78.6616,79.1846,78.4964,79.1846,36520.0
2021-11-22 09:50:00,86.3,86.66,86.13,86.63,64545.0,79.1846,79.5149,79.0286,79.4873,64545.0
2021-11-22 09:55:00,86.58,86.97,86.56,86.93,13741.0,79.4415,79.7993,79.4231,79.7626,13741.0
2021-11-22 10:00:00,86.92,87.1,86.89,86.96,21458.0,79.7534,79.9186,79.7259,79.7901,21458.0
2021-11-22 10:05:00,86.89,87.04,86.83,86.97,18851.0,79.7259,79.8635,79.6709,79.7993,18851.0
2021-11-22 10:10:00,87.0,87.22,86.91,86.98,31101.0,79.8268,80.0287,79.7443,79.8085,31101.0
2021-11-22 10:15:00,87.03,87.19,86.94,86.95,25457.0,79.8544,80.0012,79.7718,79.781,25457.0
2021-11-22 10:20:00,86.99,87.2,86.95,87.16,26610.0,79.8177,80.0104,79.781,79.9736,26610.0
2021-11-22 10:25:00,87.17,87.19,86.9,86.91,19187.0,79.9828,80.0012,79.7351,79.7443,19187.0
2021-11-22 10:30:00,86.94,87.03,86.9,87.02,15738.0,79.7718,79.8544,79.7351,79.8452,15738.0
2021-11-22 10:35:00,87.02,87.06,86.93,87.0,29834.0,79.8452,79.8819,79.7626,79.8268,29834.0
2021-11-22 10:40:00,87.0,87.14,86.98,87.1,20157.0,79.8268,79.9553,79.8085,79.9186,20157.0
2021-11-22 10:45:00,87.11,87.61,87.06,87.5,34132.0,79.9278,80.3865,79.8819,80.2856,34132.0
2021-11-22 10:50:00,87.48,87.62,87.4,87.62,23722.0,80.2673,80.3957,80.1939,80.3957,23722.0
2021-11-22 10:55:00,87.61,87.62,87.32,87.35,22330.0,80.3865,80.3957,80.1205,80.148,22330.0
2021-11-22 11:00:00,87.34,87.4,87.27,87.31,17830.0,80.1388,80.1939,80.0746,80.1113,17830.0
2021-11-22 11:05:00,87.31,87.36,87.2,87.24,10749.0,80.1113,80.1572,80.0104,80.0471,10749.0
2021-11-22 11:10:00,87.27,87.43,87.27,87.42,10096.0,80.0746,80.2214,80.0746,80.2122,10096.0
2021-11-22 11:15:00,87.42,87.42,87.34,87.36,8147.0,80.2122,80.2122,80.1388,80.1572,8147.0
2021-11-22 11:20:00,87.34,87.5,87.34,87.46,9118.0,80.1388,80.2856,80.1388,80.2489,9118.0
2021-11-22 11:25:00,87.47,87.55,87.35,87.36,15285.0,80.2581,80.3315,80.148,80.1572,15285.0
2021-11-22 11:30:00,87.36,87.36,87.16,87.16,11592.0,80.1572,80.1572,79.9736,79.9736,11592.0
2021-11-22 11:35:00,87.16,87.29,87.16,87.26,13373.0,79.9736,80.0929,79.9736,80.0654,13373.0
2021-11-22 11:40:00,87.25,87.29,86.95,87.19,19193.0,80.0562,80.0929,79.781,80.0012,19193.0
2021-11-22 11:45:00,87.19,87.32,87.18,87.27,4823.0,80.0012,80.1205,79.992,80.0746,4823.0
2021-11-22 11:50:00,87.28,87.32,87.01,87.03,8309.0,80.0838,80.1205,79.836,79.8544,8309.0
2021-11-22 11:55:00,87.01,87.06,86.86,87.06,7664.0,79.836,79.8819,79.6984,79.8819,7664.0
2021-11-22 12:00:00,87.04,87.12,86.96,87.01,6847.0,79.8635,79.9369,79.7901,79.836,6847.0
2021-11-22 12:05:00,87.02,87.12,86.97,86.99,17903.0,79.8452,79.9369,79.7993,79.8177,17903.0
2021-11-22 12:10:00,87.0,87.05,86.75,86.75,7111.0,79.8268,79.8727,79.5975,79.5975,7111.0
2021-11-22 12:15:00,86.75,86.75,86.55,86.57,10311.0,79.5975,79.5975,79.4139,79.4323,10311.0
2021-11-22 12:20:00,86.59,86.62,86.46,86.46,7429.0,79.4506,79.4782,79.3314,79.3314,7429.0
2021-11-22 12:25:00,86.5,86.61,86.41,86.41,13713.0,79.3681,79.469,79.2855,79.2855,13713.0
2021-11-22 12:30:00,86.41,86.63,86.4,86.61,24840.0,79.2855,79.4873,79.2763,79.469,24840.0
2021-11-22 12:35:00,86.61,86.79,86.52,86.68,17457.0,79.469,79.6342,79.3864,79.5332,17457.0
2021-11-22 12:40:00,86.7,86.74,86.6,86.72,15539.0,79.5516,79.5883,79.4598,79.5699,15539.0
2021-11-22 12:45:00,86.7,86.7,86.52,86.53,11329.0,79.5516,79.5516,79.3864,79.3956,11329.0
2021-11-22 12:50:00,86.57,86.72,86.49,86.55,14496.0,79.4323,79.5699,79.3589,79.4139,14496.0
2021-11-22 12:55:00,86.52,86.6,86.45,86.45,9956.0,79.3864,79.4598,79.3222,79.3222,9956.0
2021-11-22 13:00:00,86.48,86.65,86.46,86.6,12423.0,79.3497,79.5057,79.3314,79.4598,12423.0
2021-11-22 13:05:00,86.61,86.66,86.45,86.53,13199.0,79.469,79.5149,79.3222,79.3956,13199.0
2021-11-22 13:10:00,86.52,86.58,86.45,86.5,13407.0,79.3864,79.4415,79.3222,79.3681,13407.0
2021-11-22 13:15:00,86.5,86.53,86.43,86.48,32450.0,79.3681,79.3956,79.3038,79.3497,32450.0
2021-11-22 13:20:00,86.51,86.55,86.33,86.35,20185.0,79.3772,79.4139,79.2121,79.2304,20185.0
2021-11-22 13:25:00,86.38,86.47,86.32,86.32,8960.0,79.258,79.3405,79.2029,79.2029,8960.0
2021-11-22 13:30:00,86.32,86.53,86.32,86.44,38043.0,79.2029,79.3956,79.2029,79.313,38043.0
2021-11-22 13:35:00,86.43,86.54,86.36,86.46,28102.0,79.3038,79.4048,79.2396,79.3314,28102.0
2021-11-22 13:40:00,86.45,86.49,86.39,86.45,13403.0,79.3222,79.3589,79.2671,79.3222,13403.0
2021-11-22 13:45:00,86.44,86.51,86.4,86.43,21028.0,79.313,79.3772,79.2763,79.3038,21028.0
2021-11-22 13:50:00,86.47,86.51,86.37,86.41,11001.0,79.3405,79.3772,79.2488,79.2855,11001.0
2021-11-22 13:55:00,86.42,86.55,86.42,86.52,12942.0,79.2947,79.4139,79.2947,79.3864,12942.0
2021-11-22 14:00:00,86.52,86.86,86.45,86.86,46125.0,79.3864,79.6984,79.3222,79.6984,46125.0
2021-11-22 14:05:00,86.86,86.88,86.66,86.73,11743.0,79.6984,79.7167,79.5149,79.5791,11743.0
2021-11-22 14:10:00,86.75,86.81,86.7,86.78,7093.0,79.5975,79.6525,79.5516,79.625,7093.0
2021-11-22 14:15:00,86.78,87.03,86.78,87.0,8108.0,79.625,79.8544,79.625,79.8268,8108.0
2021-11-22 14:20:00,87.01,87.19,86.97,87.19,6800.0,79.836,80.0012,79.7993,80.0012,6800.0
2021-11-22 14:25:00,87.17,87.19,86.87,86.89,40832.0,79.9828,80.0012,79.7076,79.7259,40832.0
2021-11-22 14:30:00,86.87,86.9,86.71,86.83,29079.0,79.7076,79.7351,79.5608,79.6709,29079.0
2021-11-22 14:35:00,86.84,86.84,86.72,86.74,10215.0,79.68,79.68,79.5699,79.5883,10215.0
2021-11-22 14:40:00,86.74,86.98,86.69,86.84,20420.0,79.5883,79.8085,79.5424,79.68,20420.0
2021-11-22 14:45:00,86.84,86.9,86.72,86.78,12956.0,79.68,79.7351,79.5699,79.625,12956.0
2021-11-22 14:50:00,86.78,86.87,86.74,86.81,12313.0,79.625,79.7076,79.5883,79.6525,12313.0
2021-11-22 14:55:00,86.82,86.89,86.79,86.87,9172.0,79.6617,79.7259,79.6342,79.7076,9172.0
2021-11-22 15:00:00,86.88,86.9,86.81,86.86,18272.0,79.7167,79.7351,79.6525,79.6984,18272.0
2021-11-22 15:05:00,86.86,86.91,86.8,86.88,22829.0,79.6984,79.7443,79.6433,79.7167,22829.0
2021-11-22 15:10:00,86.89,86.9,86.76,86.85,47857.0,79.7259,79.7351,79.6066,79.6892,47857.0
2021-11-22 15:15:00,86.87,86.88,86.78,86.85,19127.0,79.7076,79.7167,79.625,79.6892,19127.0
2021-11-22 15:20:00,86.87,86.92,86.78,86.84,21853.0,79.7076,79.7534,79.625,79.68,21853.0
2021-11-22 15:25:00,86.84,86.9,86.83,86.88,17328.0,79.68,79.7351,79.6709,79.7167,17328.0
2021-11-22 15:30:00,86.88,86.88,86.73,86.81,17980.0,79.7167,79.7167,79.5791,79.6525,17980.0
2021-11-22 15:35:00,86.8,86.84,86.79,86.82,15508.0,79.6433,79.68,79.6342,79.6617,15508.0
2021-11-22 15:40:00,86.81,86.82,86.61,86.61,11642.0,79.6525,79.6617,79.469,79.469,11642.0
2021-11-22 15:45:00,86.61,86.7,86.55,86.57,17115.0,79.469,79.5516,79.4139,79.4323,17115.0
2021-11-22 15:50:00,86.54,86.61,86.45,86.49,47160.0,79.4048,79.469,79.3222,79.3589,47160.0
2021-11-22 15:55:00,86.47,86.47,86.16,86.19,64762.0,79.3405,79.3405,79.0561,79.0836,64762.0
2021-11-23 09:30:00,86.85,87.22,86.42,86.56,25137.0,79.6892,80.0287,79.2947,79.4231,25137.0
2021-11-23 09:35:00,86.48,86.52,86.09,86.22,4426.0,79.3497,79.3864,78.9919,79.1112,4426.0
2021-11-23 09:40:00,86.23,86.52,86.17,86.45,13650.0,79.1203,79.3864,79.0653,79.3222,13650.0
2021-11-23 09:45:00,86.42,87.03,86.42,86.93,7167.0,79.2947,79.8544,79.2947,79.7626,7167.0
2021-11-23 09:50:00,86.94,87.11,86.94,87.07,8777.0,79.7718,79.9278,79.7718,79.8911,8777.0
2021-11-23 09:55:00,87.12,87.2,86.84,86.87,33077.0,79.9369,80.0104,79.68,79.7076,33077.0
2021-11-23 10:00:00,86.87,86.87,86.56,86.68,7590.0,79.7076,79.7076,79.4231,79.5332,7590.0
2021-11-23 10:05:00,86.77,86.9,86.61,86.65,6241.0,79.6158,79.7351,79.469,79.5057,6241.0
2021-11-23 10:10:00,86.68,86.97,86.68,86.96,8666.0,79.5332,79.7993,79.5332,79.7901,8666.0
2021-11-23 10:15:00,86.97,87.09,86.78,86.91,12218.0,79.7993,79.9094,79.625,79.7443,12218.0
2021-11-23 10:20:00,86.88,86.88,86.59,86.63,4126.0,79.7167,79.7167,79.4506,79.4873,4126.0
2021-11-23 10:25:00,86.58,86.62,86.29,86.3,3308.0,79.4415,79.4782,79.1754,79.1846,3308.0
2021-11-23 10:30:00,86.31,86.37,86.05,86.08,4342.0,79.1937,79.2488,78.9552,78.9827,4342.0
2021-11-23 10:35:00,86.06,86.15,86.0,86.15,6841.0,78.9643,79.0469,78.9093,79.0469,6841.0
2021-11-23 10:40:00,86.11,86.28,86.11,86.28,9785.0,79.0102,79.1662,79.0102,79.1662,9785.0
2021-11-23 10:45:00,86.25,86.52,86.24,86.48,11699.0,79.1387,79.3864,79.1295,79.3497,11699.0
2021-11-23 10:50:00,86.48,86.48,86.26,86.34,8577.0,79.3497,79.3497,79.1479,79.2213,8577.0
2021-11-23 10:55:00,86.3,86.3,85.7,85.77,9629.0,79.1846,79.1846,78.634,78.6983,9629.0
2021-11-23 11:00:00,85.77,85.85,85.5,85.6,10505.0,78.6983,78.7717,78.4505,78.5423,10505.0
2021-11-23 11:05:00,85.72,85.93,85.71,85.9,5143.0,78.6524,78.8451,78.6432,78.8175,5143.0
2021-11-23 11:10:00,85.94,86.22,85.93,86.19,2617.0,78.8542,79.1112,78.8451,79.0836,2617.0
2021-11-23 11:15:00,86.19,86.48,86.19,86.21,5417.0,79.0836,79.3497,79.0836,79.102,5417.0
2021-11-23 11:20:00,86.23,86.34,86.19,86.31,5946.0,79.1203,79.2213,79.0836,79.1937,5946.0
2021-11-23 11:25:00,86.29,86.4,86.27,86.3,6805.0,79.1754,79.2763,79.157,79.1846,6805.0
2021-11-23 11:30:00,86.25,86.32,86.08,86.14,5434.0,79.1387,79.2029,78.9827,79.0377,5434.0
2021-11-23 11:35:00,86.09,86.21,85.98,86.13,4961.0,78.9919,79.102,78.8909,79.0286,4961.0
2021-11-23 11:40:00,86.11,86.18,85.93,85.93,5192.0,79.0102,79.0745,78.8451,78.8451,5192.0
2021-11-23 11:45:00,85.96,86.26,85.96,86.26,3600.0,78.8726,79.1479,78.8726,79.1479,3600.0
2021-11-23 11:50:00,86.22,86.28,85.88,85.88,36315.0,79.1112,79.1662,78.7992,78.7992,36315.0
2021-11-23 11:55:00,85.9,86.05,85.83,86.05,3595.0,78.8175,78.9552,78.7533,78.9552,3595.0
2021-11-23 12:00:00,86.01,86.01,85.8,85.81,3031.0,78.9185,78.9185,78.7258,78.735,3031.0
2021-11-23 12:05:00,85.73,85.82,85.65,85.68,1990.0,78.6616,78.7441,78.5881,78.6157,1990.0
2021-11-23 12:10:00,85.69,85.87,85.69,85.77,4241.0,78.6249,78.79,78.6249,78.6983,4241.0
2021-11-23 12:15:00,85.71,85.98,85.67,85.98,4354.0,78.6432,78.8909,78.6065,78.8909,4354.0
2021-11-23 12:20:00,85.92,86.04,85.91,86.02,6243.0,78.8359,78.946,78.8267,78.9276,6243.0
2021-11-23 12:25:00,86.02,86.14,86.02,86.09,7348.0,78.9276,79.0377,78.9276,78.9919,7348.0
2021-11-23 12:30:00,86.08,86.15,86.03,86.14,8068.0,78.9827,79.0469,78.9368,79.0377,8068.0
2021-11-23 12:35:00,86.13,86.34,86.13,86.15,7733.0,79.0286,79.2213,79.0286,79.0469,7733.0
2021-11-23 12:40:00,86.15,86.2,86.11,86.2,3699.0,79.0469,79.0928,79.0102,79.0928,3699.0
2021-11-23 12:45:00,86.19,86.36,86.15,86.28,3447.0,79.0836,79.2396,79.0469,79.1662,3447.0
2021-11-23 12:50:00,86.3,86.34,86.26,86.26,5296.0,79.1846,79.2213,79.1479,79.1479,5296.0
2021-11-23 12:55:00,86.28,86.32,86.18,86.22,14324.0,79.1662,79.2029,79.0745,79.1112,14324.0
2021-11-23 13:00:00,86.2,86.32,86.16,86.22,14088.0,79.0928,79.2029,79.0561,79.1112,14088.0
2021-11-23 13:05:00,86.19,86.28,86.08,86.12,6920.0,79.0836,79.1662,78.9827,79.0194,6920.0
2021-11-23 13:10:00,86.12,86.13,85.98,86.04,25460.0,79.0194,79.0286,78.8909,78.946,25460.0
2021-11-23 13:15:00,86.04,86.06,85.84,85.84,5664.0,78.946,78.9643,78.7625,78.7625,5664.0
2021-11-23 13:20:00,85.84,86.08,85.84,86.08,5538.0,78.7625,78.9827,78.7625,78.9827,5538.0
2021-11-23 13:25:00,86.09,86.15,86.0,86.01,12458.0,78.9919,79.0469,78.9093,78.9185,12458.0
2021-11-23 13:30:00,86.05,86.07,86.0,86.05,1889.0,78.9552,78.9735,78.9093,78.9552,1889.0
2021-11-23 13:35:00,86.08,86.25,86.05,86.24,3692.0,78.9827,79.1387,78.9552,79.1295,3692.0
2021-11-23 13:40:00,86.23,86.24,86.13,86.22,6064.0,79.1203,79.1295,79.0286,79.1112,6064.0
2021-11-23 13:45:00,86.21,86.51,86.19,86.46,2300.0,79.102,79.3772,79.0836,79.3314,2300.0
2021-11-23 13:50:00,86.47,86.63,86.45,86.63,11720.0,79.3405,79.4873,79.3222,79.4873,11720.0
2021-11-23 13:55:00,86.69,86.94,86.56,86.94,24128.0,79.5424,79.7718,79.4231,79.7718,24128.0
2021-11-23 14:00:00,86.94,86.96,86.78,86.81,11482.0,79.7718,79.7901,79.625,79.6525,11482.0
2021-11-23 14:05:00,86.81,86.89,86.8,86.83,7607.0,79.6525,79.7259,79.6433,79.6709,7607.0
2021-11-23 14:10:00,86.82,87.01,86.8,86.93,36009.0,79.6617,79.836,79.6433,79.7626,36009.0
2021-11-23 14:15:00,86.91,86.91,86.8,86.8,3800.0,79.7443,79.7443,79.6433,79.6433,3800.0
2021-11-23 14:20:00,86.79,86.94,86.79,86.9,4293.0,79.6342,79.7718,79.6342,79.7351,4293.0
2021-11-23 14:25:00,86.9,86.94,86.88,86.9,5870.0,79.7351,79.7718,79.7167,79.7351,5870.0
2021-11-23 14:30:00,86.9,86.95,86.77,86.77,6433.0,79.7351,79.781,79.6158,79.6158,6433.0
2021-11-23 14:35:00,86.77,86.85,86.75,86.81,19260.0,79.6158,79.6892,79.5975,79.6525,19260.0
2021-11-23 14:40:00,86.78,86.82,86.75,86.76,3747.0,79.625,79.6617,79.5975,79.6066,3747.0
2021-11-23 14:45:00,86.76,86.87,86.72,86.8,16302.0,79.6066,79.7076,79.5699,79.6433,16302.0
2021-11-23 14:50:00,86.81,86.89,86.72,86.79,21065.0,79.6525,79.7259,79.5699,79.6342,21065.0
2021-11-23 14:55:00,86.79,86.86,86.76,86.85,8197.0,79.6342,79.6984,79.6066,79.6892,8197.0
2021-11-23 15:00:00,86.83,86.83,86.65,86.67,5273.0,79.6709,79.6709,79.5057,79.524,5273.0
2021-11-23 15:05:00,86.69,86.91,86.68,86.85,5531.0,79.5424,79.7443,79.5332,79.6892,5531.0
2021-11-23 15:10:00,86.83,86.89,86.81,86.88,6247.0,79.6709,79.7259,79.6525,79.7167,6247.0
2021-11-23 15:15:00,86.89,86.92,86.72,86.75,6324.0,79.7259,79.7534,79.5699,79.5975,6324.0
2021-11-23 15:20:00,86.75,86.77,86.69,86.77,7051.0,79.5975,79.6158,79.5424,79.6158,7051.0
2021-11-23 15:25:00,86.79,86.87,86.68,86.68,5015.0,79.6342,79.7076,79.5332,79.5332,5015.0
2021-11-23 15:30:00,86.67,86.83,86.67,86.77,11422.0,79.524,79.6709,79.524,79.6158,11422.0
2021-11-23 15:35:00,86.77,86.81,86.68,86.76,11829.0,79.6158,79.6525,79.5332,79.6066,11829.0
2021-11-23 15:40:00,86.78,86.84,86.76,86.81,18916.0,79.625,79.68,79.6066,79.6525,18916.0
2021-11-23 15:45:00,86.81,86.85,86.72,86.8,16249.0,79.6525,79.6892,79.5699,79.6433,16249.0
2021-11-23 15:50:00,86.81,86.9,86.78,86.81,37479.0,79.6525,79.7351,79.625,79.6525,37479.0
2021-11-23 15:55:00,86.81,86.81,86.68,86.76,79328.0,79.6525,79.6525,79.5332,79.6066,79328.0
2021-11-24 09:30:00,87.21,88.94,86.96,88.72,83830.0,80.0195,81.6069,79.7901,81.405,83830.0
2021-11-24 09:35:00,88.72,89.24,88.69,89.23,80792.0,81.405,81.8822,81.3775,81.873,80792.0
2021-11-24 09:40:00,89.23,89.24,88.79,88.97,81749.0,81.873,81.8822,81.4693,81.6344,81749.0
2021-11-24 09:45:00,89.04,89.41,88.97,89.11,24414.0,81.6986,82.0381,81.6344,81.7629,24414.0
2021-11-24 09:50:00,89.18,89.66,89.16,89.41,55816.0,81.8271,82.2675,81.8087,82.0381,55816.0
2021-11-24 09:55:00,89.41,89.41,89.09,89.34,27825.0,82.0381,82.0381,81.7445,81.9739,27825.0
2021-11-24 10:00:00,89.31,89.53,89.29,89.41,32752.0,81.9464,82.1482,81.928,82.0381,32752.0
2021-11-24 10:05:00,89.38,89.38,88.96,89.11,27751.0,82.0106,82.0106,81.6252,81.7629,27751.0
2021-11-24 10:10:00,89.07,89.17,88.87,88.87,103156.0,81.7262,81.8179,81.5427,81.5427,103156.0
2021-11-24 10:15:00,88.85,89.03,88.82,88.88,39390.0,81.5243,81.6895,81.4968,81.5518,39390.0
2021-11-24 10:20:00,88.89,89.0,88.81,88.99,70544.0,81.561,81.6619,81.4876,81.6528,70544.0
2021-11-24 10:25:00,88.99,89.14,88.91,88.91,30363.0,81.6528,81.7904,81.5794,81.5794,30363.0
2021-11-24 10:30:00,88.88,89.03,88.88,88.99,12692.0,81.5518,81.6895,81.5518,81.6528,12692.0
2021-11-24 10:35:00,88.99,89.01,88.83,88.87,23572.0,81.6528,81.6711,81.506,81.5427,23572.0
2021-11-24 10:40:00,88.84,88.93,88.47,88.47,20350.0,81.5151,81.5977,81.1756,81.1756,20350.0
2021-11-24 10:45:00,88.48,88.6,88.36,88.45,25681.0,81.1848,81.2949,81.0747,81.1573,25681.0
2021-11-24 10:50:00,88.49,88.71,88.44,88.63,45609.0,81.194,81.3959,81.1481,81.3224,45609.0
2021-11-24 10:55:00,88.61,89.03,88.61,88.96,22268.0,81.3041,81.6895,81.3041,81.6252,22268.0
2021-11-24 11:00:00,88.94,89.03,88.84,88.91,11791.0,81.6069,81.6895,81.5151,81.5794,11791.0
2021-11-24 11:05:00,88.9,89.06,88.9,88.99,13686.0,81.5702,81.717,81.5702,81.6528,13686.0
2021-11-24 11:10:00,88.98,89.04,88.79,88.88,16755.0,81.6436,81.6986,81.4693,81.5518,16755.0
2021-11-24 11:15:00,88.88,89.01,88.87,89.01,6772.0,81.5518,81.6711,81.5427,81.6711,6772.0
2021-11-24 11:20:00,89.02,89.02,88.9,88.9,11039.0,81.6803,81.6803,81.5702,81.5702,11039.0
2021-11-24 11:25:00,88.88,88.88,88.66,88.82,5821.0,81.5518,81.5518,81.35,81.4968,5821.0
2021-11-24 11:30:00,88.86,88.88,88.58,88.62,6223.0,81.5335,81.5518,81.2766,81.3133,6223.0
2021-11-24 11:35:00,88.56,88.65,88.47,88.64,7854.0,81.2582,81.3408,81.1756,81.3316,7854.0
2021-11-24 11:40:00,88.59,88.61,88.48,88.57,23757.0,81.2857,81.3041,81.1848,81.2674,23757.0
2021-11-24 11:45:00,88.59,88.62,88.47,88.59,16795.0,81.2857,81.3133,81.1756,81.2857,16795.0
2021-11-24 11:50:00,88.59,88.7,88.58,88.65,5129.0,81.2857,81.3867,81.2766,81.3408,5129.0
2021-11-24 11:55:00,88.63,88.65,88.29,88.31,7562.0,81.3224,81.3408,81.0105,81.0288,7562.0
2021-11-24 12:00:00,88.31,88.6,88.28,88.59,11909.0,81.0288,81.2949,81.0013,81.2857,11909.0
2021-11-24 12:05:00,88.59,88.75,88.53,88.72,8424.0,81.2857,81.4326,81.2307,81.405,8424.0
2021-11-24 12:10:00,88.69,88.87,88.68,88.86,5724.0,81.3775,81.5427,81.3683,81.5335,5724.0
2021-11-24 12:15:00,88.83,88.9,88.77,88.78,4052.0,81.506,81.5702,81.4509,81.4601,4052.0
2021-11-24 12:20:00,88.79,88.98,88.79,88.98,7582.0,81.4693,81.6436,81.4693,81.6436,7582.0
2021-11-24 12:25:00,88.95,89.06,88.93,88.98,8720.0,81.6161,81.717,81.5977,81.6436,8720.0
2021-11-24 12:30:00,88.99,89.09,88.96,89.07,4039.0,81.6528,81.7445,81.6252,81.7262,4039.0
2021-11-24 12:35:00,89.09,89.12,88.97,88.98,6126.0,81.7445,81.772,81.6344,81.6436,6126.0
2021-11-24 12:40:00,88.99,89.04,88.93,88.93,6539.0,81.6528,81.6986,81.5977,81.5977,6539.0
2021-11-24 12:45:00,88.98,89.02,88.91,89.02,5160.0,81.6436,81.6803,81.5794,81.6803,5160.0
2021-11-24 12:50:00,89.05,89.05,88.84,88.84,7123.0,81.7078,81.7078,81.5151,81.5151,7123.0
2021-11-24 12:55:00,88.83,88.88,88.75,88.88,5505.0,81.506,81.5518,81.4326,81.5518,5505.0
2021-11-24 13:00:00,88.9,89.01,88.85,88.94,5928.0,81.5702,81.6711,81.5243,81.6069,5928.0
2021-11-24 13:05:00,88.95,88.99,88.93,88.99,2650.0,81.6161,81.6528,81.5977,81.6528,2650.0
2021-11-24 13:10:00,88.96,89.04,88.96,88.98,8394.0,81.6252,81.6986,81.6252,81.6436,8394.0
2021-11-24 13:15:00,88.97,89.09,88.9,89.07,14077.0,81.6344,81.7445,81.5702,81.7262,14077.0
2021-11-24 13:20:00,89.07,89.33,89.07,89.33,15336.0,81.7262,81.9647,81.7262,81.9647,15336.0
2021-11-24 13:25:00,89.3,89.39,89.23,89.31,17174.0,81.9372,82.0198,81.873,81.9464,17174.0
2021-11-24 13:30:00,89.31,89.44,89.31,89.33,20047.0,81.9464,82.0657,81.9464,81.9647,20047.0
2021-11-24 13:35:00,89.35,89.51,89.34,89.51,21135.0,81.9831,82.1299,81.9739,82.1299,21135.0
2021-11-24 13:40:00,89.53,89.63,89.51,89.56,9205.0,82.1482,82.24,82.1299,82.1758,9205.0
2021-11-24 13:45:00,89.58,89.64,89.52,89.6,19667.0,82.1941,82.2492,82.1391,82.2125,19667.0
2021-11-24 13:50:00,89.61,89.63,89.57,89.59,16120.0,82.2216,82.24,82.1849,82.2033,16120.0
2021-11-24 13:55:00,89.6,89.74,89.52,89.72,11781.0,82.2125,82.3409,82.1391,82.3226,11781.0
2021-11-24 14:00:00,89.71,89.85,89.68,89.81,27587.0,82.3134,82.4419,82.2859,82.4052,27587.0
2021-11-24 14:05:00,89.81,89.83,89.63,89.72,21010.0,82.4052,82.4235,82.24,82.3226,21010.0
2021-11-24 14:10:00,89.69,89.77,89.6,89.77,9478.0,82.2951,82.3685,82.2125,82.3685,9478.0
2021-11-24 14:15:00,89.77,89.87,89.77,89.8,18232.0,82.3685,82.4602,82.3685,82.396,18232.0
2021-11-24 14:20:00,89.81,89.82,89.71,89.76,6569.0,82.4052,82.4143,82.3134,82.3593,6569.0
2021-11-24 14:25:00,89.76,89.76,89.61,89.64,17429.0,82.3593,82.3593,82.2216,82.2492,17429.0
2021-11-24 14:30:00,89.66,89.76,89.65,89.68,11464.0,82.2675,82.3593,82.2583,82.2859,11464.0
2021-11-24 14:35:00,89.67,89.68,89.49,89.49,14014.0,82.2767,82.2859,82.1115,82.1115,14014.0
2021-11-24 14:40:00,89.45,89.61,89.39,89.51,13443.0,82.0748,82.2216,82.0198,82.1299,13443.0
2021-11-24 14:45:00,89.51,89.63,89.46,89.46,8244.0,82.1299,82.24,82.084,82.084,8244.0
2021-11-24 14:50:00,89.48,89.61,89.48,89.53,12185.0,82.1024,82.2216,82.1024,82.1482,12185.0
2021-11-24 14:55:00,89.53,89.64,89.52,89.64,6759.0,82.1482,82.2492,82.1391,82.2492,6759.0
2021-11-24 15:00:00,89.61,89.69,89.55,89.59,13229.0,82.2216,82.2951,82.1666,82.2033,13229.0
2021-11-24 15:05:00,89.58,89.77,89.58,89.77,37786.0,82.1941,82.3685,82.1941,82.3685,37786.0
2021-11-24 15:10:00,89.74,89.82,89.71,89.8,11628.0,82.3409,82.4143,82.3134,82.396,11628.0
2021-11-24 15:15:00,89.79,89.81,89.68,89.74,28289.0,82.3868,82.4052,82.2859,82.3409,28289.0
2021-11-24 15:20:00,89.75,89.76,89.7,89.73,8500.0,82.3501,82.3593,82.3042,82.3318,8500.0
2021-11-24 15:25:00,89.73,89.95,89.73,89.87,20063.0,82.3318,82.5336,82.3318,82.4602,20063.0
2021-11-24 15:30:00,89.87,89.92,89.78,89.92,18048.0,82.4602,82.5061,82.3776,82.5061,18048.0
2021-11-24 15:35:00,89.92,89.96,89.8,89.84,48274.0,82.5061,82.5428,82.396,82.4327,48274.0
2021-11-24 15:40:00,89.85,89.86,89.69,89.82,34251.0,82.4419,82.451,82.2951,82.4143,34251.0
2021-11-24 15:45:00,89.81,89.81,89.73,89.78,38608.0,82.4052,82.4052,82.3318,82.3776,38608.0
2021-11-24 15:50:00,89.71,89.85,89.65,89.85,64708.0,82.3134,82.4419,82.2583,82.4419,64708.0
2021-11-24 15:55:00,89.8,89.86,89.76,89.79,153180.0,82.396,82.451,82.3593,82.3868,153180.0
2021-11-26 09:30:00,87.91,88.52,87.62,88.51,28343.0,80.6618,81.2215,80.3957,81.2123,28343.0
2021-11-26 09:35:00,88.54,89.18,88.53,88.86,12550.0,81.2399,81.8271,81.2307,81.5335,12550.0
2021-11-26 09:40:00,88.93,89.01,88.63,89.01,9388.0,81.5977,81.6711,81.3224,81.6711,9388.0
2021-11-26 09:45:00,88.99,89.13,88.59,88.65,24302.0,81.6528,81.7812,81.2857,81.3408,24302.0
2021-11-26 09:50:00,88.64,88.67,88.36,88.39,6167.0,81.3316,81.3591,81.0747,81.1022,6167.0
2021-11-26 09:55:00,88.34,88.58,88.2,88.58,6685.0,81.0564,81.2766,80.9279,81.2766,6685.0
2021-11-26 10:00:00,88.46,88.46,88.09,88.23,10111.0,81.1665,81.1665,80.827,80.9554,10111.0
2021-11-26 10:05:00,88.32,88.49,88.23,88.23,8838.0,81.038,81.194,80.9554,80.9554,8838.0
2021-11-26 10:10:00,88.25,88.35,88.11,88.26,11977.0,80.9738,81.0655,80.8453,80.983,11977.0
2021-11-26 10:15:00,88.27,88.33,87.91,88.18,9661.0,80.9921,81.0472,80.6618,80.9095,9661.0
2021-11-26 10:20:00,88.15,88.34,88.11,88.2,8599.0,80.882,81.0564,80.8453,80.9279,8599.0
2021-11-26 10:25:00,88.17,88.22,87.89,88.1,4471.0,80.9004,80.9463,80.6435,80.8361,4471.0
2021-11-26 10:30:00,88.11,88.15,87.82,88.06,11840.0,80.8453,80.882,80.5792,80.7994,11840.0
2021-11-26 10:35:00,88.0,88.09,87.78,87.79,5336.0,80.7444,80.827,80.5425,80.5517,5336.0
2021-11-26 10:40:00,87.81,87.92,87.7,87.82,7901.0,80.5701,80.671,80.4691,80.5792,7901.0
2021-11-26 10:45:00,87.84,87.87,87.58,87.87,10442.0,80.5976,80.6251,80.359,80.6251,10442.0
2021-11-26 10:50:00,87.92,87.92,87.67,87.76,6136.0,80.671,80.671,80.4416,80.5242,6136.0
2021-11-26 10:55:00,87.7,87.88,87.52,87.88,6377.0,80.4691,80.6343,80.304,80.6343,6377.0
2021-11-26 11:00:00,87.85,87.86,87.6,87.69,9215.0,80.6068,80.6159,80.3774,80.46,9215.0
2021-11-26 11:05:00,87.71,87.83,87.69,87.78,4760.0,80.4783,80.5884,80.46,80.5425,4760.0
2021-11-26 11:10:00,87.75,87.75,87.39,87.42,5890.0,80.515,80.515,80.1847,80.2122,5890.0
2021-11-26 11:15:00,87.48,87.49,87.18,87.24,8002.0,80.2673,80.2764,79.992,80.0471,8002.0
2021-11-26 11:20:00,87.28,87.32,87.16,87.28,8155.0,80.0838,80.1205,79.9736,80.0838,8155.0
2021-11-26 11:25:00,87.26,87.44,87.25,87.44,4591.0,80.0654,80.2306,80.0562,80.2306,4591.0
2021-11-26 11:30:00,87.44,87.53,87.32,87.47,16381.0,80.2306,80.3131,80.1205,80.2581,16381.0
2021-11-26 11:35:00,87.5,87.66,87.49,87.66,5937.0,80.2856,80.4324,80.2764,80.4324,5937.0
2021-11-26 11:40:00,87.65,87.65,87.44,87.58,8695.0,80.4232,80.4232,80.2306,80.359,8695.0
2021-11-26 11:45:00,87.58,87.69,87.48,87.61,10892.0,80.359,80.46,80.2673,80.3865,10892.0
2021-11-26 11:50:00,87.61,87.64,87.44,87.56,13397.0,80.3865,80.4141,80.2306,80.3407,13397.0
2021-11-26 11:55:00,87.56,87.74,87.51,87.65,13975.0,80.3407,80.5058,80.2948,80.4232,13975.0
2021-11-26 12:00:00,87.64,87.84,87.55,87.84,12547.0,80.4141,80.5976,80.3315,80.5976,12547.0
2021-11-26 12:05:00,87.83,88.02,87.8,87.98,7524.0,80.5884,80.7627,80.5609,80.726,7524.0
2021-11-26 12:10:00,87.93,88.26,87.91,88.22,13589.0,80.6802,80.983,80.6618,80.9463,13589.0
2021-11-26 12:15:00,88.2,88.29,88.15,88.25,14677.0,80.9279,81.0105,80.882,80.9738,14677.0
2021-11-26 12:20:00,88.27,88.37,88.18,88.31,7500.0,80.9921,81.0839,80.9095,81.0288,7500.0
2021-11-26 12:25:00,88.33,88.47,88.32,88.44,7441.0,81.0472,81.1756,81.038,81.1481,7441.0
2021-11-26 12:30:00,88.43,88.67,88.42,88.66,26204.0,81.1389,81.3591,81.1298,81.35,26204.0
2021-11-26 12:35:00,88.64,88.78,88.64,88.69,8866.0,81.3316,81.4601,81.3316,81.3775,8866.0
2021-11-26 12:40:00,88.67,88.68,88.47,88.49,20828.0,81.3591,81.3683,81.1756,81.194,20828.0
2021-11-26 12:45:00,88.48,88.5,88.27,88.27,17698.0,81.1848,81.2032,80.9921,80.9921,17698.0
2021-11-26 12:50:00,88.22,88.23,87.87,87.88,65109.0,80.9463,80.9554,80.6251,80.6343,65109.0
2021-11-26 12:55:00,87.91,88.42,87.9,88.35,61956.0,80.6618,81.1298,80.6526,81.0655,61956.0
2021-11-29 09:30:00,88.79,89.77,88.73,89.77,40001.0,81.4693,82.3685,81.4142,82.3685,40001.0
2021-11-29 09:35:00,89.69,90.15,89.69,90.03,25274.0,82.2951,82.7171,82.2951,82.607,25274.0
2021-11-29 09:40:00,89.99,90.23,89.9,90.08,16576.0,82.5703,82.7905,82.4877,82.6529,16576.0
2021-11-29 09:45:00,90.15,90.3,89.87,90.08,40849.0,82.7171,82.8548,82.4602,82.6529,40849.0
2021-11-29 09:50:00,90.0,90.28,89.96,90.15,25694.0,82.5795,82.8364,82.5428,82.7171,25694.0
2021-11-29 09:55:00,90.14,90.29,90.06,90.23,26089.0,82.7079,82.8456,82.6345,82.7905,26089.0
2021-11-29 10:00:00,90.23,90.54,90.13,90.46,57721.0,82.7905,83.075,82.6988,83.0016,57721.0
2021-11-29 10:05:00,90.4,90.48,90.32,90.48,24196.0,82.9465,83.0199,82.8731,83.0199,24196.0
2021-11-29 10:10:00,90.51,90.61,90.2,90.35,14068.0,83.0474,83.1392,82.763,82.9006,14068.0
2021-11-29 10:15:00,90.33,90.38,90.12,90.27,12725.0,82.8823,82.9282,82.6896,82.8272,12725.0
2021-11-29 10:20:00,90.3,90.4,90.21,90.31,35937.0,82.8548,82.9465,82.7722,82.8639,35937.0
2021-11-29 10:25:00,90.38,90.54,90.35,90.42,21704.0,82.9282,83.075,82.9006,82.9649,21704.0
2021-11-29 10:30:00,90.4,90.44,89.82,89.89,44662.0,82.9465,82.9832,82.4143,82.4786,44662.0
2021-11-29 10:35:00,89.91,90.03,89.36,89.39,8603.0,82.4969,82.607,81.9923,82.0198,8603.0
2021-11-29 10:40:00,89.36,89.36,89.1,89.1,17944.0,81.9923,81.9923,81.7537,81.7537,17944.0
2021-11-29 10:45:00,89.14,89.16,88.99,89.01,29799.0,81.7904,81.8087,81.6528,81.6711,29799.0
2021-11-29 10:50:00,89.0,89.48,89.0,89.46,9224.0,81.6619,82.1024,81.6619,82.084,9224.0
2021-11-29 10:55:00,89.48,89.68,89.48,89.55,11249.0,82.1024,82.2859,82.1024,82.1666,11249.0
2021-11-29 11:00:00,89.51,89.79,89.5,89.71,8711.0,82.1299,82.3868,82.1207,82.3134,8711.0
2021-11-29 11:05:00,89.74,89.99,89.74,89.96,6282.0,82.3409,82.5703,82.3409,82.5428,6282.0
2021-11-29 11:10:00,89.87,89.95,89.73,89.73,4100.0,82.4602,82.5336,82.3318,82.3318,4100.0
2021-11-29 11:15:00,89.73,89.84,89.72,89.73,6672.0,82.3318,82.4327,82.3226,82.3318,6672.0
2021-11-29 11:20:00,89.77,89.96,89.7,89.7,16182.0,82.3685,82.5428,82.3042,82.3042,16182.0
2021-11-29 11:25:00,89.67,89.83,89.64,89.66,5652.0,82.2767,82.4235,82.2492,82.2675,5652.0
2021-11-29 11:30:00,89.66,89.83,89.66,89.73,6189.0,82.2675,82.4235,82.2675,82.3318,6189.0
2021-11-29 11:35:00,89.75,89.92,89.7,89.92,6128.0,82.3501,82.5061,82.3042,82.5061,6128.0
2021-11-29 11:40:00,89.92,89.97,89.79,89.83,5159.0,82.5061,82.552,82.3868,82.4235,5159.0
2021-11-29 11:45:00,89.83,89.89,89.82,89.82,2479.0,82.4235,82.4786,82.4143,82.4143,2479.0
2021-11-29 11:50:00,89.8,89.87,89.76,89.81,5520.0,82.396,82.4602,82.3593,82.4052,5520.0
2021-11-29 11:55:00,89.8,89.91,89.8,89.89,5998.0,82.396,82.4969,82.396,82.4786,5998.0
2021-11-29 12:00:00,89.91,90.02,89.9,89.99,8721.0,82.4969,82.5978,82.4877,82.5703,8721.0
2021-11-29 12:05:00,90.0,90.21,90.0,90.21,8460.0,82.5795,82.7722,82.5795,82.7722,8460.0
2021-11-29 12:10:00,90.23,90.37,90.23,90.33,9947.0,82.7905,82.919,82.7905,82.8823,9947.0
2021-11-29 12:15:00,90.34,90.53,90.34,90.42,10487.0,82.8915,83.0658,82.8915,82.9649,10487.0
2021-11-29 12:20:00,90.39,90.42,90.29,90.38,9319.0,82.9373,82.9649,82.8456,82.9282,9319.0
2021-11-29 12:25:00,90.38,90.38,90.22,90.36,11589.0,82.9282,82.9282,82.7814,82.9098,11589.0
2021-11-29 12:30:00,90.38,90.56,90.34,90.56,6241.0,82.9282,83.0933,82.8915,83.0933,6241.0
2021-11-29 12:35:00,90.6,90.6,90.47,90.53,8853.0,83.13,83.13,83.0107,83.0658,8853.0
2021-11-29 12:40:00,90.53,90.7,90.52,90.68,13514.0,83.0658,83.2218,83.0566,83.2034,13514.0
2021-11-29 12:45:00,90.69,90.7,90.65,90.7,8082.0,83.2126,83.2218,83.1759,83.2218,8082.0
2021-11-29 12:50:00,90.68,90.82,90.68,90.78,11095.0,83.2034,83.3319,83.2034,83.2952,11095.0
2021-11-29 12:55:00,90.81,90.88,90.76,90.78,11644.0,83.3227,83.3869,83.2768,83.2952,11644.0
2021-11-29 13:00:00,90.77,90.89,90.77,90.86,10569.0,83.286,83.3961,83.286,83.3686,10569.0
2021-11-29 13:05:00,90.87,90.92,90.84,90.88,13466.0,83.3778,83.4236,83.3502,83.3869,13466.0
2021-11-29 13:10:00,90.87,90.93,90.63,90.63,33250.0,83.3778,83.4328,83.1575,83.1575,33250.0
2021-11-29 13:15:00,90.6,90.78,90.6,90.67,12932.0,83.13,83.2952,83.13,83.1942,12932.0
2021-11-29 13:20:00,90.67,90.7,90.57,90.57,8110.0,83.1942,83.2218,83.1025,83.1025,8110.0
2021-11-29 13:25:00,90.55,90.63,90.47,90.6,11046.0,83.0841,83.1575,83.0107,83.13,11046.0
2021-11-29 13:30:00,90.61,90.64,90.54,90.62,5035.0,83.1392,83.1667,83.075,83.1484,5035.0
2021-11-29 13:35:00,90.62,90.63,90.49,90.49,6034.0,83.1484,83.1575,83.0291,83.0291,6034.0
2021-11-29 13:40:00,90.5,90.61,90.5,90.58,12351.0,83.0383,83.1392,83.0383,83.1117,12351.0
2021-11-29 13:45:00,90.58,90.77,90.57,90.7,24597.0,83.1117,83.286,83.1025,83.2218,24597.0
2021-11-29 13:50:00,90.7,90.86,90.69,90.85,12874.0,83.2218,83.3686,83.2126,83.3594,12874.0
2021-11-29 13:55:00,90.86,91.13,90.85,91.11,15109.0,83.3686,83.6163,83.3594,83.598,15109.0
2021-11-29 14:00:00,91.11,91.18,91.08,91.16,11056.0,83.598,83.6622,83.5704,83.6438,11056.0
2021-11-29 14:05:00,91.17,91.31,91.14,91.3,13309.0,83.653,83.7815,83.6255,83.7723,13309.0
2021-11-29 14:10:00,91.31,91.43,91.3,91.41,11315.0,83.7815,83.8916,83.7723,83.8732,11315.0
2021-11-29 14:15:00,91.41,91.54,91.41,91.54,22553.0,83.8732,83.9925,83.8732,83.9925,22553.0
2021-11-29 14:20:00,91.52,91.54,91.38,91.45,43029.0,83.9742,83.9925,83.8457,83.9099,43029.0
2021-11-29 14:25:00,91.47,91.53,91.45,91.49,21281.0,83.9283,83.9833,83.9099,83.9466,21281.0
2021-11-29 14:30:00,91.49,91.54,91.2,91.52,31786.0,83.9466,83.9925,83.6806,83.9742,31786.0
2021-11-29 14:35:00,91.52,91.7,91.5,91.7,19537.0,83.9742,84.1393,83.9558,84.1393,19537.0
2021-11-29 14:40:00,91.72,91.87,91.63,91.87,46687.0,84.1577,84.2953,84.0751,84.2953,46687.0
2021-11-29 14:45:00,91.86,91.86,91.59,91.69,22382.0,84.2861,84.2861,84.0384,84.1302,22382.0
2021-11-29 14:50:00,91.73,92.0,91.71,91.72,30925.0,84.1669,84.4146,84.1485,84.1577,30925.0
2021-11-29 14:55:00,91.69,91.86,91.61,91.86,19197.0,84.1302,84.2861,84.0567,84.2861,19197.0
2021-11-29 15:00:00,91.84,91.96,91.73,91.73,14991.0,84.2678,84.3779,84.1669,84.1669,14991.0
2021-11-29 15:05:00,91.73,91.81,91.54,91.79,27556.0,84.1669,84.2403,83.9925,84.2219,27556.0
2021-11-29 15:10:00,91.79,91.8,91.71,91.72,12509.0,84.2219,84.2311,84.1485,84.1577,12509.0
2021-11-29 15:15:00,91.71,91.95,91.69,91.91,32589.0,84.1485,84.3687,84.1302,84.332,32589.0
2021-11-29 15:20:00,91.91,91.96,91.88,91.9,31116.0,84.332,84.3779,84.3045,84.3228,31116.0
2021-11-29 15:25:00,91.89,91.97,91.76,91.9,20588.0,84.3137,84.3871,84.1944,84.3228,20588.0
2021-11-29 15:30:00,91.88,91.97,91.8,91.96,30380.0,84.3045,84.3871,84.2311,84.3779,30380.0
2021-11-29 15:35:00,91.96,92.01,91.84,91.85,29136.0,84.3779,84.4238,84.2678,84.277,29136.0
2021-11-29 15:40:00,91.84,91.92,91.75,91.81,40220.0,84.2678,84.3412,84.1852,84.2403,40220.0
2021-11-29 15:45:00,91.79,91.82,91.68,91.81,29419.0,84.2219,84.2494,84.121,84.2403,29419.0
2021-11-29 15:50:00,91.81,91.84,91.63,91.76,69450.0,84.2403,84.2678,84.0751,84.1944,69450.0
2021-11-29 15:55:00,91.73,91.78,91.51,91.54,138842.0,84.1669,84.2127,83.965,83.9925,138842.0
2021-11-30 09:30:00,91.08,92.23,91.08,92.09,35744.0,83.5704,84.6256,83.5704,84.4972,35744.0
2021-11-30 09:35:00,92.0,92.12,91.47,91.51,15879.0,84.4146,84.5247,83.9283,83.965,15879.0
2021-11-30 09:40:00,91.52,92.22,91.52,92.1,11352.0,83.9742,84.6165,83.9742,84.5063,11352.0
2021-11-30 09:45:00,92.15,92.35,92.0,92.24,21316.0,84.5522,84.7357,84.4146,84.6348,21316.0
2021-11-30 09:50:00,92.3,92.34,91.94,92.09,12518.0,84.6899,84.7266,84.3595,84.4972,12518.0
2021-11-30 09:55:00,92.16,92.33,91.96,91.96,16891.0,84.5614,84.7174,84.3779,84.3779,16891.0
2021-11-30 10:00:00,91.94,91.98,91.73,91.85,37046.0,84.3595,84.3962,84.1669,84.277,37046.0
2021-11-30 10:05:00,91.85,92.11,91.76,92.11,18232.0,84.277,84.5155,84.1944,84.5155,18232.0
2021-11-30 10:10:00,92.12,92.15,91.8,91.8,18643.0,84.5247,84.5522,84.2311,84.2311,18643.0
2021-11-30 10:15:00,91.72,91.75,91.21,91.36,25059.0,84.1577,84.1852,83.6897,83.8274,25059.0
2021-11-30 10:20:00,91.35,91.43,90.98,91.0,9186.0,83.8182,83.8916,83.4787,83.497,9186.0
2021-11-30 10:25:00,91.0,91.14,90.88,91.08,21088.0,83.497,83.6255,83.3869,83.5704,21088.0
2021-11-30 10:30:00,91.1,91.41,91.09,91.37,14281.0,83.5888,83.8732,83.5796,83.8365,14281.0
2021-11-30 10:35:00,91.39,91.5,91.04,91.15,16763.0,83.8549,83.9558,83.5337,83.6347,16763.0
2021-11-30 10:40:00,91.1,91.26,91.04,91.26,15521.0,83.5888,83.7356,83.5337,83.7356,15521.0
2021-11-30 10:45:00,91.22,91.22,90.61,90.67,10328.0,83.6989,83.6989,83.1392,83.1942,10328.0
2021-11-30 10:50:00,90.62,90.66,90.28,90.31,8855.0,83.1484,83.1851,82.8364,82.8639,8855.0
2021-11-30 10:55:00,90.33,90.45,90.17,90.33,21032.0,82.8823,82.9924,82.7355,82.8823,21032.0
2021-11-30 11:00:00,90.23,90.26,89.88,90.09,18439.0,82.7905,82.8181,82.4694,82.6621,18439.0
2021-11-30 11:05:00,90.05,90.24,90.02,90.14,15405.0,82.6254,82.7997,82.5978,82.7079,15405.0
2021-11-30 11:10:00,90.19,90.28,89.93,90.25,22058.0,82.7538,82.8364,82.5153,82.8089,22058.0
2021-11-30 11:15:00,90.29,90.59,90.25,90.46,13786.0,82.8456,83.1208,82.8089,83.0016,13786.0
2021-11-30 11:20:00,90.46,90.56,90.23,90.25,7066.0,83.0016,83.0933,82.7905,82.8089,7066.0
2021-11-30 11:25:00,90.22,90.41,90.21,90.31,11018.0,82.7814,82.9557,82.7722,82.8639,11018.0
2021-11-30 11:30:00,90.28,90.3,90.0,90.03,9896.0,82.8364,82.8548,82.5795,82.607,9896.0
2021-11-30 11:35:00,90.03,90.31,89.98,90.31,28678.0,82.607,82.8639,82.5611,82.8639,28678.0
2021-11-30 11:40:00,90.27,90.32,90.08,90.14,101870.0,82.8272,82.8731,82.6529,82.7079,101870.0
2021-11-30 11:45:00,90.13,90.19,89.71,89.75,23290.0,82.6988,82.7538,82.3134,82.3501,23290.0
2021-11-30 11:50:00,89.75,89.94,89.71,89.85,16304.0,82.3501,82.5244,82.3134,82.4419,16304.0
2021-11-30 11:55:00,89.88,89.9,89.59,89.68,17953.0,82.4694,82.4877,82.2033,82.2859,17953.0
2021-11-30 12:00:00,89.64,89.66,89.1,89.23,17138.0,82.2492,82.2675,81.7537,81.873,17138.0
2021-11-30 12:05:00,89.25,89.37,89.17,89.17,17717.0,81.8913,82.0014,81.8179,81.8179,17717.0
2021-11-30 12:10:00,89.17,89.35,89.07,89.15,19810.0,81.8179,81.9831,81.7262,81.7996,19810.0
2021-11-30 12:15:00,89.13,89.41,89.12,89.39,16020.0,81.7812,82.0381,81.772,82.0198,16020.0
2021-11-30 12:20:00,89.4,89.41,89.05,89.35,18741.0,82.029,82.0381,81.7078,81.9831,18741.0
2021-11-30 12:25:00,89.37,89.67,89.34,89.59,11352.0,82.0014,82.2767,81.9739,82.2033,11352.0
2021-11-30 12:30:00,89.59,89.68,89.48,89.6,9106.0,82.2033,82.2859,82.1024,82.2125,9106.0
2021-11-30 12:35:00,89.62,89.69,89.56,89.66,7639.0,82.2308,82.2951,82.1758,82.2675,7639.0
2021-11-30 12:40:00,89.66,89.67,89.46,89.54,17584.0,82.2675,82.2767,82.084,82.1574,17584.0
2021-11-30 12:45:00,89.53,89.61,89.43,89.5,8488.0,82.1482,82.2216,82.0565,82.1207,8488.0
2021-11-30 12:50:00,89.5,89.74,89.46,89.47,17290.0,82.1207,82.3409,82.084,82.0932,17290.0
2021-11-30 12:55:00,89.5,89.52,89.26,89.28,9918.0,82.1207,82.1391,81.9005,81.9189,9918.0
2021-11-30 13:00:00,89.34,89.36,89.13,89.15,8940.0,81.9739,81.9923,81.7812,81.7996,8940.0
2021-11-30 13:05:00,89.2,89.26,89.13,89.2,12544.0,81.8455,81.9005,81.7812,81.8455,12544.0
2021-11-30 13:10:00,89.18,89.33,89.17,89.19,12011.0,81.8271,81.9647,81.8179,81.8363,12011.0
2021-11-30 13:15:00,89.2,89.36,89.2,89.3,28939.0,81.8455,81.9923,81.8455,81.9372,28939.0
2021-11-30 13:20:00,89.3,89.58,89.27,89.51,15079.0,81.9372,82.1941,81.9097,82.1299,15079.0
2021-11-30 13:25:00,89.5,89.63,89.42,89.63,24151.0,82.1207,82.24,82.0473,82.24,24151.0
2021-11-30 13:30:00,89.61,89.79,89.52,89.55,19175.0,82.2216,82.3868,82.1391,82.1666,19175.0
2021-11-30 13:35:00,89.53,89.87,89.52,89.86,15784.0,82.1482,82.4602,82.1391,82.451,15784.0
2021-11-30 13:40:00,89.86,89.89,89.75,89.88,9179.0,82.451,82.4786,82.3501,82.4694,9179.0
2021-11-30 13:45:00,89.86,89.94,89.64,89.76,10140.0,82.451,82.5244,82.2492,82.3593,10140.0
2021-11-30 13:50:00,89.76,89.78,89.69,89.78,8343.0,82.3593,82.3776,82.2951,82.3776,8343.0
2021-11-30 13:55:00,89.79,89.93,89.78,89.93,14452.0,82.3868,82.5153,82.3776,82.5153,14452.0
2021-11-30 14:00:00,89.91,90.12,89.87,90.08,14100.0,82.4969,82.6896,82.4602,82.6529,14100.0
2021-11-30 14:05:00,90.09,90.25,90.04,90.23,14453.0,82.6621,82.8089,82.6162,82.7905,14453.0
2021-11-30 14:10:00,90.23,90.3,90.21,90.3,6986.0,82.7905,82.8548,82.7722,82.8548,6986.0
2021-11-30 14:15:00,90.33,90.37,90.22,90.37,10622.0,82.8823,82.919,82.7814,82.919,10622.0
2021-11-30 14:20:00,90.34,90.45,90.32,90.39,11125.0,82.8915,82.9924,82.8731,82.9373,11125.0
2021-11-30 14:25:00,90.37,90.43,90.12,90.12,14068.0,82.919,82.974,82.6896,82.6896,14068.0
2021-11-30 14:30:00,90.14,90.2,90.09,90.16,10898.0,82.7079,82.763,82.6621,82.7263,10898.0
2021-11-30 14:35:00,90.16,90.17,90.07,90.11,16293.0,82.7263,82.7355,82.6437,82.6804,16293.0
2021-11-30 14:40:00,90.11,90.17,90.04,90.06,15400.0,82.6804,82.7355,82.6162,82.6345,15400.0
2021-11-30 14:45:00,90.03,90.03,89.71,89.73,9990.0,82.607,82.607,82.3134,82.3318,9990.0
2021-11-30 14:50:00,89.74,90.0,89.65,89.96,29386.0,82.3409,82.5795,82.2583,82.5428,29386.0
2021-11-30 14:55:00,89.95,90.01,89.92,90.0,16612.0,82.5336,82.5887,82.5061,82.5795,16612.0
2021-11-30 15:00:00,89.98,90.11,89.96,90.03,19347.0,82.5611,82.6804,82.5428,82.607,19347.0
2021-11-30 15:05:00,90.01,90.09,89.93,89.93,17127.0,82.5887,82.6621,82.5153,82.5153,17127.0
2021-11-30 15:10:00,89.93,89.94,89.87,89.9,13642.0,82.5153,82.5244,82.4602,82.4877,13642.0
2021-11-30 15:15:00,89.91,90.05,89.91,90.04,11324.0,82.4969,82.6254,82.4969,82.6162,11324.0
2021-11-30 15:20:00,90.04,90.1,89.95,89.96,24208.0,82.6162,82.6712,82.5336,82.5428,24208.0
2021-11-30 15:25:00,89.96,89.96,89.77,89.79,18867.0,82.5428,82.5428,82.3685,82.3868,18867.0
2021-11-30 15:30:00,89.79,89.88,89.64,89.85,32450.0,82.3868,82.4694,82.2492,82.4419,32450.0
2021-11-30 15:35:00,89.85,89.99,89.83,89.99,18250.0,82.4419,82.5703,82.4235,82.5703,18250.0
2021-11-30 15:40:00,89.99,89.99,89.8,89.92,38214.0,82.5703,82.5703,82.396,82.5061,38214.0
2021-11-30 15:45:00,89.92,90.05,89.82,89.83,48419.0,82.5061,82.6254,82.4143,82.4235,48419.0
2021-11-30 15:50:00,89.82,89.82,88.8,89.22,138669.0,82.4143,82.4143,81.4784,81.8638,138669.0
2021-11-30 15:55:00,89.19,89.29,88.77,88.89,298149.0,81.8363,81.928,81.4509,81.561,298149.0
2021-12-01 09:30:00,89.5,89.9,87.69,87.94,291796.0,82.1207,82.4877,80.46,80.6893,291796.0
2021-12-01 09:35:00,87.94,88.14,84.95,85.48,326590.0,80.6893,80.8728,77.9459,78.4322,326590.0
2021-12-01 09:40:00,85.48,85.95,84.74,85.44,217343.0,78.4322,78.8634,77.7532,78.3955,217343.0
2021-12-01 09:45:00,85.44,87.74,85.36,86.75,181430.0,78.3955,80.5058,78.3221,79.5975,181430.0
2021-12-01 09:50:00,86.65,86.72,85.48,86.09,113616.0,79.5057,79.5699,78.4322,78.9919,113616.0
2021-12-01 09:55:00,86.09,86.49,85.87,86.02,152318.0,78.9919,79.3589,78.79,78.9276,152318.0
2021-12-01 10:00:00,86.02,86.33,85.72,86.0,72226.0,78.9276,79.2121,78.6524,78.9093,72226.0
2021-12-01 10:05:00,86.01,86.08,85.79,85.92,51653.0,78.9185,78.9827,78.7166,78.8359,51653.0
2021-12-01 10:10:00,85.95,87.74,85.88,87.35,58538.0,78.8634,80.5058,78.7992,80.148,58538.0
2021-12-01 10:15:00,87.48,88.61,87.41,88.61,64227.0,80.2673,81.3041,80.203,81.3041,64227.0
2021-12-01 10:20:00,88.58,89.79,88.57,89.18,144544.0,81.2766,82.3868,81.2674,81.8271,144544.0
2021-12-01 10:25:00,89.16,89.73,89.01,89.06,47639.0,81.8087,82.3318,81.6711,81.717,47639.0
2021-12-01 10:30:00,89.06,89.37,88.92,89.26,37783.0,81.717,82.0014,81.5885,81.9005,37783.0
2021-12-01 10:35:00,89.28,89.79,89.26,89.4,38267.0,81.9189,82.3868,81.9005,82.029,38267.0
2021-12-01 10:40:00,89.36,89.38,88.99,89.06,37971.0,81.9923,82.0106,81.6528,81.717,37971.0
2021-12-01 10:45:00,89.06,89.14,88.74,89.11,41301.0,81.717,81.7904,81.4234,81.7629,41301.0
2021-12-01 10:50:00,89.09,89.74,89.06,89.56,49380.0,81.7445,82.3409,81.717,82.1758,49380.0
2021-12-01 10:55:00,89.56,89.91,89.42,89.68,57158.0,82.1758,82.4969,82.0473,82.2859,57158.0
2021-12-01 11:00:00,89.68,89.84,89.44,89.6,32194.0,82.2859,82.4327,82.0657,82.2125,32194.0
2021-12-01 11:05:00,89.56,90.0,89.56,89.88,62640.0,82.1758,82.5795,82.1758,82.4694,62640.0
2021-12-01 11:10:00,89.85,90.19,89.8,90.03,56630.0,82.4419,82.7538,82.396,82.607,56630.0
2021-12-01 11:15:00,90.03,90.16,89.87,89.9,29756.0,82.607,82.7263,82.4602,82.4877,29756.0
2021-12-01 11:20:00,89.93,89.94,89.59,89.83,17824.0,82.5153,82.5244,82.2033,82.4235,17824.0
2021-12-01 11:25:00,89.89,90.03,89.77,89.9,52326.0,82.4786,82.607,82.3685,82.4877,52326.0
2021-12-01 11:30:00,89.9,89.92,89.64,89.65,36932.0,82.4877,82.5061,82.2492,82.2583,36932.0
2021-12-01 11:35:00,89.67,90.27,89.65,90.14,56939.0,82.2767,82.8272,82.2583,82.7079,56939.0
2021-12-01 11:40:00,90.16,90.89,90.16,90.73,61216.0,82.7263,83.3961,82.7263,83.2493,61216.0
2021-12-01 11:45:00,90.71,91.11,90.45,91.11,57517.0,83.231,83.598,82.9924,83.598,57517.0
2021-12-01 11:50:00,91.1,91.48,91.05,91.3,37941.0,83.5888,83.9375,83.5429,83.7723,37941.0
2021-12-01 11:55:00,91.25,91.49,90.8,91.49,27694.0,83.7264,83.9466,83.3135,83.9466,27694.0
2021-12-01 12:00:00,91.47,91.65,91.33,91.61,39447.0,83.9283,84.0934,83.7998,84.0567,39447.0
2021-12-01 12:05:00,91.62,92.0,91.61,91.81,26613.0,84.0659,84.4146,84.0567,84.2403,26613.0
2021-12-01 12:10:00,91.83,92.09,91.83,92.02,35119.0,84.2586,84.4972,84.2586,84.4329,35119.0
2021-12-01 12:15:00,91.98,92.04,91.72,91.79,20308.0,84.3962,84.4513,84.1577,84.2219,20308.0
2021-12-01 12:20:00,91.84,92.45,91.84,92.36,23396.0,84.2678,84.8275,84.2678,84.7449,23396.0
2021-12-01 12:25:00,92.33,92.36,92.17,92.19,26620.0,84.7174,84.7449,84.5706,84.5889,26620.0
2021-12-01 12:30:00,92.2,92.28,91.87,92.21,21621.0,84.5981,84.6715,84.2953,84.6073,21621.0
2021-12-01 12:35:00,92.21,92.27,92.12,92.19,14660.0,84.6073,84.6623,84.5247,84.5889,14660.0
2021-12-01 12:40:00,92.24,92.44,92.02,92.34,21512.0,84.6348,84.8183,84.4329,84.7266,21512.0
2021-12-01 12:45:00,92.36,92.62,92.28,92.41,27645.0,84.7449,84.9835,84.6715,84.7908,27645.0
2021-12-01 12:50:00,92.4,92.4,92.08,92.09,11917.0,84.7816,84.7816,84.488,84.4972,11917.0
2021-12-01 12:55:00,92.06,92.15,91.58,91.66,26116.0,84.4696,84.5522,84.0292,84.1026,26116.0
2021-12-01 13:00:00,91.69,91.81,91.27,91.27,30028.0,84.1302,84.2403,83.7448,83.7448,30028.0
2021-12-01 13:05:00,91.31,91.41,91.03,91.14,19648.0,83.7815,83.8732,83.5246,83.6255,19648.0
2021-12-01 13:10:00,91.18,91.21,90.8,90.92,19409.0,83.6622,83.6897,83.3135,83.4236,19409.0
2021-12-01 13:15:00,90.9,91.14,90.85,91.01,25425.0,83.4053,83.6255,83.3594,83.5062,25425.0
2021-12-01 13:20:00,91.04,91.29,90.74,91.13,30677.0,83.5337,83.7631,83.2585,83.6163,30677.0
2021-12-01 13:25:00,91.13,91.53,91.06,91.4,29767.0,83.6163,83.9833,83.5521,83.8641,29767.0
2021-12-01 13:30:00,91.41,91.49,91.18,91.33,51187.0,83.8732,83.9466,83.6622,83.7998,51187.0
2021-12-01 13:35:00,91.3,91.49,91.23,91.43,24565.0,83.7723,83.9466,83.7081,83.8916,24565.0
2021-12-01 13:40:00,91.44,91.5,91.07,91.2,42313.0,83.9008,83.9558,83.5613,83.6806,42313.0
2021-12-01 13:45:00,91.19,91.19,90.7,90.81,46067.0,83.6714,83.6714,83.2218,83.3227,46067.0
2021-12-01 13:50:00,90.85,91.27,90.82,91.19,25271.0,83.3594,83.7448,83.3319,83.6714,25271.0
2021-12-01 13:55:00,91.19,91.38,91.15,91.31,23150.0,83.6714,83.8457,83.6347,83.7815,23150.0
2021-12-01 14:00:00,91.29,91.52,91.2,91.37,33641.0,83.7631,83.9742,83.6806,83.8365,33641.0
2021-12-01 14:05:00,91.39,91.45,91.13,91.15,34498.0,83.8549,83.9099,83.6163,83.6347,34498.0
2021-12-01 14:10:00,91.13,91.18,90.95,91.11,24417.0,83.6163,83.6622,83.4512,83.598,24417.0
2021-12-01 14:15:00,91.08,91.22,91.0,91.01,37009.0,83.5704,83.6989,83.497,83.5062,37009.0
2021-12-01 14:20:00,91.04,91.63,91.03,91.63,28114.0,83.5337,84.0751,83.5246,84.0751,28114.0
2021-12-01 14:25:00,91.57,91.92,91.5,91.92,40625.0,84.02,84.3412,83.9558,84.3412,40625.0
2021-12-01 14:30:00,91.88,91.99,91.79,91.94,27679.0,84.3045,84.4054,84.2219,84.3595,27679.0
2021-12-01 14:35:00,91.94,91.95,91.64,91.72,32319.0,84.3595,84.3687,84.0843,84.1577,32319.0
2021-12-01 14:40:00,91.72,91.83,91.4,91.48,26638.0,84.1577,84.2586,83.8641,83.9375,26638.0
2021-12-01 14:45:00,91.45,91.64,91.39,91.51,36171.0,83.9099,84.0843,83.8549,83.965,36171.0
2021-12-01 14:50:00,91.51,91.6,91.21,91.25,21208.0,83.965,84.0476,83.6897,83.7264,21208.0
2021-12-01 14:55:00,91.28,91.38,91.2,91.23,30742.0,83.754,83.8457,83.6806,83.7081,30742.0
2021-12-01 15:00:00,91.26,91.27,90.77,90.83,26358.0,83.7356,83.7448,83.286,83.3411,26358.0
2021-12-01 15:05:00,90.78,90.94,90.73,90.73,23204.0,83.2952,83.442,83.2493,83.2493,23204.0
2021-12-01 15:10:00,90.7,90.75,90.56,90.68,49893.0,83.2218,83.2677,83.0933,83.2034,49893.0
2021-12-01 15:15:00,90.66,90.83,90.57,90.83,61358.0,83.1851,83.3411,83.1025,83.3411,61358.0
2021-12-01 15:20:00,90.83,90.87,90.73,90.76,68024.0,83.3411,83.3778,83.2493,83.2768,68024.0
2021-12-01 15:25:00,90.77,90.83,90.55,90.67,105795.0,83.286,83.3411,83.0841,83.1942,105795.0
2021-12-01 15:30:00,90.65,90.73,90.5,90.57,69607.0,83.1759,83.2493,83.0383,83.1025,69607.0
2021-12-01 15:35:00,90.57,90.64,90.38,90.51,52711.0,83.1025,83.1667,82.9282,83.0474,52711.0
2021-12-01 15:40:00,90.49,90.52,90.27,90.44,59359.0,83.0291,83.0566,82.8272,82.9832,59359.0
2021-12-01 15:45:00,90.44,90.52,90.0,90.0,68363.0,82.9832,83.0566,82.5795,82.5795,68363.0
2021-12-01 15:50:00,90.0,90.04,89.86,89.88,125884.0,82.5795,82.6162,82.451,82.4694,125884.0
2021-12-01 15:55:00,89.84,89.88,89.4,89.42,190870.0,82.4327,82.4694,82.029,82.0473,190870.0
2021-12-02 09:30:00,89.21,89.81,89.21,89.31,46527.0,81.8546,82.4052,81.8546,81.9464,46527.0
2021-12-02 09:35:00,89.16,89.21,88.76,88.77,10719.0,81.8087,81.8546,81.4417,81.4509,10719.0
2021-12-02 09:40:00,88.84,88.96,88.59,88.81,8846.0,81.5151,81.6252,81.2857,81.4876,8846.0
2021-12-02 09:45:00,88.88,89.47,88.74,89.09,13726.0,81.5518,82.0932,81.4234,81.7445,13726.0
2021-12-02 09:50:00,89.08,89.74,89.08,89.74,19894.0,81.7353,82.3409,81.7353,82.3409,19894.0
2021-12-02 09:55:00,89.53,89.76,89.33,89.61,15426.0,82.1482,82.3593,81.9647,82.2216,15426.0
2021-12-02 10:00:00,89.54,89.87,89.48,89.85,10338.0,82.1574,82.4602,82.1024,82.4419,10338.0
2021-12-02 10:05:00,89.72,89.88,89.53,89.53,6598.0,82.3226,82.4694,82.1482,82.1482,6598.0
2021-12-02 10:10:00,89.54,89.94,89.47,89.89,7587.0,82.1574,82.5244,82.0932,82.4786,7587.0
2021-12-02 10:15:00,89.85,89.88,89.62,89.64,6904.0,82.4419,82.4694,82.2308,82.2492,6904.0
2021-12-02 10:20:00,89.63,89.64,89.08,89.23,32907.0,82.24,82.2492,81.7353,81.873,32907.0
2021-12-02 10:25:00,89.21,89.37,89.09,89.17,6724.0,81.8546,82.0014,81.7445,81.8179,6724.0
2021-12-02 10:30:00,89.21,89.29,88.45,88.49,11701.0,81.8546,81.928,81.1573,81.194,11701.0
2021-12-02 10:35:00,88.49,88.57,88.09,88.1,10389.0,81.194,81.2674,80.827,80.8361,10389.0
2021-12-02 10:40:00,88.13,88.16,87.97,88.01,14646.0,80.8637,80.8912,80.7169,80.7536,14646.0
2021-12-02 10:45:00,88.05,88.48,87.96,88.28,57908.0,80.7903,81.1848,80.7077,81.0013,57908.0
2021-12-02 10:50:00,88.34,88.45,88.13,88.15,8928.0,81.0564,81.1573,80.8637,80.882,8928.0
2021-12-02 10:55:00,88.19,89.24,88.18,89.18,6962.0,80.9187,81.8822,80.9095,81.8271,6962.0
2021-12-02 11:00:00,89.18,89.37,88.97,89.0,14175.0,81.8271,82.0014,81.6344,81.6619,14175.0
2021-12-02 11:05:00,89.01,89.57,89.01,89.52,8409.0,81.6711,82.1849,81.6711,82.1391,8409.0
2021-12-02 11:10:00,89.56,89.71,89.53,89.58,4130.0,82.1758,82.3134,82.1482,82.1941,4130.0
2021-12-02 11:15:00,89.55,89.92,89.55,89.89,5100.0,82.1666,82.5061,82.1666,82.4786,5100.0
2021-12-02 11:20:00,89.9,89.99,89.81,89.87,8512.0,82.4877,82.5703,82.4052,82.4602,8512.0
2021-12-02 11:25:00,89.9,90.37,89.82,90.27,18106.0,82.4877,82.919,82.4143,82.8272,18106.0
2021-12-02 11:30:00,90.33,90.4,89.96,90.06,8130.0,82.8823,82.9465,82.5428,82.6345,8130.0
2021-12-02 11:35:00,90.01,90.15,89.95,89.99,6917.0,82.5887,82.7171,82.5336,82.5703,6917.0
2021-12-02 11:40:00,89.97,90.24,89.97,90.05,11026.0,82.552,82.7997,82.552,82.6254,11026.0
2021-12-02 11:45:00,90.05,90.28,89.99,90.22,5678.0,82.6254,82.8364,82.5703,82.7814,5678.0
2021-12-02 11:50:00,90.21,90.42,90.21,90.38,16183.0,82.7722,82.9649,82.7722,82.9282,16183.0
2021-12-02 11:55:00,90.34,90.34,90.11,90.19,4864.0,82.8915,82.8915,82.6804,82.7538,4864.0
2021-12-02 12:00:00,90.2,90.31,90.18,90.22,22439.0,82.763,82.8639,82.7446,82.7814,22439.0
2021-12-02 12:05:00,90.2,90.22,90.01,90.11,5258.0,82.763,82.7814,82.5887,82.6804,5258.0
2021-12-02 12:10:00,90.11,90.24,90.04,90.23,9273.0,82.6804,82.7997,82.6162,82.7905,9273.0
2021-12-02 12:15:00,90.2,90.46,89.95,90.25,41607.0,82.763,83.0016,82.5336,82.8089,41607.0
2021-12-02 12:20:00,90.28,90.33,90.16,90.17,11529.0,82.8364,82.8823,82.7263,82.7355,11529.0
2021-12-02 12:25:00,90.12,90.31,90.09,90.1,9145.0,82.6896,82.8639,82.6621,82.6712,9145.0
2021-12-02 12:30:00,90.13,90.13,89.84,89.84,12145.0,82.6988,82.6988,82.4327,82.4327,12145.0
2021-12-02 12:35:00,89.85,89.94,89.67,89.91,11779.0,82.4419,82.5244,82.2767,82.4969,11779.0
2021-12-02 12:40:00,89.92,89.97,89.76,89.8,7897.0,82.5061,82.552,82.3593,82.396,7897.0
2021-12-02 12:45:00,89.84,90.0,89.83,89.97,7292.0,82.4327,82.5795,82.4235,82.552,7292.0
2021-12-02 12:50:00,90.01,90.07,89.88,90.03,15183.0,82.5887,82.6437,82.4694,82.607,15183.0
2021-12-02 12:55:00,90.04,90.18,90.0,90.07,6565.0,82.6162,82.7446,82.5795,82.6437,6565.0
2021-12-02 13:00:00,90.05,90.12,89.92,90.1,7600.0,82.6254,82.6896,82.5061,82.6712,7600.0
2021-12-02 13:05:00,90.14,90.21,90.01,90.15,6238.0,82.7079,82.7722,82.5887,82.7171,6238.0
2021-12-02 13:10:00,90.18,90.51,90.14,90.51,7682.0,82.7446,83.0474,82.7079,83.0474,7682.0
2021-12-02 13:15:00,90.51,90.69,90.48,90.63,9727.0,83.0474,83.2126,83.0199,83.1575,9727.0
2021-12-02 13:20:00,90.66,90.68,90.22,90.34,7397.0,83.1851,83.2034,82.7814,82.8915,7397.0
2021-12-02 13:25:00,90.34,90.39,90.11,90.18,23974.0,82.8915,82.9373,82.6804,82.7446,23974.0
2021-12-02 13:30:00,90.18,90.64,90.11,90.6,17645.0,82.7446,83.1667,82.6804,83.13,17645.0
2021-12-02 13:35:00,90.57,90.57,90.39,90.53,4175.0,83.1025,83.1025,82.9373,83.0658,4175.0
2021-12-02 13:40:00,90.52,90.57,90.4,90.54,7261.0,83.0566,83.1025,82.9465,83.075,7261.0
2021-12-02 13:45:00,90.54,90.62,90.42,90.59,8098.0,83.075,83.1484,82.9649,83.1208,8098.0
2021-12-02 13:50:00,90.6,90.9,90.54,90.87,12578.0,83.13,83.4053,83.075,83.3778,12578.0
2021-12-02 13:55:00,90.87,90.98,90.81,90.84,9881.0,83.3778,83.4787,83.3227,83.3502,9881.0
2021-12-02 14:00:00,90.86,90.98,90.82,90.87,17068.0,83.3686,83.4787,83.3319,83.3778,17068.0
2021-12-02 14:05:00,90.9,90.93,90.76,90.8,9487.0,83.4053,83.4328,83.2768,83.3135,9487.0
2021-12-02 14:10:00,90.82,90.82,90.58,90.58,11220.0,83.3319,83.3319,83.1117,83.1117,11220.0
2021-12-02 14:15:00,90.6,90.69,90.53,90.65,9599.0,83.13,83.2126,83.0658,83.1759,9599.0
2021-12-02 14:20:00,90.65,90.65,90.31,90.31,8021.0,83.1759,83.1759,82.8639,82.8639,8021.0
2021-12-02 14:25:00,90.33,90.59,90.33,90.55,12797.0,82.8823,83.1208,82.8823,83.0841,12797.0
2021-12-02 14:30:00,90.54,90.63,90.48,90.58,6918.0,83.075,83.1575,83.0199,83.1117,6918.0
2021-12-02 14:35:00,90.6,90.61,90.46,90.5,8105.0,83.13,83.1392,83.0016,83.0383,8105.0
2021-12-02 14:40:00,90.51,90.53,90.32,90.36,10289.0,83.0474,83.0658,82.8731,82.9098,10289.0
2021-12-02 14:45:00,90.36,90.41,90.14,90.14,9253.0,82.9098,82.9557,82.7079,82.7079,9253.0
2021-12-02 14:50:00,90.17,90.21,90.01,90.11,10799.0,82.7355,82.7722,82.5887,82.6804,10799.0
2021-12-02 14:55:00,90.09,90.26,90.07,90.24,11835.0,82.6621,82.8181,82.6437,82.7997,11835.0
2021-12-02 15:00:00,90.27,90.41,90.27,90.38,10377.0,82.8272,82.9557,82.8272,82.9282,10377.0
2021-12-02 15:05:00,90.4,90.51,90.32,90.4,11272.0,82.9465,83.0474,82.8731,82.9465,11272.0
2021-12-02 15:10:00,90.42,90.42,90.15,90.27,7913.0,82.9649,82.9649,82.7171,82.8272,7913.0
2021-12-02 15:15:00,90.34,90.34,90.18,90.23,9100.0,82.8915,82.8915,82.7446,82.7905,9100.0
2021-12-02 15:20:00,90.2,90.3,90.16,90.26,10842.0,82.763,82.8548,82.7263,82.8181,10842.0
2021-12-02 15:25:00,90.29,90.48,90.24,90.42,17498.0,82.8456,83.0199,82.7997,82.9649,17498.0
2021-12-02 15:30:00,90.41,90.57,90.32,90.48,11921.0,82.9557,83.1025,82.8731,83.0199,11921.0
2021-12-02 15:35:00,90.47,90.7,90.32,90.66,35160.0,83.0107,83.2218,82.8731,83.1851,35160.0
2021-12-02 15:40:00,90.67,90.92,90.65,90.86,44597.0,83.1942,83.4236,83.1759,83.3686,44597.0
2021-12-02 15:45:00,90.87,90.87,90.57,90.83,51464.0,83.3778,83.3778,83.1025,83.3411,51464.0
2021-12-02 15:50:00,90.83,90.83,90.13,90.19,54072.0,83.3411,83.3411,82.6988,82.7538,54072.0
2021-12-02 15:55:00,90.18,90.24,90.02,90.24,100581.0,82.7446,82.7997,82.5978,82.7997,100581.0
2021-12-03 09:30:00,90.34,91.21,90.24,91.0,36237.0,82.8915,83.6897,82.7997,83.497,36237.0
2021-12-03 09:35:00,90.97,91.41,90.84,91.18,7032.0,83.4695,83.8732,83.3502,83.6622,7032.0
2021-12-03 09:40:00,91.2,91.28,90.73,90.75,8494.0,83.6806,83.754,83.2493,83.2677,8494.0
2021-12-03 09:45:00,90.8,91.04,90.76,90.76,13611.0,83.3135,83.5337,83.2768,83.2768,13611.0
2021-12-03 09:50:00,90.77,90.86,90.37,90.38,12144.0,83.286,83.3686,82.919,82.9282,12144.0
2021-12-03 09:55:00,90.45,90.7,90.43,90.43,8647.0,82.9924,83.2218,82.974,82.974,8647.0
2021-12-03 10:00:00,90.54,90.8,90.48,90.53,9532.0,83.075,83.3135,83.0199,83.0658,9532.0
2021-12-03 10:05:00,90.58,90.89,90.58,90.58,7723.0,83.1117,83.3961,83.1117,83.1117,7723.0
2021-12-03 10:10:00,90.51,90.82,90.5,90.6,6752.0,83.0474,83.3319,83.0383,83.13,6752.0
2021-12-03 10:15:00,90.71,90.83,90.44,90.44,8915.0,83.231,83.3411,82.9832,82.9832,8915.0
2021-12-03 10:20:00,90.49,90.63,90.36,90.62,36833.0,83.0291,83.1575,82.9098,83.1484,36833.0
2021-12-03 10:25:00,90.57,90.69,90.42,90.65,12569.0,83.1025,83.2126,82.9649,83.1759,12569.0
2021-12-03 10:30:00,90.65,90.68,90.0,90.07,16314.0,83.1759,83.2034,82.5795,82.6437,16314.0
2021-12-03 10:35:00,90.08,90.23,89.98,90.09,18032.0,82.6529,82.7905,82.5611,82.6621,18032.0
2021-12-03 10:40:00,90.03,90.07,89.57,89.64,11726.0,82.607,82.6437,82.1849,82.2492,11726.0
2021-12-03 10:45:00,89.68,89.79,89.58,89.73,14873.0,82.2859,82.3868,82.1941,82.3318,14873.0
2021-12-03 10:50:00,89.72,89.91,89.61,89.85,10168.0,82.3226,82.4969,82.2216,82.4419,10168.0
2021-12-03 10:55:00,89.81,90.1,89.81,89.86,6146.0,82.4052,82.6712,82.4052,82.451,6146.0
2021-12-03 11:00:00,89.86,90.28,89.8,90.2,8012.0,82.451,82.8364,82.396,82.763,8012.0
2021-12-03 11:05:00,90.17,90.17,89.68,89.81,33372.0,82.7355,82.7355,82.2859,82.4052,33372.0
2021-12-03 11:10:00,89.8,90.12,89.79,90.08,3603.0,82.396,82.6896,82.3868,82.6529,3603.0
2021-12-03 11:15:00,90.14,90.14,89.86,89.9,7963.0,82.7079,82.7079,82.451,82.4877,7963.0
2021-12-03 11:20:00,89.88,90.18,89.83,90.17,11308.0,82.4694,82.7446,82.4235,82.7355,11308.0
2021-12-03 11:25:00,90.14,90.33,90.13,90.21,3856.0,82.7079,82.8823,82.6988,82.7722,3856.0
2021-12-03 11:30:00,90.21,90.71,90.07,90.65,9735.0,82.7722,83.231,82.6437,83.1759,9735.0
2021-12-03 11:35:00,90.65,90.74,90.45,90.69,12072.0,83.1759,83.2585,82.9924,83.2126,12072.0
2021-12-03 11:40:00,90.72,90.9,90.65,90.65,8694.0,83.2401,83.4053,83.1759,83.1759,8694.0
2021-12-03 11:45:00,90.69,90.78,90.47,90.51,7128.0,83.2126,83.2952,83.0107,83.0474,7128.0
2021-12-03 11:50:00,90.45,90.45,90.21,90.29,3366.0,82.9924,82.9924,82.7722,82.8456,3366.0
2021-12-03 11:55:00,90.12,90.14,90.01,90.07,4250.0,82.6896,82.7079,82.5887,82.6437,4250.0
2021-12-03 12:00:00,90.01,90.01,89.77,89.82,18392.0,82.5887,82.5887,82.3685,82.4143,18392.0
2021-12-03 12:05:00,89.83,90.06,89.81,89.99,7223.0,82.4235,82.6345,82.4052,82.5703,7223.0
2021-12-03 12:10:00,89.97,90.08,89.9,90.01,5362.0,82.552,82.6529,82.4877,82.5887,5362.0
2021-12-03 12:15:00,90.03,90.23,90.03,90.23,4854.0,82.607,82.7905,82.607,82.7905,4854.0
2021-12-03 12:20:00,90.18,90.39,90.08,90.38,6402.0,82.7446,82.9373,82.6529,82.9282,6402.0
2021-12-03 12:25:00,90.31,90.48,90.28,90.31,5391.0,82.8639,83.0199,82.8364,82.8639,5391.0
2021-12-03 12:30:00,90.27,90.27,89.91,90.0,5937.0,82.8272,82.8272,82.4969,82.5795,5937.0
2021-12-03 12:35:00,90.0,90.36,89.97,90.3,16231.0,82.5795,82.9098,82.552,82.8548,16231.0
2021-12-03 12:40:00,90.33,90.4,90.21,90.25,6731.0,82.8823,82.9465,82.7722,82.8089,6731.0
2021-12-03 12:45:00,90.27,90.29,90.01,90.09,4166.0,82.8272,82.8456,82.5887,82.6621,4166.0
2021-12-03 12:50:00,90.1,90.18,89.95,90.0,5372.0,82.6712,82.7446,82.5336,82.5795,5372.0
2021-12-03 12:55:00,90.0,90.0,89.79,89.97,20878.0,82.5795,82.5795,82.3868,82.552,20878.0
2021-12-03 13:00:00,89.96,89.97,89.85,89.94,12898.0,82.5428,82.552,82.4419,82.5244,12898.0
2021-12-03 13:05:00,89.92,90.07,89.92,90.02,9713.0,82.5061,82.6437,82.5061,82.5978,9713.0
2021-12-03 13:10:00,90.07,90.14,89.94,89.94,5880.0,82.6437,82.7079,82.5244,82.5244,5880.0
2021-12-03 13:15:00,89.98,90.29,89.98,90.19,4651.0,82.5611,82.8456,82.5611,82.7538,4651.0
2021-12-03 13:20:00,90.17,90.2,90.14,90.17,5194.0,82.7355,82.763,82.7079,82.7355,5194.0
2021-12-03 13:25:00,90.14,90.14,89.85,89.86,6683.0,82.7079,82.7079,82.4419,82.451,6683.0
2021-12-03 13:30:00,89.84,89.85,89.72,89.76,13987.0,82.4327,82.4419,82.3226,82.3593,13987.0
2021-12-03 13:35:00,89.78,89.79,89.53,89.55,13133.0,82.3776,82.3868,82.1482,82.1666,13133.0
2021-12-03 13:40:00,89.56,89.71,89.45,89.59,6566.0,82.1758,82.3134,82.0748,82.2033,6566.0
2021-12-03 13:45:00,89.61,89.73,89.42,89.61,10946.0,82.2216,82.3318,82.0473,82.2216,10946.0
2021-12-03 13:50:00,89.61,89.64,89.48,89.48,21258.0,82.2216,82.2492,82.1024,82.1024,21258.0
2021-12-03 13:55:00,89.48,89.52,89.39,89.42,6157.0,82.1024,82.1391,82.0198,82.0473,6157.0
2021-12-03 14:00:00,89.4,89.42,89.22,89.3,10111.0,82.029,82.0473,81.8638,81.9372,10111.0
2021-12-03 14:05:00,89.33,89.33,89.15,89.16,9198.0,81.9647,81.9647,81.7996,81.8087,9198.0
2021-12-03 14:10:00,89.16,89.24,89.03,89.18,9834.0,81.8087,81.8822,81.6895,81.8271,9834.0
2021-12-03 14:15:00,89.18,89.28,89.06,89.11,18812.0,81.8271,81.9189,81.717,81.7629,18812.0
2021-12-03 14:20:00,89.11,89.4,88.96,89.4,11121.0,81.7629,82.029,81.6252,82.029,11121.0
2021-12-03 14:25:00,89.42,89.42,89.15,89.2,5850.0,82.0473,82.0473,81.7996,81.8455,5850.0
2021-12-03 14:30:00,89.26,89.3,89.09,89.19,10705.0,81.9005,81.9372,81.7445,81.8363,10705.0
2021-12-03 14:35:00,89.21,89.26,89.09,89.12,22573.0,81.8546,81.9005,81.7445,81.772,22573.0
2021-12-03 14:40:00,89.15,89.39,89.14,89.34,13607.0,81.7996,82.0198,81.7904,81.9739,13607.0
2021-12-03 14:45:00,89.36,89.5,89.31,89.37,54994.0,81.9923,82.1207,81.9464,82.0014,54994.0
2021-12-03 14:50:00,89.3,89.55,89.24,89.38,42224.0,81.9372,82.1666,81.8822,82.0106,42224.0
2021-12-03 14:55:00,89.41,89.61,89.39,89.45,28071.0,82.0381,82.2216,82.0198,82.0748,28071.0
2021-12-03 15:00:00,89.47,89.52,89.18,89.47,30794.0,82.0932,82.1391,81.8271,82.0932,30794.0
2021-12-03 15:05:00,89.47,89.65,89.33,89.34,12593.0,82.0932,82.2583,81.9647,81.9739,12593.0
2021-12-03 15:10:00,89.37,89.63,89.37,89.6,13700.0,82.0014,82.24,82.0014,82.2125,13700.0
2021-12-03 15:15:00,89.59,89.69,89.52,89.62,25102.0,82.2033,82.2951,82.1391,82.2308,25102.0
2021-12-03 15:20:00,89.64,89.83,89.64,89.77,10171.0,82.2492,82.4235,82.2492,82.3685,10171.0
2021-12-03 15:25:00,89.8,89.88,89.67,89.68,8618.0,82.396,82.4694,82.2767,82.2859,8618.0
2021-12-03 15:30:00,89.71,89.92,89.65,89.9,19510.0,82.3134,82.5061,82.2583,82.4877,19510.0
2021-12-03 15:35:00,89.9,89.92,89.51,89.54,21269.0,82.4877,82.5061,82.1299,82.1574,21269.0
2021-12-03 15:40:00,89.54,89.66,89.45,89.56,38276.0,82.1574,82.2675,82.0748,82.1758,38276.0
2021-12-03 15:45:00,89.54,89.65,89.52,89.65,53857.0,82.1574,82.2583,82.1391,82.2583,53857.0
2021-12-03 15:50:00,89.65,89.97,89.58,89.84,46248.0,82.2583,82.552,82.1941,82.4327,46248.0
2021-12-03 15:55:00,89.83,90.21,89.78,90.07,143470.0,82.4235,82.7722,82.3776,82.6437,143470.0
2021-12-06 09:30:00,91.0,91.0,90.14,90.14,27379.0,83.497,83.497,82.7079,82.7079,27379.0
2021-12-06 09:35:00,90.39,90.39,89.47,89.89,7658.0,82.9373,82.9373,82.0932,82.4786,7658.0
2021-12-06 09:40:00,89.8,90.0,89.64,89.84,3918.0,82.396,82.5795,82.2492,82.4327,3918.0
2021-12-06 09:45:00,89.9,89.95,89.67,89.73,6495.0,82.4877,82.5336,82.2767,82.3318,6495.0
2021-12-06 09:50:00,89.65,89.68,89.05,89.11,8269.0,82.2583,82.2859,81.7078,81.7629,8269.0
2021-12-06 09:55:00,89.13,89.41,89.06,89.33,10587.0,81.7812,82.0381,81.717,81.9647,10587.0
2021-12-06 10:00:00,89.31,89.36,88.9,88.99,12211.0,81.9464,81.9923,81.5702,81.6528,12211.0
2021-12-06 10:05:00,89.09,89.3,88.88,89.29,7177.0,81.7445,81.9372,81.5518,81.928,7177.0
2021-12-06 10:10:00,89.26,89.77,89.26,89.72,4710.0,81.9005,82.3685,81.9005,82.3226,4710.0
2021-12-06 10:15:00,89.68,89.95,89.59,89.85,5826.0,82.2859,82.5336,82.2033,82.4419,5826.0
2021-12-06 10:20:00,89.82,89.9,89.57,89.83,7308.0,82.4143,82.4877,82.1849,82.4235,7308.0
2021-12-06 10:25:00,89.83,89.86,89.67,89.67,6214.0,82.4235,82.451,82.2767,82.2767,6214.0
2021-12-06 10:30:00,89.72,89.76,89.43,89.43,8780.0,82.3226,82.3593,82.0565,82.0565,8780.0
2021-12-06 10:35:00,89.43,89.66,89.18,89.52,8642.0,82.0565,82.2675,81.8271,82.1391,8642.0
2021-12-06 10:40:00,89.48,89.59,89.23,89.3,9606.0,82.1024,82.2033,81.873,81.9372,9606.0
2021-12-06 10:45:00,89.3,89.38,88.98,89.08,8564.0,81.9372,82.0106,81.6436,81.7353,8564.0
2021-12-06 10:50:00,89.05,89.18,88.89,88.9,7821.0,81.7078,81.8271,81.561,81.5702,7821.0
2021-12-06 10:55:00,88.97,89.05,88.83,88.89,11110.0,81.6344,81.7078,81.506,81.561,11110.0
2021-12-06 11:00:00,88.83,88.83,88.48,88.56,9685.0,81.506,81.506,81.1848,81.2582,9685.0
2021-12-06 11:05:00,88.59,88.64,88.55,88.58,15762.0,81.2857,81.3316,81.249,81.2766,15762.0
2021-12-06 11:10:00,88.6,88.66,88.32,88.32,6534.0,81.2949,81.35,81.038,81.038,6534.0
2021-12-06 11:15:00,88.28,88.49,88.23,88.45,7245.0,81.0013,81.194,80.9554,81.1573,7245.0
2021-12-06 11:20:00,88.38,88.38,88.24,88.31,2772.0,81.0931,81.0931,80.9646,81.0288,2772.0
2021-12-06 11:25:00,88.35,88.35,88.14,88.23,12460.0,81.0655,81.0655,80.8728,80.9554,12460.0
2021-12-06 11:30:00,88.18,88.31,88.0,88.3,8455.0,80.9095,81.0288,80.7444,81.0197,8455.0
2021-12-06 11:35:00,88.32,88.4,88.28,88.4,11264.0,81.038,81.1114,81.0013,81.1114,11264.0
2021-12-06 11:40:00,88.43,88.73,88.38,88.68,12669.0,81.1389,81.4142,81.0931,81.3683,12669.0
2021-12-06 11:45:00,88.72,88.93,88.65,88.8,18294.0,81.405,81.5977,81.3408,81.4784,18294.0
2021-12-06 11:50:00,88.87,89.07,88.86,89.06,6849.0,81.5427,81.7262,81.5335,81.717,6849.0
2021-12-06 11:55:00,89.08,89.15,88.99,89.11,5116.0,81.7353,81.7996,81.6528,81.7629,5116.0
2021-12-06 12:00:00,89.16,89.18,89.1,89.12,3768.0,81.8087,81.8271,81.7537,81.772,3768.0
2021-12-06 12:05:00,89.12,89.12,88.78,88.82,5000.0,81.772,81.772,81.4601,81.4968,5000.0
2021-12-06 12:10:00,88.81,89.07,88.81,89.02,3732.0,81.4876,81.7262,81.4876,81.6803,3732.0
2021-12-06 12:15:00,88.99,89.14,88.93,89.14,2800.0,81.6528,81.7904,81.5977,81.7904,2800.0
2021-12-06 12:20:00,89.14,89.26,89.1,89.15,9912.0,81.7904,81.9005,81.7537,81.7996,9912.0
2021-12-06 12:25:00,89.19,89.24,89.1,89.15,18654.0,81.8363,81.8822,81.7537,81.7996,18654.0
2021-12-06 12:30:00,89.14,89.18,89.1,89.11,6342.0,81.7904,81.8271,81.7537,81.7629,6342.0
2021-12-06 12:35:00,89.17,89.18,88.89,88.92,10205.0,81.8179,81.8271,81.561,81.5885,10205.0
2021-12-06 12:40:00,88.94,88.94,88.88,88.92,3778.0,81.6069,81.6069,81.5518,81.5885,3778.0
2021-12-06 12:45:00,88.96,89.15,88.96,89.15,2650.0,81.6252,81.7996,81.6252,81.7996,2650.0
2021-12-06 12:50:00,89.12,89.17,88.84,88.84,8829.0,81.772,81.8179,81.5151,81.5151,8829.0
2021-12-06 12:55:00,88.85,88.87,88.74,88.79,2180.0,81.5243,81.5427,81.4234,81.4693,2180.0
2021-12-06 13:00:00,88.79,88.9,88.71,88.9,2916.0,81.4693,81.5702,81.3959,81.5702,2916.0
2021-12-06 13:05:00,88.88,88.97,88.88,88.95,3563.0,81.5518,81.6344,81.5518,81.6161,3563.0
2021-12-06 13:10:00,88.97,88.98,88.81,88.81,3651.0,81.6344,81.6436,81.4876,81.4876,3651.0
2021-12-06 13:15:00,88.79,88.87,88.75,88.87,5595.0,81.4693,81.5427,81.4326,81.5427,5595.0
2021-12-06 13:20:00,88.87,88.97,88.83,88.97,10571.0,81.5427,81.6344,81.506,81.6344,10571.0
2021-12-06 13:25:00,88.95,89.42,88.94,89.34,10582.0,81.6161,82.0473,81.6069,81.9739,10582.0
2021-12-06 13:30:00,89.32,89.57,89.3,89.57,4111.0,81.9556,82.1849,81.9372,82.1849,4111.0
2021-12-06 13:35:00,89.58,89.58,89.33,89.35,6089.0,82.1941,82.1941,81.9647,81.9831,6089.0
2021-12-06 13:40:00,89.34,89.37,89.28,89.3,3777.0,81.9739,82.0014,81.9189,81.9372,3777.0
2021-12-06 13:45:00,89.28,89.33,89.27,89.31,3411.0,81.9189,81.9647,81.9097,81.9464,3411.0
2021-12-06 13:50:00,89.28,89.39,89.27,89.33,3010.0,81.9189,82.0198,81.9097,81.9647,3010.0
2021-12-06 13:55:00,89.32,89.35,89.24,89.27,6427.0,81.9556,81.9831,81.8822,81.9097,6427.0
2021-12-06 14:00:00,89.27,89.42,89.27,89.34,5574.0,81.9097,82.0473,81.9097,81.9739,5574.0
2021-12-06 14:05:00,89.29,89.29,89.1,89.1,5800.0,81.928,81.928,81.7537,81.7537,5800.0
2021-12-06 14:10:00,89.12,89.27,89.12,89.27,4127.0,81.772,81.9097,81.772,81.9097,4127.0
2021-12-06 14:15:00,89.27,89.31,89.21,89.28,3100.0,81.9097,81.9464,81.8546,81.9189,3100.0
2021-12-06 14:20:00,89.25,89.28,89.21,89.22,4587.0,81.8913,81.9189,81.8546,81.8638,4587.0
2021-12-06 14:25:00,89.25,89.28,89.19,89.19,4677.0,81.8913,81.9189,81.8363,81.8363,4677.0
2021-12-06 14:30:00,89.2,89.29,89.2,89.28,4431.0,81.8455,81.928,81.8455,81.9189,4431.0
2021-12-06 14:35:00,89.28,89.28,89.14,89.16,4856.0,81.9189,81.9189,81.7904,81.8087,4856.0
2021-12-06 14:40:00,89.15,89.16,88.91,88.91,3844.0,81.7996,81.8087,81.5794,81.5794,3844.0
2021-12-06 14:45:00,88.92,89.01,88.45,88.54,74099.0,81.5885,81.6711,81.1573,81.2399,74099.0
2021-12-06 14:50:00,88.54,88.57,88.49,88.54,9630.0,81.2399,81.2674,81.194,81.2399,9630.0
2021-12-06 14:55:00,88.56,88.62,88.47,88.48,6463.0,81.2582,81.3133,81.1756,81.1848,6463.0
2021-12-06 15:00:00,88.47,88.72,88.47,88.57,23895.0,81.1756,81.405,81.1756,81.2674,23895.0
2021-12-06 15:05:00,88.58,88.59,88.25,88.45,20752.0,81.2766,81.2857,80.9738,81.1573,20752.0
2021-12-06 15:10:00,88.43,88.68,88.41,88.6,16836.0,81.1389,81.3683,81.1206,81.2949,16836.0
2021-12-06 15:15:00,88.62,88.71,88.62,88.69,12252.0,81.3133,81.3959,81.3133,81.3775,12252.0
2021-12-06 15:20:00,88.68,88.74,88.63,88.63,8160.0,81.3683,81.4234,81.3224,81.3224,8160.0
2021-12-06 15:25:00,88.57,88.59,88.48,88.49,26862.0,81.2674,81.2857,81.1848,81.194,26862.0
2021-12-06 15:30:00,88.49,88.62,88.49,88.61,12206.0,81.194,81.3133,81.194,81.3041,12206.0
2021-12-06 15:35:00,88.62,88.66,88.4,88.64,17773.0,81.3133,81.35,81.1114,81.3316,17773.0
2021-12-06 15:40:00,88.61,88.72,88.53,88.67,10805.0,81.3041,81.405,81.2307,81.3591,10805.0
2021-12-06 15:45:00,88.67,88.67,88.47,88.63,16503.0,81.3591,81.3591,81.1756,81.3224,16503.0
2021-12-06 15:50:00,88.65,88.87,88.65,88.73,41248.0,81.3408,81.5427,81.3408,81.4142,41248.0
2021-12-06 15:55:00,88.7,88.72,88.15,88.19,189368.0,81.3867,81.405,80.882,80.9187,189368.0
2021-12-07 09:30:00,88.74,89.35,88.25,88.63,37485.0,81.4234,81.9831,80.9738,81.3224,37485.0
2021-12-07 09:35:00,88.66,89.1,88.66,89.09,6703.0,81.35,81.7537,81.35,81.7445,6703.0
2021-12-07 09:40:00,89.24,89.81,89.18,89.7,10891.0,81.8822,82.4052,81.8271,82.3042,10891.0
2021-12-07 09:45:00,89.79,89.87,89.57,89.74,8129.0,82.3868,82.4602,82.1849,82.3409,8129.0
2021-12-07 09:50:00,89.63,89.9,89.63,89.75,6463.0,82.24,82.4877,82.24,82.3501,6463.0
2021-12-07 09:55:00,89.79,90.3,89.79,90.25,11370.0,82.3868,82.8548,82.3868,82.8089,11370.0
2021-12-07 10:00:00,90.25,90.32,89.82,89.85,4453.0,82.8089,82.8731,82.4143,82.4419,4453.0
2021-12-07 10:05:00,89.84,89.88,89.74,89.75,2050.0,82.4327,82.4694,82.3409,82.3501,2050.0
2021-12-07 10:10:00,89.69,89.91,89.69,89.73,4512.0,82.2951,82.4969,82.2951,82.3318,4512.0
2021-12-07 10:15:00,89.72,89.87,89.72,89.79,5697.0,82.3226,82.4602,82.3226,82.3868,5697.0
2021-12-07 10:20:00,89.78,90.1,89.78,90.02,8052.0,82.3776,82.6712,82.3776,82.5978,8052.0
2021-12-07 10:25:00,90.0,90.12,89.97,89.98,10463.0,82.5795,82.6896,82.552,82.5611,10463.0
2021-12-07 10:30:00,90.0,90.01,89.82,89.83,6372.0,82.5795,82.5887,82.4143,82.4235,6372.0
2021-12-07 10:35:00,89.81,89.81,89.6,89.6,3186.0,82.4052,82.4052,82.2125,82.2125,3186.0
2021-12-07 10:40:00,89.6,89.79,89.54,89.69,8931.0,82.2125,82.3868,82.1574,82.2951,8931.0
2021-12-07 10:45:00,89.68,89.89,89.68,89.83,5336.0,82.2859,82.4786,82.2859,82.4235,5336.0
2021-12-07 10:50:00,89.9,90.24,89.9,90.18,10831.0,82.4877,82.7997,82.4877,82.7446,10831.0
2021-12-07 10:55:00,90.21,90.5,90.18,90.47,6502.0,82.7722,83.0383,82.7446,83.0107,6502.0
2021-12-07 11:00:00,90.5,90.67,90.48,90.61,9745.0,83.0383,83.1942,83.0199,83.1392,9745.0
2021-12-07 11:05:00,90.61,90.69,90.56,90.62,4156.0,83.1392,83.2126,83.0933,83.1484,4156.0
2021-12-07 11:10:00,90.6,90.61,90.3,90.33,3206.0,83.13,83.1392,82.8548,82.8823,3206.0
2021-12-07 11:15:00,90.33,90.57,90.33,90.57,6245.0,82.8823,83.1025,82.8823,83.1025,6245.0
2021-12-07 11:20:00,90.54,90.6,90.43,90.53,11081.0,83.075,83.13,82.974,83.0658,11081.0
2021-12-07 11:25:00,90.57,90.66,90.5,90.54,7114.0,83.1025,83.1851,83.0383,83.075,7114.0
2021-12-07 11:30:00,90.5,90.76,90.49,90.71,6721.0,83.0383,83.2768,83.0291,83.231,6721.0
2021-12-07 11:35:00,90.7,90.87,90.7,90.78,5697.0,83.2218,83.3778,83.2218,83.2952,5697.0
2021-12-07 11:40:00,90.77,90.83,90.65,90.66,4201.0,83.286,83.3411,83.1759,83.1851,4201.0
2021-12-07 11:45:00,90.65,90.65,90.52,90.61,2872.0,83.1759,83.1759,83.0566,83.1392,2872.0
2021-12-07 11:50:00,90.61,90.72,90.51,90.63,5721.0,83.1392,83.2401,83.0474,83.1575,5721.0
2021-12-07 11:55:00,90.64,90.7,90.62,90.65,2129.0,83.1667,83.2218,83.1484,83.1759,2129.0
2021-12-07 12:00:00,90.66,90.75,90.66,90.7,3562.0,83.1851,83.2677,83.1851,83.2218,3562.0
2021-12-07 12:05:00,90.71,90.73,90.58,90.61,40380.0,83.231,83.2493,83.1117,83.1392,40380.0
2021-12-07 12:10:00,90.65,90.83,90.64,90.81,6707.0,83.1759,83.3411,83.1667,83.3227,6707.0
2021-12-07 12:15:00,90.85,90.97,90.85,90.9,9060.0,83.3594,83.4695,83.3594,83.4053,9060.0
2021-12-07 12:20:00,90.9,90.94,90.84,90.89,3614.0,83.4053,83.442,83.3502,83.3961,3614.0
2021-12-07 12:25:00,90.88,90.92,90.86,90.86,4003.0,83.3869,83.4236,83.3686,83.3686,4003.0
2021-12-07 12:30:00,90.87,90.97,90.86,90.97,2800.0,83.3778,83.4695,83.3686,83.4695,2800.0
2021-12-07 12:35:00,90.98,91.01,90.89,90.89,14327.0,83.4787,83.5062,83.3961,83.3961,14327.0
2021-12-07 12:40:00,90.88,90.88,90.71,90.75,6674.0,83.3869,83.3869,83.231,83.2677,6674.0
2021-12-07 12:45:00,90.74,90.86,90.74,90.82,4220.0,83.2585,83.3686,83.2585,83.3319,4220.0
2021-12-07 12:50:00,90.86,90.92,90.78,90.78,9297.0,83.3686,83.4236,83.2952,83.2952,9297.0
2021-12-07 12:55:00,90.78,90.79,90.74,90.75,3107.0,83.2952,83.3044,83.2585,83.2677,3107.0
2021-12-07 13:00:00,90.79,90.79,90.7,90.76,2704.0,83.3044,83.3044,83.2218,83.2768,2704.0
2021-12-07 13:05:00,90.78,90.82,90.74,90.74,2516.0,83.2952,83.3319,83.2585,83.2585,2516.0
2021-12-07 13:10:00,90.74,90.76,90.66,90.73,3525.0,83.2585,83.2768,83.1851,83.2493,3525.0
2021-12-07 13:15:00,90.72,90.88,90.72,90.86,2800.0,83.2401,83.3869,83.2401,83.3686,2800.0
2021-12-07 13:20:00,90.85,90.91,90.83,90.85,2013.0,83.3594,83.4145,83.3411,83.3594,2013.0
2021-12-07 13:25:00,90.83,90.83,90.75,90.82,2890.0,83.3411,83.3411,83.2677,83.3319,2890.0
2021-12-07 13:30:00,90.81,90.85,90.79,90.79,1935.0,83.3227,83.3594,83.3044,83.3044,1935.0
2021-12-07 13:35:00,90.77,90.77,90.52,90.52,4609.0,83.286,83.286,83.0566,83.0566,4609.0
2021-12-07 13:40:00,90.48,90.54,90.38,90.39,16891.0,83.0199,83.075,82.9282,82.9373,16891.0
2021-12-07 13:45:00,90.39,90.46,90.35,90.44,8297.0,82.9373,83.0016,82.9006,82.9832,8297.0
2021-12-07 13:50:00,90.47,90.56,90.44,90.46,6781.0,83.0107,83.0933,82.9832,83.0016,6781.0
2021-12-07 13:55:00,90.45,90.57,90.43,90.54,5906.0,82.9924,83.1025,82.974,83.075,5906.0
2021-12-07 14:00:00,90.56,90.56,90.42,90.45,4526.0,83.0933,83.0933,82.9649,82.9924,4526.0
2021-12-07 14:05:00,90.45,90.45,90.4,90.43,4841.0,82.9924,82.9924,82.9465,82.974,4841.0
2021-12-07 14:10:00,90.41,90.44,90.39,90.41,7429.0,82.9557,82.9832,82.9373,82.9557,7429.0
2021-12-07 14:15:00,90.41,90.41,90.28,90.3,5519.0,82.9557,82.9557,82.8364,82.8548,5519.0
2021-12-07 14:20:00,90.3,90.47,90.26,90.45,7507.0,82.8548,83.0107,82.8181,82.9924,7507.0
2021-12-07 14:25:00,90.44,90.65,90.44,90.64,6230.0,82.9832,83.1759,82.9832,83.1667,6230.0
2021-12-07 14:30:00,90.62,90.63,90.56,90.56,5061.0,83.1484,83.1575,83.0933,83.0933,5061.0
2021-12-07 14:35:00,90.58,90.59,90.29,90.34,4546.0,83.1117,83.1208,82.8456,82.8915,4546.0
2021-12-07 14:40:00,90.36,90.47,90.34,90.47,5070.0,82.9098,83.0107,82.8915,83.0107,5070.0
2021-12-07 14:45:00,90.45,90.53,90.4,90.52,5777.0,82.9924,83.0658,82.9465,83.0566,5777.0
2021-12-07 14:50:00,90.52,90.53,90.45,90.45,4329.0,83.0566,83.0658,82.9924,82.9924,4329.0
2021-12-07 14:55:00,90.44,90.5,90.4,90.45,4506.0,82.9832,83.0383,82.9465,82.9924,4506.0
2021-12-07 15:00:00,90.44,90.55,90.41,90.54,5946.0,82.9832,83.0841,82.9557,83.075,5946.0
2021-12-07 15:05:00,90.52,90.66,90.51,90.63,10791.0,83.0566,83.1851,83.0474,83.1575,10791.0
2021-12-07 15:10:00,90.6,90.6,90.4,90.51,8049.0,83.13,83.13,82.9465,83.0474,8049.0
2021-12-07 15:15:00,90.51,90.62,90.47,90.5,7194.0,83.0474,83.1484,83.0107,83.0383,7194.0
2021-12-07 15:20:00,90.49,90.52,90.38,90.4,5692.0,83.0291,83.0566,82.9282,82.9465,5692.0
2021-12-07 15:25:00,90.38,90.48,90.37,90.41,7681.0,82.9282,83.0199,82.919,82.9557,7681.0
2021-12-07 15:30:00,90.39,90.43,90.35,90.36,10508.0,82.9373,82.974,82.9006,82.9098,10508.0
2021-12-07 15:35:00,90.37,90.41,90.27,90.37,13025.0,82.919,82.9557,82.8272,82.919,13025.0
2021-12-07 15:40:00,90.38,90.53,90.35,90.5,11434.0,82.9282,83.0658,82.9006,83.0383,11434.0
2021-12-07 15:45:00,90.51,90.52,90.33,90.42,12164.0,83.0474,83.0566,82.8823,82.9649,12164.0
2021-12-07 15:50:00,90.41,90.56,90.25,90.53,28379.0,82.9557,83.0933,82.8089,83.0658,28379.0
2021-12-07 15:55:00,90.55,90.72,90.49,90.68,78312.0,83.0841,83.2401,83.0291,83.2034,78312.0
2021-12-08 09:30:00,91.14,91.14,90.32,90.44,24213.0,83.6255,83.6255,82.8731,82.9832,24213.0
2021-12-08 09:35:00,90.49,90.49,89.91,90.46,4471.0,83.0291,83.0291,82.4969,83.0016,4471.0
2021-12-08 09:40:00,90.49,90.83,90.49,90.69,7271.0,83.0291,83.3411,83.0291,83.2126,7271.0
2021-12-08 09:45:00,90.7,90.89,90.5,90.84,8430.0,83.2218,83.3961,83.0383,83.3502,8430.0
2021-12-08 09:50:00,90.72,91.0,90.69,90.87,6164.0,83.2401,83.497,83.2126,83.3778,6164.0
2021-12-08 09:55:00,90.81,91.0,90.8,90.88,4900.0,83.3227,83.497,83.3135,83.3869,4900.0
2021-12-08 10:00:00,90.73,90.99,90.67,90.78,7048.0,83.2493,83.4879,83.1942,83.2952,7048.0
2021-12-08 10:05:00,90.77,90.9,90.76,90.83,4200.0,83.286,83.4053,83.2768,83.3411,4200.0
2021-12-08 10:10:00,90.93,90.98,90.85,90.88,7414.0,83.4328,83.4787,83.3594,83.3869,7414.0
2021-12-08 10:15:00,90.88,90.95,90.83,90.86,6127.0,83.3869,83.4512,83.3411,83.3686,6127.0
2021-12-08 10:20:00,90.86,91.02,90.86,90.95,6917.0,83.3686,83.5154,83.3686,83.4512,6917.0
2021-12-08 10:25:00,90.94,90.94,90.38,90.38,6166.0,83.442,83.442,82.9282,82.9282,6166.0
2021-12-08 10:30:00,90.33,90.48,90.29,90.43,4700.0,82.8823,83.0199,82.8456,82.974,4700.0
2021-12-08 10:35:00,90.36,90.39,90.19,90.31,4277.0,82.9098,82.9373,82.7538,82.8639,4277.0
2021-12-08 10:40:00,90.28,90.4,90.28,90.32,4990.0,82.8364,82.9465,82.8364,82.8731,4990.0
2021-12-08 10:45:00,90.29,90.36,90.19,90.27,2126.0,82.8456,82.9098,82.7538,82.8272,2126.0
2021-12-08 10:50:00,90.27,90.27,90.14,90.25,13520.0,82.8272,82.8272,82.7079,82.8089,13520.0
2021-12-08 10:55:00,90.25,90.42,90.25,90.39,6188.0,82.8089,82.9649,82.8089,82.9373,6188.0
2021-12-08 11:00:00,90.38,90.39,90.22,90.26,2100.0,82.9282,82.9373,82.7814,82.8181,2100.0
2021-12-08 11:05:00,90.28,90.36,90.17,90.36,6308.0,82.8364,82.9098,82.7355,82.9098,6308.0
2021-12-08 11:10:00,90.39,90.46,90.38,90.46,3212.0,82.9373,83.0016,82.9282,83.0016,3212.0
2021-12-08 11:15:00,90.41,90.47,90.35,90.47,3698.0,82.9557,83.0107,82.9006,83.0107,3698.0
2021-12-08 11:20:00,90.48,90.59,90.45,90.52,3004.0,83.0199,83.1208,82.9924,83.0566,3004.0
2021-12-08 11:25:00,90.52,90.54,90.4,90.54,4042.0,83.0566,83.075,82.9465,83.075,4042.0
2021-12-08 11:30:00,90.54,90.57,90.36,90.36,2900.0,83.075,83.1025,82.9098,82.9098,2900.0
2021-12-08 11:35:00,90.33,90.36,90.21,90.23,3853.0,82.8823,82.9098,82.7722,82.7905,3853.0
2021-12-08 11:40:00,90.23,90.33,90.22,90.29,3213.0,82.7905,82.8823,82.7814,82.8456,3213.0
2021-12-08 11:45:00,90.29,90.36,90.26,90.34,3419.0,82.8456,82.9098,82.8181,82.8915,3419.0
2021-12-08 11:50:00,90.32,90.39,90.21,90.23,3296.0,82.8731,82.9373,82.7722,82.7905,3296.0
2021-12-08 11:55:00,90.25,90.25,90.15,90.24,6200.0,82.8089,82.8089,82.7171,82.7997,6200.0
2021-12-08 12:00:00,90.28,90.29,90.24,90.28,2500.0,82.8364,82.8456,82.7997,82.8364,2500.0
2021-12-08 12:05:00,90.26,90.26,90.18,90.18,2543.0,82.8181,82.8181,82.7446,82.7446,2543.0
2021-12-08 12:10:00,90.16,90.27,90.15,90.21,3144.0,82.7263,82.8272,82.7171,82.7722,3144.0
2021-12-08 12:15:00,90.21,90.21,90.11,90.15,4585.0,82.7722,82.7722,82.6804,82.7171,4585.0
2021-12-08 12:20:00,90.13,90.15,90.12,90.15,2600.0,82.6988,82.7171,82.6896,82.7171,2600.0
2021-12-08 12:25:00,90.17,90.17,90.09,90.09,2408.0,82.7355,82.7355,82.6621,82.6621,2408.0
2021-12-08 12:30:00,90.07,90.08,89.92,90.05,7250.0,82.6437,82.6529,82.5061,82.6254,7250.0
2021-12-08 12:35:00,90.07,90.23,90.07,90.21,4297.0,82.6437,82.7905,82.6437,82.7722,4297.0
2021-12-08 12:40:00,90.2,90.24,90.17,90.17,2541.0,82.763,82.7997,82.7355,82.7355,2541.0
2021-12-08 12:45:00,90.18,90.18,90.1,90.14,3900.0,82.7446,82.7446,82.6712,82.7079,3900.0
2021-12-08 12:50:00,90.09,90.15,89.98,90.15,5877.0,82.6621,82.7171,82.5611,82.7171,5877.0
2021-12-08 12:55:00,90.13,90.15,90.09,90.11,2000.0,82.6988,82.7171,82.6621,82.6804,2000.0
2021-12-08 13:00:00,90.14,90.37,90.13,90.35,4588.0,82.7079,82.919,82.6988,82.9006,4588.0
2021-12-08 13:05:00,90.33,90.47,90.3,90.37,10911.0,82.8823,83.0107,82.8548,82.919,10911.0
2021-12-08 13:10:00,90.36,90.49,90.15,90.35,12821.0,82.9098,83.0291,82.7171,82.9006,12821.0
2021-12-08 13:15:00,90.32,90.35,90.18,90.2,3100.0,82.8731,82.9006,82.7446,82.763,3100.0
2021-12-08 13:20:00,90.09,90.12,90.04,90.05,3491.0,82.6621,82.6896,82.6162,82.6254,3491.0
2021-12-08 13:25:00,90.06,90.12,89.96,89.98,5600.0,82.6345,82.6896,82.5428,82.5611,5600.0
2021-12-08 13:30:00,89.98,89.98,89.84,89.88,4318.0,82.5611,82.5611,82.4327,82.4694,4318.0
2021-12-08 13:35:00,89.89,90.03,89.88,90.0,3474.0,82.4786,82.607,82.4694,82.5795,3474.0
2021-12-08 13:40:00,90.03,90.07,90.02,90.06,4415.0,82.607,82.6437,82.5978,82.6345,4415.0
2021-12-08 13:45:00,90.08,90.09,90.04,90.04,3555.0,82.6529,82.6621,82.6162,82.6162,3555.0
2021-12-08 13:50:00,90.03,90.09,89.98,89.98,3704.0,82.607,82.6621,82.5611,82.5611,3704.0
2021-12-08 13:55:00,89.97,89.99,89.9,89.93,5500.0,82.552,82.5703,82.4877,82.5153,5500.0
2021-12-08 14:00:00,89.9,89.93,89.79,89.83,4920.0,82.4877,82.5153,82.3868,82.4235,4920.0
2021-12-08 14:05:00,89.86,89.86,89.72,89.78,3445.0,82.451,82.451,82.3226,82.3776,3445.0
2021-12-08 14:10:00,89.78,89.82,89.71,89.72,6149.0,82.3776,82.4143,82.3134,82.3226,6149.0
2021-12-08 14:15:00,89.7,89.71,89.61,89.69,6572.0,82.3042,82.3134,82.2216,82.2951,6572.0
2021-12-08 14:20:00,89.67,89.72,89.66,89.68,7981.0,82.2767,82.3226,82.2675,82.2859,7981.0
2021-12-08 14:25:00,89.69,89.81,89.69,89.74,7591.0,82.2951,82.4052,82.2951,82.3409,7591.0
2021-12-08 14:30:00,89.72,89.72,89.65,89.67,4882.0,82.3226,82.3226,82.2583,82.2767,4882.0
2021-12-08 14:35:00,89.69,89.71,89.51,89.57,8400.0,82.2951,82.3134,82.1299,82.1849,8400.0
2021-12-08 14:40:00,89.55,89.65,89.53,89.65,4700.0,82.1666,82.2583,82.1482,82.2583,4700.0
2021-12-08 14:45:00,89.63,89.81,89.63,89.72,8970.0,82.24,82.4052,82.24,82.3226,8970.0
2021-12-08 14:50:00,89.72,89.83,89.7,89.75,5048.0,82.3226,82.4235,82.3042,82.3501,5048.0
2021-12-08 14:55:00,89.75,89.8,89.7,89.72,4807.0,82.3501,82.396,82.3042,82.3226,4807.0
2021-12-08 15:00:00,89.74,89.76,89.66,89.7,6196.0,82.3409,82.3593,82.2675,82.3042,6196.0
2021-12-08 15:05:00,89.7,89.77,89.66,89.76,5810.0,82.3042,82.3685,82.2675,82.3593,5810.0
2021-12-08 15:10:00,89.75,89.81,89.74,89.76,4018.0,82.3501,82.4052,82.3409,82.3593,4018.0
2021-12-08 15:15:00,89.73,89.76,89.65,89.73,7218.0,82.3318,82.3593,82.2583,82.3318,7218.0
2021-12-08 15:20:00,89.72,89.81,89.71,89.74,8239.0,82.3226,82.4052,82.3134,82.3409,8239.0
2021-12-08 15:25:00,89.75,89.8,89.73,89.79,3797.0,82.3501,82.396,82.3318,82.3868,3797.0
2021-12-08 15:30:00,89.79,89.79,89.68,89.75,11687.0,82.3868,82.3868,82.2859,82.3501,11687.0
2021-12-08 15:35:00,89.76,89.9,89.75,89.88,10507.0,82.3593,82.4877,82.3501,82.4694,10507.0
2021-12-08 15:40:00,89.9,89.93,89.73,89.73,6170.0,82.4877,82.5153,82.3318,82.3318,6170.0
2021-12-08 15:45:00,89.72,89.85,89.72,89.75,12802.0,82.3226,82.4419,82.3226,82.3501,12802.0
2021-12-08 15:50:00,89.77,89.86,89.7,89.8,19239.0,82.3685,82.451,82.3042,82.396,19239.0
2021-12-08 15:55:00,89.82,89.87,89.74,89.81,25358.0,82.4143,82.4602,82.3409,82.4052,25358.0
2021-12-09 09:30:00,89.69,89.86,89.5,89.56,21608.0,82.2951,82.451,82.1207,82.1758,21608.0
2021-12-09 09:35:00,89.51,89.91,89.5,89.75,4792.0,82.1299,82.4969,82.1207,82.3501,4792.0
2021-12-09 09:40:00,89.68,90.11,89.68,89.79,2728.0,82.2859,82.6804,82.2859,82.3868,2728.0
2021-12-09 09:45:00,89.72,89.73,89.56,89.57,2200.0,82.3226,82.3318,82.1758,82.1849,2200.0
2021-12-09 09:50:00,89.57,89.57,89.34,89.34,4206.0,82.1849,82.1849,81.9739,81.9739,4206.0
2021-12-09 09:55:00,89.37,89.59,89.34,89.57,2017.0,82.0014,82.2033,81.9739,82.1849,2017.0
2021-12-09 10:00:00,89.39,89.52,89.32,89.52,1100.0,82.0198,82.1391,81.9556,82.1391,1100.0
2021-12-09 10:05:00,89.46,89.46,89.14,89.19,3940.0,82.084,82.084,81.7904,81.8363,3940.0
2021-12-09 10:10:00,89.16,89.21,89.14,89.15,3633.0,81.8087,81.8546,81.7904,81.7996,3633.0
2021-12-09 10:15:00,89.15,89.19,89.02,89.02,4581.0,81.7996,81.8363,81.6803,81.6803,4581.0
2021-12-09 10:20:00,89.05,89.16,89.01,89.05,3048.0,81.7078,81.8087,81.6711,81.7078,3048.0
2021-12-09 10:25:00,89.05,89.14,89.01,89.05,1100.0,81.7078,81.7904,81.6711,81.7078,1100.0
2021-12-09 10:30:00,89.05,89.1,88.99,89.05,3100.0,81.7078,81.7537,81.6528,81.7078,3100.0
2021-12-09 10:35:00,89.01,89.06,88.99,89.02,2000.0,81.6711,81.717,81.6528,81.6803,2000.0
2021-12-09 10:40:00,89.05,89.17,88.97,89.04,4720.0,81.7078,81.8179,81.6344,81.6986,4720.0
2021-12-09 10:45:00,89.08,89.3,89.05,89.3,4928.0,81.7353,81.9372,81.7078,81.9372,4928.0
2021-12-09 10:50:00,89.3,89.35,89.25,89.32,4607.0,81.9372,81.9831,81.8913,81.9556,4607.0
2021-12-09 10:55:00,89.28,89.46,89.28,89.36,8489.0,81.9189,82.084,81.9189,81.9923,8489.0
2021-12-09 11:00:00,89.38,89.42,89.35,89.4,5106.0,82.0106,82.0473,81.9831,82.029,5106.0
2021-12-09 11:05:00,89.41,89.41,89.29,89.36,6281.0,82.0381,82.0381,81.928,81.9923,6281.0
2021-12-09 11:10:00,89.45,89.48,89.22,89.28,4565.0,82.0748,82.1024,81.8638,81.9189,4565.0
2021-12-09 11:15:00,89.28,89.28,89.03,89.16,4655.0,81.9189,81.9189,81.6895,81.8087,4655.0
2021-12-09 11:20:00,89.21,89.21,89.17,89.18,3669.0,81.8546,81.8546,81.8179,81.8271,3669.0
2021-12-09 11:25:00,89.19,89.29,89.14,89.26,6513.0,81.8363,81.928,81.7904,81.9005,6513.0
2021-12-09 11:30:00,89.27,89.29,89.2,89.2,10423.0,81.9097,81.928,81.8455,81.8455,10423.0
2021-12-09 11:35:00,89.2,89.31,89.16,89.3,5275.0,81.8455,81.9464,81.8087,81.9372,5275.0
2021-12-09 11:40:00,89.32,89.34,89.23,89.25,3215.0,81.9556,81.9739,81.873,81.8913,3215.0
2021-12-09 11:45:00,89.24,89.28,89.17,89.22,19462.0,81.8822,81.9189,81.8179,81.8638,19462.0
2021-12-09 11:50:00,89.21,89.33,89.15,89.33,5952.0,81.8546,81.9647,81.7996,81.9647,5952.0
2021-12-09 11:55:00,89.33,89.36,89.23,89.28,3100.0,81.9647,81.9923,81.873,81.9189,3100.0
2021-12-09 12:00:00,89.28,89.3,89.14,89.18,5782.0,81.9189,81.9372,81.7904,81.8271,5782.0
2021-12-09 12:05:00,89.21,89.35,89.19,89.34,6680.0,81.8546,81.9831,81.8363,81.9739,6680.0
2021-12-09 12:10:00,89.34,89.34,89.24,89.34,5710.0,81.9739,81.9739,81.8822,81.9739,5710.0
2021-12-09 12:15:00,89.38,89.38,89.25,89.25,3093.0,82.0106,82.0106,81.8913,81.8913,3093.0
2021-12-09 12:20:00,89.26,89.36,89.24,89.34,10317.0,81.9005,81.9923,81.8822,81.9739,10317.0
2021-12-09 12:25:00,89.31,89.31,89.23,89.27,4236.0,81.9464,81.9464,81.873,81.9097,4236.0
2021-12-09 12:30:00,89.28,89.32,89.22,89.29,12982.0,81.9189,81.9556,81.8638,81.928,12982.0
2021-12-09 12:35:00,89.34,89.47,89.32,89.47,3779.0,81.9739,82.0932,81.9556,82.0932,3779.0
2021-12-09 12:40:00,89.47,89.53,89.44,89.45,6074.0,82.0932,82.1482,82.0657,82.0748,6074.0
2021-12-09 12:45:00,89.45,89.6,89.45,89.59,2564.0,82.0748,82.2125,82.0748,82.2033,2564.0
2021-12-09 12:50:00,89.61,89.7,89.61,89.62,5447.0,82.2216,82.3042,82.2216,82.2308,5447.0
2021-12-09 12:55:00,89.62,89.63,89.48,89.63,3222.0,82.2308,82.24,82.1024,82.24,3222.0
2021-12-09 13:00:00,89.63,89.63,89.49,89.53,10112.0,82.24,82.24,82.1115,82.1482,10112.0
2021-12-09 13:05:00,89.55,89.69,89.55,89.62,7314.0,82.1666,82.2951,82.1666,82.2308,7314.0
2021-12-09 13:10:00,89.65,89.73,89.65,89.7,5567.0,82.2583,82.3318,82.2583,82.3042,5567.0
2021-12-09 13:15:00,89.7,89.79,89.7,89.73,4261.0,82.3042,82.3868,82.3042,82.3318,4261.0
2021-12-09 13:20:00,89.73,89.74,89.6,89.69,21280.0,82.3318,82.3409,82.2125,82.2951,21280.0
2021-12-09 13:25:00,89.69,89.75,89.63,89.65,8974.0,82.2951,82.3501,82.24,82.2583,8974.0
2021-12-09 13:30:00,89.69,89.8,89.68,89.8,8310.0,82.2951,82.396,82.2859,82.396,8310.0
2021-12-09 13:35:00,89.82,89.99,89.82,89.98,17170.0,82.4143,82.5703,82.4143,82.5611,17170.0
2021-12-09 13:40:00,89.96,89.98,89.86,89.87,21190.0,82.5428,82.5611,82.451,82.4602,21190.0
2021-12-09 13:45:00,89.89,90.0,89.89,89.9,13990.0,82.4786,82.5795,82.4786,82.4877,13990.0
2021-12-09 13:50:00,89.89,89.94,89.86,89.94,13427.0,82.4786,82.5244,82.451,82.5244,13427.0
2021-12-09 13:55:00,89.95,90.15,89.95,90.09,14225.0,82.5336,82.7171,82.5336,82.6621,14225.0
2021-12-09 14:00:00,90.09,90.24,90.09,90.22,15343.0,82.6621,82.7997,82.6621,82.7814,15343.0
2021-12-09 14:05:00,90.22,90.23,90.1,90.16,26966.0,82.7814,82.7905,82.6712,82.7263,26966.0
2021-12-09 14:10:00,90.17,90.26,90.16,90.21,16447.0,82.7355,82.8181,82.7263,82.7722,16447.0
2021-12-09 14:15:00,90.22,90.35,90.2,90.28,11688.0,82.7814,82.9006,82.763,82.8364,11688.0
2021-12-09 14:20:00,90.29,90.46,90.29,90.41,23109.0,82.8456,83.0016,82.8456,82.9557,23109.0
2021-12-09 14:25:00,90.41,90.41,90.22,90.29,13808.0,82.9557,82.9557,82.7814,82.8456,13808.0
2021-12-09 14:30:00,90.27,90.39,90.21,90.38,37438.0,82.8272,82.9373,82.7722,82.9282,37438.0
2021-12-09 14:35:00,90.36,90.48,90.32,90.46,13912.0,82.9098,83.0199,82.8731,83.0016,13912.0
2021-12-09 14:40:00,90.48,90.57,90.46,90.57,18801.0,83.0199,83.1025,83.0016,83.1025,18801.0
2021-12-09 14:45:00,90.58,90.58,90.11,90.11,23298.0,83.1117,83.1117,82.6804,82.6804,23298.0
2021-12-09 14:50:00,90.11,90.11,89.93,89.98,5424.0,82.6804,82.6804,82.5153,82.5611,5424.0
2021-12-09 14:55:00,89.97,89.97,89.69,89.76,6224.0,82.552,82.552,82.2951,82.3593,6224.0
2021-12-09 15:00:00,89.77,89.88,89.74,89.81,6250.0,82.3685,82.4694,82.3409,82.4052,6250.0
2021-12-09 15:05:00,89.78,89.78,89.5,89.56,7783.0,82.3776,82.3776,82.1207,82.1758,7783.0
2021-12-09 15:10:00,89.54,89.67,89.54,89.65,3223.0,82.1574,82.2767,82.1574,82.2583,3223.0
2021-12-09 15:15:00,89.69,89.69,89.51,89.56,6202.0,82.2951,82.2951,82.1299,82.1758,6202.0
2021-12-09 15:20:00,89.55,89.61,89.49,89.49,6353.0,82.1666,82.2216,82.1115,82.1115,6353.0
2021-12-09 15:25:00,89.49,89.69,89.45,89.69,7026.0,82.1115,82.2951,82.0748,82.2951,7026.0
2021-12-09 15:30:00,89.67,89.72,89.59,89.63,6453.0,82.2767,82.3226,82.2033,82.24,6453.0
2021-12-09 15:35:00,89.62,89.67,89.59,89.67,7448.0,82.2308,82.2767,82.2033,82.2767,7448.0
2021-12-09 15:40:00,89.65,89.71,89.62,89.63,10511.0,82.2583,82.3134,82.2308,82.24,10511.0
2021-12-09 15:45:00,89.64,89.64,89.51,89.56,14338.0,82.2492,82.2492,82.1299,82.1758,14338.0
2021-12-09 15:50:00,89.57,89.6,89.42,89.46,18703.0,82.1849,82.2125,82.0473,82.084,18703.0
2021-12-09 15:55:00,89.45,89.46,89.26,89.31,35154.0,82.0748,82.084,81.9005,81.9464,35154.0
2021-12-10 09:30:00,90.13,90.38,89.6,89.62,23049.0,82.6988,82.9282,82.2125,82.2308,23049.0
2021-12-10 09:35:00,89.7,89.7,89.15,89.49,7834.0,82.3042,82.3042,81.7996,82.1115,7834.0
2021-12-10 09:40:00,89.48,89.62,89.23,89.29,8057.0,82.1024,82.2308,81.873,81.928,8057.0
2021-12-10 09:45:00,89.29,89.3,88.95,89.0,5593.0,81.928,81.9372,81.6161,81.6619,5593.0
2021-12-10 09:50:00,88.97,89.05,88.82,88.82,5100.0,81.6344,81.7078,81.4968,81.4968,5100.0
2021-12-10 09:55:00,88.77,88.79,88.59,88.71,5800.0,81.4509,81.4693,81.2857,81.3959,5800.0
2021-12-10 10:00:00,88.8,89.08,88.8,88.91,9163.0,81.4784,81.7353,81.4784,81.5794,9163.0
2021-12-10 10:05:00,88.9,89.0,88.87,88.93,2998.0,81.5702,81.6619,81.5427,81.5977,2998.0
2021-12-10 10:10:00,88.93,88.93,88.68,88.68,5822.0,81.5977,81.5977,81.3683,81.3683,5822.0
2021-12-10 10:15:00,88.67,88.9,88.62,88.9,6091.0,81.3591,81.5702,81.3133,81.5702,6091.0
2021-12-10 10:20:00,88.84,88.84,88.66,88.77,8415.0,81.5151,81.5151,81.35,81.4509,8415.0
2021-12-10 10:25:00,88.74,88.89,88.67,88.85,9034.0,81.4234,81.561,81.3591,81.5243,9034.0
2021-12-10 10:30:00,88.87,88.98,88.78,88.81,4798.0,81.5427,81.6436,81.4601,81.4876,4798.0
2021-12-10 10:35:00,88.81,88.82,88.53,88.54,9756.0,81.4876,81.4968,81.2307,81.2399,9756.0
2021-12-10 10:40:00,88.55,88.58,88.39,88.51,8524.0,81.249,81.2766,81.1022,81.2123,8524.0
2021-12-10 10:45:00,88.51,88.63,88.46,88.5,8710.0,81.2123,81.3224,81.1665,81.2032,8710.0
2021-12-10 10:50:00,88.52,88.58,88.48,88.48,6312.0,81.2215,81.2766,81.1848,81.1848,6312.0
2021-12-10 10:55:00,88.45,88.71,88.45,88.69,5894.0,81.1573,81.3959,81.1573,81.3775,5894.0
2021-12-10 11:00:00,88.69,88.73,88.43,88.48,8846.0,81.3775,81.4142,81.1389,81.1848,8846.0
2021-12-10 11:05:00,88.4,88.46,88.21,88.23,4572.0,81.1114,81.1665,80.9371,80.9554,4572.0
2021-12-10 11:10:00,88.29,88.29,88.04,88.15,7181.0,81.0105,81.0105,80.7811,80.882,7181.0
2021-12-10 11:15:00,88.14,88.3,88.1,88.28,9215.0,80.8728,81.0197,80.8361,81.0013,9215.0
2021-12-10 11:20:00,88.31,88.51,88.31,88.47,6564.0,81.0288,81.2123,81.0288,81.1756,6564.0
2021-12-10 11:25:00,88.45,88.6,88.43,88.58,6652.0,81.1573,81.2949,81.1389,81.2766,6652.0
2021-12-10 11:30:00,88.58,88.58,88.39,88.41,7125.0,81.2766,81.2766,81.1022,81.1206,7125.0
2021-12-10 11:35:00,88.41,88.72,88.41,88.72,4835.0,81.1206,81.405,81.1206,81.405,4835.0
2021-12-10 11:40:00,88.72,88.95,88.66,88.89,11345.0,81.405,81.6161,81.35,81.561,11345.0
2021-12-10 11:45:00,88.87,88.9,88.74,88.79,12884.0,81.5427,81.5702,81.4234,81.4693,12884.0
2021-12-10 11:50:00,88.82,88.84,88.7,88.73,6215.0,81.4968,81.5151,81.3867,81.4142,6215.0
2021-12-10 11:55:00,88.76,88.78,88.65,88.66,5053.0,81.4417,81.4601,81.3408,81.35,5053.0
2021-12-10 12:00:00,88.72,88.76,88.63,88.73,8056.0,81.405,81.4417,81.3224,81.4142,8056.0
2021-12-10 12:05:00,88.76,88.82,88.69,88.69,5526.0,81.4417,81.4968,81.3775,81.3775,5526.0
2021-12-10 12:10:00,88.69,88.76,88.67,88.72,5186.0,81.3775,81.4417,81.3591,81.405,5186.0
2021-12-10 12:15:00,88.7,88.72,88.6,88.64,6968.0,81.3867,81.405,81.2949,81.3316,6968.0
2021-12-10 12:20:00,88.64,88.73,88.57,88.73,5600.0,81.3316,81.4142,81.2674,81.4142,5600.0
2021-12-10 12:25:00,88.76,88.77,88.59,88.59,4632.0,81.4417,81.4509,81.2857,81.2857,4632.0
2021-12-10 12:30:00,88.59,88.61,88.49,88.54,6811.0,81.2857,81.3041,81.194,81.2399,6811.0
2021-12-10 12:35:00,88.53,88.57,88.48,88.49,4230.0,81.2307,81.2674,81.1848,81.194,4230.0
2021-12-10 12:40:00,88.51,88.56,88.48,88.48,3143.0,81.2123,81.2582,81.1848,81.1848,3143.0
2021-12-10 12:45:00,88.47,88.55,88.45,88.5,7776.0,81.1756,81.249,81.1573,81.2032,7776.0
2021-12-10 12:50:00,88.5,88.5,88.36,88.36,10275.0,81.2032,81.2032,81.0747,81.0747,10275.0
2021-12-10 12:55:00,88.31,88.38,88.3,88.3,6334.0,81.0288,81.0931,81.0197,81.0197,6334.0
2021-12-10 13:00:00,88.33,88.33,88.22,88.25,13811.0,81.0472,81.0472,80.9463,80.9738,13811.0
2021-12-10 13:05:00,88.25,88.26,88.11,88.11,10136.0,80.9738,80.983,80.8453,80.8453,10136.0
2021-12-10 13:10:00,88.1,88.2,88.05,88.2,21447.0,80.8361,80.9279,80.7903,80.9279,21447.0
2021-12-10 13:15:00,88.21,88.31,88.17,88.22,7892.0,80.9371,81.0288,80.9004,80.9463,7892.0
2021-12-10 13:20:00,88.25,88.29,88.17,88.18,8261.0,80.9738,81.0105,80.9004,80.9095,8261.0
2021-12-10 13:25:00,88.18,88.29,88.15,88.23,6729.0,80.9095,81.0105,80.882,80.9554,6729.0
2021-12-10 13:30:00,88.27,88.29,88.18,88.22,7037.0,80.9921,81.0105,80.9095,80.9463,7037.0
2021-12-10 13:35:00,88.22,88.27,88.17,88.25,4991.0,80.9463,80.9921,80.9004,80.9738,4991.0
2021-12-10 13:40:00,88.25,88.25,88.11,88.21,6626.0,80.9738,80.9738,80.8453,80.9371,6626.0
2021-12-10 13:45:00,88.21,88.27,88.18,88.22,6317.0,80.9371,80.9921,80.9095,80.9463,6317.0
2021-12-10 13:50:00,88.27,88.36,88.27,88.28,4084.0,80.9921,81.0747,80.9921,81.0013,4084.0
2021-12-10 13:55:00,88.28,88.28,88.19,88.2,5231.0,81.0013,81.0013,80.9187,80.9279,5231.0
2021-12-10 14:00:00,88.19,88.25,88.15,88.22,9028.0,80.9187,80.9738,80.882,80.9463,9028.0
2021-12-10 14:05:00,88.23,88.23,88.14,88.15,6086.0,80.9554,80.9554,80.8728,80.882,6086.0
2021-12-10 14:10:00,88.15,88.23,88.14,88.22,5388.0,80.882,80.9554,80.8728,80.9463,5388.0
2021-12-10 14:15:00,88.23,88.31,88.23,88.28,4940.0,80.9554,81.0288,80.9554,81.0013,4940.0
2021-12-10 14:20:00,88.3,88.38,88.23,88.23,7230.0,81.0197,81.0931,80.9554,80.9554,7230.0
2021-12-10 14:25:00,88.26,88.32,88.18,88.32,5810.0,80.983,81.038,80.9095,81.038,5810.0
2021-12-10 14:30:00,88.34,88.42,88.26,88.27,5621.0,81.0564,81.1298,80.983,80.9921,5621.0
2021-12-10 14:35:00,88.28,88.34,88.24,88.34,5810.0,81.0013,81.0564,80.9646,81.0564,5810.0
2021-12-10 14:40:00,88.34,88.38,88.31,88.34,9836.0,81.0564,81.0931,81.0288,81.0564,9836.0
2021-12-10 14:45:00,88.33,88.38,88.26,88.38,8022.0,81.0472,81.0931,80.983,81.0931,8022.0
2021-12-10 14:50:00,88.39,88.42,88.36,88.37,4990.0,81.1022,81.1298,81.0747,81.0839,4990.0
2021-12-10 14:55:00,88.36,88.39,88.21,88.26,8098.0,81.0747,81.1022,80.9371,80.983,8098.0
2021-12-10 15:00:00,88.27,88.3,88.25,88.3,7691.0,80.9921,81.0197,80.9738,81.0197,7691.0
2021-12-10 15:05:00,88.3,88.57,88.3,88.57,8378.0,81.0197,81.2674,81.0197,81.2674,8378.0
2021-12-10 15:10:00,88.55,88.56,88.47,88.54,9100.0,81.249,81.2582,81.1756,81.2399,9100.0
2021-12-10 15:15:00,88.55,88.73,88.52,88.73,6979.0,81.249,81.4142,81.2215,81.4142,6979.0
2021-12-10 15:20:00,88.72,88.87,88.71,88.83,15014.0,81.405,81.5427,81.3959,81.506,15014.0
2021-12-10 15:25:00,88.85,89.05,88.85,89.02,15026.0,81.5243,81.7078,81.5243,81.6803,15026.0
2021-12-10 15:30:00,89.0,89.11,88.99,89.11,11346.0,81.6619,81.7629,81.6528,81.7629,11346.0
2021-12-10 15:35:00,89.1,89.1,88.89,88.92,17491.0,81.7537,81.7537,81.561,81.5885,17491.0
2021-12-10 15:40:00,88.94,89.01,88.88,88.95,12895.0,81.6069,81.6711,81.5518,81.6161,12895.0
2021-12-10 15:45:00,88.97,89.13,88.97,89.12,18223.0,81.6344,81.7812,81.6344,81.772,18223.0
2021-12-10 15:50:00,89.13,89.36,89.01,89.35,59691.0,81.7812,81.9923,81.6711,81.9831,59691.0
2021-12-10 15:55:00,89.33,89.36,89.17,89.32,74077.0,81.9647,81.9923,81.8179,81.9556,74077.0
2021-12-13 09:30:00,90.55,90.84,89.96,90.13,63847.0,83.0841,83.3502,82.5428,82.6988,63847.0
2021-12-13 09:35:00,90.03,90.08,89.42,89.56,13838.0,82.607,82.6529,82.0473,82.1758,13838.0
2021-12-13 09:40:00,89.58,89.64,89.18,89.18,16690.0,82.1941,82.2492,81.8271,81.8271,16690.0
2021-12-13 09:45:00,89.12,89.12,88.81,89.04,17264.0,81.772,81.772,81.4876,81.6986,17264.0
2021-12-13 09:50:00,89.01,89.01,88.58,88.76,30738.0,81.6711,81.6711,81.2766,81.4417,30738.0
2021-12-13 09:55:00,88.76,88.83,88.55,88.68,15452.0,81.4417,81.506,81.249,81.3683,15452.0
2021-12-13 10:00:00,88.72,89.07,88.41,88.53,18243.0,81.405,81.7262,81.1206,81.2307,18243.0
2021-12-13 10:05:00,88.53,88.56,88.31,88.42,12226.0,81.2307,81.2582,81.0288,81.1298,12226.0
2021-12-13 10:10:00,88.36,88.55,88.26,88.37,12808.0,81.0747,81.249,80.983,81.0839,12808.0
2021-12-13 10:15:00,88.44,88.48,87.95,87.95,17990.0,81.1481,81.1848,80.6985,80.6985,17990.0
2021-12-13 10:20:00,87.94,88.04,87.84,87.93,15486.0,80.6893,80.7811,80.5976,80.6802,15486.0
2021-12-13 10:25:00,87.93,88.29,87.9,88.29,10289.0,80.6802,81.0105,80.6526,81.0105,10289.0
2021-12-13 10:30:00,88.32,88.42,88.2,88.27,14589.0,81.038,81.1298,80.9279,80.9921,14589.0
2021-12-13 10:35:00,88.3,88.41,88.18,88.22,7822.0,81.0197,81.1206,80.9095,80.9463,7822.0
2021-12-13 10:40:00,88.15,88.19,88.04,88.15,10232.0,80.882,80.9187,80.7811,80.882,10232.0
2021-12-13 10:45:00,88.2,88.67,88.2,88.66,10005.0,80.9279,81.3591,80.9279,81.35,10005.0
2021-12-13 10:50:00,88.69,88.71,88.3,88.33,6166.0,81.3775,81.3959,81.0197,81.0472,6166.0
2021-12-13 10:55:00,88.34,88.42,88.23,88.34,8826.0,81.0564,81.1298,80.9554,81.0564,8826.0
2021-12-13 11:00:00,88.28,88.33,87.86,87.9,11701.0,81.0013,81.0472,80.6159,80.6526,11701.0
2021-12-13 11:05:00,87.89,88.08,87.89,88.02,12470.0,80.6435,80.8178,80.6435,80.7627,12470.0
2021-12-13 11:10:00,88.03,88.18,88.02,88.11,7988.0,80.7719,80.9095,80.7627,80.8453,7988.0
2021-12-13 11:15:00,88.11,88.26,88.04,88.04,16074.0,80.8453,80.983,80.7811,80.7811,16074.0
2021-12-13 11:20:00,88.05,88.12,87.91,87.91,9193.0,80.7903,80.8545,80.6618,80.6618,9193.0
2021-12-13 11:25:00,87.97,88.1,87.95,88.06,8309.0,80.7169,80.8361,80.6985,80.7994,8309.0
2021-12-13 11:30:00,88.06,88.06,87.79,87.84,28495.0,80.7994,80.7994,80.5517,80.5976,28495.0
2021-12-13 11:35:00,87.82,87.92,87.61,87.64,8645.0,80.5792,80.671,80.3865,80.4141,8645.0
2021-12-13 11:40:00,87.66,87.7,87.57,87.68,9644.0,80.4324,80.4691,80.3498,80.4508,9644.0
2021-12-13 11:45:00,87.66,87.81,87.57,87.58,11470.0,80.4324,80.5701,80.3498,80.359,11470.0
2021-12-13 11:50:00,87.61,87.79,87.55,87.7,9528.0,80.3865,80.5517,80.3315,80.4691,9528.0
2021-12-13 11:55:00,87.69,87.79,87.58,87.79,6405.0,80.46,80.5517,80.359,80.5517,6405.0
2021-12-13 12:00:00,87.76,87.83,87.66,87.77,4870.0,80.5242,80.5884,80.4324,80.5334,4870.0
2021-12-13 12:05:00,87.8,87.96,87.75,87.96,5135.0,80.5609,80.7077,80.515,80.7077,5135.0
2021-12-13 12:10:00,87.91,88.34,87.88,88.32,10935.0,80.6618,81.0564,80.6343,81.038,10935.0
2021-12-13 12:15:00,88.34,88.4,88.16,88.16,7652.0,81.0564,81.1114,80.8912,80.8912,7652.0
2021-12-13 12:20:00,88.15,88.41,88.14,88.33,9958.0,80.882,81.1206,80.8728,81.0472,9958.0
2021-12-13 12:25:00,88.35,88.45,88.35,88.38,7240.0,81.0655,81.1573,81.0655,81.0931,7240.0
2021-12-13 12:30:00,88.38,88.38,88.08,88.09,7241.0,81.0931,81.0931,80.8178,80.827,7241.0
2021-12-13 12:35:00,88.06,88.16,88.06,88.06,4602.0,80.7994,80.8912,80.7994,80.7994,4602.0
2021-12-13 12:40:00,88.06,88.06,87.89,87.91,8376.0,80.7994,80.7994,80.6435,80.6618,8376.0
2021-12-13 12:45:00,87.9,87.92,87.83,87.83,4459.0,80.6526,80.671,80.5884,80.5884,4459.0
2021-12-13 12:50:00,87.82,87.82,87.66,87.69,6822.0,80.5792,80.5792,80.4324,80.46,6822.0
2021-12-13 12:55:00,87.69,87.77,87.69,87.76,3692.0,80.46,80.5334,80.46,80.5242,3692.0
2021-12-13 13:00:00,87.81,87.81,87.64,87.66,5773.0,80.5701,80.5701,80.4141,80.4324,5773.0
2021-12-13 13:05:00,87.67,87.89,87.63,87.84,5850.0,80.4416,80.6435,80.4049,80.5976,5850.0
2021-12-13 13:10:00,87.87,88.04,87.79,87.79,7350.0,80.6251,80.7811,80.5517,80.5517,7350.0
2021-12-13 13:15:00,87.78,87.94,87.75,87.85,5218.0,80.5425,80.6893,80.515,80.6068,5218.0
2021-12-13 13:20:00,87.86,87.86,87.74,87.74,5447.0,80.6159,80.6159,80.5058,80.5058,5447.0
2021-12-13 13:25:00,87.74,87.74,87.56,87.66,7934.0,80.5058,80.5058,80.3407,80.4324,7934.0
2021-12-13 13:30:00,87.62,87.73,87.61,87.73,7834.0,80.3957,80.4967,80.3865,80.4967,7834.0
2021-12-13 13:35:00,87.73,87.76,87.57,87.57,7660.0,80.4967,80.5242,80.3498,80.3498,7660.0
2021-12-13 13:40:00,87.58,87.77,87.57,87.69,9024.0,80.359,80.5334,80.3498,80.46,9024.0
2021-12-13 13:45:00,87.67,87.76,87.62,87.65,5291.0,80.4416,80.5242,80.3957,80.4232,5291.0
2021-12-13 13:50:00,87.66,87.67,87.6,87.62,4640.0,80.4324,80.4416,80.3774,80.3957,4640.0
2021-12-13 13:55:00,87.61,87.66,87.52,87.64,6359.0,80.3865,80.4324,80.304,80.4141,6359.0
2021-12-13 14:00:00,87.65,87.67,87.55,87.6,3907.0,80.4232,80.4416,80.3315,80.3774,3907.0
2021-12-13 14:05:00,87.63,87.74,87.63,87.69,5494.0,80.4049,80.5058,80.4049,80.46,5494.0
2021-12-13 14:10:00,87.69,87.72,87.6,87.64,10829.0,80.46,80.4875,80.3774,80.4141,10829.0
2021-12-13 14:15:00,87.61,87.66,87.54,87.63,4819.0,80.3865,80.4324,80.3223,80.4049,4819.0
2021-12-13 14:20:00,87.63,87.69,87.59,87.6,5330.0,80.4049,80.46,80.3682,80.3774,5330.0
2021-12-13 14:25:00,87.59,87.59,87.48,87.51,5284.0,80.3682,80.3682,80.2673,80.2948,5284.0
2021-12-13 14:30:00,87.58,87.62,87.52,87.6,6016.0,80.359,80.3957,80.304,80.3774,6016.0
2021-12-13 14:35:00,87.61,87.63,87.57,87.6,6577.0,80.3865,80.4049,80.3498,80.3774,6577.0
2021-12-13 14:40:00,87.6,87.62,87.48,87.49,9536.0,80.3774,80.3957,80.2673,80.2764,9536.0
2021-12-13 14:45:00,87.48,87.52,87.38,87.38,6276.0,80.2673,80.304,80.1755,80.1755,6276.0
2021-12-13 14:50:00,87.4,87.41,87.32,87.4,10472.0,80.1939,80.203,80.1205,80.1939,10472.0
2021-12-13 14:55:00,87.41,87.6,87.37,87.56,9476.0,80.203,80.3774,80.1663,80.3407,9476.0
2021-12-13 15:00:00,87.59,87.64,87.5,87.59,8211.0,80.3682,80.4141,80.2856,80.3682,8211.0
2021-12-13 15:05:00,87.61,87.61,87.53,87.54,15612.0,80.3865,80.3865,80.3131,80.3223,15612.0
2021-12-13 15:10:00,87.56,87.56,87.41,87.45,15928.0,80.3407,80.3407,80.203,80.2397,15928.0
2021-12-13 15:15:00,87.46,87.54,87.36,87.45,10953.0,80.2489,80.3223,80.1572,80.2397,10953.0
2021-12-13 15:20:00,87.45,87.49,87.36,87.41,15221.0,80.2397,80.2764,80.1572,80.203,15221.0
2021-12-13 15:25:00,87.43,87.51,87.33,87.33,12951.0,80.2214,80.2948,80.1296,80.1296,12951.0
2021-12-13 15:30:00,87.35,87.42,87.3,87.39,19773.0,80.148,80.2122,80.1021,80.1847,19773.0
2021-12-13 15:35:00,87.41,87.57,87.38,87.55,19814.0,80.203,80.3498,80.1755,80.3315,19814.0
2021-12-13 15:40:00,87.53,87.59,87.41,87.41,18694.0,80.3131,80.3682,80.203,80.203,18694.0
2021-12-13 15:45:00,87.42,87.53,87.31,87.31,21786.0,80.2122,80.3131,80.1113,80.1113,21786.0
2021-12-13 15:50:00,87.28,87.29,87.11,87.23,40911.0,80.0838,80.0929,79.9278,80.0379,40911.0
2021-12-13 15:55:00,87.25,87.27,87.11,87.19,93381.0,80.0562,80.0746,79.9278,80.0012,93381.0
2021-12-14 09:30:00,86.89,87.57,86.89,87.47,26839.0,79.7259,80.3498,79.7259,80.2581,26839.0
2021-12-14 09:35:00,87.42,87.42,87.17,87.32,7403.0,80.2122,80.2122,79.9828,80.1205,7403.0
2021-12-14 09:40:00,87.43,87.61,87.35,87.52,10753.0,80.2214,80.3865,80.148,80.304,10753.0
2021-12-14 09:45:00,87.53,87.85,87.53,87.65,15119.0,80.3131,80.6068,80.3131,80.4232,15119.0
2021-12-14 09:50:00,87.7,88.01,87.67,88.01,13856.0,80.4691,80.7536,80.4416,80.7536,13856.0
2021-12-14 09:55:00,88.02,88.09,87.72,87.75,10220.0,80.7627,80.827,80.4875,80.515,10220.0
2021-12-14 10:00:00,87.7,87.74,87.41,87.41,5110.0,80.4691,80.5058,80.203,80.203,5110.0
2021-12-14 10:05:00,87.37,87.56,87.33,87.33,6794.0,80.1663,80.3407,80.1296,80.1296,6794.0
2021-12-14 10:10:00,87.31,87.32,86.91,87.06,9735.0,80.1113,80.1205,79.7443,79.8819,9735.0
2021-12-14 10:15:00,87.01,87.15,86.93,87.01,4177.0,79.836,79.9645,79.7626,79.836,4177.0
2021-12-14 10:20:00,86.97,87.22,86.97,87.17,3800.0,79.7993,80.0287,79.7993,79.9828,3800.0
2021-12-14 10:25:00,87.2,87.23,87.08,87.13,5023.0,80.0104,80.0379,79.9002,79.9461,5023.0
2021-12-14 10:30:00,87.13,87.35,87.11,87.33,7628.0,79.9461,80.148,79.9278,80.1296,7628.0
2021-12-14 10:35:00,87.32,87.52,87.32,87.4,15132.0,80.1205,80.304,80.1205,80.1939,15132.0
2021-12-14 10:40:00,87.43,87.49,87.05,87.06,21616.0,80.2214,80.2764,79.8727,79.8819,21616.0
2021-12-14 10:45:00,87.1,87.2,86.77,86.86,7577.0,79.9186,80.0104,79.6158,79.6984,7577.0
2021-12-14 10:50:00,86.95,87.0,86.75,86.8,12790.0,79.781,79.8268,79.5975,79.6433,12790.0
2021-12-14 10:55:00,86.85,87.17,86.84,87.17,13467.0,79.6892,79.9828,79.68,79.9828,13467.0
2021-12-14 11:00:00,87.11,87.12,86.92,87.07,14586.0,79.9278,79.9369,79.7534,79.8911,14586.0
2021-12-14 11:05:00,87.12,87.18,87.01,87.02,7900.0,79.9369,79.992,79.836,79.8452,7900.0
2021-12-14 11:10:00,87.0,87.0,86.82,86.93,8649.0,79.8268,79.8268,79.6617,79.7626,8649.0
2021-12-14 11:15:00,87.01,87.27,87.01,87.27,8018.0,79.836,80.0746,79.836,80.0746,8018.0
2021-12-14 11:20:00,87.23,87.35,87.17,87.21,6532.0,80.0379,80.148,79.9828,80.0195,6532.0
2021-12-14 11:25:00,87.24,87.24,87.06,87.12,5349.0,80.0471,80.0471,79.8819,79.9369,5349.0
2021-12-14 11:30:00,87.18,87.22,86.96,87.06,6119.0,79.992,80.0287,79.7901,79.8819,6119.0
2021-12-14 11:35:00,87.1,87.1,86.89,86.99,3448.0,79.9186,79.9186,79.7259,79.8177,3448.0
2021-12-14 11:40:00,87.02,87.1,86.95,87.01,2423.0,79.8452,79.9186,79.781,79.836,2423.0
2021-12-14 11:45:00,87.0,87.02,86.89,86.91,2970.0,79.8268,79.8452,79.7259,79.7443,2970.0
2021-12-14 11:50:00,86.92,87.2,86.91,87.0,4506.0,79.7534,80.0104,79.7443,79.8268,4506.0
2021-12-14 11:55:00,86.98,86.98,86.78,86.89,3531.0,79.8085,79.8085,79.625,79.7259,3531.0
2021-12-14 12:00:00,86.92,86.92,86.69,86.73,10207.0,79.7534,79.7534,79.5424,79.5791,10207.0
2021-12-14 12:05:00,86.74,86.97,86.74,86.83,4434.0,79.5883,79.7993,79.5883,79.6709,4434.0
2021-12-14 12:10:00,86.86,86.97,86.86,86.94,2497.0,79.6984,79.7993,79.6984,79.7718,2497.0
2021-12-14 12:15:00,86.94,87.06,86.85,87.06,3800.0,79.7718,79.8819,79.6892,79.8819,3800.0
2021-12-14 12:20:00,87.05,87.16,87.01,87.04,4051.0,79.8727,79.9736,79.836,79.8635,4051.0
2021-12-14 12:25:00,86.98,87.07,86.94,87.01,2600.0,79.8085,79.8911,79.7718,79.836,2600.0
2021-12-14 12:30:00,87.05,87.05,86.85,86.89,2600.0,79.8727,79.8727,79.6892,79.7259,2600.0
2021-12-14 12:35:00,86.83,86.87,86.78,86.78,1400.0,79.6709,79.7076,79.625,79.625,1400.0
2021-12-14 12:40:00,86.82,86.84,86.66,86.68,3444.0,79.6617,79.68,79.5149,79.5332,3444.0
2021-12-14 12:45:00,86.67,86.71,86.62,86.69,2889.0,79.524,79.5608,79.4782,79.5424,2889.0
2021-12-14 12:50:00,86.71,86.74,86.68,86.71,1600.0,79.5608,79.5883,79.5332,79.5608,1600.0
2021-12-14 12:55:00,86.71,86.89,86.7,86.89,3217.0,79.5608,79.7259,79.5516,79.7259,3217.0
2021-12-14 13:00:00,86.85,86.87,86.72,86.87,2500.0,79.6892,79.7076,79.5699,79.7076,2500.0
2021-12-14 13:05:00,86.86,86.95,86.78,86.95,4476.0,79.6984,79.781,79.625,79.781,4476.0
2021-12-14 13:10:00,86.91,86.96,86.86,86.89,2200.0,79.7443,79.7901,79.6984,79.7259,2200.0
2021-12-14 13:15:00,86.88,86.88,86.76,86.82,3318.0,79.7167,79.7167,79.6066,79.6617,3318.0
2021-12-14 13:20:00,86.83,86.84,86.71,86.74,1170.0,79.6709,79.68,79.5608,79.5883,1170.0
2021-12-14 13:25:00,86.76,86.87,86.74,86.83,1241.0,79.6066,79.7076,79.5883,79.6709,1241.0
2021-12-14 13:30:00,86.82,86.83,86.67,86.7,2597.0,79.6617,79.6709,79.524,79.5516,2597.0
2021-12-14 13:35:00,86.69,86.72,86.64,86.69,1700.0,79.5424,79.5699,79.4965,79.5424,1700.0
2021-12-14 13:40:00,86.72,86.72,86.56,86.57,3435.0,79.5699,79.5699,79.4231,79.4323,3435.0
2021-12-14 13:45:00,86.58,86.62,86.53,86.54,2665.0,79.4415,79.4782,79.3956,79.4048,2665.0
2021-12-14 13:50:00,86.53,86.55,86.45,86.48,5075.0,79.3956,79.4139,79.3222,79.3497,5075.0
2021-12-14 13:55:00,86.43,86.52,86.43,86.5,3294.0,79.3038,79.3864,79.3038,79.3681,3294.0
2021-12-14 14:00:00,86.48,86.55,86.4,86.55,2518.0,79.3497,79.4139,79.2763,79.4139,2518.0
2021-12-14 14:05:00,86.54,86.72,86.54,86.72,2849.0,79.4048,79.5699,79.4048,79.5699,2849.0
2021-12-14 14:10:00,86.76,86.85,86.73,86.75,2488.0,79.6066,79.6892,79.5791,79.5975,2488.0
2021-12-14 14:15:00,86.77,86.83,86.74,86.83,3231.0,79.6158,79.6709,79.5883,79.6709,3231.0
2021-12-14 14:20:00,86.86,86.86,86.77,86.83,4927.0,79.6984,79.6984,79.6158,79.6709,4927.0
2021-12-14 14:25:00,86.8,86.86,86.72,86.74,5905.0,79.6433,79.6984,79.5699,79.5883,5905.0
2021-12-14 14:30:00,86.72,86.73,86.62,86.65,4159.0,79.5699,79.5791,79.4782,79.5057,4159.0
2021-12-14 14:35:00,86.64,86.67,86.57,86.59,1700.0,79.4965,79.524,79.4323,79.4506,1700.0
2021-12-14 14:40:00,86.65,86.73,86.65,86.73,2313.0,79.5057,79.5791,79.5057,79.5791,2313.0
2021-12-14 14:45:00,86.71,86.74,86.65,86.66,2400.0,79.5608,79.5883,79.5057,79.5149,2400.0
2021-12-14 14:50:00,86.67,86.69,86.61,86.67,3400.0,79.524,79.5424,79.469,79.524,3400.0
2021-12-14 14:55:00,86.75,86.8,86.71,86.8,4319.0,79.5975,79.6433,79.5608,79.6433,4319.0
2021-12-14 15:00:00,86.76,86.89,86.75,86.86,4176.0,79.6066,79.7259,79.5975,79.6984,4176.0
2021-12-14 15:05:00,86.86,87.04,86.77,87.04,6948.0,79.6984,79.8635,79.6158,79.8635,6948.0
2021-12-14 15:10:00,87.02,87.02,86.92,87.0,9323.0,79.8452,79.8452,79.7534,79.8268,9323.0
2021-12-14 15:15:00,86.99,87.2,86.98,87.2,22453.0,79.8177,80.0104,79.8085,80.0104,22453.0
2021-12-14 15:20:00,87.2,87.24,87.13,87.2,21824.0,80.0104,80.0471,79.9461,80.0104,21824.0
2021-12-14 15:25:00,87.21,87.24,87.15,87.19,7910.0,80.0195,80.0471,79.9645,80.0012,7910.0
2021-12-14 15:30:00,87.2,87.37,87.19,87.33,8949.0,80.0104,80.1663,80.0012,80.1296,8949.0
2021-12-14 15:35:00,87.33,87.37,87.23,87.25,13189.0,80.1296,80.1663,80.0379,80.0562,13189.0
2021-12-14 15:40:00,87.22,87.22,87.02,87.02,6539.0,80.0287,80.0287,79.8452,79.8452,6539.0
2021-12-14 15:45:00,87.0,87.1,86.92,86.95,12154.0,79.8268,79.9186,79.7534,79.781,12154.0
2021-12-14 15:50:00,86.97,87.0,86.73,86.76,29433.0,79.7993,79.8268,79.5791,79.6066,29433.0
2021-12-14 15:55:00,86.76,86.85,86.7,86.84,78609.0,79.6066,79.6892,79.5516,79.68,78609.0
2021-12-15 09:30:00,87.72,87.9,86.91,87.1,34552.0,80.4875,80.6526,79.7443,79.9186,34552.0
2021-12-15 09:35:00,86.96,87.32,86.96,87.31,6582.0,79.7901,80.1205,79.7901,80.1113,6582.0
2021-12-15 09:40:00,87.28,87.38,86.99,86.99,5668.0,80.0838,80.1755,79.8177,79.8177,5668.0
2021-12-15 09:45:00,86.92,87.01,86.7,86.7,4255.0,79.7534,79.836,79.5516,79.5516,4255.0
2021-12-15 09:50:00,86.73,86.99,86.7,86.82,7580.0,79.5791,79.8177,79.5516,79.6617,7580.0
2021-12-15 09:55:00,86.94,87.12,86.88,86.93,6085.0,79.7718,79.9369,79.7167,79.7626,6085.0
2021-12-15 10:00:00,86.96,87.41,86.96,87.37,13935.0,79.7901,80.203,79.7901,80.1663,13935.0
2021-12-15 10:05:00,87.44,87.58,87.32,87.46,12844.0,80.2306,80.359,80.1205,80.2489,12844.0
2021-12-15 10:10:00,87.5,87.5,87.2,87.23,21647.0,80.2856,80.2856,80.0104,80.0379,21647.0
2021-12-15 10:15:00,87.19,87.19,86.89,86.89,3092.0,80.0012,80.0012,79.7259,79.7259,3092.0
2021-12-15 10:20:00,86.89,86.91,86.76,86.76,3084.0,79.7259,79.7443,79.6066,79.6066,3084.0
2021-12-15 10:25:00,86.79,86.92,86.76,86.83,2707.0,79.6342,79.7534,79.6066,79.6709,2707.0
2021-12-15 10:30:00,86.89,86.97,86.85,86.91,2228.0,79.7259,79.7993,79.6892,79.7443,2228.0
2021-12-15 10:35:00,86.87,87.05,86.87,87.05,4146.0,79.7076,79.8727,79.7076,79.8727,4146.0
2021-12-15 10:40:00,87.05,87.33,87.04,87.19,5196.0,79.8727,80.1296,79.8635,80.0012,5196.0
2021-12-15 10:45:00,87.16,87.29,87.03,87.03,5561.0,79.9736,80.0929,79.8544,79.8544,5561.0
2021-12-15 10:50:00,87.04,87.09,86.88,87.06,7568.0,79.8635,79.9094,79.7167,79.8819,7568.0
2021-12-15 10:55:00,87.08,87.1,87.0,87.05,3988.0,79.9002,79.9186,79.8268,79.8727,3988.0
2021-12-15 11:00:00,87.07,87.29,87.0,87.18,5202.0,79.8911,80.0929,79.8268,79.992,5202.0
2021-12-15 11:05:00,87.22,87.22,87.11,87.21,3400.0,80.0287,80.0287,79.9278,80.0195,3400.0
2021-12-15 11:10:00,87.18,87.21,87.11,87.18,2484.0,79.992,80.0195,79.9278,79.992,2484.0
2021-12-15 11:15:00,87.12,87.12,86.95,86.95,2887.0,79.9369,79.9369,79.781,79.781,2887.0
2021-12-15 11:20:00,87.0,87.12,87.0,87.09,1500.0,79.8268,79.9369,79.8268,79.9094,1500.0
2021-12-15 11:25:00,87.05,87.06,86.99,87.0,2390.0,79.8727,79.8819,79.8177,79.8268,2390.0
2021-12-15 11:30:00,86.98,86.98,86.79,86.92,6067.0,79.8085,79.8085,79.6342,79.7534,6067.0
2021-12-15 11:35:00,86.9,86.9,86.81,86.86,4654.0,79.7351,79.7351,79.6525,79.6984,4654.0
2021-12-15 11:40:00,86.83,87.01,86.81,87.01,4648.0,79.6709,79.836,79.6525,79.836,4648.0
2021-12-15 11:45:00,87.05,87.12,86.86,87.05,4100.0,79.8727,79.9369,79.6984,79.8727,4100.0
2021-12-15 11:50:00,87.01,87.12,87.0,87.12,1400.0,79.836,79.9369,79.8268,79.9369,1400.0
2021-12-15 11:55:00,87.12,87.14,87.04,87.07,1557.0,79.9369,79.9553,79.8635,79.8911,1557.0
2021-12-15 12:00:00,87.06,87.34,87.06,87.32,2296.0,79.8819,80.1388,79.8819,80.1205,2296.0
2021-12-15 12:05:00,87.39,87.43,87.27,87.3,3041.0,80.1847,80.2214,80.0746,80.1021,3041.0
2021-12-15 12:10:00,87.27,87.32,87.25,87.3,2257.0,80.0746,80.1205,80.0562,80.1021,2257.0
2021-12-15 12:15:00,87.26,87.28,87.17,87.17,2863.0,80.0654,80.0838,79.9828,79.9828,2863.0
2021-12-15 12:20:00,87.15,87.17,86.98,87.0,5608.0,79.9645,79.9828,79.8085,79.8268,5608.0
2021-12-15 12:25:00,87.0,87.25,86.98,87.22,5734.0,79.8268,80.0562,79.8085,80.0287,5734.0
2021-12-15 12:30:00,87.26,87.38,87.23,87.38,2343.0,80.0654,80.1755,80.0379,80.1755,2343.0
2021-12-15 12:35:00,87.4,87.41,87.31,87.32,6369.0,80.1939,80.203,80.1113,80.1205,6369.0
2021-12-15 12:40:00,87.32,87.33,87.3,87.3,1100.0,80.1205,80.1296,80.1021,80.1021,1100.0
2021-12-15 12:45:00,87.26,87.36,87.23,87.3,3916.0,80.0654,80.1572,80.0379,80.1021,3916.0
2021-12-15 12:50:00,87.29,87.3,87.2,87.22,2957.0,80.0929,80.1021,80.0104,80.0287,2957.0
2021-12-15 12:55:00,87.22,87.33,87.22,87.28,4151.0,80.0287,80.1296,80.0287,80.0838,4151.0
2021-12-15 13:00:00,87.27,87.3,87.15,87.15,4307.0,80.0746,80.1021,79.9645,79.9645,4307.0
2021-12-15 13:05:00,87.16,87.37,87.15,87.35,6050.0,79.9736,80.1663,79.9645,80.148,6050.0
2021-12-15 13:10:00,87.39,87.39,87.27,87.33,3047.0,80.1847,80.1847,80.0746,80.1296,3047.0
2021-12-15 13:15:00,87.34,87.44,87.34,87.44,6706.0,80.1388,80.2306,80.1388,80.2306,6706.0
2021-12-15 13:20:00,87.44,87.5,87.33,87.46,8746.0,80.2306,80.2856,80.1296,80.2489,8746.0
2021-12-15 13:25:00,87.41,87.6,87.41,87.46,62031.0,80.203,80.3774,80.203,80.2489,62031.0
2021-12-15 13:30:00,87.43,87.46,87.31,87.31,6732.0,80.2214,80.2489,80.1113,80.1113,6732.0
2021-12-15 13:35:00,87.33,87.41,87.31,87.31,3901.0,80.1296,80.203,80.1113,80.1113,3901.0
2021-12-15 13:40:00,87.35,87.49,87.34,87.49,1371.0,80.148,80.2764,80.1388,80.2764,1371.0
2021-12-15 13:45:00,87.51,87.51,87.41,87.43,2597.0,80.2948,80.2948,80.203,80.2214,2597.0
2021-12-15 13:50:00,87.45,87.46,87.33,87.33,3855.0,80.2397,80.2489,80.1296,80.1296,3855.0
2021-12-15 13:55:00,87.33,87.44,87.33,87.44,2744.0,80.1296,80.2306,80.1296,80.2306,2744.0
2021-12-15 14:00:00,87.43,87.53,87.04,87.53,5392.0,80.2214,80.3131,79.8635,80.3131,5392.0
2021-12-15 14:05:00,87.6,87.63,87.38,87.5,10118.0,80.3774,80.4049,80.1755,80.2856,10118.0
2021-12-15 14:10:00,87.52,87.91,87.46,87.85,8372.0,80.304,80.6618,80.2489,80.6068,8372.0
2021-12-15 14:15:00,87.82,87.99,87.78,87.94,5102.0,80.5792,80.7352,80.5425,80.6893,5102.0
2021-12-15 14:20:00,88.0,88.03,87.79,87.79,8948.0,80.7444,80.7719,80.5517,80.5517,8948.0
2021-12-15 14:25:00,87.77,87.79,87.52,87.58,4782.0,80.5334,80.5517,80.304,80.359,4782.0
2021-12-15 14:30:00,87.52,87.73,87.46,87.51,15491.0,80.304,80.4967,80.2489,80.2948,15491.0
2021-12-15 14:35:00,87.54,87.82,87.42,87.76,7793.0,80.3223,80.5792,80.2122,80.5242,7793.0
2021-12-15 14:40:00,87.74,87.95,87.67,87.71,8381.0,80.5058,80.6985,80.4416,80.4783,8381.0
2021-12-15 14:45:00,87.67,87.88,87.67,87.76,9474.0,80.4416,80.6343,80.4416,80.5242,9474.0
2021-12-15 14:50:00,87.74,87.88,87.64,87.84,14625.0,80.5058,80.6343,80.4141,80.5976,14625.0
2021-12-15 14:55:00,87.81,87.86,87.56,87.61,6315.0,80.5701,80.6159,80.3407,80.3865,6315.0
2021-12-15 15:00:00,87.67,87.81,87.58,87.68,10687.0,80.4416,80.5701,80.359,80.4508,10687.0
2021-12-15 15:05:00,87.72,87.97,87.7,87.97,10087.0,80.4875,80.7169,80.4691,80.7169,10087.0
2021-12-15 15:10:00,87.94,88.02,87.93,88.01,6576.0,80.6893,80.7627,80.6802,80.7536,6576.0
2021-12-15 15:15:00,88.03,88.31,88.03,88.29,15742.0,80.7719,81.0288,80.7719,81.0105,15742.0
2021-12-15 15:20:00,88.29,88.51,88.27,88.5,16152.0,81.0105,81.2123,80.9921,81.2032,16152.0
2021-12-15 15:25:00,88.51,88.51,88.41,88.43,10382.0,81.2123,81.2123,81.1206,81.1389,10382.0
2021-12-15 15:30:00,88.42,88.5,88.34,88.47,14071.0,81.1298,81.2032,81.0564,81.1756,14071.0
2021-12-15 15:35:00,88.49,88.64,88.49,88.64,10944.0,81.194,81.3316,81.194,81.3316,10944.0
2021-12-15 15:40:00,88.63,88.64,88.41,88.43,9728.0,81.3224,81.3316,81.1206,81.1389,9728.0
2021-12-15 15:45:00,88.47,88.49,88.27,88.3,9543.0,81.1756,81.194,80.9921,81.0197,9543.0
2021-12-15 15:50:00,88.33,88.71,88.33,88.66,23883.0,81.0472,81.3959,81.0472,81.35,23883.0
2021-12-15 15:55:00,88.64,88.81,88.57,88.71,50188.0,81.3316,81.4876,81.2674,81.3959,50188.0
2021-12-16 09:30:00,88.78,88.82,88.58,88.58,16709.0,81.4601,81.4968,81.2766,81.2766,16709.0
2021-12-16 09:35:00,88.82,89.19,88.82,89.1,3582.0,81.4968,81.8363,81.4968,81.7537,3582.0
2021-12-16 09:40:00,89.1,89.19,88.95,89.19,6541.0,81.7537,81.8363,81.6161,81.8363,6541.0
2021-12-16 09:45:00,89.17,89.8,89.17,89.68,8822.0,81.8179,82.396,81.8179,82.2859,8822.0
2021-12-16 09:50:00,89.71,89.77,89.55,89.73,5592.0,82.3134,82.3685,82.1666,82.3318,5592.0
2021-12-16 09:55:00,89.7,89.71,89.43,89.58,6866.0,82.3042,82.3134,82.0565,82.1941,6866.0
2021-12-16 10:00:00,89.58,89.61,89.33,89.4,7528.0,82.1941,82.2216,81.9647,82.029,7528.0
2021-12-16 10:05:00,89.43,89.46,89.25,89.36,2801.0,82.0565,82.084,81.8913,81.9923,2801.0
2021-12-16 10:10:00,89.37,89.65,89.37,89.58,5915.0,82.0014,82.2583,82.0014,82.1941,5915.0
2021-12-16 10:15:00,89.59,89.69,89.52,89.68,3269.0,82.2033,82.2951,82.1391,82.2859,3269.0
2021-12-16 10:20:00,89.71,89.88,89.68,89.88,3384.0,82.3134,82.4694,82.2859,82.4694,3384.0
2021-12-16 10:25:00,89.86,90.14,89.86,90.06,17034.0,82.451,82.7079,82.451,82.6345,17034.0
2021-12-16 10:30:00,90.04,90.21,90.03,90.16,9392.0,82.6162,82.7722,82.607,82.7263,9392.0
2021-12-16 10:35:00,90.12,90.18,89.86,89.96,5635.0,82.6896,82.7446,82.451,82.5428,5635.0
2021-12-16 10:40:00,89.91,90.1,89.91,90.06,6478.0,82.4969,82.6712,82.4969,82.6345,6478.0
2021-12-16 10:45:00,90.1,90.2,89.97,90.2,44927.0,82.6712,82.763,82.552,82.763,44927.0
2021-12-16 10:50:00,90.22,90.28,90.12,90.13,4054.0,82.7814,82.8364,82.6896,82.6988,4054.0
2021-12-16 10:55:00,90.17,90.22,89.76,89.85,15076.0,82.7355,82.7814,82.3593,82.4419,15076.0
2021-12-16 11:00:00,89.88,89.88,89.41,89.45,6651.0,82.4694,82.4694,82.0381,82.0748,6651.0
2021-12-16 11:05:00,89.47,89.55,89.33,89.48,6804.0,82.0932,82.1666,81.9647,82.1024,6804.0
2021-12-16 11:10:00,89.52,89.56,89.46,89.56,2690.0,82.1391,82.1758,82.084,82.1758,2690.0
2021-12-16 11:15:00,89.59,89.72,89.58,89.67,7043.0,82.2033,82.3226,82.1941,82.2767,7043.0
2021-12-16 11:20:00,89.67,89.74,89.62,89.65,4577.0,82.2767,82.3409,82.2308,82.2583,4577.0
2021-12-16 11:25:00,89.66,89.83,89.64,89.78,2686.0,82.2675,82.4235,82.2492,82.3776,2686.0
2021-12-16 11:30:00,89.78,89.8,89.49,89.53,9485.0,82.3776,82.396,82.1115,82.1482,9485.0
2021-12-16 11:35:00,89.55,89.55,89.48,89.52,2199.0,82.1666,82.1666,82.1024,82.1391,2199.0
2021-12-16 11:40:00,89.52,89.64,89.51,89.64,5595.0,82.1391,82.2492,82.1299,82.2492,5595.0
2021-12-16 11:45:00,89.61,89.64,89.42,89.44,5110.0,82.2216,82.2492,82.0473,82.0657,5110.0
2021-12-16 11:50:00,89.49,89.5,89.4,89.43,3201.0,82.1115,82.1207,82.029,82.0565,3201.0
2021-12-16 11:55:00,89.43,89.54,89.42,89.46,3520.0,82.0565,82.1574,82.0473,82.084,3520.0
2021-12-16 12:00:00,89.55,89.59,89.5,89.56,2691.0,82.1666,82.2033,82.1207,82.1758,2691.0
2021-12-16 12:05:00,89.57,89.57,89.33,89.44,4615.0,82.1849,82.1849,81.9647,82.0657,4615.0
2021-12-16 12:10:00,89.48,89.52,89.47,89.47,2502.0,82.1024,82.1391,82.0932,82.0932,2502.0
2021-12-16 12:15:00,89.48,89.55,89.3,89.36,3840.0,82.1024,82.1666,81.9372,81.9923,3840.0
2021-12-16 12:20:00,89.37,89.45,89.19,89.19,6525.0,82.0014,82.0748,81.8363,81.8363,6525.0
2021-12-16 12:25:00,89.22,89.28,89.16,89.18,3777.0,81.8638,81.9189,81.8087,81.8271,3777.0
2021-12-16 12:30:00,89.2,89.3,89.2,89.25,2406.0,81.8455,81.9372,81.8455,81.8913,2406.0
2021-12-16 12:35:00,89.35,89.45,89.31,89.37,2525.0,81.9831,82.0748,81.9464,82.0014,2525.0
2021-12-16 12:40:00,89.38,89.5,89.35,89.35,3471.0,82.0106,82.1207,81.9831,81.9831,3471.0
2021-12-16 12:45:00,89.36,89.47,89.23,89.24,2100.0,81.9923,82.0932,81.873,81.8822,2100.0
2021-12-16 12:50:00,89.26,89.32,89.16,89.17,2332.0,81.9005,81.9556,81.8087,81.8179,2332.0
2021-12-16 12:55:00,89.2,89.2,89.04,89.04,4100.0,81.8455,81.8455,81.6986,81.6986,4100.0
2021-12-16 13:00:00,89.09,89.24,89.09,89.22,3516.0,81.7445,81.8822,81.7445,81.8638,3516.0
2021-12-16 13:05:00,89.17,89.22,89.05,89.19,4325.0,81.8179,81.8638,81.7078,81.8363,4325.0
2021-12-16 13:10:00,89.2,89.37,89.17,89.37,2287.0,81.8455,82.0014,81.8179,82.0014,2287.0
2021-12-16 13:15:00,89.37,89.37,89.26,89.28,1835.0,82.0014,82.0014,81.9005,81.9189,1835.0
2021-12-16 13:20:00,89.28,89.28,89.06,89.13,3610.0,81.9189,81.9189,81.717,81.7812,3610.0
2021-12-16 13:25:00,89.18,89.24,89.18,89.2,1663.0,81.8271,81.8822,81.8271,81.8455,1663.0
2021-12-16 13:30:00,89.18,89.22,89.07,89.08,2902.0,81.8271,81.8638,81.7262,81.7353,2902.0
2021-12-16 13:35:00,89.11,89.13,89.02,89.04,6727.0,81.7629,81.7812,81.6803,81.6986,6727.0
2021-12-16 13:40:00,89.06,89.09,88.99,89.08,3368.0,81.717,81.7445,81.6528,81.7353,3368.0
2021-12-16 13:45:00,89.07,89.23,89.05,89.23,1825.0,81.7262,81.873,81.7078,81.873,1825.0
2021-12-16 13:50:00,89.23,89.23,89.09,89.09,2851.0,81.873,81.873,81.7445,81.7445,2851.0
2021-12-16 13:55:00,89.01,89.07,88.91,88.91,2925.0,81.6711,81.7262,81.5794,81.5794,2925.0
2021-12-16 14:00:00,88.95,88.97,88.86,88.92,4721.0,81.6161,81.6344,81.5335,81.5885,4721.0
2021-12-16 14:05:00,88.91,88.98,88.81,88.84,2328.0,81.5794,81.6436,81.4876,81.5151,2328.0
2021-12-16 14:10:00,88.8,88.9,88.73,88.85,3897.0,81.4784,81.5702,81.4142,81.5243,3897.0
2021-12-16 14:15:00,88.86,88.87,88.6,88.6,7579.0,81.5335,81.5427,81.2949,81.2949,7579.0
2021-12-16 14:20:00,88.59,88.62,88.46,88.46,3547.0,81.2857,81.3133,81.1665,81.1665,3547.0
2021-12-16 14:25:00,88.47,88.63,88.47,88.59,3590.0,81.1756,81.3224,81.1756,81.2857,3590.0
2021-12-16 14:30:00,88.63,88.63,88.47,88.5,2927.0,81.3224,81.3224,81.1756,81.2032,2927.0
2021-12-16 14:35:00,88.45,88.65,88.45,88.61,4538.0,81.1573,81.3408,81.1573,81.3041,4538.0
2021-12-16 14:40:00,88.66,88.71,88.55,88.55,5910.0,81.35,81.3959,81.249,81.249,5910.0
2021-12-16 14:45:00,88.56,88.57,88.17,88.17,3899.0,81.2582,81.2674,80.9004,80.9004,3899.0
2021-12-16 14:50:00,88.21,88.28,88.15,88.21,4997.0,80.9371,81.0013,80.882,80.9371,4997.0
2021-12-16 14:55:00,88.21,88.4,88.21,88.4,8378.0,80.9371,81.1114,80.9371,81.1114,8378.0
2021-12-16 15:00:00,88.35,88.39,88.17,88.36,15895.0,81.0655,81.1022,80.9004,81.0747,15895.0
2021-12-16 15:05:00,88.34,88.42,88.24,88.26,2583.0,81.0564,81.1298,80.9646,80.983,2583.0
2021-12-16 15:10:00,88.21,88.26,88.04,88.04,14912.0,80.9371,80.983,80.7811,80.7811,14912.0
2021-12-16 15:15:00,88.02,88.34,88.01,88.24,9697.0,80.7627,81.0564,80.7536,80.9646,9697.0
2021-12-16 15:20:00,88.25,88.38,88.18,88.3,14157.0,80.9738,81.0931,80.9095,81.0197,14157.0
2021-12-16 15:25:00,88.36,88.52,88.36,88.45,8097.0,81.0747,81.2215,81.0747,81.1573,8097.0
2021-12-16 15:30:00,88.5,88.52,88.3,88.5,12155.0,81.2032,81.2215,81.0197,81.2032,12155.0
2021-12-16 15:35:00,88.45,88.52,88.39,88.51,12276.0,81.1573,81.2215,81.1022,81.2123,12276.0
2021-12-16 15:40:00,88.54,88.61,88.43,88.45,7868.0,81.2399,81.3041,81.1389,81.1573,7868.0
2021-12-16 15:45:00,88.46,88.5,88.19,88.2,15537.0,81.1665,81.2032,80.9187,80.9279,15537.0
2021-12-16 15:50:00,88.28,88.52,88.23,88.25,23702.0,81.0013,81.2215,80.9554,80.9738,23702.0
2021-12-16 15:55:00,88.22,88.26,88.14,88.15,41864.0,80.9463,80.983,80.8728,80.882,41864.0
2021-12-17 09:30:00,87.94,87.98,87.5,87.85,114688.0,80.6893,80.726,80.2856,80.6068,114688.0
2021-12-17 09:35:00,87.82,87.95,87.54,87.59,13107.0,80.5792,80.6985,80.3223,80.3682,13107.0
2021-12-17 09:40:00,87.56,87.6,87.22,87.22,8811.0,80.3407,80.3774,80.0287,80.0287,8811.0
2021-12-17 09:45:00,87.28,87.9,87.27,87.9,14430.0,80.0838,80.6526,80.0746,80.6526,14430.0
2021-12-17 09:50:00,87.95,88.06,87.82,87.84,19042.0,80.6985,80.7994,80.5792,80.5976,19042.0
2021-12-17 09:55:00,87.79,87.9,87.47,87.47,13850.0,80.5517,80.6526,80.2581,80.2581,13850.0
2021-12-17 10:00:00,87.49,87.55,87.37,87.45,6625.0,80.2764,80.3315,80.1663,80.2397,6625.0
2021-12-17 10:05:00,87.51,87.85,87.47,87.85,9577.0,80.2948,80.6068,80.2581,80.6068,9577.0
2021-12-17 10:10:00,87.8,87.84,87.58,87.59,16489.0,80.5609,80.5976,80.359,80.3682,16489.0
2021-12-17 10:15:00,87.59,87.71,87.52,87.71,25969.0,80.3682,80.4783,80.304,80.4783,25969.0
2021-12-17 10:20:00,87.67,87.69,87.48,87.61,12500.0,80.4416,80.46,80.2673,80.3865,12500.0
2021-12-17 10:25:00,87.65,87.8,87.6,87.71,7761.0,80.4232,80.5609,80.3774,80.4783,7761.0
2021-12-17 10:30:00,87.69,88.52,87.69,88.48,29972.0,80.46,81.2215,80.46,81.1848,29972.0
2021-12-17 10:35:00,88.45,88.79,88.41,88.66,14494.0,81.1573,81.4693,81.1206,81.35,14494.0
2021-12-17 10:40:00,88.71,88.85,88.64,88.64,13993.0,81.3959,81.5243,81.3316,81.3316,13993.0
2021-12-17 10:45:00,88.66,88.88,88.65,88.77,9428.0,81.35,81.5518,81.3408,81.4509,9428.0
2021-12-17 10:50:00,88.78,88.82,88.66,88.82,8348.0,81.4601,81.4968,81.35,81.4968,8348.0
2021-12-17 10:55:00,88.8,89.03,88.66,88.98,19558.0,81.4784,81.6895,81.35,81.6436,19558.0
2021-12-17 11:00:00,89.0,89.09,88.81,88.81,11438.0,81.6619,81.7445,81.4876,81.4876,11438.0
2021-12-17 11:05:00,88.79,89.02,88.76,89.02,6881.0,81.4693,81.6803,81.4417,81.6803,6881.0
2021-12-17 11:10:00,89.0,89.03,88.91,88.93,6250.0,81.6619,81.6895,81.5794,81.5977,6250.0
2021-12-17 11:15:00,88.95,88.98,88.78,88.88,10968.0,81.6161,81.6436,81.4601,81.5518,10968.0
2021-12-17 11:20:00,88.83,88.83,88.68,88.71,1801.0,81.506,81.506,81.3683,81.3959,1801.0
2021-12-17 11:25:00,88.68,88.85,88.67,88.85,3867.0,81.3683,81.5243,81.3591,81.5243,3867.0
2021-12-17 11:30:00,88.89,88.9,88.55,88.59,7099.0,81.561,81.5702,81.249,81.2857,7099.0
2021-12-17 11:35:00,88.47,88.51,88.34,88.39,1500.0,81.1756,81.2123,81.0564,81.1022,1500.0
2021-12-17 11:40:00,88.35,88.35,88.19,88.26,7786.0,81.0655,81.0655,80.9187,80.983,7786.0
2021-12-17 11:45:00,88.3,88.34,87.97,87.97,4008.0,81.0197,81.0564,80.7169,80.7169,4008.0
2021-12-17 11:50:00,87.97,88.08,87.92,87.92,3112.0,80.7169,80.8178,80.671,80.671,3112.0
2021-12-17 11:55:00,87.87,88.12,87.84,88.12,2800.0,80.6251,80.8545,80.5976,80.8545,2800.0
2021-12-17 12:00:00,88.07,88.08,87.93,88.01,3609.0,80.8086,80.8178,80.6802,80.7536,3609.0
2021-12-17 12:05:00,88.03,88.07,87.85,87.89,4519.0,80.7719,80.8086,80.6068,80.6435,4519.0
2021-12-17 12:10:00,87.91,87.97,87.86,87.89,3394.0,80.6618,80.7169,80.6159,80.6435,3394.0
2021-12-17 12:15:00,87.88,87.94,87.73,87.73,3850.0,80.6343,80.6893,80.4967,80.4967,3850.0
2021-12-17 12:20:00,87.76,87.87,87.76,87.85,2743.0,80.5242,80.6251,80.5242,80.6068,2743.0
2021-12-17 12:25:00,87.86,88.01,87.78,88.01,1868.0,80.6159,80.7536,80.5425,80.7536,1868.0
2021-12-17 12:30:00,88.0,88.32,87.98,88.26,3416.0,80.7444,81.038,80.726,80.983,3416.0
2021-12-17 12:35:00,88.25,88.3,88.19,88.2,2980.0,80.9738,81.0197,80.9187,80.9279,2980.0
2021-12-17 12:40:00,88.2,88.24,88.11,88.12,2527.0,80.9279,80.9646,80.8453,80.8545,2527.0
2021-12-17 12:45:00,88.22,88.22,88.14,88.18,2562.0,80.9463,80.9463,80.8728,80.9095,2562.0
2021-12-17 12:50:00,88.19,88.22,88.11,88.22,2905.0,80.9187,80.9463,80.8453,80.9463,2905.0
2021-12-17 12:55:00,88.27,88.33,88.2,88.31,3743.0,80.9921,81.0472,80.9279,81.0288,3743.0
2021-12-17 13:00:00,88.27,88.28,88.16,88.16,4256.0,80.9921,81.0013,80.8912,80.8912,4256.0
2021-12-17 13:05:00,88.15,88.2,88.06,88.11,9098.0,80.882,80.9279,80.7994,80.8453,9098.0
2021-12-17 13:10:00,88.13,88.21,88.12,88.15,2575.0,80.8637,80.9371,80.8545,80.882,2575.0
2021-12-17 13:15:00,88.18,88.2,88.08,88.09,4124.0,80.9095,80.9279,80.8178,80.827,4124.0
2021-12-17 13:20:00,88.08,88.13,88.04,88.13,3191.0,80.8178,80.8637,80.7811,80.8637,3191.0
2021-12-17 13:25:00,88.16,88.41,88.16,88.41,3202.0,80.8912,81.1206,80.8912,81.1206,3202.0
2021-12-17 13:30:00,88.39,88.39,88.3,88.33,4916.0,81.1022,81.1022,81.0197,81.0472,4916.0
2021-12-17 13:35:00,88.31,88.34,88.18,88.21,5366.0,81.0288,81.0564,80.9095,80.9371,5366.0
2021-12-17 13:40:00,88.22,88.22,88.19,88.22,5876.0,80.9463,80.9463,80.9187,80.9463,5876.0
2021-12-17 13:45:00,88.24,88.33,88.22,88.31,3527.0,80.9646,81.0472,80.9463,81.0288,3527.0
2021-12-17 13:50:00,88.35,88.35,88.24,88.24,3757.0,81.0655,81.0655,80.9646,80.9646,3757.0
2021-12-17 13:55:00,88.22,88.32,88.2,88.32,2450.0,80.9463,81.038,80.9279,81.038,2450.0
2021-12-17 14:00:00,88.32,88.32,88.13,88.16,4582.0,81.038,81.038,80.8637,80.8912,4582.0
2021-12-17 14:05:00,88.16,88.2,88.06,88.17,2506.0,80.8912,80.9279,80.7994,80.9004,2506.0
2021-12-17 14:10:00,88.18,88.25,88.17,88.19,3011.0,80.9095,80.9738,80.9004,80.9187,3011.0
2021-12-17 14:15:00,88.18,88.21,88.15,88.15,3105.0,80.9095,80.9371,80.882,80.882,3105.0
2021-12-17 14:20:00,88.13,88.13,88.04,88.08,4318.0,80.8637,80.8637,80.7811,80.8178,4318.0
2021-12-17 14:25:00,88.06,88.06,87.87,87.92,3902.0,80.7994,80.7994,80.6251,80.671,3902.0
2021-12-17 14:30:00,87.95,88.01,87.95,87.96,2048.0,80.6985,80.7536,80.6985,80.7077,2048.0
2021-12-17 14:35:00,87.93,87.95,87.84,87.87,2624.0,80.6802,80.6985,80.5976,80.6251,2624.0
2021-12-17 14:40:00,87.89,88.09,87.89,88.09,4778.0,80.6435,80.827,80.6435,80.827,4778.0
2021-12-17 14:45:00,88.15,88.23,88.04,88.04,4912.0,80.882,80.9554,80.7811,80.7811,4912.0
2021-12-17 14:50:00,88.03,88.08,87.93,87.93,3627.0,80.7719,80.8178,80.6802,80.6802,3627.0
2021-12-17 14:55:00,87.9,88.03,87.89,88.01,3530.0,80.6526,80.7719,80.6435,80.7536,3530.0
2021-12-17 15:00:00,88.05,88.16,88.0,88.0,3047.0,80.7903,80.8912,80.7444,80.7444,3047.0
2021-12-17 15:05:00,88.0,88.06,87.96,88.06,9635.0,80.7444,80.7994,80.7077,80.7994,9635.0
2021-12-17 15:10:00,88.05,88.06,87.97,88.0,4369.0,80.7903,80.7994,80.7169,80.7444,4369.0
2021-12-17 15:15:00,87.99,88.1,87.83,87.96,6582.0,80.7352,80.8361,80.5884,80.7077,6582.0
2021-12-17 15:20:00,87.97,87.99,87.93,87.96,5613.0,80.7169,80.7352,80.6802,80.7077,5613.0
2021-12-17 15:25:00,87.92,87.92,87.65,87.72,6649.0,80.671,80.671,80.4232,80.4875,6649.0
2021-12-17 15:30:00,87.73,87.77,87.44,87.53,13370.0,80.4967,80.5334,80.2306,80.3131,13370.0
2021-12-17 15:35:00,87.5,87.56,87.39,87.56,19697.0,80.2856,80.3407,80.1847,80.3407,19697.0
2021-12-17 15:40:00,87.6,87.76,87.53,87.7,18487.0,80.3774,80.5242,80.3131,80.4691,18487.0
2021-12-17 15:45:00,87.71,87.73,87.53,87.56,13583.0,80.4783,80.4967,80.3131,80.3407,13583.0
2021-12-17 15:50:00,87.62,88.52,87.59,88.06,98420.0,80.3957,81.2215,80.3682,80.7994,98420.0
2021-12-17 15:55:00,88.11,88.34,88.02,88.06,156419.0,80.8453,81.0564,80.7627,80.7994,156419.0
2021-12-20 09:30:00,86.78,87.46,86.5,87.3,39593.0,79.625,80.2489,79.3681,80.1021,39593.0
2021-12-20 09:35:00,87.29,87.55,87.09,87.12,18027.0,80.0929,80.3315,79.9094,79.9369,18027.0
2021-12-20 09:40:00,87.11,87.11,86.62,86.72,11509.0,79.9278,79.9278,79.4782,79.5699,11509.0
2021-12-20 09:45:00,86.72,86.85,86.55,86.67,11673.0,79.5699,79.6892,79.4139,79.524,11673.0
2021-12-20 09:50:00,86.64,86.68,86.29,86.58,17775.0,79.4965,79.5332,79.1754,79.4415,17775.0
2021-12-20 09:55:00,86.5,86.88,86.5,86.85,11283.0,79.3681,79.7167,79.3681,79.6892,11283.0
2021-12-20 10:00:00,86.87,87.09,86.76,87.05,10561.0,79.7076,79.9094,79.6066,79.8727,10561.0
2021-12-20 10:05:00,87.01,87.12,86.81,86.96,8122.0,79.836,79.9369,79.6525,79.7901,8122.0
2021-12-20 10:10:00,86.93,87.05,86.79,86.86,9329.0,79.7626,79.8727,79.6342,79.6984,9329.0
2021-12-20 10:15:00,86.88,87.19,86.82,87.14,9044.0,79.7167,80.0012,79.6617,79.9553,9044.0
2021-12-20 10:20:00,87.14,87.17,86.86,86.88,12913.0,79.9553,79.9828,79.6984,79.7167,12913.0
2021-12-20 10:25:00,86.84,86.95,86.69,86.71,13862.0,79.68,79.781,79.5424,79.5608,13862.0
2021-12-20 10:30:00,86.72,86.93,86.72,86.93,10442.0,79.5699,79.7626,79.5699,79.7626,10442.0
2021-12-20 10:35:00,86.93,87.25,86.93,87.09,19023.0,79.7626,80.0562,79.7626,79.9094,19023.0
2021-12-20 10:40:00,87.08,87.28,87.0,87.26,5218.0,79.9002,80.0838,79.8268,80.0654,5218.0
2021-12-20 10:45:00,87.25,87.26,86.86,86.87,12645.0,80.0562,80.0654,79.6984,79.7076,12645.0
2021-12-20 10:50:00,86.89,87.05,86.86,86.94,8542.0,79.7259,79.8727,79.6984,79.7718,8542.0
2021-12-20 10:55:00,86.95,87.04,86.57,86.61,10898.0,79.781,79.8635,79.4323,79.469,10898.0
2021-12-20 11:00:00,86.61,86.65,86.41,86.49,14614.0,79.469,79.5057,79.2855,79.3589,14614.0
2021-12-20 11:05:00,86.5,86.53,86.27,86.44,11184.0,79.3681,79.3956,79.157,79.313,11184.0
2021-12-20 11:10:00,86.42,86.5,86.28,86.31,7459.0,79.2947,79.3681,79.1662,79.1937,7459.0
2021-12-20 11:15:00,86.25,86.41,86.24,86.41,8931.0,79.1387,79.2855,79.1295,79.2855,8931.0
2021-12-20 11:20:00,86.41,86.44,86.33,86.42,8099.0,79.2855,79.313,79.2121,79.2947,8099.0
2021-12-20 11:25:00,86.43,86.43,86.18,86.29,3927.0,79.3038,79.3038,79.0745,79.1754,3927.0
2021-12-20 11:30:00,86.27,86.38,86.08,86.11,9640.0,79.157,79.258,78.9827,79.0102,9640.0
2021-12-20 11:35:00,86.11,86.38,86.11,86.38,5593.0,79.0102,79.258,79.0102,79.258,5593.0
2021-12-20 11:40:00,86.39,86.5,86.32,86.5,5123.0,79.2671,79.3681,79.2029,79.3681,5123.0
2021-12-20 11:45:00,86.51,86.57,86.35,86.57,6335.0,79.3772,79.4323,79.2304,79.4323,6335.0
2021-12-20 11:50:00,86.6,86.82,86.6,86.81,6209.0,79.4598,79.6617,79.4598,79.6525,6209.0
2021-12-20 11:55:00,86.84,87.13,86.82,87.11,5619.0,79.68,79.9461,79.6617,79.9278,5619.0
2021-12-20 12:00:00,87.09,87.11,86.8,86.82,9446.0,79.9094,79.9278,79.6433,79.6617,9446.0
2021-12-20 12:05:00,86.79,86.79,86.68,86.75,7034.0,79.6342,79.6342,79.5332,79.5975,7034.0
2021-12-20 12:10:00,86.73,86.8,86.61,86.72,4505.0,79.5791,79.6433,79.469,79.5699,4505.0
2021-12-20 12:15:00,86.72,86.81,86.62,86.77,8772.0,79.5699,79.6525,79.4782,79.6158,8772.0
2021-12-20 12:20:00,86.73,86.75,86.58,86.63,5304.0,79.5791,79.5975,79.4415,79.4873,5304.0
2021-12-20 12:25:00,86.61,86.72,86.6,86.66,3859.0,79.469,79.5699,79.4598,79.5149,3859.0
2021-12-20 12:30:00,86.63,86.64,86.41,86.44,2801.0,79.4873,79.4965,79.2855,79.313,2801.0
2021-12-20 12:35:00,86.47,86.63,86.47,86.5,10583.0,79.3405,79.4873,79.3405,79.3681,10583.0
2021-12-20 12:40:00,86.57,86.6,86.56,86.58,2361.0,79.4323,79.4598,79.4231,79.4415,2361.0
2021-12-20 12:45:00,86.57,86.62,86.48,86.6,6088.0,79.4323,79.4782,79.3497,79.4598,6088.0
2021-12-20 12:50:00,86.62,86.65,86.52,86.54,5925.0,79.4782,79.5057,79.3864,79.4048,5925.0
2021-12-20 12:55:00,86.55,86.56,86.38,86.42,4796.0,79.4139,79.4231,79.258,79.2947,4796.0
2021-12-20 13:00:00,86.4,86.43,86.35,86.39,3057.0,79.2763,79.3038,79.2304,79.2671,3057.0
2021-12-20 13:05:00,86.41,86.53,86.4,86.53,7809.0,79.2855,79.3956,79.2763,79.3956,7809.0
2021-12-20 13:10:00,86.52,86.56,86.45,86.56,3667.0,79.3864,79.4231,79.3222,79.4231,3667.0
2021-12-20 13:15:00,86.55,86.56,86.45,86.47,4008.0,79.4139,79.4231,79.3222,79.3405,4008.0
2021-12-20 13:20:00,86.47,86.54,86.44,86.54,5093.0,79.3405,79.4048,79.313,79.4048,5093.0
2021-12-20 13:25:00,86.54,86.6,86.5,86.59,5307.0,79.4048,79.4598,79.3681,79.4506,5307.0
2021-12-20 13:30:00,86.58,86.66,86.53,86.58,3034.0,79.4415,79.5149,79.3956,79.4415,3034.0
2021-12-20 13:35:00,86.59,86.8,86.55,86.8,4846.0,79.4506,79.6433,79.4139,79.6433,4846.0
2021-12-20 13:40:00,86.83,86.92,86.76,86.76,4495.0,79.6709,79.7534,79.6066,79.6066,4495.0
2021-12-20 13:45:00,86.74,86.88,86.73,86.88,3763.0,79.5883,79.7167,79.5791,79.7167,3763.0
2021-12-20 13:50:00,86.9,86.92,86.79,86.88,3286.0,79.7351,79.7534,79.6342,79.7167,3286.0
2021-12-20 13:55:00,86.9,86.95,86.76,86.79,5408.0,79.7351,79.781,79.6066,79.6342,5408.0
2021-12-20 14:00:00,86.83,86.84,86.77,86.78,3340.0,79.6709,79.68,79.6158,79.625,3340.0
2021-12-20 14:05:00,86.77,87.04,86.77,87.02,6213.0,79.6158,79.8635,79.6158,79.8452,6213.0
2021-12-20 14:10:00,87.03,87.04,86.93,87.04,7125.0,79.8544,79.8635,79.7626,79.8635,7125.0
2021-12-20 14:15:00,87.08,87.27,87.08,87.26,4495.0,79.9002,80.0746,79.9002,80.0654,4495.0
2021-12-20 14:20:00,87.23,87.23,87.08,87.08,7419.0,80.0379,80.0379,79.9002,79.9002,7419.0
2021-12-20 14:25:00,87.07,87.09,86.92,86.98,6413.0,79.8911,79.9094,79.7534,79.8085,6413.0
2021-12-20 14:30:00,86.95,86.95,86.78,86.84,5331.0,79.781,79.781,79.625,79.68,5331.0
2021-12-20 14:35:00,86.84,86.87,86.76,86.8,6196.0,79.68,79.7076,79.6066,79.6433,6196.0
2021-12-20 14:40:00,86.82,86.9,86.81,86.88,3630.0,79.6617,79.7351,79.6525,79.7167,3630.0
2021-12-20 14:45:00,86.86,86.89,86.82,86.87,5040.0,79.6984,79.7259,79.6617,79.7076,5040.0
2021-12-20 14:50:00,86.87,87.06,86.87,87.04,3932.0,79.7076,79.8819,79.7076,79.8635,3932.0
2021-12-20 14:55:00,87.06,87.11,86.99,86.99,7005.0,79.8819,79.9278,79.8177,79.8177,7005.0
2021-12-20 15:00:00,87.01,87.13,87.0,87.09,7263.0,79.836,79.9461,79.8268,79.9094,7263.0
2021-12-20 15:05:00,87.13,87.21,87.08,87.14,7742.0,79.9461,80.0195,79.9002,79.9553,7742.0
2021-12-20 15:10:00,87.12,87.16,87.05,87.05,6277.0,79.9369,79.9736,79.8727,79.8727,6277.0
2021-12-20 15:15:00,87.05,87.23,87.04,87.19,9451.0,79.8727,80.0379,79.8635,80.0012,9451.0
2021-12-20 15:20:00,87.2,87.37,87.2,87.29,12788.0,80.0104,80.1663,80.0104,80.0929,12788.0
2021-12-20 15:25:00,87.28,87.52,87.28,87.49,11009.0,80.0838,80.304,80.0838,80.2764,11009.0
2021-12-20 15:30:00,87.51,87.51,87.3,87.32,13724.0,80.2948,80.2948,80.1021,80.1205,13724.0
2021-12-20 15:35:00,87.3,87.4,87.22,87.38,25635.0,80.1021,80.1939,80.0287,80.1755,25635.0
2021-12-20 15:40:00,87.37,87.37,87.2,87.26,31212.0,80.1663,80.1663,80.0104,80.0654,31212.0
2021-12-20 15:45:00,87.26,87.35,87.18,87.3,17898.0,80.0654,80.148,79.992,80.1021,17898.0
2021-12-20 15:50:00,87.33,87.53,87.31,87.46,35265.0,80.1296,80.3131,80.1113,80.2489,35265.0
2021-12-20 15:55:00,87.47,87.69,87.47,87.58,67552.0,80.2581,80.46,80.2581,80.359,67552.0
2021-12-21 09:30:00,88.59,88.88,87.72,88.68,32750.0,81.2857,81.5518,80.4875,81.3683,32750.0
2021-12-21 09:35:00,88.59,88.69,88.43,88.6,2833.0,81.2857,81.3775,81.1389,81.2949,2833.0
2021-12-21 09:40:00,88.58,88.8,88.38,88.78,10736.0,81.2766,81.4784,81.0931,81.4601,10736.0
2021-12-21 09:45:00,88.7,88.95,88.47,88.55,9194.0,81.3867,81.6161,81.1756,81.249,9194.0
2021-12-21 09:50:00,88.49,88.66,88.22,88.52,6550.0,81.194,81.35,80.9463,81.2215,6550.0
2021-12-21 09:55:00,88.48,88.48,88.08,88.14,16887.0,81.1848,81.1848,80.8178,80.8728,16887.0
2021-12-21 10:00:00,88.18,88.71,88.18,88.59,5951.0,80.9095,81.3959,80.9095,81.2857,5951.0
2021-12-21 10:05:00,88.59,88.8,88.58,88.75,8173.0,81.2857,81.4784,81.2766,81.4326,8173.0
2021-12-21 10:10:00,88.74,88.85,88.67,88.82,5505.0,81.4234,81.5243,81.3591,81.4968,5505.0
2021-12-21 10:15:00,88.91,89.12,88.83,89.07,9209.0,81.5794,81.772,81.506,81.7262,9209.0
2021-12-21 10:20:00,89.1,89.12,88.94,88.99,4907.0,81.7537,81.772,81.6069,81.6528,4907.0
2021-12-21 10:25:00,88.95,89.0,88.58,88.58,6450.0,81.6161,81.6619,81.2766,81.2766,6450.0
2021-12-21 10:30:00,88.61,88.64,88.44,88.44,5600.0,81.3041,81.3316,81.1481,81.1481,5600.0
2021-12-21 10:35:00,88.42,88.56,88.3,88.41,5114.0,81.1298,81.2582,81.0197,81.1206,5114.0
2021-12-21 10:40:00,88.45,88.54,88.4,88.44,8147.0,81.1573,81.2399,81.1114,81.1481,8147.0
2021-12-21 10:45:00,88.39,88.44,88.36,88.39,4049.0,81.1022,81.1481,81.0747,81.1022,4049.0
2021-12-21 10:50:00,88.38,88.44,88.34,88.36,4977.0,81.0931,81.1481,81.0564,81.0747,4977.0
2021-12-21 10:55:00,88.39,88.52,88.39,88.41,7107.0,81.1022,81.2215,81.1022,81.1206,7107.0
2021-12-21 11:00:00,88.41,88.45,88.33,88.44,8999.0,81.1206,81.1573,81.0472,81.1481,8999.0
2021-12-21 11:05:00,88.47,88.53,88.45,88.52,5644.0,81.1756,81.2307,81.1573,81.2215,5644.0
2021-12-21 11:10:00,88.52,88.62,88.43,88.47,17221.0,81.2215,81.3133,81.1389,81.1756,17221.0
2021-12-21 11:15:00,88.45,88.45,88.34,88.38,12056.0,81.1573,81.1573,81.0564,81.0931,12056.0
2021-12-21 11:20:00,88.42,88.5,88.32,88.42,4684.0,81.1298,81.2032,81.038,81.1298,4684.0
2021-12-21 11:25:00,88.45,88.48,88.4,88.4,5541.0,81.1573,81.1848,81.1114,81.1114,5541.0
2021-12-21 11:30:00,88.43,88.49,88.43,88.45,4600.0,81.1389,81.194,81.1389,81.1573,4600.0
2021-12-21 11:35:00,88.46,88.54,88.42,88.5,13223.0,81.1665,81.2399,81.1298,81.2032,13223.0
2021-12-21 11:40:00,88.51,88.65,88.5,88.65,16106.0,81.2123,81.3408,81.2032,81.3408,16106.0
2021-12-21 11:45:00,88.66,88.66,88.45,88.5,5225.0,81.35,81.35,81.1573,81.2032,5225.0
2021-12-21 11:50:00,88.51,88.54,88.47,88.5,5317.0,81.2123,81.2399,81.1756,81.2032,5317.0
2021-12-21 11:55:00,88.47,88.51,88.39,88.47,6781.0,81.1756,81.2123,81.1022,81.1756,6781.0
2021-12-21 12:00:00,88.47,88.59,88.47,88.55,5184.0,81.1756,81.2857,81.1756,81.249,5184.0
2021-12-21 12:05:00,88.54,88.74,88.5,88.73,4738.0,81.2399,81.4234,81.2032,81.4142,4738.0
2021-12-21 12:10:00,88.73,88.88,88.73,88.8,5980.0,81.4142,81.5518,81.4142,81.4784,5980.0
2021-12-21 12:15:00,88.85,88.89,88.81,88.81,6710.0,81.5243,81.561,81.4876,81.4876,6710.0
2021-12-21 12:20:00,88.79,88.85,88.73,88.81,5306.0,81.4693,81.5243,81.4142,81.4876,5306.0
2021-12-21 12:25:00,88.78,88.79,88.69,88.75,2990.0,81.4601,81.4693,81.3775,81.4326,2990.0
2021-12-21 12:30:00,88.77,88.77,88.7,88.74,3100.0,81.4509,81.4509,81.3867,81.4234,3100.0
2021-12-21 12:35:00,88.78,88.82,88.75,88.78,9484.0,81.4601,81.4968,81.4326,81.4601,9484.0
2021-12-21 12:40:00,88.79,88.91,88.73,88.87,22281.0,81.4693,81.5794,81.4142,81.5427,22281.0
2021-12-21 12:45:00,88.89,88.98,88.86,88.98,3758.0,81.561,81.6436,81.5335,81.6436,3758.0
2021-12-21 12:50:00,88.96,89.04,88.91,88.95,17965.0,81.6252,81.6986,81.5794,81.6161,17965.0
2021-12-21 12:55:00,88.97,89.1,88.96,89.03,15925.0,81.6344,81.7537,81.6252,81.6895,15925.0
2021-12-21 13:00:00,89.02,89.12,89.02,89.07,4000.0,81.6803,81.772,81.6803,81.7262,4000.0
2021-12-21 13:05:00,89.07,89.07,89.04,89.06,6280.0,81.7262,81.7262,81.6986,81.717,6280.0
2021-12-21 13:10:00,89.03,89.07,89.0,89.05,5500.0,81.6895,81.7262,81.6619,81.7078,5500.0
2021-12-21 13:15:00,89.04,89.06,89.01,89.06,2245.0,81.6986,81.717,81.6711,81.717,2245.0
2021-12-21 13:20:00,89.07,89.09,89.05,89.09,5486.0,81.7262,81.7445,81.7078,81.7445,5486.0
2021-12-21 13:25:00,89.12,89.3,89.11,89.3,4356.0,81.772,81.9372,81.7629,81.9372,4356.0
2021-12-21 13:30:00,89.32,89.42,89.32,89.4,4600.0,81.9556,82.0473,81.9556,82.029,4600.0
2021-12-21 13:35:00,89.43,89.51,89.39,89.41,4796.0,82.0565,82.1299,82.0198,82.0381,4796.0
2021-12-21 13:40:00,89.41,89.46,89.33,89.46,6502.0,82.0381,82.084,81.9647,82.084,6502.0
2021-12-21 13:45:00,89.47,89.47,89.38,89.38,5699.0,82.0932,82.0932,82.0106,82.0106,5699.0
2021-12-21 13:50:00,89.37,89.37,89.25,89.25,3079.0,82.0014,82.0014,81.8913,81.8913,3079.0
2021-12-21 13:55:00,89.27,89.36,89.24,89.3,7065.0,81.9097,81.9923,81.8822,81.9372,7065.0
2021-12-21 14:00:00,89.3,89.45,89.28,89.42,6970.0,81.9372,82.0748,81.9189,82.0473,6970.0
2021-12-21 14:05:00,89.41,89.42,89.25,89.3,5189.0,82.0381,82.0473,81.8913,81.9372,5189.0
2021-12-21 14:10:00,89.3,89.31,89.22,89.3,5454.0,81.9372,81.9464,81.8638,81.9372,5454.0
2021-12-21 14:15:00,89.29,89.38,89.21,89.38,8664.0,81.928,82.0106,81.8546,82.0106,8664.0
2021-12-21 14:20:00,89.36,89.36,89.21,89.22,8103.0,81.9923,81.9923,81.8546,81.8638,8103.0
2021-12-21 14:25:00,89.2,89.22,89.17,89.22,4324.0,81.8455,81.8638,81.8179,81.8638,4324.0
2021-12-21 14:30:00,89.23,89.26,89.12,89.25,12735.0,81.873,81.9005,81.772,81.8913,12735.0
2021-12-21 14:35:00,89.27,89.37,89.24,89.24,6381.0,81.9097,82.0014,81.8822,81.8822,6381.0
2021-12-21 14:40:00,89.23,89.27,89.17,89.18,4883.0,81.873,81.9097,81.8179,81.8271,4883.0
2021-12-21 14:45:00,89.19,89.35,89.19,89.27,5723.0,81.8363,81.9831,81.8363,81.9097,5723.0
2021-12-21 14:50:00,89.28,89.32,89.2,89.31,6701.0,81.9189,81.9556,81.8455,81.9464,6701.0
2021-12-21 14:55:00,89.28,89.34,89.26,89.26,6315.0,81.9189,81.9739,81.9005,81.9005,6315.0
2021-12-21 15:00:00,89.24,89.41,89.21,89.41,9046.0,81.8822,82.0381,81.8546,82.0381,9046.0
2021-12-21 15:05:00,89.41,89.41,89.35,89.38,4343.0,82.0381,82.0381,81.9831,82.0106,4343.0
2021-12-21 15:10:00,89.37,89.44,89.35,89.41,11731.0,82.0014,82.0657,81.9831,82.0381,11731.0
2021-12-21 15:15:00,89.39,89.57,89.34,89.57,8068.0,82.0198,82.1849,81.9739,82.1849,8068.0
2021-12-21 15:20:00,89.57,89.65,89.51,89.54,9109.0,82.1849,82.2583,82.1299,82.1574,9109.0
2021-12-21 15:25:00,89.57,89.61,89.54,89.56,10396.0,82.1849,82.2216,82.1574,82.1758,10396.0
2021-12-21 15:30:00,89.56,89.67,89.56,89.57,14008.0,82.1758,82.2767,82.1758,82.1849,14008.0
2021-12-21 15:35:00,89.56,89.62,89.5,89.51,8266.0,82.1758,82.2308,82.1207,82.1299,8266.0
2021-12-21 15:40:00,89.51,89.54,89.37,89.37,9504.0,82.1299,82.1574,82.0014,82.0014,9504.0
2021-12-21 15:45:00,89.39,89.42,89.34,89.39,16444.0,82.0198,82.0473,81.9739,82.0198,16444.0
2021-12-21 15:50:00,89.4,89.79,89.4,89.76,30460.0,82.029,82.3868,82.029,82.3593,30460.0
2021-12-21 15:55:00,89.75,89.93,89.69,89.9,55861.0,82.3501,82.5153,82.2951,82.4877,55861.0
2021-12-22 09:30:00,90.0,90.01,89.58,89.86,23939.0,82.5795,82.5887,82.1941,82.451,23939.0
2021-12-22 09:35:00,89.9,90.0,89.6,89.6,4331.0,82.4877,82.5795,82.2125,82.2125,4331.0
2021-12-22 09:40:00,89.5,89.7,89.46,89.48,23230.0,82.1207,82.3042,82.084,82.1024,23230.0
2021-12-22 09:45:00,89.41,89.63,89.39,89.63,2025.0,82.0381,82.24,82.0198,82.24,2025.0
2021-12-22 09:50:00,89.54,89.58,89.43,89.48,4046.0,82.1574,82.1941,82.0565,82.1024,4046.0
2021-12-22 09:55:00,89.48,89.48,89.28,89.31,2108.0,82.1024,82.1024,81.9189,81.9464,2108.0
2021-12-22 10:00:00,89.34,89.48,89.25,89.3,2387.0,81.9739,82.1024,81.8913,81.9372,2387.0
2021-12-22 10:05:00,89.23,89.31,89.17,89.3,2638.0,81.873,81.9464,81.8179,81.9372,2638.0
2021-12-22 10:10:00,89.37,89.42,89.32,89.4,6111.0,82.0014,82.0473,81.9556,82.029,6111.0
2021-12-22 10:15:00,89.46,89.58,89.42,89.42,2800.0,82.084,82.1941,82.0473,82.0473,2800.0
2021-12-22 10:20:00,89.37,89.49,89.31,89.42,4636.0,82.0014,82.1115,81.9464,82.0473,4636.0
2021-12-22 10:25:00,89.39,89.46,89.37,89.44,1592.0,82.0198,82.084,82.0014,82.0657,1592.0
2021-12-22 10:30:00,89.51,89.59,89.39,89.42,2101.0,82.1299,82.2033,82.0198,82.0473,2101.0
2021-12-22 10:35:00,89.35,89.53,89.33,89.52,5513.0,81.9831,82.1482,81.9647,82.1391,5513.0
2021-12-22 10:40:00,89.51,89.69,89.49,89.6,2884.0,82.1299,82.2951,82.1115,82.2125,2884.0
2021-12-22 10:45:00,89.65,89.76,89.65,89.75,2756.0,82.2583,82.3593,82.2583,82.3501,2756.0
2021-12-22 10:50:00,89.8,89.9,89.79,89.9,2712.0,82.396,82.4877,82.3868,82.4877,2712.0
2021-12-22 10:55:00,89.92,90.09,89.89,90.09,10619.0,82.5061,82.6621,82.4786,82.6621,10619.0
2021-12-22 11:00:00,90.12,90.15,90.03,90.09,11511.0,82.6896,82.7171,82.607,82.6621,11511.0
2021-12-22 11:05:00,90.09,90.14,90.01,90.09,11625.0,82.6621,82.7079,82.5887,82.6621,11625.0
2021-12-22 11:10:00,90.11,90.23,90.11,90.22,9083.0,82.6804,82.7905,82.6804,82.7814,9083.0
2021-12-22 11:15:00,90.19,90.2,89.96,89.98,6626.0,82.7538,82.763,82.5428,82.5611,6626.0
2021-12-22 11:20:00,89.97,90.01,89.8,89.84,2895.0,82.552,82.5887,82.396,82.4327,2895.0
2021-12-22 11:25:00,89.78,89.83,89.74,89.83,2498.0,82.3776,82.4235,82.3409,82.4235,2498.0
2021-12-22 11:30:00,89.81,89.88,89.69,89.83,3747.0,82.4052,82.4694,82.2951,82.4235,3747.0
2021-12-22 11:35:00,89.83,89.87,89.79,89.79,3144.0,82.4235,82.4602,82.3868,82.3868,3144.0
2021-12-22 11:40:00,89.74,89.74,89.61,89.71,1802.0,82.3409,82.3409,82.2216,82.3134,1802.0
2021-12-22 11:45:00,89.69,89.69,89.41,89.48,3390.0,82.2951,82.2951,82.0381,82.1024,3390.0
2021-12-22 11:50:00,89.49,89.57,89.49,89.57,1463.0,82.1115,82.1849,82.1115,82.1849,1463.0
2021-12-22 11:55:00,89.61,89.65,89.6,89.63,2475.0,82.2216,82.2583,82.2125,82.24,2475.0
2021-12-22 12:00:00,89.65,89.81,89.63,89.81,3618.0,82.2583,82.4052,82.24,82.4052,3618.0
2021-12-22 12:05:00,89.78,89.81,89.74,89.74,3895.0,82.3776,82.4052,82.3409,82.3409,3895.0
2021-12-22 12:10:00,89.74,89.74,89.6,89.62,2193.0,82.3409,82.3409,82.2125,82.2308,2193.0
2021-12-22 12:15:00,89.63,89.63,89.49,89.54,6413.0,82.24,82.24,82.1115,82.1574,6413.0
2021-12-22 12:20:00,89.52,89.54,89.45,89.46,3073.0,82.1391,82.1574,82.0748,82.084,3073.0
2021-12-22 12:25:00,89.45,89.53,89.41,89.46,2875.0,82.0748,82.1482,82.0381,82.084,2875.0
2021-12-22 12:30:00,89.47,89.6,89.46,89.6,2170.0,82.0932,82.2125,82.084,82.2125,2170.0
2021-12-22 12:35:00,89.57,89.6,89.51,89.6,2252.0,82.1849,82.2125,82.1299,82.2125,2252.0
2021-12-22 12:40:00,89.6,89.6,89.55,89.55,1800.0,82.2125,82.2125,82.1666,82.1666,1800.0
2021-12-22 12:45:00,89.52,89.59,89.49,89.59,2723.0,82.1391,82.2033,82.1115,82.2033,2723.0
2021-12-22 12:50:00,89.67,89.68,89.62,89.62,2056.0,82.2767,82.2859,82.2308,82.2308,2056.0
2021-12-22 12:55:00,89.64,89.66,89.62,89.62,2224.0,82.2492,82.2675,82.2308,82.2308,2224.0
2021-12-22 13:00:00,89.63,89.73,89.56,89.73,3606.0,82.24,82.3318,82.1758,82.3318,3606.0
2021-12-22 13:05:00,89.68,89.7,89.6,89.63,3100.0,82.2859,82.3042,82.2125,82.24,3100.0
2021-12-22 13:10:00,89.62,89.7,89.62,89.7,2760.0,82.2308,82.3042,82.2308,82.3042,2760.0
2021-12-22 13:15:00,89.71,89.77,89.68,89.77,2621.0,82.3134,82.3685,82.2859,82.3685,2621.0
2021-12-22 13:20:00,89.74,89.74,89.7,89.73,2560.0,82.3409,82.3409,82.3042,82.3318,2560.0
2021-12-22 13:25:00,89.73,89.75,89.63,89.63,2325.0,82.3318,82.3501,82.24,82.24,2325.0
2021-12-22 13:30:00,89.64,89.72,89.63,89.63,1245.0,82.2492,82.3226,82.24,82.24,1245.0
2021-12-22 13:35:00,89.61,89.61,89.55,89.57,1791.0,82.2216,82.2216,82.1666,82.1849,1791.0
2021-12-22 13:40:00,89.46,89.59,89.45,89.59,2350.0,82.084,82.2033,82.0748,82.2033,2350.0
2021-12-22 13:45:00,89.57,89.59,89.53,89.55,1100.0,82.1849,82.2033,82.1482,82.1666,1100.0
2021-12-22 13:50:00,89.53,89.65,89.51,89.65,3050.0,82.1482,82.2583,82.1299,82.2583,3050.0
2021-12-22 13:55:00,89.63,89.69,89.61,89.68,3800.0,82.24,82.2951,82.2216,82.2859,3800.0
2021-12-22 14:00:00,89.63,89.72,89.63,89.72,3025.0,82.24,82.3226,82.24,82.3226,3025.0
2021-12-22 14:05:00,89.71,89.71,89.61,89.61,1699.0,82.3134,82.3134,82.2216,82.2216,1699.0
2021-12-22 14:10:00,89.62,89.67,89.62,89.67,800.0,82.2308,82.2767,82.2308,82.2767,800.0
2021-12-22 14:15:00,89.66,89.66,89.55,89.56,1400.0,82.2675,82.2675,82.1666,82.1758,1400.0
2021-12-22 14:20:00,89.58,89.64,89.58,89.63,2654.0,82.1941,82.2492,82.1941,82.24,2654.0
2021-12-22 14:25:00,89.59,89.68,89.51,89.52,5223.0,82.2033,82.2859,82.1299,82.1391,5223.0
2021-12-22 14:30:00,89.55,89.6,89.51,89.52,1319.0,82.1666,82.2125,82.1299,82.1391,1319.0
2021-12-22 14:35:00,89.54,89.56,89.49,89.55,3260.0,82.1574,82.1758,82.1115,82.1666,3260.0
2021-12-22 14:40:00,89.51,89.55,89.51,89.52,2235.0,82.1299,82.1666,82.1299,82.1391,2235.0
2021-12-22 14:45:00,89.51,89.56,89.48,89.54,3638.0,82.1299,82.1758,82.1024,82.1574,3638.0
2021-12-22 14:50:00,89.52,89.65,89.52,89.65,1962.0,82.1391,82.2583,82.1391,82.2583,1962.0
2021-12-22 14:55:00,89.67,89.67,89.59,89.59,1800.0,82.2767,82.2767,82.2033,82.2033,1800.0
2021-12-22 15:00:00,89.6,89.67,89.6,89.67,4143.0,82.2125,82.2767,82.2125,82.2767,4143.0
2021-12-22 15:05:00,89.65,89.72,89.65,89.72,1900.0,82.2583,82.3226,82.2583,82.3226,1900.0
2021-12-22 15:10:00,89.7,89.72,89.64,89.64,2900.0,82.3042,82.3226,82.2492,82.2492,2900.0
2021-12-22 15:15:00,89.64,89.66,89.53,89.57,4543.0,82.2492,82.2675,82.1482,82.1849,4543.0
2021-12-22 15:20:00,89.56,89.64,89.51,89.64,1800.0,82.1758,82.2492,82.1299,82.2492,1800.0
2021-12-22 15:25:00,89.63,89.68,89.63,89.64,4246.0,82.24,82.2859,82.24,82.2492,4246.0
2021-12-22 15:30:00,89.61,89.76,89.58,89.75,6366.0,82.2216,82.3593,82.1941,82.3501,6366.0
2021-12-22 15:35:00,89.76,89.79,89.71,89.72,3889.0,82.3593,82.3868,82.3134,82.3226,3889.0
2021-12-22 15:40:00,89.73,89.79,89.71,89.77,8048.0,82.3318,82.3868,82.3134,82.3685,8048.0
2021-12-22 15:45:00,89.77,89.83,89.62,89.68,9014.0,82.3685,82.4235,82.2308,82.2859,9014.0
2021-12-22 15:50:00,89.7,89.91,89.67,89.87,28907.0,82.3042,82.4969,82.2767,82.4602,28907.0
2021-12-22 15:55:00,89.9,89.95,89.88,89.9,41598.0,82.4877,82.5336,82.4694,82.4877,41598.0
2021-12-23 09:30:00,90.14,90.79,90.0,90.63,17353.0,82.7079,83.3044,82.5795,83.1575,17353.0
2021-12-23 09:35:00,90.75,91.25,90.74,91.17,24025.0,83.2677,83.7264,83.2585,83.653,24025.0
2021-12-23 09:40:00,91.12,91.13,90.88,90.99,7686.0,83.6071,83.6163,83.3869,83.4879,7686.0
2021-12-23 09:45:00,91.0,91.24,90.78,90.94,8097.0,83.497,83.7173,83.2952,83.442,8097.0
2021-12-23 09:50:00,90.93,91.3,90.93,90.99,10513.0,83.4328,83.7723,83.4328,83.4879,10513.0
2021-12-23 09:55:00,90.99,91.07,90.92,90.97,2961.0,83.4879,83.5613,83.4236,83.4695,2961.0
2021-12-23 10:00:00,90.93,91.25,90.93,91.04,4514.0,83.4328,83.7264,83.4328,83.5337,4514.0
2021-12-23 10:05:00,90.94,90.94,90.76,90.92,8482.0,83.442,83.442,83.2768,83.4236,8482.0
2021-12-23 10:10:00,90.81,91.13,90.81,91.13,4343.0,83.3227,83.6163,83.3227,83.6163,4343.0
2021-12-23 10:15:00,91.1,91.13,91.02,91.03,1400.0,83.5888,83.6163,83.5154,83.5246,1400.0
2021-12-23 10:20:00,90.98,90.98,90.86,90.97,4181.0,83.4787,83.4787,83.3686,83.4695,4181.0
2021-12-23 10:25:00,91.0,91.06,90.94,91.03,3396.0,83.497,83.5521,83.442,83.5246,3396.0
2021-12-23 10:30:00,91.1,91.11,90.89,91.06,8503.0,83.5888,83.598,83.3961,83.5521,8503.0
2021-12-23 10:35:00,91.1,91.13,90.84,90.84,2077.0,83.5888,83.6163,83.3502,83.3502,2077.0
2021-12-23 10:40:00,90.87,91.03,90.84,90.99,4500.0,83.3778,83.5246,83.3502,83.4879,4500.0
2021-12-23 10:45:00,91.0,91.12,90.99,91.11,3328.0,83.497,83.6071,83.4879,83.598,3328.0
2021-12-23 10:50:00,91.12,91.19,91.05,91.1,4184.0,83.6071,83.6714,83.5429,83.5888,4184.0
2021-12-23 10:55:00,91.14,91.18,91.07,91.16,1456.0,83.6255,83.6622,83.5613,83.6438,1456.0
2021-12-23 11:00:00,91.18,91.18,90.94,90.94,3471.0,83.6622,83.6622,83.442,83.442,3471.0
2021-12-23 11:05:00,90.92,90.99,90.91,90.94,4413.0,83.4236,83.4879,83.4145,83.442,4413.0
2021-12-23 11:10:00,90.99,91.02,90.81,90.81,2768.0,83.4879,83.5154,83.3227,83.3227,2768.0
2021-12-23 11:15:00,90.84,90.9,90.79,90.89,4864.0,83.3502,83.4053,83.3044,83.3961,4864.0
2021-12-23 11:20:00,90.9,90.95,90.79,90.79,2013.0,83.4053,83.4512,83.3044,83.3044,2013.0
2021-12-23 11:25:00,90.81,90.83,90.74,90.79,3950.0,83.3227,83.3411,83.2585,83.3044,3950.0
2021-12-23 11:30:00,90.78,90.82,90.75,90.8,1980.0,83.2952,83.3319,83.2677,83.3135,1980.0
2021-12-23 11:35:00,90.81,90.89,90.81,90.85,3300.0,83.3227,83.3961,83.3227,83.3594,3300.0
2021-12-23 11:40:00,90.84,90.86,90.69,90.69,1132.0,83.3502,83.3686,83.2126,83.2126,1132.0
2021-12-23 11:45:00,90.73,90.76,90.65,90.71,6082.0,83.2493,83.2768,83.1759,83.231,6082.0
2021-12-23 11:50:00,90.67,90.81,90.67,90.74,2416.0,83.1942,83.3227,83.1942,83.2585,2416.0
2021-12-23 11:55:00,90.73,90.77,90.73,90.77,1829.0,83.2493,83.286,83.2493,83.286,1829.0
2021-12-23 12:00:00,90.79,90.81,90.68,90.7,2720.0,83.3044,83.3227,83.2034,83.2218,2720.0
2021-12-23 12:05:00,90.62,90.65,90.58,90.59,3221.0,83.1484,83.1759,83.1117,83.1208,3221.0
2021-12-23 12:10:00,90.55,90.71,90.51,90.68,4690.0,83.0841,83.231,83.0474,83.2034,4690.0
2021-12-23 12:15:00,90.69,90.73,90.67,90.69,2689.0,83.2126,83.2493,83.1942,83.2126,2689.0
2021-12-23 12:20:00,90.72,90.78,90.71,90.78,2634.0,83.2401,83.2952,83.231,83.2952,2634.0
2021-12-23 12:25:00,90.79,90.8,90.7,90.73,4226.0,83.3044,83.3135,83.2218,83.2493,4226.0
2021-12-23 12:30:00,90.71,90.76,90.68,90.68,3702.0,83.231,83.2768,83.2034,83.2034,3702.0
2021-12-23 12:35:00,90.68,90.8,90.68,90.8,4902.0,83.2034,83.3135,83.2034,83.3135,4902.0
2021-12-23 12:40:00,90.76,91.0,90.76,90.95,16650.0,83.2768,83.497,83.2768,83.4512,16650.0
2021-12-23 12:45:00,90.93,90.95,90.82,90.9,5499.0,83.4328,83.4512,83.3319,83.4053,5499.0
2021-12-23 12:50:00,90.9,90.96,90.9,90.96,1296.0,83.4053,83.4603,83.4053,83.4603,1296.0
2021-12-23 12:55:00,90.94,90.96,90.82,90.85,2852.0,83.442,83.4603,83.3319,83.3594,2852.0
2021-12-23 13:00:00,90.84,90.93,90.84,90.84,1825.0,83.3502,83.4328,83.3502,83.3502,1825.0
2021-12-23 13:05:00,90.84,90.84,90.68,90.68,5672.0,83.3502,83.3502,83.2034,83.2034,5672.0
2021-12-23 13:10:00,90.7,90.7,90.52,90.61,3091.0,83.2218,83.2218,83.0566,83.1392,3091.0
2021-12-23 13:15:00,90.6,90.64,90.57,90.64,2700.0,83.13,83.1667,83.1025,83.1667,2700.0
2021-12-23 13:20:00,90.66,90.73,90.66,90.72,1177.0,83.1851,83.2493,83.1851,83.2401,1177.0
2021-12-23 13:25:00,90.7,90.89,90.7,90.82,6591.0,83.2218,83.3961,83.2218,83.3319,6591.0
2021-12-23 13:30:00,90.83,90.88,90.76,90.76,4798.0,83.3411,83.3869,83.2768,83.2768,4798.0
2021-12-23 13:35:00,90.76,90.81,90.73,90.78,3817.0,83.2768,83.3227,83.2493,83.2952,3817.0
2021-12-23 13:40:00,90.75,90.79,90.71,90.71,2900.0,83.2677,83.3044,83.231,83.231,2900.0
2021-12-23 13:45:00,90.67,90.79,90.67,90.79,8212.0,83.1942,83.3044,83.1942,83.3044,8212.0
2021-12-23 13:50:00,90.79,90.85,90.79,90.83,2484.0,83.3044,83.3594,83.3044,83.3411,2484.0
2021-12-23 13:55:00,90.88,90.88,90.8,90.8,2695.0,83.3869,83.3869,83.3135,83.3135,2695.0
2021-12-23 14:00:00,90.75,90.79,90.72,90.72,3555.0,83.2677,83.3044,83.2401,83.2401,3555.0
2021-12-23 14:05:00,90.72,90.73,90.64,90.64,7917.0,83.2401,83.2493,83.1667,83.1667,7917.0
2021-12-23 14:10:00,90.63,90.68,90.58,90.65,7828.0,83.1575,83.2034,83.1117,83.1759,7828.0
2021-12-23 14:15:00,90.67,90.69,90.6,90.63,7228.0,83.1942,83.2126,83.13,83.1575,7228.0
2021-12-23 14:20:00,90.64,90.71,90.63,90.71,2795.0,83.1667,83.231,83.1575,83.231,2795.0
2021-12-23 14:25:00,90.75,90.75,90.69,90.75,7345.0,83.2677,83.2677,83.2126,83.2677,7345.0
2021-12-23 14:30:00,90.74,90.74,90.63,90.63,4754.0,83.2585,83.2585,83.1575,83.1575,4754.0
2021-12-23 14:35:00,90.58,90.6,90.56,90.56,1061.0,83.1117,83.13,83.0933,83.0933,1061.0
2021-12-23 14:40:00,90.58,90.62,90.56,90.6,5995.0,83.1117,83.1484,83.0933,83.13,5995.0
2021-12-23 14:45:00,90.61,90.62,90.52,90.61,7278.0,83.1392,83.1484,83.0566,83.1392,7278.0
2021-12-23 14:50:00,90.58,90.67,90.58,90.66,1700.0,83.1117,83.1942,83.1117,83.1851,1700.0
2021-12-23 14:55:00,90.66,90.66,90.55,90.57,3490.0,83.1851,83.1851,83.0841,83.1025,3490.0
2021-12-23 15:00:00,90.55,90.55,90.43,90.43,5212.0,83.0841,83.0841,82.974,82.974,5212.0
2021-12-23 15:05:00,90.41,90.52,90.41,90.52,3300.0,82.9557,83.0566,82.9557,83.0566,3300.0
2021-12-23 15:10:00,90.52,90.54,90.42,90.46,4100.0,83.0566,83.075,82.9649,83.0016,4100.0
2021-12-23 15:15:00,90.46,90.55,90.44,90.47,4567.0,83.0016,83.0841,82.9832,83.0107,4567.0
2021-12-23 15:20:00,90.47,90.52,90.44,90.49,7046.0,83.0107,83.0566,82.9832,83.0291,7046.0
2021-12-23 15:25:00,90.48,90.48,90.41,90.42,3561.0,83.0199,83.0199,82.9557,82.9649,3561.0
2021-12-23 15:30:00,90.44,90.44,90.31,90.34,9101.0,82.9832,82.9832,82.8639,82.8915,9101.0
2021-12-23 15:35:00,90.32,90.42,90.32,90.39,8455.0,82.8731,82.9649,82.8731,82.9373,8455.0
2021-12-23 15:40:00,90.39,90.5,90.37,90.5,6987.0,82.9373,83.0383,82.919,83.0383,6987.0
2021-12-23 15:45:00,90.5,90.63,90.49,90.62,8813.0,83.0383,83.1575,83.0291,83.1484,8813.0
2021-12-23 15:50:00,90.64,90.67,90.59,90.6,16686.0,83.1667,83.1942,83.1208,83.13,16686.0
2021-12-23 15:55:00,90.62,90.71,90.57,90.63,87167.0,83.1484,83.231,83.1025,83.1575,87167.0
2021-12-27 09:30:00,90.65,90.8,90.18,90.8,24479.0,83.1759,83.3135,82.7446,83.3135,24479.0
2021-12-27 09:35:00,90.83,91.26,90.8,91.19,9720.0,83.3411,83.7356,83.3135,83.6714,9720.0
2021-12-27 09:40:00,91.15,91.22,91.13,91.21,1103.0,83.6347,83.6989,83.6163,83.6897,1103.0
2021-12-27 09:45:00,91.28,91.45,91.26,91.43,4085.0,83.754,83.9099,83.7356,83.8916,4085.0
2021-12-27 09:50:00,91.39,91.61,91.39,91.54,6432.0,83.8549,84.0567,83.8549,83.9925,6432.0
2021-12-27 09:55:00,91.43,91.43,91.28,91.39,1827.0,83.8916,83.8916,83.754,83.8549,1827.0
2021-12-27 10:00:00,91.32,91.73,91.22,91.73,3895.0,83.7907,84.1669,83.6989,84.1669,3895.0
2021-12-27 10:05:00,91.75,91.87,91.72,91.84,2348.0,84.1852,84.2953,84.1577,84.2678,2348.0
2021-12-27 10:10:00,91.74,91.82,91.7,91.79,3612.0,84.176,84.2494,84.1393,84.2219,3612.0
2021-12-27 10:15:00,91.85,91.85,91.81,91.81,400.0,84.277,84.277,84.2403,84.2403,400.0
2021-12-27 10:20:00,91.77,91.87,91.73,91.87,765.0,84.2036,84.2953,84.1669,84.2953,765.0
2021-12-27 10:25:00,91.8,91.85,91.76,91.85,1328.0,84.2311,84.277,84.1944,84.277,1328.0
2021-12-27 10:30:00,91.86,91.9,91.81,91.9,2836.0,84.2861,84.3228,84.2403,84.3228,2836.0
2021-12-27 10:35:00,91.93,91.96,91.82,91.82,2303.0,84.3504,84.3779,84.2494,84.2494,2303.0
2021-12-27 10:40:00,91.89,91.94,91.83,91.92,1620.0,84.3137,84.3595,84.2586,84.3412,1620.0
2021-12-27 10:45:00,91.98,92.1,91.91,92.05,21615.0,84.3962,84.5063,84.332,84.4605,21615.0
2021-12-27 10:50:00,92.15,92.25,92.06,92.06,1861.0,84.5522,84.644,84.4696,84.4696,1861.0
2021-12-27 10:55:00,92.07,92.12,92.06,92.09,1735.0,84.4788,84.5247,84.4696,84.4972,1735.0
2021-12-27 11:00:00,92.02,92.08,92.01,92.06,1700.0,84.4329,84.488,84.4238,84.4696,1700.0
2021-12-27 11:05:00,92.14,92.16,91.88,91.95,4432.0,84.543,84.5614,84.3045,84.3687,4432.0
2021-12-27 11:10:00,91.99,92.13,91.99,92.12,2532.0,84.4054,84.5339,84.4054,84.5247,2532.0
2021-12-27 11:15:00,92.03,92.09,91.9,92.09,3001.0,84.4421,84.4972,84.3228,84.4972,3001.0
2021-12-27 11:20:00,92.15,92.4,92.0,92.39,15961.0,84.5522,84.7816,84.4146,84.7724,15961.0
2021-12-27 11:25:00,92.39,92.4,92.24,92.39,4927.0,84.7724,84.7816,84.6348,84.7724,4927.0
2021-12-27 11:30:00,92.36,92.45,92.36,92.37,4858.0,84.7449,84.8275,84.7449,84.7541,4858.0
2021-12-27 11:35:00,92.41,92.47,92.4,92.45,3106.0,84.7908,84.8458,84.7816,84.8275,3106.0
2021-12-27 11:40:00,92.47,92.48,92.44,92.46,735.0,84.8458,84.855,84.8183,84.8367,735.0
2021-12-27 11:45:00,92.47,92.48,92.39,92.46,4555.0,84.8458,84.855,84.7724,84.8367,4555.0
2021-12-27 11:50:00,92.43,92.5,92.43,92.47,2675.0,84.8091,84.8734,84.8091,84.8458,2675.0
2021-12-27 11:55:00,92.48,92.55,92.44,92.53,7580.0,84.855,84.9192,84.8183,84.9009,7580.0
2021-12-27 12:00:00,92.52,92.69,92.51,92.68,2678.0,84.8917,85.0477,84.8825,85.0385,2678.0
2021-12-27 12:05:00,92.74,92.77,92.72,92.73,4659.0,85.0936,85.1211,85.0752,85.0844,4659.0
2021-12-27 12:10:00,92.73,92.74,92.65,92.7,5518.0,85.0844,85.0936,85.011,85.0569,5518.0
2021-12-27 12:15:00,92.73,92.86,92.73,92.75,4727.0,85.0844,85.2037,85.0844,85.1028,4727.0
2021-12-27 12:20:00,92.73,92.81,92.73,92.75,2743.0,85.0844,85.1578,85.0844,85.1028,2743.0
2021-12-27 12:25:00,92.74,92.8,92.74,92.76,2577.0,85.0936,85.1486,85.0936,85.1119,2577.0
2021-12-27 12:30:00,92.81,92.81,92.69,92.71,2863.0,85.1578,85.1578,85.0477,85.0661,2863.0
2021-12-27 12:35:00,92.7,92.7,92.63,92.63,2388.0,85.0569,85.0569,84.9926,84.9926,2388.0
2021-12-27 12:40:00,92.59,92.62,92.57,92.6,3897.0,84.9559,84.9835,84.9376,84.9651,3897.0
2021-12-27 12:45:00,92.59,92.76,92.59,92.71,7530.0,84.9559,85.1119,84.9559,85.0661,7530.0
2021-12-27 12:50:00,92.7,92.71,92.64,92.64,2002.0,85.0569,85.0661,85.0018,85.0018,2002.0
2021-12-27 12:55:00,92.64,92.66,92.55,92.63,3246.0,85.0018,85.0202,84.9192,84.9926,3246.0
2021-12-27 13:00:00,92.62,92.62,92.6,92.62,2600.0,84.9835,84.9835,84.9651,84.9835,2600.0
2021-12-27 13:05:00,92.68,92.68,92.54,92.54,3387.0,85.0385,85.0385,84.9101,84.9101,3387.0
2021-12-27 13:10:00,92.55,92.59,92.45,92.59,4294.0,84.9192,84.9559,84.8275,84.9559,4294.0
2021-12-27 13:15:00,92.59,92.62,92.58,92.6,1784.0,84.9559,84.9835,84.9468,84.9651,1784.0
2021-12-27 13:20:00,92.59,92.67,92.58,92.65,9075.0,84.9559,85.0293,84.9468,85.011,9075.0
2021-12-27 13:25:00,92.65,92.84,92.65,92.68,9728.0,85.011,85.1853,85.011,85.0385,9728.0
2021-12-27 13:30:00,92.7,92.71,92.63,92.66,3444.0,85.0569,85.0661,84.9926,85.0202,3444.0
2021-12-27 13:35:00,92.7,92.72,92.64,92.68,3052.0,85.0569,85.0752,85.0018,85.0385,3052.0
2021-12-27 13:40:00,92.67,92.67,92.55,92.56,4686.0,85.0293,85.0293,84.9192,84.9284,4686.0
2021-12-27 13:45:00,92.55,92.61,92.55,92.6,3646.0,84.9192,84.9743,84.9192,84.9651,3646.0
2021-12-27 13:50:00,92.6,92.62,92.55,92.56,6028.0,84.9651,84.9835,84.9192,84.9284,6028.0
2021-12-27 13:55:00,92.56,92.58,92.51,92.58,2355.0,84.9284,84.9468,84.8825,84.9468,2355.0
2021-12-27 14:00:00,92.59,92.69,92.59,92.69,2778.0,84.9559,85.0477,84.9559,85.0477,2778.0
2021-12-27 14:05:00,92.67,92.77,92.66,92.73,3648.0,85.0293,85.1211,85.0202,85.0844,3648.0
2021-12-27 14:10:00,92.72,92.8,92.71,92.79,2971.0,85.0752,85.1486,85.0661,85.1395,2971.0
2021-12-27 14:15:00,92.83,92.83,92.76,92.8,4412.0,85.1762,85.1762,85.1119,85.1486,4412.0
2021-12-27 14:20:00,92.81,92.88,92.81,92.85,2861.0,85.1578,85.222,85.1578,85.1945,2861.0
2021-12-27 14:25:00,92.85,92.91,92.85,92.9,3414.0,85.1945,85.2496,85.1945,85.2404,3414.0
2021-12-27 14:30:00,92.89,92.97,92.89,92.94,5876.0,85.2312,85.3046,85.2312,85.2771,5876.0
2021-12-27 14:35:00,92.93,92.97,92.89,92.89,2412.0,85.2679,85.3046,85.2312,85.2312,2412.0
2021-12-27 14:40:00,92.87,92.9,92.83,92.84,5527.0,85.2129,85.2404,85.1762,85.1853,5527.0
2021-12-27 14:45:00,92.83,92.85,92.79,92.83,1746.0,85.1762,85.1945,85.1395,85.1762,1746.0
2021-12-27 14:50:00,92.86,92.86,92.71,92.77,4323.0,85.2037,85.2037,85.0661,85.1211,4323.0
2021-12-27 14:55:00,92.75,92.86,92.75,92.84,3543.0,85.1028,85.2037,85.1028,85.1853,3543.0
2021-12-27 15:00:00,92.85,92.86,92.76,92.78,3806.0,85.1945,85.2037,85.1119,85.1303,3806.0
2021-12-27 15:05:00,92.78,92.8,92.76,92.8,2556.0,85.1303,85.1486,85.1119,85.1486,2556.0
2021-12-27 15:10:00,92.81,92.81,92.71,92.79,5027.0,85.1578,85.1578,85.0661,85.1395,5027.0
2021-12-27 15:15:00,92.8,92.8,92.74,92.8,3895.0,85.1486,85.1486,85.0936,85.1486,3895.0
2021-12-27 15:20:00,92.79,92.88,92.78,92.83,5167.0,85.1395,85.222,85.1303,85.1762,5167.0
2021-12-27 15:25:00,92.82,92.96,92.82,92.89,6334.0,85.167,85.2954,85.167,85.2312,6334.0
2021-12-27 15:30:00,92.91,92.99,92.89,92.92,7789.0,85.2496,85.323,85.2312,85.2587,7789.0
2021-12-27 15:35:00,92.9,92.93,92.87,92.87,9505.0,85.2404,85.2679,85.2129,85.2129,9505.0
2021-12-27 15:40:00,92.85,92.97,92.82,92.94,9110.0,85.1945,85.3046,85.167,85.2771,9110.0
2021-12-27 15:45:00,92.95,93.0,92.91,92.96,15355.0,85.2863,85.3321,85.2496,85.2954,15355.0
2021-12-27 15:50:00,92.97,93.3,92.97,93.28,40398.0,85.3046,85.6074,85.3046,85.5891,40398.0
2021-12-27 15:55:00,93.29,93.37,93.21,93.33,47461.0,85.5982,85.6716,85.5248,85.6349,47461.0
2021-12-28 09:30:00,93.47,93.75,93.26,93.6,24856.0,85.7634,86.0203,85.5707,85.8827,24856.0
2021-12-28 09:35:00,93.49,93.6,93.04,93.26,3964.0,85.7817,85.8827,85.3688,85.5707,3964.0
2021-12-28 09:40:00,93.22,93.49,93.16,93.28,3538.0,85.534,85.7817,85.4789,85.5891,3538.0
2021-12-28 09:45:00,93.27,93.43,93.22,93.3,2997.0,85.5799,85.7267,85.534,85.6074,2997.0
2021-12-28 09:50:00,93.37,93.4,93.28,93.28,4701.0,85.6716,85.6992,85.5891,85.5891,4701.0
2021-12-28 09:55:00,93.37,93.58,93.37,93.45,4357.0,85.6716,85.8643,85.6716,85.745,4357.0
2021-12-28 10:00:00,93.41,93.56,93.38,93.38,1589.0,85.7083,85.846,85.6808,85.6808,1589.0
2021-12-28 10:05:00,93.37,93.4,92.99,93.03,4438.0,85.6716,85.6992,85.323,85.3597,4438.0
2021-12-28 10:10:00,93.03,93.13,93.02,93.08,2352.0,85.3597,85.4514,85.3505,85.4055,2352.0
2021-12-28 10:15:00,93.03,93.1,92.8,92.8,4363.0,85.3597,85.4239,85.1486,85.1486,4363.0
2021-12-28 10:20:00,92.79,93.1,92.78,93.1,2646.0,85.1395,85.4239,85.1303,85.4239,2646.0
2021-12-28 10:25:00,93.15,93.2,93.09,93.1,2399.0,85.4698,85.5157,85.4147,85.4239,2399.0
2021-12-28 10:30:00,93.07,93.08,92.87,93.01,7843.0,85.3964,85.4055,85.2129,85.3413,7843.0
2021-12-28 10:35:00,93.03,93.17,93.03,93.11,6600.0,85.3597,85.4881,85.3597,85.4331,6600.0
2021-12-28 10:40:00,93.09,93.25,93.04,93.25,4006.0,85.4147,85.5615,85.3688,85.5615,4006.0
2021-12-28 10:45:00,93.2,93.23,93.15,93.15,3677.0,85.5157,85.5432,85.4698,85.4698,3677.0
2021-12-28 10:50:00,93.15,93.21,93.08,93.15,1939.0,85.4698,85.5248,85.4055,85.4698,1939.0
2021-12-28 10:55:00,93.16,93.24,93.14,93.17,2575.0,85.4789,85.5524,85.4606,85.4881,2575.0
2021-12-28 11:00:00,93.18,93.23,93.13,93.17,2386.0,85.4973,85.5432,85.4514,85.4881,2386.0
2021-12-28 11:05:00,93.15,93.15,93.0,93.04,2496.0,85.4698,85.4698,85.3321,85.3688,2496.0
2021-12-28 11:10:00,93.06,93.09,92.98,93.05,3542.0,85.3872,85.4147,85.3138,85.378,3542.0
2021-12-28 11:15:00,93.11,93.11,92.94,92.99,2300.0,85.4331,85.4331,85.2771,85.323,2300.0
2021-12-28 11:20:00,92.99,93.02,92.9,92.93,3479.0,85.323,85.3505,85.2404,85.2679,3479.0
2021-12-28 11:25:00,92.93,92.96,92.72,92.96,3512.0,85.2679,85.2954,85.0752,85.2954,3512.0
2021-12-28 11:30:00,92.98,92.99,92.82,92.98,9890.0,85.3138,85.323,85.167,85.3138,9890.0
2021-12-28 11:35:00,93.01,93.13,93.01,93.13,2070.0,85.3413,85.4514,85.3413,85.4514,2070.0
2021-12-28 11:40:00,93.11,93.17,93.07,93.14,3751.0,85.4331,85.4881,85.3964,85.4606,3751.0
2021-12-28 11:45:00,93.12,93.25,93.12,93.21,2660.0,85.4422,85.5615,85.4422,85.5248,2660.0
2021-12-28 11:50:00,93.21,93.25,93.18,93.25,1654.0,85.5248,85.5615,85.4973,85.5615,1654.0
2021-12-28 11:55:00,93.26,93.26,93.18,93.2,3831.0,85.5707,85.5707,85.4973,85.5157,3831.0
2021-12-28 12:00:00,93.15,93.15,93.05,93.1,600.0,85.4698,85.4698,85.378,85.4239,600.0
2021-12-28 12:05:00,93.07,93.12,93.04,93.1,3216.0,85.3964,85.4422,85.3688,85.4239,3216.0
2021-12-28 12:10:00,93.07,93.08,92.99,93.01,1193.0,85.3964,85.4055,85.323,85.3413,1193.0
2021-12-28 12:15:00,93.0,93.0,92.93,92.94,1492.0,85.3321,85.3321,85.2679,85.2771,1492.0
2021-12-28 12:20:00,92.98,92.98,92.93,92.96,1450.0,85.3138,85.3138,85.2679,85.2954,1450.0
2021-12-28 12:25:00,92.94,92.94,92.75,92.77,2800.0,85.2771,85.2771,85.1028,85.1211,2800.0
2021-12-28 12:30:00,92.84,92.84,92.65,92.65,3423.0,85.1853,85.1853,85.011,85.011,3423.0
2021-12-28 12:35:00,92.63,92.73,92.6,92.7,4358.0,84.9926,85.0844,84.9651,85.0569,4358.0
2021-12-28 12:40:00,92.7,92.78,92.7,92.72,1559.0,85.0569,85.1303,85.0569,85.0752,1559.0
2021-12-28 12:45:00,92.73,92.75,92.67,92.72,1791.0,85.0844,85.1028,85.0293,85.0752,1791.0
2021-12-28 12:50:00,92.7,92.81,92.7,92.81,1210.0,85.0569,85.1578,85.0569,85.1578,1210.0
2021-12-28 12:55:00,92.84,92.85,92.76,92.81,2760.0,85.1853,85.1945,85.1119,85.1578,2760.0
2021-12-28 13:00:00,92.8,92.89,92.79,92.87,3357.0,85.1486,85.2312,85.1395,85.2129,3357.0
2021-12-28 13:05:00,92.84,92.86,92.81,92.81,1600.0,85.1853,85.2037,85.1578,85.1578,1600.0
2021-12-28 13:10:00,92.81,92.85,92.78,92.79,1494.0,85.1578,85.1945,85.1303,85.1395,1494.0
2021-12-28 13:15:00,92.82,92.82,92.77,92.8,1799.0,85.167,85.167,85.1211,85.1486,1799.0
2021-12-28 13:20:00,92.82,92.85,92.8,92.81,1200.0,85.167,85.1945,85.1486,85.1578,1200.0
2021-12-28 13:25:00,92.84,92.91,92.83,92.91,2152.0,85.1853,85.2496,85.1762,85.2496,2152.0
2021-12-28 13:30:00,92.86,92.93,92.84,92.84,1609.0,85.2037,85.2679,85.1853,85.1853,1609.0
2021-12-28 13:35:00,92.82,92.82,92.77,92.77,1933.0,85.167,85.167,85.1211,85.1211,1933.0
2021-12-28 13:40:00,92.8,92.84,92.78,92.79,1486.0,85.1486,85.1853,85.1303,85.1395,1486.0
2021-12-28 13:45:00,92.8,92.87,92.79,92.84,1180.0,85.1486,85.2129,85.1395,85.1853,1180.0
2021-12-28 13:50:00,92.84,92.89,92.84,92.87,1656.0,85.1853,85.2312,85.1853,85.2129,1656.0
2021-12-28 13:55:00,92.86,93.0,92.86,92.97,1960.0,85.2037,85.3321,85.2037,85.3046,1960.0
2021-12-28 14:00:00,92.89,92.89,92.78,92.78,1100.0,85.2312,85.2312,85.1303,85.1303,1100.0
2021-12-28 14:05:00,92.74,92.74,92.62,92.64,1000.0,85.0936,85.0936,84.9835,85.0018,1000.0
2021-12-28 14:10:00,92.63,92.72,92.62,92.72,3100.0,84.9926,85.0752,84.9835,85.0752,3100.0
2021-12-28 14:15:00,92.74,92.87,92.72,92.85,3165.0,85.0936,85.2129,85.0752,85.1945,3165.0
2021-12-28 14:20:00,92.85,92.88,92.83,92.87,1000.0,85.1945,85.222,85.1762,85.2129,1000.0
2021-12-28 14:25:00,92.89,92.91,92.85,92.88,4202.0,85.2312,85.2496,85.1945,85.222,4202.0
2021-12-28 14:30:00,92.88,92.98,92.88,92.94,1807.0,85.222,85.3138,85.222,85.2771,1807.0
2021-12-28 14:35:00,92.91,92.97,92.91,92.94,540.0,85.2496,85.3046,85.2496,85.2771,540.0
2021-12-28 14:40:00,92.93,93.08,92.93,93.04,4696.0,85.2679,85.4055,85.2679,85.3688,4696.0
2021-12-28 14:45:00,93.02,93.14,92.98,93.14,4385.0,85.3505,85.4606,85.3138,85.4606,4385.0
2021-12-28 14:50:00,93.11,93.23,93.05,93.23,3453.0,85.4331,85.5432,85.378,85.5432,3453.0
2021-12-28 14:55:00,93.22,93.24,93.14,93.2,3131.0,85.534,85.5524,85.4606,85.5157,3131.0
2021-12-28 15:00:00,93.2,93.21,93.13,93.18,2260.0,85.5157,85.5248,85.4514,85.4973,2260.0
2021-12-28 15:05:00,93.17,93.25,93.13,93.25,3722.0,85.4881,85.5615,85.4514,85.5615,3722.0
2021-12-28 15:10:00,93.25,93.27,93.22,93.26,2679.0,85.5615,85.5799,85.534,85.5707,2679.0
2021-12-28 15:15:00,93.23,93.3,93.23,93.28,2333.0,85.5432,85.6074,85.5432,85.5891,2333.0
2021-12-28 15:20:00,93.29,93.31,93.27,93.28,3322.0,85.5982,85.6166,85.5799,85.5891,3322.0
2021-12-28 15:25:00,93.28,93.29,93.23,93.23,2205.0,85.5891,85.5982,85.5432,85.5432,2205.0
2021-12-28 15:30:00,93.25,93.29,93.16,93.25,7363.0,85.5615,85.5982,85.4789,85.5615,7363.0
2021-12-28 15:35:00,93.28,93.43,93.27,93.43,6513.0,85.5891,85.7267,85.5799,85.7267,6513.0
2021-12-28 15:40:00,93.41,93.47,93.37,93.38,6502.0,85.7083,85.7634,85.6716,85.6808,6502.0
2021-12-28 15:45:00,93.37,93.46,93.35,93.37,4485.0,85.6716,85.7542,85.6533,85.6716,4485.0
2021-12-28 15:50:00,93.36,93.36,93.18,93.24,15271.0,85.6625,85.6625,85.4973,85.5524,15271.0
2021-12-28 15:55:00,93.25,93.27,93.14,93.27,39217.0,85.5615,85.5799,85.4606,85.5799,39217.0
2021-12-29 09:30:00,93.45,93.82,93.4,93.74,14490.0,85.745,86.0845,85.6992,86.0111,14490.0
2021-12-29 09:35:00,93.8,93.98,93.8,93.89,3937.0,86.0662,86.2313,86.0662,86.1488,3937.0
2021-12-29 09:40:00,93.88,94.12,93.81,93.81,12845.0,86.1396,86.3598,86.0754,86.0754,12845.0
2021-12-29 09:45:00,93.8,93.98,93.72,93.89,4378.0,86.0662,86.2313,85.9928,86.1488,4378.0
2021-12-29 09:50:00,93.83,94.13,93.73,94.13,2750.0,86.0937,86.369,86.002,86.369,2750.0
2021-12-29 09:55:00,94.0,94.12,93.9,94.12,1800.0,86.2497,86.3598,86.1579,86.3598,1800.0
2021-12-29 10:00:00,94.1,94.12,93.97,94.0,3052.0,86.3414,86.3598,86.2222,86.2497,3052.0
2021-12-29 10:05:00,93.96,94.02,93.81,93.91,5594.0,86.213,86.268,86.0754,86.1671,5594.0
2021-12-29 10:10:00,93.92,93.93,93.62,93.67,7989.0,86.1763,86.1855,85.901,85.9469,7989.0
2021-12-29 10:15:00,93.73,93.79,93.54,93.71,4889.0,86.002,86.057,85.8276,85.9836,4889.0
2021-12-29 10:20:00,93.72,93.92,93.71,93.92,4716.0,85.9928,86.1763,85.9836,86.1763,4716.0
2021-12-29 10:25:00,93.94,93.94,93.78,93.78,2414.0,86.1946,86.1946,86.0478,86.0478,2414.0
2021-12-29 10:30:00,93.79,93.79,93.63,93.76,5552.0,86.057,86.057,85.9102,86.0295,5552.0
2021-12-29 10:35:00,93.8,93.85,93.72,93.84,4332.0,86.0662,86.1121,85.9928,86.1029,4332.0
2021-12-29 10:40:00,93.79,93.87,93.77,93.78,4334.0,86.057,86.1304,86.0387,86.0478,4334.0
2021-12-29 10:45:00,93.79,93.8,93.66,93.66,1551.0,86.057,86.0662,85.9377,85.9377,1551.0
2021-12-29 10:50:00,93.64,93.69,93.61,93.65,3604.0,85.9194,85.9652,85.8918,85.9285,3604.0
2021-12-29 10:55:00,93.63,93.74,93.56,93.71,5183.0,85.9102,86.0111,85.846,85.9836,5183.0
2021-12-29 11:00:00,93.75,93.85,93.67,93.8,6863.0,86.0203,86.1121,85.9469,86.0662,6863.0
2021-12-29 11:05:00,93.81,93.89,93.79,93.8,5696.0,86.0754,86.1488,86.057,86.0662,5696.0
2021-12-29 11:10:00,93.79,93.85,93.7,93.71,2861.0,86.057,86.1121,85.9744,85.9836,2861.0
2021-12-29 11:15:00,93.73,93.73,93.7,93.73,1225.0,86.002,86.002,85.9744,86.002,1225.0
2021-12-29 11:20:00,93.78,93.8,93.77,93.77,400.0,86.0478,86.0662,86.0387,86.0387,400.0
2021-12-29 11:25:00,93.75,93.75,93.54,93.54,2691.0,86.0203,86.0203,85.8276,85.8276,2691.0
2021-12-29 11:30:00,93.56,93.56,93.48,93.48,1854.0,85.846,85.846,85.7726,85.7726,1854.0
2021-12-29 11:35:00,93.49,93.51,93.42,93.48,3630.0,85.7817,85.8001,85.7175,85.7726,3630.0
2021-12-29 11:40:00,93.49,93.55,93.49,93.55,2835.0,85.7817,85.8368,85.7817,85.8368,2835.0
2021-12-29 11:45:00,93.55,93.64,93.45,93.55,7021.0,85.8368,85.9194,85.745,85.8368,7021.0
2021-12-29 11:50:00,93.53,93.53,93.39,93.42,5603.0,85.8184,85.8184,85.69,85.7175,5603.0
2021-12-29 11:55:00,93.36,93.39,93.36,93.37,1845.0,85.6625,85.69,85.6625,85.6716,1845.0
2021-12-29 12:00:00,93.27,93.43,93.27,93.39,3627.0,85.5799,85.7267,85.5799,85.69,3627.0
2021-12-29 12:05:00,93.41,93.41,93.37,93.4,750.0,85.7083,85.7083,85.6716,85.6992,750.0
2021-12-29 12:10:00,93.34,93.34,93.2,93.22,1642.0,85.6441,85.6441,85.5157,85.534,1642.0
2021-12-29 12:15:00,93.14,93.26,93.1,93.25,4517.0,85.4606,85.5707,85.4239,85.5615,4517.0
2021-12-29 12:20:00,93.23,93.32,93.18,93.18,2856.0,85.5432,85.6258,85.4973,85.4973,2856.0
2021-12-29 12:25:00,93.18,93.18,93.13,93.15,1112.0,85.4973,85.4973,85.4514,85.4698,1112.0
2021-12-29 12:30:00,93.16,93.22,93.13,93.22,2515.0,85.4789,85.534,85.4514,85.534,2515.0
2021-12-29 12:35:00,93.24,93.29,93.15,93.29,3455.0,85.5524,85.5982,85.4698,85.5982,3455.0
2021-12-29 12:40:00,93.3,93.41,93.27,93.41,1634.0,85.6074,85.7083,85.5799,85.7083,1634.0
2021-12-29 12:45:00,93.35,93.37,93.34,93.35,1150.0,85.6533,85.6716,85.6441,85.6533,1150.0
2021-12-29 12:50:00,93.35,93.39,93.35,93.37,2988.0,85.6533,85.69,85.6533,85.6716,2988.0
2021-12-29 12:55:00,93.38,93.53,93.36,93.51,3870.0,85.6808,85.8184,85.6625,85.8001,3870.0
2021-12-29 13:00:00,93.52,93.68,93.52,93.6,9317.0,85.8093,85.9561,85.8093,85.8827,9317.0
2021-12-29 13:05:00,93.58,93.58,93.55,93.57,1553.0,85.8643,85.8643,85.8368,85.8551,1553.0
2021-12-29 13:10:00,93.59,93.6,93.42,93.42,4093.0,85.8735,85.8827,85.7175,85.7175,4093.0
2021-12-29 13:15:00,93.4,93.5,93.39,93.47,3223.0,85.6992,85.7909,85.69,85.7634,3223.0
2021-12-29 13:20:00,93.49,93.49,93.35,93.35,4634.0,85.7817,85.7817,85.6533,85.6533,4634.0
2021-12-29 13:25:00,93.34,93.51,93.27,93.28,9420.0,85.6441,85.8001,85.5799,85.5891,9420.0
2021-12-29 13:30:00,93.35,93.39,93.31,93.39,1414.0,85.6533,85.69,85.6166,85.69,1414.0
2021-12-29 13:35:00,93.38,93.39,93.28,93.28,2796.0,85.6808,85.69,85.5891,85.5891,2796.0
2021-12-29 13:40:00,93.29,93.35,93.29,93.35,3961.0,85.5982,85.6533,85.5982,85.6533,3961.0
2021-12-29 13:45:00,93.34,93.4,93.27,93.31,2690.0,85.6441,85.6992,85.5799,85.6166,2690.0
2021-12-29 13:50:00,93.27,93.3,93.2,93.3,5066.0,85.5799,85.6074,85.5157,85.6074,5066.0
2021-12-29 13:55:00,93.29,93.29,93.21,93.21,2110.0,85.5982,85.5982,85.5248,85.5248,2110.0
2021-12-29 14:00:00,93.22,93.22,93.11,93.12,4022.0,85.534,85.534,85.4331,85.4422,4022.0
2021-12-29 14:05:00,93.13,93.18,93.13,93.16,1783.0,85.4514,85.4973,85.4514,85.4789,1783.0
2021-12-29 14:10:00,93.16,93.25,93.13,93.16,5938.0,85.4789,85.5615,85.4514,85.4789,5938.0
2021-12-29 14:15:00,93.14,93.19,93.13,93.14,2225.0,85.4606,85.5065,85.4514,85.4606,2225.0
2021-12-29 14:20:00,93.12,93.14,93.07,93.07,1986.0,85.4422,85.4606,85.3964,85.3964,1986.0
2021-12-29 14:25:00,93.07,93.1,93.05,93.1,2235.0,85.3964,85.4239,85.378,85.4239,2235.0
2021-12-29 14:30:00,93.09,93.1,93.05,93.1,5037.0,85.4147,85.4239,85.378,85.4239,5037.0
2021-12-29 14:35:00,93.09,93.1,93.07,93.07,1702.0,85.4147,85.4239,85.3964,85.3964,1702.0
2021-12-29 14:40:00,93.06,93.19,93.02,93.17,6833.0,85.3872,85.5065,85.3505,85.4881,6833.0
2021-12-29 14:45:00,93.17,93.17,93.07,93.12,1930.0,85.4881,85.4881,85.3964,85.4422,1930.0
2021-12-29 14:50:00,93.12,93.19,93.12,93.17,2383.0,85.4422,85.5065,85.4422,85.4881,2383.0
2021-12-29 14:55:00,93.16,93.21,93.15,93.19,3890.0,85.4789,85.5248,85.4698,85.5065,3890.0
2021-12-29 15:00:00,93.24,93.25,93.13,93.14,3464.0,85.5524,85.5615,85.4514,85.4606,3464.0
2021-12-29 15:05:00,93.14,93.22,93.14,93.19,2419.0,85.4606,85.534,85.4606,85.5065,2419.0
2021-12-29 15:10:00,93.17,93.24,93.14,93.22,2398.0,85.4881,85.5524,85.4606,85.534,2398.0
2021-12-29 15:15:00,93.21,93.32,93.21,93.32,5410.0,85.5248,85.6258,85.5248,85.6258,5410.0
2021-12-29 15:20:00,93.3,93.3,93.24,93.26,1923.0,85.6074,85.6074,85.5524,85.5707,1923.0
2021-12-29 15:25:00,93.22,93.26,93.21,93.26,4547.0,85.534,85.5707,85.5248,85.5707,4547.0
2021-12-29 15:30:00,93.26,93.33,93.23,93.31,5860.0,85.5707,85.6349,85.5432,85.6166,5860.0
2021-12-29 15:35:00,93.29,93.32,93.22,93.23,6456.0,85.5982,85.6258,85.534,85.5432,6456.0
2021-12-29 15:40:00,93.26,93.28,93.18,93.22,8191.0,85.5707,85.5891,85.4973,85.534,8191.0
2021-12-29 15:45:00,93.23,93.36,93.23,93.31,13335.0,85.5432,85.6625,85.5432,85.6166,13335.0
2021-12-29 15:50:00,93.32,93.34,93.18,93.2,26768.0,85.6258,85.6441,85.4973,85.5157,26768.0
2021-12-29 15:55:00,93.19,93.26,93.15,93.19,35994.0,85.5065,85.5707,85.4698,85.5065,35994.0
2021-12-30 09:30:00,93.07,93.38,92.99,92.99,11851.0,85.3964,85.6808,85.323,85.323,11851.0
2021-12-30 09:35:00,92.83,92.93,92.72,92.74,3000.0,85.1762,85.2679,85.0752,85.0936,3000.0
2021-12-30 09:40:00,92.67,92.72,92.43,92.64,3550.0,85.0293,85.0752,84.8091,85.0018,3550.0
2021-12-30 09:45:00,92.73,92.96,92.73,92.88,2378.0,85.0844,85.2954,85.0844,85.222,2378.0
2021-12-30 09:50:00,92.98,92.98,92.76,92.78,1650.0,85.3138,85.3138,85.1119,85.1303,1650.0
2021-12-30 09:55:00,92.75,92.83,92.74,92.75,2407.0,85.1028,85.1762,85.0936,85.1028,2407.0
2021-12-30 10:00:00,92.7,92.7,92.56,92.61,2304.0,85.0569,85.0569,84.9284,84.9743,2304.0
2021-12-30 10:05:00,92.58,92.7,92.58,92.7,6629.0,84.9468,85.0569,84.9468,85.0569,6629.0
2021-12-30 10:10:00,92.66,92.72,92.63,92.72,1478.0,85.0202,85.0752,84.9926,85.0752,1478.0
2021-12-30 10:15:00,92.7,92.74,92.66,92.66,709.0,85.0569,85.0936,85.0202,85.0202,709.0
2021-12-30 10:20:00,92.64,92.64,92.51,92.59,1431.0,85.0018,85.0018,84.8825,84.9559,1431.0
2021-12-30 10:25:00,92.68,92.68,92.58,92.62,1850.0,85.0385,85.0385,84.9468,84.9835,1850.0
2021-12-30 10:30:00,92.6,92.61,92.52,92.59,4800.0,84.9651,84.9743,84.8917,84.9559,4800.0
2021-12-30 10:35:00,92.59,92.6,92.55,92.55,1027.0,84.9559,84.9651,84.9192,84.9192,1027.0
2021-12-30 10:40:00,92.61,92.65,92.59,92.61,1567.0,84.9743,85.011,84.9559,84.9743,1567.0
2021-12-30 10:45:00,92.64,92.67,92.52,92.53,1770.0,85.0018,85.0293,84.8917,84.9009,1770.0
2021-12-30 10:50:00,92.55,92.55,92.37,92.37,2498.0,84.9192,84.9192,84.7541,84.7541,2498.0
2021-12-30 10:55:00,92.36,92.62,92.32,92.59,4178.0,84.7449,84.9835,84.7082,84.9559,4178.0
2021-12-30 11:00:00,92.57,92.59,92.43,92.43,1555.0,84.9376,84.9559,84.8091,84.8091,1555.0
2021-12-30 11:05:00,92.42,92.42,92.25,92.3,2581.0,84.8,84.8,84.644,84.6899,2581.0
2021-12-30 11:10:00,92.34,92.34,92.28,92.29,1492.0,84.7266,84.7266,84.6715,84.6807,1492.0
2021-12-30 11:15:00,92.3,92.3,92.22,92.22,1030.0,84.6899,84.6899,84.6165,84.6165,1030.0
2021-12-30 11:20:00,92.2,92.27,92.2,92.26,1031.0,84.5981,84.6623,84.5981,84.6532,1031.0
2021-12-30 11:25:00,92.3,92.39,92.3,92.38,2634.0,84.6899,84.7724,84.6899,84.7633,2634.0
2021-12-30 11:30:00,92.34,92.45,92.34,92.43,2822.0,84.7266,84.8275,84.7266,84.8091,2822.0
2021-12-30 11:35:00,92.44,92.51,92.44,92.51,600.0,84.8183,84.8825,84.8183,84.8825,600.0
2021-12-30 11:40:00,92.53,92.55,92.35,92.36,1950.0,84.9009,84.9192,84.7357,84.7449,1950.0
2021-12-30 11:45:00,92.36,92.45,92.35,92.45,600.0,84.7449,84.8275,84.7357,84.8275,600.0
2021-12-30 11:50:00,92.42,92.42,92.39,92.39,900.0,84.8,84.8,84.7724,84.7724,900.0
2021-12-30 11:55:00,92.4,92.4,92.37,92.37,300.0,84.7816,84.7816,84.7541,84.7541,300.0
2021-12-30 12:00:00,92.41,92.46,92.38,92.38,2483.0,84.7908,84.8367,84.7633,84.7633,2483.0
2021-12-30 12:05:00,92.39,92.4,92.36,92.4,1006.0,84.7724,84.7816,84.7449,84.7816,1006.0
2021-12-30 12:10:00,92.35,92.37,92.34,92.37,2016.0,84.7357,84.7541,84.7266,84.7541,2016.0
2021-12-30 12:15:00,92.32,92.36,92.32,92.36,1200.0,84.7082,84.7449,84.7082,84.7449,1200.0
2021-12-30 12:20:00,92.34,92.34,92.26,92.3,1200.0,84.7266,84.7266,84.6532,84.6899,1200.0
2021-12-30 12:25:00,92.36,92.36,92.36,92.36,100.0,84.7449,84.7449,84.7449,84.7449,100.0
2021-12-30 12:30:00,92.38,92.4,92.36,92.39,2042.0,84.7633,84.7816,84.7449,84.7724,2042.0
2021-12-30 12:35:00,92.38,92.43,92.36,92.42,1413.0,84.7633,84.8091,84.7449,84.8,1413.0
2021-12-30 12:40:00,92.41,92.45,92.39,92.43,2138.0,84.7908,84.8275,84.7724,84.8091,2138.0
2021-12-30 12:45:00,92.43,92.44,92.38,92.42,1243.0,84.8091,84.8183,84.7633,84.8,1243.0
2021-12-30 12:50:00,92.4,92.47,92.4,92.47,1599.0,84.7816,84.8458,84.7816,84.8458,1599.0
2021-12-30 12:55:00,92.43,92.45,92.43,92.45,300.0,84.8091,84.8275,84.8091,84.8275,300.0
2021-12-30 13:00:00,92.42,92.42,92.42,92.42,517.0,84.8,84.8,84.8,84.8,517.0
2021-12-30 13:05:00,92.44,92.44,92.39,92.39,2258.0,84.8183,84.8183,84.7724,84.7724,2258.0
2021-12-30 13:10:00,92.36,92.36,92.34,92.36,1172.0,84.7449,84.7449,84.7266,84.7449,1172.0
2021-12-30 13:15:00,92.36,92.36,92.25,92.28,4320.0,84.7449,84.7449,84.644,84.6715,4320.0
2021-12-30 13:20:00,92.26,92.29,92.26,92.29,700.0,84.6532,84.6807,84.6532,84.6807,700.0
2021-12-30 13:25:00,92.29,92.29,92.22,92.26,2031.0,84.6807,84.6807,84.6165,84.6532,2031.0
2021-12-30 13:30:00,92.23,92.28,92.21,92.28,7174.0,84.6256,84.6715,84.6073,84.6715,7174.0
2021-12-30 13:35:00,92.28,92.29,92.24,92.24,1289.0,84.6715,84.6807,84.6348,84.6348,1289.0
2021-12-30 13:40:00,92.24,92.25,92.21,92.25,2712.0,84.6348,84.644,84.6073,84.644,2712.0
2021-12-30 13:45:00,92.26,92.34,92.26,92.28,1710.0,84.6532,84.7266,84.6532,84.6715,1710.0
2021-12-30 13:50:00,92.27,92.27,92.23,92.24,1379.0,84.6623,84.6623,84.6256,84.6348,1379.0
2021-12-30 13:55:00,92.24,92.24,92.19,92.19,5018.0,84.6348,84.6348,84.5889,84.5889,5018.0
2021-12-30 14:00:00,92.17,92.17,92.06,92.09,2390.0,84.5706,84.5706,84.4696,84.4972,2390.0
2021-12-30 14:05:00,92.07,92.12,92.06,92.1,4643.0,84.4788,84.5247,84.4696,84.5063,4643.0
2021-12-30 14:10:00,92.08,92.15,92.08,92.15,3309.0,84.488,84.5522,84.488,84.5522,3309.0
2021-12-30 14:15:00,92.16,92.19,92.15,92.19,1368.0,84.5614,84.5889,84.5522,84.5889,1368.0
2021-12-30 14:20:00,92.2,92.23,92.15,92.15,3075.0,84.5981,84.6256,84.5522,84.5522,3075.0
2021-12-30 14:25:00,92.16,92.22,92.16,92.22,1000.0,84.5614,84.6165,84.5614,84.6165,1000.0
2021-12-30 14:30:00,92.21,92.21,92.16,92.17,1976.0,84.6073,84.6073,84.5614,84.5706,1976.0
2021-12-30 14:35:00,92.17,92.22,92.13,92.19,3312.0,84.5706,84.6165,84.5339,84.5889,3312.0
2021-12-30 14:40:00,92.19,92.24,92.18,92.24,1676.0,84.5889,84.6348,84.5797,84.6348,1676.0
2021-12-30 14:45:00,92.23,92.26,92.19,92.2,2390.0,84.6256,84.6532,84.5889,84.5981,2390.0
2021-12-30 14:50:00,92.23,92.23,92.21,92.21,799.0,84.6256,84.6256,84.6073,84.6073,799.0
2021-12-30 14:55:00,92.23,92.24,92.2,92.22,1828.0,84.6256,84.6348,84.5981,84.6165,1828.0
2021-12-30 15:00:00,92.22,92.22,92.08,92.11,2969.0,84.6165,84.6165,84.488,84.5155,2969.0
2021-12-30 15:05:00,92.13,92.13,91.95,91.97,4939.0,84.5339,84.5339,84.3687,84.3871,4939.0
2021-12-30 15:10:00,91.97,91.98,91.86,91.86,9858.0,84.3871,84.3962,84.2861,84.2861,9858.0
2021-12-30 15:15:00,91.86,91.88,91.81,91.88,3131.0,84.2861,84.3045,84.2403,84.3045,3131.0
2021-12-30 15:20:00,91.91,91.96,91.89,91.92,4980.0,84.332,84.3779,84.3137,84.3412,4980.0
2021-12-30 15:25:00,91.9,92.0,91.87,91.89,3087.0,84.3228,84.4146,84.2953,84.3137,3087.0
2021-12-30 15:30:00,91.91,91.95,91.88,91.89,4887.0,84.332,84.3687,84.3045,84.3137,4887.0
2021-12-30 15:35:00,91.87,91.95,91.83,91.93,6254.0,84.2953,84.3687,84.2586,84.3504,6254.0
2021-12-30 15:40:00,91.92,91.99,91.9,91.96,6221.0,84.3412,84.4054,84.3228,84.3779,6221.0
2021-12-30 15:45:00,91.95,91.96,91.78,91.79,11516.0,84.3687,84.3779,84.2127,84.2219,11516.0
2021-12-30 15:50:00,91.81,91.83,91.66,91.68,22836.0,84.2403,84.2586,84.1026,84.121,22836.0
2021-12-30 15:55:00,91.66,91.73,91.52,91.69,66826.0,84.1026,84.1669,83.9742,84.1302,66826.0
2021-12-31 09:30:00,91.66,92.36,91.66,92.16,14841.0,84.1026,84.7449,84.1026,84.5614,14841.0
2021-12-31 09:35:00,92.24,92.6,92.22,92.56,7568.0,84.6348,84.9651,84.6165,84.9284,7568.0
2021-12-31 09:40:00,92.4,92.4,92.21,92.21,1265.0,84.7816,84.7816,84.6073,84.6073,1265.0
2021-12-31 09:45:00,92.2,92.29,92.08,92.08,2638.0,84.5981,84.6807,84.488,84.488,2638.0
2021-12-31 09:50:00,92.17,92.34,92.16,92.2,5900.0,84.5706,84.7266,84.5614,84.5981,5900.0
2021-12-31 09:55:00,92.17,92.17,92.0,92.01,1302.0,84.5706,84.5706,84.4146,84.4238,1302.0
2021-12-31 10:00:00,92.07,92.15,91.91,91.93,5050.0,84.4788,84.5522,84.332,84.3504,5050.0
2021-12-31 10:05:00,91.97,92.05,91.92,92.0,1759.0,84.3871,84.4605,84.3412,84.4146,1759.0
2021-12-31 10:10:00,92.08,92.08,92.0,92.0,1100.0,84.488,84.488,84.4146,84.4146,1100.0
2021-12-31 10:15:00,92.06,92.21,92.06,92.2,1100.0,84.4696,84.6073,84.4696,84.5981,1100.0
2021-12-31 10:20:00,92.17,92.22,92.12,92.16,3859.0,84.5706,84.6165,84.5247,84.5614,3859.0
2021-12-31 10:25:00,92.19,92.2,92.13,92.13,1640.0,84.5889,84.5981,84.5339,84.5339,1640.0
2021-12-31 10:30:00,92.13,92.13,92.03,92.05,8508.0,84.5339,84.5339,84.4421,84.4605,8508.0
2021-12-31 10:35:00,91.96,92.1,91.96,92.1,2223.0,84.3779,84.5063,84.3779,84.5063,2223.0
2021-12-31 10:40:00,92.14,92.14,92.04,92.13,1176.0,84.543,84.543,84.4513,84.5339,1176.0
2021-12-31 10:45:00,92.13,92.13,92.0,92.01,1400.0,84.5339,84.5339,84.4146,84.4238,1400.0
2021-12-31 10:50:00,91.98,92.03,91.89,92.02,2890.0,84.3962,84.4421,84.3137,84.4329,2890.0
2021-12-31 10:55:00,91.98,92.07,91.98,92.04,3374.0,84.3962,84.4788,84.3962,84.4513,3374.0
2021-12-31 11:00:00,92.04,92.1,91.9,91.95,4461.0,84.4513,84.5063,84.3228,84.3687,4461.0
2021-12-31 11:05:00,92.0,92.0,91.84,91.93,2116.0,84.4146,84.4146,84.2678,84.3504,2116.0
2021-12-31 11:10:00,91.88,91.97,91.85,91.85,2204.0,84.3045,84.3871,84.277,84.277,2204.0
2021-12-31 11:15:00,91.85,91.92,91.82,91.87,700.0,84.277,84.3412,84.2494,84.2953,700.0
2021-12-31 11:20:00,91.95,91.95,91.9,91.92,1225.0,84.3687,84.3687,84.3228,84.3412,1225.0
2021-12-31 11:25:00,91.91,91.91,91.89,91.89,200.0,84.332,84.332,84.3137,84.3137,200.0
2021-12-31 11:30:00,91.87,91.91,91.86,91.9,3754.0,84.2953,84.332,84.2861,84.3228,3754.0
2021-12-31 11:35:00,91.9,91.95,91.89,91.95,5300.0,84.3228,84.3687,84.3137,84.3687,5300.0
2021-12-31 11:40:00,91.95,92.03,91.93,91.93,3681.0,84.3687,84.4421,84.3504,84.3504,3681.0
2021-12-31 11:45:00,92.01,92.06,91.96,92.02,2957.0,84.4238,84.4696,84.3779,84.4329,2957.0
2021-12-31 11:50:00,92.01,92.01,91.92,92.0,3504.0,84.4238,84.4238,84.3412,84.4146,3504.0
2021-12-31 11:55:00,92.03,92.03,91.93,91.98,2825.0,84.4421,84.4421,84.3504,84.3962,2825.0
2021-12-31 12:00:00,92.0,92.03,91.93,92.0,2967.0,84.4146,84.4421,84.3504,84.4146,2967.0
2021-12-31 12:05:00,91.94,92.02,91.94,92.01,1997.0,84.3595,84.4329,84.3595,84.4238,1997.0
2021-12-31 12:10:00,92.01,92.04,91.84,91.87,10697.0,84.4238,84.4513,84.2678,84.2953,10697.0
2021-12-31 12:15:00,91.86,91.96,91.74,91.82,26051.0,84.2861,84.3779,84.176,84.2494,26051.0
2021-12-31 12:20:00,91.84,91.89,91.78,91.89,634.0,84.2678,84.3137,84.2127,84.3137,634.0
2021-12-31 12:25:00,91.9,91.91,91.85,91.85,1119.0,84.3228,84.332,84.277,84.277,1119.0
2021-12-31 12:30:00,91.86,91.87,91.84,91.86,900.0,84.2861,84.2953,84.2678,84.2861,900.0
2021-12-31 12:35:00,91.86,91.92,91.85,91.91,3293.0,84.2861,84.3412,84.277,84.332,3293.0
2021-12-31 12:40:00,91.91,91.91,91.84,91.84,2722.0,84.332,84.332,84.2678,84.2678,2722.0
2021-12-31 12:45:00,91.82,91.84,91.82,91.84,1867.0,84.2494,84.2678,84.2494,84.2678,1867.0
2021-12-31 12:50:00,91.92,91.94,91.92,91.94,300.0,84.3412,84.3595,84.3412,84.3595,300.0
2021-12-31 12:55:00,91.98,92.01,91.92,92.01,1963.0,84.3962,84.4238,84.3412,84.4238,1963.0
2021-12-31 13:00:00,92.03,92.08,92.03,92.06,1850.0,84.4421,84.488,84.4421,84.4696,1850.0
2021-12-31 13:05:00,92.05,92.12,92.05,92.08,4892.0,84.4605,84.5247,84.4605,84.488,4892.0
2021-12-31 13:10:00,92.09,92.1,92.03,92.07,3800.0,84.4972,84.5063,84.4421,84.4788,3800.0
2021-12-31 13:15:00,92.07,92.07,91.99,92.0,1410.0,84.4788,84.4788,84.4054,84.4146,1410.0
2021-12-31 13:20:00,92.03,92.03,91.96,91.97,1467.0,84.4421,84.4421,84.3779,84.3871,1467.0
2021-12-31 13:25:00,91.98,91.98,91.95,91.96,1310.0,84.3962,84.3962,84.3687,84.3779,1310.0
2021-12-31 13:30:00,92.0,92.06,91.98,92.06,2030.0,84.4146,84.4696,84.3962,84.4696,2030.0
2021-12-31 13:35:00,92.03,92.03,92.02,92.03,411.0,84.4421,84.4421,84.4329,84.4421,411.0
2021-12-31 13:40:00,92.02,92.02,91.94,91.97,2310.0,84.4329,84.4329,84.3595,84.3871,2310.0
2021-12-31 13:45:00,91.9,91.95,91.9,91.92,1000.0,84.3228,84.3687,84.3228,84.3412,1000.0
2021-12-31 13:50:00,91.94,91.98,91.93,91.95,5251.0,84.3595,84.3962,84.3504,84.3687,5251.0
2021-12-31 13:55:00,91.98,92.07,91.97,92.02,2216.0,84.3962,84.4788,84.3871,84.4329,2216.0
2021-12-31 14:00:00,92.01,92.03,91.98,92.03,1970.0,84.4238,84.4421,84.3962,84.4421,1970.0
2021-12-31 14:05:00,92.04,92.05,91.96,91.96,2353.0,84.4513,84.4605,84.3779,84.3779,2353.0
2021-12-31 14:10:00,91.99,92.02,91.95,91.95,1182.0,84.4054,84.4329,84.3687,84.3687,1182.0
2021-12-31 14:15:00,91.89,91.91,91.82,91.84,2186.0,84.3137,84.332,84.2494,84.2678,2186.0
2021-12-31 14:20:00,91.84,91.89,91.83,91.88,1719.0,84.2678,84.3137,84.2586,84.3045,1719.0
2021-12-31 14:25:00,91.87,91.92,91.86,91.91,1700.0,84.2953,84.3412,84.2861,84.332,1700.0
2021-12-31 14:30:00,91.88,91.98,91.88,91.94,1554.0,84.3045,84.3962,84.3045,84.3595,1554.0
2021-12-31 14:35:00,91.92,91.93,91.9,91.92,700.0,84.3412,84.3504,84.3228,84.3412,700.0
2021-12-31 14:40:00,91.92,91.94,91.87,91.9,3371.0,84.3412,84.3595,84.2953,84.3228,3371.0
2021-12-31 14:45:00,91.89,91.9,91.81,91.81,2932.0,84.3137,84.3228,84.2403,84.2403,2932.0
2021-12-31 14:50:00,91.81,91.88,91.8,91.84,7050.0,84.2403,84.3045,84.2311,84.2678,7050.0
2021-12-31 14:55:00,91.85,91.86,91.8,91.86,4100.0,84.277,84.2861,84.2311,84.2861,4100.0
2021-12-31 15:00:00,91.9,92.0,91.89,91.91,6855.0,84.3228,84.4146,84.3137,84.332,6855.0
2021-12-31 15:05:00,91.9,91.92,91.9,91.9,3525.0,84.3228,84.3412,84.3228,84.3228,3525.0
2021-12-31 15:10:00,91.91,91.92,91.85,91.85,3175.0,84.332,84.3412,84.277,84.277,3175.0
2021-12-31 15:15:00,91.85,91.9,91.81,91.9,14332.0,84.277,84.3228,84.2403,84.3228,14332.0
2021-12-31 15:20:00,91.89,91.97,91.85,91.97,12229.0,84.3137,84.3871,84.277,84.3871,12229.0
2021-12-31 15:25:00,91.97,92.04,91.93,92.02,10599.0,84.3871,84.4513,84.3504,84.4329,10599.0
2021-12-31 15:30:00,92.01,92.14,91.99,92.1,13759.0,84.4238,84.543,84.4054,84.5063,13759.0
2021-12-31 15:35:00,92.15,92.15,92.08,92.15,6395.0,84.5522,84.5522,84.488,84.5522,6395.0
2021-12-31 15:40:00,92.17,92.26,92.15,92.2,8729.0,84.5706,84.6532,84.5522,84.5981,8729.0
2021-12-31 15:45:00,92.2,92.27,92.19,92.2,6076.0,84.5981,84.6623,84.5889,84.5981,6076.0
2021-12-31 15:50:00,92.18,92.19,91.96,91.98,11273.0,84.5797,84.5889,84.3779,84.3962,11273.0
2021-12-31 15:55:00,91.95,92.04,91.93,92.02,31855.0,84.3687,84.4513,84.3504,84.4329,31855.0
2022-01-03 09:30:00,92.06,92.35,92.04,92.33,24432.0,84.4696,84.7357,84.4513,84.7174,24432.0
2022-01-03 09:35:00,92.5,92.74,92.28,92.29,10670.0,84.8734,85.0936,84.6715,84.6807,10670.0
2022-01-03 09:40:00,92.3,92.37,92.14,92.15,3778.0,84.6899,84.7541,84.543,84.5522,3778.0
2022-01-03 09:45:00,92.17,92.21,91.61,91.72,6819.0,84.5706,84.6073,84.0567,84.1577,6819.0
2022-01-03 09:50:00,91.71,92.07,91.64,92.06,6751.0,84.1485,84.4788,84.0843,84.4696,6751.0
2022-01-03 09:55:00,91.98,92.41,91.97,92.35,4488.0,84.3962,84.7908,84.3871,84.7357,4488.0
2022-01-03 10:00:00,92.39,92.48,92.12,92.17,6390.0,84.7724,84.855,84.5247,84.5706,6390.0
2022-01-03 10:05:00,92.19,92.2,92.05,92.12,9595.0,84.5889,84.5981,84.4605,84.5247,9595.0
2022-01-03 10:10:00,92.15,92.21,92.05,92.21,6540.0,84.5522,84.6073,84.4605,84.6073,6540.0
2022-01-03 10:15:00,92.33,92.66,92.29,92.48,18833.0,84.7174,85.0202,84.6807,84.855,18833.0
2022-01-03 10:20:00,92.47,92.55,92.27,92.33,13507.0,84.8458,84.9192,84.6623,84.7174,13507.0
2022-01-03 10:25:00,92.32,92.74,92.32,92.73,16323.0,84.7082,85.0936,84.7082,85.0844,16323.0
2022-01-03 10:30:00,92.7,92.73,92.41,92.49,22721.0,85.0569,85.0844,84.7908,84.8642,22721.0
2022-01-03 10:35:00,92.49,92.62,92.34,92.59,9421.0,84.8642,84.9835,84.7266,84.9559,9421.0
2022-01-03 10:40:00,92.57,92.57,92.34,92.41,6895.0,84.9376,84.9376,84.7266,84.7908,6895.0
2022-01-03 10:45:00,92.38,92.59,92.32,92.52,9053.0,84.7633,84.9559,84.7082,84.8917,9053.0
2022-01-03 10:50:00,92.57,92.6,92.35,92.39,17206.0,84.9376,84.9651,84.7357,84.7724,17206.0
2022-01-03 10:55:00,92.33,92.48,92.19,92.27,23539.0,84.7174,84.855,84.5889,84.6623,23539.0
2022-01-03 11:00:00,92.27,92.4,92.15,92.39,11275.0,84.6623,84.7816,84.5522,84.7724,11275.0
2022-01-03 11:05:00,92.42,92.56,92.33,92.33,6822.0,84.8,84.9284,84.7174,84.7174,6822.0
2022-01-03 11:10:00,92.39,92.5,92.32,92.36,4317.0,84.7724,84.8734,84.7082,84.7449,4317.0
2022-01-03 11:15:00,92.35,92.46,92.35,92.46,3776.0,84.7357,84.8367,84.7357,84.8367,3776.0
2022-01-03 11:20:00,92.43,92.58,92.39,92.49,9826.0,84.8091,84.9468,84.7724,84.8642,9826.0
2022-01-03 11:25:00,92.46,92.6,92.37,92.42,14369.0,84.8367,84.9651,84.7541,84.8,14369.0
2022-01-03 11:30:00,92.35,92.35,92.08,92.09,3529.0,84.7357,84.7357,84.488,84.4972,3529.0
2022-01-03 11:35:00,92.17,92.18,91.91,91.93,4366.0,84.5706,84.5797,84.332,84.3504,4366.0
2022-01-03 11:40:00,91.94,92.11,91.94,92.11,4031.0,84.3595,84.5155,84.3595,84.5155,4031.0
2022-01-03 11:45:00,92.11,92.25,92.06,92.2,4586.0,84.5155,84.644,84.4696,84.5981,4586.0
2022-01-03 11:50:00,92.19,92.25,92.08,92.25,2452.0,84.5889,84.644,84.488,84.644,2452.0
2022-01-03 11:55:00,92.25,92.25,92.17,92.21,4793.0,84.644,84.644,84.5706,84.6073,4793.0
2022-01-03 12:00:00,92.2,92.2,92.03,92.13,2100.0,84.5981,84.5981,84.4421,84.5339,2100.0
2022-01-03 12:05:00,92.16,92.21,92.12,92.19,3393.0,84.5614,84.6073,84.5247,84.5889,3393.0
2022-01-03 12:10:00,92.23,92.31,92.21,92.29,2707.0,84.6256,84.699,84.6073,84.6807,2707.0
2022-01-03 12:15:00,92.31,92.5,92.31,92.5,2090.0,84.699,84.8734,84.699,84.8734,2090.0
2022-01-03 12:20:00,92.5,92.55,92.48,92.48,9270.0,84.8734,84.9192,84.855,84.855,9270.0
2022-01-03 12:25:00,92.47,92.52,92.43,92.49,5239.0,84.8458,84.8917,84.8091,84.8642,5239.0
2022-01-03 12:30:00,92.5,92.52,92.38,92.46,4800.0,84.8734,84.8917,84.7633,84.8367,4800.0
2022-01-03 12:35:00,92.46,92.55,92.37,92.37,4227.0,84.8367,84.9192,84.7541,84.7541,4227.0
2022-01-03 12:40:00,92.36,92.4,92.2,92.2,5836.0,84.7449,84.7816,84.5981,84.5981,5836.0
2022-01-03 12:45:00,92.21,92.29,92.21,92.24,3880.0,84.6073,84.6807,84.6073,84.6348,3880.0
2022-01-03 12:50:00,92.24,92.27,92.09,92.09,11368.0,84.6348,84.6623,84.4972,84.4972,11368.0
2022-01-03 12:55:00,92.11,92.27,92.1,92.24,3350.0,84.5155,84.6623,84.5063,84.6348,3350.0
2022-01-03 13:00:00,92.24,92.34,92.23,92.34,1586.0,84.6348,84.7266,84.6256,84.7266,1586.0
2022-01-03 13:05:00,92.36,92.36,92.22,92.27,4558.0,84.7449,84.7449,84.6165,84.6623,4558.0
2022-01-03 13:10:00,92.26,92.33,92.23,92.33,1779.0,84.6532,84.7174,84.6256,84.7174,1779.0
2022-01-03 13:15:00,92.38,92.38,92.28,92.31,4054.0,84.7633,84.7633,84.6715,84.699,4054.0
2022-01-03 13:20:00,92.34,92.39,92.32,92.33,3834.0,84.7266,84.7724,84.7082,84.7174,3834.0
2022-01-03 13:25:00,92.34,92.37,92.31,92.31,1897.0,84.7266,84.7541,84.699,84.699,1897.0
2022-01-03 13:30:00,92.34,92.34,92.24,92.3,4710.0,84.7266,84.7266,84.6348,84.6899,4710.0
2022-01-03 13:35:00,92.3,92.42,92.3,92.35,5332.0,84.6899,84.8,84.6899,84.7357,5332.0
2022-01-03 13:40:00,92.37,92.39,92.33,92.38,4502.0,84.7541,84.7724,84.7174,84.7633,4502.0
2022-01-03 13:45:00,92.38,92.5,92.37,92.48,3724.0,84.7633,84.8734,84.7541,84.855,3724.0
2022-01-03 13:50:00,92.48,92.51,92.47,92.47,12154.0,84.855,84.8825,84.8458,84.8458,12154.0
2022-01-03 13:55:00,92.53,92.55,92.49,92.55,4811.0,84.9009,84.9192,84.8642,84.9192,4811.0
2022-01-03 14:00:00,92.57,92.62,92.45,92.45,3795.0,84.9376,84.9835,84.8275,84.8275,3795.0
2022-01-03 14:05:00,92.43,92.47,92.4,92.44,3213.0,84.8091,84.8458,84.7816,84.8183,3213.0
2022-01-03 14:10:00,92.44,92.45,92.39,92.41,4098.0,84.8183,84.8275,84.7724,84.7908,4098.0
2022-01-03 14:15:00,92.39,92.48,92.39,92.47,2627.0,84.7724,84.855,84.7724,84.8458,2627.0
2022-01-03 14:20:00,92.46,92.47,92.35,92.35,3120.0,84.8367,84.8458,84.7357,84.7357,3120.0
2022-01-03 14:25:00,92.35,92.43,92.34,92.43,5185.0,84.7357,84.8091,84.7266,84.8091,5185.0
2022-01-03 14:30:00,92.41,92.41,92.33,92.33,5628.0,84.7908,84.7908,84.7174,84.7174,5628.0
2022-01-03 14:35:00,92.32,92.34,92.28,92.34,5261.0,84.7082,84.7266,84.6715,84.7266,5261.0
2022-01-03 14:40:00,92.4,92.6,92.39,92.57,3304.0,84.7816,84.9651,84.7724,84.9376,3304.0
2022-01-03 14:45:00,92.6,92.62,92.5,92.5,5232.0,84.9651,84.9835,84.8734,84.8734,5232.0
2022-01-03 14:50:00,92.54,92.68,92.54,92.64,3705.0,84.9101,85.0385,84.9101,85.0018,3705.0
2022-01-03 14:55:00,92.64,92.67,92.6,92.61,6304.0,85.0018,85.0293,84.9651,84.9743,6304.0
2022-01-03 15:00:00,92.63,92.64,92.52,92.53,3840.0,84.9926,85.0018,84.8917,84.9009,3840.0
2022-01-03 15:05:00,92.54,92.56,92.51,92.55,4616.0,84.9101,84.9284,84.8825,84.9192,4616.0
2022-01-03 15:10:00,92.53,92.57,92.5,92.55,6705.0,84.9009,84.9376,84.8734,84.9192,6705.0
2022-01-03 15:15:00,92.59,92.75,92.59,92.75,10042.0,84.9559,85.1028,84.9559,85.1028,10042.0
2022-01-03 15:20:00,92.78,92.83,92.69,92.69,7636.0,85.1303,85.1762,85.0477,85.0477,7636.0
2022-01-03 15:25:00,92.71,92.71,92.52,92.55,6104.0,85.0661,85.0661,84.8917,84.9192,6104.0
2022-01-03 15:30:00,92.56,92.61,92.41,92.45,7329.0,84.9284,84.9743,84.7908,84.8275,7329.0
2022-01-03 15:35:00,92.43,92.49,92.24,92.26,10727.0,84.8091,84.8642,84.6348,84.6532,10727.0
2022-01-03 15:40:00,92.25,92.32,92.14,92.17,12285.0,84.644,84.7082,84.543,84.5706,12285.0
2022-01-03 15:45:00,92.15,92.26,92.13,92.26,16851.0,84.5522,84.6532,84.5339,84.6532,16851.0
2022-01-03 15:50:00,92.28,92.28,92.17,92.23,17065.0,84.6715,84.6715,84.5706,84.6256,17065.0
2022-01-03 15:55:00,92.23,92.43,92.2,92.41,39018.0,84.6256,84.8091,84.5981,84.7908,39018.0
2022-01-04 09:30:00,92.64,93.31,92.61,93.26,18109.0,85.0018,85.6166,84.9743,85.5707,18109.0
2022-01-04 09:35:00,93.34,93.66,93.05,93.64,14995.0,85.6441,85.9377,85.378,85.9194,14995.0
2022-01-04 09:40:00,93.68,94.15,93.66,93.84,17324.0,85.9561,86.3873,85.9377,86.1029,17324.0
2022-01-04 09:45:00,93.94,94.28,93.75,94.24,6580.0,86.1946,86.5066,86.0203,86.4699,6580.0
2022-01-04 09:50:00,94.19,94.36,94.14,94.27,10516.0,86.424,86.58,86.3781,86.4974,10516.0
2022-01-04 09:55:00,94.2,94.2,93.86,93.97,4428.0,86.4332,86.4332,86.1212,86.2222,4428.0
2022-01-04 10:00:00,94.02,94.06,93.89,93.99,6858.0,86.268,86.3047,86.1488,86.2405,6858.0
2022-01-04 10:05:00,94.01,94.44,94.0,94.44,7047.0,86.2589,86.6534,86.2497,86.6534,7047.0
2022-01-04 10:10:00,94.45,94.45,94.16,94.21,4110.0,86.6626,86.6626,86.3965,86.4424,4110.0
2022-01-04 10:15:00,94.22,94.53,94.22,94.43,10535.0,86.4516,86.736,86.4516,86.6442,10535.0
2022-01-04 10:20:00,94.43,94.53,94.41,94.47,5390.0,86.6442,86.736,86.6259,86.6809,5390.0
2022-01-04 10:25:00,94.47,94.47,94.23,94.46,3684.0,86.6809,86.6809,86.4607,86.6718,3684.0
2022-01-04 10:30:00,94.46,94.5,94.38,94.4,6717.0,86.6718,86.7085,86.5984,86.6167,6717.0
2022-01-04 10:35:00,94.38,94.41,94.06,94.12,11281.0,86.5984,86.6259,86.3047,86.3598,11281.0
2022-01-04 10:40:00,94.14,94.28,94.0,94.0,7458.0,86.3781,86.5066,86.2497,86.2497,7458.0
2022-01-04 10:45:00,94.02,94.24,93.97,94.07,10986.0,86.268,86.4699,86.2222,86.3139,10986.0
2022-01-04 10:50:00,94.03,94.37,93.95,94.31,12601.0,86.2772,86.5892,86.2038,86.5341,12601.0
2022-01-04 10:55:00,94.32,94.34,94.0,94.05,17797.0,86.5433,86.5617,86.2497,86.2956,17797.0
2022-01-04 11:00:00,94.13,94.17,93.76,93.83,50580.0,86.369,86.4057,86.0295,86.0937,50580.0
2022-01-04 11:05:00,93.86,93.98,93.79,93.86,22522.0,86.1212,86.2313,86.057,86.1212,22522.0
2022-01-04 11:10:00,93.88,94.12,93.84,94.12,14850.0,86.1396,86.3598,86.1029,86.3598,14850.0
2022-01-04 11:15:00,94.1,94.22,94.02,94.17,14568.0,86.3414,86.4516,86.268,86.4057,14568.0
2022-01-04 11:20:00,94.18,94.26,94.11,94.22,20918.0,86.4148,86.4883,86.3506,86.4516,20918.0
2022-01-04 11:25:00,94.22,94.28,94.1,94.25,24302.0,86.4516,86.5066,86.3414,86.4791,24302.0
2022-01-04 11:30:00,94.26,94.34,94.1,94.34,34727.0,86.4883,86.5617,86.3414,86.5617,34727.0
2022-01-04 11:35:00,94.3,94.37,94.25,94.29,7927.0,86.525,86.5892,86.4791,86.5158,7927.0
2022-01-04 11:40:00,94.28,94.36,94.15,94.36,6904.0,86.5066,86.58,86.3873,86.58,6904.0
2022-01-04 11:45:00,94.34,94.36,94.17,94.2,4758.0,86.5617,86.58,86.4057,86.4332,4758.0
2022-01-04 11:50:00,94.22,94.45,94.22,94.39,10313.0,86.4516,86.6626,86.4516,86.6075,10313.0
2022-01-04 11:55:00,94.4,94.43,94.35,94.41,4799.0,86.6167,86.6442,86.5708,86.6259,4799.0
2022-01-04 12:00:00,94.35,94.48,94.34,94.47,10406.0,86.5708,86.6901,86.5617,86.6809,10406.0
2022-01-04 12:05:00,94.5,94.89,94.5,94.74,34094.0,86.7085,87.0663,86.7085,86.9287,34094.0
2022-01-04 12:10:00,94.7,94.89,94.61,94.83,11324.0,86.892,87.0663,86.8094,87.0113,11324.0
2022-01-04 12:15:00,94.83,95.23,94.82,95.19,48913.0,87.0113,87.3783,87.0021,87.3416,48913.0
2022-01-04 12:20:00,95.14,95.17,94.92,94.93,12355.0,87.2957,87.3232,87.0938,87.103,12355.0
2022-01-04 12:25:00,94.93,94.96,94.85,94.9,5819.0,87.103,87.1305,87.0296,87.0755,5819.0
2022-01-04 12:30:00,94.91,94.94,94.7,94.81,16782.0,87.0847,87.1122,86.892,86.9929,16782.0
2022-01-04 12:35:00,94.83,94.89,94.7,94.73,10124.0,87.0113,87.0663,86.892,86.9195,10124.0
2022-01-04 12:40:00,94.73,94.75,94.5,94.51,18783.0,86.9195,86.9379,86.7085,86.7176,18783.0
2022-01-04 12:45:00,94.52,94.66,94.46,94.58,6800.0,86.7268,86.8553,86.6718,86.7819,6800.0
2022-01-04 12:50:00,94.62,94.62,94.5,94.55,6997.0,86.8186,86.8186,86.7085,86.7543,6997.0
2022-01-04 12:55:00,94.57,94.65,94.48,94.51,6297.0,86.7727,86.8461,86.6901,86.7176,6297.0
2022-01-04 13:00:00,94.53,94.6,94.48,94.48,4913.0,86.736,86.8002,86.6901,86.6901,4913.0
2022-01-04 13:05:00,94.48,94.65,94.48,94.65,6624.0,86.6901,86.8461,86.6901,86.8461,6624.0
2022-01-04 13:10:00,94.64,94.65,94.58,94.63,3338.0,86.8369,86.8461,86.7819,86.8277,3338.0
2022-01-04 13:15:00,94.65,94.67,94.45,94.45,5914.0,86.8461,86.8644,86.6626,86.6626,5914.0
2022-01-04 13:20:00,94.45,94.56,94.45,94.54,6416.0,86.6626,86.7635,86.6626,86.7452,6416.0
2022-01-04 13:25:00,94.52,94.59,94.5,94.5,6306.0,86.7268,86.791,86.7085,86.7085,6306.0
2022-01-04 13:30:00,94.52,94.55,94.42,94.53,6414.0,86.7268,86.7543,86.6351,86.736,6414.0
2022-01-04 13:35:00,94.54,94.6,94.52,94.56,6369.0,86.7452,86.8002,86.7268,86.7635,6369.0
2022-01-04 13:40:00,94.52,94.62,94.52,94.58,6710.0,86.7268,86.8186,86.7268,86.7819,6710.0
2022-01-04 13:45:00,94.61,94.78,94.59,94.74,20782.0,86.8094,86.9654,86.791,86.9287,20782.0
2022-01-04 13:50:00,94.74,94.74,94.52,94.59,8187.0,86.9287,86.9287,86.7268,86.791,8187.0
2022-01-04 13:55:00,94.6,94.61,94.38,94.4,4855.0,86.8002,86.8094,86.5984,86.6167,4855.0
2022-01-04 14:00:00,94.45,94.56,94.42,94.42,11986.0,86.6626,86.7635,86.6351,86.6351,11986.0
2022-01-04 14:05:00,94.43,94.47,94.3,94.34,4080.0,86.6442,86.6809,86.525,86.5617,4080.0
2022-01-04 14:10:00,94.35,94.45,94.33,94.38,5087.0,86.5708,86.6626,86.5525,86.5984,5087.0
2022-01-04 14:15:00,94.37,94.46,94.3,94.34,6405.0,86.5892,86.6718,86.525,86.5617,6405.0
2022-01-04 14:20:00,94.34,94.45,94.34,94.39,8566.0,86.5617,86.6626,86.5617,86.6075,8566.0
2022-01-04 14:25:00,94.39,94.4,94.23,94.28,12154.0,86.6075,86.6167,86.4607,86.5066,12154.0
2022-01-04 14:30:00,94.29,94.36,94.26,94.3,8764.0,86.5158,86.58,86.4883,86.525,8764.0
2022-01-04 14:35:00,94.31,94.33,94.26,94.29,4661.0,86.5341,86.5525,86.4883,86.5158,4661.0
2022-01-04 14:40:00,94.35,94.36,94.3,94.34,7670.0,86.5708,86.58,86.525,86.5617,7670.0
2022-01-04 14:45:00,94.34,94.36,94.29,94.34,9089.0,86.5617,86.58,86.5158,86.5617,9089.0
2022-01-04 14:50:00,94.34,94.37,94.25,94.35,6300.0,86.5617,86.5892,86.4791,86.5708,6300.0
2022-01-04 14:55:00,94.33,94.37,94.28,94.28,9690.0,86.5525,86.5892,86.5066,86.5066,9690.0
2022-01-04 15:00:00,94.3,94.34,94.26,94.29,6712.0,86.525,86.5617,86.4883,86.5158,6712.0
2022-01-04 15:05:00,94.29,94.33,94.29,94.3,6717.0,86.5158,86.5525,86.5158,86.525,6717.0
2022-01-04 15:10:00,94.31,94.42,94.28,94.29,14938.0,86.5341,86.6351,86.5066,86.5158,14938.0
2022-01-04 15:15:00,94.29,94.51,94.26,94.48,11627.0,86.5158,86.7176,86.4883,86.6901,11627.0
2022-01-04 15:20:00,94.49,94.66,94.46,94.56,11423.0,86.6993,86.8553,86.6718,86.7635,11423.0
2022-01-04 15:25:00,94.59,94.6,94.44,94.48,14123.0,86.791,86.8002,86.6534,86.6901,14123.0
2022-01-04 15:30:00,94.49,94.49,94.36,94.37,14488.0,86.6993,86.6993,86.58,86.5892,14488.0
2022-01-04 15:35:00,94.36,94.39,94.17,94.18,16004.0,86.58,86.6075,86.4057,86.4148,16004.0
2022-01-04 15:40:00,94.18,94.36,94.17,94.36,21154.0,86.4148,86.58,86.4057,86.58,21154.0
2022-01-04 15:45:00,94.36,94.5,94.31,94.43,31714.0,86.58,86.7085,86.5341,86.6442,31714.0
2022-01-04 15:50:00,94.41,94.53,94.31,94.31,44376.0,86.6259,86.736,86.5341,86.5341,44376.0
2022-01-04 15:55:00,94.3,94.36,94.18,94.18,74648.0,86.525,86.58,86.4148,86.4148,74648.0
2022-01-05 09:30:00,94.35,94.72,94.26,94.41,16705.0,86.5708,86.9103,86.4883,86.6259,16705.0
2022-01-05 09:35:00,94.25,94.25,93.61,93.84,8954.0,86.4791,86.4791,85.8918,86.1029,8954.0
2022-01-05 09:40:00,93.89,94.1,93.79,93.91,2955.0,86.1488,86.3414,86.057,86.1671,2955.0
2022-01-05 09:45:00,93.9,94.07,93.77,93.95,5765.0,86.1579,86.3139,86.0387,86.2038,5765.0
2022-01-05 09:50:00,94.01,94.19,93.92,94.01,8492.0,86.2589,86.424,86.1763,86.2589,8492.0
2022-01-05 09:55:00,93.97,94.07,93.75,94.04,7319.0,86.2222,86.3139,86.0203,86.2864,7319.0
2022-01-05 10:00:00,94.0,94.07,93.83,93.94,2450.0,86.2497,86.3139,86.0937,86.1946,2450.0
2022-01-05 10:05:00,94.0,94.11,93.97,93.97,3357.0,86.2497,86.3506,86.2222,86.2222,3357.0
2022-01-05 10:10:00,93.98,94.16,93.97,94.15,2924.0,86.2313,86.3965,86.2222,86.3873,2924.0
2022-01-05 10:15:00,94.08,94.16,94.06,94.12,5696.0,86.3231,86.3965,86.3047,86.3598,5696.0
2022-01-05 10:20:00,94.12,94.14,94.04,94.1,3470.0,86.3598,86.3781,86.2864,86.3414,3470.0
2022-01-05 10:25:00,94.12,94.13,94.0,94.02,2901.0,86.3598,86.369,86.2497,86.268,2901.0
2022-01-05 10:30:00,94.0,94.36,93.96,94.3,20726.0,86.2497,86.58,86.213,86.525,20726.0
2022-01-05 10:35:00,94.25,94.25,94.09,94.11,6790.0,86.4791,86.4791,86.3323,86.3506,6790.0
2022-01-05 10:40:00,94.14,94.22,94.04,94.21,6318.0,86.3781,86.4516,86.2864,86.4424,6318.0
2022-01-05 10:45:00,94.24,94.44,94.19,94.4,4230.0,86.4699,86.6534,86.424,86.6167,4230.0
2022-01-05 10:50:00,94.38,94.39,94.26,94.28,4618.0,86.5984,86.6075,86.4883,86.5066,4618.0
2022-01-05 10:55:00,94.3,94.3,94.15,94.28,7538.0,86.525,86.525,86.3873,86.5066,7538.0
2022-01-05 11:00:00,94.28,94.4,94.01,94.01,8895.0,86.5066,86.6167,86.2589,86.2589,8895.0
2022-01-05 11:05:00,94.04,94.05,93.75,93.87,6384.0,86.2864,86.2956,86.0203,86.1304,6384.0
2022-01-05 11:10:00,93.87,93.88,93.59,93.75,8992.0,86.1304,86.1396,85.8735,86.0203,8992.0
2022-01-05 11:15:00,93.78,93.88,93.66,93.85,8109.0,86.0478,86.1396,85.9377,86.1121,8109.0
2022-01-05 11:20:00,93.87,93.87,93.78,93.78,2758.0,86.1304,86.1304,86.0478,86.0478,2758.0
2022-01-05 11:25:00,93.8,93.99,93.8,93.98,12167.0,86.0662,86.2405,86.0662,86.2313,12167.0
2022-01-05 11:30:00,93.98,94.2,93.97,94.2,18471.0,86.2313,86.4332,86.2222,86.4332,18471.0
2022-01-05 11:35:00,94.21,94.33,94.21,94.28,4388.0,86.4424,86.5525,86.4424,86.5066,4388.0
2022-01-05 11:40:00,94.28,94.31,94.26,94.27,3136.0,86.5066,86.5341,86.4883,86.4974,3136.0
2022-01-05 11:45:00,94.26,94.34,94.16,94.34,10618.0,86.4883,86.5617,86.3965,86.5617,10618.0
2022-01-05 11:50:00,94.36,94.39,94.27,94.34,4943.0,86.58,86.6075,86.4974,86.5617,4943.0
2022-01-05 11:55:00,94.32,94.33,94.21,94.22,4890.0,86.5433,86.5525,86.4424,86.4516,4890.0
2022-01-05 12:00:00,94.21,94.23,94.06,94.1,5622.0,86.4424,86.4607,86.3047,86.3414,5622.0
2022-01-05 12:05:00,94.12,94.16,94.07,94.14,3811.0,86.3598,86.3965,86.3139,86.3781,3811.0
2022-01-05 12:10:00,94.12,94.35,94.12,94.3,5630.0,86.3598,86.5708,86.3598,86.525,5630.0
2022-01-05 12:15:00,94.31,94.4,94.31,94.33,3840.0,86.5341,86.6167,86.5341,86.5525,3840.0
2022-01-05 12:20:00,94.35,94.59,94.34,94.53,3645.0,86.5708,86.791,86.5617,86.736,3645.0
2022-01-05 12:25:00,94.56,94.56,94.49,94.52,5490.0,86.7635,86.7635,86.6993,86.7268,5490.0
2022-01-05 12:30:00,94.49,94.55,94.39,94.47,3792.0,86.6993,86.7543,86.6075,86.6809,3792.0
2022-01-05 12:35:00,94.51,94.55,94.43,94.53,7530.0,86.7176,86.7543,86.6442,86.736,7530.0
2022-01-05 12:40:00,94.52,94.74,94.47,94.71,18477.0,86.7268,86.9287,86.6809,86.9012,18477.0
2022-01-05 12:45:00,94.68,94.7,94.47,94.51,16777.0,86.8736,86.892,86.6809,86.7176,16777.0
2022-01-05 12:50:00,94.49,94.63,94.45,94.63,3758.0,86.6993,86.8277,86.6626,86.8277,3758.0
2022-01-05 12:55:00,94.61,94.66,94.56,94.59,4667.0,86.8094,86.8553,86.7635,86.791,4667.0
2022-01-05 13:00:00,94.59,94.6,94.47,94.56,8620.0,86.791,86.8002,86.6809,86.7635,8620.0
2022-01-05 13:05:00,94.58,94.59,94.41,94.42,6046.0,86.7819,86.791,86.6259,86.6351,6046.0
2022-01-05 13:10:00,94.42,94.42,94.28,94.32,4505.0,86.6351,86.6351,86.5066,86.5433,4505.0
2022-01-05 13:15:00,94.32,94.4,94.32,94.35,7752.0,86.5433,86.6167,86.5433,86.5708,7752.0
2022-01-05 13:20:00,94.36,94.5,94.36,94.4,5109.0,86.58,86.7085,86.58,86.6167,5109.0
2022-01-05 13:25:00,94.39,94.47,94.35,94.45,6361.0,86.6075,86.6809,86.5708,86.6626,6361.0
2022-01-05 13:30:00,94.47,94.58,94.46,94.5,8112.0,86.6809,86.7819,86.6718,86.7085,8112.0
2022-01-05 13:35:00,94.51,94.59,94.45,94.51,7408.0,86.7176,86.791,86.6626,86.7176,7408.0
2022-01-05 13:40:00,94.5,94.64,94.49,94.61,6631.0,86.7085,86.8369,86.6993,86.8094,6631.0
2022-01-05 13:45:00,94.59,94.65,94.59,94.61,6522.0,86.791,86.8461,86.791,86.8094,6522.0
2022-01-05 13:50:00,94.64,94.74,94.62,94.62,9762.0,86.8369,86.9287,86.8186,86.8186,9762.0
2022-01-05 13:55:00,94.65,94.69,94.64,94.66,3932.0,86.8461,86.8828,86.8369,86.8553,3932.0
2022-01-05 14:00:00,94.64,94.66,94.4,94.51,8007.0,86.8369,86.8553,86.6167,86.7176,8007.0
2022-01-05 14:05:00,94.5,94.68,94.35,94.48,9954.0,86.7085,86.8736,86.5708,86.6901,9954.0
2022-01-05 14:10:00,94.48,94.51,94.13,94.14,5468.0,86.6901,86.7176,86.369,86.3781,5468.0
2022-01-05 14:15:00,94.22,94.23,93.89,93.89,6520.0,86.4516,86.4607,86.1488,86.1488,6520.0
2022-01-05 14:20:00,93.89,93.96,93.83,93.89,5366.0,86.1488,86.213,86.0937,86.1488,5366.0
2022-01-05 14:25:00,93.85,93.97,93.78,93.79,7981.0,86.1121,86.2222,86.0478,86.057,7981.0
2022-01-05 14:30:00,93.77,93.82,93.6,93.61,6991.0,86.0387,86.0845,85.8827,85.8918,6991.0
2022-01-05 14:35:00,93.62,93.63,93.47,93.53,10940.0,85.901,85.9102,85.7634,85.8184,10940.0
2022-01-05 14:40:00,93.52,93.52,93.33,93.34,10826.0,85.8093,85.8093,85.6349,85.6441,10826.0
2022-01-05 14:45:00,93.34,93.38,93.26,93.32,22298.0,85.6441,85.6808,85.5707,85.6258,22298.0
2022-01-05 14:50:00,93.3,93.41,93.21,93.25,8739.0,85.6074,85.7083,85.5248,85.5615,8739.0
2022-01-05 14:55:00,93.21,93.23,93.09,93.15,10626.0,85.5248,85.5432,85.4147,85.4698,10626.0
2022-01-05 15:00:00,93.11,93.15,92.94,92.94,10825.0,85.4331,85.4698,85.2771,85.2771,10825.0
2022-01-05 15:05:00,92.92,92.94,92.69,92.81,10762.0,85.2587,85.2771,85.0477,85.1578,10762.0
2022-01-05 15:10:00,92.83,93.03,92.81,93.02,17361.0,85.1762,85.3597,85.1578,85.3505,17361.0
2022-01-05 15:15:00,93.0,93.16,93.0,93.15,38237.0,85.3321,85.4789,85.3321,85.4698,38237.0
2022-01-05 15:20:00,93.16,93.2,93.0,93.02,14662.0,85.4789,85.5157,85.3321,85.3505,14662.0
2022-01-05 15:25:00,93.03,93.08,93.0,93.05,18793.0,85.3597,85.4055,85.3321,85.378,18793.0
2022-01-05 15:30:00,93.01,93.01,92.71,92.79,103848.0,85.3413,85.3413,85.0661,85.1395,103848.0
2022-01-05 15:35:00,92.78,93.1,92.76,92.9,15030.0,85.1303,85.4239,85.1119,85.2404,15030.0
2022-01-05 15:40:00,92.92,93.05,92.89,92.9,27236.0,85.2587,85.378,85.2312,85.2404,27236.0
2022-01-05 15:45:00,92.9,92.98,92.84,92.84,34834.0,85.2404,85.3138,85.1853,85.1853,34834.0
2022-01-05 15:50:00,92.84,93.04,92.6,92.89,83448.0,85.1853,85.3688,84.9651,85.2312,83448.0
2022-01-05 15:55:00,92.88,92.92,92.6,92.64,118639.0,85.222,85.2587,84.9651,85.0018,118639.0
2022-01-06 09:30:00,92.61,92.8,92.14,92.34,25923.0,85.43,85.6052,84.9964,85.1809,25923.0
2022-01-06 09:35:00,92.34,92.92,92.34,92.77,6941.0,85.1809,85.7159,85.1809,85.5776,6941.0
2022-01-06 09:40:00,92.76,93.13,92.76,93.07,5838.0,85.5683,85.9097,85.5683,85.8543,5838.0
2022-01-06 09:45:00,93.08,93.41,92.99,93.23,11119.0,85.8635,86.1679,85.7805,86.0019,11119.0
2022-01-06 09:50:00,93.12,93.17,92.75,92.85,12521.0,85.9004,85.9466,85.5591,85.6514,12521.0
2022-01-06 09:55:00,92.93,93.01,92.5,92.6,5240.0,85.7252,85.799,85.3285,85.4207,5240.0
2022-01-06 10:00:00,92.6,92.7,92.35,92.4,6029.0,85.4207,85.513,85.1901,85.2363,6029.0
2022-01-06 10:05:00,92.39,92.47,92.25,92.32,16467.0,85.227,85.3008,85.0979,85.1625,16467.0
2022-01-06 10:10:00,92.32,92.32,91.99,92.05,3711.0,85.1625,85.1625,84.858,84.9134,3711.0
2022-01-06 10:15:00,92.03,92.12,91.7,91.75,6315.0,84.8949,84.978,84.5905,84.6366,6315.0
2022-01-06 10:20:00,91.73,91.96,91.69,91.96,4452.0,84.6182,84.8304,84.5813,84.8304,4452.0
2022-01-06 10:25:00,92.02,92.09,91.97,91.99,3415.0,84.8857,84.9503,84.8396,84.858,3415.0
2022-01-06 10:30:00,92.03,92.45,92.03,92.35,5826.0,84.8949,85.2824,84.8949,85.1901,5826.0
2022-01-06 10:35:00,92.32,92.49,92.3,92.49,3292.0,85.1625,85.3193,85.144,85.3193,3292.0
2022-01-06 10:40:00,92.46,92.52,92.35,92.36,2405.0,85.2916,85.3469,85.1901,85.1994,2405.0
2022-01-06 10:45:00,92.32,92.32,92.09,92.15,5149.0,85.1625,85.1625,84.9503,85.0056,5149.0
2022-01-06 10:50:00,92.09,92.09,91.82,91.91,3252.0,84.9503,84.9503,84.7012,84.7842,3252.0
2022-01-06 10:55:00,91.92,92.1,91.83,91.83,4744.0,84.7935,84.9595,84.7104,84.7104,4744.0
2022-01-06 11:00:00,91.84,91.84,91.71,91.76,3809.0,84.7197,84.7197,84.5997,84.6459,3809.0
2022-01-06 11:05:00,91.77,91.78,91.61,91.65,5952.0,84.6551,84.6643,84.5075,84.5444,5952.0
2022-01-06 11:10:00,91.68,91.79,91.68,91.78,5450.0,84.5721,84.6735,84.5721,84.6643,5450.0
2022-01-06 11:15:00,91.78,91.91,91.75,91.85,4072.0,84.6643,84.7842,84.6366,84.7289,4072.0
2022-01-06 11:20:00,91.83,91.93,91.76,91.93,8207.0,84.7104,84.8027,84.6459,84.8027,8207.0
2022-01-06 11:25:00,91.92,91.92,91.79,91.84,3909.0,84.7935,84.7935,84.6735,84.7197,3909.0
2022-01-06 11:30:00,91.8,91.86,91.67,91.86,21693.0,84.6828,84.7381,84.5628,84.7381,21693.0
2022-01-06 11:35:00,91.89,92.1,91.89,92.02,3171.0,84.7658,84.9595,84.7658,84.8857,3171.0
2022-01-06 11:40:00,91.99,92.23,91.99,92.23,5479.0,84.858,85.0794,84.858,85.0794,5479.0
2022-01-06 11:45:00,92.27,92.38,92.21,92.36,6184.0,85.1163,85.2178,85.061,85.1994,6184.0
2022-01-06 11:50:00,92.38,92.5,92.32,92.47,6660.0,85.2178,85.3285,85.1625,85.3008,6660.0
2022-01-06 11:55:00,92.48,92.9,92.47,92.9,7698.0,85.31,85.6975,85.3008,85.6975,7698.0
2022-01-06 12:00:00,92.86,92.86,92.77,92.78,5397.0,85.6606,85.6606,85.5776,85.5868,5397.0
2022-01-06 12:05:00,92.77,92.89,92.71,92.86,6248.0,85.5776,85.6883,85.5222,85.6606,6248.0
2022-01-06 12:10:00,92.97,93.01,92.91,92.96,4131.0,85.7621,85.799,85.7067,85.7528,4131.0
2022-01-06 12:15:00,92.97,93.1,92.89,92.92,7728.0,85.7621,85.882,85.6883,85.7159,7728.0
2022-01-06 12:20:00,92.95,93.16,92.94,93.09,8495.0,85.7436,85.9373,85.7344,85.8728,8495.0
2022-01-06 12:25:00,93.14,93.22,93.04,93.08,4571.0,85.9189,85.9927,85.8266,85.8635,4571.0
2022-01-06 12:30:00,93.11,93.2,93.11,93.2,5633.0,85.8912,85.9742,85.8912,85.9742,5633.0
2022-01-06 12:35:00,93.2,93.26,93.11,93.15,31908.0,85.9742,86.0296,85.8912,85.9281,31908.0
2022-01-06 12:40:00,93.17,93.33,93.14,93.32,5913.0,85.9466,86.0941,85.9189,86.0849,5913.0
2022-01-06 12:45:00,93.33,93.49,93.33,93.43,10051.0,86.0941,86.2417,86.0941,86.1864,10051.0
2022-01-06 12:50:00,93.43,93.55,93.4,93.51,4722.0,86.1864,86.2971,86.1587,86.2602,4722.0
2022-01-06 12:55:00,93.52,93.55,93.37,93.37,7399.0,86.2694,86.2971,86.131,86.131,7399.0
2022-01-06 13:00:00,93.39,93.4,93.34,93.37,4000.0,86.1495,86.1587,86.1034,86.131,4000.0
2022-01-06 13:05:00,93.39,93.39,93.25,93.36,6124.0,86.1495,86.1495,86.0204,86.1218,6124.0
2022-01-06 13:10:00,93.34,93.38,93.21,93.27,13925.0,86.1034,86.1403,85.9835,86.0388,13925.0
2022-01-06 13:15:00,93.28,93.28,93.18,93.23,2473.0,86.048,86.048,85.9558,86.0019,2473.0
2022-01-06 13:20:00,93.24,93.29,93.19,93.29,11908.0,86.0111,86.0573,85.965,86.0573,11908.0
2022-01-06 13:25:00,93.3,93.5,93.29,93.5,23517.0,86.0665,86.251,86.0573,86.251,23517.0
2022-01-06 13:30:00,93.49,93.53,93.32,93.4,10599.0,86.2417,86.2786,86.0849,86.1587,10599.0
2022-01-06 13:35:00,93.4,93.42,93.26,93.4,14497.0,86.1587,86.1772,86.0296,86.1587,14497.0
2022-01-06 13:40:00,93.4,93.48,93.37,93.45,9281.0,86.1587,86.2325,86.131,86.2048,9281.0
2022-01-06 13:45:00,93.43,93.47,93.33,93.46,6073.0,86.1864,86.2233,86.0941,86.2141,6073.0
2022-01-06 13:50:00,93.46,93.5,93.35,93.35,7469.0,86.2141,86.251,86.1126,86.1126,7469.0
2022-01-06 13:55:00,93.35,93.42,93.33,93.41,6348.0,86.1126,86.1772,86.0941,86.1679,6348.0
2022-01-06 14:00:00,93.4,93.44,93.28,93.28,9180.0,86.1587,86.1956,86.048,86.048,9180.0
2022-01-06 14:05:00,93.29,93.46,93.25,93.39,39761.0,86.0573,86.2141,86.0204,86.1495,39761.0
2022-01-06 14:10:00,93.46,93.59,93.4,93.48,13586.0,86.2141,86.334,86.1587,86.2325,13586.0
2022-01-06 14:15:00,93.48,93.51,93.4,93.4,5777.0,86.2325,86.2602,86.1587,86.1587,5777.0
2022-01-06 14:20:00,93.43,93.49,93.37,93.46,22888.0,86.1864,86.2417,86.131,86.2141,22888.0
2022-01-06 14:25:00,93.45,93.53,93.43,93.43,9377.0,86.2048,86.2786,86.1864,86.1864,9377.0
2022-01-06 14:30:00,93.4,93.49,93.4,93.49,4196.0,86.1587,86.2417,86.1587,86.2417,4196.0
2022-01-06 14:35:00,93.48,93.63,93.44,93.63,4670.0,86.2325,86.3709,86.1956,86.3709,4670.0
2022-01-06 14:40:00,93.6,93.65,93.56,93.65,8766.0,86.3432,86.3893,86.3063,86.3893,8766.0
2022-01-06 14:45:00,93.67,93.74,93.61,93.72,11715.0,86.4078,86.4724,86.3524,86.4539,11715.0
2022-01-06 14:50:00,93.71,93.73,93.65,93.7,7892.0,86.4447,86.4631,86.3893,86.4355,7892.0
2022-01-06 14:55:00,93.71,93.76,93.67,93.69,8627.0,86.4447,86.4908,86.4078,86.4262,8627.0
2022-01-06 15:00:00,93.7,93.75,93.68,93.72,14772.0,86.4355,86.4816,86.417,86.4539,14772.0
2022-01-06 15:05:00,93.71,93.78,93.63,93.67,7650.0,86.4447,86.5093,86.3709,86.4078,7650.0
2022-01-06 15:10:00,93.64,93.69,93.55,93.56,20844.0,86.3801,86.4262,86.2971,86.3063,20844.0
2022-01-06 15:15:00,93.57,93.57,93.37,93.37,16124.0,86.3155,86.3155,86.131,86.131,16124.0
2022-01-06 15:20:00,93.39,93.41,93.3,93.33,12117.0,86.1495,86.1679,86.0665,86.0941,12117.0
2022-01-06 15:25:00,93.33,93.47,93.33,93.46,10602.0,86.0941,86.2233,86.0941,86.2141,10602.0
2022-01-06 15:30:00,93.43,93.43,93.12,93.26,14692.0,86.1864,86.1864,85.9004,86.0296,14692.0
2022-01-06 15:35:00,93.26,93.29,93.14,93.15,15220.0,86.0296,86.0573,85.9189,85.9281,15220.0
2022-01-06 15:40:00,93.17,93.42,93.13,93.25,29398.0,85.9466,86.1772,85.9097,86.0204,29398.0
2022-01-06 15:45:00,93.22,93.29,93.12,93.12,21241.0,85.9927,86.0573,85.9004,85.9004,21241.0
2022-01-06 15:50:00,93.12,93.25,93.12,93.14,40457.0,85.9004,86.0204,85.9004,85.9189,40457.0
2022-01-06 15:55:00,93.13,93.27,93.0,93.25,138186.0,85.9097,86.0388,85.7897,86.0204,138186.0
2022-01-07 09:30:00,93.39,93.9,92.59,93.11,29068.0,86.1495,86.62,85.4115,85.8912,29068.0
2022-01-07 09:35:00,93.02,93.02,92.82,92.99,2860.0,85.8082,85.8082,85.6237,85.7805,2860.0
2022-01-07 09:40:00,92.98,93.31,92.81,93.31,11063.0,85.7713,86.0757,85.6145,86.0757,11063.0
2022-01-07 09:45:00,93.3,93.37,93.03,93.06,15625.0,86.0665,86.131,85.8174,85.8451,15625.0
2022-01-07 09:50:00,93.02,93.05,92.85,92.99,28391.0,85.8082,85.8359,85.6514,85.7805,28391.0
2022-01-07 09:55:00,92.96,93.12,92.94,93.0,7443.0,85.7528,85.9004,85.7344,85.7897,7443.0
2022-01-07 10:00:00,92.99,93.23,92.95,93.2,4055.0,85.7805,86.0019,85.7436,85.9742,4055.0
2022-01-07 10:05:00,93.2,93.26,93.15,93.17,8219.0,85.9742,86.0296,85.9281,85.9466,8219.0
2022-01-07 10:10:00,93.15,93.15,93.02,93.09,19399.0,85.9281,85.9281,85.8082,85.8728,19399.0
2022-01-07 10:15:00,93.08,93.1,92.94,92.99,57187.0,85.8635,85.882,85.7344,85.7805,57187.0
2022-01-07 10:20:00,93.02,93.18,93.01,93.03,6248.0,85.8082,85.9558,85.799,85.8174,6248.0
2022-01-07 10:25:00,93.08,93.21,93.07,93.18,4983.0,85.8635,85.9835,85.8543,85.9558,4983.0
2022-01-07 10:30:00,93.16,93.18,93.07,93.07,4707.0,85.9373,85.9558,85.8543,85.8543,4707.0
2022-01-07 10:35:00,93.08,93.08,92.93,92.97,26620.0,85.8635,85.8635,85.7252,85.7621,26620.0
2022-01-07 10:40:00,92.97,93.13,92.95,92.98,54572.0,85.7621,85.9097,85.7436,85.7713,54572.0
2022-01-07 10:45:00,92.95,93.04,92.45,92.47,9351.0,85.7436,85.8266,85.2824,85.3008,9351.0
2022-01-07 10:50:00,92.5,92.68,92.38,92.65,7988.0,85.3285,85.4945,85.2178,85.4669,7988.0
2022-01-07 10:55:00,92.64,92.91,92.63,92.84,8599.0,85.4576,85.7067,85.4484,85.6421,8599.0
2022-01-07 11:00:00,92.86,92.94,92.72,92.75,5122.0,85.6606,85.7344,85.5314,85.5591,5122.0
2022-01-07 11:05:00,92.79,92.83,92.54,92.54,10622.0,85.596,85.6329,85.3654,85.3654,10622.0
2022-01-07 11:10:00,92.53,92.59,92.47,92.47,8233.0,85.3562,85.4115,85.3008,85.3008,8233.0
2022-01-07 11:15:00,92.5,92.57,92.45,92.49,6999.0,85.3285,85.3931,85.2824,85.3193,6999.0
2022-01-07 11:20:00,92.5,92.54,92.46,92.48,5956.0,85.3285,85.3654,85.2916,85.31,5956.0
2022-01-07 11:25:00,92.48,92.71,92.46,92.68,4669.0,85.31,85.5222,85.2916,85.4945,4669.0
2022-01-07 11:30:00,92.64,92.65,92.53,92.57,3197.0,85.4576,85.4669,85.3562,85.3931,3197.0
2022-01-07 11:35:00,92.55,92.64,92.49,92.59,5178.0,85.3746,85.4576,85.3193,85.4115,5178.0
2022-01-07 11:40:00,92.6,92.66,92.59,92.59,1870.0,85.4207,85.4761,85.4115,85.4115,1870.0
2022-01-07 11:45:00,92.59,92.62,92.55,92.62,8248.0,85.4115,85.4392,85.3746,85.4392,8248.0
2022-01-07 11:50:00,92.64,92.79,92.64,92.79,2527.0,85.4576,85.596,85.4576,85.596,2527.0
2022-01-07 11:55:00,92.75,92.78,92.67,92.67,3839.0,85.5591,85.5868,85.4853,85.4853,3839.0
2022-01-07 12:00:00,92.66,92.66,92.48,92.5,7444.0,85.4761,85.4761,85.31,85.3285,7444.0
2022-01-07 12:05:00,92.5,92.53,92.47,92.5,9187.0,85.3285,85.3562,85.3008,85.3285,9187.0
2022-01-07 12:10:00,92.53,92.65,92.48,92.65,4944.0,85.3562,85.4669,85.31,85.4669,4944.0
2022-01-07 12:15:00,92.61,92.61,92.51,92.56,2061.0,85.43,85.43,85.3377,85.3838,2061.0
2022-01-07 12:20:00,92.53,92.54,92.49,92.54,1812.0,85.3562,85.3654,85.3193,85.3654,1812.0
2022-01-07 12:25:00,92.53,92.6,92.49,92.6,4693.0,85.3562,85.4207,85.3193,85.4207,4693.0
2022-01-07 12:30:00,92.65,92.65,92.47,92.53,6889.0,85.4669,85.4669,85.3008,85.3562,6889.0
2022-01-07 12:35:00,92.55,92.55,92.5,92.5,2420.0,85.3746,85.3746,85.3285,85.3285,2420.0
2022-01-07 12:40:00,92.5,92.55,92.48,92.52,2971.0,85.3285,85.3746,85.31,85.3469,2971.0
2022-01-07 12:45:00,92.5,92.62,92.5,92.54,5250.0,85.3285,85.4392,85.3285,85.3654,5250.0
2022-01-07 12:50:00,92.56,92.62,92.53,92.58,2530.0,85.3838,85.4392,85.3562,85.4023,2530.0
2022-01-07 12:55:00,92.56,92.59,92.48,92.57,5936.0,85.3838,85.4115,85.31,85.3931,5936.0
2022-01-07 13:00:00,92.57,92.58,92.48,92.56,4302.0,85.3931,85.4023,85.31,85.3838,4302.0
2022-01-07 13:05:00,92.58,92.63,92.54,92.55,1982.0,85.4023,85.4484,85.3654,85.3746,1982.0
2022-01-07 13:10:00,92.57,92.7,92.55,92.7,3790.0,85.3931,85.513,85.3746,85.513,3790.0
2022-01-07 13:15:00,92.71,92.73,92.52,92.56,3043.0,85.5222,85.5407,85.3469,85.3838,3043.0
2022-01-07 13:20:00,92.55,92.73,92.54,92.71,4516.0,85.3746,85.5407,85.3654,85.5222,4516.0
2022-01-07 13:25:00,92.7,92.71,92.64,92.68,4840.0,85.513,85.5222,85.4576,85.4945,4840.0
2022-01-07 13:30:00,92.65,92.7,92.65,92.66,3141.0,85.4669,85.513,85.4669,85.4761,3141.0
2022-01-07 13:35:00,92.65,92.65,92.59,92.61,3671.0,85.4669,85.4669,85.4115,85.43,3671.0
2022-01-07 13:40:00,92.62,92.65,92.61,92.64,4100.0,85.4392,85.4669,85.43,85.4576,4100.0
2022-01-07 13:45:00,92.64,92.71,92.64,92.68,3671.0,85.4576,85.5222,85.4576,85.4945,3671.0
2022-01-07 13:50:00,92.66,92.76,92.62,92.69,3900.0,85.4761,85.5683,85.4392,85.5038,3900.0
2022-01-07 13:55:00,92.67,92.71,92.61,92.62,3591.0,85.4853,85.5222,85.43,85.4392,3591.0
2022-01-07 14:00:00,92.64,92.65,92.57,92.62,11474.0,85.4576,85.4669,85.3931,85.4392,11474.0
2022-01-07 14:05:00,92.61,92.62,92.47,92.49,13859.0,85.43,85.4392,85.3008,85.3193,13859.0
2022-01-07 14:10:00,92.49,92.6,92.46,92.58,14246.0,85.3193,85.4207,85.2916,85.4023,14246.0
2022-01-07 14:15:00,92.58,92.66,92.56,92.56,6050.0,85.4023,85.4761,85.3838,85.3838,6050.0
2022-01-07 14:20:00,92.56,92.61,92.5,92.53,27130.0,85.3838,85.43,85.3285,85.3562,27130.0
2022-01-07 14:25:00,92.52,92.52,92.02,92.06,16461.0,85.3469,85.3469,84.8857,84.9226,16461.0
2022-01-07 14:30:00,92.06,92.4,92.06,92.35,9079.0,84.9226,85.2363,84.9226,85.1901,9079.0
2022-01-07 14:35:00,92.37,92.46,92.33,92.45,5207.0,85.2086,85.2916,85.1717,85.2824,5207.0
2022-01-07 14:40:00,92.45,92.57,92.41,92.57,7590.0,85.2824,85.3931,85.2455,85.3931,7590.0
2022-01-07 14:45:00,92.55,92.64,92.51,92.59,8265.0,85.3746,85.4576,85.3377,85.4115,8265.0
2022-01-07 14:50:00,92.56,92.66,92.56,92.61,10276.0,85.3838,85.4761,85.3838,85.43,10276.0
2022-01-07 14:55:00,92.6,92.62,92.51,92.52,7115.0,85.4207,85.4392,85.3377,85.3469,7115.0
2022-01-07 15:00:00,92.53,92.72,92.52,92.61,6095.0,85.3562,85.5314,85.3469,85.43,6095.0
2022-01-07 15:05:00,92.64,92.69,92.61,92.64,8257.0,85.4576,85.5038,85.43,85.4576,8257.0
2022-01-07 15:10:00,92.64,92.74,92.64,92.7,9967.0,85.4576,85.5499,85.4576,85.513,9967.0
2022-01-07 15:15:00,92.7,92.87,92.69,92.86,10937.0,85.513,85.6698,85.5038,85.6606,10937.0
2022-01-07 15:20:00,92.86,92.89,92.75,92.75,12614.0,85.6606,85.6883,85.5591,85.5591,12614.0
2022-01-07 15:25:00,92.75,92.75,92.59,92.62,6894.0,85.5591,85.5591,85.4115,85.4392,6894.0
2022-01-07 15:30:00,92.62,92.69,92.44,92.53,17333.0,85.4392,85.5038,85.2732,85.3562,17333.0
2022-01-07 15:35:00,92.51,92.66,92.5,92.52,13428.0,85.3377,85.4761,85.3285,85.3469,13428.0
2022-01-07 15:40:00,92.5,92.54,92.42,92.44,17948.0,85.3285,85.3654,85.2547,85.2732,17948.0
2022-01-07 15:45:00,92.42,92.52,92.41,92.44,21448.0,85.2547,85.3469,85.2455,85.2732,21448.0
2022-01-07 15:50:00,92.4,92.51,92.27,92.29,25990.0,85.2363,85.3377,85.1163,85.1348,25990.0
2022-01-07 15:55:00,92.3,92.31,92.13,92.24,90175.0,85.144,85.1532,84.9872,85.0887,90175.0
2022-01-10 09:30:00,91.5,92.15,91.15,92.01,29446.0,84.406,85.0056,84.0832,84.8765,29446.0
2022-01-10 09:35:00,92.05,92.25,91.88,92.04,65028.0,84.9134,85.0979,84.7566,84.9042,65028.0
2022-01-10 09:40:00,91.94,92.46,91.84,92.21,9224.0,84.8119,85.2916,84.7197,85.061,9224.0
2022-01-10 09:45:00,92.13,92.29,91.98,92.07,20636.0,84.9872,85.1348,84.8488,84.9318,20636.0
2022-01-10 09:50:00,92.0,92.22,91.98,92.14,14100.0,84.8673,85.0702,84.8488,84.9964,14100.0
2022-01-10 09:55:00,92.12,92.17,91.58,91.58,42767.0,84.978,85.0241,84.4798,84.4798,42767.0
2022-01-10 10:00:00,91.52,91.52,90.74,90.86,28722.0,84.4245,84.4245,83.705,83.8156,28722.0
2022-01-10 10:05:00,90.84,91.55,90.84,91.5,4500.0,83.7972,84.4522,83.7972,84.406,4500.0
2022-01-10 10:10:00,91.47,91.55,90.91,90.95,49034.0,84.3784,84.4522,83.8618,83.8987,49034.0
2022-01-10 10:15:00,90.94,91.17,90.94,91.03,6167.0,83.8894,84.1016,83.8894,83.9725,6167.0
2022-01-10 10:20:00,91.1,91.38,91.07,91.32,27823.0,84.037,84.2953,84.0094,84.24,27823.0
2022-01-10 10:25:00,91.33,91.42,91.22,91.28,13112.0,84.2492,84.3322,84.1477,84.2031,13112.0
2022-01-10 10:30:00,91.25,91.42,91.21,91.35,11648.0,84.1754,84.3322,84.1385,84.2677,11648.0
2022-01-10 10:35:00,91.32,91.32,91.12,91.16,6933.0,84.24,84.24,84.0555,84.0924,6933.0
2022-01-10 10:40:00,91.1,91.1,90.64,90.66,8439.0,84.037,84.037,83.6127,83.6312,8439.0
2022-01-10 10:45:00,90.7,90.74,90.53,90.57,9236.0,83.6681,83.705,83.5112,83.5481,9236.0
2022-01-10 10:50:00,90.52,90.83,90.52,90.78,8074.0,83.502,83.788,83.502,83.7419,8074.0
2022-01-10 10:55:00,90.75,90.76,90.55,90.7,6539.0,83.7142,83.7234,83.5297,83.6681,6539.0
2022-01-10 11:00:00,90.69,90.78,90.53,90.78,231428.0,83.6588,83.7419,83.5112,83.7419,231428.0
2022-01-10 11:05:00,90.76,90.91,90.72,90.91,10709.0,83.7234,83.8618,83.6865,83.8618,10709.0
2022-01-10 11:10:00,90.91,90.93,90.73,90.82,10244.0,83.8618,83.8802,83.6957,83.7787,10244.0
2022-01-10 11:15:00,90.79,90.94,90.55,90.88,8066.0,83.7511,83.8894,83.5297,83.8341,8066.0
2022-01-10 11:20:00,90.86,90.9,90.68,90.89,10972.0,83.8156,83.8525,83.6496,83.8433,10972.0
2022-01-10 11:25:00,90.88,91.02,90.88,90.92,9402.0,83.8341,83.9632,83.8341,83.871,9402.0
2022-01-10 11:30:00,90.91,90.93,90.59,90.59,9073.0,83.8618,83.8802,83.5666,83.5666,9073.0
2022-01-10 11:35:00,90.62,90.63,90.44,90.44,7666.0,83.5943,83.6035,83.4282,83.4282,7666.0
2022-01-10 11:40:00,90.44,90.45,90.2,90.2,10540.0,83.4282,83.4374,83.2068,83.2068,10540.0
2022-01-10 11:45:00,90.23,90.49,90.19,90.47,11126.0,83.2345,83.4743,83.1976,83.4559,11126.0
2022-01-10 11:50:00,90.45,90.6,90.4,90.51,14074.0,83.4374,83.5758,83.3913,83.4928,14074.0
2022-01-10 11:55:00,90.53,90.76,90.53,90.7,15677.0,83.5112,83.7234,83.5112,83.6681,15677.0
2022-01-10 12:00:00,90.7,90.75,90.6,90.7,6281.0,83.6681,83.7142,83.5758,83.6681,6281.0
2022-01-10 12:05:00,90.66,90.66,90.57,90.64,10854.0,83.6312,83.6312,83.5481,83.6127,10854.0
2022-01-10 12:10:00,90.63,90.68,90.5,90.68,6700.0,83.6035,83.6496,83.4836,83.6496,6700.0
2022-01-10 12:15:00,90.73,90.73,90.64,90.67,9801.0,83.6957,83.6957,83.6127,83.6404,9801.0
2022-01-10 12:20:00,90.67,90.71,90.65,90.68,14786.0,83.6404,83.6773,83.6219,83.6496,14786.0
2022-01-10 12:25:00,90.68,90.76,90.65,90.72,16940.0,83.6496,83.7234,83.6219,83.6865,16940.0
2022-01-10 12:30:00,90.73,90.75,90.56,90.6,7445.0,83.6957,83.7142,83.5389,83.5758,7445.0
2022-01-10 12:35:00,90.58,90.62,90.54,90.59,3344.0,83.5574,83.5943,83.5205,83.5666,3344.0
2022-01-10 12:40:00,90.59,90.66,90.56,90.57,7817.0,83.5666,83.6312,83.5389,83.5481,7817.0
2022-01-10 12:45:00,90.59,90.67,90.57,90.58,5032.0,83.5666,83.6404,83.5481,83.5574,5032.0
2022-01-10 12:50:00,90.58,90.9,90.56,90.79,7975.0,83.5574,83.8525,83.5389,83.7511,7975.0
2022-01-10 12:55:00,90.76,90.76,90.66,90.68,4018.0,83.7234,83.7234,83.6312,83.6496,4018.0
2022-01-10 13:00:00,90.68,90.82,90.68,90.71,4757.0,83.6496,83.7787,83.6496,83.6773,4757.0
2022-01-10 13:05:00,90.75,90.81,90.73,90.8,5383.0,83.7142,83.7695,83.6957,83.7603,5383.0
2022-01-10 13:10:00,90.85,90.92,90.83,90.83,3412.0,83.8064,83.871,83.788,83.788,3412.0
2022-01-10 13:15:00,90.83,90.91,90.8,90.84,6409.0,83.788,83.8618,83.7603,83.7972,6409.0
2022-01-10 13:20:00,90.86,90.95,90.76,90.9,8308.0,83.8156,83.8987,83.7234,83.8525,8308.0
2022-01-10 13:25:00,90.92,91.16,90.88,91.13,7435.0,83.871,84.0924,83.8341,84.0647,7435.0
2022-01-10 13:30:00,91.11,91.36,91.11,91.32,193403.0,84.0463,84.2769,84.0463,84.24,193403.0
2022-01-10 13:35:00,91.34,91.44,91.32,91.44,3103.0,84.2584,84.3507,84.24,84.3507,3103.0
2022-01-10 13:40:00,91.41,91.7,91.41,91.69,5917.0,84.323,84.5905,84.323,84.5813,5917.0
2022-01-10 13:45:00,91.7,91.86,91.68,91.83,5242.0,84.5905,84.7381,84.5721,84.7104,5242.0
2022-01-10 13:50:00,91.82,91.98,91.78,91.93,11181.0,84.7012,84.8488,84.6643,84.8027,11181.0
2022-01-10 13:55:00,91.99,91.99,91.84,91.92,8550.0,84.858,84.858,84.7197,84.7935,8550.0
2022-01-10 14:00:00,91.95,92.08,91.92,92.03,9387.0,84.8211,84.9411,84.7935,84.8949,9387.0
2022-01-10 14:05:00,92.07,92.25,92.03,92.25,6867.0,84.9318,85.0979,84.8949,85.0979,6867.0
2022-01-10 14:10:00,92.28,92.35,92.19,92.3,8929.0,85.1256,85.1901,85.0425,85.144,8929.0
2022-01-10 14:15:00,92.29,92.53,92.29,92.52,124202.0,85.1348,85.3562,85.1348,85.3469,124202.0
2022-01-10 14:20:00,92.51,92.62,92.46,92.6,9748.0,85.3377,85.4392,85.2916,85.4207,9748.0
2022-01-10 14:25:00,92.67,92.85,92.64,92.83,18731.0,85.4853,85.6514,85.4576,85.6329,18731.0
2022-01-10 14:30:00,92.8,92.8,92.62,92.64,8130.0,85.6052,85.6052,85.4392,85.4576,8130.0
2022-01-10 14:35:00,92.66,92.73,92.54,92.66,6182.0,85.4761,85.5407,85.3654,85.4761,6182.0
2022-01-10 14:40:00,92.67,92.79,92.67,92.71,17935.0,85.4853,85.596,85.4853,85.5222,17935.0
2022-01-10 14:45:00,92.72,92.76,92.62,92.64,10542.0,85.5314,85.5683,85.4392,85.4576,10542.0
2022-01-10 14:50:00,92.68,92.71,92.49,92.52,14059.0,85.4945,85.5222,85.3193,85.3469,14059.0
2022-01-10 14:55:00,92.52,92.74,92.49,92.52,18294.0,85.3469,85.5499,85.3193,85.3469,18294.0
2022-01-10 15:00:00,92.5,92.55,92.39,92.43,4154.0,85.3285,85.3746,85.227,85.2639,4154.0
2022-01-10 15:05:00,92.42,92.44,92.24,92.26,38320.0,85.2547,85.2732,85.0887,85.1071,38320.0
2022-01-10 15:10:00,92.3,92.51,92.21,92.24,10057.0,85.144,85.3377,85.061,85.0887,10057.0
2022-01-10 15:15:00,92.2,92.25,92.12,92.13,9635.0,85.0518,85.0979,84.978,84.9872,9635.0
2022-01-10 15:20:00,92.09,92.21,92.09,92.21,5437.0,84.9503,85.061,84.9503,85.061,5437.0
2022-01-10 15:25:00,92.23,92.32,92.23,92.3,7670.0,85.0794,85.1625,85.0794,85.144,7670.0
2022-01-10 15:30:00,92.28,92.5,92.18,92.48,13068.0,85.1256,85.3285,85.0333,85.31,13068.0
2022-01-10 15:35:00,92.47,92.58,92.39,92.53,9554.0,85.3008,85.4023,85.227,85.3562,9554.0
2022-01-10 15:40:00,92.53,92.63,92.46,92.57,19718.0,85.3562,85.4484,85.2916,85.3931,19718.0
2022-01-10 15:45:00,92.59,92.89,92.59,92.81,41589.0,85.4115,85.6883,85.4115,85.6145,41589.0
2022-01-10 15:50:00,92.82,93.07,92.8,92.86,96218.0,85.6237,85.8543,85.6052,85.6606,96218.0
2022-01-10 15:55:00,92.88,93.3,92.88,93.21,96562.0,85.679,86.0665,85.679,85.9835,96562.0
2022-01-11 09:30:00,93.65,94.05,93.48,93.62,32839.0,86.3893,86.7583,86.2325,86.3617,32839.0
2022-01-11 09:35:00,93.46,93.97,93.35,93.84,22996.0,86.2141,86.6845,86.1126,86.5646,22996.0
2022-01-11 09:40:00,93.84,93.84,93.4,93.7,15355.0,86.5646,86.5646,86.1587,86.4355,15355.0
2022-01-11 09:45:00,93.64,93.69,93.32,93.62,59284.0,86.3801,86.4262,86.0849,86.3617,59284.0
2022-01-11 09:50:00,93.64,93.78,93.42,93.42,5559.0,86.3801,86.5093,86.1772,86.1772,5559.0
2022-01-11 09:55:00,93.4,93.48,93.2,93.46,6387.0,86.1587,86.2325,85.9742,86.2141,6387.0
2022-01-11 10:00:00,93.42,93.68,93.4,93.67,24193.0,86.1772,86.417,86.1587,86.4078,24193.0
2022-01-11 10:05:00,93.75,93.79,93.58,93.58,7021.0,86.4816,86.5185,86.3248,86.3248,7021.0
2022-01-11 10:10:00,93.58,93.63,93.42,93.57,13875.0,86.3248,86.3709,86.1772,86.3155,13875.0
2022-01-11 10:15:00,93.6,93.98,93.49,93.98,10238.0,86.3432,86.6938,86.2417,86.6938,10238.0
2022-01-11 10:20:00,93.95,94.15,93.95,94.0,17198.0,86.6661,86.8506,86.6661,86.7122,17198.0
2022-01-11 10:25:00,93.96,94.07,93.84,93.98,16185.0,86.6753,86.7768,86.5646,86.6938,16185.0
2022-01-11 10:30:00,93.99,94.12,93.88,93.89,11712.0,86.703,86.8229,86.6015,86.6107,11712.0
2022-01-11 10:35:00,93.92,94.13,93.88,94.08,15702.0,86.6384,86.8321,86.6015,86.786,15702.0
2022-01-11 10:40:00,94.08,94.13,93.52,93.62,9260.0,86.786,86.8321,86.2694,86.3617,9260.0
2022-01-11 10:45:00,93.65,93.65,93.42,93.43,10552.0,86.3893,86.3893,86.1772,86.1864,10552.0
2022-01-11 10:50:00,93.42,93.42,93.18,93.29,7225.0,86.1772,86.1772,85.9558,86.0573,7225.0
2022-01-11 10:55:00,93.3,93.33,93.19,93.19,5456.0,86.0665,86.0941,85.965,85.965,5456.0
2022-01-11 11:00:00,93.24,93.47,93.15,93.43,7914.0,86.0111,86.2233,85.9281,86.1864,7914.0
2022-01-11 11:05:00,93.45,93.67,93.41,93.57,10283.0,86.2048,86.4078,86.1679,86.3155,10283.0
2022-01-11 11:10:00,93.56,93.82,93.55,93.8,8448.0,86.3063,86.5462,86.2971,86.5277,8448.0
2022-01-11 11:15:00,93.8,94.06,93.8,94.06,7046.0,86.5277,86.7676,86.5277,86.7676,7046.0
2022-01-11 11:20:00,93.99,94.18,93.99,94.07,9789.0,86.703,86.8782,86.703,86.7768,9789.0
2022-01-11 11:25:00,94.09,94.16,93.99,94.16,4237.0,86.7952,86.8598,86.703,86.8598,4237.0
2022-01-11 11:30:00,94.13,94.35,94.11,94.27,10543.0,86.8321,87.0351,86.8137,86.9613,10543.0
2022-01-11 11:35:00,94.31,94.36,94.19,94.19,91726.0,86.9982,87.0443,86.8875,86.8875,91726.0
2022-01-11 11:40:00,94.16,94.4,94.13,94.34,5512.0,86.8598,87.0812,86.8321,87.0258,5512.0
2022-01-11 11:45:00,94.33,94.33,93.97,93.99,5532.0,87.0166,87.0166,86.6845,86.703,5532.0
2022-01-11 11:50:00,93.99,94.08,93.88,94.07,4057.0,86.703,86.786,86.6015,86.7768,4057.0
2022-01-11 11:55:00,94.06,94.06,93.92,93.94,3813.0,86.7676,86.7676,86.6384,86.6569,3813.0
2022-01-11 12:00:00,93.93,94.19,93.87,94.15,3121.0,86.6476,86.8875,86.5923,86.8506,3121.0
2022-01-11 12:05:00,94.19,94.41,94.18,94.4,7753.0,86.8875,87.0904,86.8782,87.0812,7753.0
2022-01-11 12:10:00,94.39,94.57,94.39,94.56,8190.0,87.072,87.238,87.072,87.2288,8190.0
2022-01-11 12:15:00,94.59,94.67,94.46,94.56,6472.0,87.2565,87.3303,87.1365,87.2288,6472.0
2022-01-11 12:20:00,94.56,94.61,94.43,94.44,5156.0,87.2288,87.2749,87.1089,87.1181,5156.0
2022-01-11 12:25:00,94.41,94.47,94.38,94.47,6900.0,87.0904,87.1458,87.0627,87.1458,6900.0
2022-01-11 12:30:00,94.47,94.57,94.46,94.47,5694.0,87.1458,87.238,87.1365,87.1458,5694.0
2022-01-11 12:35:00,94.41,94.52,94.38,94.47,7264.0,87.0904,87.1919,87.0627,87.1458,7264.0
2022-01-11 12:40:00,94.48,94.58,94.47,94.58,3500.0,87.155,87.2472,87.1458,87.2472,3500.0
2022-01-11 12:45:00,94.56,94.56,94.49,94.5,3146.0,87.2288,87.2288,87.1642,87.1734,3146.0
2022-01-11 12:50:00,94.49,94.55,94.47,94.48,4600.0,87.1642,87.2196,87.1458,87.155,4600.0
2022-01-11 12:55:00,94.45,94.52,94.43,94.47,4503.0,87.1273,87.1919,87.1089,87.1458,4503.0
2022-01-11 13:00:00,94.42,94.44,94.33,94.44,6711.0,87.0996,87.1181,87.0166,87.1181,6711.0
2022-01-11 13:05:00,94.5,94.53,94.4,94.49,8068.0,87.1734,87.2011,87.0812,87.1642,8068.0
2022-01-11 13:10:00,94.49,94.51,94.45,94.5,4075.0,87.1642,87.1827,87.1273,87.1734,4075.0
2022-01-11 13:15:00,94.5,94.5,94.45,94.47,1449.0,87.1734,87.1734,87.1273,87.1458,1449.0
2022-01-11 13:20:00,94.45,94.57,94.44,94.55,4642.0,87.1273,87.238,87.1181,87.2196,4642.0
2022-01-11 13:25:00,94.57,94.67,94.56,94.67,3617.0,87.238,87.3303,87.2288,87.3303,3617.0
2022-01-11 13:30:00,94.67,94.84,94.64,94.78,7908.0,87.3303,87.4871,87.3026,87.4317,7908.0
2022-01-11 13:35:00,94.76,94.8,94.68,94.73,4300.0,87.4133,87.4502,87.3395,87.3856,4300.0
2022-01-11 13:40:00,94.7,94.7,94.63,94.64,3847.0,87.3579,87.3579,87.2934,87.3026,3847.0
2022-01-11 13:45:00,94.68,94.7,94.52,94.52,7263.0,87.3395,87.3579,87.1919,87.1919,7263.0
2022-01-11 13:50:00,94.55,94.56,94.45,94.45,3140.0,87.2196,87.2288,87.1273,87.1273,3140.0
2022-01-11 13:55:00,94.49,94.59,94.45,94.58,6956.0,87.1642,87.2565,87.1273,87.2472,6956.0
2022-01-11 14:00:00,94.59,94.6,94.45,94.49,5180.0,87.2565,87.2657,87.1273,87.1642,5180.0
2022-01-11 14:05:00,94.49,94.5,94.38,94.38,8693.0,87.1642,87.1734,87.0627,87.0627,8693.0
2022-01-11 14:10:00,94.4,94.4,94.31,94.37,4367.0,87.0812,87.0812,86.9982,87.0535,4367.0
2022-01-11 14:15:00,94.38,94.43,94.38,94.41,3310.0,87.0627,87.1089,87.0627,87.0904,3310.0
2022-01-11 14:20:00,94.39,94.39,94.3,94.36,4090.0,87.072,87.072,86.9889,87.0443,4090.0
2022-01-11 14:25:00,94.35,94.49,94.34,94.48,6100.0,87.0351,87.1642,87.0258,87.155,6100.0
2022-01-11 14:30:00,94.46,94.53,94.46,94.53,2013.0,87.1365,87.2011,87.1365,87.2011,2013.0
2022-01-11 14:35:00,94.5,94.5,94.43,94.46,3337.0,87.1734,87.1734,87.1089,87.1365,3337.0
2022-01-11 14:40:00,94.44,94.6,94.4,94.59,8393.0,87.1181,87.2657,87.0812,87.2565,8393.0
2022-01-11 14:45:00,94.61,94.61,94.53,94.61,5916.0,87.2749,87.2749,87.2011,87.2749,5916.0
2022-01-11 14:50:00,94.6,94.69,94.58,94.67,5939.0,87.2657,87.3487,87.2472,87.3303,5939.0
2022-01-11 14:55:00,94.68,94.75,94.65,94.73,16876.0,87.3395,87.4041,87.3118,87.3856,16876.0
2022-01-11 15:00:00,94.73,94.88,94.72,94.86,6714.0,87.3856,87.524,87.3764,87.5055,6714.0
2022-01-11 15:05:00,94.88,94.97,94.86,94.9,9692.0,87.524,87.607,87.5055,87.5424,9692.0
2022-01-11 15:10:00,94.92,94.93,94.83,94.87,5905.0,87.5609,87.5701,87.4779,87.5148,5905.0
2022-01-11 15:15:00,94.87,94.93,94.87,94.93,5656.0,87.5148,87.5701,87.5148,87.5701,5656.0
2022-01-11 15:20:00,94.94,94.94,94.85,94.9,5328.0,87.5793,87.5793,87.4963,87.5424,5328.0
2022-01-11 15:25:00,94.9,94.9,94.73,94.88,9973.0,87.5424,87.5424,87.3856,87.524,9973.0
2022-01-11 15:30:00,94.88,94.97,94.83,94.88,23227.0,87.524,87.607,87.4779,87.524,23227.0
2022-01-11 15:35:00,94.89,94.95,94.88,94.88,12732.0,87.5332,87.5886,87.524,87.524,12732.0
2022-01-11 15:40:00,94.88,94.88,94.79,94.85,10605.0,87.524,87.524,87.441,87.4963,10605.0
2022-01-11 15:45:00,94.86,94.93,94.76,94.8,14177.0,87.5055,87.5701,87.4133,87.4502,14177.0
2022-01-11 15:50:00,94.78,94.8,94.57,94.73,108849.0,87.4317,87.4502,87.238,87.3856,108849.0
2022-01-11 15:55:00,94.75,95.09,94.75,95.06,65447.0,87.4041,87.7177,87.4041,87.69,65447.0
2022-01-12 09:30:00,95.13,96.49,95.13,96.39,72018.0,87.7546,89.0092,87.7546,88.9169,72018.0
2022-01-12 09:35:00,96.39,96.39,95.77,96.15,14093.0,88.9169,88.9169,88.345,88.6955,14093.0
2022-01-12 09:40:00,96.24,96.24,95.98,96.0,7521.0,88.7785,88.7785,88.5387,88.5571,7521.0
2022-01-12 09:45:00,96.02,96.17,96.01,96.15,6203.0,88.5756,88.714,88.5664,88.6955,6203.0
2022-01-12 09:50:00,96.17,96.48,96.1,96.45,10260.0,88.714,88.9999,88.6494,88.9723,10260.0
2022-01-12 09:55:00,96.45,96.59,96.19,96.53,21938.0,88.9723,89.1014,88.7324,89.0461,21938.0
2022-01-12 10:00:00,96.53,96.61,96.41,96.46,8660.0,89.0461,89.1199,88.9354,88.9815,8660.0
2022-01-12 10:05:00,96.43,96.43,96.03,96.09,8504.0,88.9538,88.9538,88.5848,88.6402,8504.0
2022-01-12 10:10:00,96.11,96.2,95.86,96.17,157937.0,88.6586,88.7416,88.428,88.714,157937.0
2022-01-12 10:15:00,96.18,96.38,96.11,96.16,14478.0,88.7232,88.9077,88.6586,88.7047,14478.0
2022-01-12 10:20:00,96.17,96.24,95.81,95.92,6817.0,88.714,88.7785,88.3819,88.4833,6817.0
2022-01-12 10:25:00,95.86,95.86,95.62,95.77,8006.0,88.428,88.428,88.2066,88.345,8006.0
2022-01-12 10:30:00,95.79,95.89,95.43,95.43,5958.0,88.3634,88.4557,88.0313,88.0313,5958.0
2022-01-12 10:35:00,95.47,95.58,95.38,95.41,11801.0,88.0682,88.1697,87.9852,88.0129,11801.0
2022-01-12 10:40:00,95.43,95.52,95.02,95.19,68972.0,88.0313,88.1144,87.6531,87.8099,68972.0
2022-01-12 10:45:00,95.19,95.35,95.07,95.07,5061.0,87.8099,87.9575,87.6992,87.6992,5061.0
2022-01-12 10:50:00,95.05,95.11,94.97,95.03,5674.0,87.6808,87.7361,87.607,87.6623,5674.0
2022-01-12 10:55:00,94.99,95.07,94.94,95.04,6962.0,87.6255,87.6992,87.5793,87.6716,6962.0
2022-01-12 11:00:00,95.07,95.29,95.05,95.12,12424.0,87.6992,87.9022,87.6808,87.7454,12424.0
2022-01-12 11:05:00,95.1,95.14,94.79,94.83,7265.0,87.7269,87.7638,87.441,87.4779,7265.0
2022-01-12 11:10:00,94.84,94.86,94.74,94.81,7200.0,87.4871,87.5055,87.3948,87.4594,7200.0
2022-01-12 11:15:00,94.84,94.84,94.6,94.76,5846.0,87.4871,87.4871,87.2657,87.4133,5846.0
2022-01-12 11:20:00,94.69,94.79,94.59,94.77,12159.0,87.3487,87.441,87.2565,87.4225,12159.0
2022-01-12 11:25:00,94.72,94.9,94.72,94.9,4635.0,87.3764,87.5424,87.3764,87.5424,4635.0
2022-01-12 11:30:00,94.92,95.0,94.9,95.0,5993.0,87.5609,87.6347,87.5424,87.6347,5993.0
2022-01-12 11:35:00,94.98,95.18,94.98,95.07,5758.0,87.6162,87.8007,87.6162,87.6992,5758.0
2022-01-12 11:40:00,95.07,95.24,95.07,95.11,7382.0,87.6992,87.8561,87.6992,87.7361,7382.0
2022-01-12 11:45:00,95.03,95.16,95.03,95.06,2970.0,87.6623,87.7823,87.6623,87.69,2970.0
2022-01-12 11:50:00,95.05,95.05,94.89,94.89,2150.0,87.6808,87.6808,87.5332,87.5332,2150.0
2022-01-12 11:55:00,94.87,94.87,94.71,94.77,3600.0,87.5148,87.5148,87.3672,87.4225,3600.0
2022-01-12 12:00:00,94.71,94.74,94.68,94.68,3265.0,87.3672,87.3948,87.3395,87.3395,3265.0
2022-01-12 12:05:00,94.69,94.69,94.45,94.56,11259.0,87.3487,87.3487,87.1273,87.2288,11259.0
2022-01-12 12:10:00,94.56,94.71,94.56,94.62,4089.0,87.2288,87.3672,87.2288,87.2841,4089.0
2022-01-12 12:15:00,94.59,94.72,94.59,94.7,1700.0,87.2565,87.3764,87.2565,87.3579,1700.0
2022-01-12 12:20:00,94.69,94.78,94.65,94.76,4265.0,87.3487,87.4317,87.3118,87.4133,4265.0
2022-01-12 12:25:00,94.78,94.81,94.71,94.71,3043.0,87.4317,87.4594,87.3672,87.3672,3043.0
2022-01-12 12:30:00,94.72,94.91,94.65,94.91,9510.0,87.3764,87.5517,87.3118,87.5517,9510.0
2022-01-12 12:35:00,94.96,95.02,94.87,94.89,3622.0,87.5978,87.6531,87.5148,87.5332,3622.0
2022-01-12 12:40:00,94.91,94.95,94.83,94.87,2729.0,87.5517,87.5886,87.4779,87.5148,2729.0
2022-01-12 12:45:00,94.85,94.89,94.84,94.89,3100.0,87.4963,87.5332,87.4871,87.5332,3100.0
2022-01-12 12:50:00,94.91,95.07,94.88,95.06,12197.0,87.5517,87.6992,87.524,87.69,12197.0
2022-01-12 12:55:00,95.07,95.09,95.01,95.03,4611.0,87.6992,87.7177,87.6439,87.6623,4611.0
2022-01-12 13:00:00,95.03,95.06,94.97,94.98,7845.0,87.6623,87.69,87.607,87.6162,7845.0
2022-01-12 13:05:00,94.96,94.99,94.94,94.97,2541.0,87.5978,87.6255,87.5793,87.607,2541.0
2022-01-12 13:10:00,95.0,95.01,94.88,94.88,4245.0,87.6347,87.6439,87.524,87.524,4245.0
2022-01-12 13:15:00,94.87,94.88,94.77,94.77,1446.0,87.5148,87.524,87.4225,87.4225,1446.0
2022-01-12 13:20:00,94.77,94.8,94.7,94.75,2492.0,87.4225,87.4502,87.3579,87.4041,2492.0
2022-01-12 13:25:00,94.73,94.92,94.73,94.85,5565.0,87.3856,87.5609,87.3856,87.4963,5565.0
2022-01-12 13:30:00,94.84,94.85,94.79,94.82,2500.0,87.4871,87.4963,87.441,87.4686,2500.0
2022-01-12 13:35:00,94.78,94.86,94.77,94.83,2858.0,87.4317,87.5055,87.4225,87.4779,2858.0
2022-01-12 13:40:00,94.88,94.94,94.87,94.92,3201.0,87.524,87.5793,87.5148,87.5609,3201.0
2022-01-12 13:45:00,94.92,94.94,94.83,94.88,4936.0,87.5609,87.5793,87.4779,87.524,4936.0
2022-01-12 13:50:00,94.85,94.86,94.69,94.69,5015.0,87.4963,87.5055,87.3487,87.3487,5015.0
2022-01-12 13:55:00,94.68,94.8,94.67,94.8,5166.0,87.3395,87.4502,87.3303,87.4502,5166.0
2022-01-12 14:00:00,94.78,94.78,94.59,94.72,5500.0,87.4317,87.4317,87.2565,87.3764,5500.0
2022-01-12 14:05:00,94.69,94.79,94.69,94.71,3802.0,87.3487,87.441,87.3487,87.3672,3802.0
2022-01-12 14:10:00,94.71,94.8,94.69,94.8,4600.0,87.3672,87.4502,87.3487,87.4502,4600.0
2022-01-12 14:15:00,94.8,94.89,94.79,94.88,3219.0,87.4502,87.5332,87.441,87.524,3219.0
2022-01-12 14:20:00,94.89,94.97,94.89,94.95,3800.0,87.5332,87.607,87.5332,87.5886,3800.0
2022-01-12 14:25:00,94.96,95.08,94.96,95.08,6327.0,87.5978,87.7085,87.5978,87.7085,6327.0
2022-01-12 14:30:00,95.11,95.11,94.86,94.88,5249.0,87.7361,87.7361,87.5055,87.524,5249.0
2022-01-12 14:35:00,94.91,94.93,94.88,94.9,3800.0,87.5517,87.5701,87.524,87.5424,3800.0
2022-01-12 14:40:00,94.89,94.91,94.74,94.77,3312.0,87.5332,87.5517,87.3948,87.4225,3312.0
2022-01-12 14:45:00,94.75,94.78,94.68,94.76,5397.0,87.4041,87.4317,87.3395,87.4133,5397.0
2022-01-12 14:50:00,94.78,94.83,94.78,94.83,4452.0,87.4317,87.4779,87.4317,87.4779,4452.0
2022-01-12 14:55:00,94.83,94.89,94.83,94.85,5337.0,87.4779,87.5332,87.4779,87.4963,5337.0
2022-01-12 15:00:00,94.85,94.9,94.75,94.79,6900.0,87.4963,87.5424,87.4041,87.441,6900.0
2022-01-12 15:05:00,94.8,94.8,94.7,94.71,4911.0,87.4502,87.4502,87.3579,87.3672,4911.0
2022-01-12 15:10:00,94.73,94.91,94.73,94.91,5400.0,87.3856,87.5517,87.3856,87.5517,5400.0
2022-01-12 15:15:00,94.91,95.07,94.91,94.95,13062.0,87.5517,87.6992,87.5517,87.5886,13062.0
2022-01-12 15:20:00,94.95,94.95,94.56,94.59,107562.0,87.5886,87.5886,87.2288,87.2565,107562.0
2022-01-12 15:25:00,94.58,94.6,94.44,94.59,15819.0,87.2472,87.2657,87.1181,87.2565,15819.0
2022-01-12 15:30:00,94.55,94.62,94.51,94.52,11561.0,87.2196,87.2841,87.1827,87.1919,11561.0
2022-01-12 15:35:00,94.53,94.56,94.47,94.54,12729.0,87.2011,87.2288,87.1458,87.2103,12729.0
2022-01-12 15:40:00,94.52,94.66,94.51,94.66,22528.0,87.1919,87.321,87.1827,87.321,22528.0
2022-01-12 15:45:00,94.65,94.75,94.64,94.73,27433.0,87.3118,87.4041,87.3026,87.3856,27433.0
2022-01-12 15:50:00,94.75,94.92,94.7,94.7,119239.0,87.4041,87.5609,87.3579,87.3579,119239.0
2022-01-12 15:55:00,94.7,94.82,94.58,94.69,107275.0,87.3579,87.4686,87.2472,87.3487,107275.0
2022-01-13 09:30:00,95.17,95.49,94.87,94.93,27660.0,87.7915,88.0867,87.5148,87.5701,27660.0
2022-01-13 09:35:00,94.87,94.95,94.56,94.78,9824.0,87.5148,87.5886,87.2288,87.4317,9824.0
2022-01-13 09:40:00,94.83,94.83,94.56,94.61,3977.0,87.4779,87.4779,87.2288,87.2749,3977.0
2022-01-13 09:45:00,94.66,94.88,94.56,94.61,5930.0,87.321,87.524,87.2288,87.2749,5930.0
2022-01-13 09:50:00,94.66,94.71,94.44,94.6,8064.0,87.321,87.3672,87.1181,87.2657,8064.0
2022-01-13 09:55:00,94.65,94.98,94.65,94.84,2980.0,87.3118,87.6162,87.3118,87.4871,2980.0
2022-01-13 10:00:00,94.82,95.05,94.82,94.98,8781.0,87.4686,87.6808,87.4686,87.6162,8781.0
2022-01-13 10:05:00,94.97,95.04,94.9,94.99,7356.0,87.607,87.6716,87.5424,87.6255,7356.0
2022-01-13 10:10:00,94.94,94.94,94.71,94.79,8221.0,87.5793,87.5793,87.3672,87.441,8221.0
2022-01-13 10:15:00,94.76,94.81,94.6,94.63,7243.0,87.4133,87.4594,87.2657,87.2934,7243.0
2022-01-13 10:20:00,94.63,94.79,94.61,94.79,3797.0,87.2934,87.441,87.2749,87.441,3797.0
2022-01-13 10:25:00,94.77,94.84,94.7,94.83,5495.0,87.4225,87.4871,87.3579,87.4779,5495.0
2022-01-13 10:30:00,94.8,94.92,94.71,94.78,5942.0,87.4502,87.5609,87.3672,87.4317,5942.0
2022-01-13 10:35:00,94.81,94.92,94.78,94.92,7296.0,87.4594,87.5609,87.4317,87.5609,7296.0
2022-01-13 10:40:00,94.96,95.18,94.96,95.18,12149.0,87.5978,87.8007,87.5978,87.8007,12149.0
2022-01-13 10:45:00,95.14,95.52,95.04,95.43,135827.0,87.7638,88.1144,87.6716,88.0313,135827.0
2022-01-13 10:50:00,95.36,95.39,95.01,95.12,5946.0,87.9668,87.9944,87.6439,87.7454,5946.0
2022-01-13 10:55:00,95.19,95.31,95.12,95.23,7450.0,87.8099,87.9206,87.7454,87.8468,7450.0
2022-01-13 11:00:00,95.22,95.38,95.21,95.31,10550.0,87.8376,87.9852,87.8284,87.9206,10550.0
2022-01-13 11:05:00,95.32,95.32,95.21,95.22,4811.0,87.9299,87.9299,87.8284,87.8376,4811.0
2022-01-13 11:10:00,95.23,95.24,95.06,95.12,9385.0,87.8468,87.8561,87.69,87.7454,9385.0
2022-01-13 11:15:00,95.1,95.42,95.01,95.14,15999.0,87.7269,88.0221,87.6439,87.7638,15999.0
2022-01-13 11:20:00,95.13,95.35,95.12,95.35,4084.0,87.7546,87.9575,87.7454,87.9575,4084.0
2022-01-13 11:25:00,95.42,95.52,95.37,95.49,5768.0,88.0221,88.1144,87.976,88.0867,5768.0
2022-01-13 11:30:00,95.52,95.55,95.47,95.55,3518.0,88.1144,88.142,88.0682,88.142,3518.0
2022-01-13 11:35:00,95.56,95.72,95.52,95.62,4426.0,88.1513,88.2989,88.1144,88.2066,4426.0
2022-01-13 11:40:00,95.63,95.67,95.56,95.65,6695.0,88.2158,88.2527,88.1513,88.2343,6695.0
2022-01-13 11:45:00,95.6,95.65,95.52,95.53,4300.0,88.1882,88.2343,88.1144,88.1236,4300.0
2022-01-13 11:50:00,95.53,95.53,95.3,95.33,9600.0,88.1236,88.1236,87.9114,87.9391,9600.0
2022-01-13 11:55:00,95.34,95.36,95.26,95.26,5191.0,87.9483,87.9668,87.8745,87.8745,5191.0
2022-01-13 12:00:00,95.26,95.32,95.19,95.19,5779.0,87.8745,87.9299,87.8099,87.8099,5779.0
2022-01-13 12:05:00,95.16,95.36,95.16,95.36,6787.0,87.7823,87.9668,87.7823,87.9668,6787.0
2022-01-13 12:10:00,95.33,95.51,95.25,95.28,10243.0,87.9391,88.1051,87.8653,87.893,10243.0
2022-01-13 12:15:00,95.22,95.22,94.86,94.87,7207.0,87.8376,87.8376,87.5055,87.5148,7207.0
2022-01-13 12:20:00,94.86,94.92,94.72,94.91,8480.0,87.5055,87.5609,87.3764,87.5517,8480.0
2022-01-13 12:25:00,94.9,95.03,94.81,94.81,6542.0,87.5424,87.6623,87.4594,87.4594,6542.0
2022-01-13 12:30:00,94.77,94.97,94.73,94.97,4356.0,87.4225,87.607,87.3856,87.607,4356.0
2022-01-13 12:35:00,94.97,95.26,94.97,95.26,11802.0,87.607,87.8745,87.607,87.8745,11802.0
2022-01-13 12:40:00,95.25,95.41,95.2,95.33,10917.0,87.8653,88.0129,87.8192,87.9391,10917.0
2022-01-13 12:45:00,95.36,95.44,95.13,95.19,19627.0,87.9668,88.0406,87.7546,87.8099,19627.0
2022-01-13 12:50:00,95.19,95.23,95.01,95.09,17124.0,87.8099,87.8468,87.6439,87.7177,17124.0
2022-01-13 12:55:00,95.09,95.26,95.09,95.26,7941.0,87.7177,87.8745,87.7177,87.8745,7941.0
2022-01-13 13:00:00,95.29,95.55,95.25,95.52,29217.0,87.9022,88.142,87.8653,88.1144,29217.0
2022-01-13 13:05:00,95.52,95.64,95.49,95.62,10719.0,88.1144,88.2251,88.0867,88.2066,10719.0
2022-01-13 13:10:00,95.66,95.66,95.51,95.55,4110.0,88.2435,88.2435,88.1051,88.142,4110.0
2022-01-13 13:15:00,95.54,95.8,95.53,95.77,10620.0,88.1328,88.3727,88.1236,88.345,10620.0
2022-01-13 13:20:00,95.73,95.92,95.73,95.85,15079.0,88.3081,88.4833,88.3081,88.4188,15079.0
2022-01-13 13:25:00,95.86,95.98,95.81,95.97,32661.0,88.428,88.5387,88.3819,88.5295,32661.0
2022-01-13 13:30:00,95.94,96.03,95.94,96.0,14009.0,88.5018,88.5848,88.5018,88.5571,14009.0
2022-01-13 13:35:00,96.01,96.08,95.96,96.08,15285.0,88.5664,88.6309,88.5202,88.6309,15285.0
2022-01-13 13:40:00,96.08,96.08,95.84,95.92,15134.0,88.6309,88.6309,88.4095,88.4833,15134.0
2022-01-13 13:45:00,95.92,96.14,95.92,96.06,27300.0,88.4833,88.6863,88.4833,88.6125,27300.0
2022-01-13 13:50:00,96.03,96.19,95.95,96.17,13093.0,88.5848,88.7324,88.511,88.714,13093.0
2022-01-13 13:55:00,96.15,96.25,96.03,96.23,26316.0,88.6955,88.7878,88.5848,88.7693,26316.0
2022-01-13 14:00:00,96.23,96.31,96.2,96.25,12025.0,88.7693,88.8431,88.7416,88.7878,12025.0
2022-01-13 14:05:00,96.23,96.23,96.04,96.08,6379.0,88.7693,88.7693,88.594,88.6309,6379.0
2022-01-13 14:10:00,96.09,96.1,96.02,96.02,5996.0,88.6402,88.6494,88.5756,88.5756,5996.0
2022-01-13 14:15:00,96.04,96.14,95.99,96.13,11196.0,88.594,88.6863,88.5479,88.6771,11196.0
2022-01-13 14:20:00,96.11,96.27,96.06,96.17,12834.0,88.6586,88.8062,88.6125,88.714,12834.0
2022-01-13 14:25:00,96.15,96.27,96.13,96.19,36272.0,88.6955,88.8062,88.6771,88.7324,36272.0
2022-01-13 14:30:00,96.19,96.2,95.88,96.0,55473.0,88.7324,88.7416,88.4464,88.5571,55473.0
2022-01-13 14:35:00,95.99,96.18,95.86,95.9,19174.0,88.5479,88.7232,88.428,88.4649,19174.0
2022-01-13 14:40:00,95.81,95.89,95.77,95.85,9694.0,88.3819,88.4557,88.345,88.4188,9694.0
2022-01-13 14:45:00,95.81,95.86,95.74,95.75,7147.0,88.3819,88.428,88.3173,88.3265,7147.0
2022-01-13 14:50:00,95.76,95.91,95.76,95.91,4261.0,88.3358,88.4741,88.3358,88.4741,4261.0
2022-01-13 14:55:00,95.92,96.03,95.91,95.96,10104.0,88.4833,88.5848,88.4741,88.5202,10104.0
2022-01-13 15:00:00,95.92,95.93,95.82,95.87,18713.0,88.4833,88.4926,88.3911,88.4372,18713.0
2022-01-13 15:05:00,95.9,95.95,95.72,95.74,7809.0,88.4649,88.511,88.2989,88.3173,7809.0
2022-01-13 15:10:00,95.74,95.81,95.64,95.72,10062.0,88.3173,88.3819,88.2251,88.2989,10062.0
2022-01-13 15:15:00,95.69,95.78,95.64,95.71,8718.0,88.2712,88.3542,88.2251,88.2896,8718.0
2022-01-13 15:20:00,95.71,95.75,95.56,95.59,11301.0,88.2896,88.3265,88.1513,88.1789,11301.0
2022-01-13 15:25:00,95.56,95.62,95.5,95.56,15525.0,88.1513,88.2066,88.0959,88.1513,15525.0
2022-01-13 15:30:00,95.58,95.82,95.58,95.8,36800.0,88.1697,88.3911,88.1697,88.3727,36800.0
2022-01-13 15:35:00,95.8,95.82,95.63,95.66,66035.0,88.3727,88.3911,88.2158,88.2435,66035.0
2022-01-13 15:40:00,95.67,95.91,95.66,95.91,67990.0,88.2527,88.4741,88.2435,88.4741,67990.0
2022-01-13 15:45:00,95.9,95.94,95.6,95.71,181859.0,88.4649,88.5018,88.1882,88.2896,181859.0
2022-01-13 15:50:00,95.71,95.87,95.4,95.64,104315.0,88.2896,88.4372,88.0037,88.2251,104315.0
2022-01-13 15:55:00,95.65,95.65,95.36,95.49,173534.0,88.2343,88.2343,87.9668,88.0867,173534.0
2022-01-14 09:30:00,96.82,96.82,95.46,95.76,53987.0,89.3136,89.3136,88.059,88.3358,53987.0
2022-01-14 09:35:00,95.65,96.04,95.53,96.02,20389.0,88.2343,88.594,88.1236,88.5756,20389.0
2022-01-14 09:40:00,96.01,96.82,95.97,96.7,36475.0,88.5664,89.3136,88.5295,89.2029,36475.0
2022-01-14 09:45:00,96.71,96.73,96.25,96.26,14423.0,89.2121,89.2305,88.7878,88.797,14423.0
2022-01-14 09:50:00,96.27,96.67,96.27,96.42,14660.0,88.8062,89.1752,88.8062,88.9446,14660.0
2022-01-14 09:55:00,96.42,96.63,96.26,96.43,22529.0,88.9446,89.1383,88.797,88.9538,22529.0
2022-01-14 10:00:00,96.36,96.36,95.94,96.34,30798.0,88.8892,88.8892,88.5018,88.8708,30798.0
2022-01-14 10:05:00,96.34,96.66,96.18,96.46,9521.0,88.8708,89.166,88.7232,88.9815,9521.0
2022-01-14 10:10:00,96.47,96.62,96.2,96.22,14444.0,88.9907,89.1291,88.7416,88.7601,14444.0
2022-01-14 10:15:00,96.22,96.48,96.19,96.43,7144.0,88.7601,88.9999,88.7324,88.9538,7144.0
2022-01-14 10:20:00,96.44,96.44,95.99,96.06,30337.0,88.963,88.963,88.5479,88.6125,30337.0
2022-01-14 10:25:00,96.01,96.19,96.0,96.01,11086.0,88.5664,88.7324,88.5571,88.5664,11086.0
2022-01-14 10:30:00,95.98,96.1,95.81,96.04,14168.0,88.5387,88.6494,88.3819,88.594,14168.0
2022-01-14 10:35:00,96.01,96.12,95.79,95.99,14828.0,88.5664,88.6678,88.3634,88.5479,14828.0
2022-01-14 10:40:00,95.94,96.02,95.77,95.84,7815.0,88.5018,88.5756,88.345,88.4095,7815.0
2022-01-14 10:45:00,95.79,95.87,95.59,95.83,13768.0,88.3634,88.4372,88.1789,88.4003,13768.0
2022-01-14 10:50:00,95.83,95.87,95.72,95.77,10356.0,88.4003,88.4372,88.2989,88.345,10356.0
2022-01-14 10:55:00,95.75,95.92,95.58,95.6,10804.0,88.3265,88.4833,88.1697,88.1882,10804.0
2022-01-14 11:00:00,95.6,95.74,95.34,95.47,13723.0,88.1882,88.3173,87.9483,88.0682,13723.0
2022-01-14 11:05:00,95.48,95.57,95.37,95.37,5020.0,88.0775,88.1605,87.976,87.976,5020.0
2022-01-14 11:10:00,95.4,95.4,95.1,95.12,8316.0,88.0037,88.0037,87.7269,87.7454,8316.0
2022-01-14 11:15:00,95.1,95.25,95.01,95.07,6853.0,87.7269,87.8653,87.6439,87.6992,6853.0
2022-01-14 11:20:00,95.11,95.25,95.01,95.18,7333.0,87.7361,87.8653,87.6439,87.8007,7333.0
2022-01-14 11:25:00,95.23,95.51,95.22,95.38,8222.0,87.8468,88.1051,87.8376,87.9852,8222.0
2022-01-14 11:30:00,95.36,95.52,95.34,95.35,3995.0,87.9668,88.1144,87.9483,87.9575,3995.0
2022-01-14 11:35:00,95.37,95.42,95.15,95.16,15701.0,87.976,88.0221,87.773,87.7823,15701.0
2022-01-14 11:40:00,95.12,95.43,95.12,95.38,19796.0,87.7454,88.0313,87.7454,87.9852,19796.0
2022-01-14 11:45:00,95.38,95.68,95.38,95.64,12422.0,87.9852,88.262,87.9852,88.2251,12422.0
2022-01-14 11:50:00,95.66,95.7,95.55,95.63,8700.0,88.2435,88.2804,88.142,88.2158,8700.0
2022-01-14 11:55:00,95.63,95.83,95.6,95.8,8847.0,88.2158,88.4003,88.1882,88.3727,8847.0
2022-01-14 12:00:00,95.78,95.78,95.46,95.46,7963.0,88.3542,88.3542,88.059,88.059,7963.0
2022-01-14 12:05:00,95.49,95.72,95.46,95.67,11358.0,88.0867,88.2989,88.059,88.2527,11358.0
2022-01-14 12:10:00,95.66,95.71,95.31,95.34,6064.0,88.2435,88.2896,87.9206,87.9483,6064.0
2022-01-14 12:15:00,95.33,95.35,95.29,95.31,5777.0,87.9391,87.9575,87.9022,87.9206,5777.0
2022-01-14 12:20:00,95.32,95.36,95.07,95.1,5875.0,87.9299,87.9668,87.6992,87.7269,5875.0
2022-01-14 12:25:00,95.11,95.11,95.04,95.06,10682.0,87.7361,87.7361,87.6716,87.69,10682.0
2022-01-14 12:30:00,95.11,95.2,95.07,95.17,6292.0,87.7361,87.8192,87.6992,87.7915,6292.0
2022-01-14 12:35:00,95.19,95.31,95.19,95.2,3610.0,87.8099,87.9206,87.8099,87.8192,3610.0
2022-01-14 12:40:00,95.19,95.19,94.92,94.92,7621.0,87.8099,87.8099,87.5609,87.5609,7621.0
2022-01-14 12:45:00,94.89,94.94,94.66,94.72,8724.0,87.5332,87.5793,87.321,87.3764,8724.0
2022-01-14 12:50:00,94.73,94.76,94.65,94.73,7817.0,87.3856,87.4133,87.3118,87.3856,7817.0
2022-01-14 12:55:00,94.71,94.8,94.66,94.76,5483.0,87.3672,87.4502,87.321,87.4133,5483.0
2022-01-14 13:00:00,94.69,94.86,94.64,94.86,5696.0,87.3487,87.5055,87.3026,87.5055,5696.0
2022-01-14 13:05:00,94.88,94.88,94.72,94.72,5832.0,87.524,87.524,87.3764,87.3764,5832.0
2022-01-14 13:10:00,94.69,94.78,94.53,94.78,7449.0,87.3487,87.4317,87.2011,87.4317,7449.0
2022-01-14 13:15:00,94.72,94.72,94.62,94.67,4406.0,87.3764,87.3764,87.2841,87.3303,4406.0
2022-01-14 13:20:00,94.63,94.67,94.55,94.56,5050.0,87.2934,87.3303,87.2196,87.2288,5050.0
2022-01-14 13:25:00,94.63,94.69,94.51,94.63,8609.0,87.2934,87.3487,87.1827,87.2934,8609.0
2022-01-14 13:30:00,94.61,94.71,94.47,94.47,5861.0,87.2749,87.3672,87.1458,87.1458,5861.0
2022-01-14 13:35:00,94.49,94.65,94.46,94.62,3428.0,87.1642,87.3118,87.1365,87.2841,3428.0
2022-01-14 13:40:00,94.64,94.76,94.55,94.75,7662.0,87.3026,87.4133,87.2196,87.4041,7662.0
2022-01-14 13:45:00,94.73,94.76,94.66,94.75,3463.0,87.3856,87.4133,87.321,87.4041,3463.0
2022-01-14 13:50:00,94.77,94.9,94.74,94.87,4700.0,87.4225,87.5424,87.3948,87.5148,4700.0
2022-01-14 13:55:00,94.85,95.05,94.85,94.92,5324.0,87.4963,87.6808,87.4963,87.5609,5324.0
2022-01-14 14:00:00,94.91,95.06,94.89,94.97,5522.0,87.5517,87.69,87.5332,87.607,5522.0
2022-01-14 14:05:00,94.98,94.98,94.84,94.89,6001.0,87.6162,87.6162,87.4871,87.5332,6001.0
2022-01-14 14:10:00,94.89,94.89,94.8,94.87,4982.0,87.5332,87.5332,87.4502,87.5148,4982.0
2022-01-14 14:15:00,94.87,94.92,94.84,94.91,5174.0,87.5148,87.5609,87.4871,87.5517,5174.0
2022-01-14 14:20:00,94.91,95.04,94.86,95.02,6177.0,87.5517,87.6716,87.5055,87.6531,6177.0
2022-01-14 14:25:00,95.0,95.0,94.77,94.77,8000.0,87.6347,87.6347,87.4225,87.4225,8000.0
2022-01-14 14:30:00,94.78,94.97,94.78,94.94,6130.0,87.4317,87.607,87.4317,87.5793,6130.0
2022-01-14 14:35:00,94.93,95.19,94.93,95.08,7123.0,87.5701,87.8099,87.5701,87.7085,7123.0
2022-01-14 14:40:00,95.06,95.1,94.88,94.88,6808.0,87.69,87.7269,87.524,87.524,6808.0
2022-01-14 14:45:00,94.83,94.95,94.79,94.9,5145.0,87.4779,87.5886,87.441,87.5424,5145.0
2022-01-14 14:50:00,94.92,95.0,94.86,94.87,4451.0,87.5609,87.6347,87.5055,87.5148,4451.0
2022-01-14 14:55:00,94.85,94.94,94.77,94.77,7214.0,87.4963,87.5793,87.4225,87.4225,7214.0
2022-01-14 15:00:00,94.81,94.92,94.72,94.89,10259.0,87.4594,87.5609,87.3764,87.5332,10259.0
2022-01-14 15:05:00,94.91,94.94,94.66,94.68,5960.0,87.5517,87.5793,87.321,87.3395,5960.0
2022-01-14 15:10:00,94.68,94.85,94.65,94.78,7159.0,87.3395,87.4963,87.3118,87.4317,7159.0
2022-01-14 15:15:00,94.8,94.97,94.72,94.96,6145.0,87.4502,87.607,87.3764,87.5978,6145.0
2022-01-14 15:20:00,94.96,95.07,94.94,95.05,8496.0,87.5978,87.6992,87.5793,87.6808,8496.0
2022-01-14 15:25:00,95.02,95.06,94.86,94.87,8193.0,87.6531,87.69,87.5055,87.5148,8193.0
2022-01-14 15:30:00,94.89,95.1,94.89,95.08,32927.0,87.5332,87.7269,87.5332,87.7085,32927.0
2022-01-14 15:35:00,95.09,95.26,95.03,95.23,11541.0,87.7177,87.8745,87.6623,87.8468,11541.0
2022-01-14 15:40:00,95.2,95.3,95.14,95.28,16632.0,87.8192,87.9114,87.7638,87.893,16632.0
2022-01-14 15:45:00,95.31,95.35,95.06,95.15,15628.0,87.9206,87.9575,87.69,87.773,15628.0
2022-01-14 15:50:00,95.17,95.34,95.08,95.21,46574.0,87.7915,87.9483,87.7085,87.8284,46574.0
2022-01-14 15:55:00,95.21,95.51,95.14,95.42,85286.0,87.8284,88.1051,87.7638,88.0221,85286.0
2022-01-18 09:30:00,95.04,95.11,94.11,94.33,42562.0,87.6716,87.7361,86.8137,87.0166,42562.0
2022-01-18 09:35:00,94.34,94.77,94.03,94.7,11474.0,87.0258,87.4225,86.7399,87.3579,11474.0
2022-01-18 09:40:00,94.56,94.8,94.43,94.53,12526.0,87.2288,87.4502,87.1089,87.2011,12526.0
2022-01-18 09:45:00,94.58,94.75,94.48,94.59,15404.0,87.2472,87.4041,87.155,87.2565,15404.0
2022-01-18 09:50:00,94.6,94.67,94.47,94.59,7144.0,87.2657,87.3303,87.1458,87.2565,7144.0
2022-01-18 09:55:00,94.59,94.9,94.43,94.87,9179.0,87.2565,87.5424,87.1089,87.5148,9179.0
2022-01-18 10:00:00,94.82,94.87,94.67,94.81,12192.0,87.4686,87.5148,87.3303,87.4594,12192.0
2022-01-18 10:05:00,94.75,94.96,94.66,94.96,9811.0,87.4041,87.5978,87.321,87.5978,9811.0
2022-01-18 10:10:00,94.96,95.07,94.77,94.77,10231.0,87.5978,87.6992,87.4225,87.4225,10231.0
2022-01-18 10:15:00,94.76,94.89,94.69,94.76,9475.0,87.4133,87.5332,87.3487,87.4133,9475.0
2022-01-18 10:20:00,94.76,94.76,94.47,94.7,10058.0,87.4133,87.4133,87.1458,87.3579,10058.0
2022-01-18 10:25:00,94.81,94.83,94.63,94.78,5803.0,87.4594,87.4779,87.2934,87.4317,5803.0
2022-01-18 10:30:00,94.81,94.81,94.56,94.6,4880.0,87.4594,87.4594,87.2288,87.2657,4880.0
2022-01-18 10:35:00,94.61,94.67,94.55,94.63,6676.0,87.2749,87.3303,87.2196,87.2934,6676.0
2022-01-18 10:40:00,94.68,94.95,94.68,94.94,8074.0,87.3395,87.5886,87.3395,87.5793,8074.0
2022-01-18 10:45:00,94.98,95.03,94.9,94.96,10305.0,87.6162,87.6623,87.5424,87.5978,10305.0
2022-01-18 10:50:00,94.99,95.07,94.93,94.95,8734.0,87.6255,87.6992,87.5701,87.5886,8734.0
2022-01-18 10:55:00,94.97,95.14,94.91,95.14,9764.0,87.607,87.7638,87.5517,87.7638,9764.0
2022-01-18 11:00:00,95.14,95.39,95.14,95.39,5920.0,87.7638,87.9944,87.7638,87.9944,5920.0
2022-01-18 11:05:00,95.38,95.46,95.15,95.28,11603.0,87.9852,88.059,87.773,87.893,11603.0
2022-01-18 11:10:00,95.29,95.32,95.14,95.18,8181.0,87.9022,87.9299,87.7638,87.8007,8181.0
2022-01-18 11:15:00,95.21,95.38,95.21,95.28,3100.0,87.8284,87.9852,87.8284,87.893,3100.0
2022-01-18 11:20:00,95.25,95.27,95.09,95.11,6978.0,87.8653,87.8837,87.7177,87.7361,6978.0
2022-01-18 11:25:00,95.07,95.07,94.84,94.84,3145.0,87.6992,87.6992,87.4871,87.4871,3145.0
2022-01-18 11:30:00,94.79,94.81,94.38,94.46,7865.0,87.441,87.4594,87.0627,87.1365,7865.0
2022-01-18 11:35:00,94.49,94.84,94.49,94.84,4322.0,87.1642,87.4871,87.1642,87.4871,4322.0
2022-01-18 11:40:00,94.82,94.98,94.76,94.98,5949.0,87.4686,87.6162,87.4133,87.6162,5949.0
2022-01-18 11:45:00,94.98,95.05,94.97,95.05,2809.0,87.6162,87.6808,87.607,87.6808,2809.0
2022-01-18 11:50:00,95.12,95.24,95.03,95.03,2350.0,87.7454,87.8561,87.6623,87.6623,2350.0
2022-01-18 11:55:00,95.01,95.05,94.91,94.96,6539.0,87.6439,87.6808,87.5517,87.5978,6539.0
2022-01-18 12:00:00,94.94,94.94,94.55,94.55,2247.0,87.5793,87.5793,87.2196,87.2196,2247.0
2022-01-18 12:05:00,94.54,94.63,94.44,94.63,7854.0,87.2103,87.2934,87.1181,87.2934,7854.0
2022-01-18 12:10:00,94.59,94.64,94.54,94.62,4859.0,87.2565,87.3026,87.2103,87.2841,4859.0
2022-01-18 12:15:00,94.63,94.66,94.53,94.63,2111.0,87.2934,87.321,87.2011,87.2934,2111.0
2022-01-18 12:20:00,94.62,94.65,94.4,94.43,3569.0,87.2841,87.3118,87.0812,87.1089,3569.0
2022-01-18 12:25:00,94.4,94.4,94.3,94.32,3301.0,87.0812,87.0812,86.9889,87.0074,3301.0
2022-01-18 12:30:00,94.28,94.28,94.11,94.26,3640.0,86.9705,86.9705,86.8137,86.952,3640.0
2022-01-18 12:35:00,94.23,94.3,94.17,94.19,2637.0,86.9244,86.9889,86.869,86.8875,2637.0
2022-01-18 12:40:00,94.16,94.26,94.06,94.06,2788.0,86.8598,86.952,86.7676,86.7676,2788.0
2022-01-18 12:45:00,94.04,94.16,93.83,93.88,5910.0,86.7491,86.8598,86.5554,86.6015,5910.0
2022-01-18 12:50:00,93.85,93.96,93.76,93.78,3492.0,86.5738,86.6753,86.4908,86.5093,3492.0
2022-01-18 12:55:00,93.78,93.85,93.64,93.64,4767.0,86.5093,86.5738,86.3801,86.3801,4767.0
2022-01-18 13:00:00,93.66,93.66,93.47,93.55,4563.0,86.3986,86.3986,86.2233,86.2971,4563.0
2022-01-18 13:05:00,93.5,93.64,93.48,93.64,6390.0,86.251,86.3801,86.2325,86.3801,6390.0
2022-01-18 13:10:00,93.6,93.83,93.6,93.83,5207.0,86.3432,86.5554,86.3432,86.5554,5207.0
2022-01-18 13:15:00,93.83,93.83,93.62,93.64,9624.0,86.5554,86.5554,86.3617,86.3801,9624.0
2022-01-18 13:20:00,93.59,93.62,93.47,93.48,8357.0,86.334,86.3617,86.2233,86.2325,8357.0
2022-01-18 13:25:00,93.46,93.46,93.31,93.45,10963.0,86.2141,86.2141,86.0757,86.2048,10963.0
2022-01-18 13:30:00,93.48,93.56,93.38,93.56,9241.0,86.2325,86.3063,86.1403,86.3063,9241.0
2022-01-18 13:35:00,93.56,93.67,93.56,93.65,5194.0,86.3063,86.4078,86.3063,86.3893,5194.0
2022-01-18 13:40:00,93.68,93.94,93.68,93.94,4518.0,86.417,86.6569,86.417,86.6569,4518.0
2022-01-18 13:45:00,93.9,93.98,93.83,93.88,5316.0,86.62,86.6938,86.5554,86.6015,5316.0
2022-01-18 13:50:00,93.89,93.95,93.78,93.78,4265.0,86.6107,86.6661,86.5093,86.5093,4265.0
2022-01-18 13:55:00,93.81,93.96,93.81,93.91,4100.0,86.5369,86.6753,86.5369,86.6292,4100.0
2022-01-18 14:00:00,93.9,93.99,93.87,93.99,5133.0,86.62,86.703,86.5923,86.703,5133.0
2022-01-18 14:05:00,94.0,94.07,94.0,94.07,4500.0,86.7122,86.7768,86.7122,86.7768,4500.0
2022-01-18 14:10:00,94.07,94.08,93.92,93.93,2954.0,86.7768,86.786,86.6384,86.6476,2954.0
2022-01-18 14:15:00,93.92,94.09,93.92,94.08,7116.0,86.6384,86.7952,86.6384,86.786,7116.0
2022-01-18 14:20:00,94.06,94.06,93.94,93.96,6076.0,86.7676,86.7676,86.6569,86.6753,6076.0
2022-01-18 14:25:00,93.95,94.01,93.94,93.96,3540.0,86.6661,86.7214,86.6569,86.6753,3540.0
2022-01-18 14:30:00,93.97,94.16,93.97,94.06,8360.0,86.6845,86.8598,86.6845,86.7676,8360.0
2022-01-18 14:35:00,94.02,94.11,93.99,94.07,4516.0,86.7307,86.8137,86.703,86.7768,4516.0
2022-01-18 14:40:00,94.05,94.05,93.92,93.92,3444.0,86.7583,86.7583,86.6384,86.6384,3444.0
2022-01-18 14:45:00,93.9,94.11,93.88,94.06,9288.0,86.62,86.8137,86.6015,86.7676,9288.0
2022-01-18 14:50:00,94.08,94.18,94.05,94.09,33973.0,86.786,86.8782,86.7583,86.7952,33973.0
2022-01-18 14:55:00,94.11,94.13,93.87,93.88,11014.0,86.8137,86.8321,86.5923,86.6015,11014.0
2022-01-18 15:00:00,93.87,93.97,93.69,93.73,14613.0,86.5923,86.6845,86.4262,86.4631,14613.0
2022-01-18 15:05:00,93.74,93.75,93.58,93.59,4265.0,86.4724,86.4816,86.3248,86.334,4265.0
2022-01-18 15:10:00,93.57,93.78,93.56,93.63,5925.0,86.3155,86.5093,86.3063,86.3709,5925.0
2022-01-18 15:15:00,93.59,93.59,93.25,93.32,5194.0,86.334,86.334,86.0204,86.0849,5194.0
2022-01-18 15:20:00,93.32,93.52,93.32,93.48,5640.0,86.0849,86.2694,86.0849,86.2325,5640.0
2022-01-18 15:25:00,93.46,93.47,93.38,93.47,4195.0,86.2141,86.2233,86.1403,86.2233,4195.0
2022-01-18 15:30:00,93.42,93.57,93.4,93.49,11720.0,86.1772,86.3155,86.1587,86.2417,11720.0
2022-01-18 15:35:00,93.49,93.51,93.4,93.41,8982.0,86.2417,86.2602,86.1587,86.1679,8982.0
2022-01-18 15:40:00,93.41,93.41,93.24,93.24,11992.0,86.1679,86.1679,86.0111,86.0111,11992.0
2022-01-18 15:45:00,93.23,93.36,93.2,93.34,14245.0,86.0019,86.1218,85.9742,86.1034,14245.0
2022-01-18 15:50:00,93.3,93.35,93.01,93.05,31955.0,86.0665,86.1126,85.799,85.8359,31955.0
2022-01-18 15:55:00,93.04,93.37,92.94,93.35,76958.0,85.8266,86.131,85.7344,86.1126,76958.0
2022-01-19 09:30:00,93.35,93.45,92.98,93.24,19389.0,86.1126,86.2048,85.7713,86.0111,19389.0
2022-01-19 09:35:00,93.21,93.96,93.04,93.96,108829.0,85.9835,86.6753,85.8266,86.6753,108829.0
2022-01-19 09:40:00,93.97,94.21,93.86,94.17,37927.0,86.6845,86.9059,86.5831,86.869,37927.0
2022-01-19 09:45:00,94.23,94.4,93.73,93.73,14767.0,86.9244,87.0812,86.4631,86.4631,14767.0
2022-01-19 09:50:00,93.64,94.05,93.56,93.69,21233.0,86.3801,86.7583,86.3063,86.4262,21233.0
2022-01-19 09:55:00,93.73,93.84,93.67,93.76,11751.0,86.4631,86.5646,86.4078,86.4908,11751.0
2022-01-19 10:00:00,93.75,93.83,93.5,93.77,8237.0,86.4816,86.5554,86.251,86.5,8237.0
2022-01-19 10:05:00,93.7,93.72,93.4,93.72,15646.0,86.4355,86.4539,86.1587,86.4539,15646.0
2022-01-19 10:10:00,93.74,93.93,93.71,93.91,6521.0,86.4724,86.6476,86.4447,86.6292,6521.0
2022-01-19 10:15:00,93.92,93.97,93.71,93.95,9014.0,86.6384,86.6845,86.4447,86.6661,9014.0
2022-01-19 10:20:00,93.95,93.95,93.65,93.65,7624.0,86.6661,86.6661,86.3893,86.3893,7624.0
2022-01-19 10:25:00,93.59,93.6,93.24,93.24,14025.0,86.334,86.3432,86.0111,86.0111,14025.0
2022-01-19 10:30:00,93.23,93.3,93.08,93.16,12632.0,86.0019,86.0665,85.8635,85.9373,12632.0
2022-01-19 10:35:00,93.18,93.19,92.83,92.93,27089.0,85.9558,85.965,85.6329,85.7252,27089.0
2022-01-19 10:40:00,92.94,92.94,92.75,92.87,10183.0,85.7344,85.7344,85.5591,85.6698,10183.0
2022-01-19 10:45:00,92.83,92.83,92.43,92.51,21160.0,85.6329,85.6329,85.2639,85.3377,21160.0
2022-01-19 10:50:00,92.51,92.74,92.47,92.54,30722.0,85.3377,85.5499,85.3008,85.3654,30722.0
2022-01-19 10:55:00,92.5,92.5,92.17,92.34,16686.0,85.3285,85.3285,85.0241,85.1809,16686.0
2022-01-19 11:00:00,92.31,92.51,92.22,92.28,11751.0,85.1532,85.3377,85.0702,85.1256,11751.0
2022-01-19 11:05:00,92.26,92.33,92.16,92.23,6127.0,85.1071,85.1717,85.0149,85.0794,6127.0
2022-01-19 11:10:00,92.22,92.22,91.91,91.99,17484.0,85.0702,85.0702,84.7842,84.858,17484.0
2022-01-19 11:15:00,92.05,92.05,91.44,91.52,10431.0,84.9134,84.9134,84.3507,84.4245,10431.0
2022-01-19 11:20:00,91.5,91.52,90.85,90.91,19165.0,84.406,84.4245,83.8064,83.8618,19165.0
2022-01-19 11:25:00,90.86,91.1,90.69,90.81,29174.0,83.8156,84.037,83.6588,83.7695,29174.0
2022-01-19 11:30:00,90.86,91.08,90.84,91.03,19209.0,83.8156,84.0186,83.7972,83.9725,19209.0
2022-01-19 11:35:00,91.05,91.17,90.9,91.09,13141.0,83.9909,84.1016,83.8525,84.0278,13141.0
2022-01-19 11:40:00,91.11,91.11,90.59,90.59,8211.0,84.0463,84.0463,83.5666,83.5666,8211.0
2022-01-19 11:45:00,90.58,91.14,90.58,91.11,10003.0,83.5574,84.0739,83.5574,84.0463,10003.0
2022-01-19 11:50:00,91.11,91.46,91.08,91.43,11409.0,84.0463,84.3691,84.0186,84.3415,11409.0
2022-01-19 11:55:00,91.43,91.43,91.33,91.42,9424.0,84.3415,84.3415,84.2492,84.3322,9424.0
2022-01-19 12:00:00,91.4,91.55,91.38,91.52,21022.0,84.3138,84.4522,84.2953,84.4245,21022.0
2022-01-19 12:05:00,91.52,91.75,91.52,91.65,13324.0,84.4245,84.6366,84.4245,84.5444,13324.0
2022-01-19 12:10:00,91.62,92.04,91.61,91.92,12758.0,84.5167,84.9042,84.5075,84.7935,12758.0
2022-01-19 12:15:00,91.9,91.91,91.76,91.77,5676.0,84.775,84.7842,84.6459,84.6551,5676.0
2022-01-19 12:20:00,91.8,91.93,91.71,91.88,6214.0,84.6828,84.8027,84.5997,84.7566,6214.0
2022-01-19 12:25:00,91.79,91.88,91.66,91.68,9544.0,84.6735,84.7566,84.5536,84.5721,9544.0
2022-01-19 12:30:00,91.67,91.7,91.6,91.66,5952.0,84.5628,84.5905,84.4983,84.5536,5952.0
2022-01-19 12:35:00,91.65,91.83,91.65,91.68,5152.0,84.5444,84.7104,84.5444,84.5721,5152.0
2022-01-19 12:40:00,91.69,91.73,91.63,91.71,5890.0,84.5813,84.6182,84.526,84.5997,5890.0
2022-01-19 12:45:00,91.7,91.88,91.67,91.81,7538.0,84.5905,84.7566,84.5628,84.692,7538.0
2022-01-19 12:50:00,91.81,91.84,91.6,91.6,5572.0,84.692,84.7197,84.4983,84.4983,5572.0
2022-01-19 12:55:00,91.62,91.81,91.6,91.81,3906.0,84.5167,84.692,84.4983,84.692,3906.0
2022-01-19 13:00:00,91.79,91.79,91.58,91.73,8068.0,84.6735,84.6735,84.4798,84.6182,8068.0
2022-01-19 13:05:00,91.71,91.72,91.64,91.66,4200.0,84.5997,84.609,84.5352,84.5536,4200.0
2022-01-19 13:10:00,91.67,91.71,91.62,91.71,4572.0,84.5628,84.5997,84.5167,84.5997,4572.0
2022-01-19 13:15:00,91.73,91.79,91.7,91.77,3871.0,84.6182,84.6735,84.5905,84.6551,3871.0
2022-01-19 13:20:00,91.74,91.74,91.59,91.63,4222.0,84.6274,84.6274,84.4891,84.526,4222.0
2022-01-19 13:25:00,91.64,91.66,91.39,91.39,6428.0,84.5352,84.5536,84.3046,84.3046,6428.0
2022-01-19 13:30:00,91.4,91.43,91.33,91.42,3974.0,84.3138,84.3415,84.2492,84.3322,3974.0
2022-01-19 13:35:00,91.41,91.44,91.32,91.38,6641.0,84.323,84.3507,84.24,84.2953,6641.0
2022-01-19 13:40:00,91.37,91.4,91.22,91.4,5660.0,84.2861,84.3138,84.1477,84.3138,5660.0
2022-01-19 13:45:00,91.39,91.41,91.28,91.3,4275.0,84.3046,84.323,84.2031,84.2215,4275.0
2022-01-19 13:50:00,91.29,91.4,91.23,91.37,8313.0,84.2123,84.3138,84.157,84.2861,8313.0
2022-01-19 13:55:00,91.35,91.37,91.14,91.14,7574.0,84.2677,84.2861,84.0739,84.0739,7574.0
2022-01-19 14:00:00,91.12,91.2,90.96,90.98,5022.0,84.0555,84.1293,83.9079,83.9263,5022.0
2022-01-19 14:05:00,90.96,90.96,90.77,90.78,8679.0,83.9079,83.9079,83.7326,83.7419,8679.0
2022-01-19 14:10:00,90.76,90.79,90.7,90.73,10664.0,83.7234,83.7511,83.6681,83.6957,10664.0
2022-01-19 14:15:00,90.74,90.83,90.64,90.65,14750.0,83.705,83.788,83.6127,83.6219,14750.0
2022-01-19 14:20:00,90.66,90.7,90.51,90.59,9405.0,83.6312,83.6681,83.4928,83.5666,9405.0
2022-01-19 14:25:00,90.6,90.6,90.22,90.22,24005.0,83.5758,83.5758,83.2253,83.2253,24005.0
2022-01-19 14:30:00,90.23,90.31,90.16,90.26,23629.0,83.2345,83.3083,83.1699,83.2622,23629.0
2022-01-19 14:35:00,90.26,90.47,90.23,90.4,25488.0,83.2622,83.4559,83.2345,83.3913,25488.0
2022-01-19 14:40:00,90.39,90.63,90.32,90.63,12461.0,83.3821,83.6035,83.3175,83.6035,12461.0
2022-01-19 14:45:00,90.61,90.66,90.51,90.61,20967.0,83.585,83.6312,83.4928,83.585,20967.0
2022-01-19 14:50:00,90.62,90.63,90.41,90.43,8435.0,83.5943,83.6035,83.4005,83.419,8435.0
2022-01-19 14:55:00,90.44,90.62,90.4,90.51,17793.0,83.4282,83.5943,83.3913,83.4928,17793.0
2022-01-19 15:00:00,90.49,90.55,90.41,90.54,12317.0,83.4743,83.5297,83.4005,83.5205,12317.0
2022-01-19 15:05:00,90.56,90.63,90.52,90.56,9149.0,83.5389,83.6035,83.502,83.5389,9149.0
2022-01-19 15:10:00,90.54,90.78,90.52,90.71,11934.0,83.5205,83.7419,83.502,83.6773,11934.0
2022-01-19 15:15:00,90.71,90.72,90.34,90.4,17732.0,83.6773,83.6865,83.336,83.3913,17732.0
2022-01-19 15:20:00,90.42,90.42,90.25,90.28,16508.0,83.4098,83.4098,83.2529,83.2806,16508.0
2022-01-19 15:25:00,90.28,90.3,90.07,90.08,16583.0,83.2806,83.2991,83.0869,83.0961,16583.0
2022-01-19 15:30:00,90.07,90.13,89.93,89.95,26484.0,83.0869,83.1422,82.9578,82.9762,26484.0
2022-01-19 15:35:00,89.93,89.97,89.84,89.95,24539.0,82.9578,82.9946,82.8747,82.9762,24539.0
2022-01-19 15:40:00,89.95,90.04,89.81,89.92,27246.0,82.9762,83.0592,82.8471,82.9485,27246.0
2022-01-19 15:45:00,89.93,89.96,89.8,89.81,27412.0,82.9578,82.9854,82.8378,82.8471,27412.0
2022-01-19 15:50:00,89.79,89.81,89.57,89.58,53821.0,82.8286,82.8471,82.6257,82.6349,53821.0
2022-01-19 15:55:00,89.57,89.61,89.29,89.39,117513.0,82.6257,82.6626,82.3674,82.4596,117513.0
2022-01-20 09:30:00,90.4,90.87,90.09,90.58,48219.0,83.3913,83.8249,83.1053,83.5574,48219.0
2022-01-20 09:35:00,90.51,90.51,89.24,89.5,13293.0,83.4928,83.4928,82.3212,82.5611,13293.0
2022-01-20 09:40:00,89.39,89.65,89.2,89.47,15688.0,82.4596,82.6995,82.2843,82.5334,15688.0
2022-01-20 09:45:00,89.45,89.57,89.21,89.54,14054.0,82.515,82.6257,82.2936,82.598,14054.0
2022-01-20 09:50:00,89.57,89.8,89.57,89.7,62283.0,82.6257,82.8378,82.6257,82.7456,62283.0
2022-01-20 09:55:00,89.77,90.16,89.76,90.11,13979.0,82.8102,83.1699,82.8009,83.1238,13979.0
2022-01-20 10:00:00,90.06,90.1,89.84,89.84,17242.0,83.0777,83.1146,82.8747,82.8747,17242.0
2022-01-20 10:05:00,89.85,89.85,89.65,89.74,8874.0,82.884,82.884,82.6995,82.7825,8874.0
2022-01-20 10:10:00,89.76,89.78,89.5,89.6,12003.0,82.8009,82.8194,82.5611,82.6533,12003.0
2022-01-20 10:15:00,89.63,89.8,89.51,89.59,7442.0,82.681,82.8378,82.5703,82.6441,7442.0
2022-01-20 10:20:00,89.63,89.68,89.45,89.66,8067.0,82.681,82.7271,82.515,82.7087,8067.0
2022-01-20 10:25:00,89.65,89.87,89.56,89.86,11394.0,82.6995,82.9024,82.6164,82.8932,11394.0
2022-01-20 10:30:00,89.86,90.17,89.84,90.07,17863.0,82.8932,83.1791,82.8747,83.0869,17863.0
2022-01-20 10:35:00,90.08,90.34,90.04,90.33,15574.0,83.0961,83.336,83.0592,83.3267,15574.0
2022-01-20 10:40:00,90.32,90.42,90.27,90.27,19911.0,83.3175,83.4098,83.2714,83.2714,19911.0
2022-01-20 10:45:00,90.28,90.45,90.28,90.45,8122.0,83.2806,83.4374,83.2806,83.4374,8122.0
2022-01-20 10:50:00,90.45,90.49,90.4,90.48,6223.0,83.4374,83.4743,83.3913,83.4651,6223.0
2022-01-20 10:55:00,90.46,90.56,90.41,90.45,10110.0,83.4467,83.5389,83.4005,83.4374,10110.0
2022-01-20 11:00:00,90.44,90.59,90.39,90.44,11135.0,83.4282,83.5666,83.3821,83.4282,11135.0
2022-01-20 11:05:00,90.48,90.52,90.35,90.39,10503.0,83.4651,83.502,83.3452,83.3821,10503.0
2022-01-20 11:10:00,90.34,90.35,90.13,90.25,6668.0,83.336,83.3452,83.1422,83.2529,6668.0
2022-01-20 11:15:00,90.25,90.26,90.09,90.26,10659.0,83.2529,83.2622,83.1053,83.2622,10659.0
2022-01-20 11:20:00,90.25,90.25,90.02,90.13,10307.0,83.2529,83.2529,83.0408,83.1422,10307.0
2022-01-20 11:25:00,90.13,90.27,90.13,90.27,9629.0,83.1422,83.2714,83.1422,83.2714,9629.0
2022-01-20 11:30:00,90.24,90.37,90.23,90.36,8384.0,83.2437,83.3636,83.2345,83.3544,8384.0
2022-01-20 11:35:00,90.32,90.33,90.25,90.29,4900.0,83.3175,83.3267,83.2529,83.2898,4900.0
2022-01-20 11:40:00,90.32,90.41,90.03,90.06,14901.0,83.3175,83.4005,83.05,83.0777,14901.0
2022-01-20 11:45:00,90.07,90.19,90.05,90.08,7872.0,83.0869,83.1976,83.0684,83.0961,7872.0
2022-01-20 11:50:00,90.11,90.21,90.09,90.14,22934.0,83.1238,83.216,83.1053,83.1515,22934.0
2022-01-20 11:55:00,90.13,90.33,90.1,90.26,27844.0,83.1422,83.3267,83.1146,83.2622,27844.0
2022-01-20 12:00:00,90.29,90.45,90.29,90.37,14679.0,83.2898,83.4374,83.2898,83.3636,14679.0
2022-01-20 12:05:00,90.35,90.35,90.09,90.14,33615.0,83.3452,83.3452,83.1053,83.1515,33615.0
2022-01-20 12:10:00,90.16,90.23,90.1,90.11,9771.0,83.1699,83.2345,83.1146,83.1238,9771.0
2022-01-20 12:15:00,90.12,90.14,90.04,90.04,5922.0,83.133,83.1515,83.0592,83.0592,5922.0
2022-01-20 12:20:00,89.98,90.19,89.97,90.1,22300.0,83.0039,83.1976,82.9946,83.1146,22300.0
2022-01-20 12:25:00,90.08,90.3,90.07,90.27,56199.0,83.0961,83.2991,83.0869,83.2714,56199.0
2022-01-20 12:30:00,90.28,90.4,90.21,90.32,34425.0,83.2806,83.3913,83.216,83.3175,34425.0
2022-01-20 12:35:00,90.32,90.38,90.24,90.37,28027.0,83.3175,83.3729,83.2437,83.3636,28027.0
2022-01-20 12:40:00,90.38,90.39,90.29,90.31,28554.0,83.3729,83.3821,83.2898,83.3083,28554.0
2022-01-20 12:45:00,90.33,90.35,90.17,90.25,18634.0,83.3267,83.3452,83.1791,83.2529,18634.0
2022-01-20 12:50:00,90.25,90.27,90.07,90.07,29705.0,83.2529,83.2714,83.0869,83.0869,29705.0
2022-01-20 12:55:00,90.03,90.1,90.01,90.05,27253.0,83.05,83.1146,83.0315,83.0684,27253.0
2022-01-20 13:00:00,90.04,90.04,89.91,89.94,9375.0,83.0592,83.0592,82.9393,82.967,9375.0
2022-01-20 13:05:00,89.92,89.92,89.76,89.79,5536.0,82.9485,82.9485,82.8009,82.8286,5536.0
2022-01-20 13:10:00,89.79,89.95,89.73,89.9,7240.0,82.8286,82.9762,82.7733,82.9301,7240.0
2022-01-20 13:15:00,89.89,89.89,89.73,89.76,11544.0,82.9209,82.9209,82.7733,82.8009,11544.0
2022-01-20 13:20:00,89.78,89.81,89.66,89.68,10746.0,82.8194,82.8471,82.7087,82.7271,10746.0
2022-01-20 13:25:00,89.68,89.89,89.65,89.85,21379.0,82.7271,82.9209,82.6995,82.884,21379.0
2022-01-20 13:30:00,89.87,89.9,89.68,89.71,6155.0,82.9024,82.9301,82.7271,82.7548,6155.0
2022-01-20 13:35:00,89.67,89.75,89.66,89.73,7000.0,82.7179,82.7917,82.7087,82.7733,7000.0
2022-01-20 13:40:00,89.74,89.75,89.62,89.62,5530.0,82.7825,82.7917,82.6718,82.6718,5530.0
2022-01-20 13:45:00,89.51,89.59,89.48,89.52,5648.0,82.5703,82.6441,82.5426,82.5795,5648.0
2022-01-20 13:50:00,89.55,89.6,89.48,89.51,7173.0,82.6072,82.6533,82.5426,82.5703,7173.0
2022-01-20 13:55:00,89.5,89.51,89.36,89.45,6616.0,82.5611,82.5703,82.4319,82.515,6616.0
2022-01-20 14:00:00,89.46,89.66,89.42,89.62,7451.0,82.5242,82.7087,82.4873,82.6718,7451.0
2022-01-20 14:05:00,89.64,89.66,89.56,89.66,6988.0,82.6902,82.7087,82.6164,82.7087,6988.0
2022-01-20 14:10:00,89.67,89.67,89.26,89.28,9456.0,82.7179,82.7179,82.3397,82.3581,9456.0
2022-01-20 14:15:00,89.31,89.31,89.16,89.24,5517.0,82.3858,82.3858,82.2474,82.3212,5517.0
2022-01-20 14:20:00,89.28,89.4,89.22,89.33,4816.0,82.3581,82.4688,82.3028,82.4043,4816.0
2022-01-20 14:25:00,89.34,89.39,89.25,89.27,5434.0,82.4135,82.4596,82.3305,82.3489,5434.0
2022-01-20 14:30:00,89.25,89.27,89.1,89.22,8096.0,82.3305,82.3489,82.1921,82.3028,8096.0
2022-01-20 14:35:00,89.24,89.25,89.11,89.2,4447.0,82.3212,82.3305,82.2013,82.2843,4447.0
2022-01-20 14:40:00,89.17,89.17,89.04,89.05,2900.0,82.2567,82.2567,82.1368,82.146,2900.0
2022-01-20 14:45:00,89.09,89.13,88.9,89.12,4148.0,82.1829,82.2198,82.0076,82.2105,4148.0
2022-01-20 14:50:00,89.11,89.21,89.08,89.21,4099.0,82.2013,82.2936,82.1737,82.2936,4099.0
2022-01-20 14:55:00,89.22,89.25,89.08,89.13,6239.0,82.3028,82.3305,82.1737,82.2198,6239.0
2022-01-20 15:00:00,89.14,89.23,88.97,89.03,14103.0,82.229,82.312,82.0722,82.1275,14103.0
2022-01-20 15:05:00,89.04,89.08,88.87,88.88,5016.0,82.1368,82.1737,81.9799,81.9892,5016.0
2022-01-20 15:10:00,88.9,88.99,88.9,88.96,23302.0,82.0076,82.0906,82.0076,82.063,23302.0
2022-01-20 15:15:00,88.99,89.0,88.87,88.97,3885.0,82.0906,82.0999,81.9799,82.0722,3885.0
2022-01-20 15:20:00,89.0,89.02,88.86,88.87,7565.0,82.0999,82.1183,81.9707,81.9799,7565.0
2022-01-20 15:25:00,88.89,88.9,88.65,88.73,14745.0,81.9984,82.0076,81.777,81.8508,14745.0
2022-01-20 15:30:00,88.65,88.75,88.58,88.62,11259.0,81.777,81.8692,81.7124,81.7493,11259.0
2022-01-20 15:35:00,88.61,88.61,88.31,88.44,11882.0,81.7401,81.7401,81.4633,81.5833,11882.0
2022-01-20 15:40:00,88.46,88.49,88.23,88.24,14632.0,81.6017,81.6294,81.3896,81.3988,14632.0
2022-01-20 15:45:00,88.22,88.24,88.09,88.14,16583.0,81.3803,81.3988,81.2604,81.3065,16583.0
2022-01-20 15:50:00,88.13,88.15,87.79,87.84,28420.0,81.2973,81.3158,80.9837,81.0298,28420.0
2022-01-20 15:55:00,87.82,87.85,87.63,87.8,91920.0,81.0113,81.039,80.8361,80.9929,91920.0
2022-01-21 09:30:00,87.35,87.58,86.89,87.45,86429.0,80.5778,80.7899,80.1534,80.67,86429.0
2022-01-21 09:35:00,87.38,87.38,86.75,86.84,10996.0,80.6055,80.6055,80.0243,80.1073,10996.0
2022-01-21 09:40:00,86.82,86.95,86.55,86.55,9009.0,80.0889,80.2088,79.8398,79.8398,9009.0
2022-01-21 09:45:00,86.6,87.21,86.56,87.18,10837.0,79.8859,80.4486,79.849,80.421,10837.0
2022-01-21 09:50:00,87.18,87.21,86.83,86.85,6941.0,80.421,80.4486,80.0981,80.1165,6941.0
2022-01-21 09:55:00,86.81,87.04,86.55,86.99,9748.0,80.0796,80.2918,79.8398,80.2457,9748.0
2022-01-21 10:00:00,87.03,87.06,86.67,86.85,12221.0,80.2826,80.3103,79.9505,80.1165,12221.0
2022-01-21 10:05:00,86.88,87.14,86.85,86.89,8715.0,80.1442,80.3841,80.1165,80.1534,8715.0
2022-01-21 10:10:00,86.89,86.89,86.46,86.82,24448.0,80.1534,80.1534,79.7568,80.0889,24448.0
2022-01-21 10:15:00,86.8,86.83,86.58,86.69,9479.0,80.0704,80.0981,79.8675,79.9689,9479.0
2022-01-21 10:20:00,86.69,86.78,86.51,86.73,13102.0,79.9689,80.052,79.8029,80.0058,13102.0
2022-01-21 10:25:00,86.91,87.19,86.86,86.86,12760.0,80.1719,80.4302,80.1258,80.1258,12760.0
2022-01-21 10:30:00,86.87,87.49,86.81,87.44,14328.0,80.135,80.7069,80.0796,80.6608,14328.0
2022-01-21 10:35:00,87.44,87.56,87.31,87.36,9591.0,80.6608,80.7715,80.5409,80.587,9591.0
2022-01-21 10:40:00,87.34,87.5,87.1,87.46,18261.0,80.5686,80.7161,80.3472,80.6792,18261.0
2022-01-21 10:45:00,87.49,87.59,87.31,87.59,9939.0,80.7069,80.7992,80.5409,80.7992,9939.0
2022-01-21 10:50:00,87.59,87.97,87.58,87.83,14431.0,80.7992,81.1497,80.7899,81.0206,14431.0
2022-01-21 10:55:00,87.78,87.91,87.55,87.75,8896.0,80.9744,81.0944,80.7623,80.9468,8896.0
2022-01-21 11:00:00,87.8,87.88,87.59,87.81,8262.0,80.9929,81.0667,80.7992,81.0021,8262.0
2022-01-21 11:05:00,87.81,88.08,87.79,88.01,10026.0,81.0021,81.2512,80.9837,81.1866,10026.0
2022-01-21 11:10:00,88.0,88.0,87.66,87.7,8607.0,81.1774,81.1774,80.8637,80.9006,8607.0
2022-01-21 11:15:00,87.76,87.8,87.71,87.73,10317.0,80.956,80.9929,80.9099,80.9283,10317.0
2022-01-21 11:20:00,87.71,87.89,87.64,87.68,18337.0,80.9099,81.0759,80.8453,80.8822,18337.0
2022-01-21 11:25:00,87.66,87.7,87.45,87.45,14138.0,80.8637,80.9006,80.67,80.67,14138.0
2022-01-21 11:30:00,87.4,87.4,87.17,87.22,21758.0,80.6239,80.6239,80.4117,80.4579,21758.0
2022-01-21 11:35:00,87.22,87.24,86.74,86.74,12380.0,80.4579,80.4763,80.0151,80.0151,12380.0
2022-01-21 11:40:00,86.72,86.72,86.41,86.41,18080.0,79.9966,79.9966,79.7107,79.7107,18080.0
2022-01-21 11:45:00,86.41,86.41,85.9,86.09,29653.0,79.7107,79.7107,79.2402,79.4155,29653.0
2022-01-21 11:50:00,86.08,86.2,85.88,85.96,15745.0,79.4062,79.5169,79.2217,79.2955,15745.0
2022-01-21 11:55:00,85.96,86.17,85.9,86.1,17480.0,79.2955,79.4893,79.2402,79.4247,17480.0
2022-01-21 12:00:00,86.08,86.16,85.87,85.98,13253.0,79.4062,79.48,79.2125,79.314,13253.0
2022-01-21 12:05:00,85.98,86.02,85.71,85.76,17976.0,79.314,79.3509,79.0649,79.111,17976.0
2022-01-21 12:10:00,85.75,85.8,85.54,85.55,16101.0,79.1018,79.1479,78.9081,78.9173,16101.0
2022-01-21 12:15:00,85.55,85.61,85.31,85.36,18104.0,78.9173,78.9727,78.6959,78.7421,18104.0
2022-01-21 12:20:00,85.34,85.46,85.3,85.43,16647.0,78.7236,78.8343,78.6867,78.8066,16647.0
2022-01-21 12:25:00,85.44,85.64,85.43,85.6,17929.0,78.8159,79.0004,78.8066,78.9635,17929.0
2022-01-21 12:30:00,85.58,85.72,85.44,85.72,14854.0,78.945,79.0742,78.8159,79.0742,14854.0
2022-01-21 12:35:00,85.71,85.78,85.5,85.65,16488.0,79.0649,79.1295,78.8712,79.0096,16488.0
2022-01-21 12:40:00,85.62,85.79,85.61,85.69,11661.0,78.9819,79.1387,78.9727,79.0465,11661.0
2022-01-21 12:45:00,85.68,85.8,85.57,85.57,17446.0,79.0373,79.1479,78.9358,78.9358,17446.0
2022-01-21 12:50:00,85.55,85.73,85.53,85.7,13179.0,78.9173,79.0834,78.8989,79.0557,13179.0
2022-01-21 12:55:00,85.66,86.04,85.65,86.0,13672.0,79.0188,79.3693,79.0096,79.3324,13672.0
2022-01-21 13:00:00,85.99,86.07,85.86,85.89,14819.0,79.3232,79.397,79.2033,79.231,14819.0
2022-01-21 13:05:00,85.88,85.97,85.76,85.91,12595.0,79.2217,79.3048,79.111,79.2494,12595.0
2022-01-21 13:10:00,85.91,86.09,85.89,86.02,10509.0,79.2494,79.4155,79.231,79.3509,10509.0
2022-01-21 13:15:00,86.01,86.01,85.72,85.72,8190.0,79.3417,79.3417,79.0742,79.0742,8190.0
2022-01-21 13:20:00,85.72,85.72,85.42,85.44,17631.0,79.0742,79.0742,78.7974,78.8159,17631.0
2022-01-21 13:25:00,85.42,85.5,85.36,85.39,13498.0,78.7974,78.8712,78.7421,78.7697,13498.0
2022-01-21 13:30:00,85.38,85.58,85.36,85.48,13625.0,78.7605,78.945,78.7421,78.8528,13625.0
2022-01-21 13:35:00,85.47,85.55,85.38,85.49,13644.0,78.8435,78.9173,78.7605,78.862,13644.0
2022-01-21 13:40:00,85.49,85.67,85.46,85.62,10453.0,78.862,79.028,78.8343,78.9819,10453.0
2022-01-21 13:45:00,85.63,85.65,85.41,85.55,8366.0,78.9911,79.0096,78.7882,78.9173,8366.0
2022-01-21 13:50:00,85.55,85.71,85.51,85.61,7525.0,78.9173,79.0649,78.8804,78.9727,7525.0
2022-01-21 13:55:00,85.61,85.62,85.35,85.39,8751.0,78.9727,78.9819,78.7328,78.7697,8751.0
2022-01-21 14:00:00,85.42,85.52,85.35,85.45,8602.0,78.7974,78.8897,78.7328,78.8251,8602.0
2022-01-21 14:05:00,85.47,85.58,85.38,85.42,9394.0,78.8435,78.945,78.7605,78.7974,9394.0
2022-01-21 14:10:00,85.42,85.54,85.37,85.39,10811.0,78.7974,78.9081,78.7513,78.7697,10811.0
2022-01-21 14:15:00,85.41,85.49,85.28,85.28,15372.0,78.7882,78.862,78.6683,78.6683,15372.0
2022-01-21 14:20:00,85.29,85.44,85.17,85.43,17461.0,78.6775,78.8159,78.5668,78.8066,17461.0
2022-01-21 14:25:00,85.4,85.4,84.94,85.01,21167.0,78.779,78.779,78.3546,78.4192,21167.0
2022-01-21 14:30:00,84.98,85.01,84.94,84.98,21830.0,78.3915,78.4192,78.3546,78.3915,21830.0
2022-01-21 14:35:00,84.98,85.0,84.87,84.95,33448.0,78.3915,78.41,78.2901,78.3638,33448.0
2022-01-21 14:40:00,84.96,85.08,84.88,84.93,20591.0,78.3731,78.4838,78.2993,78.3454,20591.0
2022-01-21 14:45:00,84.93,85.02,84.92,84.97,20513.0,78.3454,78.4284,78.3362,78.3823,20513.0
2022-01-21 14:50:00,84.97,84.97,84.78,84.9,10989.0,78.3823,78.3823,78.207,78.3177,10989.0
2022-01-21 14:55:00,84.88,84.94,84.71,84.74,13802.0,78.2993,78.3546,78.1425,78.1701,13802.0
2022-01-21 15:00:00,84.75,84.85,84.72,84.72,13134.0,78.1794,78.2716,78.1517,78.1517,13134.0
2022-01-21 15:05:00,84.72,84.72,84.51,84.59,17000.0,78.1517,78.1517,77.958,78.0318,17000.0
2022-01-21 15:10:00,84.54,84.58,84.38,84.48,13388.0,77.9856,78.0225,77.838,77.9303,13388.0
2022-01-21 15:15:00,84.47,84.7,84.39,84.62,20196.0,77.9211,78.1332,77.8473,78.0594,20196.0
2022-01-21 15:20:00,84.61,84.61,84.33,84.34,23807.0,78.0502,78.0502,77.7919,77.8011,23807.0
2022-01-21 15:25:00,84.31,84.31,84.04,84.07,25252.0,77.7735,77.7735,77.5244,77.5521,25252.0
2022-01-21 15:30:00,84.05,84.29,84.02,84.22,31382.0,77.5336,77.755,77.506,77.6904,31382.0
2022-01-21 15:35:00,84.24,84.46,84.22,84.45,20377.0,77.7089,77.9118,77.6904,77.9026,20377.0
2022-01-21 15:40:00,84.44,84.7,84.44,84.49,23269.0,77.8934,78.1332,77.8934,77.9395,23269.0
2022-01-21 15:45:00,84.47,84.55,84.32,84.5,41073.0,77.9211,77.9949,77.7827,77.9487,41073.0
2022-01-21 15:50:00,84.49,84.49,83.82,83.89,102862.0,77.9395,77.9395,77.3215,77.386,102862.0
2022-01-21 15:55:00,83.89,84.48,83.89,84.25,195014.0,77.386,77.9303,77.386,77.7181,195014.0
2022-01-24 09:30:00,83.57,84.13,82.75,83.98,110023.0,77.0908,77.6074,76.3344,77.4691,110023.0
2022-01-24 09:35:00,84.0,84.32,83.83,84.18,34732.0,77.4875,77.7827,77.3307,77.6535,34732.0
2022-01-24 09:40:00,84.2,84.36,83.85,83.87,23505.0,77.672,77.8196,77.3491,77.3676,23505.0
2022-01-24 09:45:00,83.77,84.33,83.64,84.22,51425.0,77.2753,77.7919,77.1554,77.6904,51425.0
2022-01-24 09:50:00,84.22,84.27,83.73,83.73,21593.0,77.6904,77.7366,77.2384,77.2384,21593.0
2022-01-24 09:55:00,83.71,84.14,83.66,83.69,15866.0,77.22,77.6166,77.1739,77.2015,15866.0
2022-01-24 10:00:00,83.66,83.68,83.29,83.61,21954.0,77.1739,77.1923,76.8325,77.1277,21954.0
2022-01-24 10:05:00,83.59,83.63,82.92,83.04,30644.0,77.1093,77.1462,76.4912,76.6019,30644.0
2022-01-24 10:10:00,82.99,83.43,82.78,83.35,17835.0,76.5558,76.9617,76.3621,76.8879,17835.0
2022-01-24 10:15:00,83.37,83.42,83.1,83.27,19953.0,76.9063,76.9525,76.6573,76.8141,19953.0
2022-01-24 10:20:00,83.26,83.75,83.16,83.72,17701.0,76.8049,77.2569,76.7126,77.2292,17701.0
2022-01-24 10:25:00,83.8,84.36,83.74,84.2,19827.0,77.303,77.8196,77.2477,77.672,19827.0
2022-01-24 10:30:00,84.17,84.42,84.13,84.17,17649.0,77.6443,77.8749,77.6074,77.6443,17649.0
2022-01-24 10:35:00,84.15,84.47,83.94,84.46,11790.0,77.6259,77.9211,77.4322,77.9118,11790.0
2022-01-24 10:40:00,84.42,84.57,84.35,84.54,15284.0,77.8749,78.0133,77.8104,77.9856,15284.0
2022-01-24 10:45:00,84.58,84.6,83.87,83.96,9260.0,78.0225,78.041,77.3676,77.4506,9260.0
2022-01-24 10:50:00,83.93,84.63,83.91,84.63,16149.0,77.4229,78.0687,77.4045,78.0687,16149.0
2022-01-24 10:55:00,84.64,84.65,84.2,84.28,22353.0,78.0779,78.0871,77.672,77.7458,22353.0
2022-01-24 11:00:00,84.23,84.29,83.98,84.22,21450.0,77.6997,77.755,77.4691,77.6904,21450.0
2022-01-24 11:05:00,84.2,84.2,83.86,83.9,9008.0,77.672,77.672,77.3584,77.3953,9008.0
2022-01-24 11:10:00,83.86,83.98,83.69,83.78,14074.0,77.3584,77.4691,77.2015,77.2846,14074.0
2022-01-24 11:15:00,83.78,83.86,83.61,83.76,14021.0,77.2846,77.3584,77.1277,77.2661,14021.0
2022-01-24 11:20:00,83.78,84.06,83.77,83.84,9723.0,77.2846,77.5429,77.2753,77.3399,9723.0
2022-01-24 11:25:00,83.85,84.0,83.72,83.99,9350.0,77.3491,77.4875,77.2292,77.4783,9350.0
2022-01-24 11:30:00,83.98,84.2,83.87,84.1,8903.0,77.4691,77.672,77.3676,77.5797,8903.0
2022-01-24 11:35:00,84.13,84.14,83.64,83.66,5835.0,77.6074,77.6166,77.1554,77.1739,5835.0
2022-01-24 11:40:00,83.75,83.75,83.42,83.58,10185.0,77.2569,77.2569,76.9525,77.1001,10185.0
2022-01-24 11:45:00,83.57,83.65,83.09,83.12,27720.0,77.0908,77.1646,76.6481,76.6757,27720.0
2022-01-24 11:50:00,83.14,83.52,83.14,83.5,12927.0,76.6942,77.0447,76.6942,77.0263,12927.0
2022-01-24 11:55:00,83.52,83.66,83.42,83.55,10411.0,77.0447,77.1739,76.9525,77.0724,10411.0
2022-01-24 12:00:00,83.55,83.55,83.25,83.29,13733.0,77.0724,77.0724,76.7956,76.8325,13733.0
2022-01-24 12:05:00,83.25,83.51,83.18,83.22,22015.0,76.7956,77.0355,76.7311,76.768,22015.0
2022-01-24 12:10:00,83.23,83.3,82.97,83.05,9022.0,76.7772,76.8418,76.5374,76.6112,9022.0
2022-01-24 12:15:00,83.03,83.03,82.66,82.82,13008.0,76.5927,76.5927,76.2514,76.399,13008.0
2022-01-24 12:20:00,82.8,83.06,82.6,82.64,11415.0,76.3805,76.6204,76.196,76.2329,11415.0
2022-01-24 12:25:00,82.66,82.84,82.49,82.83,13303.0,76.2514,76.4174,76.0946,76.4082,13303.0
2022-01-24 12:30:00,82.83,82.95,82.74,82.91,8359.0,76.4082,76.5189,76.3252,76.482,8359.0
2022-01-24 12:35:00,82.91,82.94,82.53,82.7,8012.0,76.482,76.5097,76.1315,76.2883,8012.0
2022-01-24 12:40:00,82.69,83.01,82.5,82.94,11091.0,76.2791,76.5743,76.1038,76.5097,11091.0
2022-01-24 12:45:00,82.95,83.03,82.88,82.97,9047.0,76.5189,76.5927,76.4543,76.5374,9047.0
2022-01-24 12:50:00,82.94,83.39,82.86,83.39,12895.0,76.5097,76.9248,76.4359,76.9248,12895.0
2022-01-24 12:55:00,83.38,83.46,83.19,83.28,24005.0,76.9156,76.9894,76.7403,76.8233,24005.0
2022-01-24 13:00:00,83.25,83.33,83.14,83.33,23594.0,76.7956,76.8694,76.6942,76.8694,23594.0
2022-01-24 13:05:00,83.3,83.61,83.16,83.38,27784.0,76.8418,77.1277,76.7126,76.9156,27784.0
2022-01-24 13:10:00,83.39,83.63,83.37,83.59,20173.0,76.9248,77.1462,76.9063,77.1093,20173.0
2022-01-24 13:15:00,83.58,83.81,83.5,83.78,19479.0,77.1001,77.3122,77.0263,77.2846,19479.0
2022-01-24 13:20:00,83.79,83.81,83.39,83.41,15587.0,77.2938,77.3122,76.9248,76.9432,15587.0
2022-01-24 13:25:00,83.41,83.53,83.06,83.09,25193.0,76.9432,77.0539,76.6204,76.6481,25193.0
2022-01-24 13:30:00,83.1,83.41,83.08,83.38,42509.0,76.6573,76.9432,76.6388,76.9156,42509.0
2022-01-24 13:35:00,83.33,83.33,82.91,83.21,17804.0,76.8694,76.8694,76.482,76.7588,17804.0
2022-01-24 13:40:00,83.2,83.22,82.92,83.03,23558.0,76.7495,76.768,76.4912,76.5927,23558.0
2022-01-24 13:45:00,83.01,83.45,83.0,83.45,16207.0,76.5743,76.9801,76.565,76.9801,16207.0
2022-01-24 13:50:00,83.45,83.7,83.44,83.64,33512.0,76.9801,77.2108,76.9709,77.1554,33512.0
2022-01-24 13:55:00,83.66,83.77,83.53,83.69,76950.0,77.1739,77.2753,77.0539,77.2015,76950.0
2022-01-24 14:00:00,83.7,83.99,83.67,83.76,86988.0,77.2108,77.4783,77.1831,77.2661,86988.0
2022-01-24 14:05:00,83.82,84.02,83.73,83.92,31823.0,77.3215,77.506,77.2384,77.4137,31823.0
2022-01-24 14:10:00,83.96,84.03,83.48,83.59,30704.0,77.4506,77.5152,77.0078,77.1093,30704.0
2022-01-24 14:15:00,83.62,83.71,83.27,83.28,20562.0,77.137,77.22,76.8141,76.8233,20562.0
2022-01-24 14:20:00,83.35,83.49,83.14,83.19,20013.0,76.8879,77.017,76.6942,76.7403,20013.0
2022-01-24 14:25:00,83.17,83.42,83.15,83.3,47440.0,76.7219,76.9525,76.7034,76.8418,47440.0
2022-01-24 14:30:00,83.34,83.63,83.32,83.59,14621.0,76.8787,77.1462,76.8602,77.1093,14621.0
2022-01-24 14:35:00,83.5,83.64,83.19,83.31,21900.0,77.0263,77.1554,76.7403,76.851,21900.0
2022-01-24 14:40:00,83.28,83.45,83.23,83.45,9600.0,76.8233,76.9801,76.7772,76.9801,9600.0
2022-01-24 14:45:00,83.44,83.62,83.24,83.56,11208.0,76.9709,77.137,76.7864,77.0816,11208.0
2022-01-24 14:50:00,83.58,83.7,83.46,83.7,8932.0,77.1001,77.2108,76.9894,77.2108,8932.0
2022-01-24 14:55:00,83.69,84.05,83.64,83.93,33863.0,77.2015,77.5336,77.1554,77.4229,33863.0
2022-01-24 15:00:00,83.95,84.43,83.9,84.34,65094.0,77.4414,77.8842,77.3953,77.8011,65094.0
2022-01-24 15:05:00,84.36,84.4,84.21,84.38,11526.0,77.8196,77.8565,77.6812,77.838,11526.0
2022-01-24 15:10:00,84.36,84.89,84.36,84.89,12614.0,77.8196,78.3085,77.8196,78.3085,12614.0
2022-01-24 15:15:00,84.88,85.14,84.69,84.75,15026.0,78.2993,78.5391,78.124,78.1794,15026.0
2022-01-24 15:20:00,84.78,85.16,84.78,85.06,11267.0,78.207,78.5576,78.207,78.4653,11267.0
2022-01-24 15:25:00,85.15,85.27,84.85,85.08,19515.0,78.5483,78.659,78.2716,78.4838,19515.0
2022-01-24 15:30:00,85.04,85.57,84.9,85.54,26741.0,78.4469,78.9358,78.3177,78.9081,26741.0
2022-01-24 15:35:00,85.55,85.69,85.35,85.69,21248.0,78.9173,79.0465,78.7328,79.0465,21248.0
2022-01-24 15:40:00,85.68,85.8,85.26,85.37,29208.0,79.0373,79.1479,78.6498,78.7513,29208.0
2022-01-24 15:45:00,85.42,85.99,85.41,85.97,36291.0,78.7974,79.3232,78.7882,79.3048,36291.0
2022-01-24 15:50:00,85.99,86.59,85.99,86.47,63083.0,79.3232,79.8767,79.3232,79.766,63083.0
2022-01-24 15:55:00,86.48,86.62,86.21,86.53,127179.0,79.7752,79.9044,79.5262,79.8214,127179.0
2022-01-25 09:30:00,85.51,85.64,84.89,84.89,32787.0,78.8804,79.0004,78.3085,78.3085,32787.0
2022-01-25 09:35:00,84.82,85.48,84.64,84.67,21095.0,78.2439,78.8528,78.0779,78.1056,21095.0
2022-01-25 09:40:00,84.56,84.74,84.25,84.42,20025.0,78.0041,78.1701,77.7181,77.8749,20025.0
2022-01-25 09:45:00,84.31,84.36,83.58,83.73,26899.0,77.7735,77.8196,77.1001,77.2384,26899.0
2022-01-25 09:50:00,83.72,83.96,83.54,83.6,26766.0,77.2292,77.4506,77.0632,77.1185,26766.0
2022-01-25 09:55:00,83.74,83.8,83.36,83.55,12049.0,77.2477,77.303,76.8971,77.0724,12049.0
2022-01-25 10:00:00,83.59,83.64,83.28,83.35,22920.0,77.1093,77.1554,76.8233,76.8879,22920.0
2022-01-25 10:05:00,83.32,83.65,83.3,83.65,20278.0,76.8602,77.1646,76.8418,77.1646,20278.0
2022-01-25 10:10:00,83.58,83.91,83.52,83.85,20863.0,77.1001,77.4045,77.0447,77.3491,20863.0
2022-01-25 10:15:00,83.92,84.51,83.84,84.41,28965.0,77.4137,77.958,77.3399,77.8657,28965.0
2022-01-25 10:20:00,84.44,84.51,84.36,84.42,32362.0,77.8934,77.958,77.8196,77.8749,32362.0
2022-01-25 10:25:00,84.42,84.93,84.35,84.93,21423.0,77.8749,78.3454,77.8104,78.3454,21423.0
2022-01-25 10:30:00,84.92,85.09,84.87,84.92,13172.0,78.3362,78.493,78.2901,78.3362,13172.0
2022-01-25 10:35:00,84.92,85.01,84.19,84.36,11353.0,78.3362,78.4192,77.6628,77.8196,11353.0
2022-01-25 10:40:00,84.38,84.78,84.33,84.76,14652.0,77.838,78.207,77.7919,78.1886,14652.0
2022-01-25 10:45:00,84.75,84.91,84.65,84.91,7318.0,78.1794,78.327,78.0871,78.327,7318.0
2022-01-25 10:50:00,84.91,85.04,84.57,84.65,24637.0,78.327,78.4469,78.0133,78.0871,24637.0
2022-01-25 10:55:00,84.59,84.59,84.11,84.17,5500.0,78.0318,78.0318,77.589,77.6443,5500.0
2022-01-25 11:00:00,84.1,84.4,84.07,84.34,19788.0,77.5797,77.8565,77.5521,77.8011,19788.0
2022-01-25 11:05:00,84.35,84.42,83.94,84.0,15349.0,77.8104,77.8749,77.4322,77.4875,15349.0
2022-01-25 11:10:00,84.02,84.09,83.83,83.94,7225.0,77.506,77.5705,77.3307,77.4322,7225.0
2022-01-25 11:15:00,83.9,84.55,83.89,84.55,10416.0,77.3953,77.9949,77.386,77.9949,10416.0
2022-01-25 11:20:00,84.6,85.0,84.59,84.96,20007.0,78.041,78.41,78.0318,78.3731,20007.0
2022-01-25 11:25:00,84.95,85.11,84.87,84.92,17642.0,78.3638,78.5114,78.2901,78.3362,17642.0
2022-01-25 11:30:00,84.88,85.12,84.8,85.06,25040.0,78.2993,78.5207,78.2255,78.4653,25040.0
2022-01-25 11:35:00,85.06,85.12,84.72,84.9,34992.0,78.4653,78.5207,78.1517,78.3177,34992.0
2022-01-25 11:40:00,84.89,84.97,84.73,84.9,13277.0,78.3085,78.3823,78.1609,78.3177,13277.0
2022-01-25 11:45:00,84.93,85.11,84.88,85.1,5837.0,78.3454,78.5114,78.2993,78.5022,5837.0
2022-01-25 11:50:00,85.09,85.51,85.02,85.45,13197.0,78.493,78.8804,78.4284,78.8251,13197.0
2022-01-25 11:55:00,85.47,85.58,84.81,84.81,16783.0,78.8435,78.945,78.2347,78.2347,16783.0
2022-01-25 12:00:00,84.8,85.02,84.66,85.02,8447.0,78.2255,78.4284,78.0963,78.4284,8447.0
2022-01-25 12:05:00,85.03,85.26,85.01,85.21,20034.0,78.4376,78.6498,78.4192,78.6037,20034.0
2022-01-25 12:10:00,85.18,85.18,84.93,85.11,8310.0,78.576,78.576,78.3454,78.5114,8310.0
2022-01-25 12:15:00,85.13,85.25,84.73,84.97,4711.0,78.5299,78.6406,78.1609,78.3823,4711.0
2022-01-25 12:20:00,84.94,85.46,84.94,85.45,12750.0,78.3546,78.8343,78.3546,78.8251,12750.0
2022-01-25 12:25:00,85.48,85.54,85.38,85.48,21417.0,78.8528,78.9081,78.7605,78.8528,21417.0
2022-01-25 12:30:00,85.44,85.44,85.24,85.26,8286.0,78.8159,78.8159,78.6314,78.6498,8286.0
2022-01-25 12:35:00,85.22,85.26,84.97,84.98,4763.0,78.6129,78.6498,78.3823,78.3915,4763.0
2022-01-25 12:40:00,85.0,85.02,84.72,85.02,5496.0,78.41,78.4284,78.1517,78.4284,5496.0
2022-01-25 12:45:00,84.97,85.03,84.73,84.88,33168.0,78.3823,78.4376,78.1609,78.2993,33168.0
2022-01-25 12:50:00,84.92,85.01,84.82,84.98,11771.0,78.3362,78.4192,78.2439,78.3915,11771.0
2022-01-25 12:55:00,84.98,85.26,84.84,85.26,7800.0,78.3915,78.6498,78.2624,78.6498,7800.0
2022-01-25 13:00:00,85.22,85.25,85.07,85.18,7224.0,78.6129,78.6406,78.4745,78.576,7224.0
2022-01-25 13:05:00,85.2,85.27,85.06,85.21,9328.0,78.5945,78.659,78.4653,78.6037,9328.0
2022-01-25 13:10:00,85.19,85.44,85.1,85.4,7601.0,78.5852,78.8159,78.5022,78.779,7601.0
2022-01-25 13:15:00,85.39,85.51,85.33,85.47,10184.0,78.7697,78.8804,78.7144,78.8435,10184.0
2022-01-25 13:20:00,85.44,85.45,85.32,85.38,9246.0,78.8159,78.8251,78.7052,78.7605,9246.0
2022-01-25 13:25:00,85.38,85.78,85.3,85.76,11655.0,78.7605,79.1295,78.6867,79.111,11655.0
2022-01-25 13:30:00,85.76,85.92,85.76,85.8,4515.0,79.111,79.2586,79.111,79.1479,4515.0
2022-01-25 13:35:00,85.88,86.11,85.82,86.11,14583.0,79.2217,79.4339,79.1664,79.4339,14583.0
2022-01-25 13:40:00,86.12,86.12,85.97,86.06,6509.0,79.4431,79.4431,79.3048,79.3878,6509.0
2022-01-25 13:45:00,86.07,86.29,85.94,86.29,8302.0,79.397,79.6,79.2771,79.6,8302.0
2022-01-25 13:50:00,86.33,86.58,86.23,86.58,7741.0,79.6369,79.8675,79.5446,79.8675,7741.0
2022-01-25 13:55:00,86.51,86.7,86.38,86.67,15277.0,79.8029,79.9782,79.683,79.9505,15277.0
2022-01-25 14:00:00,86.66,86.66,86.33,86.38,8888.0,79.9413,79.9413,79.6369,79.683,8888.0
2022-01-25 14:05:00,86.38,86.38,86.12,86.15,8173.0,79.683,79.683,79.4431,79.4708,8173.0
2022-01-25 14:10:00,86.15,86.59,86.11,86.56,8515.0,79.4708,79.8767,79.4339,79.849,8515.0
2022-01-25 14:15:00,86.59,86.77,86.57,86.76,16654.0,79.8767,80.0427,79.8583,80.0335,16654.0
2022-01-25 14:20:00,86.75,86.99,86.68,86.75,35309.0,80.0243,80.2457,79.9597,80.0243,35309.0
2022-01-25 14:25:00,86.73,86.82,86.62,86.82,12150.0,80.0058,80.0889,79.9044,80.0889,12150.0
2022-01-25 14:30:00,86.86,86.88,86.51,86.57,11047.0,80.1258,80.1442,79.8029,79.8583,11047.0
2022-01-25 14:35:00,86.6,86.61,86.46,86.47,6782.0,79.8859,79.8951,79.7568,79.766,6782.0
2022-01-25 14:40:00,86.56,86.92,86.53,86.88,7828.0,79.849,80.1811,79.8214,80.1442,7828.0
2022-01-25 14:45:00,86.86,87.01,86.81,86.81,9212.0,80.1258,80.2641,80.0796,80.0796,9212.0
2022-01-25 14:50:00,86.77,87.01,86.71,86.99,9051.0,80.0427,80.2641,79.9874,80.2457,9051.0
2022-01-25 14:55:00,86.99,87.32,86.96,87.26,10542.0,80.2457,80.5501,80.218,80.4948,10542.0
2022-01-25 15:00:00,87.25,87.25,86.8,86.82,15605.0,80.4855,80.4855,80.0704,80.0889,15605.0
2022-01-25 15:05:00,86.81,86.81,86.59,86.63,8301.0,80.0796,80.0796,79.8767,79.9136,8301.0
2022-01-25 15:10:00,86.55,86.68,86.52,86.63,7627.0,79.8398,79.9597,79.8121,79.9136,7627.0
2022-01-25 15:15:00,86.63,86.88,86.63,86.88,7558.0,79.9136,80.1442,79.9136,80.1442,7558.0
2022-01-25 15:20:00,86.88,86.88,86.42,86.42,11171.0,80.1442,80.1442,79.7199,79.7199,11171.0
2022-01-25 15:25:00,86.36,86.37,86.16,86.19,11814.0,79.6645,79.6738,79.48,79.5077,11814.0
2022-01-25 15:30:00,86.21,86.27,86.04,86.08,15295.0,79.5262,79.5815,79.3693,79.4062,15295.0
2022-01-25 15:35:00,86.08,86.28,85.89,86.22,16531.0,79.4062,79.5907,79.231,79.5354,16531.0
2022-01-25 15:40:00,86.28,86.41,86.12,86.2,19421.0,79.5907,79.7107,79.4431,79.5169,19421.0
2022-01-25 15:45:00,86.22,86.37,86.06,86.13,28833.0,79.5354,79.6738,79.3878,79.4524,28833.0
2022-01-25 15:50:00,86.1,86.23,85.74,85.76,63082.0,79.4247,79.5446,79.0926,79.111,63082.0
2022-01-25 15:55:00,85.72,85.91,85.62,85.73,124226.0,79.0742,79.2494,78.9819,79.0834,124226.0
2022-01-26 09:30:00,87.29,87.61,86.65,87.12,35070.0,80.5224,80.8176,79.932,80.3656,35070.0
2022-01-26 09:35:00,87.09,87.31,86.84,87.14,43215.0,80.3379,80.5409,80.1073,80.3841,43215.0
2022-01-26 09:40:00,86.98,87.04,86.53,86.95,9338.0,80.2365,80.2918,79.8214,80.2088,9338.0
2022-01-26 09:45:00,86.98,87.35,86.87,87.22,12665.0,80.2365,80.5778,80.135,80.4579,12665.0
2022-01-26 09:50:00,87.13,87.3,87.05,87.28,8241.0,80.3748,80.5317,80.301,80.5132,8241.0
2022-01-26 09:55:00,87.29,87.56,87.28,87.56,11525.0,80.5224,80.7715,80.5132,80.7715,11525.0
2022-01-26 10:00:00,87.56,87.72,87.44,87.64,11235.0,80.7715,80.9191,80.6608,80.8453,11235.0
2022-01-26 10:05:00,87.61,87.61,87.35,87.56,7120.0,80.8176,80.8176,80.5778,80.7715,7120.0
2022-01-26 10:10:00,87.53,87.53,87.09,87.24,11822.0,80.7438,80.7438,80.3379,80.4763,11822.0
2022-01-26 10:15:00,87.21,87.33,87.02,87.33,18957.0,80.4486,80.5593,80.2734,80.5593,18957.0
2022-01-26 10:20:00,87.36,87.52,87.22,87.22,7474.0,80.587,80.7346,80.4579,80.4579,7474.0
2022-01-26 10:25:00,87.22,87.22,86.74,86.84,8073.0,80.4579,80.4579,80.0151,80.1073,8073.0
2022-01-26 10:30:00,86.86,86.91,86.67,86.79,13944.0,80.1258,80.1719,79.9505,80.0612,13944.0
2022-01-26 10:35:00,86.79,86.98,86.72,86.81,13854.0,80.0612,80.2365,79.9966,80.0796,13854.0
2022-01-26 10:40:00,86.81,86.85,86.3,86.38,11274.0,80.0796,80.1165,79.6092,79.683,11274.0
2022-01-26 10:45:00,86.41,86.52,86.3,86.52,8832.0,79.7107,79.8121,79.6092,79.8121,8832.0
2022-01-26 10:50:00,86.5,86.56,86.34,86.38,11868.0,79.7937,79.849,79.6461,79.683,11868.0
2022-01-26 10:55:00,86.35,86.77,86.31,86.7,18259.0,79.6553,80.0427,79.6184,79.9782,18259.0
2022-01-26 11:00:00,86.69,86.72,86.57,86.72,7751.0,79.9689,79.9966,79.8583,79.9966,7751.0
2022-01-26 11:05:00,86.72,87.25,86.72,87.25,7786.0,79.9966,80.4855,79.9966,80.4855,7786.0
2022-01-26 11:10:00,87.26,87.37,87.26,87.3,8445.0,80.4948,80.5962,80.4948,80.5317,8445.0
2022-01-26 11:15:00,87.27,87.51,87.27,87.51,13566.0,80.504,80.7254,80.504,80.7254,13566.0
2022-01-26 11:20:00,87.52,87.72,87.47,87.55,7879.0,80.7346,80.9191,80.6885,80.7623,7879.0
2022-01-26 11:25:00,87.55,87.6,87.48,87.5,13700.0,80.7623,80.8084,80.6977,80.7161,13700.0
2022-01-26 11:30:00,87.52,87.63,87.36,87.4,13909.0,80.7346,80.8361,80.587,80.6239,13909.0
2022-01-26 11:35:00,87.4,87.45,87.14,87.24,9608.0,80.6239,80.67,80.3841,80.4763,9608.0
2022-01-26 11:40:00,87.22,87.55,87.22,87.54,7341.0,80.4579,80.7623,80.4579,80.753,7341.0
2022-01-26 11:45:00,87.53,87.59,87.43,87.55,7223.0,80.7438,80.7992,80.6516,80.7623,7223.0
2022-01-26 11:50:00,87.57,87.57,87.24,87.44,7427.0,80.7807,80.7807,80.4763,80.6608,7427.0
2022-01-26 11:55:00,87.43,87.5,87.23,87.44,17041.0,80.6516,80.7161,80.4671,80.6608,17041.0
2022-01-26 12:00:00,87.45,87.53,87.35,87.4,4853.0,80.67,80.7438,80.5778,80.6239,4853.0
2022-01-26 12:05:00,87.41,87.5,87.34,87.49,8324.0,80.6331,80.7161,80.5686,80.7069,8324.0
2022-01-26 12:10:00,87.47,87.72,87.45,87.53,14955.0,80.6885,80.9191,80.67,80.7438,14955.0
2022-01-26 12:15:00,87.49,87.59,87.49,87.49,3296.0,80.7069,80.7992,80.7069,80.7069,3296.0
2022-01-26 12:20:00,87.49,87.49,87.3,87.38,25097.0,80.7069,80.7069,80.5317,80.6055,25097.0
2022-01-26 12:25:00,87.39,87.43,87.35,87.43,3319.0,80.6147,80.6516,80.5778,80.6516,3319.0
2022-01-26 12:30:00,87.45,87.47,87.31,87.36,5485.0,80.67,80.6885,80.5409,80.587,5485.0
2022-01-26 12:35:00,87.37,87.44,87.34,87.34,11705.0,80.5962,80.6608,80.5686,80.5686,11705.0
2022-01-26 12:40:00,87.35,87.39,87.25,87.31,6492.0,80.5778,80.6147,80.4855,80.5409,6492.0
2022-01-26 12:45:00,87.27,87.42,87.25,87.38,9537.0,80.504,80.6424,80.4855,80.6055,9537.0
2022-01-26 12:50:00,87.36,87.36,87.11,87.15,13286.0,80.587,80.587,80.3564,80.3933,13286.0
2022-01-26 12:55:00,87.15,87.25,87.11,87.15,8523.0,80.3933,80.4855,80.3564,80.3933,8523.0
2022-01-26 13:00:00,87.17,87.18,86.7,86.75,7907.0,80.4117,80.421,79.9782,80.0243,7907.0
2022-01-26 13:05:00,86.78,86.9,86.72,86.87,4261.0,80.052,80.1627,79.9966,80.135,4261.0
2022-01-26 13:10:00,86.86,86.93,86.77,86.87,4788.0,80.1258,80.1903,80.0427,80.135,4788.0
2022-01-26 13:15:00,86.87,86.99,86.75,86.78,9221.0,80.135,80.2457,80.0243,80.052,9221.0
2022-01-26 13:20:00,86.76,86.76,86.57,86.66,12361.0,80.0335,80.0335,79.8583,79.9413,12361.0
2022-01-26 13:25:00,86.64,86.83,86.64,86.72,6987.0,79.9228,80.0981,79.9228,79.9966,6987.0
2022-01-26 13:30:00,86.74,86.84,86.71,86.8,7128.0,80.0151,80.1073,79.9874,80.0704,7128.0
2022-01-26 13:35:00,86.81,86.86,86.67,86.78,10025.0,80.0796,80.1258,79.9505,80.052,10025.0
2022-01-26 13:40:00,86.86,86.86,86.69,86.76,19685.0,80.1258,80.1258,79.9689,80.0335,19685.0
2022-01-26 13:45:00,86.78,86.78,86.6,86.65,12509.0,80.052,80.052,79.8859,79.932,12509.0
2022-01-26 13:50:00,86.63,86.91,86.59,86.87,26295.0,79.9136,80.1719,79.8767,80.135,26295.0
2022-01-26 13:55:00,86.86,86.86,86.61,86.62,7598.0,80.1258,80.1258,79.8951,79.9044,7598.0
2022-01-26 14:00:00,86.66,87.24,86.55,87.21,27738.0,79.9413,80.4763,79.8398,80.4486,27738.0
2022-01-26 14:05:00,87.12,87.47,87.04,87.18,13889.0,80.3656,80.6885,80.2918,80.421,13889.0
2022-01-26 14:10:00,87.05,87.13,86.23,86.27,15201.0,80.301,80.3748,79.5446,79.5815,15201.0
2022-01-26 14:15:00,86.3,86.38,86.03,86.1,27462.0,79.6092,79.683,79.3601,79.4247,27462.0
2022-01-26 14:20:00,86.11,86.32,86.0,86.23,11857.0,79.4339,79.6276,79.3324,79.5446,11857.0
2022-01-26 14:25:00,86.27,86.7,86.27,86.5,11489.0,79.5815,79.9782,79.5815,79.7937,11489.0
2022-01-26 14:30:00,86.5,86.55,85.83,85.91,16963.0,79.7937,79.8398,79.1756,79.2494,16963.0
2022-01-26 14:35:00,85.99,86.61,85.79,86.4,16999.0,79.3232,79.8951,79.1387,79.7014,16999.0
2022-01-26 14:40:00,86.43,86.47,85.78,85.79,11376.0,79.7291,79.766,79.1295,79.1387,11376.0
2022-01-26 14:45:00,85.5,85.5,85.1,85.2,20787.0,78.8712,78.8712,78.5022,78.5945,20787.0
2022-01-26 14:50:00,85.24,85.64,85.16,85.45,17511.0,78.6314,79.0004,78.5576,78.8251,17511.0
2022-01-26 14:55:00,85.39,85.55,85.25,85.54,19212.0,78.7697,78.9173,78.6406,78.9081,19212.0
2022-01-26 15:00:00,85.48,85.56,84.46,84.68,28088.0,78.8528,78.9266,77.9118,78.1148,28088.0
2022-01-26 15:05:00,84.68,84.68,84.01,84.01,50139.0,78.1148,78.1148,77.4967,77.4967,50139.0
2022-01-26 15:10:00,84.09,84.57,84.09,84.25,18837.0,77.5705,78.0133,77.5705,77.7181,18837.0
2022-01-26 15:15:00,84.23,84.55,84.09,84.17,20082.0,77.6997,77.9949,77.5705,77.6443,20082.0
2022-01-26 15:20:00,84.14,84.18,83.68,83.98,19191.0,77.6166,77.6535,77.1923,77.4691,19191.0
2022-01-26 15:25:00,84.03,84.69,83.93,84.59,16133.0,77.5152,78.124,77.4229,78.0318,16133.0
2022-01-26 15:30:00,84.58,84.68,84.24,84.27,20720.0,78.0225,78.1148,77.7089,77.7366,20720.0
2022-01-26 15:35:00,84.25,84.44,83.98,84.31,24141.0,77.7181,77.8934,77.4691,77.7735,24141.0
2022-01-26 15:40:00,84.28,84.6,84.11,84.4,27085.0,77.7458,78.041,77.589,77.8565,27085.0
2022-01-26 15:45:00,84.41,84.6,83.93,84.17,39208.0,77.8657,78.041,77.4229,77.6443,39208.0
2022-01-26 15:50:00,84.13,84.6,83.91,84.57,60780.0,77.6074,78.041,77.4045,78.0133,60780.0
2022-01-26 15:55:00,84.57,84.87,84.3,84.63,155909.0,78.0133,78.2901,77.7642,78.0687,155909.0
2022-01-27 09:30:00,85.68,86.46,85.54,86.24,28579.0,79.0373,79.7568,78.9081,79.5538,28579.0
2022-01-27 09:35:00,86.2,86.28,85.9,86.23,7035.0,79.5169,79.5907,79.2402,79.5446,7035.0
2022-01-27 09:40:00,86.23,86.95,86.23,86.94,13180.0,79.5446,80.2088,79.5446,80.1996,13180.0
2022-01-27 09:45:00,86.94,87.26,86.9,87.09,9523.0,80.1996,80.4948,80.1627,80.3379,9523.0
2022-01-27 09:50:00,87.02,87.02,86.75,86.75,5683.0,80.2734,80.2734,80.0243,80.0243,5683.0
2022-01-27 09:55:00,86.7,86.71,86.29,86.36,2600.0,79.9782,79.9874,79.6,79.6645,2600.0
2022-01-27 10:00:00,86.45,86.75,86.2,86.63,8743.0,79.7476,80.0243,79.5169,79.9136,8743.0
2022-01-27 10:05:00,86.7,86.92,86.56,86.83,18213.0,79.9782,80.1811,79.849,80.0981,18213.0
2022-01-27 10:10:00,86.78,86.86,86.64,86.75,7731.0,80.052,80.1258,79.9228,80.0243,7731.0
2022-01-27 10:15:00,86.75,86.79,86.49,86.5,8545.0,80.0243,80.0612,79.7845,79.7937,8545.0
2022-01-27 10:20:00,86.51,86.55,86.23,86.23,7619.0,79.8029,79.8398,79.5446,79.5446,7619.0
2022-01-27 10:25:00,86.27,86.29,85.97,85.99,11082.0,79.5815,79.6,79.3048,79.3232,11082.0
2022-01-27 10:30:00,86.0,86.05,85.54,85.6,12622.0,79.3324,79.3786,78.9081,78.9635,12622.0
2022-01-27 10:35:00,85.54,85.71,85.42,85.44,6719.0,78.9081,79.0649,78.7974,78.8159,6719.0
2022-01-27 10:40:00,85.5,85.92,85.5,85.9,6391.0,78.8712,79.2586,78.8712,79.2402,6391.0
2022-01-27 10:45:00,85.95,85.98,85.58,85.69,6866.0,79.2863,79.314,78.945,79.0465,6866.0
2022-01-27 10:50:00,85.65,85.79,85.56,85.66,4350.0,79.0096,79.1387,78.9266,79.0188,4350.0
2022-01-27 10:55:00,85.7,86.28,85.7,86.28,17270.0,79.0557,79.5907,79.0557,79.5907,17270.0
2022-01-27 11:00:00,86.28,86.66,86.28,86.32,13589.0,79.5907,79.9413,79.5907,79.6276,13589.0
2022-01-27 11:05:00,86.36,86.37,85.93,85.99,10186.0,79.6645,79.6738,79.2679,79.3232,10186.0
2022-01-27 11:10:00,86.06,86.27,86.02,86.2,10368.0,79.3878,79.5815,79.3509,79.5169,10368.0
2022-01-27 11:15:00,86.18,86.18,85.68,85.78,14928.0,79.4985,79.4985,79.0373,79.1295,14928.0
2022-01-27 11:20:00,85.75,85.83,85.58,85.66,6761.0,79.1018,79.1756,78.945,79.0188,6761.0
2022-01-27 11:25:00,85.66,85.71,85.4,85.42,3500.0,79.0188,79.0649,78.779,78.7974,3500.0
2022-01-27 11:30:00,85.47,85.74,85.46,85.71,4919.0,78.8435,79.0926,78.8343,79.0649,4919.0
2022-01-27 11:35:00,85.78,85.93,85.64,85.65,4831.0,79.1295,79.2679,79.0004,79.0096,4831.0
2022-01-27 11:40:00,85.66,85.8,85.63,85.7,7108.0,79.0188,79.1479,78.9911,79.0557,7108.0
2022-01-27 11:45:00,85.69,85.78,85.53,85.57,5264.0,79.0465,79.1295,78.8989,78.9358,5264.0
2022-01-27 11:50:00,85.5,85.61,85.46,85.6,3913.0,78.8712,78.9727,78.8343,78.9635,3913.0
2022-01-27 11:55:00,85.62,85.62,85.5,85.56,15723.0,78.9819,78.9819,78.8712,78.9266,15723.0
2022-01-27 12:00:00,85.52,85.52,85.29,85.45,5548.0,78.8897,78.8897,78.6775,78.8251,5548.0
2022-01-27 12:05:00,85.44,85.44,85.05,85.16,5100.0,78.8159,78.8159,78.4561,78.5576,5100.0
2022-01-27 12:10:00,85.17,85.17,84.94,84.94,3987.0,78.5668,78.5668,78.3546,78.3546,3987.0
2022-01-27 12:15:00,85.0,85.02,84.79,84.85,7055.0,78.41,78.4284,78.2163,78.2716,7055.0
2022-01-27 12:20:00,84.84,84.91,84.79,84.82,6743.0,78.2624,78.327,78.2163,78.2439,6743.0
2022-01-27 12:25:00,84.81,84.93,84.65,84.79,15023.0,78.2347,78.3454,78.0871,78.2163,15023.0
2022-01-27 12:30:00,84.78,84.88,84.62,84.71,9283.0,78.207,78.2993,78.0594,78.1425,9283.0
2022-01-27 12:35:00,84.54,84.63,84.46,84.58,7393.0,77.9856,78.0687,77.9118,78.0225,7393.0
2022-01-27 12:40:00,84.59,84.65,84.51,84.63,4207.0,78.0318,78.0871,77.958,78.0687,4207.0
2022-01-27 12:45:00,84.58,84.58,84.39,84.46,5822.0,78.0225,78.0225,77.8473,77.9118,5822.0
2022-01-27 12:50:00,84.5,84.63,84.48,84.55,13802.0,77.9487,78.0687,77.9303,77.9949,13802.0
2022-01-27 12:55:00,84.55,84.69,84.51,84.56,5610.0,77.9949,78.124,77.958,78.0041,5610.0
2022-01-27 13:00:00,84.56,84.67,84.11,84.11,4202.0,78.0041,78.1056,77.589,77.589,4202.0
2022-01-27 13:05:00,84.13,84.16,83.92,84.12,7292.0,77.6074,77.6351,77.4137,77.5982,7292.0
2022-01-27 13:10:00,84.04,84.05,83.94,83.99,5299.0,77.5244,77.5336,77.4322,77.4783,5299.0
2022-01-27 13:15:00,83.98,84.15,83.89,83.94,4368.0,77.4691,77.6259,77.386,77.4322,4368.0
2022-01-27 13:20:00,83.95,83.95,83.7,83.76,4721.0,77.4414,77.4414,77.2108,77.2661,4721.0
2022-01-27 13:25:00,83.77,83.89,83.62,83.62,5548.0,77.2753,77.386,77.137,77.137,5548.0
2022-01-27 13:30:00,83.65,83.98,83.65,83.98,7400.0,77.1646,77.4691,77.1646,77.4691,7400.0
2022-01-27 13:35:00,83.93,84.16,83.79,83.8,6943.0,77.4229,77.6351,77.2938,77.303,6943.0
2022-01-27 13:40:00,83.84,84.04,83.69,83.84,7802.0,77.3399,77.5244,77.2015,77.3399,7802.0
2022-01-27 13:45:00,83.83,84.14,83.78,84.05,7016.0,77.3307,77.6166,77.2846,77.5336,7016.0
2022-01-27 13:50:00,84.06,84.07,83.82,83.9,6101.0,77.5429,77.5521,77.3215,77.3953,6101.0
2022-01-27 13:55:00,83.92,84.2,83.88,84.11,7901.0,77.4137,77.672,77.3768,77.589,7901.0
2022-01-27 14:00:00,84.11,84.48,84.11,84.34,16212.0,77.589,77.9303,77.589,77.8011,16212.0
2022-01-27 14:05:00,84.36,84.48,84.24,84.34,14499.0,77.8196,77.9303,77.7089,77.8011,14499.0
2022-01-27 14:10:00,84.36,84.39,84.2,84.28,10900.0,77.8196,77.8473,77.672,77.7458,10900.0
2022-01-27 14:15:00,84.27,84.27,84.07,84.16,6200.0,77.7366,77.7366,77.5521,77.6351,6200.0
2022-01-27 14:20:00,84.09,84.13,83.82,83.85,6900.0,77.5705,77.6074,77.3215,77.3491,6900.0
2022-01-27 14:25:00,83.8,83.85,83.69,83.79,4514.0,77.303,77.3491,77.2015,77.2938,4514.0
2022-01-27 14:30:00,83.78,83.91,83.55,83.62,9943.0,77.2846,77.4045,77.0724,77.137,9943.0
2022-01-27 14:35:00,83.71,83.87,83.7,83.86,6783.0,77.22,77.3676,77.2108,77.3584,6783.0
2022-01-27 14:40:00,83.83,84.17,83.83,84.07,9718.0,77.3307,77.6443,77.3307,77.5521,9718.0
2022-01-27 14:45:00,84.12,84.31,84.0,84.0,6099.0,77.5982,77.7735,77.4875,77.4875,6099.0
2022-01-27 14:50:00,83.98,84.02,83.79,83.81,8972.0,77.4691,77.506,77.2938,77.3122,8972.0
2022-01-27 14:55:00,83.78,84.03,83.71,83.99,12404.0,77.2846,77.5152,77.22,77.4783,12404.0
2022-01-27 15:00:00,84.02,84.21,83.9,83.92,31583.0,77.506,77.6812,77.3953,77.4137,31583.0
2022-01-27 15:05:00,83.86,84.2,83.77,83.89,38798.0,77.3584,77.672,77.2753,77.386,38798.0
2022-01-27 15:10:00,83.92,83.92,83.52,83.54,5404.0,77.4137,77.4137,77.0447,77.0632,5404.0
2022-01-27 15:15:00,83.58,83.73,83.41,83.7,9521.0,77.1001,77.2384,76.9432,77.2108,9521.0
2022-01-27 15:20:00,83.81,83.85,83.55,83.82,9097.0,77.3122,77.3491,77.0724,77.3215,9097.0
2022-01-27 15:25:00,83.8,84.04,83.77,83.97,10159.0,77.303,77.5244,77.2753,77.4598,10159.0
2022-01-27 15:30:00,83.99,84.14,83.88,83.94,16998.0,77.4783,77.6166,77.3768,77.4322,16998.0
2022-01-27 15:35:00,83.95,84.01,83.68,83.7,6187.0,77.4414,77.4967,77.1923,77.2108,6187.0
2022-01-27 15:40:00,83.76,84.2,83.71,84.16,12127.0,77.2661,77.672,77.22,77.6351,12127.0
2022-01-27 15:45:00,84.18,84.33,83.79,83.96,24003.0,77.6535,77.7919,77.2938,77.4506,24003.0
2022-01-27 15:50:00,83.97,83.99,83.59,83.83,57745.0,77.4598,77.4783,77.1093,77.3307,57745.0
2022-01-27 15:55:00,83.76,84.1,83.75,83.81,125355.0,77.2661,77.5797,77.2569,77.3122,125355.0
2022-01-28 09:30:00,83.84,84.79,83.4,83.4,19561.0,77.3399,78.2163,76.934,76.934,19561.0
2022-01-28 09:35:00,83.13,83.25,83.0,83.15,2661.0,76.685,76.7956,76.565,76.7034,2661.0
2022-01-28 09:40:00,83.15,83.49,83.15,83.49,1300.0,76.7034,77.017,76.7034,77.017,1300.0
2022-01-28 09:45:00,83.44,83.53,83.12,83.44,7078.0,76.9709,77.0539,76.6757,76.9709,7078.0
2022-01-28 09:50:00,83.33,83.55,83.17,83.3,4159.0,76.8694,77.0724,76.7219,76.8418,4159.0
2022-01-28 09:55:00,83.26,83.59,83.2,83.5,12392.0,76.8049,77.1093,76.7495,77.0263,12392.0
2022-01-28 10:00:00,83.52,84.09,83.44,83.99,19914.0,77.0447,77.5705,76.9709,77.4783,19914.0
2022-01-28 10:05:00,83.98,84.39,83.94,84.26,11560.0,77.4691,77.8473,77.4322,77.7273,11560.0
2022-01-28 10:10:00,84.27,84.44,84.22,84.31,13627.0,77.7366,77.8934,77.6904,77.7735,13627.0
2022-01-28 10:15:00,84.31,84.55,84.24,84.55,16761.0,77.7735,77.9949,77.7089,77.9949,16761.0
2022-01-28 10:20:00,84.53,84.75,84.37,84.38,24312.0,77.9764,78.1794,77.8288,77.838,24312.0
2022-01-28 10:25:00,84.39,84.48,84.14,84.3,7761.0,77.8473,77.9303,77.6166,77.7642,7761.0
2022-01-28 10:30:00,84.33,84.48,84.12,84.12,16799.0,77.7919,77.9303,77.5982,77.5982,16799.0
2022-01-28 10:35:00,84.14,84.33,84.07,84.11,11812.0,77.6166,77.7919,77.5521,77.589,11812.0
2022-01-28 10:40:00,84.03,84.12,83.84,83.87,9040.0,77.5152,77.5982,77.3399,77.3676,9040.0
2022-01-28 10:45:00,83.92,84.46,83.87,84.41,8921.0,77.4137,77.9118,77.3676,77.8657,8921.0
2022-01-28 10:50:00,84.43,84.6,84.37,84.56,15525.0,77.8842,78.041,77.8288,78.0041,15525.0
2022-01-28 10:55:00,84.52,84.67,84.4,84.65,9108.0,77.9672,78.1056,77.8565,78.0871,9108.0
2022-01-28 11:00:00,84.7,84.7,84.19,84.19,3810.0,78.1332,78.1332,77.6628,77.6628,3810.0
2022-01-28 11:05:00,84.22,84.3,84.05,84.26,4500.0,77.6904,77.7642,77.5336,77.7273,4500.0
2022-01-28 11:10:00,84.26,84.55,84.26,84.55,17141.0,77.7273,77.9949,77.7273,77.9949,17141.0
2022-01-28 11:15:00,84.56,84.72,84.56,84.64,12575.0,78.0041,78.1517,78.0041,78.0779,12575.0
2022-01-28 11:20:00,84.66,84.87,84.65,84.87,8303.0,78.0963,78.2901,78.0871,78.2901,8303.0
2022-01-28 11:25:00,85.0,85.06,84.95,84.99,6490.0,78.41,78.4653,78.3638,78.4007,6490.0
2022-01-28 11:30:00,84.99,84.99,84.72,84.85,7136.0,78.4007,78.4007,78.1517,78.2716,7136.0
2022-01-28 11:35:00,84.88,85.22,84.86,85.1,5129.0,78.2993,78.6129,78.2808,78.5022,5129.0
2022-01-28 11:40:00,85.11,85.11,84.96,84.99,3475.0,78.5114,78.5114,78.3731,78.4007,3475.0
2022-01-28 11:45:00,85.01,85.18,85.0,85.1,3178.0,78.4192,78.576,78.41,78.5022,3178.0
2022-01-28 11:50:00,85.07,85.14,85.0,85.08,6877.0,78.4745,78.5391,78.41,78.4838,6877.0
2022-01-28 11:55:00,85.13,85.6,85.13,85.58,9662.0,78.5299,78.9635,78.5299,78.945,9662.0
2022-01-28 12:00:00,85.58,85.62,85.51,85.57,6195.0,78.945,78.9819,78.8804,78.9358,6195.0
2022-01-28 12:05:00,85.6,85.63,85.52,85.54,2033.0,78.9635,78.9911,78.8897,78.9081,2033.0
2022-01-28 12:10:00,85.61,85.65,85.36,85.48,4886.0,78.9727,79.0096,78.7421,78.8528,4886.0
2022-01-28 12:15:00,85.47,85.59,85.39,85.59,4829.0,78.8435,78.9542,78.7697,78.9542,4829.0
2022-01-28 12:20:00,85.58,85.58,85.32,85.38,6213.0,78.945,78.945,78.7052,78.7605,6213.0
2022-01-28 12:25:00,85.34,85.35,85.23,85.31,3778.0,78.7236,78.7328,78.6221,78.6959,3778.0
2022-01-28 12:30:00,85.29,85.52,85.29,85.41,5963.0,78.6775,78.8897,78.6775,78.7882,5963.0
2022-01-28 12:35:00,85.36,85.47,85.27,85.37,6950.0,78.7421,78.8435,78.659,78.7513,6950.0
2022-01-28 12:40:00,85.37,85.57,85.36,85.53,5442.0,78.7513,78.9358,78.7421,78.8989,5442.0
2022-01-28 12:45:00,85.61,85.61,85.35,85.41,3484.0,78.9727,78.9727,78.7328,78.7882,3484.0
2022-01-28 12:50:00,85.39,85.39,85.16,85.2,5846.0,78.7697,78.7697,78.5576,78.5945,5846.0
2022-01-28 12:55:00,85.17,85.28,85.13,85.25,5889.0,78.5668,78.6683,78.5299,78.6406,5889.0
2022-01-28 13:00:00,85.21,85.35,85.18,85.31,3556.0,78.6037,78.7328,78.576,78.6959,3556.0
2022-01-28 13:05:00,85.29,85.62,85.29,85.54,4584.0,78.6775,78.9819,78.6775,78.9081,4584.0
2022-01-28 13:10:00,85.52,85.55,85.5,85.54,2204.0,78.8897,78.9173,78.8712,78.9081,2204.0
2022-01-28 13:15:00,85.56,85.59,85.41,85.42,4912.0,78.9266,78.9542,78.7882,78.7974,4912.0
2022-01-28 13:20:00,85.44,85.45,85.25,85.3,3100.0,78.8159,78.8251,78.6406,78.6867,3100.0
2022-01-28 13:25:00,85.31,85.35,85.12,85.29,2400.0,78.6959,78.7328,78.5207,78.6775,2400.0
2022-01-28 13:30:00,85.3,85.5,85.3,85.42,3238.0,78.6867,78.8712,78.6867,78.7974,3238.0
2022-01-28 13:35:00,85.44,85.51,85.28,85.29,5319.0,78.8159,78.8804,78.6683,78.6775,5319.0
2022-01-28 13:40:00,85.27,85.27,85.17,85.17,1376.0,78.659,78.659,78.5668,78.5668,1376.0
2022-01-28 13:45:00,85.17,85.27,85.05,85.05,3321.0,78.5668,78.659,78.4561,78.4561,3321.0
2022-01-28 13:50:00,85.08,85.22,85.05,85.16,3949.0,78.4838,78.6129,78.4561,78.5576,3949.0
2022-01-28 13:55:00,85.18,85.26,85.1,85.13,3722.0,78.576,78.6498,78.5022,78.5299,3722.0
2022-01-28 14:00:00,85.14,85.37,85.0,85.0,5841.0,78.5391,78.7513,78.41,78.41,5841.0
2022-01-28 14:05:00,85.0,85.07,84.87,84.89,5750.0,78.41,78.4745,78.2901,78.3085,5750.0
2022-01-28 14:10:00,84.91,84.91,84.61,84.61,5411.0,78.327,78.327,78.0502,78.0502,5411.0
2022-01-28 14:15:00,84.6,84.6,84.43,84.48,4570.0,78.041,78.041,77.8842,77.9303,4570.0
2022-01-28 14:20:00,84.45,84.46,84.19,84.2,2100.0,77.9026,77.9118,77.6628,77.672,2100.0
2022-01-28 14:25:00,84.18,84.31,84.14,84.2,3845.0,77.6535,77.7735,77.6166,77.672,3845.0
2022-01-28 14:30:00,84.13,84.24,84.01,84.03,6059.0,77.6074,77.7089,77.4967,77.5152,6059.0
2022-01-28 14:35:00,84.01,84.2,84.01,84.16,10266.0,77.4967,77.672,77.4967,77.6351,10266.0
2022-01-28 14:40:00,84.25,84.5,84.25,84.44,5205.0,77.7181,77.9487,77.7181,77.8934,5205.0
2022-01-28 14:45:00,84.53,84.66,84.43,84.65,3522.0,77.9764,78.0963,77.8842,78.0871,3522.0
2022-01-28 14:50:00,84.67,84.72,84.51,84.59,3285.0,78.1056,78.1517,77.958,78.0318,3285.0
2022-01-28 14:55:00,84.63,85.01,84.63,84.92,49876.0,78.0687,78.4192,78.0687,78.3362,49876.0
2022-01-28 15:00:00,84.97,85.03,84.82,84.95,5843.0,78.3823,78.4376,78.2439,78.3638,5843.0
2022-01-28 15:05:00,84.97,85.0,84.85,84.93,4171.0,78.3823,78.41,78.2716,78.3454,4171.0
2022-01-28 15:10:00,84.91,84.95,84.76,84.93,7032.0,78.327,78.3638,78.1886,78.3454,7032.0
2022-01-28 15:15:00,84.95,85.11,84.93,85.09,8025.0,78.3638,78.5114,78.3454,78.493,8025.0
2022-01-28 15:20:00,85.11,85.43,85.1,85.43,4023.0,78.5114,78.8066,78.5022,78.8066,4023.0
2022-01-28 15:25:00,85.47,85.56,85.27,85.33,6802.0,78.8435,78.9266,78.659,78.7144,6802.0
2022-01-28 15:30:00,85.31,85.64,85.07,85.64,29468.0,78.6959,79.0004,78.4745,79.0004,29468.0
2022-01-28 15:35:00,85.58,85.68,85.51,85.56,9386.0,78.945,79.0373,78.8804,78.9266,9386.0
2022-01-28 15:40:00,85.55,85.77,85.55,85.73,85971.0,78.9173,79.1203,78.9173,79.0834,85971.0
2022-01-28 15:45:00,85.7,86.02,85.66,86.01,39970.0,79.0557,79.3509,79.0188,79.3417,39970.0
2022-01-28 15:50:00,86.05,86.32,86.05,86.31,77548.0,79.3786,79.6276,79.3786,79.6184,77548.0
2022-01-28 15:55:00,86.23,86.42,86.14,86.37,49056.0,79.5446,79.7199,79.4616,79.6738,49056.0
2022-01-31 09:30:00,86.01,86.22,85.47,86.08,32912.0,79.3417,79.5354,78.8435,79.4062,32912.0
2022-01-31 09:35:00,86.16,86.38,85.69,85.91,7503.0,79.48,79.683,79.0465,79.2494,7503.0
2022-01-31 09:40:00,85.91,86.06,85.8,85.91,11659.0,79.2494,79.3878,79.1479,79.2494,11659.0
2022-01-31 09:45:00,85.96,85.98,85.41,85.5,10497.0,79.2955,79.314,78.7882,78.8712,10497.0
2022-01-31 09:50:00,85.49,85.84,85.48,85.83,16395.0,78.862,79.1848,78.8528,79.1756,16395.0
2022-01-31 09:55:00,85.84,85.97,85.79,85.93,9325.0,79.1848,79.3048,79.1387,79.2679,9325.0
2022-01-31 10:00:00,85.95,86.26,85.94,86.13,25189.0,79.2863,79.5723,79.2771,79.4524,25189.0
2022-01-31 10:05:00,86.09,86.24,86.03,86.23,9439.0,79.4155,79.5538,79.3601,79.5446,9439.0
2022-01-31 10:10:00,86.24,86.31,86.13,86.14,13072.0,79.5538,79.6184,79.4524,79.4616,13072.0
2022-01-31 10:15:00,86.14,86.4,86.0,86.33,28068.0,79.4616,79.7014,79.3324,79.6369,28068.0
2022-01-31 10:20:00,86.33,86.46,86.33,86.42,10787.0,79.6369,79.7568,79.6369,79.7199,10787.0
2022-01-31 10:25:00,86.44,86.49,86.13,86.14,10876.0,79.7383,79.7845,79.4524,79.4616,10876.0
2022-01-31 10:30:00,86.14,86.28,86.0,86.21,27709.0,79.4616,79.5907,79.3324,79.5262,27709.0
2022-01-31 10:35:00,86.18,86.23,86.04,86.05,5560.0,79.4985,79.5446,79.3693,79.3786,5560.0
2022-01-31 10:40:00,86.04,86.17,86.0,86.17,6517.0,79.3693,79.4893,79.3324,79.4893,6517.0
2022-01-31 10:45:00,86.1,86.1,85.8,85.91,10389.0,79.4247,79.4247,79.1479,79.2494,10389.0
2022-01-31 10:50:00,85.95,86.14,85.95,86.08,11044.0,79.2863,79.4616,79.2863,79.4062,11044.0
2022-01-31 10:55:00,86.08,86.2,86.0,86.0,21932.0,79.4062,79.5169,79.3324,79.3324,21932.0
2022-01-31 11:00:00,86.0,86.19,85.99,86.16,14198.0,79.3324,79.5077,79.3232,79.48,14198.0
2022-01-31 11:05:00,86.11,86.12,85.94,85.96,10531.0,79.4339,79.4431,79.2771,79.2955,10531.0
2022-01-31 11:10:00,85.94,85.99,85.76,85.93,15806.0,79.2771,79.3232,79.111,79.2679,15806.0
2022-01-31 11:15:00,85.92,85.93,85.7,85.7,13622.0,79.2586,79.2679,79.0557,79.0557,13622.0
2022-01-31 11:20:00,85.71,85.73,85.56,85.63,11037.0,79.0649,79.0834,78.9266,78.9911,11037.0
2022-01-31 11:25:00,85.62,85.82,85.6,85.82,21621.0,78.9819,79.1664,78.9635,79.1664,21621.0
2022-01-31 11:30:00,85.84,86.18,85.83,86.11,21089.0,79.1848,79.4985,79.1756,79.4339,21089.0
2022-01-31 11:35:00,86.11,86.17,85.97,85.97,7081.0,79.4339,79.4893,79.3048,79.3048,7081.0
2022-01-31 11:40:00,85.98,86.2,85.94,86.17,11188.0,79.314,79.5169,79.2771,79.4893,11188.0
2022-01-31 11:45:00,86.19,86.32,86.04,86.29,9567.0,79.5077,79.6276,79.3693,79.6,9567.0
2022-01-31 11:50:00,86.29,86.36,86.29,86.31,3522.0,79.6,79.6645,79.6,79.6184,3522.0
2022-01-31 11:55:00,86.3,86.43,86.28,86.43,7888.0,79.6092,79.7291,79.5907,79.7291,7888.0
2022-01-31 12:00:00,86.43,86.43,86.34,86.36,6556.0,79.7291,79.7291,79.6461,79.6645,6556.0
2022-01-31 12:05:00,86.38,86.43,86.34,86.39,6662.0,79.683,79.7291,79.6461,79.6922,6662.0
2022-01-31 12:10:00,86.4,86.46,86.36,86.37,5050.0,79.7014,79.7568,79.6645,79.6738,5050.0
2022-01-31 12:15:00,86.39,86.61,86.35,86.58,7385.0,79.6922,79.8951,79.6553,79.8675,7385.0
2022-01-31 12:20:00,86.6,86.63,86.33,86.35,4286.0,79.8859,79.9136,79.6369,79.6553,4286.0
2022-01-31 12:25:00,86.33,86.58,86.28,86.58,7158.0,79.6369,79.8675,79.5907,79.8675,7158.0
2022-01-31 12:30:00,86.5,86.54,86.17,86.19,10117.0,79.7937,79.8306,79.4893,79.5077,10117.0
2022-01-31 12:35:00,86.19,86.22,86.13,86.15,11435.0,79.5077,79.5354,79.4524,79.4708,11435.0
2022-01-31 12:40:00,86.12,86.19,86.09,86.15,10184.0,79.4431,79.5077,79.4155,79.4708,10184.0
2022-01-31 12:45:00,86.14,86.46,86.14,86.45,4402.0,79.4616,79.7568,79.4616,79.7476,4402.0
2022-01-31 12:50:00,86.44,86.48,86.37,86.38,4500.0,79.7383,79.7752,79.6738,79.683,4500.0
2022-01-31 12:55:00,86.38,86.43,86.29,86.37,8143.0,79.683,79.7291,79.6,79.6738,8143.0
2022-01-31 13:00:00,86.35,86.36,86.23,86.29,5378.0,79.6553,79.6645,79.5446,79.6,5378.0
2022-01-31 13:05:00,86.27,86.27,86.16,86.18,6159.0,79.5815,79.5815,79.48,79.4985,6159.0
2022-01-31 13:10:00,86.13,86.2,86.04,86.19,8920.0,79.4524,79.5169,79.3693,79.5077,8920.0
2022-01-31 13:15:00,86.2,86.28,86.11,86.19,16591.0,79.5169,79.5907,79.4339,79.5077,16591.0
2022-01-31 13:20:00,86.19,86.2,86.12,86.15,8236.0,79.5077,79.5169,79.4431,79.4708,8236.0
2022-01-31 13:25:00,86.13,86.3,86.06,86.24,15668.0,79.4524,79.6092,79.3878,79.5538,15668.0
2022-01-31 13:30:00,86.29,86.44,86.23,86.32,9606.0,79.6,79.7383,79.5446,79.6276,9606.0
2022-01-31 13:35:00,86.26,86.46,86.26,86.42,6516.0,79.5723,79.7568,79.5723,79.7199,6516.0
2022-01-31 13:40:00,86.42,86.54,86.4,86.43,10396.0,79.7199,79.8306,79.7014,79.7291,10396.0
2022-01-31 13:45:00,86.43,86.48,86.39,86.45,2103.0,79.7291,79.7752,79.6922,79.7476,2103.0
2022-01-31 13:50:00,86.43,86.46,86.37,86.42,11226.0,79.7291,79.7568,79.6738,79.7199,11226.0
2022-01-31 13:55:00,86.43,86.55,86.38,86.42,8974.0,79.7291,79.8398,79.683,79.7199,8974.0
2022-01-31 14:00:00,86.45,86.5,86.39,86.5,7452.0,79.7476,79.7937,79.6922,79.7937,7452.0
2022-01-31 14:05:00,86.48,86.59,86.48,86.54,6662.0,79.7752,79.8767,79.7752,79.8306,6662.0
2022-01-31 14:10:00,86.54,86.56,86.5,86.52,9237.0,79.8306,79.849,79.7937,79.8121,9237.0
2022-01-31 14:15:00,86.53,86.54,86.41,86.41,6400.0,79.8214,79.8306,79.7107,79.7107,6400.0
2022-01-31 14:20:00,86.39,86.41,86.31,86.4,5623.0,79.6922,79.7107,79.6184,79.7014,5623.0
2022-01-31 14:25:00,86.36,86.45,86.34,86.45,5268.0,79.6645,79.7476,79.6461,79.7476,5268.0
2022-01-31 14:30:00,86.46,86.69,86.46,86.66,10629.0,79.7568,79.9689,79.7568,79.9413,10629.0
2022-01-31 14:35:00,86.65,86.66,86.55,86.6,6500.0,79.932,79.9413,79.8398,79.8859,6500.0
2022-01-31 14:40:00,86.6,86.75,86.58,86.74,5472.0,79.8859,80.0243,79.8675,80.0151,5472.0
2022-01-31 14:45:00,86.72,86.78,86.7,86.75,10334.0,79.9966,80.052,79.9782,80.0243,10334.0
2022-01-31 14:50:00,86.76,86.78,86.65,86.67,11430.0,80.0335,80.052,79.932,79.9505,11430.0
2022-01-31 14:55:00,86.69,86.74,86.67,86.7,6483.0,79.9689,80.0151,79.9505,79.9782,6483.0
2022-01-31 15:00:00,86.72,86.8,86.6,86.64,10915.0,79.9966,80.0704,79.8859,79.9228,10915.0
2022-01-31 15:05:00,86.62,86.65,86.33,86.35,6578.0,79.9044,79.932,79.6369,79.6553,6578.0
2022-01-31 15:10:00,86.35,86.36,85.94,85.95,13187.0,79.6553,79.6645,79.2771,79.2863,13187.0
2022-01-31 15:15:00,85.97,86.05,85.83,85.9,8050.0,79.3048,79.3786,79.1756,79.2402,8050.0
2022-01-31 15:20:00,85.96,86.04,85.88,86.01,15934.0,79.2955,79.3693,79.2217,79.3417,15934.0
2022-01-31 15:25:00,86.05,86.11,85.97,86.09,14741.0,79.3786,79.4339,79.3048,79.4155,14741.0
2022-01-31 15:30:00,86.06,86.37,85.95,86.37,14084.0,79.3878,79.6738,79.2863,79.6738,14084.0
2022-01-31 15:35:00,86.35,86.35,86.11,86.16,13752.0,79.6553,79.6553,79.4339,79.48,13752.0
2022-01-31 15:40:00,86.17,86.29,86.14,86.21,12811.0,79.4893,79.6,79.4616,79.5262,12811.0
2022-01-31 15:45:00,86.2,86.46,86.2,86.45,14462.0,79.5169,79.7568,79.5169,79.7476,14462.0
2022-01-31 15:50:00,86.47,86.78,86.47,86.78,46850.0,79.766,80.052,79.766,80.052,46850.0
2022-01-31 15:55:00,86.8,86.89,86.48,86.51,399770.0,80.0704,80.1534,79.7752,79.8029,399770.0
2022-02-01 09:30:00,86.68,87.58,86.68,86.99,54888.0,79.9597,80.7899,79.9597,80.2457,54888.0
2022-02-01 09:35:00,87.07,87.28,86.77,87.0,11156.0,80.3195,80.5132,80.0427,80.2549,11156.0
2022-02-01 09:40:00,86.78,86.81,86.48,86.48,10554.0,80.052,80.0796,79.7752,79.7752,10554.0
2022-02-01 09:45:00,86.55,86.55,86.14,86.3,31760.0,79.8398,79.8398,79.4616,79.6092,31760.0
2022-02-01 09:50:00,86.39,86.89,86.39,86.66,7118.0,79.6922,80.1534,79.6922,79.9413,7118.0
2022-02-01 09:55:00,86.71,86.75,86.53,86.73,14929.0,79.9874,80.0243,79.8214,80.0058,14929.0
2022-02-01 10:00:00,86.67,86.67,86.37,86.43,9029.0,79.9505,79.9505,79.6738,79.7291,9029.0
2022-02-01 10:05:00,86.38,86.5,86.28,86.41,13758.0,79.683,79.7937,79.5907,79.7107,13758.0
2022-02-01 10:10:00,86.5,86.53,86.27,86.43,18621.0,79.7937,79.8214,79.5815,79.7291,18621.0
2022-02-01 10:15:00,86.5,86.61,86.43,86.51,28917.0,79.7937,79.8951,79.7291,79.8029,28917.0
2022-02-01 10:20:00,86.44,86.91,86.44,86.85,127576.0,79.7383,80.1719,79.7383,80.1165,127576.0
2022-02-01 10:25:00,86.85,86.98,86.61,86.61,25703.0,80.1165,80.2365,79.8951,79.8951,25703.0
2022-02-01 10:30:00,86.56,86.68,86.49,86.5,8812.0,79.849,79.9597,79.7845,79.7937,8812.0
2022-02-01 10:35:00,86.56,86.64,86.31,86.31,6954.0,79.849,79.9228,79.6184,79.6184,6954.0
2022-02-01 10:40:00,86.26,86.36,85.95,86.12,9036.0,79.5723,79.6645,79.2863,79.4431,9036.0
2022-02-01 10:45:00,86.16,86.24,86.06,86.09,6768.0,79.48,79.5538,79.3878,79.4155,6768.0
2022-02-01 10:50:00,86.08,86.15,85.96,86.05,133650.0,79.4062,79.4708,79.2955,79.3786,133650.0
2022-02-01 10:55:00,86.06,86.41,86.05,86.41,15231.0,79.3878,79.7107,79.3786,79.7107,15231.0
2022-02-01 11:00:00,86.36,86.49,86.33,86.43,26205.0,79.6645,79.7845,79.6369,79.7291,26205.0
2022-02-01 11:05:00,86.43,86.78,86.36,86.67,22340.0,79.7291,80.052,79.6645,79.9505,22340.0
2022-02-01 11:10:00,86.64,86.7,86.5,86.7,49396.0,79.9228,79.9782,79.7937,79.9782,49396.0
2022-02-01 11:15:00,86.66,86.67,86.46,86.53,16156.0,79.9413,79.9505,79.7568,79.8214,16156.0
2022-02-01 11:20:00,86.53,86.56,86.38,86.49,102508.0,79.8214,79.849,79.683,79.7845,102508.0
2022-02-01 11:25:00,86.54,86.64,86.47,86.5,35941.0,79.8306,79.9228,79.766,79.7937,35941.0
2022-02-01 11:30:00,86.51,86.71,86.42,86.69,74684.0,79.8029,79.9874,79.7199,79.9689,74684.0
2022-02-01 11:35:00,86.71,86.94,86.56,86.64,38568.0,79.9874,80.1996,79.849,79.9228,38568.0
2022-02-01 11:40:00,86.63,86.73,86.57,86.64,42965.0,79.9136,80.0058,79.8583,79.9228,42965.0
2022-02-01 11:45:00,86.66,86.72,86.62,86.62,35739.0,79.9413,79.9966,79.9044,79.9044,35739.0
2022-02-01 11:50:00,86.61,86.62,86.49,86.53,11892.0,79.8951,79.9044,79.7845,79.8214,11892.0
2022-02-01 11:55:00,86.52,86.78,86.41,86.69,24790.0,79.8121,80.052,79.7107,79.9689,24790.0
2022-02-01 12:00:00,86.7,86.78,86.52,86.55,54182.0,79.9782,80.052,79.8121,79.8398,54182.0
2022-02-01 12:05:00,86.55,86.57,86.45,86.47,42529.0,79.8398,79.8583,79.7476,79.766,42529.0
2022-02-01 12:10:00,86.49,86.49,86.12,86.16,31689.0,79.7845,79.7845,79.4431,79.48,31689.0
2022-02-01 12:15:00,86.16,86.51,86.12,86.51,210049.0,79.48,79.8029,79.4431,79.8029,210049.0
2022-02-01 12:20:00,86.54,86.68,86.52,86.66,22693.0,79.8306,79.9597,79.8121,79.9413,22693.0
2022-02-01 12:25:00,86.62,86.65,86.53,86.56,9991.0,79.9044,79.932,79.8214,79.849,9991.0
2022-02-01 12:30:00,86.56,86.58,86.39,86.43,11114.0,79.849,79.8675,79.6922,79.7291,11114.0
2022-02-01 12:35:00,86.43,86.59,86.43,86.56,5348.0,79.7291,79.8767,79.7291,79.849,5348.0
2022-02-01 12:40:00,86.62,86.71,86.59,86.64,18941.0,79.9044,79.9874,79.8767,79.9228,18941.0
2022-02-01 12:45:00,86.65,86.67,86.49,86.52,5337.0,79.932,79.9505,79.7845,79.8121,5337.0
2022-02-01 12:50:00,86.57,86.62,86.52,86.6,6250.0,79.8583,79.9044,79.8121,79.8859,6250.0
2022-02-01 12:55:00,86.6,86.7,86.58,86.63,6595.0,79.8859,79.9782,79.8675,79.9136,6595.0
2022-02-01 13:00:00,86.62,86.62,86.45,86.56,7333.0,79.9044,79.9044,79.7476,79.849,7333.0
2022-02-01 13:05:00,86.52,86.63,86.49,86.55,13876.0,79.8121,79.9136,79.7845,79.8398,13876.0
2022-02-01 13:10:00,86.53,86.58,86.52,86.56,3030.0,79.8214,79.8675,79.8121,79.849,3030.0
2022-02-01 13:15:00,86.53,86.56,86.49,86.52,4221.0,79.8214,79.849,79.7845,79.8121,4221.0
2022-02-01 13:20:00,86.53,86.55,86.49,86.51,4888.0,79.8214,79.8398,79.7845,79.8029,4888.0
2022-02-01 13:25:00,86.5,86.55,86.43,86.46,8309.0,79.7937,79.8398,79.7291,79.7568,8309.0
2022-02-01 13:30:00,86.44,86.49,86.4,86.4,3497.0,79.7383,79.7845,79.7014,79.7014,3497.0
2022-02-01 13:35:00,86.42,86.49,86.36,86.48,8093.0,79.7199,79.7845,79.6645,79.7752,8093.0
2022-02-01 13:40:00,86.46,86.61,86.46,86.58,13473.0,79.7568,79.8951,79.7568,79.8675,13473.0
2022-02-01 13:45:00,86.58,86.63,86.47,86.48,22940.0,79.8675,79.9136,79.766,79.7752,22940.0
2022-02-01 13:50:00,86.51,86.57,86.46,86.5,10631.0,79.8029,79.8583,79.7568,79.7937,10631.0
2022-02-01 13:55:00,86.48,86.51,86.46,86.49,4040.0,79.7752,79.8029,79.7568,79.7845,4040.0
2022-02-01 14:00:00,86.5,86.52,86.46,86.5,9631.0,79.7937,79.8121,79.7568,79.7937,9631.0
2022-02-01 14:05:00,86.47,86.48,86.42,86.46,7146.0,79.766,79.7752,79.7199,79.7568,7146.0
2022-02-01 14:10:00,86.48,86.52,86.34,86.42,10085.0,79.7752,79.8121,79.6461,79.7199,10085.0
2022-02-01 14:15:00,86.41,86.51,86.41,86.49,7061.0,79.7107,79.8029,79.7107,79.7845,7061.0
2022-02-01 14:20:00,86.48,86.51,86.39,86.47,7731.0,79.7752,79.8029,79.6922,79.766,7731.0
2022-02-01 14:25:00,86.49,86.49,86.41,86.49,8134.0,79.7845,79.7845,79.7107,79.7845,8134.0
2022-02-01 14:30:00,86.49,86.53,86.41,86.48,18184.0,79.7845,79.8214,79.7107,79.7752,18184.0
2022-02-01 14:35:00,86.46,86.47,86.37,86.47,5929.0,79.7568,79.766,79.6738,79.766,5929.0
2022-02-01 14:40:00,86.42,86.54,86.42,86.53,6743.0,79.7199,79.8306,79.7199,79.8214,6743.0
2022-02-01 14:45:00,86.53,86.57,86.43,86.44,15905.0,79.8214,79.8583,79.7291,79.7383,15905.0
2022-02-01 14:50:00,86.46,86.46,86.41,86.44,8115.0,79.7568,79.7568,79.7107,79.7383,8115.0
2022-02-01 14:55:00,86.46,86.48,86.4,86.47,9376.0,79.7568,79.7752,79.7014,79.766,9376.0
2022-02-01 15:00:00,86.47,86.63,86.46,86.58,26466.0,79.766,79.9136,79.7568,79.8675,26466.0
2022-02-01 15:05:00,86.56,86.6,86.48,86.55,33182.0,79.849,79.8859,79.7752,79.8398,33182.0
2022-02-01 15:10:00,86.56,86.61,86.48,86.52,55640.0,79.849,79.8951,79.7752,79.8121,55640.0
2022-02-01 15:15:00,86.52,86.58,86.41,86.55,22935.0,79.8121,79.8675,79.7107,79.8398,22935.0
2022-02-01 15:20:00,86.55,86.64,86.54,86.57,21630.0,79.8398,79.9228,79.8306,79.8583,21630.0
2022-02-01 15:25:00,86.57,86.66,86.48,86.6,20856.0,79.8583,79.9413,79.7752,79.8859,20856.0
2022-02-01 15:30:00,86.6,86.92,86.57,86.92,37188.0,79.8859,80.1811,79.8583,80.1811,37188.0
2022-02-01 15:35:00,86.93,87.0,86.82,86.87,24137.0,80.1903,80.2549,80.0889,80.135,24137.0
2022-02-01 15:40:00,86.88,87.17,86.87,87.09,15712.0,80.1442,80.4117,80.135,80.3379,15712.0
2022-02-01 15:45:00,87.08,87.14,86.89,87.03,35736.0,80.3287,80.3841,80.1534,80.2826,35736.0
2022-02-01 15:50:00,87.05,87.23,86.99,87.01,108113.0,80.301,80.4671,80.2457,80.2641,108113.0
2022-02-01 15:55:00,87.02,87.04,86.96,87.0,151526.0,80.2734,80.2918,80.218,80.2549,151526.0
2022-02-02 09:30:00,87.25,87.77,87.03,87.47,32117.0,80.4855,80.9652,80.2826,80.6885,32117.0
2022-02-02 09:35:00,87.58,87.61,87.09,87.26,11967.0,80.7899,80.8176,80.3379,80.4948,11967.0
2022-02-02 09:40:00,87.26,87.28,86.89,87.0,10002.0,80.4948,80.5132,80.1534,80.2549,10002.0
2022-02-02 09:45:00,87.02,87.25,86.93,86.94,109280.0,80.2734,80.4855,80.1903,80.1996,109280.0
2022-02-02 09:50:00,86.84,87.47,86.83,87.26,7424.0,80.1073,80.6885,80.0981,80.4948,7424.0
2022-02-02 09:55:00,87.39,87.39,87.12,87.2,10074.0,80.6147,80.6147,80.3656,80.4394,10074.0
2022-02-02 10:00:00,87.27,87.58,87.11,87.3,59828.0,80.504,80.7899,80.3564,80.5317,59828.0
2022-02-02 10:05:00,87.28,87.37,87.08,87.34,10514.0,80.5132,80.5962,80.3287,80.5686,10514.0
2022-02-02 10:10:00,87.34,87.44,86.94,87.0,21680.0,80.5686,80.6608,80.1996,80.2549,21680.0
2022-02-02 10:15:00,87.03,87.15,86.82,86.89,5120.0,80.2826,80.3933,80.0889,80.1534,5120.0
2022-02-02 10:20:00,86.91,86.92,86.79,86.79,4441.0,80.1719,80.1811,80.0612,80.0612,4441.0
2022-02-02 10:25:00,86.93,86.93,86.72,86.79,9074.0,80.1903,80.1903,79.9966,80.0612,9074.0
2022-02-02 10:30:00,86.82,86.83,86.58,86.58,6731.0,80.0889,80.0981,79.8675,79.8675,6731.0
2022-02-02 10:35:00,86.55,86.81,86.48,86.76,4825.0,79.8398,80.0796,79.7752,80.0335,4825.0
2022-02-02 10:40:00,86.81,87.19,86.8,87.11,12958.0,80.0796,80.4302,80.0704,80.3564,12958.0
2022-02-02 10:45:00,87.16,87.22,87.07,87.18,42287.0,80.4025,80.4579,80.3195,80.421,42287.0
2022-02-02 10:50:00,87.2,87.22,87.03,87.18,67493.0,80.4394,80.4579,80.2826,80.421,67493.0
2022-02-02 10:55:00,87.17,87.24,87.1,87.22,36391.0,80.4117,80.4763,80.3472,80.4579,36391.0
2022-02-02 11:00:00,87.23,87.26,87.03,87.07,19984.0,80.4671,80.4948,80.2826,80.3195,19984.0
2022-02-02 11:05:00,87.11,87.14,86.95,86.97,4503.0,80.3564,80.3841,80.2088,80.2272,4503.0
2022-02-02 11:10:00,87.0,87.14,87.0,87.1,6417.0,80.2549,80.3841,80.2549,80.3472,6417.0
2022-02-02 11:15:00,87.09,87.18,86.95,87.1,29948.0,80.3379,80.421,80.2088,80.3472,29948.0
2022-02-02 11:20:00,87.14,87.21,86.99,87.16,8002.0,80.3841,80.4486,80.2457,80.4025,8002.0
2022-02-02 11:25:00,87.2,87.22,87.06,87.07,10961.0,80.4394,80.4579,80.3103,80.3195,10961.0
2022-02-02 11:30:00,86.94,86.94,86.82,86.88,3744.0,80.1996,80.1996,80.0889,80.1442,3744.0
2022-02-02 11:35:00,86.86,86.9,86.75,86.8,5623.0,80.1258,80.1627,80.0243,80.0704,5623.0
2022-02-02 11:40:00,86.83,87.02,86.83,86.96,4688.0,80.0981,80.2734,80.0981,80.218,4688.0
2022-02-02 11:45:00,86.94,87.13,86.94,87.05,17506.0,80.1996,80.3748,80.1996,80.301,17506.0
2022-02-02 11:50:00,87.02,87.07,86.99,87.07,6012.0,80.2734,80.3195,80.2457,80.3195,6012.0
2022-02-02 11:55:00,87.03,87.14,87.02,87.13,3290.0,80.2826,80.3841,80.2734,80.3748,3290.0
2022-02-02 12:00:00,87.14,87.29,87.09,87.15,7940.0,80.3841,80.5224,80.3379,80.3933,7940.0
2022-02-02 12:05:00,87.17,87.23,87.14,87.22,12927.0,80.4117,80.4671,80.3841,80.4579,12927.0
2022-02-02 12:10:00,87.23,87.24,87.11,87.14,6268.0,80.4671,80.4763,80.3564,80.3841,6268.0
2022-02-02 12:15:00,87.15,87.26,87.05,87.08,9838.0,80.3933,80.4948,80.301,80.3287,9838.0
2022-02-02 12:20:00,87.08,87.21,87.08,87.15,5133.0,80.3287,80.4486,80.3287,80.3933,5133.0
2022-02-02 12:25:00,87.13,87.21,87.1,87.12,6313.0,80.3748,80.4486,80.3472,80.3656,6313.0
2022-02-02 12:30:00,87.14,87.21,87.08,87.19,3161.0,80.3841,80.4486,80.3287,80.4302,3161.0
2022-02-02 12:35:00,87.19,87.19,86.99,87.08,27377.0,80.4302,80.4302,80.2457,80.3287,27377.0
2022-02-02 12:40:00,87.07,87.09,87.01,87.09,1300.0,80.3195,80.3379,80.2641,80.3379,1300.0
2022-02-02 12:45:00,87.12,87.28,87.12,87.15,7979.0,80.3656,80.5132,80.3656,80.3933,7979.0
2022-02-02 12:50:00,87.11,87.16,87.11,87.15,1000.0,80.3564,80.4025,80.3564,80.3933,1000.0
2022-02-02 12:55:00,87.17,87.22,87.13,87.2,24364.0,80.4117,80.4579,80.3748,80.4394,24364.0
2022-02-02 13:00:00,87.17,87.2,87.14,87.2,111495.0,80.4117,80.4394,80.3841,80.4394,111495.0
2022-02-02 13:05:00,87.2,87.42,86.92,86.95,44230.0,80.4394,80.6424,80.1811,80.2088,44230.0
2022-02-02 13:10:00,86.95,87.03,86.7,87.03,43196.0,80.2088,80.2826,79.9782,80.2826,43196.0
2022-02-02 13:15:00,87.01,87.25,87.01,87.17,18406.0,80.2641,80.4855,80.2641,80.4117,18406.0
2022-02-02 13:20:00,87.25,87.25,87.14,87.18,5791.0,80.4855,80.4855,80.3841,80.421,5791.0
2022-02-02 13:25:00,87.17,87.3,87.13,87.19,17960.0,80.4117,80.5317,80.3748,80.4302,17960.0
2022-02-02 13:30:00,87.17,87.25,87.15,87.19,9346.0,80.4117,80.4855,80.3933,80.4302,9346.0
2022-02-02 13:35:00,87.17,87.22,87.14,87.18,25257.0,80.4117,80.4579,80.3841,80.421,25257.0
2022-02-02 13:40:00,87.19,87.33,87.14,87.18,54491.0,80.4302,80.5593,80.3841,80.421,54491.0
2022-02-02 13:45:00,87.16,87.22,87.14,87.17,12908.0,80.4025,80.4579,80.3841,80.4117,12908.0
2022-02-02 13:50:00,87.17,87.33,87.17,87.23,52588.0,80.4117,80.5593,80.4117,80.4671,52588.0
2022-02-02 13:55:00,87.23,87.26,87.17,87.18,36120.0,80.4671,80.4948,80.4117,80.421,36120.0
2022-02-02 14:00:00,87.19,87.22,87.15,87.19,14156.0,80.4302,80.4579,80.3933,80.4302,14156.0
2022-02-02 14:05:00,87.19,87.25,87.19,87.24,19818.0,80.4302,80.4855,80.4302,80.4763,19818.0
2022-02-02 14:10:00,87.25,87.26,87.15,87.15,25552.0,80.4855,80.4948,80.3933,80.3933,25552.0
2022-02-02 14:15:00,87.18,87.24,87.07,87.21,16912.0,80.421,80.4763,80.3195,80.4486,16912.0
2022-02-02 14:20:00,87.2,87.23,87.16,87.17,9244.0,80.4394,80.4671,80.4025,80.4117,9244.0
2022-02-02 14:25:00,87.17,87.23,87.14,87.16,16729.0,80.4117,80.4671,80.3841,80.4025,16729.0
2022-02-02 14:30:00,87.2,87.38,87.17,87.38,30041.0,80.4394,80.6055,80.4117,80.6055,30041.0
2022-02-02 14:35:00,87.36,87.69,87.36,87.69,13090.0,80.587,80.8914,80.587,80.8914,13090.0
2022-02-02 14:40:00,87.69,87.93,87.4,87.69,72178.0,80.8914,81.1128,80.6239,80.8914,72178.0
2022-02-02 14:45:00,87.71,87.82,87.63,87.82,62679.0,80.9099,81.0113,80.8361,81.0113,62679.0
2022-02-02 14:50:00,87.85,88.25,87.85,88.24,25469.0,81.039,81.408,81.039,81.3988,25469.0
2022-02-02 14:55:00,88.26,88.4,88.16,88.39,20615.0,81.4172,81.5464,81.325,81.5371,20615.0
2022-02-02 15:00:00,88.39,88.46,88.26,88.33,18417.0,81.5371,81.6017,81.4172,81.4818,18417.0
2022-02-02 15:05:00,88.29,88.31,88.15,88.17,4005.0,81.4449,81.4633,81.3158,81.3342,4005.0
2022-02-02 15:10:00,88.16,88.42,88.15,88.42,7225.0,81.325,81.5648,81.3158,81.5648,7225.0
2022-02-02 15:15:00,88.45,88.53,88.39,88.49,7669.0,81.5925,81.6663,81.5371,81.6294,7669.0
2022-02-02 15:20:00,88.48,88.61,88.44,88.59,11767.0,81.6202,81.7401,81.5833,81.7216,11767.0
2022-02-02 15:25:00,88.6,88.87,88.59,88.87,28135.0,81.7309,81.9799,81.7216,81.9799,28135.0
2022-02-02 15:30:00,88.87,88.95,88.75,88.8,38410.0,81.9799,82.0537,81.8692,81.9154,38410.0
2022-02-02 15:35:00,88.8,88.84,88.68,88.75,11415.0,81.9154,81.9523,81.8047,81.8692,11415.0
2022-02-02 15:40:00,88.76,88.82,88.66,88.69,15611.0,81.8785,81.9338,81.7862,81.8139,15611.0
2022-02-02 15:45:00,88.72,88.78,88.65,88.67,13330.0,81.8416,81.8969,81.777,81.7954,13330.0
2022-02-02 15:50:00,88.65,88.78,88.56,88.74,29898.0,81.777,81.8969,81.694,81.86,29898.0
2022-02-02 15:55:00,88.75,88.81,88.64,88.67,46614.0,81.8692,81.9246,81.7678,81.7954,46614.0
2022-02-03 09:30:00,87.84,88.51,87.72,87.78,29699.0,81.0298,81.6478,80.9191,80.9744,29699.0
2022-02-03 09:35:00,87.81,88.28,87.78,88.28,8013.0,81.0021,81.4357,80.9744,81.4357,8013.0
2022-02-03 09:40:00,88.29,88.38,88.18,88.21,4050.0,81.4449,81.5279,81.3434,81.3711,4050.0
2022-02-03 09:45:00,88.2,88.54,88.14,88.49,4700.0,81.3619,81.6755,81.3065,81.6294,4700.0
2022-02-03 09:50:00,88.47,88.64,88.42,88.48,7336.0,81.6109,81.7678,81.5648,81.6202,7336.0
2022-02-03 09:55:00,88.48,88.8,88.48,88.49,8552.0,81.6202,81.9154,81.6202,81.6294,8552.0
2022-02-03 10:00:00,88.49,89.01,88.48,89.01,17972.0,81.6294,82.1091,81.6202,82.1091,17972.0
2022-02-03 10:05:00,88.99,89.11,88.85,88.85,9637.0,82.0906,82.2013,81.9615,81.9615,9637.0
2022-02-03 10:10:00,88.83,89.05,88.82,89.04,3399.0,81.943,82.146,81.9338,82.1368,3399.0
2022-02-03 10:15:00,89.04,89.18,89.04,89.15,6209.0,82.1368,82.2659,82.1368,82.2382,6209.0
2022-02-03 10:20:00,89.17,89.23,89.01,89.1,13069.0,82.2567,82.312,82.1091,82.1921,13069.0
2022-02-03 10:25:00,89.08,89.23,89.06,89.08,3886.0,82.1737,82.312,82.1552,82.1737,3886.0
2022-02-03 10:30:00,89.23,89.39,89.18,89.3,8955.0,82.312,82.4596,82.2659,82.3766,8955.0
2022-02-03 10:35:00,89.3,89.39,89.24,89.31,6699.0,82.3766,82.4596,82.3212,82.3858,6699.0
2022-02-03 10:40:00,89.34,89.41,89.28,89.36,5134.0,82.4135,82.4781,82.3581,82.4319,5134.0
2022-02-03 10:45:00,89.28,89.29,89.2,89.22,3877.0,82.3581,82.3674,82.2843,82.3028,3877.0
2022-02-03 10:50:00,89.26,89.37,89.19,89.29,5467.0,82.3397,82.4412,82.2751,82.3674,5467.0
2022-02-03 10:55:00,89.27,89.37,89.23,89.3,10643.0,82.3489,82.4412,82.312,82.3766,10643.0
2022-02-03 11:00:00,89.3,89.4,89.19,89.26,4869.0,82.3766,82.4688,82.2751,82.3397,4869.0
2022-02-03 11:05:00,89.34,89.39,89.23,89.33,5100.0,82.4135,82.4596,82.312,82.4043,5100.0
2022-02-03 11:10:00,89.35,89.5,89.32,89.49,4052.0,82.4227,82.5611,82.395,82.5519,4052.0
2022-02-03 11:15:00,89.46,89.53,89.43,89.53,10251.0,82.5242,82.5888,82.4965,82.5888,10251.0
2022-02-03 11:20:00,89.54,89.58,89.37,89.53,21052.0,82.598,82.6349,82.4412,82.5888,21052.0
2022-02-03 11:25:00,89.52,89.68,89.51,89.55,7093.0,82.5795,82.7271,82.5703,82.6072,7093.0
2022-02-03 11:30:00,89.57,89.6,89.38,89.45,20984.0,82.6257,82.6533,82.4504,82.515,20984.0
2022-02-03 11:35:00,89.47,89.48,89.05,89.09,15184.0,82.5334,82.5426,82.146,82.1829,15184.0
2022-02-03 11:40:00,89.1,89.21,89.02,89.18,37797.0,82.1921,82.2936,82.1183,82.2659,37797.0
2022-02-03 11:45:00,89.17,89.17,88.76,88.76,18257.0,82.2567,82.2567,81.8785,81.8785,18257.0
2022-02-03 11:50:00,88.79,88.83,88.72,88.73,3542.0,81.9061,81.943,81.8416,81.8508,3542.0
2022-02-03 11:55:00,88.74,88.75,88.44,88.46,1468.0,81.86,81.8692,81.5833,81.6017,1468.0
2022-02-03 12:00:00,88.38,88.52,88.38,88.48,4395.0,81.5279,81.6571,81.5279,81.6202,4395.0
2022-02-03 12:05:00,88.51,88.57,88.51,88.56,2469.0,81.6478,81.7032,81.6478,81.694,2469.0
2022-02-03 12:10:00,88.55,88.59,88.54,88.59,822.0,81.6847,81.7216,81.6755,81.7216,822.0
2022-02-03 12:15:00,88.67,88.67,88.37,88.37,4233.0,81.7954,81.7954,81.5187,81.5187,4233.0
2022-02-03 12:20:00,88.39,88.72,88.39,88.72,5814.0,81.5371,81.8416,81.5371,81.8416,5814.0
2022-02-03 12:25:00,88.73,88.74,88.66,88.7,1623.0,81.8508,81.86,81.7862,81.8231,1623.0
2022-02-03 12:30:00,88.72,88.73,88.65,88.69,3123.0,81.8416,81.8508,81.777,81.8139,3123.0
2022-02-03 12:35:00,88.66,88.73,88.66,88.7,8003.0,81.7862,81.8508,81.7862,81.8231,8003.0
2022-02-03 12:40:00,88.72,88.8,88.64,88.64,2210.0,81.8416,81.9154,81.7678,81.7678,2210.0
2022-02-03 12:45:00,88.65,88.68,88.51,88.66,2400.0,81.777,81.8047,81.6478,81.7862,2400.0
2022-02-03 12:50:00,88.71,88.74,88.65,88.69,1642.0,81.8323,81.86,81.777,81.8139,1642.0
2022-02-03 12:55:00,88.72,88.76,88.65,88.75,4408.0,81.8416,81.8785,81.777,81.8692,4408.0
2022-02-03 13:00:00,88.72,88.75,88.67,88.75,7976.0,81.8416,81.8692,81.7954,81.8692,7976.0
2022-02-03 13:05:00,88.73,88.81,88.66,88.66,3465.0,81.8508,81.9246,81.7862,81.7862,3465.0
2022-02-03 13:10:00,88.63,88.8,88.61,88.79,4164.0,81.7585,81.9154,81.7401,81.9061,4164.0
2022-02-03 13:15:00,88.86,88.89,88.78,88.83,4596.0,81.9707,81.9984,81.8969,81.943,4596.0
2022-02-03 13:20:00,88.84,88.99,88.84,88.98,2813.0,81.9523,82.0906,81.9523,82.0814,2813.0
2022-02-03 13:25:00,88.98,88.98,88.86,88.91,4109.0,82.0814,82.0814,81.9707,82.0168,4109.0
2022-02-03 13:30:00,88.92,89.1,88.91,89.04,2973.0,82.0261,82.1921,82.0168,82.1368,2973.0
2022-02-03 13:35:00,89.02,89.04,88.91,88.94,4104.0,82.1183,82.1368,82.0168,82.0445,4104.0
2022-02-03 13:40:00,88.94,88.94,88.88,88.92,2663.0,82.0445,82.0445,81.9892,82.0261,2663.0
2022-02-03 13:45:00,88.94,88.99,88.92,88.99,5910.0,82.0445,82.0906,82.0261,82.0906,5910.0
2022-02-03 13:50:00,88.98,89.02,88.94,88.98,4461.0,82.0814,82.1183,82.0445,82.0814,4461.0
2022-02-03 13:55:00,88.99,89.17,88.98,89.16,6691.0,82.0906,82.2567,82.0814,82.2474,6691.0
2022-02-03 14:00:00,89.15,89.22,89.08,89.19,3384.0,82.2382,82.3028,82.1737,82.2751,3384.0
2022-02-03 14:05:00,89.2,89.21,89.14,89.19,2782.0,82.2843,82.2936,82.229,82.2751,2782.0
2022-02-03 14:10:00,89.22,89.24,89.06,89.07,4167.0,82.3028,82.3212,82.1552,82.1644,4167.0
2022-02-03 14:15:00,89.14,89.16,89.1,89.11,3016.0,82.229,82.2474,82.1921,82.2013,3016.0
2022-02-03 14:20:00,89.08,89.09,88.95,89.02,5605.0,82.1737,82.1829,82.0537,82.1183,5605.0
2022-02-03 14:25:00,89.03,89.03,88.81,88.85,6016.0,82.1275,82.1275,81.9246,81.9615,6016.0
2022-02-03 14:30:00,88.85,88.98,88.81,88.96,3354.0,81.9615,82.0814,81.9246,82.063,3354.0
2022-02-03 14:35:00,88.96,88.99,88.75,88.78,6822.0,82.063,82.0906,81.8692,81.8969,6822.0
2022-02-03 14:40:00,88.75,88.76,88.57,88.61,5952.0,81.8692,81.8785,81.7032,81.7401,5952.0
2022-02-03 14:45:00,88.64,88.69,88.63,88.63,4430.0,81.7678,81.8139,81.7585,81.7585,4430.0
2022-02-03 14:50:00,88.63,88.67,88.58,88.58,3804.0,81.7585,81.7954,81.7124,81.7124,3804.0
2022-02-03 14:55:00,88.56,88.7,88.55,88.67,7545.0,81.694,81.8231,81.6847,81.7954,7545.0
2022-02-03 15:00:00,88.7,88.7,88.49,88.5,8241.0,81.8231,81.8231,81.6294,81.6386,8241.0
2022-02-03 15:05:00,88.53,88.64,88.53,88.56,6094.0,81.6663,81.7678,81.6663,81.694,6094.0
2022-02-03 15:10:00,88.58,88.7,88.57,88.7,7653.0,81.7124,81.8231,81.7032,81.8231,7653.0
2022-02-03 15:15:00,88.75,88.84,88.7,88.77,11291.0,81.8692,81.9523,81.8231,81.8877,11291.0
2022-02-03 15:20:00,88.78,88.87,88.68,88.69,8447.0,81.8969,81.9799,81.8047,81.8139,8447.0
2022-02-03 15:25:00,88.64,88.65,88.52,88.56,7467.0,81.7678,81.777,81.6571,81.694,7467.0
2022-02-03 15:30:00,88.54,88.54,88.29,88.3,7714.0,81.6755,81.6755,81.4449,81.4541,7714.0
2022-02-03 15:35:00,88.29,88.33,88.11,88.2,9226.0,81.4449,81.4818,81.2789,81.3619,9226.0
2022-02-03 15:40:00,88.18,88.26,88.16,88.21,7368.0,81.3434,81.4172,81.325,81.3711,7368.0
2022-02-03 15:45:00,88.19,88.19,87.96,88.01,7859.0,81.3527,81.3527,81.1405,81.1866,7859.0
2022-02-03 15:50:00,88.0,88.05,87.9,87.93,24820.0,81.1774,81.2235,81.0851,81.1128,24820.0
2022-02-03 15:55:00,87.91,88.21,87.88,87.96,47368.0,81.0944,81.3711,81.0667,81.1405,47368.0
2022-02-04 09:30:00,87.84,87.92,87.0,87.3,15239.0,81.0298,81.1036,80.2549,80.5317,15239.0
2022-02-04 09:35:00,87.18,87.33,87.06,87.06,3163.0,80.421,80.5593,80.3103,80.3103,3163.0
2022-02-04 09:40:00,87.12,87.54,87.11,87.37,5887.0,80.3656,80.753,80.3564,80.5962,5887.0
2022-02-04 09:45:00,87.39,87.39,86.79,86.92,5510.0,80.6147,80.6147,80.0612,80.1811,5510.0
2022-02-04 09:50:00,86.94,87.02,86.77,86.96,3257.0,80.1996,80.2734,80.0427,80.218,3257.0
2022-02-04 09:55:00,87.02,87.18,86.92,87.11,2898.0,80.2734,80.421,80.1811,80.3564,2898.0
2022-02-04 10:00:00,87.19,87.47,87.16,87.16,5045.0,80.4302,80.6885,80.4025,80.4025,5045.0
2022-02-04 10:05:00,87.2,87.2,86.85,86.86,4148.0,80.4394,80.4394,80.1165,80.1258,4148.0
2022-02-04 10:10:00,86.71,87.02,86.6,87.02,3134.0,79.9874,80.2734,79.8859,80.2734,3134.0
2022-02-04 10:15:00,87.1,87.22,87.07,87.17,6481.0,80.3472,80.4579,80.3195,80.4117,6481.0
2022-02-04 10:20:00,87.16,87.27,87.11,87.27,3100.0,80.4025,80.504,80.3564,80.504,3100.0
2022-02-04 10:25:00,87.26,87.4,87.11,87.14,15905.0,80.4948,80.6239,80.3564,80.3841,15905.0
2022-02-04 10:30:00,87.15,87.22,86.82,86.85,13980.0,80.3933,80.4579,80.0889,80.1165,13980.0
2022-02-04 10:35:00,86.9,86.9,86.59,86.79,9047.0,80.1627,80.1627,79.8767,80.0612,9047.0
2022-02-04 10:40:00,86.81,86.96,86.73,86.92,10013.0,80.0796,80.218,80.0058,80.1811,10013.0
2022-02-04 10:45:00,86.9,86.92,86.68,86.69,6300.0,80.1627,80.1811,79.9597,79.9689,6300.0
2022-02-04 10:50:00,86.72,86.77,86.59,86.69,5912.0,79.9966,80.0427,79.8767,79.9689,5912.0
2022-02-04 10:55:00,86.72,86.78,86.51,86.58,8657.0,79.9966,80.052,79.8029,79.8675,8657.0
2022-02-04 11:00:00,86.57,86.59,86.4,86.5,3215.0,79.8583,79.8767,79.7014,79.7937,3215.0
2022-02-04 11:05:00,86.52,86.67,86.49,86.61,2432.0,79.8121,79.9505,79.7845,79.8951,2432.0
2022-02-04 11:10:00,86.56,86.57,86.41,86.45,3026.0,79.849,79.8583,79.7107,79.7476,3026.0
2022-02-04 11:15:00,86.35,86.63,86.35,86.63,2600.0,79.6553,79.9136,79.6553,79.9136,2600.0
2022-02-04 11:20:00,86.59,86.77,86.55,86.76,3441.0,79.8767,80.0427,79.8398,80.0335,3441.0
2022-02-04 11:25:00,86.77,87.15,86.77,86.93,7860.0,80.0427,80.3933,80.0427,80.1903,7860.0
2022-02-04 11:30:00,86.87,87.24,86.87,87.21,7736.0,80.135,80.4763,80.135,80.4486,7736.0
2022-02-04 11:35:00,87.2,87.32,87.15,87.16,5842.0,80.4394,80.5501,80.3933,80.4025,5842.0
2022-02-04 11:40:00,87.25,87.38,87.17,87.38,3867.0,80.4855,80.6055,80.4117,80.6055,3867.0
2022-02-04 11:45:00,87.34,87.52,87.3,87.42,3433.0,80.5686,80.7346,80.5317,80.6424,3433.0
2022-02-04 11:50:00,87.39,87.39,87.28,87.33,2947.0,80.6147,80.6147,80.5132,80.5593,2947.0
2022-02-04 11:55:00,87.46,87.49,87.35,87.35,3324.0,80.6792,80.7069,80.5778,80.5778,3324.0
2022-02-04 12:00:00,87.34,87.39,87.28,87.38,2000.0,80.5686,80.6147,80.5132,80.6055,2000.0
2022-02-04 12:05:00,87.36,87.36,87.22,87.3,1851.0,80.587,80.587,80.4579,80.5317,1851.0
2022-02-04 12:10:00,87.27,87.34,87.2,87.34,4655.0,80.504,80.5686,80.4394,80.5686,4655.0
2022-02-04 12:15:00,87.34,87.34,87.23,87.26,4033.0,80.5686,80.5686,80.4671,80.4948,4033.0
2022-02-04 12:20:00,87.27,87.35,87.27,87.35,1350.0,80.504,80.5778,80.504,80.5778,1350.0
2022-02-04 12:25:00,87.4,87.4,87.27,87.36,3184.0,80.6239,80.6239,80.504,80.587,3184.0
2022-02-04 12:30:00,87.42,87.42,87.24,87.29,2273.0,80.6424,80.6424,80.4763,80.5224,2273.0
2022-02-04 12:35:00,87.28,87.35,87.27,87.34,1270.0,80.5132,80.5778,80.504,80.5686,1270.0
2022-02-04 12:40:00,87.38,87.42,87.27,87.33,2466.0,80.6055,80.6424,80.504,80.5593,2466.0
2022-02-04 12:45:00,87.3,87.31,87.24,87.28,1390.0,80.5317,80.5409,80.4763,80.5132,1390.0
2022-02-04 12:50:00,87.27,87.28,87.26,87.26,400.0,80.504,80.5132,80.4948,80.4948,400.0
2022-02-04 12:55:00,87.29,87.31,87.25,87.28,3200.0,80.5224,80.5409,80.4855,80.5132,3200.0
2022-02-04 13:00:00,87.41,87.59,87.41,87.57,2646.0,80.6331,80.7992,80.6331,80.7807,2646.0
2022-02-04 13:05:00,87.6,87.75,87.57,87.75,1616.0,80.8084,80.9468,80.7807,80.9468,1616.0
2022-02-04 13:10:00,87.74,87.79,87.7,87.73,3094.0,80.9375,80.9837,80.9006,80.9283,3094.0
2022-02-04 13:15:00,87.73,87.76,87.66,87.76,3078.0,80.9283,80.956,80.8637,80.956,3078.0
2022-02-04 13:20:00,87.76,87.94,87.76,87.92,6754.0,80.956,81.122,80.956,81.1036,6754.0
2022-02-04 13:25:00,87.9,87.9,87.79,87.84,3881.0,81.0851,81.0851,80.9837,81.0298,3881.0
2022-02-04 13:30:00,87.8,87.87,87.7,87.87,2506.0,80.9929,81.0575,80.9006,81.0575,2506.0
2022-02-04 13:35:00,87.87,87.89,87.78,87.81,5973.0,81.0575,81.0759,80.9744,81.0021,5973.0
2022-02-04 13:40:00,87.89,88.13,87.89,88.13,4369.0,81.0759,81.2973,81.0759,81.2973,4369.0
2022-02-04 13:45:00,88.16,88.16,87.94,88.03,4501.0,81.325,81.325,81.122,81.2051,4501.0
2022-02-04 13:50:00,88.03,88.13,88.02,88.08,8930.0,81.2051,81.2973,81.1958,81.2512,8930.0
2022-02-04 13:55:00,88.09,88.13,88.03,88.11,8543.0,81.2604,81.2973,81.2051,81.2789,8543.0
2022-02-04 14:00:00,88.12,88.12,87.98,87.99,4946.0,81.2881,81.2881,81.1589,81.1682,4946.0
2022-02-04 14:05:00,87.96,88.01,87.93,87.96,2900.0,81.1405,81.1866,81.1128,81.1405,2900.0
2022-02-04 14:10:00,87.99,88.0,87.83,87.86,8658.0,81.1682,81.1774,81.0206,81.0482,8658.0
2022-02-04 14:15:00,87.87,87.87,87.65,87.67,4448.0,81.0575,81.0575,80.8545,80.873,4448.0
2022-02-04 14:20:00,87.67,87.76,87.65,87.74,1600.0,80.873,80.956,80.8545,80.9375,1600.0
2022-02-04 14:25:00,87.76,87.87,87.76,87.78,3201.0,80.956,81.0575,80.956,80.9744,3201.0
2022-02-04 14:30:00,87.84,88.03,87.84,87.96,6544.0,81.0298,81.2051,81.0298,81.1405,6544.0
2022-02-04 14:35:00,87.97,88.08,87.94,88.03,3408.0,81.1497,81.2512,81.122,81.2051,3408.0
2022-02-04 14:40:00,88.06,88.12,87.97,87.97,3967.0,81.2327,81.2881,81.1497,81.1497,3967.0
2022-02-04 14:45:00,87.95,87.97,87.87,87.87,3294.0,81.1313,81.1497,81.0575,81.0575,3294.0
2022-02-04 14:50:00,87.87,88.0,87.85,87.98,2601.0,81.0575,81.1774,81.039,81.1589,2601.0
2022-02-04 14:55:00,87.98,88.05,87.98,88.04,3420.0,81.1589,81.2235,81.1589,81.2143,3420.0
2022-02-04 15:00:00,88.07,88.13,88.05,88.06,3000.0,81.242,81.2973,81.2235,81.2327,3000.0
2022-02-04 15:05:00,88.08,88.2,88.06,88.15,3509.0,81.2512,81.3619,81.2327,81.3158,3509.0
2022-02-04 15:10:00,88.18,88.4,88.18,88.35,8263.0,81.3434,81.5464,81.3434,81.5002,8263.0
2022-02-04 15:15:00,88.35,88.37,88.2,88.21,3587.0,81.5002,81.5187,81.3619,81.3711,3587.0
2022-02-04 15:20:00,88.2,88.27,88.16,88.18,2160.0,81.3619,81.4265,81.325,81.3434,2160.0
2022-02-04 15:25:00,88.2,88.27,88.1,88.18,5228.0,81.3619,81.4265,81.2696,81.3434,5228.0
2022-02-04 15:30:00,88.2,88.46,88.2,88.41,5826.0,81.3619,81.6017,81.3619,81.5556,5826.0
2022-02-04 15:35:00,88.38,88.38,88.1,88.11,6004.0,81.5279,81.5279,81.2696,81.2789,6004.0
2022-02-04 15:40:00,88.11,88.16,87.95,87.96,7905.0,81.2789,81.325,81.1313,81.1405,7905.0
2022-02-04 15:45:00,87.98,88.03,87.75,87.83,7829.0,81.1589,81.2051,80.9468,81.0206,7829.0
2022-02-04 15:50:00,87.86,88.0,87.74,87.95,16868.0,81.0482,81.1774,80.9375,81.1313,16868.0
2022-02-04 15:55:00,87.96,87.96,87.6,87.63,39510.0,81.1405,81.1405,80.8084,80.8361,39510.0
2022-02-07 09:30:00,87.83,88.11,87.12,87.12,22682.0,81.0206,81.2789,80.3656,80.3656,22682.0
2022-02-07 09:35:00,87.32,87.58,87.28,87.43,2745.0,80.5501,80.7899,80.5132,80.6516,2745.0
2022-02-07 09:40:00,87.42,87.8,87.42,87.66,2795.0,80.6424,80.9929,80.6424,80.8637,2795.0
2022-02-07 09:45:00,87.71,87.94,87.68,87.68,4895.0,80.9099,81.122,80.8822,80.8822,4895.0
2022-02-07 09:50:00,87.71,87.83,87.58,87.83,9410.0,80.9099,81.0206,80.7899,81.0206,9410.0
2022-02-07 09:55:00,87.8,87.8,87.49,87.64,1636.0,80.9929,80.9929,80.7069,80.8453,1636.0
2022-02-07 10:00:00,87.65,87.65,87.38,87.53,2898.0,80.8545,80.8545,80.6055,80.7438,2898.0
2022-02-07 10:05:00,87.53,87.79,87.48,87.79,4424.0,80.7438,80.9837,80.6977,80.9837,4424.0
2022-02-07 10:10:00,87.84,87.9,87.77,87.78,4129.0,81.0298,81.0851,80.9652,80.9744,4129.0
2022-02-07 10:15:00,87.79,87.83,87.69,87.7,1573.0,80.9837,81.0206,80.8914,80.9006,1573.0
2022-02-07 10:20:00,87.7,87.93,87.7,87.93,2000.0,80.9006,81.1128,80.9006,81.1128,2000.0
2022-02-07 10:25:00,87.95,87.95,87.79,87.8,2773.0,81.1313,81.1313,80.9837,80.9929,2773.0
2022-02-07 10:30:00,87.78,88.07,87.71,88.06,5070.0,80.9744,81.242,80.9099,81.2327,5070.0
2022-02-07 10:35:00,88.05,88.08,87.89,87.94,3580.0,81.2235,81.2512,81.0759,81.122,3580.0
2022-02-07 10:40:00,87.89,87.91,87.56,87.73,4975.0,81.0759,81.0944,80.7715,80.9283,4975.0
2022-02-07 10:45:00,87.76,87.76,87.53,87.56,2016.0,80.956,80.956,80.7438,80.7715,2016.0
2022-02-07 10:50:00,87.52,87.64,87.47,87.59,8531.0,80.7346,80.8453,80.6885,80.7992,8531.0
2022-02-07 10:55:00,87.58,87.65,87.58,87.63,4581.0,80.7899,80.8545,80.7899,80.8361,4581.0
2022-02-07 11:00:00,87.62,87.66,87.47,87.47,6654.0,80.8268,80.8637,80.6885,80.6885,6654.0
2022-02-07 11:05:00,87.47,87.55,87.35,87.35,4546.0,80.6885,80.7623,80.5778,80.5778,4546.0
2022-02-07 11:10:00,87.38,87.41,87.3,87.36,8923.0,80.6055,80.6331,80.5317,80.587,8923.0
2022-02-07 11:15:00,87.39,87.53,87.36,87.53,2805.0,80.6147,80.7438,80.587,80.7438,2805.0
2022-02-07 11:20:00,87.54,87.63,87.5,87.63,4412.0,80.753,80.8361,80.7161,80.8361,4412.0
2022-02-07 11:25:00,87.59,87.73,87.59,87.65,4993.0,80.7992,80.9283,80.7992,80.8545,4993.0
2022-02-07 11:30:00,87.63,87.67,87.48,87.5,3944.0,80.8361,80.873,80.6977,80.7161,3944.0
2022-02-07 11:35:00,87.5,87.53,87.33,87.34,2446.0,80.7161,80.7438,80.5593,80.5686,2446.0
2022-02-07 11:40:00,87.17,87.32,87.14,87.14,6184.0,80.4117,80.5501,80.3841,80.3841,6184.0
2022-02-07 11:45:00,87.15,87.27,87.14,87.27,2707.0,80.3933,80.504,80.3841,80.504,2707.0
2022-02-07 11:50:00,87.28,87.3,87.22,87.25,1900.0,80.5132,80.5317,80.4579,80.4855,1900.0
2022-02-07 11:55:00,87.25,87.51,87.2,87.49,6785.0,80.4855,80.7254,80.4394,80.7069,6785.0
2022-02-07 12:00:00,87.5,87.5,87.38,87.41,5437.0,80.7161,80.7161,80.6055,80.6331,5437.0
2022-02-07 12:05:00,87.4,87.41,87.22,87.23,3793.0,80.6239,80.6331,80.4579,80.4671,3793.0
2022-02-07 12:10:00,87.23,87.29,87.19,87.25,4717.0,80.4671,80.5224,80.4302,80.4855,4717.0
2022-02-07 12:15:00,87.25,87.3,87.23,87.29,5247.0,80.4855,80.5317,80.4671,80.5224,5247.0
2022-02-07 12:20:00,87.31,87.38,87.29,87.33,5430.0,80.5409,80.6055,80.5224,80.5593,5430.0
2022-02-07 12:25:00,87.34,87.35,87.13,87.15,6140.0,80.5686,80.5778,80.3748,80.3933,6140.0
2022-02-07 12:30:00,87.11,87.31,87.03,87.31,3808.0,80.3564,80.5409,80.2826,80.5409,3808.0
2022-02-07 12:35:00,87.35,87.4,87.24,87.26,4492.0,80.5778,80.6239,80.4763,80.4948,4492.0
2022-02-07 12:40:00,87.26,87.41,87.26,87.4,5025.0,80.4948,80.6331,80.4948,80.6239,5025.0
2022-02-07 12:45:00,87.35,87.51,87.33,87.47,8446.0,80.5778,80.7254,80.5593,80.6885,8446.0
2022-02-07 12:50:00,87.49,87.52,87.42,87.44,3201.0,80.7069,80.7346,80.6424,80.6608,3201.0
2022-02-07 12:55:00,87.47,87.47,87.3,87.3,6756.0,80.6885,80.6885,80.5317,80.5317,6756.0
2022-02-07 13:00:00,87.28,87.35,87.16,87.26,6886.0,80.5132,80.5778,80.4025,80.4948,6886.0
2022-02-07 13:05:00,87.23,87.35,87.18,87.35,7805.0,80.4671,80.5778,80.421,80.5778,7805.0
2022-02-07 13:10:00,87.31,87.59,87.31,87.54,7073.0,80.5409,80.7992,80.5409,80.753,7073.0
2022-02-07 13:15:00,87.53,87.56,87.45,87.47,3649.0,80.7438,80.7715,80.67,80.6885,3649.0
2022-02-07 13:20:00,87.47,87.59,87.36,87.55,8782.0,80.6885,80.7992,80.587,80.7623,8782.0
2022-02-07 13:25:00,87.55,87.6,87.5,87.55,6700.0,80.7623,80.8084,80.7161,80.7623,6700.0
2022-02-07 13:30:00,87.56,87.61,87.5,87.52,3200.0,80.7715,80.8176,80.7161,80.7346,3200.0
2022-02-07 13:35:00,87.49,87.51,87.44,87.51,6829.0,80.7069,80.7254,80.6608,80.7254,6829.0
2022-02-07 13:40:00,87.52,87.52,87.41,87.41,9024.0,80.7346,80.7346,80.6331,80.6331,9024.0
2022-02-07 13:45:00,87.4,87.43,87.36,87.37,6920.0,80.6239,80.6516,80.587,80.5962,6920.0
2022-02-07 13:50:00,87.35,87.48,87.34,87.42,5550.0,80.5778,80.6977,80.5686,80.6424,5550.0
2022-02-07 13:55:00,87.41,87.51,87.4,87.45,8178.0,80.6331,80.7254,80.6239,80.67,8178.0
2022-02-07 14:00:00,87.45,87.45,87.3,87.42,8709.0,80.67,80.67,80.5317,80.6424,8709.0
2022-02-07 14:05:00,87.38,87.42,87.29,87.3,6557.0,80.6055,80.6424,80.5224,80.5317,6557.0
2022-02-07 14:10:00,87.31,87.43,87.29,87.38,8959.0,80.5409,80.6516,80.5224,80.6055,8959.0
2022-02-07 14:15:00,87.35,87.43,87.3,87.4,5331.0,80.5778,80.6516,80.5317,80.6239,5331.0
2022-02-07 14:20:00,87.41,87.49,87.4,87.47,6219.0,80.6331,80.7069,80.6239,80.6885,6219.0
2022-02-07 14:25:00,87.47,87.56,87.43,87.55,6446.0,80.6885,80.7715,80.6516,80.7623,6446.0
2022-02-07 14:30:00,87.55,87.63,87.48,87.63,4937.0,80.7623,80.8361,80.6977,80.8361,4937.0
2022-02-07 14:35:00,87.68,87.78,87.63,87.7,4550.0,80.8822,80.9744,80.8361,80.9006,4550.0
2022-02-07 14:40:00,87.71,87.87,87.7,87.84,4955.0,80.9099,81.0575,80.9006,81.0298,4955.0
2022-02-07 14:45:00,87.84,87.86,87.69,87.7,7371.0,81.0298,81.0482,80.8914,80.9006,7371.0
2022-02-07 14:50:00,87.69,87.79,87.65,87.77,6034.0,80.8914,80.9837,80.8545,80.9652,6034.0
2022-02-07 14:55:00,87.76,87.94,87.76,87.86,5939.0,80.956,81.122,80.956,81.0482,5939.0
2022-02-07 15:00:00,87.83,87.86,87.74,87.85,8428.0,81.0206,81.0482,80.9375,81.039,8428.0
2022-02-07 15:05:00,87.85,87.87,87.75,87.86,6862.0,81.039,81.0575,80.9468,81.0482,6862.0
2022-02-07 15:10:00,87.85,87.95,87.82,87.91,6806.0,81.039,81.1313,81.0113,81.0944,6806.0
2022-02-07 15:15:00,87.94,87.94,87.89,87.9,5954.0,81.122,81.122,81.0759,81.0851,5954.0
2022-02-07 15:20:00,87.88,87.88,87.75,87.78,7563.0,81.0667,81.0667,80.9468,80.9744,7563.0
2022-02-07 15:25:00,87.78,87.85,87.63,87.71,7792.0,80.9744,81.039,80.8361,80.9099,7792.0
2022-02-07 15:30:00,87.74,87.93,87.74,87.9,8301.0,80.9375,81.1128,80.9375,81.0851,8301.0
2022-02-07 15:35:00,87.9,87.94,87.56,87.59,8082.0,81.0851,81.122,80.7715,80.7992,8082.0
2022-02-07 15:40:00,87.59,87.63,87.48,87.54,11107.0,80.7992,80.8361,80.6977,80.753,11107.0
2022-02-07 15:45:00,87.5,87.51,87.29,87.29,13160.0,80.7161,80.7254,80.5224,80.5224,13160.0
2022-02-07 15:50:00,87.3,87.49,87.05,87.22,42705.0,80.5317,80.7069,80.301,80.4579,42705.0
2022-02-07 15:55:00,87.23,87.36,87.07,87.35,62715.0,80.4671,80.587,80.3195,80.5778,62715.0
2022-02-08 09:30:00,87.39,87.9,87.25,87.49,13972.0,80.6147,81.0851,80.4855,80.7069,13972.0
2022-02-08 09:35:00,87.48,87.62,87.23,87.56,8143.0,80.6977,80.8268,80.4671,80.7715,8143.0
2022-02-08 09:40:00,87.59,87.65,87.35,87.39,10882.0,80.7992,80.8545,80.5778,80.6147,10882.0
2022-02-08 09:45:00,87.44,87.87,87.44,87.72,4551.0,80.6608,81.0575,80.6608,80.9191,4551.0
2022-02-08 09:50:00,87.71,87.74,87.61,87.65,8315.0,80.9099,80.9375,80.8176,80.8545,8315.0
2022-02-08 09:55:00,87.65,87.83,87.59,87.61,5391.0,80.8545,81.0206,80.7992,80.8176,5391.0
2022-02-08 10:00:00,87.62,87.62,87.29,87.43,8722.0,80.8268,80.8268,80.5224,80.6516,8722.0
2022-02-08 10:05:00,87.44,87.7,87.44,87.58,3524.0,80.6608,80.9006,80.6608,80.7899,3524.0
2022-02-08 10:10:00,87.59,87.85,87.57,87.85,5242.0,80.7992,81.039,80.7807,81.039,5242.0
2022-02-08 10:15:00,87.89,88.02,87.8,87.82,4235.0,81.0759,81.1958,80.9929,81.0113,4235.0
2022-02-08 10:20:00,87.78,87.81,87.7,87.74,3613.0,80.9744,81.0021,80.9006,80.9375,3613.0
2022-02-08 10:25:00,87.76,87.84,87.72,87.72,5312.0,80.956,81.0298,80.9191,80.9191,5312.0
2022-02-08 10:30:00,87.74,87.77,87.62,87.62,4957.0,80.9375,80.9652,80.8268,80.8268,4957.0
2022-02-08 10:35:00,87.57,87.73,87.54,87.72,6121.0,80.7807,80.9283,80.753,80.9191,6121.0
2022-02-08 10:40:00,87.65,87.68,87.59,87.64,5122.0,80.8545,80.8822,80.7992,80.8453,5122.0
2022-02-08 10:45:00,87.65,87.97,87.65,87.97,3509.0,80.8545,81.1497,80.8545,81.1497,3509.0
2022-02-08 10:50:00,87.98,88.11,87.94,88.05,5089.0,81.1589,81.2789,81.122,81.2235,5089.0
2022-02-08 10:55:00,88.05,88.14,88.05,88.08,3947.0,81.2235,81.3065,81.2235,81.2512,3947.0
2022-02-08 11:00:00,88.1,88.2,88.1,88.16,4108.0,81.2696,81.3619,81.2696,81.325,4108.0
2022-02-08 11:05:00,88.24,88.31,88.1,88.19,2920.0,81.3988,81.4633,81.2696,81.3527,2920.0
2022-02-08 11:10:00,88.17,88.17,88.08,88.09,2937.0,81.3342,81.3342,81.2512,81.2604,2937.0
2022-02-08 11:15:00,88.18,88.25,88.07,88.25,2920.0,81.3434,81.408,81.242,81.408,2920.0
2022-02-08 11:20:00,88.25,88.27,88.12,88.12,3447.0,81.408,81.4265,81.2881,81.2881,3447.0
2022-02-08 11:25:00,88.13,88.13,88.01,88.01,5151.0,81.2973,81.2973,81.1866,81.1866,5151.0
2022-02-08 11:30:00,88.05,88.25,88.05,88.23,3774.0,81.2235,81.408,81.2235,81.3896,3774.0
2022-02-08 11:35:00,88.24,88.27,88.18,88.23,3714.0,81.3988,81.4265,81.3434,81.3896,3714.0
2022-02-08 11:40:00,88.22,88.29,88.21,88.28,4551.0,81.3803,81.4449,81.3711,81.4357,4551.0
2022-02-08 11:45:00,88.29,88.38,88.27,88.35,4050.0,81.4449,81.5279,81.4265,81.5002,4050.0
2022-02-08 11:50:00,88.35,88.39,88.3,88.3,1821.0,81.5002,81.5371,81.4541,81.4541,1821.0
2022-02-08 11:55:00,88.36,88.42,88.33,88.34,5715.0,81.5095,81.5648,81.4818,81.491,5715.0
2022-02-08 12:00:00,88.39,88.5,88.39,88.47,2834.0,81.5371,81.6386,81.5371,81.6109,2834.0
2022-02-08 12:05:00,88.49,88.49,88.3,88.34,3427.0,81.6294,81.6294,81.4541,81.491,3427.0
2022-02-08 12:10:00,88.35,88.54,88.34,88.47,8003.0,81.5002,81.6755,81.491,81.6109,8003.0
2022-02-08 12:15:00,88.45,88.66,88.45,88.65,12219.0,81.5925,81.7862,81.5925,81.777,12219.0
2022-02-08 12:20:00,88.65,88.76,88.64,88.68,6400.0,81.777,81.8785,81.7678,81.8047,6400.0
2022-02-08 12:25:00,88.75,88.83,88.72,88.83,13723.0,81.8692,81.943,81.8416,81.943,13723.0
2022-02-08 12:30:00,88.83,88.93,88.79,88.93,9753.0,81.943,82.0353,81.9061,82.0353,9753.0
2022-02-08 12:35:00,88.91,88.94,88.86,88.93,3785.0,82.0168,82.0445,81.9707,82.0353,3785.0
2022-02-08 12:40:00,88.93,88.97,88.92,88.95,3874.0,82.0353,82.0722,82.0261,82.0537,3874.0
2022-02-08 12:45:00,88.92,88.95,88.82,88.95,14889.0,82.0261,82.0537,81.9338,82.0537,14889.0
2022-02-08 12:50:00,88.94,88.95,88.91,88.94,2400.0,82.0445,82.0537,82.0168,82.0445,2400.0
2022-02-08 12:55:00,88.92,88.92,88.78,88.78,3000.0,82.0261,82.0261,81.8969,81.8969,3000.0
2022-02-08 13:00:00,88.76,88.85,88.7,88.81,7215.0,81.8785,81.9615,81.8231,81.9246,7215.0
2022-02-08 13:05:00,88.83,88.93,88.8,88.92,4527.0,81.943,82.0353,81.9154,82.0261,4527.0
2022-02-08 13:10:00,88.9,89.25,88.88,89.24,12413.0,82.0076,82.3305,81.9892,82.3212,12413.0
2022-02-08 13:15:00,89.21,89.24,88.99,89.16,6719.0,82.2936,82.3212,82.0906,82.2474,6719.0
2022-02-08 13:20:00,89.13,89.16,89.03,89.08,4723.0,82.2198,82.2474,82.1275,82.1737,4723.0
2022-02-08 13:25:00,89.07,89.11,89.01,89.06,6583.0,82.1644,82.2013,82.1091,82.1552,6583.0
2022-02-08 13:30:00,89.08,89.14,89.06,89.1,3124.0,82.1737,82.229,82.1552,82.1921,3124.0
2022-02-08 13:35:00,89.14,89.19,88.95,88.95,4240.0,82.229,82.2751,82.0537,82.0537,4240.0
2022-02-08 13:40:00,88.97,88.97,88.81,88.95,7207.0,82.0722,82.0722,81.9246,82.0537,7207.0
2022-02-08 13:45:00,88.95,89.0,88.88,88.93,25075.0,82.0537,82.0999,81.9892,82.0353,25075.0
2022-02-08 13:50:00,88.92,89.1,88.87,89.06,5378.0,82.0261,82.1921,81.9799,82.1552,5378.0
2022-02-08 13:55:00,89.09,89.1,89.05,89.06,5489.0,82.1829,82.1921,82.146,82.1552,5489.0
2022-02-08 14:00:00,89.07,89.13,89.06,89.13,3591.0,82.1644,82.2198,82.1552,82.2198,3591.0
2022-02-08 14:05:00,89.12,89.15,89.09,89.13,2723.0,82.2105,82.2382,82.1829,82.2198,2723.0
2022-02-08 14:10:00,89.12,89.12,88.98,89.01,3846.0,82.2105,82.2105,82.0814,82.1091,3846.0
2022-02-08 14:15:00,89.01,89.05,88.91,89.02,4800.0,82.1091,82.146,82.0168,82.1183,4800.0
2022-02-08 14:20:00,88.97,88.97,88.79,88.88,3490.0,82.0722,82.0722,81.9061,81.9892,3490.0
2022-02-08 14:25:00,88.87,88.89,88.73,88.84,6900.0,81.9799,81.9984,81.8508,81.9523,6900.0
2022-02-08 14:30:00,88.8,88.98,88.8,88.95,8362.0,81.9154,82.0814,81.9154,82.0537,8362.0
2022-02-08 14:35:00,88.96,88.96,88.67,88.68,4917.0,82.063,82.063,81.7954,81.8047,4917.0
2022-02-08 14:40:00,88.68,88.73,88.67,88.72,4162.0,81.8047,81.8508,81.7954,81.8416,4162.0
2022-02-08 14:45:00,88.74,88.78,88.67,88.76,3303.0,81.86,81.8969,81.7954,81.8785,3303.0
2022-02-08 14:50:00,88.77,88.81,88.74,88.81,3498.0,81.8877,81.9246,81.86,81.9246,3498.0
2022-02-08 14:55:00,88.81,88.82,88.65,88.68,3481.0,81.9246,81.9338,81.777,81.8047,3481.0
2022-02-08 15:00:00,88.67,88.77,88.54,88.77,5176.0,81.7954,81.8877,81.6755,81.8877,5176.0
2022-02-08 15:05:00,88.73,88.83,88.67,88.81,6475.0,81.8508,81.943,81.7954,81.9246,6475.0
2022-02-08 15:10:00,88.84,89.02,88.83,89.01,5936.0,81.9523,82.1183,81.943,82.1091,5936.0
2022-02-08 15:15:00,88.99,89.03,88.94,88.99,9587.0,82.0906,82.1275,82.0445,82.0906,9587.0
2022-02-08 15:20:00,88.97,89.0,88.87,88.92,5196.0,82.0722,82.0999,81.9799,82.0261,5196.0
2022-02-08 15:25:00,88.92,88.92,88.81,88.86,6977.0,82.0261,82.0261,81.9246,81.9707,6977.0
2022-02-08 15:30:00,88.89,89.05,88.82,89.0,6828.0,81.9984,82.146,81.9338,82.0999,6828.0
2022-02-08 15:35:00,88.97,88.97,88.86,88.95,6659.0,82.0722,82.0722,81.9707,82.0537,6659.0
2022-02-08 15:40:00,88.96,89.14,88.96,88.97,10291.0,82.063,82.229,82.063,82.0722,10291.0
2022-02-08 15:45:00,88.98,89.06,88.85,88.98,11669.0,82.0814,82.1552,81.9615,82.0814,11669.0
2022-02-08 15:50:00,88.94,89.16,88.83,89.15,17388.0,82.0445,82.2474,81.943,82.2382,17388.0
2022-02-08 15:55:00,89.14,89.28,89.09,89.1,42958.0,82.229,82.3581,82.1829,82.1921,42958.0
2022-02-09 09:30:00,89.56,89.99,89.45,89.86,23428.0,82.6164,83.0131,82.515,82.8932,23428.0
2022-02-09 09:35:00,89.94,90.08,89.93,90.0,9554.0,82.967,83.0961,82.9578,83.0223,9554.0
2022-02-09 09:40:00,90.04,90.25,89.96,90.25,4741.0,83.0592,83.2529,82.9854,83.2529,4741.0
2022-02-09 09:45:00,90.27,90.27,90.03,90.27,6129.0,83.2714,83.2714,83.05,83.2714,6129.0
2022-02-09 09:50:00,90.25,90.25,89.98,89.98,3843.0,83.2529,83.2529,83.0039,83.0039,3843.0
2022-02-09 09:55:00,89.92,90.09,89.92,89.95,8407.0,82.9485,83.1053,82.9485,82.9762,8407.0
2022-02-09 10:00:00,89.97,90.2,89.95,90.12,8381.0,82.9946,83.2068,82.9762,83.133,8381.0
2022-02-09 10:05:00,90.13,90.4,90.13,90.34,3076.0,83.1422,83.3913,83.1422,83.336,3076.0
2022-02-09 10:10:00,90.38,90.4,90.13,90.2,6750.0,83.3729,83.3913,83.1422,83.2068,6750.0
2022-02-09 10:15:00,90.27,90.43,90.21,90.21,6420.0,83.2714,83.419,83.216,83.216,6420.0
2022-02-09 10:20:00,90.26,90.41,90.26,90.32,5203.0,83.2622,83.4005,83.2622,83.3175,5203.0
2022-02-09 10:25:00,90.33,90.53,90.32,90.53,7532.0,83.3267,83.5112,83.3175,83.5112,7532.0
2022-02-09 10:30:00,90.54,90.68,90.48,90.67,10260.0,83.5205,83.6496,83.4651,83.6404,10260.0
2022-02-09 10:35:00,90.69,90.77,90.66,90.67,9794.0,83.6588,83.7326,83.6312,83.6404,9794.0
2022-02-09 10:40:00,90.7,90.7,90.54,90.54,8792.0,83.6681,83.6681,83.5205,83.5205,8792.0
2022-02-09 10:45:00,90.52,90.67,90.48,90.59,6439.0,83.502,83.6404,83.4651,83.5666,6439.0
2022-02-09 10:50:00,90.6,90.78,90.6,90.76,11977.0,83.5758,83.7419,83.5758,83.7234,11977.0
2022-02-09 10:55:00,90.81,90.93,90.79,90.93,23159.0,83.7695,83.8802,83.7511,83.8802,23159.0
2022-02-09 11:00:00,90.94,90.98,90.83,90.83,12189.0,83.8894,83.9263,83.788,83.788,12189.0
2022-02-09 11:05:00,90.84,90.84,90.7,90.81,12647.0,83.7972,83.7972,83.6681,83.7695,12647.0
2022-02-09 11:10:00,90.84,90.84,90.63,90.73,21445.0,83.7972,83.7972,83.6035,83.6957,21445.0
2022-02-09 11:15:00,90.75,90.86,90.73,90.84,29687.0,83.7142,83.8156,83.6957,83.7972,29687.0
2022-02-09 11:20:00,90.84,90.94,90.63,90.63,32825.0,83.7972,83.8894,83.6035,83.6035,32825.0
2022-02-09 11:25:00,90.64,90.67,90.54,90.61,6701.0,83.6127,83.6404,83.5205,83.585,6701.0
2022-02-09 11:30:00,90.56,90.67,90.54,90.63,5897.0,83.5389,83.6404,83.5205,83.6035,5897.0
2022-02-09 11:35:00,90.62,90.64,90.5,90.64,4707.0,83.5943,83.6127,83.4836,83.6127,4707.0
2022-02-09 11:40:00,90.69,90.81,90.66,90.81,3632.0,83.6588,83.7695,83.6312,83.7695,3632.0
2022-02-09 11:45:00,90.83,90.84,90.78,90.81,2979.0,83.788,83.7972,83.7419,83.7695,2979.0
2022-02-09 11:50:00,90.81,90.89,90.8,90.81,3892.0,83.7695,83.8433,83.7603,83.7695,3892.0
2022-02-09 11:55:00,90.79,90.94,90.77,90.94,12824.0,83.7511,83.8894,83.7326,83.8894,12824.0
2022-02-09 12:00:00,90.94,91.15,90.93,91.12,8379.0,83.8894,84.0832,83.8802,84.0555,8379.0
2022-02-09 12:05:00,91.13,91.18,91.09,91.14,5606.0,84.0647,84.1108,84.0278,84.0739,5606.0
2022-02-09 12:10:00,91.15,91.17,90.96,91.08,10614.0,84.0832,84.1016,83.9079,84.0186,10614.0
2022-02-09 12:15:00,91.09,91.23,91.08,91.22,7158.0,84.0278,84.157,84.0186,84.1477,7158.0
2022-02-09 12:20:00,91.23,91.35,91.23,91.34,11272.0,84.157,84.2677,84.157,84.2584,11272.0
2022-02-09 12:25:00,91.34,91.42,91.31,91.33,18388.0,84.2584,84.3322,84.2308,84.2492,18388.0
2022-02-09 12:30:00,91.34,91.34,91.16,91.24,5453.0,84.2584,84.2584,84.0924,84.1662,5453.0
2022-02-09 12:35:00,91.22,91.35,91.21,91.35,2632.0,84.1477,84.2677,84.1385,84.2677,2632.0
2022-02-09 12:40:00,91.37,91.39,91.33,91.37,3185.0,84.2861,84.3046,84.2492,84.2861,3185.0
2022-02-09 12:45:00,91.37,91.38,91.32,91.37,3177.0,84.2861,84.2953,84.24,84.2861,3177.0
2022-02-09 12:50:00,91.37,91.37,91.28,91.35,4093.0,84.2861,84.2861,84.2031,84.2677,4093.0
2022-02-09 12:55:00,91.36,91.41,91.27,91.34,15808.0,84.2769,84.323,84.1939,84.2584,15808.0
2022-02-09 13:00:00,91.36,91.49,91.36,91.49,2948.0,84.2769,84.3968,84.2769,84.3968,2948.0
2022-02-09 13:05:00,91.46,91.52,91.42,91.52,5947.0,84.3691,84.4245,84.3322,84.4245,5947.0
2022-02-09 13:10:00,91.54,91.66,91.54,91.64,7621.0,84.4429,84.5536,84.4429,84.5352,7621.0
2022-02-09 13:15:00,91.67,91.67,91.6,91.62,3635.0,84.5628,84.5628,84.4983,84.5167,3635.0
2022-02-09 13:20:00,91.63,91.68,91.61,91.66,7518.0,84.526,84.5721,84.5075,84.5536,7518.0
2022-02-09 13:25:00,91.67,91.71,91.62,91.7,5799.0,84.5628,84.5997,84.5167,84.5905,5799.0
2022-02-09 13:30:00,91.68,91.68,91.51,91.54,2902.0,84.5721,84.5721,84.4153,84.4429,2902.0
2022-02-09 13:35:00,91.52,91.61,91.41,91.6,4695.0,84.4245,84.5075,84.323,84.4983,4695.0
2022-02-09 13:40:00,91.61,91.63,91.53,91.53,4787.0,84.5075,84.526,84.4337,84.4337,4787.0
2022-02-09 13:45:00,91.55,91.68,91.49,91.65,15731.0,84.4522,84.5721,84.3968,84.5444,15731.0
2022-02-09 13:50:00,91.65,91.72,91.61,91.72,6534.0,84.5444,84.609,84.5075,84.609,6534.0
2022-02-09 13:55:00,91.7,91.8,91.59,91.79,30067.0,84.5905,84.6828,84.4891,84.6735,30067.0
2022-02-09 14:00:00,91.81,91.84,91.73,91.76,14580.0,84.692,84.7197,84.6182,84.6459,14580.0
2022-02-09 14:05:00,91.76,91.85,91.76,91.81,7293.0,84.6459,84.7289,84.6459,84.692,7293.0
2022-02-09 14:10:00,91.83,91.95,91.82,91.92,10772.0,84.7104,84.8211,84.7012,84.7935,10772.0
2022-02-09 14:15:00,91.92,92.06,91.9,92.01,13778.0,84.7935,84.9226,84.775,84.8765,13778.0
2022-02-09 14:20:00,91.99,92.01,91.94,91.98,36893.0,84.858,84.8765,84.8119,84.8488,36893.0
2022-02-09 14:25:00,91.98,92.01,91.77,91.77,19934.0,84.8488,84.8765,84.6551,84.6551,19934.0
2022-02-09 14:30:00,91.77,91.77,91.6,91.74,8258.0,84.6551,84.6551,84.4983,84.6274,8258.0
2022-02-09 14:35:00,91.73,91.75,91.66,91.67,4660.0,84.6182,84.6366,84.5536,84.5628,4660.0
2022-02-09 14:40:00,91.67,91.7,91.58,91.58,5029.0,84.5628,84.5905,84.4798,84.4798,5029.0
2022-02-09 14:45:00,91.61,91.63,91.55,91.62,4777.0,84.5075,84.526,84.4522,84.5167,4777.0
2022-02-09 14:50:00,91.63,91.73,91.63,91.73,9536.0,84.526,84.6182,84.526,84.6182,9536.0
2022-02-09 14:55:00,91.75,91.83,91.66,91.74,3970.0,84.6366,84.7104,84.5536,84.6274,3970.0
2022-02-09 15:00:00,91.76,91.76,91.6,91.72,5494.0,84.6459,84.6459,84.4983,84.609,5494.0
2022-02-09 15:05:00,91.7,91.7,91.55,91.56,6967.0,84.5905,84.5905,84.4522,84.4614,6967.0
2022-02-09 15:10:00,91.59,91.59,91.42,91.51,20014.0,84.4891,84.4891,84.3322,84.4153,20014.0
2022-02-09 15:15:00,91.49,91.56,91.44,91.56,8264.0,84.3968,84.4614,84.3507,84.4614,8264.0
2022-02-09 15:20:00,91.54,91.64,91.5,91.64,9491.0,84.4429,84.5352,84.406,84.5352,9491.0
2022-02-09 15:25:00,91.64,91.64,91.48,91.55,13816.0,84.5352,84.5352,84.3876,84.4522,13816.0
2022-02-09 15:30:00,91.54,91.66,91.52,91.57,32166.0,84.4429,84.5536,84.4245,84.4706,32166.0
2022-02-09 15:35:00,91.57,91.64,91.54,91.59,14127.0,84.4706,84.5352,84.4429,84.4891,14127.0
2022-02-09 15:40:00,91.59,91.6,91.35,91.42,12502.0,84.4891,84.4983,84.2677,84.3322,12502.0
2022-02-09 15:45:00,91.42,91.54,91.37,91.49,19573.0,84.3322,84.4429,84.2861,84.3968,19573.0
2022-02-09 15:50:00,91.53,91.57,91.4,91.52,23094.0,84.4337,84.4706,84.3138,84.4245,23094.0
2022-02-09 15:55:00,91.49,91.73,91.46,91.7,38271.0,84.3968,84.6182,84.3691,84.5905,38271.0
2022-02-10 09:30:00,90.27,91.11,90.13,90.74,20790.0,83.2714,84.0463,83.1422,83.705,20790.0
2022-02-10 09:35:00,90.88,91.46,90.87,91.16,9962.0,83.8341,84.3691,83.8249,84.0924,9962.0
2022-02-10 09:40:00,91.16,91.24,91.04,91.05,6936.0,84.0924,84.1662,83.9817,83.9909,6936.0
2022-02-10 09:45:00,91.11,91.24,90.96,91.15,4400.0,84.0463,84.1662,83.9079,84.0832,4400.0
2022-02-10 09:50:00,91.12,91.45,91.1,91.34,12095.0,84.0555,84.3599,84.037,84.2584,12095.0
2022-02-10 09:55:00,91.24,91.55,91.24,91.41,10021.0,84.1662,84.4522,84.1662,84.323,10021.0
2022-02-10 10:00:00,91.47,91.91,91.39,91.64,14400.0,84.3784,84.7842,84.3046,84.5352,14400.0
2022-02-10 10:05:00,91.67,91.86,91.65,91.82,6567.0,84.5628,84.7381,84.5444,84.7012,6567.0
2022-02-10 10:10:00,91.81,91.99,91.76,91.93,5882.0,84.692,84.858,84.6459,84.8027,5882.0
2022-02-10 10:15:00,91.91,91.91,91.62,91.7,4405.0,84.7842,84.7842,84.5167,84.5905,4405.0
2022-02-10 10:20:00,91.66,91.71,91.51,91.57,6025.0,84.5536,84.5997,84.4153,84.4706,6025.0
2022-02-10 10:25:00,91.45,91.6,91.43,91.55,5494.0,84.3599,84.4983,84.3415,84.4522,5494.0
2022-02-10 10:30:00,91.51,91.64,91.45,91.57,4453.0,84.4153,84.5352,84.3599,84.4706,4453.0
2022-02-10 10:35:00,91.48,91.6,91.37,91.59,13128.0,84.3876,84.4983,84.2861,84.4891,13128.0
2022-02-10 10:40:00,91.55,91.74,91.55,91.6,6863.0,84.4522,84.6274,84.4522,84.4983,6863.0
2022-02-10 10:45:00,91.56,91.7,91.47,91.7,3475.0,84.4614,84.5905,84.3784,84.5905,3475.0
2022-02-10 10:50:00,91.76,91.76,91.29,91.36,5680.0,84.6459,84.6459,84.2123,84.2769,5680.0
2022-02-10 10:55:00,91.38,91.52,91.33,91.49,4153.0,84.2953,84.4245,84.2492,84.3968,4153.0
2022-02-10 11:00:00,91.46,91.52,91.31,91.52,5140.0,84.3691,84.4245,84.2308,84.4245,5140.0
2022-02-10 11:05:00,91.49,91.61,91.42,91.44,3500.0,84.3968,84.5075,84.3322,84.3507,3500.0
2022-02-10 11:10:00,91.46,91.46,91.22,91.33,5100.0,84.3691,84.3691,84.1477,84.2492,5100.0
2022-02-10 11:15:00,91.29,91.46,91.15,91.2,5600.0,84.2123,84.3691,84.0832,84.1293,5600.0
2022-02-10 11:20:00,91.16,91.27,91.13,91.24,2803.0,84.0924,84.1939,84.0647,84.1662,2803.0
2022-02-10 11:25:00,91.26,91.32,91.19,91.23,3814.0,84.1846,84.24,84.1201,84.157,3814.0
2022-02-10 11:30:00,91.24,91.24,91.03,91.03,4000.0,84.1662,84.1662,83.9725,83.9725,4000.0
2022-02-10 11:35:00,91.08,91.16,91.07,91.11,2312.0,84.0186,84.0924,84.0094,84.0463,2312.0
2022-02-10 11:40:00,91.14,91.17,91.09,91.12,3488.0,84.0739,84.1016,84.0278,84.0555,3488.0
2022-02-10 11:45:00,91.12,91.38,91.12,91.38,2700.0,84.0555,84.2953,84.0555,84.2953,2700.0
2022-02-10 11:50:00,91.38,91.38,91.27,91.29,8237.0,84.2953,84.2953,84.1939,84.2123,8237.0
2022-02-10 11:55:00,91.27,91.41,91.26,91.33,4694.0,84.1939,84.323,84.1846,84.2492,4694.0
2022-02-10 12:00:00,91.3,91.33,91.2,91.24,5642.0,84.2215,84.2492,84.1293,84.1662,5642.0
2022-02-10 12:05:00,91.25,91.36,91.25,91.36,4776.0,84.1754,84.2769,84.1754,84.2769,4776.0
2022-02-10 12:10:00,91.34,91.38,91.28,91.3,2625.0,84.2584,84.2953,84.2031,84.2215,2625.0
2022-02-10 12:15:00,91.24,91.48,91.23,91.4,6235.0,84.1662,84.3876,84.157,84.3138,6235.0
2022-02-10 12:20:00,91.34,91.47,91.32,91.42,7432.0,84.2584,84.3784,84.24,84.3322,7432.0
2022-02-10 12:25:00,91.44,91.47,91.31,91.33,10458.0,84.3507,84.3784,84.2308,84.2492,10458.0
2022-02-10 12:30:00,91.32,91.49,91.21,91.22,10151.0,84.24,84.3968,84.1385,84.1477,10151.0
2022-02-10 12:35:00,91.27,91.37,91.22,91.37,4532.0,84.1939,84.2861,84.1477,84.2861,4532.0
2022-02-10 12:40:00,91.37,91.47,91.33,91.34,6864.0,84.2861,84.3784,84.2492,84.2584,6864.0
2022-02-10 12:45:00,91.32,91.32,90.52,90.69,22860.0,84.24,84.24,83.502,83.6588,22860.0
2022-02-10 12:50:00,90.7,90.75,90.49,90.7,11222.0,83.6681,83.7142,83.4743,83.6681,11222.0
2022-02-10 12:55:00,90.69,90.8,90.56,90.68,5484.0,83.6588,83.7603,83.5389,83.6496,5484.0
2022-02-10 13:00:00,90.65,90.8,90.57,90.72,14607.0,83.6219,83.7603,83.5481,83.6865,14607.0
2022-02-10 13:05:00,90.72,90.9,90.66,90.87,7800.0,83.6865,83.8525,83.6312,83.8249,7800.0
2022-02-10 13:10:00,90.86,90.89,90.81,90.84,3908.0,83.8156,83.8433,83.7695,83.7972,3908.0
2022-02-10 13:15:00,90.78,90.78,90.4,90.45,6942.0,83.7419,83.7419,83.3913,83.4374,6942.0
2022-02-10 13:20:00,90.45,90.74,90.44,90.58,15650.0,83.4374,83.705,83.4282,83.5574,15650.0
2022-02-10 13:25:00,90.6,90.77,90.52,90.57,21274.0,83.5758,83.7326,83.502,83.5481,21274.0
2022-02-10 13:30:00,90.57,90.7,90.37,90.42,17015.0,83.5481,83.6681,83.3636,83.4098,17015.0
2022-02-10 13:35:00,90.33,90.42,90.14,90.4,5877.0,83.3267,83.4098,83.1515,83.3913,5877.0
2022-02-10 13:40:00,90.41,90.56,90.38,90.56,5229.0,83.4005,83.5389,83.3729,83.5389,5229.0
2022-02-10 13:45:00,90.55,90.61,90.44,90.53,5206.0,83.5297,83.585,83.4282,83.5112,5206.0
2022-02-10 13:50:00,90.56,90.61,90.44,90.54,4436.0,83.5389,83.585,83.4282,83.5205,4436.0
2022-02-10 13:55:00,90.55,90.74,90.47,90.74,5217.0,83.5297,83.705,83.4559,83.705,5217.0
2022-02-10 14:00:00,90.72,90.74,90.48,90.51,2855.0,83.6865,83.705,83.4651,83.4928,2855.0
2022-02-10 14:05:00,90.53,90.53,90.36,90.37,4817.0,83.5112,83.5112,83.3544,83.3636,4817.0
2022-02-10 14:10:00,90.4,90.41,90.32,90.38,4355.0,83.3913,83.4005,83.3175,83.3729,4355.0
2022-02-10 14:15:00,90.37,90.37,90.22,90.22,4050.0,83.3636,83.3636,83.2253,83.2253,4050.0
2022-02-10 14:20:00,90.27,90.34,90.19,90.34,4570.0,83.2714,83.336,83.1976,83.336,4570.0
2022-02-10 14:25:00,90.35,90.49,90.31,90.39,3371.0,83.3452,83.4743,83.3083,83.3821,3371.0
2022-02-10 14:30:00,90.38,90.47,90.36,90.41,7942.0,83.3729,83.4559,83.3544,83.4005,7942.0
2022-02-10 14:35:00,90.45,90.6,90.42,90.43,5576.0,83.4374,83.5758,83.4098,83.419,5576.0
2022-02-10 14:40:00,90.48,90.55,90.32,90.33,6525.0,83.4651,83.5297,83.3175,83.3267,6525.0
2022-02-10 14:45:00,90.37,90.49,90.26,90.29,4914.0,83.3636,83.4743,83.2622,83.2898,4914.0
2022-02-10 14:50:00,90.29,90.3,90.1,90.14,12566.0,83.2898,83.2991,83.1146,83.1515,12566.0
2022-02-10 14:55:00,90.13,90.17,89.9,89.98,13593.0,83.1422,83.1791,82.9301,83.0039,13593.0
2022-02-10 15:00:00,90.01,90.03,89.85,90.01,15871.0,83.0315,83.05,82.884,83.0315,15871.0
2022-02-10 15:05:00,90.02,90.48,89.99,90.48,97466.0,83.0408,83.4651,83.0131,83.4651,97466.0
2022-02-10 15:10:00,90.47,90.51,90.36,90.36,5465.0,83.4559,83.4928,83.3544,83.3544,5465.0
2022-02-10 15:15:00,90.32,90.42,90.23,90.23,4753.0,83.3175,83.4098,83.2345,83.2345,4753.0
2022-02-10 15:20:00,90.32,90.41,90.14,90.27,4649.0,83.3175,83.4005,83.1515,83.2714,4649.0
2022-02-10 15:25:00,90.29,90.41,90.25,90.26,6283.0,83.2898,83.4005,83.2529,83.2622,6283.0
2022-02-10 15:30:00,90.23,90.23,90.01,90.05,5673.0,83.2345,83.2345,83.0315,83.0684,5673.0
2022-02-10 15:35:00,90.04,90.09,89.89,89.96,18780.0,83.0592,83.1053,82.9209,82.9854,18780.0
2022-02-10 15:40:00,89.98,89.99,89.63,89.67,16051.0,83.0039,83.0131,82.681,82.7179,16051.0
2022-02-10 15:45:00,89.68,89.78,89.6,89.7,8231.0,82.7271,82.8194,82.6533,82.7456,8231.0
2022-02-10 15:50:00,89.72,89.92,89.59,89.88,19701.0,82.764,82.9485,82.6441,82.9116,19701.0
2022-02-10 15:55:00,89.93,90.22,89.93,90.06,41500.0,82.9578,83.2253,82.9578,83.0777,41500.0
2022-02-11 09:30:00,90.0,90.7,90.0,90.34,25868.0,83.0223,83.6681,83.0223,83.336,25868.0
2022-02-11 09:35:00,90.31,90.45,90.2,90.45,2800.0,83.3083,83.4374,83.2068,83.4374,2800.0
2022-02-11 09:40:00,90.53,90.53,90.14,90.34,3400.0,83.5112,83.5112,83.1515,83.336,3400.0
2022-02-11 09:45:00,90.37,90.93,90.37,90.9,3200.0,83.3636,83.8802,83.3636,83.8525,3200.0
2022-02-11 09:50:00,90.9,91.08,90.83,90.92,3700.0,83.8525,84.0186,83.788,83.871,3700.0
2022-02-11 09:55:00,90.74,90.74,90.32,90.4,4895.0,83.705,83.705,83.3175,83.3913,4895.0
2022-02-11 10:00:00,90.45,90.58,90.33,90.5,4888.0,83.4374,83.5574,83.3267,83.4836,4888.0
2022-02-11 10:05:00,90.51,90.57,90.45,90.49,2558.0,83.4928,83.5481,83.4374,83.4743,2558.0
2022-02-11 10:10:00,90.47,90.57,90.18,90.31,3406.0,83.4559,83.5481,83.1884,83.3083,3406.0
2022-02-11 10:15:00,90.27,90.37,90.17,90.29,5471.0,83.2714,83.3636,83.1791,83.2898,5471.0
2022-02-11 10:20:00,90.27,90.55,90.27,90.54,7902.0,83.2714,83.5297,83.2714,83.5205,7902.0
2022-02-11 10:25:00,90.56,90.69,90.48,90.58,7207.0,83.5389,83.6588,83.4651,83.5574,7207.0
2022-02-11 10:30:00,90.55,90.74,90.48,90.48,7154.0,83.5297,83.705,83.4651,83.4651,7154.0
2022-02-11 10:35:00,90.55,90.79,90.47,90.79,2370.0,83.5297,83.7511,83.4559,83.7511,2370.0
2022-02-11 10:40:00,90.85,90.85,90.53,90.56,2322.0,83.8064,83.8064,83.5112,83.5389,2322.0
2022-02-11 10:45:00,90.53,90.68,90.43,90.52,3229.0,83.5112,83.6496,83.419,83.502,3229.0
2022-02-11 10:50:00,90.56,90.6,90.45,90.49,8308.0,83.5389,83.5758,83.4374,83.4743,8308.0
2022-02-11 10:55:00,90.53,90.59,90.47,90.48,4100.0,83.5112,83.5666,83.4559,83.4651,4100.0
2022-02-11 11:00:00,90.5,90.81,90.5,90.79,3447.0,83.4836,83.7695,83.4836,83.7511,3447.0
2022-02-11 11:05:00,90.72,90.72,90.35,90.36,9375.0,83.6865,83.6865,83.3452,83.3544,9375.0
2022-02-11 11:10:00,90.32,90.36,90.13,90.16,4600.0,83.3175,83.3544,83.1422,83.1699,4600.0
2022-02-11 11:15:00,90.12,90.13,89.93,90.13,6980.0,83.133,83.1422,82.9578,83.1422,6980.0
2022-02-11 11:20:00,90.22,90.31,90.12,90.28,8187.0,83.2253,83.3083,83.133,83.2806,8187.0
2022-02-11 11:25:00,90.23,90.28,90.11,90.2,4366.0,83.2345,83.2806,83.1238,83.2068,4366.0
2022-02-11 11:30:00,90.23,90.28,90.1,90.12,5525.0,83.2345,83.2806,83.1146,83.133,5525.0
2022-02-11 11:35:00,90.17,90.17,89.86,89.92,18115.0,83.1791,83.1791,82.8932,82.9485,18115.0
2022-02-11 11:40:00,89.93,89.95,89.86,89.9,3749.0,82.9578,82.9762,82.8932,82.9301,3749.0
2022-02-11 11:45:00,89.91,89.95,89.78,89.86,6055.0,82.9393,82.9762,82.8194,82.8932,6055.0
2022-02-11 11:50:00,89.81,89.97,89.71,89.91,4689.0,82.8471,82.9946,82.7548,82.9393,4689.0
2022-02-11 11:55:00,89.95,90.06,89.95,90.06,1764.0,82.9762,83.0777,82.9762,83.0777,1764.0
2022-02-11 12:00:00,90.03,90.19,90.02,90.14,3594.0,83.05,83.1976,83.0408,83.1515,3594.0
2022-02-11 12:05:00,90.13,90.17,90.04,90.16,3409.0,83.1422,83.1791,83.0592,83.1699,3409.0
2022-02-11 12:10:00,90.15,90.28,90.11,90.22,2914.0,83.1607,83.2806,83.1238,83.2253,2914.0
2022-02-11 12:15:00,90.2,90.2,89.96,89.96,2135.0,83.2068,83.2068,82.9854,82.9854,2135.0
2022-02-11 12:20:00,89.98,90.05,89.98,90.02,1933.0,83.0039,83.0684,83.0039,83.0408,1933.0
2022-02-11 12:25:00,89.99,90.1,89.99,90.05,1200.0,83.0131,83.1146,83.0131,83.0684,1200.0
2022-02-11 12:30:00,90.01,90.13,90.01,90.1,1446.0,83.0315,83.1422,83.0315,83.1146,1446.0
2022-02-11 12:35:00,90.12,90.17,90.05,90.05,1400.0,83.133,83.1791,83.0684,83.0684,1400.0
2022-02-11 12:40:00,90.06,90.15,90.06,90.15,1900.0,83.0777,83.1607,83.0777,83.1607,1900.0
2022-02-11 12:45:00,90.1,90.15,90.06,90.13,2400.0,83.1146,83.1607,83.0777,83.1422,2400.0
2022-02-11 12:50:00,90.07,90.08,89.92,89.92,1300.0,83.0869,83.0961,82.9485,82.9485,1300.0
2022-02-11 12:55:00,89.84,89.94,89.84,89.92,3593.0,82.8747,82.967,82.8747,82.9485,3593.0
2022-02-11 13:00:00,89.97,89.97,89.84,89.86,5176.0,82.9946,82.9946,82.8747,82.8932,5176.0
2022-02-11 13:05:00,89.9,90.08,89.88,90.06,2816.0,82.9301,83.0961,82.9116,83.0777,2816.0
2022-02-11 13:10:00,90.02,90.02,89.84,89.88,2694.0,83.0408,83.0408,82.8747,82.9116,2694.0
2022-02-11 13:15:00,89.87,89.93,89.83,89.93,2169.0,82.9024,82.9578,82.8655,82.9578,2169.0
2022-02-11 13:20:00,89.91,89.92,89.83,89.92,698.0,82.9393,82.9485,82.8655,82.9485,698.0
2022-02-11 13:25:00,89.85,89.85,89.64,89.66,1713.0,82.884,82.884,82.6902,82.7087,1713.0
2022-02-11 13:30:00,89.58,89.58,89.29,89.38,4121.0,82.6349,82.6349,82.3674,82.4504,4121.0
2022-02-11 13:35:00,89.35,89.37,88.92,88.92,7012.0,82.4227,82.4412,82.0261,82.0261,7012.0
2022-02-11 13:40:00,88.98,89.17,88.9,88.98,7319.0,82.0814,82.2567,82.0076,82.0814,7319.0
2022-02-11 13:45:00,88.92,88.94,88.62,88.86,9017.0,82.0261,82.0445,81.7493,81.9707,9017.0
2022-02-11 13:50:00,88.86,89.03,88.71,89.03,4782.0,81.9707,82.1275,81.8323,82.1275,4782.0
2022-02-11 13:55:00,88.93,88.93,88.65,88.76,7322.0,82.0353,82.0353,81.777,81.8785,7322.0
2022-02-11 14:00:00,88.73,88.91,88.45,88.71,6200.0,81.8508,82.0168,81.5925,81.8323,6200.0
2022-02-11 14:05:00,88.73,89.1,88.61,88.92,7925.0,81.8508,82.1921,81.7401,82.0261,7925.0
2022-02-11 14:10:00,88.95,89.0,88.77,88.95,5865.0,82.0537,82.0999,81.8877,82.0537,5865.0
2022-02-11 14:15:00,88.95,89.27,88.95,89.23,6446.0,82.0537,82.3489,82.0537,82.312,6446.0
2022-02-11 14:20:00,89.19,89.32,89.08,89.11,4058.0,82.2751,82.395,82.1737,82.2013,4058.0
2022-02-11 14:25:00,89.04,89.05,88.66,88.73,25167.0,82.1368,82.146,81.7862,81.8508,25167.0
2022-02-11 14:30:00,88.65,89.04,88.55,89.03,7867.0,81.777,82.1368,81.6847,82.1275,7867.0
2022-02-11 14:35:00,89.0,89.01,88.83,88.87,2924.0,82.0999,82.1091,81.943,81.9799,2924.0
2022-02-11 14:40:00,88.86,88.89,88.63,88.76,11655.0,81.9707,81.9984,81.7585,81.8785,11655.0
2022-02-11 14:45:00,88.79,88.79,88.54,88.76,11262.0,81.9061,81.9061,81.6755,81.8785,11262.0
2022-02-11 14:50:00,88.75,88.77,88.6,88.73,16627.0,81.8692,81.8877,81.7309,81.8508,16627.0
2022-02-11 14:55:00,88.73,88.98,88.73,88.95,19314.0,81.8508,82.0814,81.8508,82.0537,19314.0
2022-02-11 15:00:00,88.94,89.5,88.92,89.34,37320.0,82.0445,82.5611,82.0261,82.4135,37320.0
2022-02-11 15:05:00,89.34,89.46,89.12,89.14,44196.0,82.4135,82.5242,82.2105,82.229,44196.0
2022-02-11 15:10:00,89.18,89.28,89.03,89.18,36736.0,82.2659,82.3581,82.1275,82.2659,36736.0
2022-02-11 15:15:00,89.21,89.49,89.06,89.21,99121.0,82.2936,82.5519,82.1552,82.2936,99121.0
2022-02-11 15:20:00,89.17,89.38,89.14,89.15,17609.0,82.2567,82.4504,82.229,82.2382,17609.0
2022-02-11 15:25:00,89.18,89.35,89.1,89.33,15891.0,82.2659,82.4227,82.1921,82.4043,15891.0
2022-02-11 15:30:00,89.32,89.64,89.11,89.54,57106.0,82.395,82.6902,82.2013,82.598,57106.0
2022-02-11 15:35:00,89.48,89.52,89.08,89.14,29759.0,82.5426,82.5795,82.1737,82.229,29759.0
2022-02-11 15:40:00,89.15,89.21,88.73,89.06,22380.0,82.2382,82.2936,81.8508,82.1552,22380.0
2022-02-11 15:45:00,89.1,89.44,89.05,89.42,15196.0,82.1921,82.5057,82.146,82.4873,15196.0
2022-02-11 15:50:00,89.45,89.49,89.13,89.21,25513.0,82.515,82.5519,82.2198,82.2936,25513.0
2022-02-11 15:55:00,89.28,89.51,89.05,89.05,45188.0,82.3581,82.5703,82.146,82.146,45188.0
2022-02-14 09:30:00,89.35,89.56,89.09,89.21,16023.0,82.4227,82.6164,82.1829,82.2936,16023.0
2022-02-14 09:35:00,89.21,89.24,88.8,88.8,5080.0,82.2936,82.3212,81.9154,81.9154,5080.0
2022-02-14 09:40:00,88.73,88.98,88.66,88.81,5112.0,81.8508,82.0814,81.7862,81.9246,5112.0
2022-02-14 09:45:00,88.79,89.0,88.66,88.98,6264.0,81.9061,82.0999,81.7862,82.0814,6264.0
2022-02-14 09:50:00,88.96,89.13,88.96,89.13,3484.0,82.063,82.2198,82.063,82.2198,3484.0
2022-02-14 09:55:00,89.14,89.15,88.77,88.79,6513.0,82.229,82.2382,81.8877,81.9061,6513.0
2022-02-14 10:00:00,88.75,88.75,88.24,88.42,7203.0,81.8692,81.8692,81.3988,81.5648,7203.0
2022-02-14 10:05:00,88.46,88.49,88.31,88.47,5442.0,81.6017,81.6294,81.4633,81.6109,5442.0
2022-02-14 10:10:00,88.49,88.91,88.44,88.73,6429.0,81.6294,82.0168,81.5833,81.8508,6429.0
2022-02-14 10:15:00,88.73,88.73,88.35,88.67,9776.0,81.8508,81.8508,81.5002,81.7954,9776.0
2022-02-14 10:20:00,88.67,88.83,88.55,88.72,6431.0,81.7954,81.943,81.6847,81.8416,6431.0
2022-02-14 10:25:00,88.72,88.73,88.49,88.54,5613.0,81.8416,81.8508,81.6294,81.6755,5613.0
2022-02-14 10:30:00,88.5,88.54,88.08,88.14,5747.0,81.6386,81.6755,81.2512,81.3065,5747.0
2022-02-14 10:35:00,88.09,88.16,88.04,88.15,7210.0,81.2604,81.325,81.2143,81.3158,7210.0
2022-02-14 10:40:00,88.2,88.36,88.16,88.34,6740.0,81.3619,81.5095,81.325,81.491,6740.0
2022-02-14 10:45:00,88.3,88.41,88.25,88.38,4433.0,81.4541,81.5556,81.408,81.5279,4433.0
2022-02-14 10:50:00,88.44,88.45,88.24,88.25,9509.0,81.5833,81.5925,81.3988,81.408,9509.0
2022-02-14 10:55:00,88.29,88.35,88.02,88.04,5500.0,81.4449,81.5002,81.1958,81.2143,5500.0
2022-02-14 11:00:00,88.05,88.1,87.93,88.09,3974.0,81.2235,81.2696,81.1128,81.2604,3974.0
2022-02-14 11:05:00,88.09,88.11,87.98,88.04,4537.0,81.2604,81.2789,81.1589,81.2143,4537.0
2022-02-14 11:10:00,88.04,88.07,87.73,87.79,20624.0,81.2143,81.242,80.9283,80.9837,20624.0
2022-02-14 11:15:00,87.89,88.23,87.7,88.23,14901.0,81.0759,81.3896,80.9006,81.3896,14901.0
2022-02-14 11:20:00,88.17,88.38,88.13,88.33,4860.0,81.3342,81.5279,81.2973,81.4818,4860.0
2022-02-14 11:25:00,88.34,88.51,88.26,88.45,5478.0,81.491,81.6478,81.4172,81.5925,5478.0
2022-02-14 11:30:00,88.44,88.45,88.27,88.43,10451.0,81.5833,81.5925,81.4265,81.574,10451.0
2022-02-14 11:35:00,88.5,88.55,88.33,88.39,2401.0,81.6386,81.6847,81.4818,81.5371,2401.0
2022-02-14 11:40:00,88.36,88.57,88.35,88.47,4229.0,81.5095,81.7032,81.5002,81.6109,4229.0
2022-02-14 11:45:00,88.52,88.6,88.45,88.58,2678.0,81.6571,81.7309,81.5925,81.7124,2678.0
2022-02-14 11:50:00,88.6,88.61,88.41,88.43,5486.0,81.7309,81.7401,81.5556,81.574,5486.0
2022-02-14 11:55:00,88.48,88.48,88.39,88.42,5621.0,81.6202,81.6202,81.5371,81.5648,5621.0
2022-02-14 12:00:00,88.39,88.56,88.29,88.44,10558.0,81.5371,81.694,81.4449,81.5833,10558.0
2022-02-14 12:05:00,88.43,88.43,88.34,88.36,6468.0,81.574,81.574,81.491,81.5095,6468.0
2022-02-14 12:10:00,88.32,88.43,88.32,88.39,3300.0,81.4726,81.574,81.4726,81.5371,3300.0
2022-02-14 12:15:00,88.4,88.5,88.4,88.49,3262.0,81.5464,81.6386,81.5464,81.6294,3262.0
2022-02-14 12:20:00,88.56,88.65,88.53,88.65,3900.0,81.694,81.777,81.6663,81.777,3900.0
2022-02-14 12:25:00,88.63,88.68,88.56,88.66,9303.0,81.7585,81.8047,81.694,81.7862,9303.0
2022-02-14 12:30:00,88.67,88.85,88.65,88.74,3704.0,81.7954,81.9615,81.777,81.86,3704.0
2022-02-14 12:35:00,88.76,88.76,88.61,88.67,8144.0,81.8785,81.8785,81.7401,81.7954,8144.0
2022-02-14 12:40:00,88.65,88.76,88.62,88.76,4100.0,81.777,81.8785,81.7493,81.8785,4100.0
2022-02-14 12:45:00,88.69,88.73,88.63,88.73,4200.0,81.8139,81.8508,81.7585,81.8508,4200.0
2022-02-14 12:50:00,88.74,88.74,88.67,88.69,1599.0,81.86,81.86,81.7954,81.8139,1599.0
2022-02-14 12:55:00,88.66,88.66,88.57,88.65,3330.0,81.7862,81.7862,81.7032,81.777,3330.0
2022-02-14 13:00:00,88.71,88.85,88.61,88.85,5300.0,81.8323,81.9615,81.7401,81.9615,5300.0
2022-02-14 13:05:00,88.85,88.94,88.79,88.81,7185.0,81.9615,82.0445,81.9061,81.9246,7185.0
2022-02-14 13:10:00,88.84,88.84,88.62,88.62,4899.0,81.9523,81.9523,81.7493,81.7493,4899.0
2022-02-14 13:15:00,88.61,88.71,88.59,88.71,4616.0,81.7401,81.8323,81.7216,81.8323,4616.0
2022-02-14 13:20:00,88.72,88.73,88.48,88.49,3700.0,81.8416,81.8508,81.6202,81.6294,3700.0
2022-02-14 13:25:00,88.48,88.49,88.45,88.45,2500.0,81.6202,81.6294,81.5925,81.5925,2500.0
2022-02-14 13:30:00,88.45,88.45,88.12,88.26,6345.0,81.5925,81.5925,81.2881,81.4172,6345.0
2022-02-14 13:35:00,88.26,88.34,88.26,88.28,4478.0,81.4172,81.491,81.4172,81.4357,4478.0
2022-02-14 13:40:00,88.3,88.34,88.12,88.13,4344.0,81.4541,81.491,81.2881,81.2973,4344.0
2022-02-14 13:45:00,88.12,88.17,87.98,87.98,7817.0,81.2881,81.3342,81.1589,81.1589,7817.0
2022-02-14 13:50:00,87.97,87.97,87.26,87.3,24602.0,81.1497,81.1497,80.4948,80.5317,24602.0
2022-02-14 13:55:00,87.28,87.49,87.22,87.22,20743.0,80.5132,80.7069,80.4579,80.4579,20743.0
2022-02-14 14:00:00,87.2,87.34,87.13,87.27,20951.0,80.4394,80.5686,80.3748,80.504,20951.0
2022-02-14 14:05:00,87.25,87.29,87.05,87.12,18530.0,80.4855,80.5224,80.301,80.3656,18530.0
2022-02-14 14:10:00,87.13,87.27,87.08,87.16,7433.0,80.3748,80.504,80.3287,80.4025,7433.0
2022-02-14 14:15:00,87.19,87.19,86.96,87.05,21013.0,80.4302,80.4302,80.218,80.301,21013.0
2022-02-14 14:20:00,87.09,87.19,87.03,87.07,7898.0,80.3379,80.4302,80.2826,80.3195,7898.0
2022-02-14 14:25:00,87.06,87.58,86.9,87.35,21930.0,80.3103,80.7899,80.1627,80.5778,21930.0
2022-02-14 14:30:00,87.27,87.4,87.07,87.36,11616.0,80.504,80.6239,80.3195,80.587,11616.0
2022-02-14 14:35:00,87.39,87.46,87.22,87.29,9489.0,80.6147,80.6792,80.4579,80.5224,9489.0
2022-02-14 14:40:00,87.28,87.4,87.23,87.28,11312.0,80.5132,80.6239,80.4671,80.5132,11312.0
2022-02-14 14:45:00,87.26,87.38,87.12,87.2,7036.0,80.4948,80.6055,80.3656,80.4394,7036.0
2022-02-14 14:50:00,87.18,87.56,87.17,87.45,14643.0,80.421,80.7715,80.4117,80.67,14643.0
2022-02-14 14:55:00,87.47,87.56,87.4,87.55,10524.0,80.6885,80.7715,80.6239,80.7623,10524.0
2022-02-14 15:00:00,87.55,87.58,87.34,87.56,13479.0,80.7623,80.7899,80.5686,80.7715,13479.0
2022-02-14 15:05:00,87.51,87.52,87.18,87.46,7388.0,80.7254,80.7346,80.421,80.6792,7388.0
2022-02-14 15:10:00,87.47,87.64,87.31,87.61,57611.0,80.6885,80.8453,80.5409,80.8176,57611.0
2022-02-14 15:15:00,87.55,87.58,87.33,87.47,7407.0,80.7623,80.7899,80.5593,80.6885,7407.0
2022-02-14 15:20:00,87.4,87.74,87.27,87.65,11749.0,80.6239,80.9375,80.504,80.8545,11749.0
2022-02-14 15:25:00,87.59,87.67,87.51,87.56,5918.0,80.7992,80.873,80.7254,80.7715,5918.0
2022-02-14 15:30:00,87.47,87.87,87.46,87.87,9932.0,80.6885,81.0575,80.6792,81.0575,9932.0
2022-02-14 15:35:00,87.86,87.96,87.83,87.84,11724.0,81.0482,81.1405,81.0206,81.0298,11724.0
2022-02-14 15:40:00,87.85,88.01,87.8,88.01,19402.0,81.039,81.1866,80.9929,81.1866,19402.0
2022-02-14 15:45:00,87.99,88.13,87.71,88.09,23234.0,81.1682,81.2973,80.9099,81.2604,23234.0
2022-02-14 15:50:00,88.06,88.1,87.65,87.82,35204.0,81.2327,81.2696,80.8545,81.0113,35204.0
2022-02-14 15:55:00,87.84,87.96,87.75,87.78,65885.0,81.0298,81.1405,80.9468,80.9744,65885.0
2022-02-15 09:30:00,89.24,89.34,89.0,89.34,26697.0,82.3212,82.4135,82.0999,82.4135,26697.0
2022-02-15 09:35:00,89.42,89.85,89.24,89.73,9915.0,82.4873,82.884,82.3212,82.7733,9915.0
2022-02-15 09:40:00,89.73,89.95,89.53,89.75,7056.0,82.7733,82.9762,82.5888,82.7917,7056.0
2022-02-15 09:45:00,89.9,90.05,89.83,89.83,6277.0,82.9301,83.0684,82.8655,82.8655,6277.0
2022-02-15 09:50:00,89.84,89.84,89.3,89.42,12528.0,82.8747,82.8747,82.3766,82.4873,12528.0
2022-02-15 09:55:00,89.42,89.42,89.21,89.32,22775.0,82.4873,82.4873,82.2936,82.395,22775.0
2022-02-15 10:00:00,89.31,89.49,89.21,89.23,10497.0,82.3858,82.5519,82.2936,82.312,10497.0
2022-02-15 10:05:00,89.26,89.53,89.18,89.51,6868.0,82.3397,82.5888,82.2659,82.5703,6868.0
2022-02-15 10:10:00,89.49,89.49,89.24,89.37,9120.0,82.5519,82.5519,82.3212,82.4412,9120.0
2022-02-15 10:15:00,89.36,89.66,89.36,89.58,9447.0,82.4319,82.7087,82.4319,82.6349,9447.0
2022-02-15 10:20:00,89.56,89.67,89.44,89.63,7534.0,82.6164,82.7179,82.5057,82.681,7534.0
2022-02-15 10:25:00,89.61,89.94,89.47,89.93,8583.0,82.6626,82.967,82.5334,82.9578,8583.0
2022-02-15 10:30:00,89.94,90.01,89.89,89.97,9065.0,82.967,83.0315,82.9209,82.9946,9065.0
2022-02-15 10:35:00,89.98,89.99,89.73,89.8,8224.0,83.0039,83.0131,82.7733,82.8378,8224.0
2022-02-15 10:40:00,89.82,89.86,89.79,89.84,5795.0,82.8563,82.8932,82.8286,82.8747,5795.0
2022-02-15 10:45:00,89.86,89.95,89.8,89.8,14709.0,82.8932,82.9762,82.8378,82.8378,14709.0
2022-02-15 10:50:00,89.81,90.13,89.81,90.13,9257.0,82.8471,83.1422,82.8471,83.1422,9257.0
2022-02-15 10:55:00,90.12,90.19,89.99,90.12,9495.0,83.133,83.1976,83.0131,83.133,9495.0
2022-02-15 11:00:00,90.11,90.33,90.1,90.3,6490.0,83.1238,83.3267,83.1146,83.2991,6490.0
2022-02-15 11:05:00,90.32,90.32,90.18,90.21,3543.0,83.3175,83.3175,83.1884,83.216,3543.0
2022-02-15 11:10:00,90.17,90.26,90.09,90.22,8010.0,83.1791,83.2622,83.1053,83.2253,8010.0
2022-02-15 11:15:00,90.24,90.3,90.14,90.16,7700.0,83.2437,83.2991,83.1515,83.1699,7700.0
2022-02-15 11:20:00,90.17,90.28,90.14,90.24,6701.0,83.1791,83.2806,83.1515,83.2437,6701.0
2022-02-15 11:25:00,90.23,90.24,90.01,90.12,5258.0,83.2345,83.2437,83.0315,83.133,5258.0
2022-02-15 11:30:00,90.17,90.22,90.13,90.18,3818.0,83.1791,83.2253,83.1422,83.1884,3818.0
2022-02-15 11:35:00,90.19,90.26,90.15,90.17,4528.0,83.1976,83.2622,83.1607,83.1791,4528.0
2022-02-15 11:40:00,90.15,90.19,90.1,90.14,4349.0,83.1607,83.1976,83.1146,83.1515,4349.0
2022-02-15 11:45:00,90.13,90.23,90.13,90.16,4270.0,83.1422,83.2345,83.1422,83.1699,4270.0
2022-02-15 11:50:00,90.24,90.24,90.19,90.22,2988.0,83.2437,83.2437,83.1976,83.2253,2988.0
2022-02-15 11:55:00,90.22,90.37,90.2,90.34,5108.0,83.2253,83.3636,83.2068,83.336,5108.0
2022-02-15 12:00:00,90.34,90.44,90.3,90.3,4612.0,83.336,83.4282,83.2991,83.2991,4612.0
2022-02-15 12:05:00,90.28,90.3,90.19,90.21,7010.0,83.2806,83.2991,83.1976,83.216,7010.0
2022-02-15 12:10:00,90.21,90.25,90.19,90.21,7801.0,83.216,83.2529,83.1976,83.216,7801.0
2022-02-15 12:15:00,90.2,90.23,90.12,90.17,6751.0,83.2068,83.2345,83.133,83.1791,6751.0
2022-02-15 12:20:00,90.22,90.25,90.13,90.13,4447.0,83.2253,83.2529,83.1422,83.1422,4447.0
2022-02-15 12:25:00,90.14,90.19,90.12,90.17,2813.0,83.1515,83.1976,83.133,83.1791,2813.0
2022-02-15 12:30:00,90.19,90.24,90.14,90.15,5942.0,83.1976,83.2437,83.1515,83.1607,5942.0
2022-02-15 12:35:00,90.17,90.21,90.06,90.13,5200.0,83.1791,83.216,83.0777,83.1422,5200.0
2022-02-15 12:40:00,90.13,90.16,90.07,90.13,4219.0,83.1422,83.1699,83.0869,83.1422,4219.0
2022-02-15 12:45:00,90.14,90.15,89.82,89.82,9040.0,83.1515,83.1607,82.8563,82.8563,9040.0
2022-02-15 12:50:00,89.84,90.01,89.78,89.85,23637.0,82.8747,83.0315,82.8194,82.884,23637.0
2022-02-15 12:55:00,89.89,89.93,89.83,89.87,3819.0,82.9209,82.9578,82.8655,82.9024,3819.0
2022-02-15 13:00:00,89.88,89.98,89.85,89.91,8915.0,82.9116,83.0039,82.884,82.9393,8915.0
2022-02-15 13:05:00,89.91,89.98,89.86,89.98,6125.0,82.9393,83.0039,82.8932,83.0039,6125.0
2022-02-15 13:10:00,89.97,89.99,89.93,89.98,6232.0,82.9946,83.0131,82.9578,83.0039,6232.0
2022-02-15 13:15:00,89.99,90.0,89.92,89.98,9226.0,83.0131,83.0223,82.9485,83.0039,9226.0
2022-02-15 13:20:00,89.98,90.21,89.98,90.15,18633.0,83.0039,83.216,83.0039,83.1607,18633.0
2022-02-15 13:25:00,90.16,90.26,90.13,90.26,8953.0,83.1699,83.2622,83.1422,83.2622,8953.0
2022-02-15 13:30:00,90.26,90.26,90.17,90.17,3100.0,83.2622,83.2622,83.1791,83.1791,3100.0
2022-02-15 13:35:00,90.16,90.17,90.12,90.13,4233.0,83.1699,83.1791,83.133,83.1422,4233.0
2022-02-15 13:40:00,90.13,90.29,90.12,90.25,4251.0,83.1422,83.2898,83.133,83.2529,4251.0
2022-02-15 13:45:00,90.24,90.3,90.18,90.24,6039.0,83.2437,83.2991,83.1884,83.2437,6039.0
2022-02-15 13:50:00,90.23,90.23,90.19,90.23,2934.0,83.2345,83.2345,83.1976,83.2345,2934.0
2022-02-15 13:55:00,90.23,90.38,90.23,90.32,8507.0,83.2345,83.3729,83.2345,83.3175,8507.0
2022-02-15 14:00:00,90.34,90.36,90.15,90.22,5756.0,83.336,83.3544,83.1607,83.2253,5756.0
2022-02-15 14:05:00,90.2,90.2,90.01,90.05,6026.0,83.2068,83.2068,83.0315,83.0684,6026.0
2022-02-15 14:10:00,90.06,90.18,90.06,90.18,6357.0,83.0777,83.1884,83.0777,83.1884,6357.0
2022-02-15 14:15:00,90.2,90.23,90.14,90.23,3265.0,83.2068,83.2345,83.1515,83.2345,3265.0
2022-02-15 14:20:00,90.22,90.28,90.22,90.23,2900.0,83.2253,83.2806,83.2253,83.2345,2900.0
2022-02-15 14:25:00,90.24,90.24,90.13,90.14,3451.0,83.2437,83.2437,83.1422,83.1515,3451.0
2022-02-15 14:30:00,90.12,90.15,90.05,90.08,4452.0,83.133,83.1607,83.0684,83.0961,4452.0
2022-02-15 14:35:00,90.1,90.19,90.1,90.19,3931.0,83.1146,83.1976,83.1146,83.1976,3931.0
2022-02-15 14:40:00,90.19,90.22,90.07,90.22,6348.0,83.1976,83.2253,83.0869,83.2253,6348.0
2022-02-15 14:45:00,90.27,90.27,90.18,90.21,2400.0,83.2714,83.2714,83.1884,83.216,2400.0
2022-02-15 14:50:00,90.2,90.21,90.11,90.17,4581.0,83.2068,83.216,83.1238,83.1791,4581.0
2022-02-15 14:55:00,90.17,90.26,90.16,90.23,6312.0,83.1791,83.2622,83.1699,83.2345,6312.0
2022-02-15 15:00:00,90.24,90.33,90.21,90.28,6732.0,83.2437,83.3267,83.216,83.2806,6732.0
2022-02-15 15:05:00,90.28,90.32,90.25,90.29,3838.0,83.2806,83.3175,83.2529,83.2898,3838.0
2022-02-15 15:10:00,90.27,90.31,90.25,90.27,2943.0,83.2714,83.3083,83.2529,83.2714,2943.0
2022-02-15 15:15:00,90.3,90.32,90.21,90.32,6159.0,83.2991,83.3175,83.216,83.3175,6159.0
2022-02-15 15:20:00,90.33,90.34,90.19,90.22,5687.0,83.3267,83.336,83.1976,83.2253,5687.0
2022-02-15 15:25:00,90.19,90.27,90.18,90.27,5123.0,83.1976,83.2714,83.1884,83.2714,5123.0
2022-02-15 15:30:00,90.26,90.26,90.01,90.09,11988.0,83.2622,83.2622,83.0315,83.1053,11988.0
2022-02-15 15:35:00,90.08,90.12,89.91,89.95,11087.0,83.0961,83.133,82.9393,82.9762,11087.0
2022-02-15 15:40:00,89.94,90.07,89.87,90.05,12060.0,82.967,83.0869,82.9024,83.0684,12060.0
2022-02-15 15:45:00,90.05,90.13,89.95,90.08,15910.0,83.0684,83.1422,82.9762,83.0961,15910.0
2022-02-15 15:50:00,90.11,90.34,90.11,90.27,32732.0,83.1238,83.336,83.1238,83.2714,32732.0
2022-02-15 15:55:00,90.26,90.55,90.25,90.47,64013.0,83.2622,83.5297,83.2529,83.4559,64013.0
2022-02-16 09:30:00,90.4,90.44,89.93,90.02,15172.0,83.3913,83.4282,82.9578,83.0408,15172.0
2022-02-16 09:35:00,89.95,90.21,89.92,90.21,2100.0,82.9762,83.216,82.9485,83.216,2100.0
2022-02-16 09:40:00,90.37,90.38,90.24,90.24,2269.0,83.3636,83.3729,83.2437,83.2437,2269.0
2022-02-16 09:45:00,90.26,90.38,90.11,90.11,1500.0,83.2622,83.3729,83.1238,83.1238,1500.0
2022-02-16 09:50:00,90.04,90.15,89.88,89.91,4618.0,83.0592,83.1607,82.9116,82.9393,4618.0
2022-02-16 09:55:00,89.95,90.2,89.95,90.18,11238.0,82.9762,83.2068,82.9762,83.1884,11238.0
2022-02-16 10:00:00,90.2,90.24,90.13,90.23,4900.0,83.2068,83.2437,83.1422,83.2345,4900.0
2022-02-16 10:05:00,90.28,90.39,90.24,90.3,2400.0,83.2806,83.3821,83.2437,83.2991,2400.0
2022-02-16 10:10:00,90.32,90.55,90.31,90.34,7818.0,83.3175,83.5297,83.3083,83.336,7818.0
2022-02-16 10:15:00,90.31,90.33,90.19,90.19,3034.0,83.3083,83.3267,83.1976,83.1976,3034.0
2022-02-16 10:20:00,90.26,90.52,90.23,90.5,1700.0,83.2622,83.502,83.2345,83.4836,1700.0
2022-02-16 10:25:00,90.53,90.56,90.4,90.53,5500.0,83.5112,83.5389,83.3913,83.5112,5500.0
2022-02-16 10:30:00,90.5,90.74,90.5,90.7,4426.0,83.4836,83.705,83.4836,83.6681,4426.0
2022-02-16 10:35:00,90.71,90.85,90.69,90.72,8122.0,83.6773,83.8064,83.6588,83.6865,8122.0
2022-02-16 10:40:00,90.76,90.87,90.51,90.67,13696.0,83.7234,83.8249,83.4928,83.6404,13696.0
2022-02-16 10:45:00,90.67,90.69,90.44,90.44,1727.0,83.6404,83.6588,83.4282,83.4282,1727.0
2022-02-16 10:50:00,90.49,90.56,90.34,90.35,2600.0,83.4743,83.5389,83.336,83.3452,2600.0
2022-02-16 10:55:00,90.32,90.35,90.21,90.33,4727.0,83.3175,83.3452,83.216,83.3267,4727.0
2022-02-16 11:00:00,90.32,90.48,90.32,90.43,4013.0,83.3175,83.4651,83.3175,83.419,4013.0
2022-02-16 11:05:00,90.4,90.73,90.4,90.65,16722.0,83.3913,83.6957,83.3913,83.6219,16722.0
2022-02-16 11:10:00,90.59,90.71,90.53,90.62,9468.0,83.5666,83.6773,83.5112,83.5943,9468.0
2022-02-16 11:15:00,90.62,90.68,90.55,90.56,8616.0,83.5943,83.6496,83.5297,83.5389,8616.0
2022-02-16 11:20:00,90.5,90.65,90.4,90.64,10721.0,83.4836,83.6219,83.3913,83.6127,10721.0
2022-02-16 11:25:00,90.64,90.83,90.63,90.79,4740.0,83.6127,83.788,83.6035,83.7511,4740.0
2022-02-16 11:30:00,90.78,90.78,90.62,90.65,3199.0,83.7419,83.7419,83.5943,83.6219,3199.0
2022-02-16 11:35:00,90.59,90.59,90.43,90.43,3685.0,83.5666,83.5666,83.419,83.419,3685.0
2022-02-16 11:40:00,90.47,90.49,90.44,90.47,3142.0,83.4559,83.4743,83.4282,83.4559,3142.0
2022-02-16 11:45:00,90.48,90.58,90.41,90.56,4875.0,83.4651,83.5574,83.4005,83.5389,4875.0
2022-02-16 11:50:00,90.59,90.61,90.48,90.53,2121.0,83.5666,83.585,83.4651,83.5112,2121.0
2022-02-16 11:55:00,90.55,90.72,90.51,90.72,8554.0,83.5297,83.6865,83.4928,83.6865,8554.0
2022-02-16 12:00:00,90.7,90.7,90.54,90.55,4818.0,83.6681,83.6681,83.5205,83.5297,4818.0
2022-02-16 12:05:00,90.58,90.63,90.5,90.56,2330.0,83.5574,83.6035,83.4836,83.5389,2330.0
2022-02-16 12:10:00,90.54,90.63,90.46,90.61,10942.0,83.5205,83.6035,83.4467,83.585,10942.0
2022-02-16 12:15:00,90.63,90.7,90.58,90.61,5647.0,83.6035,83.6681,83.5574,83.585,5647.0
2022-02-16 12:20:00,90.61,90.67,90.58,90.65,7571.0,83.585,83.6404,83.5574,83.6219,7571.0
2022-02-16 12:25:00,90.66,90.81,90.66,90.77,3941.0,83.6312,83.7695,83.6312,83.7326,3941.0
2022-02-16 12:30:00,90.74,90.75,90.45,90.45,9214.0,83.705,83.7142,83.4374,83.4374,9214.0
2022-02-16 12:35:00,90.5,90.5,90.37,90.4,4953.0,83.4836,83.4836,83.3636,83.3913,4953.0
2022-02-16 12:40:00,90.46,90.5,90.44,90.44,3292.0,83.4467,83.4836,83.4282,83.4282,3292.0
2022-02-16 12:45:00,90.45,90.63,90.43,90.59,4223.0,83.4374,83.6035,83.419,83.5666,4223.0
2022-02-16 12:50:00,90.59,90.59,90.49,90.51,4728.0,83.5666,83.5666,83.4743,83.4928,4728.0
2022-02-16 12:55:00,90.5,90.54,90.46,90.48,5141.0,83.4836,83.5205,83.4467,83.4651,5141.0
2022-02-16 13:00:00,90.47,90.5,90.33,90.34,3402.0,83.4559,83.4836,83.3267,83.336,3402.0
2022-02-16 13:05:00,90.34,90.47,90.34,90.44,7140.0,83.336,83.4559,83.336,83.4282,7140.0
2022-02-16 13:10:00,90.41,90.54,90.41,90.53,5188.0,83.4005,83.5205,83.4005,83.5112,5188.0
2022-02-16 13:15:00,90.53,90.66,90.53,90.59,6447.0,83.5112,83.6312,83.5112,83.5666,6447.0
2022-02-16 13:20:00,90.6,90.64,90.57,90.63,1572.0,83.5758,83.6127,83.5481,83.6035,1572.0
2022-02-16 13:25:00,90.62,90.63,90.5,90.52,3173.0,83.5943,83.6035,83.4836,83.502,3173.0
2022-02-16 13:30:00,90.51,90.51,90.43,90.48,2210.0,83.4928,83.4928,83.419,83.4651,2210.0
2022-02-16 13:35:00,90.46,90.52,90.43,90.45,2460.0,83.4467,83.502,83.419,83.4374,2460.0
2022-02-16 13:40:00,90.43,90.43,90.34,90.37,2600.0,83.419,83.419,83.336,83.3636,2600.0
2022-02-16 13:45:00,90.38,90.58,90.34,90.58,10333.0,83.3729,83.5574,83.336,83.5574,10333.0
2022-02-16 13:50:00,90.6,90.67,90.49,90.52,4947.0,83.5758,83.6404,83.4743,83.502,4947.0
2022-02-16 13:55:00,90.54,90.58,90.41,90.58,2153.0,83.5205,83.5574,83.4005,83.5574,2153.0
2022-02-16 14:00:00,90.5,90.89,90.29,90.62,14239.0,83.4836,83.8433,83.2898,83.5943,14239.0
2022-02-16 14:05:00,90.72,90.92,90.56,90.85,9574.0,83.6865,83.871,83.5389,83.8064,9574.0
2022-02-16 14:10:00,90.81,90.86,90.63,90.71,6974.0,83.7695,83.8156,83.6035,83.6773,6974.0
2022-02-16 14:15:00,90.72,91.05,90.72,90.98,5503.0,83.6865,83.9909,83.6865,83.9263,5503.0
2022-02-16 14:20:00,90.97,91.25,90.93,91.24,8715.0,83.9171,84.1754,83.8802,84.1662,8715.0
2022-02-16 14:25:00,91.23,91.34,91.21,91.34,3236.0,84.157,84.2584,84.1385,84.2584,3236.0
2022-02-16 14:30:00,91.37,91.52,91.29,91.33,7890.0,84.2861,84.4245,84.2123,84.2492,7890.0
2022-02-16 14:35:00,91.38,91.38,91.18,91.26,8110.0,84.2953,84.2953,84.1108,84.1846,8110.0
2022-02-16 14:40:00,91.2,91.24,91.06,91.17,2840.0,84.1293,84.1662,84.0001,84.1016,2840.0
2022-02-16 14:45:00,91.17,91.22,91.12,91.12,3963.0,84.1016,84.1477,84.0555,84.0555,3963.0
2022-02-16 14:50:00,91.14,91.25,91.13,91.18,2200.0,84.0739,84.1754,84.0647,84.1108,2200.0
2022-02-16 14:55:00,91.22,91.41,91.21,91.41,8492.0,84.1477,84.323,84.1385,84.323,8492.0
2022-02-16 15:00:00,91.41,91.57,91.35,91.56,6893.0,84.323,84.4706,84.2677,84.4614,6893.0
2022-02-16 15:05:00,91.56,91.57,91.45,91.52,3532.0,84.4614,84.4706,84.3599,84.4245,3532.0
2022-02-16 15:10:00,91.5,91.51,91.38,91.47,7830.0,84.406,84.4153,84.2953,84.3784,7830.0
2022-02-16 15:15:00,91.44,91.58,91.39,91.57,17357.0,84.3507,84.4798,84.3046,84.4706,17357.0
2022-02-16 15:20:00,91.57,91.68,91.48,91.56,34842.0,84.4706,84.5721,84.3876,84.4614,34842.0
2022-02-16 15:25:00,91.59,91.67,91.56,91.66,7321.0,84.4891,84.5628,84.4614,84.5536,7321.0
2022-02-16 15:30:00,91.65,91.66,91.42,91.53,14822.0,84.5444,84.5536,84.3322,84.4337,14822.0
2022-02-16 15:35:00,91.53,91.72,91.5,91.66,15628.0,84.4337,84.609,84.406,84.5536,15628.0
2022-02-16 15:40:00,91.64,91.76,91.62,91.73,12469.0,84.5352,84.6459,84.5167,84.6182,12469.0
2022-02-16 15:45:00,91.72,91.81,91.65,91.79,22315.0,84.609,84.692,84.5444,84.6735,22315.0
2022-02-16 15:50:00,91.83,91.87,91.7,91.72,36628.0,84.7104,84.7473,84.5905,84.609,36628.0
2022-02-16 15:55:00,91.72,91.73,91.52,91.55,106243.0,84.609,84.6182,84.4245,84.4522,106243.0
2022-02-17 09:30:00,90.59,91.0,90.59,90.71,13903.0,83.5666,83.9448,83.5666,83.6773,13903.0
2022-02-17 09:35:00,90.75,91.21,90.71,91.16,4817.0,83.7142,84.1385,83.6773,84.0924,4817.0
2022-02-17 09:40:00,91.32,91.5,91.11,91.32,7574.0,84.24,84.406,84.0463,84.24,7574.0
2022-02-17 09:45:00,91.29,91.29,90.95,90.95,3062.0,84.2123,84.2123,83.8987,83.8987,3062.0
2022-02-17 09:50:00,90.96,91.04,90.67,90.68,2609.0,83.9079,83.9817,83.6404,83.6496,2609.0
2022-02-17 09:55:00,90.68,90.78,90.66,90.67,3113.0,83.6496,83.7419,83.6312,83.6404,3113.0
2022-02-17 10:00:00,90.65,90.65,90.46,90.54,8438.0,83.6219,83.6219,83.4467,83.5205,8438.0
2022-02-17 10:05:00,90.5,90.65,90.37,90.51,11286.0,83.4836,83.6219,83.3636,83.4928,11286.0
2022-02-17 10:10:00,90.5,90.89,90.5,90.89,6075.0,83.4836,83.8433,83.4836,83.8433,6075.0
2022-02-17 10:15:00,90.85,90.89,90.73,90.75,7500.0,83.8064,83.8433,83.6957,83.7142,7500.0
2022-02-17 10:20:00,90.69,90.7,90.54,90.66,10838.0,83.6588,83.6681,83.5205,83.6312,10838.0
2022-02-17 10:25:00,90.65,90.66,90.49,90.59,12166.0,83.6219,83.6312,83.4743,83.5666,12166.0
2022-02-17 10:30:00,90.59,90.78,90.55,90.61,12760.0,83.5666,83.7419,83.5297,83.585,12760.0
2022-02-17 10:35:00,90.59,90.69,90.52,90.58,8019.0,83.5666,83.6588,83.502,83.5574,8019.0
2022-02-17 10:40:00,90.56,90.64,90.52,90.53,6629.0,83.5389,83.6127,83.502,83.5112,6629.0
2022-02-17 10:45:00,90.52,90.74,90.45,90.63,17900.0,83.502,83.705,83.4374,83.6035,17900.0
2022-02-17 10:50:00,90.64,90.76,90.61,90.73,10512.0,83.6127,83.7234,83.585,83.6957,10512.0
2022-02-17 10:55:00,90.76,90.83,90.56,90.78,16974.0,83.7234,83.788,83.5389,83.7419,16974.0
2022-02-17 11:00:00,90.79,90.88,90.74,90.75,4000.0,83.7511,83.8341,83.705,83.7142,4000.0
2022-02-17 11:05:00,90.79,90.96,90.79,90.95,6616.0,83.7511,83.9079,83.7511,83.8987,6616.0
2022-02-17 11:10:00,91.0,91.18,90.95,91.15,4844.0,83.9448,84.1108,83.8987,84.0832,4844.0
2022-02-17 11:15:00,91.14,91.25,91.12,91.16,3450.0,84.0739,84.1754,84.0555,84.0924,3450.0
2022-02-17 11:20:00,91.16,91.16,91.02,91.02,4020.0,84.0924,84.0924,83.9632,83.9632,4020.0
2022-02-17 11:25:00,91.04,91.35,91.04,91.25,16142.0,83.9817,84.2677,83.9817,84.1754,16142.0
2022-02-17 11:30:00,91.33,91.37,91.19,91.22,5798.0,84.2492,84.2861,84.1201,84.1477,5798.0
2022-02-17 11:35:00,91.24,91.33,91.15,91.15,7523.0,84.1662,84.2492,84.0832,84.0832,7523.0
2022-02-17 11:40:00,91.17,91.37,91.14,91.37,3746.0,84.1016,84.2861,84.0739,84.2861,3746.0
2022-02-17 11:45:00,91.32,91.74,91.32,91.71,14093.0,84.24,84.6274,84.24,84.5997,14093.0
2022-02-17 11:50:00,91.68,91.76,91.63,91.68,4615.0,84.5721,84.6459,84.526,84.5721,4615.0
2022-02-17 11:55:00,91.64,91.65,91.5,91.58,4782.0,84.5352,84.5444,84.406,84.4798,4782.0
2022-02-17 12:00:00,91.59,91.74,91.57,91.6,10647.0,84.4891,84.6274,84.4706,84.4983,10647.0
2022-02-17 12:05:00,91.62,91.65,91.45,91.55,4650.0,84.5167,84.5444,84.3599,84.4522,4650.0
2022-02-17 12:10:00,91.55,91.6,91.47,91.59,6045.0,84.4522,84.4983,84.3784,84.4891,6045.0
2022-02-17 12:15:00,91.59,91.7,91.58,91.66,8322.0,84.4891,84.5905,84.4798,84.5536,8322.0
2022-02-17 12:20:00,91.67,91.78,91.67,91.77,5357.0,84.5628,84.6643,84.5628,84.6551,5357.0
2022-02-17 12:25:00,91.8,91.91,91.77,91.87,12817.0,84.6828,84.7842,84.6551,84.7473,12817.0
2022-02-17 12:30:00,91.83,91.84,91.7,91.71,3476.0,84.7104,84.7197,84.5905,84.5997,3476.0
2022-02-17 12:35:00,91.72,91.73,91.55,91.62,5620.0,84.609,84.6182,84.4522,84.5167,5620.0
2022-02-17 12:40:00,91.61,91.7,91.58,91.69,10119.0,84.5075,84.5905,84.4798,84.5813,10119.0
2022-02-17 12:45:00,91.7,91.75,91.66,91.7,15474.0,84.5905,84.6366,84.5536,84.5905,15474.0
2022-02-17 12:50:00,91.7,91.84,91.69,91.84,7560.0,84.5905,84.7197,84.5813,84.7197,7560.0
2022-02-17 12:55:00,91.84,91.96,91.82,91.9,13210.0,84.7197,84.8304,84.7012,84.775,13210.0
2022-02-17 13:00:00,91.91,91.98,91.8,91.81,18025.0,84.7842,84.8488,84.6828,84.692,18025.0
2022-02-17 13:05:00,91.8,91.88,91.74,91.8,8918.0,84.6828,84.7566,84.6274,84.6828,8918.0
2022-02-17 13:10:00,91.77,91.88,91.71,91.84,5595.0,84.6551,84.7566,84.5997,84.7197,5595.0
2022-02-17 13:15:00,91.87,91.92,91.75,91.83,20832.0,84.7473,84.7935,84.6366,84.7104,20832.0
2022-02-17 13:20:00,91.81,91.81,91.64,91.68,8992.0,84.692,84.692,84.5352,84.5721,8992.0
2022-02-17 13:25:00,91.66,91.66,91.51,91.58,3902.0,84.5536,84.5536,84.4153,84.4798,3902.0
2022-02-17 13:30:00,91.54,91.57,91.45,91.45,10343.0,84.4429,84.4706,84.3599,84.3599,10343.0
2022-02-17 13:35:00,91.44,91.51,91.4,91.44,6063.0,84.3507,84.4153,84.3138,84.3507,6063.0
2022-02-17 13:40:00,91.41,91.42,91.31,91.42,4771.0,84.323,84.3322,84.2308,84.3322,4771.0
2022-02-17 13:45:00,91.45,91.55,91.39,91.41,10553.0,84.3599,84.4522,84.3046,84.323,10553.0
2022-02-17 13:50:00,91.4,91.41,91.33,91.34,5927.0,84.3138,84.323,84.2492,84.2584,5927.0
2022-02-17 13:55:00,91.37,91.54,91.37,91.48,10994.0,84.2861,84.4429,84.2861,84.3876,10994.0
2022-02-17 14:00:00,91.49,91.49,91.31,91.36,7644.0,84.3968,84.3968,84.2308,84.2769,7644.0
2022-02-17 14:05:00,91.36,91.38,91.3,91.34,12365.0,84.2769,84.2953,84.2215,84.2584,12365.0
2022-02-17 14:10:00,91.31,91.33,91.21,91.31,12004.0,84.2308,84.2492,84.1385,84.2308,12004.0
2022-02-17 14:15:00,91.29,91.41,91.26,91.36,8379.0,84.2123,84.323,84.1846,84.2769,8379.0
2022-02-17 14:20:00,91.33,91.41,91.33,91.37,14697.0,84.2492,84.323,84.2492,84.2861,14697.0
2022-02-17 14:25:00,91.37,91.37,91.28,91.33,24688.0,84.2861,84.2861,84.2031,84.2492,24688.0
2022-02-17 14:30:00,91.31,91.33,91.18,91.18,17130.0,84.2308,84.2492,84.1108,84.1108,17130.0
2022-02-17 14:35:00,91.18,91.26,91.12,91.15,17522.0,84.1108,84.1846,84.0555,84.0832,17522.0
2022-02-17 14:40:00,91.12,91.17,90.99,91.06,10510.0,84.0555,84.1016,83.9356,84.0001,10510.0
2022-02-17 14:45:00,91.09,91.12,90.98,91.06,6066.0,84.0278,84.0555,83.9263,84.0001,6066.0
2022-02-17 14:50:00,91.02,91.03,90.86,91.0,9521.0,83.9632,83.9725,83.8156,83.9448,9521.0
2022-02-17 14:55:00,91.01,91.06,90.95,90.97,10833.0,83.954,84.0001,83.8987,83.9171,10833.0
2022-02-17 15:00:00,90.95,91.06,90.88,90.9,7484.0,83.8987,84.0001,83.8341,83.8525,7484.0
2022-02-17 15:05:00,90.88,90.98,90.86,90.88,15344.0,83.8341,83.9263,83.8156,83.8341,15344.0
2022-02-17 15:10:00,90.8,90.92,90.71,90.76,7621.0,83.7603,83.871,83.6773,83.7234,7621.0
2022-02-17 15:15:00,90.76,90.89,90.7,90.87,13595.0,83.7234,83.8433,83.6681,83.8249,13595.0
2022-02-17 15:20:00,90.95,91.01,90.88,90.93,5100.0,83.8987,83.954,83.8341,83.8802,5100.0
2022-02-17 15:25:00,90.94,90.98,90.83,90.88,9235.0,83.8894,83.9263,83.788,83.8341,9235.0
2022-02-17 15:30:00,90.86,91.01,90.77,90.83,15028.0,83.8156,83.954,83.7326,83.788,15028.0
2022-02-17 15:35:00,90.84,91.06,90.84,90.99,11423.0,83.7972,84.0001,83.7972,83.9356,11423.0
2022-02-17 15:40:00,90.97,91.02,90.91,91.01,13313.0,83.9171,83.9632,83.8618,83.954,13313.0
2022-02-17 15:45:00,91.01,91.14,91.0,91.02,22354.0,83.954,84.0739,83.9448,83.9632,22354.0
2022-02-17 15:50:00,91.0,91.08,90.84,90.94,71853.0,83.9448,84.0186,83.7972,83.8894,71853.0
2022-02-17 15:55:00,90.94,91.24,90.94,91.07,147052.0,83.8894,84.1662,83.8894,84.0094,147052.0
2022-02-18 09:30:00,91.27,91.76,91.27,91.63,63040.0,84.1939,84.6459,84.1939,84.526,63040.0
2022-02-18 09:35:00,91.63,91.82,91.48,91.76,6613.0,84.526,84.7012,84.3876,84.6459,6613.0
2022-02-18 09:40:00,91.73,91.81,91.45,91.49,6687.0,84.6182,84.692,84.3599,84.3968,6687.0
2022-02-18 09:45:00,91.49,91.69,91.41,91.59,12537.0,84.3968,84.5813,84.323,84.4891,12537.0
2022-02-18 09:50:00,91.63,91.76,91.56,91.76,8238.0,84.526,84.6459,84.4614,84.6459,8238.0
2022-02-18 09:55:00,91.77,92.4,91.77,92.31,33010.0,84.6551,85.2363,84.6551,85.1532,33010.0
2022-02-18 10:00:00,92.32,92.38,92.04,92.12,15537.0,85.1625,85.2178,84.9042,84.978,15537.0
2022-02-18 10:05:00,92.11,92.19,91.94,92.01,7935.0,84.9687,85.0425,84.8119,84.8765,7935.0
2022-02-18 10:10:00,91.99,92.12,91.86,91.97,6954.0,84.858,84.978,84.7381,84.8396,6954.0
2022-02-18 10:15:00,92.01,92.25,91.94,92.17,8586.0,84.8765,85.0979,84.8119,85.0241,8586.0
2022-02-18 10:20:00,92.18,92.24,91.93,91.95,5545.0,85.0333,85.0887,84.8027,84.8211,5545.0
2022-02-18 10:25:00,91.97,92.03,91.83,91.83,9086.0,84.8396,84.8949,84.7104,84.7104,9086.0
2022-02-18 10:30:00,91.85,91.85,91.6,91.76,8645.0,84.7289,84.7289,84.4983,84.6459,8645.0
2022-02-18 10:35:00,91.76,91.81,91.63,91.64,5753.0,84.6459,84.692,84.526,84.5352,5753.0
2022-02-18 10:40:00,91.66,91.71,91.53,91.69,6469.0,84.5536,84.5997,84.4337,84.5813,6469.0
2022-02-18 10:45:00,91.7,91.75,91.55,91.55,3954.0,84.5905,84.6366,84.4522,84.4522,3954.0
2022-02-18 10:50:00,91.54,91.72,91.53,91.59,7221.0,84.4429,84.609,84.4337,84.4891,7221.0
2022-02-18 10:55:00,91.61,91.69,91.53,91.58,11222.0,84.5075,84.5813,84.4337,84.4798,11222.0
2022-02-18 11:00:00,91.59,91.69,91.29,91.39,25842.0,84.4891,84.5813,84.2123,84.3046,25842.0
2022-02-18 11:05:00,91.36,91.5,91.26,91.32,38065.0,84.2769,84.406,84.1846,84.24,38065.0
2022-02-18 11:10:00,91.32,91.38,91.16,91.24,33536.0,84.24,84.2953,84.0924,84.1662,33536.0
2022-02-18 11:15:00,91.26,91.49,91.2,91.45,5928.0,84.1846,84.3968,84.1293,84.3599,5928.0
2022-02-18 11:20:00,91.48,91.59,91.41,91.42,6936.0,84.3876,84.4891,84.323,84.3322,6936.0
2022-02-18 11:25:00,91.45,91.48,91.28,91.31,5114.0,84.3599,84.3876,84.2031,84.2308,5114.0
2022-02-18 11:30:00,91.3,91.32,91.11,91.18,9258.0,84.2215,84.24,84.0463,84.1108,9258.0
2022-02-18 11:35:00,91.2,91.32,91.13,91.15,37102.0,84.1293,84.24,84.0647,84.0832,37102.0
2022-02-18 11:40:00,91.16,91.36,91.16,91.26,9367.0,84.0924,84.2769,84.0924,84.1846,9367.0
2022-02-18 11:45:00,91.23,91.23,90.99,91.07,12895.0,84.157,84.157,83.9356,84.0094,12895.0
2022-02-18 11:50:00,91.04,91.04,90.79,90.81,6009.0,83.9817,83.9817,83.7511,83.7695,6009.0
2022-02-18 11:55:00,90.78,90.94,90.55,90.59,12156.0,83.7419,83.8894,83.5297,83.5666,12156.0
2022-02-18 12:00:00,90.6,90.6,90.3,90.41,8902.0,83.5758,83.5758,83.2991,83.4005,8902.0
2022-02-18 12:05:00,90.41,90.52,90.38,90.49,6859.0,83.4005,83.502,83.3729,83.4743,6859.0
2022-02-18 12:10:00,90.53,90.63,90.42,90.42,9137.0,83.5112,83.6035,83.4098,83.4098,9137.0
2022-02-18 12:15:00,90.44,90.73,90.39,90.69,12211.0,83.4282,83.6957,83.3821,83.6588,12211.0
2022-02-18 12:20:00,90.7,90.72,90.47,90.49,7021.0,83.6681,83.6865,83.4559,83.4743,7021.0
2022-02-18 12:25:00,90.52,90.63,90.48,90.48,6773.0,83.502,83.6035,83.4651,83.4651,6773.0
2022-02-18 12:30:00,90.46,90.46,90.18,90.27,17316.0,83.4467,83.4467,83.1884,83.2714,17316.0
2022-02-18 12:35:00,90.32,90.32,90.03,90.12,16630.0,83.3175,83.3175,83.05,83.133,16630.0
2022-02-18 12:40:00,90.11,90.34,90.1,90.17,16039.0,83.1238,83.336,83.1146,83.1791,16039.0
2022-02-18 12:45:00,90.16,90.25,90.09,90.25,3055.0,83.1699,83.2529,83.1053,83.2529,3055.0
2022-02-18 12:50:00,90.27,90.3,90.14,90.22,4751.0,83.2714,83.2991,83.1515,83.2253,4751.0
2022-02-18 12:55:00,90.26,90.32,90.15,90.22,10149.0,83.2622,83.3175,83.1607,83.2253,10149.0
2022-02-18 13:00:00,90.22,90.26,90.12,90.17,10006.0,83.2253,83.2622,83.133,83.1791,10006.0
2022-02-18 13:05:00,90.21,90.35,90.08,90.22,10418.0,83.216,83.3452,83.0961,83.2253,10418.0
2022-02-18 13:10:00,90.23,90.38,90.21,90.26,21013.0,83.2345,83.3729,83.216,83.2622,21013.0
2022-02-18 13:15:00,90.3,90.32,90.13,90.24,5433.0,83.2991,83.3175,83.1422,83.2437,5433.0
2022-02-18 13:20:00,90.24,90.43,90.17,90.43,6774.0,83.2437,83.419,83.1791,83.419,6774.0
2022-02-18 13:25:00,90.42,90.42,90.2,90.27,4445.0,83.4098,83.4098,83.2068,83.2714,4445.0
2022-02-18 13:30:00,90.24,90.27,90.13,90.17,7839.0,83.2437,83.2714,83.1422,83.1791,7839.0
2022-02-18 13:35:00,90.19,90.39,90.13,90.37,11383.0,83.1976,83.3821,83.1422,83.3636,11383.0
2022-02-18 13:40:00,90.38,90.43,90.35,90.39,5606.0,83.3729,83.419,83.3452,83.3821,5606.0
2022-02-18 13:45:00,90.41,90.53,90.4,90.49,6903.0,83.4005,83.5112,83.3913,83.4743,6903.0
2022-02-18 13:50:00,90.48,90.71,90.48,90.7,8461.0,83.4651,83.6773,83.4651,83.6681,8461.0
2022-02-18 13:55:00,90.7,90.7,90.56,90.56,9677.0,83.6681,83.6681,83.5389,83.5389,9677.0
2022-02-18 14:00:00,90.61,90.77,90.61,90.73,11746.0,83.585,83.7326,83.585,83.6957,11746.0
2022-02-18 14:05:00,90.72,90.78,90.6,90.62,5213.0,83.6865,83.7419,83.5758,83.5943,5213.0
2022-02-18 14:10:00,90.61,90.68,90.61,90.65,5498.0,83.585,83.6496,83.585,83.6219,5498.0
2022-02-18 14:15:00,90.66,90.81,90.62,90.74,6993.0,83.6312,83.7695,83.5943,83.705,6993.0
2022-02-18 14:20:00,90.77,90.94,90.75,90.94,4500.0,83.7326,83.8894,83.7142,83.8894,4500.0
2022-02-18 14:25:00,90.94,91.09,90.87,91.02,8370.0,83.8894,84.0278,83.8249,83.9632,8370.0
2022-02-18 14:30:00,91.0,91.23,90.98,91.07,8836.0,83.9448,84.157,83.9263,84.0094,8836.0
2022-02-18 14:35:00,91.08,91.1,90.94,90.96,8900.0,84.0186,84.037,83.8894,83.9079,8900.0
2022-02-18 14:40:00,90.96,91.0,90.86,90.9,5018.0,83.9079,83.9448,83.8156,83.8525,5018.0
2022-02-18 14:45:00,90.93,91.0,90.9,90.91,4720.0,83.8802,83.9448,83.8525,83.8618,4720.0
2022-02-18 14:50:00,90.86,91.22,90.86,91.19,6328.0,83.8156,84.1477,83.8156,84.1201,6328.0
2022-02-18 14:55:00,91.24,91.34,91.1,91.34,10865.0,84.1662,84.2584,84.037,84.2584,10865.0
2022-02-18 15:00:00,91.37,91.5,91.29,91.32,8256.0,84.2861,84.406,84.2123,84.24,8256.0
2022-02-18 15:05:00,91.36,91.4,91.11,91.23,8303.0,84.2769,84.3138,84.0463,84.157,8303.0
2022-02-18 15:10:00,91.26,91.35,91.08,91.15,6301.0,84.1846,84.2677,84.0186,84.0832,6301.0
2022-02-18 15:15:00,91.14,91.19,90.97,91.01,12639.0,84.0739,84.1201,83.9171,83.954,12639.0
2022-02-18 15:20:00,91.01,91.08,90.92,91.01,11168.0,83.954,84.0186,83.871,83.954,11168.0
2022-02-18 15:25:00,90.97,91.06,90.92,90.92,11121.0,83.9171,84.0001,83.871,83.871,11121.0
2022-02-18 15:30:00,90.9,90.91,90.62,90.69,9777.0,83.8525,83.8618,83.5943,83.6588,9777.0
2022-02-18 15:35:00,90.7,90.79,90.64,90.66,15033.0,83.6681,83.7511,83.6127,83.6312,15033.0
2022-02-18 15:40:00,90.71,90.96,90.67,90.89,21486.0,83.6773,83.9079,83.6404,83.8433,21486.0
2022-02-18 15:45:00,90.92,91.03,90.71,90.93,30302.0,83.871,83.9725,83.6773,83.8802,30302.0
2022-02-18 15:50:00,90.85,91.01,90.54,90.86,51607.0,83.8064,83.954,83.5205,83.8156,51607.0
2022-02-18 15:55:00,90.89,91.03,90.78,90.92,123230.0,83.8433,83.9725,83.7419,83.871,123230.0
2022-02-22 09:30:00,90.57,90.78,90.24,90.25,55851.0,83.5481,83.7419,83.2437,83.2529,55851.0
2022-02-22 09:35:00,90.29,90.38,90.15,90.21,9567.0,83.2898,83.3729,83.1607,83.216,9567.0
2022-02-22 09:40:00,90.18,90.24,89.95,90.03,11461.0,83.1884,83.2437,82.9762,83.05,11461.0
2022-02-22 09:45:00,89.98,90.66,89.98,90.66,9480.0,83.0039,83.6312,83.0039,83.6312,9480.0
2022-02-22 09:50:00,90.71,91.07,90.64,91.04,24367.0,83.6773,84.0094,83.6127,83.9817,24367.0
2022-02-22 09:55:00,91.04,91.14,90.87,91.07,12031.0,83.9817,84.0739,83.8249,84.0094,12031.0
2022-02-22 10:00:00,91.14,91.14,90.68,90.87,7230.0,84.0739,84.0739,83.6496,83.8249,7230.0
2022-02-22 10:05:00,90.84,90.84,90.51,90.67,7646.0,83.7972,83.7972,83.4928,83.6404,7646.0
2022-02-22 10:10:00,90.61,90.73,90.33,90.64,9921.0,83.585,83.6957,83.3267,83.6127,9921.0
2022-02-22 10:15:00,90.66,90.66,90.52,90.58,8916.0,83.6312,83.6312,83.502,83.5574,8916.0
2022-02-22 10:20:00,90.51,90.55,90.2,90.2,9299.0,83.4928,83.5297,83.2068,83.2068,9299.0
2022-02-22 10:25:00,90.24,90.44,90.14,90.37,10006.0,83.2437,83.4282,83.1515,83.3636,10006.0
2022-02-22 10:30:00,90.37,90.37,89.98,90.05,6427.0,83.3636,83.3636,83.0039,83.0684,6427.0
2022-02-22 10:35:00,90.04,90.06,89.83,89.86,7203.0,83.0592,83.0777,82.8655,82.8932,7203.0
2022-02-22 10:40:00,89.86,89.9,89.6,89.69,8464.0,82.8932,82.9301,82.6533,82.7364,8464.0
2022-02-22 10:45:00,89.66,89.72,89.37,89.54,9816.0,82.7087,82.764,82.4412,82.598,9816.0
2022-02-22 10:50:00,89.44,89.45,89.15,89.15,9447.0,82.5057,82.515,82.2382,82.2382,9447.0
2022-02-22 10:55:00,89.12,89.17,88.78,88.78,13068.0,82.2105,82.2567,81.8969,81.8969,13068.0
2022-02-22 11:00:00,88.8,89.1,88.8,88.96,11784.0,81.9154,82.1921,81.9154,82.063,11784.0
2022-02-22 11:05:00,88.96,89.05,88.81,88.86,4100.0,82.063,82.146,81.9246,81.9707,4100.0
2022-02-22 11:10:00,88.88,89.19,88.87,89.1,8264.0,81.9892,82.2751,81.9799,82.1921,8264.0
2022-02-22 11:15:00,89.14,89.18,88.92,88.93,5994.0,82.229,82.2659,82.0261,82.0353,5994.0
2022-02-22 11:20:00,88.9,89.05,88.85,89.0,5591.0,82.0076,82.146,81.9615,82.0999,5591.0
2022-02-22 11:25:00,89.01,89.16,88.91,88.97,9243.0,82.1091,82.2474,82.0168,82.0722,9243.0
2022-02-22 11:30:00,88.96,89.18,88.95,89.15,6709.0,82.063,82.2659,82.0537,82.2382,6709.0
2022-02-22 11:35:00,89.13,89.15,88.96,89.11,5346.0,82.2198,82.2382,82.063,82.2013,5346.0
2022-02-22 11:40:00,89.15,89.25,89.07,89.12,12184.0,82.2382,82.3305,82.1644,82.2105,12184.0
2022-02-22 11:45:00,89.11,89.19,89.06,89.17,8639.0,82.2013,82.2751,82.1552,82.2567,8639.0
2022-02-22 11:50:00,89.19,89.34,88.91,88.96,6166.0,82.2751,82.4135,82.0168,82.063,6166.0
2022-02-22 11:55:00,88.97,89.0,88.88,89.0,7645.0,82.0722,82.0999,81.9892,82.0999,7645.0
2022-02-22 12:00:00,88.96,88.98,88.75,88.86,21283.0,82.063,82.0814,81.8692,81.9707,21283.0
2022-02-22 12:05:00,88.89,88.95,88.77,88.9,6124.0,81.9984,82.0537,81.8877,82.0076,6124.0
2022-02-22 12:10:00,88.87,88.87,88.5,88.53,5421.0,81.9799,81.9799,81.6386,81.6663,5421.0
2022-02-22 12:15:00,88.46,88.48,88.25,88.28,8546.0,81.6017,81.6202,81.408,81.4357,8546.0
2022-02-22 12:20:00,88.27,88.35,88.23,88.24,9485.0,81.4265,81.5002,81.3896,81.3988,9485.0
2022-02-22 12:25:00,88.18,88.25,88.15,88.23,10252.0,81.3434,81.408,81.3158,81.3896,10252.0
2022-02-22 12:30:00,88.21,88.25,87.95,87.97,6773.0,81.3711,81.408,81.1313,81.1497,6773.0
2022-02-22 12:35:00,87.98,88.16,87.85,87.88,24057.0,81.1589,81.325,81.039,81.0667,24057.0
2022-02-22 12:40:00,87.85,87.88,87.62,87.62,20414.0,81.039,81.0667,80.8268,80.8268,20414.0
2022-02-22 12:45:00,87.55,87.64,87.28,87.29,21600.0,80.7623,80.8453,80.5132,80.5224,21600.0
2022-02-22 12:50:00,87.29,87.47,87.25,87.34,23265.0,80.5224,80.6885,80.4855,80.5686,23265.0
2022-02-22 12:55:00,87.33,87.54,87.31,87.45,12205.0,80.5593,80.753,80.5409,80.67,12205.0
2022-02-22 13:00:00,87.47,87.48,87.18,87.23,17405.0,80.6885,80.6977,80.421,80.4671,17405.0
2022-02-22 13:05:00,87.25,87.31,87.09,87.25,17744.0,80.4855,80.5409,80.3379,80.4855,17744.0
2022-02-22 13:10:00,87.24,87.43,87.24,87.32,11250.0,80.4763,80.6516,80.4763,80.5501,11250.0
2022-02-22 13:15:00,87.36,87.36,86.89,86.92,6650.0,80.587,80.587,80.1534,80.1811,6650.0
2022-02-22 13:20:00,86.9,86.94,86.67,86.75,15549.0,80.1627,80.1996,79.9505,80.0243,15549.0
2022-02-22 13:25:00,86.75,86.78,86.55,86.77,21371.0,80.0243,80.052,79.8398,80.0427,21371.0
2022-02-22 13:30:00,86.79,86.88,86.73,86.75,25105.0,80.0612,80.1442,80.0058,80.0243,25105.0
2022-02-22 13:35:00,86.75,86.75,86.61,86.63,7942.0,80.0243,80.0243,79.8951,79.9136,7942.0
2022-02-22 13:40:00,86.66,86.72,86.43,86.47,18661.0,79.9413,79.9966,79.7291,79.766,18661.0
2022-02-22 13:45:00,86.47,86.55,86.26,86.32,10863.0,79.766,79.8398,79.5723,79.6276,10863.0
2022-02-22 13:50:00,86.31,86.33,86.06,86.06,8633.0,79.6184,79.6369,79.3878,79.3878,8633.0
2022-02-22 13:55:00,86.08,86.29,86.08,86.28,12078.0,79.4062,79.6,79.4062,79.5907,12078.0
2022-02-22 14:00:00,86.23,86.27,86.01,86.06,25870.0,79.5446,79.5815,79.3417,79.3878,25870.0
2022-02-22 14:05:00,86.06,86.06,85.8,85.88,22200.0,79.3878,79.3878,79.1479,79.2217,22200.0
2022-02-22 14:10:00,85.87,86.09,85.76,86.09,41986.0,79.2125,79.4155,79.111,79.4155,41986.0
2022-02-22 14:15:00,86.11,86.27,86.07,86.09,25396.0,79.4339,79.5815,79.397,79.4155,25396.0
2022-02-22 14:20:00,86.1,86.29,85.88,86.0,19475.0,79.4247,79.6,79.2217,79.3324,19475.0
2022-02-22 14:25:00,86.03,86.43,85.97,86.23,44183.0,79.3601,79.7291,79.3048,79.5446,44183.0
2022-02-22 14:30:00,86.15,86.43,86.08,86.3,19561.0,79.4708,79.7291,79.4062,79.6092,19561.0
2022-02-22 14:35:00,86.31,86.52,86.31,86.4,16655.0,79.6184,79.8121,79.6184,79.7014,16655.0
2022-02-22 14:40:00,86.42,86.51,86.19,86.22,13302.0,79.7199,79.8029,79.5077,79.5354,13302.0
2022-02-22 14:45:00,86.15,86.57,86.03,86.5,66399.0,79.4708,79.8583,79.3601,79.7937,66399.0
2022-02-22 14:50:00,86.52,86.75,86.5,86.6,12690.0,79.8121,80.0243,79.7937,79.8859,12690.0
2022-02-22 14:55:00,86.62,86.86,86.59,86.68,21551.0,79.9044,80.1258,79.8767,79.9597,21551.0
2022-02-22 15:00:00,86.73,86.99,86.67,86.97,24641.0,80.0058,80.2457,79.9505,80.2272,24641.0
2022-02-22 15:05:00,86.98,86.99,86.67,86.7,15291.0,80.2365,80.2457,79.9505,79.9782,15291.0
2022-02-22 15:10:00,86.69,86.9,86.69,86.76,27461.0,79.9689,80.1627,79.9689,80.0335,27461.0
2022-02-22 15:15:00,86.8,86.93,86.63,86.64,15553.0,80.0704,80.1903,79.9136,79.9228,15553.0
2022-02-22 15:20:00,86.63,86.76,86.38,86.48,18322.0,79.9136,80.0335,79.683,79.7752,18322.0
2022-02-22 15:25:00,86.46,86.93,86.43,86.87,36485.0,79.7568,80.1903,79.7291,80.135,36485.0
2022-02-22 15:30:00,86.81,86.85,86.59,86.74,35540.0,80.0796,80.1165,79.8767,80.0151,35540.0
2022-02-22 15:35:00,86.75,86.9,86.68,86.88,34888.0,80.0243,80.1627,79.9597,80.1442,34888.0
2022-02-22 15:40:00,86.89,86.9,86.52,86.58,32065.0,80.1534,80.1627,79.8121,79.8675,32065.0
2022-02-22 15:45:00,86.56,86.56,86.19,86.22,44659.0,79.849,79.849,79.5077,79.5354,44659.0
2022-02-22 15:50:00,86.13,86.17,85.9,86.06,79330.0,79.4524,79.4893,79.2402,79.3878,79330.0
2022-02-22 15:55:00,86.03,86.23,85.94,86.13,185077.0,79.3601,79.5446,79.2771,79.4524,185077.0
2022-02-23 09:30:00,86.78,86.98,85.82,85.96,37929.0,80.052,80.2365,79.1664,79.2955,37929.0
2022-02-23 09:35:00,85.98,86.09,85.66,85.93,14543.0,79.314,79.4155,79.0188,79.2679,14543.0
2022-02-23 09:40:00,85.94,86.39,85.84,86.22,52461.0,79.2771,79.6922,79.1848,79.5354,52461.0
2022-02-23 09:45:00,86.14,86.66,86.14,86.62,13597.0,79.4616,79.9413,79.4616,79.9044,13597.0
2022-02-23 09:50:00,86.64,86.64,86.05,86.11,20582.0,79.9228,79.9228,79.3786,79.4339,20582.0
2022-02-23 09:55:00,86.15,86.58,86.07,86.31,16113.0,79.4708,79.8675,79.397,79.6184,16113.0
2022-02-23 10:00:00,86.28,86.53,86.06,86.49,12397.0,79.5907,79.8214,79.3878,79.7845,12397.0
2022-02-23 10:05:00,86.46,86.68,86.2,86.2,26754.0,79.7568,79.9597,79.5169,79.5169,26754.0
2022-02-23 10:10:00,86.23,86.31,85.93,86.31,7230.0,79.5446,79.6184,79.2679,79.6184,7230.0
2022-02-23 10:15:00,86.28,86.28,85.91,85.93,51691.0,79.5907,79.5907,79.2494,79.2679,51691.0
2022-02-23 10:20:00,85.91,85.93,85.49,85.55,21911.0,79.2494,79.2679,78.862,78.9173,21911.0
2022-02-23 10:25:00,85.55,85.59,85.25,85.25,21557.0,78.9173,78.9542,78.6406,78.6406,21557.0
2022-02-23 10:30:00,85.25,85.59,85.21,85.59,28106.0,78.6406,78.9542,78.6037,78.9542,28106.0
2022-02-23 10:35:00,85.61,86.03,85.61,85.84,12357.0,78.9727,79.3601,78.9727,79.1848,12357.0
2022-02-23 10:40:00,85.84,85.84,85.62,85.73,22905.0,79.1848,79.1848,78.9819,79.0834,22905.0
2022-02-23 10:45:00,85.72,85.81,85.56,85.56,14646.0,79.0742,79.1572,78.9266,78.9266,14646.0
2022-02-23 10:50:00,85.55,85.71,85.52,85.65,12094.0,78.9173,79.0649,78.8897,79.0096,12094.0
2022-02-23 10:55:00,85.73,85.73,85.44,85.56,12459.0,79.0834,79.0834,78.8159,78.9266,12459.0
2022-02-23 11:00:00,85.55,85.65,85.32,85.32,7416.0,78.9173,79.0096,78.7052,78.7052,7416.0
2022-02-23 11:05:00,85.36,85.45,85.24,85.3,7737.0,78.7421,78.8251,78.6314,78.6867,7737.0
2022-02-23 11:10:00,85.3,85.41,85.25,85.41,10487.0,78.6867,78.7882,78.6406,78.7882,10487.0
2022-02-23 11:15:00,85.42,85.44,85.16,85.3,7304.0,78.7974,78.8159,78.5576,78.6867,7304.0
2022-02-23 11:20:00,85.34,85.4,85.24,85.38,8866.0,78.7236,78.779,78.6314,78.7605,8866.0
2022-02-23 11:25:00,85.43,85.51,85.32,85.38,6938.0,78.8066,78.8804,78.7052,78.7605,6938.0
2022-02-23 11:30:00,85.42,85.63,85.31,85.49,6116.0,78.7974,78.9911,78.6959,78.862,6116.0
2022-02-23 11:35:00,85.47,85.82,85.45,85.6,4970.0,78.8435,79.1664,78.8251,78.9635,4970.0
2022-02-23 11:40:00,85.61,85.67,85.51,85.55,7265.0,78.9727,79.028,78.8804,78.9173,7265.0
2022-02-23 11:45:00,85.56,85.64,85.52,85.59,7575.0,78.9266,79.0004,78.8897,78.9542,7575.0
2022-02-23 11:50:00,85.7,85.8,85.58,85.8,4813.0,79.0557,79.1479,78.945,79.1479,4813.0
2022-02-23 11:55:00,85.78,85.84,85.67,85.73,7991.0,79.1295,79.1848,79.028,79.0834,7991.0
2022-02-23 12:00:00,85.76,85.76,85.56,85.69,9650.0,79.111,79.111,78.9266,79.0465,9650.0
2022-02-23 12:05:00,85.68,85.89,85.64,85.89,10274.0,79.0373,79.231,79.0004,79.231,10274.0
2022-02-23 12:10:00,85.88,85.9,85.63,85.67,6545.0,79.2217,79.2402,78.9911,79.028,6545.0
2022-02-23 12:15:00,85.69,86.07,85.69,86.07,6670.0,79.0465,79.397,79.0465,79.397,6670.0
2022-02-23 12:20:00,86.05,86.17,85.98,85.98,4900.0,79.3786,79.4893,79.314,79.314,4900.0
2022-02-23 12:25:00,85.99,86.1,85.97,86.05,12481.0,79.3232,79.4247,79.3048,79.3786,12481.0
2022-02-23 12:30:00,86.07,86.09,85.96,85.99,12475.0,79.397,79.4155,79.2955,79.3232,12475.0
2022-02-23 12:35:00,85.98,86.0,85.86,85.94,7747.0,79.314,79.3324,79.2033,79.2771,7747.0
2022-02-23 12:40:00,85.94,86.03,85.9,86.02,5500.0,79.2771,79.3601,79.2402,79.3509,5500.0
2022-02-23 12:45:00,86.02,86.06,85.89,85.93,8543.0,79.3509,79.3878,79.231,79.2679,8543.0
2022-02-23 12:50:00,85.89,85.92,85.6,85.68,6061.0,79.231,79.2586,78.9635,79.0373,6061.0
2022-02-23 12:55:00,85.69,85.73,85.62,85.72,12740.0,79.0465,79.0834,78.9819,79.0742,12740.0
2022-02-23 13:00:00,85.73,85.73,85.52,85.63,13487.0,79.0834,79.0834,78.8897,78.9911,13487.0
2022-02-23 13:05:00,85.63,85.69,85.55,85.62,22967.0,78.9911,79.0465,78.9173,78.9819,22967.0
2022-02-23 13:10:00,85.65,85.65,85.45,85.57,18028.0,79.0096,79.0096,78.8251,78.9358,18028.0
2022-02-23 13:15:00,85.55,85.74,85.51,85.69,17793.0,78.9173,79.0926,78.8804,79.0465,17793.0
2022-02-23 13:20:00,85.69,85.83,85.67,85.72,23197.0,79.0465,79.1756,79.028,79.0742,23197.0
2022-02-23 13:25:00,85.69,85.78,85.35,85.35,8286.0,79.0465,79.1295,78.7328,78.7328,8286.0
2022-02-23 13:30:00,85.38,85.4,85.06,85.06,9222.0,78.7605,78.779,78.4653,78.4653,9222.0
2022-02-23 13:35:00,85.06,85.26,85.05,85.18,9352.0,78.4653,78.6498,78.4561,78.576,9352.0
2022-02-23 13:40:00,85.2,85.2,85.01,85.01,7417.0,78.5945,78.5945,78.4192,78.4192,7417.0
2022-02-23 13:45:00,85.05,85.28,85.04,85.27,6972.0,78.4561,78.6683,78.4469,78.659,6972.0
2022-02-23 13:50:00,85.27,85.29,84.83,84.98,7900.0,78.659,78.6775,78.2532,78.3915,7900.0
2022-02-23 13:55:00,84.98,85.0,84.87,84.95,6509.0,78.3915,78.41,78.2901,78.3638,6509.0
2022-02-23 14:00:00,84.96,85.15,84.82,84.93,13831.0,78.3731,78.5483,78.2439,78.3454,13831.0
2022-02-23 14:05:00,84.94,85.09,84.82,85.03,12545.0,78.3546,78.493,78.2439,78.4376,12545.0
2022-02-23 14:10:00,85.05,85.12,84.88,84.98,14401.0,78.4561,78.5207,78.2993,78.3915,14401.0
2022-02-23 14:15:00,84.98,85.12,84.77,85.02,17404.0,78.3915,78.5207,78.1978,78.4284,17404.0
2022-02-23 14:20:00,85.05,85.19,84.96,84.98,29960.0,78.4561,78.5852,78.3731,78.3915,29960.0
2022-02-23 14:25:00,85.01,85.04,84.74,84.8,11657.0,78.4192,78.4469,78.1701,78.2255,11657.0
2022-02-23 14:30:00,84.82,84.92,84.68,84.76,13675.0,78.2439,78.3362,78.1148,78.1886,13675.0
2022-02-23 14:35:00,84.76,84.79,84.64,84.66,11598.0,78.1886,78.2163,78.0779,78.0963,11598.0
2022-02-23 14:40:00,84.63,84.63,84.32,84.45,10936.0,78.0687,78.0687,77.7827,77.9026,10936.0
2022-02-23 14:45:00,84.44,84.66,84.42,84.48,9399.0,77.8934,78.0963,77.8749,77.9303,9399.0
2022-02-23 14:50:00,84.48,84.61,84.39,84.39,17579.0,77.9303,78.0502,77.8473,77.8473,17579.0
2022-02-23 14:55:00,84.41,84.53,84.33,84.34,13143.0,77.8657,77.9764,77.7919,77.8011,13143.0
2022-02-23 15:00:00,84.35,84.43,84.2,84.24,11685.0,77.8104,77.8842,77.672,77.7089,11685.0
2022-02-23 15:05:00,84.25,84.34,84.06,84.14,10649.0,77.7181,77.8011,77.5429,77.6166,10649.0
2022-02-23 15:10:00,84.13,84.25,84.05,84.25,13151.0,77.6074,77.7181,77.5336,77.7181,13151.0
2022-02-23 15:15:00,84.18,84.35,84.06,84.06,31561.0,77.6535,77.8104,77.5429,77.5429,31561.0
2022-02-23 15:20:00,84.09,84.18,84.04,84.14,16605.0,77.5705,77.6535,77.5244,77.6166,16605.0
2022-02-23 15:25:00,84.13,84.33,84.08,84.29,19254.0,77.6074,77.7919,77.5613,77.755,19254.0
2022-02-23 15:30:00,84.27,84.3,84.07,84.17,21332.0,77.7366,77.7642,77.5521,77.6443,21332.0
2022-02-23 15:35:00,84.22,84.24,83.89,83.89,29795.0,77.6904,77.7089,77.386,77.386,29795.0
2022-02-23 15:40:00,83.88,84.04,83.88,83.9,36215.0,77.3768,77.5244,77.3768,77.3953,36215.0
2022-02-23 15:45:00,83.88,83.99,83.66,83.69,40754.0,77.3768,77.4783,77.1739,77.2015,40754.0
2022-02-23 15:50:00,83.66,83.9,83.6,83.79,64727.0,77.1739,77.3953,77.1185,77.2938,64727.0
2022-02-23 15:55:00,83.79,84.24,83.75,84.18,256114.0,77.2938,77.7089,77.2569,77.6535,256114.0
2022-02-24 09:30:00,72.81,75.65,72.04,74.58,168082.0,67.1651,69.7849,66.4548,68.7978,168082.0
2022-02-24 09:35:00,74.65,75.05,72.95,73.9,164480.0,68.8624,69.2314,67.2942,68.1706,164480.0
2022-02-24 09:40:00,73.83,74.85,73.48,73.73,137989.0,68.106,69.0469,67.7831,68.0137,137989.0
2022-02-24 09:45:00,73.67,74.81,73.53,74.71,154692.0,67.9584,69.01,67.8292,68.9178,154692.0
2022-02-24 09:50:00,74.71,75.48,74.61,74.92,216167.0,68.9178,69.6281,68.8255,69.1115,216167.0
2022-02-24 09:55:00,74.86,75.37,74.77,75.31,243047.0,69.0561,69.5266,68.9731,69.4712,243047.0
2022-02-24 10:00:00,75.32,75.45,74.41,74.86,174197.0,69.4805,69.6004,68.641,69.0561,174197.0
2022-02-24 10:05:00,74.86,75.38,74.58,75.2,130765.0,69.0561,69.5358,68.7978,69.3698,130765.0
2022-02-24 10:10:00,75.19,75.48,74.9,75.48,111212.0,69.3605,69.6281,69.093,69.6281,111212.0
2022-02-24 10:15:00,75.39,75.9,75.27,75.81,116322.0,69.545,70.0155,69.4343,69.9325,116322.0
2022-02-24 10:20:00,75.77,75.78,74.91,75.06,82679.0,69.8956,69.9048,69.1022,69.2406,82679.0
2022-02-24 10:25:00,75.02,75.29,74.97,75.23,107918.0,69.2037,69.4528,69.1576,69.3974,107918.0
2022-02-24 10:30:00,75.23,75.27,74.93,75.15,111416.0,69.3974,69.4343,69.1207,69.3236,111416.0
2022-02-24 10:35:00,75.14,75.15,74.16,74.37,89358.0,69.3144,69.3236,68.4104,68.6041,89358.0
2022-02-24 10:40:00,74.32,74.33,73.25,73.98,54886.0,68.558,68.5672,67.5709,68.2444,54886.0
2022-02-24 10:45:00,73.97,74.78,73.66,74.56,50039.0,68.2351,68.9823,67.9492,68.7794,50039.0
2022-02-24 10:50:00,74.52,74.57,73.83,74.26,41968.0,68.7425,68.7886,68.106,68.5026,41968.0
2022-02-24 10:55:00,74.23,74.82,74.22,74.39,57902.0,68.475,69.0192,68.4657,68.6226,57902.0
2022-02-24 11:00:00,74.37,74.77,74.27,74.72,81816.0,68.6041,68.9731,68.5119,68.927,81816.0
2022-02-24 11:05:00,74.75,75.62,74.66,75.41,36302.0,68.9547,69.7572,68.8716,69.5635,36302.0
2022-02-24 11:10:00,75.47,76.4,75.4,76.4,39971.0,69.6188,70.4767,69.5543,70.4767,39971.0
2022-02-24 11:15:00,76.4,76.65,76.14,76.62,43342.0,70.4767,70.7073,70.2369,70.6797,43342.0
2022-02-24 11:20:00,76.61,76.88,76.6,76.73,44040.0,70.6704,70.9195,70.6612,70.7811,44040.0
2022-02-24 11:25:00,76.75,76.95,76.64,76.87,48750.0,70.7996,70.9841,70.6981,70.9103,48750.0
2022-02-24 11:30:00,76.9,77.49,76.9,77.44,53109.0,70.938,71.4822,70.938,71.4361,53109.0
2022-02-24 11:35:00,77.45,77.52,77.1,77.44,45364.0,71.4453,71.5099,71.1225,71.4361,45364.0
2022-02-24 11:40:00,77.44,77.59,77.2,77.25,48588.0,71.4361,71.5745,71.2147,71.2608,48588.0
2022-02-24 11:45:00,77.25,77.28,76.7,76.92,34246.0,71.2608,71.2885,70.7535,70.9564,34246.0
2022-02-24 11:50:00,76.95,77.91,76.95,77.73,35319.0,70.9841,71.8697,70.9841,71.7036,35319.0
2022-02-24 11:55:00,77.76,78.33,77.68,78.23,41847.0,71.7313,72.2571,71.6575,72.1648,41847.0
2022-02-24 12:00:00,78.23,78.24,77.74,78.08,38089.0,72.1648,72.1741,71.7128,72.0265,38089.0
2022-02-24 12:05:00,78.13,78.19,77.84,77.85,34357.0,72.0726,72.1279,71.8051,71.8143,34357.0
2022-02-24 12:10:00,77.87,77.89,77.28,77.36,26715.0,71.8328,71.8512,71.2885,71.3623,26715.0
2022-02-24 12:15:00,77.36,77.55,77.23,77.51,25556.0,71.3623,71.5376,71.2424,71.5007,25556.0
2022-02-24 12:20:00,77.59,77.59,77.35,77.39,25202.0,71.5745,71.5745,71.3531,71.39,25202.0
2022-02-24 12:25:00,77.41,78.01,77.41,77.74,30235.0,71.4084,71.9619,71.4084,71.7128,30235.0
2022-02-24 12:30:00,77.72,77.9,77.44,77.72,22048.0,71.6944,71.8604,71.4361,71.6944,22048.0
2022-02-24 12:35:00,77.72,78.06,77.65,77.91,21129.0,71.6944,72.008,71.6298,71.8697,21129.0
2022-02-24 12:40:00,77.95,78.28,77.71,77.85,38939.0,71.9066,72.211,71.6852,71.8143,38939.0
2022-02-24 12:45:00,77.91,78.15,77.71,78.03,26224.0,71.8697,72.0911,71.6852,71.9804,26224.0
2022-02-24 12:50:00,78.03,78.12,77.65,77.75,16618.0,71.9804,72.0634,71.6298,71.7221,16618.0
2022-02-24 12:55:00,77.78,77.78,76.83,76.84,84419.0,71.7497,71.7497,70.8734,70.8826,84419.0
2022-02-24 13:00:00,76.83,76.93,76.23,76.28,42143.0,70.8734,70.9656,70.3199,70.366,42143.0
2022-02-24 13:05:00,76.31,76.38,76.2,76.36,65055.0,70.3937,70.4583,70.2922,70.4398,65055.0
2022-02-24 13:10:00,76.35,76.71,76.3,76.64,20714.0,70.4306,70.7627,70.3845,70.6981,20714.0
2022-02-24 13:15:00,76.62,76.66,76.38,76.58,23214.0,70.6797,70.7166,70.4583,70.6428,23214.0
2022-02-24 13:20:00,76.57,76.57,76.25,76.25,17007.0,70.6335,70.6335,70.3384,70.3384,17007.0
2022-02-24 13:25:00,76.25,76.41,76.02,76.03,25125.0,70.3384,70.486,70.1262,70.1354,25125.0
2022-02-24 13:30:00,76.0,76.15,75.98,76.11,40457.0,70.1077,70.2461,70.0893,70.2092,40457.0
2022-02-24 13:35:00,76.14,76.54,76.12,76.51,26413.0,70.2369,70.6059,70.2184,70.5782,26413.0
2022-02-24 13:40:00,76.49,76.62,76.24,76.29,18883.0,70.5598,70.6797,70.3291,70.3753,18883.0
2022-02-24 13:45:00,76.31,77.03,76.14,77.02,34011.0,70.3937,71.0579,70.2369,71.0487,34011.0
2022-02-24 13:50:00,76.99,77.11,76.91,76.94,20010.0,71.021,71.1317,70.9472,70.9749,20010.0
2022-02-24 13:55:00,76.95,77.0,76.57,76.66,32008.0,70.9841,71.0302,70.6335,70.7166,32008.0
2022-02-24 14:00:00,76.64,76.79,76.6,76.7,17516.0,70.6981,70.8365,70.6612,70.7535,17516.0
2022-02-24 14:05:00,76.76,76.97,76.69,76.69,28551.0,70.8088,71.0025,70.7442,70.7442,28551.0
2022-02-24 14:10:00,76.71,77.17,76.56,77.1,28771.0,70.7627,71.187,70.6243,71.1225,28771.0
2022-02-24 14:15:00,77.14,77.25,76.95,77.23,14352.0,71.1594,71.2608,70.9841,71.2424,14352.0
2022-02-24 14:20:00,77.25,77.34,77.15,77.18,14476.0,71.2608,71.3439,71.1686,71.1963,14476.0
2022-02-24 14:25:00,77.18,77.37,77.11,77.24,9989.0,71.1963,71.3715,71.1317,71.2516,9989.0
2022-02-24 14:30:00,77.28,77.97,77.25,77.97,17307.0,71.2885,71.925,71.2608,71.925,17307.0
2022-02-24 14:35:00,77.95,78.06,77.88,78.04,14889.0,71.9066,72.008,71.842,71.9896,14889.0
2022-02-24 14:40:00,78.05,78.3,78.03,78.1,27082.0,71.9988,72.2294,71.9804,72.0449,27082.0
2022-02-24 14:45:00,78.12,78.56,78.09,78.5,28873.0,72.0634,72.4693,72.0357,72.4139,28873.0
2022-02-24 14:50:00,78.5,78.75,78.47,78.73,16019.0,72.4139,72.6445,72.3862,72.6261,16019.0
2022-02-24 14:55:00,78.73,78.73,78.38,78.45,18447.0,72.6261,72.6261,72.3032,72.3678,18447.0
2022-02-24 15:00:00,78.43,78.44,78.14,78.36,36965.0,72.3493,72.3586,72.0818,72.2848,36965.0
2022-02-24 15:05:00,78.33,78.33,78.14,78.23,20750.0,72.2571,72.2571,72.0818,72.1648,20750.0
2022-02-24 15:10:00,78.21,78.43,78.21,78.42,15589.0,72.1464,72.3493,72.1464,72.3401,15589.0
2022-02-24 15:15:00,78.41,78.45,78.17,78.31,18155.0,72.3309,72.3678,72.1095,72.2386,18155.0
2022-02-24 15:20:00,78.31,78.48,78.25,78.47,19947.0,72.2386,72.3955,72.1833,72.3862,19947.0
2022-02-24 15:25:00,78.47,78.68,78.26,78.27,25228.0,72.3862,72.58,72.1925,72.2017,25228.0
2022-02-24 15:30:00,78.24,78.86,78.19,78.86,28213.0,72.1741,72.746,72.1279,72.746,28213.0
2022-02-24 15:35:00,78.85,79.28,78.85,79.23,44554.0,72.7368,73.1334,72.7368,73.0873,44554.0
2022-02-24 15:40:00,79.22,79.22,78.7,78.73,47508.0,73.0781,73.0781,72.5984,72.6261,47508.0
2022-02-24 15:45:00,78.74,78.96,78.6,78.65,57820.0,72.6353,72.8383,72.5062,72.5523,57820.0
2022-02-24 15:50:00,78.68,79.37,78.68,79.23,113778.0,72.58,73.2165,72.58,73.0873,113778.0
2022-02-24 15:55:00,79.23,79.35,79.08,79.29,192181.0,73.0873,73.198,72.9489,73.1427,192181.0
2022-02-25 09:30:00,79.52,80.53,79.02,80.3,63562.0,73.3548,74.2865,72.8936,74.0744,63562.0
2022-02-25 09:35:00,80.25,80.66,80.14,80.66,26214.0,74.0282,74.4065,73.9268,74.4065,26214.0
2022-02-25 09:40:00,80.6,80.88,80.34,80.36,31792.0,74.3511,74.6094,74.1113,74.1297,31792.0
2022-02-25 09:45:00,80.28,80.7,80.24,80.28,19509.0,74.0559,74.4434,74.019,74.0559,19509.0
2022-02-25 09:50:00,80.26,80.56,79.85,80.49,30407.0,74.0375,74.3142,73.6593,74.2496,30407.0
2022-02-25 09:55:00,80.52,80.62,79.96,80.13,28992.0,74.2773,74.3696,73.7607,73.9175,28992.0
2022-02-25 10:00:00,80.05,80.05,79.85,79.94,32510.0,73.8437,73.8437,73.6593,73.7423,32510.0
2022-02-25 10:05:00,79.94,80.03,79.86,79.88,15682.0,73.7423,73.8253,73.6685,73.6869,15682.0
2022-02-25 10:10:00,79.88,79.89,79.18,79.42,190927.0,73.6869,73.6961,73.0412,73.2626,190927.0
2022-02-25 10:15:00,79.45,79.52,79.21,79.51,8997.0,73.2903,73.3548,73.0689,73.3456,8997.0
2022-02-25 10:20:00,79.53,79.83,79.35,79.7,13628.0,73.3641,73.6408,73.198,73.5209,13628.0
2022-02-25 10:25:00,79.7,80.09,79.62,79.96,22830.0,73.5209,73.8806,73.4471,73.7607,22830.0
2022-02-25 10:30:00,79.98,80.17,79.65,79.71,9644.0,73.7792,73.9544,73.4748,73.5301,9644.0
2022-02-25 10:35:00,79.68,79.7,79.21,79.48,13079.0,73.5024,73.5209,73.0689,73.3179,13079.0
2022-02-25 10:40:00,79.61,79.8,79.6,79.74,9394.0,73.4379,73.6131,73.4286,73.5578,9394.0
2022-02-25 10:45:00,79.79,80.36,79.75,80.31,10944.0,73.6039,74.1297,73.567,74.0836,10944.0
2022-02-25 10:50:00,80.28,80.52,80.26,80.5,11711.0,74.0559,74.2773,74.0375,74.2589,11711.0
2022-02-25 10:55:00,80.46,81.08,80.46,80.73,22453.0,74.222,74.7939,74.222,74.471,22453.0
2022-02-25 11:00:00,80.77,81.43,80.59,81.43,12450.0,74.5079,75.1168,74.3419,75.1168,12450.0
2022-02-25 11:05:00,81.43,81.45,81.05,81.34,14021.0,75.1168,75.1352,74.7662,75.0337,14021.0
2022-02-25 11:10:00,81.33,81.52,81.18,81.47,10565.0,75.0245,75.1998,74.8861,75.1537,10565.0
2022-02-25 11:15:00,81.48,81.7,81.39,81.66,10356.0,75.1629,75.3658,75.0799,75.3289,10356.0
2022-02-25 11:20:00,81.67,81.67,81.37,81.37,7017.0,75.3381,75.3381,75.0614,75.0614,7017.0
2022-02-25 11:25:00,81.27,81.3,80.85,81.04,7489.0,74.9692,74.9968,74.5817,74.757,7489.0
2022-02-25 11:30:00,81.06,81.06,80.95,81.04,7213.0,74.7754,74.7754,74.674,74.757,7213.0
2022-02-25 11:35:00,81.1,81.15,80.88,81.02,7538.0,74.8123,74.8585,74.6094,74.7385,7538.0
2022-02-25 11:40:00,81.02,81.02,80.66,80.73,9055.0,74.7385,74.7385,74.4065,74.471,9055.0
2022-02-25 11:45:00,80.75,80.88,80.58,80.66,7356.0,74.4895,74.6094,74.3327,74.4065,7356.0
2022-02-25 11:50:00,80.66,80.82,80.54,80.62,7567.0,74.4065,74.554,74.2958,74.3696,7567.0
2022-02-25 11:55:00,80.62,80.72,80.59,80.63,6842.0,74.3696,74.4618,74.3419,74.3788,6842.0
2022-02-25 12:00:00,80.63,80.9,80.61,80.68,8238.0,74.3788,74.6278,74.3603,74.4249,8238.0
2022-02-25 12:05:00,80.69,80.72,80.52,80.52,6257.0,74.4341,74.4618,74.2773,74.2773,6257.0
2022-02-25 12:10:00,80.52,80.7,80.5,80.6,8994.0,74.2773,74.4434,74.2589,74.3511,8994.0
2022-02-25 12:15:00,80.61,81.41,80.61,81.41,14462.0,74.3603,75.0983,74.3603,75.0983,14462.0
2022-02-25 12:20:00,81.42,81.5,81.16,81.26,14206.0,75.1075,75.1813,74.8677,74.9599,14206.0
2022-02-25 12:25:00,81.29,81.44,81.27,81.42,9021.0,74.9876,75.126,74.9692,75.1075,9021.0
2022-02-25 12:30:00,81.41,81.52,81.28,81.47,10740.0,75.0983,75.1998,74.9784,75.1537,10740.0
2022-02-25 12:35:00,81.43,81.46,81.32,81.44,9476.0,75.1168,75.1444,75.0153,75.126,9476.0
2022-02-25 12:40:00,81.48,81.61,81.48,81.56,11626.0,75.1629,75.2828,75.1629,75.2367,11626.0
2022-02-25 12:45:00,81.57,81.59,81.44,81.52,11370.0,75.2459,75.2643,75.126,75.1998,11370.0
2022-02-25 12:50:00,81.49,81.49,81.32,81.37,11654.0,75.1721,75.1721,75.0153,75.0614,11654.0
2022-02-25 12:55:00,81.36,81.36,81.21,81.28,11091.0,75.0522,75.0522,74.9138,74.9784,11091.0
2022-02-25 13:00:00,81.26,81.37,81.18,81.24,15489.0,74.9599,75.0614,74.8861,74.9415,15489.0
2022-02-25 13:05:00,81.23,81.38,81.14,81.36,10145.0,74.9323,75.0706,74.8492,75.0522,10145.0
2022-02-25 13:10:00,81.4,81.4,81.11,81.25,10450.0,75.0891,75.0891,74.8216,74.9507,10450.0
2022-02-25 13:15:00,81.26,81.42,81.18,81.39,11401.0,74.9599,75.1075,74.8861,75.0799,11401.0
2022-02-25 13:20:00,81.39,81.46,81.27,81.42,8378.0,75.0799,75.1444,74.9692,75.1075,8378.0
2022-02-25 13:25:00,81.44,81.56,81.37,81.37,12479.0,75.126,75.2367,75.0614,75.0614,12479.0
2022-02-25 13:30:00,81.39,81.46,81.29,81.29,7000.0,75.0799,75.1444,74.9876,74.9876,7000.0
2022-02-25 13:35:00,81.27,81.29,81.02,81.11,8953.0,74.9692,74.9876,74.7385,74.8216,8953.0
2022-02-25 13:40:00,81.15,81.3,81.15,81.18,6019.0,74.8585,74.9968,74.8585,74.8861,6019.0
2022-02-25 13:45:00,81.22,81.25,81.13,81.2,7745.0,74.923,74.9507,74.84,74.9046,7745.0
2022-02-25 13:50:00,81.21,81.22,81.15,81.15,6188.0,74.9138,74.923,74.8585,74.8585,6188.0
2022-02-25 13:55:00,81.14,81.14,80.89,81.06,14811.0,74.8492,74.8492,74.6186,74.7754,14811.0
2022-02-25 14:00:00,81.03,81.15,80.88,81.1,5737.0,74.7478,74.8585,74.6094,74.8123,5737.0
2022-02-25 14:05:00,81.08,81.1,80.9,80.91,3523.0,74.7939,74.8123,74.6278,74.6371,3523.0
2022-02-25 14:10:00,80.93,80.95,80.76,80.8,9209.0,74.6555,74.674,74.4987,74.5356,9209.0
2022-02-25 14:15:00,80.85,80.89,80.77,80.78,9544.0,74.5817,74.6186,74.5079,74.5171,9544.0
2022-02-25 14:20:00,80.75,80.87,80.72,80.87,11284.0,74.4895,74.6002,74.4618,74.6002,11284.0
2022-02-25 14:25:00,80.88,80.93,80.74,80.74,9997.0,74.6094,74.6555,74.4802,74.4802,9997.0
2022-02-25 14:30:00,80.75,80.82,80.47,80.49,12801.0,74.4895,74.554,74.2312,74.2496,12801.0
2022-02-25 14:35:00,80.49,80.63,80.49,80.62,7296.0,74.2496,74.3788,74.2496,74.3696,7296.0
2022-02-25 14:40:00,80.61,80.65,80.39,80.55,10400.0,74.3603,74.3972,74.1574,74.305,10400.0
2022-02-25 14:45:00,80.55,80.7,80.5,80.52,7800.0,74.305,74.4434,74.2589,74.2773,7800.0
2022-02-25 14:50:00,80.51,80.51,80.27,80.31,7589.0,74.2681,74.2681,74.0467,74.0836,7589.0
2022-02-25 14:55:00,80.3,80.36,80.2,80.2,20325.0,74.0744,74.1297,73.9821,73.9821,20325.0
2022-02-25 15:00:00,80.19,80.22,80.0,80.04,9126.0,73.9729,74.0006,73.7976,73.8345,9126.0
2022-02-25 15:05:00,80.06,80.08,79.97,80.02,12383.0,73.853,73.8714,73.7699,73.8161,12383.0
2022-02-25 15:10:00,80.03,80.06,79.88,80.02,9301.0,73.8253,73.853,73.6869,73.8161,9301.0
2022-02-25 15:15:00,80.02,80.18,79.96,80.09,16283.0,73.8161,73.9637,73.7607,73.8806,16283.0
2022-02-25 15:20:00,80.13,80.23,80.07,80.17,19000.0,73.9175,74.0098,73.8622,73.9544,19000.0
2022-02-25 15:25:00,80.17,80.19,80.06,80.13,16599.0,73.9544,73.9729,73.853,73.9175,16599.0
2022-02-25 15:30:00,80.14,80.25,80.11,80.11,49266.0,73.9268,74.0282,73.8991,73.8991,49266.0
2022-02-25 15:35:00,80.08,80.36,80.04,80.36,54657.0,73.8714,74.1297,73.8345,74.1297,54657.0
2022-02-25 15:40:00,80.36,80.41,80.14,80.32,38791.0,74.1297,74.1758,73.9268,74.0928,38791.0
2022-02-25 15:45:00,80.3,80.33,80.06,80.15,39804.0,74.0744,74.102,73.853,73.936,39804.0
2022-02-25 15:50:00,80.15,80.27,79.83,79.92,141813.0,73.936,74.0467,73.6408,73.7238,141813.0
2022-02-25 15:55:00,79.9,80.16,79.89,80.14,97522.0,73.7054,73.9452,73.6961,73.9268,97522.0
2022-02-28 09:30:00,78.95,79.15,78.42,78.49,35305.0,72.829,73.0135,72.3401,72.4047,35305.0
2022-02-28 09:35:00,78.62,78.84,78.45,78.64,23869.0,72.5246,72.7276,72.3678,72.5431,23869.0
2022-02-28 09:40:00,78.58,78.58,77.82,78.25,11220.0,72.4877,72.4877,71.7866,72.1833,11220.0
2022-02-28 09:45:00,78.26,78.4,77.97,78.26,20894.0,72.1925,72.3217,71.925,72.1925,20894.0
2022-02-28 09:50:00,78.24,78.34,78.0,78.16,8793.0,72.1741,72.2663,71.9527,72.1003,8793.0
2022-02-28 09:55:00,78.27,78.28,77.99,78.08,15400.0,72.2017,72.211,71.9435,72.0265,15400.0
2022-02-28 10:00:00,78.12,78.23,77.82,77.82,15592.0,72.0634,72.1648,71.7866,71.7866,15592.0
2022-02-28 10:05:00,77.82,77.92,77.7,77.78,14315.0,71.7866,71.8789,71.6759,71.7497,14315.0
2022-02-28 10:10:00,77.76,77.95,77.44,77.51,7850.0,71.7313,71.9066,71.4361,71.5007,7850.0
2022-02-28 10:15:00,77.57,77.7,77.3,77.36,15974.0,71.556,71.6759,71.307,71.3623,15974.0
2022-02-28 10:20:00,77.39,77.57,77.3,77.41,18798.0,71.39,71.556,71.307,71.4084,18798.0
2022-02-28 10:25:00,77.45,77.45,77.19,77.3,9930.0,71.4453,71.4453,71.2055,71.307,9930.0
2022-02-28 10:30:00,77.28,77.46,77.2,77.2,12456.0,71.2885,71.4545,71.2147,71.2147,12456.0
2022-02-28 10:35:00,77.18,77.39,77.18,77.28,10696.0,71.1963,71.39,71.1963,71.2885,10696.0
2022-02-28 10:40:00,77.31,77.64,77.3,77.46,11326.0,71.3162,71.6206,71.307,71.4545,11326.0
2022-02-28 10:45:00,77.48,77.63,77.48,77.54,6425.0,71.473,71.6114,71.473,71.5283,6425.0
2022-02-28 10:50:00,77.54,77.79,77.48,77.73,12038.0,71.5283,71.759,71.473,71.7036,12038.0
2022-02-28 10:55:00,77.77,78.12,77.77,78.06,37218.0,71.7405,72.0634,71.7405,72.008,37218.0
2022-02-28 11:00:00,78.14,78.14,77.96,78.05,5455.0,72.0818,72.0818,71.9158,71.9988,5455.0
2022-02-28 11:05:00,78.03,78.03,77.81,77.95,6822.0,71.9804,71.9804,71.7774,71.9066,6822.0
2022-02-28 11:10:00,77.92,77.99,77.73,77.73,10812.0,71.8789,71.9435,71.7036,71.7036,10812.0
2022-02-28 11:15:00,77.73,77.89,77.73,77.79,16537.0,71.7036,71.8512,71.7036,71.759,16537.0
2022-02-28 11:20:00,77.77,78.04,77.76,78.04,3232.0,71.7405,71.9896,71.7313,71.9896,3232.0
2022-02-28 11:25:00,78.04,78.11,77.97,78.08,6603.0,71.9896,72.0542,71.925,72.0265,6603.0
2022-02-28 11:30:00,78.04,78.36,78.04,78.19,6071.0,71.9896,72.2848,71.9896,72.1279,6071.0
2022-02-28 11:35:00,78.21,78.36,78.16,78.25,3924.0,72.1464,72.2848,72.1003,72.1833,3924.0
2022-02-28 11:40:00,78.21,78.37,78.16,78.33,6210.0,72.1464,72.294,72.1003,72.2571,6210.0
2022-02-28 11:45:00,78.34,78.35,78.09,78.2,7220.0,72.2663,72.2755,72.0357,72.1372,7220.0
2022-02-28 11:50:00,78.15,78.33,78.15,78.32,4249.0,72.0911,72.2571,72.0911,72.2479,4249.0
2022-02-28 11:55:00,78.32,78.5,78.28,78.5,5996.0,72.2479,72.4139,72.211,72.4139,5996.0
2022-02-28 12:00:00,78.53,78.62,78.44,78.54,8936.0,72.4416,72.5246,72.3586,72.4508,8936.0
2022-02-28 12:05:00,78.56,78.56,78.07,78.07,6161.0,72.4693,72.4693,72.0173,72.0173,6161.0
2022-02-28 12:10:00,78.08,78.11,77.76,77.82,7557.0,72.0265,72.0542,71.7313,71.7866,7557.0
2022-02-28 12:15:00,77.83,77.88,77.68,77.79,8705.0,71.7959,71.842,71.6575,71.759,8705.0
2022-02-28 12:20:00,77.82,77.88,77.68,77.69,6534.0,71.7866,71.842,71.6575,71.6667,6534.0
2022-02-28 12:25:00,77.74,77.86,77.74,77.81,5626.0,71.7128,71.8235,71.7128,71.7774,5626.0
2022-02-28 12:30:00,77.81,77.84,77.7,77.73,9214.0,71.7774,71.8051,71.6759,71.7036,9214.0
2022-02-28 12:35:00,77.79,77.86,77.61,77.62,11535.0,71.759,71.8235,71.5929,71.6021,11535.0
2022-02-28 12:40:00,77.63,77.67,77.49,77.5,5610.0,71.6114,71.6483,71.4822,71.4914,5610.0
2022-02-28 12:45:00,77.47,77.51,77.37,77.45,8189.0,71.4638,71.5007,71.3715,71.4453,8189.0
2022-02-28 12:50:00,77.48,77.48,77.33,77.39,19657.0,71.473,71.473,71.3346,71.39,19657.0
2022-02-28 12:55:00,77.39,77.4,77.3,77.4,27746.0,71.39,71.3992,71.307,71.3992,27746.0
2022-02-28 13:00:00,77.45,77.71,77.44,77.62,4528.0,71.4453,71.6852,71.4361,71.6021,4528.0
2022-02-28 13:05:00,77.66,77.85,77.59,77.84,2977.0,71.639,71.8143,71.5745,71.8051,2977.0
2022-02-28 13:10:00,77.82,77.99,77.78,77.88,11115.0,71.7866,71.9435,71.7497,71.842,11115.0
2022-02-28 13:15:00,77.89,77.93,77.61,77.72,8044.0,71.8512,71.8881,71.5929,71.6944,8044.0
2022-02-28 13:20:00,77.69,77.71,77.54,77.59,7239.0,71.6667,71.6852,71.5283,71.5745,7239.0
2022-02-28 13:25:00,77.57,77.73,77.57,77.66,8045.0,71.556,71.7036,71.556,71.639,8045.0
2022-02-28 13:30:00,77.61,77.67,77.39,77.42,6113.0,71.5929,71.6483,71.39,71.4176,6113.0
2022-02-28 13:35:00,77.45,77.58,77.4,77.58,4912.0,71.4453,71.5652,71.3992,71.5652,4912.0
2022-02-28 13:40:00,77.55,77.67,77.45,77.5,7053.0,71.5376,71.6483,71.4453,71.4914,7053.0
2022-02-28 13:45:00,77.48,77.52,77.38,77.5,5007.0,71.473,71.5099,71.3807,71.4914,5007.0
2022-02-28 13:50:00,77.55,77.74,77.53,77.68,4996.0,71.5376,71.7128,71.5191,71.6575,4996.0
2022-02-28 13:55:00,77.69,77.73,77.58,77.66,11876.0,71.6667,71.7036,71.5652,71.639,11876.0
2022-02-28 14:00:00,77.64,77.64,77.14,77.15,10653.0,71.6206,71.6206,71.1594,71.1686,10653.0
2022-02-28 14:05:00,77.19,77.26,76.91,76.91,18995.0,71.2055,71.2701,70.9472,70.9472,18995.0
2022-02-28 14:10:00,76.87,76.88,76.78,76.87,16116.0,70.9103,70.9195,70.8273,70.9103,16116.0
2022-02-28 14:15:00,76.89,77.09,76.8,77.09,8652.0,70.9287,71.1132,70.8457,71.1132,8652.0
2022-02-28 14:20:00,77.07,77.09,76.82,76.83,5974.0,71.0948,71.1132,70.8642,70.8734,5974.0
2022-02-28 14:25:00,76.82,76.96,76.82,76.88,5613.0,70.8642,70.9933,70.8642,70.9195,5613.0
2022-02-28 14:30:00,76.89,76.93,76.74,76.83,5675.0,70.9287,70.9656,70.7904,70.8734,5675.0
2022-02-28 14:35:00,76.83,77.06,76.83,76.9,9272.0,70.8734,71.0856,70.8734,70.938,9272.0
2022-02-28 14:40:00,76.93,77.37,76.9,77.33,13486.0,70.9656,71.3715,70.938,71.3346,13486.0
2022-02-28 14:45:00,77.36,77.36,77.24,77.26,13731.0,71.3623,71.3623,71.2516,71.2701,13731.0
2022-02-28 14:50:00,77.29,77.46,77.27,77.46,7824.0,71.2977,71.4545,71.2793,71.4545,7824.0
2022-02-28 14:55:00,77.45,77.64,77.43,77.52,15767.0,71.4453,71.6206,71.4269,71.5099,15767.0
2022-02-28 15:00:00,77.54,77.61,77.46,77.51,12218.0,71.5283,71.5929,71.4545,71.5007,12218.0
2022-02-28 15:05:00,77.49,77.54,77.25,77.52,7333.0,71.4822,71.5283,71.2608,71.5099,7333.0
2022-02-28 15:10:00,77.49,77.5,77.3,77.44,14375.0,71.4822,71.4914,71.307,71.4361,14375.0
2022-02-28 15:15:00,77.47,77.63,77.41,77.59,9113.0,71.4638,71.6114,71.4084,71.5745,9113.0
2022-02-28 15:20:00,77.59,77.86,77.59,77.81,13169.0,71.5745,71.8235,71.5745,71.7774,13169.0
2022-02-28 15:25:00,77.8,77.95,77.73,77.73,21858.0,71.7682,71.9066,71.7036,71.7036,21858.0
2022-02-28 15:30:00,77.71,77.71,77.42,77.42,21209.0,71.6852,71.6852,71.4176,71.4176,21209.0
2022-02-28 15:35:00,77.42,77.47,77.23,77.32,27323.0,71.4176,71.4638,71.2424,71.3254,27323.0
2022-02-28 15:40:00,77.34,77.69,77.34,77.66,38837.0,71.3439,71.6667,71.3439,71.639,38837.0
2022-02-28 15:45:00,77.69,77.93,77.69,77.9,33224.0,71.6667,71.8881,71.6667,71.8604,33224.0
2022-02-28 15:50:00,77.94,78.37,77.93,78.29,92043.0,71.8973,72.294,71.8881,72.2202,92043.0
2022-02-28 15:55:00,78.3,78.49,78.22,78.39,129922.0,72.2294,72.4047,72.1556,72.3124,129922.0
2022-03-01 09:30:00,78.29,78.65,77.19,78.65,59881.0,72.2202,72.5523,71.2055,72.5523,59881.0
2022-03-01 09:35:00,78.66,79.11,78.6,78.83,24994.0,72.5615,72.9766,72.5062,72.7183,24994.0
2022-03-01 09:40:00,78.9,78.91,78.37,78.47,10541.0,72.7829,72.7921,72.294,72.3862,10541.0
2022-03-01 09:45:00,78.47,78.47,78.11,78.22,10474.0,72.3862,72.3862,72.0542,72.1556,10474.0
2022-03-01 09:50:00,78.15,78.22,77.55,77.74,9838.0,72.0911,72.1556,71.5376,71.7128,9838.0
2022-03-01 09:55:00,77.75,77.75,77.32,77.32,12290.0,71.7221,71.7221,71.3254,71.3254,12290.0
2022-03-01 10:00:00,77.42,77.67,76.97,77.1,8779.0,71.4176,71.6483,71.0025,71.1225,8779.0
2022-03-01 10:05:00,77.13,77.28,76.97,76.99,9761.0,71.1501,71.2885,71.0025,71.021,9761.0
2022-03-01 10:10:00,76.97,77.17,76.93,77.08,10789.0,71.0025,71.187,70.9656,71.104,10789.0
2022-03-01 10:15:00,77.09,77.47,77.07,77.36,11248.0,71.1132,71.4638,71.0948,71.3623,11248.0
2022-03-01 10:20:00,77.39,77.69,77.38,77.47,21118.0,71.39,71.6667,71.3807,71.4638,21118.0
2022-03-01 10:25:00,77.47,77.56,77.4,77.56,11109.0,71.4638,71.5468,71.3992,71.5468,11109.0
2022-03-01 10:30:00,77.58,77.58,77.25,77.28,16609.0,71.5652,71.5652,71.2608,71.2885,16609.0
2022-03-01 10:35:00,77.24,77.29,77.02,77.05,12413.0,71.2516,71.2977,71.0487,71.0763,12413.0
2022-03-01 10:40:00,77.02,77.05,76.83,76.99,23819.0,71.0487,71.0763,70.8734,71.021,23819.0
2022-03-01 10:45:00,76.99,77.2,76.97,77.14,5446.0,71.021,71.2147,71.0025,71.1594,5446.0
2022-03-01 10:50:00,77.14,77.38,77.06,77.35,6392.0,71.1594,71.3807,71.0856,71.3531,6392.0
2022-03-01 10:55:00,77.3,77.31,77.12,77.29,8681.0,71.307,71.3162,71.1409,71.2977,8681.0
2022-03-01 11:00:00,77.3,77.76,77.3,77.73,5102.0,71.307,71.7313,71.307,71.7036,5102.0
2022-03-01 11:05:00,77.73,77.73,77.49,77.49,7408.0,71.7036,71.7036,71.4822,71.4822,7408.0
2022-03-01 11:10:00,77.48,77.56,77.34,77.56,35576.0,71.473,71.5468,71.3439,71.5468,35576.0
2022-03-01 11:15:00,77.54,77.55,77.23,77.31,63912.0,71.5283,71.5376,71.2424,71.3162,63912.0
2022-03-01 11:20:00,77.28,77.5,77.23,77.5,19446.0,71.2885,71.4914,71.2424,71.4914,19446.0
2022-03-01 11:25:00,77.45,77.45,77.2,77.28,6821.0,71.4453,71.4453,71.2147,71.2885,6821.0
2022-03-01 11:30:00,77.2,77.23,76.8,76.8,24366.0,71.2147,71.2424,70.8457,70.8457,24366.0
2022-03-01 11:35:00,76.81,76.83,76.68,76.76,4822.0,70.8549,70.8734,70.735,70.8088,4822.0
2022-03-01 11:40:00,76.8,76.97,76.74,76.87,6555.0,70.8457,71.0025,70.7904,70.9103,6555.0
2022-03-01 11:45:00,76.88,76.88,76.59,76.85,9393.0,70.9195,70.9195,70.652,70.8918,9393.0
2022-03-01 11:50:00,76.85,77.0,76.76,76.95,16305.0,70.8918,71.0302,70.8088,70.9841,16305.0
2022-03-01 11:55:00,76.92,77.02,76.76,77.02,9910.0,70.9564,71.0487,70.8088,71.0487,9910.0
2022-03-01 12:00:00,76.94,77.06,76.94,77.01,9292.0,70.9749,71.0856,70.9749,71.0394,9292.0
2022-03-01 12:05:00,77.05,77.1,76.97,77.01,6097.0,71.0763,71.1225,71.0025,71.0394,6097.0
2022-03-01 12:10:00,76.97,77.16,76.93,77.16,8035.0,71.0025,71.1778,70.9656,71.1778,8035.0
2022-03-01 12:15:00,77.13,77.41,77.12,77.33,4972.0,71.1501,71.4084,71.1409,71.3346,4972.0
2022-03-01 12:20:00,77.39,77.41,77.27,77.27,5394.0,71.39,71.4084,71.2793,71.2793,5394.0
2022-03-01 12:25:00,77.29,77.43,77.23,77.38,4500.0,71.2977,71.4269,71.2424,71.3807,4500.0
2022-03-01 12:30:00,77.37,77.63,77.35,77.43,6207.0,71.3715,71.6114,71.3531,71.4269,6207.0
2022-03-01 12:35:00,77.46,77.48,77.23,77.28,4983.0,71.4545,71.473,71.2424,71.2885,4983.0
2022-03-01 12:40:00,77.3,77.45,77.28,77.45,4011.0,71.307,71.4453,71.2885,71.4453,4011.0
2022-03-01 12:45:00,77.47,77.6,77.3,77.54,6881.0,71.4638,71.5837,71.307,71.5283,6881.0
2022-03-01 12:50:00,77.52,77.59,77.3,77.34,6882.0,71.5099,71.5745,71.307,71.3439,6882.0
2022-03-01 12:55:00,77.36,77.37,77.2,77.28,5100.0,71.3623,71.3715,71.2147,71.2885,5100.0
2022-03-01 13:00:00,77.23,77.4,77.23,77.4,6016.0,71.2424,71.3992,71.2424,71.3992,6016.0
2022-03-01 13:05:00,77.38,77.39,77.19,77.25,5192.0,71.3807,71.39,71.2055,71.2608,5192.0
2022-03-01 13:10:00,77.27,77.27,77.04,77.12,7325.0,71.2793,71.2793,71.0671,71.1409,7325.0
2022-03-01 13:15:00,77.08,77.14,77.01,77.14,10602.0,71.104,71.1594,71.0394,71.1594,10602.0
2022-03-01 13:20:00,77.11,77.15,76.92,76.99,18524.0,71.1317,71.1686,70.9564,71.021,18524.0
2022-03-01 13:25:00,76.95,77.05,76.89,76.95,33783.0,70.9841,71.0763,70.9287,70.9841,33783.0
2022-03-01 13:30:00,76.95,77.09,76.92,77.03,11850.0,70.9841,71.1132,70.9564,71.0579,11850.0
2022-03-01 13:35:00,77.03,77.18,77.0,77.07,11729.0,71.0579,71.1963,71.0302,71.0948,11729.0
2022-03-01 13:40:00,77.06,77.06,76.93,77.01,8186.0,71.0856,71.0856,70.9656,71.0394,8186.0
2022-03-01 13:45:00,76.98,77.16,76.96,77.03,10986.0,71.0118,71.1778,70.9933,71.0579,10986.0
2022-03-01 13:50:00,77.08,77.17,77.02,77.11,6520.0,71.104,71.187,71.0487,71.1317,6520.0
2022-03-01 13:55:00,77.11,77.24,77.05,77.12,7384.0,71.1317,71.2516,71.0763,71.1409,7384.0
2022-03-01 14:00:00,77.1,77.11,76.91,77.06,9575.0,71.1225,71.1317,70.9472,71.0856,9575.0
2022-03-01 14:05:00,77.04,77.09,76.96,77.0,6942.0,71.0671,71.1132,70.9933,71.0302,6942.0
2022-03-01 14:10:00,76.98,77.05,76.94,77.05,11745.0,71.0118,71.0763,70.9749,71.0763,11745.0
2022-03-01 14:15:00,77.02,77.15,76.92,77.13,9323.0,71.0487,71.1686,70.9564,71.1501,9323.0
2022-03-01 14:20:00,77.14,77.37,77.05,77.32,6264.0,71.1594,71.3715,71.0763,71.3254,6264.0
2022-03-01 14:25:00,77.35,77.49,77.34,77.44,8848.0,71.3531,71.4822,71.3439,71.4361,8848.0
2022-03-01 14:30:00,77.46,77.46,77.32,77.36,5953.0,71.4545,71.4545,71.3254,71.3623,5953.0
2022-03-01 14:35:00,77.35,77.56,77.32,77.53,11596.0,71.3531,71.5468,71.3254,71.5191,11596.0
2022-03-01 14:40:00,77.52,77.58,77.37,77.44,27928.0,71.5099,71.5652,71.3715,71.4361,27928.0
2022-03-01 14:45:00,77.45,77.52,77.36,77.39,5312.0,71.4453,71.5099,71.3623,71.39,5312.0
2022-03-01 14:50:00,77.37,77.37,77.02,77.03,6867.0,71.3715,71.3715,71.0487,71.0579,6867.0
2022-03-01 14:55:00,77.06,77.15,76.97,77.01,9552.0,71.0856,71.1686,71.0025,71.0394,9552.0
2022-03-01 15:00:00,77.03,77.46,76.95,77.45,6798.0,71.0579,71.4545,70.9841,71.4453,6798.0
2022-03-01 15:05:00,77.54,77.62,77.45,77.53,11896.0,71.5283,71.6021,71.4453,71.5191,11896.0
2022-03-01 15:10:00,77.55,77.55,77.26,77.38,6909.0,71.5376,71.5376,71.2701,71.3807,6909.0
2022-03-01 15:15:00,77.42,77.42,77.09,77.15,8966.0,71.4176,71.4176,71.1132,71.1686,8966.0
2022-03-01 15:20:00,77.18,77.19,77.08,77.13,7166.0,71.1963,71.2055,71.104,71.1501,7166.0
2022-03-01 15:25:00,77.12,77.13,76.96,76.99,10121.0,71.1409,71.1501,70.9933,71.021,10121.0
2022-03-01 15:30:00,76.96,77.17,76.94,77.1,17134.0,70.9933,71.187,70.9749,71.1225,17134.0
2022-03-01 15:35:00,77.06,77.17,77.0,77.07,10167.0,71.0856,71.187,71.0302,71.0948,10167.0
2022-03-01 15:40:00,77.07,77.16,76.92,77.0,29308.0,71.0948,71.1778,70.9564,71.0302,29308.0
2022-03-01 15:45:00,76.99,77.08,76.93,77.0,56204.0,71.021,71.104,70.9656,71.0302,56204.0
2022-03-01 15:50:00,76.95,77.3,76.95,77.27,58277.0,70.9841,71.307,70.9841,71.2793,58277.0
2022-03-01 15:55:00,77.25,77.42,77.14,77.33,94015.0,71.2608,71.4176,71.1594,71.3346,94015.0
2022-03-02 09:30:00,77.89,78.93,77.89,78.65,36084.0,71.8512,72.8106,71.8512,72.5523,36084.0
2022-03-02 09:35:00,78.65,79.02,78.57,78.81,30299.0,72.5523,72.8936,72.4785,72.6999,30299.0
2022-03-02 09:40:00,78.85,79.07,78.75,78.82,14601.0,72.7368,72.9397,72.6445,72.7091,14601.0
2022-03-02 09:45:00,78.76,78.81,78.56,78.65,10321.0,72.6538,72.6999,72.4693,72.5523,10321.0
2022-03-02 09:50:00,78.64,78.78,78.56,78.73,15200.0,72.5431,72.6722,72.4693,72.6261,15200.0
2022-03-02 09:55:00,78.8,78.84,78.48,78.76,8200.0,72.6907,72.7276,72.3955,72.6538,8200.0
2022-03-02 10:00:00,78.79,79.06,78.77,79.06,8029.0,72.6814,72.9305,72.663,72.9305,8029.0
2022-03-02 10:05:00,79.14,79.15,78.71,78.74,8878.0,73.0043,73.0135,72.6076,72.6353,8878.0
2022-03-02 10:10:00,78.73,78.92,78.68,78.68,7560.0,72.6261,72.8014,72.58,72.58,7560.0
2022-03-02 10:15:00,78.74,78.85,78.59,78.77,10296.0,72.6353,72.7368,72.4969,72.663,10296.0
2022-03-02 10:20:00,78.9,78.99,78.8,78.91,16370.0,72.7829,72.8659,72.6907,72.7921,16370.0
2022-03-02 10:25:00,78.95,79.55,78.78,79.44,8506.0,72.829,73.3825,72.6722,73.281,8506.0
2022-03-02 10:30:00,79.59,79.61,79.15,79.27,8531.0,73.4194,73.4379,73.0135,73.1242,8531.0
2022-03-02 10:35:00,79.28,79.68,79.26,79.62,5732.0,73.1334,73.5024,73.115,73.4471,5732.0
2022-03-02 10:40:00,79.66,79.66,79.44,79.44,6969.0,73.484,73.484,73.281,73.281,6969.0
2022-03-02 10:45:00,79.44,79.57,79.37,79.53,7799.0,73.281,73.401,73.2165,73.3641,7799.0
2022-03-02 10:50:00,79.51,79.59,79.22,79.23,5430.0,73.3456,73.4194,73.0781,73.0873,5430.0
2022-03-02 10:55:00,79.3,79.55,79.28,79.46,12371.0,73.1519,73.3825,73.1334,73.2995,12371.0
2022-03-02 11:00:00,79.48,79.92,79.29,79.86,20047.0,73.3179,73.7238,73.1427,73.6685,20047.0
2022-03-02 11:05:00,79.88,79.98,79.73,79.94,13682.0,73.6869,73.7792,73.5486,73.7423,13682.0
2022-03-02 11:10:00,79.94,80.19,79.89,80.09,16436.0,73.7423,73.9729,73.6961,73.8806,16436.0
2022-03-02 11:15:00,80.12,80.29,79.93,80.0,41999.0,73.9083,74.0651,73.733,73.7976,41999.0
2022-03-02 11:20:00,80.09,80.27,80.02,80.22,11165.0,73.8806,74.0467,73.8161,74.0006,11165.0
2022-03-02 11:25:00,80.24,80.49,80.24,80.32,10122.0,74.019,74.2496,74.019,74.0928,10122.0
2022-03-02 11:30:00,80.37,80.66,80.36,80.51,7272.0,74.1389,74.4065,74.1297,74.2681,7272.0
2022-03-02 11:35:00,80.5,80.78,80.42,80.71,8604.0,74.2589,74.5171,74.1851,74.4526,8604.0
2022-03-02 11:40:00,80.72,80.75,80.56,80.62,5977.0,74.4618,74.4895,74.3142,74.3696,5977.0
2022-03-02 11:45:00,80.59,80.78,80.59,80.67,2972.0,74.3419,74.5171,74.3419,74.4157,2972.0
2022-03-02 11:50:00,80.65,80.69,80.5,80.5,9332.0,74.3972,74.4341,74.2589,74.2589,9332.0
2022-03-02 11:55:00,80.5,80.8,80.5,80.8,12430.0,74.2589,74.5356,74.2589,74.5356,12430.0
2022-03-02 12:00:00,80.8,80.89,80.71,80.82,4935.0,74.5356,74.6186,74.4526,74.554,4935.0
2022-03-02 12:05:00,80.77,80.89,80.66,80.89,3715.0,74.5079,74.6186,74.4065,74.6186,3715.0
2022-03-02 12:10:00,80.94,81.06,80.9,80.96,12014.0,74.6647,74.7754,74.6278,74.6832,12014.0
2022-03-02 12:15:00,80.97,81.08,80.94,80.95,7795.0,74.6924,74.7939,74.6647,74.674,7795.0
2022-03-02 12:20:00,80.96,80.98,80.85,80.85,6094.0,74.6832,74.7016,74.5817,74.5817,6094.0
2022-03-02 12:25:00,80.85,81.05,80.78,81.01,7325.0,74.5817,74.7662,74.5171,74.7293,7325.0
2022-03-02 12:30:00,81.0,81.17,80.97,81.17,6828.0,74.7201,74.8769,74.6924,74.8769,6828.0
2022-03-02 12:35:00,81.17,81.17,81.04,81.15,9780.0,74.8769,74.8769,74.757,74.8585,9780.0
2022-03-02 12:40:00,81.18,81.18,81.0,81.04,5908.0,74.8861,74.8861,74.7201,74.757,5908.0
2022-03-02 12:45:00,81.05,81.09,80.86,80.95,16265.0,74.7662,74.8031,74.5909,74.674,16265.0
2022-03-02 12:50:00,80.91,80.91,80.76,80.82,7613.0,74.6371,74.6371,74.4987,74.554,7613.0
2022-03-02 12:55:00,80.81,80.89,80.71,80.88,10256.0,74.5448,74.6186,74.4526,74.6094,10256.0
2022-03-02 13:00:00,80.92,81.06,80.85,81.03,8992.0,74.6463,74.7754,74.5817,74.7478,8992.0
2022-03-02 13:05:00,81.13,81.18,81.08,81.15,6694.0,74.84,74.8861,74.7939,74.8585,6694.0
2022-03-02 13:10:00,81.2,81.3,81.12,81.28,12704.0,74.9046,74.9968,74.8308,74.9784,12704.0
2022-03-02 13:15:00,81.31,81.33,81.26,81.27,5665.0,75.0061,75.0245,74.9599,74.9692,5665.0
2022-03-02 13:20:00,81.31,81.34,81.25,81.25,4556.0,75.0061,75.0337,74.9507,74.9507,4556.0
2022-03-02 13:25:00,81.26,81.39,81.26,81.39,8251.0,74.9599,75.0799,74.9599,75.0799,8251.0
2022-03-02 13:30:00,81.39,81.6,81.38,81.49,15510.0,75.0799,75.2736,75.0706,75.1721,15510.0
2022-03-02 13:35:00,81.46,81.49,81.36,81.47,6963.0,75.1444,75.1721,75.0522,75.1537,6963.0
2022-03-02 13:40:00,81.46,81.46,81.26,81.35,7823.0,75.1444,75.1444,74.9599,75.043,7823.0
2022-03-02 13:45:00,81.35,81.39,81.28,81.28,5585.0,75.043,75.0799,74.9784,74.9784,5585.0
2022-03-02 13:50:00,81.29,81.49,81.27,81.38,8624.0,74.9876,75.1721,74.9692,75.0706,8624.0
2022-03-02 13:55:00,81.37,81.53,81.34,81.53,10940.0,75.0614,75.209,75.0337,75.209,10940.0
2022-03-02 14:00:00,81.55,81.65,81.53,81.59,13097.0,75.2274,75.3197,75.209,75.2643,13097.0
2022-03-02 14:05:00,81.57,81.6,81.49,81.58,9959.0,75.2459,75.2736,75.1721,75.2551,9959.0
2022-03-02 14:10:00,81.61,81.73,81.57,81.65,12273.0,75.2828,75.3935,75.2459,75.3197,12273.0
2022-03-02 14:15:00,81.67,81.78,81.6,81.74,8847.0,75.3381,75.4396,75.2736,75.4027,8847.0
2022-03-02 14:20:00,81.77,81.8,81.57,81.59,20988.0,75.4304,75.4581,75.2459,75.2643,20988.0
2022-03-02 14:25:00,81.59,81.59,81.31,81.42,10412.0,75.2643,75.2643,75.0061,75.1075,10412.0
2022-03-02 14:30:00,81.47,81.47,81.39,81.44,10939.0,75.1537,75.1537,75.0799,75.126,10939.0
2022-03-02 14:35:00,81.5,81.54,81.43,81.48,10787.0,75.1813,75.2182,75.1168,75.1629,10787.0
2022-03-02 14:40:00,81.5,81.66,81.48,81.66,11557.0,75.1813,75.3289,75.1629,75.3289,11557.0
2022-03-02 14:45:00,81.63,81.63,81.45,81.46,9068.0,75.3012,75.3012,75.1352,75.1444,9068.0
2022-03-02 14:50:00,81.53,81.59,81.31,81.36,9383.0,75.209,75.2643,75.0061,75.0522,9383.0
2022-03-02 14:55:00,81.4,81.44,81.13,81.19,6912.0,75.0891,75.126,74.84,74.8954,6912.0
2022-03-02 15:00:00,81.19,81.46,81.17,81.43,5900.0,74.8954,75.1444,74.8769,75.1168,5900.0
2022-03-02 15:05:00,81.42,81.47,81.32,81.36,14599.0,75.1075,75.1537,75.0153,75.0522,14599.0
2022-03-02 15:10:00,81.34,81.41,81.13,81.17,7573.0,75.0337,75.0983,74.84,74.8769,7573.0
2022-03-02 15:15:00,81.19,81.31,81.05,81.29,7565.0,74.8954,75.0061,74.7662,74.9876,7565.0
2022-03-02 15:20:00,81.29,81.42,81.21,81.28,11768.0,74.9876,75.1075,74.9138,74.9784,11768.0
2022-03-02 15:25:00,81.27,81.48,81.27,81.44,13292.0,74.9692,75.1629,74.9692,75.126,13292.0
2022-03-02 15:30:00,81.44,81.62,81.41,81.48,17401.0,75.126,75.292,75.0983,75.1629,17401.0
2022-03-02 15:35:00,81.5,81.53,81.42,81.44,20782.0,75.1813,75.209,75.1075,75.126,20782.0
2022-03-02 15:40:00,81.43,81.47,81.35,81.42,25193.0,75.1168,75.1537,75.043,75.1075,25193.0
2022-03-02 15:45:00,81.44,81.5,81.37,81.46,28007.0,75.126,75.1813,75.0614,75.1444,28007.0
2022-03-02 15:50:00,81.5,81.57,81.32,81.36,47884.0,75.1813,75.2459,75.0153,75.0522,47884.0
2022-03-02 15:55:00,81.34,81.34,81.09,81.1,68905.0,75.0337,75.0337,74.8031,74.8123,68905.0
2022-03-03 09:30:00,81.43,82.15,81.37,81.54,22849.0,75.1168,75.7809,75.0614,75.2182,22849.0
2022-03-03 09:35:00,81.48,81.74,81.4,81.66,7195.0,75.1629,75.4027,75.0891,75.3289,7195.0
2022-03-03 09:40:00,81.89,82.22,81.89,82.2,7829.0,75.5411,75.8455,75.5411,75.8271,7829.0
2022-03-03 09:45:00,82.15,82.36,81.64,81.78,6786.0,75.7809,75.9747,75.3105,75.4396,6786.0
2022-03-03 09:50:00,81.98,82.05,81.89,81.95,7758.0,75.6241,75.6887,75.5411,75.5964,7758.0
2022-03-03 09:55:00,81.92,82.24,81.92,81.95,6101.0,75.5688,75.864,75.5688,75.5964,6101.0
2022-03-03 10:00:00,81.92,81.99,81.44,81.44,3424.0,75.5688,75.6333,75.126,75.126,3424.0
2022-03-03 10:05:00,81.51,81.73,81.4,81.57,15958.0,75.1906,75.3935,75.0891,75.2459,15958.0
2022-03-03 10:10:00,81.56,81.67,81.36,81.55,8521.0,75.2367,75.3381,75.0522,75.2274,8521.0
2022-03-03 10:15:00,81.59,81.6,81.26,81.39,8246.0,75.2643,75.2736,74.9599,75.0799,8246.0
2022-03-03 10:20:00,81.41,81.45,81.18,81.19,7009.0,75.0983,75.1352,74.8861,74.8954,7009.0
2022-03-03 10:25:00,81.19,81.38,81.16,81.29,12816.0,74.8954,75.0706,74.8677,74.9876,12816.0
2022-03-03 10:30:00,81.27,81.29,81.09,81.09,4323.0,74.9692,74.9876,74.8031,74.8031,4323.0
2022-03-03 10:35:00,81.09,81.13,80.8,80.88,9298.0,74.8031,74.84,74.5356,74.6094,9298.0
2022-03-03 10:40:00,80.89,80.97,80.73,80.8,8495.0,74.6186,74.6924,74.471,74.5356,8495.0
2022-03-03 10:45:00,80.83,81.1,80.83,81.1,10554.0,74.5633,74.8123,74.5633,74.8123,10554.0
2022-03-03 10:50:00,81.08,81.1,80.93,81.01,7809.0,74.7939,74.8123,74.6555,74.7293,7809.0
2022-03-03 10:55:00,80.93,80.96,80.64,80.64,11537.0,74.6555,74.6832,74.388,74.388,11537.0
2022-03-03 11:00:00,80.63,80.77,80.59,80.69,8395.0,74.3788,74.5079,74.3419,74.4341,8395.0
2022-03-03 11:05:00,80.7,80.7,80.35,80.58,15260.0,74.4434,74.4434,74.1205,74.3327,15260.0
2022-03-03 11:10:00,80.59,80.6,80.32,80.32,5958.0,74.3419,74.3511,74.0928,74.0928,5958.0
2022-03-03 11:15:00,80.31,80.4,80.23,80.38,6618.0,74.0836,74.1666,74.0098,74.1482,6618.0
2022-03-03 11:20:00,80.41,80.63,80.4,80.55,15295.0,74.1758,74.3788,74.1666,74.305,15295.0
2022-03-03 11:25:00,80.55,80.76,80.5,80.75,9175.0,74.305,74.4987,74.2589,74.4895,9175.0
2022-03-03 11:30:00,80.7,80.77,80.61,80.76,10791.0,74.4434,74.5079,74.3603,74.4987,10791.0
2022-03-03 11:35:00,80.75,80.77,80.5,80.64,8042.0,74.4895,74.5079,74.2589,74.388,8042.0
2022-03-03 11:40:00,80.62,80.78,80.48,80.59,16717.0,74.3696,74.5171,74.2404,74.3419,16717.0
2022-03-03 11:45:00,80.61,80.62,80.47,80.48,12035.0,74.3603,74.3696,74.2312,74.2404,12035.0
2022-03-03 11:50:00,80.48,80.53,80.4,80.51,4604.0,74.2404,74.2865,74.1666,74.2681,4604.0
2022-03-03 11:55:00,80.5,80.64,80.29,80.62,7721.0,74.2589,74.388,74.0651,74.3696,7721.0
2022-03-03 12:00:00,80.62,80.87,80.56,80.87,3868.0,74.3696,74.6002,74.3142,74.6002,3868.0
2022-03-03 12:05:00,80.84,80.96,80.79,80.95,4364.0,74.5725,74.6832,74.5264,74.674,4364.0
2022-03-03 12:10:00,80.99,81.03,80.9,80.94,5085.0,74.7109,74.7478,74.6278,74.6647,5085.0
2022-03-03 12:15:00,81.01,81.02,80.9,80.91,4890.0,74.7293,74.7385,74.6278,74.6371,4890.0
2022-03-03 12:20:00,80.93,80.93,80.68,80.69,4497.0,74.6555,74.6555,74.4249,74.4341,4497.0
2022-03-03 12:25:00,80.61,80.63,80.4,80.45,6393.0,74.3603,74.3788,74.1666,74.2127,6393.0
2022-03-03 12:30:00,80.49,81.34,80.45,81.24,10778.0,74.2496,75.0337,74.2127,74.9415,10778.0
2022-03-03 12:35:00,81.23,81.33,80.95,80.95,4974.0,74.9323,75.0245,74.674,74.674,4974.0
2022-03-03 12:40:00,80.97,81.03,80.84,81.03,4326.0,74.6924,74.7478,74.5725,74.7478,4326.0
2022-03-03 12:45:00,81.05,81.13,80.88,81.07,8388.0,74.7662,74.84,74.6094,74.7847,8388.0
2022-03-03 12:50:00,81.0,81.18,81.0,81.11,4042.0,74.7201,74.8861,74.7201,74.8216,4042.0
2022-03-03 12:55:00,81.11,81.29,81.11,81.27,5500.0,74.8216,74.9876,74.8216,74.9692,5500.0
2022-03-03 13:00:00,81.23,81.39,81.2,81.32,7886.0,74.9323,75.0799,74.9046,75.0153,7886.0
2022-03-03 13:05:00,81.35,81.39,81.2,81.26,6229.0,75.043,75.0799,74.9046,74.9599,6229.0
2022-03-03 13:10:00,81.21,81.42,81.21,81.42,3574.0,74.9138,75.1075,74.9138,75.1075,3574.0
2022-03-03 13:15:00,81.51,81.73,81.51,81.59,5955.0,75.1906,75.3935,75.1906,75.2643,5955.0
2022-03-03 13:20:00,81.57,81.6,81.46,81.5,11199.0,75.2459,75.2736,75.1444,75.1813,11199.0
2022-03-03 13:25:00,81.48,81.56,81.38,81.56,15682.0,75.1629,75.2367,75.0706,75.2367,15682.0
2022-03-03 13:30:00,81.61,81.61,81.25,81.32,6166.0,75.2828,75.2828,74.9507,75.0153,6166.0
2022-03-03 13:35:00,81.39,81.44,81.35,81.35,3700.0,75.0799,75.126,75.043,75.043,3700.0
2022-03-03 13:40:00,81.33,81.34,81.17,81.33,5111.0,75.0245,75.0337,74.8769,75.0245,5111.0
2022-03-03 13:45:00,81.31,81.39,81.23,81.37,4754.0,75.0061,75.0799,74.9323,75.0614,4754.0
2022-03-03 13:50:00,81.44,81.44,81.32,81.4,4827.0,75.126,75.126,75.0153,75.0891,4827.0
2022-03-03 13:55:00,81.42,81.44,81.36,81.39,5758.0,75.1075,75.126,75.0522,75.0799,5758.0
2022-03-03 14:00:00,81.37,81.44,81.32,81.37,4205.0,75.0614,75.126,75.0153,75.0614,4205.0
2022-03-03 14:05:00,81.37,81.5,81.36,81.41,10109.0,75.0614,75.1813,75.0522,75.0983,10109.0
2022-03-03 14:10:00,81.39,81.52,81.32,81.5,7888.0,75.0799,75.1998,75.0153,75.1813,7888.0
2022-03-03 14:15:00,81.53,81.53,81.36,81.4,5358.0,75.209,75.209,75.0522,75.0891,5358.0
2022-03-03 14:20:00,81.38,81.38,81.13,81.15,6888.0,75.0706,75.0706,74.84,74.8585,6888.0
2022-03-03 14:25:00,81.15,81.24,81.13,81.22,10873.0,74.8585,74.9415,74.84,74.923,10873.0
2022-03-03 14:30:00,81.22,81.26,81.16,81.24,6323.0,74.923,74.9599,74.8677,74.9415,6323.0
2022-03-03 14:35:00,81.25,81.32,81.23,81.26,4238.0,74.9507,75.0153,74.9323,74.9599,4238.0
2022-03-03 14:40:00,81.24,81.3,81.08,81.08,7753.0,74.9415,74.9968,74.7939,74.7939,7753.0
2022-03-03 14:45:00,81.11,81.11,80.87,80.88,8508.0,74.8216,74.8216,74.6002,74.6094,8508.0
2022-03-03 14:50:00,80.9,80.91,80.71,80.74,10619.0,74.6278,74.6371,74.4526,74.4802,10619.0
2022-03-03 14:55:00,80.76,80.78,80.66,80.75,8499.0,74.4987,74.5171,74.4065,74.4895,8499.0
2022-03-03 15:00:00,80.75,80.75,80.43,80.43,8553.0,74.4895,74.4895,74.1943,74.1943,8553.0
2022-03-03 15:05:00,80.45,80.59,80.41,80.42,14831.0,74.2127,74.3419,74.1758,74.1851,14831.0
2022-03-03 15:10:00,80.41,80.52,80.41,80.45,10180.0,74.1758,74.2773,74.1758,74.2127,10180.0
2022-03-03 15:15:00,80.45,80.63,80.41,80.57,6605.0,74.2127,74.3788,74.1758,74.3234,6605.0
2022-03-03 15:20:00,80.55,80.68,80.51,80.66,10076.0,74.305,74.4249,74.2681,74.4065,10076.0
2022-03-03 15:25:00,80.68,80.85,80.68,80.85,6646.0,74.4249,74.5817,74.4249,74.5817,6646.0
2022-03-03 15:30:00,80.82,80.82,80.55,80.58,11623.0,74.554,74.554,74.305,74.3327,11623.0
2022-03-03 15:35:00,80.59,80.69,80.46,80.69,12858.0,74.3419,74.4341,74.222,74.4341,12858.0
2022-03-03 15:40:00,80.67,80.69,80.51,80.53,12315.0,74.4157,74.4341,74.2681,74.2865,12315.0
2022-03-03 15:45:00,80.53,80.57,80.37,80.57,20468.0,74.2865,74.3234,74.1389,74.3234,20468.0
2022-03-03 15:50:00,80.56,80.8,80.44,80.64,32963.0,74.3142,74.5356,74.2035,74.388,32963.0
2022-03-03 15:55:00,80.66,80.82,80.57,80.79,91811.0,74.4065,74.554,74.3234,74.5264,91811.0
2022-03-04 09:30:00,80.02,80.35,79.34,80.32,40899.0,73.8161,74.1205,73.1888,74.0928,40899.0
2022-03-04 09:35:00,80.32,80.8,80.32,80.49,6315.0,74.0928,74.5356,74.0928,74.2496,6315.0
2022-03-04 09:40:00,80.36,80.43,79.87,80.11,6291.0,74.1297,74.1943,73.6777,73.8991,6291.0
2022-03-04 09:45:00,80.06,80.12,79.64,79.67,8186.0,73.853,73.9083,73.4655,73.4932,8186.0
2022-03-04 09:50:00,79.67,79.91,79.67,79.76,5323.0,73.4932,73.7146,73.4932,73.5762,5323.0
2022-03-04 09:55:00,79.71,80.04,79.59,79.97,6697.0,73.5301,73.8345,73.4194,73.7699,6697.0
2022-03-04 10:00:00,80.02,80.13,79.83,79.96,5645.0,73.8161,73.9175,73.6408,73.7607,5645.0
2022-03-04 10:05:00,79.95,79.95,79.54,79.61,5900.0,73.7515,73.7515,73.3733,73.4379,5900.0
2022-03-04 10:10:00,79.61,79.64,79.21,79.26,6109.0,73.4379,73.4655,73.0689,73.115,6109.0
2022-03-04 10:15:00,79.23,79.49,79.2,79.41,6873.0,73.0873,73.3272,73.0596,73.2534,6873.0
2022-03-04 10:20:00,79.43,79.55,79.38,79.49,6341.0,73.2718,73.3825,73.2257,73.3272,6341.0
2022-03-04 10:25:00,79.46,79.71,79.45,79.71,5505.0,73.2995,73.5301,73.2903,73.5301,5505.0
2022-03-04 10:30:00,79.66,79.66,79.41,79.43,4314.0,73.484,73.484,73.2534,73.2718,4314.0
2022-03-04 10:35:00,79.44,79.75,79.44,79.67,4445.0,73.281,73.567,73.281,73.4932,4445.0
2022-03-04 10:40:00,79.67,79.73,79.47,79.48,10835.0,73.4932,73.5486,73.3087,73.3179,10835.0
2022-03-04 10:45:00,79.5,79.63,79.33,79.51,4921.0,73.3364,73.4563,73.1796,73.3456,4921.0
2022-03-04 10:50:00,79.45,79.57,79.42,79.55,3943.0,73.2903,73.401,73.2626,73.3825,3943.0
2022-03-04 10:55:00,79.52,79.53,79.32,79.33,5012.0,73.3548,73.3641,73.1703,73.1796,5012.0
2022-03-04 11:00:00,79.3,79.39,79.28,79.29,6367.0,73.1519,73.2349,73.1334,73.1427,6367.0
2022-03-04 11:05:00,79.28,79.34,79.17,79.25,4652.0,73.1334,73.1888,73.032,73.1058,4652.0
2022-03-04 11:10:00,79.27,79.27,79.01,79.07,8637.0,73.1242,73.1242,72.8844,72.9397,8637.0
2022-03-04 11:15:00,79.15,79.43,79.12,79.41,3521.0,73.0135,73.2718,72.9858,73.2534,3521.0
2022-03-04 11:20:00,79.36,79.49,79.23,79.41,4688.0,73.2072,73.3272,73.0873,73.2534,4688.0
2022-03-04 11:25:00,79.36,79.5,79.34,79.41,4499.0,73.2072,73.3364,73.1888,73.2534,4499.0
2022-03-04 11:30:00,79.37,79.44,79.29,79.44,8252.0,73.2165,73.281,73.1427,73.281,8252.0
2022-03-04 11:35:00,79.28,79.62,79.19,79.61,3083.0,73.1334,73.4471,73.0504,73.4379,3083.0
2022-03-04 11:40:00,79.61,79.75,79.59,79.69,3700.0,73.4379,73.567,73.4194,73.5117,3700.0
2022-03-04 11:45:00,79.73,79.8,79.56,79.65,8092.0,73.5486,73.6131,73.3917,73.4748,8092.0
2022-03-04 11:50:00,79.62,79.65,79.46,79.53,5799.0,73.4471,73.4748,73.2995,73.3641,5799.0
2022-03-04 11:55:00,79.56,79.56,79.42,79.49,9636.0,73.3917,73.3917,73.2626,73.3272,9636.0
2022-03-04 12:00:00,79.52,79.53,79.39,79.5,5436.0,73.3548,73.3641,73.2349,73.3364,5436.0
2022-03-04 12:05:00,79.51,79.68,79.4,79.65,8172.0,73.3456,73.5024,73.2441,73.4748,8172.0
2022-03-04 12:10:00,79.59,79.99,79.59,79.91,3294.0,73.4194,73.7884,73.4194,73.7146,3294.0
2022-03-04 12:15:00,79.87,80.06,79.87,79.99,6450.0,73.6777,73.853,73.6777,73.7884,6450.0
2022-03-04 12:20:00,80.02,80.11,79.85,80.04,9854.0,73.8161,73.8991,73.6593,73.8345,9854.0
2022-03-04 12:25:00,80.02,80.37,80.01,80.37,10273.0,73.8161,74.1389,73.8068,74.1389,10273.0
2022-03-04 12:30:00,80.35,80.38,80.24,80.3,6433.0,74.1205,74.1482,74.019,74.0744,6433.0
2022-03-04 12:35:00,80.32,80.59,80.32,80.59,9762.0,74.0928,74.3419,74.0928,74.3419,9762.0
2022-03-04 12:40:00,80.56,80.59,80.5,80.53,6800.0,74.3142,74.3419,74.2589,74.2865,6800.0
2022-03-04 12:45:00,80.49,80.57,80.38,80.57,7449.0,74.2496,74.3234,74.1482,74.3234,7449.0
2022-03-04 12:50:00,80.52,80.76,80.49,80.68,7674.0,74.2773,74.4987,74.2496,74.4249,7674.0
2022-03-04 12:55:00,80.7,80.95,80.67,80.88,11637.0,74.4434,74.674,74.4157,74.6094,11637.0
2022-03-04 13:00:00,80.89,81.23,80.89,81.23,11705.0,74.6186,74.9323,74.6186,74.9323,11705.0
2022-03-04 13:05:00,81.25,81.25,81.12,81.15,4309.0,74.9507,74.9507,74.8308,74.8585,4309.0
2022-03-04 13:10:00,81.14,81.14,80.79,80.79,5431.0,74.8492,74.8492,74.5264,74.5264,5431.0
2022-03-04 13:15:00,80.78,80.86,80.67,80.73,6020.0,74.5171,74.5909,74.4157,74.471,6020.0
2022-03-04 13:20:00,80.75,80.87,80.66,80.66,5230.0,74.4895,74.6002,74.4065,74.4065,5230.0
2022-03-04 13:25:00,80.67,80.71,80.46,80.48,2837.0,74.4157,74.4526,74.222,74.2404,2837.0
2022-03-04 13:30:00,80.5,80.55,80.43,80.44,5262.0,74.2589,74.305,74.1943,74.2035,5262.0
2022-03-04 13:35:00,80.46,80.57,80.36,80.57,4986.0,74.222,74.3234,74.1297,74.3234,4986.0
2022-03-04 13:40:00,80.57,80.59,80.07,80.07,5350.0,74.3234,74.3419,73.8622,73.8622,5350.0
2022-03-04 13:45:00,80.04,80.04,79.92,79.98,2400.0,73.8345,73.8345,73.7238,73.7792,2400.0
2022-03-04 13:50:00,80.0,80.02,79.9,79.93,7003.0,73.7976,73.8161,73.7054,73.733,7003.0
2022-03-04 13:55:00,79.93,79.93,79.7,79.77,14917.0,73.733,73.733,73.5209,73.5855,14917.0
2022-03-04 14:00:00,79.79,79.88,79.67,79.78,3300.0,73.6039,73.6869,73.4932,73.5947,3300.0
2022-03-04 14:05:00,79.8,79.83,79.71,79.83,5050.0,73.6131,73.6408,73.5301,73.6408,5050.0
2022-03-04 14:10:00,79.74,79.76,79.56,79.62,4176.0,73.5578,73.5762,73.3917,73.4471,4176.0
2022-03-04 14:15:00,79.62,79.66,79.54,79.65,7300.0,73.4471,73.484,73.3733,73.4748,7300.0
2022-03-04 14:20:00,79.65,79.91,79.65,79.91,4816.0,73.4748,73.7146,73.4748,73.7146,4816.0
2022-03-04 14:25:00,79.91,80.03,79.82,79.87,3607.0,73.7146,73.8253,73.6316,73.6777,3607.0
2022-03-04 14:30:00,79.85,79.96,79.81,79.89,6137.0,73.6593,73.7607,73.6224,73.6961,6137.0
2022-03-04 14:35:00,79.9,79.97,79.83,79.92,3710.0,73.7054,73.7699,73.6408,73.7238,3710.0
2022-03-04 14:40:00,79.93,79.93,79.7,79.71,4213.0,73.733,73.733,73.5209,73.5301,4213.0
2022-03-04 14:45:00,79.75,79.8,79.7,79.7,3126.0,73.567,73.6131,73.5209,73.5209,3126.0
2022-03-04 14:50:00,79.72,79.84,79.68,79.75,5508.0,73.5393,73.65,73.5024,73.567,5508.0
2022-03-04 14:55:00,79.77,79.86,79.63,79.63,5205.0,73.5855,73.6685,73.4563,73.4563,5205.0
2022-03-04 15:00:00,79.63,79.86,79.61,79.81,6937.0,73.4563,73.6685,73.4379,73.6224,6937.0
2022-03-04 15:05:00,79.82,79.99,79.82,79.93,5700.0,73.6316,73.7884,73.6316,73.733,5700.0
2022-03-04 15:10:00,79.96,80.03,79.8,79.83,6730.0,73.7607,73.8253,73.6131,73.6408,6730.0
2022-03-04 15:15:00,79.86,80.04,79.86,79.9,5249.0,73.6685,73.8345,73.6685,73.7054,5249.0
2022-03-04 15:20:00,79.85,79.94,79.78,79.91,5283.0,73.6593,73.7423,73.5947,73.7146,5283.0
2022-03-04 15:25:00,79.89,80.12,79.88,79.99,5185.0,73.6961,73.9083,73.6869,73.7884,5185.0
2022-03-04 15:30:00,80.0,80.12,79.96,80.06,8153.0,73.7976,73.9083,73.7607,73.853,8153.0
2022-03-04 15:35:00,80.04,80.12,79.87,79.97,7989.0,73.8345,73.9083,73.6777,73.7699,7989.0
2022-03-04 15:40:00,79.98,80.06,79.9,79.98,15367.0,73.7792,73.853,73.7054,73.7792,15367.0
2022-03-04 15:45:00,79.99,80.1,79.87,79.87,15731.0,73.7884,73.8899,73.6777,73.6777,15731.0
2022-03-04 15:50:00,79.9,80.28,79.8,80.26,31619.0,73.7054,74.0559,73.6131,74.0375,31619.0
2022-03-04 15:55:00,80.28,80.43,80.25,80.34,52521.0,74.0559,74.1943,74.0282,74.1113,52521.0
2022-03-07 09:30:00,79.89,80.09,79.74,79.76,16993.0,73.6961,73.8806,73.5578,73.5762,16993.0
2022-03-07 09:35:00,79.78,80.0,79.68,79.79,7650.0,73.5947,73.7976,73.5024,73.6039,7650.0
2022-03-07 09:40:00,79.73,79.79,79.21,79.21,3700.0,73.5486,73.6039,73.0689,73.0689,3700.0
2022-03-07 09:45:00,79.28,79.45,79.16,79.29,3700.0,73.1334,73.2903,73.0227,73.1427,3700.0
2022-03-07 09:50:00,79.39,79.76,79.39,79.76,4399.0,73.2349,73.5762,73.2349,73.5762,4399.0
2022-03-07 09:55:00,79.8,79.98,79.7,79.71,5560.0,73.6131,73.7792,73.5209,73.5301,5560.0
2022-03-07 10:00:00,79.67,79.99,79.62,79.99,2800.0,73.4932,73.7884,73.4471,73.7884,2800.0
2022-03-07 10:05:00,79.96,80.16,79.93,80.12,7415.0,73.7607,73.9452,73.733,73.9083,7415.0
2022-03-07 10:10:00,80.06,80.13,79.56,79.6,7164.0,73.853,73.9175,73.3917,73.4286,7164.0
2022-03-07 10:15:00,79.6,79.79,79.6,79.66,4842.0,73.4286,73.6039,73.4286,73.484,4842.0
2022-03-07 10:20:00,79.74,79.88,79.55,79.56,5287.0,73.5578,73.6869,73.3825,73.3917,5287.0
2022-03-07 10:25:00,79.54,79.63,79.47,79.49,5159.0,73.3733,73.4563,73.3087,73.3272,5159.0
2022-03-07 10:30:00,79.47,79.64,79.42,79.62,3700.0,73.3087,73.4655,73.2626,73.4471,3700.0
2022-03-07 10:35:00,79.65,79.71,79.53,79.54,5849.0,73.4748,73.5301,73.3641,73.3733,5849.0
2022-03-07 10:40:00,79.52,79.62,79.39,79.46,5848.0,73.3548,73.4471,73.2349,73.2995,5848.0
2022-03-07 10:45:00,79.47,79.54,79.32,79.37,5928.0,73.3087,73.3733,73.1703,73.2165,5928.0
2022-03-07 10:50:00,79.38,79.57,79.25,79.28,3000.0,73.2257,73.401,73.1058,73.1334,3000.0
2022-03-07 10:55:00,79.23,79.27,79.09,79.19,7467.0,73.0873,73.1242,72.9582,73.0504,7467.0
2022-03-07 11:00:00,79.17,79.19,78.89,79.0,9404.0,73.032,73.0504,72.7737,72.8752,9404.0
2022-03-07 11:05:00,79.02,79.3,79.02,79.3,2100.0,72.8936,73.1519,72.8936,73.1519,2100.0
2022-03-07 11:10:00,79.3,79.33,79.17,79.23,6406.0,73.1519,73.1796,73.032,73.0873,6406.0
2022-03-07 11:15:00,79.22,79.43,79.21,79.33,4418.0,73.0781,73.2718,73.0689,73.1796,4418.0
2022-03-07 11:20:00,79.37,79.5,79.35,79.48,4711.0,73.2165,73.3364,73.198,73.3179,4711.0
2022-03-07 11:25:00,79.44,79.57,79.41,79.51,3250.0,73.281,73.401,73.2534,73.3456,3250.0
2022-03-07 11:30:00,79.48,79.53,79.43,79.47,4884.0,73.3179,73.3641,73.2718,73.3087,4884.0
2022-03-07 11:35:00,79.45,79.47,79.21,79.25,4963.0,73.2903,73.3087,73.0689,73.1058,4963.0
2022-03-07 11:40:00,79.22,79.32,79.1,79.18,6951.0,73.0781,73.1703,72.9674,73.0412,6951.0
2022-03-07 11:45:00,79.23,79.55,79.22,79.39,6043.0,73.0873,73.3825,73.0781,73.2349,6043.0
2022-03-07 11:50:00,79.33,79.33,79.13,79.16,2165.0,73.1796,73.1796,72.9951,73.0227,2165.0
2022-03-07 11:55:00,79.08,79.08,78.81,78.83,3800.0,72.9489,72.9489,72.6999,72.7183,3800.0
2022-03-07 12:00:00,78.79,78.79,78.56,78.64,4560.0,72.6814,72.6814,72.4693,72.5431,4560.0
2022-03-07 12:05:00,78.67,78.79,78.66,78.71,4128.0,72.5707,72.6814,72.5615,72.6076,4128.0
2022-03-07 12:10:00,78.73,78.77,78.54,78.57,3595.0,72.6261,72.663,72.4508,72.4785,3595.0
2022-03-07 12:15:00,78.59,78.71,78.37,78.38,4111.0,72.4969,72.6076,72.294,72.3032,4111.0
2022-03-07 12:20:00,78.4,78.45,78.13,78.2,9470.0,72.3217,72.3678,72.0726,72.1372,9470.0
2022-03-07 12:25:00,78.24,78.37,78.2,78.37,7089.0,72.1741,72.294,72.1372,72.294,7089.0
2022-03-07 12:30:00,78.34,78.5,78.32,78.5,15871.0,72.2663,72.4139,72.2479,72.4139,15871.0
2022-03-07 12:35:00,78.45,78.55,78.38,78.47,3614.0,72.3678,72.46,72.3032,72.3862,3614.0
2022-03-07 12:40:00,78.5,78.64,78.5,78.58,2908.0,72.4139,72.5431,72.4139,72.4877,2908.0
2022-03-07 12:45:00,78.6,78.61,78.38,78.52,5203.0,72.5062,72.5154,72.3032,72.4324,5203.0
2022-03-07 12:50:00,78.44,78.65,78.38,78.41,7197.0,72.3586,72.5523,72.3032,72.3309,7197.0
2022-03-07 12:55:00,78.44,78.48,78.31,78.48,10053.0,72.3586,72.3955,72.2386,72.3955,10053.0
2022-03-07 13:00:00,78.47,78.84,78.47,78.79,4570.0,72.3862,72.7276,72.3862,72.6814,4570.0
2022-03-07 13:05:00,78.76,78.89,78.76,78.79,4531.0,72.6538,72.7737,72.6538,72.6814,4531.0
2022-03-07 13:10:00,78.78,78.78,78.52,78.55,6804.0,72.6722,72.6722,72.4324,72.46,6804.0
2022-03-07 13:15:00,78.57,78.58,78.31,78.44,16124.0,72.4785,72.4877,72.2386,72.3586,16124.0
2022-03-07 13:20:00,78.36,78.66,78.29,78.63,23821.0,72.2848,72.5615,72.2202,72.5338,23821.0
2022-03-07 13:25:00,78.68,78.8,78.67,78.68,3924.0,72.58,72.6907,72.5707,72.58,3924.0
2022-03-07 13:30:00,78.7,78.81,78.57,78.64,5488.0,72.5984,72.6999,72.4785,72.5431,5488.0
2022-03-07 13:35:00,78.67,78.96,78.65,78.85,7718.0,72.5707,72.8383,72.5523,72.7368,7718.0
2022-03-07 13:40:00,78.82,78.94,78.71,78.79,5904.0,72.7091,72.8198,72.6076,72.6814,5904.0
2022-03-07 13:45:00,78.8,78.87,78.68,78.76,4669.0,72.6907,72.7552,72.58,72.6538,4669.0
2022-03-07 13:50:00,78.79,78.83,78.73,78.78,6194.0,72.6814,72.7183,72.6261,72.6722,6194.0
2022-03-07 13:55:00,78.73,78.76,78.67,78.67,5480.0,72.6261,72.6538,72.5707,72.5707,5480.0
2022-03-07 14:00:00,78.68,78.77,78.48,78.48,4252.0,72.58,72.663,72.3955,72.3955,4252.0
2022-03-07 14:05:00,78.52,78.61,78.43,78.61,4390.0,72.4324,72.5154,72.3493,72.5154,4390.0
2022-03-07 14:10:00,78.62,78.8,78.62,78.79,3283.0,72.5246,72.6907,72.5246,72.6814,3283.0
2022-03-07 14:15:00,78.79,78.91,78.69,78.91,5018.0,72.6814,72.7921,72.5892,72.7921,5018.0
2022-03-07 14:20:00,78.89,78.89,78.68,78.74,6376.0,72.7737,72.7737,72.58,72.6353,6376.0
2022-03-07 14:25:00,78.76,78.79,78.68,78.71,3100.0,72.6538,72.6814,72.58,72.6076,3100.0
2022-03-07 14:30:00,78.66,78.73,78.47,78.52,5268.0,72.5615,72.6261,72.3862,72.4324,5268.0
2022-03-07 14:35:00,78.55,78.67,78.53,78.64,4000.0,72.46,72.5707,72.4416,72.5431,4000.0
2022-03-07 14:40:00,78.66,78.67,78.32,78.46,10249.0,72.5615,72.5707,72.2479,72.377,10249.0
2022-03-07 14:45:00,78.43,78.54,78.37,78.5,6218.0,72.3493,72.4508,72.294,72.4139,6218.0
2022-03-07 14:50:00,78.54,78.55,78.32,78.32,6500.0,72.4508,72.46,72.2479,72.2479,6500.0
2022-03-07 14:55:00,78.37,78.5,78.37,78.41,11123.0,72.294,72.4139,72.294,72.3309,11123.0
2022-03-07 15:00:00,78.48,78.51,78.4,78.48,12284.0,72.3955,72.4231,72.3217,72.3955,12284.0
2022-03-07 15:05:00,78.49,78.5,78.41,78.46,12539.0,72.4047,72.4139,72.3309,72.377,12539.0
2022-03-07 15:10:00,78.46,78.46,78.35,78.42,14496.0,72.377,72.377,72.2755,72.3401,14496.0
2022-03-07 15:15:00,78.41,78.52,78.32,78.44,17940.0,72.3309,72.4324,72.2479,72.3586,17940.0
2022-03-07 15:20:00,78.47,78.64,78.47,78.6,5970.0,72.3862,72.5431,72.3862,72.5062,5970.0
2022-03-07 15:25:00,78.63,78.79,78.63,78.75,12657.0,72.5338,72.6814,72.5338,72.6445,12657.0
2022-03-07 15:30:00,78.74,78.85,78.7,78.77,23259.0,72.6353,72.7368,72.5984,72.663,23259.0
2022-03-07 15:35:00,78.81,78.82,78.67,78.8,26957.0,72.6999,72.7091,72.5707,72.6907,26957.0
2022-03-07 15:40:00,78.81,78.98,78.78,78.92,22564.0,72.6999,72.8567,72.6722,72.8014,22564.0
2022-03-07 15:45:00,78.94,78.94,78.78,78.82,28255.0,72.8198,72.8198,72.6722,72.7091,28255.0
2022-03-07 15:50:00,78.83,78.83,78.44,78.46,42301.0,72.7183,72.7183,72.3586,72.377,42301.0
2022-03-07 15:55:00,78.5,78.97,78.48,78.62,116119.0,72.4139,72.8475,72.3955,72.5246,116119.0
2022-03-08 09:30:00,78.81,79.04,78.55,78.86,38690.0,72.6999,72.912,72.46,72.746,38690.0
2022-03-08 09:35:00,78.89,79.42,78.89,79.15,6011.0,72.7737,73.2626,72.7737,73.0135,6011.0
2022-03-08 09:40:00,78.88,79.63,78.88,79.51,7070.0,72.7645,73.4563,72.7645,73.3456,7070.0
2022-03-08 09:45:00,79.52,80.03,79.49,79.8,13467.0,73.3548,73.8253,73.3272,73.6131,13467.0
2022-03-08 09:50:00,79.7,79.7,79.4,79.54,15312.0,73.5209,73.5209,73.2441,73.3733,15312.0
2022-03-08 09:55:00,79.6,79.78,79.54,79.73,7558.0,73.4286,73.5947,73.3733,73.5486,7558.0
2022-03-08 10:00:00,79.76,79.76,78.92,78.99,9040.0,73.5762,73.5762,72.8014,72.8659,9040.0
2022-03-08 10:05:00,79.03,79.07,78.89,79.0,5500.0,72.9028,72.9397,72.7737,72.8752,5500.0
2022-03-08 10:10:00,78.95,79.01,78.8,78.84,3397.0,72.829,72.8844,72.6907,72.7276,3397.0
2022-03-08 10:15:00,78.85,79.38,78.82,79.38,16031.0,72.7368,73.2257,72.7091,73.2257,16031.0
2022-03-08 10:20:00,79.37,79.65,79.29,79.34,16760.0,73.2165,73.4748,73.1427,73.1888,16760.0
2022-03-08 10:25:00,79.34,79.35,79.1,79.11,32507.0,73.1888,73.198,72.9674,72.9766,32507.0
2022-03-08 10:30:00,79.2,79.29,78.92,78.92,5869.0,73.0596,73.1427,72.8014,72.8014,5869.0
2022-03-08 10:35:00,78.95,79.16,78.94,79.09,7538.0,72.829,73.0227,72.8198,72.9582,7538.0
2022-03-08 10:40:00,79.12,79.59,79.08,79.58,18626.0,72.9858,73.4194,72.9489,73.4102,18626.0
2022-03-08 10:45:00,79.62,79.64,79.42,79.54,12976.0,73.4471,73.4655,73.2626,73.3733,12976.0
2022-03-08 10:50:00,79.55,79.69,79.36,79.68,15707.0,73.3825,73.5117,73.2072,73.5024,15707.0
2022-03-08 10:55:00,79.72,79.85,79.47,79.78,5502.0,73.5393,73.6593,73.3087,73.5947,5502.0
2022-03-08 11:00:00,79.73,80.06,79.72,80.05,30907.0,73.5486,73.853,73.5393,73.8437,30907.0
2022-03-08 11:05:00,80.03,80.06,79.59,79.61,13829.0,73.8253,73.853,73.4194,73.4379,13829.0
2022-03-08 11:10:00,79.69,79.74,79.55,79.72,12088.0,73.5117,73.5578,73.3825,73.5393,12088.0
2022-03-08 11:15:00,79.72,79.73,79.27,79.37,9585.0,73.5393,73.5486,73.1242,73.2165,9585.0
2022-03-08 11:20:00,79.42,79.42,78.95,78.95,13107.0,73.2626,73.2626,72.829,72.829,13107.0
2022-03-08 11:25:00,78.99,79.0,78.72,78.77,10498.0,72.8659,72.8752,72.6169,72.663,10498.0
2022-03-08 11:30:00,78.73,78.8,78.45,78.57,8316.0,72.6261,72.6907,72.3678,72.4785,8316.0
2022-03-08 11:35:00,78.53,78.62,78.43,78.57,6525.0,72.4416,72.5246,72.3493,72.4785,6525.0
2022-03-08 11:40:00,78.59,78.64,78.4,78.44,3154.0,72.4969,72.5431,72.3217,72.3586,3154.0
2022-03-08 11:45:00,78.51,78.97,78.45,78.87,7579.0,72.4231,72.8475,72.3678,72.7552,7579.0
2022-03-08 11:50:00,78.87,79.04,78.84,79.04,4415.0,72.7552,72.912,72.7276,72.912,4415.0
2022-03-08 11:55:00,79.03,79.13,78.88,78.88,6265.0,72.9028,72.9951,72.7645,72.7645,6265.0
2022-03-08 12:00:00,78.94,79.31,78.89,79.31,7856.0,72.8198,73.1611,72.7737,73.1611,7856.0
2022-03-08 12:05:00,79.31,79.52,79.28,79.42,4197.0,73.1611,73.3548,73.1334,73.2626,4197.0
2022-03-08 12:10:00,79.45,79.89,79.37,79.88,3834.0,73.2903,73.6961,73.2165,73.6869,3834.0
2022-03-08 12:15:00,79.9,80.14,79.72,80.07,14219.0,73.7054,73.9268,73.5393,73.8622,14219.0
2022-03-08 12:20:00,80.04,80.08,79.71,79.71,5568.0,73.8345,73.8714,73.5301,73.5301,5568.0
2022-03-08 12:25:00,79.77,80.05,79.59,80.01,7767.0,73.5855,73.8437,73.4194,73.8068,7767.0
2022-03-08 12:30:00,80.04,80.19,79.87,80.13,4556.0,73.8345,73.9729,73.6777,73.9175,4556.0
2022-03-08 12:35:00,80.16,80.24,80.01,80.24,3000.0,73.9452,74.019,73.8068,74.019,3000.0
2022-03-08 12:40:00,80.26,80.38,80.11,80.36,2900.0,74.0375,74.1482,73.8991,74.1297,2900.0
2022-03-08 12:45:00,80.3,80.39,79.87,79.89,10161.0,74.0744,74.1574,73.6777,73.6961,10161.0
2022-03-08 12:50:00,79.91,80.05,79.62,80.05,13939.0,73.7146,73.8437,73.4471,73.8437,13939.0
2022-03-08 12:55:00,79.95,80.0,79.86,79.95,6356.0,73.7515,73.7976,73.6685,73.7515,6356.0
2022-03-08 13:00:00,79.99,80.32,79.95,80.27,4844.0,73.7884,74.0928,73.7515,74.0467,4844.0
2022-03-08 13:05:00,80.33,80.33,80.16,80.22,5265.0,74.102,74.102,73.9452,74.0006,5265.0
2022-03-08 13:10:00,80.24,80.34,80.15,80.15,5857.0,74.019,74.1113,73.936,73.936,5857.0
2022-03-08 13:15:00,80.15,80.17,79.92,80.03,9745.0,73.936,73.9544,73.7238,73.8253,9745.0
2022-03-08 13:20:00,80.03,80.07,79.63,79.64,7333.0,73.8253,73.8622,73.4563,73.4655,7333.0
2022-03-08 13:25:00,79.64,79.64,79.28,79.31,9303.0,73.4655,73.4655,73.1334,73.1611,9303.0
2022-03-08 13:30:00,79.34,79.34,78.96,79.16,6699.0,73.1888,73.1888,72.8383,73.0227,6699.0
2022-03-08 13:35:00,79.17,79.46,79.13,79.33,26501.0,73.032,73.2995,72.9951,73.1796,26501.0
2022-03-08 13:40:00,79.25,79.44,79.01,79.29,40228.0,73.1058,73.281,72.8844,73.1427,40228.0
2022-03-08 13:45:00,79.29,79.29,79.12,79.22,10431.0,73.1427,73.1427,72.9858,73.0781,10431.0
2022-03-08 13:50:00,79.19,79.24,78.98,79.07,18456.0,73.0504,73.0965,72.8567,72.9397,18456.0
2022-03-08 13:55:00,79.05,79.07,78.89,79.03,10645.0,72.9213,72.9397,72.7737,72.9028,10645.0
2022-03-08 14:00:00,78.95,79.06,78.68,79.01,24519.0,72.829,72.9305,72.58,72.8844,24519.0
2022-03-08 14:05:00,78.98,79.29,78.87,79.2,34786.0,72.8567,73.1427,72.7552,73.0596,34786.0
2022-03-08 14:10:00,79.21,79.24,78.95,79.17,27790.0,73.0689,73.0965,72.829,73.032,27790.0
2022-03-08 14:15:00,79.12,79.32,79.08,79.16,12294.0,72.9858,73.1703,72.9489,73.0227,12294.0
2022-03-08 14:20:00,79.13,79.28,78.9,79.13,13014.0,72.9951,73.1334,72.7829,72.9951,13014.0
2022-03-08 14:25:00,79.06,79.31,79.05,79.3,4635.0,72.9305,73.1611,72.9213,73.1519,4635.0
2022-03-08 14:30:00,79.27,79.44,79.17,79.19,4995.0,73.1242,73.281,73.032,73.0504,4995.0
2022-03-08 14:35:00,79.22,79.45,79.14,79.35,5507.0,73.0781,73.2903,73.0043,73.198,5507.0
2022-03-08 14:40:00,79.39,79.43,79.22,79.43,3502.0,73.2349,73.2718,73.0781,73.2718,3502.0
2022-03-08 14:45:00,79.49,79.73,79.46,79.73,4437.0,73.3272,73.5486,73.2995,73.5486,4437.0
2022-03-08 14:50:00,79.73,79.74,79.44,79.44,4172.0,73.5486,73.5578,73.281,73.281,4172.0
2022-03-08 14:55:00,79.43,79.53,79.31,79.44,5557.0,73.2718,73.3641,73.1611,73.281,5557.0
2022-03-08 15:00:00,79.46,79.85,79.38,79.84,3935.0,73.2995,73.6593,73.2257,73.65,3935.0
2022-03-08 15:05:00,79.82,79.83,79.59,79.69,6707.0,73.6316,73.6408,73.4194,73.5117,6707.0
2022-03-08 15:10:00,79.71,79.72,79.31,79.52,7455.0,73.5301,73.5393,73.1611,73.3548,7455.0
2022-03-08 15:15:00,79.54,79.62,79.44,79.54,8422.0,73.3733,73.4471,73.281,73.3733,8422.0
2022-03-08 15:20:00,79.51,79.51,79.26,79.46,11621.0,73.3456,73.3456,73.115,73.2995,11621.0
2022-03-08 15:25:00,79.42,79.49,78.96,79.12,35191.0,73.2626,73.3272,72.8383,72.9858,35191.0
2022-03-08 15:30:00,79.11,79.11,78.81,78.89,9380.0,72.9766,72.9766,72.6999,72.7737,9380.0
2022-03-08 15:35:00,78.87,79.08,78.81,79.07,10448.0,72.7552,72.9489,72.6999,72.9397,10448.0
2022-03-08 15:40:00,79.06,79.15,78.76,78.78,17150.0,72.9305,73.0135,72.6538,72.6722,17150.0
2022-03-08 15:45:00,78.78,79.08,78.78,79.0,42439.0,72.6722,72.9489,72.6722,72.8752,42439.0
2022-03-08 15:50:00,79.0,79.52,78.97,79.18,87725.0,72.8752,73.3548,72.8475,73.0412,87725.0
2022-03-08 15:55:00,79.2,79.22,78.89,78.92,150320.0,73.0596,73.0781,72.7737,72.8014,150320.0
2022-03-09 09:30:00,80.54,80.79,80.39,80.6,17249.0,74.2958,74.5264,74.1574,74.3511,17249.0
2022-03-09 09:35:00,80.71,80.79,80.09,80.13,5416.0,74.4526,74.5264,73.8806,73.9175,5416.0
2022-03-09 09:40:00,80.25,81.08,80.25,80.73,4903.0,74.0282,74.7939,74.0282,74.471,4903.0
2022-03-09 09:45:00,80.82,81.13,80.82,80.96,5977.0,74.554,74.84,74.554,74.6832,5977.0
2022-03-09 09:50:00,80.89,81.07,80.39,80.43,19342.0,74.6186,74.7847,74.1574,74.1943,19342.0
2022-03-09 09:55:00,80.46,80.67,80.35,80.42,4663.0,74.222,74.4157,74.1205,74.1851,4663.0
2022-03-09 10:00:00,80.46,80.93,80.38,80.85,11339.0,74.222,74.6555,74.1482,74.5817,11339.0
2022-03-09 10:05:00,80.84,80.84,80.71,80.83,5014.0,74.5725,74.5725,74.4526,74.5633,5014.0
2022-03-09 10:10:00,80.89,80.91,80.78,80.78,2464.0,74.6186,74.6371,74.5171,74.5171,2464.0
2022-03-09 10:15:00,80.78,80.94,80.57,80.9,4974.0,74.5171,74.6647,74.3234,74.6278,4974.0
2022-03-09 10:20:00,80.75,80.88,80.74,80.74,2551.0,74.4895,74.6094,74.4802,74.4802,2551.0
2022-03-09 10:25:00,80.73,80.74,80.5,80.68,3958.0,74.471,74.4802,74.2589,74.4249,3958.0
2022-03-09 10:30:00,80.72,80.72,80.37,80.48,3663.0,74.4618,74.4618,74.1389,74.2404,3663.0
2022-03-09 10:35:00,80.44,80.66,80.39,80.66,4370.0,74.2035,74.4065,74.1574,74.4065,4370.0
2022-03-09 10:40:00,80.66,80.76,80.59,80.61,6218.0,74.4065,74.4987,74.3419,74.3603,6218.0
2022-03-09 10:45:00,80.66,80.8,80.66,80.8,2906.0,74.4065,74.5356,74.4065,74.5356,2906.0
2022-03-09 10:50:00,80.82,80.87,80.72,80.86,5095.0,74.554,74.6002,74.4618,74.5909,5095.0
2022-03-09 10:55:00,80.91,81.0,80.86,80.9,2569.0,74.6371,74.7201,74.5909,74.6278,2569.0
2022-03-09 11:00:00,80.94,80.97,80.56,80.6,2950.0,74.6647,74.6924,74.3142,74.3511,2950.0
2022-03-09 11:05:00,80.63,80.74,80.63,80.66,4829.0,74.3788,74.4802,74.3788,74.4065,4829.0
2022-03-09 11:10:00,80.56,80.64,80.47,80.54,2708.0,74.3142,74.388,74.2312,74.2958,2708.0
2022-03-09 11:15:00,80.49,80.62,80.4,80.62,5738.0,74.2496,74.3696,74.1666,74.3696,5738.0
2022-03-09 11:20:00,80.7,80.71,80.59,80.7,2900.0,74.4434,74.4526,74.3419,74.4434,2900.0
2022-03-09 11:25:00,80.69,80.78,80.62,80.74,4925.0,74.4341,74.5171,74.3696,74.4802,4925.0
2022-03-09 11:30:00,80.66,80.95,80.63,80.95,5080.0,74.4065,74.674,74.3788,74.674,5080.0
2022-03-09 11:35:00,80.99,81.05,80.89,81.03,2726.0,74.7109,74.7662,74.6186,74.7478,2726.0
2022-03-09 11:40:00,81.05,81.09,81.02,81.06,3432.0,74.7662,74.8031,74.7385,74.7754,3432.0
2022-03-09 11:45:00,81.08,81.12,81.03,81.08,3014.0,74.7939,74.8308,74.7478,74.7939,3014.0
2022-03-09 11:50:00,81.09,81.11,81.01,81.09,4321.0,74.8031,74.8216,74.7293,74.8031,4321.0
2022-03-09 11:55:00,81.11,81.26,81.05,81.2,5928.0,74.8216,74.9599,74.7662,74.9046,5928.0
2022-03-09 12:00:00,81.16,81.33,81.16,81.24,5669.0,74.8677,75.0245,74.8677,74.9415,5669.0
2022-03-09 12:05:00,81.26,81.35,81.22,81.29,4439.0,74.9599,75.043,74.923,74.9876,4439.0
2022-03-09 12:10:00,81.32,81.35,81.27,81.31,5842.0,75.0153,75.043,74.9692,75.0061,5842.0
2022-03-09 12:15:00,81.35,81.43,81.3,81.33,6725.0,75.043,75.1168,74.9968,75.0245,6725.0
2022-03-09 12:20:00,81.3,81.45,81.24,81.35,8347.0,74.9968,75.1352,74.9415,75.043,8347.0
2022-03-09 12:25:00,81.2,81.32,81.2,81.3,1551.0,74.9046,75.0153,74.9046,74.9968,1551.0
2022-03-09 12:30:00,81.26,81.39,81.26,81.39,6888.0,74.9599,75.0799,74.9599,75.0799,6888.0
2022-03-09 12:35:00,81.41,81.6,81.39,81.6,3297.0,75.0983,75.2736,75.0799,75.2736,3297.0
2022-03-09 12:40:00,81.57,81.57,81.45,81.51,3877.0,75.2459,75.2459,75.1352,75.1906,3877.0
2022-03-09 12:45:00,81.48,81.48,81.38,81.45,2444.0,75.1629,75.1629,75.0706,75.1352,2444.0
2022-03-09 12:50:00,81.45,81.47,81.36,81.46,4449.0,75.1352,75.1537,75.0522,75.1444,4449.0
2022-03-09 12:55:00,81.48,81.69,81.47,81.64,3897.0,75.1629,75.3566,75.1537,75.3105,3897.0
2022-03-09 13:00:00,81.64,81.64,81.27,81.27,3841.0,75.3105,75.3105,74.9692,74.9692,3841.0
2022-03-09 13:05:00,81.26,81.41,81.26,81.36,4249.0,74.9599,75.0983,74.9599,75.0522,4249.0
2022-03-09 13:10:00,81.35,81.57,81.35,81.55,12191.0,75.043,75.2459,75.043,75.2274,12191.0
2022-03-09 13:15:00,81.56,81.6,81.44,81.5,3677.0,75.2367,75.2736,75.126,75.1813,3677.0
2022-03-09 13:20:00,81.51,81.6,81.43,81.46,2969.0,75.1906,75.2736,75.1168,75.1444,2969.0
2022-03-09 13:25:00,81.46,81.56,81.46,81.52,3545.0,75.1444,75.2367,75.1444,75.1998,3545.0
2022-03-09 13:30:00,81.49,81.52,81.34,81.34,6563.0,75.1721,75.1998,75.0337,75.0337,6563.0
2022-03-09 13:35:00,81.41,81.43,81.33,81.36,4753.0,75.0983,75.1168,75.0245,75.0522,4753.0
2022-03-09 13:40:00,81.41,81.41,81.25,81.25,4459.0,75.0983,75.0983,74.9507,74.9507,4459.0
2022-03-09 13:45:00,81.26,81.26,81.1,81.14,4901.0,74.9599,74.9599,74.8123,74.8492,4901.0
2022-03-09 13:50:00,81.17,81.27,81.15,81.26,3356.0,74.8769,74.9692,74.8585,74.9599,3356.0
2022-03-09 13:55:00,81.24,81.26,81.16,81.22,3877.0,74.9415,74.9599,74.8677,74.923,3877.0
2022-03-09 14:00:00,81.19,81.39,81.18,81.38,4529.0,74.8954,75.0799,74.8861,75.0706,4529.0
2022-03-09 14:05:00,81.37,81.42,81.17,81.22,8316.0,75.0614,75.1075,74.8769,74.923,8316.0
2022-03-09 14:10:00,81.24,81.29,81.15,81.2,5903.0,74.9415,74.9876,74.8585,74.9046,5903.0
2022-03-09 14:15:00,81.16,81.26,81.08,81.17,5349.0,74.8677,74.9599,74.7939,74.8769,5349.0
2022-03-09 14:20:00,81.19,81.26,81.15,81.15,3547.0,74.8954,74.9599,74.8585,74.8585,3547.0
2022-03-09 14:25:00,81.14,81.16,81.05,81.11,3527.0,74.8492,74.8677,74.7662,74.8216,3527.0
2022-03-09 14:30:00,81.14,81.26,81.1,81.25,6202.0,74.8492,74.9599,74.8123,74.9507,6202.0
2022-03-09 14:35:00,81.23,81.27,81.1,81.13,5369.0,74.9323,74.9692,74.8123,74.84,5369.0
2022-03-09 14:40:00,81.14,81.17,80.91,80.95,5919.0,74.8492,74.8769,74.6371,74.674,5919.0
2022-03-09 14:45:00,80.97,80.97,80.82,80.91,4162.0,74.6924,74.6924,74.554,74.6371,4162.0
2022-03-09 14:50:00,80.94,81.04,80.79,80.8,4307.0,74.6647,74.757,74.5264,74.5356,4307.0
2022-03-09 14:55:00,80.8,80.88,80.78,80.81,5022.0,74.5356,74.6094,74.5171,74.5448,5022.0
2022-03-09 15:00:00,80.78,80.8,80.75,80.8,4221.0,74.5171,74.5356,74.4895,74.5356,4221.0
2022-03-09 15:05:00,80.82,81.08,80.81,81.05,7107.0,74.554,74.7939,74.5448,74.7662,7107.0
2022-03-09 15:10:00,81.06,81.16,80.97,81.07,8232.0,74.7754,74.8677,74.6924,74.7847,8232.0
2022-03-09 15:15:00,81.09,81.14,81.01,81.12,7892.0,74.8031,74.8492,74.7293,74.8308,7892.0
2022-03-09 15:20:00,81.12,81.21,81.12,81.14,5991.0,74.8308,74.9138,74.8308,74.8492,5991.0
2022-03-09 15:25:00,81.12,81.15,81.07,81.13,6599.0,74.8308,74.8585,74.7847,74.84,6599.0
2022-03-09 15:30:00,81.13,81.28,81.13,81.22,13566.0,74.84,74.9784,74.84,74.923,13566.0
2022-03-09 15:35:00,81.22,81.24,81.12,81.12,9674.0,74.923,74.9415,74.8308,74.8308,9674.0
2022-03-09 15:40:00,81.08,81.21,81.08,81.16,10654.0,74.7939,74.9138,74.7939,74.8677,10654.0
2022-03-09 15:45:00,81.16,81.21,80.79,80.82,23707.0,74.8677,74.9138,74.5264,74.554,23707.0
2022-03-09 15:50:00,80.87,80.98,80.65,80.86,31492.0,74.6002,74.7016,74.3972,74.5909,31492.0
2022-03-09 15:55:00,80.82,80.82,80.61,80.76,39649.0,74.554,74.554,74.3603,74.4987,39649.0
2022-03-10 09:30:00,80.83,81.19,80.53,81.17,42021.0,74.5633,74.8954,74.2865,74.8769,42021.0
2022-03-10 09:35:00,81.09,81.48,81.06,81.27,26263.0,74.8031,75.1629,74.7754,74.9692,26263.0
2022-03-10 09:40:00,81.31,81.8,81.2,81.27,33032.0,75.0061,75.4581,74.9046,74.9692,33032.0
2022-03-10 09:45:00,81.29,81.51,81.18,81.31,20359.0,74.9876,75.1906,74.8861,75.0061,20359.0
2022-03-10 09:50:00,81.29,81.62,81.18,81.61,22693.0,74.9876,75.292,74.8861,75.2828,22693.0
2022-03-10 09:55:00,81.63,81.98,81.62,81.91,13211.0,75.3012,75.6241,75.292,75.5595,13211.0
2022-03-10 10:00:00,81.84,81.9,81.75,81.79,22627.0,75.495,75.5503,75.4119,75.4488,22627.0
2022-03-10 10:05:00,81.84,81.91,81.68,81.81,25945.0,75.495,75.5595,75.3474,75.4673,25945.0
2022-03-10 10:10:00,81.87,82.2,81.8,82.11,9646.0,75.5226,75.8271,75.4581,75.744,9646.0
2022-03-10 10:15:00,82.06,82.51,82.04,82.51,11727.0,75.6979,76.113,75.6795,76.113,11727.0
2022-03-10 10:20:00,82.48,82.52,82.24,82.29,17771.0,76.0853,76.1222,75.864,75.9101,17771.0
2022-03-10 10:25:00,82.35,82.46,81.98,81.98,14262.0,75.9654,76.0669,75.6241,75.6241,14262.0
2022-03-10 10:30:00,82.05,82.16,81.84,81.85,15805.0,75.6887,75.7902,75.495,75.5042,15805.0
2022-03-10 10:35:00,81.86,81.99,81.8,81.93,10466.0,75.5134,75.6333,75.4581,75.578,10466.0
2022-03-10 10:40:00,81.91,82.05,81.79,81.8,70845.0,75.5595,75.6887,75.4488,75.4581,70845.0
2022-03-10 10:45:00,81.77,81.81,81.5,81.51,16343.0,75.4304,75.4673,75.1813,75.1906,16343.0
2022-03-10 10:50:00,81.48,81.48,81.3,81.32,27239.0,75.1629,75.1629,74.9968,75.0153,27239.0
2022-03-10 10:55:00,81.31,81.38,81.23,81.32,19704.0,75.0061,75.0706,74.9323,75.0153,19704.0
2022-03-10 11:00:00,81.3,81.35,81.1,81.21,12054.0,74.9968,75.043,74.8123,74.9138,12054.0
2022-03-10 11:05:00,81.21,81.28,81.11,81.25,10757.0,74.9138,74.9784,74.8216,74.9507,10757.0
2022-03-10 11:10:00,81.21,81.32,81.15,81.29,47287.0,74.9138,75.0153,74.8585,74.9876,47287.0
2022-03-10 11:15:00,81.29,81.37,81.16,81.32,11279.0,74.9876,75.0614,74.8677,75.0153,11279.0
2022-03-10 11:20:00,81.3,81.43,81.23,81.31,4249.0,74.9968,75.1168,74.9323,75.0061,4249.0
2022-03-10 11:25:00,81.29,81.29,81.09,81.15,17279.0,74.9876,74.9876,74.8031,74.8585,17279.0
2022-03-10 11:30:00,81.17,81.22,81.06,81.16,8014.0,74.8769,74.923,74.7754,74.8677,8014.0
2022-03-10 11:35:00,81.22,81.22,81.13,81.15,3538.0,74.923,74.923,74.84,74.8585,3538.0
2022-03-10 11:40:00,81.18,81.34,81.17,81.34,4690.0,74.8861,75.0337,74.8769,75.0337,4690.0
2022-03-10 11:45:00,81.34,81.42,81.24,81.38,4495.0,75.0337,75.1075,74.9415,75.0706,4495.0
2022-03-10 11:50:00,81.38,81.52,81.37,81.47,6340.0,75.0706,75.1998,75.0614,75.1537,6340.0
2022-03-10 11:55:00,81.39,81.53,81.36,81.52,5294.0,75.0799,75.209,75.0522,75.1998,5294.0
2022-03-10 12:00:00,81.53,81.64,81.48,81.54,4468.0,75.209,75.3105,75.1629,75.2182,4468.0
2022-03-10 12:05:00,81.57,81.63,81.55,81.57,4961.0,75.2459,75.3012,75.2274,75.2459,4961.0
2022-03-10 12:10:00,81.59,81.77,81.57,81.77,2600.0,75.2643,75.4304,75.2459,75.4304,2600.0
2022-03-10 12:15:00,81.77,81.81,81.7,81.81,6651.0,75.4304,75.4673,75.3658,75.4673,6651.0
2022-03-10 12:20:00,81.85,82.0,81.8,81.98,4060.0,75.5042,75.6426,75.4581,75.6241,4060.0
2022-03-10 12:25:00,82.02,82.05,81.87,81.87,5880.0,75.661,75.6887,75.5226,75.5226,5880.0
2022-03-10 12:30:00,81.87,81.9,81.66,81.71,7356.0,75.5226,75.5503,75.3289,75.375,7356.0
2022-03-10 12:35:00,81.71,81.71,81.5,81.53,10602.0,75.375,75.375,75.1813,75.209,10602.0
2022-03-10 12:40:00,81.53,81.55,81.25,81.29,12812.0,75.209,75.2274,74.9507,74.9876,12812.0
2022-03-10 12:45:00,81.34,81.51,81.31,81.49,6380.0,75.0337,75.1906,75.0061,75.1721,6380.0
2022-03-10 12:50:00,81.49,81.52,81.39,81.47,9102.0,75.1721,75.1998,75.0799,75.1537,9102.0
2022-03-10 12:55:00,81.51,81.54,81.43,81.44,8665.0,75.1906,75.2182,75.1168,75.126,8665.0
2022-03-10 13:00:00,81.45,81.67,81.43,81.6,6266.0,75.1352,75.3381,75.1168,75.2736,6266.0
2022-03-10 13:05:00,81.62,81.77,81.62,81.71,6220.0,75.292,75.4304,75.292,75.375,6220.0
2022-03-10 13:10:00,81.68,81.77,81.67,81.76,6719.0,75.3474,75.4304,75.3381,75.4212,6719.0
2022-03-10 13:15:00,81.77,81.88,81.7,81.82,6302.0,75.4304,75.5319,75.3658,75.4765,6302.0
2022-03-10 13:20:00,81.82,81.86,81.72,81.73,5921.0,75.4765,75.5134,75.3843,75.3935,5921.0
2022-03-10 13:25:00,81.72,81.77,81.61,81.71,5750.0,75.3843,75.4304,75.2828,75.375,5750.0
2022-03-10 13:30:00,81.7,81.74,81.57,81.73,6847.0,75.3658,75.4027,75.2459,75.3935,6847.0
2022-03-10 13:35:00,81.71,81.76,81.61,81.64,7184.0,75.375,75.4212,75.2828,75.3105,7184.0
2022-03-10 13:40:00,81.67,81.68,81.51,81.57,7896.0,75.3381,75.3474,75.1906,75.2459,7896.0
2022-03-10 13:45:00,81.6,81.82,81.58,81.82,4378.0,75.2736,75.4765,75.2551,75.4765,4378.0
2022-03-10 13:50:00,81.86,81.86,81.67,81.75,10404.0,75.5134,75.5134,75.3381,75.4119,10404.0
2022-03-10 13:55:00,81.72,81.73,81.63,81.65,8701.0,75.3843,75.3935,75.3012,75.3197,8701.0
2022-03-10 14:00:00,81.67,81.9,81.58,81.9,6299.0,75.3381,75.5503,75.2551,75.5503,6299.0
2022-03-10 14:05:00,81.94,82.02,81.83,81.83,6927.0,75.5872,75.661,75.4857,75.4857,6927.0
2022-03-10 14:10:00,81.81,81.92,81.79,81.85,5383.0,75.4673,75.5688,75.4488,75.5042,5383.0
2022-03-10 14:15:00,81.89,82.07,81.89,82.01,6204.0,75.5411,75.7071,75.5411,75.6518,6204.0
2022-03-10 14:20:00,82.02,82.04,81.88,81.89,6680.0,75.661,75.6795,75.5319,75.5411,6680.0
2022-03-10 14:25:00,81.87,82.0,81.86,81.9,9897.0,75.5226,75.6426,75.5134,75.5503,9897.0
2022-03-10 14:30:00,81.92,82.1,81.89,81.92,11940.0,75.5688,75.7348,75.5411,75.5688,11940.0
2022-03-10 14:35:00,81.9,82.01,81.84,81.95,11540.0,75.5503,75.6518,75.495,75.5964,11540.0
2022-03-10 14:40:00,81.9,81.93,81.73,81.73,7290.0,75.5503,75.578,75.3935,75.3935,7290.0
2022-03-10 14:45:00,81.72,81.96,81.71,81.94,9838.0,75.3843,75.6057,75.375,75.5872,9838.0
2022-03-10 14:50:00,81.96,82.05,81.93,81.93,15907.0,75.6057,75.6887,75.578,75.578,15907.0
2022-03-10 14:55:00,81.93,82.1,81.93,82.03,19818.0,75.578,75.7348,75.578,75.6702,19818.0
2022-03-10 15:00:00,82.04,82.04,81.77,81.77,21429.0,75.6795,75.6795,75.4304,75.4304,21429.0
2022-03-10 15:05:00,81.78,81.95,81.78,81.95,32139.0,75.4396,75.5964,75.4396,75.5964,32139.0
2022-03-10 15:10:00,81.95,82.22,81.93,82.21,24452.0,75.5964,75.8455,75.578,75.8363,24452.0
2022-03-10 15:15:00,82.21,82.26,82.11,82.11,18289.0,75.8363,75.8824,75.744,75.744,18289.0
2022-03-10 15:20:00,82.13,82.24,81.88,81.95,14290.0,75.7625,75.864,75.5319,75.5964,14290.0
2022-03-10 15:25:00,81.94,82.09,81.9,82.05,13859.0,75.5872,75.7256,75.5503,75.6887,13859.0
2022-03-10 15:30:00,82.05,82.13,81.99,82.06,18243.0,75.6887,75.7625,75.6333,75.6979,18243.0
2022-03-10 15:35:00,82.05,82.12,81.97,82.03,18747.0,75.6887,75.7533,75.6149,75.6702,18747.0
2022-03-10 15:40:00,82.03,82.27,82.03,82.16,18786.0,75.6702,75.8916,75.6702,75.7902,18786.0
2022-03-10 15:45:00,82.15,82.34,82.08,82.15,28049.0,75.7809,75.9562,75.7164,75.7809,28049.0
2022-03-10 15:50:00,82.19,82.7,82.17,82.61,76258.0,75.8178,76.2883,75.7994,76.2053,76258.0
2022-03-10 15:55:00,82.65,82.85,82.54,82.62,131044.0,76.2422,76.4267,76.1407,76.2145,131044.0
2022-03-11 09:30:00,82.84,83.61,82.62,83.46,32738.0,76.4174,77.1277,76.2145,76.9894,32738.0
2022-03-11 09:35:00,83.47,83.83,83.47,83.62,25419.0,76.9986,77.3307,76.9986,77.137,25419.0
2022-03-11 09:40:00,83.62,84.03,83.55,83.93,28861.0,77.137,77.5152,77.0724,77.4229,28861.0
2022-03-11 09:45:00,83.92,84.24,83.85,84.16,16662.0,77.4137,77.7089,77.3491,77.6351,16662.0
2022-03-11 09:50:00,84.16,84.37,83.85,83.97,14252.0,77.6351,77.8288,77.3491,77.4598,14252.0
2022-03-11 09:55:00,83.97,84.0,83.73,83.98,4725.0,77.4598,77.4875,77.2384,77.4691,4725.0
2022-03-11 10:00:00,83.91,83.92,83.4,83.42,12058.0,77.4045,77.4137,76.934,76.9525,12058.0
2022-03-11 10:05:00,83.48,83.61,83.2,83.3,9977.0,77.0078,77.1277,76.7495,76.8418,9977.0
2022-03-11 10:10:00,83.33,83.51,83.28,83.46,6838.0,76.8694,77.0355,76.8233,76.9894,6838.0
2022-03-11 10:15:00,83.44,83.88,83.31,83.82,20503.0,76.9709,77.3768,76.851,77.3215,20503.0
2022-03-11 10:20:00,83.81,84.06,83.77,84.03,14714.0,77.3122,77.5429,77.2753,77.5152,14714.0
2022-03-11 10:25:00,84.04,84.22,83.94,83.94,7825.0,77.5244,77.6904,77.4322,77.4322,7825.0
2022-03-11 10:30:00,83.9,83.92,83.29,83.29,6550.0,77.3953,77.4137,76.8325,76.8325,6550.0
2022-03-11 10:35:00,83.34,83.42,83.28,83.39,10140.0,76.8787,76.9525,76.8233,76.9248,10140.0
2022-03-11 10:40:00,83.42,83.69,83.35,83.69,9830.0,76.9525,77.2015,76.8879,77.2015,9830.0
2022-03-11 10:45:00,83.75,83.79,83.66,83.66,7455.0,77.2569,77.2938,77.1739,77.1739,7455.0
2022-03-11 10:50:00,83.65,83.71,83.51,83.55,3901.0,77.1646,77.22,77.0355,77.0724,3901.0
2022-03-11 10:55:00,83.55,83.72,83.55,83.66,9112.0,77.0724,77.2292,77.0724,77.1739,9112.0
2022-03-11 11:00:00,83.61,83.61,83.38,83.38,4368.0,77.1277,77.1277,76.9156,76.9156,4368.0
2022-03-11 11:05:00,83.36,83.36,83.06,83.26,32937.0,76.8971,76.8971,76.6204,76.8049,32937.0
2022-03-11 11:10:00,83.22,83.25,83.0,83.07,5217.0,76.768,76.7956,76.565,76.6296,5217.0
2022-03-11 11:15:00,83.1,83.19,83.02,83.18,5576.0,76.6573,76.7403,76.5835,76.7311,5576.0
2022-03-11 11:20:00,83.2,83.31,83.06,83.2,6149.0,76.7495,76.851,76.6204,76.7495,6149.0
2022-03-11 11:25:00,83.3,83.3,83.04,83.06,30743.0,76.8418,76.8418,76.6019,76.6204,30743.0
2022-03-11 11:30:00,83.02,83.09,82.81,82.91,7296.0,76.5835,76.6481,76.3898,76.482,7296.0
2022-03-11 11:35:00,82.92,83.16,82.89,83.11,5412.0,76.4912,76.7126,76.4636,76.6665,5412.0
2022-03-11 11:40:00,83.13,83.13,82.9,83.06,16656.0,76.685,76.685,76.4728,76.6204,16656.0
2022-03-11 11:45:00,83.02,83.11,82.9,83.0,17403.0,76.5835,76.6665,76.4728,76.565,17403.0
2022-03-11 11:50:00,82.97,83.02,82.8,82.89,4681.0,76.5374,76.5835,76.3805,76.4636,4681.0
2022-03-11 11:55:00,82.9,82.93,82.74,82.76,6174.0,76.4728,76.5005,76.3252,76.3436,6174.0
2022-03-11 12:00:00,82.76,82.76,82.57,82.7,5952.0,76.3436,76.3436,76.1684,76.2883,5952.0
2022-03-11 12:05:00,82.75,82.83,82.51,82.52,7347.0,76.3344,76.4082,76.113,76.1222,7347.0
2022-03-11 12:10:00,82.52,82.61,82.5,82.53,2673.0,76.1222,76.2053,76.1038,76.1315,2673.0
2022-03-11 12:15:00,82.59,82.74,82.58,82.74,6715.0,76.1868,76.3252,76.1776,76.3252,6715.0
2022-03-11 12:20:00,82.76,82.79,82.64,82.67,4707.0,76.3436,76.3713,76.2329,76.2606,4707.0
2022-03-11 12:25:00,82.69,82.72,82.58,82.61,9437.0,76.2791,76.3067,76.1776,76.2053,9437.0
2022-03-11 12:30:00,82.58,82.86,82.57,82.86,31745.0,76.1776,76.4359,76.1684,76.4359,31745.0
2022-03-11 12:35:00,82.83,82.89,82.75,82.83,12624.0,76.4082,76.4636,76.3344,76.4082,12624.0
2022-03-11 12:40:00,82.86,82.93,82.8,82.93,13520.0,76.4359,76.5005,76.3805,76.5005,13520.0
2022-03-11 12:45:00,82.94,82.96,82.78,82.91,15534.0,76.5097,76.5281,76.3621,76.482,15534.0
2022-03-11 12:50:00,82.89,83.03,82.85,83.03,5823.0,76.4636,76.5927,76.4267,76.5927,5823.0
2022-03-11 12:55:00,83.05,83.3,83.05,83.3,7364.0,76.6112,76.8418,76.6112,76.8418,7364.0
2022-03-11 13:00:00,83.28,83.54,83.25,83.51,8238.0,76.8233,77.0632,76.7956,77.0355,8238.0
2022-03-11 13:05:00,83.56,83.76,83.55,83.6,23046.0,77.0816,77.2661,77.0724,77.1185,23046.0
2022-03-11 13:10:00,83.59,83.67,83.55,83.67,6189.0,77.1093,77.1831,77.0724,77.1831,6189.0
2022-03-11 13:15:00,83.65,83.75,83.59,83.75,8073.0,77.1646,77.2569,77.1093,77.2569,8073.0
2022-03-11 13:20:00,83.78,83.82,83.71,83.82,6056.0,77.2846,77.3215,77.22,77.3215,6056.0
2022-03-11 13:25:00,83.85,83.89,83.77,83.87,6541.0,77.3491,77.386,77.2753,77.3676,6541.0
2022-03-11 13:30:00,83.89,83.95,83.83,83.84,7685.0,77.386,77.4414,77.3307,77.3399,7685.0
2022-03-11 13:35:00,83.86,83.89,83.72,83.77,8902.0,77.3584,77.386,77.2292,77.2753,8902.0
2022-03-11 13:40:00,83.75,84.16,83.75,84.14,11660.0,77.2569,77.6351,77.2569,77.6166,11660.0
2022-03-11 13:45:00,84.15,84.2,84.04,84.19,6919.0,77.6259,77.672,77.5244,77.6628,6919.0
2022-03-11 13:50:00,84.24,84.26,83.96,84.01,14237.0,77.7089,77.7273,77.4506,77.4967,14237.0
2022-03-11 13:55:00,83.99,84.12,83.89,83.89,10729.0,77.4783,77.5982,77.386,77.386,10729.0
2022-03-11 14:00:00,83.89,84.02,83.83,83.97,8050.0,77.386,77.506,77.3307,77.4598,8050.0
2022-03-11 14:05:00,83.97,83.98,83.87,83.88,7674.0,77.4598,77.4691,77.3676,77.3768,7674.0
2022-03-11 14:10:00,83.9,83.9,83.77,83.84,9972.0,77.3953,77.3953,77.2753,77.3399,9972.0
2022-03-11 14:15:00,83.84,83.93,83.76,83.77,8673.0,77.3399,77.4229,77.2661,77.2753,8673.0
2022-03-11 14:20:00,83.76,83.87,83.74,83.87,8409.0,77.2661,77.3676,77.2477,77.3676,8409.0
2022-03-11 14:25:00,83.87,84.13,83.83,84.1,9797.0,77.3676,77.6074,77.3307,77.5797,9797.0
2022-03-11 14:30:00,84.08,84.17,83.96,84.02,17886.0,77.5613,77.6443,77.4506,77.506,17886.0
2022-03-11 14:35:00,84.02,84.2,83.95,84.2,11151.0,77.506,77.672,77.4414,77.672,11151.0
2022-03-11 14:40:00,84.18,84.3,84.09,84.12,19990.0,77.6535,77.7642,77.5705,77.5982,19990.0
2022-03-11 14:45:00,84.1,84.18,84.04,84.15,15081.0,77.5797,77.6535,77.5244,77.6259,15081.0
2022-03-11 14:50:00,84.13,84.15,84.0,84.15,15064.0,77.6074,77.6259,77.4875,77.6259,15064.0
2022-03-11 14:55:00,84.18,84.3,84.17,84.22,20556.0,77.6535,77.7642,77.6443,77.6904,20556.0
2022-03-11 15:00:00,84.22,84.31,84.15,84.22,16576.0,77.6904,77.7735,77.6259,77.6904,16576.0
2022-03-11 15:05:00,84.22,84.31,84.12,84.2,13127.0,77.6904,77.7735,77.5982,77.672,13127.0
2022-03-11 15:10:00,84.18,84.27,84.15,84.2,17767.0,77.6535,77.7366,77.6259,77.672,17767.0
2022-03-11 15:15:00,84.2,84.23,84.1,84.19,17741.0,77.672,77.6997,77.5797,77.6628,17741.0
2022-03-11 15:20:00,84.16,84.28,84.16,84.27,15801.0,77.6351,77.7458,77.6351,77.7366,15801.0
2022-03-11 15:25:00,84.27,84.32,84.21,84.25,17905.0,77.7366,77.7827,77.6812,77.7181,17905.0
2022-03-11 15:30:00,84.24,84.24,84.02,84.08,26716.0,77.7089,77.7089,77.506,77.5613,26716.0
2022-03-11 15:35:00,84.08,84.22,84.0,84.14,27567.0,77.5613,77.6904,77.4875,77.6166,27567.0
2022-03-11 15:40:00,84.13,84.21,84.07,84.15,24162.0,77.6074,77.6812,77.5521,77.6259,24162.0
2022-03-11 15:45:00,84.16,84.18,83.89,83.92,39862.0,77.6351,77.6535,77.386,77.4137,39862.0
2022-03-11 15:50:00,83.9,84.01,83.82,83.96,56927.0,77.3953,77.4967,77.3215,77.4506,56927.0
2022-03-11 15:55:00,83.97,84.24,83.97,84.11,214561.0,77.4598,77.7089,77.4598,77.589,214561.0
2022-03-14 09:30:00,83.78,84.5,83.4,83.4,48293.0,77.2846,77.9487,76.934,76.934,48293.0
2022-03-14 09:35:00,83.47,83.59,83.17,83.33,66796.0,76.9986,77.1093,76.7219,76.8694,66796.0
2022-03-14 09:40:00,83.17,83.62,83.02,83.54,34883.0,76.7219,77.137,76.5835,77.0632,34883.0
2022-03-14 09:45:00,83.55,83.74,82.97,83.09,81896.0,77.0724,77.2477,76.5374,76.6481,81896.0
2022-03-14 09:50:00,83.06,83.22,82.48,82.73,26788.0,76.6204,76.768,76.0853,76.316,26788.0
2022-03-14 09:55:00,82.67,82.89,82.6,82.83,32326.0,76.2606,76.4636,76.196,76.4082,32326.0
2022-03-14 10:00:00,82.8,82.8,82.49,82.5,31574.0,76.3805,76.3805,76.0946,76.1038,31574.0
2022-03-14 10:05:00,82.43,82.73,82.24,82.63,19345.0,76.0392,76.316,75.864,76.2237,19345.0
2022-03-14 10:10:00,82.59,83.4,82.46,83.17,33248.0,76.1868,76.934,76.0669,76.7219,33248.0
2022-03-14 10:15:00,83.18,83.47,82.99,83.02,36912.0,76.7311,76.9986,76.5558,76.5835,36912.0
2022-03-14 10:20:00,83.04,83.06,82.49,82.6,16008.0,76.6019,76.6204,76.0946,76.196,16008.0
2022-03-14 10:25:00,82.6,82.6,81.82,81.89,19343.0,76.196,76.196,75.4765,75.5411,19343.0
2022-03-14 10:30:00,81.94,82.11,81.84,81.98,96407.0,75.5872,75.744,75.495,75.6241,96407.0
2022-03-14 10:35:00,81.98,82.0,81.43,81.43,166894.0,75.6241,75.6426,75.1168,75.1168,166894.0
2022-03-14 10:40:00,81.5,81.7,81.44,81.56,56869.0,75.1813,75.3658,75.126,75.2367,56869.0
2022-03-14 10:45:00,81.52,81.85,81.52,81.74,26557.0,75.1998,75.5042,75.1998,75.4027,26557.0
2022-03-14 10:50:00,81.79,82.29,81.76,82.1,33002.0,75.4488,75.9101,75.4212,75.7348,33002.0
2022-03-14 10:55:00,82.06,82.27,81.93,82.09,21582.0,75.6979,75.8916,75.578,75.7256,21582.0
2022-03-14 11:00:00,82.12,82.2,81.72,81.73,23125.0,75.7533,75.8271,75.3843,75.3935,23125.0
2022-03-14 11:05:00,81.76,81.76,81.45,81.52,40889.0,75.4212,75.4212,75.1352,75.1998,40889.0
2022-03-14 11:10:00,81.56,81.64,81.38,81.51,25613.0,75.2367,75.3105,75.0706,75.1906,25613.0
2022-03-14 11:15:00,81.51,81.53,81.22,81.25,35510.0,75.1906,75.209,74.923,74.9507,35510.0
2022-03-14 11:20:00,81.23,81.3,81.1,81.11,24355.0,74.9323,74.9968,74.8123,74.8216,24355.0
2022-03-14 11:25:00,81.11,81.33,80.98,81.01,20940.0,74.8216,75.0245,74.7016,74.7293,20940.0
2022-03-14 11:30:00,81.01,81.13,80.77,81.13,13537.0,74.7293,74.84,74.5079,74.84,13537.0
2022-03-14 11:35:00,81.12,81.12,80.87,80.91,15451.0,74.8308,74.8308,74.6002,74.6371,15451.0
2022-03-14 11:40:00,80.86,80.86,80.48,80.61,16387.0,74.5909,74.5909,74.2404,74.3603,16387.0
2022-03-14 11:45:00,80.6,80.66,80.49,80.57,13745.0,74.3511,74.4065,74.2496,74.3234,13745.0
2022-03-14 11:50:00,80.53,80.75,80.49,80.7,18918.0,74.2865,74.4895,74.2496,74.4434,18918.0
2022-03-14 11:55:00,80.72,80.8,80.65,80.78,17124.0,74.4618,74.5356,74.3972,74.5171,17124.0
2022-03-14 12:00:00,80.75,80.82,80.66,80.69,14940.0,74.4895,74.554,74.4065,74.4341,14940.0
2022-03-14 12:05:00,80.72,80.8,80.68,80.76,12799.0,74.4618,74.5356,74.4249,74.4987,12799.0
2022-03-14 12:10:00,80.75,81.08,80.67,80.88,22096.0,74.4895,74.7939,74.4157,74.6094,22096.0
2022-03-14 12:15:00,80.88,81.27,80.81,81.2,16301.0,74.6094,74.9692,74.5448,74.9046,16301.0
2022-03-14 12:20:00,81.2,81.23,81.1,81.15,6354.0,74.9046,74.9323,74.8123,74.8585,6354.0
2022-03-14 12:25:00,81.15,81.24,81.08,81.21,10384.0,74.8585,74.9415,74.7939,74.9138,10384.0
2022-03-14 12:30:00,81.22,81.48,81.19,81.37,18143.0,74.923,75.1629,74.8954,75.0614,18143.0
2022-03-14 12:35:00,81.41,81.5,81.22,81.37,9786.0,75.0983,75.1813,74.923,75.0614,9786.0
2022-03-14 12:40:00,81.36,81.44,81.22,81.25,7000.0,75.0522,75.126,74.923,74.9507,7000.0
2022-03-14 12:45:00,81.22,81.31,81.05,81.05,13296.0,74.923,75.0061,74.7662,74.7662,13296.0
2022-03-14 12:50:00,81.05,81.05,80.64,80.64,8975.0,74.7662,74.7662,74.388,74.388,8975.0
2022-03-14 12:55:00,80.63,80.63,80.47,80.52,37408.0,74.3788,74.3788,74.2312,74.2773,37408.0
2022-03-14 13:00:00,80.51,80.53,80.27,80.29,12635.0,74.2681,74.2865,74.0467,74.0651,12635.0
2022-03-14 13:05:00,80.28,80.33,80.1,80.2,22521.0,74.0559,74.102,73.8899,73.9821,22521.0
2022-03-14 13:10:00,80.19,80.28,80.15,80.21,12576.0,73.9729,74.0559,73.936,73.9913,12576.0
2022-03-14 13:15:00,80.19,80.34,80.09,80.3,15654.0,73.9729,74.1113,73.8806,74.0744,15654.0
2022-03-14 13:20:00,80.29,80.41,80.2,80.39,12915.0,74.0651,74.1758,73.9821,74.1574,12915.0
2022-03-14 13:25:00,80.39,80.4,80.23,80.25,10010.0,74.1574,74.1666,74.0098,74.0282,10010.0
2022-03-14 13:30:00,80.26,80.36,80.02,80.22,13564.0,74.0375,74.1297,73.8161,74.0006,13564.0
2022-03-14 13:35:00,80.18,80.23,80.09,80.22,11872.0,73.9637,74.0098,73.8806,74.0006,11872.0
2022-03-14 13:40:00,80.25,80.28,80.1,80.17,11508.0,74.0282,74.0559,73.8899,73.9544,11508.0
2022-03-14 13:45:00,80.2,80.31,79.98,80.04,14009.0,73.9821,74.0836,73.7792,73.8345,14009.0
2022-03-14 13:50:00,80.02,80.31,80.02,80.25,14157.0,73.8161,74.0836,73.8161,74.0282,14157.0
2022-03-14 13:55:00,80.21,80.31,80.13,80.14,17353.0,73.9913,74.0836,73.9175,73.9268,17353.0
2022-03-14 14:00:00,80.15,80.2,80.09,80.11,9396.0,73.936,73.9821,73.8806,73.8991,9396.0
2022-03-14 14:05:00,80.12,80.14,79.96,79.96,9976.0,73.9083,73.9268,73.7607,73.7607,9976.0
2022-03-14 14:10:00,79.99,80.04,79.88,79.91,10426.0,73.7884,73.8345,73.6869,73.7146,10426.0
2022-03-14 14:15:00,79.91,79.91,79.74,79.84,15989.0,73.7146,73.7146,73.5578,73.65,15989.0
2022-03-14 14:20:00,79.86,79.97,79.79,79.84,16489.0,73.6685,73.7699,73.6039,73.65,16489.0
2022-03-14 14:25:00,79.84,79.86,79.75,79.79,10644.0,73.65,73.6685,73.567,73.6039,10644.0
2022-03-14 14:30:00,79.77,80.12,79.77,80.09,12628.0,73.5855,73.9083,73.5855,73.8806,12628.0
2022-03-14 14:35:00,80.11,80.2,79.99,80.04,7724.0,73.8991,73.9821,73.7884,73.8345,7724.0
2022-03-14 14:40:00,80.05,80.09,79.95,80.07,11973.0,73.8437,73.8806,73.7515,73.8622,11973.0
2022-03-14 14:45:00,80.07,80.07,79.94,80.03,9875.0,73.8622,73.8622,73.7423,73.8253,9875.0
2022-03-14 14:50:00,80.04,80.15,79.97,80.15,9188.0,73.8345,73.936,73.7699,73.936,9188.0
2022-03-14 14:55:00,80.18,80.29,80.05,80.17,9177.0,73.9637,74.0651,73.8437,73.9544,9177.0
2022-03-14 15:00:00,80.15,80.35,80.08,80.25,8263.0,73.936,74.1205,73.8714,74.0282,8263.0
2022-03-14 15:05:00,80.25,80.25,80.03,80.13,12081.0,74.0282,74.0282,73.8253,73.9175,12081.0
2022-03-14 15:10:00,80.13,80.34,80.09,80.3,16064.0,73.9175,74.1113,73.8806,74.0744,16064.0
2022-03-14 15:15:00,80.3,80.39,80.19,80.32,13340.0,74.0744,74.1574,73.9729,74.0928,13340.0
2022-03-14 15:20:00,80.3,80.4,80.24,80.36,10892.0,74.0744,74.1666,74.019,74.1297,10892.0
2022-03-14 15:25:00,80.35,80.36,80.25,80.25,9440.0,74.1205,74.1297,74.0282,74.0282,9440.0
2022-03-14 15:30:00,80.23,80.26,79.94,80.01,17892.0,74.0098,74.0375,73.7423,73.8068,17892.0
2022-03-14 15:35:00,80.05,80.22,79.99,80.18,16798.0,73.8437,74.0006,73.7884,73.9637,16798.0
2022-03-14 15:40:00,80.18,80.3,80.11,80.28,23441.0,73.9637,74.0744,73.8991,74.0559,23441.0
2022-03-14 15:45:00,80.31,80.38,80.18,80.27,31821.0,74.0836,74.1482,73.9637,74.0467,31821.0
2022-03-14 15:50:00,80.25,80.39,80.13,80.21,67592.0,74.0282,74.1574,73.9175,73.9913,67592.0
2022-03-14 15:55:00,80.24,80.54,80.23,80.38,113603.0,74.019,74.2958,74.0098,74.1482,113603.0
2022-03-15 09:30:00,80.79,80.95,80.22,80.62,35213.0,74.5264,74.674,74.0006,74.3696,35213.0
2022-03-15 09:35:00,80.7,80.93,80.7,80.88,13358.0,74.4434,74.6555,74.4434,74.6094,13358.0
2022-03-15 09:40:00,80.94,80.98,80.55,80.55,7193.0,74.6647,74.7016,74.305,74.305,7193.0
2022-03-15 09:45:00,80.55,81.16,80.55,81.16,14209.0,74.305,74.8677,74.305,74.8677,14209.0
2022-03-15 09:50:00,81.14,81.27,80.77,80.85,14770.0,74.8492,74.9692,74.5079,74.5817,14770.0
2022-03-15 09:55:00,80.88,81.23,80.88,81.17,12003.0,74.6094,74.9323,74.6094,74.8769,12003.0
2022-03-15 10:00:00,81.21,81.61,81.17,81.58,11557.0,74.9138,75.2828,74.8769,75.2551,11557.0
2022-03-15 10:05:00,81.58,81.59,81.21,81.29,9230.0,75.2551,75.2643,74.9138,74.9876,9230.0
2022-03-15 10:10:00,81.28,81.44,81.14,81.26,9063.0,74.9784,75.126,74.8492,74.9599,9063.0
2022-03-15 10:15:00,81.26,81.4,81.16,81.36,10333.0,74.9599,75.0891,74.8677,75.0522,10333.0
2022-03-15 10:20:00,81.36,81.64,81.26,81.64,7051.0,75.0522,75.3105,74.9599,75.3105,7051.0
2022-03-15 10:25:00,81.64,81.8,81.55,81.7,7528.0,75.3105,75.4581,75.2274,75.3658,7528.0
2022-03-15 10:30:00,81.72,81.92,81.69,81.79,7982.0,75.3843,75.5688,75.3566,75.4488,7982.0
2022-03-15 10:35:00,81.75,81.92,81.69,81.77,13951.0,75.4119,75.5688,75.3566,75.4304,13951.0
2022-03-15 10:40:00,81.8,81.97,81.72,81.92,9949.0,75.4581,75.6149,75.3843,75.5688,9949.0
2022-03-15 10:45:00,81.91,81.99,81.84,81.88,7090.0,75.5595,75.6333,75.495,75.5319,7090.0
2022-03-15 10:50:00,81.9,81.9,81.61,81.64,9000.0,75.5503,75.5503,75.2828,75.3105,9000.0
2022-03-15 10:55:00,81.61,81.61,81.33,81.34,13121.0,75.2828,75.2828,75.0245,75.0337,13121.0
2022-03-15 11:00:00,81.36,81.51,81.29,81.39,10128.0,75.0522,75.1906,74.9876,75.0799,10128.0
2022-03-15 11:05:00,81.42,81.6,81.4,81.59,6615.0,75.1075,75.2736,75.0891,75.2643,6615.0
2022-03-15 11:10:00,81.61,81.71,81.6,81.6,6309.0,75.2828,75.375,75.2736,75.2736,6309.0
2022-03-15 11:15:00,81.53,81.66,81.44,81.49,7363.0,75.209,75.3289,75.126,75.1721,7363.0
2022-03-15 11:20:00,81.49,81.65,81.49,81.6,6793.0,75.1721,75.3197,75.1721,75.2736,6793.0
2022-03-15 11:25:00,81.63,81.8,81.63,81.65,9049.0,75.3012,75.4581,75.3012,75.3197,9049.0
2022-03-15 11:30:00,81.69,81.86,81.69,81.83,5883.0,75.3566,75.5134,75.3566,75.4857,5883.0
2022-03-15 11:35:00,81.84,82.01,81.81,82.0,6747.0,75.495,75.6518,75.4673,75.6426,6747.0
2022-03-15 11:40:00,81.98,82.06,81.89,82.03,6647.0,75.6241,75.6979,75.5411,75.6702,6647.0
2022-03-15 11:45:00,82.05,82.09,81.96,81.98,10927.0,75.6887,75.7256,75.6057,75.6241,10927.0
2022-03-15 11:50:00,81.98,82.21,81.9,81.94,8751.0,75.6241,75.8363,75.5503,75.5872,8751.0
2022-03-15 11:55:00,81.92,82.06,81.74,82.02,7840.0,75.5688,75.6979,75.4027,75.661,7840.0
2022-03-15 12:00:00,82.02,82.08,81.88,81.89,5389.0,75.661,75.7164,75.5319,75.5411,5389.0
2022-03-15 12:05:00,81.95,82.22,81.9,82.22,8699.0,75.5964,75.8455,75.5503,75.8455,8699.0
2022-03-15 12:10:00,82.22,82.22,82.11,82.15,4419.0,75.8455,75.8455,75.744,75.7809,4419.0
2022-03-15 12:15:00,82.14,82.29,82.12,82.28,8073.0,75.7717,75.9101,75.7533,75.9009,8073.0
2022-03-15 12:20:00,82.27,82.27,82.17,82.23,6130.0,75.8916,75.8916,75.7994,75.8547,6130.0
2022-03-15 12:25:00,82.25,82.43,82.21,82.4,9522.0,75.8732,76.0392,75.8363,76.0115,9522.0
2022-03-15 12:30:00,82.44,82.49,82.35,82.35,6338.0,76.0484,76.0946,75.9654,75.9654,6338.0
2022-03-15 12:35:00,82.37,82.38,82.26,82.27,3250.0,75.9839,75.9931,75.8824,75.8916,3250.0
2022-03-15 12:40:00,82.28,82.28,82.07,82.07,6768.0,75.9009,75.9009,75.7071,75.7071,6768.0
2022-03-15 12:45:00,82.08,82.36,82.08,82.2,4859.0,75.7164,75.9747,75.7164,75.8271,4859.0
2022-03-15 12:50:00,82.2,82.2,82.06,82.13,5943.0,75.8271,75.8271,75.6979,75.7625,5943.0
2022-03-15 12:55:00,82.16,82.35,82.16,82.35,5700.0,75.7902,75.9654,75.7902,75.9654,5700.0
2022-03-15 13:00:00,82.34,82.45,82.34,82.4,4539.0,75.9562,76.0577,75.9562,76.0115,4539.0
2022-03-15 13:05:00,82.36,82.37,82.12,82.25,6832.0,75.9747,75.9839,75.7533,75.8732,6832.0
2022-03-15 13:10:00,82.22,82.27,82.12,82.16,6739.0,75.8455,75.8916,75.7533,75.7902,6739.0
2022-03-15 13:15:00,82.15,82.19,82.07,82.14,7301.0,75.7809,75.8178,75.7071,75.7717,7301.0
2022-03-15 13:20:00,82.13,82.14,82.05,82.13,7597.0,75.7625,75.7717,75.6887,75.7625,7597.0
2022-03-15 13:25:00,82.13,82.16,81.86,81.86,9768.0,75.7625,75.7902,75.5134,75.5134,9768.0
2022-03-15 13:30:00,81.87,81.92,81.8,81.9,9683.0,75.5226,75.5688,75.4581,75.5503,9683.0
2022-03-15 13:35:00,81.94,82.06,81.92,82.05,12046.0,75.5872,75.6979,75.5688,75.6887,12046.0
2022-03-15 13:40:00,82.08,82.29,82.01,82.27,7097.0,75.7164,75.9101,75.6518,75.8916,7097.0
2022-03-15 13:45:00,82.25,82.39,82.21,82.3,6174.0,75.8732,76.0023,75.8363,75.9193,6174.0
2022-03-15 13:50:00,82.31,82.33,82.15,82.16,23042.0,75.9285,75.947,75.7809,75.7902,23042.0
2022-03-15 13:55:00,82.13,82.27,82.12,82.21,14344.0,75.7625,75.8916,75.7533,75.8363,14344.0
2022-03-15 14:00:00,82.15,82.3,81.89,81.9,8798.0,75.7809,75.9193,75.5411,75.5503,8798.0
2022-03-15 14:05:00,81.9,81.98,81.8,81.8,9140.0,75.5503,75.6241,75.4581,75.4581,9140.0
2022-03-15 14:10:00,81.76,81.76,81.52,81.61,8188.0,75.4212,75.4212,75.1998,75.2828,8188.0
2022-03-15 14:15:00,81.62,81.62,81.42,81.52,9044.0,75.292,75.292,75.1075,75.1998,9044.0
2022-03-15 14:20:00,81.49,81.57,81.42,81.54,6852.0,75.1721,75.2459,75.1075,75.2182,6852.0
2022-03-15 14:25:00,81.52,81.67,81.45,81.47,11640.0,75.1998,75.3381,75.1352,75.1537,11640.0
2022-03-15 14:30:00,81.47,81.7,81.33,81.67,9216.0,75.1537,75.3658,75.0245,75.3381,9216.0
2022-03-15 14:35:00,81.67,81.7,81.5,81.6,9422.0,75.3381,75.3658,75.1813,75.2736,9422.0
2022-03-15 14:40:00,81.59,81.69,81.55,81.62,7881.0,75.2643,75.3566,75.2274,75.292,7881.0
2022-03-15 14:45:00,81.59,81.78,81.58,81.75,8427.0,75.2643,75.4396,75.2551,75.4119,8427.0
2022-03-15 14:50:00,81.79,81.84,81.75,81.84,6300.0,75.4488,75.495,75.4119,75.495,6300.0
2022-03-15 14:55:00,81.84,81.94,81.79,81.93,8340.0,75.495,75.5872,75.4488,75.578,8340.0
2022-03-15 15:00:00,81.88,81.94,81.82,81.83,6444.0,75.5319,75.5872,75.4765,75.4857,6444.0
2022-03-15 15:05:00,81.83,81.9,81.76,81.79,8537.0,75.4857,75.5503,75.4212,75.4488,8537.0
2022-03-15 15:10:00,81.8,81.89,81.74,81.81,10535.0,75.4581,75.5411,75.4027,75.4673,10535.0
2022-03-15 15:15:00,81.83,81.96,81.83,81.92,11571.0,75.4857,75.6057,75.4857,75.5688,11571.0
2022-03-15 15:20:00,81.92,82.09,81.89,82.07,11030.0,75.5688,75.7256,75.5411,75.7071,11030.0
2022-03-15 15:25:00,82.05,82.09,82.02,82.04,11735.0,75.6887,75.7256,75.661,75.6795,11735.0
2022-03-15 15:30:00,82.05,82.23,82.05,82.15,17033.0,75.6887,75.8547,75.6887,75.7809,17033.0
2022-03-15 15:35:00,82.16,82.19,82.02,82.09,15007.0,75.7902,75.8178,75.661,75.7256,15007.0
2022-03-15 15:40:00,82.11,82.15,81.95,82.01,17174.0,75.744,75.7809,75.5964,75.6518,17174.0
2022-03-15 15:45:00,82.03,82.06,81.91,82.03,24967.0,75.6702,75.6979,75.5595,75.6702,24967.0
2022-03-15 15:50:00,81.99,82.14,81.97,82.02,41317.0,75.6333,75.7717,75.6149,75.661,41317.0
2022-03-15 15:55:00,82.0,82.15,81.98,82.1,81599.0,75.6426,75.7809,75.6241,75.7348,81599.0
2022-03-16 09:30:00,82.22,82.99,82.22,82.81,26866.0,75.8455,76.5558,75.8455,76.3898,26866.0
2022-03-16 09:35:00,82.77,82.96,82.67,82.96,6227.0,76.3529,76.5281,76.2606,76.5281,6227.0
2022-03-16 09:40:00,82.96,83.25,82.96,83.12,18685.0,76.5281,76.7956,76.5281,76.6757,18685.0
2022-03-16 09:45:00,83.1,83.25,83.02,83.06,10529.0,76.6573,76.7956,76.5835,76.6204,10529.0
2022-03-16 09:50:00,82.99,83.2,82.88,83.02,10556.0,76.5558,76.7495,76.4543,76.5835,10556.0
2022-03-16 09:55:00,83.01,83.32,83.01,83.31,11260.0,76.5743,76.8602,76.5743,76.851,11260.0
2022-03-16 10:00:00,83.45,83.58,83.37,83.58,32110.0,76.9801,77.1001,76.9063,77.1001,32110.0
2022-03-16 10:05:00,83.59,83.59,83.28,83.34,36094.0,77.1093,77.1093,76.8233,76.8787,36094.0
2022-03-16 10:10:00,83.38,84.0,83.37,83.91,19963.0,76.9156,77.4875,76.9063,77.4045,19963.0
2022-03-16 10:15:00,83.9,84.49,83.87,84.35,17112.0,77.3953,77.9395,77.3676,77.8104,17112.0
2022-03-16 10:20:00,84.38,84.55,84.21,84.46,17931.0,77.838,77.9949,77.6812,77.9118,17931.0
2022-03-16 10:25:00,84.48,84.63,84.35,84.56,23810.0,77.9303,78.0687,77.8104,78.0041,23810.0
2022-03-16 10:30:00,84.54,84.86,84.54,84.72,10146.0,77.9856,78.2808,77.9856,78.1517,10146.0
2022-03-16 10:35:00,84.7,84.77,84.39,84.54,11731.0,78.1332,78.1978,77.8473,77.9856,11731.0
2022-03-16 10:40:00,84.58,84.58,84.08,84.26,10989.0,78.0225,78.0225,77.5613,77.7273,10989.0
2022-03-16 10:45:00,84.19,84.34,84.13,84.33,9251.0,77.6628,77.8011,77.6074,77.7919,9251.0
2022-03-16 10:50:00,84.33,84.39,84.28,84.38,11228.0,77.7919,77.8473,77.7458,77.838,11228.0
2022-03-16 10:55:00,84.47,84.82,84.41,84.82,13851.0,77.9211,78.2439,77.8657,78.2439,13851.0
2022-03-16 11:00:00,84.8,84.84,84.61,84.84,12265.0,78.2255,78.2624,78.0502,78.2624,12265.0
2022-03-16 11:05:00,84.84,84.98,84.73,84.77,16958.0,78.2624,78.3915,78.1609,78.1978,16958.0
2022-03-16 11:10:00,84.81,84.94,84.79,84.92,10370.0,78.2347,78.3546,78.2163,78.3362,10370.0
2022-03-16 11:15:00,84.92,84.94,84.74,84.86,16443.0,78.3362,78.3546,78.1701,78.2808,16443.0
2022-03-16 11:20:00,84.9,85.08,84.81,85.07,19479.0,78.3177,78.4838,78.2347,78.4745,19479.0
2022-03-16 11:25:00,85.08,85.15,85.03,85.09,8438.0,78.4838,78.5483,78.4376,78.493,8438.0
2022-03-16 11:30:00,85.11,85.23,85.0,85.03,6670.0,78.5114,78.6221,78.41,78.4376,6670.0
2022-03-16 11:35:00,85.01,85.16,84.9,85.09,15945.0,78.4192,78.5576,78.3177,78.493,15945.0
2022-03-16 11:40:00,85.05,85.05,84.76,84.89,8661.0,78.4561,78.4561,78.1886,78.3085,8661.0
2022-03-16 11:45:00,84.86,85.03,84.85,85.03,6899.0,78.2808,78.4376,78.2716,78.4376,6899.0
2022-03-16 11:50:00,85.1,85.19,85.07,85.15,6334.0,78.5022,78.5852,78.4745,78.5483,6334.0
2022-03-16 11:55:00,85.14,85.29,85.12,85.27,6278.0,78.5391,78.6775,78.5207,78.659,6278.0
2022-03-16 12:00:00,85.27,85.41,85.24,85.27,10965.0,78.659,78.7882,78.6314,78.659,10965.0
2022-03-16 12:05:00,85.26,85.3,85.12,85.14,8030.0,78.6498,78.6867,78.5207,78.5391,8030.0
2022-03-16 12:10:00,85.14,85.15,85.04,85.1,5387.0,78.5391,78.5483,78.4469,78.5022,5387.0
2022-03-16 12:15:00,85.12,85.28,85.11,85.19,12488.0,78.5207,78.6683,78.5114,78.5852,12488.0
2022-03-16 12:20:00,85.16,85.3,85.14,85.16,8484.0,78.5576,78.6867,78.5391,78.5576,8484.0
2022-03-16 12:25:00,85.11,85.34,85.11,85.17,15232.0,78.5114,78.7236,78.5114,78.5668,15232.0
2022-03-16 12:30:00,85.17,85.23,85.07,85.13,15115.0,78.5668,78.6221,78.4745,78.5299,15115.0
2022-03-16 12:35:00,85.14,85.29,85.14,85.24,12004.0,78.5391,78.6775,78.5391,78.6314,12004.0
2022-03-16 12:40:00,85.2,85.35,85.13,85.15,21830.0,78.5945,78.7328,78.5299,78.5483,21830.0
2022-03-16 12:45:00,85.15,85.16,84.58,84.65,10199.0,78.5483,78.5576,78.0225,78.0871,10199.0
2022-03-16 12:50:00,84.65,84.66,84.46,84.46,5137.0,78.0871,78.0963,77.9118,77.9118,5137.0
2022-03-16 12:55:00,84.34,84.47,84.31,84.46,5782.0,77.8011,77.9211,77.7735,77.9118,5782.0
2022-03-16 13:00:00,84.46,84.55,84.42,84.42,3149.0,77.9118,77.9949,77.8749,77.8749,3149.0
2022-03-16 13:05:00,84.44,84.73,84.1,84.14,21851.0,77.8934,78.1609,77.5797,77.6166,21851.0
2022-03-16 13:10:00,84.14,84.18,83.99,84.08,3849.0,77.6166,77.6535,77.4783,77.5613,3849.0
2022-03-16 13:15:00,84.08,84.15,83.98,84.04,7882.0,77.5613,77.6259,77.4691,77.5244,7882.0
2022-03-16 13:20:00,84.04,84.16,83.97,84.13,5276.0,77.5244,77.6351,77.4598,77.6074,5276.0
2022-03-16 13:25:00,84.15,84.16,83.88,83.92,8184.0,77.6259,77.6351,77.3768,77.4137,8184.0
2022-03-16 13:30:00,83.92,84.21,83.92,84.18,16541.0,77.4137,77.6812,77.4137,77.6535,16541.0
2022-03-16 13:35:00,84.18,84.21,84.0,84.03,9565.0,77.6535,77.6812,77.4875,77.5152,9565.0
2022-03-16 13:40:00,84.03,84.03,83.82,83.9,6119.0,77.5152,77.5152,77.3215,77.3953,6119.0
2022-03-16 13:45:00,83.89,83.95,83.79,83.89,7511.0,77.386,77.4414,77.2938,77.386,7511.0
2022-03-16 13:50:00,83.85,83.93,83.73,83.78,9935.0,77.3491,77.4229,77.2384,77.2846,9935.0
2022-03-16 13:55:00,83.73,83.89,83.71,83.71,8424.0,77.2384,77.386,77.22,77.22,8424.0
2022-03-16 14:00:00,83.67,83.75,83.25,83.42,14732.0,77.1831,77.2569,76.7956,76.9525,14732.0
2022-03-16 14:05:00,83.4,83.5,83.13,83.13,7843.0,76.934,77.0263,76.685,76.685,7843.0
2022-03-16 14:10:00,83.05,83.15,82.92,82.97,12662.0,76.6112,76.7034,76.4912,76.5374,12662.0
2022-03-16 14:15:00,82.94,83.27,82.93,83.18,9349.0,76.5097,76.8141,76.5005,76.7311,9349.0
2022-03-16 14:20:00,83.22,83.22,82.8,82.8,12789.0,76.768,76.768,76.3805,76.3805,12789.0
2022-03-16 14:25:00,82.83,82.98,82.74,82.75,8443.0,76.4082,76.5466,76.3252,76.3344,8443.0
2022-03-16 14:30:00,82.74,82.74,82.43,82.5,17709.0,76.3252,76.3252,76.0392,76.1038,17709.0
2022-03-16 14:35:00,82.67,82.97,82.52,82.97,8095.0,76.2606,76.5374,76.1222,76.5374,8095.0
2022-03-16 14:40:00,83.0,83.42,82.96,83.36,10710.0,76.565,76.9525,76.5281,76.8971,10710.0
2022-03-16 14:45:00,83.34,83.68,83.28,83.48,14207.0,76.8787,77.1923,76.8233,77.0078,14207.0
2022-03-16 14:50:00,83.51,83.77,83.36,83.75,9916.0,77.0355,77.2753,76.8971,77.2569,9916.0
2022-03-16 14:55:00,83.75,83.93,83.74,83.78,12502.0,77.2569,77.4229,77.2477,77.2846,12502.0
2022-03-16 15:00:00,83.82,84.09,83.64,83.95,23564.0,77.3215,77.5705,77.1554,77.4414,23564.0
2022-03-16 15:05:00,83.95,84.09,83.73,83.78,14531.0,77.4414,77.5705,77.2384,77.2846,14531.0
2022-03-16 15:10:00,83.75,83.95,83.72,83.84,11201.0,77.2569,77.4414,77.2292,77.3399,11201.0
2022-03-16 15:15:00,83.86,84.14,83.73,84.14,13642.0,77.3584,77.6166,77.2384,77.6166,13642.0
2022-03-16 15:20:00,84.14,84.36,84.1,84.23,14057.0,77.6166,77.8196,77.5797,77.6997,14057.0
2022-03-16 15:25:00,84.26,84.37,84.24,84.32,10181.0,77.7273,77.8288,77.7089,77.7827,10181.0
2022-03-16 15:30:00,84.34,84.37,84.07,84.22,14889.0,77.8011,77.8288,77.5521,77.6904,14889.0
2022-03-16 15:35:00,84.2,84.31,84.11,84.31,11716.0,77.672,77.7735,77.589,77.7735,11716.0
2022-03-16 15:40:00,84.28,84.33,84.2,84.28,20309.0,77.7458,77.7919,77.672,77.7458,20309.0
2022-03-16 15:45:00,84.29,84.61,84.24,84.58,29692.0,77.755,78.0502,77.7089,78.0225,29692.0
2022-03-16 15:50:00,84.58,84.61,84.42,84.54,42079.0,78.0225,78.0502,77.8749,77.9856,42079.0
2022-03-16 15:55:00,84.53,84.88,84.5,84.87,81274.0,77.9764,78.2993,77.9487,78.2901,81274.0
2022-03-17 09:30:00,84.42,84.52,84.17,84.36,28710.0,77.8749,77.9672,77.6443,77.8196,28710.0
2022-03-17 09:35:00,84.31,84.52,83.89,84.51,20603.0,77.7735,77.9672,77.386,77.958,20603.0
2022-03-17 09:40:00,84.57,84.76,84.42,84.74,8745.0,78.0133,78.1886,77.8749,78.1701,8745.0
2022-03-17 09:45:00,84.73,85.17,84.73,85.11,15851.0,78.1609,78.5668,78.1609,78.5114,15851.0
2022-03-17 09:50:00,85.1,85.39,85.08,85.2,10637.0,78.5022,78.7697,78.4838,78.5945,10637.0
2022-03-17 09:55:00,85.16,85.31,85.12,85.19,10362.0,78.5576,78.6959,78.5207,78.5852,10362.0
2022-03-17 10:00:00,85.28,85.42,85.2,85.41,10767.0,78.6683,78.7974,78.5945,78.7882,10767.0
2022-03-17 10:05:00,85.45,85.53,85.32,85.39,5981.0,78.8251,78.8989,78.7052,78.7697,5981.0
2022-03-17 10:10:00,85.41,85.45,85.18,85.27,9939.0,78.7882,78.8251,78.576,78.659,9939.0
2022-03-17 10:15:00,85.29,85.32,85.21,85.32,17953.0,78.6775,78.7052,78.6037,78.7052,17953.0
2022-03-17 10:20:00,85.32,85.74,85.32,85.65,11733.0,78.7052,79.0926,78.7052,79.0096,11733.0
2022-03-17 10:25:00,85.65,85.66,85.36,85.44,13273.0,79.0096,79.0188,78.7421,78.8159,13273.0
2022-03-17 10:30:00,85.39,85.39,85.04,85.12,11426.0,78.7697,78.7697,78.4469,78.5207,11426.0
2022-03-17 10:35:00,85.14,85.28,84.95,85.24,34044.0,78.5391,78.6683,78.3638,78.6314,34044.0
2022-03-17 10:40:00,85.24,85.29,85.16,85.23,21619.0,78.6314,78.6775,78.5576,78.6221,21619.0
2022-03-17 10:45:00,85.2,85.31,84.98,85.15,31323.0,78.5945,78.6959,78.3915,78.5483,31323.0
2022-03-17 10:50:00,85.15,85.25,85.09,85.17,47865.0,78.5483,78.6406,78.493,78.5668,47865.0
2022-03-17 10:55:00,85.14,85.46,85.13,85.43,26548.0,78.5391,78.8343,78.5299,78.8066,26548.0
2022-03-17 11:00:00,85.39,85.46,85.32,85.36,15588.0,78.7697,78.8343,78.7052,78.7421,15588.0
2022-03-17 11:05:00,85.35,85.51,85.25,85.43,18081.0,78.7328,78.8804,78.6406,78.8066,18081.0
2022-03-17 11:10:00,85.47,85.47,85.33,85.34,4367.0,78.8435,78.8435,78.7144,78.7236,4367.0
2022-03-17 11:15:00,85.35,85.59,85.35,85.49,8470.0,78.7328,78.9542,78.7328,78.862,8470.0
2022-03-17 11:20:00,85.53,85.65,85.53,85.61,7847.0,78.8989,79.0096,78.8989,78.9727,7847.0
2022-03-17 11:25:00,85.59,85.6,85.49,85.53,6623.0,78.9542,78.9635,78.862,78.8989,6623.0
2022-03-17 11:30:00,85.55,85.63,85.53,85.58,8391.0,78.9173,78.9911,78.8989,78.945,8391.0
2022-03-17 11:35:00,85.55,85.55,85.49,85.53,5021.0,78.9173,78.9173,78.862,78.8989,5021.0
2022-03-17 11:40:00,85.57,85.68,85.56,85.58,2375.0,78.9358,79.0373,78.9266,78.945,2375.0
2022-03-17 11:45:00,85.56,85.65,85.36,85.45,8536.0,78.9266,79.0096,78.7421,78.8251,8536.0
2022-03-17 11:50:00,85.48,85.6,85.44,85.6,3193.0,78.8528,78.9635,78.8159,78.9635,3193.0
2022-03-17 11:55:00,85.66,85.7,85.65,85.68,3644.0,79.0188,79.0557,79.0096,79.0373,3644.0
2022-03-17 12:00:00,85.68,85.72,85.58,85.63,5048.0,79.0373,79.0742,78.945,78.9911,5048.0
2022-03-17 12:05:00,85.65,85.66,85.47,85.47,8667.0,79.0096,79.0188,78.8435,78.8435,8667.0
2022-03-17 12:10:00,85.45,85.45,85.29,85.4,24368.0,78.8251,78.8251,78.6775,78.779,24368.0
2022-03-17 12:15:00,85.4,85.41,85.32,85.4,42923.0,78.779,78.7882,78.7052,78.779,42923.0
2022-03-17 12:20:00,85.41,85.62,85.39,85.55,4679.0,78.7882,78.9819,78.7697,78.9173,4679.0
2022-03-17 12:25:00,85.57,85.58,85.49,85.53,5100.0,78.9358,78.945,78.862,78.8989,5100.0
2022-03-17 12:30:00,85.54,85.62,85.51,85.62,5528.0,78.9081,78.9819,78.8804,78.9819,5528.0
2022-03-17 12:35:00,85.62,85.67,85.58,85.59,4209.0,78.9819,79.028,78.945,78.9542,4209.0
2022-03-17 12:40:00,85.58,85.68,85.57,85.6,6471.0,78.945,79.0373,78.9358,78.9635,6471.0
2022-03-17 12:45:00,85.61,85.61,85.41,85.47,3721.0,78.9727,78.9727,78.7882,78.8435,3721.0
2022-03-17 12:50:00,85.47,85.48,85.39,85.42,4629.0,78.8435,78.8528,78.7697,78.7974,4629.0
2022-03-17 12:55:00,85.42,85.46,85.38,85.43,6459.0,78.7974,78.8343,78.7605,78.8066,6459.0
2022-03-17 13:00:00,85.45,85.46,85.35,85.42,8064.0,78.8251,78.8343,78.7328,78.7974,8064.0
2022-03-17 13:05:00,85.42,85.44,85.36,85.37,6132.0,78.7974,78.8159,78.7421,78.7513,6132.0
2022-03-17 13:10:00,85.39,85.4,85.06,85.1,57811.0,78.7697,78.779,78.4653,78.5022,57811.0
2022-03-17 13:15:00,85.08,85.35,84.91,85.26,10477.0,78.4838,78.7328,78.327,78.6498,10477.0
2022-03-17 13:20:00,85.18,85.34,85.18,85.25,6057.0,78.576,78.7236,78.576,78.6406,6057.0
2022-03-17 13:25:00,85.26,85.57,85.25,85.57,4693.0,78.6498,78.9358,78.6406,78.9358,4693.0
2022-03-17 13:30:00,85.57,85.63,85.51,85.63,7349.0,78.9358,78.9911,78.8804,78.9911,7349.0
2022-03-17 13:35:00,85.67,85.81,85.6,85.8,8883.0,79.028,79.1572,78.9635,79.1479,8883.0
2022-03-17 13:40:00,85.82,85.85,85.81,85.83,4426.0,79.1664,79.1941,79.1572,79.1756,4426.0
2022-03-17 13:45:00,85.83,85.86,85.8,85.83,3817.0,79.1756,79.2033,79.1479,79.1756,3817.0
2022-03-17 13:50:00,85.83,85.89,85.75,85.79,7876.0,79.1756,79.231,79.1018,79.1387,7876.0
2022-03-17 13:55:00,85.79,85.82,85.71,85.75,4602.0,79.1387,79.1664,79.0649,79.1018,4602.0
2022-03-17 14:00:00,85.74,85.81,85.71,85.77,5947.0,79.0926,79.1572,79.0649,79.1203,5947.0
2022-03-17 14:05:00,85.79,85.93,85.74,85.85,8917.0,79.1387,79.2679,79.0926,79.1941,8917.0
2022-03-17 14:10:00,85.86,85.88,85.68,85.85,8123.0,79.2033,79.2217,79.0373,79.1941,8123.0
2022-03-17 14:15:00,85.85,85.9,85.61,85.67,7258.0,79.1941,79.2402,78.9727,79.028,7258.0
2022-03-17 14:20:00,85.7,85.74,85.64,85.64,2500.0,79.0557,79.0926,79.0004,79.0004,2500.0
2022-03-17 14:25:00,85.61,85.71,85.52,85.52,5757.0,78.9727,79.0649,78.8897,78.8897,5757.0
2022-03-17 14:30:00,85.51,85.68,85.51,85.66,5629.0,78.8804,79.0373,78.8804,79.0188,5629.0
2022-03-17 14:35:00,85.66,85.7,85.61,85.62,3602.0,79.0188,79.0557,78.9727,78.9819,3602.0
2022-03-17 14:40:00,85.62,85.69,85.54,85.69,6586.0,78.9819,79.0465,78.9081,79.0465,6586.0
2022-03-17 14:45:00,85.71,85.82,85.68,85.79,2700.0,79.0649,79.1664,79.0373,79.1387,2700.0
2022-03-17 14:50:00,85.8,85.83,85.71,85.75,5816.0,79.1479,79.1756,79.0649,79.1018,5816.0
2022-03-17 14:55:00,85.76,86.01,85.75,85.93,8213.0,79.111,79.3417,79.1018,79.2679,8213.0
2022-03-17 15:00:00,85.91,86.0,85.86,85.97,7209.0,79.2494,79.3324,79.2033,79.3048,7209.0
2022-03-17 15:05:00,85.97,85.99,85.82,85.84,8613.0,79.3048,79.3232,79.1664,79.1848,8613.0
2022-03-17 15:10:00,85.82,85.82,85.59,85.71,9463.0,79.1664,79.1664,78.9542,79.0649,9463.0
2022-03-17 15:15:00,85.71,85.85,85.65,85.81,12964.0,79.0649,79.1941,79.0096,79.1572,12964.0
2022-03-17 15:20:00,85.83,85.83,85.69,85.75,10641.0,79.1756,79.1756,79.0465,79.1018,10641.0
2022-03-17 15:25:00,85.76,85.95,85.76,85.91,11824.0,79.111,79.2863,79.111,79.2494,11824.0
2022-03-17 15:30:00,85.92,86.02,85.86,85.91,18018.0,79.2586,79.3509,79.2033,79.2494,18018.0
2022-03-17 15:35:00,85.92,86.06,85.92,86.04,12526.0,79.2586,79.3878,79.2586,79.3693,12526.0
2022-03-17 15:40:00,86.05,86.29,86.05,86.24,22389.0,79.3786,79.6,79.3786,79.5538,22389.0
2022-03-17 15:45:00,86.22,86.33,86.21,86.21,22054.0,79.5354,79.6369,79.5262,79.5262,22054.0
2022-03-17 15:50:00,86.16,86.27,86.1,86.16,40337.0,79.48,79.5815,79.4247,79.48,40337.0
2022-03-17 15:55:00,86.16,86.45,86.12,86.41,86832.0,79.48,79.7476,79.4431,79.7107,86832.0
2022-03-18 09:30:00,86.35,86.65,86.11,86.45,190924.0,79.6553,79.932,79.4339,79.7476,190924.0
2022-03-18 09:35:00,86.5,86.68,85.99,86.09,13445.0,79.7937,79.9597,79.3232,79.4155,13445.0
2022-03-18 09:40:00,86.03,86.25,85.86,85.97,7772.0,79.3601,79.5631,79.2033,79.3048,7772.0
2022-03-18 09:45:00,85.95,86.19,85.91,86.11,14447.0,79.2863,79.5077,79.2494,79.4339,14447.0
2022-03-18 09:50:00,86.13,86.28,86.07,86.25,16280.0,79.4524,79.5907,79.397,79.5631,16280.0
2022-03-18 09:55:00,86.26,86.58,86.21,86.45,15443.0,79.5723,79.8675,79.5262,79.7476,15443.0
2022-03-18 10:00:00,86.44,86.67,86.33,86.65,9270.0,79.7383,79.9505,79.6369,79.932,9270.0
2022-03-18 10:05:00,86.63,86.63,86.46,86.62,6995.0,79.9136,79.9136,79.7568,79.9044,6995.0
2022-03-18 10:10:00,86.62,86.73,86.55,86.55,9038.0,79.9044,80.0058,79.8398,79.8398,9038.0
2022-03-18 10:15:00,86.56,86.7,86.52,86.63,21708.0,79.849,79.9782,79.8121,79.9136,21708.0
2022-03-18 10:20:00,86.6,86.85,86.52,86.66,16209.0,79.8859,80.1165,79.8121,79.9413,16209.0
2022-03-18 10:25:00,86.66,86.7,86.63,86.67,8342.0,79.9413,79.9782,79.9136,79.9505,8342.0
2022-03-18 10:30:00,86.68,86.73,86.6,86.65,6245.0,79.9597,80.0058,79.8859,79.932,6245.0
2022-03-18 10:35:00,86.69,86.78,86.5,86.65,32054.0,79.9689,80.052,79.7937,79.932,32054.0
2022-03-18 10:40:00,86.69,86.72,86.57,86.65,10849.0,79.9689,79.9966,79.8583,79.932,10849.0
2022-03-18 10:45:00,86.66,86.84,86.66,86.75,8031.0,79.9413,80.1073,79.9413,80.0243,8031.0
2022-03-18 10:50:00,86.72,86.73,86.5,86.73,6500.0,79.9966,80.0058,79.7937,80.0058,6500.0
2022-03-18 10:55:00,86.76,86.8,86.66,86.67,11743.0,80.0335,80.0704,79.9413,79.9505,11743.0
2022-03-18 11:00:00,86.69,87.05,86.69,87.02,14697.0,79.9689,80.301,79.9689,80.2734,14697.0
2022-03-18 11:05:00,87.02,87.15,87.01,87.13,8136.0,80.2734,80.3933,80.2641,80.3748,8136.0
2022-03-18 11:10:00,87.12,87.29,87.01,87.16,10056.0,80.3656,80.5224,80.2641,80.4025,10056.0
2022-03-18 11:15:00,87.09,87.12,86.93,87.12,3762.0,80.3379,80.3656,80.1903,80.3656,3762.0
2022-03-18 11:20:00,87.08,87.09,86.86,86.87,3579.0,80.3287,80.3379,80.1258,80.135,3579.0
2022-03-18 11:25:00,86.88,86.97,86.78,86.94,6860.0,80.1442,80.2272,80.052,80.1996,6860.0
2022-03-18 11:30:00,86.89,86.98,86.88,86.93,5487.0,80.1534,80.2365,80.1442,80.1903,5487.0
2022-03-18 11:35:00,86.93,87.24,86.93,87.19,5548.0,80.1903,80.4763,80.1903,80.4302,5548.0
2022-03-18 11:40:00,87.18,87.27,87.15,87.21,5525.0,80.421,80.504,80.3933,80.4486,5525.0
2022-03-18 11:45:00,87.17,87.26,87.06,87.09,5448.0,80.4117,80.4948,80.3103,80.3379,5448.0
2022-03-18 11:50:00,87.12,87.24,87.01,87.03,5513.0,80.3656,80.4763,80.2641,80.2826,5513.0
2022-03-18 11:55:00,87.03,87.22,87.03,87.2,3675.0,80.2826,80.4579,80.2826,80.4394,3675.0
2022-03-18 12:00:00,87.19,87.34,87.09,87.33,11725.0,80.4302,80.5686,80.3379,80.5593,11725.0
2022-03-18 12:05:00,87.33,87.65,87.33,87.61,10965.0,80.5593,80.8545,80.5593,80.8176,10965.0
2022-03-18 12:10:00,87.57,87.61,87.41,87.53,14556.0,80.7807,80.8176,80.6331,80.7438,14556.0
2022-03-18 12:15:00,87.53,87.63,87.53,87.59,10457.0,80.7438,80.8361,80.7438,80.7992,10457.0
2022-03-18 12:20:00,87.57,87.78,87.55,87.74,12688.0,80.7807,80.9744,80.7623,80.9375,12688.0
2022-03-18 12:25:00,87.76,87.77,87.52,87.62,15297.0,80.956,80.9652,80.7346,80.8268,15297.0
2022-03-18 12:30:00,87.64,87.88,87.64,87.88,15190.0,80.8453,81.0667,80.8453,81.0667,15190.0
2022-03-18 12:35:00,87.86,87.95,87.86,87.94,15216.0,81.0482,81.1313,81.0482,81.122,15216.0
2022-03-18 12:40:00,87.96,88.18,87.96,88.18,16992.0,81.1405,81.3434,81.1405,81.3434,16992.0
2022-03-18 12:45:00,88.18,88.23,88.01,88.07,17527.0,81.3434,81.3896,81.1866,81.242,17527.0
2022-03-18 12:50:00,88.08,88.25,88.08,88.22,13679.0,81.2512,81.408,81.2512,81.3803,13679.0
2022-03-18 12:55:00,88.23,88.25,88.15,88.23,13082.0,81.3896,81.408,81.3158,81.3896,13082.0
2022-03-18 13:00:00,88.25,88.36,88.16,88.24,12807.0,81.408,81.5095,81.325,81.3988,12807.0
2022-03-18 13:05:00,88.23,88.51,88.14,88.48,19736.0,81.3896,81.6478,81.3065,81.6202,19736.0
2022-03-18 13:10:00,88.48,88.48,88.34,88.46,11533.0,81.6202,81.6202,81.491,81.6017,11533.0
2022-03-18 13:15:00,88.47,88.47,88.26,88.31,27091.0,81.6109,81.6109,81.4172,81.4633,27091.0
2022-03-18 13:20:00,88.32,88.54,88.32,88.54,15646.0,81.4726,81.6755,81.4726,81.6755,15646.0
2022-03-18 13:25:00,88.52,88.59,88.4,88.59,20427.0,81.6571,81.7216,81.5464,81.7216,20427.0
2022-03-18 13:30:00,88.59,88.74,88.58,88.67,15812.0,81.7216,81.86,81.7124,81.7954,15812.0
2022-03-18 13:35:00,88.68,88.74,88.6,88.68,18769.0,81.8047,81.86,81.7309,81.8047,18769.0
2022-03-18 13:40:00,88.68,88.68,88.39,88.55,13996.0,81.8047,81.8047,81.5371,81.6847,13996.0
2022-03-18 13:45:00,88.56,88.6,88.48,88.55,14119.0,81.694,81.7309,81.6202,81.6847,14119.0
2022-03-18 13:50:00,88.56,88.6,88.41,88.6,27444.0,81.694,81.7309,81.5556,81.7309,27444.0
2022-03-18 13:55:00,88.59,88.69,88.5,88.63,42403.0,81.7216,81.8139,81.6386,81.7585,42403.0
2022-03-18 14:00:00,88.63,88.72,88.55,88.65,24560.0,81.7585,81.8416,81.6847,81.777,24560.0
2022-03-18 14:05:00,88.64,88.64,88.51,88.6,31714.0,81.7678,81.7678,81.6478,81.7309,31714.0
2022-03-18 14:10:00,88.59,88.71,88.54,88.71,29070.0,81.7216,81.8323,81.6755,81.8323,29070.0
2022-03-18 14:15:00,88.73,88.78,88.65,88.72,12427.0,81.8508,81.8969,81.777,81.8416,12427.0
2022-03-18 14:20:00,88.74,88.75,88.59,88.69,12623.0,81.86,81.8692,81.7216,81.8139,12623.0
2022-03-18 14:25:00,88.69,88.71,88.6,88.71,11575.0,81.8139,81.8323,81.7309,81.8323,11575.0
2022-03-18 14:30:00,88.71,88.86,88.66,88.86,12500.0,81.8323,81.9707,81.7862,81.9707,12500.0
2022-03-18 14:35:00,88.85,88.95,88.68,88.76,13701.0,81.9615,82.0537,81.8047,81.8785,13701.0
2022-03-18 14:40:00,88.77,88.89,88.68,88.68,14608.0,81.8877,81.9984,81.8047,81.8047,14608.0
2022-03-18 14:45:00,88.7,88.78,88.57,88.63,16057.0,81.8231,81.8969,81.7032,81.7585,16057.0
2022-03-18 14:50:00,88.65,88.73,88.6,88.69,12319.0,81.777,81.8508,81.7309,81.8139,12319.0
2022-03-18 14:55:00,88.65,88.68,88.58,88.61,18735.0,81.777,81.8047,81.7124,81.7401,18735.0
2022-03-18 15:00:00,88.61,88.78,88.56,88.76,12263.0,81.7401,81.8969,81.694,81.8785,12263.0
2022-03-18 15:05:00,88.76,88.93,88.76,88.93,12859.0,81.8785,82.0353,81.8785,82.0353,12859.0
2022-03-18 15:10:00,88.95,89.15,88.95,89.11,24203.0,82.0537,82.2382,82.0537,82.2013,24203.0
2022-03-18 15:15:00,89.1,89.21,89.06,89.15,24158.0,82.1921,82.2936,82.1552,82.2382,24158.0
2022-03-18 15:20:00,89.13,89.28,89.12,89.21,16040.0,82.2198,82.3581,82.2105,82.2936,16040.0
2022-03-18 15:25:00,89.19,89.31,89.19,89.29,24896.0,82.2751,82.3858,82.2751,82.3674,24896.0
2022-03-18 15:30:00,89.29,89.47,89.27,89.43,26661.0,82.3674,82.5334,82.3489,82.4965,26661.0
2022-03-18 15:35:00,89.44,89.47,89.15,89.18,29162.0,82.5057,82.5334,82.2382,82.2659,29162.0
2022-03-18 15:40:00,89.19,89.4,89.17,89.35,30192.0,82.2751,82.4688,82.2567,82.4227,30192.0
2022-03-18 15:45:00,89.34,89.36,89.12,89.12,31909.0,82.4135,82.4319,82.2105,82.2105,31909.0
2022-03-18 15:50:00,89.11,89.84,89.11,89.41,86879.0,82.2013,82.8747,82.2013,82.4781,86879.0
2022-03-18 15:55:00,89.46,89.9,89.46,89.69,157207.0,82.5242,82.9301,82.5242,82.7364,157207.0
2022-03-21 09:30:00,89.86,90.19,89.58,90.06,35868.0,82.8932,83.1976,82.6349,83.0777,35868.0
2022-03-21 09:35:00,90.14,90.2,89.88,89.95,18076.0,83.1515,83.2068,82.9116,82.9762,18076.0
2022-03-21 09:40:00,90.08,90.09,89.53,89.84,27505.0,83.0961,83.1053,82.5888,82.8747,27505.0
2022-03-21 09:45:00,89.87,90.01,89.5,89.54,8396.0,82.9024,83.0315,82.5611,82.598,8396.0
2022-03-21 09:50:00,89.53,89.6,89.34,89.36,10218.0,82.5888,82.6533,82.4135,82.4319,10218.0
2022-03-21 09:55:00,89.45,90.0,89.45,89.79,9754.0,82.515,83.0223,82.515,82.8286,9754.0
2022-03-21 10:00:00,89.79,89.88,89.53,89.56,16679.0,82.8286,82.9116,82.5888,82.6164,16679.0
2022-03-21 10:05:00,89.52,89.58,89.13,89.34,10771.0,82.5795,82.6349,82.2198,82.4135,10771.0
2022-03-21 10:10:00,89.33,89.43,89.18,89.36,12274.0,82.4043,82.4965,82.2659,82.4319,12274.0
2022-03-21 10:15:00,89.34,89.36,89.1,89.11,11382.0,82.4135,82.4319,82.1921,82.2013,11382.0
2022-03-21 10:20:00,89.06,89.08,88.73,88.87,8872.0,82.1552,82.1737,81.8508,81.9799,8872.0
2022-03-21 10:25:00,88.87,88.87,88.59,88.64,9576.0,81.9799,81.9799,81.7216,81.7678,9576.0
2022-03-21 10:30:00,88.69,88.8,88.46,88.47,12800.0,81.8139,81.9154,81.6017,81.6109,12800.0
2022-03-21 10:35:00,88.47,88.73,88.43,88.65,8442.0,81.6109,81.8508,81.574,81.777,8442.0
2022-03-21 10:40:00,88.65,88.7,88.2,88.2,10128.0,81.777,81.8231,81.3619,81.3619,10128.0
2022-03-21 10:45:00,88.24,88.3,88.12,88.13,7300.0,81.3988,81.4541,81.2881,81.2973,7300.0
2022-03-21 10:50:00,88.12,88.27,88.12,88.24,10631.0,81.2881,81.4265,81.2881,81.3988,10631.0
2022-03-21 10:55:00,88.24,88.58,88.19,88.5,33541.0,81.3988,81.7124,81.3527,81.6386,33541.0
2022-03-21 11:00:00,88.5,88.81,88.48,88.61,20059.0,81.6386,81.9246,81.6202,81.7401,20059.0
2022-03-21 11:05:00,88.61,88.64,88.34,88.4,17054.0,81.7401,81.7678,81.491,81.5464,17054.0
2022-03-21 11:10:00,88.38,88.5,88.28,88.35,13061.0,81.5279,81.6386,81.4357,81.5002,13061.0
2022-03-21 11:15:00,88.32,88.41,88.18,88.21,9146.0,81.4726,81.5556,81.3434,81.3711,9146.0
2022-03-21 11:20:00,88.22,88.41,88.12,88.38,11174.0,81.3803,81.5556,81.2881,81.5279,11174.0
2022-03-21 11:25:00,88.41,88.46,88.32,88.35,10309.0,81.5556,81.6017,81.4726,81.5002,10309.0
2022-03-21 11:30:00,88.27,88.27,88.02,88.04,8611.0,81.4265,81.4265,81.1958,81.2143,8611.0
2022-03-21 11:35:00,88.01,88.16,87.96,88.08,4518.0,81.1866,81.325,81.1405,81.2512,4518.0
2022-03-21 11:40:00,88.1,88.24,88.08,88.11,3500.0,81.2696,81.3988,81.2512,81.2789,3500.0
2022-03-21 11:45:00,88.16,88.18,88.09,88.09,4290.0,81.325,81.3434,81.2604,81.2604,4290.0
2022-03-21 11:50:00,88.08,88.27,88.08,88.19,4289.0,81.2512,81.4265,81.2512,81.3527,4289.0
2022-03-21 11:55:00,88.22,88.44,88.22,88.35,3771.0,81.3803,81.5833,81.3803,81.5002,3771.0
2022-03-21 12:00:00,88.35,88.37,88.18,88.18,2125.0,81.5002,81.5187,81.3434,81.3434,2125.0
2022-03-21 12:05:00,88.18,88.27,88.13,88.2,3207.0,81.3434,81.4265,81.2973,81.3619,3207.0
2022-03-21 12:10:00,88.19,88.33,88.15,88.31,12000.0,81.3527,81.4818,81.3158,81.4633,12000.0
2022-03-21 12:15:00,88.31,88.33,88.21,88.31,4300.0,81.4633,81.4818,81.3711,81.4633,4300.0
2022-03-21 12:20:00,88.3,88.46,88.3,88.31,6838.0,81.4541,81.6017,81.4541,81.4633,6838.0
2022-03-21 12:25:00,88.29,88.37,88.25,88.31,11513.0,81.4449,81.5187,81.408,81.4633,11513.0
2022-03-21 12:30:00,88.32,88.32,87.94,88.03,6446.0,81.4726,81.4726,81.122,81.2051,6446.0
2022-03-21 12:35:00,88.02,88.2,87.92,88.2,5170.0,81.1958,81.3619,81.1036,81.3619,5170.0
2022-03-21 12:40:00,88.24,88.46,88.21,88.4,4800.0,81.3988,81.6017,81.3711,81.5464,4800.0
2022-03-21 12:45:00,88.39,88.4,88.32,88.4,13186.0,81.5371,81.5464,81.4726,81.5464,13186.0
2022-03-21 12:50:00,88.4,88.41,88.08,88.1,4815.0,81.5464,81.5556,81.2512,81.2696,4815.0
2022-03-21 12:55:00,88.08,88.21,88.08,88.21,6754.0,81.2512,81.3711,81.2512,81.3711,6754.0
2022-03-21 13:00:00,88.21,88.21,88.01,88.01,3210.0,81.3711,81.3711,81.1866,81.1866,3210.0
2022-03-21 13:05:00,88.05,88.18,88.02,88.11,3000.0,81.2235,81.3434,81.1958,81.2789,3000.0
2022-03-21 13:10:00,88.12,88.14,87.98,88.05,5224.0,81.2881,81.3065,81.1589,81.2235,5224.0
2022-03-21 13:15:00,88.0,88.03,87.79,87.83,6531.0,81.1774,81.2051,80.9837,81.0206,6531.0
2022-03-21 13:20:00,87.84,87.94,87.84,87.94,3000.0,81.0298,81.122,81.0298,81.122,3000.0
2022-03-21 13:25:00,88.01,88.08,87.97,87.97,2816.0,81.1866,81.2512,81.1497,81.1497,2816.0
2022-03-21 13:30:00,87.97,88.03,87.8,87.98,11971.0,81.1497,81.2051,80.9929,81.1589,11971.0
2022-03-21 13:35:00,87.97,88.14,87.9,88.04,7186.0,81.1497,81.3065,81.0851,81.2143,7186.0
2022-03-21 13:40:00,88.04,88.04,87.81,87.83,5732.0,81.2143,81.2143,81.0021,81.0206,5732.0
2022-03-21 13:45:00,87.85,87.94,87.79,87.89,10817.0,81.039,81.122,80.9837,81.0759,10817.0
2022-03-21 13:50:00,87.89,87.95,87.85,87.94,9643.0,81.0759,81.1313,81.039,81.122,9643.0
2022-03-21 13:55:00,87.96,88.1,87.91,88.1,7278.0,81.1405,81.2696,81.0944,81.2696,7278.0
2022-03-21 14:00:00,88.11,88.19,87.98,88.05,7013.0,81.2789,81.3527,81.1589,81.2235,7013.0
2022-03-21 14:05:00,88.05,88.19,87.87,88.07,24577.0,81.2235,81.3527,81.0575,81.242,24577.0
2022-03-21 14:10:00,88.06,88.06,87.88,87.92,5500.0,81.2327,81.2327,81.0667,81.1036,5500.0
2022-03-21 14:15:00,87.95,87.98,87.87,87.92,7184.0,81.1313,81.1589,81.0575,81.1036,7184.0
2022-03-21 14:20:00,87.94,88.27,87.93,88.12,7407.0,81.122,81.4265,81.1128,81.2881,7407.0
2022-03-21 14:25:00,88.16,88.2,88.05,88.2,7865.0,81.325,81.3619,81.2235,81.3619,7865.0
2022-03-21 14:30:00,88.2,88.25,88.14,88.2,6897.0,81.3619,81.408,81.3065,81.3619,6897.0
2022-03-21 14:35:00,88.22,88.33,88.15,88.3,5320.0,81.3803,81.4818,81.3158,81.4541,5320.0
2022-03-21 14:40:00,88.24,88.37,88.16,88.27,14500.0,81.3988,81.5187,81.325,81.4265,14500.0
2022-03-21 14:45:00,88.27,88.35,88.25,88.31,11441.0,81.4265,81.5002,81.408,81.4633,11441.0
2022-03-21 14:50:00,88.32,88.52,88.29,88.41,11846.0,81.4726,81.6571,81.4449,81.5556,11846.0
2022-03-21 14:55:00,88.44,88.44,88.32,88.33,7577.0,81.5833,81.5833,81.4726,81.4818,7577.0
2022-03-21 15:00:00,88.34,88.36,88.27,88.29,9807.0,81.491,81.5095,81.4265,81.4449,9807.0
2022-03-21 15:05:00,88.26,88.35,88.17,88.25,13030.0,81.4172,81.5002,81.3342,81.408,13030.0
2022-03-21 15:10:00,88.27,88.5,88.27,88.45,14589.0,81.4265,81.6386,81.4265,81.5925,14589.0
2022-03-21 15:15:00,88.45,88.57,88.38,88.39,15358.0,81.5925,81.7032,81.5279,81.5371,15358.0
2022-03-21 15:20:00,88.39,88.57,88.39,88.53,10912.0,81.5371,81.7032,81.5371,81.6663,10912.0
2022-03-21 15:25:00,88.53,88.56,88.46,88.56,15390.0,81.6663,81.694,81.6017,81.694,15390.0
2022-03-21 15:30:00,88.58,88.64,88.45,88.5,20724.0,81.7124,81.7678,81.5925,81.6386,20724.0
2022-03-21 15:35:00,88.5,88.57,88.44,88.48,13975.0,81.6386,81.7032,81.5833,81.6202,13975.0
2022-03-21 15:40:00,88.49,88.61,88.46,88.52,20120.0,81.6294,81.7401,81.6017,81.6571,20120.0
2022-03-21 15:45:00,88.52,88.52,88.16,88.22,22120.0,81.6571,81.6571,81.325,81.3803,22120.0
2022-03-21 15:50:00,88.22,88.56,88.21,88.42,59068.0,81.3803,81.694,81.3711,81.5648,59068.0
2022-03-21 15:55:00,88.45,88.59,88.38,88.5,155394.0,81.5925,81.7216,81.5279,81.6386,155394.0
2022-03-22 09:30:00,88.62,89.21,88.47,89.14,31523.0,81.7493,82.2936,81.6109,82.229,31523.0
2022-03-22 09:35:00,88.96,89.32,88.79,89.31,17363.0,82.063,82.395,81.9061,82.3858,17363.0
2022-03-22 09:40:00,89.31,89.46,89.28,89.36,4365.0,82.3858,82.5242,82.3581,82.4319,4365.0
2022-03-22 09:45:00,89.34,89.39,88.97,89.14,31138.0,82.4135,82.4596,82.0722,82.229,31138.0
2022-03-22 09:50:00,89.18,89.2,88.88,88.98,9953.0,82.2659,82.2843,81.9892,82.0814,9953.0
2022-03-22 09:55:00,88.99,89.08,88.88,89.06,8055.0,82.0906,82.1737,81.9892,82.1552,8055.0
2022-03-22 10:00:00,89.07,89.12,88.88,89.09,50790.0,82.1644,82.2105,81.9892,82.1829,50790.0
2022-03-22 10:05:00,89.09,89.09,88.68,88.81,12213.0,82.1829,82.1829,81.8047,81.9246,12213.0
2022-03-22 10:10:00,88.82,88.93,88.49,88.62,30625.0,81.9338,82.0353,81.6294,81.7493,30625.0
2022-03-22 10:15:00,88.61,88.61,88.38,88.56,8319.0,81.7401,81.7401,81.5279,81.694,8319.0
2022-03-22 10:20:00,88.67,88.79,88.55,88.79,5884.0,81.7954,81.9061,81.6847,81.9061,5884.0
2022-03-22 10:25:00,88.85,88.85,88.5,88.5,13097.0,81.9615,81.9615,81.6386,81.6386,13097.0
2022-03-22 10:30:00,88.6,88.86,88.1,88.73,54978.0,81.7309,81.9707,81.2696,81.8508,54978.0
2022-03-22 10:35:00,88.75,89.67,88.68,89.37,116107.0,81.8692,82.7179,81.8047,82.4412,116107.0
2022-03-22 10:40:00,89.37,89.7,85.46,88.09,366838.0,82.4412,82.7456,78.8343,81.2604,366838.0
2022-03-22 10:45:00,88.12,88.67,86.6,87.93,167325.0,81.2881,81.7954,79.8859,81.1128,167325.0
2022-03-22 10:50:00,87.98,88.03,86.85,87.19,75051.0,81.1589,81.2051,80.1165,80.4302,75051.0
2022-03-22 10:55:00,87.27,88.26,87.23,88.21,45983.0,80.504,81.4172,80.4671,81.3711,45983.0
2022-03-22 11:00:00,88.17,88.21,87.56,87.56,22581.0,81.3342,81.3711,80.7715,80.7715,22581.0
2022-03-22 11:05:00,87.56,87.76,87.25,87.76,18112.0,80.7715,80.956,80.4855,80.956,18112.0
2022-03-22 11:10:00,87.71,88.4,87.71,87.75,15187.0,80.9099,81.5464,80.9099,80.9468,15187.0
2022-03-22 11:15:00,87.83,88.06,87.46,87.86,58501.0,81.0206,81.2327,80.6792,81.0482,58501.0
2022-03-22 11:20:00,87.79,87.89,87.6,87.6,11690.0,80.9837,81.0759,80.8084,80.8084,11690.0
2022-03-22 11:25:00,87.57,87.75,87.49,87.63,37223.0,80.7807,80.9468,80.7069,80.8361,37223.0
2022-03-22 11:30:00,87.62,87.62,87.06,87.15,12296.0,80.8268,80.8268,80.3103,80.3933,12296.0
2022-03-22 11:35:00,87.18,87.24,86.87,86.9,9351.0,80.421,80.4763,80.135,80.1627,9351.0
2022-03-22 11:40:00,86.88,86.93,86.66,86.66,8458.0,80.1442,80.1903,79.9413,79.9413,8458.0
2022-03-22 11:45:00,86.67,86.84,86.66,86.71,7430.0,79.9505,80.1073,79.9413,79.9874,7430.0
2022-03-22 11:50:00,86.77,86.77,86.31,86.47,49772.0,80.0427,80.0427,79.6184,79.766,49772.0
2022-03-22 11:55:00,86.42,86.8,86.42,86.51,18506.0,79.7199,80.0704,79.7199,79.8029,18506.0
2022-03-22 12:00:00,86.5,86.57,86.27,86.47,17625.0,79.7937,79.8583,79.5815,79.766,17625.0
2022-03-22 12:05:00,86.46,86.81,86.46,86.64,21553.0,79.7568,80.0796,79.7568,79.9228,21553.0
2022-03-22 12:10:00,86.67,86.78,86.53,86.59,13543.0,79.9505,80.052,79.8214,79.8767,13543.0
2022-03-22 12:15:00,86.63,86.79,86.59,86.76,15923.0,79.9136,80.0612,79.8767,80.0335,15923.0
2022-03-22 12:20:00,86.79,87.21,86.79,87.21,50278.0,80.0612,80.4486,80.0612,80.4486,50278.0
2022-03-22 12:25:00,87.21,87.58,87.19,87.36,14085.0,80.4486,80.7899,80.4302,80.587,14085.0
2022-03-22 12:30:00,87.29,87.31,87.2,87.31,6832.0,80.5224,80.5409,80.4394,80.5409,6832.0
2022-03-22 12:35:00,87.4,87.75,87.38,87.66,9035.0,80.6239,80.9468,80.6055,80.8637,9035.0
2022-03-22 12:40:00,87.65,87.67,87.38,87.4,11810.0,80.8545,80.873,80.6055,80.6239,11810.0
2022-03-22 12:45:00,87.39,87.39,87.23,87.34,5637.0,80.6147,80.6147,80.4671,80.5686,5637.0
2022-03-22 12:50:00,87.35,87.47,87.28,87.43,10249.0,80.5778,80.6885,80.5132,80.6516,10249.0
2022-03-22 12:55:00,87.42,87.58,87.39,87.39,9197.0,80.6424,80.7899,80.6147,80.6147,9197.0
2022-03-22 13:00:00,87.33,87.41,87.21,87.39,6495.0,80.5593,80.6331,80.4486,80.6147,6495.0
2022-03-22 13:05:00,87.37,87.37,87.3,87.31,11688.0,80.5962,80.5962,80.5317,80.5409,11688.0
2022-03-22 13:10:00,87.28,87.42,87.28,87.36,22152.0,80.5132,80.6424,80.5132,80.587,22152.0
2022-03-22 13:15:00,87.36,87.57,87.33,87.43,17278.0,80.587,80.7807,80.5593,80.6516,17278.0
2022-03-22 13:20:00,87.41,87.41,87.18,87.38,8730.0,80.6331,80.6331,80.421,80.6055,8730.0
2022-03-22 13:25:00,87.4,87.47,87.3,87.37,8042.0,80.6239,80.6885,80.5317,80.5962,8042.0
2022-03-22 13:30:00,87.4,87.45,87.33,87.38,10413.0,80.6239,80.67,80.5593,80.6055,10413.0
2022-03-22 13:35:00,87.41,87.51,87.35,87.51,18795.0,80.6331,80.7254,80.5778,80.7254,18795.0
2022-03-22 13:40:00,87.5,87.75,87.36,87.67,17305.0,80.7161,80.9468,80.587,80.873,17305.0
2022-03-22 13:45:00,87.69,87.86,87.63,87.83,6608.0,80.8914,81.0482,80.8361,81.0206,6608.0
2022-03-22 13:50:00,87.84,87.87,87.72,87.77,7490.0,81.0298,81.0575,80.9191,80.9652,7490.0
2022-03-22 13:55:00,87.82,87.9,87.72,87.86,12583.0,81.0113,81.0851,80.9191,81.0482,12583.0
2022-03-22 14:00:00,87.88,87.93,87.77,87.8,9154.0,81.0667,81.1128,80.9652,80.9929,9154.0
2022-03-22 14:05:00,87.81,87.81,87.7,87.78,8176.0,81.0021,81.0021,80.9006,80.9744,8176.0
2022-03-22 14:10:00,87.77,87.84,87.66,87.66,6210.0,80.9652,81.0298,80.8637,80.8637,6210.0
2022-03-22 14:15:00,87.7,87.71,87.6,87.62,7399.0,80.9006,80.9099,80.8084,80.8268,7399.0
2022-03-22 14:20:00,87.6,87.64,87.51,87.51,9587.0,80.8084,80.8453,80.7254,80.7254,9587.0
2022-03-22 14:25:00,87.47,87.53,87.33,87.48,10759.0,80.6885,80.7438,80.5593,80.6977,10759.0
2022-03-22 14:30:00,87.46,87.6,87.42,87.59,8202.0,80.6792,80.8084,80.6424,80.7992,8202.0
2022-03-22 14:35:00,87.58,87.69,87.56,87.56,8957.0,80.7899,80.8914,80.7715,80.7715,8957.0
2022-03-22 14:40:00,87.59,87.62,87.5,87.53,8375.0,80.7992,80.8268,80.7161,80.7438,8375.0
2022-03-22 14:45:00,87.54,87.6,87.4,87.43,7689.0,80.753,80.8084,80.6239,80.6516,7689.0
2022-03-22 14:50:00,87.4,87.49,87.36,87.4,7348.0,80.6239,80.7069,80.587,80.6239,7348.0
2022-03-22 14:55:00,87.4,87.58,87.39,87.47,7576.0,80.6239,80.7899,80.6147,80.6885,7576.0
2022-03-22 15:00:00,87.43,87.49,87.41,87.43,8778.0,80.6516,80.7069,80.6331,80.6516,8778.0
2022-03-22 15:05:00,87.43,87.56,87.32,87.56,14536.0,80.6516,80.7715,80.5501,80.7715,14536.0
2022-03-22 15:10:00,87.55,87.59,87.44,87.54,9686.0,80.7623,80.7992,80.6608,80.753,9686.0
2022-03-22 15:15:00,87.53,87.56,87.4,87.4,12724.0,80.7438,80.7715,80.6239,80.6239,12724.0
2022-03-22 15:20:00,87.42,87.5,87.33,87.39,12914.0,80.6424,80.7161,80.5593,80.6147,12914.0
2022-03-22 15:25:00,87.41,87.41,87.3,87.31,11985.0,80.6331,80.6331,80.5317,80.5409,11985.0
2022-03-22 15:30:00,87.28,87.42,87.24,87.33,20381.0,80.5132,80.6424,80.4763,80.5593,20381.0
2022-03-22 15:35:00,87.33,87.59,87.33,87.54,16184.0,80.5593,80.7992,80.5593,80.753,16184.0
2022-03-22 15:40:00,87.54,87.62,87.49,87.58,18501.0,80.753,80.8268,80.7069,80.7899,18501.0
2022-03-22 15:45:00,87.56,87.89,87.56,87.83,42655.0,80.7715,81.0759,80.7715,81.0206,42655.0
2022-03-22 15:50:00,87.85,87.86,87.47,87.59,60099.0,81.039,81.0482,80.6885,80.7992,60099.0
2022-03-22 15:55:00,87.61,87.66,87.43,87.61,102550.0,80.8176,80.8637,80.6516,80.8176,102550.0
2022-03-23 09:30:00,88.24,88.24,86.82,86.97,63469.0,81.3988,81.3988,80.0889,80.2272,63469.0
2022-03-23 09:35:00,86.9,87.36,86.89,87.16,9934.0,80.1627,80.587,80.1534,80.4025,9934.0
2022-03-23 09:40:00,87.15,87.17,86.63,86.95,11383.0,80.3933,80.4117,79.9136,80.2088,11383.0
2022-03-23 09:45:00,87.01,87.13,86.78,86.93,10073.0,80.2641,80.3748,80.052,80.1903,10073.0
2022-03-23 09:50:00,86.94,87.48,86.92,87.48,8380.0,80.1996,80.6977,80.1811,80.6977,8380.0
2022-03-23 09:55:00,87.48,87.83,87.48,87.66,23513.0,80.6977,81.0206,80.6977,80.8637,23513.0
2022-03-23 10:00:00,87.61,87.78,87.47,87.74,10749.0,80.8176,80.9744,80.6885,80.9375,10749.0
2022-03-23 10:05:00,87.77,88.17,87.77,88.17,10019.0,80.9652,81.3342,80.9652,81.3342,10019.0
2022-03-23 10:10:00,88.14,88.59,88.1,88.59,16076.0,81.3065,81.7216,81.2696,81.7216,16076.0
2022-03-23 10:15:00,88.59,88.88,88.57,88.69,13918.0,81.7216,81.9892,81.7032,81.8139,13918.0
2022-03-23 10:20:00,88.66,88.92,88.48,88.82,13202.0,81.7862,82.0261,81.6202,81.9338,13202.0
2022-03-23 10:25:00,88.74,88.75,88.54,88.69,4018.0,81.86,81.8692,81.6755,81.8139,4018.0
2022-03-23 10:30:00,88.76,88.93,88.73,88.86,12213.0,81.8785,82.0353,81.8508,81.9707,12213.0
2022-03-23 10:35:00,88.82,89.15,88.82,89.05,12387.0,81.9338,82.2382,81.9338,82.146,12387.0
2022-03-23 10:40:00,89.0,89.34,88.97,89.08,12184.0,82.0999,82.4135,82.0722,82.1737,12184.0
2022-03-23 10:45:00,89.03,89.07,88.7,88.87,18783.0,82.1275,82.1644,81.8231,81.9799,18783.0
2022-03-23 10:50:00,88.8,88.8,88.59,88.65,6131.0,81.9154,81.9154,81.7216,81.777,6131.0
2022-03-23 10:55:00,88.72,88.78,88.46,88.47,7307.0,81.8416,81.8969,81.6017,81.6109,7307.0
2022-03-23 11:00:00,88.5,88.71,88.49,88.56,12817.0,81.6386,81.8323,81.6294,81.694,12817.0
2022-03-23 11:05:00,88.61,88.83,88.61,88.7,8594.0,81.7401,81.943,81.7401,81.8231,8594.0
2022-03-23 11:10:00,88.7,88.85,88.63,88.74,9844.0,81.8231,81.9615,81.7585,81.86,9844.0
2022-03-23 11:15:00,88.73,88.87,88.72,88.73,12358.0,81.8508,81.9799,81.8416,81.8508,12358.0
2022-03-23 11:20:00,88.8,88.92,88.71,88.9,11003.0,81.9154,82.0261,81.8323,82.0076,11003.0
2022-03-23 11:25:00,89.04,89.05,88.88,88.89,4308.0,82.1368,82.146,81.9892,81.9984,4308.0
2022-03-23 11:30:00,88.86,88.86,88.63,88.67,4992.0,81.9707,81.9707,81.7585,81.7954,4992.0
2022-03-23 11:35:00,88.61,88.68,88.42,88.42,3156.0,81.7401,81.8047,81.5648,81.5648,3156.0
2022-03-23 11:40:00,88.49,88.58,88.44,88.56,3843.0,81.6294,81.7124,81.5833,81.694,3843.0
2022-03-23 11:45:00,88.57,88.64,88.54,88.63,4184.0,81.7032,81.7678,81.6755,81.7585,4184.0
2022-03-23 11:50:00,88.69,88.75,88.67,88.7,2853.0,81.8139,81.8692,81.7954,81.8231,2853.0
2022-03-23 11:55:00,88.75,88.78,88.69,88.78,4214.0,81.8692,81.8969,81.8139,81.8969,4214.0
2022-03-23 12:00:00,88.78,89.01,88.75,88.75,5504.0,81.8969,82.1091,81.8692,81.8692,5504.0
2022-03-23 12:05:00,88.75,88.75,88.4,88.5,4306.0,81.8692,81.8692,81.5464,81.6386,4306.0
2022-03-23 12:10:00,88.51,88.51,88.28,88.41,16133.0,81.6478,81.6478,81.4357,81.5556,16133.0
2022-03-23 12:15:00,88.4,88.66,88.34,88.66,11370.0,81.5464,81.7862,81.491,81.7862,11370.0
2022-03-23 12:20:00,88.66,88.69,88.63,88.63,2500.0,81.7862,81.8139,81.7585,81.7585,2500.0
2022-03-23 12:25:00,88.67,88.67,88.49,88.62,4350.0,81.7954,81.7954,81.6294,81.7493,4350.0
2022-03-23 12:30:00,88.61,88.63,88.53,88.54,3577.0,81.7401,81.7585,81.6663,81.6755,3577.0
2022-03-23 12:35:00,88.45,88.54,88.43,88.54,4111.0,81.5925,81.6755,81.574,81.6755,4111.0
2022-03-23 12:40:00,88.54,88.54,88.3,88.3,3550.0,81.6755,81.6755,81.4541,81.4541,3550.0
2022-03-23 12:45:00,88.3,88.38,88.16,88.37,7175.0,81.4541,81.5279,81.325,81.5187,7175.0
2022-03-23 12:50:00,88.37,88.5,88.37,88.38,3337.0,81.5187,81.6386,81.5187,81.5279,3337.0
2022-03-23 12:55:00,88.39,88.52,88.39,88.49,2701.0,81.5371,81.6571,81.5371,81.6294,2701.0
2022-03-23 13:00:00,88.55,88.56,88.38,88.43,6942.0,81.6847,81.694,81.5279,81.574,6942.0
2022-03-23 13:05:00,88.43,88.48,88.39,88.45,5000.0,81.574,81.6202,81.5371,81.5925,5000.0
2022-03-23 13:10:00,88.45,88.56,88.45,88.54,5023.0,81.5925,81.694,81.5925,81.6755,5023.0
2022-03-23 13:15:00,88.56,88.58,88.38,88.38,3919.0,81.694,81.7124,81.5279,81.5279,3919.0
2022-03-23 13:20:00,88.38,88.4,88.3,88.3,5415.0,81.5279,81.5464,81.4541,81.4541,5415.0
2022-03-23 13:25:00,88.28,88.31,88.19,88.19,3830.0,81.4357,81.4633,81.3527,81.3527,3830.0
2022-03-23 13:30:00,88.19,88.33,88.16,88.29,5701.0,81.3527,81.4818,81.325,81.4449,5701.0
2022-03-23 13:35:00,88.29,88.32,88.23,88.31,4505.0,81.4449,81.4726,81.3896,81.4633,4505.0
2022-03-23 13:40:00,88.3,88.3,88.21,88.21,6540.0,81.4541,81.4541,81.3711,81.3711,6540.0
2022-03-23 13:45:00,88.21,88.25,88.15,88.23,3839.0,81.3711,81.408,81.3158,81.3896,3839.0
2022-03-23 13:50:00,88.31,88.38,88.29,88.36,7257.0,81.4633,81.5279,81.4449,81.5095,7257.0
2022-03-23 13:55:00,88.37,88.38,88.23,88.23,5142.0,81.5187,81.5279,81.3896,81.3896,5142.0
2022-03-23 14:00:00,88.19,88.19,88.05,88.09,6645.0,81.3527,81.3527,81.2235,81.2604,6645.0
2022-03-23 14:05:00,88.09,88.09,87.76,87.77,6086.0,81.2604,81.2604,80.956,80.9652,6086.0
2022-03-23 14:10:00,87.81,87.81,87.66,87.77,7367.0,81.0021,81.0021,80.8637,80.9652,7367.0
2022-03-23 14:15:00,87.77,87.94,87.77,87.88,3047.0,80.9652,81.122,80.9652,81.0667,3047.0
2022-03-23 14:20:00,87.9,88.01,87.86,87.87,7453.0,81.0851,81.1866,81.0482,81.0575,7453.0
2022-03-23 14:25:00,87.84,88.0,87.83,87.99,6142.0,81.0298,81.1774,81.0206,81.1682,6142.0
2022-03-23 14:30:00,87.96,87.96,87.74,87.74,5876.0,81.1405,81.1405,80.9375,80.9375,5876.0
2022-03-23 14:35:00,87.74,87.8,87.57,87.79,22879.0,80.9375,80.9929,80.7807,80.9837,22879.0
2022-03-23 14:40:00,87.8,87.87,87.77,87.81,9251.0,80.9929,81.0575,80.9652,81.0021,9251.0
2022-03-23 14:45:00,87.81,87.98,87.78,87.89,4721.0,81.0021,81.1589,80.9744,81.0759,4721.0
2022-03-23 14:50:00,87.9,87.92,87.81,87.82,6693.0,81.0851,81.1036,81.0021,81.0113,6693.0
2022-03-23 14:55:00,87.85,87.86,87.56,87.56,7848.0,81.039,81.0482,80.7715,80.7715,7848.0
2022-03-23 15:00:00,87.58,87.73,87.52,87.7,8705.0,80.7899,80.9283,80.7346,80.9006,8705.0
2022-03-23 15:05:00,87.66,87.69,87.6,87.68,5812.0,80.8637,80.8914,80.8084,80.8822,5812.0
2022-03-23 15:10:00,87.69,87.69,87.53,87.56,10931.0,80.8914,80.8914,80.7438,80.7715,10931.0
2022-03-23 15:15:00,87.56,87.64,87.5,87.55,8944.0,80.7715,80.8453,80.7161,80.7623,8944.0
2022-03-23 15:20:00,87.57,87.65,87.54,87.62,10852.0,80.7807,80.8545,80.753,80.8268,10852.0
2022-03-23 15:25:00,87.62,87.63,87.48,87.51,10684.0,80.8268,80.8361,80.6977,80.7254,10684.0
2022-03-23 15:30:00,87.49,87.5,87.41,87.42,19542.0,80.7069,80.7161,80.6331,80.6424,19542.0
2022-03-23 15:35:00,87.44,87.48,87.36,87.47,15444.0,80.6608,80.6977,80.587,80.6885,15444.0
2022-03-23 15:40:00,87.45,87.46,87.26,87.42,23599.0,80.67,80.6792,80.4948,80.6424,23599.0
2022-03-23 15:45:00,87.44,87.51,87.35,87.37,27560.0,80.6608,80.7254,80.5778,80.5962,27560.0
2022-03-23 15:50:00,87.35,87.35,87.2,87.28,43039.0,80.5778,80.5778,80.4394,80.5132,43039.0
2022-03-23 15:55:00,87.26,87.38,87.2,87.22,98633.0,80.4948,80.6055,80.4394,80.4579,98633.0
2022-03-24 09:30:00,85.76,86.03,85.0,85.08,83201.0,79.111,79.3601,78.41,78.4838,83201.0
2022-03-24 09:35:00,85.2,85.55,84.64,85.48,40863.0,78.5945,78.9173,78.0779,78.8528,40863.0
2022-03-24 09:40:00,85.34,85.64,85.02,85.29,15702.0,78.7236,79.0004,78.4284,78.6775,15702.0
2022-03-24 09:45:00,85.34,85.49,85.14,85.46,11313.0,78.7236,78.862,78.5391,78.8343,11313.0
2022-03-24 09:50:00,85.38,85.65,85.24,85.51,14541.0,78.7605,79.0096,78.6314,78.8804,14541.0
2022-03-24 09:55:00,85.57,85.64,85.32,85.35,12397.0,78.9358,79.0004,78.7052,78.7328,12397.0
2022-03-24 10:00:00,85.32,85.81,85.28,85.35,17988.0,78.7052,79.1572,78.6683,78.7328,17988.0
2022-03-24 10:05:00,85.41,85.54,85.04,85.1,17694.0,78.7882,78.9081,78.4469,78.5022,17694.0
2022-03-24 10:10:00,85.12,85.13,84.5,84.53,16066.0,78.5207,78.5299,77.9487,77.9764,16066.0
2022-03-24 10:15:00,84.54,84.64,84.27,84.55,16209.0,77.9856,78.0779,77.7366,77.9949,16209.0
2022-03-24 10:20:00,84.67,84.87,84.66,84.81,7282.0,78.1056,78.2901,78.0963,78.2347,7282.0
2022-03-24 10:25:00,84.78,84.89,84.49,84.87,15530.0,78.207,78.3085,77.9395,78.2901,15530.0
2022-03-24 10:30:00,84.85,85.0,84.74,84.98,8102.0,78.2716,78.41,78.1701,78.3915,8102.0
2022-03-24 10:35:00,85.01,85.32,84.96,85.1,16786.0,78.4192,78.7052,78.3731,78.5022,16786.0
2022-03-24 10:40:00,85.12,85.27,85.03,85.19,36405.0,78.5207,78.659,78.4376,78.5852,36405.0
2022-03-24 10:45:00,85.23,85.25,85.03,85.09,5835.0,78.6221,78.6406,78.4376,78.493,5835.0
2022-03-24 10:50:00,85.07,85.07,84.85,84.89,9984.0,78.4745,78.4745,78.2716,78.3085,9984.0
2022-03-24 10:55:00,84.92,84.99,84.8,84.8,24128.0,78.3362,78.4007,78.2255,78.2255,24128.0
2022-03-24 11:00:00,84.78,85.02,84.75,84.89,28491.0,78.207,78.4284,78.1794,78.3085,28491.0
2022-03-24 11:05:00,84.88,85.16,84.87,85.16,9731.0,78.2993,78.5576,78.2901,78.5576,9731.0
2022-03-24 11:10:00,85.15,85.55,85.13,85.5,10426.0,78.5483,78.9173,78.5299,78.8712,10426.0
2022-03-24 11:15:00,85.53,85.68,85.49,85.59,14891.0,78.8989,79.0373,78.862,78.9542,14891.0
2022-03-24 11:20:00,85.53,85.53,85.4,85.44,21248.0,78.8989,78.8989,78.779,78.8159,21248.0
2022-03-24 11:25:00,85.45,85.53,85.36,85.47,7966.0,78.8251,78.8989,78.7421,78.8435,7966.0
2022-03-24 11:30:00,85.46,85.61,85.4,85.46,5886.0,78.8343,78.9727,78.779,78.8343,5886.0
2022-03-24 11:35:00,85.42,85.45,85.36,85.43,5869.0,78.7974,78.8251,78.7421,78.8066,5869.0
2022-03-24 11:40:00,85.43,85.55,85.4,85.53,4122.0,78.8066,78.9173,78.779,78.8989,4122.0
2022-03-24 11:45:00,85.53,85.63,85.53,85.62,7609.0,78.8989,78.9911,78.8989,78.9819,7609.0
2022-03-24 11:50:00,85.61,85.64,85.38,85.48,8025.0,78.9727,79.0004,78.7605,78.8528,8025.0
2022-03-24 11:55:00,85.52,85.71,85.52,85.65,6734.0,78.8897,79.0649,78.8897,79.0096,6734.0
2022-03-24 12:00:00,85.66,85.68,85.5,85.67,12164.0,79.0188,79.0373,78.8712,79.028,12164.0
2022-03-24 12:05:00,85.72,85.85,85.72,85.76,9926.0,79.0742,79.1941,79.0742,79.111,9926.0
2022-03-24 12:10:00,85.73,85.77,85.66,85.72,7227.0,79.0834,79.1203,79.0188,79.0742,7227.0
2022-03-24 12:15:00,85.71,85.75,85.54,85.62,7756.0,79.0649,79.1018,78.9081,78.9819,7756.0
2022-03-24 12:20:00,85.6,85.73,85.52,85.53,5649.0,78.9635,79.0834,78.8897,78.8989,5649.0
2022-03-24 12:25:00,85.48,85.55,85.29,85.37,11733.0,78.8528,78.9173,78.6775,78.7513,11733.0
2022-03-24 12:30:00,85.41,85.44,85.32,85.34,7200.0,78.7882,78.8159,78.7052,78.7236,7200.0
2022-03-24 12:35:00,85.31,85.34,85.22,85.28,6097.0,78.6959,78.7236,78.6129,78.6683,6097.0
2022-03-24 12:40:00,85.28,85.33,85.19,85.28,3800.0,78.6683,78.7144,78.5852,78.6683,3800.0
2022-03-24 12:45:00,85.29,85.29,85.2,85.27,3585.0,78.6775,78.6775,78.5945,78.659,3585.0
2022-03-24 12:50:00,85.28,85.47,85.28,85.43,5323.0,78.6683,78.8435,78.6683,78.8066,5323.0
2022-03-24 12:55:00,85.39,85.47,85.37,85.44,4091.0,78.7697,78.8435,78.7513,78.8159,4091.0
2022-03-24 13:00:00,85.46,85.64,85.41,85.44,10691.0,78.8343,79.0004,78.7882,78.8159,10691.0
2022-03-24 13:05:00,85.47,85.47,85.28,85.29,4521.0,78.8435,78.8435,78.6683,78.6775,4521.0
2022-03-24 13:10:00,85.32,85.47,85.28,85.3,5437.0,78.7052,78.8435,78.6683,78.6867,5437.0
2022-03-24 13:15:00,85.31,85.47,85.31,85.42,5675.0,78.6959,78.8435,78.6959,78.7974,5675.0
2022-03-24 13:20:00,85.42,85.43,85.24,85.33,4134.0,78.7974,78.8066,78.6314,78.7144,4134.0
2022-03-24 13:25:00,85.33,85.38,85.28,85.29,6251.0,78.7144,78.7605,78.6683,78.6775,6251.0
2022-03-24 13:30:00,85.32,85.34,85.25,85.29,3351.0,78.7052,78.7236,78.6406,78.6775,3351.0
2022-03-24 13:35:00,85.28,85.49,85.27,85.47,7155.0,78.6683,78.862,78.659,78.8435,7155.0
2022-03-24 13:40:00,85.49,85.51,85.41,85.49,4918.0,78.862,78.8804,78.7882,78.862,4918.0
2022-03-24 13:45:00,85.53,85.56,85.45,85.49,6000.0,78.8989,78.9266,78.8251,78.862,6000.0
2022-03-24 13:50:00,85.45,85.49,85.31,85.31,3899.0,78.8251,78.862,78.6959,78.6959,3899.0
2022-03-24 13:55:00,85.29,85.44,85.29,85.44,6027.0,78.6775,78.8159,78.6775,78.8159,6027.0
2022-03-24 14:00:00,85.45,85.61,85.44,85.6,5459.0,78.8251,78.9727,78.8159,78.9635,5459.0
2022-03-24 14:05:00,85.61,85.73,85.61,85.61,9069.0,78.9727,79.0834,78.9727,78.9727,9069.0
2022-03-24 14:10:00,85.62,85.62,85.51,85.57,5962.0,78.9819,78.9819,78.8804,78.9358,5962.0
2022-03-24 14:15:00,85.59,85.66,85.53,85.55,5476.0,78.9542,79.0188,78.8989,78.9173,5476.0
2022-03-24 14:20:00,85.56,85.56,85.37,85.4,5086.0,78.9266,78.9266,78.7513,78.779,5086.0
2022-03-24 14:25:00,85.42,85.5,85.42,85.49,8841.0,78.7974,78.8712,78.7974,78.862,8841.0
2022-03-24 14:30:00,85.51,85.61,85.51,85.57,8162.0,78.8804,78.9727,78.8804,78.9358,8162.0
2022-03-24 14:35:00,85.57,85.57,85.5,85.53,4905.0,78.9358,78.9358,78.8712,78.8989,4905.0
2022-03-24 14:40:00,85.54,85.65,85.49,85.63,5388.0,78.9081,79.0096,78.862,78.9911,5388.0
2022-03-24 14:45:00,85.63,85.63,85.41,85.46,6007.0,78.9911,78.9911,78.7882,78.8343,6007.0
2022-03-24 14:50:00,85.49,85.58,85.47,85.54,9248.0,78.862,78.945,78.8435,78.9081,9248.0
2022-03-24 14:55:00,85.57,85.71,85.57,85.68,6522.0,78.9358,79.0649,78.9358,79.0373,6522.0
2022-03-24 15:00:00,85.69,85.79,85.68,85.77,6531.0,79.0465,79.1387,79.0373,79.1203,6531.0
2022-03-24 15:05:00,85.77,85.92,85.76,85.88,9475.0,79.1203,79.2586,79.111,79.2217,9475.0
2022-03-24 15:10:00,85.87,85.92,85.84,85.84,5612.0,79.2125,79.2586,79.1848,79.1848,5612.0
2022-03-24 15:15:00,85.87,85.87,85.78,85.8,8395.0,79.2125,79.2125,79.1295,79.1479,8395.0
2022-03-24 15:20:00,85.82,85.93,85.81,85.92,8983.0,79.1664,79.2679,79.1572,79.2586,8983.0
2022-03-24 15:25:00,85.95,86.03,85.82,85.89,11520.0,79.2863,79.3601,79.1664,79.231,11520.0
2022-03-24 15:30:00,85.88,85.92,85.67,85.72,12681.0,79.2217,79.2586,79.028,79.0742,12681.0
2022-03-24 15:35:00,85.74,85.89,85.73,85.82,14902.0,79.0926,79.231,79.0834,79.1664,14902.0
2022-03-24 15:40:00,85.82,85.93,85.77,85.93,20671.0,79.1664,79.2679,79.1203,79.2679,20671.0
2022-03-24 15:45:00,85.92,86.03,85.87,86.0,29304.0,79.2586,79.3601,79.2125,79.3324,29304.0
2022-03-24 15:50:00,86.01,86.29,85.98,86.17,64265.0,79.3417,79.6,79.314,79.4893,64265.0
2022-03-24 15:55:00,86.17,86.4,86.12,86.31,92896.0,79.4893,79.7014,79.4431,79.6184,92896.0
2022-03-25 09:30:00,86.25,86.66,85.84,85.85,19951.0,79.5631,79.9413,79.1848,79.1941,19951.0
2022-03-25 09:35:00,86.0,86.01,85.43,85.46,3311.0,79.3324,79.3417,78.8066,78.8343,3311.0
2022-03-25 09:40:00,85.42,85.76,85.41,85.63,4800.0,78.7974,79.111,78.7882,78.9911,4800.0
2022-03-25 09:45:00,85.64,85.92,85.64,85.85,5966.0,79.0004,79.2586,79.0004,79.1941,5966.0
2022-03-25 09:50:00,85.79,85.93,85.73,85.84,5970.0,79.1387,79.2679,79.0834,79.1848,5970.0
2022-03-25 09:55:00,85.83,86.0,85.79,86.0,3400.0,79.1756,79.3324,79.1387,79.3324,3400.0
2022-03-25 10:00:00,85.87,86.11,85.74,86.03,8707.0,79.2125,79.4339,79.0926,79.3601,8707.0
2022-03-25 10:05:00,86.0,86.38,86.0,86.38,4875.0,79.3324,79.683,79.3324,79.683,4875.0
2022-03-25 10:10:00,86.34,86.56,86.34,86.47,6856.0,79.6461,79.849,79.6461,79.766,6856.0
2022-03-25 10:15:00,86.47,86.57,86.26,86.42,5450.0,79.766,79.8583,79.5723,79.7199,5450.0
2022-03-25 10:20:00,86.44,86.52,86.42,86.48,4548.0,79.7383,79.8121,79.7199,79.7752,4548.0
2022-03-25 10:25:00,86.47,86.52,86.36,86.39,2990.0,79.766,79.8121,79.6645,79.6922,2990.0
2022-03-25 10:30:00,86.4,86.44,86.22,86.32,6876.0,79.7014,79.7383,79.5354,79.6276,6876.0
2022-03-25 10:35:00,86.33,86.4,86.06,86.1,10395.0,79.6369,79.7014,79.3878,79.4247,10395.0
2022-03-25 10:40:00,86.11,86.13,85.91,85.91,16091.0,79.4339,79.4524,79.2494,79.2494,16091.0
2022-03-25 10:45:00,85.9,86.02,85.87,85.98,8065.0,79.2402,79.3509,79.2125,79.314,8065.0
2022-03-25 10:50:00,85.98,86.0,85.82,85.82,5005.0,79.314,79.3324,79.1664,79.1664,5005.0
2022-03-25 10:55:00,85.83,85.93,85.7,85.71,8118.0,79.1756,79.2679,79.0557,79.0649,8118.0
2022-03-25 11:00:00,85.74,85.78,85.58,85.63,18997.0,79.0926,79.1295,78.945,78.9911,18997.0
2022-03-25 11:05:00,85.62,85.79,85.6,85.61,7900.0,78.9819,79.1387,78.9635,78.9727,7900.0
2022-03-25 11:10:00,85.45,85.51,85.38,85.43,6782.0,78.8251,78.8804,78.7605,78.8066,6782.0
2022-03-25 11:15:00,85.44,85.56,85.43,85.47,5257.0,78.8159,78.9266,78.8066,78.8435,5257.0
2022-03-25 11:20:00,85.47,85.55,85.42,85.42,5782.0,78.8435,78.9173,78.7974,78.7974,5782.0
2022-03-25 11:25:00,85.37,85.42,85.21,85.36,8979.0,78.7513,78.7974,78.6037,78.7421,8979.0
2022-03-25 11:30:00,85.4,85.49,85.28,85.49,3445.0,78.779,78.862,78.6683,78.862,3445.0
2022-03-25 11:35:00,85.45,85.59,85.42,85.53,5201.0,78.8251,78.9542,78.7974,78.8989,5201.0
2022-03-25 11:40:00,85.5,85.72,85.5,85.65,6022.0,78.8712,79.0742,78.8712,79.0096,6022.0
2022-03-25 11:45:00,85.63,85.63,85.47,85.48,2955.0,78.9911,78.9911,78.8435,78.8528,2955.0
2022-03-25 11:50:00,85.51,85.56,85.48,85.48,3927.0,78.8804,78.9266,78.8528,78.8528,3927.0
2022-03-25 11:55:00,85.45,85.47,85.37,85.4,3200.0,78.8251,78.8435,78.7513,78.779,3200.0
2022-03-25 12:00:00,85.45,85.52,85.4,85.52,3384.0,78.8251,78.8897,78.779,78.8897,3384.0
2022-03-25 12:05:00,85.51,85.64,85.51,85.55,4240.0,78.8804,79.0004,78.8804,78.9173,4240.0
2022-03-25 12:10:00,85.55,85.62,85.55,85.62,2816.0,78.9173,78.9819,78.9173,78.9819,2816.0
2022-03-25 12:15:00,85.64,85.69,85.56,85.68,3212.0,79.0004,79.0465,78.9266,79.0373,3212.0
2022-03-25 12:20:00,85.65,85.7,85.55,85.56,3599.0,79.0096,79.0557,78.9173,78.9266,3599.0
2022-03-25 12:25:00,85.59,85.76,85.52,85.68,7760.0,78.9542,79.111,78.8897,79.0373,7760.0
2022-03-25 12:30:00,85.69,85.77,85.66,85.77,5775.0,79.0465,79.1203,79.0188,79.1203,5775.0
2022-03-25 12:35:00,85.75,85.75,85.45,85.52,3428.0,79.1018,79.1018,78.8251,78.8897,3428.0
2022-03-25 12:40:00,85.52,85.63,85.51,85.61,3100.0,78.8897,78.9911,78.8804,78.9727,3100.0
2022-03-25 12:45:00,85.62,85.68,85.58,85.65,3818.0,78.9819,79.0373,78.945,79.0096,3818.0
2022-03-25 12:50:00,85.66,85.86,85.66,85.73,21846.0,79.0188,79.2033,79.0188,79.0834,21846.0
2022-03-25 12:55:00,85.7,85.9,85.66,85.9,3188.0,79.0557,79.2402,79.0188,79.2402,3188.0
2022-03-25 13:00:00,85.88,85.88,85.79,85.79,3202.0,79.2217,79.2217,79.1387,79.1387,3202.0
2022-03-25 13:05:00,85.8,85.87,85.75,85.77,5029.0,79.1479,79.2125,79.1018,79.1203,5029.0
2022-03-25 13:10:00,85.75,85.75,85.59,85.59,4308.0,79.1018,79.1018,78.9542,78.9542,4308.0
2022-03-25 13:15:00,85.62,85.72,85.62,85.71,5275.0,78.9819,79.0742,78.9819,79.0649,5275.0
2022-03-25 13:20:00,85.74,85.74,85.44,85.59,5833.0,79.0926,79.0926,78.8159,78.9542,5833.0
2022-03-25 13:25:00,85.59,85.63,85.57,85.59,5384.0,78.9542,78.9911,78.9358,78.9542,5384.0
2022-03-25 13:30:00,85.61,85.76,85.59,85.71,5180.0,78.9727,79.111,78.9542,79.0649,5180.0
2022-03-25 13:35:00,85.73,85.74,85.64,85.71,4358.0,79.0834,79.0926,79.0004,79.0649,4358.0
2022-03-25 13:40:00,85.71,85.72,85.62,85.7,5580.0,79.0649,79.0742,78.9819,79.0557,5580.0
2022-03-25 13:45:00,85.72,85.72,85.65,85.69,3084.0,79.0742,79.0742,79.0096,79.0465,3084.0
2022-03-25 13:50:00,85.7,85.75,85.69,85.7,4225.0,79.0557,79.1018,79.0465,79.0557,4225.0
2022-03-25 13:55:00,85.72,85.89,85.69,85.87,6237.0,79.0742,79.231,79.0465,79.2125,6237.0
2022-03-25 14:00:00,85.89,86.03,85.89,86.01,4191.0,79.231,79.3601,79.231,79.3417,4191.0
2022-03-25 14:05:00,85.97,86.02,85.94,85.96,2661.0,79.3048,79.3509,79.2771,79.2955,2661.0
2022-03-25 14:10:00,85.97,85.98,85.89,85.91,4135.0,79.3048,79.314,79.231,79.2494,4135.0
2022-03-25 14:15:00,85.9,85.94,85.83,85.86,5465.0,79.2402,79.2771,79.1756,79.2033,5465.0
2022-03-25 14:20:00,85.89,85.91,85.82,85.82,3059.0,79.231,79.2494,79.1664,79.1664,3059.0
2022-03-25 14:25:00,85.85,85.9,85.82,85.85,4382.0,79.1941,79.2402,79.1664,79.1941,4382.0
2022-03-25 14:30:00,85.87,85.99,85.86,85.96,7170.0,79.2125,79.3232,79.2033,79.2955,7170.0
2022-03-25 14:35:00,85.95,85.96,85.88,85.91,26598.0,79.2863,79.2955,79.2217,79.2494,26598.0
2022-03-25 14:40:00,85.91,85.93,85.79,85.88,6475.0,79.2494,79.2679,79.1387,79.2217,6475.0
2022-03-25 14:45:00,85.92,85.94,85.8,85.84,4020.0,79.2586,79.2771,79.1479,79.1848,4020.0
2022-03-25 14:50:00,85.85,85.94,85.82,85.93,6048.0,79.1941,79.2771,79.1664,79.2679,6048.0
2022-03-25 14:55:00,85.94,85.95,85.88,85.92,5653.0,79.2771,79.2863,79.2217,79.2586,5653.0
2022-03-25 15:00:00,85.94,85.94,85.74,85.77,5684.0,79.2771,79.2771,79.0926,79.1203,5684.0
2022-03-25 15:05:00,85.78,85.79,85.57,85.62,7306.0,79.1295,79.1387,78.9358,78.9819,7306.0
2022-03-25 15:10:00,85.6,85.8,85.6,85.72,6109.0,78.9635,79.1479,78.9635,79.0742,6109.0
2022-03-25 15:15:00,85.72,85.72,85.45,85.55,9499.0,79.0742,79.0742,78.8251,78.9173,9499.0
2022-03-25 15:20:00,85.56,85.56,85.27,85.42,12474.0,78.9266,78.9266,78.659,78.7974,12474.0
2022-03-25 15:25:00,85.43,85.45,85.29,85.34,13368.0,78.8066,78.8251,78.6775,78.7236,13368.0
2022-03-25 15:30:00,85.34,85.38,85.25,85.34,14410.0,78.7236,78.7605,78.6406,78.7236,14410.0
2022-03-25 15:35:00,85.33,85.41,85.26,85.28,16889.0,78.7144,78.7882,78.6498,78.6683,16889.0
2022-03-25 15:40:00,85.3,85.59,85.3,85.58,23347.0,78.6867,78.9542,78.6867,78.945,23347.0
2022-03-25 15:45:00,85.58,85.68,85.57,85.65,25317.0,78.945,79.0373,78.9358,79.0096,25317.0
2022-03-25 15:50:00,85.64,85.74,85.6,85.66,47703.0,79.0004,79.0926,78.9635,79.0188,47703.0
2022-03-25 15:55:00,85.64,85.72,85.56,85.7,105879.0,79.0004,79.0742,78.9266,79.0557,105879.0
2022-03-28 09:30:00,85.28,85.28,84.68,84.73,36912.0,78.6683,78.6683,78.1148,78.1609,36912.0
2022-03-28 09:35:00,84.65,84.82,84.64,84.77,4201.0,78.0871,78.2439,78.0779,78.1978,4201.0
2022-03-28 09:40:00,84.7,84.74,84.58,84.65,4837.0,78.1332,78.1701,78.0225,78.0871,4837.0
2022-03-28 09:45:00,84.65,84.83,84.6,84.69,6076.0,78.0871,78.2532,78.041,78.124,6076.0
2022-03-28 09:50:00,84.7,85.06,84.66,85.06,3690.0,78.1332,78.4653,78.0963,78.4653,3690.0
2022-03-28 09:55:00,85.16,85.35,85.11,85.35,5894.0,78.5576,78.7328,78.5114,78.7328,5894.0
2022-03-28 10:00:00,85.36,85.36,85.01,85.07,5194.0,78.7421,78.7421,78.4192,78.4745,5194.0
2022-03-28 10:05:00,85.09,85.31,85.02,85.29,6058.0,78.493,78.6959,78.4284,78.6775,6058.0
2022-03-28 10:10:00,85.39,85.39,85.27,85.29,4000.0,78.7697,78.7697,78.659,78.6775,4000.0
2022-03-28 10:15:00,85.27,85.27,85.05,85.06,4100.0,78.659,78.659,78.4561,78.4653,4100.0
2022-03-28 10:20:00,85.0,85.08,84.92,85.02,5468.0,78.41,78.4838,78.3362,78.4284,5468.0
2022-03-28 10:25:00,85.02,85.06,84.9,84.94,6506.0,78.4284,78.4653,78.3177,78.3546,6506.0
2022-03-28 10:30:00,85.0,85.06,85.0,85.03,2429.0,78.41,78.4653,78.41,78.4376,2429.0
2022-03-28 10:35:00,85.06,85.23,85.05,85.23,2622.0,78.4653,78.6221,78.4561,78.6221,2622.0
2022-03-28 10:40:00,85.23,85.35,85.2,85.28,10135.0,78.6221,78.7328,78.5945,78.6683,10135.0
2022-03-28 10:45:00,85.3,85.56,85.3,85.42,4579.0,78.6867,78.9266,78.6867,78.7974,4579.0
2022-03-28 10:50:00,85.38,85.45,85.26,85.35,6535.0,78.7605,78.8251,78.6498,78.7328,6535.0
2022-03-28 10:55:00,85.39,85.48,85.38,85.48,7875.0,78.7697,78.8528,78.7605,78.8528,7875.0
2022-03-28 11:00:00,85.48,85.55,85.19,85.42,6762.0,78.8528,78.9173,78.5852,78.7974,6762.0
2022-03-28 11:05:00,85.42,85.42,85.19,85.22,4463.0,78.7974,78.7974,78.5852,78.6129,4463.0
2022-03-28 11:10:00,85.21,85.29,85.08,85.29,9541.0,78.6037,78.6775,78.4838,78.6775,9541.0
2022-03-28 11:15:00,85.29,85.39,85.23,85.39,2267.0,78.6775,78.7697,78.6221,78.7697,2267.0
2022-03-28 11:20:00,85.43,85.45,85.39,85.43,2046.0,78.8066,78.8251,78.7697,78.8066,2046.0
2022-03-28 11:25:00,85.41,85.41,85.16,85.29,3315.0,78.7882,78.7882,78.5576,78.6775,3315.0
2022-03-28 11:30:00,85.34,85.34,85.18,85.27,3524.0,78.7236,78.7236,78.576,78.659,3524.0
2022-03-28 11:35:00,85.17,85.29,85.12,85.22,3773.0,78.5668,78.6775,78.5207,78.6129,3773.0
2022-03-28 11:40:00,85.23,85.29,85.22,85.29,6534.0,78.6221,78.6775,78.6129,78.6775,6534.0
2022-03-28 11:45:00,85.29,85.29,85.15,85.15,5243.0,78.6775,78.6775,78.5483,78.5483,5243.0
2022-03-28 11:50:00,85.15,85.23,85.02,85.07,3668.0,78.5483,78.6221,78.4284,78.4745,3668.0
2022-03-28 11:55:00,85.02,85.1,84.98,85.02,4130.0,78.4284,78.5022,78.3915,78.4284,4130.0
2022-03-28 12:00:00,85.04,85.28,85.04,85.28,2902.0,78.4469,78.6683,78.4469,78.6683,2902.0
2022-03-28 12:05:00,85.28,85.29,85.2,85.23,2900.0,78.6683,78.6775,78.5945,78.6221,2900.0
2022-03-28 12:10:00,85.18,85.22,85.12,85.21,3639.0,78.576,78.6129,78.5207,78.6037,3639.0
2022-03-28 12:15:00,85.2,85.23,85.1,85.2,3684.0,78.5945,78.6221,78.5022,78.5945,3684.0
2022-03-28 12:20:00,85.23,85.47,85.23,85.47,2228.0,78.6221,78.8435,78.6221,78.8435,2228.0
2022-03-28 12:25:00,85.44,85.45,85.31,85.39,2500.0,78.8159,78.8251,78.6959,78.7697,2500.0
2022-03-28 12:30:00,85.39,85.47,85.36,85.36,3495.0,78.7697,78.8435,78.7421,78.7421,3495.0
2022-03-28 12:35:00,85.49,85.55,85.46,85.55,8019.0,78.862,78.9173,78.8343,78.9173,8019.0
2022-03-28 12:40:00,85.55,85.64,85.51,85.62,2101.0,78.9173,79.0004,78.8804,78.9819,2101.0
2022-03-28 12:45:00,85.58,85.65,85.53,85.6,1642.0,78.945,79.0096,78.8989,78.9635,1642.0
2022-03-28 12:50:00,85.6,85.71,85.6,85.67,1838.0,78.9635,79.0649,78.9635,79.028,1838.0
2022-03-28 12:55:00,85.71,85.71,85.59,85.63,3356.0,79.0649,79.0649,78.9542,78.9911,3356.0
2022-03-28 13:00:00,85.65,85.67,85.63,85.65,1242.0,79.0096,79.028,78.9911,79.0096,1242.0
2022-03-28 13:05:00,85.63,85.7,85.55,85.56,3511.0,78.9911,79.0557,78.9173,78.9266,3511.0
2022-03-28 13:10:00,85.55,85.7,85.53,85.62,4704.0,78.9173,79.0557,78.8989,78.9819,4704.0
2022-03-28 13:15:00,85.67,85.79,85.67,85.78,1300.0,79.028,79.1387,79.028,79.1295,1300.0
2022-03-28 13:20:00,85.8,85.87,85.71,85.87,1622.0,79.1479,79.2125,79.0649,79.2125,1622.0
2022-03-28 13:25:00,85.83,85.87,85.74,85.74,3293.0,79.1756,79.2125,79.0926,79.0926,3293.0
2022-03-28 13:30:00,85.75,85.76,85.6,85.69,3363.0,79.1018,79.111,78.9635,79.0465,3363.0
2022-03-28 13:35:00,85.67,85.69,85.58,85.6,4054.0,79.028,79.0465,78.945,78.9635,4054.0
2022-03-28 13:40:00,85.66,85.68,85.57,85.6,4079.0,79.0188,79.0373,78.9358,78.9635,4079.0
2022-03-28 13:45:00,85.62,85.65,85.54,85.62,4120.0,78.9819,79.0096,78.9081,78.9819,4120.0
2022-03-28 13:50:00,85.62,85.64,85.49,85.61,3495.0,78.9819,79.0004,78.862,78.9727,3495.0
2022-03-28 13:55:00,85.61,85.62,85.51,85.61,3742.0,78.9727,78.9819,78.8804,78.9727,3742.0
2022-03-28 14:00:00,85.6,85.67,85.57,85.61,3901.0,78.9635,79.028,78.9358,78.9727,3901.0
2022-03-28 14:05:00,85.6,85.67,85.59,85.67,5600.0,78.9635,79.028,78.9542,79.028,5600.0
2022-03-28 14:10:00,85.68,85.69,85.52,85.63,3702.0,79.0373,79.0465,78.8897,78.9911,3702.0
2022-03-28 14:15:00,85.64,85.64,85.53,85.54,4556.0,79.0004,79.0004,78.8989,78.9081,4556.0
2022-03-28 14:20:00,85.56,85.63,85.53,85.62,7028.0,78.9266,78.9911,78.8989,78.9819,7028.0
2022-03-28 14:25:00,85.63,85.63,85.53,85.59,3124.0,78.9911,78.9911,78.8989,78.9542,3124.0
2022-03-28 14:30:00,85.59,85.62,85.57,85.61,1807.0,78.9542,78.9819,78.9358,78.9727,1807.0
2022-03-28 14:35:00,85.61,85.62,85.55,85.59,4200.0,78.9727,78.9819,78.9173,78.9542,4200.0
2022-03-28 14:40:00,85.57,85.76,85.57,85.61,3960.0,78.9358,79.111,78.9358,78.9727,3960.0
2022-03-28 14:45:00,85.61,85.74,85.6,85.71,2916.0,78.9727,79.0926,78.9635,79.0649,2916.0
2022-03-28 14:50:00,85.73,85.82,85.72,85.76,5200.0,79.0834,79.1664,79.0742,79.111,5200.0
2022-03-28 14:55:00,85.74,85.89,85.74,85.88,4725.0,79.0926,79.231,79.0926,79.2217,4725.0
2022-03-28 15:00:00,85.86,85.88,85.74,85.76,5330.0,79.2033,79.2217,79.0926,79.111,5330.0
2022-03-28 15:05:00,85.76,85.88,85.76,85.88,1798.0,79.111,79.2217,79.111,79.2217,1798.0
2022-03-28 15:10:00,85.91,85.93,85.87,85.91,6608.0,79.2494,79.2679,79.2125,79.2494,6608.0
2022-03-28 15:15:00,85.9,85.91,85.8,85.84,6872.0,79.2402,79.2494,79.1479,79.1848,6872.0
2022-03-28 15:20:00,85.83,85.87,85.81,85.83,6946.0,79.1756,79.2125,79.1572,79.1756,6946.0
2022-03-28 15:25:00,85.81,85.84,85.77,85.84,8000.0,79.1572,79.1848,79.1203,79.1848,8000.0
2022-03-28 15:30:00,85.86,85.97,85.82,85.95,6709.0,79.2033,79.3048,79.1664,79.2863,6709.0
2022-03-28 15:35:00,85.95,86.14,85.95,86.09,9828.0,79.2863,79.4616,79.2863,79.4155,9828.0
2022-03-28 15:40:00,86.11,86.22,86.1,86.2,8218.0,79.4339,79.5354,79.4247,79.5169,8218.0
2022-03-28 15:45:00,86.21,86.26,86.15,86.26,14457.0,79.5262,79.5723,79.4708,79.5723,14457.0
2022-03-28 15:50:00,86.23,86.23,86.04,86.17,25236.0,79.5446,79.5446,79.3693,79.4893,25236.0
2022-03-28 15:55:00,86.16,86.17,86.06,86.15,51829.0,79.48,79.4893,79.3878,79.4708,51829.0
2022-03-29 09:30:00,86.6,87.28,86.6,87.16,19247.0,79.8859,80.5132,79.8859,80.4025,19247.0
2022-03-29 09:35:00,87.28,87.54,87.15,87.26,5707.0,80.5132,80.753,80.3933,80.4948,5707.0
2022-03-29 09:40:00,87.27,87.5,87.24,87.5,5444.0,80.504,80.7161,80.4763,80.7161,5444.0
2022-03-29 09:45:00,87.59,87.59,87.14,87.24,7838.0,80.7992,80.7992,80.3841,80.4763,7838.0
2022-03-29 09:50:00,87.13,87.24,87.1,87.14,4043.0,80.3748,80.4763,80.3472,80.3841,4043.0
2022-03-29 09:55:00,87.2,87.34,87.2,87.26,3303.0,80.4394,80.5686,80.4394,80.4948,3303.0
2022-03-29 10:00:00,87.25,87.31,87.15,87.19,5684.0,80.4855,80.5409,80.3933,80.4302,5684.0
2022-03-29 10:05:00,87.13,87.37,87.12,87.13,3511.0,80.3748,80.5962,80.3656,80.3748,3511.0
2022-03-29 10:10:00,87.27,87.44,87.1,87.16,6568.0,80.504,80.6608,80.3472,80.4025,6568.0
2022-03-29 10:15:00,87.16,87.38,87.13,87.37,6778.0,80.4025,80.6055,80.3748,80.5962,6778.0
2022-03-29 10:20:00,87.42,87.45,87.32,87.39,8659.0,80.6424,80.67,80.5501,80.6147,8659.0
2022-03-29 10:25:00,87.38,87.41,87.26,87.41,6501.0,80.6055,80.6331,80.4948,80.6331,6501.0
2022-03-29 10:30:00,87.46,87.58,87.45,87.57,7200.0,80.6792,80.7899,80.67,80.7807,7200.0
2022-03-29 10:35:00,87.65,87.66,87.5,87.54,7698.0,80.8545,80.8637,80.7161,80.753,7698.0
2022-03-29 10:40:00,87.57,87.68,87.51,87.65,8470.0,80.7807,80.8822,80.7254,80.8545,8470.0
2022-03-29 10:45:00,87.69,87.8,87.53,87.61,4745.0,80.8914,80.9929,80.7438,80.8176,4745.0
2022-03-29 10:50:00,87.68,87.83,87.68,87.83,4481.0,80.8822,81.0206,80.8822,81.0206,4481.0
2022-03-29 10:55:00,87.85,88.04,87.79,87.79,10012.0,81.039,81.2143,80.9837,80.9837,10012.0
2022-03-29 11:00:00,87.86,88.0,87.86,87.9,4631.0,81.0482,81.1774,81.0482,81.0851,4631.0
2022-03-29 11:05:00,87.9,87.92,87.67,87.72,4248.0,81.0851,81.1036,80.873,80.9191,4248.0
2022-03-29 11:10:00,87.69,87.69,87.43,87.48,5856.0,80.8914,80.8914,80.6516,80.6977,5856.0
2022-03-29 11:15:00,87.4,87.43,87.24,87.24,4109.0,80.6239,80.6516,80.4763,80.4763,4109.0
2022-03-29 11:20:00,87.2,87.28,87.08,87.28,7771.0,80.4394,80.5132,80.3287,80.5132,7771.0
2022-03-29 11:25:00,87.29,87.47,87.29,87.32,2400.0,80.5224,80.6885,80.5224,80.5501,2400.0
2022-03-29 11:30:00,87.38,87.55,87.38,87.54,2319.0,80.6055,80.7623,80.6055,80.753,2319.0
2022-03-29 11:35:00,87.52,87.61,87.5,87.57,4601.0,80.7346,80.8176,80.7161,80.7807,4601.0
2022-03-29 11:40:00,87.57,87.57,87.46,87.5,2472.0,80.7807,80.7807,80.6792,80.7161,2472.0
2022-03-29 11:45:00,87.51,87.74,87.51,87.74,3301.0,80.7254,80.9375,80.7254,80.9375,3301.0
2022-03-29 11:50:00,87.74,87.74,87.59,87.64,1844.0,80.9375,80.9375,80.7992,80.8453,1844.0
2022-03-29 11:55:00,87.64,87.64,87.54,87.56,2438.0,80.8453,80.8453,80.753,80.7715,2438.0
2022-03-29 12:00:00,87.56,87.56,87.4,87.47,3874.0,80.7715,80.7715,80.6239,80.6885,3874.0
2022-03-29 12:05:00,87.54,87.54,87.44,87.53,1941.0,80.753,80.753,80.6608,80.7438,1941.0
2022-03-29 12:10:00,87.53,87.54,87.5,87.54,3552.0,80.7438,80.753,80.7161,80.753,3552.0
2022-03-29 12:15:00,87.53,87.6,87.51,87.55,4064.0,80.7438,80.8084,80.7254,80.7623,4064.0
2022-03-29 12:20:00,87.57,87.57,87.45,87.5,1959.0,80.7807,80.7807,80.67,80.7161,1959.0
2022-03-29 12:25:00,87.43,87.52,87.42,87.45,3000.0,80.6516,80.7346,80.6424,80.67,3000.0
2022-03-29 12:30:00,87.41,87.41,87.27,87.27,3817.0,80.6331,80.6331,80.504,80.504,3817.0
2022-03-29 12:35:00,87.26,87.4,87.25,87.4,2786.0,80.4948,80.6239,80.4855,80.6239,2786.0
2022-03-29 12:40:00,87.41,87.51,87.38,87.5,2580.0,80.6331,80.7254,80.6055,80.7161,2580.0
2022-03-29 12:45:00,87.58,87.64,87.58,87.58,2033.0,80.7899,80.8453,80.7899,80.7899,2033.0
2022-03-29 12:50:00,87.64,87.64,87.45,87.48,1759.0,80.8453,80.8453,80.67,80.6977,1759.0
2022-03-29 12:55:00,87.48,87.5,87.45,87.48,2766.0,80.6977,80.7161,80.67,80.6977,2766.0
2022-03-29 13:00:00,87.45,87.47,87.4,87.45,3357.0,80.67,80.6885,80.6239,80.67,3357.0
2022-03-29 13:05:00,87.49,87.51,87.37,87.38,2597.0,80.7069,80.7254,80.5962,80.6055,2597.0
2022-03-29 13:10:00,87.38,87.56,87.38,87.55,2869.0,80.6055,80.7715,80.6055,80.7623,2869.0
2022-03-29 13:15:00,87.55,87.69,87.55,87.69,2828.0,80.7623,80.8914,80.7623,80.8914,2828.0
2022-03-29 13:20:00,87.66,87.67,87.58,87.65,2615.0,80.8637,80.873,80.7899,80.8545,2615.0
2022-03-29 13:25:00,87.68,87.73,87.65,87.7,2600.0,80.8822,80.9283,80.8545,80.9006,2600.0
2022-03-29 13:30:00,87.7,87.71,87.66,87.68,2860.0,80.9006,80.9099,80.8637,80.8822,2860.0
2022-03-29 13:35:00,87.67,87.74,87.67,87.72,3270.0,80.873,80.9375,80.873,80.9191,3270.0
2022-03-29 13:40:00,87.7,87.75,87.62,87.66,2881.0,80.9006,80.9468,80.8268,80.8637,2881.0
2022-03-29 13:45:00,87.66,87.76,87.66,87.73,2502.0,80.8637,80.956,80.8637,80.9283,2502.0
2022-03-29 13:50:00,87.73,87.79,87.73,87.78,2044.0,80.9283,80.9837,80.9283,80.9744,2044.0
2022-03-29 13:55:00,87.8,87.85,87.77,87.85,2362.0,80.9929,81.039,80.9652,81.039,2362.0
2022-03-29 14:00:00,87.86,87.86,87.74,87.78,4141.0,81.0482,81.0482,80.9375,80.9744,4141.0
2022-03-29 14:05:00,87.78,87.86,87.75,87.85,8247.0,80.9744,81.0482,80.9468,81.039,8247.0
2022-03-29 14:10:00,87.85,87.97,87.83,87.93,4483.0,81.039,81.1497,81.0206,81.1128,4483.0
2022-03-29 14:15:00,87.92,87.96,87.92,87.95,2886.0,81.1036,81.1405,81.1036,81.1313,2886.0
2022-03-29 14:20:00,87.97,88.07,87.91,88.07,3986.0,81.1497,81.242,81.0944,81.242,3986.0
2022-03-29 14:25:00,88.04,88.07,87.99,88.07,5624.0,81.2143,81.242,81.1682,81.242,5624.0
2022-03-29 14:30:00,88.09,88.25,88.07,88.22,8422.0,81.2604,81.408,81.242,81.3803,8422.0
2022-03-29 14:35:00,88.25,88.25,88.18,88.21,2907.0,81.408,81.408,81.3434,81.3711,2907.0
2022-03-29 14:40:00,88.15,88.16,88.07,88.1,3665.0,81.3158,81.325,81.242,81.2696,3665.0
2022-03-29 14:45:00,88.12,88.19,88.1,88.16,3647.0,81.2881,81.3527,81.2696,81.325,3647.0
2022-03-29 14:50:00,88.16,88.23,88.13,88.15,5835.0,81.325,81.3896,81.2973,81.3158,5835.0
2022-03-29 14:55:00,88.12,88.22,88.12,88.22,2606.0,81.2881,81.3803,81.2881,81.3803,2606.0
2022-03-29 15:00:00,88.18,88.25,88.13,88.23,3353.0,81.3434,81.408,81.2973,81.3896,3353.0
2022-03-29 15:05:00,88.23,88.26,88.2,88.24,4129.0,81.3896,81.4172,81.3619,81.3988,4129.0
2022-03-29 15:10:00,88.27,88.32,88.26,88.29,3324.0,81.4265,81.4726,81.4172,81.4449,3324.0
2022-03-29 15:15:00,88.29,88.36,88.25,88.31,5799.0,81.4449,81.5095,81.408,81.4633,5799.0
2022-03-29 15:20:00,88.33,88.38,88.32,88.32,4541.0,81.4818,81.5279,81.4726,81.4726,4541.0
2022-03-29 15:25:00,88.34,88.39,88.26,88.38,6023.0,81.491,81.5371,81.4172,81.5279,6023.0
2022-03-29 15:30:00,88.38,88.39,88.29,88.36,5895.0,81.5279,81.5371,81.4449,81.5095,5895.0
2022-03-29 15:35:00,88.38,88.39,88.27,88.28,8177.0,81.5279,81.5371,81.4265,81.4357,8177.0
2022-03-29 15:40:00,88.3,88.31,88.17,88.25,11712.0,81.4541,81.4633,81.3342,81.408,11712.0
2022-03-29 15:45:00,88.25,88.33,88.16,88.22,13136.0,81.408,81.4818,81.325,81.3803,13136.0
2022-03-29 15:50:00,88.21,88.21,87.97,88.03,12340.0,81.3711,81.3711,81.1497,81.2051,12340.0
2022-03-29 15:55:00,88.01,88.14,87.96,88.14,31924.0,81.1866,81.3065,81.1405,81.3065,31924.0
2022-03-30 09:30:00,87.99,88.22,87.84,87.98,15781.0,81.1682,81.3803,81.0298,81.1589,15781.0
2022-03-30 09:35:00,87.98,88.05,87.46,87.46,5314.0,81.1589,81.2235,80.6792,80.6792,5314.0
2022-03-30 09:40:00,87.46,87.81,87.46,87.57,7269.0,80.6792,81.0021,80.6792,80.7807,7269.0
2022-03-30 09:45:00,87.57,88.05,87.53,87.96,4913.0,80.7807,81.2235,80.7438,81.1405,4913.0
2022-03-30 09:50:00,88.08,88.32,87.96,88.25,14326.0,81.2512,81.4726,81.1405,81.408,14326.0
2022-03-30 09:55:00,88.28,88.38,88.11,88.16,5442.0,81.4357,81.5279,81.2789,81.325,5442.0
2022-03-30 10:00:00,88.16,88.35,88.02,88.35,14291.0,81.325,81.5002,81.1958,81.5002,14291.0
2022-03-30 10:05:00,88.41,88.53,88.3,88.41,10673.0,81.5556,81.6663,81.4541,81.5556,10673.0
2022-03-30 10:10:00,88.32,88.52,88.26,88.49,5160.0,81.4726,81.6571,81.4172,81.6294,5160.0
2022-03-30 10:15:00,88.49,88.49,88.13,88.13,4754.0,81.6294,81.6294,81.2973,81.2973,4754.0
2022-03-30 10:20:00,88.15,88.26,87.85,87.85,4299.0,81.3158,81.4172,81.039,81.039,4299.0
2022-03-30 10:25:00,87.92,88.0,87.85,87.85,6847.0,81.1036,81.1774,81.039,81.039,6847.0
2022-03-30 10:30:00,87.9,87.95,87.76,87.86,4532.0,81.0851,81.1313,80.956,81.0482,4532.0
2022-03-30 10:35:00,87.87,87.92,87.75,87.75,4341.0,81.0575,81.1036,80.9468,80.9468,4341.0
2022-03-30 10:40:00,87.78,87.93,87.76,87.82,7940.0,80.9744,81.1128,80.956,81.0113,7940.0
2022-03-30 10:45:00,87.85,87.89,87.55,87.58,3800.0,81.039,81.0759,80.7623,80.7899,3800.0
2022-03-30 10:50:00,87.59,87.7,87.55,87.67,5050.0,80.7992,80.9006,80.7623,80.873,5050.0
2022-03-30 10:55:00,87.67,87.7,87.55,87.57,6009.0,80.873,80.9006,80.7623,80.7807,6009.0
2022-03-30 11:00:00,87.55,87.67,87.53,87.62,5321.0,80.7623,80.873,80.7438,80.8268,5321.0
2022-03-30 11:05:00,87.68,87.75,87.61,87.61,5019.0,80.8822,80.9468,80.8176,80.8176,5019.0
2022-03-30 11:10:00,87.62,87.73,87.46,87.65,6500.0,80.8268,80.9283,80.6792,80.8545,6500.0
2022-03-30 11:15:00,87.7,87.84,87.69,87.73,11727.0,80.9006,81.0298,80.8914,80.9283,11727.0
2022-03-30 11:20:00,87.72,87.76,87.64,87.73,3102.0,80.9191,80.956,80.8453,80.9283,3102.0
2022-03-30 11:25:00,87.68,87.7,87.59,87.7,4200.0,80.8822,80.9006,80.7992,80.9006,4200.0
2022-03-30 11:30:00,87.72,87.72,87.62,87.7,3500.0,80.9191,80.9191,80.8268,80.9006,3500.0
2022-03-30 11:35:00,87.7,87.81,87.69,87.75,2500.0,80.9006,81.0021,80.8914,80.9468,2500.0
2022-03-30 11:40:00,87.75,87.82,87.7,87.77,4000.0,80.9468,81.0113,80.9006,80.9652,4000.0
2022-03-30 11:45:00,87.75,87.77,87.65,87.69,2027.0,80.9468,80.9652,80.8545,80.8914,2027.0
2022-03-30 11:50:00,87.65,87.65,87.54,87.54,2825.0,80.8545,80.8545,80.753,80.753,2825.0
2022-03-30 11:55:00,87.48,87.63,87.39,87.42,7125.0,80.6977,80.8361,80.6147,80.6424,7125.0
2022-03-30 12:00:00,87.42,87.59,87.42,87.46,5028.0,80.6424,80.7992,80.6424,80.6792,5028.0
2022-03-30 12:05:00,87.46,87.53,87.29,87.48,6011.0,80.6792,80.7438,80.5224,80.6977,6011.0
2022-03-30 12:10:00,87.47,87.47,87.28,87.3,5170.0,80.6885,80.6885,80.5132,80.5317,5170.0
2022-03-30 12:15:00,87.3,87.43,87.25,87.43,4000.0,80.5317,80.6516,80.4855,80.6516,4000.0
2022-03-30 12:20:00,87.49,87.56,87.27,87.32,2346.0,80.7069,80.7715,80.504,80.5501,2346.0
2022-03-30 12:25:00,87.39,87.39,87.27,87.34,1900.0,80.6147,80.6147,80.504,80.5686,1900.0
2022-03-30 12:30:00,87.36,87.39,87.31,87.35,2168.0,80.587,80.6147,80.5409,80.5778,2168.0
2022-03-30 12:35:00,87.35,87.4,87.35,87.4,2302.0,80.5778,80.6239,80.5778,80.6239,2302.0
2022-03-30 12:40:00,87.41,87.41,87.36,87.41,1801.0,80.6331,80.6331,80.587,80.6331,1801.0
2022-03-30 12:45:00,87.39,87.39,87.31,87.32,1599.0,80.6147,80.6147,80.5409,80.5501,1599.0
2022-03-30 12:50:00,87.32,87.33,87.28,87.31,2300.0,80.5501,80.5593,80.5132,80.5409,2300.0
2022-03-30 12:55:00,87.32,87.37,87.31,87.37,1600.0,80.5501,80.5962,80.5409,80.5962,1600.0
2022-03-30 13:00:00,87.34,87.34,87.25,87.26,1500.0,80.5686,80.5686,80.4855,80.4948,1500.0
2022-03-30 13:05:00,87.27,87.27,87.21,87.25,2100.0,80.504,80.504,80.4486,80.4855,2100.0
2022-03-30 13:10:00,87.27,87.34,87.24,87.31,3629.0,80.504,80.5686,80.4763,80.5409,3629.0
2022-03-30 13:15:00,87.34,87.35,87.08,87.1,5052.0,80.5686,80.5778,80.3287,80.3472,5052.0
2022-03-30 13:20:00,87.1,87.14,87.07,87.14,2996.0,80.3472,80.3841,80.3195,80.3841,2996.0
2022-03-30 13:25:00,87.11,87.14,87.08,87.09,2169.0,80.3564,80.3841,80.3287,80.3379,2169.0
2022-03-30 13:30:00,87.08,87.08,86.98,86.98,2949.0,80.3287,80.3287,80.2365,80.2365,2949.0
2022-03-30 13:35:00,86.96,86.98,86.77,86.86,4128.0,80.218,80.2365,80.0427,80.1258,4128.0
2022-03-30 13:40:00,86.86,86.87,86.82,86.84,1800.0,80.1258,80.135,80.0889,80.1073,1800.0
2022-03-30 13:45:00,86.84,86.96,86.78,86.96,4379.0,80.1073,80.218,80.052,80.218,4379.0
2022-03-30 13:50:00,86.95,87.13,86.95,87.11,4832.0,80.2088,80.3748,80.2088,80.3564,4832.0
2022-03-30 13:55:00,87.1,87.19,87.03,87.06,4383.0,80.3472,80.4302,80.2826,80.3103,4383.0
2022-03-30 14:00:00,87.07,87.15,87.04,87.13,4264.0,80.3195,80.3933,80.2918,80.3748,4264.0
2022-03-30 14:05:00,87.12,87.24,87.1,87.22,6278.0,80.3656,80.4763,80.3472,80.4579,6278.0
2022-03-30 14:10:00,87.24,87.31,87.24,87.31,6016.0,80.4763,80.5409,80.4763,80.5409,6016.0
2022-03-30 14:15:00,87.32,87.32,87.18,87.21,3631.0,80.5501,80.5501,80.421,80.4486,3631.0
2022-03-30 14:20:00,87.28,87.28,87.24,87.26,1697.0,80.5132,80.5132,80.4763,80.4948,1697.0
2022-03-30 14:25:00,87.27,87.27,87.18,87.2,2239.0,80.504,80.504,80.421,80.4394,2239.0
2022-03-30 14:30:00,87.19,87.23,87.14,87.17,1309.0,80.4302,80.4671,80.3841,80.4117,1309.0
2022-03-30 14:35:00,87.19,87.19,87.13,87.14,2184.0,80.4302,80.4302,80.3748,80.3841,2184.0
2022-03-30 14:40:00,87.13,87.13,86.94,86.94,1400.0,80.3748,80.3748,80.1996,80.1996,1400.0
2022-03-30 14:45:00,86.94,86.96,86.85,86.96,3097.0,80.1996,80.218,80.1165,80.218,3097.0
2022-03-30 14:50:00,86.97,86.97,86.86,86.87,1907.0,80.2272,80.2272,80.1258,80.135,1907.0
2022-03-30 14:55:00,86.88,86.92,86.84,86.84,2100.0,80.1442,80.1811,80.1073,80.1073,2100.0
2022-03-30 15:00:00,86.84,86.85,86.75,86.76,3802.0,80.1073,80.1165,80.0243,80.0335,3802.0
2022-03-30 15:05:00,86.72,86.76,86.7,86.7,2600.0,79.9966,80.0335,79.9782,79.9782,2600.0
2022-03-30 15:10:00,86.69,86.69,86.59,86.66,3575.0,79.9689,79.9689,79.8767,79.9413,3575.0
2022-03-30 15:15:00,86.67,86.67,86.51,86.51,3167.0,79.9505,79.9505,79.8029,79.8029,3167.0
2022-03-30 15:20:00,86.54,86.54,86.4,86.4,3400.0,79.8306,79.8306,79.7014,79.7014,3400.0
2022-03-30 15:25:00,86.4,86.49,86.4,86.45,5809.0,79.7014,79.7845,79.7014,79.7476,5809.0
2022-03-30 15:30:00,86.43,86.56,86.43,86.5,4600.0,79.7291,79.849,79.7291,79.7937,4600.0
2022-03-30 15:35:00,86.51,86.59,86.38,86.38,10080.0,79.8029,79.8767,79.683,79.683,10080.0
2022-03-30 15:40:00,86.38,86.38,86.24,86.33,9724.0,79.683,79.683,79.5538,79.6369,9724.0
2022-03-30 15:45:00,86.32,86.63,86.32,86.47,13561.0,79.6276,79.9136,79.6276,79.766,13561.0
2022-03-30 15:50:00,86.42,86.44,86.24,86.28,28401.0,79.7199,79.7383,79.5538,79.5907,28401.0
2022-03-30 15:55:00,86.29,86.57,86.27,86.57,39945.0,79.6,79.8583,79.5815,79.8583,39945.0
2022-03-31 09:30:00,86.09,86.29,85.85,85.85,23645.0,79.4155,79.6,79.1941,79.1941,23645.0
2022-03-31 09:35:00,85.81,85.94,85.61,85.65,18905.0,79.1572,79.2771,78.9727,79.0096,18905.0
2022-03-31 09:40:00,85.55,85.94,85.48,85.81,8705.0,78.9173,79.2771,78.8528,79.1572,8705.0
2022-03-31 09:45:00,85.72,85.85,85.65,85.84,6833.0,79.0742,79.1941,79.0096,79.1848,6833.0
2022-03-31 09:50:00,85.84,86.01,85.76,85.86,7600.0,79.1848,79.3417,79.111,79.2033,7600.0
2022-03-31 09:55:00,85.8,85.95,85.79,85.88,5779.0,79.1479,79.2863,79.1387,79.2217,5779.0
2022-03-31 10:00:00,85.78,85.78,85.41,85.41,7408.0,79.1295,79.1295,78.7882,78.7882,7408.0
2022-03-31 10:05:00,85.39,85.44,85.25,85.42,8204.0,78.7697,78.8159,78.6406,78.7974,8204.0
2022-03-31 10:10:00,85.49,85.73,85.36,85.62,6891.0,78.862,79.0834,78.7421,78.9819,6891.0
2022-03-31 10:15:00,85.65,85.75,85.58,85.73,9751.0,79.0096,79.1018,78.945,79.0834,9751.0
2022-03-31 10:20:00,85.72,85.76,85.51,85.62,62987.0,79.0742,79.111,78.8804,78.9819,62987.0
2022-03-31 10:25:00,85.62,85.81,85.61,85.66,6323.0,78.9819,79.1572,78.9727,79.0188,6323.0
2022-03-31 10:30:00,85.6,85.6,85.39,85.48,11839.0,78.9635,78.9635,78.7697,78.8528,11839.0
2022-03-31 10:35:00,85.46,85.55,85.03,85.03,17261.0,78.8343,78.9173,78.4376,78.4376,17261.0
2022-03-31 10:40:00,85.05,85.3,85.05,85.26,19491.0,78.4561,78.6867,78.4561,78.6498,19491.0
2022-03-31 10:45:00,85.23,85.36,85.15,85.31,10080.0,78.6221,78.7421,78.5483,78.6959,10080.0
2022-03-31 10:50:00,85.31,85.5,85.23,85.39,14373.0,78.6959,78.8712,78.6221,78.7697,14373.0
2022-03-31 10:55:00,85.38,85.59,85.38,85.41,12525.0,78.7605,78.9542,78.7605,78.7882,12525.0
2022-03-31 11:00:00,85.39,85.51,85.35,85.41,6994.0,78.7697,78.8804,78.7328,78.7882,6994.0
2022-03-31 11:05:00,85.41,85.44,85.25,85.36,6685.0,78.7882,78.8159,78.6406,78.7421,6685.0
2022-03-31 11:10:00,85.36,85.38,85.25,85.26,3993.0,78.7421,78.7605,78.6406,78.6498,3993.0
2022-03-31 11:15:00,85.27,85.41,85.25,85.31,10523.0,78.659,78.7882,78.6406,78.6959,10523.0
2022-03-31 11:20:00,85.3,85.54,85.3,85.53,7273.0,78.6867,78.9081,78.6867,78.8989,7273.0
2022-03-31 11:25:00,85.53,85.53,85.35,85.42,3751.0,78.8989,78.8989,78.7328,78.7974,3751.0
2022-03-31 11:30:00,85.4,85.52,85.4,85.49,2030.0,78.779,78.8897,78.779,78.862,2030.0
2022-03-31 11:35:00,85.5,85.57,85.41,85.54,3081.0,78.8712,78.9358,78.7882,78.9081,3081.0
2022-03-31 11:40:00,85.56,85.58,85.3,85.37,14803.0,78.9266,78.945,78.6867,78.7513,14803.0
2022-03-31 11:45:00,85.37,85.46,85.36,85.43,3008.0,78.7513,78.8343,78.7421,78.8066,3008.0
2022-03-31 11:50:00,85.43,85.43,85.24,85.24,4428.0,78.8066,78.8066,78.6314,78.6314,4428.0
2022-03-31 11:55:00,85.2,85.26,85.14,85.23,6834.0,78.5945,78.6498,78.5391,78.6221,6834.0
2022-03-31 12:00:00,85.23,85.26,85.08,85.1,3291.0,78.6221,78.6498,78.4838,78.5022,3291.0
2022-03-31 12:05:00,85.09,85.16,85.08,85.14,4608.0,78.493,78.5576,78.4838,78.5391,4608.0
2022-03-31 12:10:00,85.14,85.16,85.05,85.05,4341.0,78.5391,78.5576,78.4561,78.4561,4341.0
2022-03-31 12:15:00,85.03,85.14,85.03,85.06,5602.0,78.4376,78.5391,78.4376,78.4653,5602.0
2022-03-31 12:20:00,85.05,85.11,84.98,85.0,7913.0,78.4561,78.5114,78.3915,78.41,7913.0
2022-03-31 12:25:00,85.0,85.05,84.93,84.98,11511.0,78.41,78.4561,78.3454,78.3915,11511.0
2022-03-31 12:30:00,84.98,85.12,84.97,85.05,3832.0,78.3915,78.5207,78.3823,78.4561,3832.0
2022-03-31 12:35:00,85.04,85.14,85.04,85.08,3245.0,78.4469,78.5391,78.4469,78.4838,3245.0
2022-03-31 12:40:00,85.09,85.14,85.09,85.13,6262.0,78.493,78.5391,78.493,78.5299,6262.0
2022-03-31 12:45:00,85.13,85.17,85.09,85.09,1886.0,78.5299,78.5668,78.493,78.493,1886.0
2022-03-31 12:50:00,85.09,85.09,84.93,84.93,3371.0,78.493,78.493,78.3454,78.3454,3371.0
2022-03-31 12:55:00,84.91,84.99,84.85,84.89,3920.0,78.327,78.4007,78.2716,78.3085,3920.0
2022-03-31 13:00:00,84.86,85.0,84.82,85.0,3780.0,78.2808,78.41,78.2439,78.41,3780.0
2022-03-31 13:05:00,85.02,85.05,84.91,84.96,4525.0,78.4284,78.4561,78.327,78.3731,4525.0
2022-03-31 13:10:00,84.94,84.94,84.83,84.83,3016.0,78.3546,78.3546,78.2532,78.2532,3016.0
2022-03-31 13:15:00,84.81,84.82,84.74,84.82,4549.0,78.2347,78.2439,78.1701,78.2439,4549.0
2022-03-31 13:20:00,84.79,84.82,84.78,84.8,2380.0,78.2163,78.2439,78.207,78.2255,2380.0
2022-03-31 13:25:00,84.8,84.9,84.79,84.9,4007.0,78.2255,78.3177,78.2163,78.3177,4007.0
2022-03-31 13:30:00,84.9,84.91,84.8,84.8,4241.0,78.3177,78.327,78.2255,78.2255,4241.0
2022-03-31 13:35:00,84.81,84.81,84.71,84.71,5466.0,78.2347,78.2347,78.1425,78.1425,5466.0
2022-03-31 13:40:00,84.73,84.73,84.66,84.7,4023.0,78.1609,78.1609,78.0963,78.1332,4023.0
2022-03-31 13:45:00,84.72,84.73,84.65,84.69,4451.0,78.1517,78.1609,78.0871,78.124,4451.0
2022-03-31 13:50:00,84.7,84.84,84.7,84.73,4346.0,78.1332,78.2624,78.1332,78.1609,4346.0
2022-03-31 13:55:00,84.71,84.71,84.58,84.58,4665.0,78.1425,78.1425,78.0225,78.0225,4665.0
2022-03-31 14:00:00,84.56,84.57,84.4,84.4,4817.0,78.0041,78.0133,77.8565,77.8565,4817.0
2022-03-31 14:05:00,84.41,84.48,84.33,84.38,11763.0,77.8657,77.9303,77.7919,77.838,11763.0
2022-03-31 14:10:00,84.38,84.39,84.3,84.32,5884.0,77.838,77.8473,77.7642,77.7827,5884.0
2022-03-31 14:15:00,84.32,84.33,84.24,84.24,8486.0,77.7827,77.7919,77.7089,77.7089,8486.0
2022-03-31 14:20:00,84.23,84.35,84.19,84.25,42077.0,77.6997,77.8104,77.6628,77.7181,42077.0
2022-03-31 14:25:00,84.27,84.27,84.14,84.18,54307.0,77.7366,77.7366,77.6166,77.6535,54307.0
2022-03-31 14:30:00,84.17,84.24,84.13,84.23,5962.0,77.6443,77.7089,77.6074,77.6997,5962.0
2022-03-31 14:35:00,84.24,84.35,84.16,84.22,16088.0,77.7089,77.8104,77.6351,77.6904,16088.0
2022-03-31 14:40:00,84.22,84.24,84.12,84.16,4558.0,77.6904,77.7089,77.5982,77.6351,4558.0
2022-03-31 14:45:00,84.17,84.18,84.08,84.15,7634.0,77.6443,77.6535,77.5613,77.6259,7634.0
2022-03-31 14:50:00,84.13,84.2,84.13,84.18,3795.0,77.6074,77.672,77.6074,77.6535,3795.0
2022-03-31 14:55:00,84.18,84.19,84.14,84.15,7547.0,77.6535,77.6628,77.6166,77.6259,7547.0
2022-03-31 15:00:00,84.16,84.38,84.16,84.27,10146.0,77.6351,77.838,77.6351,77.7366,10146.0
2022-03-31 15:05:00,84.29,84.29,84.1,84.21,15165.0,77.755,77.755,77.5797,77.6812,15165.0
2022-03-31 15:10:00,84.21,84.21,84.11,84.11,11390.0,77.6812,77.6812,77.589,77.589,11390.0
2022-03-31 15:15:00,84.11,84.11,83.94,83.94,8326.0,77.589,77.589,77.4322,77.4322,8326.0
2022-03-31 15:20:00,83.93,83.97,83.83,83.85,11120.0,77.4229,77.4598,77.3307,77.3491,11120.0
2022-03-31 15:25:00,83.86,83.95,83.83,83.92,17510.0,77.3584,77.4414,77.3307,77.4137,17510.0
2022-03-31 15:30:00,83.91,83.94,83.77,83.8,13770.0,77.4045,77.4322,77.2753,77.303,13770.0
2022-03-31 15:35:00,83.8,83.9,83.77,83.79,13752.0,77.303,77.3953,77.2753,77.2938,13752.0
2022-03-31 15:40:00,83.78,83.78,83.65,83.66,17241.0,77.2846,77.2846,77.1646,77.1739,17241.0
2022-03-31 15:45:00,83.67,83.77,83.65,83.67,32972.0,77.1831,77.2753,77.1646,77.1831,32972.0
2022-03-31 15:50:00,83.66,83.66,82.96,83.13,123697.0,77.1739,77.1739,76.5281,76.685,123697.0
2022-03-31 15:55:00,83.09,83.14,82.93,82.98,201101.0,76.6481,76.6942,76.5005,76.5466,201101.0
2022-04-01 09:30:00,83.56,83.67,83.15,83.26,31736.0,77.0816,77.1831,76.7034,76.8049,31736.0
2022-04-01 09:35:00,83.25,83.3,83.13,83.13,6686.0,76.7956,76.8418,76.685,76.685,6686.0
2022-04-01 09:40:00,83.16,83.16,82.88,83.07,5835.0,76.7126,76.7126,76.4543,76.6296,5835.0
2022-04-01 09:45:00,83.02,83.08,82.92,83.03,7011.0,76.5835,76.6388,76.4912,76.5927,7011.0
2022-04-01 09:50:00,82.99,83.1,82.97,83.06,5198.0,76.5558,76.6573,76.5374,76.6204,5198.0
2022-04-01 09:55:00,82.97,83.07,82.82,83.03,4746.0,76.5374,76.6296,76.399,76.5927,4746.0
2022-04-01 10:00:00,82.88,83.07,82.86,82.98,8363.0,76.4543,76.6296,76.4359,76.5466,8363.0
2022-04-01 10:05:00,82.98,83.06,82.76,82.8,5848.0,76.5466,76.6204,76.3436,76.3805,5848.0
2022-04-01 10:10:00,82.85,82.97,82.79,82.97,5152.0,76.4267,76.5374,76.3713,76.5374,5152.0
2022-04-01 10:15:00,82.97,82.97,82.57,82.61,7890.0,76.5374,76.5374,76.1684,76.2053,7890.0
2022-04-01 10:20:00,82.64,82.68,82.37,82.38,8925.0,76.2329,76.2698,75.9839,75.9931,8925.0
2022-04-01 10:25:00,82.39,82.41,82.2,82.23,9295.0,76.0023,76.0208,75.8271,75.8547,9295.0
2022-04-01 10:30:00,82.23,82.42,82.23,82.36,4705.0,75.8547,76.03,75.8547,75.9747,4705.0
2022-04-01 10:35:00,82.41,82.43,82.26,82.26,5069.0,76.0208,76.0392,75.8824,75.8824,5069.0
2022-04-01 10:40:00,82.26,82.29,81.92,81.97,8984.0,75.8824,75.9101,75.5688,75.6149,8984.0
2022-04-01 10:45:00,81.99,82.1,81.96,81.99,9368.0,75.6333,75.7348,75.6057,75.6333,9368.0
2022-04-01 10:50:00,82.02,82.35,82.0,82.34,6789.0,75.661,75.9654,75.6426,75.9562,6789.0
2022-04-01 10:55:00,82.35,82.5,82.28,82.38,4507.0,75.9654,76.1038,75.9009,75.9931,4507.0
2022-04-01 11:00:00,82.36,82.53,82.36,82.5,5406.0,75.9747,76.1315,75.9747,76.1038,5406.0
2022-04-01 11:05:00,82.5,82.8,82.5,82.8,4389.0,76.1038,76.3805,76.1038,76.3805,4389.0
2022-04-01 11:10:00,82.78,82.85,82.57,82.63,13227.0,76.3621,76.4267,76.1684,76.2237,13227.0
2022-04-01 11:15:00,82.69,82.71,82.6,82.65,7917.0,76.2791,76.2975,76.196,76.2422,7917.0
2022-04-01 11:20:00,82.65,82.67,82.5,82.53,10154.0,76.2422,76.2606,76.1038,76.1315,10154.0
2022-04-01 11:25:00,82.48,82.52,82.33,82.41,8139.0,76.0853,76.1222,75.947,76.0208,8139.0
2022-04-01 11:30:00,82.41,82.44,82.3,82.34,6291.0,76.0208,76.0484,75.9193,75.9562,6291.0
2022-04-01 11:35:00,82.28,82.28,82.17,82.23,4179.0,75.9009,75.9009,75.7994,75.8547,4179.0
2022-04-01 11:40:00,82.23,82.23,82.13,82.16,2601.0,75.8547,75.8547,75.7625,75.7902,2601.0
2022-04-01 11:45:00,82.15,82.15,81.78,81.82,24690.0,75.7809,75.7809,75.4396,75.4765,24690.0
2022-04-01 11:50:00,81.82,82.01,81.74,81.96,8069.0,75.4765,75.6518,75.4027,75.6057,8069.0
2022-04-01 11:55:00,81.95,81.95,81.88,81.93,4178.0,75.5964,75.5964,75.5319,75.578,4178.0
2022-04-01 12:00:00,81.94,82.01,81.88,81.89,10259.0,75.5872,75.6518,75.5319,75.5411,10259.0
2022-04-01 12:05:00,81.84,81.87,81.7,81.8,9701.0,75.495,75.5226,75.3658,75.4581,9701.0
2022-04-01 12:10:00,81.79,81.79,81.62,81.65,11492.0,75.4488,75.4488,75.292,75.3197,11492.0
2022-04-01 12:15:00,81.65,81.65,81.22,81.27,23510.0,75.3197,75.3197,74.923,74.9692,23510.0
2022-04-01 12:20:00,81.29,81.29,81.1,81.17,32204.0,74.9876,74.9876,74.8123,74.8769,32204.0
2022-04-01 12:25:00,81.2,81.2,80.97,81.04,30515.0,74.9046,74.9046,74.6924,74.757,30515.0
2022-04-01 12:30:00,81.04,81.15,80.95,81.06,35322.0,74.757,74.8585,74.674,74.7754,35322.0
2022-04-01 12:35:00,81.03,81.12,80.97,81.12,21354.0,74.7478,74.8308,74.6924,74.8308,21354.0
2022-04-01 12:40:00,81.11,81.11,80.98,81.06,29551.0,74.8216,74.8216,74.7016,74.7754,29551.0
2022-04-01 12:45:00,81.06,81.06,80.93,80.95,9943.0,74.7754,74.7754,74.6555,74.674,9943.0
2022-04-01 12:50:00,80.97,81.04,80.94,80.97,12957.0,74.6924,74.757,74.6647,74.6924,12957.0
2022-04-01 12:55:00,81.0,81.04,80.82,80.82,20334.0,74.7201,74.757,74.554,74.554,20334.0
2022-04-01 13:00:00,80.84,80.93,80.81,80.86,19732.0,74.5725,74.6555,74.5448,74.5909,19732.0
2022-04-01 13:05:00,80.88,80.97,80.83,80.85,21128.0,74.6094,74.6924,74.5633,74.5817,21128.0
2022-04-01 13:10:00,80.88,80.94,80.82,80.89,20830.0,74.6094,74.6647,74.554,74.6186,20830.0
2022-04-01 13:15:00,80.89,81.12,80.85,81.02,33516.0,74.6186,74.8308,74.5817,74.7385,33516.0
2022-04-01 13:20:00,81.04,81.04,80.88,80.93,6805.0,74.757,74.757,74.6094,74.6555,6805.0
2022-04-01 13:25:00,80.95,81.03,80.92,80.98,9266.0,74.674,74.7478,74.6463,74.7016,9266.0
2022-04-01 13:30:00,80.97,81.04,80.94,80.97,6204.0,74.6924,74.757,74.6647,74.6924,6204.0
2022-04-01 13:35:00,80.96,81.14,80.96,81.06,13715.0,74.6832,74.8492,74.6832,74.7754,13715.0
2022-04-01 13:40:00,81.03,81.15,81.0,81.01,31962.0,74.7478,74.8585,74.7201,74.7293,31962.0
2022-04-01 13:45:00,81.01,81.11,80.99,81.06,6558.0,74.7293,74.8216,74.7109,74.7754,6558.0
2022-04-01 13:50:00,81.04,81.04,80.92,80.98,10605.0,74.757,74.757,74.6463,74.7016,10605.0
2022-04-01 13:55:00,80.98,81.1,80.97,81.09,9989.0,74.7016,74.8123,74.6924,74.8031,9989.0
2022-04-01 14:00:00,81.14,81.59,81.14,81.59,11918.0,74.8492,75.2643,74.8492,75.2643,11918.0
2022-04-01 14:05:00,81.61,81.67,81.57,81.62,7930.0,75.2828,75.3381,75.2459,75.292,7930.0
2022-04-01 14:10:00,81.63,81.68,81.61,81.67,6080.0,75.3012,75.3474,75.2828,75.3381,6080.0
2022-04-01 14:15:00,81.68,81.75,81.61,81.62,10529.0,75.3474,75.4119,75.2828,75.292,10529.0
2022-04-01 14:20:00,81.63,81.77,81.61,81.71,6379.0,75.3012,75.4304,75.2828,75.375,6379.0
2022-04-01 14:25:00,81.73,81.84,81.69,81.82,4209.0,75.3935,75.495,75.3566,75.4765,4209.0
2022-04-01 14:30:00,81.9,82.04,81.9,82.04,4380.0,75.5503,75.6795,75.5503,75.6795,4380.0
2022-04-01 14:35:00,82.04,82.04,81.9,81.9,5570.0,75.6795,75.6795,75.5503,75.5503,5570.0
2022-04-01 14:40:00,81.92,82.01,81.92,82.0,4378.0,75.5688,75.6518,75.5688,75.6426,4378.0
2022-04-01 14:45:00,81.97,82.01,81.85,81.85,4654.0,75.6149,75.6518,75.5042,75.5042,4654.0
2022-04-01 14:50:00,81.84,81.88,81.81,81.87,6816.0,75.495,75.5319,75.4673,75.5226,6816.0
2022-04-01 14:55:00,81.88,81.96,81.81,81.86,14132.0,75.5319,75.6057,75.4673,75.5134,14132.0
2022-04-01 15:00:00,81.86,82.04,81.85,82.01,6331.0,75.5134,75.6795,75.5042,75.6518,6331.0
2022-04-01 15:05:00,82.01,82.11,82.0,82.05,7816.0,75.6518,75.744,75.6426,75.6887,7816.0
2022-04-01 15:10:00,82.07,82.12,81.95,81.97,8807.0,75.7071,75.7533,75.5964,75.6149,8807.0
2022-04-01 15:15:00,81.97,82.03,81.91,81.91,9183.0,75.6149,75.6702,75.5595,75.5595,9183.0
2022-04-01 15:20:00,81.87,81.91,81.84,81.88,4946.0,75.5226,75.5595,75.495,75.5319,4946.0
2022-04-01 15:25:00,81.88,81.91,81.8,81.9,11459.0,75.5319,75.5595,75.4581,75.5503,11459.0
2022-04-01 15:30:00,81.89,81.9,81.7,81.78,13646.0,75.5411,75.5503,75.3658,75.4396,13646.0
2022-04-01 15:35:00,81.78,81.86,81.76,81.83,14673.0,75.4396,75.5134,75.4212,75.4857,14673.0
2022-04-01 15:40:00,81.85,81.92,81.7,81.71,16916.0,75.5042,75.5688,75.3658,75.375,16916.0
2022-04-01 15:45:00,81.72,81.79,81.66,81.79,18279.0,75.3843,75.4488,75.3289,75.4488,18279.0
2022-04-01 15:50:00,81.8,82.15,81.79,82.13,36521.0,75.4581,75.7809,75.4488,75.7625,36521.0
2022-04-01 15:55:00,82.11,82.3,82.1,82.19,96383.0,75.744,75.9193,75.7348,75.8178,96383.0
2022-04-04 09:30:00,82.31,82.72,82.11,82.6,26264.0,75.9285,76.3067,75.744,76.196,26264.0
2022-04-04 09:35:00,82.55,82.55,82.23,82.23,4726.0,76.1499,76.1499,75.8547,75.8547,4726.0
2022-04-04 09:40:00,82.22,82.45,82.04,82.17,12454.0,75.8455,76.0577,75.6795,75.7994,12454.0
2022-04-04 09:45:00,82.18,82.24,82.04,82.21,5609.0,75.8086,75.864,75.6795,75.8363,5609.0
2022-04-04 09:50:00,82.27,82.5,82.23,82.48,8582.0,75.8916,76.1038,75.8547,76.0853,8582.0
2022-04-04 09:55:00,82.49,82.79,82.49,82.71,6054.0,76.0946,76.3713,76.0946,76.2975,6054.0
2022-04-04 10:00:00,82.68,82.94,82.57,82.85,7242.0,76.2698,76.5097,76.1684,76.4267,7242.0
2022-04-04 10:05:00,82.84,82.87,82.78,82.85,5384.0,76.4174,76.4451,76.3621,76.4267,5384.0
2022-04-04 10:10:00,82.83,82.9,82.68,82.76,6366.0,76.4082,76.4728,76.2698,76.3436,6366.0
2022-04-04 10:15:00,82.76,82.79,82.63,82.73,5404.0,76.3436,76.3713,76.2237,76.316,5404.0
2022-04-04 10:20:00,82.81,82.92,82.8,82.83,5649.0,76.3898,76.4912,76.3805,76.4082,5649.0
2022-04-04 10:25:00,82.86,83.14,82.86,83.1,20765.0,76.4359,76.6942,76.4359,76.6573,20765.0
2022-04-04 10:30:00,83.06,83.06,82.73,82.83,6247.0,76.6204,76.6204,76.316,76.4082,6247.0
2022-04-04 10:35:00,82.8,82.81,82.64,82.64,5169.0,76.3805,76.3898,76.2329,76.2329,5169.0
2022-04-04 10:40:00,82.68,82.71,82.59,82.59,8891.0,76.2698,76.2975,76.1868,76.1868,8891.0
2022-04-04 10:45:00,82.61,82.63,82.51,82.57,5918.0,76.2053,76.2237,76.113,76.1684,5918.0
2022-04-04 10:50:00,82.55,82.67,82.55,82.64,3331.0,76.1499,76.2606,76.1499,76.2329,3331.0
2022-04-04 10:55:00,82.63,82.72,82.54,82.66,11946.0,76.2237,76.3067,76.1407,76.2514,11946.0
2022-04-04 11:00:00,82.65,82.74,82.64,82.72,2848.0,76.2422,76.3252,76.2329,76.3067,2848.0
2022-04-04 11:05:00,82.72,82.79,82.72,82.73,12428.0,76.3067,76.3713,76.3067,76.316,12428.0
2022-04-04 11:10:00,82.73,82.81,82.66,82.81,4680.0,76.316,76.3898,76.2514,76.3898,4680.0
2022-04-04 11:15:00,82.79,82.9,82.79,82.85,5245.0,76.3713,76.4728,76.3713,76.4267,5245.0
2022-04-04 11:20:00,82.85,82.99,82.82,82.98,4314.0,76.4267,76.5558,76.399,76.5466,4314.0
2022-04-04 11:25:00,82.99,83.22,82.92,83.16,10617.0,76.5558,76.768,76.4912,76.7126,10617.0
2022-04-04 11:30:00,83.2,83.21,83.11,83.16,4577.0,76.7495,76.7588,76.6665,76.7126,4577.0
2022-04-04 11:35:00,83.15,83.19,83.07,83.14,6465.0,76.7034,76.7403,76.6296,76.6942,6465.0
2022-04-04 11:40:00,83.15,83.23,83.14,83.23,3864.0,76.7034,76.7772,76.6942,76.7772,3864.0
2022-04-04 11:45:00,83.24,83.49,83.24,83.46,9571.0,76.7864,77.017,76.7864,76.9894,9571.0
2022-04-04 11:50:00,83.47,83.52,83.42,83.52,10924.0,76.9986,77.0447,76.9525,77.0447,10924.0
2022-04-04 11:55:00,83.53,83.58,83.51,83.52,6021.0,77.0539,77.1001,77.0355,77.0447,6021.0
2022-04-04 12:00:00,83.5,83.5,83.41,83.41,3271.0,77.0263,77.0263,76.9432,76.9432,3271.0
2022-04-04 12:05:00,83.41,83.56,83.4,83.56,3678.0,76.9432,77.0816,76.934,77.0816,3678.0
2022-04-04 12:10:00,83.58,83.68,83.58,83.64,7798.0,77.1001,77.1923,77.1001,77.1554,7798.0
2022-04-04 12:15:00,83.65,83.66,83.54,83.55,5462.0,77.1646,77.1739,77.0632,77.0724,5462.0
2022-04-04 12:20:00,83.54,83.6,83.54,83.55,2501.0,77.0632,77.1185,77.0632,77.0724,2501.0
2022-04-04 12:25:00,83.56,83.62,83.56,83.6,3474.0,77.0816,77.137,77.0816,77.1185,3474.0
2022-04-04 12:30:00,83.59,83.62,83.52,83.52,3309.0,77.1093,77.137,77.0447,77.0447,3309.0
2022-04-04 12:35:00,83.44,83.61,83.38,83.49,11976.0,76.9709,77.1277,76.9156,77.017,11976.0
2022-04-04 12:40:00,83.48,83.49,83.42,83.44,3303.0,77.0078,77.017,76.9525,76.9709,3303.0
2022-04-04 12:45:00,83.43,83.62,83.43,83.59,6543.0,76.9617,77.137,76.9617,77.1093,6543.0
2022-04-04 12:50:00,83.64,83.66,83.61,83.62,2634.0,77.1554,77.1739,77.1277,77.137,2634.0
2022-04-04 12:55:00,83.59,83.62,83.55,83.56,3920.0,77.1093,77.137,77.0724,77.0816,3920.0
2022-04-04 13:00:00,83.54,83.6,83.53,83.6,2260.0,77.0632,77.1185,77.0539,77.1185,2260.0
2022-04-04 13:05:00,83.59,83.6,83.55,83.6,3648.0,77.1093,77.1185,77.0724,77.1185,3648.0
2022-04-04 13:10:00,83.6,83.6,83.51,83.55,2500.0,77.1185,77.1185,77.0355,77.0724,2500.0
2022-04-04 13:15:00,83.55,83.62,83.52,83.6,3025.0,77.0724,77.137,77.0447,77.1185,3025.0
2022-04-04 13:20:00,83.6,83.67,83.6,83.64,4595.0,77.1185,77.1831,77.1185,77.1554,4595.0
2022-04-04 13:25:00,83.66,83.66,83.61,83.61,1440.0,77.1739,77.1739,77.1277,77.1277,1440.0
2022-04-04 13:30:00,83.59,83.66,83.55,83.58,3700.0,77.1093,77.1739,77.0724,77.1001,3700.0
2022-04-04 13:35:00,83.55,83.55,83.44,83.48,2949.0,77.0724,77.0724,76.9709,77.0078,2949.0
2022-04-04 13:40:00,83.5,83.56,83.47,83.56,2527.0,77.0263,77.0816,76.9986,77.0816,2527.0
2022-04-04 13:45:00,83.55,83.56,83.47,83.48,5197.0,77.0724,77.0816,76.9986,77.0078,5197.0
2022-04-04 13:50:00,83.49,83.54,83.46,83.46,3259.0,77.017,77.0632,76.9894,76.9894,3259.0
2022-04-04 13:55:00,83.43,83.51,83.4,83.51,2901.0,76.9617,77.0355,76.934,77.0355,2901.0
2022-04-04 14:00:00,83.48,83.53,83.48,83.53,2223.0,77.0078,77.0539,77.0078,77.0539,2223.0
2022-04-04 14:05:00,83.55,83.55,83.38,83.38,4036.0,77.0724,77.0724,76.9156,76.9156,4036.0
2022-04-04 14:10:00,83.38,83.44,83.37,83.41,4999.0,76.9156,76.9709,76.9063,76.9432,4999.0
2022-04-04 14:15:00,83.4,83.44,83.38,83.44,3203.0,76.934,76.9709,76.9156,76.9709,3203.0
2022-04-04 14:20:00,83.44,83.45,83.42,83.42,1900.0,76.9709,76.9801,76.9525,76.9525,1900.0
2022-04-04 14:25:00,83.39,83.47,83.33,83.46,3902.0,76.9248,76.9986,76.8694,76.9894,3902.0
2022-04-04 14:30:00,83.47,83.62,83.46,83.58,4745.0,76.9986,77.137,76.9894,77.1001,4745.0
2022-04-04 14:35:00,83.56,83.57,83.5,83.56,4757.0,77.0816,77.0908,77.0263,77.0816,4757.0
2022-04-04 14:40:00,83.58,83.6,83.56,83.58,3028.0,77.1001,77.1185,77.0816,77.1001,3028.0
2022-04-04 14:45:00,83.59,83.61,83.57,83.61,4361.0,77.1093,77.1277,77.0908,77.1277,4361.0
2022-04-04 14:50:00,83.61,83.62,83.57,83.62,2739.0,77.1277,77.137,77.0908,77.137,2739.0
2022-04-04 14:55:00,83.66,83.67,83.56,83.61,4090.0,77.1739,77.1831,77.0816,77.1277,4090.0
2022-04-04 15:00:00,83.59,83.6,83.5,83.56,5309.0,77.1093,77.1185,77.0263,77.0816,5309.0
2022-04-04 15:05:00,83.54,83.58,83.52,83.53,5049.0,77.0632,77.1001,77.0447,77.0539,5049.0
2022-04-04 15:10:00,83.55,83.59,83.46,83.59,3688.0,77.0724,77.1093,76.9894,77.1093,3688.0
2022-04-04 15:15:00,83.59,83.59,83.51,83.51,3600.0,77.1093,77.1093,77.0355,77.0355,3600.0
2022-04-04 15:20:00,83.52,83.61,83.51,83.61,4744.0,77.0447,77.1277,77.0355,77.1277,4744.0
2022-04-04 15:25:00,83.61,83.77,83.61,83.77,5246.0,77.1277,77.2753,77.1277,77.2753,5246.0
2022-04-04 15:30:00,83.76,83.79,83.69,83.77,10571.0,77.2661,77.2938,77.2015,77.2753,10571.0
2022-04-04 15:35:00,83.76,83.84,83.71,83.81,11241.0,77.2661,77.3399,77.22,77.3122,11241.0
2022-04-04 15:40:00,83.81,83.9,83.75,83.76,8599.0,77.3122,77.3953,77.2569,77.2661,8599.0
2022-04-04 15:45:00,83.74,83.74,83.59,83.6,11939.0,77.2477,77.2477,77.1093,77.1185,11939.0
2022-04-04 15:50:00,83.6,83.73,83.56,83.59,15381.0,77.1185,77.2384,77.0816,77.1093,15381.0
2022-04-04 15:55:00,83.57,83.67,83.55,83.65,35318.0,77.0908,77.1831,77.0724,77.1646,35318.0
2022-04-05 09:30:00,83.5,83.75,82.94,82.98,24357.0,77.0263,77.2569,76.5097,76.5466,24357.0
2022-04-05 09:35:00,83.05,83.21,82.93,82.99,15897.0,76.6112,76.7588,76.5005,76.5558,15897.0
2022-04-05 09:40:00,83.03,83.2,82.91,82.91,4011.0,76.5927,76.7495,76.482,76.482,4011.0
2022-04-05 09:45:00,82.8,83.01,82.74,82.81,10643.0,76.3805,76.5743,76.3252,76.3898,10643.0
2022-04-05 09:50:00,82.81,82.93,82.67,82.83,5625.0,76.3898,76.5005,76.2606,76.4082,5625.0
2022-04-05 09:55:00,82.8,82.89,82.76,82.83,5543.0,76.3805,76.4636,76.3436,76.4082,5543.0
2022-04-05 10:00:00,82.84,82.84,82.63,82.63,6250.0,76.4174,76.4174,76.2237,76.2237,6250.0
2022-04-05 10:05:00,82.6,82.6,82.2,82.22,4729.0,76.196,76.196,75.8271,75.8455,4729.0
2022-04-05 10:10:00,82.2,82.47,82.19,82.37,3175.0,75.8271,76.0761,75.8178,75.9839,3175.0
2022-04-05 10:15:00,82.32,82.35,82.2,82.27,4897.0,75.9378,75.9654,75.8271,75.8916,4897.0
2022-04-05 10:20:00,82.26,82.39,82.19,82.24,6177.0,75.8824,76.0023,75.8178,75.864,6177.0
2022-04-05 10:25:00,82.28,82.41,82.25,82.4,4247.0,75.9009,76.0208,75.8732,76.0115,4247.0
2022-04-05 10:30:00,82.39,82.4,82.16,82.16,9453.0,76.0023,76.0115,75.7902,75.7902,9453.0
2022-04-05 10:35:00,82.11,82.2,82.03,82.03,5263.0,75.744,75.8271,75.6702,75.6702,5263.0
2022-04-05 10:40:00,82.05,82.14,82.04,82.13,9456.0,75.6887,75.7717,75.6795,75.7625,9456.0
2022-04-05 10:45:00,82.13,82.33,82.09,82.33,4823.0,75.7625,75.947,75.7256,75.947,4823.0
2022-04-05 10:50:00,82.38,82.61,82.38,82.58,6673.0,75.9931,76.2053,75.9931,76.1776,6673.0
2022-04-05 10:55:00,82.52,82.56,82.41,82.44,7906.0,76.1222,76.1591,76.0208,76.0484,7906.0
2022-04-05 11:00:00,82.44,82.75,82.42,82.62,6712.0,76.0484,76.3344,76.03,76.2145,6712.0
2022-04-05 11:05:00,82.66,82.72,82.58,82.61,30672.0,76.2514,76.3067,76.1776,76.2053,30672.0
2022-04-05 11:10:00,82.59,82.67,82.44,82.67,9966.0,76.1868,76.2606,76.0484,76.2606,9966.0
2022-04-05 11:15:00,82.65,82.66,82.42,82.46,5238.0,76.2422,76.2514,76.03,76.0669,5238.0
2022-04-05 11:20:00,82.46,82.57,82.4,82.41,5256.0,76.0669,76.1684,76.0115,76.0208,5256.0
2022-04-05 11:25:00,82.41,82.54,82.35,82.54,5066.0,76.0208,76.1407,75.9654,76.1407,5066.0
2022-04-05 11:30:00,82.54,82.62,82.5,82.6,8909.0,76.1407,76.2145,76.1038,76.196,8909.0
2022-04-05 11:35:00,82.59,82.6,82.29,82.4,7028.0,76.1868,76.196,75.9101,76.0115,7028.0
2022-04-05 11:40:00,82.43,82.46,82.3,82.3,7670.0,76.0392,76.0669,75.9193,75.9193,7670.0
2022-04-05 11:45:00,82.3,82.3,82.07,82.16,15524.0,75.9193,75.9193,75.7071,75.7902,15524.0
2022-04-05 11:50:00,82.17,82.25,82.09,82.14,9529.0,75.7994,75.8732,75.7256,75.7717,9529.0
2022-04-05 11:55:00,82.15,82.16,82.05,82.05,7599.0,75.7809,75.7902,75.6887,75.6887,7599.0
2022-04-05 12:00:00,82.05,82.19,82.0,82.16,9622.0,75.6887,75.8178,75.6426,75.7902,9622.0
2022-04-05 12:05:00,82.14,82.17,81.99,81.99,7671.0,75.7717,75.7994,75.6333,75.6333,7671.0
2022-04-05 12:10:00,81.98,81.98,81.88,81.9,4726.0,75.6241,75.6241,75.5319,75.5503,4726.0
2022-04-05 12:15:00,81.9,82.01,81.87,81.93,7077.0,75.5503,75.6518,75.5226,75.578,7077.0
2022-04-05 12:20:00,81.92,81.99,81.88,81.92,9607.0,75.5688,75.6333,75.5319,75.5688,9607.0
2022-04-05 12:25:00,81.91,81.96,81.88,81.9,5595.0,75.5595,75.6057,75.5319,75.5503,5595.0
2022-04-05 12:30:00,81.9,81.92,81.77,81.84,9551.0,75.5503,75.5688,75.4304,75.495,9551.0
2022-04-05 12:35:00,81.85,81.89,81.79,81.85,6135.0,75.5042,75.5411,75.4488,75.5042,6135.0
2022-04-05 12:40:00,81.86,81.87,81.73,81.75,6098.0,75.5134,75.5226,75.3935,75.4119,6098.0
2022-04-05 12:45:00,81.76,81.78,81.71,81.73,5825.0,75.4212,75.4396,75.375,75.3935,5825.0
2022-04-05 12:50:00,81.74,81.92,81.74,81.89,11944.0,75.4027,75.5688,75.4027,75.5411,11944.0
2022-04-05 12:55:00,81.89,81.91,81.79,81.8,11717.0,75.5411,75.5595,75.4488,75.4581,11717.0
2022-04-05 13:00:00,81.79,81.8,81.65,81.73,7852.0,75.4488,75.4581,75.3197,75.3935,7852.0
2022-04-05 13:05:00,81.73,81.87,81.71,81.87,9616.0,75.3935,75.5226,75.375,75.5226,9616.0
2022-04-05 13:10:00,81.87,81.88,81.68,81.73,10287.0,75.5226,75.5319,75.3474,75.3935,10287.0
2022-04-05 13:15:00,81.75,81.88,81.73,81.84,11003.0,75.4119,75.5319,75.3935,75.495,11003.0
2022-04-05 13:20:00,81.85,81.87,81.81,81.83,9525.0,75.5042,75.5226,75.4673,75.4857,9525.0
2022-04-05 13:25:00,81.78,81.78,81.69,81.71,5704.0,75.4396,75.4396,75.3566,75.375,5704.0
2022-04-05 13:30:00,81.7,81.73,81.56,81.56,7908.0,75.3658,75.3935,75.2367,75.2367,7908.0
2022-04-05 13:35:00,81.53,81.61,81.51,81.54,11554.0,75.209,75.2828,75.1906,75.2182,11554.0
2022-04-05 13:40:00,81.53,81.59,81.5,81.51,6857.0,75.209,75.2643,75.1813,75.1906,6857.0
2022-04-05 13:45:00,81.52,81.55,81.43,81.45,5555.0,75.1998,75.2274,75.1168,75.1352,5555.0
2022-04-05 13:50:00,81.44,81.49,81.41,81.48,4665.0,75.126,75.1721,75.0983,75.1629,4665.0
2022-04-05 13:55:00,81.48,81.58,81.48,81.55,10876.0,75.1629,75.2551,75.1629,75.2274,10876.0
2022-04-05 14:00:00,81.55,81.57,81.48,81.48,5933.0,75.2274,75.2459,75.1629,75.1629,5933.0
2022-04-05 14:05:00,81.5,81.63,81.5,81.6,4452.0,75.1813,75.3012,75.1813,75.2736,4452.0
2022-04-05 14:10:00,81.59,81.73,81.58,81.71,4552.0,75.2643,75.3935,75.2551,75.375,4552.0
2022-04-05 14:15:00,81.71,81.84,81.71,81.84,4974.0,75.375,75.495,75.375,75.495,4974.0
2022-04-05 14:20:00,81.83,81.85,81.78,81.81,2931.0,75.4857,75.5042,75.4396,75.4673,2931.0
2022-04-05 14:25:00,81.81,81.84,81.72,81.72,11444.0,75.4673,75.495,75.3843,75.3843,11444.0
2022-04-05 14:30:00,81.73,81.74,81.6,81.62,7892.0,75.3935,75.4027,75.2736,75.292,7892.0
2022-04-05 14:35:00,81.61,81.7,81.54,81.57,15247.0,75.2828,75.3658,75.2182,75.2459,15247.0
2022-04-05 14:40:00,81.57,81.6,81.55,81.58,7417.0,75.2459,75.2736,75.2274,75.2551,7417.0
2022-04-05 14:45:00,81.58,81.59,81.48,81.55,18027.0,75.2551,75.2643,75.1629,75.2274,18027.0
2022-04-05 14:50:00,81.57,81.59,81.5,81.5,18228.0,75.2459,75.2643,75.1813,75.1813,18228.0
2022-04-05 14:55:00,81.5,81.55,81.41,81.47,6770.0,75.1813,75.2274,75.0983,75.1537,6770.0
2022-04-05 15:00:00,81.48,81.54,81.45,81.45,8365.0,75.1629,75.2182,75.1352,75.1352,8365.0
2022-04-05 15:05:00,81.47,81.47,81.36,81.4,12769.0,75.1537,75.1537,75.0522,75.0891,12769.0
2022-04-05 15:10:00,81.4,81.41,81.31,81.34,5316.0,75.0891,75.0983,75.0061,75.0337,5316.0
2022-04-05 15:15:00,81.34,81.38,81.29,81.29,5141.0,75.0337,75.0706,74.9876,74.9876,5141.0
2022-04-05 15:20:00,81.29,81.38,81.25,81.38,8680.0,74.9876,75.0706,74.9507,75.0706,8680.0
2022-04-05 15:25:00,81.37,81.37,81.29,81.29,7306.0,75.0614,75.0614,74.9876,74.9876,7306.0
2022-04-05 15:30:00,81.26,81.26,81.17,81.22,6847.0,74.9599,74.9599,74.8769,74.923,6847.0
2022-04-05 15:35:00,81.22,81.36,81.19,81.31,13713.0,74.923,75.0522,74.8954,75.0061,13713.0
2022-04-05 15:40:00,81.35,81.37,81.27,81.34,10031.0,75.043,75.0614,74.9692,75.0337,10031.0
2022-04-05 15:45:00,81.33,81.33,81.1,81.1,15922.0,75.0245,75.0245,74.8123,74.8123,15922.0
2022-04-05 15:50:00,81.1,81.22,81.01,81.14,26716.0,74.8123,74.923,74.7293,74.8492,26716.0
2022-04-05 15:55:00,81.13,81.19,81.07,81.19,89098.0,74.84,74.8954,74.7847,74.8954,89098.0
2022-04-06 09:30:00,81.0,81.0,79.94,80.21,34971.0,74.7201,74.7201,73.7423,73.9913,34971.0
2022-04-06 09:35:00,80.3,80.45,80.18,80.18,9582.0,74.0744,74.2127,73.9637,73.9637,9582.0
2022-04-06 09:40:00,80.18,80.44,80.11,80.4,5960.0,73.9637,74.2035,73.8991,74.1666,5960.0
2022-04-06 09:45:00,80.36,80.54,80.21,80.23,10477.0,74.1297,74.2958,73.9913,74.0098,10477.0
2022-04-06 09:50:00,80.12,80.27,80.06,80.21,4400.0,73.9083,74.0467,73.853,73.9913,4400.0
2022-04-06 09:55:00,80.19,80.19,79.99,80.03,7316.0,73.9729,73.9729,73.7884,73.8253,7316.0
2022-04-06 10:00:00,80.07,80.17,79.99,80.14,10267.0,73.8622,73.9544,73.7884,73.9268,10267.0
2022-04-06 10:05:00,80.09,80.11,79.98,80.05,5347.0,73.8806,73.8991,73.7792,73.8437,5347.0
2022-04-06 10:10:00,80.03,80.03,79.69,79.81,7113.0,73.8253,73.8253,73.5117,73.6224,7113.0
2022-04-06 10:15:00,79.84,80.07,79.84,80.02,7828.0,73.65,73.8622,73.65,73.8161,7828.0
2022-04-06 10:20:00,80.02,80.3,79.97,80.24,9090.0,73.8161,74.0744,73.7699,74.019,9090.0
2022-04-06 10:25:00,80.27,80.27,80.1,80.1,8499.0,74.0467,74.0467,73.8899,73.8899,8499.0
2022-04-06 10:30:00,80.09,80.18,80.01,80.09,10748.0,73.8806,73.9637,73.8068,73.8806,10748.0
2022-04-06 10:35:00,80.11,80.2,80.06,80.2,5965.0,73.8991,73.9821,73.853,73.9821,5965.0
2022-04-06 10:40:00,80.16,80.17,79.92,79.98,9187.0,73.9452,73.9544,73.7238,73.7792,9187.0
2022-04-06 10:45:00,79.98,80.32,79.96,80.28,8814.0,73.7792,74.0928,73.7607,74.0559,8814.0
2022-04-06 10:50:00,80.26,80.27,80.03,80.06,8392.0,74.0375,74.0467,73.8253,73.853,8392.0
2022-04-06 10:55:00,80.06,80.07,79.81,79.81,7359.0,73.853,73.8622,73.6224,73.6224,7359.0
2022-04-06 11:00:00,79.79,79.99,79.75,79.98,8254.0,73.6039,73.7884,73.567,73.7792,8254.0
2022-04-06 11:05:00,79.97,80.04,79.89,80.04,7659.0,73.7699,73.8345,73.6961,73.8345,7659.0
2022-04-06 11:10:00,80.05,80.19,79.94,80.15,16867.0,73.8437,73.9729,73.7423,73.936,16867.0
2022-04-06 11:15:00,80.18,80.28,80.09,80.13,12509.0,73.9637,74.0559,73.8806,73.9175,12509.0
2022-04-06 11:20:00,80.13,80.2,80.05,80.15,5621.0,73.9175,73.9821,73.8437,73.936,5621.0
2022-04-06 11:25:00,80.13,80.13,80.02,80.07,9598.0,73.9175,73.9175,73.8161,73.8622,9598.0
2022-04-06 11:30:00,80.06,80.1,79.79,79.84,9018.0,73.853,73.8899,73.6039,73.65,9018.0
2022-04-06 11:35:00,79.87,80.11,79.87,80.04,26152.0,73.6777,73.8991,73.6777,73.8345,26152.0
2022-04-06 11:40:00,80.05,80.14,80.05,80.11,11239.0,73.8437,73.9268,73.8437,73.8991,11239.0
2022-04-06 11:45:00,80.15,80.41,80.15,80.27,22802.0,73.936,74.1758,73.936,74.0467,22802.0
2022-04-06 11:50:00,80.36,80.36,80.22,80.29,10567.0,74.1297,74.1297,74.0006,74.0651,10567.0
2022-04-06 11:55:00,80.31,80.34,80.25,80.34,6873.0,74.0836,74.1113,74.0282,74.1113,6873.0
2022-04-06 12:00:00,80.35,80.35,80.1,80.14,7764.0,74.1205,74.1205,73.8899,73.9268,7764.0
2022-04-06 12:05:00,80.17,80.17,79.95,79.97,5654.0,73.9544,73.9544,73.7515,73.7699,5654.0
2022-04-06 12:10:00,79.97,80.0,79.76,79.77,7879.0,73.7699,73.7976,73.5762,73.5855,7879.0
2022-04-06 12:15:00,79.76,79.88,79.74,79.84,12673.0,73.5762,73.6869,73.5578,73.65,12673.0
2022-04-06 12:20:00,79.84,79.86,79.72,79.83,6694.0,73.65,73.6685,73.5393,73.6408,6694.0
2022-04-06 12:25:00,79.83,79.86,79.73,79.82,7805.0,73.6408,73.6685,73.5486,73.6316,7805.0
2022-04-06 12:30:00,79.8,79.98,79.73,79.83,18576.0,73.6131,73.7792,73.5486,73.6408,18576.0
2022-04-06 12:35:00,79.83,79.86,79.81,79.84,6074.0,73.6408,73.6685,73.6224,73.65,6074.0
2022-04-06 12:40:00,79.86,79.92,79.82,79.82,6913.0,73.6685,73.7238,73.6316,73.6316,6913.0
2022-04-06 12:45:00,79.83,79.89,79.77,79.89,6133.0,73.6408,73.6961,73.5855,73.6961,6133.0
2022-04-06 12:50:00,79.89,79.93,79.82,79.91,4939.0,73.6961,73.733,73.6316,73.7146,4939.0
2022-04-06 12:55:00,79.94,79.96,79.81,79.81,8984.0,73.7423,73.7607,73.6224,73.6224,8984.0
2022-04-06 13:00:00,79.84,79.88,79.76,79.88,4556.0,73.65,73.6869,73.5762,73.6869,4556.0
2022-04-06 13:05:00,79.87,80.01,79.86,79.97,7021.0,73.6777,73.8068,73.6685,73.7699,7021.0
2022-04-06 13:10:00,79.99,80.07,79.93,80.01,6103.0,73.7884,73.8622,73.733,73.8068,6103.0
2022-04-06 13:15:00,80.0,80.09,79.98,80.0,9318.0,73.7976,73.8806,73.7792,73.7976,9318.0
2022-04-06 13:20:00,79.99,80.11,79.94,80.04,6589.0,73.7884,73.8991,73.7423,73.8345,6589.0
2022-04-06 13:25:00,80.01,80.1,79.98,80.08,8009.0,73.8068,73.8899,73.7792,73.8714,8009.0
2022-04-06 13:30:00,80.08,80.22,80.06,80.17,5009.0,73.8714,74.0006,73.853,73.9544,5009.0
2022-04-06 13:35:00,80.19,80.19,80.08,80.16,7828.0,73.9729,73.9729,73.8714,73.9452,7828.0
2022-04-06 13:40:00,80.13,80.33,80.13,80.31,6894.0,73.9175,74.102,73.9175,74.0836,6894.0
2022-04-06 13:45:00,80.3,80.34,80.19,80.32,10015.0,74.0744,74.1113,73.9729,74.0928,10015.0
2022-04-06 13:50:00,80.26,80.36,80.23,80.3,6547.0,74.0375,74.1297,74.0098,74.0744,6547.0
2022-04-06 13:55:00,80.29,80.31,80.21,80.29,6694.0,74.0651,74.0836,73.9913,74.0651,6694.0
2022-04-06 14:00:00,80.22,80.61,80.14,80.5,17652.0,74.0006,74.3603,73.9268,74.2589,17652.0
2022-04-06 14:05:00,80.41,80.43,80.09,80.16,8526.0,74.1758,74.1943,73.8806,73.9452,8526.0
2022-04-06 14:10:00,80.1,80.14,79.88,79.9,9054.0,73.8899,73.9268,73.6869,73.7054,9054.0
2022-04-06 14:15:00,79.89,79.89,79.72,79.78,8100.0,73.6961,73.6961,73.5393,73.5947,8100.0
2022-04-06 14:20:00,79.81,80.02,79.76,80.0,9745.0,73.6224,73.8161,73.5762,73.7976,9745.0
2022-04-06 14:25:00,80.02,80.05,79.79,79.89,14017.0,73.8161,73.8437,73.6039,73.6961,14017.0
2022-04-06 14:30:00,79.95,80.28,79.9,80.22,10440.0,73.7515,74.0559,73.7054,74.0006,10440.0
2022-04-06 14:35:00,80.19,80.26,80.06,80.15,10606.0,73.9729,74.0375,73.853,73.936,10606.0
2022-04-06 14:40:00,80.11,80.15,79.9,80.09,9487.0,73.8991,73.936,73.7054,73.8806,9487.0
2022-04-06 14:45:00,80.06,80.14,79.99,79.99,7325.0,73.853,73.9268,73.7884,73.7884,7325.0
2022-04-06 14:50:00,80.0,80.3,80.0,80.28,11054.0,73.7976,74.0744,73.7976,74.0559,11054.0
2022-04-06 14:55:00,80.25,80.45,80.22,80.4,10291.0,74.0282,74.2127,74.0006,74.1666,10291.0
2022-04-06 15:00:00,80.4,80.57,80.38,80.53,10304.0,74.1666,74.3234,74.1482,74.2865,10304.0
2022-04-06 15:05:00,80.5,80.5,80.13,80.19,15678.0,74.2589,74.2589,73.9175,73.9729,15678.0
2022-04-06 15:10:00,80.21,80.32,80.12,80.27,10955.0,73.9913,74.0928,73.9083,74.0467,10955.0
2022-04-06 15:15:00,80.28,80.33,80.01,80.12,11983.0,74.0559,74.102,73.8068,73.9083,11983.0
2022-04-06 15:20:00,80.11,80.11,79.88,79.93,12099.0,73.8991,73.8991,73.6869,73.733,12099.0
2022-04-06 15:25:00,79.97,80.01,79.81,79.86,11863.0,73.7699,73.8068,73.6224,73.6685,11863.0
2022-04-06 15:30:00,79.87,79.87,79.69,79.81,14729.0,73.6777,73.6777,73.5117,73.6224,14729.0
2022-04-06 15:35:00,79.82,80.01,79.73,80.01,19758.0,73.6316,73.8068,73.5486,73.8068,19758.0
2022-04-06 15:40:00,79.98,80.07,79.89,80.06,14563.0,73.7792,73.8622,73.6961,73.853,14563.0
2022-04-06 15:45:00,80.06,80.27,80.02,80.19,18100.0,73.853,74.0467,73.8161,73.9729,18100.0
2022-04-06 15:50:00,80.25,80.29,79.9,79.93,33708.0,74.0282,74.0651,73.7054,73.733,33708.0
2022-04-06 15:55:00,79.94,80.01,79.68,79.8,159028.0,73.7423,73.8068,73.5024,73.6131,159028.0
2022-04-07 09:30:00,79.81,80.43,79.55,80.22,44569.0,74.0894,74.665,73.8481,74.4701,44569.0
2022-04-07 09:35:00,80.22,80.79,80.22,80.72,116751.0,74.4701,74.9992,74.4701,74.9342,116751.0
2022-04-07 09:40:00,80.66,80.72,80.29,80.29,10554.0,74.8785,74.9342,74.535,74.535,10554.0
2022-04-07 09:45:00,80.2,80.35,80.03,80.04,11272.0,74.4515,74.5907,74.2937,74.303,11272.0
2022-04-07 09:50:00,80.04,80.26,79.9,80.07,14823.0,74.303,74.5072,74.173,74.3308,14823.0
2022-04-07 09:55:00,80.05,80.25,79.99,80.13,12553.0,74.3122,74.4979,74.2565,74.3865,12553.0
2022-04-07 10:00:00,80.14,80.23,79.63,79.72,11985.0,74.3958,74.4793,73.9223,74.0059,11985.0
2022-04-07 10:05:00,79.69,79.69,79.17,79.25,11193.0,73.978,73.978,73.4953,73.5696,11193.0
2022-04-07 10:10:00,79.25,79.32,79.09,79.25,15511.0,73.5696,73.6346,73.421,73.5696,15511.0
2022-04-07 10:15:00,79.22,79.28,79.03,79.18,18450.0,73.5417,73.5974,73.3653,73.5046,18450.0
2022-04-07 10:20:00,79.18,79.19,78.97,79.09,23134.0,73.5046,73.5139,73.3096,73.421,23134.0
2022-04-07 10:25:00,79.14,79.26,79.12,79.2,12934.0,73.4675,73.5789,73.4489,73.5232,12934.0
2022-04-07 10:30:00,79.17,79.49,79.17,79.47,10874.0,73.4953,73.7924,73.4953,73.7738,10874.0
2022-04-07 10:35:00,79.45,79.6,79.4,79.45,8669.0,73.7552,73.8945,73.7088,73.7552,8669.0
2022-04-07 10:40:00,79.44,79.44,79.06,79.06,11263.0,73.746,73.746,73.3932,73.3932,11263.0
2022-04-07 10:45:00,79.05,79.11,78.95,79.01,6087.0,73.3839,73.4396,73.2911,73.3468,6087.0
2022-04-07 10:50:00,79.03,79.28,79.01,79.28,10673.0,73.3653,73.5974,73.3468,73.5974,10673.0
2022-04-07 10:55:00,79.29,79.4,79.23,79.32,15642.0,73.6067,73.7088,73.551,73.6346,15642.0
2022-04-07 11:00:00,79.37,79.57,79.14,79.2,10120.0,73.681,73.8666,73.4675,73.5232,10120.0
2022-04-07 11:05:00,79.18,79.22,78.85,78.85,10974.0,73.5046,73.5417,73.1982,73.1982,10974.0
2022-04-07 11:10:00,78.87,78.91,78.73,78.75,12508.0,73.2168,73.2539,73.0869,73.1054,12508.0
2022-04-07 11:15:00,78.71,78.71,78.59,78.65,10601.0,73.0683,73.0683,72.9569,73.0126,10601.0
2022-04-07 11:20:00,78.67,78.85,78.64,78.8,9163.0,73.0312,73.1982,73.0033,73.1518,9163.0
2022-04-07 11:25:00,78.82,78.83,78.58,78.64,8778.0,73.1704,73.1797,72.9476,73.0033,8778.0
2022-04-07 11:30:00,78.67,78.67,78.46,78.6,4783.0,73.0312,73.0312,72.8362,72.9662,4783.0
2022-04-07 11:35:00,78.62,78.67,78.4,78.46,10620.0,72.9847,73.0312,72.7805,72.8362,10620.0
2022-04-07 11:40:00,78.46,78.51,78.38,78.51,9239.0,72.8362,72.8826,72.7619,72.8826,9239.0
2022-04-07 11:45:00,78.5,78.65,78.4,78.49,12375.0,72.8733,73.0126,72.7805,72.8641,12375.0
2022-04-07 11:50:00,78.46,78.5,78.29,78.3,7223.0,72.8362,72.8733,72.6784,72.6877,7223.0
2022-04-07 11:55:00,78.3,78.5,78.29,78.48,13554.0,72.6877,72.8733,72.6784,72.8548,13554.0
2022-04-07 12:00:00,78.54,78.61,78.5,78.56,9716.0,72.9105,72.9755,72.8733,72.929,9716.0
2022-04-07 12:05:00,78.54,78.59,78.41,78.59,14792.0,72.9105,72.9569,72.7898,72.9569,14792.0
2022-04-07 12:10:00,78.65,78.7,78.56,78.67,5220.0,73.0126,73.059,72.929,73.0312,5220.0
2022-04-07 12:15:00,78.7,78.71,78.56,78.67,4035.0,73.059,73.0683,72.929,73.0312,4035.0
2022-04-07 12:20:00,78.65,78.83,78.63,78.78,9258.0,73.0126,73.1797,72.994,73.1333,9258.0
2022-04-07 12:25:00,78.77,78.8,78.59,78.67,5810.0,73.124,73.1518,72.9569,73.0312,5810.0
2022-04-07 12:30:00,78.68,78.74,78.62,78.74,8346.0,73.0404,73.0961,72.9847,73.0961,8346.0
2022-04-07 12:35:00,78.69,78.73,78.62,78.63,3507.0,73.0497,73.0869,72.9847,72.994,3507.0
2022-04-07 12:40:00,78.62,78.64,78.25,78.27,23608.0,72.9847,73.0033,72.6413,72.6598,23608.0
2022-04-07 12:45:00,78.27,78.36,78.26,78.27,10091.0,72.6598,72.7434,72.6505,72.6598,10091.0
2022-04-07 12:50:00,78.27,78.43,78.25,78.42,12044.0,72.6598,72.8084,72.6413,72.7991,12044.0
2022-04-07 12:55:00,78.41,78.46,78.34,78.45,11973.0,72.7898,72.8362,72.7248,72.8269,11973.0
2022-04-07 13:00:00,78.48,78.63,78.42,78.59,16758.0,72.8548,72.994,72.7991,72.9569,16758.0
2022-04-07 13:05:00,78.56,78.57,78.47,78.55,6670.0,72.929,72.9383,72.8455,72.9198,6670.0
2022-04-07 13:10:00,78.57,78.84,78.52,78.77,8765.0,72.9383,73.189,72.8919,73.124,8765.0
2022-04-07 13:15:00,78.77,78.91,78.68,78.91,4888.0,73.124,73.2539,73.0404,73.2539,4888.0
2022-04-07 13:20:00,79.02,79.03,78.82,78.85,4717.0,73.3561,73.3653,73.1704,73.1982,4717.0
2022-04-07 13:25:00,78.85,78.94,78.83,78.92,11662.0,73.1982,73.2818,73.1797,73.2632,11662.0
2022-04-07 13:30:00,78.92,78.99,78.87,78.94,28201.0,73.2632,73.3282,73.2168,73.2818,28201.0
2022-04-07 13:35:00,78.96,78.96,78.8,78.84,22993.0,73.3004,73.3004,73.1518,73.189,22993.0
2022-04-07 13:40:00,78.81,78.89,78.78,78.83,10501.0,73.1611,73.2354,73.1333,73.1797,10501.0
2022-04-07 13:45:00,78.83,78.85,78.66,78.66,16628.0,73.1797,73.1982,73.0219,73.0219,16628.0
2022-04-07 13:50:00,78.67,78.71,78.49,78.61,19137.0,73.0312,73.0683,72.8641,72.9755,19137.0
2022-04-07 13:55:00,78.6,78.95,78.56,78.9,39974.0,72.9662,73.2911,72.929,73.2447,39974.0
2022-04-07 14:00:00,78.88,79.04,78.76,78.82,19937.0,73.2261,73.3746,73.1147,73.1704,19937.0
2022-04-07 14:05:00,78.81,78.83,78.69,78.8,8378.0,73.1611,73.1797,73.0497,73.1518,8378.0
2022-04-07 14:10:00,78.83,78.84,78.74,78.8,6521.0,73.1797,73.189,73.0961,73.1518,6521.0
2022-04-07 14:15:00,78.83,78.84,78.65,78.65,6024.0,73.1797,73.189,73.0126,73.0126,6024.0
2022-04-07 14:20:00,78.66,78.74,78.66,78.74,6188.0,73.0219,73.0961,73.0219,73.0961,6188.0
2022-04-07 14:25:00,78.77,78.94,78.71,78.73,18110.0,73.124,73.2818,73.0683,73.0869,18110.0
2022-04-07 14:30:00,78.73,78.88,78.73,78.78,8776.0,73.0869,73.2261,73.0869,73.1333,8776.0
2022-04-07 14:35:00,78.81,78.85,78.71,78.83,12795.0,73.1611,73.1982,73.0683,73.1797,12795.0
2022-04-07 14:40:00,78.82,78.94,78.82,78.94,5189.0,73.1704,73.2818,73.1704,73.2818,5189.0
2022-04-07 14:45:00,78.98,79.12,78.9,79.08,6241.0,73.3189,73.4489,73.2447,73.4118,6241.0
2022-04-07 14:50:00,79.04,79.1,78.99,79.09,6712.0,73.3746,73.4303,73.3282,73.421,6712.0
2022-04-07 14:55:00,79.11,79.2,79.05,79.17,11163.0,73.4396,73.5232,73.3839,73.4953,11163.0
2022-04-07 15:00:00,79.13,79.36,79.1,79.34,28061.0,73.4582,73.6717,73.4303,73.6531,28061.0
2022-04-07 15:05:00,79.36,79.42,79.31,79.34,9204.0,73.6717,73.7274,73.6253,73.6531,9204.0
2022-04-07 15:10:00,79.34,79.55,79.3,79.54,20228.0,73.6531,73.8481,73.616,73.8388,20228.0
2022-04-07 15:15:00,79.54,79.54,79.4,79.48,10124.0,73.8388,73.8388,73.7088,73.7831,10124.0
2022-04-07 15:20:00,79.45,79.45,79.28,79.34,14198.0,73.7552,73.7552,73.5974,73.6531,14198.0
2022-04-07 15:25:00,79.36,79.48,79.36,79.46,7578.0,73.6717,73.7831,73.6717,73.7645,7578.0
2022-04-07 15:30:00,79.46,79.55,79.45,79.49,9015.0,73.7645,73.8481,73.7552,73.7924,9015.0
2022-04-07 15:35:00,79.51,79.56,79.46,79.56,8972.0,73.8109,73.8574,73.7645,73.8574,8972.0
2022-04-07 15:40:00,79.57,79.65,79.55,79.59,23710.0,73.8666,73.9409,73.8481,73.8852,23710.0
2022-04-07 15:45:00,79.59,79.65,79.33,79.41,18104.0,73.8852,73.9409,73.6438,73.7181,18104.0
2022-04-07 15:50:00,79.37,79.45,78.93,79.01,63690.0,73.681,73.7552,73.2725,73.3468,63690.0
2022-04-07 15:55:00,78.99,78.99,78.72,78.78,187888.0,73.3282,73.3282,73.0776,73.1333,187888.0
2022-04-08 09:30:00,78.96,78.98,78.24,78.24,31785.0,73.3004,73.3189,72.632,72.632,31785.0
2022-04-08 09:35:00,78.26,78.36,78.1,78.26,9129.0,72.6505,72.7434,72.502,72.6505,9129.0
2022-04-08 09:40:00,78.19,78.19,77.83,77.92,13051.0,72.5856,72.5856,72.2514,72.3349,13051.0
2022-04-08 09:45:00,77.85,78.09,77.85,77.95,11550.0,72.2699,72.4927,72.2699,72.3628,11550.0
2022-04-08 09:50:00,77.96,78.02,77.77,77.79,17294.0,72.372,72.4277,72.1957,72.2142,17294.0
2022-04-08 09:55:00,77.8,77.99,77.77,77.97,73713.0,72.2235,72.3999,72.1957,72.3813,73713.0
2022-04-08 10:00:00,77.98,78.39,77.98,78.22,19630.0,72.3906,72.7712,72.3906,72.6134,19630.0
2022-04-08 10:05:00,78.17,78.46,78.1,78.43,16763.0,72.567,72.8362,72.502,72.8084,16763.0
2022-04-08 10:10:00,78.42,78.42,78.19,78.32,9651.0,72.7991,72.7991,72.5856,72.7062,9651.0
2022-04-08 10:15:00,78.34,78.37,78.09,78.37,9720.0,72.7248,72.7527,72.4927,72.7527,9720.0
2022-04-08 10:20:00,78.39,78.54,78.34,78.46,10766.0,72.7712,72.9105,72.7248,72.8362,10766.0
2022-04-08 10:25:00,78.46,78.69,78.46,78.59,9412.0,72.8362,73.0497,72.8362,72.9569,9412.0
2022-04-08 10:30:00,78.57,78.74,78.5,78.67,6976.0,72.9383,73.0961,72.8733,73.0312,6976.0
2022-04-08 10:35:00,78.68,78.68,78.56,78.67,9998.0,73.0404,73.0404,72.929,73.0312,9998.0
2022-04-08 10:40:00,78.69,78.79,78.62,78.72,10254.0,73.0497,73.1426,72.9847,73.0776,10254.0
2022-04-08 10:45:00,78.72,78.85,78.67,78.77,7622.0,73.0776,73.1982,73.0312,73.124,7622.0
2022-04-08 10:50:00,78.76,79.08,78.76,79.01,20635.0,73.1147,73.4118,73.1147,73.3468,20635.0
2022-04-08 10:55:00,79.01,79.22,78.98,79.22,10677.0,73.3468,73.5417,73.3189,73.5417,10677.0
2022-04-08 11:00:00,79.22,79.25,79.12,79.12,8359.0,73.5417,73.5696,73.4489,73.4489,8359.0
2022-04-08 11:05:00,79.1,79.12,78.97,79.01,7094.0,73.4303,73.4489,73.3096,73.3468,7094.0
2022-04-08 11:10:00,79.03,79.2,79.0,79.18,10174.0,73.3653,73.5232,73.3375,73.5046,10174.0
2022-04-08 11:15:00,79.2,79.23,79.03,79.06,8838.0,73.5232,73.551,73.3653,73.3932,8838.0
2022-04-08 11:20:00,79.05,79.05,78.84,78.91,6828.0,73.3839,73.3839,73.189,73.2539,6828.0
2022-04-08 11:25:00,78.91,79.01,78.89,79.01,4665.0,73.2539,73.3468,73.2354,73.3468,4665.0
2022-04-08 11:30:00,79.07,79.15,79.03,79.03,6764.0,73.4025,73.4767,73.3653,73.3653,6764.0
2022-04-08 11:35:00,79.01,79.01,78.83,78.98,4812.0,73.3468,73.3468,73.1797,73.3189,4812.0
2022-04-08 11:40:00,79.05,79.06,78.95,79.03,17659.0,73.3839,73.3932,73.2911,73.3653,17659.0
2022-04-08 11:45:00,79.01,79.14,78.99,79.03,10376.0,73.3468,73.4675,73.3282,73.3653,10376.0
2022-04-08 11:50:00,79.02,79.13,78.92,78.96,26274.0,73.3561,73.4582,73.2632,73.3004,26274.0
2022-04-08 11:55:00,78.99,79.07,78.91,79.01,18474.0,73.3282,73.4025,73.2539,73.3468,18474.0
2022-04-08 12:00:00,78.99,79.05,78.81,78.83,5601.0,73.3282,73.3839,73.1611,73.1797,5601.0
2022-04-08 12:05:00,78.86,78.98,78.85,78.97,4845.0,73.2075,73.3189,73.1982,73.3096,4845.0
2022-04-08 12:10:00,78.97,79.09,78.91,78.95,7473.0,73.3096,73.421,73.2539,73.2911,7473.0
2022-04-08 12:15:00,78.95,79.05,78.85,78.98,31796.0,73.2911,73.3839,73.1982,73.3189,31796.0
2022-04-08 12:20:00,78.98,79.13,78.95,79.04,6088.0,73.3189,73.4582,73.2911,73.3746,6088.0
2022-04-08 12:25:00,79.05,79.14,79.04,79.14,5200.0,73.3839,73.4675,73.3746,73.4675,5200.0
2022-04-08 12:30:00,79.12,79.13,78.94,78.94,3900.0,73.4489,73.4582,73.2818,73.2818,3900.0
2022-04-08 12:35:00,78.97,79.0,78.93,78.95,6361.0,73.3096,73.3375,73.2725,73.2911,6361.0
2022-04-08 12:40:00,78.96,79.01,78.93,78.99,7042.0,73.3004,73.3468,73.2725,73.3282,7042.0
2022-04-08 12:45:00,78.99,79.03,78.88,78.92,5595.0,73.3282,73.3653,73.2261,73.2632,5595.0
2022-04-08 12:50:00,78.92,78.98,78.83,78.94,8889.0,73.2632,73.3189,73.1797,73.2818,8889.0
2022-04-08 12:55:00,78.95,78.96,78.84,78.86,5651.0,73.2911,73.3004,73.189,73.2075,5651.0
2022-04-08 13:00:00,78.89,78.89,78.79,78.86,6377.0,73.2354,73.2354,73.1426,73.2075,6377.0
2022-04-08 13:05:00,78.87,78.88,78.77,78.81,13868.0,73.2168,73.2261,73.124,73.1611,13868.0
2022-04-08 13:10:00,78.83,78.83,78.51,78.55,5832.0,73.1797,73.1797,72.8826,72.9198,5832.0
2022-04-08 13:15:00,78.55,78.55,78.45,78.46,16592.0,72.9198,72.9198,72.8269,72.8362,16592.0
2022-04-08 13:20:00,78.46,78.47,78.35,78.36,15035.0,72.8362,72.8455,72.7341,72.7434,15035.0
2022-04-08 13:25:00,78.37,78.56,78.37,78.5,8600.0,72.7527,72.929,72.7527,72.8733,8600.0
2022-04-08 13:30:00,78.48,78.52,78.33,78.33,5700.0,72.8548,72.8919,72.7155,72.7155,5700.0
2022-04-08 13:35:00,78.32,78.41,78.29,78.38,6686.0,72.7062,72.7898,72.6784,72.7619,6686.0
2022-04-08 13:40:00,78.37,78.46,78.37,78.4,4387.0,72.7527,72.8362,72.7527,72.7805,4387.0
2022-04-08 13:45:00,78.4,78.45,78.37,78.4,9015.0,72.7805,72.8269,72.7527,72.7805,9015.0
2022-04-08 13:50:00,78.4,78.47,78.39,78.42,2400.0,72.7805,72.8455,72.7712,72.7991,2400.0
2022-04-08 13:55:00,78.42,78.42,78.32,78.32,7280.0,72.7991,72.7991,72.7062,72.7062,7280.0
2022-04-08 14:00:00,78.32,78.34,78.21,78.26,6359.0,72.7062,72.7248,72.6041,72.6505,6359.0
2022-04-08 14:05:00,78.26,78.35,78.22,78.34,6648.0,72.6505,72.7341,72.6134,72.7248,6648.0
2022-04-08 14:10:00,78.34,78.34,78.2,78.3,8025.0,72.7248,72.7248,72.5948,72.6877,8025.0
2022-04-08 14:15:00,78.34,78.35,78.24,78.26,3459.0,72.7248,72.7341,72.632,72.6505,3459.0
2022-04-08 14:20:00,78.25,78.33,78.15,78.16,6324.0,72.6413,72.7155,72.5484,72.5577,6324.0
2022-04-08 14:25:00,78.11,78.14,78.01,78.08,6211.0,72.5113,72.5391,72.4185,72.4834,6211.0
2022-04-08 14:30:00,78.05,78.12,78.03,78.05,7219.0,72.4556,72.5206,72.437,72.4556,7219.0
2022-04-08 14:35:00,78.04,78.08,78.03,78.06,4156.0,72.4463,72.4834,72.437,72.4649,4156.0
2022-04-08 14:40:00,78.06,78.1,77.98,78.0,5409.0,72.4649,72.502,72.3906,72.4092,5409.0
2022-04-08 14:45:00,77.99,78.13,77.99,78.11,3882.0,72.3999,72.5299,72.3999,72.5113,3882.0
2022-04-08 14:50:00,78.09,78.34,78.09,78.34,4447.0,72.4927,72.7248,72.4927,72.7248,4447.0
2022-04-08 14:55:00,78.32,78.34,78.29,78.32,3863.0,72.7062,72.7248,72.6784,72.7062,3863.0
2022-04-08 15:00:00,78.32,78.35,78.25,78.25,8144.0,72.7062,72.7341,72.6413,72.6413,8144.0
2022-04-08 15:05:00,78.24,78.26,78.15,78.23,10248.0,72.632,72.6505,72.5484,72.6227,10248.0
2022-04-08 15:10:00,78.24,78.39,78.23,78.35,7355.0,72.632,72.7712,72.6227,72.7341,7355.0
2022-04-08 15:15:00,78.33,78.43,78.29,78.34,7157.0,72.7155,72.8084,72.6784,72.7248,7157.0
2022-04-08 15:20:00,78.34,78.4,78.28,78.39,7872.0,72.7248,72.7805,72.6691,72.7712,7872.0
2022-04-08 15:25:00,78.37,78.43,78.36,78.4,8052.0,72.7527,72.8084,72.7434,72.7805,8052.0
2022-04-08 15:30:00,78.41,78.44,78.35,78.35,10018.0,72.7898,72.8176,72.7341,72.7341,10018.0
2022-04-08 15:35:00,78.35,78.42,78.27,78.42,12224.0,72.7341,72.7991,72.6598,72.7991,12224.0
2022-04-08 15:40:00,78.41,78.63,78.37,78.61,14286.0,72.7898,72.994,72.7527,72.9755,14286.0
2022-04-08 15:45:00,78.61,78.67,78.46,78.52,15957.0,72.9755,73.0312,72.8362,72.8919,15957.0
2022-04-08 15:50:00,78.49,78.53,78.14,78.2,46227.0,72.8641,72.9012,72.5391,72.5948,46227.0
2022-04-08 15:55:00,78.18,78.26,78.06,78.09,169672.0,72.5763,72.6505,72.4649,72.4927,169672.0
2022-04-11 09:30:00,77.72,77.88,77.44,77.76,25438.0,72.1492,72.2978,71.8893,72.1864,25438.0
2022-04-11 09:35:00,77.82,77.82,77.35,77.36,14650.0,72.2421,72.2421,71.8058,71.815,14650.0
2022-04-11 09:40:00,77.4,77.63,77.3,77.47,7219.0,71.8522,72.0657,71.7593,71.9172,7219.0
2022-04-11 09:45:00,77.44,77.57,77.35,77.52,4871.0,71.8893,72.01,71.8058,71.9636,4871.0
2022-04-11 09:50:00,77.47,77.48,77.22,77.29,9134.0,71.9172,71.9264,71.6851,71.7501,9134.0
2022-04-11 09:55:00,77.29,77.61,77.2,77.57,8296.0,71.7501,72.0471,71.6665,72.01,8296.0
2022-04-11 10:00:00,77.54,77.54,77.23,77.23,11983.0,71.9821,71.9821,71.6944,71.6944,11983.0
2022-04-11 10:05:00,77.18,77.38,77.09,77.21,14584.0,71.648,71.8336,71.5644,71.6758,14584.0
2022-04-11 10:10:00,77.19,77.32,77.12,77.32,10202.0,71.6572,71.7779,71.5923,71.7779,10202.0
2022-04-11 10:15:00,77.33,77.43,77.24,77.29,10927.0,71.7872,71.88,71.7036,71.7501,10927.0
2022-04-11 10:20:00,77.26,77.45,77.25,77.34,7230.0,71.7222,71.8986,71.7129,71.7965,7230.0
2022-04-11 10:25:00,77.36,77.36,77.05,77.11,6445.0,71.815,71.815,71.5273,71.583,6445.0
2022-04-11 10:30:00,77.08,77.2,77.03,77.19,6597.0,71.5551,71.6665,71.5087,71.6572,6597.0
2022-04-11 10:35:00,77.19,77.23,77.1,77.21,6687.0,71.6572,71.6944,71.5737,71.6758,6687.0
2022-04-11 10:40:00,77.21,77.27,77.07,77.09,9475.0,71.6758,71.7315,71.5458,71.5644,9475.0
2022-04-11 10:45:00,77.06,77.16,77.0,77.11,5373.0,71.5366,71.6294,71.4809,71.583,5373.0
2022-04-11 10:50:00,77.14,77.19,77.07,77.1,7081.0,71.6108,71.6572,71.5458,71.5737,7081.0
2022-04-11 10:55:00,77.1,77.2,77.05,77.09,11206.0,71.5737,71.6665,71.5273,71.5644,11206.0
2022-04-11 11:00:00,77.09,77.11,76.95,77.03,14310.0,71.5644,71.583,71.4344,71.5087,14310.0
2022-04-11 11:05:00,77.03,77.1,76.88,76.9,8671.0,71.5087,71.5737,71.3695,71.388,8671.0
2022-04-11 11:10:00,76.9,77.02,76.77,76.77,8351.0,71.388,71.4994,71.2673,71.2673,8351.0
2022-04-11 11:15:00,76.78,76.91,76.7,76.91,9514.0,71.2766,71.3973,71.2024,71.3973,9514.0
2022-04-11 11:20:00,76.94,77.03,76.89,77.03,7611.0,71.4252,71.5087,71.3787,71.5087,7611.0
2022-04-11 11:25:00,77.02,77.07,76.97,77.07,6946.0,71.4994,71.5458,71.453,71.5458,6946.0
2022-04-11 11:30:00,77.06,77.06,76.98,77.02,8213.0,71.5366,71.5366,71.4623,71.4994,8213.0
2022-04-11 11:35:00,77.04,77.11,76.98,76.98,8437.0,71.518,71.583,71.4623,71.4623,8437.0
2022-04-11 11:40:00,77.0,77.12,76.98,77.09,7951.0,71.4809,71.5923,71.4623,71.5644,7951.0
2022-04-11 11:45:00,77.09,77.11,76.97,77.01,7953.0,71.5644,71.583,71.453,71.4901,7953.0
2022-04-11 11:50:00,77.05,77.18,77.02,77.18,6686.0,71.5273,71.648,71.4994,71.648,6686.0
2022-04-11 11:55:00,77.17,77.21,77.11,77.21,7566.0,71.6387,71.6758,71.583,71.6758,7566.0
2022-04-11 12:00:00,77.19,77.27,77.14,77.27,6524.0,71.6572,71.7315,71.6108,71.7315,6524.0
2022-04-11 12:05:00,77.29,77.34,77.29,77.34,4318.0,71.7501,71.7965,71.7501,71.7965,4318.0
2022-04-11 12:10:00,77.35,77.36,77.23,77.28,11124.0,71.8058,71.815,71.6944,71.7408,11124.0
2022-04-11 12:15:00,77.27,77.3,77.23,77.26,3329.0,71.7315,71.7593,71.6944,71.7222,3329.0
2022-04-11 12:20:00,77.27,77.3,77.17,77.19,4847.0,71.7315,71.7593,71.6387,71.6572,4847.0
2022-04-11 12:25:00,77.15,77.15,77.09,77.09,8840.0,71.6201,71.6201,71.5644,71.5644,8840.0
2022-04-11 12:30:00,77.09,77.14,77.04,77.13,14334.0,71.5644,71.6108,71.518,71.6015,14334.0
2022-04-11 12:35:00,77.14,77.14,77.09,77.11,8665.0,71.6108,71.6108,71.5644,71.583,8665.0
2022-04-11 12:40:00,77.1,77.23,77.09,77.14,9312.0,71.5737,71.6944,71.5644,71.6108,9312.0
2022-04-11 12:45:00,77.13,77.29,77.13,77.24,4250.0,71.6015,71.7501,71.6015,71.7036,4250.0
2022-04-11 12:50:00,77.27,77.28,77.18,77.26,13370.0,71.7315,71.7408,71.648,71.7222,13370.0
2022-04-11 12:55:00,77.25,77.39,77.25,77.32,5706.0,71.7129,71.8429,71.7129,71.7779,5706.0
2022-04-11 13:00:00,77.32,77.48,77.32,77.42,7623.0,71.7779,71.9264,71.7779,71.8707,7623.0
2022-04-11 13:05:00,77.44,77.46,77.36,77.36,10560.0,71.8893,71.9079,71.815,71.815,10560.0
2022-04-11 13:10:00,77.35,77.43,77.28,77.39,6997.0,71.8058,71.88,71.7408,71.8429,6997.0
2022-04-11 13:15:00,77.39,77.39,77.25,77.29,5407.0,71.8429,71.8429,71.7129,71.7501,5407.0
2022-04-11 13:20:00,77.32,77.32,77.23,77.3,5936.0,71.7779,71.7779,71.6944,71.7593,5936.0
2022-04-11 13:25:00,77.3,77.32,77.25,77.31,4095.0,71.7593,71.7779,71.7129,71.7686,4095.0
2022-04-11 13:30:00,77.31,77.49,77.31,77.49,8459.0,71.7686,71.9357,71.7686,71.9357,8459.0
2022-04-11 13:35:00,77.48,77.51,77.3,77.33,5367.0,71.9264,71.9543,71.7593,71.7872,5367.0
2022-04-11 13:40:00,77.3,77.33,77.23,77.27,9871.0,71.7593,71.7872,71.6944,71.7315,9871.0
2022-04-11 13:45:00,77.27,77.29,77.21,77.22,4717.0,71.7315,71.7501,71.6758,71.6851,4717.0
2022-04-11 13:50:00,77.22,77.25,77.18,77.21,6498.0,71.6851,71.7129,71.648,71.6758,6498.0
2022-04-11 13:55:00,77.21,77.29,77.15,77.29,7609.0,71.6758,71.7501,71.6201,71.7501,7609.0
2022-04-11 14:00:00,77.27,77.29,77.12,77.16,7698.0,71.7315,71.7501,71.5923,71.6294,7698.0
2022-04-11 14:05:00,77.15,77.25,77.15,77.22,8588.0,71.6201,71.7129,71.6201,71.6851,8588.0
2022-04-11 14:10:00,77.2,77.22,77.02,77.06,8145.0,71.6665,71.6851,71.4994,71.5366,8145.0
2022-04-11 14:15:00,77.06,77.07,76.95,77.01,17506.0,71.5366,71.5458,71.4344,71.4901,17506.0
2022-04-11 14:20:00,77.01,77.03,76.92,76.92,9345.0,71.4901,71.5087,71.4066,71.4066,9345.0
2022-04-11 14:25:00,76.92,77.04,76.9,77.0,8397.0,71.4066,71.518,71.388,71.4809,8397.0
2022-04-11 14:30:00,76.97,77.01,76.93,76.98,8053.0,71.453,71.4901,71.4159,71.4623,8053.0
2022-04-11 14:35:00,76.98,77.01,76.96,77.01,9339.0,71.4623,71.4901,71.4437,71.4901,9339.0
2022-04-11 14:40:00,77.02,77.05,76.97,77.03,7833.0,71.4994,71.5273,71.453,71.5087,7833.0
2022-04-11 14:45:00,77.04,77.16,77.04,77.16,8846.0,71.518,71.6294,71.518,71.6294,8846.0
2022-04-11 14:50:00,77.15,77.16,77.08,77.11,10320.0,71.6201,71.6294,71.5551,71.583,10320.0
2022-04-11 14:55:00,77.1,77.2,77.08,77.12,12294.0,71.5737,71.6665,71.5551,71.5923,12294.0
2022-04-11 15:00:00,77.11,77.19,77.04,77.09,28441.0,71.583,71.6572,71.518,71.5644,28441.0
2022-04-11 15:05:00,77.08,77.24,77.05,77.22,20421.0,71.5551,71.7036,71.5273,71.6851,20421.0
2022-04-11 15:10:00,77.22,77.32,77.16,77.2,26757.0,71.6851,71.7779,71.6294,71.6665,26757.0
2022-04-11 15:15:00,77.22,77.22,77.08,77.18,34287.0,71.6851,71.6851,71.5551,71.648,34287.0
2022-04-11 15:20:00,77.18,77.24,77.13,77.17,9044.0,71.648,71.7036,71.6015,71.6387,9044.0
2022-04-11 15:25:00,77.18,77.2,77.07,77.1,37684.0,71.648,71.6665,71.5458,71.5737,37684.0
2022-04-11 15:30:00,77.11,77.21,77.1,77.14,20041.0,71.583,71.6758,71.5737,71.6108,20041.0
2022-04-11 15:35:00,77.13,77.2,77.09,77.2,31385.0,71.6015,71.6665,71.5644,71.6665,31385.0
2022-04-11 15:40:00,77.2,77.27,77.14,77.17,25849.0,71.6665,71.7315,71.6108,71.6387,25849.0
2022-04-11 15:45:00,77.16,77.19,77.09,77.13,32275.0,71.6294,71.6572,71.5644,71.6015,32275.0
2022-04-11 15:50:00,77.11,77.24,77.04,77.08,56303.0,71.583,71.7036,71.518,71.5551,56303.0
2022-04-11 15:55:00,77.08,77.17,77.0,77.13,123488.0,71.5551,71.6387,71.4809,71.6015,123488.0
2022-04-12 09:30:00,76.12,77.37,76.05,77.11,81684.0,70.6639,71.8243,70.5989,71.583,81684.0
2022-04-12 09:35:00,77.19,77.58,77.14,77.58,33531.0,71.6572,72.0193,71.6108,72.0193,33531.0
2022-04-12 09:40:00,77.57,77.77,77.5,77.63,22329.0,72.01,72.1957,71.945,72.0657,22329.0
2022-04-12 09:45:00,77.59,78.08,77.52,78.08,19710.0,72.0286,72.4834,71.9636,72.4834,19710.0
2022-04-12 09:50:00,78.1,78.74,77.97,78.52,103863.0,72.502,73.0961,72.3813,72.8919,103863.0
2022-04-12 09:55:00,78.53,78.53,78.19,78.35,15859.0,72.9012,72.9012,72.5856,72.7341,15859.0
2022-04-12 10:00:00,78.35,78.41,78.08,78.23,12166.0,72.7341,72.7898,72.4834,72.6227,12166.0
2022-04-12 10:05:00,78.21,78.21,78.02,78.13,4722.0,72.6041,72.6041,72.4277,72.5299,4722.0
2022-04-12 10:10:00,78.18,78.42,78.14,78.42,9395.0,72.5763,72.7991,72.5391,72.7991,9395.0
2022-04-12 10:15:00,78.44,78.46,77.82,77.83,14854.0,72.8176,72.8362,72.2421,72.2514,14854.0
2022-04-12 10:20:00,77.85,78.12,77.82,78.1,21339.0,72.2699,72.5206,72.2421,72.502,21339.0
2022-04-12 10:25:00,78.11,78.15,77.97,78.02,7727.0,72.5113,72.5484,72.3813,72.4277,7727.0
2022-04-12 10:30:00,78.05,78.18,77.94,78.16,10772.0,72.4556,72.5763,72.3535,72.5577,10772.0
2022-04-12 10:35:00,78.16,78.17,77.95,78.03,6835.0,72.5577,72.567,72.3628,72.437,6835.0
2022-04-12 10:40:00,78.06,78.1,77.99,78.09,4823.0,72.4649,72.502,72.3999,72.4927,4823.0
2022-04-12 10:45:00,78.09,78.09,77.82,77.9,4639.0,72.4927,72.4927,72.2421,72.3163,4639.0
2022-04-12 10:50:00,77.86,77.97,77.82,77.92,3600.0,72.2792,72.3813,72.2421,72.3349,3600.0
2022-04-12 10:55:00,77.91,77.96,77.87,77.91,6909.0,72.3256,72.372,72.2885,72.3256,6909.0
2022-04-12 11:00:00,77.9,77.9,77.78,77.79,10986.0,72.3163,72.3163,72.2049,72.2142,10986.0
2022-04-12 11:05:00,77.79,77.79,77.6,77.67,10209.0,72.2142,72.2142,72.0378,72.1028,10209.0
2022-04-12 11:10:00,77.69,77.83,77.56,77.77,15328.0,72.1214,72.2514,72.0007,72.1957,15328.0
2022-04-12 11:15:00,77.84,77.87,77.74,77.84,6647.0,72.2606,72.2885,72.1678,72.2606,6647.0
2022-04-12 11:20:00,77.85,77.85,77.76,77.76,5869.0,72.2699,72.2699,72.1864,72.1864,5869.0
2022-04-12 11:25:00,77.78,77.91,77.76,77.9,5864.0,72.2049,72.3256,72.1864,72.3163,5864.0
2022-04-12 11:30:00,77.96,77.99,77.9,77.94,9614.0,72.372,72.3999,72.3163,72.3535,9614.0
2022-04-12 11:35:00,77.93,77.95,77.85,77.9,4384.0,72.3442,72.3628,72.2699,72.3163,4384.0
2022-04-12 11:40:00,77.9,77.93,77.85,77.88,5744.0,72.3163,72.3442,72.2699,72.2978,5744.0
2022-04-12 11:45:00,77.91,77.91,77.84,77.87,5253.0,72.3256,72.3256,72.2606,72.2885,5253.0
2022-04-12 11:50:00,77.89,77.99,77.83,77.97,6746.0,72.3071,72.3999,72.2514,72.3813,6746.0
2022-04-12 11:55:00,77.96,78.0,77.85,77.88,5089.0,72.372,72.4092,72.2699,72.2978,5089.0
2022-04-12 12:00:00,77.89,77.89,77.76,77.81,20102.0,72.3071,72.3071,72.1864,72.2328,20102.0
2022-04-12 12:05:00,77.8,77.8,77.64,77.72,9201.0,72.2235,72.2235,72.075,72.1492,9201.0
2022-04-12 12:10:00,77.73,77.73,77.61,77.64,3973.0,72.1585,72.1585,72.0471,72.075,3973.0
2022-04-12 12:15:00,77.66,77.82,77.6,77.71,7221.0,72.0935,72.2421,72.0378,72.14,7221.0
2022-04-12 12:20:00,77.71,77.74,77.6,77.62,6491.0,72.14,72.1678,72.0378,72.0564,6491.0
2022-04-12 12:25:00,77.6,77.6,77.49,77.54,7311.0,72.0378,72.0378,71.9357,71.9821,7311.0
2022-04-12 12:30:00,77.53,77.54,77.4,77.42,4556.0,71.9729,71.9821,71.8522,71.8707,4556.0
2022-04-12 12:35:00,77.44,77.5,77.42,77.48,3074.0,71.8893,71.945,71.8707,71.9264,3074.0
2022-04-12 12:40:00,77.47,77.5,77.43,77.43,8164.0,71.9172,71.945,71.88,71.88,8164.0
2022-04-12 12:45:00,77.44,77.5,77.36,77.49,5256.0,71.8893,71.945,71.815,71.9357,5256.0
2022-04-12 12:50:00,77.48,77.55,77.46,77.52,6940.0,71.9264,71.9914,71.9079,71.9636,6940.0
2022-04-12 12:55:00,77.49,77.6,77.49,77.49,16579.0,71.9357,72.0378,71.9357,71.9357,16579.0
2022-04-12 13:00:00,77.48,77.5,77.33,77.4,12010.0,71.9264,71.945,71.7872,71.8522,12010.0
2022-04-12 13:05:00,77.42,77.47,77.3,77.33,10869.0,71.8707,71.9172,71.7593,71.7872,10869.0
2022-04-12 13:10:00,77.33,77.51,77.32,77.44,13432.0,71.7872,71.9543,71.7779,71.8893,13432.0
2022-04-12 13:15:00,77.44,77.44,77.23,77.27,15595.0,71.8893,71.8893,71.6944,71.7315,15595.0
2022-04-12 13:20:00,77.26,77.39,77.24,77.28,32807.0,71.7222,71.8429,71.7036,71.7408,32807.0
2022-04-12 13:25:00,77.3,77.31,77.24,77.27,6981.0,71.7593,71.7686,71.7036,71.7315,6981.0
2022-04-12 13:30:00,77.27,77.3,77.19,77.25,20071.0,71.7315,71.7593,71.6572,71.7129,20071.0
2022-04-12 13:35:00,77.25,77.25,77.12,77.12,6973.0,71.7129,71.7129,71.5923,71.5923,6973.0
2022-04-12 13:40:00,77.11,77.14,76.97,77.0,33694.0,71.583,71.6108,71.453,71.4809,33694.0
2022-04-12 13:45:00,77.01,77.04,76.89,77.0,18939.0,71.4901,71.518,71.3787,71.4809,18939.0
2022-04-12 13:50:00,77.0,77.0,76.79,76.87,13125.0,71.4809,71.4809,71.2859,71.3602,13125.0
2022-04-12 13:55:00,76.87,76.87,76.74,76.76,17919.0,71.3602,71.3602,71.2395,71.2581,17919.0
2022-04-12 14:00:00,76.77,76.81,76.69,76.78,8552.0,71.2673,71.3045,71.1931,71.2766,8552.0
2022-04-12 14:05:00,76.77,76.89,76.75,76.83,18230.0,71.2673,71.3787,71.2488,71.323,18230.0
2022-04-12 14:10:00,76.82,76.85,76.7,76.7,15950.0,71.3138,71.3416,71.2024,71.2024,15950.0
2022-04-12 14:15:00,76.67,76.7,76.53,76.64,4531.0,71.1745,71.2024,71.0445,71.1467,4531.0
2022-04-12 14:20:00,76.66,76.74,76.66,76.72,7812.0,71.1652,71.2395,71.1652,71.2209,7812.0
2022-04-12 14:25:00,76.7,76.74,76.65,76.65,7934.0,71.2024,71.2395,71.1559,71.1559,7934.0
2022-04-12 14:30:00,76.65,76.68,76.49,76.61,6562.0,71.1559,71.1838,71.0074,71.1188,6562.0
2022-04-12 14:35:00,76.61,76.69,76.56,76.59,7937.0,71.1188,71.1931,71.0724,71.1002,7937.0
2022-04-12 14:40:00,76.57,76.65,76.55,76.56,5127.0,71.0817,71.1559,71.0631,71.0724,5127.0
2022-04-12 14:45:00,76.59,76.61,76.42,76.51,13991.0,71.1002,71.1188,70.9424,71.026,13991.0
2022-04-12 14:50:00,76.48,76.53,76.41,76.51,11099.0,70.9981,71.0445,70.9331,71.026,11099.0
2022-04-12 14:55:00,76.51,76.54,76.33,76.37,17768.0,71.026,71.0538,70.8589,70.896,17768.0
2022-04-12 15:00:00,76.36,76.42,76.15,76.15,10679.0,70.8867,70.9424,70.6918,70.6918,10679.0
2022-04-12 15:05:00,76.17,76.22,76.12,76.12,22931.0,70.7103,70.7568,70.6639,70.6639,22931.0
2022-04-12 15:10:00,76.14,76.24,76.12,76.2,8713.0,70.6825,70.7753,70.6639,70.7382,8713.0
2022-04-12 15:15:00,76.22,76.37,76.21,76.37,20188.0,70.7568,70.896,70.7475,70.896,20188.0
2022-04-12 15:20:00,76.38,76.5,76.38,76.43,36977.0,70.9053,71.0167,70.9053,70.9517,36977.0
2022-04-12 15:25:00,76.42,76.48,76.22,76.27,23146.0,70.9424,70.9981,70.7568,70.8032,23146.0
2022-04-12 15:30:00,76.27,76.29,76.19,76.23,11364.0,70.8032,70.8217,70.7289,70.766,11364.0
2022-04-12 15:35:00,76.21,76.4,76.19,76.4,10620.0,70.7475,70.9239,70.7289,70.9239,10620.0
2022-04-12 15:40:00,76.4,76.43,76.19,76.23,17377.0,70.9239,70.9517,70.7289,70.766,17377.0
2022-04-12 15:45:00,76.21,76.5,76.17,76.38,15518.0,70.7475,71.0167,70.7103,70.9053,15518.0
2022-04-12 15:50:00,76.36,76.42,76.26,76.4,29554.0,70.8867,70.9424,70.7939,70.9239,29554.0
2022-04-12 15:55:00,76.42,76.44,76.34,76.4,75753.0,70.9424,70.961,70.8682,70.9239,75753.0
2022-04-13 09:30:00,76.39,76.73,76.39,76.7,24853.0,70.9146,71.2302,70.9146,71.2024,24853.0
2022-04-13 09:35:00,76.77,76.79,76.49,76.71,3562.0,71.2673,71.2859,71.0074,71.2116,3562.0
2022-04-13 09:40:00,76.81,76.85,76.63,76.76,2437.0,71.3045,71.3416,71.1374,71.2581,2437.0
2022-04-13 09:45:00,76.71,76.92,76.71,76.88,3500.0,71.2116,71.4066,71.2116,71.3695,3500.0
2022-04-13 09:50:00,76.81,76.81,76.61,76.67,3300.0,71.3045,71.3045,71.1188,71.1745,3300.0
2022-04-13 09:55:00,76.66,76.7,76.48,76.57,9852.0,71.1652,71.2024,70.9981,71.0817,9852.0
2022-04-13 10:00:00,76.53,76.53,76.26,76.42,9485.0,71.0445,71.0445,70.7939,70.9424,9485.0
2022-04-13 10:05:00,76.46,76.62,76.43,76.43,3345.0,70.9796,71.1281,70.9517,70.9517,3345.0
2022-04-13 10:10:00,76.39,76.49,76.39,76.41,4182.0,70.9146,71.0074,70.9146,70.9331,4182.0
2022-04-13 10:15:00,76.53,76.76,76.53,76.75,2692.0,71.0445,71.2581,71.0445,71.2488,2692.0
2022-04-13 10:20:00,76.81,76.85,76.72,76.78,5687.0,71.3045,71.3416,71.2209,71.2766,5687.0
2022-04-13 10:25:00,76.78,76.81,76.62,76.63,4800.0,71.2766,71.3045,71.1281,71.1374,4800.0
2022-04-13 10:30:00,76.6,76.68,76.5,76.54,3761.0,71.1095,71.1838,71.0167,71.0538,3761.0
2022-04-13 10:35:00,76.57,76.66,76.57,76.6,2948.0,71.0817,71.1652,71.0817,71.1095,2948.0
2022-04-13 10:40:00,76.58,76.86,76.57,76.86,5104.0,71.091,71.3509,71.0817,71.3509,5104.0
2022-04-13 10:45:00,76.87,76.89,76.73,76.82,18062.0,71.3602,71.3787,71.2302,71.3138,18062.0
2022-04-13 10:50:00,76.83,76.87,76.75,76.8,17575.0,71.323,71.3602,71.2488,71.2952,17575.0
2022-04-13 10:55:00,76.79,76.81,76.71,76.74,5184.0,71.2859,71.3045,71.2116,71.2395,5184.0
2022-04-13 11:00:00,76.74,76.91,76.7,76.87,20937.0,71.2395,71.3973,71.2024,71.3602,20937.0
2022-04-13 11:05:00,76.88,76.91,76.74,76.82,23833.0,71.3695,71.3973,71.2395,71.3138,23833.0
2022-04-13 11:10:00,76.83,76.95,76.79,76.85,25942.0,71.323,71.4344,71.2859,71.3416,25942.0
2022-04-13 11:15:00,76.83,76.95,76.78,76.91,62352.0,71.323,71.4344,71.2766,71.3973,62352.0
2022-04-13 11:20:00,76.93,77.06,76.92,76.99,17054.0,71.4159,71.5366,71.4066,71.4716,17054.0
2022-04-13 11:25:00,77.0,77.28,76.99,77.28,35809.0,71.4809,71.7408,71.4716,71.7408,35809.0
2022-04-13 11:30:00,77.26,77.45,77.26,77.41,4721.0,71.7222,71.8986,71.7222,71.8615,4721.0
2022-04-13 11:35:00,77.43,77.62,77.43,77.59,13612.0,71.88,72.0564,71.88,72.0286,13612.0
2022-04-13 11:40:00,77.59,77.6,77.39,77.39,2364.0,72.0286,72.0378,71.8429,71.8429,2364.0
2022-04-13 11:45:00,77.35,77.43,77.31,77.33,7000.0,71.8058,71.88,71.7686,71.7872,7000.0
2022-04-13 11:50:00,77.29,77.29,77.13,77.13,2908.0,71.7501,71.7501,71.6015,71.6015,2908.0
2022-04-13 11:55:00,77.1,77.16,77.09,77.15,2290.0,71.5737,71.6294,71.5644,71.6201,2290.0
2022-04-13 12:00:00,77.19,77.28,77.14,77.28,3400.0,71.6572,71.7408,71.6108,71.7408,3400.0
2022-04-13 12:05:00,77.28,77.32,77.23,77.31,7372.0,71.7408,71.7779,71.6944,71.7686,7372.0
2022-04-13 12:10:00,77.3,77.3,77.18,77.28,4836.0,71.7593,71.7593,71.648,71.7408,4836.0
2022-04-13 12:15:00,77.31,77.36,77.25,77.25,11356.0,71.7686,71.815,71.7129,71.7129,11356.0
2022-04-13 12:20:00,77.23,77.31,77.22,77.29,4225.0,71.6944,71.7686,71.6851,71.7501,4225.0
2022-04-13 12:25:00,77.35,77.36,77.25,77.27,4537.0,71.8058,71.815,71.7129,71.7315,4537.0
2022-04-13 12:30:00,77.26,77.28,77.18,77.28,8963.0,71.7222,71.7408,71.648,71.7408,8963.0
2022-04-13 12:35:00,77.3,77.4,77.19,77.36,18534.0,71.7593,71.8522,71.6572,71.815,18534.0
2022-04-13 12:40:00,77.36,77.54,77.36,77.5,4700.0,71.815,71.9821,71.815,71.945,4700.0
2022-04-13 12:45:00,77.51,77.53,77.45,77.46,2050.0,71.9543,71.9729,71.8986,71.9079,2050.0
2022-04-13 12:50:00,77.49,77.51,77.46,77.48,2658.0,71.9357,71.9543,71.9079,71.9264,2658.0
2022-04-13 12:55:00,77.48,77.5,77.41,77.41,3433.0,71.9264,71.945,71.8615,71.8615,3433.0
2022-04-13 13:00:00,77.44,77.44,77.27,77.39,14326.0,71.8893,71.8893,71.7315,71.8429,14326.0
2022-04-13 13:05:00,77.38,77.38,77.32,77.34,1470.0,71.8336,71.8336,71.7779,71.7965,1470.0
2022-04-13 13:10:00,77.35,77.36,77.15,77.16,5254.0,71.8058,71.815,71.6201,71.6294,5254.0
2022-04-13 13:15:00,77.18,77.22,77.11,77.13,4899.0,71.648,71.6851,71.583,71.6015,4899.0
2022-04-13 13:20:00,77.15,77.16,77.08,77.08,5625.0,71.6201,71.6294,71.5551,71.5551,5625.0
2022-04-13 13:25:00,77.08,77.08,76.95,77.05,4316.0,71.5551,71.5551,71.4344,71.5273,4316.0
2022-04-13 13:30:00,77.08,77.08,76.98,77.03,11625.0,71.5551,71.5551,71.4623,71.5087,11625.0
2022-04-13 13:35:00,77.04,77.09,77.02,77.09,2851.0,71.518,71.5644,71.4994,71.5644,2851.0
2022-04-13 13:40:00,77.09,77.1,77.04,77.07,2300.0,71.5644,71.5737,71.518,71.5458,2300.0
2022-04-13 13:45:00,77.07,77.09,77.0,77.09,2521.0,71.5458,71.5644,71.4809,71.5644,2521.0
2022-04-13 13:50:00,77.09,77.1,77.0,77.03,4536.0,71.5644,71.5737,71.4809,71.5087,4536.0
2022-04-13 13:55:00,77.07,77.15,77.05,77.15,3215.0,71.5458,71.6201,71.5273,71.6201,3215.0
2022-04-13 14:00:00,77.14,77.16,77.09,77.14,5619.0,71.6108,71.6294,71.5644,71.6108,5619.0
2022-04-13 14:05:00,77.17,77.23,77.16,77.21,3423.0,71.6387,71.6944,71.6294,71.6758,3423.0
2022-04-13 14:10:00,77.19,77.19,77.07,77.09,2907.0,71.6572,71.6572,71.5458,71.5644,2907.0
2022-04-13 14:15:00,77.14,77.15,77.1,77.14,1600.0,71.6108,71.6201,71.5737,71.6108,1600.0
2022-04-13 14:20:00,77.15,77.15,77.1,77.15,2610.0,71.6201,71.6201,71.5737,71.6201,2610.0
2022-04-13 14:25:00,77.17,77.17,77.04,77.13,3111.0,71.6387,71.6387,71.518,71.6015,3111.0
2022-04-13 14:30:00,77.13,77.15,77.04,77.06,5355.0,71.6015,71.6201,71.518,71.5366,5355.0
2022-04-13 14:35:00,77.06,77.13,77.05,77.09,3800.0,71.5366,71.6015,71.5273,71.5644,3800.0
2022-04-13 14:40:00,77.11,77.13,77.09,77.13,3199.0,71.583,71.6015,71.5644,71.6015,3199.0
2022-04-13 14:45:00,77.19,77.22,77.15,77.22,3072.0,71.6572,71.6851,71.6201,71.6851,3072.0
2022-04-13 14:50:00,77.21,77.29,77.19,77.23,3222.0,71.6758,71.7501,71.6572,71.6944,3222.0
2022-04-13 14:55:00,77.25,77.35,77.2,77.2,3601.0,71.7129,71.8058,71.6665,71.6665,3601.0
2022-04-13 15:00:00,77.2,77.21,77.16,77.19,4100.0,71.6665,71.6758,71.6294,71.6572,4100.0
2022-04-13 15:05:00,77.2,77.28,77.2,77.27,4023.0,71.6665,71.7408,71.6665,71.7315,4023.0
2022-04-13 15:10:00,77.26,77.27,77.19,77.23,4030.0,71.7222,71.7315,71.6572,71.6944,4030.0
2022-04-13 15:15:00,77.21,77.3,77.21,77.27,11570.0,71.6758,71.7593,71.6758,71.7315,11570.0
2022-04-13 15:20:00,77.27,77.32,77.24,77.32,5972.0,71.7315,71.7779,71.7036,71.7779,5972.0
2022-04-13 15:25:00,77.33,77.33,77.25,77.31,3966.0,71.7872,71.7872,71.7129,71.7686,3966.0
2022-04-13 15:30:00,77.31,77.43,77.28,77.4,9966.0,71.7686,71.88,71.7408,71.8522,9966.0
2022-04-13 15:35:00,77.43,77.48,77.38,77.48,8215.0,71.88,71.9264,71.8336,71.9264,8215.0
2022-04-13 15:40:00,77.48,77.55,77.46,77.54,7568.0,71.9264,71.9914,71.9079,71.9821,7568.0
2022-04-13 15:45:00,77.56,77.56,77.47,77.47,6520.0,72.0007,72.0007,71.9172,71.9172,6520.0
2022-04-13 15:50:00,77.48,77.48,77.25,77.31,17536.0,71.9264,71.9264,71.7129,71.7686,17536.0
2022-04-13 15:55:00,77.29,77.37,77.14,77.28,107569.0,71.7501,71.8243,71.6108,71.7408,107569.0
2022-04-14 09:30:00,77.28,77.7,77.2,77.58,38610.0,71.7408,72.1307,71.6665,72.0193,38610.0
2022-04-14 09:35:00,77.66,77.8,77.12,77.28,7055.0,72.0935,72.2235,71.5923,71.7408,7055.0
2022-04-14 09:40:00,77.15,77.32,77.06,77.16,3606.0,71.6201,71.7779,71.5366,71.6294,3606.0
2022-04-14 09:45:00,77.16,77.28,77.11,77.19,4226.0,71.6294,71.7408,71.583,71.6572,4226.0
2022-04-14 09:50:00,77.19,77.25,77.02,77.06,6774.0,71.6572,71.7129,71.4994,71.5366,6774.0
2022-04-14 09:55:00,77.1,77.17,77.07,77.13,4152.0,71.5737,71.6387,71.5458,71.6015,4152.0
2022-04-14 10:00:00,77.12,77.12,76.96,77.08,6244.0,71.5923,71.5923,71.4437,71.5551,6244.0
2022-04-14 10:05:00,77.11,77.11,76.85,76.85,2813.0,71.583,71.583,71.3416,71.3416,2813.0
2022-04-14 10:10:00,76.94,77.22,76.94,77.11,3518.0,71.4252,71.6851,71.4252,71.583,3518.0
2022-04-14 10:15:00,77.11,77.14,76.98,77.06,4680.0,71.583,71.6108,71.4623,71.5366,4680.0
2022-04-14 10:20:00,77.05,77.25,77.02,77.15,1840.0,71.5273,71.7129,71.4994,71.6201,1840.0
2022-04-14 10:25:00,77.14,77.22,77.11,77.18,5378.0,71.6108,71.6851,71.583,71.648,5378.0
2022-04-14 10:30:00,77.2,77.26,77.13,77.22,4540.0,71.6665,71.7222,71.6015,71.6851,4540.0
2022-04-14 10:35:00,77.25,77.29,77.13,77.14,2200.0,71.7129,71.7501,71.6015,71.6108,2200.0
2022-04-14 10:40:00,77.14,77.23,77.12,77.13,2704.0,71.6108,71.6944,71.5923,71.6015,2704.0
2022-04-14 10:45:00,77.16,77.29,77.11,77.13,3245.0,71.6294,71.7501,71.583,71.6015,3245.0
2022-04-14 10:50:00,77.1,77.1,77.0,77.09,5795.0,71.5737,71.5737,71.4809,71.5644,5795.0
2022-04-14 10:55:00,77.09,77.33,77.08,77.22,3224.0,71.5644,71.7872,71.5551,71.6851,3224.0
2022-04-14 11:00:00,77.17,77.21,77.13,77.17,3659.0,71.6387,71.6758,71.6015,71.6387,3659.0
2022-04-14 11:05:00,77.18,77.23,77.14,77.2,3948.0,71.648,71.6944,71.6108,71.6665,3948.0
2022-04-14 11:10:00,77.19,77.26,77.12,77.23,4802.0,71.6572,71.7222,71.5923,71.6944,4802.0
2022-04-14 11:15:00,77.23,77.28,77.12,77.16,2400.0,71.6944,71.7408,71.5923,71.6294,2400.0
2022-04-14 11:20:00,77.19,77.25,77.11,77.25,2400.0,71.6572,71.7129,71.583,71.7129,2400.0
2022-04-14 11:25:00,77.27,77.27,77.16,77.16,3095.0,71.7315,71.7315,71.6294,71.6294,3095.0
2022-04-14 11:30:00,77.19,77.19,76.99,76.99,2000.0,71.6572,71.6572,71.4716,71.4716,2000.0
2022-04-14 11:35:00,76.94,76.95,76.87,76.89,3475.0,71.4252,71.4344,71.3602,71.3787,3475.0
2022-04-14 11:40:00,76.89,76.89,76.76,76.8,4889.0,71.3787,71.3787,71.2581,71.2952,4889.0
2022-04-14 11:45:00,76.81,76.88,76.81,76.84,3800.0,71.3045,71.3695,71.3045,71.3323,3800.0
2022-04-14 11:50:00,76.82,76.84,76.78,76.8,4406.0,71.3138,71.3323,71.2766,71.2952,4406.0
2022-04-14 11:55:00,76.77,76.8,76.74,76.75,2223.0,71.2673,71.2952,71.2395,71.2488,2223.0
2022-04-14 12:00:00,76.67,76.76,76.67,76.67,2168.0,71.1745,71.2581,71.1745,71.1745,2168.0
2022-04-14 12:05:00,76.64,76.76,76.64,76.73,4360.0,71.1467,71.2581,71.1467,71.2302,4360.0
2022-04-14 12:10:00,76.71,76.78,76.68,76.74,11549.0,71.2116,71.2766,71.1838,71.2395,11549.0
2022-04-14 12:15:00,76.77,76.77,76.63,76.65,2348.0,71.2673,71.2673,71.1374,71.1559,2348.0
2022-04-14 12:20:00,76.65,76.66,76.59,76.66,1137.0,71.1559,71.1652,71.1002,71.1652,1137.0
2022-04-14 12:25:00,76.66,76.68,76.57,76.61,3680.0,71.1652,71.1838,71.0817,71.1188,3680.0
2022-04-14 12:30:00,76.6,76.64,76.57,76.62,2087.0,71.1095,71.1467,71.0817,71.1281,2087.0
2022-04-14 12:35:00,76.62,76.62,76.56,76.6,1605.0,71.1281,71.1281,71.0724,71.1095,1605.0
2022-04-14 12:40:00,76.57,76.58,76.52,76.53,2726.0,71.0817,71.091,71.0353,71.0445,2726.0
2022-04-14 12:45:00,76.5,76.52,76.48,76.51,1800.0,71.0167,71.0353,70.9981,71.026,1800.0
2022-04-14 12:50:00,76.52,76.52,76.43,76.44,2127.0,71.0353,71.0353,70.9517,70.961,2127.0
2022-04-14 12:55:00,76.44,76.56,76.44,76.55,2739.0,70.961,71.0724,70.961,71.0631,2739.0
2022-04-14 13:00:00,76.55,76.6,76.51,76.6,2200.0,71.0631,71.1095,71.026,71.1095,2200.0
2022-04-14 13:05:00,76.58,76.58,76.51,76.54,3353.0,71.091,71.091,71.026,71.0538,3353.0
2022-04-14 13:10:00,76.53,76.57,76.48,76.48,2260.0,71.0445,71.0817,70.9981,70.9981,2260.0
2022-04-14 13:15:00,76.5,76.52,76.44,76.48,2935.0,71.0167,71.0353,70.961,70.9981,2935.0
2022-04-14 13:20:00,76.49,76.51,76.46,76.48,1666.0,71.0074,71.026,70.9796,70.9981,1666.0
2022-04-14 13:25:00,76.52,76.52,76.46,76.49,2263.0,71.0353,71.0353,70.9796,71.0074,2263.0
2022-04-14 13:30:00,76.49,76.53,76.44,76.51,3427.0,71.0074,71.0445,70.961,71.026,3427.0
2022-04-14 13:35:00,76.51,76.6,76.51,76.54,2323.0,71.026,71.1095,71.026,71.0538,2323.0
2022-04-14 13:40:00,76.54,76.57,76.5,76.55,3000.0,71.0538,71.0817,71.0167,71.0631,3000.0
2022-04-14 13:45:00,76.54,76.6,76.52,76.59,3151.0,71.0538,71.1095,71.0353,71.1002,3151.0
2022-04-14 13:50:00,76.59,76.59,76.45,76.45,2968.0,71.1002,71.1002,70.9703,70.9703,2968.0
2022-04-14 13:55:00,76.47,76.55,76.46,76.55,4662.0,70.9888,71.0631,70.9796,71.0631,4662.0
2022-04-14 14:00:00,76.58,76.66,76.54,76.65,3350.0,71.091,71.1652,71.0538,71.1559,3350.0
2022-04-14 14:05:00,76.65,76.66,76.5,76.53,3600.0,71.1559,71.1652,71.0167,71.0445,3600.0
2022-04-14 14:10:00,76.52,76.61,76.5,76.54,4208.0,71.0353,71.1188,71.0167,71.0538,4208.0
2022-04-14 14:15:00,76.56,76.59,76.48,76.48,3702.0,71.0724,71.1002,70.9981,70.9981,3702.0
2022-04-14 14:20:00,76.48,76.58,76.47,76.56,8630.0,70.9981,71.091,70.9888,71.0724,8630.0
2022-04-14 14:25:00,76.59,76.59,76.28,76.37,11774.0,71.1002,71.1002,70.8125,70.896,11774.0
2022-04-14 14:30:00,76.37,76.42,76.32,76.34,6054.0,70.896,70.9424,70.8496,70.8682,6054.0
2022-04-14 14:35:00,76.34,76.43,76.34,76.39,3259.0,70.8682,70.9517,70.8682,70.9146,3259.0
2022-04-14 14:40:00,76.41,76.45,76.41,76.44,2400.0,70.9331,70.9703,70.9331,70.961,2400.0
2022-04-14 14:45:00,76.44,76.44,76.39,76.43,1617.0,70.961,70.961,70.9146,70.9517,1617.0
2022-04-14 14:50:00,76.43,76.44,76.17,76.25,10511.0,70.9517,70.961,70.7103,70.7846,10511.0
2022-04-14 14:55:00,76.23,76.25,76.15,76.15,3402.0,70.766,70.7846,70.6918,70.6918,3402.0
2022-04-14 15:00:00,76.15,76.16,76.05,76.15,4188.0,70.6918,70.7011,70.5989,70.6918,4188.0
2022-04-14 15:05:00,76.14,76.16,76.04,76.04,2992.0,70.6825,70.7011,70.5897,70.5897,2992.0
2022-04-14 15:10:00,76.04,76.06,75.96,75.97,6714.0,70.5897,70.6082,70.5154,70.5247,6714.0
2022-04-14 15:15:00,75.97,76.12,75.97,76.09,7423.0,70.5247,70.6639,70.5247,70.6361,7423.0
2022-04-14 15:20:00,76.09,76.11,76.04,76.05,4572.0,70.6361,70.6546,70.5897,70.5989,4572.0
2022-04-14 15:25:00,76.05,76.06,75.99,76.06,6563.0,70.5989,70.6082,70.5432,70.6082,6563.0
2022-04-14 15:30:00,76.05,76.05,75.85,75.87,10299.0,70.5989,70.5989,70.4133,70.4318,10299.0
2022-04-14 15:35:00,75.86,75.88,75.78,75.78,10324.0,70.4226,70.4411,70.3483,70.3483,10324.0
2022-04-14 15:40:00,75.78,75.89,75.76,75.88,11447.0,70.3483,70.4504,70.3297,70.4411,11447.0
2022-04-14 15:45:00,75.92,75.95,75.78,75.78,8277.0,70.4783,70.5061,70.3483,70.3483,8277.0
2022-04-14 15:50:00,75.78,75.78,75.58,75.61,32891.0,70.3483,70.3483,70.1626,70.1905,32891.0
2022-04-14 15:55:00,75.6,75.64,75.46,75.49,60950.0,70.1812,70.2183,70.0512,70.0791,60950.0
2022-04-18 09:30:00,75.57,75.91,75.45,75.89,29928.0,70.1534,70.469,70.042,70.4504,29928.0
2022-04-18 09:35:00,75.8,76.15,75.78,76.12,8890.0,70.3669,70.6918,70.3483,70.6639,8890.0
2022-04-18 09:40:00,75.91,75.99,75.84,75.88,7089.0,70.469,70.5432,70.404,70.4411,7089.0
2022-04-18 09:45:00,75.83,75.87,75.67,75.84,4543.0,70.3947,70.4318,70.2462,70.404,4543.0
2022-04-18 09:50:00,75.89,75.89,75.46,75.59,21293.0,70.4504,70.4504,70.0512,70.1719,21293.0
2022-04-18 09:55:00,75.72,75.77,75.56,75.77,7176.0,70.2926,70.339,70.1441,70.339,7176.0
2022-04-18 10:00:00,75.74,75.78,75.54,75.69,8640.0,70.3112,70.3483,70.1255,70.2647,8640.0
2022-04-18 10:05:00,75.7,75.74,75.6,75.71,7486.0,70.274,70.3112,70.1812,70.2833,7486.0
2022-04-18 10:10:00,75.75,76.07,75.68,75.98,10292.0,70.3204,70.6175,70.2555,70.534,10292.0
2022-04-18 10:15:00,75.87,75.94,75.75,75.81,6737.0,70.4318,70.4968,70.3204,70.3761,6737.0
2022-04-18 10:20:00,75.8,76.19,75.73,76.12,9735.0,70.3669,70.7289,70.3019,70.6639,9735.0
2022-04-18 10:25:00,76.17,76.18,76.0,76.03,5709.0,70.7103,70.7196,70.5525,70.5804,5709.0
2022-04-18 10:30:00,76.05,76.25,76.05,76.24,4320.0,70.5989,70.7846,70.5989,70.7753,4320.0
2022-04-18 10:35:00,76.2,76.2,76.04,76.19,4873.0,70.7382,70.7382,70.5897,70.7289,4873.0
2022-04-18 10:40:00,76.25,76.28,76.11,76.23,18975.0,70.7846,70.8125,70.6546,70.766,18975.0
2022-04-18 10:45:00,76.23,76.28,76.12,76.24,2660.0,70.766,70.8125,70.6639,70.7753,2660.0
2022-04-18 10:50:00,76.25,76.25,76.09,76.09,2300.0,70.7846,70.7846,70.6361,70.6361,2300.0
2022-04-18 10:55:00,76.09,76.12,75.99,76.12,4838.0,70.6361,70.6639,70.5432,70.6639,4838.0
2022-04-18 11:00:00,76.11,76.3,76.06,76.3,4068.0,70.6546,70.831,70.6082,70.831,4068.0
2022-04-18 11:05:00,76.3,76.33,76.23,76.32,4657.0,70.831,70.8589,70.766,70.8496,4657.0
2022-04-18 11:10:00,76.3,76.3,76.19,76.24,5253.0,70.831,70.831,70.7289,70.7753,5253.0
2022-04-18 11:15:00,76.22,76.22,76.1,76.16,3278.0,70.7568,70.7568,70.6454,70.7011,3278.0
2022-04-18 11:20:00,76.12,76.12,75.89,75.93,6722.0,70.6639,70.6639,70.4504,70.4875,6722.0
2022-04-18 11:25:00,75.91,75.98,75.9,75.94,6470.0,70.469,70.534,70.4597,70.4968,6470.0
2022-04-18 11:30:00,75.94,75.96,75.8,75.84,2003.0,70.4968,70.5154,70.3669,70.404,2003.0
2022-04-18 11:35:00,75.86,75.92,75.86,75.9,4557.0,70.4226,70.4783,70.4226,70.4597,4557.0
2022-04-18 11:40:00,75.87,75.96,75.86,75.94,3558.0,70.4318,70.5154,70.4226,70.4968,3558.0
2022-04-18 11:45:00,75.91,75.92,75.74,75.76,4534.0,70.469,70.4783,70.3112,70.3297,4534.0
2022-04-18 11:50:00,75.75,75.84,75.75,75.84,3700.0,70.3204,70.404,70.3204,70.404,3700.0
2022-04-18 11:55:00,75.84,75.84,75.72,75.8,8952.0,70.404,70.404,70.2926,70.3669,8952.0
2022-04-18 12:00:00,75.81,75.81,75.66,75.66,5588.0,70.3761,70.3761,70.2369,70.2369,5588.0
2022-04-18 12:05:00,75.7,75.8,75.7,75.72,6697.0,70.274,70.3669,70.274,70.2926,6697.0
2022-04-18 12:10:00,75.7,75.73,75.63,75.65,7724.0,70.274,70.3019,70.2091,70.2276,7724.0
2022-04-18 12:15:00,75.64,75.64,75.53,75.57,5460.0,70.2183,70.2183,70.1162,70.1534,5460.0
2022-04-18 12:20:00,75.59,75.67,75.59,75.63,2710.0,70.1719,70.2462,70.1719,70.2091,2710.0
2022-04-18 12:25:00,75.61,75.63,75.55,75.58,6010.0,70.1905,70.2091,70.1348,70.1626,6010.0
2022-04-18 12:30:00,75.58,75.62,75.54,75.57,3400.0,70.1626,70.1998,70.1255,70.1534,3400.0
2022-04-18 12:35:00,75.64,75.66,75.58,75.58,5093.0,70.2183,70.2369,70.1626,70.1626,5093.0
2022-04-18 12:40:00,75.62,75.71,75.54,75.7,6386.0,70.1998,70.2833,70.1255,70.274,6386.0
2022-04-18 12:45:00,75.71,75.77,75.68,75.71,3232.0,70.2833,70.339,70.2555,70.2833,3232.0
2022-04-18 12:50:00,75.71,75.79,75.71,75.79,3988.0,70.2833,70.3576,70.2833,70.3576,3988.0
2022-04-18 12:55:00,75.83,75.85,75.79,75.81,4344.0,70.3947,70.4133,70.3576,70.3761,4344.0
2022-04-18 13:00:00,75.77,75.85,75.77,75.84,2399.0,70.339,70.4133,70.339,70.404,2399.0
2022-04-18 13:05:00,75.87,75.92,75.81,75.92,3013.0,70.4318,70.4783,70.3761,70.4783,3013.0
2022-04-18 13:10:00,75.92,75.98,75.91,75.95,3550.0,70.4783,70.534,70.469,70.5061,3550.0
2022-04-18 13:15:00,75.95,75.95,75.81,75.84,7030.0,70.5061,70.5061,70.3761,70.404,7030.0
2022-04-18 13:20:00,75.83,75.98,75.83,75.97,3651.0,70.3947,70.534,70.3947,70.5247,3651.0
2022-04-18 13:25:00,75.97,75.99,75.9,75.94,4292.0,70.5247,70.5432,70.4597,70.4968,4292.0
2022-04-18 13:30:00,75.97,76.21,75.97,76.21,4778.0,70.5247,70.7475,70.5247,70.7475,4778.0
2022-04-18 13:35:00,76.24,76.28,76.2,76.24,6134.0,70.7753,70.8125,70.7382,70.7753,6134.0
2022-04-18 13:40:00,76.27,76.33,76.26,76.29,5765.0,70.8032,70.8589,70.7939,70.8217,5765.0
2022-04-18 13:45:00,76.27,76.36,76.16,76.33,6553.0,70.8032,70.8867,70.7011,70.8589,6553.0
2022-04-18 13:50:00,76.32,76.36,76.28,76.31,2753.0,70.8496,70.8867,70.8125,70.8403,2753.0
2022-04-18 13:55:00,76.34,76.47,76.32,76.37,8901.0,70.8682,70.9888,70.8496,70.896,8901.0
2022-04-18 14:00:00,76.38,76.38,76.32,76.35,3667.0,70.9053,70.9053,70.8496,70.8774,3667.0
2022-04-18 14:05:00,76.34,76.38,76.28,76.31,10864.0,70.8682,70.9053,70.8125,70.8403,10864.0
2022-04-18 14:10:00,76.31,76.4,76.25,76.4,2659.0,70.8403,70.9239,70.7846,70.9239,2659.0
2022-04-18 14:15:00,76.42,76.5,76.26,76.27,4218.0,70.9424,71.0167,70.7939,70.8032,4218.0
2022-04-18 14:20:00,76.3,76.46,76.27,76.45,3166.0,70.831,70.9796,70.8032,70.9703,3166.0
2022-04-18 14:25:00,76.48,76.5,76.26,76.3,1920.0,70.9981,71.0167,70.7939,70.831,1920.0
2022-04-18 14:30:00,76.34,76.41,76.31,76.41,4269.0,70.8682,70.9331,70.8403,70.9331,4269.0
2022-04-18 14:35:00,76.41,76.5,76.41,76.45,8956.0,70.9331,71.0167,70.9331,70.9703,8956.0
2022-04-18 14:40:00,76.46,76.46,76.42,76.43,11725.0,70.9796,70.9796,70.9424,70.9517,11725.0
2022-04-18 14:45:00,76.43,76.43,76.28,76.37,38565.0,70.9517,70.9517,70.8125,70.896,38565.0
2022-04-18 14:50:00,76.35,76.41,76.32,76.36,6887.0,70.8774,70.9331,70.8496,70.8867,6887.0
2022-04-18 14:55:00,76.36,76.41,76.32,76.36,8161.0,70.8867,70.9331,70.8496,70.8867,8161.0
2022-04-18 15:00:00,76.36,76.36,76.2,76.21,18536.0,70.8867,70.8867,70.7382,70.7475,18536.0
2022-04-18 15:05:00,76.22,76.25,76.15,76.18,8374.0,70.7568,70.7846,70.6918,70.7196,8374.0
2022-04-18 15:10:00,76.19,76.28,76.14,76.16,8051.0,70.7289,70.8125,70.6825,70.7011,8051.0
2022-04-18 15:15:00,76.17,76.25,76.13,76.15,6105.0,70.7103,70.7846,70.6732,70.6918,6105.0
2022-04-18 15:20:00,76.16,76.18,76.09,76.12,7231.0,70.7011,70.7196,70.6361,70.6639,7231.0
2022-04-18 15:25:00,76.12,76.14,76.06,76.08,10226.0,70.6639,70.6825,70.6082,70.6268,10226.0
2022-04-18 15:30:00,76.08,76.08,75.91,75.93,9167.0,70.6268,70.6268,70.469,70.4875,9167.0
2022-04-18 15:35:00,75.93,75.95,75.88,75.91,5401.0,70.4875,70.5061,70.4411,70.469,5401.0
2022-04-18 15:40:00,75.9,75.93,75.84,75.88,12295.0,70.4597,70.4875,70.404,70.4411,12295.0
2022-04-18 15:45:00,75.87,75.9,75.76,75.79,13807.0,70.4318,70.4597,70.3297,70.3576,13807.0
2022-04-18 15:50:00,75.75,75.93,75.75,75.88,21827.0,70.3204,70.4875,70.3204,70.4411,21827.0
2022-04-18 15:55:00,75.88,76.17,75.87,76.16,34384.0,70.4411,70.7103,70.4318,70.7011,34384.0
2022-04-19 09:30:00,76.07,76.53,75.83,76.07,24209.0,70.6175,71.0445,70.3947,70.6175,24209.0
2022-04-19 09:35:00,76.03,76.42,76.03,76.23,3769.0,70.5804,70.9424,70.5804,70.766,3769.0
2022-04-19 09:40:00,76.23,76.72,76.23,76.66,4813.0,70.766,71.2209,70.766,71.1652,4813.0
2022-04-19 09:45:00,76.51,76.51,76.18,76.25,3032.0,71.026,71.026,70.7196,70.7846,3032.0
2022-04-19 09:50:00,76.14,76.47,76.14,76.47,4539.0,70.6825,70.9888,70.6825,70.9888,4539.0
2022-04-19 09:55:00,76.47,76.47,76.32,76.4,3583.0,70.9888,70.9888,70.8496,70.9239,3583.0
2022-04-19 10:00:00,76.34,76.36,76.17,76.34,6461.0,70.8682,70.8867,70.7103,70.8682,6461.0
2022-04-19 10:05:00,76.36,76.4,76.25,76.35,6749.0,70.8867,70.9239,70.7846,70.8774,6749.0
2022-04-19 10:10:00,76.35,76.48,76.33,76.42,4715.0,70.8774,70.9981,70.8589,70.9424,4715.0
2022-04-19 10:15:00,76.4,76.43,76.28,76.28,6377.0,70.9239,70.9517,70.8125,70.8125,6377.0
2022-04-19 10:20:00,76.27,76.32,76.19,76.27,27182.0,70.8032,70.8496,70.7289,70.8032,27182.0
2022-04-19 10:25:00,76.27,76.35,76.23,76.34,14293.0,70.8032,70.8774,70.766,70.8682,14293.0
2022-04-19 10:30:00,76.41,76.59,76.38,76.55,20090.0,70.9331,71.1002,70.9053,71.0631,20090.0
2022-04-19 10:35:00,76.55,76.73,76.55,76.72,5570.0,71.0631,71.2302,71.0631,71.2209,5570.0
2022-04-19 10:40:00,76.71,76.84,76.7,76.77,4796.0,71.2116,71.3323,71.2024,71.2673,4796.0
2022-04-19 10:45:00,76.77,76.9,76.73,76.82,42729.0,71.2673,71.388,71.2302,71.3138,42729.0
2022-04-19 10:50:00,76.85,76.86,76.66,76.66,6224.0,71.3416,71.3509,71.1652,71.1652,6224.0
2022-04-19 10:55:00,76.66,76.76,76.64,76.68,7300.0,71.1652,71.2581,71.1467,71.1838,7300.0
2022-04-19 11:00:00,76.7,76.7,76.56,76.66,6168.0,71.2024,71.2024,71.0724,71.1652,6168.0
2022-04-19 11:05:00,76.67,76.7,76.57,76.59,6095.0,71.1745,71.2024,71.0817,71.1002,6095.0
2022-04-19 11:10:00,76.59,76.62,76.55,76.59,3637.0,71.1002,71.1281,71.0631,71.1002,3637.0
2022-04-19 11:15:00,76.58,76.71,76.49,76.54,6511.0,71.091,71.2116,71.0074,71.0538,6511.0
2022-04-19 11:20:00,76.52,76.64,76.5,76.64,3322.0,71.0353,71.1467,71.0167,71.1467,3322.0
2022-04-19 11:25:00,76.62,76.63,76.54,76.62,6950.0,71.1281,71.1374,71.0538,71.1281,6950.0
2022-04-19 11:30:00,76.62,76.67,76.59,76.61,5781.0,71.1281,71.1745,71.1002,71.1188,5781.0
2022-04-19 11:35:00,76.63,76.86,76.62,76.86,8480.0,71.1374,71.3509,71.1281,71.3509,8480.0
2022-04-19 11:40:00,76.86,76.91,76.81,76.87,10184.0,71.3509,71.3973,71.3045,71.3602,10184.0
2022-04-19 11:45:00,76.88,76.9,76.83,76.87,3600.0,71.3695,71.388,71.323,71.3602,3600.0
2022-04-19 11:50:00,76.88,77.11,76.88,77.04,29342.0,71.3695,71.583,71.3695,71.518,29342.0
2022-04-19 11:55:00,77.04,77.04,76.87,76.87,4238.0,71.518,71.518,71.3602,71.3602,4238.0
2022-04-19 12:00:00,76.87,76.87,76.73,76.84,5229.0,71.3602,71.3602,71.2302,71.3323,5229.0
2022-04-19 12:05:00,76.85,76.97,76.8,76.95,11233.0,71.3416,71.453,71.2952,71.4344,11233.0
2022-04-19 12:10:00,76.98,77.03,76.94,76.96,13184.0,71.4623,71.5087,71.4252,71.4437,13184.0
2022-04-19 12:15:00,76.99,77.02,76.95,76.99,5949.0,71.4716,71.4994,71.4344,71.4716,5949.0
2022-04-19 12:20:00,77.03,77.1,77.02,77.06,5611.0,71.5087,71.5737,71.4994,71.5366,5611.0
2022-04-19 12:25:00,77.09,77.09,76.9,76.93,4698.0,71.5644,71.5644,71.388,71.4159,4698.0
2022-04-19 12:30:00,76.94,76.96,76.84,76.92,8031.0,71.4252,71.4437,71.3323,71.4066,8031.0
2022-04-19 12:35:00,76.93,76.93,76.82,76.82,5388.0,71.4159,71.4159,71.3138,71.3138,5388.0
2022-04-19 12:40:00,76.81,76.9,76.8,76.9,3842.0,71.3045,71.388,71.2952,71.388,3842.0
2022-04-19 12:45:00,76.9,76.94,76.85,76.94,12765.0,71.388,71.4252,71.3416,71.4252,12765.0
2022-04-19 12:50:00,76.95,77.11,76.9,77.04,18545.0,71.4344,71.583,71.388,71.518,18545.0
2022-04-19 12:55:00,77.03,77.06,76.99,77.0,9124.0,71.5087,71.5366,71.4716,71.4809,9124.0
2022-04-19 13:00:00,77.0,77.14,76.98,77.14,42346.0,71.4809,71.6108,71.4623,71.6108,42346.0
2022-04-19 13:05:00,77.13,77.22,77.13,77.21,8613.0,71.6015,71.6851,71.6015,71.6758,8613.0
2022-04-19 13:10:00,77.24,77.36,77.2,77.36,7466.0,71.7036,71.815,71.6665,71.815,7466.0
2022-04-19 13:15:00,77.37,77.39,77.23,77.23,3965.0,71.8243,71.8429,71.6944,71.6944,3965.0
2022-04-19 13:20:00,77.23,77.24,77.13,77.17,6127.0,71.6944,71.7036,71.6015,71.6387,6127.0
2022-04-19 13:25:00,77.17,77.19,77.06,77.06,3768.0,71.6387,71.6572,71.5366,71.5366,3768.0
2022-04-19 13:30:00,77.09,77.16,76.88,77.1,41315.0,71.5644,71.6294,71.3695,71.5737,41315.0
2022-04-19 13:35:00,77.12,77.25,77.12,77.25,5051.0,71.5923,71.7129,71.5923,71.7129,5051.0
2022-04-19 13:40:00,77.23,77.25,77.12,77.15,5261.0,71.6944,71.7129,71.5923,71.6201,5261.0
2022-04-19 13:45:00,77.16,77.19,77.1,77.19,4453.0,71.6294,71.6572,71.5737,71.6572,4453.0
2022-04-19 13:50:00,77.23,77.31,77.22,77.22,4100.0,71.6944,71.7686,71.6851,71.6851,4100.0
2022-04-19 13:55:00,77.22,77.27,77.2,77.22,8453.0,71.6851,71.7315,71.6665,71.6851,8453.0
2022-04-19 14:00:00,77.2,77.22,77.19,77.2,4030.0,71.6665,71.6851,71.6572,71.6665,4030.0
2022-04-19 14:05:00,77.22,77.22,77.14,77.14,5464.0,71.6851,71.6851,71.6108,71.6108,5464.0
2022-04-19 14:10:00,77.15,77.16,77.0,77.1,4853.0,71.6201,71.6294,71.4809,71.5737,4853.0
2022-04-19 14:15:00,77.03,77.07,76.97,76.98,3393.0,71.5087,71.5458,71.453,71.4623,3393.0
2022-04-19 14:20:00,76.98,77.11,76.94,77.09,6684.0,71.4623,71.583,71.4252,71.5644,6684.0
2022-04-19 14:25:00,77.09,77.11,77.01,77.09,3858.0,71.5644,71.583,71.4901,71.5644,3858.0
2022-04-19 14:30:00,77.09,77.09,76.98,76.98,7443.0,71.5644,71.5644,71.4623,71.4623,7443.0
2022-04-19 14:35:00,77.02,77.16,76.99,77.16,8357.0,71.4994,71.6294,71.4716,71.6294,8357.0
2022-04-19 14:40:00,77.16,77.22,77.15,77.17,6767.0,71.6294,71.6851,71.6201,71.6387,6767.0
2022-04-19 14:45:00,77.15,77.16,77.1,77.15,3597.0,71.6201,71.6294,71.5737,71.6201,3597.0
2022-04-19 14:50:00,77.13,77.18,77.08,77.11,2845.0,71.6015,71.648,71.5551,71.583,2845.0
2022-04-19 14:55:00,77.13,77.16,77.1,77.15,3674.0,71.6015,71.6294,71.5737,71.6201,3674.0
2022-04-19 15:00:00,77.15,77.2,77.12,77.15,4439.0,71.6201,71.6665,71.5923,71.6201,4439.0
2022-04-19 15:05:00,77.14,77.24,77.1,77.19,7809.0,71.6108,71.7036,71.5737,71.6572,7809.0
2022-04-19 15:10:00,77.16,77.38,77.16,77.38,9009.0,71.6294,71.8336,71.6294,71.8336,9009.0
2022-04-19 15:15:00,77.36,77.44,77.36,77.39,7221.0,71.815,71.8893,71.815,71.8429,7221.0
2022-04-19 15:20:00,77.4,77.43,77.34,77.43,4518.0,71.8522,71.88,71.7965,71.88,4518.0
2022-04-19 15:25:00,77.43,77.45,77.35,77.39,7380.0,71.88,71.8986,71.8058,71.8429,7380.0
2022-04-19 15:30:00,77.39,77.46,77.37,77.4,11315.0,71.8429,71.9079,71.8243,71.8522,11315.0
2022-04-19 15:35:00,77.43,77.5,77.41,77.46,9414.0,71.88,71.945,71.8615,71.9079,9414.0
2022-04-19 15:40:00,77.45,77.45,77.36,77.4,13831.0,71.8986,71.8986,71.815,71.8522,13831.0
2022-04-19 15:45:00,77.42,77.42,77.27,77.31,12383.0,71.8707,71.8707,71.7315,71.7686,12383.0
2022-04-19 15:50:00,77.32,77.49,77.32,77.37,31399.0,71.7779,71.9357,71.7779,71.8243,31399.0
2022-04-19 15:55:00,77.34,77.38,77.1,77.11,192264.0,71.7965,71.8336,71.5737,71.583,192264.0
2022-04-20 09:30:00,77.99,78.51,77.69,78.16,26850.0,72.3999,72.8826,72.1214,72.5577,26850.0
2022-04-20 09:35:00,78.24,78.59,78.05,78.51,7096.0,72.632,72.9569,72.4556,72.8826,7096.0
2022-04-20 09:40:00,78.56,78.65,78.45,78.53,15008.0,72.929,73.0126,72.8269,72.9012,15008.0
2022-04-20 09:45:00,78.56,79.04,78.56,78.94,14094.0,72.929,73.3746,72.929,73.2818,14094.0
2022-04-20 09:50:00,78.99,79.35,78.98,79.35,17879.0,73.3282,73.6624,73.3189,73.6624,17879.0
2022-04-20 09:55:00,79.37,79.56,79.3,79.31,14835.0,73.681,73.8574,73.616,73.6253,14835.0
2022-04-20 10:00:00,79.27,79.28,78.99,79.18,13936.0,73.5881,73.5974,73.3282,73.5046,13936.0
2022-04-20 10:05:00,79.22,79.34,79.1,79.28,8548.0,73.5417,73.6531,73.4303,73.5974,8548.0
2022-04-20 10:10:00,79.34,79.73,79.34,79.61,14590.0,73.6531,74.0152,73.6531,73.9038,14590.0
2022-04-20 10:15:00,79.58,79.71,79.5,79.56,10334.0,73.8759,73.9966,73.8017,73.8574,10334.0
2022-04-20 10:20:00,79.6,79.74,79.55,79.58,7240.0,73.8945,74.0245,73.8481,73.8759,7240.0
2022-04-20 10:25:00,79.61,79.67,79.51,79.65,5866.0,73.9038,73.9595,73.8109,73.9409,5866.0
2022-04-20 10:30:00,79.68,79.82,79.58,79.79,5211.0,73.9688,74.0987,73.8759,74.0709,5211.0
2022-04-20 10:35:00,79.78,79.85,79.77,79.82,6926.0,74.0616,74.1266,74.0523,74.0987,6926.0
2022-04-20 10:40:00,79.84,79.89,79.79,79.87,7014.0,74.1173,74.1637,74.0709,74.1451,7014.0
2022-04-20 10:45:00,79.88,79.9,79.7,79.81,12642.0,74.1544,74.173,73.9873,74.0894,12642.0
2022-04-20 10:50:00,79.8,79.8,79.55,79.55,9472.0,74.0802,74.0802,73.8481,73.8481,9472.0
2022-04-20 10:55:00,79.59,79.63,79.5,79.56,12658.0,73.8852,73.9223,73.8017,73.8574,12658.0
2022-04-20 11:00:00,79.54,79.56,79.37,79.47,11920.0,73.8388,73.8574,73.681,73.7738,11920.0
2022-04-20 11:05:00,79.48,79.52,79.31,79.36,7183.0,73.7831,73.8202,73.6253,73.6717,7183.0
2022-04-20 11:10:00,79.34,79.35,79.19,79.33,8422.0,73.6531,73.6624,73.5139,73.6438,8422.0
2022-04-20 11:15:00,79.34,79.35,79.13,79.13,7439.0,73.6531,73.6624,73.4582,73.4582,7439.0
2022-04-20 11:20:00,79.14,79.16,79.05,79.15,7505.0,73.4675,73.486,73.3839,73.4767,7505.0
2022-04-20 11:25:00,79.11,79.11,78.88,78.9,8156.0,73.4396,73.4396,73.2261,73.2447,8156.0
2022-04-20 11:30:00,78.89,78.99,78.85,78.87,7458.0,73.2354,73.3282,73.1982,73.2168,7458.0
2022-04-20 11:35:00,78.87,79.24,78.87,79.17,7055.0,73.2168,73.5603,73.2168,73.4953,7055.0
2022-04-20 11:40:00,79.18,79.37,79.18,79.31,3839.0,73.5046,73.681,73.5046,73.6253,3839.0
2022-04-20 11:45:00,79.33,79.33,79.2,79.22,4732.0,73.6438,73.6438,73.5232,73.5417,4732.0
2022-04-20 11:50:00,79.23,79.26,79.08,79.15,7238.0,73.551,73.5789,73.4118,73.4767,7238.0
2022-04-20 11:55:00,79.17,79.23,79.09,79.11,3733.0,73.4953,73.551,73.421,73.4396,3733.0
2022-04-20 12:00:00,79.11,79.16,79.09,79.14,4504.0,73.4396,73.486,73.421,73.4675,4504.0
2022-04-20 12:05:00,79.16,79.23,78.85,78.96,12928.0,73.486,73.551,73.1982,73.3004,12928.0
2022-04-20 12:10:00,78.97,78.97,78.89,78.95,4127.0,73.3096,73.3096,73.2354,73.2911,4127.0
2022-04-20 12:15:00,78.93,78.93,78.81,78.92,3280.0,73.2725,73.2725,73.1611,73.2632,3280.0
2022-04-20 12:20:00,78.89,78.92,78.85,78.92,3170.0,73.2354,73.2632,73.1982,73.2632,3170.0
2022-04-20 12:25:00,78.93,78.99,78.93,78.96,2400.0,73.2725,73.3282,73.2725,73.3004,2400.0
2022-04-20 12:30:00,78.97,79.09,78.95,79.07,3568.0,73.3096,73.421,73.2911,73.4025,3568.0
2022-04-20 12:35:00,79.07,79.24,79.05,79.12,3575.0,73.4025,73.5603,73.3839,73.4489,3575.0
2022-04-20 12:40:00,79.13,79.13,79.01,79.02,2945.0,73.4582,73.4582,73.3468,73.3561,2945.0
2022-04-20 12:45:00,79.03,79.13,79.02,79.04,3547.0,73.3653,73.4582,73.3561,73.3746,3547.0
2022-04-20 12:50:00,79.06,79.18,79.05,79.17,6161.0,73.3932,73.5046,73.3839,73.4953,6161.0
2022-04-20 12:55:00,79.19,79.21,79.06,79.1,9196.0,73.5139,73.5324,73.3932,73.4303,9196.0
2022-04-20 13:00:00,79.1,79.19,79.1,79.19,5295.0,73.4303,73.5139,73.4303,73.5139,5295.0
2022-04-20 13:05:00,79.18,79.2,79.08,79.13,8512.0,73.5046,73.5232,73.4118,73.4582,8512.0
2022-04-20 13:10:00,79.11,79.21,79.11,79.2,6161.0,73.4396,73.5324,73.4396,73.5232,6161.0
2022-04-20 13:15:00,79.2,79.24,79.14,79.16,8502.0,73.5232,73.5603,73.4675,73.486,8502.0
2022-04-20 13:20:00,79.17,79.24,79.16,79.23,6137.0,73.4953,73.5603,73.486,73.551,6137.0
2022-04-20 13:25:00,79.23,79.24,79.18,79.21,7140.0,73.551,73.5603,73.5046,73.5324,7140.0
2022-04-20 13:30:00,79.2,79.27,79.19,79.24,6370.0,73.5232,73.5881,73.5139,73.5603,6370.0
2022-04-20 13:35:00,79.3,79.33,79.26,79.31,8811.0,73.616,73.6438,73.5789,73.6253,8811.0
2022-04-20 13:40:00,79.3,79.52,79.3,79.51,9804.0,73.616,73.8202,73.616,73.8109,9804.0
2022-04-20 13:45:00,79.5,79.58,79.48,79.48,7442.0,73.8017,73.8759,73.7831,73.7831,7442.0
2022-04-20 13:50:00,79.47,79.47,79.34,79.39,12651.0,73.7738,73.7738,73.6531,73.6995,12651.0
2022-04-20 13:55:00,79.39,79.49,79.38,79.49,7687.0,73.6995,73.7924,73.6903,73.7924,7687.0
2022-04-20 14:00:00,79.51,79.55,79.47,79.5,6193.0,73.8109,73.8481,73.7738,73.8017,6193.0
2022-04-20 14:05:00,79.51,79.53,79.45,79.48,6415.0,73.8109,73.8295,73.7552,73.7831,6415.0
2022-04-20 14:10:00,79.48,79.48,79.38,79.38,6594.0,73.7831,73.7831,73.6903,73.6903,6594.0
2022-04-20 14:15:00,79.38,79.4,79.11,79.12,6894.0,73.6903,73.7088,73.4396,73.4489,6894.0
2022-04-20 14:20:00,79.11,79.26,79.08,79.26,5589.0,73.4396,73.5789,73.4118,73.5789,5589.0
2022-04-20 14:25:00,79.26,79.3,79.19,79.2,9804.0,73.5789,73.616,73.5139,73.5232,9804.0
2022-04-20 14:30:00,79.16,79.25,79.14,79.2,6763.0,73.486,73.5696,73.4675,73.5232,6763.0
2022-04-20 14:35:00,79.18,79.18,79.0,79.0,5696.0,73.5046,73.5046,73.3375,73.3375,5696.0
2022-04-20 14:40:00,79.0,79.02,78.91,78.92,8851.0,73.3375,73.3561,73.2539,73.2632,8851.0
2022-04-20 14:45:00,78.92,78.98,78.71,78.79,45745.0,73.2632,73.3189,73.0683,73.1426,45745.0
2022-04-20 14:50:00,78.79,78.81,78.56,78.58,14320.0,73.1426,73.1611,72.929,72.9476,14320.0
2022-04-20 14:55:00,78.56,78.71,78.51,78.56,27608.0,72.929,73.0683,72.8826,72.929,27608.0
2022-04-20 15:00:00,78.54,78.79,78.53,78.68,82947.0,72.9105,73.1426,72.9012,73.0404,82947.0
2022-04-20 15:05:00,78.68,78.82,78.68,78.77,15625.0,73.0404,73.1704,73.0404,73.124,15625.0
2022-04-20 15:10:00,78.76,78.91,78.71,78.87,12933.0,73.1147,73.2539,73.0683,73.2168,12933.0
2022-04-20 15:15:00,78.87,78.97,78.84,78.9,14617.0,73.2168,73.3096,73.189,73.2447,14617.0
2022-04-20 15:20:00,78.89,78.9,78.74,78.76,24391.0,73.2354,73.2447,73.0961,73.1147,24391.0
2022-04-20 15:25:00,78.76,78.78,78.69,78.74,21202.0,73.1147,73.1333,73.0497,73.0961,21202.0
2022-04-20 15:30:00,78.76,78.76,78.55,78.57,10458.0,73.1147,73.1147,72.9198,72.9383,10458.0
2022-04-20 15:35:00,78.58,78.65,78.56,78.59,13424.0,72.9476,73.0126,72.929,72.9569,13424.0
2022-04-20 15:40:00,78.59,78.67,78.58,78.65,21953.0,72.9569,73.0312,72.9476,73.0126,21953.0
2022-04-20 15:45:00,78.67,78.85,78.63,78.77,17655.0,73.0312,73.1982,72.994,73.124,17655.0
2022-04-20 15:50:00,78.79,78.88,78.68,78.68,29566.0,73.1426,73.2261,73.0404,73.0404,29566.0
2022-04-20 15:55:00,78.72,78.76,78.65,78.75,72283.0,73.0776,73.1147,73.0126,73.1054,72283.0
2022-04-21 09:30:00,79.37,79.44,79.08,79.34,21816.0,73.681,73.746,73.4118,73.6531,21816.0
2022-04-21 09:35:00,79.4,79.51,78.82,78.88,8659.0,73.7088,73.8109,73.1704,73.2261,8659.0
2022-04-21 09:40:00,78.92,79.05,78.86,79.0,5614.0,73.2632,73.3839,73.2075,73.3375,5614.0
2022-04-21 09:45:00,78.98,78.98,78.6,78.64,2395.0,73.3189,73.3189,72.9662,73.0033,2395.0
2022-04-21 09:50:00,78.63,78.74,78.58,78.68,24951.0,72.994,73.0961,72.9476,73.0404,24951.0
2022-04-21 09:55:00,78.68,78.88,78.63,78.88,32419.0,73.0404,73.2261,72.994,73.2261,32419.0
2022-04-21 10:00:00,78.88,78.89,78.66,78.85,7544.0,73.2261,73.2354,73.0219,73.1982,7544.0
2022-04-21 10:05:00,78.8,78.91,78.65,78.91,8363.0,73.1518,73.2539,73.0126,73.2539,8363.0
2022-04-21 10:10:00,78.92,79.21,78.89,79.19,10784.0,73.2632,73.5324,73.2354,73.5139,10784.0
2022-04-21 10:15:00,79.18,79.37,79.16,79.28,7906.0,73.5046,73.681,73.486,73.5974,7906.0
2022-04-21 10:20:00,79.28,79.36,79.16,79.17,8675.0,73.5974,73.6717,73.486,73.4953,8675.0
2022-04-21 10:25:00,79.15,79.36,79.13,79.3,11710.0,73.4767,73.6717,73.4582,73.616,11710.0
2022-04-21 10:30:00,79.35,79.51,79.35,79.51,5822.0,73.6624,73.8109,73.6624,73.8109,5822.0
2022-04-21 10:35:00,79.6,79.64,79.55,79.58,8694.0,73.8945,73.9316,73.8481,73.8759,8694.0
2022-04-21 10:40:00,79.59,79.69,79.57,79.66,4070.0,73.8852,73.978,73.8666,73.9502,4070.0
2022-04-21 10:45:00,79.67,79.69,79.53,79.54,6002.0,73.9595,73.978,73.8295,73.8388,6002.0
2022-04-21 10:50:00,79.56,79.63,79.42,79.44,15424.0,73.8574,73.9223,73.7274,73.746,15424.0
2022-04-21 10:55:00,79.46,79.47,79.27,79.27,13090.0,73.7645,73.7738,73.5881,73.5881,13090.0
2022-04-21 11:00:00,79.2,79.21,79.12,79.18,13617.0,73.5232,73.5324,73.4489,73.5046,13617.0
2022-04-21 11:05:00,79.16,79.22,79.09,79.2,6659.0,73.486,73.5417,73.421,73.5232,6659.0
2022-04-21 11:10:00,79.2,79.23,79.17,79.18,4943.0,73.5232,73.551,73.4953,73.5046,4943.0
2022-04-21 11:15:00,79.19,79.22,79.16,79.2,7105.0,73.5139,73.5417,73.486,73.5232,7105.0
2022-04-21 11:20:00,79.18,79.23,79.1,79.19,10534.0,73.5046,73.551,73.4303,73.5139,10534.0
2022-04-21 11:25:00,79.23,79.25,79.03,79.03,6441.0,73.551,73.5696,73.3653,73.3653,6441.0
2022-04-21 11:30:00,79.05,79.13,78.95,79.05,8627.0,73.3839,73.4582,73.2911,73.3839,8627.0
2022-04-21 11:35:00,79.03,79.05,78.92,78.95,4596.0,73.3653,73.3839,73.2632,73.2911,4596.0
2022-04-21 11:40:00,78.95,78.95,78.79,78.8,3979.0,73.2911,73.2911,73.1426,73.1518,3979.0
2022-04-21 11:45:00,78.8,78.84,78.75,78.8,5580.0,73.1518,73.189,73.1054,73.1518,5580.0
2022-04-21 11:50:00,78.76,78.78,78.7,78.73,2820.0,73.1147,73.1333,73.059,73.0869,2820.0
2022-04-21 11:55:00,78.74,78.77,78.56,78.6,4750.0,73.0961,73.124,72.929,72.9662,4750.0
2022-04-21 12:00:00,78.6,78.64,78.53,78.56,5774.0,72.9662,73.0033,72.9012,72.929,5774.0
2022-04-21 12:05:00,78.56,78.59,78.48,78.48,3015.0,72.929,72.9569,72.8548,72.8548,3015.0
2022-04-21 12:10:00,78.48,78.48,78.32,78.38,5329.0,72.8548,72.8548,72.7062,72.7619,5329.0
2022-04-21 12:15:00,78.38,78.42,78.36,78.38,5847.0,72.7619,72.7991,72.7434,72.7619,5847.0
2022-04-21 12:20:00,78.4,78.4,78.24,78.27,1800.0,72.7805,72.7805,72.632,72.6598,1800.0
2022-04-21 12:25:00,78.25,78.43,78.22,78.33,5762.0,72.6413,72.8084,72.6134,72.7155,5762.0
2022-04-21 12:30:00,78.31,78.45,78.23,78.39,4864.0,72.697,72.8269,72.6227,72.7712,4864.0
2022-04-21 12:35:00,78.41,78.41,78.25,78.32,3151.0,72.7898,72.7898,72.6413,72.7062,3151.0
2022-04-21 12:40:00,78.32,78.38,78.32,78.38,1244.0,72.7062,72.7619,72.7062,72.7619,1244.0
2022-04-21 12:45:00,78.4,78.4,78.29,78.3,3600.0,72.7805,72.7805,72.6784,72.6877,3600.0
2022-04-21 12:50:00,78.3,78.3,78.13,78.14,4041.0,72.6877,72.6877,72.5299,72.5391,4041.0
2022-04-21 12:55:00,78.13,78.23,78.13,78.19,3820.0,72.5299,72.6227,72.5299,72.5856,3820.0
2022-04-21 13:00:00,78.15,78.16,77.93,77.97,3207.0,72.5484,72.5577,72.3442,72.3813,3207.0
2022-04-21 13:05:00,77.99,78.04,77.97,78.03,2914.0,72.3999,72.4463,72.3813,72.437,2914.0
2022-04-21 13:10:00,78.03,78.09,77.98,78.04,4807.0,72.437,72.4927,72.3906,72.4463,4807.0
2022-04-21 13:15:00,78.04,78.06,77.81,77.81,10075.0,72.4463,72.4649,72.2328,72.2328,10075.0
2022-04-21 13:20:00,77.81,78.22,77.79,78.12,15951.0,72.2328,72.6134,72.2142,72.5206,15951.0
2022-04-21 13:25:00,78.1,78.23,78.06,78.23,4689.0,72.502,72.6227,72.4649,72.6227,4689.0
2022-04-21 13:30:00,78.27,78.36,78.15,78.15,4836.0,72.6598,72.7434,72.5484,72.5484,4836.0
2022-04-21 13:35:00,78.11,78.12,78.01,78.04,2553.0,72.5113,72.5206,72.4185,72.4463,2553.0
2022-04-21 13:40:00,78.04,78.13,78.0,78.06,5023.0,72.4463,72.5299,72.4092,72.4649,5023.0
2022-04-21 13:45:00,78.06,78.24,78.06,78.16,6379.0,72.4649,72.632,72.4649,72.5577,6379.0
2022-04-21 13:50:00,78.15,78.15,78.03,78.05,6415.0,72.5484,72.5484,72.437,72.4556,6415.0
2022-04-21 13:55:00,78.06,78.07,77.93,77.94,8997.0,72.4649,72.4742,72.3442,72.3535,8997.0
2022-04-21 14:00:00,77.94,77.94,77.62,77.63,4402.0,72.3535,72.3535,72.0564,72.0657,4402.0
2022-04-21 14:05:00,77.63,77.78,77.58,77.78,9852.0,72.0657,72.2049,72.0193,72.2049,9852.0
2022-04-21 14:10:00,77.75,77.84,77.68,77.7,4950.0,72.1771,72.2606,72.1121,72.1307,4950.0
2022-04-21 14:15:00,77.7,77.72,77.62,77.67,8022.0,72.1307,72.1492,72.0564,72.1028,8022.0
2022-04-21 14:20:00,77.7,77.76,77.6,77.6,7105.0,72.1307,72.1864,72.0378,72.0378,7105.0
2022-04-21 14:25:00,77.6,77.82,77.6,77.82,10832.0,72.0378,72.2421,72.0378,72.2421,10832.0
2022-04-21 14:30:00,77.81,78.02,77.79,77.98,13013.0,72.2328,72.4277,72.2142,72.3906,13013.0
2022-04-21 14:35:00,77.97,78.14,77.92,77.93,10948.0,72.3813,72.5391,72.3349,72.3442,10948.0
2022-04-21 14:40:00,77.96,77.97,77.76,77.79,9827.0,72.372,72.3813,72.1864,72.2142,9827.0
2022-04-21 14:45:00,77.78,77.78,77.62,77.63,13350.0,72.2049,72.2049,72.0564,72.0657,13350.0
2022-04-21 14:50:00,77.65,77.67,77.58,77.67,11852.0,72.0843,72.1028,72.0193,72.1028,11852.0
2022-04-21 14:55:00,77.66,77.78,77.64,77.77,8919.0,72.0935,72.2049,72.075,72.1957,8919.0
2022-04-21 15:00:00,77.77,77.77,77.61,77.65,8073.0,72.1957,72.1957,72.0471,72.0843,8073.0
2022-04-21 15:05:00,77.66,77.74,77.63,77.66,10223.0,72.0935,72.1678,72.0657,72.0935,10223.0
2022-04-21 15:10:00,77.65,77.76,77.63,77.75,5557.0,72.0843,72.1864,72.0657,72.1771,5557.0
2022-04-21 15:15:00,77.78,78.03,77.71,77.89,50436.0,72.2049,72.437,72.14,72.3071,50436.0
2022-04-21 15:20:00,77.9,78.02,77.83,78.02,12951.0,72.3163,72.4277,72.2514,72.4277,12951.0
2022-04-21 15:25:00,78.02,78.14,77.88,78.12,14000.0,72.4277,72.5391,72.2978,72.5206,14000.0
2022-04-21 15:30:00,78.11,78.11,77.92,77.94,12624.0,72.5113,72.5113,72.3349,72.3535,12624.0
2022-04-21 15:35:00,77.94,77.94,77.83,77.93,13040.0,72.3535,72.3535,72.2514,72.3442,13040.0
2022-04-21 15:40:00,77.94,78.12,77.94,78.09,27012.0,72.3535,72.5206,72.3535,72.4927,27012.0
2022-04-21 15:45:00,78.09,78.12,77.83,77.84,14320.0,72.4927,72.5206,72.2514,72.2606,14320.0
2022-04-21 15:50:00,77.84,78.17,77.84,78.11,30220.0,72.2606,72.567,72.2606,72.5113,30220.0
2022-04-21 15:55:00,78.09,78.1,77.98,77.98,51080.0,72.4927,72.502,72.3906,72.3906,51080.0
2022-04-22 09:30:00,77.41,77.72,77.12,77.18,28078.0,71.8615,72.1492,71.5923,71.648,28078.0
2022-04-22 09:35:00,77.18,77.25,76.77,76.77,11025.0,71.648,71.7129,71.2673,71.2673,11025.0
2022-04-22 09:40:00,76.7,76.77,76.33,76.38,6244.0,71.2024,71.2673,70.8589,70.9053,6244.0
2022-04-22 09:45:00,76.5,76.72,76.45,76.72,2412.0,71.0167,71.2209,70.9703,71.2209,2412.0
2022-04-22 09:50:00,76.87,77.13,76.87,77.13,5353.0,71.3602,71.6015,71.3602,71.6015,5353.0
2022-04-22 09:55:00,77.13,77.13,76.82,76.9,7062.0,71.6015,71.6015,71.3138,71.388,7062.0
2022-04-22 10:00:00,76.84,76.91,76.6,76.63,9753.0,71.3323,71.3973,71.1095,71.1374,9753.0
2022-04-22 10:05:00,76.78,77.12,76.78,76.95,4423.0,71.2766,71.5923,71.2766,71.4344,4423.0
2022-04-22 10:10:00,76.95,76.95,76.61,76.65,5129.0,71.4344,71.4344,71.1188,71.1559,5129.0
2022-04-22 10:15:00,76.65,76.68,76.5,76.63,4371.0,71.1559,71.1838,71.0167,71.1374,4371.0
2022-04-22 10:20:00,76.63,76.64,76.5,76.61,5737.0,71.1374,71.1467,71.0167,71.1188,5737.0
2022-04-22 10:25:00,76.61,76.67,76.54,76.55,3615.0,71.1188,71.1745,71.0538,71.0631,3615.0
2022-04-22 10:30:00,76.52,76.62,76.45,76.52,6192.0,71.0353,71.1281,70.9703,71.0353,6192.0
2022-04-22 10:35:00,76.52,76.73,76.45,76.57,8122.0,71.0353,71.2302,70.9703,71.0817,8122.0
2022-04-22 10:40:00,76.57,76.6,76.45,76.48,5165.0,71.0817,71.1095,70.9703,70.9981,5165.0
2022-04-22 10:45:00,76.57,76.61,76.5,76.54,3897.0,71.0817,71.1188,71.0167,71.0538,3897.0
2022-04-22 10:50:00,76.5,76.51,76.27,76.29,17956.0,71.0167,71.026,70.8032,70.8217,17956.0
2022-04-22 10:55:00,76.33,76.48,76.3,76.38,3787.0,70.8589,70.9981,70.831,70.9053,3787.0
2022-04-22 11:00:00,76.37,76.45,76.34,76.35,6182.0,70.896,70.9703,70.8682,70.8774,6182.0
2022-04-22 11:05:00,76.38,76.83,76.36,76.83,5903.0,70.9053,71.323,70.8867,71.323,5903.0
2022-04-22 11:10:00,76.84,76.84,76.69,76.73,7643.0,71.3323,71.3323,71.1931,71.2302,7643.0
2022-04-22 11:15:00,76.74,76.89,76.7,76.89,3394.0,71.2395,71.3787,71.2024,71.3787,3394.0
2022-04-22 11:20:00,76.89,76.96,76.72,76.72,5961.0,71.3787,71.4437,71.2209,71.2209,5961.0
2022-04-22 11:25:00,76.69,76.77,76.67,76.72,4267.0,71.1931,71.2673,71.1745,71.2209,4267.0
2022-04-22 11:30:00,76.72,76.74,76.57,76.57,5525.0,71.2209,71.2395,71.0817,71.0817,5525.0
2022-04-22 11:35:00,76.57,76.6,76.5,76.56,4958.0,71.0817,71.1095,71.0167,71.0724,4958.0
2022-04-22 11:40:00,76.61,76.61,76.54,76.54,2783.0,71.1188,71.1188,71.0538,71.0538,2783.0
2022-04-22 11:45:00,76.5,76.55,76.49,76.55,3934.0,71.0167,71.0631,71.0074,71.0631,3934.0
2022-04-22 11:50:00,76.52,76.56,76.43,76.47,4991.0,71.0353,71.0724,70.9517,70.9888,4991.0
2022-04-22 11:55:00,76.45,76.51,76.4,76.44,2823.0,70.9703,71.026,70.9239,70.961,2823.0
2022-04-22 12:00:00,76.38,76.41,76.34,76.38,5059.0,70.9053,70.9331,70.8682,70.9053,5059.0
2022-04-22 12:05:00,76.41,76.46,76.36,76.36,6402.0,70.9331,70.9796,70.8867,70.8867,6402.0
2022-04-22 12:10:00,76.39,76.52,76.37,76.51,7244.0,70.9146,71.0353,70.896,71.026,7244.0
2022-04-22 12:15:00,76.5,76.61,76.47,76.58,4270.0,71.0167,71.1188,70.9888,71.091,4270.0
2022-04-22 12:20:00,76.58,76.6,76.49,76.57,6684.0,71.091,71.1095,71.0074,71.0817,6684.0
2022-04-22 12:25:00,76.58,76.67,76.56,76.63,4101.0,71.091,71.1745,71.0724,71.1374,4101.0
2022-04-22 12:30:00,76.65,76.78,76.61,76.73,2581.0,71.1559,71.2766,71.1188,71.2302,2581.0
2022-04-22 12:35:00,76.8,76.84,76.72,76.72,2761.0,71.2952,71.3323,71.2209,71.2209,2761.0
2022-04-22 12:40:00,76.73,76.78,76.71,76.77,2705.0,71.2302,71.2766,71.2116,71.2673,2705.0
2022-04-22 12:45:00,76.85,76.87,76.78,76.87,3736.0,71.3416,71.3602,71.2766,71.3602,3736.0
2022-04-22 12:50:00,76.87,76.87,76.69,76.69,5614.0,71.3602,71.3602,71.1931,71.1931,5614.0
2022-04-22 12:55:00,76.62,76.72,76.62,76.69,3048.0,71.1281,71.2209,71.1281,71.1931,3048.0
2022-04-22 13:00:00,76.69,76.69,76.62,76.62,2846.0,71.1931,71.1931,71.1281,71.1281,2846.0
2022-04-22 13:05:00,76.63,76.74,76.63,76.72,2088.0,71.1374,71.2395,71.1374,71.2209,2088.0
2022-04-22 13:10:00,76.72,76.8,76.71,76.77,5454.0,71.2209,71.2952,71.2116,71.2673,5454.0
2022-04-22 13:15:00,76.76,76.82,76.75,76.76,3146.0,71.2581,71.3138,71.2488,71.2581,3146.0
2022-04-22 13:20:00,76.67,76.67,76.54,76.54,2551.0,71.1745,71.1745,71.0538,71.0538,2551.0
2022-04-22 13:25:00,76.54,76.68,76.54,76.64,4180.0,71.0538,71.1838,71.0538,71.1467,4180.0
2022-04-22 13:30:00,76.62,76.7,76.6,76.65,22851.0,71.1281,71.2024,71.1095,71.1559,22851.0
2022-04-22 13:35:00,76.62,76.67,76.58,76.61,2959.0,71.1281,71.1745,71.091,71.1188,2959.0
2022-04-22 13:40:00,76.61,76.61,76.45,76.5,4673.0,71.1188,71.1188,70.9703,71.0167,4673.0
2022-04-22 13:45:00,76.52,76.53,76.44,76.45,3797.0,71.0353,71.0445,70.961,70.9703,3797.0
2022-04-22 13:50:00,76.45,76.45,76.32,76.34,4128.0,70.9703,70.9703,70.8496,70.8682,4128.0
2022-04-22 13:55:00,76.36,76.43,76.35,76.41,4014.0,70.8867,70.9517,70.8774,70.9331,4014.0
2022-04-22 14:00:00,76.37,76.39,76.27,76.28,4632.0,70.896,70.9146,70.8032,70.8125,4632.0
2022-04-22 14:05:00,76.29,76.44,76.29,76.38,4250.0,70.8217,70.961,70.8217,70.9053,4250.0
2022-04-22 14:10:00,76.39,76.44,76.37,76.38,3085.0,70.9146,70.961,70.896,70.9053,3085.0
2022-04-22 14:15:00,76.41,76.64,76.41,76.62,13766.0,70.9331,71.1467,70.9331,71.1281,13766.0
2022-04-22 14:20:00,76.62,76.62,76.48,76.54,12457.0,71.1281,71.1281,70.9981,71.0538,12457.0
2022-04-22 14:25:00,76.53,76.57,76.48,76.53,7086.0,71.0445,71.0817,70.9981,71.0445,7086.0
2022-04-22 14:30:00,76.52,76.53,76.28,76.31,12540.0,71.0353,71.0445,70.8125,70.8403,12540.0
2022-04-22 14:35:00,76.33,76.39,76.28,76.38,4965.0,70.8589,70.9146,70.8125,70.9053,4965.0
2022-04-22 14:40:00,76.38,76.43,76.34,76.4,9767.0,70.9053,70.9517,70.8682,70.9239,9767.0
2022-04-22 14:45:00,76.4,76.41,76.35,76.35,8589.0,70.9239,70.9331,70.8774,70.8774,8589.0
2022-04-22 14:50:00,76.35,76.35,76.26,76.29,7218.0,70.8774,70.8774,70.7939,70.8217,7218.0
2022-04-22 14:55:00,76.28,76.31,76.19,76.31,10213.0,70.8125,70.8403,70.7289,70.8403,10213.0
2022-04-22 15:00:00,76.32,76.36,76.28,76.35,13908.0,70.8496,70.8867,70.8125,70.8774,13908.0
2022-04-22 15:05:00,76.35,76.4,76.29,76.29,8062.0,70.8774,70.9239,70.8217,70.8217,8062.0
2022-04-22 15:10:00,76.3,76.57,76.24,76.51,8754.0,70.831,71.0817,70.7753,71.026,8754.0
2022-04-22 15:15:00,76.48,76.59,76.42,76.56,7358.0,70.9981,71.1002,70.9424,71.0724,7358.0
2022-04-22 15:20:00,76.54,76.57,76.45,76.48,8307.0,71.0538,71.0817,70.9703,70.9981,8307.0
2022-04-22 15:25:00,76.49,76.57,76.49,76.55,9803.0,71.0074,71.0817,71.0074,71.0631,9803.0
2022-04-22 15:30:00,76.56,76.76,76.56,76.74,17166.0,71.0724,71.2581,71.0724,71.2395,17166.0
2022-04-22 15:35:00,76.74,76.78,76.64,76.67,15991.0,71.2395,71.2766,71.1467,71.1745,15991.0
2022-04-22 15:40:00,76.68,76.75,76.59,76.64,29507.0,71.1838,71.2488,71.1002,71.1467,29507.0
2022-04-22 15:45:00,76.61,76.61,76.4,76.41,18823.0,71.1188,71.1188,70.9239,70.9331,18823.0
2022-04-22 15:50:00,76.41,76.41,76.12,76.14,44316.0,70.9331,70.9331,70.6639,70.6825,44316.0
2022-04-22 15:55:00,76.14,76.15,75.93,76.01,111169.0,70.6825,70.6918,70.4875,70.5618,111169.0
2022-04-25 09:30:00,75.71,76.13,74.87,75.18,47054.0,70.2833,70.6732,69.5035,69.7913,47054.0
2022-04-25 09:35:00,75.25,75.71,75.25,75.42,10059.0,69.8563,70.2833,69.8563,70.0141,10059.0
2022-04-25 09:40:00,75.48,75.52,75.04,75.06,4122.0,70.0698,70.1069,69.6613,69.6799,4122.0
2022-04-25 09:45:00,75.2,75.5,75.2,75.44,9757.0,69.8099,70.0884,69.8099,70.0327,9757.0
2022-04-25 09:50:00,75.39,75.62,75.33,75.44,14632.0,69.9863,70.1998,69.9306,70.0327,14632.0
2022-04-25 09:55:00,75.35,75.52,75.19,75.2,9622.0,69.9491,70.1069,69.8006,69.8099,9622.0
2022-04-25 10:00:00,75.21,75.31,75.17,75.25,5844.0,69.8192,69.912,69.782,69.8563,5844.0
2022-04-25 10:05:00,75.23,75.3,75.14,75.25,9971.0,69.8377,69.9027,69.7542,69.8563,9971.0
2022-04-25 10:10:00,75.25,75.3,74.99,75.13,15790.0,69.8563,69.9027,69.6149,69.7449,15790.0
2022-04-25 10:15:00,75.13,75.19,75.03,75.14,23509.0,69.7449,69.8006,69.6521,69.7542,23509.0
2022-04-25 10:20:00,75.16,75.63,75.06,75.63,2855.0,69.7727,70.2091,69.6799,70.2091,2855.0
2022-04-25 10:25:00,75.73,75.84,75.59,75.61,9917.0,70.3019,70.404,70.1719,70.1905,9917.0
2022-04-25 10:30:00,75.59,75.75,75.58,75.7,5169.0,70.1719,70.3204,70.1626,70.274,5169.0
2022-04-25 10:35:00,75.72,75.72,75.48,75.48,9896.0,70.2926,70.2926,70.0698,70.0698,9896.0
2022-04-25 10:40:00,75.49,75.55,75.37,75.55,23173.0,70.0791,70.1348,69.9677,70.1348,23173.0
2022-04-25 10:45:00,75.59,75.76,75.58,75.76,8497.0,70.1719,70.3297,70.1626,70.3297,8497.0
2022-04-25 10:50:00,75.76,75.77,75.38,75.39,6951.0,70.3297,70.339,69.977,69.9863,6951.0
2022-04-25 10:55:00,75.4,75.4,75.14,75.14,10101.0,69.9955,69.9955,69.7542,69.7542,10101.0
2022-04-25 11:00:00,75.17,75.3,75.16,75.27,4778.0,69.782,69.9027,69.7727,69.8749,4778.0
2022-04-25 11:05:00,75.22,75.22,74.97,75.06,14339.0,69.8284,69.8284,69.5964,69.6799,14339.0
2022-04-25 11:10:00,75.06,75.29,74.99,75.2,7074.0,69.6799,69.8934,69.6149,69.8099,7074.0
2022-04-25 11:15:00,75.21,75.37,75.06,75.36,7010.0,69.8192,69.9677,69.6799,69.9584,7010.0
2022-04-25 11:20:00,75.41,75.49,75.4,75.47,4559.0,70.0048,70.0791,69.9955,70.0605,4559.0
2022-04-25 11:25:00,75.44,75.61,75.3,75.3,8482.0,70.0327,70.1905,69.9027,69.9027,8482.0
2022-04-25 11:30:00,75.33,75.34,75.18,75.25,7223.0,69.9306,69.9398,69.7913,69.8563,7223.0
2022-04-25 11:35:00,75.27,75.47,75.19,75.24,6471.0,69.8749,70.0605,69.8006,69.847,6471.0
2022-04-25 11:40:00,75.25,75.28,75.15,75.16,6305.0,69.8563,69.8841,69.7635,69.7727,6305.0
2022-04-25 11:45:00,75.13,75.15,75.05,75.08,7400.0,69.7449,69.7635,69.6706,69.6985,7400.0
2022-04-25 11:50:00,75.09,75.13,74.91,74.97,7337.0,69.7078,69.7449,69.5407,69.5964,7337.0
2022-04-25 11:55:00,74.96,75.11,74.93,75.09,4853.0,69.5871,69.7263,69.5592,69.7078,4853.0
2022-04-25 12:00:00,75.11,75.11,74.97,75.01,3505.0,69.7263,69.7263,69.5964,69.6335,3505.0
2022-04-25 12:05:00,75.16,75.4,75.13,75.36,4168.0,69.7727,69.9955,69.7449,69.9584,4168.0
2022-04-25 12:10:00,75.36,75.43,75.31,75.35,5974.0,69.9584,70.0234,69.912,69.9491,5974.0
2022-04-25 12:15:00,75.34,75.43,75.27,75.31,8675.0,69.9398,70.0234,69.8749,69.912,8675.0
2022-04-25 12:20:00,75.32,75.54,75.31,75.52,5950.0,69.9213,70.1255,69.912,70.1069,5950.0
2022-04-25 12:25:00,75.62,75.65,75.4,75.4,4017.0,70.1998,70.2276,69.9955,69.9955,4017.0
2022-04-25 12:30:00,75.39,75.54,75.36,75.5,3307.0,69.9863,70.1255,69.9584,70.0884,3307.0
2022-04-25 12:35:00,75.5,75.81,75.5,75.72,8104.0,70.0884,70.3761,70.0884,70.2926,8104.0
2022-04-25 12:40:00,75.72,75.83,75.61,75.81,44507.0,70.2926,70.3947,70.1905,70.3761,44507.0
2022-04-25 12:45:00,75.79,76.05,75.78,76.05,26879.0,70.3576,70.5989,70.3483,70.5989,26879.0
2022-04-25 12:50:00,76.15,76.17,76.02,76.02,6784.0,70.6918,70.7103,70.5711,70.5711,6784.0
2022-04-25 12:55:00,76.03,76.03,75.9,75.97,6464.0,70.5804,70.5804,70.4597,70.5247,6464.0
2022-04-25 13:00:00,76.02,76.03,75.66,75.66,4762.0,70.5711,70.5804,70.2369,70.2369,4762.0
2022-04-25 13:05:00,75.69,76.0,75.65,75.97,5702.0,70.2647,70.5525,70.2276,70.5247,5702.0
2022-04-25 13:10:00,76.0,76.15,75.99,76.07,4861.0,70.5525,70.6918,70.5432,70.6175,4861.0
2022-04-25 13:15:00,76.07,76.17,76.07,76.12,4235.0,70.6175,70.7103,70.6175,70.6639,4235.0
2022-04-25 13:20:00,76.14,76.15,76.0,76.07,13624.0,70.6825,70.6918,70.5525,70.6175,13624.0
2022-04-25 13:25:00,76.11,76.18,75.91,76.03,7073.0,70.6546,70.7196,70.469,70.5804,7073.0
2022-04-25 13:30:00,76.06,76.14,75.9,75.91,4967.0,70.6082,70.6825,70.4597,70.469,4967.0
2022-04-25 13:35:00,75.88,75.88,75.7,75.71,6450.0,70.4411,70.4411,70.274,70.2833,6450.0
2022-04-25 13:40:00,75.76,76.01,75.76,76.01,9095.0,70.3297,70.5618,70.3297,70.5618,9095.0
2022-04-25 13:45:00,76.05,76.06,75.83,76.04,7073.0,70.5989,70.6082,70.3947,70.5897,7073.0
2022-04-25 13:50:00,76.04,76.04,75.81,75.94,6955.0,70.5897,70.5897,70.3761,70.4968,6955.0
2022-04-25 13:55:00,75.93,75.94,75.87,75.94,3402.0,70.4875,70.4968,70.4318,70.4968,3402.0
2022-04-25 14:00:00,75.96,75.96,75.8,75.85,5100.0,70.5154,70.5154,70.3669,70.4133,5100.0
2022-04-25 14:05:00,75.87,76.24,75.85,76.18,11297.0,70.4318,70.7753,70.4133,70.7196,11297.0
2022-04-25 14:10:00,76.22,76.22,76.05,76.16,4638.0,70.7568,70.7568,70.5989,70.7011,4638.0
2022-04-25 14:15:00,76.18,76.34,76.16,76.28,4165.0,70.7196,70.8682,70.7011,70.8125,4165.0
2022-04-25 14:20:00,76.3,76.54,76.25,76.52,6965.0,70.831,71.0538,70.7846,71.0353,6965.0
2022-04-25 14:25:00,76.55,76.71,76.52,76.67,11634.0,71.0631,71.2116,71.0353,71.1745,11634.0
2022-04-25 14:30:00,76.68,76.73,76.64,76.66,4075.0,71.1838,71.2302,71.1467,71.1652,4075.0
2022-04-25 14:35:00,76.68,76.69,76.57,76.61,5701.0,71.1838,71.1931,71.0817,71.1188,5701.0
2022-04-25 14:40:00,76.52,76.6,76.51,76.52,8730.0,71.0353,71.1095,71.026,71.0353,8730.0
2022-04-25 14:45:00,76.4,76.81,76.39,76.81,5910.0,70.9239,71.3045,70.9146,71.3045,5910.0
2022-04-25 14:50:00,76.81,76.9,76.75,76.88,9486.0,71.3045,71.388,71.2488,71.3695,9486.0
2022-04-25 14:55:00,76.88,76.89,76.67,76.69,7954.0,71.3695,71.3787,71.1745,71.1931,7954.0
2022-04-25 15:00:00,76.69,76.69,76.38,76.4,18847.0,71.1931,71.1931,70.9053,70.9239,18847.0
2022-04-25 15:05:00,76.42,76.54,76.38,76.5,9381.0,70.9424,71.0538,70.9053,71.0167,9381.0
2022-04-25 15:10:00,76.53,76.6,76.49,76.6,7316.0,71.0445,71.1095,71.0074,71.1095,7316.0
2022-04-25 15:15:00,76.64,76.88,76.64,76.86,12141.0,71.1467,71.3695,71.1467,71.3509,12141.0
2022-04-25 15:20:00,76.87,77.08,76.86,77.06,54284.0,71.3602,71.5551,71.3509,71.5366,54284.0
2022-04-25 15:25:00,77.08,77.09,76.75,77.07,17908.0,71.5551,71.5644,71.2488,71.5458,17908.0
2022-04-25 15:30:00,77.04,77.17,77.02,77.14,18752.0,71.518,71.6387,71.4994,71.6108,18752.0
2022-04-25 15:35:00,77.14,77.23,77.14,77.18,19158.0,71.6108,71.6944,71.6108,71.648,19158.0
2022-04-25 15:40:00,77.19,77.32,77.1,77.28,27450.0,71.6572,71.7779,71.5737,71.7408,27450.0
2022-04-25 15:45:00,77.29,77.35,77.13,77.17,23491.0,71.7501,71.8058,71.6015,71.6387,23491.0
2022-04-25 15:50:00,77.14,77.36,77.09,77.34,31440.0,71.6108,71.815,71.5644,71.7965,31440.0
2022-04-25 15:55:00,77.34,77.44,77.27,77.41,74878.0,71.7965,71.8893,71.7315,71.8615,74878.0
2022-04-26 09:30:00,76.98,77.29,76.76,77.06,23777.0,71.4623,71.7501,71.2581,71.5366,23777.0
2022-04-26 09:35:00,77.06,77.13,76.49,76.5,6783.0,71.5366,71.6015,71.0074,71.0167,6783.0
2022-04-26 09:40:00,76.52,76.58,76.48,76.58,3208.0,71.0353,71.091,70.9981,71.091,3208.0
2022-04-26 09:45:00,76.58,76.88,76.54,76.84,5447.0,71.091,71.3695,71.0538,71.3323,5447.0
2022-04-26 09:50:00,76.76,76.76,76.69,76.71,4568.0,71.2581,71.2581,71.1931,71.2116,4568.0
2022-04-26 09:55:00,76.65,76.77,76.58,76.75,3336.0,71.1559,71.2673,71.091,71.2488,3336.0
2022-04-26 10:00:00,76.75,76.85,76.54,76.85,4262.0,71.2488,71.3416,71.0538,71.3416,4262.0
2022-04-26 10:05:00,76.83,76.85,76.75,76.79,6666.0,71.323,71.3416,71.2488,71.2859,6666.0
2022-04-26 10:10:00,76.77,76.79,76.52,76.52,2827.0,71.2673,71.2859,71.0353,71.0353,2827.0
2022-04-26 10:15:00,76.53,76.53,76.26,76.28,3423.0,71.0445,71.0445,70.7939,70.8125,3423.0
2022-04-26 10:20:00,76.26,76.45,76.23,76.36,11008.0,70.7939,70.9703,70.766,70.8867,11008.0
2022-04-26 10:25:00,76.36,76.5,76.34,76.5,3766.0,70.8867,71.0167,70.8682,71.0167,3766.0
2022-04-26 10:30:00,76.55,76.55,76.16,76.16,2573.0,71.0631,71.0631,70.7011,70.7011,2573.0
2022-04-26 10:35:00,76.15,76.15,75.83,75.87,6421.0,70.6918,70.6918,70.3947,70.4318,6421.0
2022-04-26 10:40:00,75.87,75.87,75.74,75.8,6120.0,70.4318,70.4318,70.3112,70.3669,6120.0
2022-04-26 10:45:00,75.79,76.03,75.78,76.03,9661.0,70.3576,70.5804,70.3483,70.5804,9661.0
2022-04-26 10:50:00,76.02,76.02,75.81,75.81,4125.0,70.5711,70.5711,70.3761,70.3761,4125.0
2022-04-26 10:55:00,75.78,75.78,75.58,75.58,6530.0,70.3483,70.3483,70.1626,70.1626,6530.0
2022-04-26 11:00:00,75.52,75.52,75.36,75.4,9405.0,70.1069,70.1069,69.9584,69.9955,9405.0
2022-04-26 11:05:00,75.4,75.52,75.38,75.51,6257.0,69.9955,70.1069,69.977,70.0977,6257.0
2022-04-26 11:10:00,75.51,75.53,75.47,75.52,10159.0,70.0977,70.1162,70.0605,70.1069,10159.0
2022-04-26 11:15:00,75.53,75.55,75.4,75.44,10502.0,70.1162,70.1348,69.9955,70.0327,10502.0
2022-04-26 11:20:00,75.43,75.72,75.43,75.66,5898.0,70.0234,70.2926,70.0234,70.2369,5898.0
2022-04-26 11:25:00,75.63,75.73,75.62,75.72,2432.0,70.2091,70.3019,70.1998,70.2926,2432.0
2022-04-26 11:30:00,75.71,75.84,75.6,75.8,14585.0,70.2833,70.404,70.1812,70.3669,14585.0
2022-04-26 11:35:00,75.77,75.77,75.59,75.7,7135.0,70.339,70.339,70.1719,70.274,7135.0
2022-04-26 11:40:00,75.69,75.83,75.63,75.83,2841.0,70.2647,70.3947,70.2091,70.3947,2841.0
2022-04-26 11:45:00,75.92,76.04,75.91,75.96,2000.0,70.4783,70.5897,70.469,70.5154,2000.0
2022-04-26 11:50:00,75.99,76.0,75.78,75.8,1892.0,70.5432,70.5525,70.3483,70.3669,1892.0
2022-04-26 11:55:00,75.79,75.8,75.4,75.4,4970.0,70.3576,70.3669,69.9955,69.9955,4970.0
2022-04-26 12:00:00,75.42,75.61,75.42,75.6,7033.0,70.0141,70.1905,70.0141,70.1812,7033.0
2022-04-26 12:05:00,75.61,75.82,75.61,75.82,3700.0,70.1905,70.3854,70.1905,70.3854,3700.0
2022-04-26 12:10:00,75.82,75.86,75.8,75.81,1826.0,70.3854,70.4226,70.3669,70.3761,1826.0
2022-04-26 12:15:00,75.86,76.03,75.86,76.03,4146.0,70.4226,70.5804,70.4226,70.5804,4146.0
2022-04-26 12:20:00,76.05,76.2,76.05,76.16,6078.0,70.5989,70.7382,70.5989,70.7011,6078.0
2022-04-26 12:25:00,76.17,76.42,76.17,76.32,9227.0,70.7103,70.9424,70.7103,70.8496,9227.0
2022-04-26 12:30:00,76.32,76.32,76.11,76.11,2228.0,70.8496,70.8496,70.6546,70.6546,2228.0
2022-04-26 12:35:00,76.12,76.12,75.95,75.95,2131.0,70.6639,70.6639,70.5061,70.5061,2131.0
2022-04-26 12:40:00,75.95,76.04,75.93,76.01,2402.0,70.5061,70.5897,70.4875,70.5618,2402.0
2022-04-26 12:45:00,75.99,76.0,75.96,75.97,1440.0,70.5432,70.5525,70.5154,70.5247,1440.0
2022-04-26 12:50:00,75.97,76.12,75.95,76.05,2312.0,70.5247,70.6639,70.5061,70.5989,2312.0
2022-04-26 12:55:00,76.05,76.29,76.04,76.27,7893.0,70.5989,70.8217,70.5897,70.8032,7893.0
2022-04-26 13:00:00,76.27,76.27,75.9,75.9,5848.0,70.8032,70.8032,70.4597,70.4597,5848.0
2022-04-26 13:05:00,75.9,75.91,75.84,75.87,1296.0,70.4597,70.469,70.404,70.4318,1296.0
2022-04-26 13:10:00,75.84,75.84,75.78,75.78,1300.0,70.404,70.404,70.3483,70.3483,1300.0
2022-04-26 13:15:00,75.79,75.8,75.69,75.69,2134.0,70.3576,70.3669,70.2647,70.2647,2134.0
2022-04-26 13:20:00,75.71,75.71,75.6,75.64,2099.0,70.2833,70.2833,70.1812,70.2183,2099.0
2022-04-26 13:25:00,75.64,75.66,75.56,75.6,4119.0,70.2183,70.2369,70.1441,70.1812,4119.0
2022-04-26 13:30:00,75.61,75.74,75.59,75.66,3712.0,70.1905,70.3112,70.1719,70.2369,3712.0
2022-04-26 13:35:00,75.66,75.75,75.54,75.7,4153.0,70.2369,70.3204,70.1255,70.274,4153.0
2022-04-26 13:40:00,75.7,75.87,75.69,75.84,9463.0,70.274,70.4318,70.2647,70.404,9463.0
2022-04-26 13:45:00,75.83,75.84,75.7,75.79,6539.0,70.3947,70.404,70.274,70.3576,6539.0
2022-04-26 13:50:00,75.89,75.89,75.73,75.74,2452.0,70.4504,70.4504,70.3019,70.3112,2452.0
2022-04-26 13:55:00,75.83,75.84,75.71,75.78,2836.0,70.3947,70.404,70.2833,70.3483,2836.0
2022-04-26 14:00:00,75.78,75.82,75.67,75.78,6711.0,70.3483,70.3854,70.2462,70.3483,6711.0
2022-04-26 14:05:00,75.76,75.96,75.76,75.92,3154.0,70.3297,70.5154,70.3297,70.4783,3154.0
2022-04-26 14:10:00,75.94,76.06,75.92,76.03,10810.0,70.4968,70.6082,70.4783,70.5804,10810.0
2022-04-26 14:15:00,76.02,76.17,75.93,76.0,5356.0,70.5711,70.7103,70.4875,70.5525,5356.0
2022-04-26 14:20:00,76.0,76.32,75.98,76.26,9764.0,70.5525,70.8496,70.534,70.7939,9764.0
2022-04-26 14:25:00,76.26,76.32,76.16,76.28,12934.0,70.7939,70.8496,70.7011,70.8125,12934.0
2022-04-26 14:30:00,76.26,76.27,76.08,76.14,3275.0,70.7939,70.8032,70.6268,70.6825,3275.0
2022-04-26 14:35:00,76.21,76.23,76.16,76.17,4535.0,70.7475,70.766,70.7011,70.7103,4535.0
2022-04-26 14:40:00,76.14,76.15,75.82,75.82,1900.0,70.6825,70.6918,70.3854,70.3854,1900.0
2022-04-26 14:45:00,75.83,75.92,75.78,75.89,3459.0,70.3947,70.4783,70.3483,70.4504,3459.0
2022-04-26 14:50:00,76.0,76.05,75.98,76.03,2128.0,70.5525,70.5989,70.534,70.5804,2128.0
2022-04-26 14:55:00,76.07,76.16,76.02,76.15,4479.0,70.6175,70.7011,70.5711,70.6918,4479.0
2022-04-26 15:00:00,76.19,76.22,76.07,76.09,4964.0,70.7289,70.7568,70.6175,70.6361,4964.0
2022-04-26 15:05:00,76.08,76.08,75.94,76.01,7807.0,70.6268,70.6268,70.4968,70.5618,7807.0
2022-04-26 15:10:00,76.02,76.04,75.83,75.83,4818.0,70.5711,70.5897,70.3947,70.3947,4818.0
2022-04-26 15:15:00,75.83,75.83,75.64,75.64,5643.0,70.3947,70.3947,70.2183,70.2183,5643.0
2022-04-26 15:20:00,75.66,75.78,75.65,75.78,8825.0,70.2369,70.3483,70.2276,70.3483,8825.0
2022-04-26 15:25:00,75.79,75.83,75.68,75.73,6942.0,70.3576,70.3947,70.2555,70.3019,6942.0
2022-04-26 15:30:00,75.72,75.78,75.58,75.64,11292.0,70.2926,70.3483,70.1626,70.2183,11292.0
2022-04-26 15:35:00,75.63,75.7,75.56,75.7,11143.0,70.2091,70.274,70.1441,70.274,11143.0
2022-04-26 15:40:00,75.73,75.85,75.67,75.82,11833.0,70.3019,70.4133,70.2462,70.3854,11833.0
2022-04-26 15:45:00,75.82,75.88,75.68,75.75,17382.0,70.3854,70.4411,70.2555,70.3204,17382.0
2022-04-26 15:50:00,75.68,75.85,75.61,75.61,22538.0,70.2555,70.4133,70.1905,70.1905,22538.0
2022-04-26 15:55:00,75.61,75.74,75.5,75.5,43173.0,70.1905,70.3112,70.0884,70.0884,43173.0
2022-04-27 09:30:00,75.25,75.38,74.75,74.93,55385.0,69.8563,69.977,69.3921,69.5592,55385.0
2022-04-27 09:35:00,75.0,75.06,74.76,75.0,16663.0,69.6242,69.6799,69.4014,69.6242,16663.0
2022-04-27 09:40:00,75.0,75.27,74.86,75.25,8350.0,69.6242,69.8749,69.4942,69.8563,8350.0
2022-04-27 09:45:00,75.26,75.29,74.99,75.09,13515.0,69.8656,69.8934,69.6149,69.7078,13515.0
2022-04-27 09:50:00,75.12,75.13,74.56,74.56,17694.0,69.7356,69.7449,69.2157,69.2157,17694.0
2022-04-27 09:55:00,74.58,74.61,74.38,74.51,14371.0,69.2343,69.2622,69.0486,69.1693,14371.0
2022-04-27 10:00:00,74.52,74.57,74.0,74.05,14768.0,69.1786,69.225,68.6959,68.7423,14768.0
2022-04-27 10:05:00,74.11,74.27,74.05,74.08,17535.0,68.798,68.9465,68.7423,68.7701,17535.0
2022-04-27 10:10:00,74.09,74.1,73.79,73.88,12634.0,68.7794,68.7887,68.5009,68.5845,12634.0
2022-04-27 10:15:00,73.77,73.8,73.57,73.57,24645.0,68.4824,68.5102,68.2967,68.2967,24645.0
2022-04-27 10:20:00,73.57,73.78,73.48,73.53,19543.0,68.2967,68.4917,68.2132,68.2596,19543.0
2022-04-27 10:25:00,73.53,73.6,73.34,73.34,15055.0,68.2596,68.3246,68.0832,68.0832,15055.0
2022-04-27 10:30:00,73.33,73.33,73.07,73.16,10540.0,68.0739,68.0739,67.8325,67.9161,10540.0
2022-04-27 10:35:00,73.18,73.39,73.13,73.35,30852.0,67.9347,68.1296,67.8882,68.0925,30852.0
2022-04-27 10:40:00,73.35,73.35,73.15,73.25,24165.0,68.0925,68.0925,67.9068,67.9996,24165.0
2022-04-27 10:45:00,73.23,73.68,73.17,73.67,17946.0,67.9811,68.3988,67.9254,68.3895,17946.0
2022-04-27 10:50:00,73.75,73.79,73.28,73.28,9813.0,68.4638,68.5009,68.0275,68.0275,9813.0
2022-04-27 10:55:00,73.28,73.68,73.27,73.65,19442.0,68.0275,68.3988,68.0182,68.371,19442.0
2022-04-27 11:00:00,73.65,74.04,73.64,73.7,9236.0,68.371,68.733,68.3617,68.4174,9236.0
2022-04-27 11:05:00,73.69,73.89,73.6,73.74,4779.0,68.4081,68.5938,68.3246,68.4545,4779.0
2022-04-27 11:10:00,73.74,73.96,73.61,73.8,14511.0,68.4545,68.6588,68.3338,68.5102,14511.0
2022-04-27 11:15:00,73.82,74.05,73.81,74.03,4021.0,68.5288,68.7423,68.5195,68.7237,4021.0
2022-04-27 11:20:00,74.02,74.17,73.86,74.04,3600.0,68.7145,68.8537,68.5659,68.733,3600.0
2022-04-27 11:25:00,74.05,74.16,74.0,74.1,8588.0,68.7423,68.8444,68.6959,68.7887,8588.0
2022-04-27 11:30:00,74.15,74.23,74.01,74.14,11587.0,68.8351,68.9094,68.7052,68.8258,11587.0
2022-04-27 11:35:00,74.14,74.26,74.03,74.04,22412.0,68.8258,68.9372,68.7237,68.733,22412.0
2022-04-27 11:40:00,74.0,74.07,73.96,74.04,11071.0,68.6959,68.7609,68.6588,68.733,11071.0
2022-04-27 11:45:00,74.0,74.08,73.9,74.02,9332.0,68.6959,68.7701,68.6031,68.7145,9332.0
2022-04-27 11:50:00,73.91,74.0,73.72,73.76,11400.0,68.6123,68.6959,68.436,68.4731,11400.0
2022-04-27 11:55:00,73.76,73.84,73.73,73.84,11468.0,68.4731,68.5474,68.4452,68.5474,11468.0
2022-04-27 12:00:00,73.85,73.87,73.66,73.87,19124.0,68.5566,68.5752,68.3803,68.5752,19124.0
2022-04-27 12:05:00,73.88,74.17,73.88,74.16,17014.0,68.5845,68.8537,68.5845,68.8444,17014.0
2022-04-27 12:10:00,74.16,74.22,74.04,74.08,6641.0,68.8444,68.9001,68.733,68.7701,6641.0
2022-04-27 12:15:00,74.0,74.13,74.0,74.04,5138.0,68.6959,68.8166,68.6959,68.733,5138.0
2022-04-27 12:20:00,74.08,74.6,74.08,74.58,8725.0,68.7701,69.2529,68.7701,69.2343,8725.0
2022-04-27 12:25:00,74.58,74.94,74.57,74.89,274369.0,69.2343,69.5685,69.225,69.5221,274369.0
2022-04-27 12:30:00,74.88,75.14,74.88,74.93,8069.0,69.5128,69.7542,69.5128,69.5592,8069.0
2022-04-27 12:35:00,74.91,74.91,74.81,74.87,4725.0,69.5407,69.5407,69.4478,69.5035,4725.0
2022-04-27 12:40:00,74.88,74.98,74.81,74.82,6235.0,69.5128,69.6056,69.4478,69.4571,6235.0
2022-04-27 12:45:00,74.84,74.85,74.68,74.72,3271.0,69.4757,69.485,69.3271,69.3643,3271.0
2022-04-27 12:50:00,74.72,74.84,74.71,74.8,4649.0,69.3643,69.4757,69.355,69.4385,4649.0
2022-04-27 12:55:00,74.81,74.84,74.65,74.76,4218.0,69.4478,69.4757,69.2993,69.4014,4218.0
2022-04-27 13:00:00,74.74,74.87,74.45,74.82,11078.0,69.3828,69.5035,69.1136,69.4571,11078.0
2022-04-27 13:05:00,74.8,74.84,74.56,74.6,5348.0,69.4385,69.4757,69.2157,69.2529,5348.0
2022-04-27 13:10:00,74.59,74.61,74.34,74.43,3550.0,69.2436,69.2622,69.0115,69.0951,3550.0
2022-04-27 13:15:00,74.46,74.48,74.33,74.44,6660.0,69.1229,69.1415,69.0022,69.1043,6660.0
2022-04-27 13:20:00,74.44,74.64,74.44,74.6,7613.0,69.1043,69.29,69.1043,69.2529,7613.0
2022-04-27 13:25:00,74.58,74.79,74.42,74.76,5399.0,69.2343,69.4293,69.0858,69.4014,5399.0
2022-04-27 13:30:00,74.78,74.78,74.57,74.63,6963.0,69.42,69.42,69.225,69.2807,6963.0
2022-04-27 13:35:00,74.65,74.66,74.44,74.5,6712.0,69.2993,69.3086,69.1043,69.16,6712.0
2022-04-27 13:40:00,74.51,74.62,74.42,74.6,8300.0,69.1693,69.2714,69.0858,69.2529,8300.0
2022-04-27 13:45:00,74.63,74.72,74.53,74.72,6108.0,69.2807,69.3643,69.1879,69.3643,6108.0
2022-04-27 13:50:00,74.72,74.84,74.69,74.82,4125.0,69.3643,69.4757,69.3364,69.4571,4125.0
2022-04-27 13:55:00,74.8,74.87,74.76,74.85,6520.0,69.4385,69.5035,69.4014,69.485,6520.0
2022-04-27 14:00:00,74.86,74.94,74.83,74.9,8256.0,69.4942,69.5685,69.4664,69.5314,8256.0
2022-04-27 14:05:00,74.91,74.92,74.82,74.83,10224.0,69.5407,69.5499,69.4571,69.4664,10224.0
2022-04-27 14:10:00,74.79,74.91,74.72,74.9,4901.0,69.4293,69.5407,69.3643,69.5314,4901.0
2022-04-27 14:15:00,74.88,74.91,74.74,74.83,6671.0,69.5128,69.5407,69.3828,69.4664,6671.0
2022-04-27 14:20:00,74.84,74.93,74.81,74.81,6141.0,69.4757,69.5592,69.4478,69.4478,6141.0
2022-04-27 14:25:00,74.75,74.86,74.75,74.81,8534.0,69.3921,69.4942,69.3921,69.4478,8534.0
2022-04-27 14:30:00,74.76,74.91,74.73,74.91,7478.0,69.4014,69.5407,69.3736,69.5407,7478.0
2022-04-27 14:35:00,74.88,74.9,74.69,74.85,10417.0,69.5128,69.5314,69.3364,69.485,10417.0
2022-04-27 14:40:00,74.92,74.95,74.75,74.92,9052.0,69.5499,69.5778,69.3921,69.5499,9052.0
2022-04-27 14:45:00,74.92,74.98,74.75,74.88,7116.0,69.5499,69.6056,69.3921,69.5128,7116.0
2022-04-27 14:50:00,74.89,74.89,74.49,74.49,7699.0,69.5221,69.5221,69.1508,69.1508,7699.0
2022-04-27 14:55:00,74.5,74.5,74.36,74.42,11480.0,69.16,69.16,69.0301,69.0858,11480.0
2022-04-27 15:00:00,74.43,74.46,74.29,74.36,15628.0,69.0951,69.1229,68.9651,69.0301,15628.0
2022-04-27 15:05:00,74.36,74.45,74.32,74.4,9561.0,69.0301,69.1136,68.9929,69.0672,9561.0
2022-04-27 15:10:00,74.39,74.49,74.33,74.48,7072.0,69.0579,69.1508,69.0022,69.1415,7072.0
2022-04-27 15:15:00,74.48,74.55,74.31,74.39,18379.0,69.1415,69.2065,68.9837,69.0579,18379.0
2022-04-27 15:20:00,74.41,74.48,74.33,74.4,10369.0,69.0765,69.1415,69.0022,69.0672,10369.0
2022-04-27 15:25:00,74.41,74.49,74.37,74.47,8566.0,69.0765,69.1508,69.0394,69.1322,8566.0
2022-04-27 15:30:00,74.47,74.57,74.4,74.47,12679.0,69.1322,69.225,69.0672,69.1322,12679.0
2022-04-27 15:35:00,74.48,74.57,74.4,74.48,19115.0,69.1415,69.225,69.0672,69.1415,19115.0
2022-04-27 15:40:00,74.51,74.71,74.41,74.63,19852.0,69.1693,69.355,69.0765,69.2807,19852.0
2022-04-27 15:45:00,74.64,74.66,74.5,74.56,21087.0,69.29,69.3086,69.16,69.2157,21087.0
2022-04-27 15:50:00,74.55,74.64,74.5,74.56,69044.0,69.2065,69.29,69.16,69.2157,69044.0
2022-04-27 15:55:00,74.56,74.68,74.52,74.53,115768.0,69.2157,69.3271,69.1786,69.1879,115768.0
2022-04-28 09:30:00,75.5,76.06,75.29,75.45,31239.0,70.0884,70.6082,69.8934,70.042,31239.0
2022-04-28 09:35:00,75.42,75.42,74.73,74.73,16171.0,70.0141,70.0141,69.3736,69.3736,16171.0
2022-04-28 09:40:00,74.73,75.08,74.67,74.88,14357.0,69.3736,69.6985,69.3179,69.5128,14357.0
2022-04-28 09:45:00,74.88,75.34,74.87,75.04,8772.0,69.5128,69.9398,69.5035,69.6613,8772.0
2022-04-28 09:50:00,75.04,75.08,74.84,75.08,8023.0,69.6613,69.6985,69.4757,69.6985,8023.0
2022-04-28 09:55:00,75.08,75.15,74.93,75.14,9553.0,69.6985,69.7635,69.5592,69.7542,9553.0
2022-04-28 10:00:00,75.17,75.24,74.72,74.81,27922.0,69.782,69.847,69.3643,69.4478,27922.0
2022-04-28 10:05:00,74.82,74.83,74.59,74.75,16210.0,69.4571,69.4664,69.2436,69.3921,16210.0
2022-04-28 10:10:00,74.69,74.92,74.68,74.86,4890.0,69.3364,69.5499,69.3271,69.4942,4890.0
2022-04-28 10:15:00,74.84,75.06,74.79,75.03,10130.0,69.4757,69.6799,69.4293,69.6521,10130.0
2022-04-28 10:20:00,75.06,75.07,74.87,74.87,10452.0,69.6799,69.6892,69.5035,69.5035,10452.0
2022-04-28 10:25:00,74.77,74.77,74.47,74.47,6608.0,69.4107,69.4107,69.1322,69.1322,6608.0
2022-04-28 10:30:00,74.48,74.52,74.39,74.39,8077.0,69.1415,69.1786,69.0579,69.0579,8077.0
2022-04-28 10:35:00,74.39,74.63,74.39,74.56,5488.0,69.0579,69.2807,69.0579,69.2157,5488.0
2022-04-28 10:40:00,74.56,74.58,74.4,74.49,10190.0,69.2157,69.2343,69.0672,69.1508,10190.0
2022-04-28 10:45:00,74.51,74.67,74.43,74.43,9671.0,69.1693,69.3179,69.0951,69.0951,9671.0
2022-04-28 10:50:00,74.43,74.58,74.38,74.58,8115.0,69.0951,69.2343,69.0486,69.2343,8115.0
2022-04-28 10:55:00,74.61,74.82,74.61,74.74,7442.0,69.2622,69.4571,69.2622,69.3828,7442.0
2022-04-28 11:00:00,74.74,74.81,74.6,74.71,7270.0,69.3828,69.4478,69.2529,69.355,7270.0
2022-04-28 11:05:00,74.71,74.94,74.64,74.88,9569.0,69.355,69.5685,69.29,69.5128,9569.0
2022-04-28 11:10:00,74.87,75.07,74.82,75.01,10781.0,69.5035,69.6892,69.4571,69.6335,10781.0
2022-04-28 11:15:00,74.98,75.23,74.96,75.22,22791.0,69.6056,69.8377,69.5871,69.8284,22791.0
2022-04-28 11:20:00,75.24,75.25,75.03,75.06,7267.0,69.847,69.8563,69.6521,69.6799,7267.0
2022-04-28 11:25:00,75.08,75.18,75.01,75.03,11928.0,69.6985,69.7913,69.6335,69.6521,11928.0
2022-04-28 11:30:00,75.04,75.12,74.96,75.03,8012.0,69.6613,69.7356,69.5871,69.6521,8012.0
2022-04-28 11:35:00,75.03,75.03,74.93,74.94,4603.0,69.6521,69.6521,69.5592,69.5685,4603.0
2022-04-28 11:40:00,74.92,74.99,74.84,74.9,6401.0,69.5499,69.6149,69.4757,69.5314,6401.0
2022-04-28 11:45:00,74.92,74.92,74.8,74.91,4623.0,69.5499,69.5499,69.4385,69.5407,4623.0
2022-04-28 11:50:00,74.89,75.0,74.83,74.91,22467.0,69.5221,69.6242,69.4664,69.5407,22467.0
2022-04-28 11:55:00,74.83,74.91,74.82,74.89,7495.0,69.4664,69.5407,69.4571,69.5221,7495.0
2022-04-28 12:00:00,74.88,74.89,74.74,74.83,7515.0,69.5128,69.5221,69.3828,69.4664,7515.0
2022-04-28 12:05:00,74.83,74.83,74.69,74.8,6527.0,69.4664,69.4664,69.3364,69.4385,6527.0
2022-04-28 12:10:00,74.81,74.88,74.78,74.85,10087.0,69.4478,69.5128,69.42,69.485,10087.0
2022-04-28 12:15:00,74.83,74.89,74.81,74.85,20740.0,69.4664,69.5221,69.4478,69.485,20740.0
2022-04-28 12:20:00,74.84,75.07,74.84,74.99,59346.0,69.4757,69.6892,69.4757,69.6149,59346.0
2022-04-28 12:25:00,74.98,75.1,74.98,75.06,48351.0,69.6056,69.717,69.6056,69.6799,48351.0
2022-04-28 12:30:00,75.05,75.17,75.01,75.01,105713.0,69.6706,69.782,69.6335,69.6335,105713.0
2022-04-28 12:35:00,75.03,75.12,75.01,75.03,142136.0,69.6521,69.7356,69.6335,69.6521,142136.0
2022-04-28 12:40:00,75.03,75.03,74.99,75.02,50675.0,69.6521,69.6521,69.6149,69.6428,50675.0
2022-04-28 12:45:00,75.03,75.43,75.0,75.23,105782.0,69.6521,70.0234,69.6242,69.8377,105782.0
2022-04-28 12:50:00,75.23,75.29,75.11,75.22,27856.0,69.8377,69.8934,69.7263,69.8284,27856.0
2022-04-28 12:55:00,75.22,75.3,75.13,75.2,26562.0,69.8284,69.9027,69.7449,69.8099,26562.0
2022-04-28 13:00:00,75.24,75.27,75.12,75.24,29757.0,69.847,69.8749,69.7356,69.847,29757.0
2022-04-28 13:05:00,75.25,75.4,75.23,75.26,124469.0,69.8563,69.9955,69.8377,69.8656,124469.0
2022-04-28 13:10:00,75.24,75.41,75.23,75.41,116824.0,69.847,70.0048,69.8377,70.0048,116824.0
2022-04-28 13:15:00,75.42,75.7,75.36,75.65,16712.0,70.0141,70.274,69.9584,70.2276,16712.0
2022-04-28 13:20:00,75.66,75.66,75.3,75.3,9725.0,70.2369,70.2369,69.9027,69.9027,9725.0
2022-04-28 13:25:00,75.29,75.49,75.28,75.44,16830.0,69.8934,70.0791,69.8841,70.0327,16830.0
2022-04-28 13:30:00,75.47,75.52,75.3,75.47,16822.0,70.0605,70.1069,69.9027,70.0605,16822.0
2022-04-28 13:35:00,75.48,75.54,75.4,75.5,12998.0,70.0698,70.1255,69.9955,70.0884,12998.0
2022-04-28 13:40:00,75.5,75.55,75.37,75.47,22534.0,70.0884,70.1348,69.9677,70.0605,22534.0
2022-04-28 13:45:00,75.45,75.54,75.41,75.48,22076.0,70.042,70.1255,70.0048,70.0698,22076.0
2022-04-28 13:50:00,75.47,75.51,75.35,75.41,19123.0,70.0605,70.0977,69.9491,70.0048,19123.0
2022-04-28 13:55:00,75.43,75.47,75.41,75.44,17846.0,70.0234,70.0605,70.0048,70.0327,17846.0
2022-04-28 14:00:00,75.44,75.5,75.42,75.49,25456.0,70.0327,70.0884,70.0141,70.0791,25456.0
2022-04-28 14:05:00,75.49,75.53,75.42,75.47,32039.0,70.0791,70.1162,70.0141,70.0605,32039.0
2022-04-28 14:10:00,75.48,75.52,75.41,75.46,28780.0,70.0698,70.1069,70.0048,70.0512,28780.0
2022-04-28 14:15:00,75.47,75.52,75.41,75.49,26021.0,70.0605,70.1069,70.0048,70.0791,26021.0
2022-04-28 14:20:00,75.5,75.55,75.46,75.53,28793.0,70.0884,70.1348,70.0512,70.1162,28793.0
2022-04-28 14:25:00,75.52,75.57,75.48,75.52,41200.0,70.1069,70.1534,70.0698,70.1069,41200.0
2022-04-28 14:30:00,75.51,75.66,75.47,75.48,29454.0,70.0977,70.2369,70.0605,70.0698,29454.0
2022-04-28 14:35:00,75.48,75.54,75.44,75.5,14056.0,70.0698,70.1255,70.0327,70.0884,14056.0
2022-04-28 14:40:00,75.5,75.58,75.46,75.57,29981.0,70.0884,70.1626,70.0512,70.1534,29981.0
2022-04-28 14:45:00,75.57,75.59,75.48,75.5,74595.0,70.1534,70.1719,70.0698,70.0884,74595.0
2022-04-28 14:50:00,75.5,75.55,75.27,75.27,64229.0,70.0884,70.1348,69.8749,69.8749,64229.0
2022-04-28 14:55:00,75.28,75.29,75.09,75.14,46981.0,69.8841,69.8934,69.7078,69.7542,46981.0
2022-04-28 15:00:00,75.13,75.54,75.13,75.42,72891.0,69.7449,70.1255,69.7449,70.0141,72891.0
2022-04-28 15:05:00,75.42,75.53,75.42,75.48,62105.0,70.0141,70.1162,70.0141,70.0698,62105.0
2022-04-28 15:10:00,75.49,75.51,75.45,75.48,50590.0,70.0791,70.0977,70.042,70.0698,50590.0
2022-04-28 15:15:00,75.48,75.55,75.46,75.5,100999.0,70.0698,70.1348,70.0512,70.0884,100999.0
2022-04-28 15:20:00,75.5,75.7,75.45,75.49,117697.0,70.0884,70.274,70.042,70.0791,117697.0
2022-04-28 15:25:00,75.49,75.63,75.43,75.47,73314.0,70.0791,70.2091,70.0234,70.0605,73314.0
2022-04-28 15:30:00,75.49,75.51,75.26,75.31,25775.0,70.0791,70.0977,69.8656,69.912,25775.0
2022-04-28 15:35:00,75.32,75.35,75.14,75.25,20090.0,69.9213,69.9491,69.7542,69.8563,20090.0
2022-04-28 15:40:00,75.27,75.38,75.17,75.17,37782.0,69.8749,69.977,69.782,69.782,37782.0
2022-04-28 15:45:00,75.19,75.21,74.84,74.93,48849.0,69.8006,69.8192,69.4757,69.5592,48849.0
2022-04-28 15:50:00,74.94,74.98,74.75,74.9,109742.0,69.5685,69.6056,69.3921,69.5314,109742.0
2022-04-28 15:55:00,74.9,75.01,74.78,75.0,276035.0,69.5314,69.6335,69.42,69.6242,276035.0
2022-04-29 09:30:00,74.95,75.4,74.77,75.36,37149.0,69.5778,69.9955,69.4107,69.9584,37149.0
2022-04-29 09:35:00,75.41,75.83,75.37,75.37,25438.0,70.0048,70.3947,69.9677,69.9677,25438.0
2022-04-29 09:40:00,75.44,75.59,75.32,75.38,15508.0,70.0327,70.1719,69.9213,69.977,15508.0
2022-04-29 09:45:00,75.38,75.44,75.2,75.36,57274.0,69.977,70.0327,69.8099,69.9584,57274.0
2022-04-29 09:50:00,75.35,75.52,75.33,75.47,32020.0,69.9491,70.1069,69.9306,70.0605,32020.0
2022-04-29 09:55:00,75.45,76.11,75.45,76.05,39298.0,70.042,70.6546,70.042,70.5989,39298.0
2022-04-29 10:00:00,76.04,76.12,75.77,75.83,33629.0,70.5897,70.6639,70.339,70.3947,33629.0
2022-04-29 10:05:00,75.86,76.0,75.81,76.0,31088.0,70.4226,70.5525,70.3761,70.5525,31088.0
2022-04-29 10:10:00,76.0,76.01,75.83,75.85,16307.0,70.5525,70.5618,70.3947,70.4133,16307.0
2022-04-29 10:15:00,75.85,75.95,75.38,75.47,25329.0,70.4133,70.5061,69.977,70.0605,25329.0
2022-04-29 10:20:00,75.48,75.5,75.2,75.2,12139.0,70.0698,70.0884,69.8099,69.8099,12139.0
2022-04-29 10:25:00,75.2,75.25,75.02,75.05,9982.0,69.8099,69.8563,69.6428,69.6706,9982.0
2022-04-29 10:30:00,75.03,75.2,74.98,75.17,13189.0,69.6521,69.8099,69.6056,69.782,13189.0
2022-04-29 10:35:00,75.19,75.25,75.09,75.18,8182.0,69.8006,69.8563,69.7078,69.7913,8182.0
2022-04-29 10:40:00,75.12,75.22,75.09,75.14,10745.0,69.7356,69.8284,69.7078,69.7542,10745.0
2022-04-29 10:45:00,75.12,75.14,74.91,74.98,25389.0,69.7356,69.7542,69.5407,69.6056,25389.0
2022-04-29 10:50:00,75.0,75.03,74.91,75.0,17615.0,69.6242,69.6521,69.5407,69.6242,17615.0
2022-04-29 10:55:00,74.98,75.01,74.91,75.0,20856.0,69.6056,69.6335,69.5407,69.6242,20856.0
2022-04-29 11:00:00,74.97,75.04,74.91,74.94,28614.0,69.5964,69.6613,69.5407,69.5685,28614.0
2022-04-29 11:05:00,74.96,75.01,74.84,74.94,19266.0,69.5871,69.6335,69.4757,69.5685,19266.0
2022-04-29 11:10:00,74.9,75.0,74.82,74.94,16153.0,69.5314,69.6242,69.4571,69.5685,16153.0
2022-04-29 11:15:00,74.94,74.98,74.84,74.9,12937.0,69.5685,69.6056,69.4757,69.5314,12937.0
2022-04-29 11:20:00,74.92,74.99,74.88,74.94,13918.0,69.5499,69.6149,69.5128,69.5685,13918.0
2022-04-29 11:25:00,74.92,75.01,74.9,74.97,13266.0,69.5499,69.6335,69.5314,69.5964,13266.0
2022-04-29 11:30:00,74.96,75.09,74.94,74.96,78124.0,69.5871,69.7078,69.5685,69.5871,78124.0
2022-04-29 11:35:00,74.95,75.01,74.84,74.84,26372.0,69.5778,69.6335,69.4757,69.4757,26372.0
2022-04-29 11:40:00,74.85,74.96,74.83,74.93,7514.0,69.485,69.5871,69.4664,69.5592,7514.0
2022-04-29 11:45:00,74.95,75.01,74.84,74.97,26448.0,69.5778,69.6335,69.4757,69.5964,26448.0
2022-04-29 11:50:00,74.98,75.01,74.87,74.94,60497.0,69.6056,69.6335,69.5035,69.5685,60497.0
2022-04-29 11:55:00,74.95,74.95,74.76,74.77,11449.0,69.5778,69.5778,69.4014,69.4107,11449.0
2022-04-29 12:00:00,74.76,74.76,74.42,74.62,22946.0,69.4014,69.4014,69.0858,69.2714,22946.0
2022-04-29 12:05:00,74.63,74.64,74.53,74.57,8602.0,69.2807,69.29,69.1879,69.225,8602.0
2022-04-29 12:10:00,74.55,74.68,74.49,74.61,8792.0,69.2065,69.3271,69.1508,69.2622,8792.0
2022-04-29 12:15:00,74.6,74.65,74.56,74.57,9218.0,69.2529,69.2993,69.2157,69.225,9218.0
2022-04-29 12:20:00,74.59,74.64,74.5,74.64,14467.0,69.2436,69.29,69.16,69.29,14467.0
2022-04-29 12:25:00,74.69,74.75,74.57,74.58,10768.0,69.3364,69.3921,69.225,69.2343,10768.0
2022-04-29 12:30:00,74.55,74.55,74.4,74.45,13390.0,69.2065,69.2065,69.0672,69.1136,13390.0
2022-04-29 12:35:00,74.46,74.54,74.37,74.54,26609.0,69.1229,69.1972,69.0394,69.1972,26609.0
2022-04-29 12:40:00,74.59,74.61,74.49,74.5,4609.0,69.2436,69.2622,69.1508,69.16,4609.0
2022-04-29 12:45:00,74.49,74.51,74.45,74.48,5303.0,69.1508,69.1693,69.1136,69.1415,5303.0
2022-04-29 12:50:00,74.47,74.47,74.27,74.27,7996.0,69.1322,69.1322,68.9465,68.9465,7996.0
2022-04-29 12:55:00,74.26,74.35,74.25,74.27,5460.0,68.9372,69.0208,68.928,68.9465,5460.0
2022-04-29 13:00:00,74.27,74.4,74.24,74.31,5302.0,68.9465,69.0672,68.9187,68.9837,5302.0
2022-04-29 13:05:00,74.31,74.31,74.17,74.19,6349.0,68.9837,68.9837,68.8537,68.8723,6349.0
2022-04-29 13:10:00,74.18,74.19,74.11,74.16,8039.0,68.863,68.8723,68.798,68.8444,8039.0
2022-04-29 13:15:00,74.19,74.19,74.12,74.19,6515.0,68.8723,68.8723,68.8073,68.8723,6515.0
2022-04-29 13:20:00,74.17,74.29,74.14,74.27,10143.0,68.8537,68.9651,68.8258,68.9465,10143.0
2022-04-29 13:25:00,74.29,74.39,74.2,74.23,7573.0,68.9651,69.0579,68.8815,68.9094,7573.0
2022-04-29 13:30:00,74.24,74.39,74.22,74.36,7601.0,68.9187,69.0579,68.9001,69.0301,7601.0
2022-04-29 13:35:00,74.35,74.57,74.35,74.44,10095.0,69.0208,69.225,69.0208,69.1043,10095.0
2022-04-29 13:40:00,74.47,74.47,74.24,74.27,5654.0,69.1322,69.1322,68.9187,68.9465,5654.0
2022-04-29 13:45:00,74.25,74.3,74.16,74.27,37036.0,68.928,68.9744,68.8444,68.9465,37036.0
2022-04-29 13:50:00,74.25,74.41,74.2,74.27,15140.0,68.928,69.0765,68.8815,68.9465,15140.0
2022-04-29 13:55:00,74.26,74.31,74.21,74.23,11568.0,68.9372,68.9837,68.8908,68.9094,11568.0
2022-04-29 14:00:00,74.22,74.24,74.02,74.03,9046.0,68.9001,68.9187,68.7145,68.7237,9046.0
2022-04-29 14:05:00,74.08,74.08,73.99,74.0,9220.0,68.7701,68.7701,68.6866,68.6959,9220.0
2022-04-29 14:10:00,73.98,74.14,73.98,74.07,10052.0,68.6773,68.8258,68.6773,68.7609,10052.0
2022-04-29 14:15:00,74.1,74.32,74.04,74.21,27902.0,68.7887,68.9929,68.733,68.8908,27902.0
2022-04-29 14:20:00,74.2,74.2,74.09,74.1,9361.0,68.8815,68.8815,68.7794,68.7887,9361.0
2022-04-29 14:25:00,74.11,74.2,74.11,74.17,9337.0,68.798,68.8815,68.798,68.8537,9337.0
2022-04-29 14:30:00,74.15,74.23,74.07,74.23,6889.0,68.8351,68.9094,68.7609,68.9094,6889.0
2022-04-29 14:35:00,74.24,74.31,74.21,74.21,11718.0,68.9187,68.9837,68.8908,68.8908,11718.0
2022-04-29 14:40:00,74.2,74.22,74.12,74.19,7726.0,68.8815,68.9001,68.8073,68.8723,7726.0
2022-04-29 14:45:00,74.17,74.17,73.98,74.01,8000.0,68.8537,68.8537,68.6773,68.7052,8000.0
2022-04-29 14:50:00,74.03,74.07,73.99,74.04,9358.0,68.7237,68.7609,68.6866,68.733,9358.0
2022-04-29 14:55:00,74.02,74.12,73.98,74.06,13892.0,68.7145,68.8073,68.6773,68.7516,13892.0
2022-04-29 15:00:00,74.05,74.05,73.86,73.88,12076.0,68.7423,68.7423,68.5659,68.5845,12076.0
2022-04-29 15:05:00,73.9,73.9,73.78,73.81,9701.0,68.6031,68.6031,68.4917,68.5195,9701.0
2022-04-29 15:10:00,73.83,73.94,73.79,73.84,14899.0,68.5381,68.6402,68.5009,68.5474,14899.0
2022-04-29 15:15:00,73.82,74.0,73.82,73.97,8227.0,68.5288,68.6959,68.5288,68.668,8227.0
2022-04-29 15:20:00,73.98,74.0,73.82,74.0,7891.0,68.6773,68.6959,68.5288,68.6959,7891.0
2022-04-29 15:25:00,74.0,74.01,73.81,73.82,13278.0,68.6959,68.7052,68.5195,68.5288,13278.0
2022-04-29 15:30:00,73.83,74.01,73.73,73.97,19623.0,68.5381,68.7052,68.4452,68.668,19623.0
2022-04-29 15:35:00,73.94,74.0,73.84,73.92,15662.0,68.6402,68.6959,68.5474,68.6216,15662.0
2022-04-29 15:40:00,73.94,74.01,73.82,73.84,20564.0,68.6402,68.7052,68.5288,68.5474,20564.0
2022-04-29 15:45:00,73.84,73.88,73.62,73.62,24424.0,68.5474,68.5845,68.3431,68.3431,24424.0
2022-04-29 15:50:00,73.59,73.68,73.23,73.33,171531.0,68.3153,68.3988,67.9811,68.0739,171531.0
2022-04-29 15:55:00,73.32,73.45,73.2,73.25,193112.0,68.0646,68.1853,67.9532,67.9996,193112.0
2022-05-02 09:30:00,73.47,73.67,73.06,73.06,28522.0,68.2039,68.3895,67.8233,67.8233,28522.0
2022-05-02 09:35:00,73.07,73.28,72.74,73.2,14395.0,67.8325,68.0275,67.5262,67.9532,14395.0
2022-05-02 09:40:00,73.21,73.75,72.83,73.64,17110.0,67.9625,68.4638,67.6097,68.3617,17110.0
2022-05-02 09:45:00,73.62,73.75,73.43,73.53,40305.0,68.3431,68.4638,68.1667,68.2596,40305.0
2022-05-02 09:50:00,73.54,73.61,73.33,73.5,11321.0,68.2689,68.3338,68.0739,68.2317,11321.0
2022-05-02 09:55:00,73.45,73.76,73.41,73.54,15748.0,68.1853,68.4731,68.1482,68.2689,15748.0
2022-05-02 10:00:00,73.51,73.6,73.39,73.53,21074.0,68.241,68.3246,68.1296,68.2596,21074.0
2022-05-02 10:05:00,73.49,73.49,72.8,72.93,11380.0,68.2224,68.2224,67.5819,67.7026,11380.0
2022-05-02 10:10:00,72.88,73.05,72.82,73.02,8941.0,67.6562,67.814,67.6005,67.7861,8941.0
2022-05-02 10:15:00,73.0,73.11,72.92,73.04,19642.0,67.7676,67.8697,67.6933,67.8047,19642.0
2022-05-02 10:20:00,72.95,73.34,72.92,73.34,8541.0,67.7211,68.0832,67.6933,68.0832,8541.0
2022-05-02 10:25:00,73.31,73.63,73.28,73.57,39822.0,68.0553,68.3524,68.0275,68.2967,39822.0
2022-05-02 10:30:00,73.62,73.78,73.59,73.77,15204.0,68.3431,68.4917,68.3153,68.4824,15204.0
2022-05-02 10:35:00,73.78,73.86,73.62,73.86,17791.0,68.4917,68.5659,68.3431,68.5659,17791.0
2022-05-02 10:40:00,73.87,73.87,73.61,73.61,18346.0,68.5752,68.5752,68.3338,68.3338,18346.0
2022-05-02 10:45:00,73.63,73.73,73.6,73.62,16574.0,68.3524,68.4452,68.3246,68.3431,16574.0
2022-05-02 10:50:00,73.62,73.77,73.48,73.65,12830.0,68.3431,68.4824,68.2132,68.371,12830.0
2022-05-02 10:55:00,73.58,73.69,73.31,73.34,8320.0,68.306,68.4081,68.0553,68.0832,8320.0
2022-05-02 11:00:00,73.35,73.35,73.12,73.14,6171.0,68.0925,68.0925,67.879,67.8975,6171.0
2022-05-02 11:05:00,73.11,73.3,73.08,73.23,7967.0,67.8697,68.0461,67.8418,67.9811,7967.0
2022-05-02 11:10:00,73.22,73.34,73.15,73.34,7400.0,67.9718,68.0832,67.9068,68.0832,7400.0
2022-05-02 11:15:00,73.33,73.35,73.09,73.25,7076.0,68.0739,68.0925,67.8511,67.9996,7076.0
2022-05-02 11:20:00,73.22,73.34,73.2,73.31,6024.0,67.9718,68.0832,67.9532,68.0553,6024.0
2022-05-02 11:25:00,73.31,73.41,73.18,73.26,7791.0,68.0553,68.1482,67.9347,68.0089,7791.0
2022-05-02 11:30:00,73.26,73.5,73.22,73.44,8705.0,68.0089,68.2317,67.9718,68.176,8705.0
2022-05-02 11:35:00,73.43,73.67,73.4,73.49,11735.0,68.1667,68.3895,68.1389,68.2224,11735.0
2022-05-02 11:40:00,73.47,73.63,73.43,73.47,9267.0,68.2039,68.3524,68.1667,68.2039,9267.0
2022-05-02 11:45:00,73.47,73.6,73.43,73.55,5383.0,68.2039,68.3246,68.1667,68.2781,5383.0
2022-05-02 11:50:00,73.55,73.71,73.52,73.7,10759.0,68.2781,68.4267,68.2503,68.4174,10759.0
2022-05-02 11:55:00,73.69,73.79,73.62,73.76,20972.0,68.4081,68.5009,68.3431,68.4731,20972.0
2022-05-02 12:00:00,73.7,73.81,73.51,73.56,10860.0,68.4174,68.5195,68.241,68.2874,10860.0
2022-05-02 12:05:00,73.55,73.6,73.49,73.59,5900.0,68.2781,68.3246,68.2224,68.3153,5900.0
2022-05-02 12:10:00,73.61,73.69,73.5,73.67,15301.0,68.3338,68.4081,68.2317,68.3895,15301.0
2022-05-02 12:15:00,73.67,73.91,73.53,73.9,55720.0,68.3895,68.6123,68.2596,68.6031,55720.0
2022-05-02 12:20:00,73.88,74.0,73.88,73.89,6556.0,68.5845,68.6959,68.5845,68.5938,6556.0
2022-05-02 12:25:00,73.89,73.9,73.78,73.86,7574.0,68.5938,68.6031,68.4917,68.5659,7574.0
2022-05-02 12:30:00,73.93,74.0,73.86,73.94,8314.0,68.6309,68.6959,68.5659,68.6402,8314.0
2022-05-02 12:35:00,74.0,74.02,73.72,73.73,9227.0,68.6959,68.7145,68.436,68.4452,9227.0
2022-05-02 12:40:00,73.76,73.8,73.72,73.78,3300.0,68.4731,68.5102,68.436,68.4917,3300.0
2022-05-02 12:45:00,73.77,73.77,73.64,73.64,8120.0,68.4824,68.4824,68.3617,68.3617,8120.0
2022-05-02 12:50:00,73.6,73.65,73.45,73.49,6796.0,68.3246,68.371,68.1853,68.2224,6796.0
2022-05-02 12:55:00,73.48,73.51,73.14,73.17,9818.0,68.2132,68.241,67.8975,67.9254,9818.0
2022-05-02 13:00:00,73.23,73.23,73.03,73.1,6127.0,67.9811,67.9811,67.7954,67.8604,6127.0
2022-05-02 13:05:00,73.14,73.16,72.95,73.0,22211.0,67.8975,67.9161,67.7211,67.7676,22211.0
2022-05-02 13:10:00,72.98,73.11,72.93,73.03,10963.0,67.749,67.8697,67.7026,67.7954,10963.0
2022-05-02 13:15:00,73.02,73.02,72.84,72.84,14396.0,67.7861,67.7861,67.619,67.619,14396.0
2022-05-02 13:20:00,72.82,72.87,72.73,72.75,17111.0,67.6005,67.6469,67.5169,67.5355,17111.0
2022-05-02 13:25:00,72.73,72.91,72.73,72.82,13027.0,67.5169,67.684,67.5169,67.6005,13027.0
2022-05-02 13:30:00,72.82,73.04,72.8,72.93,8382.0,67.6005,67.8047,67.5819,67.7026,8382.0
2022-05-02 13:35:00,72.92,72.98,72.77,72.81,8025.0,67.6933,67.749,67.554,67.5912,8025.0
2022-05-02 13:40:00,72.86,72.94,72.81,72.81,9379.0,67.6376,67.7119,67.5912,67.5912,9379.0
2022-05-02 13:45:00,72.81,72.81,72.6,72.66,8057.0,67.5912,67.5912,67.3962,67.4519,8057.0
2022-05-02 13:50:00,72.73,72.77,72.65,72.67,16143.0,67.5169,67.554,67.4426,67.4612,16143.0
2022-05-02 13:55:00,72.69,72.83,72.69,72.79,7587.0,67.4798,67.6097,67.4798,67.5726,7587.0
2022-05-02 14:00:00,72.78,72.87,72.67,72.87,6891.0,67.5633,67.6469,67.4612,67.6469,6891.0
2022-05-02 14:05:00,72.84,72.93,72.75,72.76,7578.0,67.619,67.7026,67.5355,67.5448,7578.0
2022-05-02 14:10:00,72.76,72.78,72.52,72.53,9034.0,67.5448,67.5633,67.322,67.3312,9034.0
2022-05-02 14:15:00,72.54,72.58,72.45,72.49,10732.0,67.3405,67.3777,67.257,67.2941,10732.0
2022-05-02 14:20:00,72.5,72.62,72.41,72.61,6522.0,67.3034,67.4148,67.2199,67.4055,6522.0
2022-05-02 14:25:00,72.6,72.66,72.51,72.59,8438.0,67.3962,67.4519,67.3127,67.3869,8438.0
2022-05-02 14:30:00,72.57,72.67,72.52,72.62,9238.0,67.3684,67.4612,67.322,67.4148,9238.0
2022-05-02 14:35:00,72.63,72.71,72.53,72.58,12754.0,67.4241,67.4983,67.3312,67.3777,12754.0
2022-05-02 14:40:00,72.59,72.67,72.42,72.47,6315.0,67.3869,67.4612,67.2291,67.2756,6315.0
2022-05-02 14:45:00,72.5,72.8,72.5,72.75,15785.0,67.3034,67.5819,67.3034,67.5355,15785.0
2022-05-02 14:50:00,72.74,72.98,72.66,72.84,16149.0,67.5262,67.749,67.4519,67.619,16149.0
2022-05-02 14:55:00,72.86,72.88,72.7,72.79,13396.0,67.6376,67.6562,67.4891,67.5726,13396.0
2022-05-02 15:00:00,72.8,73.12,72.78,73.04,13459.0,67.5819,67.879,67.5633,67.8047,13459.0
2022-05-02 15:05:00,73.07,73.29,73.07,73.2,12310.0,67.8325,68.0368,67.8325,67.9532,12310.0
2022-05-02 15:10:00,73.33,73.54,73.29,73.51,13683.0,68.0739,68.2689,68.0368,68.241,13683.0
2022-05-02 15:15:00,73.55,73.62,73.47,73.58,14986.0,68.2781,68.3431,68.2039,68.306,14986.0
2022-05-02 15:20:00,73.57,73.89,73.57,73.8,15522.0,68.2967,68.5938,68.2967,68.5102,15522.0
2022-05-02 15:25:00,73.81,73.81,73.63,73.65,44315.0,68.5195,68.5195,68.3524,68.371,44315.0
2022-05-02 15:30:00,73.65,73.86,73.65,73.84,73962.0,68.371,68.5659,68.371,68.5474,73962.0
2022-05-02 15:35:00,73.82,73.92,73.68,73.73,42324.0,68.5288,68.6216,68.3988,68.4452,42324.0
2022-05-02 15:40:00,73.73,73.76,73.56,73.59,68178.0,68.4452,68.4731,68.2874,68.3153,68178.0
2022-05-02 15:45:00,73.58,73.77,73.57,73.76,67279.0,68.306,68.4824,68.2967,68.4731,67279.0
2022-05-02 15:50:00,73.76,74.17,73.74,74.0,178627.0,68.4731,68.8537,68.4545,68.6959,178627.0
2022-05-02 15:55:00,73.98,74.2,73.9,73.99,272434.0,68.6773,68.8815,68.6031,68.6866,272434.0
2022-05-03 09:30:00,74.44,74.49,74.14,74.25,23846.0,69.1043,69.1508,68.8258,68.928,23846.0
2022-05-03 09:35:00,74.29,74.29,73.83,73.93,5201.0,68.9651,68.9651,68.5381,68.6309,5201.0
2022-05-03 09:40:00,73.99,74.06,73.77,73.77,8702.0,68.6866,68.7516,68.4824,68.4824,8702.0
2022-05-03 09:45:00,73.71,73.99,73.64,73.99,6002.0,68.4267,68.6866,68.3617,68.6866,6002.0
2022-05-03 09:50:00,73.89,74.04,73.82,74.0,7766.0,68.5938,68.733,68.5288,68.6959,7766.0
2022-05-03 09:55:00,74.04,74.04,73.85,73.92,9599.0,68.733,68.733,68.5566,68.6216,9599.0
2022-05-03 10:00:00,73.89,74.04,73.88,74.01,13562.0,68.5938,68.733,68.5845,68.7052,13562.0
2022-05-03 10:05:00,73.98,74.08,73.75,74.02,17246.0,68.6773,68.7701,68.4638,68.7145,17246.0
2022-05-03 10:10:00,73.99,74.08,73.92,74.06,4734.0,68.6866,68.7701,68.6216,68.7516,4734.0
2022-05-03 10:15:00,73.94,73.95,73.77,73.8,3310.0,68.6402,68.6495,68.4824,68.5102,3310.0
2022-05-03 10:20:00,73.79,73.89,73.61,73.73,5402.0,68.5009,68.5938,68.3338,68.4452,5402.0
2022-05-03 10:25:00,73.73,73.98,73.73,73.98,2872.0,68.4452,68.6773,68.4452,68.6773,2872.0
2022-05-03 10:30:00,73.98,74.09,73.82,74.03,6569.0,68.6773,68.7794,68.5288,68.7237,6569.0
2022-05-03 10:35:00,73.97,73.97,73.77,73.8,4184.0,68.668,68.668,68.4824,68.5102,4184.0
2022-05-03 10:40:00,73.77,73.77,73.55,73.59,3805.0,68.4824,68.4824,68.2781,68.3153,3805.0
2022-05-03 10:45:00,73.52,73.63,73.37,73.38,6847.0,68.2503,68.3524,68.111,68.1203,6847.0
2022-05-03 10:50:00,73.37,73.48,73.33,73.38,6101.0,68.111,68.2132,68.0739,68.1203,6101.0
2022-05-03 10:55:00,73.39,73.44,73.24,73.35,9836.0,68.1296,68.176,67.9904,68.0925,9836.0
2022-05-03 11:00:00,73.29,73.68,73.23,73.68,7992.0,68.0368,68.3988,67.9811,68.3988,7992.0
2022-05-03 11:05:00,73.73,73.9,73.61,73.83,7597.0,68.4452,68.6031,68.3338,68.5381,7597.0
2022-05-03 11:10:00,73.84,73.94,73.69,73.89,6654.0,68.5474,68.6402,68.4081,68.5938,6654.0
2022-05-03 11:15:00,73.97,74.0,73.82,74.0,7900.0,68.668,68.6959,68.5288,68.6959,7900.0
2022-05-03 11:20:00,73.99,74.26,73.96,74.16,11861.0,68.6866,68.9372,68.6588,68.8444,11861.0
2022-05-03 11:25:00,74.16,74.19,74.04,74.11,8239.0,68.8444,68.8723,68.733,68.798,8239.0
2022-05-03 11:30:00,74.15,74.3,74.04,74.23,40470.0,68.8351,68.9744,68.733,68.9094,40470.0
2022-05-03 11:35:00,74.23,74.23,73.93,73.94,10308.0,68.9094,68.9094,68.6309,68.6402,10308.0
2022-05-03 11:40:00,73.98,74.01,73.94,73.97,7968.0,68.6773,68.7052,68.6402,68.668,7968.0
2022-05-03 11:45:00,73.97,74.0,73.88,73.99,5844.0,68.668,68.6959,68.5845,68.6866,5844.0
2022-05-03 11:50:00,74.0,74.03,73.91,74.03,11542.0,68.6959,68.7237,68.6123,68.7237,11542.0
2022-05-03 11:55:00,74.0,74.15,73.98,74.15,5035.0,68.6959,68.8351,68.6773,68.8351,5035.0
2022-05-03 12:00:00,74.16,74.27,74.08,74.27,4350.0,68.8444,68.9465,68.7701,68.9465,4350.0
2022-05-03 12:05:00,74.24,74.27,73.88,73.89,10818.0,68.9187,68.9465,68.5845,68.5938,10818.0
2022-05-03 12:10:00,73.9,73.92,73.8,73.89,7149.0,68.6031,68.6216,68.5102,68.5938,7149.0
2022-05-03 12:15:00,73.9,74.08,73.89,74.07,8187.0,68.6031,68.7701,68.5938,68.7609,8187.0
2022-05-03 12:20:00,74.11,74.24,74.06,74.21,5935.0,68.798,68.9187,68.7516,68.8908,5935.0
2022-05-03 12:25:00,74.21,74.24,74.01,74.01,7659.0,68.8908,68.9187,68.7052,68.7052,7659.0
2022-05-03 12:30:00,74.0,74.06,73.91,74.03,8131.0,68.6959,68.7516,68.6123,68.7237,8131.0
2022-05-03 12:35:00,74.02,74.13,73.91,73.98,7830.0,68.7145,68.8166,68.6123,68.6773,7830.0
2022-05-03 12:40:00,74.01,74.12,74.01,74.05,8294.0,68.7052,68.8073,68.7052,68.7423,8294.0
2022-05-03 12:45:00,74.01,74.07,73.91,73.98,4670.0,68.7052,68.7609,68.6123,68.6773,4670.0
2022-05-03 12:50:00,73.98,74.05,73.95,73.99,5405.0,68.6773,68.7423,68.6495,68.6866,5405.0
2022-05-03 12:55:00,73.95,74.04,73.87,73.99,7076.0,68.6495,68.733,68.5752,68.6866,7076.0
2022-05-03 13:00:00,73.98,73.99,73.85,73.87,29670.0,68.6773,68.6866,68.5566,68.5752,29670.0
2022-05-03 13:05:00,73.91,73.93,73.85,73.9,23460.0,68.6123,68.6309,68.5566,68.6031,23460.0
2022-05-03 13:10:00,73.9,74.21,73.88,74.19,41937.0,68.6031,68.8908,68.5845,68.8723,41937.0
2022-05-03 13:15:00,74.24,74.34,74.0,74.0,20093.0,68.9187,69.0115,68.6959,68.6959,20093.0
2022-05-03 13:20:00,73.99,74.02,73.86,73.93,15757.0,68.6866,68.7145,68.5659,68.6309,15757.0
2022-05-03 13:25:00,73.94,74.01,73.87,73.99,9312.0,68.6402,68.7052,68.5752,68.6866,9312.0
2022-05-03 13:30:00,74.0,74.01,73.94,73.99,21298.0,68.6959,68.7052,68.6402,68.6866,21298.0
2022-05-03 13:35:00,73.98,74.01,73.9,73.9,36537.0,68.6773,68.7052,68.6031,68.6031,36537.0
2022-05-03 13:40:00,73.92,73.95,73.89,73.9,66273.0,68.6216,68.6495,68.5938,68.6031,66273.0
2022-05-03 13:45:00,73.91,74.28,73.88,74.27,25565.0,68.6123,68.9558,68.5845,68.9465,25565.0
2022-05-03 13:50:00,74.27,74.31,74.19,74.21,8318.0,68.9465,68.9837,68.8723,68.8908,8318.0
2022-05-03 13:55:00,74.21,74.22,73.98,73.99,27580.0,68.8908,68.9001,68.6773,68.6866,27580.0
2022-05-03 14:00:00,73.98,74.02,73.91,74.0,14193.0,68.6773,68.7145,68.6123,68.6959,14193.0
2022-05-03 14:05:00,73.98,73.99,73.9,73.96,9865.0,68.6773,68.6866,68.6031,68.6588,9865.0
2022-05-03 14:10:00,73.95,73.97,73.76,73.76,8253.0,68.6495,68.668,68.4731,68.4731,8253.0
2022-05-03 14:15:00,73.75,73.76,73.42,73.42,13527.0,68.4638,68.4731,68.1575,68.1575,13527.0
2022-05-03 14:20:00,73.43,73.51,73.39,73.46,8777.0,68.1667,68.241,68.1296,68.1946,8777.0
2022-05-03 14:25:00,73.47,73.49,73.41,73.42,7035.0,68.2039,68.2224,68.1482,68.1575,7035.0
2022-05-03 14:30:00,73.43,73.51,73.43,73.5,15359.0,68.1667,68.241,68.1667,68.2317,15359.0
2022-05-03 14:35:00,73.5,73.79,73.48,73.54,35986.0,68.2317,68.5009,68.2132,68.2689,35986.0
2022-05-03 14:40:00,73.51,73.52,73.31,73.48,12752.0,68.241,68.2503,68.0553,68.2132,12752.0
2022-05-03 14:45:00,73.49,73.52,73.34,73.5,17209.0,68.2224,68.2503,68.0832,68.2317,17209.0
2022-05-03 14:50:00,73.49,73.72,73.47,73.72,65119.0,68.2224,68.436,68.2039,68.436,65119.0
2022-05-03 14:55:00,73.75,73.88,73.63,73.74,38342.0,68.4638,68.5845,68.3524,68.4545,38342.0
2022-05-03 15:00:00,73.76,73.95,73.7,73.84,55384.0,68.4731,68.6495,68.4174,68.5474,55384.0
2022-05-03 15:05:00,73.85,73.98,73.8,73.9,41904.0,68.5566,68.6773,68.5102,68.6031,41904.0
2022-05-03 15:10:00,73.9,74.07,73.81,74.06,47386.0,68.6031,68.7609,68.5195,68.7516,47386.0
2022-05-03 15:15:00,74.08,74.15,73.99,74.02,12615.0,68.7701,68.8351,68.6866,68.7145,12615.0
2022-05-03 15:20:00,74.02,74.17,73.84,73.97,14943.0,68.7145,68.8537,68.5474,68.668,14943.0
2022-05-03 15:25:00,73.97,74.08,73.9,73.99,9109.0,68.668,68.7701,68.6031,68.6866,9109.0
2022-05-03 15:30:00,73.99,74.01,73.88,73.9,21251.0,68.6866,68.7052,68.5845,68.6031,21251.0
2022-05-03 15:35:00,73.9,73.91,73.66,73.73,31831.0,68.6031,68.6123,68.3803,68.4452,31831.0
2022-05-03 15:40:00,73.72,73.75,73.65,73.75,17260.0,68.436,68.4638,68.371,68.4638,17260.0
2022-05-03 15:45:00,73.73,73.85,73.67,73.75,49016.0,68.4452,68.5566,68.3895,68.4638,49016.0
2022-05-03 15:50:00,73.79,73.9,73.65,73.81,80706.0,68.5009,68.6031,68.371,68.5195,80706.0
2022-05-03 15:55:00,73.82,74.14,73.78,74.07,97225.0,68.5288,68.8258,68.4917,68.7609,97225.0
2022-05-04 09:30:00,74.23,74.32,74.02,74.21,12016.0,68.9094,68.9929,68.7145,68.8908,12016.0
2022-05-04 09:35:00,73.99,74.45,73.99,74.45,4400.0,68.6866,69.1136,68.6866,69.1136,4400.0
2022-05-04 09:40:00,74.4,74.66,74.37,74.59,11728.0,69.0672,69.3086,69.0394,69.2436,11728.0
2022-05-04 09:45:00,74.58,74.9,74.58,74.85,9069.0,69.2343,69.5314,69.2343,69.485,9069.0
2022-05-04 09:50:00,74.85,75.1,74.76,74.82,12884.0,69.485,69.717,69.4014,69.4571,12884.0
2022-05-04 09:55:00,74.81,74.87,74.63,74.64,5872.0,69.4478,69.5035,69.2807,69.29,5872.0
2022-05-04 10:00:00,74.57,74.73,74.53,74.6,7131.0,69.225,69.3736,69.1879,69.2529,7131.0
2022-05-04 10:05:00,74.6,74.66,74.48,74.64,13995.0,69.2529,69.3086,69.1415,69.29,13995.0
2022-05-04 10:10:00,74.66,74.79,74.64,74.65,16955.0,69.3086,69.4293,69.29,69.2993,16955.0
2022-05-04 10:15:00,74.63,74.69,74.58,74.62,7809.0,69.2807,69.3364,69.2343,69.2714,7809.0
2022-05-04 10:20:00,74.61,74.72,74.61,74.68,6654.0,69.2622,69.3643,69.2622,69.3271,6654.0
2022-05-04 10:25:00,74.68,74.72,74.57,74.57,6452.0,69.3271,69.3643,69.225,69.225,6452.0
2022-05-04 10:30:00,74.58,74.59,74.28,74.33,8947.0,69.2343,69.2436,68.9558,69.0022,8947.0
2022-05-04 10:35:00,74.36,74.44,74.32,74.42,7825.0,69.0301,69.1043,68.9929,69.0858,7825.0
2022-05-04 10:40:00,74.44,74.51,74.33,74.36,8904.0,69.1043,69.1693,69.0022,69.0301,8904.0
2022-05-04 10:45:00,74.36,74.41,74.31,74.34,5844.0,69.0301,69.0765,68.9837,69.0115,5844.0
2022-05-04 10:50:00,74.29,74.43,74.25,74.35,8473.0,68.9651,69.0951,68.928,69.0208,8473.0
2022-05-04 10:55:00,74.32,74.4,74.19,74.28,26117.0,68.9929,69.0672,68.8723,68.9558,26117.0
2022-05-04 11:00:00,74.26,74.34,74.2,74.31,3443.0,68.9372,69.0115,68.8815,68.9837,3443.0
2022-05-04 11:05:00,74.3,74.38,74.26,74.38,4825.0,68.9744,69.0486,68.9372,69.0486,4825.0
2022-05-04 11:10:00,74.36,74.36,74.14,74.18,7400.0,69.0301,69.0301,68.8258,68.863,7400.0
2022-05-04 11:15:00,74.13,74.23,74.1,74.16,48437.0,68.8166,68.9094,68.7887,68.8444,48437.0
2022-05-04 11:20:00,74.17,74.34,74.16,74.29,6324.0,68.8537,69.0115,68.8444,68.9651,6324.0
2022-05-04 11:25:00,74.23,74.24,74.0,74.05,6569.0,68.9094,68.9187,68.6959,68.7423,6569.0
2022-05-04 11:30:00,74.05,74.05,73.93,73.95,4717.0,68.7423,68.7423,68.6309,68.6495,4717.0
2022-05-04 11:35:00,73.96,73.97,73.88,73.91,7408.0,68.6588,68.668,68.5845,68.6123,7408.0
2022-05-04 11:40:00,73.88,73.93,73.74,73.75,8247.0,68.5845,68.6309,68.4545,68.4638,8247.0
2022-05-04 11:45:00,73.69,73.78,73.62,73.75,5594.0,68.4081,68.4917,68.3431,68.4638,5594.0
2022-05-04 11:50:00,73.76,74.01,73.72,74.01,4239.0,68.4731,68.7052,68.436,68.7052,4239.0
2022-05-04 11:55:00,74.0,74.0,73.9,73.92,4889.0,68.6959,68.6959,68.6031,68.6216,4889.0
2022-05-04 12:00:00,73.92,73.92,73.82,73.88,4347.0,68.6216,68.6216,68.5288,68.5845,4347.0
2022-05-04 12:05:00,73.89,73.99,73.87,73.96,4989.0,68.5938,68.6866,68.5752,68.6588,4989.0
2022-05-04 12:10:00,73.93,74.07,73.89,74.05,4117.0,68.6309,68.7609,68.5938,68.7423,4117.0
2022-05-04 12:15:00,74.07,74.14,74.0,74.12,5012.0,68.7609,68.8258,68.6959,68.8073,5012.0
2022-05-04 12:20:00,74.17,74.29,74.17,74.27,3585.0,68.8537,68.9651,68.8537,68.9465,3585.0
2022-05-04 12:25:00,74.27,74.36,74.26,74.36,7412.0,68.9465,69.0301,68.9372,69.0301,7412.0
2022-05-04 12:30:00,74.37,74.46,74.31,74.44,4704.0,69.0394,69.1229,68.9837,69.1043,4704.0
2022-05-04 12:35:00,74.44,74.49,74.42,74.46,3690.0,69.1043,69.1508,69.0858,69.1229,3690.0
2022-05-04 12:40:00,74.48,74.55,74.43,74.55,4898.0,69.1415,69.2065,69.0951,69.2065,4898.0
2022-05-04 12:45:00,74.54,74.54,74.42,74.43,6224.0,69.1972,69.1972,69.0858,69.0951,6224.0
2022-05-04 12:50:00,74.46,74.55,74.4,74.55,7704.0,69.1229,69.2065,69.0672,69.2065,7704.0
2022-05-04 12:55:00,74.55,74.6,74.48,74.55,5207.0,69.2065,69.2529,69.1415,69.2065,5207.0
2022-05-04 13:00:00,74.56,74.69,74.55,74.64,8495.0,69.2157,69.3364,69.2065,69.29,8495.0
2022-05-04 13:05:00,74.64,74.67,74.5,74.53,5379.0,69.29,69.3179,69.16,69.1879,5379.0
2022-05-04 13:10:00,74.51,74.51,74.42,74.5,4904.0,69.1693,69.1693,69.0858,69.16,4904.0
2022-05-04 13:15:00,74.5,74.58,74.47,74.48,6276.0,69.16,69.2343,69.1322,69.1415,6276.0
2022-05-04 13:20:00,74.5,74.53,74.42,74.46,6852.0,69.16,69.1879,69.0858,69.1229,6852.0
2022-05-04 13:25:00,74.45,74.51,74.42,74.47,3972.0,69.1136,69.1693,69.0858,69.1322,3972.0
2022-05-04 13:30:00,74.45,74.5,74.39,74.5,2945.0,69.1136,69.16,69.0579,69.16,2945.0
2022-05-04 13:35:00,74.6,74.6,74.42,74.47,4933.0,69.2529,69.2529,69.0858,69.1322,4933.0
2022-05-04 13:40:00,74.48,74.52,74.39,74.52,11938.0,69.1415,69.1786,69.0579,69.1786,11938.0
2022-05-04 13:45:00,74.52,74.52,74.35,74.37,3767.0,69.1786,69.1786,69.0208,69.0394,3767.0
2022-05-04 13:50:00,74.35,74.4,74.31,74.39,2940.0,69.0208,69.0672,68.9837,69.0579,2940.0
2022-05-04 13:55:00,74.39,74.65,74.37,74.62,10872.0,69.0579,69.2993,69.0394,69.2714,10872.0
2022-05-04 14:00:00,74.62,74.84,74.36,74.7,12244.0,69.2714,69.4757,69.0301,69.3457,12244.0
2022-05-04 14:05:00,74.71,74.86,74.29,74.48,8062.0,69.355,69.4942,68.9651,69.1415,8062.0
2022-05-04 14:10:00,74.48,74.58,74.32,74.45,5336.0,69.1415,69.2343,68.9929,69.1136,5336.0
2022-05-04 14:15:00,74.48,74.49,74.17,74.26,5399.0,69.1415,69.1508,68.8537,68.9372,5399.0
2022-05-04 14:20:00,74.23,74.33,74.03,74.2,9776.0,68.9094,69.0022,68.7237,68.8815,9776.0
2022-05-04 14:25:00,74.23,74.67,74.17,74.58,6132.0,68.9094,69.3179,68.8537,69.2343,6132.0
2022-05-04 14:30:00,74.61,74.61,73.73,73.74,12621.0,69.2622,69.2622,68.4452,68.4545,12621.0
2022-05-04 14:35:00,73.74,74.17,73.67,74.03,15502.0,68.4545,68.8537,68.3895,68.7237,15502.0
2022-05-04 14:40:00,74.02,74.71,73.99,74.61,13453.0,68.7145,69.355,68.6866,69.2622,13453.0
2022-05-04 14:45:00,74.69,75.28,74.65,75.21,13843.0,69.3364,69.8841,69.2993,69.8192,13843.0
2022-05-04 14:50:00,75.21,75.54,75.08,75.54,20594.0,69.8192,70.1255,69.6985,70.1255,20594.0
2022-05-04 14:55:00,75.54,75.75,75.38,75.62,18249.0,70.1255,70.3204,69.977,70.1998,18249.0
2022-05-04 15:00:00,75.72,75.86,75.71,75.84,15363.0,70.2926,70.4226,70.2833,70.404,15363.0
2022-05-04 15:05:00,75.88,76.02,75.79,75.98,12910.0,70.4411,70.5711,70.3576,70.534,12910.0
2022-05-04 15:10:00,75.98,76.24,75.97,76.24,8849.0,70.534,70.7753,70.5247,70.7753,8849.0
2022-05-04 15:15:00,76.24,76.35,76.07,76.07,16660.0,70.7753,70.8774,70.6175,70.6175,16660.0
2022-05-04 15:20:00,76.1,76.3,76.1,76.3,11839.0,70.6454,70.831,70.6454,70.831,11839.0
2022-05-04 15:25:00,76.34,76.44,76.33,76.41,15404.0,70.8682,70.961,70.8589,70.9331,15404.0
2022-05-04 15:30:00,76.42,76.62,76.4,76.57,12643.0,70.9424,71.1281,70.9239,71.0817,12643.0
2022-05-04 15:35:00,76.57,76.66,76.5,76.63,20151.0,71.0817,71.1652,71.0167,71.1374,20151.0
2022-05-04 15:40:00,76.62,76.64,76.37,76.53,24629.0,71.1281,71.1467,70.896,71.0445,24629.0
2022-05-04 15:45:00,76.54,76.6,76.38,76.58,19905.0,71.0538,71.1095,70.9053,71.091,19905.0
2022-05-04 15:50:00,76.6,76.73,76.57,76.64,35813.0,71.1095,71.2302,71.0817,71.1467,35813.0
2022-05-04 15:55:00,76.62,76.71,76.51,76.7,107042.0,71.1281,71.2116,71.026,71.2024,107042.0
2022-05-05 09:30:00,75.52,75.85,75.38,75.85,21790.0,70.1069,70.4133,69.977,70.4133,21790.0
2022-05-05 09:35:00,75.88,76.06,75.8,75.95,22132.0,70.4411,70.6082,70.3669,70.5061,22132.0
2022-05-05 09:40:00,75.92,76.23,75.66,75.73,7507.0,70.4783,70.766,70.2369,70.3019,7507.0
2022-05-05 09:45:00,75.75,75.9,75.54,75.9,37724.0,70.3204,70.4597,70.1255,70.4597,37724.0
2022-05-05 09:50:00,75.86,75.86,75.62,75.65,6971.0,70.4226,70.4226,70.1998,70.2276,6971.0
2022-05-05 09:55:00,75.65,75.65,75.4,75.4,8026.0,70.2276,70.2276,69.9955,69.9955,8026.0
2022-05-05 10:00:00,75.36,75.38,75.25,75.27,9544.0,69.9584,69.977,69.8563,69.8749,9544.0
2022-05-05 10:05:00,75.23,75.24,74.84,75.0,16029.0,69.8377,69.847,69.4757,69.6242,16029.0
2022-05-05 10:10:00,75.03,75.08,74.82,75.07,6490.0,69.6521,69.6985,69.4571,69.6892,6490.0
2022-05-05 10:15:00,75.12,75.12,74.85,75.05,10016.0,69.7356,69.7356,69.485,69.6706,10016.0
2022-05-05 10:20:00,74.99,75.0,74.6,74.69,8725.0,69.6149,69.6242,69.2529,69.3364,8725.0
2022-05-05 10:25:00,74.66,74.85,74.65,74.78,3770.0,69.3086,69.485,69.2993,69.42,3770.0
2022-05-05 10:30:00,74.61,74.67,74.48,74.48,3835.0,69.2622,69.3179,69.1415,69.1415,3835.0
2022-05-05 10:35:00,74.46,74.61,74.19,74.19,14261.0,69.1229,69.2622,68.8723,68.8723,14261.0
2022-05-05 10:40:00,74.2,74.39,74.02,74.37,20340.0,68.8815,69.0579,68.7145,69.0394,20340.0
2022-05-05 10:45:00,74.37,74.45,74.12,74.2,17951.0,69.0394,69.1136,68.8073,68.8815,17951.0
2022-05-05 10:50:00,74.2,74.42,74.13,74.31,21403.0,68.8815,69.0858,68.8166,68.9837,21403.0
2022-05-05 10:55:00,74.34,74.47,74.31,74.46,17636.0,69.0115,69.1322,68.9837,69.1229,17636.0
2022-05-05 11:00:00,74.47,74.56,74.14,74.15,18478.0,69.1322,69.2157,68.8258,68.8351,18478.0
2022-05-05 11:05:00,74.16,74.23,73.96,74.06,16516.0,68.8444,68.9094,68.6588,68.7516,16516.0
2022-05-05 11:10:00,74.07,74.12,74.01,74.09,7169.0,68.7609,68.8073,68.7052,68.7794,7169.0
2022-05-05 11:15:00,74.07,74.24,73.99,74.22,10087.0,68.7609,68.9187,68.6866,68.9001,10087.0
2022-05-05 11:20:00,74.2,74.27,74.11,74.19,7771.0,68.8815,68.9465,68.798,68.8723,7771.0
2022-05-05 11:25:00,74.15,74.16,74.07,74.14,6544.0,68.8351,68.8444,68.7609,68.8258,6544.0
2022-05-05 11:30:00,74.16,74.3,73.95,74.23,9267.0,68.8444,68.9744,68.6495,68.9094,9267.0
2022-05-05 11:35:00,74.25,74.59,74.25,74.51,8220.0,68.928,69.2436,68.928,69.1693,8220.0
2022-05-05 11:40:00,74.56,74.56,74.37,74.39,3434.0,69.2157,69.2157,69.0394,69.0579,3434.0
2022-05-05 11:45:00,74.37,74.37,74.13,74.23,6755.0,69.0394,69.0394,68.8166,68.9094,6755.0
2022-05-05 11:50:00,74.22,74.22,73.77,73.77,9253.0,68.9001,68.9001,68.4824,68.4824,9253.0
2022-05-05 11:55:00,73.78,73.89,73.71,73.83,7589.0,68.4917,68.5938,68.4267,68.5381,7589.0
2022-05-05 12:00:00,73.8,73.8,73.58,73.7,7940.0,68.5102,68.5102,68.306,68.4174,7940.0
2022-05-05 12:05:00,73.74,74.09,73.74,74.09,7148.0,68.4545,68.7794,68.4545,68.7794,7148.0
2022-05-05 12:10:00,74.05,74.26,73.96,74.14,7758.0,68.7423,68.9372,68.6588,68.8258,7758.0
2022-05-05 12:15:00,74.08,74.23,73.98,74.23,7447.0,68.7701,68.9094,68.6773,68.9094,7447.0
2022-05-05 12:20:00,74.29,74.29,73.99,74.0,5944.0,68.9651,68.9651,68.6866,68.6959,5944.0
2022-05-05 12:25:00,74.07,74.27,74.0,74.13,10860.0,68.7609,68.9465,68.6959,68.8166,10860.0
2022-05-05 12:30:00,74.11,74.27,74.07,74.11,5864.0,68.798,68.9465,68.7609,68.798,5864.0
2022-05-05 12:35:00,74.09,74.09,73.89,73.95,4954.0,68.7794,68.7794,68.5938,68.6495,4954.0
2022-05-05 12:40:00,73.94,73.95,73.83,73.86,8142.0,68.6402,68.6495,68.5381,68.5659,8142.0
2022-05-05 12:45:00,73.86,73.92,73.74,73.76,13335.0,68.5659,68.6216,68.4545,68.4731,13335.0
2022-05-05 12:50:00,73.78,74.06,73.78,74.0,10152.0,68.4917,68.7516,68.4917,68.6959,10152.0
2022-05-05 12:55:00,74.0,74.05,73.94,74.02,11224.0,68.6959,68.7423,68.6402,68.7145,11224.0
2022-05-05 13:00:00,74.04,74.4,74.02,74.39,6028.0,68.733,69.0672,68.7145,69.0579,6028.0
2022-05-05 13:05:00,74.41,74.57,74.4,74.47,9322.0,69.0765,69.225,69.0672,69.1322,9322.0
2022-05-05 13:10:00,74.46,74.49,74.24,74.24,6245.0,69.1229,69.1508,68.9187,68.9187,6245.0
2022-05-05 13:15:00,74.28,74.33,74.11,74.27,7471.0,68.9558,69.0022,68.798,68.9465,7471.0
2022-05-05 13:20:00,74.23,74.3,74.16,74.24,9467.0,68.9094,68.9744,68.8444,68.9187,9467.0
2022-05-05 13:25:00,74.27,74.27,74.08,74.21,9968.0,68.9465,68.9465,68.7701,68.8908,9968.0
2022-05-05 13:30:00,74.19,74.19,74.0,74.07,9416.0,68.8723,68.8723,68.6959,68.7609,9416.0
2022-05-05 13:35:00,74.09,74.29,73.99,74.04,15606.0,68.7794,68.9651,68.6866,68.733,15606.0
2022-05-05 13:40:00,74.02,74.26,74.0,74.08,9958.0,68.7145,68.9372,68.6959,68.7701,9958.0
2022-05-05 13:45:00,74.11,74.17,73.95,73.95,5652.0,68.798,68.8537,68.6495,68.6495,5652.0
2022-05-05 13:50:00,73.95,73.95,73.74,73.79,9102.0,68.6495,68.6495,68.4545,68.5009,9102.0
2022-05-05 13:55:00,73.79,73.81,73.68,73.78,7572.0,68.5009,68.5195,68.3988,68.4917,7572.0
2022-05-05 14:00:00,73.78,73.8,73.58,73.63,12221.0,68.4917,68.5102,68.306,68.3524,12221.0
2022-05-05 14:05:00,73.63,73.72,73.59,73.66,10104.0,68.3524,68.436,68.3153,68.3803,10104.0
2022-05-05 14:10:00,73.69,73.76,73.52,73.56,8366.0,68.4081,68.4731,68.2503,68.2874,8366.0
2022-05-05 14:15:00,73.55,73.77,73.54,73.73,16184.0,68.2781,68.4824,68.2689,68.4452,16184.0
2022-05-05 14:20:00,73.75,73.76,73.39,73.4,14380.0,68.4638,68.4731,68.1296,68.1389,14380.0
2022-05-05 14:25:00,73.41,73.48,73.29,73.3,12905.0,68.1482,68.2132,68.0368,68.0461,12905.0
2022-05-05 14:30:00,73.23,73.28,73.17,73.24,15000.0,67.9811,68.0275,67.9254,67.9904,15000.0
2022-05-05 14:35:00,73.22,73.3,73.19,73.3,14447.0,67.9718,68.0461,67.9439,68.0461,14447.0
2022-05-05 14:40:00,73.31,73.43,73.26,73.31,10224.0,68.0553,68.1667,68.0089,68.0553,10224.0
2022-05-05 14:45:00,73.39,73.47,73.32,73.38,11491.0,68.1296,68.2039,68.0646,68.1203,11491.0
2022-05-05 14:50:00,73.37,73.6,73.36,73.5,14332.0,68.111,68.3246,68.1018,68.2317,14332.0
2022-05-05 14:55:00,73.46,73.46,73.32,73.37,8418.0,68.1946,68.1946,68.0646,68.111,8418.0
2022-05-05 15:00:00,73.36,73.37,73.05,73.08,14442.0,68.1018,68.111,67.814,67.8418,14442.0
2022-05-05 15:05:00,73.08,73.11,72.94,72.98,15570.0,67.8418,67.8697,67.7119,67.749,15570.0
2022-05-05 15:10:00,72.97,72.98,72.72,72.74,20548.0,67.7397,67.749,67.5076,67.5262,20548.0
2022-05-05 15:15:00,72.74,72.83,72.62,72.65,17113.0,67.5262,67.6097,67.4148,67.4426,17113.0
2022-05-05 15:20:00,72.66,72.73,72.58,72.65,20254.0,67.4519,67.5169,67.3777,67.4426,20254.0
2022-05-05 15:25:00,72.65,72.84,72.52,72.57,19035.0,67.4426,67.619,67.322,67.3684,19035.0
2022-05-05 15:30:00,72.55,72.76,72.46,72.73,22708.0,67.3498,67.5448,67.2663,67.5169,22708.0
2022-05-05 15:35:00,72.73,72.88,72.57,72.77,35207.0,67.5169,67.6562,67.3684,67.554,35207.0
2022-05-05 15:40:00,72.79,72.9,72.58,72.69,23113.0,67.5726,67.6747,67.3777,67.4798,23113.0
2022-05-05 15:45:00,72.71,72.82,72.43,72.47,66069.0,67.4983,67.6005,67.2384,67.2756,66069.0
2022-05-05 15:50:00,72.49,73.18,72.49,72.86,57388.0,67.2941,67.9347,67.2941,67.6376,57388.0
2022-05-05 15:55:00,72.89,73.14,72.83,73.14,127372.0,67.6654,67.8975,67.6097,67.8975,127372.0
2022-05-06 09:30:00,73.07,73.07,72.29,72.29,15848.0,67.8325,67.8325,67.1085,67.1085,15848.0
2022-05-06 09:35:00,72.48,72.48,72.04,72.11,9682.0,67.2848,67.2848,66.8764,66.9414,9682.0
2022-05-06 09:40:00,72.15,72.61,72.13,72.17,5825.0,66.9785,67.4055,66.9599,66.9971,5825.0
2022-05-06 09:45:00,72.17,72.36,72.16,72.33,12132.0,66.9971,67.1734,66.9878,67.1456,12132.0
2022-05-06 09:50:00,72.43,72.51,72.13,72.14,8965.0,67.2384,67.3127,66.9599,66.9692,8965.0
2022-05-06 09:55:00,72.2,72.37,72.2,72.31,4627.0,67.0249,67.1827,67.0249,67.127,4627.0
2022-05-06 10:00:00,72.38,72.53,72.27,72.39,14407.0,67.192,67.3312,67.0899,67.2013,14407.0
2022-05-06 10:05:00,72.4,72.72,72.4,72.58,8230.0,67.2106,67.5076,67.2106,67.3777,8230.0
2022-05-06 10:10:00,72.58,73.1,72.48,72.93,24899.0,67.3777,67.8604,67.2848,67.7026,24899.0
2022-05-06 10:15:00,72.99,73.44,72.99,73.2,7840.0,67.7583,68.176,67.7583,67.9532,7840.0
2022-05-06 10:20:00,73.19,73.32,72.99,73.32,5651.0,67.9439,68.0646,67.7583,68.0646,5651.0
2022-05-06 10:25:00,73.38,73.52,73.03,73.03,8358.0,68.1203,68.2503,67.7954,67.7954,8358.0
2022-05-06 10:30:00,73.03,73.18,72.92,72.99,14596.0,67.7954,67.9347,67.6933,67.7583,14596.0
2022-05-06 10:35:00,73.02,73.05,72.79,72.91,10282.0,67.7861,67.814,67.5726,67.684,10282.0
2022-05-06 10:40:00,72.89,73.11,72.88,73.03,12058.0,67.6654,67.8697,67.6562,67.7954,12058.0
2022-05-06 10:45:00,73.01,73.53,73.01,73.44,9549.0,67.7768,68.2596,67.7768,68.176,9549.0
2022-05-06 10:50:00,73.5,73.54,73.26,73.4,9853.0,68.2317,68.2689,68.0089,68.1389,9853.0
2022-05-06 10:55:00,73.45,73.75,73.39,73.71,14410.0,68.1853,68.4638,68.1296,68.4267,14410.0
2022-05-06 11:00:00,73.67,73.75,73.5,73.57,7460.0,68.3895,68.4638,68.2317,68.2967,7460.0
2022-05-06 11:05:00,73.5,73.7,73.5,73.6,6482.0,68.2317,68.4174,68.2317,68.3246,6482.0
2022-05-06 11:10:00,73.63,73.79,73.45,73.79,5282.0,68.3524,68.5009,68.1853,68.5009,5282.0
2022-05-06 11:15:00,73.83,73.92,73.76,73.82,8454.0,68.5381,68.6216,68.4731,68.5288,8454.0
2022-05-06 11:20:00,73.84,74.09,73.8,74.02,15480.0,68.5474,68.7794,68.5102,68.7145,15480.0
2022-05-06 11:25:00,74.02,74.02,73.81,73.98,18286.0,68.7145,68.7145,68.5195,68.6773,18286.0
2022-05-06 11:30:00,74.02,74.02,73.67,73.68,78382.0,68.7145,68.7145,68.3895,68.3988,78382.0
2022-05-06 11:35:00,73.64,73.67,73.32,73.32,5717.0,68.3617,68.3895,68.0646,68.0646,5717.0
2022-05-06 11:40:00,73.32,73.38,73.26,73.34,8081.0,68.0646,68.1203,68.0089,68.0832,8081.0
2022-05-06 11:45:00,73.28,73.42,73.27,73.4,5666.0,68.0275,68.1575,68.0182,68.1389,5666.0
2022-05-06 11:50:00,73.4,73.58,73.3,73.37,7469.0,68.1389,68.306,68.0461,68.111,7469.0
2022-05-06 11:55:00,73.38,73.56,73.28,73.39,5962.0,68.1203,68.2874,68.0275,68.1296,5962.0
2022-05-06 12:00:00,73.4,73.65,73.31,73.59,7031.0,68.1389,68.371,68.0553,68.3153,7031.0
2022-05-06 12:05:00,73.68,73.87,73.62,73.71,6044.0,68.3988,68.5752,68.3431,68.4267,6044.0
2022-05-06 12:10:00,73.63,73.69,73.37,73.38,6181.0,68.3524,68.4081,68.111,68.1203,6181.0
2022-05-06 12:15:00,73.36,73.45,73.22,73.22,6876.0,68.1018,68.1853,67.9718,67.9718,6876.0
2022-05-06 12:20:00,73.25,73.73,73.25,73.6,8263.0,67.9996,68.4452,67.9996,68.3246,8263.0
2022-05-06 12:25:00,73.67,73.79,73.61,73.79,5998.0,68.3895,68.5009,68.3338,68.5009,5998.0
2022-05-06 12:30:00,73.75,73.77,73.55,73.73,6222.0,68.4638,68.4824,68.2781,68.4452,6222.0
2022-05-06 12:35:00,73.77,73.79,73.54,73.67,7310.0,68.4824,68.5009,68.2689,68.3895,7310.0
2022-05-06 12:40:00,73.67,73.85,73.64,73.83,6500.0,68.3895,68.5566,68.3617,68.5381,6500.0
2022-05-06 12:45:00,73.81,73.86,73.76,73.8,17901.0,68.5195,68.5659,68.4731,68.5102,17901.0
2022-05-06 12:50:00,73.8,73.91,73.58,73.84,23030.0,68.5102,68.6123,68.306,68.5474,23030.0
2022-05-06 12:55:00,73.82,74.07,73.81,74.07,12506.0,68.5288,68.7609,68.5195,68.7609,12506.0
2022-05-06 13:00:00,74.08,74.18,73.96,74.16,10563.0,68.7701,68.863,68.6588,68.8444,10563.0
2022-05-06 13:05:00,74.13,74.13,73.92,73.95,9129.0,68.8166,68.8166,68.6216,68.6495,9129.0
2022-05-06 13:10:00,73.96,73.99,73.88,73.88,9190.0,68.6588,68.6866,68.5845,68.5845,9190.0
2022-05-06 13:15:00,73.91,73.92,73.63,73.64,7936.0,68.6123,68.6216,68.3524,68.3617,7936.0
2022-05-06 13:20:00,73.6,73.81,73.55,73.77,17550.0,68.3246,68.5195,68.2781,68.4824,17550.0
2022-05-06 13:25:00,73.75,73.95,73.72,73.81,14278.0,68.4638,68.6495,68.436,68.5195,14278.0
2022-05-06 13:30:00,73.82,73.98,73.81,73.93,13590.0,68.5288,68.6773,68.5195,68.6309,13590.0
2022-05-06 13:35:00,73.92,74.06,73.67,73.69,15256.0,68.6216,68.7516,68.3895,68.4081,15256.0
2022-05-06 13:40:00,73.71,73.82,73.53,73.63,9750.0,68.4267,68.5288,68.2596,68.3524,9750.0
2022-05-06 13:45:00,73.68,73.73,73.53,73.56,4853.0,68.3988,68.4452,68.2596,68.2874,4853.0
2022-05-06 13:50:00,73.57,73.61,73.25,73.29,8209.0,68.2967,68.3338,67.9996,68.0368,8209.0
2022-05-06 13:55:00,73.27,73.3,73.17,73.29,27058.0,68.0182,68.0461,67.9254,68.0368,27058.0
2022-05-06 14:00:00,73.27,73.38,73.16,73.16,9735.0,68.0182,68.1203,67.9161,67.9161,9735.0
2022-05-06 14:05:00,73.1,73.1,72.87,72.87,8231.0,67.8604,67.8604,67.6469,67.6469,8231.0
2022-05-06 14:10:00,72.87,73.11,72.86,73.07,10435.0,67.6469,67.8697,67.6376,67.8325,10435.0
2022-05-06 14:15:00,73.11,73.19,72.9,72.9,9423.0,67.8697,67.9439,67.6747,67.6747,9423.0
2022-05-06 14:20:00,72.87,72.89,72.72,72.76,9966.0,67.6469,67.6654,67.5076,67.5448,9966.0
2022-05-06 14:25:00,72.74,72.77,72.49,72.52,9799.0,67.5262,67.554,67.2941,67.322,9799.0
2022-05-06 14:30:00,72.52,72.61,72.43,72.56,10850.0,67.322,67.4055,67.2384,67.3591,10850.0
2022-05-06 14:35:00,72.56,72.67,72.53,72.57,6715.0,67.3591,67.4612,67.3312,67.3684,6715.0
2022-05-06 14:40:00,72.61,72.71,72.46,72.46,9273.0,67.4055,67.4983,67.2663,67.2663,9273.0
2022-05-06 14:45:00,72.45,72.77,72.45,72.75,8738.0,67.257,67.554,67.257,67.5355,8738.0
2022-05-06 14:50:00,72.73,72.95,72.71,72.79,8779.0,67.5169,67.7211,67.4983,67.5726,8779.0
2022-05-06 14:55:00,72.86,72.89,72.58,72.58,9172.0,67.6376,67.6654,67.3777,67.3777,9172.0
2022-05-06 15:00:00,72.57,72.69,72.47,72.63,12221.0,67.3684,67.4798,67.2756,67.4241,12221.0
2022-05-06 15:05:00,72.61,72.69,72.36,72.5,13286.0,67.4055,67.4798,67.1734,67.3034,13286.0
2022-05-06 15:10:00,72.53,72.61,72.44,72.46,11022.0,67.3312,67.4055,67.2477,67.2663,11022.0
2022-05-06 15:15:00,72.45,72.59,72.4,72.59,14371.0,67.257,67.3869,67.2106,67.3869,14371.0
2022-05-06 15:20:00,72.58,72.6,72.39,72.41,11155.0,67.3777,67.3962,67.2013,67.2199,11155.0
2022-05-06 15:25:00,72.41,72.63,72.37,72.59,11233.0,67.2199,67.4241,67.1827,67.3869,11233.0
2022-05-06 15:30:00,72.58,72.77,72.58,72.75,12790.0,67.3777,67.554,67.3777,67.5355,12790.0
2022-05-06 15:35:00,72.78,73.18,72.71,73.18,22809.0,67.5633,67.9347,67.4983,67.9347,22809.0
2022-05-06 15:40:00,73.18,73.21,73.02,73.04,21016.0,67.9347,67.9625,67.7861,67.8047,21016.0
2022-05-06 15:45:00,73.05,73.24,72.95,73.13,21109.0,67.814,67.9904,67.7211,67.8882,21109.0
2022-05-06 15:50:00,73.13,73.25,72.97,72.99,43059.0,67.8882,67.9996,67.7397,67.7583,43059.0
2022-05-06 15:55:00,72.99,73.04,72.82,73.0,74369.0,67.7583,67.8047,67.6005,67.7676,74369.0
2022-05-09 09:30:00,71.86,72.14,71.5,71.71,26852.0,66.7093,66.9692,66.3751,66.57,26852.0
2022-05-09 09:35:00,71.85,72.23,71.82,72.23,6532.0,66.7,67.0528,66.6721,67.0528,6532.0
2022-05-09 09:40:00,72.0,72.26,71.83,72.17,22683.0,66.8392,67.0806,66.6814,66.9971,22683.0
2022-05-09 09:45:00,72.17,72.22,71.86,72.12,7275.0,66.9971,67.0435,66.7093,66.9506,7275.0
2022-05-09 09:50:00,72.11,72.39,72.05,72.37,7202.0,66.9414,67.2013,66.8857,67.1827,7202.0
2022-05-09 09:55:00,72.31,72.32,72.06,72.28,4457.0,67.127,67.1363,66.8949,67.0992,4457.0
2022-05-09 10:00:00,72.27,72.29,72.09,72.19,5959.0,67.0899,67.1085,66.9228,67.0156,5959.0
2022-05-09 10:05:00,72.2,72.23,71.86,71.86,3957.0,67.0249,67.0528,66.7093,66.7093,3957.0
2022-05-09 10:10:00,71.93,72.24,71.93,72.24,5392.0,66.7743,67.062,66.7743,67.062,5392.0
2022-05-09 10:15:00,72.18,72.3,72.1,72.18,8623.0,67.0063,67.1177,66.9321,67.0063,8623.0
2022-05-09 10:20:00,72.13,72.15,71.96,71.97,3243.0,66.9599,66.9785,66.8021,66.8114,3243.0
2022-05-09 10:25:00,71.97,72.06,71.78,71.78,6471.0,66.8114,66.8949,66.635,66.635,6471.0
2022-05-09 10:30:00,71.73,71.84,71.71,71.78,4652.0,66.5886,66.6907,66.57,66.635,4652.0
2022-05-09 10:35:00,71.81,71.95,71.72,71.76,7364.0,66.6629,66.7928,66.5793,66.6164,7364.0
2022-05-09 10:40:00,71.8,72.08,71.8,72.08,6007.0,66.6536,66.9135,66.6536,66.9135,6007.0
2022-05-09 10:45:00,72.11,72.11,71.95,72.03,4897.0,66.9414,66.9414,66.7928,66.8671,4897.0
2022-05-09 10:50:00,71.97,72.04,71.7,71.71,3088.0,66.8114,66.8764,66.5607,66.57,3088.0
2022-05-09 10:55:00,71.67,71.88,71.6,71.76,5154.0,66.5329,66.7278,66.4679,66.6164,5154.0
2022-05-09 11:00:00,71.71,72.03,71.71,71.94,7658.0,66.57,66.8671,66.57,66.7835,7658.0
2022-05-09 11:05:00,71.94,71.94,71.75,71.85,6984.0,66.7835,66.7835,66.6072,66.7,6984.0
2022-05-09 11:10:00,71.82,71.92,71.66,71.69,4571.0,66.6721,66.765,66.5236,66.5515,4571.0
2022-05-09 11:15:00,71.68,71.86,71.68,71.76,8464.0,66.5422,66.7093,66.5422,66.6164,8464.0
2022-05-09 11:20:00,71.73,71.74,71.48,71.48,7369.0,66.5886,66.5979,66.3565,66.3565,7369.0
2022-05-09 11:25:00,71.47,71.52,71.21,71.4,9333.0,66.3472,66.3936,66.1059,66.2822,9333.0
2022-05-09 11:30:00,71.36,71.42,71.17,71.37,8981.0,66.2451,66.3008,66.0687,66.2544,8981.0
2022-05-09 11:35:00,71.39,71.6,71.27,71.6,8913.0,66.273,66.4679,66.1616,66.4679,8913.0
2022-05-09 11:40:00,71.62,71.66,71.54,71.61,8203.0,66.4865,66.5236,66.4122,66.4772,8203.0
2022-05-09 11:45:00,71.6,71.68,71.49,71.59,4289.0,66.4679,66.5422,66.3658,66.4586,4289.0
2022-05-09 11:50:00,71.66,71.86,71.58,71.79,4352.0,66.5236,66.7093,66.4493,66.6443,4352.0
2022-05-09 11:55:00,71.76,71.84,71.66,71.79,4747.0,66.6164,66.6907,66.5236,66.6443,4747.0
2022-05-09 12:00:00,71.75,71.75,71.55,71.55,3073.0,66.6072,66.6072,66.4215,66.4215,3073.0
2022-05-09 12:05:00,71.57,72.02,71.57,71.93,5694.0,66.4401,66.8578,66.4401,66.7743,5694.0
2022-05-09 12:10:00,71.89,72.04,71.89,71.99,3857.0,66.7371,66.8764,66.7371,66.83,3857.0
2022-05-09 12:15:00,71.99,72.16,71.97,72.09,4367.0,66.83,66.9878,66.8114,66.9228,4367.0
2022-05-09 12:20:00,72.05,72.07,71.96,72.05,2633.0,66.8857,66.9042,66.8021,66.8857,2633.0
2022-05-09 12:25:00,72.06,72.08,71.93,71.98,3322.0,66.8949,66.9135,66.7743,66.8207,3322.0
2022-05-09 12:30:00,71.96,72.06,71.81,71.89,6035.0,66.8021,66.8949,66.6629,66.7371,6035.0
2022-05-09 12:35:00,71.84,71.88,71.68,71.68,2345.0,66.6907,66.7278,66.5422,66.5422,2345.0
2022-05-09 12:40:00,71.71,71.71,71.57,71.57,2893.0,66.57,66.57,66.4401,66.4401,2893.0
2022-05-09 12:45:00,71.57,71.57,71.44,71.46,3503.0,66.4401,66.4401,66.3194,66.3379,3503.0
2022-05-09 12:50:00,71.49,71.52,71.37,71.4,4816.0,66.3658,66.3936,66.2544,66.2822,4816.0
2022-05-09 12:55:00,71.34,71.41,71.34,71.37,2423.0,66.2265,66.2915,66.2265,66.2544,2423.0
2022-05-09 13:00:00,71.35,71.36,71.23,71.33,3751.0,66.2358,66.2451,66.1244,66.2173,3751.0
2022-05-09 13:05:00,71.32,71.36,71.29,71.3,4452.0,66.208,66.2451,66.1801,66.1894,4452.0
2022-05-09 13:10:00,71.3,71.3,71.18,71.23,2903.0,66.1894,66.1894,66.078,66.1244,2903.0
2022-05-09 13:15:00,71.24,71.36,71.21,71.34,5578.0,66.1337,66.2451,66.1059,66.2265,5578.0
2022-05-09 13:20:00,71.27,71.32,71.25,71.29,3050.0,66.1616,66.208,66.143,66.1801,3050.0
2022-05-09 13:25:00,71.29,71.47,71.25,71.43,6559.0,66.1801,66.3472,66.143,66.3101,6559.0
2022-05-09 13:30:00,71.44,71.53,71.2,71.2,8829.0,66.3194,66.4029,66.0966,66.0966,8829.0
2022-05-09 13:35:00,71.16,71.16,71.03,71.1,5519.0,66.0594,66.0594,65.9388,66.0037,5519.0
2022-05-09 13:40:00,71.1,71.36,71.1,71.35,6842.0,66.0037,66.2451,66.0037,66.2358,6842.0
2022-05-09 13:45:00,71.38,71.42,71.24,71.24,2754.0,66.2637,66.3008,66.1337,66.1337,2754.0
2022-05-09 13:50:00,71.29,71.31,71.07,71.12,3805.0,66.1801,66.1987,65.9759,66.0223,3805.0
2022-05-09 13:55:00,71.12,71.31,71.11,71.26,4451.0,66.0223,66.1987,66.013,66.1523,4451.0
2022-05-09 14:00:00,71.28,71.42,71.25,71.33,5241.0,66.1708,66.3008,66.143,66.2173,5241.0
2022-05-09 14:05:00,71.35,71.39,71.19,71.22,3802.0,66.2358,66.273,66.0873,66.1151,3802.0
2022-05-09 14:10:00,71.2,71.35,71.17,71.26,9432.0,66.0966,66.2358,66.0687,66.1523,9432.0
2022-05-09 14:15:00,71.27,71.48,71.26,71.48,4150.0,66.1616,66.3565,66.1523,66.3565,4150.0
2022-05-09 14:20:00,71.49,71.5,71.24,71.24,4775.0,66.3658,66.3751,66.1337,66.1337,4775.0
2022-05-09 14:25:00,71.2,71.29,71.17,71.29,5246.0,66.0966,66.1801,66.0687,66.1801,5246.0
2022-05-09 14:30:00,71.3,71.34,71.14,71.25,6792.0,66.1894,66.2265,66.0409,66.143,6792.0
2022-05-09 14:35:00,71.27,71.42,71.27,71.33,4937.0,66.1616,66.3008,66.1616,66.2173,4937.0
2022-05-09 14:40:00,71.32,71.42,71.31,71.39,4711.0,66.208,66.3008,66.1987,66.273,4711.0
2022-05-09 14:45:00,71.43,71.55,71.4,71.45,6408.0,66.3101,66.4215,66.2822,66.3287,6408.0
2022-05-09 14:50:00,71.39,71.56,71.31,71.51,5983.0,66.273,66.4308,66.1987,66.3844,5983.0
2022-05-09 14:55:00,71.59,71.71,71.59,71.67,5651.0,66.4586,66.57,66.4586,66.5329,5651.0
2022-05-09 15:00:00,71.67,71.92,71.64,71.74,11162.0,66.5329,66.765,66.505,66.5979,11162.0
2022-05-09 15:05:00,71.73,71.9,71.6,71.73,7404.0,66.5886,66.7464,66.4679,66.5886,7404.0
2022-05-09 15:10:00,71.71,72.02,71.71,71.99,8769.0,66.57,66.8578,66.57,66.83,8769.0
2022-05-09 15:15:00,71.99,72.11,71.81,71.87,24433.0,66.83,66.9414,66.6629,66.7186,24433.0
2022-05-09 15:20:00,71.83,71.84,71.6,71.61,10885.0,66.6814,66.6907,66.4679,66.4772,10885.0
2022-05-09 15:25:00,71.58,71.65,71.51,71.57,6035.0,66.4493,66.5143,66.3844,66.4401,6035.0
2022-05-09 15:30:00,71.56,71.56,71.39,71.46,11040.0,66.4308,66.4308,66.273,66.3379,11040.0
2022-05-09 15:35:00,71.47,71.49,71.39,71.47,8394.0,66.3472,66.3658,66.273,66.3472,8394.0
2022-05-09 15:40:00,71.44,71.44,71.29,71.31,12861.0,66.3194,66.3194,66.1801,66.1987,12861.0
2022-05-09 15:45:00,71.32,71.36,71.01,71.05,29486.0,66.208,66.2451,65.9202,65.9573,29486.0
2022-05-09 15:50:00,71.08,71.11,70.86,71.02,110316.0,65.9852,66.013,65.781,65.9295,110316.0
2022-05-09 15:55:00,71.07,71.39,71.07,71.31,73486.0,65.9759,66.273,65.9759,66.1987,73486.0
2022-05-10 09:30:00,72.63,72.79,72.39,72.42,21131.0,67.4241,67.5726,67.2013,67.2291,21131.0
2022-05-10 09:35:00,72.25,72.47,72.23,72.45,9829.0,67.0713,67.2756,67.0528,67.257,9829.0
2022-05-10 09:40:00,72.41,72.6,72.34,72.51,11319.0,67.2199,67.3962,67.1549,67.3127,11319.0
2022-05-10 09:45:00,72.44,72.44,72.1,72.19,23377.0,67.2477,67.2477,66.9321,67.0156,23377.0
2022-05-10 09:50:00,72.22,72.47,72.17,72.44,10869.0,67.0435,67.2756,66.9971,67.2477,10869.0
2022-05-10 09:55:00,72.46,72.65,72.36,72.53,12520.0,67.2663,67.4426,67.1734,67.3312,12520.0
2022-05-10 10:00:00,72.53,72.84,72.44,72.81,15421.0,67.3312,67.619,67.2477,67.5912,15421.0
2022-05-10 10:05:00,72.77,72.89,72.73,72.8,4578.0,67.554,67.6654,67.5169,67.5819,4578.0
2022-05-10 10:10:00,72.82,72.88,72.63,72.78,10253.0,67.6005,67.6562,67.4241,67.5633,10253.0
2022-05-10 10:15:00,72.8,73.0,72.71,72.72,18052.0,67.5819,67.7676,67.4983,67.5076,18052.0
2022-05-10 10:20:00,72.71,72.8,72.42,72.61,11331.0,67.4983,67.5819,67.2291,67.4055,11331.0
2022-05-10 10:25:00,72.65,72.68,72.56,72.66,17160.0,67.4426,67.4705,67.3591,67.4519,17160.0
2022-05-10 10:30:00,72.68,72.94,72.59,72.84,35166.0,67.4705,67.7119,67.3869,67.619,35166.0
2022-05-10 10:35:00,72.82,72.86,72.52,72.56,13002.0,67.6005,67.6376,67.322,67.3591,13002.0
2022-05-10 10:40:00,72.54,72.54,72.27,72.44,7560.0,67.3405,67.3405,67.0899,67.2477,7560.0
2022-05-10 10:45:00,72.39,72.44,72.05,72.1,6851.0,67.2013,67.2477,66.8857,66.9321,6851.0
2022-05-10 10:50:00,72.09,72.3,72.0,72.29,8610.0,66.9228,67.1177,66.8392,67.1085,8610.0
2022-05-10 10:55:00,72.23,72.34,72.13,72.2,8856.0,67.0528,67.1549,66.9599,67.0249,8856.0
2022-05-10 11:00:00,72.19,72.34,71.94,71.99,13335.0,67.0156,67.1549,66.7835,66.83,13335.0
2022-05-10 11:05:00,71.93,71.97,71.82,71.89,5839.0,66.7743,66.8114,66.6721,66.7371,5839.0
2022-05-10 11:10:00,71.84,71.94,71.83,71.89,6867.0,66.6907,66.7835,66.6814,66.7371,6867.0
2022-05-10 11:15:00,71.85,71.96,71.7,71.94,10858.0,66.7,66.8021,66.5607,66.7835,10858.0
2022-05-10 11:20:00,71.96,71.97,71.64,71.65,19037.0,66.8021,66.8114,66.505,66.5143,19037.0
2022-05-10 11:25:00,71.64,71.64,71.37,71.63,10750.0,66.505,66.505,66.2544,66.4958,10750.0
2022-05-10 11:30:00,71.58,71.73,71.49,71.69,5296.0,66.4493,66.5886,66.3658,66.5515,5296.0
2022-05-10 11:35:00,71.72,72.01,71.72,71.98,3237.0,66.5793,66.8485,66.5793,66.8207,3237.0
2022-05-10 11:40:00,71.96,71.99,71.79,71.92,10428.0,66.8021,66.83,66.6443,66.765,10428.0
2022-05-10 11:45:00,71.97,71.97,71.81,71.88,5442.0,66.8114,66.8114,66.6629,66.7278,5442.0
2022-05-10 11:50:00,71.86,71.98,71.71,71.98,6981.0,66.7093,66.8207,66.57,66.8207,6981.0
2022-05-10 11:55:00,71.91,72.0,71.75,71.88,16031.0,66.7557,66.8392,66.6072,66.7278,16031.0
2022-05-10 12:00:00,71.89,72.17,71.82,72.17,14014.0,66.7371,66.9971,66.6721,66.9971,14014.0
2022-05-10 12:05:00,72.16,72.21,71.81,71.81,8357.0,66.9878,67.0342,66.6629,66.6629,8357.0
2022-05-10 12:10:00,71.86,71.95,71.71,71.87,5329.0,66.7093,66.7928,66.57,66.7186,5329.0
2022-05-10 12:15:00,71.82,72.05,71.82,71.96,3586.0,66.6721,66.8857,66.6721,66.8021,3586.0
2022-05-10 12:20:00,71.88,71.98,71.86,71.88,4974.0,66.7278,66.8207,66.7093,66.7278,4974.0
2022-05-10 12:25:00,71.9,71.99,71.89,71.91,8406.0,66.7464,66.83,66.7371,66.7557,8406.0
2022-05-10 12:30:00,71.9,72.01,71.66,71.73,8397.0,66.7464,66.8485,66.5236,66.5886,8397.0
2022-05-10 12:35:00,71.71,71.82,71.7,71.7,8603.0,66.57,66.6721,66.5607,66.5607,8603.0
2022-05-10 12:40:00,71.7,71.87,71.7,71.84,8841.0,66.5607,66.7186,66.5607,66.6907,8841.0
2022-05-10 12:45:00,71.88,72.19,71.88,72.14,9860.0,66.7278,67.0156,66.7278,66.9692,9860.0
2022-05-10 12:50:00,72.11,72.12,71.91,71.91,7125.0,66.9414,66.9506,66.7557,66.7557,7125.0
2022-05-10 12:55:00,71.89,71.97,71.8,71.86,9944.0,66.7371,66.8114,66.6536,66.7093,9944.0
2022-05-10 13:00:00,71.81,72.24,71.8,72.24,13103.0,66.6629,67.062,66.6536,67.062,13103.0
2022-05-10 13:05:00,72.27,72.46,72.27,72.37,6902.0,67.0899,67.2663,67.0899,67.1827,6902.0
2022-05-10 13:10:00,72.37,72.38,72.17,72.28,8455.0,67.1827,67.192,66.9971,67.0992,8455.0
2022-05-10 13:15:00,72.27,72.32,72.14,72.23,4849.0,67.0899,67.1363,66.9692,67.0528,4849.0
2022-05-10 13:20:00,72.28,72.32,72.08,72.21,5355.0,67.0992,67.1363,66.9135,67.0342,5355.0
2022-05-10 13:25:00,72.29,72.64,72.24,72.64,5134.0,67.1085,67.4334,67.062,67.4334,5134.0
2022-05-10 13:30:00,72.68,72.86,72.68,72.85,9501.0,67.4705,67.6376,67.4705,67.6283,9501.0
2022-05-10 13:35:00,72.88,73.08,72.87,73.08,8772.0,67.6562,67.8418,67.6469,67.8418,8772.0
2022-05-10 13:40:00,73.1,73.34,73.06,73.29,10618.0,67.8604,68.0832,67.8233,68.0368,10618.0
2022-05-10 13:45:00,73.35,73.59,73.33,73.56,11049.0,68.0925,68.3153,68.0739,68.2874,11049.0
2022-05-10 13:50:00,73.61,73.69,73.55,73.62,23177.0,68.3338,68.4081,68.2781,68.3431,23177.0
2022-05-10 13:55:00,73.65,73.74,73.62,73.73,8068.0,68.371,68.4545,68.3431,68.4452,8068.0
2022-05-10 14:00:00,73.74,73.82,73.69,73.76,10678.0,68.4545,68.5288,68.4081,68.4731,10678.0
2022-05-10 14:05:00,73.76,73.76,73.49,73.49,8260.0,68.4731,68.4731,68.2224,68.2224,8260.0
2022-05-10 14:10:00,73.55,73.77,73.48,73.71,6160.0,68.2781,68.4824,68.2132,68.4267,6160.0
2022-05-10 14:15:00,73.69,73.73,73.24,73.47,8042.0,68.4081,68.4452,67.9904,68.2039,8042.0
2022-05-10 14:20:00,73.48,73.63,73.36,73.37,6404.0,68.2132,68.3524,68.1018,68.111,6404.0
2022-05-10 14:25:00,73.39,73.4,73.21,73.32,5959.0,68.1296,68.1389,67.9625,68.0646,5959.0
2022-05-10 14:30:00,73.3,73.37,73.3,73.35,4770.0,68.0461,68.111,68.0461,68.0925,4770.0
2022-05-10 14:35:00,73.34,73.51,73.33,73.46,10315.0,68.0832,68.241,68.0739,68.1946,10315.0
2022-05-10 14:40:00,73.42,73.79,73.34,73.77,10376.0,68.1575,68.5009,68.0832,68.4824,10376.0
2022-05-10 14:45:00,73.72,73.78,73.48,73.6,9090.0,68.436,68.4917,68.2132,68.3246,9090.0
2022-05-10 14:50:00,73.63,73.83,73.6,73.82,10319.0,68.3524,68.5381,68.3246,68.5288,10319.0
2022-05-10 14:55:00,73.83,73.92,73.56,73.86,16787.0,68.5381,68.6216,68.2874,68.5659,16787.0
2022-05-10 15:00:00,73.9,74.01,73.8,73.89,16475.0,68.6031,68.7052,68.5102,68.5938,16475.0
2022-05-10 15:05:00,73.91,74.12,73.89,73.99,10852.0,68.6123,68.8073,68.5938,68.6866,10852.0
2022-05-10 15:10:00,73.96,74.04,73.85,73.91,10996.0,68.6588,68.733,68.5566,68.6123,10996.0
2022-05-10 15:15:00,73.96,73.96,73.67,73.7,11379.0,68.6588,68.6588,68.3895,68.4174,11379.0
2022-05-10 15:20:00,73.69,73.74,73.4,73.41,10498.0,68.4081,68.4545,68.1389,68.1482,10498.0
2022-05-10 15:25:00,73.44,73.46,73.15,73.18,17373.0,68.176,68.1946,67.9068,67.9347,17373.0
2022-05-10 15:30:00,73.16,73.23,73.02,73.15,16044.0,67.9161,67.9811,67.7861,67.9068,16044.0
2022-05-10 15:35:00,73.13,73.16,72.81,72.83,21922.0,67.8882,67.9161,67.5912,67.6097,21922.0
2022-05-10 15:40:00,72.82,72.91,72.74,72.8,29561.0,67.6005,67.684,67.5262,67.5819,29561.0
2022-05-10 15:45:00,72.79,73.14,72.75,72.98,34300.0,67.5726,67.8975,67.5355,67.749,34300.0
2022-05-10 15:50:00,72.97,73.1,72.89,73.02,66749.0,67.7397,67.8604,67.6654,67.7861,66749.0
2022-05-10 15:55:00,73.02,73.17,72.97,73.02,143779.0,67.7861,67.9254,67.7397,67.7861,143779.0
2022-05-11 09:30:00,72.6,72.93,72.44,72.45,17551.0,67.3962,67.7026,67.2477,67.257,17551.0
2022-05-11 09:35:00,72.56,72.73,72.4,72.51,10151.0,67.3591,67.5169,67.2106,67.3127,10151.0
2022-05-11 09:40:00,72.56,73.24,72.5,73.17,9089.0,67.3591,67.9904,67.3034,67.9254,9089.0
2022-05-11 09:45:00,73.13,73.55,73.0,73.54,10936.0,67.8882,68.2781,67.7676,68.2689,10936.0
2022-05-11 09:50:00,73.46,73.69,73.4,73.55,14549.0,68.1946,68.4081,68.1389,68.2781,14549.0
2022-05-11 09:55:00,73.52,73.52,73.13,73.35,18959.0,68.2503,68.2503,67.8882,68.0925,18959.0
2022-05-11 10:00:00,73.38,73.44,73.18,73.39,11574.0,68.1203,68.176,67.9347,68.1296,11574.0
2022-05-11 10:05:00,73.37,73.4,72.98,72.99,11538.0,68.111,68.1389,67.749,67.7583,11538.0
2022-05-11 10:10:00,73.01,73.08,72.65,72.93,16930.0,67.7768,67.8418,67.4426,67.7026,16930.0
2022-05-11 10:15:00,72.93,73.19,72.88,72.99,17315.0,67.7026,67.9439,67.6562,67.7583,17315.0
2022-05-11 10:20:00,72.98,73.29,72.85,73.2,7460.0,67.749,68.0368,67.6283,67.9532,7460.0
2022-05-11 10:25:00,73.19,73.27,73.04,73.23,18978.0,67.9439,68.0182,67.8047,67.9811,18978.0
2022-05-11 10:30:00,73.22,73.3,72.96,73.09,6385.0,67.9718,68.0461,67.7304,67.8511,6385.0
2022-05-11 10:35:00,73.18,73.51,72.97,73.4,15526.0,67.9347,68.241,67.7397,68.1389,15526.0
2022-05-11 10:40:00,73.39,73.54,73.28,73.41,52351.0,68.1296,68.2689,68.0275,68.1482,52351.0
2022-05-11 10:45:00,73.41,73.46,73.0,73.08,12369.0,68.1482,68.1946,67.7676,67.8418,12369.0
2022-05-11 10:50:00,73.05,73.08,72.69,72.81,25008.0,67.814,67.8418,67.4798,67.5912,25008.0
2022-05-11 10:55:00,72.78,72.9,72.72,72.82,24542.0,67.5633,67.6747,67.5076,67.6005,24542.0
2022-05-11 11:00:00,72.81,72.88,72.57,72.72,21219.0,67.5912,67.6562,67.3684,67.5076,21219.0
2022-05-11 11:05:00,72.73,72.77,72.53,72.59,22679.0,67.5169,67.554,67.3312,67.3869,22679.0
2022-05-11 11:10:00,72.56,72.82,72.52,72.77,8715.0,67.3591,67.6005,67.322,67.554,8715.0
2022-05-11 11:15:00,72.73,72.78,72.36,72.36,10463.0,67.5169,67.5633,67.1734,67.1734,10463.0
2022-05-11 11:20:00,72.39,72.63,72.34,72.54,6875.0,67.2013,67.4241,67.1549,67.3405,6875.0
2022-05-11 11:25:00,72.53,72.78,72.45,72.77,11793.0,67.3312,67.5633,67.257,67.554,11793.0
2022-05-11 11:30:00,72.75,72.86,72.62,72.8,12871.0,67.5355,67.6376,67.4148,67.5819,12871.0
2022-05-11 11:35:00,72.75,73.24,72.65,73.05,11576.0,67.5355,67.9904,67.4426,67.814,11576.0
2022-05-11 11:40:00,73.08,73.1,72.97,73.07,27702.0,67.8418,67.8604,67.7397,67.8325,27702.0
2022-05-11 11:45:00,73.09,73.09,72.82,72.85,7192.0,67.8511,67.8511,67.6005,67.6283,7192.0
2022-05-11 11:50:00,72.81,72.82,72.53,72.55,6787.0,67.5912,67.6005,67.3312,67.3498,6787.0
2022-05-11 11:55:00,72.54,72.57,72.37,72.5,14196.0,67.3405,67.3684,67.1827,67.3034,14196.0
2022-05-11 12:00:00,72.51,72.57,72.44,72.48,6304.0,67.3127,67.3684,67.2477,67.2848,6304.0
2022-05-11 12:05:00,72.5,72.55,72.37,72.4,5420.0,67.3034,67.3498,67.1827,67.2106,5420.0
2022-05-11 12:10:00,72.36,72.36,72.22,72.23,7079.0,67.1734,67.1734,67.0435,67.0528,7079.0
2022-05-11 12:15:00,72.24,72.29,72.05,72.07,32576.0,67.062,67.1085,66.8857,66.9042,32576.0
2022-05-11 12:20:00,72.06,72.25,72.05,72.15,12267.0,66.8949,67.0713,66.8857,66.9785,12267.0
2022-05-11 12:25:00,72.18,72.22,71.56,71.61,16048.0,67.0063,67.0435,66.4308,66.4772,16048.0
2022-05-11 12:30:00,71.59,71.62,71.42,71.44,11144.0,66.4586,66.4865,66.3008,66.3194,11144.0
2022-05-11 12:35:00,71.42,71.55,71.39,71.45,11636.0,66.3008,66.4215,66.273,66.3287,11636.0
2022-05-11 12:40:00,71.38,71.56,71.24,71.28,8935.0,66.2637,66.4308,66.1337,66.1708,8935.0
2022-05-11 12:45:00,71.29,71.45,71.24,71.45,6373.0,66.1801,66.3287,66.1337,66.3287,6373.0
2022-05-11 12:50:00,71.42,71.42,71.16,71.16,7635.0,66.3008,66.3008,66.0594,66.0594,7635.0
2022-05-11 12:55:00,71.19,71.19,70.91,70.99,7011.0,66.0873,66.0873,65.8274,65.9016,7011.0
2022-05-11 13:00:00,70.96,71.06,70.9,70.93,9914.0,65.8738,65.9666,65.8181,65.8459,9914.0
2022-05-11 13:05:00,70.91,71.02,70.88,71.0,6821.0,65.8274,65.9295,65.7995,65.9109,6821.0
2022-05-11 13:10:00,71.0,71.03,70.91,70.97,5889.0,65.9109,65.9388,65.8274,65.8831,5889.0
2022-05-11 13:15:00,71.05,71.09,70.96,70.99,6071.0,65.9573,65.9945,65.8738,65.9016,6071.0
2022-05-11 13:20:00,70.93,71.06,70.82,71.02,8133.0,65.8459,65.9666,65.7438,65.9295,8133.0
2022-05-11 13:25:00,71.05,71.06,70.72,70.73,4280.0,65.9573,65.9666,65.651,65.6603,4280.0
2022-05-11 13:30:00,70.71,70.9,70.64,70.81,7616.0,65.6417,65.8181,65.5767,65.7345,7616.0
2022-05-11 13:35:00,70.8,70.83,70.58,70.64,6706.0,65.7253,65.7531,65.521,65.5767,6706.0
2022-05-11 13:40:00,70.62,70.62,70.46,70.48,6709.0,65.5582,65.5582,65.4096,65.4282,6709.0
2022-05-11 13:45:00,70.4,70.47,70.31,70.46,8257.0,65.3539,65.4189,65.2704,65.4096,8257.0
2022-05-11 13:50:00,70.45,70.66,70.42,70.51,13767.0,65.4003,65.5953,65.3725,65.456,13767.0
2022-05-11 13:55:00,70.54,70.58,70.28,70.33,13729.0,65.4839,65.521,65.2425,65.2889,13729.0
2022-05-11 14:00:00,70.33,70.65,70.33,70.63,14645.0,65.2889,65.586,65.2889,65.5674,14645.0
2022-05-11 14:05:00,70.66,70.66,70.34,70.35,12285.0,65.5953,65.5953,65.2982,65.3075,12285.0
2022-05-11 14:10:00,70.34,70.55,70.29,70.53,8618.0,65.2982,65.4932,65.2518,65.4746,8618.0
2022-05-11 14:15:00,70.55,70.66,70.48,70.56,7656.0,65.4932,65.5953,65.4282,65.5025,7656.0
2022-05-11 14:20:00,70.54,70.64,70.3,70.56,9905.0,65.4839,65.5767,65.2611,65.5025,9905.0
2022-05-11 14:25:00,70.62,70.85,70.59,70.61,7812.0,65.5582,65.7717,65.5303,65.5489,7812.0
2022-05-11 14:30:00,70.58,70.69,70.43,70.68,13104.0,65.521,65.6231,65.3818,65.6139,13104.0
2022-05-11 14:35:00,70.66,70.76,70.57,70.64,6680.0,65.5953,65.6881,65.5117,65.5767,6680.0
2022-05-11 14:40:00,70.66,70.79,70.51,70.77,11022.0,65.5953,65.716,65.456,65.6974,11022.0
2022-05-11 14:45:00,70.76,70.82,70.4,70.42,10163.0,65.6881,65.7438,65.3539,65.3725,10163.0
2022-05-11 14:50:00,70.45,70.47,70.18,70.23,15171.0,65.4003,65.4189,65.1497,65.1961,15171.0
2022-05-11 14:55:00,70.25,70.31,70.16,70.21,7674.0,65.2147,65.2704,65.1311,65.1775,7674.0
2022-05-11 15:00:00,70.21,70.26,70.1,70.13,17279.0,65.1775,65.224,65.0754,65.1033,17279.0
2022-05-11 15:05:00,70.14,70.21,70.05,70.2,9055.0,65.1126,65.1775,65.029,65.1683,9055.0
2022-05-11 15:10:00,70.21,70.32,70.13,70.15,5922.0,65.1775,65.2797,65.1033,65.1218,5922.0
2022-05-11 15:15:00,70.13,70.35,70.04,70.26,13894.0,65.1033,65.3075,65.0197,65.224,13894.0
2022-05-11 15:20:00,70.23,70.34,70.08,70.13,52434.0,65.1961,65.2982,65.0569,65.1033,52434.0
2022-05-11 15:25:00,70.17,70.28,70.1,70.17,18588.0,65.1404,65.2425,65.0754,65.1404,18588.0
2022-05-11 15:30:00,70.15,70.29,70.12,70.16,21269.0,65.1218,65.2518,65.094,65.1311,21269.0
2022-05-11 15:35:00,70.15,70.31,70.07,70.26,25216.0,65.1218,65.2704,65.0476,65.224,25216.0
2022-05-11 15:40:00,70.29,70.34,70.21,70.26,18748.0,65.2518,65.2982,65.1775,65.224,18748.0
2022-05-11 15:45:00,70.26,70.27,69.97,69.99,22381.0,65.224,65.2332,64.9547,64.9733,22381.0
2022-05-11 15:50:00,70.01,70.08,69.8,69.89,40261.0,64.9919,65.0569,64.7969,64.8805,40261.0
2022-05-11 15:55:00,69.86,69.92,69.68,69.75,124012.0,64.8526,64.9083,64.6855,64.7505,124012.0
2022-05-12 09:30:00,69.56,69.66,69.06,69.06,25871.0,64.5741,64.667,64.11,64.11,25871.0
2022-05-12 09:35:00,69.03,69.18,68.9,69.02,29025.0,64.0821,64.2214,63.9614,64.0728,29025.0
2022-05-12 09:40:00,68.98,69.11,68.91,68.91,22367.0,64.0357,64.1564,63.9707,63.9707,22367.0
2022-05-12 09:45:00,68.87,69.39,68.87,69.04,14871.0,63.9336,64.4163,63.9336,64.0914,14871.0
2022-05-12 09:50:00,69.03,69.21,68.98,69.01,10940.0,64.0821,64.2492,64.0357,64.0636,10940.0
2022-05-12 09:55:00,68.98,68.98,68.61,68.89,16908.0,64.0357,64.0357,63.6922,63.9522,16908.0
2022-05-12 10:00:00,68.89,68.92,68.7,68.92,9704.0,63.9522,63.98,63.7758,63.98,9704.0
2022-05-12 10:05:00,68.94,69.43,68.94,69.42,26730.0,63.9986,64.4534,63.9986,64.4442,26730.0
2022-05-12 10:10:00,69.4,69.7,69.32,69.55,16933.0,64.4256,64.7041,64.3513,64.5648,16933.0
2022-05-12 10:15:00,69.41,69.53,69.27,69.46,11784.0,64.4349,64.5463,64.3049,64.4813,11784.0
2022-05-12 10:20:00,69.42,70.05,69.39,69.98,22063.0,64.4442,65.029,64.4163,64.964,22063.0
2022-05-12 10:25:00,69.96,70.0,69.54,69.58,6548.0,64.9455,64.9826,64.5556,64.5927,6548.0
2022-05-12 10:30:00,69.64,69.83,69.47,69.58,7651.0,64.6484,64.8248,64.4906,64.5927,7651.0
2022-05-12 10:35:00,69.6,69.98,69.55,69.97,9582.0,64.6113,64.964,64.5648,64.9547,9582.0
2022-05-12 10:40:00,69.98,70.03,69.67,69.78,8920.0,64.964,65.0104,64.6762,64.7784,8920.0
2022-05-12 10:45:00,69.72,69.91,69.7,69.79,8500.0,64.7227,64.899,64.7041,64.7876,8500.0
2022-05-12 10:50:00,69.82,70.21,69.82,70.2,9843.0,64.8155,65.1775,64.8155,65.1683,9843.0
2022-05-12 10:55:00,70.2,70.6,70.2,70.32,17455.0,65.1683,65.5396,65.1683,65.2797,17455.0
2022-05-12 11:00:00,70.24,70.41,70.16,70.38,4395.0,65.2054,65.3632,65.1311,65.3354,4395.0
2022-05-12 11:05:00,70.42,70.58,70.33,70.58,6377.0,65.3725,65.521,65.2889,65.521,6377.0
2022-05-12 11:10:00,70.65,70.73,70.45,70.45,6495.0,65.586,65.6603,65.4003,65.4003,6495.0
2022-05-12 11:15:00,70.48,70.54,70.43,70.51,6902.0,65.4282,65.4839,65.3818,65.456,6902.0
2022-05-12 11:20:00,70.53,70.54,70.14,70.2,9635.0,65.4746,65.4839,65.1126,65.1683,9635.0
2022-05-12 11:25:00,70.25,70.35,70.16,70.19,19522.0,65.2147,65.3075,65.1311,65.159,19522.0
2022-05-12 11:30:00,70.22,70.23,69.93,69.96,7350.0,65.1868,65.1961,64.9176,64.9455,7350.0
2022-05-12 11:35:00,69.96,70.24,69.93,70.24,22583.0,64.9455,65.2054,64.9176,65.2054,22583.0
2022-05-12 11:40:00,70.17,70.25,69.93,69.97,6712.0,65.1404,65.2147,64.9176,64.9547,6712.0
2022-05-12 11:45:00,69.93,69.95,69.75,69.8,7834.0,64.9176,64.9362,64.7505,64.7969,7834.0
2022-05-12 11:50:00,69.78,69.85,69.67,69.73,8357.0,64.7784,64.8433,64.6762,64.7319,8357.0
2022-05-12 11:55:00,69.73,69.74,69.5,69.51,5993.0,64.7319,64.7412,64.5184,64.5277,5993.0
2022-05-12 12:00:00,69.49,69.67,69.36,69.63,22793.0,64.5091,64.6762,64.3885,64.6391,22793.0
2022-05-12 12:05:00,69.62,69.67,69.52,69.59,6018.0,64.6298,64.6762,64.537,64.602,6018.0
2022-05-12 12:10:00,69.5,69.58,69.33,69.47,5969.0,64.5184,64.5927,64.3606,64.4906,5969.0
2022-05-12 12:15:00,69.43,69.47,69.3,69.43,7717.0,64.4534,64.4906,64.3328,64.4534,7717.0
2022-05-12 12:20:00,69.4,69.62,69.32,69.59,7613.0,64.4256,64.6298,64.3513,64.602,7613.0
2022-05-12 12:25:00,69.65,69.8,69.64,69.74,6143.0,64.6577,64.7969,64.6484,64.7412,6143.0
2022-05-12 12:30:00,69.77,69.9,69.74,69.89,3400.0,64.7691,64.8898,64.7412,64.8805,3400.0
2022-05-12 12:35:00,69.89,69.91,69.61,69.61,4951.0,64.8805,64.899,64.6205,64.6205,4951.0
2022-05-12 12:40:00,69.57,69.8,69.46,69.8,10216.0,64.5834,64.7969,64.4813,64.7969,10216.0
2022-05-12 12:45:00,69.8,69.94,69.73,69.77,4232.0,64.7969,64.9269,64.7319,64.7691,4232.0
2022-05-12 12:50:00,69.78,69.84,69.64,69.77,5451.0,64.7784,64.8341,64.6484,64.7691,5451.0
2022-05-12 12:55:00,69.77,69.92,69.66,69.75,6776.0,64.7691,64.9083,64.667,64.7505,6776.0
2022-05-12 13:00:00,69.67,69.86,69.57,69.58,5741.0,64.6762,64.8526,64.5834,64.5927,5741.0
2022-05-12 13:05:00,69.48,69.65,69.48,69.59,6112.0,64.4999,64.6577,64.4999,64.602,6112.0
2022-05-12 13:10:00,69.54,69.78,69.54,69.6,11757.0,64.5556,64.7784,64.5556,64.6113,11757.0
2022-05-12 13:15:00,69.61,69.64,69.45,69.48,6888.0,64.6205,64.6484,64.472,64.4999,6888.0
2022-05-12 13:20:00,69.52,69.57,69.42,69.44,3630.0,64.537,64.5834,64.4442,64.4627,3630.0
2022-05-12 13:25:00,69.44,69.47,69.26,69.28,4598.0,64.4627,64.4906,64.2956,64.3142,4598.0
2022-05-12 13:30:00,69.28,69.4,69.16,69.19,6477.0,64.3142,64.4256,64.2028,64.2307,6477.0
2022-05-12 13:35:00,69.18,69.2,68.98,68.99,3955.0,64.2214,64.2399,64.0357,64.045,3955.0
2022-05-12 13:40:00,68.99,69.01,68.9,68.93,3865.0,64.045,64.0636,63.9614,63.9893,3865.0
2022-05-12 13:45:00,68.9,68.93,68.7,68.7,5659.0,63.9614,63.9893,63.7758,63.7758,5659.0
2022-05-12 13:50:00,68.7,68.76,68.63,68.63,3968.0,63.7758,63.8315,63.7108,63.7108,3968.0
2022-05-12 13:55:00,68.61,68.76,68.58,68.65,5766.0,63.6922,63.8315,63.6644,63.7294,5766.0
2022-05-12 14:00:00,68.72,68.8,68.67,68.7,5199.0,63.7943,63.8686,63.7479,63.7758,5199.0
2022-05-12 14:05:00,68.69,68.69,68.37,68.37,7418.0,63.7665,63.7665,63.4694,63.4694,7418.0
2022-05-12 14:10:00,68.38,68.51,68.35,68.48,8194.0,63.4787,63.5994,63.4509,63.5715,8194.0
2022-05-12 14:15:00,68.45,68.66,68.39,68.64,14524.0,63.5437,63.7386,63.488,63.7201,14524.0
2022-05-12 14:20:00,68.6,68.7,68.44,68.46,6466.0,63.6829,63.7758,63.5344,63.553,6466.0
2022-05-12 14:25:00,68.47,68.61,68.45,68.58,5655.0,63.5623,63.6922,63.5437,63.6644,5655.0
2022-05-12 14:30:00,68.54,68.67,68.43,68.52,10331.0,63.6272,63.7479,63.5251,63.6087,10331.0
2022-05-12 14:35:00,68.5,68.52,68.29,68.29,21422.0,63.5901,63.6087,63.3952,63.3952,21422.0
2022-05-12 14:40:00,68.3,68.38,68.23,68.36,5357.0,63.4044,63.4787,63.3395,63.4601,5357.0
2022-05-12 14:45:00,68.36,68.46,68.33,68.36,6504.0,63.4601,63.553,63.4323,63.4601,6504.0
2022-05-12 14:50:00,68.33,68.49,68.29,68.42,11047.0,63.4323,63.5808,63.3952,63.5158,11047.0
2022-05-12 14:55:00,68.37,68.41,68.3,68.37,6924.0,63.4694,63.5066,63.4044,63.4694,6924.0
2022-05-12 15:00:00,68.37,68.58,68.36,68.58,6632.0,63.4694,63.6644,63.4601,63.6644,6632.0
2022-05-12 15:05:00,68.59,68.63,68.43,68.63,21484.0,63.6737,63.7108,63.5251,63.7108,21484.0
2022-05-12 15:10:00,68.64,68.68,68.5,68.68,7504.0,63.7201,63.7572,63.5901,63.7572,7504.0
2022-05-12 15:15:00,68.68,69.05,68.67,69.0,15075.0,63.7572,64.1007,63.7479,64.0543,15075.0
2022-05-12 15:20:00,68.99,69.39,68.93,69.32,15742.0,64.045,64.4163,63.9893,64.3513,15742.0
2022-05-12 15:25:00,69.32,69.5,69.12,69.15,15188.0,64.3513,64.5184,64.1657,64.1935,15188.0
2022-05-12 15:30:00,69.14,69.36,69.14,69.31,15338.0,64.1842,64.3885,64.1842,64.3421,15338.0
2022-05-12 15:35:00,69.3,69.38,69.18,69.35,15930.0,64.3328,64.407,64.2214,64.3792,15930.0
2022-05-12 15:40:00,69.38,69.51,69.27,69.32,23073.0,64.407,64.5277,64.3049,64.3513,23073.0
2022-05-12 15:45:00,69.28,69.5,69.27,69.35,24316.0,64.3142,64.5184,64.3049,64.3792,24316.0
2022-05-12 15:50:00,69.37,69.7,69.34,69.48,42709.0,64.3977,64.7041,64.3699,64.4999,42709.0
2022-05-12 15:55:00,69.48,69.75,69.42,69.68,206838.0,64.4999,64.7505,64.4442,64.6855,206838.0
2022-05-13 09:30:00,70.85,70.85,69.71,70.18,29010.0,65.7717,65.7717,64.7134,65.1497,29010.0
2022-05-13 09:35:00,70.08,70.22,69.9,69.97,29155.0,65.0569,65.1868,64.8898,64.9547,29155.0
2022-05-13 09:40:00,69.95,70.26,69.86,70.07,26138.0,64.9362,65.224,64.8526,65.0476,26138.0
2022-05-13 09:45:00,70.11,70.2,69.97,70.03,20371.0,65.0847,65.1683,64.9547,65.0104,20371.0
2022-05-13 09:50:00,70.13,70.26,70.0,70.09,16065.0,65.1033,65.224,64.9826,65.0661,16065.0
2022-05-13 09:55:00,70.08,70.08,69.84,69.96,31812.0,65.0569,65.0569,64.8341,64.9455,31812.0
2022-05-13 10:00:00,70.0,70.37,69.98,70.24,58927.0,64.9826,65.3261,64.964,65.2054,58927.0
2022-05-13 10:05:00,70.26,70.33,70.14,70.32,29967.0,65.224,65.2889,65.1126,65.2797,29967.0
2022-05-13 10:10:00,70.33,70.6,70.28,70.45,33112.0,65.2889,65.5396,65.2425,65.4003,33112.0
2022-05-13 10:15:00,70.46,70.55,70.32,70.53,9375.0,65.4096,65.4932,65.2797,65.4746,9375.0
2022-05-13 10:20:00,70.57,70.89,70.51,70.74,10478.0,65.5117,65.8088,65.456,65.6696,10478.0
2022-05-13 10:25:00,70.73,70.95,70.64,70.87,5713.0,65.6603,65.8645,65.5767,65.7902,5713.0
2022-05-13 10:30:00,70.92,71.12,70.89,70.89,9171.0,65.8366,66.0223,65.8088,65.8088,9171.0
2022-05-13 10:35:00,70.88,70.88,70.66,70.72,19140.0,65.7995,65.7995,65.5953,65.651,19140.0
2022-05-13 10:40:00,70.73,70.77,70.48,70.48,18593.0,65.6603,65.6974,65.4282,65.4282,18593.0
2022-05-13 10:45:00,70.48,70.52,70.3,70.48,25356.0,65.4282,65.4653,65.2611,65.4282,25356.0
2022-05-13 10:50:00,70.5,70.6,70.41,70.57,24247.0,65.4468,65.5396,65.3632,65.5117,24247.0
2022-05-13 10:55:00,70.59,70.8,70.58,70.74,15658.0,65.5303,65.7253,65.521,65.6696,15658.0
2022-05-13 11:00:00,70.7,70.73,70.54,70.64,19312.0,65.6324,65.6603,65.4839,65.5767,19312.0
2022-05-13 11:05:00,70.67,70.83,70.67,70.72,33105.0,65.6046,65.7531,65.6046,65.651,33105.0
2022-05-13 11:10:00,70.72,70.9,70.72,70.81,27255.0,65.651,65.8181,65.651,65.7345,27255.0
2022-05-13 11:15:00,70.8,70.87,70.61,70.62,32246.0,65.7253,65.7902,65.5489,65.5582,32246.0
2022-05-13 11:20:00,70.64,70.86,70.64,70.86,46809.0,65.5767,65.781,65.5767,65.781,46809.0
2022-05-13 11:25:00,70.89,70.96,70.79,70.93,30480.0,65.8088,65.8738,65.716,65.8459,30480.0
2022-05-13 11:30:00,70.98,71.06,70.75,70.81,14419.0,65.8923,65.9666,65.6788,65.7345,14419.0
2022-05-13 11:35:00,70.81,70.95,70.8,70.93,8607.0,65.7345,65.8645,65.7253,65.8459,8607.0
2022-05-13 11:40:00,70.91,70.91,70.75,70.81,14842.0,65.8274,65.8274,65.6788,65.7345,14842.0
2022-05-13 11:45:00,70.79,70.84,70.72,70.84,15576.0,65.716,65.7624,65.651,65.7624,15576.0
2022-05-13 11:50:00,70.87,71.15,70.84,71.11,5555.0,65.7902,66.0502,65.7624,66.013,5555.0
2022-05-13 11:55:00,71.13,71.27,71.08,71.27,7625.0,66.0316,66.1616,65.9852,66.1616,7625.0
2022-05-13 12:00:00,71.26,71.41,71.24,71.37,8523.0,66.1523,66.2915,66.1337,66.2544,8523.0
2022-05-13 12:05:00,71.37,71.38,71.32,71.35,4439.0,66.2544,66.2637,66.208,66.2358,4439.0
2022-05-13 12:10:00,71.35,71.37,71.28,71.31,13568.0,66.2358,66.2544,66.1708,66.1987,13568.0
2022-05-13 12:15:00,71.31,71.31,71.21,71.31,8700.0,66.1987,66.1987,66.1059,66.1987,8700.0
2022-05-13 12:20:00,71.3,71.33,71.22,71.24,4129.0,66.1894,66.2173,66.1151,66.1337,4129.0
2022-05-13 12:25:00,71.21,71.21,71.1,71.19,7891.0,66.1059,66.1059,66.0037,66.0873,7891.0
2022-05-13 12:30:00,71.19,71.34,71.16,71.25,6015.0,66.0873,66.2265,66.0594,66.143,6015.0
2022-05-13 12:35:00,71.22,71.37,71.22,71.36,8507.0,66.1151,66.2544,66.1151,66.2451,8507.0
2022-05-13 12:40:00,71.34,71.44,71.31,71.31,16875.0,66.2265,66.3194,66.1987,66.1987,16875.0
2022-05-13 12:45:00,71.3,71.35,71.17,71.17,5735.0,66.1894,66.2358,66.0687,66.0687,5735.0
2022-05-13 12:50:00,71.18,71.18,71.0,71.14,7368.0,66.078,66.078,65.9109,66.0409,7368.0
2022-05-13 12:55:00,71.12,71.27,71.12,71.23,11184.0,66.0223,66.1616,66.0223,66.1244,11184.0
2022-05-13 13:00:00,71.24,71.3,71.19,71.23,7501.0,66.1337,66.1894,66.0873,66.1244,7501.0
2022-05-13 13:05:00,71.2,71.2,71.11,71.13,6000.0,66.0966,66.0966,66.013,66.0316,6000.0
2022-05-13 13:10:00,71.17,71.23,71.12,71.2,12603.0,66.0687,66.1244,66.0223,66.0966,12603.0
2022-05-13 13:15:00,71.17,71.17,71.08,71.1,7647.0,66.0687,66.0687,65.9852,66.0037,7647.0
2022-05-13 13:20:00,71.12,71.12,71.02,71.07,10517.0,66.0223,66.0223,65.9295,65.9759,10517.0
2022-05-13 13:25:00,71.1,71.2,71.06,71.12,29826.0,66.0037,66.0966,65.9666,66.0223,29826.0
2022-05-13 13:30:00,71.13,71.29,71.13,71.19,3237.0,66.0316,66.1801,66.0316,66.0873,3237.0
2022-05-13 13:35:00,71.19,71.24,71.01,71.04,5615.0,66.0873,66.1337,65.9202,65.948,5615.0
2022-05-13 13:40:00,71.02,71.02,70.89,70.96,6400.0,65.9295,65.9295,65.8088,65.8738,6400.0
2022-05-13 13:45:00,70.95,70.99,70.9,70.97,3700.0,65.8645,65.9016,65.8181,65.8831,3700.0
2022-05-13 13:50:00,70.96,70.96,70.83,70.86,5516.0,65.8738,65.8738,65.7531,65.781,5516.0
2022-05-13 13:55:00,70.84,70.84,70.65,70.77,5825.0,65.7624,65.7624,65.586,65.6974,5825.0
2022-05-13 14:00:00,70.75,70.75,70.33,70.35,9318.0,65.6788,65.6788,65.2889,65.3075,9318.0
2022-05-13 14:05:00,70.32,70.51,70.24,70.48,4239.0,65.2797,65.456,65.2054,65.4282,4239.0
2022-05-13 14:10:00,70.49,70.62,70.48,70.5,10497.0,65.4375,65.5582,65.4282,65.4468,10497.0
2022-05-13 14:15:00,70.52,70.64,70.47,70.64,8235.0,65.4653,65.5767,65.4189,65.5767,8235.0
2022-05-13 14:20:00,70.65,70.65,70.37,70.39,5022.0,65.586,65.586,65.3261,65.3446,5022.0
2022-05-13 14:25:00,70.42,70.5,70.33,70.5,4323.0,65.3725,65.4468,65.2889,65.4468,4323.0
2022-05-13 14:30:00,70.51,70.75,70.5,70.54,17208.0,65.456,65.6788,65.4468,65.4839,17208.0
2022-05-13 14:35:00,70.51,70.51,70.35,70.39,11009.0,65.456,65.456,65.3075,65.3446,11009.0
2022-05-13 14:40:00,70.45,70.53,70.4,70.49,7718.0,65.4003,65.4746,65.3539,65.4375,7718.0
2022-05-13 14:45:00,70.5,70.52,70.39,70.47,4944.0,65.4468,65.4653,65.3446,65.4189,4944.0
2022-05-13 14:50:00,70.42,70.72,70.42,70.72,8020.0,65.3725,65.651,65.3725,65.651,8020.0
2022-05-13 14:55:00,70.71,70.8,70.71,70.8,9452.0,65.6417,65.7253,65.6417,65.7253,9452.0
2022-05-13 15:00:00,70.81,70.88,70.69,70.71,12516.0,65.7345,65.7995,65.6231,65.6417,12516.0
2022-05-13 15:05:00,70.72,70.85,70.71,70.83,21598.0,65.651,65.7717,65.6417,65.7531,21598.0
2022-05-13 15:10:00,70.82,71.01,70.82,71.0,30370.0,65.7438,65.9202,65.7438,65.9109,30370.0
2022-05-13 15:15:00,71.0,71.01,70.95,70.95,22133.0,65.9109,65.9202,65.8645,65.8645,22133.0
2022-05-13 15:20:00,70.97,71.0,70.86,70.98,16430.0,65.8831,65.9109,65.781,65.8923,16430.0
2022-05-13 15:25:00,70.98,71.04,70.94,71.04,16759.0,65.8923,65.948,65.8552,65.948,16759.0
2022-05-13 15:30:00,71.03,71.05,70.73,70.78,24774.0,65.9388,65.9573,65.6603,65.7067,24774.0
2022-05-13 15:35:00,70.8,70.98,70.67,70.9,20558.0,65.7253,65.8923,65.6046,65.8181,20558.0
2022-05-13 15:40:00,70.89,71.04,70.86,71.04,21752.0,65.8088,65.948,65.781,65.948,21752.0
2022-05-13 15:45:00,71.05,71.14,70.97,71.1,19656.0,65.9573,66.0409,65.8831,66.0037,19656.0
2022-05-13 15:50:00,71.11,71.12,70.85,71.09,28638.0,66.013,66.0223,65.7717,65.9945,28638.0
2022-05-13 15:55:00,71.09,71.26,71.0,71.21,82401.0,65.9945,66.1523,65.9109,66.1059,82401.0
2022-05-16 09:30:00,71.33,71.55,70.96,71.21,42509.0,66.2173,66.4215,65.8738,66.1059,42509.0
2022-05-16 09:35:00,71.18,71.3,71.14,71.27,6610.0,66.078,66.1894,66.0409,66.1616,6610.0
2022-05-16 09:40:00,71.33,71.33,70.92,71.04,9855.0,66.2173,66.2173,65.8366,65.948,9855.0
2022-05-16 09:45:00,70.99,71.12,70.71,70.81,5591.0,65.9016,66.0223,65.6417,65.7345,5591.0
2022-05-16 09:50:00,70.86,71.08,70.5,71.05,26032.0,65.781,65.9852,65.4468,65.9573,26032.0
2022-05-16 09:55:00,71.11,71.17,70.93,71.09,7634.0,66.013,66.0687,65.8459,65.9945,7634.0
2022-05-16 10:00:00,71.08,71.26,71.0,71.21,7893.0,65.9852,66.1523,65.9109,66.1059,7893.0
2022-05-16 10:05:00,71.2,71.64,71.19,71.61,6440.0,66.0966,66.505,66.0873,66.4772,6440.0
2022-05-16 10:10:00,71.62,71.85,71.59,71.74,7161.0,66.4865,66.7,66.4586,66.5979,7161.0
2022-05-16 10:15:00,71.73,71.86,71.71,71.82,5328.0,66.5886,66.7093,66.57,66.6721,5328.0
2022-05-16 10:20:00,71.8,72.04,71.8,71.93,8966.0,66.6536,66.8764,66.6536,66.7743,8966.0
2022-05-16 10:25:00,71.92,72.01,71.83,72.0,8206.0,66.765,66.8485,66.6814,66.8392,8206.0
2022-05-16 10:30:00,72.0,72.0,71.56,71.6,7828.0,66.8392,66.8392,66.4308,66.4679,7828.0
2022-05-16 10:35:00,71.58,71.6,71.43,71.48,7211.0,66.4493,66.4679,66.3101,66.3565,7211.0
2022-05-16 10:40:00,71.47,71.6,71.37,71.42,11115.0,66.3472,66.4679,66.2544,66.3008,11115.0
2022-05-16 10:45:00,71.44,71.44,71.18,71.33,8332.0,66.3194,66.3194,66.078,66.2173,8332.0
2022-05-16 10:50:00,71.3,71.32,71.14,71.28,8560.0,66.1894,66.208,66.0409,66.1708,8560.0
2022-05-16 10:55:00,71.28,71.31,71.18,71.23,9664.0,66.1708,66.1987,66.078,66.1244,9664.0
2022-05-16 11:00:00,71.13,71.2,71.08,71.13,4653.0,66.0316,66.0966,65.9852,66.0316,4653.0
2022-05-16 11:05:00,71.1,71.22,71.0,71.22,8406.0,66.0037,66.1151,65.9109,66.1151,8406.0
2022-05-16 11:10:00,71.2,71.3,71.16,71.22,7044.0,66.0966,66.1894,66.0594,66.1151,7044.0
2022-05-16 11:15:00,71.21,71.38,71.21,71.26,5644.0,66.1059,66.2637,66.1059,66.1523,5644.0
2022-05-16 11:20:00,71.19,71.27,71.12,71.23,5947.0,66.0873,66.1616,66.0223,66.1244,5947.0
2022-05-16 11:25:00,71.22,71.23,71.12,71.21,5571.0,66.1151,66.1244,66.0223,66.1059,5571.0
2022-05-16 11:30:00,71.21,71.33,71.17,71.33,5900.0,66.1059,66.2173,66.0687,66.2173,5900.0
2022-05-16 11:35:00,71.31,71.44,71.08,71.41,8470.0,66.1987,66.3194,65.9852,66.2915,8470.0
2022-05-16 11:40:00,71.42,71.53,71.33,71.53,8694.0,66.3008,66.4029,66.2173,66.4029,8694.0
2022-05-16 11:45:00,71.51,71.68,71.51,71.67,4600.0,66.3844,66.5422,66.3844,66.5329,4600.0
2022-05-16 11:50:00,71.68,71.8,71.58,71.8,4647.0,66.5422,66.6536,66.4493,66.6536,4647.0
2022-05-16 11:55:00,71.87,71.87,71.76,71.8,4230.0,66.7186,66.7186,66.6164,66.6536,4230.0
2022-05-16 12:00:00,71.8,71.89,71.75,71.83,6913.0,66.6536,66.7371,66.6072,66.6814,6913.0
2022-05-16 12:05:00,71.82,71.82,71.74,71.74,4950.0,66.6721,66.6721,66.5979,66.5979,4950.0
2022-05-16 12:10:00,71.76,71.8,71.63,71.64,5220.0,66.6164,66.6536,66.4958,66.505,5220.0
2022-05-16 12:15:00,71.65,71.68,71.57,71.68,6028.0,66.5143,66.5422,66.4401,66.5422,6028.0
2022-05-16 12:20:00,71.67,71.74,71.55,71.59,4289.0,66.5329,66.5979,66.4215,66.4586,4289.0
2022-05-16 12:25:00,71.61,71.66,71.55,71.63,7090.0,66.4772,66.5236,66.4215,66.4958,7090.0
2022-05-16 12:30:00,71.59,71.61,71.46,71.52,6187.0,66.4586,66.4772,66.3379,66.3936,6187.0
2022-05-16 12:35:00,71.53,71.64,71.5,71.51,7610.0,66.4029,66.505,66.3751,66.3844,7610.0
2022-05-16 12:40:00,71.49,71.51,71.44,71.44,6232.0,66.3658,66.3844,66.3194,66.3194,6232.0
2022-05-16 12:45:00,71.42,71.54,71.41,71.51,9534.0,66.3008,66.4122,66.2915,66.3844,9534.0
2022-05-16 12:50:00,71.56,71.56,71.42,71.44,5201.0,66.4308,66.4308,66.3008,66.3194,5201.0
2022-05-16 12:55:00,71.41,71.44,71.34,71.39,3861.0,66.2915,66.3194,66.2265,66.273,3861.0
2022-05-16 13:00:00,71.37,71.41,71.29,71.41,4799.0,66.2544,66.2915,66.1801,66.2915,4799.0
2022-05-16 13:05:00,71.44,71.46,71.39,71.42,5666.0,66.3194,66.3379,66.273,66.3008,5666.0
2022-05-16 13:10:00,71.43,71.61,71.39,71.58,9785.0,66.3101,66.4772,66.273,66.4493,9785.0
2022-05-16 13:15:00,71.58,71.6,71.46,71.46,6085.0,66.4493,66.4679,66.3379,66.3379,6085.0
2022-05-16 13:20:00,71.47,71.73,71.47,71.72,6321.0,66.3472,66.5886,66.3472,66.5793,6321.0
2022-05-16 13:25:00,71.66,71.79,71.66,71.78,4767.0,66.5236,66.6443,66.5236,66.635,4767.0
2022-05-16 13:30:00,71.79,71.82,71.75,71.77,4187.0,66.6443,66.6721,66.6072,66.6257,4187.0
2022-05-16 13:35:00,71.75,71.79,71.65,71.68,4581.0,66.6072,66.6443,66.5143,66.5422,4581.0
2022-05-16 13:40:00,71.71,71.76,71.58,71.67,5753.0,66.57,66.6164,66.4493,66.5329,5753.0
2022-05-16 13:45:00,71.66,71.68,71.55,71.57,4330.0,66.5236,66.5422,66.4215,66.4401,4330.0
2022-05-16 13:50:00,71.57,71.69,71.57,71.63,7072.0,66.4401,66.5515,66.4401,66.4958,7072.0
2022-05-16 13:55:00,71.66,71.67,71.58,71.62,4620.0,66.5236,66.5329,66.4493,66.4865,4620.0
2022-05-16 14:00:00,71.62,71.74,71.52,71.7,5403.0,66.4865,66.5979,66.3936,66.5607,5403.0
2022-05-16 14:05:00,71.73,71.81,71.71,71.79,5318.0,66.5886,66.6629,66.57,66.6443,5318.0
2022-05-16 14:10:00,71.78,71.78,71.69,71.73,5173.0,66.635,66.635,66.5515,66.5886,5173.0
2022-05-16 14:15:00,71.73,71.86,71.71,71.75,6836.0,66.5886,66.7093,66.57,66.6072,6836.0
2022-05-16 14:20:00,71.79,71.87,71.78,71.81,6406.0,66.6443,66.7186,66.635,66.6629,6406.0
2022-05-16 14:25:00,71.83,71.95,71.79,71.89,6694.0,66.6814,66.7928,66.6443,66.7371,6694.0
2022-05-16 14:30:00,71.92,72.0,71.87,71.87,10281.0,66.765,66.8392,66.7186,66.7186,10281.0
2022-05-16 14:35:00,71.86,71.86,71.76,71.85,5520.0,66.7093,66.7093,66.6164,66.7,5520.0
2022-05-16 14:40:00,71.88,71.91,71.81,71.82,7342.0,66.7278,66.7557,66.6629,66.6721,7342.0
2022-05-16 14:45:00,71.82,71.85,71.74,71.77,4388.0,66.6721,66.7,66.5979,66.6257,4388.0
2022-05-16 14:50:00,71.77,71.8,71.71,71.78,5969.0,66.6257,66.6536,66.57,66.635,5969.0
2022-05-16 14:55:00,71.76,71.83,71.74,71.76,5171.0,66.6164,66.6814,66.5979,66.6164,5171.0
2022-05-16 15:00:00,71.78,71.83,71.72,71.8,7849.0,66.635,66.6814,66.5793,66.6536,7849.0
2022-05-16 15:05:00,71.8,71.83,71.7,71.7,5581.0,66.6536,66.6814,66.5607,66.5607,5581.0
2022-05-16 15:10:00,71.69,71.69,71.53,71.54,6029.0,66.5515,66.5515,66.4029,66.4122,6029.0
2022-05-16 15:15:00,71.56,71.62,71.49,71.58,8658.0,66.4308,66.4865,66.3658,66.4493,8658.0
2022-05-16 15:20:00,71.56,71.56,71.46,71.52,11818.0,66.4308,66.4308,66.3379,66.3936,11818.0
2022-05-16 15:25:00,71.53,71.61,71.51,71.54,9473.0,66.4029,66.4772,66.3844,66.4122,9473.0
2022-05-16 15:30:00,71.54,71.59,71.46,71.51,11247.0,66.4122,66.4586,66.3379,66.3844,11247.0
2022-05-16 15:35:00,71.46,71.51,71.42,71.48,9171.0,66.3379,66.3844,66.3008,66.3565,9171.0
2022-05-16 15:40:00,71.48,71.5,71.38,71.4,9288.0,66.3565,66.3751,66.2637,66.2822,9288.0
2022-05-16 15:45:00,71.4,71.45,71.36,71.45,15256.0,66.2822,66.3287,66.2451,66.3287,15256.0
2022-05-16 15:50:00,71.47,71.66,71.47,71.58,38460.0,66.3472,66.5236,66.3472,66.4493,38460.0
2022-05-16 15:55:00,71.58,71.6,71.35,71.5,67327.0,66.4493,66.4679,66.2358,66.3751,67327.0
2022-05-17 09:30:00,72.82,73.27,72.61,73.03,33362.0,67.6005,68.0182,67.4055,67.7954,33362.0
2022-05-17 09:35:00,72.95,73.09,72.78,72.89,5360.0,67.7211,67.8511,67.5633,67.6654,5360.0
2022-05-17 09:40:00,72.93,73.07,72.69,73.03,7890.0,67.7026,67.8325,67.4798,67.7954,7890.0
2022-05-17 09:45:00,73.06,73.07,72.85,72.95,9582.0,67.8233,67.8325,67.6283,67.7211,9582.0
2022-05-17 09:50:00,72.95,72.98,72.8,72.95,17180.0,67.7211,67.749,67.5819,67.7211,17180.0
2022-05-17 09:55:00,72.95,73.17,72.84,73.15,7924.0,67.7211,67.9254,67.619,67.9068,7924.0
2022-05-17 10:00:00,73.39,73.53,73.3,73.47,10946.0,68.1296,68.2596,68.0461,68.2039,10946.0
2022-05-17 10:05:00,73.48,73.67,73.47,73.63,8218.0,68.2132,68.3895,68.2039,68.3524,8218.0
2022-05-17 10:10:00,73.48,73.52,73.26,73.26,5832.0,68.2132,68.2503,68.0089,68.0089,5832.0
2022-05-17 10:15:00,73.27,73.3,73.22,73.27,25476.0,68.0182,68.0461,67.9718,68.0182,25476.0
2022-05-17 10:20:00,73.28,73.57,73.27,73.48,13547.0,68.0275,68.2967,68.0182,68.2132,13547.0
2022-05-17 10:25:00,73.51,73.52,73.38,73.38,7655.0,68.241,68.2503,68.1203,68.1203,7655.0
2022-05-17 10:30:00,73.39,73.45,73.35,73.43,11090.0,68.1296,68.1853,68.0925,68.1667,11090.0
2022-05-17 10:35:00,73.43,73.44,73.24,73.24,8710.0,68.1667,68.176,67.9904,67.9904,8710.0
2022-05-17 10:40:00,73.24,73.25,72.96,73.05,11702.0,67.9904,67.9996,67.7304,67.814,11702.0
2022-05-17 10:45:00,73.05,73.2,73.0,73.07,7266.0,67.814,67.9532,67.7676,67.8325,7266.0
2022-05-17 10:50:00,73.06,73.16,73.02,73.11,26313.0,67.8233,67.9161,67.7861,67.8697,26313.0
2022-05-17 10:55:00,73.11,73.18,73.02,73.15,9984.0,67.8697,67.9347,67.7861,67.9068,9984.0
2022-05-17 11:00:00,73.16,73.31,73.06,73.3,15368.0,67.9161,68.0553,67.8233,68.0461,15368.0
2022-05-17 11:05:00,73.29,73.58,73.29,73.56,8670.0,68.0368,68.306,68.0368,68.2874,8670.0
2022-05-17 11:10:00,73.59,73.59,73.41,73.42,4340.0,68.3153,68.3153,68.1482,68.1575,4340.0
2022-05-17 11:15:00,73.41,73.58,73.36,73.56,7104.0,68.1482,68.306,68.1018,68.2874,7104.0
2022-05-17 11:20:00,73.57,73.71,73.55,73.7,9648.0,68.2967,68.4267,68.2781,68.4174,9648.0
2022-05-17 11:25:00,73.69,73.86,73.68,73.83,6706.0,68.4081,68.5659,68.3988,68.5381,6706.0
2022-05-17 11:30:00,73.84,73.9,73.79,73.81,5431.0,68.5474,68.6031,68.5009,68.5195,5431.0
2022-05-17 11:35:00,73.81,73.85,73.75,73.8,13726.0,68.5195,68.5566,68.4638,68.5102,13726.0
2022-05-17 11:40:00,73.81,73.98,73.8,73.86,10623.0,68.5195,68.6773,68.5102,68.5659,10623.0
2022-05-17 11:45:00,73.88,73.91,73.77,73.85,7844.0,68.5845,68.6123,68.4824,68.5566,7844.0
2022-05-17 11:50:00,73.85,73.88,73.8,73.88,3006.0,68.5566,68.5845,68.5102,68.5845,3006.0
2022-05-17 11:55:00,73.86,73.96,73.85,73.89,6220.0,68.5659,68.6588,68.5566,68.5938,6220.0
2022-05-17 12:00:00,73.87,73.87,73.72,73.8,5441.0,68.5752,68.5752,68.436,68.5102,5441.0
2022-05-17 12:05:00,73.77,73.84,73.6,73.6,12187.0,68.4824,68.5474,68.3246,68.3246,12187.0
2022-05-17 12:10:00,73.6,73.6,73.51,73.59,4778.0,68.3246,68.3246,68.241,68.3153,4778.0
2022-05-17 12:15:00,73.58,73.85,73.58,73.77,7264.0,68.306,68.5566,68.306,68.4824,7264.0
2022-05-17 12:20:00,73.77,73.77,73.66,73.7,5506.0,68.4824,68.4824,68.3803,68.4174,5506.0
2022-05-17 12:25:00,73.71,73.79,73.71,73.76,2611.0,68.4267,68.5009,68.4267,68.4731,2611.0
2022-05-17 12:30:00,73.74,73.77,73.71,73.74,3294.0,68.4545,68.4824,68.4267,68.4545,3294.0
2022-05-17 12:35:00,73.73,73.78,73.7,73.7,2241.0,68.4452,68.4917,68.4174,68.4174,2241.0
2022-05-17 12:40:00,73.71,73.82,73.69,73.79,3529.0,68.4267,68.5288,68.4081,68.5009,3529.0
2022-05-17 12:45:00,73.78,73.9,73.76,73.87,6250.0,68.4917,68.6031,68.4731,68.5752,6250.0
2022-05-17 12:50:00,73.86,73.87,73.77,73.78,5667.0,68.5659,68.5752,68.4824,68.4917,5667.0
2022-05-17 12:55:00,73.79,73.81,73.73,73.81,5416.0,68.5009,68.5195,68.4452,68.5195,5416.0
2022-05-17 13:00:00,73.8,73.85,73.62,73.7,4653.0,68.5102,68.5566,68.3431,68.4174,4653.0
2022-05-17 13:05:00,73.71,73.82,73.71,73.82,2743.0,68.4267,68.5288,68.4267,68.5288,2743.0
2022-05-17 13:10:00,73.8,73.91,73.8,73.9,2618.0,68.5102,68.6123,68.5102,68.6031,2618.0
2022-05-17 13:15:00,73.92,73.93,73.87,73.89,3224.0,68.6216,68.6309,68.5752,68.5938,3224.0
2022-05-17 13:20:00,73.87,73.89,73.82,73.82,2642.0,68.5752,68.5938,68.5288,68.5288,2642.0
2022-05-17 13:25:00,73.83,73.88,73.8,73.81,2178.0,68.5381,68.5845,68.5102,68.5195,2178.0
2022-05-17 13:30:00,73.81,73.97,73.81,73.91,4946.0,68.5195,68.668,68.5195,68.6123,4946.0
2022-05-17 13:35:00,73.91,73.94,73.86,73.9,5268.0,68.6123,68.6402,68.5659,68.6031,5268.0
2022-05-17 13:40:00,73.87,73.88,73.8,73.86,9490.0,68.5752,68.5845,68.5102,68.5659,9490.0
2022-05-17 13:45:00,73.85,73.85,73.71,73.85,6030.0,68.5566,68.5566,68.4267,68.5566,6030.0
2022-05-17 13:50:00,73.86,73.88,73.81,73.81,3777.0,68.5659,68.5845,68.5195,68.5195,3777.0
2022-05-17 13:55:00,73.81,73.81,73.65,73.65,5182.0,68.5195,68.5195,68.371,68.371,5182.0
2022-05-17 14:00:00,73.67,73.69,73.51,73.62,2990.0,68.3895,68.4081,68.241,68.3431,2990.0
2022-05-17 14:05:00,73.63,73.85,73.61,73.78,8708.0,68.3524,68.5566,68.3338,68.4917,8708.0
2022-05-17 14:10:00,73.74,73.74,73.29,73.34,12055.0,68.4545,68.4545,68.0368,68.0832,12055.0
2022-05-17 14:15:00,73.39,73.41,73.27,73.3,8369.0,68.1296,68.1482,68.0182,68.0461,8369.0
2022-05-17 14:20:00,73.23,73.23,72.99,73.16,6242.0,67.9811,67.9811,67.7583,67.9161,6242.0
2022-05-17 14:25:00,73.14,73.33,73.11,73.21,6596.0,67.8975,68.0739,67.8697,67.9625,6596.0
2022-05-17 14:30:00,73.18,73.25,73.03,73.04,4487.0,67.9347,67.9996,67.7954,67.8047,4487.0
2022-05-17 14:35:00,73.0,73.25,72.95,73.25,3789.0,67.7676,67.9996,67.7211,67.9996,3789.0
2022-05-17 14:40:00,73.39,73.45,73.32,73.42,3505.0,68.1296,68.1853,68.0646,68.1575,3505.0
2022-05-17 14:45:00,73.46,73.64,73.4,73.64,6080.0,68.1946,68.3617,68.1389,68.3617,6080.0
2022-05-17 14:50:00,73.65,73.65,73.53,73.57,5583.0,68.371,68.371,68.2596,68.2967,5583.0
2022-05-17 14:55:00,73.53,73.56,73.45,73.48,2605.0,68.2596,68.2874,68.1853,68.2132,2605.0
2022-05-17 15:00:00,73.47,73.67,73.47,73.62,5648.0,68.2039,68.3895,68.2039,68.3431,5648.0
2022-05-17 15:05:00,73.59,73.71,73.54,73.64,8655.0,68.3153,68.4267,68.2689,68.3617,8655.0
2022-05-17 15:10:00,73.64,73.69,73.57,73.69,4825.0,68.3617,68.4081,68.2967,68.4081,4825.0
2022-05-17 15:15:00,73.68,73.81,73.68,73.8,5788.0,68.3988,68.5195,68.3988,68.5102,5788.0
2022-05-17 15:20:00,73.81,73.89,73.79,73.83,6041.0,68.5195,68.5938,68.5009,68.5381,6041.0
2022-05-17 15:25:00,73.84,73.87,73.77,73.81,6959.0,68.5474,68.5752,68.4824,68.5195,6959.0
2022-05-17 15:30:00,73.83,73.91,73.73,73.77,11403.0,68.5381,68.6123,68.4452,68.4824,11403.0
2022-05-17 15:35:00,73.77,73.8,73.66,73.66,9316.0,68.4824,68.5102,68.3803,68.3803,9316.0
2022-05-17 15:40:00,73.67,73.83,73.63,73.73,12150.0,68.3895,68.5381,68.3524,68.4452,12150.0
2022-05-17 15:45:00,73.71,73.71,73.48,73.53,22474.0,68.4267,68.4267,68.2132,68.2596,22474.0
2022-05-17 15:50:00,73.54,73.73,73.52,73.7,27520.0,68.2689,68.4452,68.2503,68.4174,27520.0
2022-05-17 15:55:00,73.71,73.9,73.67,73.9,54519.0,68.4267,68.6031,68.3895,68.6031,54519.0
2022-05-18 09:30:00,73.12,73.12,72.47,72.68,20231.0,67.879,67.879,67.2756,67.4705,20231.0
2022-05-18 09:35:00,72.73,73.05,72.69,73.01,6700.0,67.5169,67.814,67.4798,67.7768,6700.0
2022-05-18 09:40:00,73.01,73.09,72.75,72.98,8887.0,67.7768,67.8511,67.5355,67.749,8887.0
2022-05-18 09:45:00,72.96,73.27,72.96,73.21,3823.0,67.7304,68.0182,67.7304,67.9625,3823.0
2022-05-18 09:50:00,73.19,73.29,73.1,73.26,3400.0,67.9439,68.0368,67.8604,68.0089,3400.0
2022-05-18 09:55:00,73.23,73.25,72.97,73.02,3008.0,67.9811,67.9996,67.7397,67.7861,3008.0
2022-05-18 10:00:00,73.1,73.3,73.09,73.17,3784.0,67.8604,68.0461,67.8511,67.9254,3784.0
2022-05-18 10:05:00,73.16,73.23,72.9,72.9,2067.0,67.9161,67.9811,67.6747,67.6747,2067.0
2022-05-18 10:10:00,72.85,72.95,72.73,72.78,3292.0,67.6283,67.7211,67.5169,67.5633,3292.0
2022-05-18 10:15:00,72.8,72.98,72.73,72.76,7102.0,67.5819,67.749,67.5169,67.5448,7102.0
2022-05-18 10:20:00,72.76,73.0,72.75,72.85,7079.0,67.5448,67.7676,67.5355,67.6283,7079.0
2022-05-18 10:25:00,72.87,72.88,72.58,72.6,6814.0,67.6469,67.6562,67.3777,67.3962,6814.0
2022-05-18 10:30:00,72.53,72.65,72.52,72.62,4584.0,67.3312,67.4426,67.322,67.4148,4584.0
2022-05-18 10:35:00,72.61,72.61,72.45,72.53,4688.0,67.4055,67.4055,67.257,67.3312,4688.0
2022-05-18 10:40:00,72.52,72.65,72.47,72.64,2401.0,67.322,67.4426,67.2756,67.4334,2401.0
2022-05-18 10:45:00,72.64,72.74,72.62,72.62,5375.0,67.4334,67.5262,67.4148,67.4148,5375.0
2022-05-18 10:50:00,72.58,72.61,72.49,72.61,7617.0,67.3777,67.4055,67.2941,67.4055,7617.0
2022-05-18 10:55:00,72.61,72.86,72.58,72.86,6228.0,67.4055,67.6376,67.3777,67.6376,6228.0
2022-05-18 11:00:00,72.85,72.86,72.67,72.67,6322.0,67.6283,67.6376,67.4612,67.4612,6322.0
2022-05-18 11:05:00,72.64,72.68,72.51,72.55,4451.0,67.4334,67.4705,67.3127,67.3498,4451.0
2022-05-18 11:10:00,72.53,72.53,72.44,72.46,1718.0,67.3312,67.3312,67.2477,67.2663,1718.0
2022-05-18 11:15:00,72.47,72.47,72.29,72.3,3219.0,67.2756,67.2756,67.1085,67.1177,3219.0
2022-05-18 11:20:00,72.3,72.34,72.17,72.18,1874.0,67.1177,67.1549,66.9971,67.0063,1874.0
2022-05-18 11:25:00,72.14,72.21,72.1,72.14,3429.0,66.9692,67.0342,66.9321,66.9692,3429.0
2022-05-18 11:30:00,72.14,72.27,72.06,72.24,4636.0,66.9692,67.0899,66.8949,67.062,4636.0
2022-05-18 11:35:00,72.27,72.35,72.18,72.29,5150.0,67.0899,67.1642,67.0063,67.1085,5150.0
2022-05-18 11:40:00,72.25,72.39,72.23,72.35,5495.0,67.0713,67.2013,67.0528,67.1642,5495.0
2022-05-18 11:45:00,72.36,72.39,72.22,72.23,2719.0,67.1734,67.2013,67.0435,67.0528,2719.0
2022-05-18 11:50:00,72.25,72.28,72.03,72.03,4309.0,67.0713,67.0992,66.8671,66.8671,4309.0
2022-05-18 11:55:00,72.03,72.09,71.98,72.03,3649.0,66.8671,66.9228,66.8207,66.8671,3649.0
2022-05-18 12:00:00,71.97,72.0,71.91,71.94,2900.0,66.8114,66.8392,66.7557,66.7835,2900.0
2022-05-18 12:05:00,71.91,71.94,71.81,71.81,5400.0,66.7557,66.7835,66.6629,66.6629,5400.0
2022-05-18 12:10:00,71.82,71.83,71.74,71.79,5143.0,66.6721,66.6814,66.5979,66.6443,5143.0
2022-05-18 12:15:00,71.77,71.95,71.76,71.87,3076.0,66.6257,66.7928,66.6164,66.7186,3076.0
2022-05-18 12:20:00,71.89,71.9,71.59,71.62,3874.0,66.7371,66.7464,66.4586,66.4865,3874.0
2022-05-18 12:25:00,71.6,71.7,71.59,71.67,7911.0,66.4679,66.5607,66.4586,66.5329,7911.0
2022-05-18 12:30:00,71.67,71.77,71.58,71.75,3754.0,66.5329,66.6257,66.4493,66.6072,3754.0
2022-05-18 12:35:00,71.75,71.81,71.66,71.7,4430.0,66.6072,66.6629,66.5236,66.5607,4430.0
2022-05-18 12:40:00,71.66,71.66,71.48,71.48,3066.0,66.5236,66.5236,66.3565,66.3565,3066.0
2022-05-18 12:45:00,71.47,71.66,71.43,71.65,4426.0,66.3472,66.5236,66.3101,66.5143,4426.0
2022-05-18 12:50:00,71.64,71.77,71.61,71.71,10412.0,66.505,66.6257,66.4772,66.57,10412.0
2022-05-18 12:55:00,71.7,71.78,71.65,71.71,10267.0,66.5607,66.635,66.5143,66.57,10267.0
2022-05-18 13:00:00,71.71,71.73,71.68,71.68,5081.0,66.57,66.5886,66.5422,66.5422,5081.0
2022-05-18 13:05:00,71.68,71.68,71.38,71.38,3091.0,66.5422,66.5422,66.2637,66.2637,3091.0
2022-05-18 13:10:00,71.4,71.42,71.26,71.29,3476.0,66.2822,66.3008,66.1523,66.1801,3476.0
2022-05-18 13:15:00,71.28,71.29,71.22,71.25,3489.0,66.1708,66.1801,66.1151,66.143,3489.0
2022-05-18 13:20:00,71.25,71.3,71.19,71.2,3671.0,66.143,66.1894,66.0873,66.0966,3671.0
2022-05-18 13:25:00,71.21,71.23,71.08,71.14,2573.0,66.1059,66.1244,65.9852,66.0409,2573.0
2022-05-18 13:30:00,71.14,71.27,71.09,71.27,6020.0,66.0409,66.1616,65.9945,66.1616,6020.0
2022-05-18 13:35:00,71.33,71.33,71.24,71.31,4015.0,66.2173,66.2173,66.1337,66.1987,4015.0
2022-05-18 13:40:00,71.29,71.29,71.09,71.15,7445.0,66.1801,66.1801,65.9945,66.0502,7445.0
2022-05-18 13:45:00,71.15,71.16,71.05,71.05,5209.0,66.0502,66.0594,65.9573,65.9573,5209.0
2022-05-18 13:50:00,71.06,71.08,70.99,71.05,3089.0,65.9666,65.9852,65.9016,65.9573,3089.0
2022-05-18 13:55:00,71.02,71.1,70.98,71.1,3465.0,65.9295,66.0037,65.8923,66.0037,3465.0
2022-05-18 14:00:00,71.11,71.27,71.07,71.17,9123.0,66.013,66.1616,65.9759,66.0687,9123.0
2022-05-18 14:05:00,71.16,71.19,71.02,71.11,5494.0,66.0594,66.0873,65.9295,66.013,5494.0
2022-05-18 14:10:00,71.15,71.19,71.01,71.02,7521.0,66.0502,66.0873,65.9202,65.9295,7521.0
2022-05-18 14:15:00,71.03,71.11,70.96,70.98,17230.0,65.9388,66.013,65.8738,65.8923,17230.0
2022-05-18 14:20:00,70.97,71.03,70.88,70.88,24255.0,65.8831,65.9388,65.7995,65.7995,24255.0
2022-05-18 14:25:00,70.9,70.99,70.9,70.95,9048.0,65.8181,65.9016,65.8181,65.8645,9048.0
2022-05-18 14:30:00,70.94,71.0,70.72,70.73,15716.0,65.8552,65.9109,65.651,65.6603,15716.0
2022-05-18 14:35:00,70.72,70.72,70.52,70.57,13017.0,65.651,65.651,65.4653,65.5117,13017.0
2022-05-18 14:40:00,70.59,70.74,70.59,70.65,8362.0,65.5303,65.6696,65.5303,65.586,8362.0
2022-05-18 14:45:00,70.65,70.75,70.51,70.66,7362.0,65.586,65.6788,65.456,65.5953,7362.0
2022-05-18 14:50:00,70.66,70.68,70.34,70.34,11457.0,65.5953,65.6139,65.2982,65.2982,11457.0
2022-05-18 14:55:00,70.42,70.48,70.31,70.36,7009.0,65.3725,65.4282,65.2704,65.3168,7009.0
2022-05-18 15:00:00,70.36,70.49,70.36,70.49,10654.0,65.3168,65.4375,65.3168,65.4375,10654.0
2022-05-18 15:05:00,70.49,70.56,70.44,70.46,17193.0,65.4375,65.5025,65.3911,65.4096,17193.0
2022-05-18 15:10:00,70.46,70.56,70.45,70.48,9138.0,65.4096,65.5025,65.4003,65.4282,9138.0
2022-05-18 15:15:00,70.47,70.6,70.47,70.58,8748.0,65.4189,65.5396,65.4189,65.521,8748.0
2022-05-18 15:20:00,70.59,70.66,70.46,70.47,7522.0,65.5303,65.5953,65.4096,65.4189,7522.0
2022-05-18 15:25:00,70.48,70.52,70.45,70.5,8306.0,65.4282,65.4653,65.4003,65.4468,8306.0
2022-05-18 15:30:00,70.51,70.6,70.49,70.56,8924.0,65.456,65.5396,65.4375,65.5025,8924.0
2022-05-18 15:35:00,70.55,70.94,70.54,70.91,13401.0,65.4932,65.8552,65.4839,65.8274,13401.0
2022-05-18 15:40:00,70.91,70.98,70.66,70.7,17957.0,65.8274,65.8923,65.5953,65.6324,17957.0
2022-05-18 15:45:00,70.7,70.74,70.57,70.66,28792.0,65.6324,65.6696,65.5117,65.5953,28792.0
2022-05-18 15:50:00,70.65,70.75,70.55,70.56,41902.0,65.586,65.6788,65.4932,65.5025,41902.0
2022-05-18 15:55:00,70.54,70.77,70.52,70.74,96383.0,65.4839,65.6974,65.4653,65.6696,96383.0
2022-05-19 09:30:00,69.42,69.42,68.92,69.07,45808.0,64.4442,64.4442,63.98,64.1193,45808.0
2022-05-19 09:35:00,69.16,69.46,68.94,69.0,16372.0,64.2028,64.4813,63.9986,64.0543,16372.0
2022-05-19 09:40:00,69.0,69.08,67.78,67.83,41579.0,64.0543,64.1285,62.9217,62.9681,41579.0
2022-05-19 09:45:00,67.81,67.85,66.8,66.8,67579.0,62.9496,62.9867,62.012,62.012,67579.0
2022-05-19 09:50:00,66.83,66.83,66.1,66.7,77156.0,62.0398,62.0398,61.3621,61.9191,77156.0
2022-05-19 09:55:00,66.62,67.48,66.62,67.28,81883.0,61.8449,62.6432,61.8449,62.4576,81883.0
2022-05-19 10:00:00,67.26,68.11,67.25,67.98,52871.0,62.439,63.2281,62.4297,63.1074,52871.0
2022-05-19 10:05:00,67.98,68.02,67.52,67.65,20701.0,63.1074,63.1445,62.6804,62.801,20701.0
2022-05-19 10:10:00,67.63,68.01,67.59,67.87,20700.0,62.7825,63.1352,62.7453,63.0053,20700.0
2022-05-19 10:15:00,67.93,68.28,67.89,68.04,15592.0,63.061,63.3859,63.0238,63.1631,15592.0
2022-05-19 10:20:00,68.01,68.32,68.01,68.14,16442.0,63.1352,63.423,63.1352,63.2559,16442.0
2022-05-19 10:25:00,68.1,68.18,67.74,67.89,25085.0,63.2188,63.293,62.8846,63.0238,25085.0
2022-05-19 10:30:00,67.87,68.03,67.7,67.89,17445.0,63.0053,63.1538,62.8475,63.0238,17445.0
2022-05-19 10:35:00,67.92,67.96,67.3,67.46,14913.0,63.0517,63.0888,62.4761,62.6247,14913.0
2022-05-19 10:40:00,67.48,67.53,67.31,67.33,16436.0,62.6432,62.6896,62.4854,62.504,16436.0
2022-05-19 10:45:00,67.33,67.43,67.02,67.06,12544.0,62.504,62.5968,62.2162,62.2533,12544.0
2022-05-19 10:50:00,67.04,67.27,66.96,67.27,13788.0,62.2348,62.4483,62.1605,62.4483,13788.0
2022-05-19 10:55:00,67.29,67.44,67.22,67.44,12888.0,62.4668,62.6061,62.4019,62.6061,12888.0
2022-05-19 11:00:00,67.44,67.54,67.25,67.25,16381.0,62.6061,62.6989,62.4297,62.4297,16381.0
2022-05-19 11:05:00,67.28,67.31,67.0,67.22,18790.0,62.4576,62.4854,62.1976,62.4019,18790.0
2022-05-19 11:10:00,67.23,67.58,67.22,67.23,19469.0,62.4111,62.7361,62.4019,62.4111,19469.0
2022-05-19 11:15:00,67.22,67.38,67.13,67.38,15936.0,62.4019,62.5504,62.3183,62.5504,15936.0
2022-05-19 11:20:00,67.33,67.48,67.16,67.42,17871.0,62.504,62.6432,62.3462,62.5875,17871.0
2022-05-19 11:25:00,67.43,67.54,67.35,67.39,24254.0,62.5968,62.6989,62.5225,62.5597,24254.0
2022-05-19 11:30:00,67.39,67.52,67.32,67.52,35643.0,62.5597,62.6804,62.4947,62.6804,35643.0
2022-05-19 11:35:00,67.52,67.79,67.44,67.79,78266.0,62.6804,62.931,62.6061,62.931,78266.0
2022-05-19 11:40:00,67.79,68.01,67.76,68.0,69622.0,62.931,63.1352,62.9032,63.1259,69622.0
2022-05-19 11:45:00,67.99,68.31,67.86,68.27,16793.0,63.1167,63.4137,62.996,63.3766,16793.0
2022-05-19 11:50:00,68.27,68.27,67.9,67.94,11086.0,63.3766,63.3766,63.0331,63.0702,11086.0
2022-05-19 11:55:00,67.91,68.02,67.73,68.01,27013.0,63.0424,63.1445,62.8753,63.1352,27013.0
2022-05-19 12:00:00,68.0,68.21,67.98,68.17,15523.0,63.1259,63.3209,63.1074,63.2838,15523.0
2022-05-19 12:05:00,68.15,68.29,68.02,68.27,36964.0,63.2652,63.3952,63.1445,63.3766,36964.0
2022-05-19 12:10:00,68.27,68.3,68.12,68.16,9337.0,63.3766,63.4044,63.2373,63.2745,9337.0
2022-05-19 12:15:00,68.17,68.36,68.11,68.12,9732.0,63.2838,63.4601,63.2281,63.2373,9732.0
2022-05-19 12:20:00,68.13,68.15,67.84,67.99,16402.0,63.2466,63.2652,62.9774,63.1167,16402.0
2022-05-19 12:25:00,68.01,68.29,67.99,68.24,17984.0,63.1352,63.3952,63.1167,63.3487,17984.0
2022-05-19 12:30:00,68.25,68.28,68.02,68.08,7891.0,63.358,63.3859,63.1445,63.2002,7891.0
2022-05-19 12:35:00,68.06,68.07,67.92,67.97,16966.0,63.1816,63.1909,63.0517,63.0981,16966.0
2022-05-19 12:40:00,67.96,67.96,67.78,67.9,17736.0,63.0888,63.0888,62.9217,63.0331,17736.0
2022-05-19 12:45:00,67.88,67.96,67.83,67.96,27589.0,63.0145,63.0888,62.9681,63.0888,27589.0
2022-05-19 12:50:00,67.99,68.16,67.98,68.14,7306.0,63.1167,63.2745,63.1074,63.2559,7306.0
2022-05-19 12:55:00,68.13,68.41,68.08,68.39,8723.0,63.2466,63.5066,63.2002,63.488,8723.0
2022-05-19 13:00:00,68.39,68.5,68.3,68.42,13678.0,63.488,63.5901,63.4044,63.5158,13678.0
2022-05-19 13:05:00,68.44,68.6,68.38,68.45,26395.0,63.5344,63.6829,63.4787,63.5437,26395.0
2022-05-19 13:10:00,68.46,68.48,68.21,68.27,19734.0,63.553,63.5715,63.3209,63.3766,19734.0
2022-05-19 13:15:00,68.27,68.47,68.18,68.42,20841.0,63.3766,63.5623,63.293,63.5158,20841.0
2022-05-19 13:20:00,68.45,68.79,68.35,68.68,19694.0,63.5437,63.8593,63.4509,63.7572,19694.0
2022-05-19 13:25:00,68.69,68.77,68.62,68.73,15121.0,63.7665,63.8408,63.7015,63.8036,15121.0
2022-05-19 13:30:00,68.74,68.97,68.66,68.78,18011.0,63.8129,64.0264,63.7386,63.85,18011.0
2022-05-19 13:35:00,68.77,68.99,68.73,68.99,14287.0,63.8408,64.045,63.8036,64.045,14287.0
2022-05-19 13:40:00,68.96,68.96,68.78,68.92,10836.0,64.0171,64.0171,63.85,63.98,10836.0
2022-05-19 13:45:00,68.89,69.0,68.7,68.74,22412.0,63.9522,64.0543,63.7758,63.8129,22412.0
2022-05-19 13:50:00,68.72,69.23,68.72,69.2,21563.0,63.7943,64.2678,63.7943,64.2399,21563.0
2022-05-19 13:55:00,69.23,69.79,69.23,69.65,22277.0,64.2678,64.7876,64.2678,64.6577,22277.0
2022-05-19 14:00:00,69.67,69.68,69.3,69.36,17244.0,64.6762,64.6855,64.3328,64.3885,17244.0
2022-05-19 14:05:00,69.32,69.4,69.16,69.27,17381.0,64.3513,64.4256,64.2028,64.3049,17381.0
2022-05-19 14:10:00,69.24,69.42,69.21,69.31,14827.0,64.2771,64.4442,64.2492,64.3421,14827.0
2022-05-19 14:15:00,69.34,69.47,69.14,69.16,8477.0,64.3699,64.4906,64.1842,64.2028,8477.0
2022-05-19 14:20:00,69.14,69.34,69.09,69.26,10993.0,64.1842,64.3699,64.1378,64.2956,10993.0
2022-05-19 14:25:00,69.28,69.29,69.08,69.08,12724.0,64.3142,64.3235,64.1285,64.1285,12724.0
2022-05-19 14:30:00,69.11,69.17,68.97,69.0,17566.0,64.1564,64.2121,64.0264,64.0543,17566.0
2022-05-19 14:35:00,68.98,69.32,68.92,69.31,78219.0,64.0357,64.3513,63.98,64.3421,78219.0
2022-05-19 14:40:00,69.26,69.26,68.86,69.11,11828.0,64.2956,64.2956,63.9243,64.1564,11828.0
2022-05-19 14:45:00,69.13,69.28,69.1,69.28,13690.0,64.175,64.3142,64.1471,64.3142,13690.0
2022-05-19 14:50:00,69.29,69.38,69.15,69.28,15662.0,64.3235,64.407,64.1935,64.3142,15662.0
2022-05-19 14:55:00,69.27,69.27,68.99,69.19,18411.0,64.3049,64.3049,64.045,64.2307,18411.0
2022-05-19 15:00:00,69.19,69.46,69.16,69.36,20770.0,64.2307,64.4813,64.2028,64.3885,20770.0
2022-05-19 15:05:00,69.37,69.44,69.18,69.18,16619.0,64.3977,64.4627,64.2214,64.2214,16619.0
2022-05-19 15:10:00,69.19,69.19,69.0,69.08,17198.0,64.2307,64.2307,64.0543,64.1285,17198.0
2022-05-19 15:15:00,69.09,69.1,68.93,68.99,21487.0,64.1378,64.1471,63.9893,64.045,21487.0
2022-05-19 15:20:00,68.97,68.98,68.79,68.8,19044.0,64.0264,64.0357,63.8593,63.8686,19044.0
2022-05-19 15:25:00,68.78,68.87,68.68,68.69,37661.0,63.85,63.9336,63.7572,63.7665,37661.0
2022-05-19 15:30:00,68.69,68.81,68.64,68.71,56819.0,63.7665,63.8779,63.7201,63.7851,56819.0
2022-05-19 15:35:00,68.7,68.77,68.53,68.55,45607.0,63.7758,63.8408,63.618,63.6365,45607.0
2022-05-19 15:40:00,68.56,68.82,68.55,68.77,54317.0,63.6458,63.8872,63.6365,63.8408,54317.0
2022-05-19 15:45:00,68.79,68.83,68.6,68.64,37281.0,63.8593,63.8965,63.6829,63.7201,37281.0
2022-05-19 15:50:00,68.67,68.67,68.23,68.3,87000.0,63.7479,63.7479,63.3395,63.4044,87000.0
2022-05-19 15:55:00,68.3,68.4,68.21,68.26,188472.0,63.4044,63.4973,63.3209,63.3673,188472.0
2022-05-20 09:30:00,68.95,69.02,67.82,67.82,52171.0,64.0079,64.0728,62.9588,62.9588,52171.0
2022-05-20 09:35:00,67.71,67.75,67.28,67.33,15784.0,62.8567,62.8939,62.4576,62.504,15784.0
2022-05-20 09:40:00,67.25,67.3,67.05,67.2,17181.0,62.4297,62.4761,62.244,62.3833,17181.0
2022-05-20 09:45:00,67.19,67.36,67.01,67.17,17111.0,62.374,62.5318,62.2069,62.3554,17111.0
2022-05-20 09:50:00,67.16,67.26,66.91,67.13,46256.0,62.3462,62.439,62.1141,62.3183,46256.0
2022-05-20 09:55:00,67.09,67.35,66.96,67.22,13577.0,62.2812,62.5225,62.1605,62.4019,13577.0
2022-05-20 10:00:00,67.27,67.38,67.09,67.28,12048.0,62.4483,62.5504,62.2812,62.4576,12048.0
2022-05-20 10:05:00,67.3,67.3,66.71,66.81,16297.0,62.4761,62.4761,61.9284,62.0212,16297.0
2022-05-20 10:10:00,66.81,66.83,66.65,66.76,16578.0,62.0212,62.0398,61.8727,61.9748,16578.0
2022-05-20 10:15:00,66.81,66.82,66.64,66.71,11878.0,62.0212,62.0305,61.8634,61.9284,11878.0
2022-05-20 10:20:00,66.66,66.68,66.48,66.58,9117.0,61.882,61.9006,61.7149,61.8077,9117.0
2022-05-20 10:25:00,66.58,66.8,66.48,66.67,12356.0,61.8077,62.012,61.7149,61.8913,12356.0
2022-05-20 10:30:00,66.62,66.84,66.54,66.79,20947.0,61.8449,62.0491,61.7706,62.0027,20947.0
2022-05-20 10:35:00,66.75,66.86,66.61,66.63,10172.0,61.9655,62.0677,61.8356,61.8541,10172.0
2022-05-20 10:40:00,66.65,67.04,66.63,67.02,13847.0,61.8727,62.2348,61.8541,62.2162,13847.0
2022-05-20 10:45:00,67.0,67.02,66.74,66.86,12542.0,62.1976,62.2162,61.9563,62.0677,12542.0
2022-05-20 10:50:00,66.88,66.9,66.59,66.59,6462.0,62.0862,62.1048,61.817,61.817,6462.0
2022-05-20 10:55:00,66.62,66.72,66.3,66.37,11608.0,61.8449,61.9377,61.5478,61.6128,11608.0
2022-05-20 11:00:00,66.37,66.47,66.36,66.45,10900.0,61.6128,61.7056,61.6035,61.687,10900.0
2022-05-20 11:05:00,66.45,66.47,66.3,66.47,27386.0,61.687,61.7056,61.5478,61.7056,27386.0
2022-05-20 11:10:00,66.44,66.45,66.23,66.35,13840.0,61.6778,61.687,61.4828,61.5942,13840.0
2022-05-20 11:15:00,66.36,66.36,66.14,66.17,8135.0,61.6035,61.6035,61.3993,61.4271,8135.0
2022-05-20 11:20:00,66.16,66.17,66.02,66.03,13462.0,61.4178,61.4271,61.2879,61.2972,13462.0
2022-05-20 11:25:00,66.03,66.27,66.02,66.14,17720.0,61.2972,61.5199,61.2879,61.3993,17720.0
2022-05-20 11:30:00,66.14,66.38,66.13,66.24,15837.0,61.3993,61.6221,61.39,61.4921,15837.0
2022-05-20 11:35:00,66.24,66.24,65.93,66.06,14653.0,61.4921,61.4921,61.2043,61.325,14653.0
2022-05-20 11:40:00,66.08,66.21,65.91,65.92,13397.0,61.3436,61.4642,61.1858,61.195,13397.0
2022-05-20 11:45:00,65.9,66.1,65.9,66.03,14046.0,61.1765,61.3621,61.1765,61.2972,14046.0
2022-05-20 11:50:00,66.02,66.22,65.99,66.1,18293.0,61.2879,61.4735,61.26,61.3621,18293.0
2022-05-20 11:55:00,66.12,66.21,66.05,66.08,21478.0,61.3807,61.4642,61.3157,61.3436,21478.0
2022-05-20 12:00:00,66.08,66.16,65.85,65.96,8373.0,61.3436,61.4178,61.1301,61.2322,8373.0
2022-05-20 12:05:00,65.96,66.01,65.66,65.68,7301.0,61.2322,61.2786,60.9537,60.9722,7301.0
2022-05-20 12:10:00,65.7,65.88,65.51,65.84,20499.0,60.9908,61.1579,60.8144,61.1208,20499.0
2022-05-20 12:15:00,65.85,65.88,65.77,65.8,10419.0,61.1301,61.1579,61.0558,61.0836,10419.0
2022-05-20 12:20:00,65.78,65.88,65.75,65.88,7989.0,61.0651,61.1579,61.0372,61.1579,7989.0
2022-05-20 12:25:00,65.86,65.86,65.54,65.6,12114.0,61.1393,61.1393,60.8423,60.898,12114.0
2022-05-20 12:30:00,65.55,65.65,65.47,65.5,9029.0,60.8516,60.9444,60.7773,60.8051,9029.0
2022-05-20 12:35:00,65.45,65.52,65.35,65.38,6167.0,60.7587,60.8237,60.6659,60.6937,6167.0
2022-05-20 12:40:00,65.36,65.39,65.15,65.15,9002.0,60.6752,60.703,60.4802,60.4802,9002.0
2022-05-20 12:45:00,65.15,65.33,65.1,65.32,12063.0,60.4802,60.6473,60.4338,60.638,12063.0
2022-05-20 12:50:00,65.36,65.38,65.12,65.16,14108.0,60.6752,60.6937,60.4524,60.4895,14108.0
2022-05-20 12:55:00,65.14,65.34,65.09,65.14,19374.0,60.4709,60.6566,60.4245,60.4709,19374.0
2022-05-20 13:00:00,65.13,65.13,64.95,65.02,12128.0,60.4617,60.4617,60.2946,60.3595,12128.0
2022-05-20 13:05:00,65.02,65.09,64.83,64.89,6246.0,60.3595,60.4245,60.1832,60.2389,6246.0
2022-05-20 13:10:00,64.88,64.94,64.73,64.8,17810.0,60.2296,60.2853,60.0903,60.1553,17810.0
2022-05-20 13:15:00,64.8,64.83,64.61,64.61,6116.0,60.1553,60.1832,59.9789,59.9789,6116.0
2022-05-20 13:20:00,64.58,64.75,64.58,64.74,8560.0,59.9511,60.1089,59.9511,60.0996,8560.0
2022-05-20 13:25:00,64.74,64.76,64.59,64.64,4573.0,60.0996,60.1182,59.9604,60.0068,4573.0
2022-05-20 13:30:00,64.63,65.07,64.62,65.07,13254.0,59.9975,60.406,59.9882,60.406,13254.0
2022-05-20 13:35:00,65.05,65.16,64.95,65.11,13425.0,60.3874,60.4895,60.2946,60.4431,13425.0
2022-05-20 13:40:00,65.09,65.21,65.0,65.21,7003.0,60.4245,60.5359,60.341,60.5359,7003.0
2022-05-20 13:45:00,65.2,65.38,65.11,65.22,9463.0,60.5266,60.6937,60.4431,60.5452,9463.0
2022-05-20 13:50:00,65.19,65.33,65.07,65.25,11276.0,60.5174,60.6473,60.406,60.5731,11276.0
2022-05-20 13:55:00,65.28,65.34,65.16,65.18,15355.0,60.6009,60.6566,60.4895,60.5081,15355.0
2022-05-20 14:00:00,65.2,65.26,65.09,65.16,30011.0,60.5266,60.5823,60.4245,60.4895,30011.0
2022-05-20 14:05:00,65.18,65.18,64.88,65.04,11810.0,60.5081,60.5081,60.2296,60.3781,11810.0
2022-05-20 14:10:00,65.05,65.15,64.99,65.07,10725.0,60.3874,60.4802,60.3317,60.406,10725.0
2022-05-20 14:15:00,65.01,65.06,64.82,64.88,6100.0,60.3503,60.3967,60.1739,60.2296,6100.0
2022-05-20 14:20:00,64.89,65.01,64.79,64.95,10092.0,60.2389,60.3503,60.146,60.2946,10092.0
2022-05-20 14:25:00,64.95,65.01,64.86,65.01,6062.0,60.2946,60.3503,60.211,60.3503,6062.0
2022-05-20 14:30:00,64.99,65.07,64.73,64.76,76481.0,60.3317,60.406,60.0903,60.1182,76481.0
2022-05-20 14:35:00,64.74,64.92,64.74,64.89,14953.0,60.0996,60.2667,60.0996,60.2389,14953.0
2022-05-20 14:40:00,64.88,65.19,64.88,65.19,14435.0,60.2296,60.5174,60.2296,60.5174,14435.0
2022-05-20 14:45:00,65.15,65.32,65.09,65.23,14581.0,60.4802,60.638,60.4245,60.5545,14581.0
2022-05-20 14:50:00,65.23,65.38,65.18,65.31,35146.0,60.5545,60.6937,60.5081,60.6288,35146.0
2022-05-20 14:55:00,65.31,65.37,65.14,65.21,12286.0,60.6288,60.6845,60.4709,60.5359,12286.0
2022-05-20 15:00:00,65.22,65.29,65.05,65.09,15492.0,60.5452,60.6102,60.3874,60.4245,15492.0
2022-05-20 15:05:00,65.09,65.15,64.94,65.0,7703.0,60.4245,60.4802,60.2853,60.341,7703.0
2022-05-20 15:10:00,65.04,65.08,64.99,65.05,8081.0,60.3781,60.4152,60.3317,60.3874,8081.0
2022-05-20 15:15:00,65.06,65.28,65.06,65.22,10110.0,60.3967,60.6009,60.3967,60.5452,10110.0
2022-05-20 15:20:00,65.28,65.44,65.21,65.43,10241.0,60.6009,60.7494,60.5359,60.7402,10241.0
2022-05-20 15:25:00,65.45,65.71,65.4,65.68,13800.0,60.7587,61.0001,60.7123,60.9722,13800.0
2022-05-20 15:30:00,65.69,65.84,65.57,65.81,25341.0,60.9815,61.1208,60.8701,61.0929,25341.0
2022-05-20 15:35:00,65.8,66.18,65.75,66.01,52435.0,61.0836,61.4364,61.0372,61.2786,52435.0
2022-05-20 15:40:00,66.02,66.31,66.02,66.18,28194.0,61.2879,61.5571,61.2879,61.4364,28194.0
2022-05-20 15:45:00,66.2,66.29,65.99,66.24,34967.0,61.455,61.5385,61.26,61.4921,34967.0
2022-05-20 15:50:00,66.25,66.43,66.22,66.32,57467.0,61.5014,61.6685,61.4735,61.5664,57467.0
2022-05-20 15:55:00,66.33,66.67,66.33,66.63,142417.0,61.5756,61.8913,61.5756,61.8541,142417.0
2022-05-23 09:30:00,66.95,67.82,66.94,67.81,42349.0,62.1512,62.9588,62.1419,62.9496,42349.0
2022-05-23 09:35:00,67.81,67.98,67.6,67.69,17311.0,62.9496,63.1074,62.7546,62.8382,17311.0
2022-05-23 09:40:00,67.66,68.37,67.65,68.16,31040.0,62.8103,63.4694,62.801,63.2745,31040.0
2022-05-23 09:45:00,68.09,68.56,68.09,68.49,21548.0,63.2095,63.6458,63.2095,63.5808,21548.0
2022-05-23 09:50:00,68.4,68.46,67.96,67.96,13983.0,63.4973,63.553,63.0888,63.0888,13983.0
2022-05-23 09:55:00,68.0,68.19,67.83,67.92,14569.0,63.1259,63.3023,62.9681,63.0517,14569.0
2022-05-23 10:00:00,67.92,67.99,67.66,67.77,20166.0,63.0517,63.1167,62.8103,62.9124,20166.0
2022-05-23 10:05:00,67.76,67.87,67.7,67.85,14296.0,62.9032,63.0053,62.8475,62.9867,14296.0
2022-05-23 10:10:00,67.86,68.21,67.8,68.04,16750.0,62.996,63.3209,62.9403,63.1631,16750.0
2022-05-23 10:15:00,68.07,68.34,68.05,68.27,12368.0,63.1909,63.4416,63.1724,63.3766,12368.0
2022-05-23 10:20:00,68.27,68.32,68.11,68.28,16344.0,63.3766,63.423,63.2281,63.3859,16344.0
2022-05-23 10:25:00,68.3,68.41,68.07,68.32,17073.0,63.4044,63.5066,63.1909,63.423,17073.0
2022-05-23 10:30:00,68.38,68.55,68.3,68.54,13667.0,63.4787,63.6365,63.4044,63.6272,13667.0
2022-05-23 10:35:00,68.56,68.69,68.54,68.63,19433.0,63.6458,63.7665,63.6272,63.7108,19433.0
2022-05-23 10:40:00,68.63,68.69,68.53,68.57,16655.0,63.7108,63.7665,63.618,63.6551,16655.0
2022-05-23 10:45:00,68.6,68.74,68.47,68.56,21768.0,63.6829,63.8129,63.5623,63.6458,21768.0
2022-05-23 10:50:00,68.54,68.56,68.26,68.55,19263.0,63.6272,63.6458,63.3673,63.6365,19263.0
2022-05-23 10:55:00,68.51,68.53,68.28,68.35,17533.0,63.5994,63.618,63.3859,63.4509,17533.0
2022-05-23 11:00:00,68.34,68.75,68.25,68.75,12749.0,63.4416,63.8222,63.358,63.8222,12749.0
2022-05-23 11:05:00,68.73,68.86,68.66,68.67,21503.0,63.8036,63.9243,63.7386,63.7479,21503.0
2022-05-23 11:10:00,68.66,68.71,68.49,68.71,18489.0,63.7386,63.7851,63.5808,63.7851,18489.0
2022-05-23 11:15:00,68.7,68.78,68.61,68.72,16204.0,63.7758,63.85,63.6922,63.7943,16204.0
2022-05-23 11:20:00,68.71,68.77,68.64,68.75,17598.0,63.7851,63.8408,63.7201,63.8222,17598.0
2022-05-23 11:25:00,68.78,68.86,68.69,68.75,14737.0,63.85,63.9243,63.7665,63.8222,14737.0
2022-05-23 11:30:00,68.75,69.21,68.74,69.2,20229.0,63.8222,64.2492,63.8129,64.2399,20229.0
2022-05-23 11:35:00,69.2,69.24,68.99,69.09,15500.0,64.2399,64.2771,64.045,64.1378,15500.0
2022-05-23 11:40:00,69.09,69.22,69.03,69.17,11358.0,64.1378,64.2585,64.0821,64.2121,11358.0
2022-05-23 11:45:00,69.17,69.2,68.71,68.81,18003.0,64.2121,64.2399,63.7851,63.8779,18003.0
2022-05-23 11:50:00,68.83,68.97,68.8,68.95,10747.0,63.8965,64.0264,63.8686,64.0079,10747.0
2022-05-23 11:55:00,68.95,69.03,68.93,68.93,9314.0,64.0079,64.0821,63.9893,63.9893,9314.0
2022-05-23 12:00:00,68.95,69.04,68.89,69.02,12166.0,64.0079,64.0914,63.9522,64.0728,12166.0
2022-05-23 12:05:00,69.03,69.16,68.99,69.01,11096.0,64.0821,64.2028,64.045,64.0636,11096.0
2022-05-23 12:10:00,69.0,69.0,68.64,68.66,9819.0,64.0543,64.0543,63.7201,63.7386,9819.0
2022-05-23 12:15:00,68.67,68.73,68.6,68.67,11425.0,63.7479,63.8036,63.6829,63.7479,11425.0
2022-05-23 12:20:00,68.66,68.84,68.66,68.84,10929.0,63.7386,63.9057,63.7386,63.9057,10929.0
2022-05-23 12:25:00,68.82,68.82,68.64,68.64,11959.0,63.8872,63.8872,63.7201,63.7201,11959.0
2022-05-23 12:30:00,68.65,68.69,68.5,68.66,11815.0,63.7294,63.7665,63.5901,63.7386,11815.0
2022-05-23 12:35:00,68.68,68.78,68.67,68.78,7527.0,63.7572,63.85,63.7479,63.85,7527.0
2022-05-23 12:40:00,68.81,68.87,68.61,68.78,14927.0,63.8779,63.9336,63.6922,63.85,14927.0
2022-05-23 12:45:00,68.8,68.83,68.56,68.6,8836.0,63.8686,63.8965,63.6458,63.6829,8836.0
2022-05-23 12:50:00,68.6,68.65,68.54,68.57,11109.0,63.6829,63.7294,63.6272,63.6551,11109.0
2022-05-23 12:55:00,68.56,68.69,68.49,68.69,10485.0,63.6458,63.7665,63.5808,63.7665,10485.0
2022-05-23 13:00:00,68.71,68.73,68.6,68.61,6799.0,63.7851,63.8036,63.6829,63.6922,6799.0
2022-05-23 13:05:00,68.57,68.57,68.35,68.4,9487.0,63.6551,63.6551,63.4509,63.4973,9487.0
2022-05-23 13:10:00,68.42,68.47,68.39,68.42,6710.0,63.5158,63.5623,63.488,63.5158,6710.0
2022-05-23 13:15:00,68.4,68.4,68.21,68.22,10752.0,63.4973,63.4973,63.3209,63.3302,10752.0
2022-05-23 13:20:00,68.21,68.26,68.05,68.26,11487.0,63.3209,63.3673,63.1724,63.3673,11487.0
2022-05-23 13:25:00,68.27,68.35,68.24,68.33,7515.0,63.3766,63.4509,63.3487,63.4323,7515.0
2022-05-23 13:30:00,68.33,68.53,68.28,68.52,9310.0,63.4323,63.618,63.3859,63.6087,9310.0
2022-05-23 13:35:00,68.52,68.66,68.51,68.62,7546.0,63.6087,63.7386,63.5994,63.7015,7546.0
2022-05-23 13:40:00,68.61,68.62,68.5,68.58,9816.0,63.6922,63.7015,63.5901,63.6644,9816.0
2022-05-23 13:45:00,68.56,68.76,68.53,68.73,16359.0,63.6458,63.8315,63.618,63.8036,16359.0
2022-05-23 13:50:00,68.73,68.75,68.63,68.63,15054.0,63.8036,63.8222,63.7108,63.7108,15054.0
2022-05-23 13:55:00,68.64,68.78,68.62,68.78,5236.0,63.7201,63.85,63.7015,63.85,5236.0
2022-05-23 14:00:00,68.79,68.83,68.6,68.63,9768.0,63.8593,63.8965,63.6829,63.7108,9768.0
2022-05-23 14:05:00,68.63,68.72,68.58,68.68,6592.0,63.7108,63.7943,63.6644,63.7572,6592.0
2022-05-23 14:10:00,68.69,68.78,68.69,68.76,7280.0,63.7665,63.85,63.7665,63.8315,7280.0
2022-05-23 14:15:00,68.74,68.75,68.69,68.73,7925.0,63.8129,63.8222,63.7665,63.8036,7925.0
2022-05-23 14:20:00,68.73,68.82,68.71,68.77,7658.0,63.8036,63.8872,63.7851,63.8408,7658.0
2022-05-23 14:25:00,68.77,68.77,68.64,68.67,7950.0,63.8408,63.8408,63.7201,63.7479,7950.0
2022-05-23 14:30:00,68.67,68.72,68.6,68.62,9455.0,63.7479,63.7943,63.6829,63.7015,9455.0
2022-05-23 14:35:00,68.6,68.76,68.58,68.7,11092.0,63.6829,63.8315,63.6644,63.7758,11092.0
2022-05-23 14:40:00,68.72,68.89,68.69,68.89,7319.0,63.7943,63.9522,63.7665,63.9522,7319.0
2022-05-23 14:45:00,68.89,68.91,68.62,68.66,13434.0,63.9522,63.9707,63.7015,63.7386,13434.0
2022-05-23 14:50:00,68.66,68.7,68.56,68.62,10440.0,63.7386,63.7758,63.6458,63.7015,10440.0
2022-05-23 14:55:00,68.63,68.68,68.5,68.58,11761.0,63.7108,63.7572,63.5901,63.6644,11761.0
2022-05-23 15:00:00,68.56,68.67,68.56,68.62,15243.0,63.6458,63.7479,63.6458,63.7015,15243.0
2022-05-23 15:05:00,68.63,68.68,68.55,68.65,14689.0,63.7108,63.7572,63.6365,63.7294,14689.0
2022-05-23 15:10:00,68.66,68.66,68.42,68.42,10067.0,63.7386,63.7386,63.5158,63.5158,10067.0
2022-05-23 15:15:00,68.43,68.51,68.4,68.5,11358.0,63.5251,63.5994,63.4973,63.5901,11358.0
2022-05-23 15:20:00,68.51,68.52,68.32,68.36,13380.0,63.5994,63.6087,63.423,63.4601,13380.0
2022-05-23 15:25:00,68.38,68.44,68.32,68.41,15558.0,63.4787,63.5344,63.423,63.5066,15558.0
2022-05-23 15:30:00,68.41,68.56,68.4,68.47,15332.0,63.5066,63.6458,63.4973,63.5623,15332.0
2022-05-23 15:35:00,68.48,68.58,68.37,68.38,22558.0,63.5715,63.6644,63.4694,63.4787,22558.0
2022-05-23 15:40:00,68.37,68.39,68.23,68.27,20653.0,63.4694,63.488,63.3395,63.3766,20653.0
2022-05-23 15:45:00,68.29,68.29,68.08,68.13,32197.0,63.3952,63.3952,63.2002,63.2466,32197.0
2022-05-23 15:50:00,68.14,68.34,68.14,68.26,44857.0,63.2559,63.4416,63.2559,63.3673,44857.0
2022-05-23 15:55:00,68.25,68.55,68.16,68.51,132895.0,63.358,63.6365,63.2745,63.5994,132895.0
2022-05-24 09:30:00,68.31,68.46,67.96,68.25,32795.0,63.4137,63.553,63.0888,63.358,32795.0
2022-05-24 09:35:00,68.16,68.16,67.67,67.71,14542.0,63.2745,63.2745,62.8196,62.8567,14542.0
2022-05-24 09:40:00,67.68,67.87,67.64,67.68,14921.0,62.8289,63.0053,62.7918,62.8289,14921.0
2022-05-24 09:45:00,67.68,68.0,67.57,67.64,14412.0,62.8289,63.1259,62.7268,62.7918,14412.0
2022-05-24 09:50:00,67.59,67.6,67.44,67.47,5820.0,62.7453,62.7546,62.6061,62.6339,5820.0
2022-05-24 09:55:00,67.37,67.37,67.14,67.17,10738.0,62.5411,62.5411,62.3276,62.3554,10738.0
2022-05-24 10:00:00,67.17,67.21,66.72,66.74,20045.0,62.3554,62.3926,61.9377,61.9563,20045.0
2022-05-24 10:05:00,66.73,66.91,66.72,66.85,10021.0,61.947,62.1141,61.9377,62.0584,10021.0
2022-05-24 10:10:00,66.89,66.94,66.76,66.76,10096.0,62.0955,62.1419,61.9748,61.9748,10096.0
2022-05-24 10:15:00,66.75,66.78,66.39,66.45,14737.0,61.9655,61.9934,61.6313,61.687,14737.0
2022-05-24 10:20:00,66.45,66.76,66.45,66.7,17346.0,61.687,61.9748,61.687,61.9191,17346.0
2022-05-24 10:25:00,66.68,66.78,66.49,66.77,17789.0,61.9006,61.9934,61.7242,61.9841,17789.0
2022-05-24 10:30:00,66.75,66.82,66.32,66.32,39078.0,61.9655,62.0305,61.5664,61.5664,39078.0
2022-05-24 10:35:00,66.28,66.36,66.23,66.29,30939.0,61.5292,61.6035,61.4828,61.5385,30939.0
2022-05-24 10:40:00,66.32,66.33,66.1,66.16,37174.0,61.5664,61.5756,61.3621,61.4178,37174.0
2022-05-24 10:45:00,66.16,66.16,65.62,65.67,32480.0,61.4178,61.4178,60.9165,60.963,32480.0
2022-05-24 10:50:00,65.67,66.17,65.67,66.17,17654.0,60.963,61.4271,60.963,61.4271,17654.0
2022-05-24 10:55:00,66.16,66.16,66.04,66.12,9166.0,61.4178,61.4178,61.3064,61.3807,9166.0
2022-05-24 11:00:00,66.15,66.73,66.15,66.63,11861.0,61.4086,61.947,61.4086,61.8541,11861.0
2022-05-24 11:05:00,66.62,66.66,66.41,66.53,13406.0,61.8449,61.882,61.6499,61.7613,13406.0
2022-05-24 11:10:00,66.47,66.48,66.31,66.41,6551.0,61.7056,61.7149,61.5571,61.6499,6551.0
2022-05-24 11:15:00,66.41,66.49,66.29,66.4,8001.0,61.6499,61.7242,61.5385,61.6406,8001.0
2022-05-24 11:20:00,66.4,66.61,66.36,66.59,8940.0,61.6406,61.8356,61.6035,61.817,8940.0
2022-05-24 11:25:00,66.6,66.75,66.6,66.66,6826.0,61.8263,61.9655,61.8263,61.882,6826.0
2022-05-24 11:30:00,66.77,66.78,66.56,66.67,4152.0,61.9841,61.9934,61.7892,61.8913,4152.0
2022-05-24 11:35:00,66.68,66.68,66.43,66.5,6535.0,61.9006,61.9006,61.6685,61.7335,6535.0
2022-05-24 11:40:00,66.54,66.73,66.52,66.71,4306.0,61.7706,61.947,61.752,61.9284,4306.0
2022-05-24 11:45:00,66.74,67.1,66.72,67.06,4940.0,61.9563,62.2905,61.9377,62.2533,4940.0
2022-05-24 11:50:00,67.06,67.06,66.91,66.91,5441.0,62.2533,62.2533,62.1141,62.1141,5441.0
2022-05-24 11:55:00,66.94,67.0,66.88,66.88,4410.0,62.1419,62.1976,62.0862,62.0862,4410.0
2022-05-24 12:00:00,66.86,66.92,66.76,66.92,3699.0,62.0677,62.1234,61.9748,62.1234,3699.0
2022-05-24 12:05:00,66.92,67.07,66.86,67.06,4237.0,62.1234,62.2626,62.0677,62.2533,4237.0
2022-05-24 12:10:00,67.06,67.26,67.05,67.26,4155.0,62.2533,62.439,62.244,62.439,4155.0
2022-05-24 12:15:00,67.28,67.49,67.22,67.22,7577.0,62.4576,62.6525,62.4019,62.4019,7577.0
2022-05-24 12:20:00,67.21,67.21,67.01,67.06,3601.0,62.3926,62.3926,62.2069,62.2533,3601.0
2022-05-24 12:25:00,67.1,67.1,66.9,66.9,3635.0,62.2905,62.2905,62.1048,62.1048,3635.0
2022-05-24 12:30:00,66.88,66.95,66.74,66.83,7044.0,62.0862,62.1512,61.9563,62.0398,7044.0
2022-05-24 12:35:00,66.89,66.89,66.72,66.76,11469.0,62.0955,62.0955,61.9377,61.9748,11469.0
2022-05-24 12:40:00,66.77,66.8,66.63,66.65,6943.0,61.9841,62.012,61.8541,61.8727,6943.0
2022-05-24 12:45:00,66.64,66.78,66.62,66.74,4397.0,61.8634,61.9934,61.8449,61.9563,4397.0
2022-05-24 12:50:00,66.76,66.78,66.7,66.77,2948.0,61.9748,61.9934,61.9191,61.9841,2948.0
2022-05-24 12:55:00,66.83,67.06,66.83,66.91,7694.0,62.0398,62.2533,62.0398,62.1141,7694.0
2022-05-24 13:00:00,66.87,66.87,66.67,66.68,7347.0,62.0769,62.0769,61.8913,61.9006,7347.0
2022-05-24 13:05:00,66.68,66.85,66.68,66.83,6512.0,61.9006,62.0584,61.9006,62.0398,6512.0
2022-05-24 13:10:00,66.83,66.87,66.77,66.83,6101.0,62.0398,62.0769,61.9841,62.0398,6101.0
2022-05-24 13:15:00,66.82,67.03,66.8,66.96,5217.0,62.0305,62.2255,62.012,62.1605,5217.0
2022-05-24 13:20:00,66.96,66.98,66.86,66.98,5131.0,62.1605,62.1791,62.0677,62.1791,5131.0
2022-05-24 13:25:00,66.97,67.1,66.92,67.09,6737.0,62.1698,62.2905,62.1234,62.2812,6737.0
2022-05-24 13:30:00,67.07,67.08,66.93,67.04,4621.0,62.2626,62.2719,62.1326,62.2348,4621.0
2022-05-24 13:35:00,67.06,67.2,67.04,67.15,6089.0,62.2533,62.3833,62.2348,62.3369,6089.0
2022-05-24 13:40:00,67.16,67.3,67.15,67.22,5678.0,62.3462,62.4761,62.3369,62.4019,5678.0
2022-05-24 13:45:00,67.21,67.32,67.17,67.21,6787.0,62.3926,62.4947,62.3554,62.3926,6787.0
2022-05-24 13:50:00,67.22,67.32,67.18,67.28,4497.0,62.4019,62.4947,62.3647,62.4576,4497.0
2022-05-24 13:55:00,67.27,67.37,67.22,67.37,8637.0,62.4483,62.5411,62.4019,62.5411,8637.0
2022-05-24 14:00:00,67.37,67.37,67.19,67.2,10003.0,62.5411,62.5411,62.374,62.3833,10003.0
2022-05-24 14:05:00,67.2,67.44,67.18,67.37,7298.0,62.3833,62.6061,62.3647,62.5411,7298.0
2022-05-24 14:10:00,67.37,67.54,67.34,67.34,6747.0,62.5411,62.6989,62.5133,62.5133,6747.0
2022-05-24 14:15:00,67.36,67.37,67.1,67.12,4132.0,62.5318,62.5411,62.2905,62.309,4132.0
2022-05-24 14:20:00,67.1,67.34,67.03,67.3,6432.0,62.2905,62.5133,62.2255,62.4761,6432.0
2022-05-24 14:25:00,67.3,67.42,67.27,67.27,5076.0,62.4761,62.5875,62.4483,62.4483,5076.0
2022-05-24 14:30:00,67.28,67.37,67.22,67.37,5652.0,62.4576,62.5411,62.4019,62.5411,5652.0
2022-05-24 14:35:00,67.4,67.58,67.37,67.53,6434.0,62.569,62.7361,62.5411,62.6896,6434.0
2022-05-24 14:40:00,67.56,67.56,67.23,67.23,7931.0,62.7175,62.7175,62.4111,62.4111,7931.0
2022-05-24 14:45:00,67.22,67.29,67.1,67.13,9256.0,62.4019,62.4668,62.2905,62.3183,9256.0
2022-05-24 14:50:00,67.1,67.1,66.95,67.09,9453.0,62.2905,62.2905,62.1512,62.2812,9453.0
2022-05-24 14:55:00,67.06,67.17,67.03,67.17,5068.0,62.2533,62.3554,62.2255,62.3554,5068.0
2022-05-24 15:00:00,67.17,67.51,67.15,67.5,9255.0,62.3554,62.6711,62.3369,62.6618,9255.0
2022-05-24 15:05:00,67.55,67.6,67.36,67.39,19398.0,62.7082,62.7546,62.5318,62.5597,19398.0
2022-05-24 15:10:00,67.44,67.52,67.36,67.42,8446.0,62.6061,62.6804,62.5318,62.5875,8446.0
2022-05-24 15:15:00,67.45,67.5,67.37,67.39,6589.0,62.6154,62.6618,62.5411,62.5597,6589.0
2022-05-24 15:20:00,67.39,67.51,67.25,67.46,7076.0,62.5597,62.6711,62.4297,62.6247,7076.0
2022-05-24 15:25:00,67.46,67.54,67.39,67.5,6805.0,62.6247,62.6989,62.5597,62.6618,6805.0
2022-05-24 15:30:00,67.52,67.56,67.43,67.52,8285.0,62.6804,62.7175,62.5968,62.6804,8285.0
2022-05-24 15:35:00,67.54,67.89,67.54,67.8,32890.0,62.6989,63.0238,62.6989,62.9403,32890.0
2022-05-24 15:40:00,67.82,67.84,67.66,67.66,15696.0,62.9588,62.9774,62.8103,62.8103,15696.0
2022-05-24 15:45:00,67.62,67.75,67.55,67.55,15440.0,62.7732,62.8939,62.7082,62.7082,15440.0
2022-05-24 15:50:00,67.57,67.75,67.39,67.39,28268.0,62.7268,62.8939,62.5597,62.5597,28268.0
2022-05-24 15:55:00,67.39,67.47,67.3,67.4,94821.0,62.5597,62.6339,62.4761,62.569,94821.0
2022-05-25 09:30:00,67.4,67.5,67.15,67.4,21371.0,62.569,62.6618,62.3369,62.569,21371.0
2022-05-25 09:35:00,67.47,67.85,67.46,67.63,5755.0,62.6339,62.9867,62.6247,62.7825,5755.0
2022-05-25 09:40:00,67.69,67.74,67.48,67.73,6162.0,62.8382,62.8846,62.6432,62.8753,6162.0
2022-05-25 09:45:00,67.79,67.84,67.49,67.52,9613.0,62.931,62.9774,62.6525,62.6804,9613.0
2022-05-25 09:50:00,67.52,67.83,67.52,67.83,9067.0,62.6804,62.9681,62.6804,62.9681,9067.0
2022-05-25 09:55:00,67.76,68.0,67.69,68.0,4175.0,62.9032,63.1259,62.8382,63.1259,4175.0
2022-05-25 10:00:00,68.06,68.28,68.02,68.18,8316.0,63.1816,63.3859,63.1445,63.293,8316.0
2022-05-25 10:05:00,68.15,68.17,68.01,68.08,4150.0,63.2652,63.2838,63.1352,63.2002,4150.0
2022-05-25 10:10:00,68.07,68.36,68.07,68.36,4886.0,63.1909,63.4601,63.1909,63.4601,4886.0
2022-05-25 10:15:00,68.34,68.58,68.29,68.48,9188.0,63.4416,63.6644,63.3952,63.5715,9188.0
2022-05-25 10:20:00,68.45,68.6,68.41,68.6,2591.0,63.5437,63.6829,63.5066,63.6829,2591.0
2022-05-25 10:25:00,68.57,68.8,68.57,68.8,4413.0,63.6551,63.8686,63.6551,63.8686,4413.0
2022-05-25 10:30:00,68.82,68.84,68.71,68.73,5183.0,63.8872,63.9057,63.7851,63.8036,5183.0
2022-05-25 10:35:00,68.89,68.89,68.75,68.78,3068.0,63.9522,63.9522,63.8222,63.85,3068.0
2022-05-25 10:40:00,68.79,68.85,68.59,68.68,4178.0,63.8593,63.915,63.6737,63.7572,4178.0
2022-05-25 10:45:00,68.68,68.79,68.64,68.68,4434.0,63.7572,63.8593,63.7201,63.7572,4434.0
2022-05-25 10:50:00,68.68,68.8,68.62,68.62,3081.0,63.7572,63.8686,63.7015,63.7015,3081.0
2022-05-25 10:55:00,68.61,68.73,68.58,68.71,4336.0,63.6922,63.8036,63.6644,63.7851,4336.0
2022-05-25 11:00:00,68.71,68.71,68.47,68.47,2965.0,63.7851,63.7851,63.5623,63.5623,2965.0
2022-05-25 11:05:00,68.55,68.64,68.53,68.57,2632.0,63.6365,63.7201,63.618,63.6551,2632.0
2022-05-25 11:10:00,68.54,68.68,68.51,68.67,3031.0,63.6272,63.7572,63.5994,63.7479,3031.0
2022-05-25 11:15:00,68.69,68.8,68.68,68.8,6238.0,63.7665,63.8686,63.7572,63.8686,6238.0
2022-05-25 11:20:00,68.79,68.79,68.72,68.78,6345.0,63.8593,63.8593,63.7943,63.85,6345.0
2022-05-25 11:25:00,68.79,68.81,68.7,68.7,3690.0,63.8593,63.8779,63.7758,63.7758,3690.0
2022-05-25 11:30:00,68.67,68.67,68.49,68.54,6348.0,63.7479,63.7479,63.5808,63.6272,6348.0
2022-05-25 11:35:00,68.57,68.57,68.34,68.47,3790.0,63.6551,63.6551,63.4416,63.5623,3790.0
2022-05-25 11:40:00,68.41,68.52,68.41,68.49,3000.0,63.5066,63.6087,63.5066,63.5808,3000.0
2022-05-25 11:45:00,68.54,68.68,68.49,68.66,1574.0,63.6272,63.7572,63.5808,63.7386,1574.0
2022-05-25 11:50:00,68.67,68.79,68.65,68.72,2600.0,63.7479,63.8593,63.7294,63.7943,2600.0
2022-05-25 11:55:00,68.72,68.79,68.72,68.76,1574.0,63.7943,63.8593,63.7943,63.8315,1574.0
2022-05-25 12:00:00,68.78,68.9,68.78,68.87,1402.0,63.85,63.9614,63.85,63.9336,1402.0
2022-05-25 12:05:00,68.84,68.86,68.68,68.68,3982.0,63.9057,63.9243,63.7572,63.7572,3982.0
2022-05-25 12:10:00,68.67,68.73,68.67,68.73,832.0,63.7479,63.8036,63.7479,63.8036,832.0
2022-05-25 12:15:00,68.73,68.75,68.66,68.67,2243.0,63.8036,63.8222,63.7386,63.7479,2243.0
2022-05-25 12:20:00,68.65,68.65,68.5,68.56,10580.0,63.7294,63.7294,63.5901,63.6458,10580.0
2022-05-25 12:25:00,68.52,68.53,68.32,68.45,4131.0,63.6087,63.618,63.423,63.5437,4131.0
2022-05-25 12:30:00,68.48,68.52,68.46,68.47,1820.0,63.5715,63.6087,63.553,63.5623,1820.0
2022-05-25 12:35:00,68.52,68.52,68.4,68.47,2314.0,63.6087,63.6087,63.4973,63.5623,2314.0
2022-05-25 12:40:00,68.47,68.49,68.41,68.41,3819.0,63.5623,63.5808,63.5066,63.5066,3819.0
2022-05-25 12:45:00,68.43,68.58,68.43,68.57,3310.0,63.5251,63.6644,63.5251,63.6551,3310.0
2022-05-25 12:50:00,68.57,68.57,68.47,68.51,3782.0,63.6551,63.6551,63.5623,63.5994,3782.0
2022-05-25 12:55:00,68.52,68.65,68.45,68.65,2703.0,63.6087,63.7294,63.5437,63.7294,2703.0
2022-05-25 13:00:00,68.63,68.67,68.58,68.58,4677.0,63.7108,63.7479,63.6644,63.6644,4677.0
2022-05-25 13:05:00,68.59,68.64,68.54,68.55,3908.0,63.6737,63.7201,63.6272,63.6365,3908.0
2022-05-25 13:10:00,68.55,68.55,68.42,68.53,4230.0,63.6365,63.6365,63.5158,63.618,4230.0
2022-05-25 13:15:00,68.55,68.64,68.55,68.62,3346.0,63.6365,63.7201,63.6365,63.7015,3346.0
2022-05-25 13:20:00,68.61,68.65,68.58,68.59,2410.0,63.6922,63.7294,63.6644,63.6737,2410.0
2022-05-25 13:25:00,68.57,68.68,68.5,68.67,1710.0,63.6551,63.7572,63.5901,63.7479,1710.0
2022-05-25 13:30:00,68.67,68.72,68.63,68.72,4495.0,63.7479,63.7943,63.7108,63.7943,4495.0
2022-05-25 13:35:00,68.74,68.84,68.74,68.76,2591.0,63.8129,63.9057,63.8129,63.8315,2591.0
2022-05-25 13:40:00,68.78,68.96,68.68,68.96,7914.0,63.85,64.0171,63.7572,64.0171,7914.0
2022-05-25 13:45:00,68.99,68.99,68.87,68.92,3487.0,64.045,64.045,63.9336,63.98,3487.0
2022-05-25 13:50:00,68.92,68.92,68.76,68.76,5218.0,63.98,63.98,63.8315,63.8315,5218.0
2022-05-25 13:55:00,68.75,68.89,68.75,68.83,5620.0,63.8222,63.9522,63.8222,63.8965,5620.0
2022-05-25 14:00:00,68.83,69.32,68.77,69.26,16414.0,63.8965,64.3513,63.8408,64.2956,16414.0
2022-05-25 14:05:00,69.25,69.33,68.73,68.96,10405.0,64.2864,64.3606,63.8036,64.0171,10405.0
2022-05-25 14:10:00,69.0,69.24,68.93,69.09,4700.0,64.0543,64.2771,63.9893,64.1378,4700.0
2022-05-25 14:15:00,69.12,69.36,69.11,69.14,6019.0,64.1657,64.3885,64.1564,64.1842,6019.0
2022-05-25 14:20:00,69.12,69.31,69.12,69.22,3957.0,64.1657,64.3421,64.1657,64.2585,3957.0
2022-05-25 14:25:00,69.19,69.42,69.19,69.33,8653.0,64.2307,64.4442,64.2307,64.3606,8653.0
2022-05-25 14:30:00,69.41,69.66,69.41,69.64,7528.0,64.4349,64.667,64.4349,64.6484,7528.0
2022-05-25 14:35:00,69.64,69.71,69.52,69.55,11718.0,64.6484,64.7134,64.537,64.5648,11718.0
2022-05-25 14:40:00,69.56,69.74,69.56,69.59,11461.0,64.5741,64.7412,64.5741,64.602,11461.0
2022-05-25 14:45:00,69.58,69.64,69.53,69.53,7955.0,64.5927,64.6484,64.5463,64.5463,7955.0
2022-05-25 14:50:00,69.58,69.79,69.57,69.78,8681.0,64.5927,64.7876,64.5834,64.7784,8681.0
2022-05-25 14:55:00,69.81,69.87,69.79,69.82,11868.0,64.8062,64.8619,64.7876,64.8155,11868.0
2022-05-25 15:00:00,69.86,70.19,69.79,70.19,27417.0,64.8526,65.159,64.7876,65.159,27417.0
2022-05-25 15:05:00,70.19,70.27,70.13,70.16,15252.0,65.159,65.2332,65.1033,65.1311,15252.0
2022-05-25 15:10:00,70.17,70.24,70.11,70.11,11009.0,65.1404,65.2054,65.0847,65.0847,11009.0
2022-05-25 15:15:00,70.09,70.1,69.97,69.99,35336.0,65.0661,65.0754,64.9547,64.9733,35336.0
2022-05-25 15:20:00,70.0,70.06,69.91,69.94,13704.0,64.9826,65.0383,64.899,64.9269,13704.0
2022-05-25 15:25:00,69.95,69.95,69.88,69.9,15333.0,64.9362,64.9362,64.8712,64.8898,15333.0
2022-05-25 15:30:00,69.94,70.03,69.88,69.92,17693.0,64.9269,65.0104,64.8712,64.9083,17693.0
2022-05-25 15:35:00,69.92,69.92,69.81,69.83,18953.0,64.9083,64.9083,64.8062,64.8248,18953.0
2022-05-25 15:40:00,69.82,69.82,69.69,69.77,20856.0,64.8155,64.8155,64.6948,64.7691,20856.0
2022-05-25 15:45:00,69.76,69.76,69.51,69.59,24888.0,64.7598,64.7598,64.5277,64.602,24888.0
2022-05-25 15:50:00,69.57,69.6,69.35,69.4,58748.0,64.5834,64.6113,64.3792,64.4256,58748.0
2022-05-25 15:55:00,69.38,69.47,69.33,69.46,123394.0,64.407,64.4906,64.3606,64.4813,123394.0
2022-05-26 09:30:00,68.87,69.98,68.74,69.98,36504.0,63.9336,64.964,63.8129,64.964,36504.0
2022-05-26 09:35:00,70.01,70.52,70.01,70.06,11970.0,64.9919,65.4653,64.9919,65.0383,11970.0
2022-05-26 09:40:00,69.97,70.09,69.91,69.93,8667.0,64.9547,65.0661,64.899,64.9176,8667.0
2022-05-26 09:45:00,69.92,69.98,69.75,69.78,5296.0,64.9083,64.964,64.7505,64.7784,5296.0
2022-05-26 09:50:00,69.83,69.96,69.83,69.91,6313.0,64.8248,64.9455,64.8248,64.899,6313.0
2022-05-26 09:55:00,69.9,69.98,69.8,69.92,8051.0,64.8898,64.964,64.7969,64.9083,8051.0
2022-05-26 10:00:00,69.94,69.99,69.79,69.94,13381.0,64.9269,64.9733,64.7876,64.9269,13381.0
2022-05-26 10:05:00,69.94,70.0,69.91,69.96,14922.0,64.9269,64.9826,64.899,64.9455,14922.0
2022-05-26 10:10:00,69.98,70.01,69.92,69.97,28761.0,64.964,64.9919,64.9083,64.9547,28761.0
2022-05-26 10:15:00,69.92,70.0,69.84,69.97,12915.0,64.9083,64.9826,64.8341,64.9547,12915.0
2022-05-26 10:20:00,69.97,70.36,69.96,70.29,34381.0,64.9547,65.3168,64.9455,65.2518,34381.0
2022-05-26 10:25:00,70.27,70.35,70.03,70.17,11682.0,65.2332,65.3075,65.0104,65.1404,11682.0
2022-05-26 10:30:00,70.19,70.22,69.9,69.94,6580.0,65.159,65.1868,64.8898,64.9269,6580.0
2022-05-26 10:35:00,69.94,70.06,69.93,69.93,9118.0,64.9269,65.0383,64.9176,64.9176,9118.0
2022-05-26 10:40:00,69.91,70.04,69.89,69.96,6546.0,64.899,65.0197,64.8805,64.9455,6546.0
2022-05-26 10:45:00,69.92,69.92,69.75,69.88,6491.0,64.9083,64.9083,64.7505,64.8712,6491.0
2022-05-26 10:50:00,69.9,70.02,69.83,69.86,6582.0,64.8898,65.0012,64.8248,64.8526,6582.0
2022-05-26 10:55:00,69.86,69.96,69.85,69.92,6185.0,64.8526,64.9455,64.8433,64.9083,6185.0
2022-05-26 11:00:00,69.92,70.17,69.91,70.13,25054.0,64.9083,65.1404,64.899,65.1033,25054.0
2022-05-26 11:05:00,70.07,70.11,69.98,70.02,7596.0,65.0476,65.0847,64.964,65.0012,7596.0
2022-05-26 11:10:00,70.04,70.28,69.98,70.28,6986.0,65.0197,65.2425,64.964,65.2425,6986.0
2022-05-26 11:15:00,70.3,70.3,70.15,70.19,6607.0,65.2611,65.2611,65.1218,65.159,6607.0
2022-05-26 11:20:00,70.17,70.25,70.16,70.19,7206.0,65.1404,65.2147,65.1311,65.159,7206.0
2022-05-26 11:25:00,70.2,70.2,70.06,70.11,28914.0,65.1683,65.1683,65.0383,65.0847,28914.0
2022-05-26 11:30:00,70.13,70.2,69.95,70.0,8551.0,65.1033,65.1683,64.9362,64.9826,8551.0
2022-05-26 11:35:00,69.97,70.08,69.96,70.08,5460.0,64.9547,65.0569,64.9455,65.0569,5460.0
2022-05-26 11:40:00,70.08,70.13,70.03,70.11,3935.0,65.0569,65.1033,65.0104,65.0847,3935.0
2022-05-26 11:45:00,70.13,70.13,70.05,70.05,5271.0,65.1033,65.1033,65.029,65.029,5271.0
2022-05-26 11:50:00,70.02,70.02,69.87,70.01,9368.0,65.0012,65.0012,64.8619,64.9919,9368.0
2022-05-26 11:55:00,70.02,70.16,70.01,70.09,5666.0,65.0012,65.1311,64.9919,65.0661,5666.0
2022-05-26 12:00:00,70.06,70.26,70.04,70.26,8237.0,65.0383,65.224,65.0197,65.224,8237.0
2022-05-26 12:05:00,70.28,70.35,70.21,70.35,7743.0,65.2425,65.3075,65.1775,65.3075,7743.0
2022-05-26 12:10:00,70.35,70.52,70.35,70.48,7493.0,65.3075,65.4653,65.3075,65.4282,7493.0
2022-05-26 12:15:00,70.47,70.54,70.45,70.51,8536.0,65.4189,65.4839,65.4003,65.456,8536.0
2022-05-26 12:20:00,70.51,70.58,70.44,70.56,8387.0,65.456,65.521,65.3911,65.5025,8387.0
2022-05-26 12:25:00,70.56,70.68,70.55,70.64,8421.0,65.5025,65.6139,65.4932,65.5767,8421.0
2022-05-26 12:30:00,70.68,70.69,70.57,70.59,4648.0,65.6139,65.6231,65.5117,65.5303,4648.0
2022-05-26 12:35:00,70.59,70.65,70.55,70.65,5606.0,65.5303,65.586,65.4932,65.586,5606.0
2022-05-26 12:40:00,70.65,70.65,70.6,70.61,5757.0,65.586,65.586,65.5396,65.5489,5757.0
2022-05-26 12:45:00,70.59,70.68,70.55,70.67,3776.0,65.5303,65.6139,65.4932,65.6046,3776.0
2022-05-26 12:50:00,70.67,70.73,70.61,70.67,8024.0,65.6046,65.6603,65.5489,65.6046,8024.0
2022-05-26 12:55:00,70.65,70.78,70.61,70.78,18970.0,65.586,65.7067,65.5489,65.7067,18970.0
2022-05-26 13:00:00,70.78,70.89,70.78,70.79,2532.0,65.7067,65.8088,65.7067,65.716,2532.0
2022-05-26 13:05:00,70.78,70.86,70.72,70.86,4300.0,65.7067,65.781,65.651,65.781,4300.0
2022-05-26 13:10:00,70.85,70.87,70.68,70.73,4263.0,65.7717,65.7902,65.6139,65.6603,4263.0
2022-05-26 13:15:00,70.73,70.74,70.37,70.38,16807.0,65.6603,65.6696,65.3261,65.3354,16807.0
2022-05-26 13:20:00,70.37,70.44,70.33,70.39,6039.0,65.3261,65.3911,65.2889,65.3446,6039.0
2022-05-26 13:25:00,70.39,70.39,70.24,70.26,5287.0,65.3446,65.3446,65.2054,65.224,5287.0
2022-05-26 13:30:00,70.27,70.47,70.27,70.44,7365.0,65.2332,65.4189,65.2332,65.3911,7365.0
2022-05-26 13:35:00,70.42,70.48,70.41,70.45,5089.0,65.3725,65.4282,65.3632,65.4003,5089.0
2022-05-26 13:40:00,70.46,70.52,70.45,70.47,7318.0,65.4096,65.4653,65.4003,65.4189,7318.0
2022-05-26 13:45:00,70.47,70.5,70.39,70.44,10495.0,65.4189,65.4468,65.3446,65.3911,10495.0
2022-05-26 13:50:00,70.45,70.53,70.42,70.52,6620.0,65.4003,65.4746,65.3725,65.4653,6620.0
2022-05-26 13:55:00,70.51,70.58,70.47,70.55,9169.0,65.456,65.521,65.4189,65.4932,9169.0
2022-05-26 14:00:00,70.54,70.57,70.39,70.4,7990.0,65.4839,65.5117,65.3446,65.3539,7990.0
2022-05-26 14:05:00,70.39,70.46,70.33,70.46,7407.0,65.3446,65.4096,65.2889,65.4096,7407.0
2022-05-26 14:10:00,70.46,70.65,70.41,70.62,7294.0,65.4096,65.586,65.3632,65.5582,7294.0
2022-05-26 14:15:00,70.61,70.64,70.47,70.47,5851.0,65.5489,65.5767,65.4189,65.4189,5851.0
2022-05-26 14:20:00,70.51,70.52,70.43,70.52,7325.0,65.456,65.4653,65.3818,65.4653,7325.0
2022-05-26 14:25:00,70.53,70.54,70.43,70.49,6149.0,65.4746,65.4839,65.3818,65.4375,6149.0
2022-05-26 14:30:00,70.46,70.48,70.41,70.45,8395.0,65.4096,65.4282,65.3632,65.4003,8395.0
2022-05-26 14:35:00,70.46,70.46,70.33,70.41,6422.0,65.4096,65.4096,65.2889,65.3632,6422.0
2022-05-26 14:40:00,70.38,70.44,70.34,70.44,5090.0,65.3354,65.3911,65.2982,65.3911,5090.0
2022-05-26 14:45:00,70.42,70.47,70.38,70.47,7906.0,65.3725,65.4189,65.3354,65.4189,7906.0
2022-05-26 14:50:00,70.47,70.48,70.39,70.42,4545.0,65.4189,65.4282,65.3446,65.3725,4545.0
2022-05-26 14:55:00,70.43,70.56,70.43,70.46,6375.0,65.3818,65.5025,65.3818,65.4096,6375.0
2022-05-26 15:00:00,70.45,70.5,70.34,70.36,8709.0,65.4003,65.4468,65.2982,65.3168,8709.0
2022-05-26 15:05:00,70.37,70.54,70.37,70.51,6526.0,65.3261,65.4839,65.3261,65.456,6526.0
2022-05-26 15:10:00,70.51,70.51,70.38,70.44,10161.0,65.456,65.456,65.3354,65.3911,10161.0
2022-05-26 15:15:00,70.45,70.45,70.24,70.26,16276.0,65.4003,65.4003,65.2054,65.224,16276.0
2022-05-26 15:20:00,70.25,70.28,70.02,70.03,44376.0,65.2147,65.2425,65.0012,65.0104,44376.0
2022-05-26 15:25:00,70.04,70.23,70.01,70.19,20740.0,65.0197,65.1961,64.9919,65.159,20740.0
2022-05-26 15:30:00,70.17,70.22,70.08,70.14,21783.0,65.1404,65.1868,65.0569,65.1126,21783.0
2022-05-26 15:35:00,70.15,70.29,70.11,70.28,20520.0,65.1218,65.2518,65.0847,65.2425,20520.0
2022-05-26 15:40:00,70.27,70.46,70.25,70.44,26288.0,65.2332,65.4096,65.2147,65.3911,26288.0
2022-05-26 15:45:00,70.47,70.54,70.44,70.53,24409.0,65.4189,65.4839,65.3911,65.4746,24409.0
2022-05-26 15:50:00,70.54,70.6,70.39,70.41,50355.0,65.4839,65.5396,65.3446,65.3632,50355.0
2022-05-26 15:55:00,70.41,70.52,70.41,70.48,118481.0,65.3632,65.4653,65.3632,65.4282,118481.0
2022-05-27 09:30:00,71.68,72.41,71.39,72.08,62419.0,66.5422,67.2199,66.273,66.9135,62419.0
2022-05-27 09:35:00,72.12,72.21,71.93,72.12,24550.0,66.9506,67.0342,66.7743,66.9506,24550.0
2022-05-27 09:40:00,72.1,72.34,71.95,72.05,25019.0,66.9321,67.1549,66.7928,66.8857,25019.0
2022-05-27 09:45:00,72.12,72.62,71.97,72.62,19124.0,66.9506,67.4148,66.8114,67.4148,19124.0
2022-05-27 09:50:00,72.62,72.65,71.95,72.18,50215.0,67.4148,67.4426,66.7928,67.0063,50215.0
2022-05-27 09:55:00,72.21,72.36,71.85,71.87,29522.0,67.0342,67.1734,66.7,66.7186,29522.0
2022-05-27 10:00:00,71.88,72.17,71.66,72.14,33149.0,66.7278,66.9971,66.5236,66.9692,33149.0
2022-05-27 10:05:00,72.15,72.48,72.14,72.24,20592.0,66.9785,67.2848,66.9692,67.062,20592.0
2022-05-27 10:10:00,72.21,72.44,72.12,72.34,15220.0,67.0342,67.2477,66.9506,67.1549,15220.0
2022-05-27 10:15:00,72.36,72.57,72.36,72.45,11573.0,67.1734,67.3684,67.1734,67.257,11573.0
2022-05-27 10:20:00,72.5,72.54,72.4,72.51,5914.0,67.3034,67.3405,67.2106,67.3127,5914.0
2022-05-27 10:25:00,72.49,72.49,72.3,72.35,8497.0,67.2941,67.2941,67.1177,67.1642,8497.0
2022-05-27 10:30:00,72.35,72.49,72.34,72.44,6654.0,67.1642,67.2941,67.1549,67.2477,6654.0
2022-05-27 10:35:00,72.46,72.65,72.35,72.59,7787.0,67.2663,67.4426,67.1642,67.3869,7787.0
2022-05-27 10:40:00,72.59,72.6,72.46,72.52,9422.0,67.3869,67.3962,67.2663,67.322,9422.0
2022-05-27 10:45:00,72.51,72.52,72.28,72.45,8207.0,67.3127,67.322,67.0992,67.257,8207.0
2022-05-27 10:50:00,72.47,72.69,72.47,72.67,8192.0,67.2756,67.4798,67.2756,67.4612,8192.0
2022-05-27 10:55:00,72.69,72.69,72.31,72.34,10653.0,67.4798,67.4798,67.127,67.1549,10653.0
2022-05-27 11:00:00,72.35,72.41,72.31,72.4,8186.0,67.1642,67.2199,67.127,67.2106,8186.0
2022-05-27 11:05:00,72.38,72.57,72.31,72.57,8983.0,67.192,67.3684,67.127,67.3684,8983.0
2022-05-27 11:10:00,72.54,72.6,72.5,72.54,10072.0,67.3405,67.3962,67.3034,67.3405,10072.0
2022-05-27 11:15:00,72.54,72.74,72.53,72.71,7979.0,67.3405,67.5262,67.3312,67.4983,7979.0
2022-05-27 11:20:00,72.71,72.84,72.71,72.82,25881.0,67.4983,67.619,67.4983,67.6005,25881.0
2022-05-27 11:25:00,72.82,72.82,72.66,72.71,9228.0,67.6005,67.6005,67.4519,67.4983,9228.0
2022-05-27 11:30:00,72.73,72.78,72.6,72.65,8037.0,67.5169,67.5633,67.3962,67.4426,8037.0
2022-05-27 11:35:00,72.62,72.62,72.44,72.55,4817.0,67.4148,67.4148,67.2477,67.3498,4817.0
2022-05-27 11:40:00,72.54,72.73,72.52,72.67,11562.0,67.3405,67.5169,67.322,67.4612,11562.0
2022-05-27 11:45:00,72.65,72.71,72.61,72.64,4049.0,67.4426,67.4983,67.4055,67.4334,4049.0
2022-05-27 11:50:00,72.64,72.75,72.59,72.73,5752.0,67.4334,67.5355,67.3869,67.5169,5752.0
2022-05-27 11:55:00,72.76,72.76,72.6,72.68,4140.0,67.5448,67.5448,67.3962,67.4705,4140.0
2022-05-27 12:00:00,72.68,72.68,72.5,72.57,10569.0,67.4705,67.4705,67.3034,67.3684,10569.0
2022-05-27 12:05:00,72.53,72.64,72.47,72.62,13157.0,67.3312,67.4334,67.2756,67.4148,13157.0
2022-05-27 12:10:00,72.62,72.74,72.6,72.73,4575.0,67.4148,67.5262,67.3962,67.5169,4575.0
2022-05-27 12:15:00,72.72,72.72,72.58,72.6,4711.0,67.5076,67.5076,67.3777,67.3962,4711.0
2022-05-27 12:20:00,72.63,72.63,72.51,72.52,3386.0,67.4241,67.4241,67.3127,67.322,3386.0
2022-05-27 12:25:00,72.51,72.64,72.51,72.6,8045.0,67.3127,67.4334,67.3127,67.3962,8045.0
2022-05-27 12:30:00,72.6,72.81,72.59,72.75,20755.0,67.3962,67.5912,67.3869,67.5355,20755.0
2022-05-27 12:35:00,72.71,72.78,72.66,72.75,5285.0,67.4983,67.5633,67.4519,67.5355,5285.0
2022-05-27 12:40:00,72.76,72.84,72.74,72.8,11249.0,67.5448,67.619,67.5262,67.5819,11249.0
2022-05-27 12:45:00,72.8,72.83,72.72,72.75,6610.0,67.5819,67.6097,67.5076,67.5355,6610.0
2022-05-27 12:50:00,72.74,72.87,72.74,72.84,5764.0,67.5262,67.6469,67.5262,67.619,5764.0
2022-05-27 12:55:00,72.86,72.95,72.86,72.9,6943.0,67.6376,67.7211,67.6376,67.6747,6943.0
2022-05-27 13:00:00,72.9,72.95,72.84,72.93,12137.0,67.6747,67.7211,67.619,67.7026,12137.0
2022-05-27 13:05:00,72.9,72.92,72.73,72.77,5471.0,67.6747,67.6933,67.5169,67.554,5471.0
2022-05-27 13:10:00,72.77,72.79,72.64,72.69,6918.0,67.554,67.5726,67.4334,67.4798,6918.0
2022-05-27 13:15:00,72.68,72.82,72.66,72.82,2050.0,67.4705,67.6005,67.4519,67.6005,2050.0
2022-05-27 13:20:00,72.81,72.9,72.78,72.84,13782.0,67.5912,67.6747,67.5633,67.619,13782.0
2022-05-27 13:25:00,72.84,72.85,72.77,72.78,3124.0,67.619,67.6283,67.554,67.5633,3124.0
2022-05-27 13:30:00,72.8,72.83,72.74,72.74,6105.0,67.5819,67.6097,67.5262,67.5262,6105.0
2022-05-27 13:35:00,72.75,72.85,72.72,72.79,4937.0,67.5355,67.6283,67.5076,67.5726,4937.0
2022-05-27 13:40:00,72.78,72.81,72.65,72.65,2117.0,67.5633,67.5912,67.4426,67.4426,2117.0
2022-05-27 13:45:00,72.67,72.71,72.58,72.58,4506.0,67.4612,67.4983,67.3777,67.3777,4506.0
2022-05-27 13:50:00,72.58,72.61,72.49,72.56,11039.0,67.3777,67.4055,67.2941,67.3591,11039.0
2022-05-27 13:55:00,72.55,72.66,72.53,72.66,30734.0,67.3498,67.4519,67.3312,67.4519,30734.0
2022-05-27 14:00:00,72.67,72.87,72.67,72.71,11055.0,67.4612,67.6469,67.4612,67.4983,11055.0
2022-05-27 14:05:00,72.7,72.7,72.55,72.7,4728.0,67.4891,67.4891,67.3498,67.4891,4728.0
2022-05-27 14:10:00,72.73,72.78,72.68,72.77,4649.0,67.5169,67.5633,67.4705,67.554,4649.0
2022-05-27 14:15:00,72.77,72.85,72.76,72.83,6313.0,67.554,67.6283,67.5448,67.6097,6313.0
2022-05-27 14:20:00,72.82,72.82,72.77,72.79,3971.0,67.6005,67.6005,67.554,67.5726,3971.0
2022-05-27 14:25:00,72.79,72.8,72.7,72.8,6446.0,67.5726,67.5819,67.4891,67.5819,6446.0
2022-05-27 14:30:00,72.78,72.81,72.75,72.77,4242.0,67.5633,67.5912,67.5355,67.554,4242.0
2022-05-27 14:35:00,72.76,72.85,72.72,72.75,5423.0,67.5448,67.6283,67.5076,67.5355,5423.0
2022-05-27 14:40:00,72.75,72.76,72.64,72.75,5849.0,67.5355,67.5448,67.4334,67.5355,5849.0
2022-05-27 14:45:00,72.77,72.77,72.7,72.71,5569.0,67.554,67.554,67.4891,67.4983,5569.0
2022-05-27 14:50:00,72.7,72.79,72.69,72.72,13626.0,67.4891,67.5726,67.4798,67.5076,13626.0
2022-05-27 14:55:00,72.72,72.76,72.67,72.68,5433.0,67.5076,67.5448,67.4612,67.4705,5433.0
2022-05-27 15:00:00,72.68,72.73,72.62,72.71,17348.0,67.4705,67.5169,67.4148,67.4983,17348.0
2022-05-27 15:05:00,72.71,72.82,72.7,72.8,16902.0,67.4983,67.6005,67.4891,67.5819,16902.0
2022-05-27 15:10:00,72.79,72.82,72.71,72.72,11847.0,67.5726,67.6005,67.4983,67.5076,11847.0
2022-05-27 15:15:00,72.72,72.78,72.69,72.73,10375.0,67.5076,67.5633,67.4798,67.5169,10375.0
2022-05-27 15:20:00,72.73,72.74,72.69,72.73,9627.0,67.5169,67.5262,67.4798,67.5169,9627.0
2022-05-27 15:25:00,72.74,72.74,72.7,72.73,10641.0,67.5262,67.5262,67.4891,67.5169,10641.0
2022-05-27 15:30:00,72.73,72.75,72.63,72.68,14504.0,67.5169,67.5355,67.4241,67.4705,14504.0
2022-05-27 15:35:00,72.67,72.69,72.63,72.67,17352.0,67.4612,67.4798,67.4241,67.4612,17352.0
2022-05-27 15:40:00,72.66,72.78,72.64,72.74,19130.0,67.4519,67.5633,67.4334,67.5262,19130.0
2022-05-27 15:45:00,72.75,72.77,72.69,72.75,23691.0,67.5355,67.554,67.4798,67.5355,23691.0
2022-05-27 15:50:00,72.77,72.81,72.55,72.64,58784.0,67.554,67.5912,67.3498,67.4334,58784.0
2022-05-27 15:55:00,72.65,73.06,72.64,73.05,68400.0,67.4426,67.8233,67.4334,67.814,68400.0
2022-05-31 09:30:00,72.35,72.76,71.92,72.06,37526.0,67.1642,67.5448,66.765,66.8949,37526.0
2022-05-31 09:35:00,72.08,72.21,71.83,72.21,15709.0,66.9135,67.0342,66.6814,67.0342,15709.0
2022-05-31 09:40:00,72.16,72.16,71.73,71.88,4526.0,66.9878,66.9878,66.5886,66.7278,4526.0
2022-05-31 09:45:00,71.95,72.29,71.93,72.24,9419.0,66.7928,67.1085,66.7743,67.062,9419.0
2022-05-31 09:50:00,72.26,72.27,71.78,72.07,7335.0,67.0806,67.0899,66.635,66.9042,7335.0
2022-05-31 09:55:00,72.1,72.15,71.81,71.82,8357.0,66.9321,66.9785,66.6629,66.6721,8357.0
2022-05-31 10:00:00,71.85,71.97,71.75,71.85,8215.0,66.7,66.8114,66.6072,66.7,8215.0
2022-05-31 10:05:00,71.83,72.0,71.67,71.67,13089.0,66.6814,66.8392,66.5329,66.5329,13089.0
2022-05-31 10:10:00,71.65,71.93,71.62,71.92,21952.0,66.5143,66.7743,66.4865,66.765,21952.0
2022-05-31 10:15:00,71.95,72.14,71.91,72.14,27320.0,66.7928,66.9692,66.7557,66.9692,27320.0
2022-05-31 10:20:00,72.16,72.42,72.15,72.23,10617.0,66.9878,67.2291,66.9785,67.0528,10617.0
2022-05-31 10:25:00,72.2,72.32,72.19,72.22,10822.0,67.0249,67.1363,67.0156,67.0435,10822.0
2022-05-31 10:30:00,72.2,72.42,72.2,72.27,12462.0,67.0249,67.2291,67.0249,67.0899,12462.0
2022-05-31 10:35:00,72.23,72.35,72.17,72.2,12760.0,67.0528,67.1642,66.9971,67.0249,12760.0
2022-05-31 10:40:00,72.2,72.43,72.2,72.35,12788.0,67.0249,67.2384,67.0249,67.1642,12788.0
2022-05-31 10:45:00,72.35,72.47,72.32,72.37,9467.0,67.1642,67.2756,67.1363,67.1827,9467.0
2022-05-31 10:50:00,72.37,72.5,72.37,72.48,12133.0,67.1827,67.3034,67.1827,67.2848,12133.0
2022-05-31 10:55:00,72.49,72.52,72.32,72.35,13550.0,67.2941,67.322,67.1363,67.1642,13550.0
2022-05-31 11:00:00,72.36,72.47,72.35,72.47,9040.0,67.1734,67.2756,67.1642,67.2756,9040.0
2022-05-31 11:05:00,72.47,72.49,72.2,72.21,7533.0,67.2756,67.2941,67.0249,67.0342,7533.0
2022-05-31 11:10:00,72.2,72.24,71.96,71.96,5426.0,67.0249,67.062,66.8021,66.8021,5426.0
2022-05-31 11:15:00,71.95,72.08,71.9,72.08,11628.0,66.7928,66.9135,66.7464,66.9135,11628.0
2022-05-31 11:20:00,72.07,72.09,71.9,71.98,17342.0,66.9042,66.9228,66.7464,66.8207,17342.0
2022-05-31 11:25:00,71.96,72.08,71.85,71.85,10668.0,66.8021,66.9135,66.7,66.7,10668.0
2022-05-31 11:30:00,71.87,71.97,71.76,71.88,9916.0,66.7186,66.8114,66.6164,66.7278,9916.0
2022-05-31 11:35:00,71.88,72.08,71.86,72.06,10272.0,66.7278,66.9135,66.7093,66.8949,10272.0
2022-05-31 11:40:00,72.04,72.14,71.96,72.07,4872.0,66.8764,66.9692,66.8021,66.9042,4872.0
2022-05-31 11:45:00,72.06,72.23,72.06,72.19,6209.0,66.8949,67.0528,66.8949,67.0156,6209.0
2022-05-31 11:50:00,72.18,72.2,72.13,72.16,17251.0,67.0063,67.0249,66.9599,66.9878,17251.0
2022-05-31 11:55:00,72.18,72.38,72.18,72.34,6285.0,67.0063,67.192,67.0063,67.1549,6285.0
2022-05-31 12:00:00,72.34,72.42,72.31,72.4,8620.0,67.1549,67.2291,67.127,67.2106,8620.0
2022-05-31 12:05:00,72.39,72.39,72.2,72.22,11804.0,67.2013,67.2013,67.0249,67.0435,11804.0
2022-05-31 12:10:00,72.2,72.37,72.2,72.25,8229.0,67.0249,67.1827,67.0249,67.0713,8229.0
2022-05-31 12:15:00,72.24,72.24,72.02,72.12,13976.0,67.062,67.062,66.8578,66.9506,13976.0
2022-05-31 12:20:00,72.14,72.14,71.94,71.95,10919.0,66.9692,66.9692,66.7835,66.7928,10919.0
2022-05-31 12:25:00,71.94,72.02,71.91,71.93,11446.0,66.7835,66.8578,66.7557,66.7743,11446.0
2022-05-31 12:30:00,71.95,72.09,71.87,72.09,10116.0,66.7928,66.9228,66.7186,66.9228,10116.0
2022-05-31 12:35:00,72.09,72.17,71.99,72.13,8413.0,66.9228,66.9971,66.83,66.9599,8413.0
2022-05-31 12:40:00,72.15,72.39,72.14,72.33,6152.0,66.9785,67.2013,66.9692,67.1456,6152.0
2022-05-31 12:45:00,72.34,72.37,72.26,72.31,8314.0,67.1549,67.1827,67.0806,67.127,8314.0
2022-05-31 12:50:00,72.3,72.4,72.24,72.35,11593.0,67.1177,67.2106,67.062,67.1642,11593.0
2022-05-31 12:55:00,72.36,72.46,72.33,72.34,6545.0,67.1734,67.2663,67.1456,67.1549,6545.0
2022-05-31 13:00:00,72.32,72.36,72.15,72.22,9241.0,67.1363,67.1734,66.9785,67.0435,9241.0
2022-05-31 13:05:00,72.25,72.44,72.23,72.44,24250.0,67.0713,67.2477,67.0528,67.2477,24250.0
2022-05-31 13:10:00,72.42,72.42,72.28,72.29,4551.0,67.2291,67.2291,67.0992,67.1085,4551.0
2022-05-31 13:15:00,72.27,72.27,72.02,72.06,6682.0,67.0899,67.0899,66.8578,66.8949,6682.0
2022-05-31 13:20:00,72.06,72.12,72.03,72.04,5225.0,66.8949,66.9506,66.8671,66.8764,5225.0
2022-05-31 13:25:00,72.05,72.12,71.94,72.06,4570.0,66.8857,66.9506,66.7835,66.8949,4570.0
2022-05-31 13:30:00,72.03,72.22,72.0,72.22,6927.0,66.8671,67.0435,66.8392,67.0435,6927.0
2022-05-31 13:35:00,72.26,72.33,72.23,72.28,5072.0,67.0806,67.1456,67.0528,67.0992,5072.0
2022-05-31 13:40:00,72.28,72.46,72.27,72.45,12331.0,67.0992,67.2663,67.0899,67.257,12331.0
2022-05-31 13:45:00,72.43,72.46,72.34,72.4,8744.0,67.2384,67.2663,67.1549,67.2106,8744.0
2022-05-31 13:50:00,72.4,72.64,72.4,72.64,6700.0,67.2106,67.4334,67.2106,67.4334,6700.0
2022-05-31 13:55:00,72.6,72.75,72.6,72.75,8385.0,67.3962,67.5355,67.3962,67.5355,8385.0
2022-05-31 14:00:00,72.72,72.72,72.56,72.58,12753.0,67.5076,67.5076,67.3591,67.3777,12753.0
2022-05-31 14:05:00,72.56,72.58,72.49,72.58,3781.0,67.3591,67.3777,67.2941,67.3777,3781.0
2022-05-31 14:10:00,72.59,72.68,72.57,72.63,14396.0,67.3869,67.4705,67.3684,67.4241,14396.0
2022-05-31 14:15:00,72.62,72.75,72.61,72.74,8312.0,67.4148,67.5355,67.4055,67.5262,8312.0
2022-05-31 14:20:00,72.75,72.79,72.54,72.59,6492.0,67.5355,67.5726,67.3405,67.3869,6492.0
2022-05-31 14:25:00,72.54,72.56,72.44,72.56,4439.0,67.3405,67.3591,67.2477,67.3591,4439.0
2022-05-31 14:30:00,72.56,72.57,72.48,72.48,5496.0,67.3591,67.3684,67.2848,67.2848,5496.0
2022-05-31 14:35:00,72.49,72.53,72.46,72.48,4490.0,67.2941,67.3312,67.2663,67.2848,4490.0
2022-05-31 14:40:00,72.41,72.41,72.21,72.21,3016.0,67.2199,67.2199,67.0342,67.0342,3016.0
2022-05-31 14:45:00,72.19,72.19,71.92,72.0,10950.0,67.0156,67.0156,66.765,66.8392,10950.0
2022-05-31 14:50:00,72.02,72.09,71.87,71.87,5869.0,66.8578,66.9228,66.7186,66.7186,5869.0
2022-05-31 14:55:00,71.87,72.04,71.79,71.96,9625.0,66.7186,66.8764,66.6443,66.8021,9625.0
2022-05-31 15:00:00,71.95,71.98,71.8,71.91,10084.0,66.7928,66.8207,66.6536,66.7557,10084.0
2022-05-31 15:05:00,71.91,71.97,71.8,71.97,17299.0,66.7557,66.8114,66.6536,66.8114,17299.0
2022-05-31 15:10:00,71.94,71.95,71.79,71.9,12440.0,66.7835,66.7928,66.6443,66.7464,12440.0
2022-05-31 15:15:00,71.96,72.1,71.95,71.97,13146.0,66.8021,66.9321,66.7928,66.8114,13146.0
2022-05-31 15:20:00,71.98,72.17,71.97,72.09,28338.0,66.8207,66.9971,66.8114,66.9228,28338.0
2022-05-31 15:25:00,72.09,72.29,72.08,72.18,24113.0,66.9228,67.1085,66.9135,67.0063,24113.0
2022-05-31 15:30:00,72.19,72.36,72.19,72.26,25286.0,67.0156,67.1734,67.0156,67.0806,25286.0
2022-05-31 15:35:00,72.25,72.27,72.17,72.22,27774.0,67.0713,67.0899,66.9971,67.0435,27774.0
2022-05-31 15:40:00,72.22,72.3,72.16,72.18,38758.0,67.0435,67.1177,66.9878,67.0063,38758.0
2022-05-31 15:45:00,72.17,72.18,72.02,72.06,34959.0,66.9971,67.0063,66.8578,66.8949,34959.0
2022-05-31 15:50:00,72.04,72.35,71.94,71.99,71757.0,66.8764,67.1642,66.7835,66.83,71757.0
2022-05-31 15:55:00,71.99,72.2,71.77,71.94,188929.0,66.83,67.0249,66.6257,66.7835,188929.0
2022-06-01 09:30:00,71.61,72.95,71.27,72.73,135455.0,66.4772,67.7211,66.1616,67.5169,135455.0
2022-06-01 09:35:00,72.71,73.07,72.58,72.81,27348.0,67.4983,67.8325,67.3777,67.5912,27348.0
2022-06-01 09:40:00,72.8,73.1,72.68,72.93,29086.0,67.5819,67.8604,67.4705,67.7026,29086.0
2022-06-01 09:45:00,73.0,73.47,72.96,73.46,19004.0,67.7676,68.2039,67.7304,68.1946,19004.0
2022-06-01 09:50:00,73.48,73.5,72.96,73.16,32844.0,68.2132,68.2317,67.7304,67.9161,32844.0
2022-06-01 09:55:00,73.16,73.54,73.04,73.43,20152.0,67.9161,68.2689,67.8047,68.1667,20152.0
2022-06-01 10:00:00,73.43,73.7,73.23,73.5,26768.0,68.1667,68.4174,67.9811,68.2317,26768.0
2022-06-01 10:05:00,73.53,73.53,72.67,72.76,19324.0,68.2596,68.2596,67.4612,67.5448,19324.0
2022-06-01 10:10:00,72.81,72.9,72.49,72.64,10858.0,67.5912,67.6747,67.2941,67.4334,10858.0
2022-06-01 10:15:00,72.61,72.69,72.49,72.56,15902.0,67.4055,67.4798,67.2941,67.3591,15902.0
2022-06-01 10:20:00,72.54,72.62,72.35,72.45,14949.0,67.3405,67.4148,67.1642,67.257,14949.0
2022-06-01 10:25:00,72.45,72.45,72.05,72.19,12991.0,67.257,67.257,66.8857,67.0156,12991.0
2022-06-01 10:30:00,72.17,72.32,72.08,72.1,11423.0,66.9971,67.1363,66.9135,66.9321,11423.0
2022-06-01 10:35:00,72.09,72.38,72.05,72.38,14020.0,66.9228,67.192,66.8857,67.192,14020.0
2022-06-01 10:40:00,72.43,72.44,72.21,72.3,9018.0,67.2384,67.2477,67.0342,67.1177,9018.0
2022-06-01 10:45:00,72.3,72.5,72.27,72.33,9776.0,67.1177,67.3034,67.0899,67.1456,9776.0
2022-06-01 10:50:00,72.33,72.58,72.31,72.58,10730.0,67.1456,67.3777,67.127,67.3777,10730.0
2022-06-01 10:55:00,72.55,72.72,72.55,72.6,11460.0,67.3498,67.5076,67.3498,67.3962,11460.0
2022-06-01 11:00:00,72.58,72.59,72.17,72.23,8252.0,67.3777,67.3869,66.9971,67.0528,8252.0
2022-06-01 11:05:00,72.23,72.56,72.22,72.35,13831.0,67.0528,67.3591,67.0435,67.1642,13831.0
2022-06-01 11:10:00,72.35,72.47,72.3,72.38,10186.0,67.1642,67.2756,67.1177,67.192,10186.0
2022-06-01 11:15:00,72.4,72.4,72.2,72.29,7141.0,67.2106,67.2106,67.0249,67.1085,7141.0
2022-06-01 11:20:00,72.28,72.29,71.82,71.89,11073.0,67.0992,67.1085,66.6721,66.7371,11073.0
2022-06-01 11:25:00,71.89,71.93,71.75,71.92,8912.0,66.7371,66.7743,66.6072,66.765,8912.0
2022-06-01 11:30:00,71.9,72.1,71.9,72.06,7022.0,66.7464,66.9321,66.7464,66.8949,7022.0
2022-06-01 11:35:00,72.05,72.13,71.94,72.13,8105.0,66.8857,66.9599,66.7835,66.9599,8105.0
2022-06-01 11:40:00,72.12,72.12,71.87,71.96,7297.0,66.9506,66.9506,66.7186,66.8021,7297.0
2022-06-01 11:45:00,71.92,72.03,71.92,71.97,5045.0,66.765,66.8671,66.765,66.8114,5045.0
2022-06-01 11:50:00,71.95,72.04,71.82,71.87,15659.0,66.7928,66.8764,66.6721,66.7186,15659.0
2022-06-01 11:55:00,71.87,71.91,71.64,71.72,11077.0,66.7186,66.7557,66.505,66.5793,11077.0
2022-06-01 12:00:00,71.73,71.85,71.64,71.82,6725.0,66.5886,66.7,66.505,66.6721,6725.0
2022-06-01 12:05:00,71.8,71.9,71.7,71.75,6787.0,66.6536,66.7464,66.5607,66.6072,6787.0
2022-06-01 12:10:00,71.71,71.71,71.59,71.69,7899.0,66.57,66.57,66.4586,66.5515,7899.0
2022-06-01 12:15:00,71.7,71.8,71.64,71.78,14335.0,66.5607,66.6536,66.505,66.635,14335.0
2022-06-01 12:20:00,71.75,71.95,71.75,71.94,6556.0,66.6072,66.7928,66.6072,66.7835,6556.0
2022-06-01 12:25:00,71.93,71.96,71.84,71.88,13224.0,66.7743,66.8021,66.6907,66.7278,13224.0
2022-06-01 12:30:00,71.86,71.95,71.84,71.88,5061.0,66.7093,66.7928,66.6907,66.7278,5061.0
2022-06-01 12:35:00,71.9,71.92,71.76,71.86,8230.0,66.7464,66.765,66.6164,66.7093,8230.0
2022-06-01 12:40:00,71.85,71.91,71.65,71.67,8597.0,66.7,66.7557,66.5143,66.5329,8597.0
2022-06-01 12:45:00,71.66,71.89,71.66,71.78,12674.0,66.5236,66.7371,66.5236,66.635,12674.0
2022-06-01 12:50:00,71.77,71.77,71.62,71.76,8337.0,66.6257,66.6257,66.4865,66.6164,8337.0
2022-06-01 12:55:00,71.76,71.91,71.76,71.86,6133.0,66.6164,66.7557,66.6164,66.7093,6133.0
2022-06-01 13:00:00,71.87,71.97,71.8,71.92,7585.0,66.7186,66.8114,66.6536,66.765,7585.0
2022-06-01 13:05:00,71.9,72.14,71.9,72.14,13446.0,66.7464,66.9692,66.7464,66.9692,13446.0
2022-06-01 13:10:00,72.15,72.31,72.15,72.21,17804.0,66.9785,67.127,66.9785,67.0342,17804.0
2022-06-01 13:15:00,72.2,72.39,72.18,72.39,9712.0,67.0249,67.2013,67.0063,67.2013,9712.0
2022-06-01 13:20:00,72.36,72.49,72.29,72.38,17508.0,67.1734,67.2941,67.1085,67.192,17508.0
2022-06-01 13:25:00,72.42,72.48,72.37,72.41,4995.0,67.2291,67.2848,67.1827,67.2199,4995.0
2022-06-01 13:30:00,72.38,72.45,72.29,72.45,8908.0,67.192,67.257,67.1085,67.257,8908.0
2022-06-01 13:35:00,72.44,72.63,72.42,72.6,17449.0,67.2477,67.4241,67.2291,67.3962,17449.0
2022-06-01 13:40:00,72.61,72.71,72.55,72.69,9388.0,67.4055,67.4983,67.3498,67.4798,9388.0
2022-06-01 13:45:00,72.7,72.71,72.51,72.52,8046.0,67.4891,67.4983,67.3127,67.322,8046.0
2022-06-01 13:50:00,72.56,72.59,72.47,72.52,13551.0,67.3591,67.3869,67.2756,67.322,13551.0
2022-06-01 13:55:00,72.55,72.77,72.55,72.73,10989.0,67.3498,67.554,67.3498,67.5169,10989.0
2022-06-01 14:00:00,72.69,72.81,72.63,72.81,12250.0,67.4798,67.5912,67.4241,67.5912,12250.0
2022-06-01 14:05:00,72.8,72.89,72.77,72.89,10702.0,67.5819,67.6654,67.554,67.6654,10702.0
2022-06-01 14:10:00,72.88,72.92,72.76,72.84,11769.0,67.6562,67.6933,67.5448,67.619,11769.0
2022-06-01 14:15:00,72.81,72.88,72.7,72.77,6865.0,67.5912,67.6562,67.4891,67.554,6865.0
2022-06-01 14:20:00,72.74,73.04,72.69,72.98,14383.0,67.5262,67.8047,67.4798,67.749,14383.0
2022-06-01 14:25:00,72.96,73.23,72.96,73.02,13247.0,67.7304,67.9811,67.7304,67.7861,13247.0
2022-06-01 14:30:00,73.03,73.14,73.01,73.1,15218.0,67.7954,67.8975,67.7768,67.8604,15218.0
2022-06-01 14:35:00,73.08,73.12,72.99,73.04,11918.0,67.8418,67.879,67.7583,67.8047,11918.0
2022-06-01 14:40:00,73.01,73.05,72.92,73.01,16788.0,67.7768,67.814,67.6933,67.7768,16788.0
2022-06-01 14:45:00,73.02,73.05,72.85,72.86,13383.0,67.7861,67.814,67.6283,67.6376,13383.0
2022-06-01 14:50:00,72.85,72.93,72.79,72.82,16515.0,67.6283,67.7026,67.5726,67.6005,16515.0
2022-06-01 14:55:00,72.83,72.93,72.74,72.87,17749.0,67.6097,67.7026,67.5262,67.6469,17749.0
2022-06-01 15:00:00,72.86,72.92,72.74,72.8,20383.0,67.6376,67.6933,67.5262,67.5819,20383.0
2022-06-01 15:05:00,72.83,72.91,72.66,72.79,27356.0,67.6097,67.684,67.4519,67.5726,27356.0
2022-06-01 15:10:00,72.77,73.07,72.75,73.02,25136.0,67.554,67.8325,67.5355,67.7861,25136.0
2022-06-01 15:15:00,73.04,73.07,72.9,73.0,20913.0,67.8047,67.8325,67.6747,67.7676,20913.0
2022-06-01 15:20:00,73.0,73.05,72.86,72.93,22168.0,67.7676,67.814,67.6376,67.7026,22168.0
2022-06-01 15:25:00,72.93,73.03,72.85,72.98,35685.0,67.7026,67.7954,67.6283,67.749,35685.0
2022-06-01 15:30:00,72.96,72.97,72.83,72.88,41627.0,67.7304,67.7397,67.6097,67.6562,41627.0
2022-06-01 15:35:00,72.87,72.94,72.74,72.83,53630.0,67.6469,67.7119,67.5262,67.6097,53630.0
2022-06-01 15:40:00,72.84,72.9,72.71,72.72,38771.0,67.619,67.6747,67.4983,67.5076,38771.0
2022-06-01 15:45:00,72.7,72.84,72.62,72.8,51352.0,67.4891,67.619,67.4148,67.5819,51352.0
2022-06-01 15:50:00,72.82,72.98,72.66,72.75,96164.0,67.6005,67.749,67.4519,67.5355,96164.0
2022-06-01 15:55:00,72.72,72.73,72.5,72.53,177147.0,67.5076,67.5169,67.3034,67.3312,177147.0
2022-06-02 09:30:00,72.2,72.5,70.11,70.35,200347.0,67.0249,67.3034,65.0847,65.3075,200347.0
2022-06-02 09:35:00,70.25,71.39,70.2,71.39,82378.0,65.2147,66.273,65.1683,66.273,82378.0
2022-06-02 09:40:00,71.39,72.54,71.3,72.26,72829.0,66.273,67.3405,66.1894,67.0806,72829.0
2022-06-02 09:45:00,72.22,72.93,72.1,72.93,81120.0,67.0435,67.7026,66.9321,67.7026,81120.0
2022-06-02 09:50:00,72.84,72.91,72.5,72.74,29894.0,67.619,67.684,67.3034,67.5262,29894.0
2022-06-02 09:55:00,72.7,72.7,72.02,72.59,35954.0,67.4891,67.4891,66.8578,67.3869,35954.0
2022-06-02 10:00:00,72.59,72.9,72.42,72.8,38923.0,67.3869,67.6747,67.2291,67.5819,38923.0
2022-06-02 10:05:00,72.76,73.32,72.7,72.98,92797.0,67.5448,68.0646,67.4891,67.749,92797.0
2022-06-02 10:10:00,72.98,73.43,72.68,73.39,39565.0,67.749,68.1667,67.4705,68.1296,39565.0
2022-06-02 10:15:00,73.36,73.51,72.76,72.76,81195.0,68.1018,68.241,67.5448,67.5448,81195.0
2022-06-02 10:20:00,72.79,72.87,72.06,72.31,31335.0,67.5726,67.6469,66.8949,67.127,31335.0
2022-06-02 10:25:00,72.31,72.42,72.03,72.25,79580.0,67.127,67.2291,66.8671,67.0713,79580.0
2022-06-02 10:30:00,72.16,72.64,71.99,72.54,27790.0,66.9878,67.4334,66.83,67.3405,27790.0
2022-06-02 10:35:00,72.54,72.7,72.49,72.56,16260.0,67.3405,67.4891,67.2941,67.3591,16260.0
2022-06-02 10:40:00,72.58,72.66,72.35,72.35,11846.0,67.3777,67.4519,67.1642,67.1642,11846.0
2022-06-02 10:45:00,72.38,72.47,72.24,72.34,12161.0,67.192,67.2756,67.062,67.1549,12161.0
2022-06-02 10:50:00,72.35,72.49,72.19,72.49,14310.0,67.1642,67.2941,67.0156,67.2941,14310.0
2022-06-02 10:55:00,72.5,72.53,72.18,72.37,14540.0,67.3034,67.3312,67.0063,67.1827,14540.0
2022-06-02 11:00:00,72.41,72.79,72.35,72.75,16447.0,67.2199,67.5726,67.1642,67.5355,16447.0
2022-06-02 11:05:00,72.77,72.86,72.64,72.73,20589.0,67.554,67.6376,67.4334,67.5169,20589.0
2022-06-02 11:10:00,72.73,73.08,72.71,73.03,17784.0,67.5169,67.8418,67.4983,67.7954,17784.0
2022-06-02 11:15:00,73.03,73.09,72.88,72.97,13152.0,67.7954,67.8511,67.6562,67.7397,13152.0
2022-06-02 11:20:00,73.0,73.21,72.95,73.15,12612.0,67.7676,67.9625,67.7211,67.9068,12612.0
2022-06-02 11:25:00,73.18,73.31,72.96,73.07,13583.0,67.9347,68.0553,67.7304,67.8325,13583.0
2022-06-02 11:30:00,73.07,73.07,72.86,72.95,8412.0,67.8325,67.8325,67.6376,67.7211,8412.0
2022-06-02 11:35:00,72.93,73.02,72.91,72.92,13405.0,67.7026,67.7861,67.684,67.6933,13405.0
2022-06-02 11:40:00,72.91,73.04,72.81,72.99,56874.0,67.684,67.8047,67.5912,67.7583,56874.0
2022-06-02 11:45:00,72.96,73.23,72.88,73.23,20370.0,67.7304,67.9811,67.6562,67.9811,20370.0
2022-06-02 11:50:00,73.23,73.62,73.23,73.48,27245.0,67.9811,68.3431,67.9811,68.2132,27245.0
2022-06-02 11:55:00,73.48,73.48,73.32,73.4,23505.0,68.2132,68.2132,68.0646,68.1389,23505.0
2022-06-02 12:00:00,73.4,73.43,73.28,73.34,27965.0,68.1389,68.1667,68.0275,68.0832,27965.0
2022-06-02 12:05:00,73.34,73.49,73.28,73.45,18965.0,68.0832,68.2224,68.0275,68.1853,18965.0
2022-06-02 12:10:00,73.47,73.62,73.47,73.6,9915.0,68.2039,68.3431,68.2039,68.3246,9915.0
2022-06-02 12:15:00,73.58,73.61,73.47,73.58,16220.0,68.306,68.3338,68.2039,68.306,16220.0
2022-06-02 12:20:00,73.59,73.67,73.51,73.67,9391.0,68.3153,68.3895,68.241,68.3895,9391.0
2022-06-02 12:25:00,73.67,73.67,73.56,73.59,8449.0,68.3895,68.3895,68.2874,68.3153,8449.0
2022-06-02 12:30:00,73.58,73.62,73.5,73.59,25884.0,68.306,68.3431,68.2317,68.3153,25884.0
2022-06-02 12:35:00,73.6,73.62,73.45,73.54,13266.0,68.3246,68.3431,68.1853,68.2689,13266.0
2022-06-02 12:40:00,73.56,73.56,73.29,73.29,23254.0,68.2874,68.2874,68.0368,68.0368,23254.0
2022-06-02 12:45:00,73.27,73.44,73.26,73.38,14470.0,68.0182,68.176,68.0089,68.1203,14470.0
2022-06-02 12:50:00,73.42,73.54,73.36,73.53,25265.0,68.1575,68.2689,68.1018,68.2596,25265.0
2022-06-02 12:55:00,73.51,73.54,73.34,73.35,13161.0,68.241,68.2689,68.0832,68.0925,13161.0
2022-06-02 13:00:00,73.35,73.35,73.21,73.27,33715.0,68.0925,68.0925,67.9625,68.0182,33715.0
2022-06-02 13:05:00,73.28,73.57,73.25,73.41,19025.0,68.0275,68.2967,67.9996,68.1482,19025.0
2022-06-02 13:10:00,73.38,73.41,73.04,73.04,26610.0,68.1203,68.1482,67.8047,67.8047,26610.0
2022-06-02 13:15:00,73.03,73.14,72.96,73.12,17776.0,67.7954,67.8975,67.7304,67.879,17776.0
2022-06-02 13:20:00,73.13,73.2,73.03,73.03,15801.0,67.8882,67.9532,67.7954,67.7954,15801.0
2022-06-02 13:25:00,73.05,73.06,72.86,72.97,13487.0,67.814,67.8233,67.6376,67.7397,13487.0
2022-06-02 13:30:00,72.96,73.09,72.92,73.07,14012.0,67.7304,67.8511,67.6933,67.8325,14012.0
2022-06-02 13:35:00,73.08,73.08,72.89,72.92,12990.0,67.8418,67.8418,67.6654,67.6933,12990.0
2022-06-02 13:40:00,72.92,72.93,72.62,72.83,25570.0,67.6933,67.7026,67.4148,67.6097,25570.0
2022-06-02 13:45:00,72.83,72.86,72.7,72.76,22775.0,67.6097,67.6376,67.4891,67.5448,22775.0
2022-06-02 13:50:00,72.78,72.83,72.47,72.53,21096.0,67.5633,67.6097,67.2756,67.3312,21096.0
2022-06-02 13:55:00,72.53,72.65,72.41,72.54,18980.0,67.3312,67.4426,67.2199,67.3405,18980.0
2022-06-02 14:00:00,72.53,72.58,72.39,72.48,19440.0,67.3312,67.3777,67.2013,67.2848,19440.0
2022-06-02 14:05:00,72.47,72.52,72.39,72.43,14376.0,67.2756,67.322,67.2013,67.2384,14376.0
2022-06-02 14:10:00,72.41,72.43,72.31,72.43,15319.0,67.2199,67.2384,67.127,67.2384,15319.0
2022-06-02 14:15:00,72.44,72.47,72.35,72.45,12694.0,67.2477,67.2756,67.1642,67.257,12694.0
2022-06-02 14:20:00,72.47,72.47,72.32,72.37,14250.0,67.2756,67.2756,67.1363,67.1827,14250.0
2022-06-02 14:25:00,72.37,72.42,72.23,72.35,14020.0,67.1827,67.2291,67.0528,67.1642,14020.0
2022-06-02 14:30:00,72.36,72.45,72.32,72.44,19815.0,67.1734,67.257,67.1363,67.2477,19815.0
2022-06-02 14:35:00,72.44,72.46,72.34,72.39,11865.0,67.2477,67.2663,67.1549,67.2013,11865.0
2022-06-02 14:40:00,72.37,72.38,72.19,72.19,63164.0,67.1827,67.192,67.0156,67.0156,63164.0
2022-06-02 14:45:00,72.17,72.22,72.11,72.14,23260.0,66.9971,67.0435,66.9414,66.9692,23260.0
2022-06-02 14:50:00,72.15,72.23,72.08,72.19,26598.0,66.9785,67.0528,66.9135,67.0156,26598.0
2022-06-02 14:55:00,72.17,72.2,71.97,71.99,22014.0,66.9971,67.0249,66.8114,66.83,22014.0
2022-06-02 15:00:00,71.97,72.34,71.95,72.26,36641.0,66.8114,67.1549,66.7928,67.0806,36641.0
2022-06-02 15:05:00,72.26,72.38,72.26,72.37,16723.0,67.0806,67.192,67.0806,67.1827,16723.0
2022-06-02 15:10:00,72.37,72.45,72.35,72.45,24453.0,67.1827,67.257,67.1642,67.257,24453.0
2022-06-02 15:15:00,72.45,72.61,72.44,72.54,26292.0,67.257,67.4055,67.2477,67.3405,26292.0
2022-06-02 15:20:00,72.53,72.63,72.38,72.39,27028.0,67.3312,67.4241,67.192,67.2013,27028.0
2022-06-02 15:25:00,72.38,72.48,72.32,72.45,41910.0,67.192,67.2848,67.1363,67.257,41910.0
2022-06-02 15:30:00,72.44,72.51,72.31,72.38,32283.0,67.2477,67.3127,67.127,67.192,32283.0
2022-06-02 15:35:00,72.37,72.42,72.1,72.19,48154.0,67.1827,67.2291,66.9321,67.0156,48154.0
2022-06-02 15:40:00,72.2,72.22,72.12,72.16,42935.0,67.0249,67.0435,66.9506,66.9878,42935.0
2022-06-02 15:45:00,72.16,72.42,72.14,72.34,66013.0,66.9878,67.2291,66.9692,67.1549,66013.0
2022-06-02 15:50:00,72.33,72.64,72.33,72.62,90699.0,67.1456,67.4334,67.1456,67.4148,90699.0
2022-06-02 15:55:00,72.62,72.9,72.62,72.9,213219.0,67.4148,67.6747,67.4148,67.6747,213219.0
2022-06-03 09:30:00,72.48,72.53,71.66,71.83,67278.0,67.2848,67.3312,66.5236,66.6814,67278.0
2022-06-03 09:35:00,71.76,71.87,71.38,71.73,25882.0,66.6164,66.7186,66.2637,66.5886,25882.0
2022-06-03 09:40:00,71.73,71.89,71.59,71.72,8951.0,66.5886,66.7371,66.4586,66.5793,8951.0
2022-06-03 09:45:00,71.76,72.24,71.76,72.24,8714.0,66.6164,67.062,66.6164,67.062,8714.0
2022-06-03 09:50:00,72.27,72.28,72.01,72.06,11608.0,67.0899,67.0992,66.8485,66.8949,11608.0
2022-06-03 09:55:00,72.11,72.49,72.11,72.48,7864.0,66.9414,67.2941,66.9414,67.2848,7864.0
2022-06-03 10:00:00,72.48,72.73,72.48,72.55,14040.0,67.2848,67.5169,67.2848,67.3498,14040.0
2022-06-03 10:05:00,72.55,72.76,72.42,72.73,13683.0,67.3498,67.5448,67.2291,67.5169,13683.0
2022-06-03 10:10:00,72.72,72.72,72.54,72.72,9386.0,67.5076,67.5076,67.3405,67.5076,9386.0
2022-06-03 10:15:00,72.71,73.09,72.71,72.98,57513.0,67.4983,67.8511,67.4983,67.749,57513.0
2022-06-03 10:20:00,72.87,73.05,72.8,72.85,20784.0,67.6469,67.814,67.5819,67.6283,20784.0
2022-06-03 10:25:00,72.76,72.77,72.36,72.46,16316.0,67.5448,67.554,67.1734,67.2663,16316.0
2022-06-03 10:30:00,72.4,72.42,72.21,72.32,5060.0,67.2106,67.2291,67.0342,67.1363,5060.0
2022-06-03 10:35:00,72.26,72.26,71.79,71.92,8150.0,67.0806,67.0806,66.6443,66.765,8150.0
2022-06-03 10:40:00,71.9,72.03,71.81,72.03,9105.0,66.7464,66.8671,66.6629,66.8671,9105.0
2022-06-03 10:45:00,72.05,72.2,71.95,72.13,8375.0,66.8857,67.0249,66.7928,66.9599,8375.0
2022-06-03 10:50:00,72.13,72.17,71.84,71.89,6765.0,66.9599,66.9971,66.6907,66.7371,6765.0
2022-06-03 10:55:00,71.88,71.94,71.8,71.83,4646.0,66.7278,66.7835,66.6536,66.6814,4646.0
2022-06-03 11:00:00,71.83,71.83,71.53,71.58,6432.0,66.6814,66.6814,66.4029,66.4493,6432.0
2022-06-03 11:05:00,71.62,71.69,71.57,71.62,3808.0,66.4865,66.5515,66.4401,66.4865,3808.0
2022-06-03 11:10:00,71.62,71.62,71.46,71.47,6281.0,66.4865,66.4865,66.3379,66.3472,6281.0
2022-06-03 11:15:00,71.47,71.6,71.44,71.59,5942.0,66.3472,66.4679,66.3194,66.4586,5942.0
2022-06-03 11:20:00,71.59,71.61,71.46,71.48,5360.0,66.4586,66.4772,66.3379,66.3565,5360.0
2022-06-03 11:25:00,71.49,71.49,71.39,71.4,6300.0,66.3658,66.3658,66.273,66.2822,6300.0
2022-06-03 11:30:00,71.4,71.6,71.38,71.59,5750.0,66.2822,66.4679,66.2637,66.4586,5750.0
2022-06-03 11:35:00,71.61,71.82,71.58,71.75,7952.0,66.4772,66.6721,66.4493,66.6072,7952.0
2022-06-03 11:40:00,71.76,71.8,71.68,71.78,5284.0,66.6164,66.6536,66.5422,66.635,5284.0
2022-06-03 11:45:00,71.79,71.8,71.51,71.55,7705.0,66.6443,66.6536,66.3844,66.4215,7705.0
2022-06-03 11:50:00,71.51,71.55,71.41,71.51,5266.0,66.3844,66.4215,66.2915,66.3844,5266.0
2022-06-03 11:55:00,71.51,71.62,71.47,71.58,10065.0,66.3844,66.4865,66.3472,66.4493,10065.0
2022-06-03 12:00:00,71.59,71.77,71.59,71.7,5191.0,66.4586,66.6257,66.4586,66.5607,5191.0
2022-06-03 12:05:00,71.73,71.74,71.45,71.45,8559.0,66.5886,66.5979,66.3287,66.3287,8559.0
2022-06-03 12:10:00,71.45,71.55,71.37,71.55,5633.0,66.3287,66.4215,66.2544,66.4215,5633.0
2022-06-03 12:15:00,71.53,71.63,71.46,71.47,4542.0,66.4029,66.4958,66.3379,66.3472,4542.0
2022-06-03 12:20:00,71.4,71.73,71.4,71.68,7364.0,66.2822,66.5886,66.2822,66.5422,7364.0
2022-06-03 12:25:00,71.69,71.69,71.53,71.62,4449.0,66.5515,66.5515,66.4029,66.4865,4449.0
2022-06-03 12:30:00,71.59,71.6,71.45,71.46,3748.0,66.4586,66.4679,66.3287,66.3379,3748.0
2022-06-03 12:35:00,71.49,71.63,71.48,71.58,6979.0,66.3658,66.4958,66.3565,66.4493,6979.0
2022-06-03 12:40:00,71.55,71.57,71.3,71.36,7084.0,66.4215,66.4401,66.1894,66.2451,7084.0
2022-06-03 12:45:00,71.36,71.55,71.33,71.52,6665.0,66.2451,66.4215,66.2173,66.3936,6665.0
2022-06-03 12:50:00,71.52,71.59,71.47,71.55,4016.0,66.3936,66.4586,66.3472,66.4215,4016.0
2022-06-03 12:55:00,71.57,71.66,71.55,71.64,4200.0,66.4401,66.5236,66.4215,66.505,4200.0
2022-06-03 13:00:00,71.62,71.77,71.6,71.75,3448.0,66.4865,66.6257,66.4679,66.6072,3448.0
2022-06-03 13:05:00,71.76,71.79,71.62,71.62,4662.0,66.6164,66.6443,66.4865,66.4865,4662.0
2022-06-03 13:10:00,71.62,71.69,71.56,71.56,6538.0,66.4865,66.5515,66.4308,66.4308,6538.0
2022-06-03 13:15:00,71.55,71.56,71.28,71.29,4980.0,66.4215,66.4308,66.1708,66.1801,4980.0
2022-06-03 13:20:00,71.31,71.33,71.21,71.33,5630.0,66.1987,66.2173,66.1059,66.2173,5630.0
2022-06-03 13:25:00,71.4,71.47,71.39,71.46,5225.0,66.2822,66.3472,66.273,66.3379,5225.0
2022-06-03 13:30:00,71.4,71.43,71.33,71.43,5040.0,66.2822,66.3101,66.2173,66.3101,5040.0
2022-06-03 13:35:00,71.43,71.49,71.38,71.45,5221.0,66.3101,66.3658,66.2637,66.3287,5221.0
2022-06-03 13:40:00,71.43,71.46,71.29,71.31,6215.0,66.3101,66.3379,66.1801,66.1987,6215.0
2022-06-03 13:45:00,71.34,71.41,71.29,71.4,9484.0,66.2265,66.2915,66.1801,66.2822,9484.0
2022-06-03 13:50:00,71.42,71.51,71.38,71.44,5841.0,66.3008,66.3844,66.2637,66.3194,5841.0
2022-06-03 13:55:00,71.42,71.46,71.38,71.39,3637.0,66.3008,66.3379,66.2637,66.273,3637.0
2022-06-03 14:00:00,71.39,71.4,71.28,71.38,5590.0,66.273,66.2822,66.1708,66.2637,5590.0
2022-06-03 14:05:00,71.34,71.35,71.28,71.32,5330.0,66.2265,66.2358,66.1708,66.208,5330.0
2022-06-03 14:10:00,71.34,71.58,71.34,71.58,4706.0,66.2265,66.4493,66.2265,66.4493,4706.0
2022-06-03 14:15:00,71.57,71.59,71.48,71.51,5475.0,66.4401,66.4586,66.3565,66.3844,5475.0
2022-06-03 14:20:00,71.5,71.52,71.28,71.36,6371.0,66.3751,66.3936,66.1708,66.2451,6371.0
2022-06-03 14:25:00,71.39,71.57,71.34,71.57,5083.0,66.273,66.4401,66.2265,66.4401,5083.0
2022-06-03 14:30:00,71.58,71.66,71.49,71.54,11098.0,66.4493,66.5236,66.3658,66.4122,11098.0
2022-06-03 14:35:00,71.51,71.51,71.32,71.36,7302.0,66.3844,66.3844,66.208,66.2451,7302.0
2022-06-03 14:40:00,71.35,71.45,71.29,71.45,7068.0,66.2358,66.3287,66.1801,66.3287,7068.0
2022-06-03 14:45:00,71.45,71.54,71.43,71.53,7893.0,66.3287,66.4122,66.3101,66.4029,7893.0
2022-06-03 14:50:00,71.51,71.68,71.48,71.65,5999.0,66.3844,66.5422,66.3565,66.5143,5999.0
2022-06-03 14:55:00,71.63,71.73,71.63,71.67,6057.0,66.4958,66.5886,66.4958,66.5329,6057.0
2022-06-03 15:00:00,71.69,71.72,71.55,71.65,7091.0,66.5515,66.5793,66.4215,66.5143,7091.0
2022-06-03 15:05:00,71.62,71.65,71.39,71.42,8807.0,66.4865,66.5143,66.273,66.3008,8807.0
2022-06-03 15:10:00,71.42,71.48,71.34,71.37,7137.0,66.3008,66.3565,66.2265,66.2544,7137.0
2022-06-03 15:15:00,71.35,71.41,71.31,71.33,7857.0,66.2358,66.2915,66.1987,66.2173,7857.0
2022-06-03 15:20:00,71.35,71.39,71.31,71.34,10135.0,66.2358,66.273,66.1987,66.2265,10135.0
2022-06-03 15:25:00,71.34,71.49,71.34,71.49,12008.0,66.2265,66.3658,66.2265,66.3658,12008.0
2022-06-03 15:30:00,71.51,71.51,71.43,71.44,13323.0,66.3844,66.3844,66.3101,66.3194,13323.0
2022-06-03 15:35:00,71.43,71.52,71.33,71.42,14956.0,66.3101,66.3936,66.2173,66.3008,14956.0
2022-06-03 15:40:00,71.43,71.45,71.2,71.21,19770.0,66.3101,66.3287,66.0966,66.1059,19770.0
2022-06-03 15:45:00,71.22,71.29,71.1,71.2,24348.0,66.1151,66.1801,66.0037,66.0966,24348.0
2022-06-03 15:50:00,71.19,71.24,71.0,71.1,65343.0,66.0873,66.1337,65.9109,66.0037,65343.0
2022-06-03 15:55:00,71.09,71.2,71.04,71.12,145407.0,65.9945,66.0966,65.948,66.0223,145407.0
2022-06-06 09:30:00,71.96,72.31,71.82,72.18,45993.0,66.8021,67.127,66.6721,67.0063,45993.0
2022-06-06 09:35:00,71.97,72.04,71.8,71.88,15684.0,66.8114,66.8764,66.6536,66.7278,15684.0
2022-06-06 09:40:00,71.87,72.18,71.84,72.0,10895.0,66.7186,67.0063,66.6907,66.8392,10895.0
2022-06-06 09:45:00,71.96,72.12,71.87,72.11,6047.0,66.8021,66.9506,66.7186,66.9414,6047.0
2022-06-06 09:50:00,72.11,72.17,71.93,72.08,9671.0,66.9414,66.9971,66.7743,66.9135,9671.0
2022-06-06 09:55:00,72.1,72.25,72.01,72.25,5292.0,66.9321,67.0713,66.8485,67.0713,5292.0
2022-06-06 10:00:00,72.22,72.41,72.19,72.41,5643.0,67.0435,67.2199,67.0156,67.2199,5643.0
2022-06-06 10:05:00,72.39,72.41,72.29,72.31,7977.0,67.2013,67.2199,67.1085,67.127,7977.0
2022-06-06 10:10:00,72.33,72.37,72.28,72.3,5552.0,67.1456,67.1827,67.0992,67.1177,5552.0
2022-06-06 10:15:00,72.32,72.35,72.05,72.15,5180.0,67.1363,67.1642,66.8857,66.9785,5180.0
2022-06-06 10:20:00,72.1,72.14,71.94,71.97,8013.0,66.9321,66.9692,66.7835,66.8114,8013.0
2022-06-06 10:25:00,71.95,71.99,71.81,71.83,6377.0,66.7928,66.83,66.6629,66.6814,6377.0
2022-06-06 10:30:00,71.81,71.95,71.73,71.86,7840.0,66.6629,66.7928,66.5886,66.7093,7840.0
2022-06-06 10:35:00,71.84,71.86,71.76,71.76,5042.0,66.6907,66.7093,66.6164,66.6164,5042.0
2022-06-06 10:40:00,71.77,71.86,71.69,71.85,5428.0,66.6257,66.7093,66.5515,66.7,5428.0
2022-06-06 10:45:00,71.85,71.91,71.79,71.88,3714.0,66.7,66.7557,66.6443,66.7278,3714.0
2022-06-06 10:50:00,71.89,71.9,71.72,71.73,5252.0,66.7371,66.7464,66.5793,66.5886,5252.0
2022-06-06 10:55:00,71.74,71.8,71.64,71.72,5888.0,66.5979,66.6536,66.505,66.5793,5888.0
2022-06-06 11:00:00,71.73,71.88,71.71,71.79,7894.0,66.5886,66.7278,66.57,66.6443,7894.0
2022-06-06 11:05:00,71.8,71.96,71.8,71.8,6660.0,66.6536,66.8021,66.6536,66.6536,6660.0
2022-06-06 11:10:00,71.76,71.76,71.53,71.54,5322.0,66.6164,66.6164,66.4029,66.4122,5322.0
2022-06-06 11:15:00,71.55,71.59,71.31,71.31,12248.0,66.4215,66.4586,66.1987,66.1987,12248.0
2022-06-06 11:20:00,71.32,71.35,71.26,71.29,10573.0,66.208,66.2358,66.1523,66.1801,10573.0
2022-06-06 11:25:00,71.28,71.4,71.27,71.3,8644.0,66.1708,66.2822,66.1616,66.1894,8644.0
2022-06-06 11:30:00,71.34,71.39,71.29,71.29,6607.0,66.2265,66.273,66.1801,66.1801,6607.0
2022-06-06 11:35:00,71.29,71.34,71.2,71.29,8940.0,66.1801,66.2265,66.0966,66.1801,8940.0
2022-06-06 11:40:00,71.28,71.5,71.27,71.5,6501.0,66.1708,66.3751,66.1616,66.3751,6501.0
2022-06-06 11:45:00,71.5,71.63,71.5,71.57,6384.0,66.3751,66.4958,66.3751,66.4401,6384.0
2022-06-06 11:50:00,71.55,71.55,71.46,71.47,3312.0,66.4215,66.4215,66.3379,66.3472,3312.0
2022-06-06 11:55:00,71.47,71.55,71.47,71.53,2780.0,66.3472,66.4215,66.3472,66.4029,2780.0
2022-06-06 12:00:00,71.5,71.5,71.24,71.27,5103.0,66.3751,66.3751,66.1337,66.1616,5103.0
2022-06-06 12:05:00,71.25,71.35,71.25,71.28,3507.0,66.143,66.2358,66.143,66.1708,3507.0
2022-06-06 12:10:00,71.26,71.3,71.17,71.21,7843.0,66.1523,66.1894,66.0687,66.1059,7843.0
2022-06-06 12:15:00,71.24,71.38,71.2,71.38,5554.0,66.1337,66.2637,66.0966,66.2637,5554.0
2022-06-06 12:20:00,71.33,71.33,71.27,71.28,3563.0,66.2173,66.2173,66.1616,66.1708,3563.0
2022-06-06 12:25:00,71.25,71.35,71.22,71.27,7203.0,66.143,66.2358,66.1151,66.1616,7203.0
2022-06-06 12:30:00,71.24,71.3,71.1,71.24,14961.0,66.1337,66.1894,66.0037,66.1337,14961.0
2022-06-06 12:35:00,71.32,71.43,71.31,71.42,2674.0,66.208,66.3101,66.1987,66.3008,2674.0
2022-06-06 12:40:00,71.45,71.48,71.38,71.39,4061.0,66.3287,66.3565,66.2637,66.273,4061.0
2022-06-06 12:45:00,71.39,71.39,71.32,71.33,4656.0,66.273,66.273,66.208,66.2173,4656.0
2022-06-06 12:50:00,71.34,71.41,71.29,71.4,10687.0,66.2265,66.2915,66.1801,66.2822,10687.0
2022-06-06 12:55:00,71.39,71.46,71.35,71.45,5194.0,66.273,66.3379,66.2358,66.3287,5194.0
2022-06-06 13:00:00,71.41,71.44,71.32,71.32,4722.0,66.2915,66.3194,66.208,66.208,4722.0
2022-06-06 13:05:00,71.34,71.42,71.34,71.37,2200.0,66.2265,66.3008,66.2265,66.2544,2200.0
2022-06-06 13:10:00,71.37,71.38,71.16,71.22,5590.0,66.2544,66.2637,66.0594,66.1151,5590.0
2022-06-06 13:15:00,71.19,71.22,71.13,71.19,3484.0,66.0873,66.1151,66.0316,66.0873,3484.0
2022-06-06 13:20:00,71.16,71.28,71.11,71.24,4720.0,66.0594,66.1708,66.013,66.1337,4720.0
2022-06-06 13:25:00,71.22,71.25,71.17,71.22,3343.0,66.1151,66.143,66.0687,66.1151,3343.0
2022-06-06 13:30:00,71.18,71.27,71.17,71.26,5913.0,66.078,66.1616,66.0687,66.1523,5913.0
2022-06-06 13:35:00,71.24,71.42,71.24,71.39,2861.0,66.1337,66.3008,66.1337,66.273,2861.0
2022-06-06 13:40:00,71.4,71.51,71.39,71.47,7131.0,66.2822,66.3844,66.273,66.3472,7131.0
2022-06-06 13:45:00,71.48,71.49,71.38,71.49,3948.0,66.3565,66.3658,66.2637,66.3658,3948.0
2022-06-06 13:50:00,71.5,71.54,71.45,71.47,5269.0,66.3751,66.4122,66.3287,66.3472,5269.0
2022-06-06 13:55:00,71.49,71.53,71.47,71.5,2516.0,66.3658,66.4029,66.3472,66.3751,2516.0
2022-06-06 14:00:00,71.49,71.59,71.47,71.56,5952.0,66.3658,66.4586,66.3472,66.4308,5952.0
2022-06-06 14:05:00,71.56,71.56,71.43,71.46,5042.0,66.4308,66.4308,66.3101,66.3379,5042.0
2022-06-06 14:10:00,71.49,71.5,71.43,71.47,4201.0,66.3658,66.3751,66.3101,66.3472,4201.0
2022-06-06 14:15:00,71.45,71.5,71.42,71.42,2603.0,66.3287,66.3751,66.3008,66.3008,2603.0
2022-06-06 14:20:00,71.4,71.4,71.15,71.17,7002.0,66.2822,66.2822,66.0502,66.0687,7002.0
2022-06-06 14:25:00,71.17,71.17,71.0,71.1,5158.0,66.0687,66.0687,65.9109,66.0037,5158.0
2022-06-06 14:30:00,71.11,71.15,71.06,71.13,7715.0,66.013,66.0502,65.9666,66.0316,7715.0
2022-06-06 14:35:00,71.15,71.15,71.0,71.0,4296.0,66.0502,66.0502,65.9109,65.9109,4296.0
2022-06-06 14:40:00,71.04,71.04,70.94,70.96,7515.0,65.948,65.948,65.8552,65.8738,7515.0
2022-06-06 14:45:00,70.94,71.0,70.91,70.95,4458.0,65.8552,65.9109,65.8274,65.8645,4458.0
2022-06-06 14:50:00,70.91,70.93,70.74,70.93,6490.0,65.8274,65.8459,65.6696,65.8459,6490.0
2022-06-06 14:55:00,70.92,70.95,70.83,70.89,8457.0,65.8366,65.8645,65.7531,65.8088,8457.0
2022-06-06 15:00:00,70.88,70.97,70.79,70.91,6436.0,65.7995,65.8831,65.716,65.8274,6436.0
2022-06-06 15:05:00,70.89,70.92,70.8,70.84,4288.0,65.8088,65.8366,65.7253,65.7624,4288.0
2022-06-06 15:10:00,70.84,70.9,70.77,70.88,6568.0,65.7624,65.8181,65.6974,65.7995,6568.0
2022-06-06 15:15:00,70.88,70.94,70.86,70.88,5839.0,65.7995,65.8552,65.781,65.7995,5839.0
2022-06-06 15:20:00,70.82,70.9,70.76,70.84,8771.0,65.7438,65.8181,65.6881,65.7624,8771.0
2022-06-06 15:25:00,70.83,70.85,70.75,70.78,8423.0,65.7531,65.7717,65.6788,65.7067,8423.0
2022-06-06 15:30:00,70.77,70.87,70.73,70.81,10249.0,65.6974,65.7902,65.6603,65.7345,10249.0
2022-06-06 15:35:00,70.8,70.83,70.73,70.8,12175.0,65.7253,65.7531,65.6603,65.7253,12175.0
2022-06-06 15:40:00,70.79,71.02,70.75,70.96,16701.0,65.716,65.9295,65.6788,65.8738,16701.0
2022-06-06 15:45:00,70.96,70.99,70.84,70.88,10073.0,65.8738,65.9016,65.7624,65.7995,10073.0
2022-06-06 15:50:00,70.91,71.06,70.86,70.9,24903.0,65.8274,65.9666,65.781,65.8181,24903.0
2022-06-06 15:55:00,70.87,70.93,70.84,70.88,81169.0,65.7902,65.8459,65.7624,65.7995,81169.0
2022-06-07 09:30:00,70.63,71.0,70.36,70.91,45484.0,65.5674,65.9109,65.3168,65.8274,45484.0
2022-06-07 09:35:00,70.99,71.0,70.43,70.43,8247.0,65.9016,65.9109,65.3818,65.3818,8247.0
2022-06-07 09:40:00,70.41,70.47,70.03,70.11,9016.0,65.3632,65.4189,65.0104,65.0847,9016.0
2022-06-07 09:45:00,70.05,70.47,69.98,70.47,8532.0,65.029,65.4189,64.964,65.4189,8532.0
2022-06-07 09:50:00,70.54,70.74,70.45,70.6,5043.0,65.4839,65.6696,65.4003,65.5396,5043.0
2022-06-07 09:55:00,70.61,70.64,70.48,70.48,7784.0,65.5489,65.5767,65.4282,65.4282,7784.0
2022-06-07 10:00:00,70.5,70.55,70.43,70.51,5002.0,65.4468,65.4932,65.3818,65.456,5002.0
2022-06-07 10:05:00,70.55,70.57,70.39,70.46,5836.0,65.4932,65.5117,65.3446,65.4096,5836.0
2022-06-07 10:10:00,70.47,70.47,70.26,70.41,6275.0,65.4189,65.4189,65.224,65.3632,6275.0
2022-06-07 10:15:00,70.43,70.51,70.33,70.48,8610.0,65.3818,65.456,65.2889,65.4282,8610.0
2022-06-07 10:20:00,70.53,70.7,70.5,70.52,4072.0,65.4746,65.6324,65.4468,65.4653,4072.0
2022-06-07 10:25:00,70.52,70.83,70.47,70.8,7377.0,65.4653,65.7531,65.4189,65.7253,7377.0
2022-06-07 10:30:00,70.78,70.95,70.75,70.92,7624.0,65.7067,65.8645,65.6788,65.8366,7624.0
2022-06-07 10:35:00,70.92,71.1,70.68,70.97,51120.0,65.8366,66.0037,65.6139,65.8831,51120.0
2022-06-07 10:40:00,71.0,71.06,70.93,71.06,5669.0,65.9109,65.9666,65.8459,65.9666,5669.0
2022-06-07 10:45:00,71.07,71.17,71.04,71.08,9935.0,65.9759,66.0687,65.948,65.9852,9935.0
2022-06-07 10:50:00,71.08,71.17,71.01,71.01,12040.0,65.9852,66.0687,65.9202,65.9202,12040.0
2022-06-07 10:55:00,70.97,71.0,70.88,70.91,5700.0,65.8831,65.9109,65.7995,65.8274,5700.0
2022-06-07 11:00:00,70.92,71.09,70.89,70.94,5117.0,65.8366,65.9945,65.8088,65.8552,5117.0
2022-06-07 11:05:00,70.92,70.92,70.78,70.79,3992.0,65.8366,65.8366,65.7067,65.716,3992.0
2022-06-07 11:10:00,70.78,70.87,70.76,70.78,7353.0,65.7067,65.7902,65.6881,65.7067,7353.0
2022-06-07 11:15:00,70.76,70.78,70.58,70.65,8715.0,65.6881,65.7067,65.521,65.586,8715.0
2022-06-07 11:20:00,70.65,70.66,70.41,70.45,7769.0,65.586,65.5953,65.3632,65.4003,7769.0
2022-06-07 11:25:00,70.39,70.58,70.39,70.52,13283.0,65.3446,65.521,65.3446,65.4653,13283.0
2022-06-07 11:30:00,70.51,70.61,70.45,70.59,2925.0,65.456,65.5489,65.4003,65.5303,2925.0
2022-06-07 11:35:00,70.55,70.55,70.41,70.54,4299.0,65.4932,65.4932,65.3632,65.4839,4299.0
2022-06-07 11:40:00,70.53,70.53,70.33,70.42,16599.0,65.4746,65.4746,65.2889,65.3725,16599.0
2022-06-07 11:45:00,70.34,70.48,70.29,70.29,4890.0,65.2982,65.4282,65.2518,65.2518,4890.0
2022-06-07 11:50:00,70.25,70.42,70.25,70.37,3290.0,65.2147,65.3725,65.2147,65.3261,3290.0
2022-06-07 11:55:00,70.38,70.51,70.34,70.5,5998.0,65.3354,65.456,65.2982,65.4468,5998.0
2022-06-07 12:00:00,70.56,70.6,70.51,70.53,4829.0,65.5025,65.5396,65.456,65.4746,4829.0
2022-06-07 12:05:00,70.51,70.52,70.43,70.49,5779.0,65.456,65.4653,65.3818,65.4375,5779.0
2022-06-07 12:10:00,70.5,70.67,70.46,70.64,3966.0,65.4468,65.6046,65.4096,65.5767,3966.0
2022-06-07 12:15:00,70.63,70.63,70.4,70.48,4534.0,65.5674,65.5674,65.3539,65.4282,4534.0
2022-06-07 12:20:00,70.5,70.58,70.45,70.56,3258.0,65.4468,65.521,65.4003,65.5025,3258.0
2022-06-07 12:25:00,70.6,70.73,70.6,70.65,5321.0,65.5396,65.6603,65.5396,65.586,5321.0
2022-06-07 12:30:00,70.66,70.79,70.57,70.79,3640.0,65.5953,65.716,65.5117,65.716,3640.0
2022-06-07 12:35:00,70.78,70.8,70.73,70.77,5022.0,65.7067,65.7253,65.6603,65.6974,5022.0
2022-06-07 12:40:00,70.81,70.89,70.81,70.84,7113.0,65.7345,65.8088,65.7345,65.7624,7113.0
2022-06-07 12:45:00,70.84,70.92,70.84,70.9,4800.0,65.7624,65.8366,65.7624,65.8181,4800.0
2022-06-07 12:50:00,70.89,70.89,70.82,70.84,2329.0,65.8088,65.8088,65.7438,65.7624,2329.0
2022-06-07 12:55:00,70.85,70.9,70.85,70.85,3200.0,65.7717,65.8181,65.7717,65.7717,3200.0
2022-06-07 13:00:00,70.88,70.95,70.85,70.94,2418.0,65.7995,65.8645,65.7717,65.8552,2418.0
2022-06-07 13:05:00,70.95,70.99,70.93,70.97,1500.0,65.8645,65.9016,65.8459,65.8831,1500.0
2022-06-07 13:10:00,71.02,71.03,70.94,71.02,3453.0,65.9295,65.9388,65.8552,65.9295,3453.0
2022-06-07 13:15:00,71.01,71.1,70.99,71.09,5834.0,65.9202,66.0037,65.9016,65.9945,5834.0
2022-06-07 13:20:00,71.09,71.13,71.05,71.07,4665.0,65.9945,66.0316,65.9573,65.9759,4665.0
2022-06-07 13:25:00,71.08,71.13,71.07,71.13,4062.0,65.9852,66.0316,65.9759,66.0316,4062.0
2022-06-07 13:30:00,71.17,71.17,70.99,71.06,4206.0,66.0687,66.0687,65.9016,65.9666,4206.0
2022-06-07 13:35:00,71.06,71.1,71.0,71.07,3117.0,65.9666,66.0037,65.9109,65.9759,3117.0
2022-06-07 13:40:00,71.07,71.07,70.98,71.06,3231.0,65.9759,65.9759,65.8923,65.9666,3231.0
2022-06-07 13:45:00,71.05,71.07,71.01,71.04,2300.0,65.9573,65.9759,65.9202,65.948,2300.0
2022-06-07 13:50:00,71.05,71.16,71.05,71.1,4425.0,65.9573,66.0594,65.9573,66.0037,4425.0
2022-06-07 13:55:00,71.08,71.12,71.04,71.08,4555.0,65.9852,66.0223,65.948,65.9852,4555.0
2022-06-07 14:00:00,71.06,71.11,71.01,71.11,4139.0,65.9666,66.013,65.9202,66.013,4139.0
2022-06-07 14:05:00,71.13,71.27,71.12,71.25,5731.0,66.0316,66.1616,66.0223,66.143,5731.0
2022-06-07 14:10:00,71.25,71.35,71.24,71.33,4888.0,66.143,66.2358,66.1337,66.2173,4888.0
2022-06-07 14:15:00,71.31,71.35,71.19,71.19,9508.0,66.1987,66.2358,66.0873,66.0873,9508.0
2022-06-07 14:20:00,71.17,71.28,71.16,71.24,7222.0,66.0687,66.1708,66.0594,66.1337,7222.0
2022-06-07 14:25:00,71.25,71.33,71.23,71.31,7873.0,66.143,66.2173,66.1244,66.1987,7873.0
2022-06-07 14:30:00,71.28,71.37,71.25,71.35,3985.0,66.1708,66.2544,66.143,66.2358,3985.0
2022-06-07 14:35:00,71.35,71.37,71.29,71.32,2972.0,66.2358,66.2544,66.1801,66.208,2972.0
2022-06-07 14:40:00,71.32,71.35,71.14,71.18,7449.0,66.208,66.2358,66.0409,66.078,7449.0
2022-06-07 14:45:00,71.19,71.23,71.12,71.13,6026.0,66.0873,66.1244,66.0223,66.0316,6026.0
2022-06-07 14:50:00,71.15,71.21,71.11,71.18,7175.0,66.0502,66.1059,66.013,66.078,7175.0
2022-06-07 14:55:00,71.18,71.25,71.1,71.21,4284.0,66.078,66.143,66.0037,66.1059,4284.0
2022-06-07 15:00:00,71.2,71.29,71.19,71.28,5808.0,66.0966,66.1801,66.0873,66.1708,5808.0
2022-06-07 15:05:00,71.27,71.37,71.25,71.37,3626.0,66.1616,66.2544,66.143,66.2544,3626.0
2022-06-07 15:10:00,71.34,71.41,71.25,71.32,6054.0,66.2265,66.2915,66.143,66.208,6054.0
2022-06-07 15:15:00,71.31,71.39,71.3,71.36,4844.0,66.1987,66.273,66.1894,66.2451,4844.0
2022-06-07 15:20:00,71.37,71.43,71.34,71.38,5017.0,66.2544,66.3101,66.2265,66.2637,5017.0
2022-06-07 15:25:00,71.41,71.42,71.36,71.42,6219.0,66.2915,66.3008,66.2451,66.3008,6219.0
2022-06-07 15:30:00,71.41,71.48,71.36,71.48,7340.0,66.2915,66.3565,66.2451,66.3565,7340.0
2022-06-07 15:35:00,71.47,71.53,71.45,71.48,9381.0,66.3472,66.4029,66.3287,66.3565,9381.0
2022-06-07 15:40:00,71.48,71.56,71.37,71.38,13347.0,66.3565,66.4308,66.2544,66.2637,13347.0
2022-06-07 15:45:00,71.36,71.42,71.34,71.42,8931.0,66.2451,66.3008,66.2265,66.3008,8931.0
2022-06-07 15:50:00,71.4,71.48,71.31,71.37,26658.0,66.2822,66.3565,66.1987,66.2544,26658.0
2022-06-07 15:55:00,71.36,71.48,71.27,71.47,92379.0,66.2451,66.3565,66.1616,66.3472,92379.0
2022-06-08 09:30:00,71.29,71.41,70.52,70.65,18334.0,66.1801,66.2915,65.4653,65.586,18334.0
2022-06-08 09:35:00,70.67,70.91,70.57,70.91,6136.0,65.6046,65.8274,65.5117,65.8274,6136.0
2022-06-08 09:40:00,70.83,70.84,70.63,70.77,6500.0,65.7531,65.7624,65.5674,65.6974,6500.0
2022-06-08 09:45:00,70.78,71.17,70.78,71.01,5821.0,65.7067,66.0687,65.7067,65.9202,5821.0
2022-06-08 09:50:00,71.02,71.02,70.89,71.0,4144.0,65.9295,65.9295,65.8088,65.9109,4144.0
2022-06-08 09:55:00,70.95,70.97,70.81,70.84,4321.0,65.8645,65.8831,65.7345,65.7624,4321.0
2022-06-08 10:00:00,70.88,70.88,70.61,70.73,4824.0,65.7995,65.7995,65.5489,65.6603,4824.0
2022-06-08 10:05:00,70.76,70.83,70.7,70.76,3464.0,65.6881,65.7531,65.6324,65.6881,3464.0
2022-06-08 10:10:00,70.73,70.73,70.3,70.35,7694.0,65.6603,65.6603,65.2611,65.3075,7694.0
2022-06-08 10:15:00,70.32,70.37,70.27,70.36,4273.0,65.2797,65.3261,65.2332,65.3168,4273.0
2022-06-08 10:20:00,70.38,70.43,70.32,70.41,5517.0,65.3354,65.3818,65.2797,65.3632,5517.0
2022-06-08 10:25:00,70.37,70.41,70.26,70.26,3307.0,65.3261,65.3632,65.224,65.224,3307.0
2022-06-08 10:30:00,70.21,70.43,70.21,70.42,4748.0,65.1775,65.3818,65.1775,65.3725,4748.0
2022-06-08 10:35:00,70.4,70.48,70.37,70.37,4032.0,65.3539,65.4282,65.3261,65.3261,4032.0
2022-06-08 10:40:00,70.4,70.49,70.19,70.24,3743.0,65.3539,65.4375,65.159,65.2054,3743.0
2022-06-08 10:45:00,70.3,70.4,70.3,70.34,2567.0,65.2611,65.3539,65.2611,65.2982,2567.0
2022-06-08 10:50:00,70.37,70.48,70.36,70.42,5528.0,65.3261,65.4282,65.3168,65.3725,5528.0
2022-06-08 10:55:00,70.42,70.42,70.3,70.36,6354.0,65.3725,65.3725,65.2611,65.3168,6354.0
2022-06-08 11:00:00,70.37,70.39,70.25,70.31,4593.0,65.3261,65.3446,65.2147,65.2704,4593.0
2022-06-08 11:05:00,70.33,70.44,70.31,70.43,9824.0,65.2889,65.3911,65.2704,65.3818,9824.0
2022-06-08 11:10:00,70.42,70.54,70.4,70.54,3300.0,65.3725,65.4839,65.3539,65.4839,3300.0
2022-06-08 11:15:00,70.54,70.83,70.53,70.78,5940.0,65.4839,65.7531,65.4746,65.7067,5940.0
2022-06-08 11:20:00,70.73,70.74,70.59,70.59,2911.0,65.6603,65.6696,65.5303,65.5303,2911.0
2022-06-08 11:25:00,70.56,70.68,70.56,70.67,3202.0,65.5025,65.6139,65.5025,65.6046,3202.0
2022-06-08 11:30:00,70.61,70.89,70.61,70.89,7145.0,65.5489,65.8088,65.5489,65.8088,7145.0
2022-06-08 11:35:00,70.91,70.97,70.86,70.94,10152.0,65.8274,65.8831,65.781,65.8552,10152.0
2022-06-08 11:40:00,70.95,71.02,70.91,70.92,8275.0,65.8645,65.9295,65.8274,65.8366,8275.0
2022-06-08 11:45:00,70.93,71.0,70.92,70.92,5169.0,65.8459,65.9109,65.8366,65.8366,5169.0
2022-06-08 11:50:00,70.94,70.95,70.81,70.84,2725.0,65.8552,65.8645,65.7345,65.7624,2725.0
2022-06-08 11:55:00,70.81,70.84,70.75,70.79,4000.0,65.7345,65.7624,65.6788,65.716,4000.0
2022-06-08 12:00:00,70.76,70.91,70.75,70.87,5770.0,65.6881,65.8274,65.6788,65.7902,5770.0
2022-06-08 12:05:00,70.84,70.84,70.72,70.8,4612.0,65.7624,65.7624,65.651,65.7253,4612.0
2022-06-08 12:10:00,70.8,70.85,70.77,70.85,4004.0,65.7253,65.7717,65.6974,65.7717,4004.0
2022-06-08 12:15:00,70.84,70.86,70.74,70.77,6757.0,65.7624,65.781,65.6696,65.6974,6757.0
2022-06-08 12:20:00,70.77,70.77,70.51,70.56,8350.0,65.6974,65.6974,65.456,65.5025,8350.0
2022-06-08 12:25:00,70.56,70.57,70.45,70.56,5608.0,65.5025,65.5117,65.4003,65.5025,5608.0
2022-06-08 12:30:00,70.57,70.57,70.43,70.45,5348.0,65.5117,65.5117,65.3818,65.4003,5348.0
2022-06-08 12:35:00,70.44,70.5,70.34,70.35,6914.0,65.3911,65.4468,65.2982,65.3075,6914.0
2022-06-08 12:40:00,70.34,70.35,70.21,70.21,5186.0,65.2982,65.3075,65.1775,65.1775,5186.0
2022-06-08 12:45:00,70.22,70.27,70.17,70.25,3800.0,65.1868,65.2332,65.1404,65.2147,3800.0
2022-06-08 12:50:00,70.25,70.32,70.22,70.22,2400.0,65.2147,65.2797,65.1868,65.1868,2400.0
2022-06-08 12:55:00,70.17,70.25,70.13,70.25,2400.0,65.1404,65.2147,65.1033,65.2147,2400.0
2022-06-08 13:00:00,70.27,70.27,70.12,70.17,2400.0,65.2332,65.2332,65.094,65.1404,2400.0
2022-06-08 13:05:00,70.17,70.25,70.17,70.25,3943.0,65.1404,65.2147,65.1404,65.2147,3943.0
2022-06-08 13:10:00,70.25,70.25,70.11,70.15,3900.0,65.2147,65.2147,65.0847,65.1218,3900.0
2022-06-08 13:15:00,70.15,70.17,70.09,70.17,2950.0,65.1218,65.1404,65.0661,65.1404,2950.0
2022-06-08 13:20:00,70.15,70.18,70.11,70.14,2594.0,65.1218,65.1497,65.0847,65.1126,2594.0
2022-06-08 13:25:00,70.15,70.15,70.05,70.1,6024.0,65.1218,65.1218,65.029,65.0754,6024.0
2022-06-08 13:30:00,70.09,70.12,70.0,70.04,23293.0,65.0661,65.094,64.9826,65.0197,23293.0
2022-06-08 13:35:00,70.04,70.04,69.95,69.95,5218.0,65.0197,65.0197,64.9362,64.9362,5218.0
2022-06-08 13:40:00,69.95,70.3,69.95,70.29,4971.0,64.9362,65.2611,64.9362,65.2518,4971.0
2022-06-08 13:45:00,70.27,70.7,70.27,70.48,40365.0,65.2332,65.6324,65.2332,65.4282,40365.0
2022-06-08 13:50:00,70.47,70.54,70.43,70.45,11888.0,65.4189,65.4839,65.3818,65.4003,11888.0
2022-06-08 13:55:00,70.43,70.47,70.36,70.39,6654.0,65.3818,65.4189,65.3168,65.3446,6654.0
2022-06-08 14:00:00,70.38,70.53,70.36,70.5,7249.0,65.3354,65.4746,65.3168,65.4468,7249.0
2022-06-08 14:05:00,70.55,70.58,70.5,70.54,5574.0,65.4932,65.521,65.4468,65.4839,5574.0
2022-06-08 14:10:00,70.57,70.62,70.51,70.51,3600.0,65.5117,65.5582,65.456,65.456,3600.0
2022-06-08 14:15:00,70.55,70.56,70.46,70.52,4916.0,65.4932,65.5025,65.4096,65.4653,4916.0
2022-06-08 14:20:00,70.52,70.61,70.45,70.52,6342.0,65.4653,65.5489,65.4003,65.4653,6342.0
2022-06-08 14:25:00,70.53,70.53,70.39,70.48,7393.0,65.4746,65.4746,65.3446,65.4282,7393.0
2022-06-08 14:30:00,70.47,70.57,70.38,70.41,7123.0,65.4189,65.5117,65.3354,65.3632,7123.0
2022-06-08 14:35:00,70.41,70.43,70.34,70.39,8862.0,65.3632,65.3818,65.2982,65.3446,8862.0
2022-06-08 14:40:00,70.4,70.58,70.4,70.57,5488.0,65.3539,65.521,65.3539,65.5117,5488.0
2022-06-08 14:45:00,70.55,70.63,70.52,70.55,5127.0,65.4932,65.5674,65.4653,65.4932,5127.0
2022-06-08 14:50:00,70.53,70.55,70.42,70.42,6563.0,65.4746,65.4932,65.3725,65.3725,6563.0
2022-06-08 14:55:00,70.35,70.42,70.35,70.39,6333.0,65.3075,65.3725,65.3075,65.3446,6333.0
2022-06-08 15:00:00,70.38,70.38,70.27,70.35,5790.0,65.3354,65.3354,65.2332,65.3075,5790.0
2022-06-08 15:05:00,70.33,70.34,70.24,70.34,6957.0,65.2889,65.2982,65.2054,65.2982,6957.0
2022-06-08 15:10:00,70.33,70.43,70.32,70.43,9331.0,65.2889,65.3818,65.2797,65.3818,9331.0
2022-06-08 15:15:00,70.42,70.42,70.37,70.37,9816.0,65.3725,65.3725,65.3261,65.3261,9816.0
2022-06-08 15:20:00,70.38,70.48,70.37,70.46,7310.0,65.3354,65.4282,65.3261,65.4096,7310.0
2022-06-08 15:25:00,70.46,70.52,70.45,70.48,6319.0,65.4096,65.4653,65.4003,65.4282,6319.0
2022-06-08 15:30:00,70.48,70.54,70.43,70.52,17004.0,65.4282,65.4839,65.3818,65.4653,17004.0
2022-06-08 15:35:00,70.53,70.55,70.47,70.48,11305.0,65.4746,65.4932,65.4189,65.4282,11305.0
2022-06-08 15:40:00,70.48,70.53,70.44,70.44,13368.0,65.4282,65.4746,65.3911,65.3911,13368.0
2022-06-08 15:45:00,70.45,70.45,70.23,70.23,19387.0,65.4003,65.4003,65.1961,65.1961,19387.0
2022-06-08 15:50:00,70.24,70.33,70.08,70.12,40324.0,65.2054,65.2889,65.0569,65.094,40324.0
2022-06-08 15:55:00,70.1,70.19,70.03,70.08,98962.0,65.0754,65.159,65.0104,65.0569,98962.0
2022-06-09 09:30:00,69.94,70.15,69.62,70.15,20905.0,64.9269,65.1218,64.6298,65.1218,20905.0
2022-06-09 09:35:00,70.1,70.1,69.75,69.75,5536.0,65.0754,65.0754,64.7505,64.7505,5536.0
2022-06-09 09:40:00,69.61,69.63,69.42,69.58,5370.0,64.6205,64.6391,64.4442,64.5927,5370.0
2022-06-09 09:45:00,69.59,69.96,69.58,69.91,5193.0,64.602,64.9455,64.5927,64.899,5193.0
2022-06-09 09:50:00,69.96,70.12,69.95,69.96,5022.0,64.9455,65.094,64.9362,64.9455,5022.0
2022-06-09 09:55:00,69.84,69.94,69.84,69.91,2109.0,64.8341,64.9269,64.8341,64.899,2109.0
2022-06-09 10:00:00,69.88,69.92,69.74,69.78,3125.0,64.8712,64.9083,64.7412,64.7784,3125.0
2022-06-09 10:05:00,69.78,69.78,69.63,69.63,4595.0,64.7784,64.7784,64.6391,64.6391,4595.0
2022-06-09 10:10:00,69.61,69.66,69.5,69.6,4684.0,64.6205,64.667,64.5184,64.6113,4684.0
2022-06-09 10:15:00,69.61,69.82,69.6,69.61,3419.0,64.6205,64.8155,64.6113,64.6205,3419.0
2022-06-09 10:20:00,69.64,69.66,69.5,69.56,4396.0,64.6484,64.667,64.5184,64.5741,4396.0
2022-06-09 10:25:00,69.61,69.68,69.58,69.68,4508.0,64.6205,64.6855,64.5927,64.6855,4508.0
2022-06-09 10:30:00,69.7,69.77,69.58,69.65,9453.0,64.7041,64.7691,64.5927,64.6577,9453.0
2022-06-09 10:35:00,69.64,69.85,69.62,69.79,4300.0,64.6484,64.8433,64.6298,64.7876,4300.0
2022-06-09 10:40:00,69.79,69.79,69.56,69.63,3592.0,64.7876,64.7876,64.5741,64.6391,3592.0
2022-06-09 10:45:00,69.6,69.6,69.42,69.55,18388.0,64.6113,64.6113,64.4442,64.5648,18388.0
2022-06-09 10:50:00,69.52,69.53,69.18,69.18,8871.0,64.537,64.5463,64.2214,64.2214,8871.0
2022-06-09 10:55:00,69.1,69.31,69.1,69.23,10499.0,64.1471,64.3421,64.1471,64.2678,10499.0
2022-06-09 11:00:00,69.21,69.25,68.99,68.99,6354.0,64.2492,64.2864,64.045,64.045,6354.0
2022-06-09 11:05:00,68.97,69.07,68.92,69.07,4850.0,64.0264,64.1193,63.98,64.1193,4850.0
2022-06-09 11:10:00,69.08,69.14,69.07,69.1,4840.0,64.1285,64.1842,64.1193,64.1471,4840.0
2022-06-09 11:15:00,69.09,69.09,68.9,68.93,10412.0,64.1378,64.1378,63.9614,63.9893,10412.0
2022-06-09 11:20:00,68.93,69.1,68.87,69.09,20308.0,63.9893,64.1471,63.9336,64.1378,20308.0
2022-06-09 11:25:00,69.05,69.14,69.05,69.08,9717.0,64.1007,64.1842,64.1007,64.1285,9717.0
2022-06-09 11:30:00,69.08,69.09,69.0,69.07,6300.0,64.1285,64.1378,64.0543,64.1193,6300.0
2022-06-09 11:35:00,69.11,69.16,69.05,69.1,5502.0,64.1564,64.2028,64.1007,64.1471,5502.0
2022-06-09 11:40:00,69.13,69.31,69.12,69.28,4486.0,64.175,64.3421,64.1657,64.3142,4486.0
2022-06-09 11:45:00,69.27,69.29,69.14,69.16,4583.0,64.3049,64.3235,64.1842,64.2028,4583.0
2022-06-09 11:50:00,69.14,69.25,69.09,69.22,3454.0,64.1842,64.2864,64.1378,64.2585,3454.0
2022-06-09 11:55:00,69.25,69.44,69.23,69.41,4013.0,64.2864,64.4627,64.2678,64.4349,4013.0
2022-06-09 12:00:00,69.39,69.48,69.39,69.43,4504.0,64.4163,64.4999,64.4163,64.4534,4504.0
2022-06-09 12:05:00,69.4,69.43,69.31,69.35,2297.0,64.4256,64.4534,64.3421,64.3792,2297.0
2022-06-09 12:10:00,69.32,69.32,69.13,69.19,4731.0,64.3513,64.3513,64.175,64.2307,4731.0
2022-06-09 12:15:00,69.15,69.32,69.13,69.3,3329.0,64.1935,64.3513,64.175,64.3328,3329.0
2022-06-09 12:20:00,69.31,69.4,69.31,69.35,3021.0,64.3421,64.4256,64.3421,64.3792,3021.0
2022-06-09 12:25:00,69.33,69.43,69.31,69.4,4487.0,64.3606,64.4534,64.3421,64.4256,4487.0
2022-06-09 12:30:00,69.41,69.45,69.32,69.39,3100.0,64.4349,64.472,64.3513,64.4163,3100.0
2022-06-09 12:35:00,69.4,69.41,69.36,69.37,2755.0,64.4256,64.4349,64.3885,64.3977,2755.0
2022-06-09 12:40:00,69.39,69.5,69.36,69.49,4184.0,64.4163,64.5184,64.3885,64.5091,4184.0
2022-06-09 12:45:00,69.47,69.6,69.42,69.48,12705.0,64.4906,64.6113,64.4442,64.4999,12705.0
2022-06-09 12:50:00,69.5,69.54,69.43,69.44,3710.0,64.5184,64.5556,64.4534,64.4627,3710.0
2022-06-09 12:55:00,69.43,69.64,69.41,69.64,3818.0,64.4534,64.6484,64.4349,64.6484,3818.0
2022-06-09 13:00:00,69.66,69.75,69.62,69.66,3033.0,64.667,64.7505,64.6298,64.667,3033.0
2022-06-09 13:05:00,69.69,69.77,69.68,69.68,4724.0,64.6948,64.7691,64.6855,64.6855,4724.0
2022-06-09 13:10:00,69.64,69.7,69.63,69.63,4175.0,64.6484,64.7041,64.6391,64.6391,4175.0
2022-06-09 13:15:00,69.63,69.63,69.56,69.62,3681.0,64.6391,64.6391,64.5741,64.6298,3681.0
2022-06-09 13:20:00,69.6,69.6,69.48,69.48,4704.0,64.6113,64.6113,64.4999,64.4999,4704.0
2022-06-09 13:25:00,69.48,69.55,69.44,69.49,5434.0,64.4999,64.5648,64.4627,64.5091,5434.0
2022-06-09 13:30:00,69.47,69.47,69.29,69.33,5207.0,64.4906,64.4906,64.3235,64.3606,5207.0
2022-06-09 13:35:00,69.32,69.33,69.22,69.3,3435.0,64.3513,64.3606,64.2585,64.3328,3435.0
2022-06-09 13:40:00,69.28,69.29,69.21,69.21,2800.0,64.3142,64.3235,64.2492,64.2492,2800.0
2022-06-09 13:45:00,69.21,69.25,69.17,69.2,3530.0,64.2492,64.2864,64.2121,64.2399,3530.0
2022-06-09 13:50:00,69.21,69.28,69.21,69.26,2558.0,64.2492,64.3142,64.2492,64.2956,2558.0
2022-06-09 13:55:00,69.28,69.42,69.27,69.42,4036.0,64.3142,64.4442,64.3049,64.4442,4036.0
2022-06-09 14:00:00,69.39,69.39,69.23,69.23,2600.0,64.4163,64.4163,64.2678,64.2678,2600.0
2022-06-09 14:05:00,69.26,69.31,69.21,69.27,5916.0,64.2956,64.3421,64.2492,64.3049,5916.0
2022-06-09 14:10:00,69.28,69.29,69.21,69.28,5221.0,64.3142,64.3235,64.2492,64.3142,5221.0
2022-06-09 14:15:00,69.27,69.27,69.19,69.22,3952.0,64.3049,64.3049,64.2307,64.2585,3952.0
2022-06-09 14:20:00,69.22,69.3,69.13,69.17,3975.0,64.2585,64.3328,64.175,64.2121,3975.0
2022-06-09 14:25:00,69.11,69.19,69.11,69.13,3400.0,64.1564,64.2307,64.1564,64.175,3400.0
2022-06-09 14:30:00,69.11,69.11,68.94,68.95,6118.0,64.1564,64.1564,63.9986,64.0079,6118.0
2022-06-09 14:35:00,68.97,68.98,68.86,68.87,4897.0,64.0264,64.0357,63.9243,63.9336,4897.0
2022-06-09 14:40:00,68.87,68.9,68.73,68.75,16741.0,63.9336,63.9614,63.8036,63.8222,16741.0
2022-06-09 14:45:00,68.73,68.85,68.71,68.77,13863.0,63.8036,63.915,63.7851,63.8408,13863.0
2022-06-09 14:50:00,68.78,68.87,68.78,68.84,8241.0,63.85,63.9336,63.85,63.9057,8241.0
2022-06-09 14:55:00,68.84,68.92,68.74,68.74,7448.0,63.9057,63.98,63.8129,63.8129,7448.0
2022-06-09 15:00:00,68.74,68.74,68.52,68.53,4956.0,63.8129,63.8129,63.6087,63.618,4956.0
2022-06-09 15:05:00,68.51,68.57,68.47,68.57,6295.0,63.5994,63.6551,63.5623,63.6551,6295.0
2022-06-09 15:10:00,68.56,68.62,68.54,68.54,6231.0,63.6458,63.7015,63.6272,63.6272,6231.0
2022-06-09 15:15:00,68.53,68.59,68.51,68.54,7164.0,63.618,63.6737,63.5994,63.6272,7164.0
2022-06-09 15:20:00,68.56,68.59,68.48,68.59,6707.0,63.6458,63.6737,63.5715,63.6737,6707.0
2022-06-09 15:25:00,68.58,68.58,68.35,68.36,6969.0,63.6644,63.6644,63.4509,63.4601,6969.0
2022-06-09 15:30:00,68.33,68.36,68.25,68.26,13022.0,63.4323,63.4601,63.358,63.3673,13022.0
2022-06-09 15:35:00,68.27,68.32,68.23,68.25,15193.0,63.3766,63.423,63.3395,63.358,15193.0
2022-06-09 15:40:00,68.24,68.24,68.05,68.08,17723.0,63.3487,63.3487,63.1724,63.2002,17723.0
2022-06-09 15:45:00,68.07,68.11,67.91,67.97,21437.0,63.1909,63.2281,63.0424,63.0981,21437.0
2022-06-09 15:50:00,67.96,68.02,67.85,67.95,42393.0,63.0888,63.1445,62.9867,63.0795,42393.0
2022-06-09 15:55:00,67.98,68.03,67.74,67.77,73654.0,63.1074,63.1538,62.8846,62.9124,73654.0
2022-06-10 09:30:00,66.99,67.11,66.38,66.54,37895.0,62.1883,62.2997,61.6221,61.7706,37895.0
2022-06-10 09:35:00,66.41,66.87,66.41,66.65,12680.0,61.6499,62.0769,61.6499,61.8727,12680.0
2022-06-10 09:40:00,66.63,66.95,66.6,66.71,7393.0,61.8541,62.1512,61.8263,61.9284,7393.0
2022-06-10 09:45:00,66.91,67.03,66.72,66.72,5756.0,62.1141,62.2255,61.9377,61.9377,5756.0
2022-06-10 09:50:00,66.7,66.79,66.48,66.5,4674.0,61.9191,62.0027,61.7149,61.7335,4674.0
2022-06-10 09:55:00,66.59,66.61,66.42,66.47,3797.0,61.817,61.8356,61.6592,61.7056,3797.0
2022-06-10 10:00:00,66.45,66.46,66.24,66.31,6939.0,61.687,61.6963,61.4921,61.5571,6939.0
2022-06-10 10:05:00,66.3,66.44,66.22,66.25,13929.0,61.5478,61.6778,61.4735,61.5014,13929.0
2022-06-10 10:10:00,66.19,66.4,66.16,66.34,10034.0,61.4457,61.6406,61.4178,61.5849,10034.0
2022-06-10 10:15:00,66.29,66.48,66.27,66.45,4733.0,61.5385,61.7149,61.5199,61.687,4733.0
2022-06-10 10:20:00,66.41,66.42,66.22,66.32,5962.0,61.6499,61.6592,61.4735,61.5664,5962.0
2022-06-10 10:25:00,66.28,66.41,66.2,66.2,11405.0,61.5292,61.6499,61.455,61.455,11405.0
2022-06-10 10:30:00,66.18,66.45,66.18,66.41,6756.0,61.4364,61.687,61.4364,61.6499,6756.0
2022-06-10 10:35:00,66.43,66.55,66.39,66.52,4859.0,61.6685,61.7799,61.6313,61.752,4859.0
2022-06-10 10:40:00,66.51,66.64,66.42,66.6,10582.0,61.7427,61.8634,61.6592,61.8263,10582.0
2022-06-10 10:45:00,66.6,66.7,66.56,66.7,9797.0,61.8263,61.9191,61.7892,61.9191,9797.0
2022-06-10 10:50:00,66.74,66.81,66.67,66.67,13882.0,61.9563,62.0212,61.8913,61.8913,13882.0
2022-06-10 10:55:00,66.67,66.69,66.58,66.58,7644.0,61.8913,61.9098,61.8077,61.8077,7644.0
2022-06-10 11:00:00,66.57,66.67,66.52,66.63,15726.0,61.7984,61.8913,61.752,61.8541,15726.0
2022-06-10 11:05:00,66.6,66.63,66.47,66.62,12694.0,61.8263,61.8541,61.7056,61.8449,12694.0
2022-06-10 11:10:00,66.59,66.62,66.49,66.54,10384.0,61.817,61.8449,61.7242,61.7706,10384.0
2022-06-10 11:15:00,66.51,66.51,66.38,66.47,8737.0,61.7427,61.7427,61.6221,61.7056,8737.0
2022-06-10 11:20:00,66.58,66.66,66.45,66.45,5900.0,61.8077,61.882,61.687,61.687,5900.0
2022-06-10 11:25:00,66.43,66.43,66.3,66.43,6317.0,61.6685,61.6685,61.5478,61.6685,6317.0
2022-06-10 11:30:00,66.4,66.4,66.35,66.4,6916.0,61.6406,61.6406,61.5942,61.6406,6916.0
2022-06-10 11:35:00,66.39,66.48,66.36,66.46,10714.0,61.6313,61.7149,61.6035,61.6963,10714.0
2022-06-10 11:40:00,66.45,66.61,66.45,66.61,8439.0,61.687,61.8356,61.687,61.8356,8439.0
2022-06-10 11:45:00,66.59,66.68,66.48,66.48,5977.0,61.817,61.9006,61.7149,61.7149,5977.0
2022-06-10 11:50:00,66.49,66.52,66.46,66.49,9567.0,61.7242,61.752,61.6963,61.7242,9567.0
2022-06-10 11:55:00,66.48,66.73,66.48,66.71,8744.0,61.7149,61.947,61.7149,61.9284,8744.0
2022-06-10 12:00:00,66.69,66.8,66.67,66.75,7274.0,61.9098,62.012,61.8913,61.9655,7274.0
2022-06-10 12:05:00,66.74,66.85,66.73,66.8,5699.0,61.9563,62.0584,61.947,62.012,5699.0
2022-06-10 12:10:00,66.78,66.79,66.69,66.73,7685.0,61.9934,62.0027,61.9098,61.947,7685.0
2022-06-10 12:15:00,66.73,66.74,66.68,66.73,9602.0,61.947,61.9563,61.9006,61.947,9602.0
2022-06-10 12:20:00,66.75,66.79,66.69,66.72,7145.0,61.9655,62.0027,61.9098,61.9377,7145.0
2022-06-10 12:25:00,66.7,66.83,66.7,66.81,5793.0,61.9191,62.0398,61.9191,62.0212,5793.0
2022-06-10 12:30:00,66.83,66.89,66.75,66.75,4793.0,62.0398,62.0955,61.9655,61.9655,4793.0
2022-06-10 12:35:00,66.75,66.85,66.74,66.85,6927.0,61.9655,62.0584,61.9563,62.0584,6927.0
2022-06-10 12:40:00,66.84,66.9,66.79,66.83,6238.0,62.0491,62.1048,62.0027,62.0398,6238.0
2022-06-10 12:45:00,66.85,66.86,66.74,66.74,6475.0,62.0584,62.0677,61.9563,61.9563,6475.0
2022-06-10 12:50:00,66.71,66.75,66.64,66.73,6701.0,61.9284,61.9655,61.8634,61.947,6701.0
2022-06-10 12:55:00,66.71,66.8,66.69,66.8,7071.0,61.9284,62.012,61.9098,62.012,7071.0
2022-06-10 13:00:00,66.82,66.82,66.68,66.76,7723.0,62.0305,62.0305,61.9006,61.9748,7723.0
2022-06-10 13:05:00,66.74,66.8,66.65,66.8,6843.0,61.9563,62.012,61.8727,62.012,6843.0
2022-06-10 13:10:00,66.81,66.84,66.76,66.82,11668.0,62.0212,62.0491,61.9748,62.0305,11668.0
2022-06-10 13:15:00,66.81,66.96,66.81,66.93,8766.0,62.0212,62.1605,62.0212,62.1326,8766.0
2022-06-10 13:20:00,66.94,67.0,66.91,67.0,8049.0,62.1419,62.1976,62.1141,62.1976,8049.0
2022-06-10 13:25:00,66.99,67.05,66.96,67.05,7241.0,62.1883,62.244,62.1605,62.244,7241.0
2022-06-10 13:30:00,67.06,67.07,66.78,66.84,15047.0,62.2533,62.2626,61.9934,62.0491,15047.0
2022-06-10 13:35:00,66.85,67.07,66.85,67.04,6350.0,62.0584,62.2626,62.0584,62.2348,6350.0
2022-06-10 13:40:00,67.06,67.15,66.98,67.15,6042.0,62.2533,62.3369,62.1791,62.3369,6042.0
2022-06-10 13:45:00,67.13,67.26,67.08,67.23,10590.0,62.3183,62.439,62.2719,62.4111,10590.0
2022-06-10 13:50:00,67.26,67.39,67.13,67.13,9788.0,62.439,62.5597,62.3183,62.3183,9788.0
2022-06-10 13:55:00,67.07,67.1,67.0,67.08,4278.0,62.2626,62.2905,62.1976,62.2719,4278.0
2022-06-10 14:00:00,67.09,67.09,66.78,66.92,36410.0,62.2812,62.2812,61.9934,62.1234,36410.0
2022-06-10 14:05:00,66.93,67.09,66.93,67.09,6262.0,62.1326,62.2812,62.1326,62.2812,6262.0
2022-06-10 14:10:00,67.1,67.22,67.1,67.22,6188.0,62.2905,62.4019,62.2905,62.4019,6188.0
2022-06-10 14:15:00,67.26,67.34,67.2,67.33,4584.0,62.439,62.5133,62.3833,62.504,4584.0
2022-06-10 14:20:00,67.33,67.37,67.29,67.29,14964.0,62.504,62.5411,62.4668,62.4668,14964.0
2022-06-10 14:25:00,67.31,67.35,67.26,67.3,14919.0,62.4854,62.5225,62.439,62.4761,14919.0
2022-06-10 14:30:00,67.34,67.46,67.34,67.41,6759.0,62.5133,62.6247,62.5133,62.5782,6759.0
2022-06-10 14:35:00,67.37,67.37,67.28,67.33,6011.0,62.5411,62.5411,62.4576,62.504,6011.0
2022-06-10 14:40:00,67.3,67.32,67.15,67.15,7107.0,62.4761,62.4947,62.3369,62.3369,7107.0
2022-06-10 14:45:00,67.16,67.36,67.15,67.36,7380.0,62.3462,62.5318,62.3369,62.5318,7380.0
2022-06-10 14:50:00,67.38,67.42,67.27,67.41,7649.0,62.5504,62.5875,62.4483,62.5782,7649.0
2022-06-10 14:55:00,67.42,67.55,67.37,67.51,8219.0,62.5875,62.7082,62.5411,62.6711,8219.0
2022-06-10 15:00:00,67.47,67.53,67.24,67.24,8342.0,62.6339,62.6896,62.4204,62.4204,8342.0
2022-06-10 15:05:00,67.27,67.31,67.19,67.28,5789.0,62.4483,62.4854,62.374,62.4576,5789.0
2022-06-10 15:10:00,67.29,67.38,67.27,67.34,9065.0,62.4668,62.5504,62.4483,62.5133,9065.0
2022-06-10 15:15:00,67.36,67.41,67.33,67.39,6114.0,62.5318,62.5782,62.504,62.5597,6114.0
2022-06-10 15:20:00,67.39,67.51,67.32,67.51,23452.0,62.5597,62.6711,62.4947,62.6711,23452.0
2022-06-10 15:25:00,67.54,67.63,67.5,67.52,10460.0,62.6989,62.7825,62.6618,62.6804,10460.0
2022-06-10 15:30:00,67.52,67.52,67.36,67.38,23251.0,62.6804,62.6804,62.5318,62.5504,23251.0
2022-06-10 15:35:00,67.39,67.48,67.33,67.42,26200.0,62.5597,62.6432,62.504,62.5875,26200.0
2022-06-10 15:40:00,67.42,67.43,67.17,67.19,26204.0,62.5875,62.5968,62.3554,62.374,26204.0
2022-06-10 15:45:00,67.2,67.2,66.99,66.99,20140.0,62.3833,62.3833,62.1883,62.1883,20140.0
2022-06-10 15:50:00,66.97,67.19,66.94,67.09,50486.0,62.1698,62.374,62.1419,62.2812,50486.0
2022-06-10 15:55:00,67.08,67.1,66.78,66.81,108516.0,62.2719,62.2905,61.9934,62.0212,108516.0
2022-06-13 09:30:00,65.27,66.21,65.2,66.17,39306.0,60.5916,61.4642,60.5266,61.4271,39306.0
2022-06-13 09:35:00,66.17,66.25,66.02,66.11,15015.0,61.4271,61.5014,61.2879,61.3714,15015.0
2022-06-13 09:40:00,66.07,66.25,65.94,66.2,21458.0,61.3343,61.5014,61.2136,61.455,21458.0
2022-06-13 09:45:00,66.16,66.39,66.03,66.05,13447.0,61.4178,61.6313,61.2972,61.3157,13447.0
2022-06-13 09:50:00,66.01,66.11,65.91,66.08,6223.0,61.2786,61.3714,61.1858,61.3436,6223.0
2022-06-13 09:55:00,66.06,66.09,65.73,65.79,7564.0,61.325,61.3529,61.0187,61.0744,7564.0
2022-06-13 10:00:00,65.81,66.02,65.74,65.74,8420.0,61.0929,61.2879,61.0279,61.0279,8420.0
2022-06-13 10:05:00,65.77,65.89,65.77,65.8,5639.0,61.0558,61.1672,61.0558,61.0836,5639.0
2022-06-13 10:10:00,65.78,65.8,65.5,65.51,6152.0,61.0651,61.0836,60.8051,60.8144,6152.0
2022-06-13 10:15:00,65.51,65.51,65.29,65.35,7510.0,60.8144,60.8144,60.6102,60.6659,7510.0
2022-06-13 10:20:00,65.35,65.37,65.28,65.28,10705.0,60.6659,60.6845,60.6009,60.6009,10705.0
2022-06-13 10:25:00,65.28,65.34,65.19,65.19,12327.0,60.6009,60.6566,60.5174,60.5174,12327.0
2022-06-13 10:30:00,65.2,65.27,65.09,65.26,9810.0,60.5266,60.5916,60.4245,60.5823,9810.0
2022-06-13 10:35:00,65.26,65.4,65.26,65.33,11282.0,60.5823,60.7123,60.5823,60.6473,11282.0
2022-06-13 10:40:00,65.33,65.37,65.07,65.08,5008.0,60.6473,60.6845,60.406,60.4152,5008.0
2022-06-13 10:45:00,65.11,65.12,64.94,64.98,12239.0,60.4431,60.4524,60.2853,60.3224,12239.0
2022-06-13 10:50:00,64.94,65.01,64.87,64.92,8099.0,60.2853,60.3503,60.2203,60.2667,8099.0
2022-06-13 10:55:00,64.94,65.0,64.85,64.89,12492.0,60.2853,60.341,60.2017,60.2389,12492.0
2022-06-13 11:00:00,64.89,65.0,64.8,64.81,7603.0,60.2389,60.341,60.1553,60.1646,7603.0
2022-06-13 11:05:00,64.81,64.86,64.73,64.83,9591.0,60.1646,60.211,60.0903,60.1832,9591.0
2022-06-13 11:10:00,64.82,64.94,64.72,64.89,12049.0,60.1739,60.2853,60.081,60.2389,12049.0
2022-06-13 11:15:00,64.93,65.07,64.93,65.05,16841.0,60.276,60.406,60.276,60.3874,16841.0
2022-06-13 11:20:00,65.03,65.25,65.0,65.24,30242.0,60.3688,60.5731,60.341,60.5638,30242.0
2022-06-13 11:25:00,65.35,65.39,65.22,65.23,13431.0,60.6659,60.703,60.5452,60.5545,13431.0
2022-06-13 11:30:00,65.24,65.26,65.02,65.14,5181.0,60.5638,60.5823,60.3595,60.4709,5181.0
2022-06-13 11:35:00,65.14,65.22,65.09,65.18,10966.0,60.4709,60.5452,60.4245,60.5081,10966.0
2022-06-13 11:40:00,65.2,65.24,65.09,65.22,18012.0,60.5266,60.5638,60.4245,60.5452,18012.0
2022-06-13 11:45:00,65.2,65.21,65.02,65.2,7371.0,60.5266,60.5359,60.3595,60.5266,7371.0
2022-06-13 11:50:00,65.19,65.21,64.87,64.92,9893.0,60.5174,60.5359,60.2203,60.2667,9893.0
2022-06-13 11:55:00,64.96,65.01,64.87,64.93,6007.0,60.3038,60.3503,60.2203,60.276,6007.0
2022-06-13 12:00:00,64.92,64.95,64.74,64.74,4542.0,60.2667,60.2946,60.0996,60.0996,4542.0
2022-06-13 12:05:00,64.71,64.9,64.64,64.84,4409.0,60.0718,60.2481,60.0068,60.1924,4409.0
2022-06-13 12:10:00,64.8,65.04,64.76,64.88,5397.0,60.1553,60.3781,60.1182,60.2296,5397.0
2022-06-13 12:15:00,64.89,64.98,64.71,64.81,12640.0,60.2389,60.3224,60.0718,60.1646,12640.0
2022-06-13 12:20:00,64.82,64.93,64.78,64.84,8263.0,60.1739,60.276,60.1367,60.1924,8263.0
2022-06-13 12:25:00,64.84,64.97,64.79,64.84,5706.0,60.1924,60.3131,60.146,60.1924,5706.0
2022-06-13 12:30:00,64.84,65.12,64.78,65.07,5161.0,60.1924,60.4524,60.1367,60.406,5161.0
2022-06-13 12:35:00,65.05,65.26,65.05,65.2,5494.0,60.3874,60.5823,60.3874,60.5266,5494.0
2022-06-13 12:40:00,65.19,65.19,64.99,65.02,7375.0,60.5174,60.5174,60.3317,60.3595,7375.0
2022-06-13 12:45:00,65.02,65.04,64.88,64.91,7274.0,60.3595,60.3781,60.2296,60.2574,7274.0
2022-06-13 12:50:00,64.89,64.96,64.79,64.82,6823.0,60.2389,60.3038,60.146,60.1739,6823.0
2022-06-13 12:55:00,64.79,64.83,64.68,64.7,11036.0,60.146,60.1832,60.0439,60.0625,11036.0
2022-06-13 13:00:00,64.7,64.74,64.58,64.64,7079.0,60.0625,60.0996,59.9511,60.0068,7079.0
2022-06-13 13:05:00,64.62,64.68,64.57,64.64,9006.0,59.9882,60.0439,59.9418,60.0068,9006.0
2022-06-13 13:10:00,64.64,64.77,64.63,64.75,5110.0,60.0068,60.1275,59.9975,60.1089,5110.0
2022-06-13 13:15:00,64.74,64.75,64.66,64.7,10856.0,60.0996,60.1089,60.0253,60.0625,10856.0
2022-06-13 13:20:00,64.7,64.71,64.58,64.66,13801.0,60.0625,60.0718,59.9511,60.0253,13801.0
2022-06-13 13:25:00,64.66,64.66,64.53,64.59,13073.0,60.0253,60.0253,59.9047,59.9604,13073.0
2022-06-13 13:30:00,64.58,64.66,64.54,64.56,7502.0,59.9511,60.0253,59.914,59.9325,7502.0
2022-06-13 13:35:00,64.56,64.78,64.55,64.77,8456.0,59.9325,60.1367,59.9232,60.1275,8456.0
2022-06-13 13:40:00,64.78,65.05,64.77,65.04,5843.0,60.1367,60.3874,60.1275,60.3781,5843.0
2022-06-13 13:45:00,65.05,65.14,65.01,65.12,5549.0,60.3874,60.4709,60.3503,60.4524,5549.0
2022-06-13 13:50:00,65.13,65.15,64.88,64.96,34787.0,60.4617,60.4802,60.2296,60.3038,34787.0
2022-06-13 13:55:00,64.98,65.14,64.97,65.1,9867.0,60.3224,60.4709,60.3131,60.4338,9867.0
2022-06-13 14:00:00,65.1,65.11,64.83,64.92,10007.0,60.4338,60.4431,60.1832,60.2667,10007.0
2022-06-13 14:05:00,64.89,64.9,64.85,64.89,5154.0,60.2389,60.2481,60.2017,60.2389,5154.0
2022-06-13 14:10:00,64.88,64.96,64.79,64.8,7605.0,60.2296,60.3038,60.146,60.1553,7605.0
2022-06-13 14:15:00,64.85,64.94,64.83,64.92,5128.0,60.2017,60.2853,60.1832,60.2667,5128.0
2022-06-13 14:20:00,64.94,65.05,64.89,64.9,14879.0,60.2853,60.3874,60.2389,60.2481,14879.0
2022-06-13 14:25:00,64.9,65.04,64.87,64.98,8978.0,60.2481,60.3781,60.2203,60.3224,8978.0
2022-06-13 14:30:00,64.96,65.01,64.81,65.0,8881.0,60.3038,60.3503,60.1646,60.341,8881.0
2022-06-13 14:35:00,65.01,65.07,64.97,65.02,27630.0,60.3503,60.406,60.3131,60.3595,27630.0
2022-06-13 14:40:00,65.05,65.06,64.93,64.98,6663.0,60.3874,60.3967,60.276,60.3224,6663.0
2022-06-13 14:45:00,65.0,65.09,64.91,64.94,6998.0,60.341,60.4245,60.2574,60.2853,6998.0
2022-06-13 14:50:00,64.93,64.95,64.84,64.91,3398.0,60.276,60.2946,60.1924,60.2574,3398.0
2022-06-13 14:55:00,64.86,64.86,64.71,64.77,4904.0,60.211,60.211,60.0718,60.1275,4904.0
2022-06-13 15:00:00,64.74,64.89,64.72,64.88,6264.0,60.0996,60.2389,60.081,60.2296,6264.0
2022-06-13 15:05:00,64.85,64.9,64.75,64.76,6822.0,60.2017,60.2481,60.1089,60.1182,6822.0
2022-06-13 15:10:00,64.75,64.76,64.66,64.67,7554.0,60.1089,60.1182,60.0253,60.0346,7554.0
2022-06-13 15:15:00,64.66,65.02,64.56,64.8,14236.0,60.0253,60.3595,59.9325,60.1553,14236.0
2022-06-13 15:20:00,64.76,64.85,64.66,64.66,8412.0,60.1182,60.2017,60.0253,60.0253,8412.0
2022-06-13 15:25:00,64.65,64.72,64.51,64.52,10337.0,60.0161,60.081,59.8861,59.8954,10337.0
2022-06-13 15:30:00,64.5,64.51,64.38,64.44,11639.0,59.8768,59.8861,59.7654,59.8211,11639.0
2022-06-13 15:35:00,64.46,64.7,64.44,64.48,13120.0,59.8397,60.0625,59.8211,59.8583,13120.0
2022-06-13 15:40:00,64.51,64.55,64.42,64.47,17267.0,59.8861,59.9232,59.8026,59.849,17267.0
2022-06-13 15:45:00,64.47,64.68,64.44,64.55,16441.0,59.849,60.0439,59.8211,59.9232,16441.0
2022-06-13 15:50:00,64.55,64.58,64.33,64.53,28268.0,59.9232,59.9511,59.719,59.9047,28268.0
2022-06-13 15:55:00,64.52,64.65,64.37,64.46,98704.0,59.8954,60.0161,59.7561,59.8397,98704.0
2022-06-14 09:30:00,65.31,65.34,64.84,64.97,46299.0,60.6288,60.6566,60.1924,60.3131,46299.0
2022-06-14 09:35:00,64.92,64.99,64.7,64.85,14337.0,60.2667,60.3317,60.0625,60.2017,14337.0
2022-06-14 09:40:00,64.78,64.79,64.38,64.44,20927.0,60.1367,60.146,59.7654,59.8211,20927.0
2022-06-14 09:45:00,64.42,64.81,64.41,64.73,27300.0,59.8026,60.1646,59.7933,60.0903,27300.0
2022-06-14 09:50:00,64.73,64.99,64.52,64.97,9002.0,60.0903,60.3317,59.8954,60.3131,9002.0
2022-06-14 09:55:00,64.98,65.02,64.9,64.98,13749.0,60.3224,60.3595,60.2481,60.3224,13749.0
2022-06-14 10:00:00,64.95,65.03,64.77,64.78,14281.0,60.2946,60.3688,60.1275,60.1367,14281.0
2022-06-14 10:05:00,64.81,64.92,64.6,64.67,15752.0,60.1646,60.2667,59.9697,60.0346,15752.0
2022-06-14 10:10:00,64.63,64.85,64.57,64.69,10847.0,59.9975,60.2017,59.9418,60.0532,10847.0
2022-06-14 10:15:00,64.68,64.77,64.59,64.61,11307.0,60.0439,60.1275,59.9604,59.9789,11307.0
2022-06-14 10:20:00,64.6,64.68,64.47,64.62,12835.0,59.9697,60.0439,59.849,59.9882,12835.0
2022-06-14 10:25:00,64.62,64.67,64.51,64.51,7727.0,59.9882,60.0346,59.8861,59.8861,7727.0
2022-06-14 10:30:00,64.48,64.59,64.4,64.49,10443.0,59.8583,59.9604,59.784,59.8675,10443.0
2022-06-14 10:35:00,64.49,64.74,64.49,64.69,9394.0,59.8675,60.0996,59.8675,60.0532,9394.0
2022-06-14 10:40:00,64.68,64.75,64.54,64.62,8360.0,60.0439,60.1089,59.914,59.9882,8360.0
2022-06-14 10:45:00,64.63,64.91,64.62,64.9,20939.0,59.9975,60.2574,59.9882,60.2481,20939.0
2022-06-14 10:50:00,64.87,64.94,64.68,64.69,26806.0,60.2203,60.2853,60.0439,60.0532,26806.0
2022-06-14 10:55:00,64.69,64.76,64.65,64.68,9814.0,60.0532,60.1182,60.0161,60.0439,9814.0
2022-06-14 11:00:00,64.67,64.82,64.66,64.69,7255.0,60.0346,60.1739,60.0253,60.0532,7255.0
2022-06-14 11:05:00,64.69,64.69,64.42,64.47,7238.0,60.0532,60.0532,59.8026,59.849,7238.0
2022-06-14 11:10:00,64.47,64.52,64.44,64.45,5766.0,59.849,59.8954,59.8211,59.8304,5766.0
2022-06-14 11:15:00,64.49,64.5,64.4,64.48,8156.0,59.8675,59.8768,59.784,59.8583,8156.0
2022-06-14 11:20:00,64.46,64.51,64.24,64.51,35733.0,59.8397,59.8861,59.6355,59.8861,35733.0
2022-06-14 11:25:00,64.5,64.59,64.49,64.5,7902.0,59.8768,59.9604,59.8675,59.8768,7902.0
2022-06-14 11:30:00,64.44,64.51,64.34,64.49,3852.0,59.8211,59.8861,59.7283,59.8675,3852.0
2022-06-14 11:35:00,64.5,64.6,64.41,64.42,5803.0,59.8768,59.9697,59.7933,59.8026,5803.0
2022-06-14 11:40:00,64.44,64.62,64.42,64.62,5262.0,59.8211,59.9882,59.8026,59.9882,5262.0
2022-06-14 11:45:00,64.61,64.67,64.41,64.45,5810.0,59.9789,60.0346,59.7933,59.8304,5810.0
2022-06-14 11:50:00,64.44,64.55,64.4,64.52,5758.0,59.8211,59.9232,59.784,59.8954,5758.0
2022-06-14 11:55:00,64.57,64.63,64.53,64.59,3599.0,59.9418,59.9975,59.9047,59.9604,3599.0
2022-06-14 12:00:00,64.57,64.58,64.21,64.26,3877.0,59.9418,59.9511,59.6076,59.654,3877.0
2022-06-14 12:05:00,64.25,64.25,64.14,64.14,7446.0,59.6447,59.6447,59.5426,59.5426,7446.0
2022-06-14 12:10:00,64.14,64.14,64.01,64.02,2399.0,59.5426,59.5426,59.4219,59.4312,2399.0
2022-06-14 12:15:00,64.03,64.2,63.96,64.15,9954.0,59.4405,59.5983,59.3755,59.5519,9954.0
2022-06-14 12:20:00,64.18,64.18,63.89,63.95,12816.0,59.5798,59.5798,59.3105,59.3662,12816.0
2022-06-14 12:25:00,63.95,63.98,63.89,63.98,3889.0,59.3662,59.3941,59.3105,59.3941,3889.0
2022-06-14 12:30:00,63.98,64.0,63.84,63.89,6663.0,59.3941,59.4127,59.2641,59.3105,6663.0
2022-06-14 12:35:00,63.87,63.87,63.73,63.77,5593.0,59.292,59.292,59.162,59.1991,5593.0
2022-06-14 12:40:00,63.78,63.83,63.71,63.82,5542.0,59.2084,59.2548,59.1434,59.2456,5542.0
2022-06-14 12:45:00,63.82,63.83,63.75,63.81,6067.0,59.2456,59.2548,59.1806,59.2363,6067.0
2022-06-14 12:50:00,63.83,63.84,63.73,63.83,9091.0,59.2548,59.2641,59.162,59.2548,9091.0
2022-06-14 12:55:00,63.83,63.96,63.82,63.87,6208.0,59.2548,59.3755,59.2456,59.292,6208.0
2022-06-14 13:00:00,63.89,63.91,63.76,63.86,9118.0,59.3105,59.3291,59.1899,59.2827,9118.0
2022-06-14 13:05:00,63.89,64.02,63.85,63.98,9296.0,59.3105,59.4312,59.2734,59.3941,9296.0
2022-06-14 13:10:00,63.99,64.01,63.9,63.92,11456.0,59.4034,59.4219,59.3198,59.3384,11456.0
2022-06-14 13:15:00,63.92,64.22,63.92,64.22,29285.0,59.3384,59.6169,59.3384,59.6169,29285.0
2022-06-14 13:20:00,64.2,64.26,64.12,64.16,8652.0,59.5983,59.654,59.5241,59.5612,8652.0
2022-06-14 13:25:00,64.16,64.34,64.12,64.2,9001.0,59.5612,59.7283,59.5241,59.5983,9001.0
2022-06-14 13:30:00,64.16,64.24,64.04,64.04,4295.0,59.5612,59.6355,59.4498,59.4498,4295.0
2022-06-14 13:35:00,64.03,64.03,63.9,63.94,5267.0,59.4405,59.4405,59.3198,59.357,5267.0
2022-06-14 13:40:00,63.9,63.93,63.81,63.81,8513.0,59.3198,59.3477,59.2363,59.2363,8513.0
2022-06-14 13:45:00,63.84,63.9,63.83,63.87,4027.0,59.2641,59.3198,59.2548,59.292,4027.0
2022-06-14 13:50:00,63.88,63.91,63.86,63.91,4209.0,59.3013,59.3291,59.2827,59.3291,4209.0
2022-06-14 13:55:00,63.9,63.94,63.85,63.9,6236.0,59.3198,59.357,59.2734,59.3198,6236.0
2022-06-14 14:00:00,63.91,64.02,63.91,64.0,6833.0,59.3291,59.4312,59.3291,59.4127,6833.0
2022-06-14 14:05:00,64.0,64.15,64.0,64.15,4818.0,59.4127,59.5519,59.4127,59.5519,4818.0
2022-06-14 14:10:00,64.12,64.13,63.97,63.99,6018.0,59.5241,59.5333,59.3848,59.4034,6018.0
2022-06-14 14:15:00,64.02,64.13,64.01,64.12,6176.0,59.4312,59.5333,59.4219,59.5241,6176.0
2022-06-14 14:20:00,64.12,64.21,64.1,64.14,9096.0,59.5241,59.6076,59.5055,59.5426,9096.0
2022-06-14 14:25:00,64.14,64.34,64.09,64.28,23852.0,59.5426,59.7283,59.4962,59.6726,23852.0
2022-06-14 14:30:00,64.28,64.29,64.13,64.26,8393.0,59.6726,59.6819,59.5333,59.654,8393.0
2022-06-14 14:35:00,64.27,64.43,64.25,64.38,6389.0,59.6633,59.8118,59.6447,59.7654,6389.0
2022-06-14 14:40:00,64.39,64.4,64.15,64.16,6704.0,59.7747,59.784,59.5519,59.5612,6704.0
2022-06-14 14:45:00,64.16,64.21,64.07,64.07,6395.0,59.5612,59.6076,59.4776,59.4776,6395.0
2022-06-14 14:50:00,64.05,64.16,64.05,64.07,7126.0,59.4591,59.5612,59.4591,59.4776,7126.0
2022-06-14 14:55:00,64.07,64.12,64.05,64.07,7256.0,59.4776,59.5241,59.4591,59.4776,7256.0
2022-06-14 15:00:00,64.07,64.16,64.06,64.15,14697.0,59.4776,59.5612,59.4684,59.5519,14697.0
2022-06-14 15:05:00,64.15,64.15,64.01,64.01,8364.0,59.5519,59.5519,59.4219,59.4219,8364.0
2022-06-14 15:10:00,63.98,64.02,63.83,63.91,10385.0,59.3941,59.4312,59.2548,59.3291,10385.0
2022-06-14 15:15:00,63.86,63.89,63.77,63.81,9996.0,59.2827,59.3105,59.1991,59.2363,9996.0
2022-06-14 15:20:00,63.83,63.85,63.74,63.76,11794.0,59.2548,59.2734,59.1713,59.1899,11794.0
2022-06-14 15:25:00,63.76,64.02,63.76,64.01,10749.0,59.1899,59.4312,59.1899,59.4219,10749.0
2022-06-14 15:30:00,64.01,64.16,63.99,64.13,21999.0,59.4219,59.5612,59.4034,59.5333,21999.0
2022-06-14 15:35:00,64.13,64.48,64.13,64.4,18035.0,59.5333,59.8583,59.5333,59.784,18035.0
2022-06-14 15:40:00,64.4,64.53,64.27,64.29,17552.0,59.784,59.9047,59.6633,59.6819,17552.0
2022-06-14 15:45:00,64.29,64.42,64.26,64.36,14838.0,59.6819,59.8026,59.654,59.7469,14838.0
2022-06-14 15:50:00,64.39,64.42,64.23,64.26,48028.0,59.7747,59.8026,59.6262,59.654,48028.0
2022-06-14 15:55:00,64.26,64.35,64.22,64.32,84844.0,59.654,59.7376,59.6169,59.7097,84844.0
2022-06-15 09:30:00,64.76,64.9,64.44,64.67,34835.0,60.1182,60.2481,59.8211,60.0346,34835.0
2022-06-15 09:35:00,64.75,64.79,64.49,64.51,19726.0,60.1089,60.146,59.8675,59.8861,19726.0
2022-06-15 09:40:00,64.57,64.84,64.57,64.65,25484.0,59.9418,60.1924,59.9418,60.0161,25484.0
2022-06-15 09:45:00,64.7,64.71,64.62,64.7,12556.0,60.0625,60.0718,59.9882,60.0625,12556.0
2022-06-15 09:50:00,64.67,64.69,64.55,64.6,15029.0,60.0346,60.0532,59.9232,59.9697,15029.0
2022-06-15 09:55:00,64.59,64.69,64.57,64.67,43547.0,59.9604,60.0532,59.9418,60.0346,43547.0
2022-06-15 10:00:00,64.66,64.89,64.63,64.85,79079.0,60.0253,60.2389,59.9975,60.2017,79079.0
2022-06-15 10:05:00,64.85,64.99,64.81,64.95,14159.0,60.2017,60.3317,60.1646,60.2946,14159.0
2022-06-15 10:10:00,64.95,64.97,64.82,64.83,28754.0,60.2946,60.3131,60.1739,60.1832,28754.0
2022-06-15 10:15:00,64.82,64.94,64.82,64.92,24233.0,60.1739,60.2853,60.1739,60.2667,24233.0
2022-06-15 10:20:00,64.94,65.13,64.94,65.09,7476.0,60.2853,60.4617,60.2853,60.4245,7476.0
2022-06-15 10:25:00,65.12,65.14,64.94,64.98,15074.0,60.4524,60.4709,60.2853,60.3224,15074.0
2022-06-15 10:30:00,65.0,65.01,64.79,64.81,21651.0,60.341,60.3503,60.146,60.1646,21651.0
2022-06-15 10:35:00,64.82,64.89,64.76,64.79,24177.0,60.1739,60.2389,60.1182,60.146,24177.0
2022-06-15 10:40:00,64.78,64.78,64.71,64.73,14633.0,60.1367,60.1367,60.0718,60.0903,14633.0
2022-06-15 10:45:00,64.72,64.77,64.7,64.7,4692.0,60.081,60.1275,60.0625,60.0625,4692.0
2022-06-15 10:50:00,64.74,64.77,64.64,64.68,4698.0,60.0996,60.1275,60.0068,60.0439,4698.0
2022-06-15 10:55:00,64.7,64.84,64.7,64.8,20847.0,60.0625,60.1924,60.0625,60.1553,20847.0
2022-06-15 11:00:00,64.79,64.95,64.78,64.9,16851.0,60.146,60.2946,60.1367,60.2481,16851.0
2022-06-15 11:05:00,64.91,64.92,64.8,64.82,7711.0,60.2574,60.2667,60.1553,60.1739,7711.0
2022-06-15 11:10:00,64.85,64.87,64.74,64.83,4321.0,60.2017,60.2203,60.0996,60.1832,4321.0
2022-06-15 11:15:00,64.85,64.88,64.8,64.83,9342.0,60.2017,60.2296,60.1553,60.1832,9342.0
2022-06-15 11:20:00,64.87,64.87,64.76,64.83,8131.0,60.2203,60.2203,60.1182,60.1832,8131.0
2022-06-15 11:25:00,64.84,64.86,64.81,64.84,5994.0,60.1924,60.211,60.1646,60.1924,5994.0
2022-06-15 11:30:00,64.83,64.87,64.74,64.78,7777.0,60.1832,60.2203,60.0996,60.1367,7777.0
2022-06-15 11:35:00,64.76,64.83,64.72,64.79,6571.0,60.1182,60.1832,60.081,60.146,6571.0
2022-06-15 11:40:00,64.79,64.93,64.78,64.93,8653.0,60.146,60.276,60.1367,60.276,8653.0
2022-06-15 11:45:00,64.94,65.06,64.94,65.04,5837.0,60.2853,60.3967,60.2853,60.3781,5837.0
2022-06-15 11:50:00,65.01,65.05,64.93,64.93,3404.0,60.3503,60.3874,60.276,60.276,3404.0
2022-06-15 11:55:00,64.96,65.03,64.95,65.03,3055.0,60.3038,60.3688,60.2946,60.3688,3055.0
2022-06-15 12:00:00,65.05,65.27,65.05,65.25,15298.0,60.3874,60.5916,60.3874,60.5731,15298.0
2022-06-15 12:05:00,65.25,65.25,65.18,65.19,3803.0,60.5731,60.5731,60.5081,60.5174,3803.0
2022-06-15 12:10:00,65.18,65.22,65.16,65.22,6457.0,60.5081,60.5452,60.4895,60.5452,6457.0
2022-06-15 12:15:00,65.22,65.36,65.21,65.36,27983.0,60.5452,60.6752,60.5359,60.6752,27983.0
2022-06-15 12:20:00,65.44,65.58,65.44,65.58,8981.0,60.7494,60.8794,60.7494,60.8794,8981.0
2022-06-15 12:25:00,65.58,65.64,65.54,65.6,21961.0,60.8794,60.9351,60.8423,60.898,21961.0
2022-06-15 12:30:00,65.61,65.61,65.32,65.37,8934.0,60.9073,60.9073,60.638,60.6845,8934.0
2022-06-15 12:35:00,65.31,65.32,65.22,65.3,10565.0,60.6288,60.638,60.5452,60.6195,10565.0
2022-06-15 12:40:00,65.3,65.3,65.2,65.2,2616.0,60.6195,60.6195,60.5266,60.5266,2616.0
2022-06-15 12:45:00,65.2,65.2,65.14,65.14,2986.0,60.5266,60.5266,60.4709,60.4709,2986.0
2022-06-15 12:50:00,65.13,65.13,65.0,65.0,2696.0,60.4617,60.4617,60.341,60.341,2696.0
2022-06-15 12:55:00,64.99,65.0,64.93,65.0,3109.0,60.3317,60.341,60.276,60.341,3109.0
2022-06-15 13:00:00,64.97,65.0,64.94,64.96,10417.0,60.3131,60.341,60.2853,60.3038,10417.0
2022-06-15 13:05:00,64.98,64.99,64.93,64.96,4125.0,60.3224,60.3317,60.276,60.3038,4125.0
2022-06-15 13:10:00,64.95,65.13,64.95,65.13,3575.0,60.2946,60.4617,60.2946,60.4617,3575.0
2022-06-15 13:15:00,65.15,65.15,64.96,64.98,14261.0,60.4802,60.4802,60.3038,60.3224,14261.0
2022-06-15 13:20:00,65.0,65.14,65.0,65.14,2318.0,60.341,60.4709,60.341,60.4709,2318.0
2022-06-15 13:25:00,65.13,65.2,65.12,65.15,13873.0,60.4617,60.5266,60.4524,60.4802,13873.0
2022-06-15 13:30:00,65.11,65.14,65.08,65.09,2602.0,60.4431,60.4709,60.4152,60.4245,2602.0
2022-06-15 13:35:00,65.09,65.09,65.02,65.09,8770.0,60.4245,60.4245,60.3595,60.4245,8770.0
2022-06-15 13:40:00,65.08,65.15,65.07,65.15,4050.0,60.4152,60.4802,60.406,60.4802,4050.0
2022-06-15 13:45:00,65.15,65.24,65.15,65.17,9893.0,60.4802,60.5638,60.4802,60.4988,9893.0
2022-06-15 13:50:00,65.18,65.28,65.05,65.27,2962.0,60.5081,60.6009,60.3874,60.5916,2962.0
2022-06-15 13:55:00,65.34,65.48,65.33,65.43,18198.0,60.6566,60.7866,60.6473,60.7402,18198.0
2022-06-15 14:00:00,65.35,65.59,64.88,65.0,11623.0,60.6659,60.8887,60.2296,60.341,11623.0
2022-06-15 14:05:00,65.05,65.13,64.77,65.0,10354.0,60.3874,60.4617,60.1275,60.341,10354.0
2022-06-15 14:10:00,64.99,65.04,64.79,64.96,19430.0,60.3317,60.3781,60.146,60.3038,19430.0
2022-06-15 14:15:00,64.92,65.24,64.89,65.2,25568.0,60.2667,60.5638,60.2389,60.5266,25568.0
2022-06-15 14:20:00,65.19,65.34,64.86,64.91,10420.0,60.5174,60.6566,60.211,60.2574,10420.0
2022-06-15 14:25:00,64.96,65.1,64.91,64.96,7050.0,60.3038,60.4338,60.2574,60.3038,7050.0
2022-06-15 14:30:00,64.95,64.96,64.43,64.63,14702.0,60.2946,60.3038,59.8118,59.9975,14702.0
2022-06-15 14:35:00,64.62,65.48,64.62,65.36,24075.0,59.9882,60.7866,59.9882,60.6752,24075.0
2022-06-15 14:40:00,65.33,66.13,65.26,66.04,45984.0,60.6473,61.39,60.5823,61.3064,45984.0
2022-06-15 14:45:00,66.09,66.2,65.88,65.97,32158.0,61.3529,61.455,61.1579,61.2415,32158.0
2022-06-15 14:50:00,65.96,66.06,65.46,65.62,35815.0,61.2322,61.325,60.768,60.9165,35815.0
2022-06-15 14:55:00,65.66,65.74,65.35,65.53,19678.0,60.9537,61.0279,60.6659,60.833,19678.0
2022-06-15 15:00:00,65.56,65.88,65.55,65.76,19572.0,60.8608,61.1579,60.8516,61.0465,19572.0
2022-06-15 15:05:00,65.74,65.85,65.58,65.7,34152.0,61.0279,61.1301,60.8794,60.9908,34152.0
2022-06-15 15:10:00,65.73,65.82,65.44,65.51,23266.0,61.0187,61.1022,60.7494,60.8144,23266.0
2022-06-15 15:15:00,65.44,65.68,65.36,65.68,33902.0,60.7494,60.9722,60.6752,60.9722,33902.0
2022-06-15 15:20:00,65.64,65.89,65.61,65.84,38770.0,60.9351,61.1672,60.9073,61.1208,38770.0
2022-06-15 15:25:00,65.85,66.17,65.84,66.17,12265.0,61.1301,61.4271,61.1208,61.4271,12265.0
2022-06-15 15:30:00,66.2,66.27,65.96,66.27,78107.0,61.455,61.5199,61.2322,61.5199,78107.0
2022-06-15 15:35:00,66.3,66.39,65.9,65.91,28413.0,61.5478,61.6313,61.1765,61.1858,28413.0
2022-06-15 15:40:00,65.9,65.91,65.5,65.58,25020.0,61.1765,61.1858,60.8051,60.8794,25020.0
2022-06-15 15:45:00,65.54,65.66,65.43,65.53,52064.0,60.8423,60.9537,60.7402,60.833,52064.0
2022-06-15 15:50:00,65.51,65.52,65.17,65.26,37919.0,60.8144,60.8237,60.4988,60.5823,37919.0
2022-06-15 15:55:00,65.27,65.46,65.25,65.44,72860.0,60.5916,60.768,60.5731,60.7494,72860.0
2022-06-16 09:30:00,64.15,64.21,63.77,63.98,30040.0,59.5519,59.6076,59.1991,59.3941,30040.0
2022-06-16 09:35:00,63.93,64.0,63.5,63.52,7481.0,59.3477,59.4127,58.9485,58.9671,7481.0
2022-06-16 09:40:00,63.48,63.65,63.44,63.6,6160.0,58.9299,59.0877,58.8928,59.0413,6160.0
2022-06-16 09:45:00,63.61,64.04,63.61,63.77,9032.0,59.0506,59.4498,59.0506,59.1991,9032.0
2022-06-16 09:50:00,63.73,63.83,63.51,63.58,19172.0,59.162,59.2548,58.9578,59.0228,19172.0
2022-06-16 09:55:00,63.58,63.68,63.47,63.59,17891.0,59.0228,59.1156,58.9206,59.032,17891.0
2022-06-16 10:00:00,63.54,63.61,63.42,63.49,18546.0,58.9856,59.0506,58.8742,58.9392,18546.0
2022-06-16 10:05:00,63.48,63.75,63.34,63.74,15624.0,58.9299,59.1806,58.8,59.1713,15624.0
2022-06-16 10:10:00,63.76,63.77,63.62,63.65,36974.0,59.1899,59.1991,59.0599,59.0877,36974.0
2022-06-16 10:15:00,63.64,63.69,63.25,63.25,30606.0,59.0785,59.1249,58.7164,58.7164,30606.0
2022-06-16 10:20:00,63.26,63.4,63.16,63.38,14774.0,58.7257,58.8557,58.6329,58.8371,14774.0
2022-06-16 10:25:00,63.41,63.45,63.3,63.39,7750.0,58.8649,58.9021,58.7628,58.8464,7750.0
2022-06-16 10:30:00,63.34,63.46,63.29,63.46,18109.0,58.8,58.9114,58.7535,58.9114,18109.0
2022-06-16 10:35:00,63.44,63.46,63.22,63.24,10666.0,58.8928,58.9114,58.6886,58.7071,10666.0
2022-06-16 10:40:00,63.22,63.25,63.11,63.14,9503.0,58.6886,58.7164,58.5864,58.6143,9503.0
2022-06-16 10:45:00,63.09,63.18,63.07,63.09,9298.0,58.5679,58.6514,58.5493,58.5679,9298.0
2022-06-16 10:50:00,63.04,63.08,62.93,63.07,10711.0,58.5215,58.5586,58.4194,58.5493,10711.0
2022-06-16 10:55:00,63.09,63.23,63.04,63.05,10026.0,58.5679,58.6978,58.5215,58.5307,10026.0
2022-06-16 11:00:00,63.02,63.18,63.02,63.15,8338.0,58.5029,58.6514,58.5029,58.6236,8338.0
2022-06-16 11:05:00,63.15,63.15,63.04,63.12,21799.0,58.6236,58.6236,58.5215,58.5957,21799.0
2022-06-16 11:10:00,63.12,63.38,63.09,63.38,25174.0,58.5957,58.8371,58.5679,58.8371,25174.0
2022-06-16 11:15:00,63.38,63.38,63.26,63.28,14090.0,58.8371,58.8371,58.7257,58.7443,14090.0
2022-06-16 11:20:00,63.28,63.32,63.14,63.31,13355.0,58.7443,58.7814,58.6143,58.7721,13355.0
2022-06-16 11:25:00,63.3,63.42,63.3,63.33,24535.0,58.7628,58.8742,58.7628,58.7907,24535.0
2022-06-16 11:30:00,63.31,63.33,63.19,63.31,30159.0,58.7721,58.7907,58.6607,58.7721,30159.0
2022-06-16 11:35:00,63.29,63.34,63.17,63.27,15790.0,58.7535,58.8,58.6421,58.735,15790.0
2022-06-16 11:40:00,63.25,63.26,62.95,63.09,7057.0,58.7164,58.7257,58.4379,58.5679,7057.0
2022-06-16 11:45:00,63.1,63.18,63.02,63.17,7796.0,58.5772,58.6514,58.5029,58.6421,7796.0
2022-06-16 11:50:00,63.18,63.18,63.09,63.14,9660.0,58.6514,58.6514,58.5679,58.6143,9660.0
2022-06-16 11:55:00,63.16,63.25,63.11,63.22,10423.0,58.6329,58.7164,58.5864,58.6886,10423.0
2022-06-16 12:00:00,63.22,63.24,63.05,63.12,7433.0,58.6886,58.7071,58.5307,58.5957,7433.0
2022-06-16 12:05:00,63.12,63.13,62.91,62.93,8396.0,58.5957,58.605,58.4008,58.4194,8396.0
2022-06-16 12:10:00,62.94,63.01,62.93,62.97,29724.0,58.4286,58.4936,58.4194,58.4565,29724.0
2022-06-16 12:15:00,62.98,63.13,62.97,63.03,9675.0,58.4658,58.605,58.4565,58.5122,9675.0
2022-06-16 12:20:00,63.02,63.08,62.98,63.05,6544.0,58.5029,58.5586,58.4658,58.5307,6544.0
2022-06-16 12:25:00,63.05,63.19,63.02,63.19,10727.0,58.5307,58.6607,58.5029,58.6607,10727.0
2022-06-16 12:30:00,63.19,63.21,63.02,63.14,8961.0,58.6607,58.6793,58.5029,58.6143,8961.0
2022-06-16 12:35:00,63.12,63.13,63.02,63.11,5819.0,58.5957,58.605,58.5029,58.5864,5819.0
2022-06-16 12:40:00,63.11,63.3,63.11,63.3,12317.0,58.5864,58.7628,58.5864,58.7628,12317.0
2022-06-16 12:45:00,63.3,63.4,63.21,63.4,6790.0,58.7628,58.8557,58.6793,58.8557,6790.0
2022-06-16 12:50:00,63.37,63.37,63.22,63.34,5907.0,58.8278,58.8278,58.6886,58.8,5907.0
2022-06-16 12:55:00,63.32,63.35,63.26,63.35,25289.0,58.7814,58.8092,58.7257,58.8092,25289.0
2022-06-16 13:00:00,63.37,63.41,63.21,63.25,9262.0,58.8278,58.8649,58.6793,58.7164,9262.0
2022-06-16 13:05:00,63.27,63.43,63.25,63.35,10294.0,58.735,58.8835,58.7164,58.8092,10294.0
2022-06-16 13:10:00,63.37,63.4,63.24,63.25,8615.0,58.8278,58.8557,58.7071,58.7164,8615.0
2022-06-16 13:15:00,63.27,63.38,63.24,63.26,17903.0,58.735,58.8371,58.7071,58.7257,17903.0
2022-06-16 13:20:00,63.25,63.25,63.18,63.2,9098.0,58.7164,58.7164,58.6514,58.67,9098.0
2022-06-16 13:25:00,63.17,63.45,63.14,63.43,24056.0,58.6421,58.9021,58.6143,58.8835,24056.0
2022-06-16 13:30:00,63.32,63.51,63.31,63.48,9233.0,58.7814,58.9578,58.7721,58.9299,9233.0
2022-06-16 13:35:00,63.47,63.47,63.36,63.45,12008.0,58.9206,58.9206,58.8185,58.9021,12008.0
2022-06-16 13:40:00,63.45,63.51,63.33,63.33,8738.0,58.9021,58.9578,58.7907,58.7907,8738.0
2022-06-16 13:45:00,63.31,63.32,63.24,63.31,17932.0,58.7721,58.7814,58.7071,58.7721,17932.0
2022-06-16 13:50:00,63.32,63.37,63.23,63.37,9407.0,58.7814,58.8278,58.6978,58.8278,9407.0
2022-06-16 13:55:00,63.36,63.41,63.21,63.25,15269.0,58.8185,58.8649,58.6793,58.7164,15269.0
2022-06-16 14:00:00,63.22,63.23,63.13,63.16,17738.0,58.6886,58.6978,58.605,58.6329,17738.0
2022-06-16 14:05:00,63.16,63.19,63.06,63.08,8221.0,58.6329,58.6607,58.54,58.5586,8221.0
2022-06-16 14:10:00,63.08,63.14,63.07,63.14,7700.0,58.5586,58.6143,58.5493,58.6143,7700.0
2022-06-16 14:15:00,63.14,63.42,63.13,63.42,14408.0,58.6143,58.8742,58.605,58.8742,14408.0
2022-06-16 14:20:00,63.42,63.43,63.17,63.19,9081.0,58.8742,58.8835,58.6421,58.6607,9081.0
2022-06-16 14:25:00,63.19,63.23,63.17,63.21,12582.0,58.6607,58.6978,58.6421,58.6793,12582.0
2022-06-16 14:30:00,63.21,63.27,63.11,63.15,12538.0,58.6793,58.735,58.5864,58.6236,12538.0
2022-06-16 14:35:00,63.15,63.16,63.06,63.07,16105.0,58.6236,58.6329,58.54,58.5493,16105.0
2022-06-16 14:40:00,63.08,63.25,63.08,63.23,13374.0,58.5586,58.7164,58.5586,58.6978,13374.0
2022-06-16 14:45:00,63.24,63.27,63.0,63.01,11573.0,58.7071,58.735,58.4843,58.4936,11573.0
2022-06-16 14:50:00,63.02,63.07,62.98,62.99,16104.0,58.5029,58.5493,58.4658,58.4751,16104.0
2022-06-16 14:55:00,63.0,63.1,62.98,63.05,12502.0,58.4843,58.5772,58.4658,58.5307,12502.0
2022-06-16 15:00:00,63.05,63.42,63.03,63.36,15215.0,58.5307,58.8742,58.5122,58.8185,15215.0
2022-06-16 15:05:00,63.33,63.46,63.26,63.45,12919.0,58.7907,58.9114,58.7257,58.9021,12919.0
2022-06-16 15:10:00,63.53,63.59,63.33,63.37,14380.0,58.9763,59.032,58.7907,58.8278,14380.0
2022-06-16 15:15:00,63.36,63.39,63.26,63.39,9814.0,58.8185,58.8464,58.7257,58.8464,9814.0
2022-06-16 15:20:00,63.42,63.5,63.33,63.4,14539.0,58.8742,58.9485,58.7907,58.8557,14539.0
2022-06-16 15:25:00,63.38,63.49,63.36,63.39,17041.0,58.8371,58.9392,58.8185,58.8464,17041.0
2022-06-16 15:30:00,63.39,63.39,63.16,63.16,17504.0,58.8464,58.8464,58.6329,58.6329,17504.0
2022-06-16 15:35:00,63.16,63.28,63.15,63.28,20860.0,58.6329,58.7443,58.6236,58.7443,20860.0
2022-06-16 15:40:00,63.29,63.41,63.2,63.2,26014.0,58.7535,58.8649,58.67,58.67,26014.0
2022-06-16 15:45:00,63.19,63.25,63.0,63.04,19905.0,58.6607,58.7164,58.4843,58.5215,19905.0
2022-06-16 15:50:00,63.05,63.2,63.03,63.16,39861.0,58.5307,58.67,58.5122,58.6329,39861.0
2022-06-16 15:55:00,63.16,63.31,63.12,63.3,118041.0,58.6329,58.7721,58.5957,58.7628,118041.0
2022-06-17 09:30:00,63.45,63.89,63.32,63.57,183024.0,58.9021,59.3105,58.7814,59.0135,183024.0
2022-06-17 09:35:00,63.67,63.88,63.54,63.64,10815.0,59.1063,59.3013,58.9856,59.0785,10815.0
2022-06-17 09:40:00,63.68,64.05,63.66,63.93,10628.0,59.1156,59.4591,59.097,59.3477,10628.0
2022-06-17 09:45:00,63.87,63.96,63.78,63.89,14502.0,59.292,59.3755,59.2084,59.3105,14502.0
2022-06-17 09:50:00,63.88,64.14,63.87,64.11,8491.0,59.3013,59.5426,59.292,59.5148,8491.0
2022-06-17 09:55:00,64.1,64.13,63.86,63.88,15230.0,59.5055,59.5333,59.2827,59.3013,15230.0
2022-06-17 10:00:00,63.9,63.91,63.63,63.63,11925.0,59.3198,59.3291,59.0692,59.0692,11925.0
2022-06-17 10:05:00,63.61,63.66,63.34,63.34,5977.0,59.0506,59.097,58.8,58.8,5977.0
2022-06-17 10:10:00,63.37,63.55,63.37,63.48,6195.0,58.8278,58.9949,58.8278,58.9299,6195.0
2022-06-17 10:15:00,63.46,63.47,63.26,63.29,5162.0,58.9114,58.9206,58.7257,58.7535,5162.0
2022-06-17 10:20:00,63.28,63.28,63.06,63.12,4925.0,58.7443,58.7443,58.54,58.5957,4925.0
2022-06-17 10:25:00,63.09,63.14,62.98,63.1,7295.0,58.5679,58.6143,58.4658,58.5772,7295.0
2022-06-17 10:30:00,63.06,63.1,62.86,62.9,6123.0,58.54,58.5772,58.3544,58.3915,6123.0
2022-06-17 10:35:00,62.89,63.03,62.78,62.92,10745.0,58.3822,58.5122,58.2801,58.4101,10745.0
2022-06-17 10:40:00,62.95,63.13,62.87,63.1,14331.0,58.4379,58.605,58.3637,58.5772,14331.0
2022-06-17 10:45:00,63.08,63.09,62.83,62.96,9751.0,58.5586,58.5679,58.3265,58.4472,9751.0
2022-06-17 10:50:00,62.95,63.15,62.94,63.1,5997.0,58.4379,58.6236,58.4286,58.5772,5997.0
2022-06-17 10:55:00,63.16,63.31,63.15,63.28,10184.0,58.6329,58.7721,58.6236,58.7443,10184.0
2022-06-17 11:00:00,63.24,63.5,63.12,63.43,10674.0,58.7071,58.9485,58.5957,58.8835,10674.0
2022-06-17 11:05:00,63.42,63.58,63.39,63.54,4618.0,58.8742,59.0228,58.8464,58.9856,4618.0
2022-06-17 11:10:00,63.53,63.54,63.46,63.52,8225.0,58.9763,58.9856,58.9114,58.9671,8225.0
2022-06-17 11:15:00,63.5,63.77,63.47,63.72,7405.0,58.9485,59.1991,58.9206,59.1527,7405.0
2022-06-17 11:20:00,63.72,63.74,63.45,63.49,6249.0,59.1527,59.1713,58.9021,58.9392,6249.0
2022-06-17 11:25:00,63.48,63.69,63.45,63.64,8027.0,58.9299,59.1249,58.9021,59.0785,8027.0
2022-06-17 11:30:00,63.71,63.79,63.65,63.69,4216.0,59.1434,59.2177,59.0877,59.1249,4216.0
2022-06-17 11:35:00,63.67,63.68,63.52,63.61,6088.0,59.1063,59.1156,58.9671,59.0506,6088.0
2022-06-17 11:40:00,63.61,63.68,63.5,63.5,7693.0,59.0506,59.1156,58.9485,58.9485,7693.0
2022-06-17 11:45:00,63.5,63.59,63.47,63.57,8406.0,58.9485,59.032,58.9206,59.0135,8406.0
2022-06-17 11:50:00,63.56,63.62,63.44,63.48,10048.0,59.0042,59.0599,58.8928,58.9299,10048.0
2022-06-17 11:55:00,63.45,63.55,63.4,63.5,10124.0,58.9021,58.9949,58.8557,58.9485,10124.0
2022-06-17 12:00:00,63.47,63.49,63.38,63.42,4864.0,58.9206,58.9392,58.8371,58.8742,4864.0
2022-06-17 12:05:00,63.43,63.52,63.37,63.45,11577.0,58.8835,58.9671,58.8278,58.9021,11577.0
2022-06-17 12:10:00,63.45,63.69,63.41,63.69,8184.0,58.9021,59.1249,58.8649,59.1249,8184.0
2022-06-17 12:15:00,63.74,63.79,63.66,63.67,5332.0,59.1713,59.2177,59.097,59.1063,5332.0
2022-06-17 12:20:00,63.64,63.74,63.61,63.74,6463.0,59.0785,59.1713,59.0506,59.1713,6463.0
2022-06-17 12:25:00,63.72,63.8,63.67,63.7,8636.0,59.1527,59.227,59.1063,59.1342,8636.0
2022-06-17 12:30:00,63.67,63.69,63.6,63.65,4828.0,59.1063,59.1249,59.0413,59.0877,4828.0
2022-06-17 12:35:00,63.65,63.72,63.58,63.7,4762.0,59.0877,59.1527,59.0228,59.1342,4762.0
2022-06-17 12:40:00,63.72,63.76,63.59,63.71,5853.0,59.1527,59.1899,59.032,59.1434,5853.0
2022-06-17 12:45:00,63.76,63.84,63.67,63.84,8610.0,59.1899,59.2641,59.1063,59.2641,8610.0
2022-06-17 12:50:00,63.85,63.85,63.65,63.7,4843.0,59.2734,59.2734,59.0877,59.1342,4843.0
2022-06-17 12:55:00,63.71,63.83,63.69,63.8,6970.0,59.1434,59.2548,59.1249,59.227,6970.0
2022-06-17 13:00:00,63.78,64.02,63.76,64.0,8605.0,59.2084,59.4312,59.1899,59.4127,8605.0
2022-06-17 13:05:00,63.99,64.2,63.98,64.18,7980.0,59.4034,59.5983,59.3941,59.5798,7980.0
2022-06-17 13:10:00,64.15,64.34,64.11,64.27,9135.0,59.5519,59.7283,59.5148,59.6633,9135.0
2022-06-17 13:15:00,64.3,64.35,64.24,64.34,7201.0,59.6912,59.7376,59.6355,59.7283,7201.0
2022-06-17 13:20:00,64.33,64.33,64.18,64.31,8127.0,59.719,59.719,59.5798,59.7004,8127.0
2022-06-17 13:25:00,64.3,64.3,64.14,64.15,9849.0,59.6912,59.6912,59.5426,59.5519,9849.0
2022-06-17 13:30:00,64.16,64.26,64.1,64.25,7631.0,59.5612,59.654,59.5055,59.6447,7631.0
2022-06-17 13:35:00,64.22,64.29,64.13,64.17,11037.0,59.6169,59.6819,59.5333,59.5705,11037.0
2022-06-17 13:40:00,64.18,64.29,64.15,64.27,7311.0,59.5798,59.6819,59.5519,59.6633,7311.0
2022-06-17 13:45:00,64.26,64.29,64.04,64.12,12309.0,59.654,59.6819,59.4498,59.5241,12309.0
2022-06-17 13:50:00,64.12,64.21,64.11,64.13,15006.0,59.5241,59.6076,59.5148,59.5333,15006.0
2022-06-17 13:55:00,64.13,64.23,64.09,64.16,18556.0,59.5333,59.6262,59.4962,59.5612,18556.0
2022-06-17 14:00:00,64.16,64.3,64.16,64.25,16805.0,59.5612,59.6912,59.5612,59.6447,16805.0
2022-06-17 14:05:00,64.24,64.29,64.14,64.26,12139.0,59.6355,59.6819,59.5426,59.654,12139.0
2022-06-17 14:10:00,64.3,64.3,64.14,64.25,14382.0,59.6912,59.6912,59.5426,59.6447,14382.0
2022-06-17 14:15:00,64.25,64.33,64.18,64.31,24111.0,59.6447,59.719,59.5798,59.7004,24111.0
2022-06-17 14:20:00,64.32,64.4,64.31,64.36,32480.0,59.7097,59.784,59.7004,59.7469,32480.0
2022-06-17 14:25:00,64.36,64.5,64.36,64.41,16789.0,59.7469,59.8768,59.7469,59.7933,16789.0
2022-06-17 14:30:00,64.41,64.41,64.14,64.2,10287.0,59.7933,59.7933,59.5426,59.5983,10287.0
2022-06-17 14:35:00,64.24,64.45,64.22,64.45,26750.0,59.6355,59.8304,59.6169,59.8304,26750.0
2022-06-17 14:40:00,64.55,64.69,64.52,64.58,44442.0,59.9232,60.0532,59.8954,59.9511,44442.0
2022-06-17 14:45:00,64.53,64.55,64.44,64.52,6060.0,59.9047,59.9232,59.8211,59.8954,6060.0
2022-06-17 14:50:00,64.48,64.53,64.43,64.51,9535.0,59.8583,59.9047,59.8118,59.8861,9535.0
2022-06-17 14:55:00,64.51,64.56,64.45,64.55,17445.0,59.8861,59.9325,59.8304,59.9232,17445.0
2022-06-17 15:00:00,64.54,64.73,64.54,64.63,12339.0,59.914,60.0903,59.914,59.9975,12339.0
2022-06-17 15:05:00,64.65,64.65,64.51,64.51,11016.0,60.0161,60.0161,59.8861,59.8861,11016.0
2022-06-17 15:10:00,64.5,64.5,64.23,64.27,36462.0,59.8768,59.8768,59.6262,59.6633,36462.0
2022-06-17 15:15:00,64.27,64.49,64.24,64.44,14888.0,59.6633,59.8675,59.6355,59.8211,14888.0
2022-06-17 15:20:00,64.46,64.63,64.46,64.59,13356.0,59.8397,59.9975,59.8397,59.9604,13356.0
2022-06-17 15:25:00,64.58,64.7,64.57,64.57,15130.0,59.9511,60.0625,59.9418,59.9418,15130.0
2022-06-17 15:30:00,64.58,64.61,64.44,64.61,18947.0,59.9511,59.9789,59.8211,59.9789,18947.0
2022-06-17 15:35:00,64.6,64.61,64.5,64.56,15255.0,59.9697,59.9789,59.8768,59.9325,15255.0
2022-06-17 15:40:00,64.55,64.55,64.36,64.47,32032.0,59.9232,59.9232,59.7469,59.849,32032.0
2022-06-17 15:45:00,64.46,64.46,64.2,64.23,16217.0,59.8397,59.8397,59.5983,59.6262,16217.0
2022-06-17 15:50:00,64.25,64.25,63.78,63.79,90661.0,59.6447,59.6447,59.2084,59.2177,90661.0
2022-06-17 15:55:00,63.78,63.87,63.69,63.74,161393.0,59.2084,59.292,59.1249,59.1713,161393.0
2022-06-21 09:30:00,65.13,65.29,64.96,65.01,41761.0,60.4617,60.6102,60.3038,60.3503,41761.0
2022-06-21 09:35:00,64.98,64.98,64.74,64.83,16592.0,60.3224,60.3224,60.0996,60.1832,16592.0
2022-06-21 09:40:00,64.83,65.32,64.82,65.09,11050.0,60.1832,60.638,60.1739,60.4245,11050.0
2022-06-21 09:45:00,65.08,65.08,64.94,64.97,10610.0,60.4152,60.4152,60.2853,60.3131,10610.0
2022-06-21 09:50:00,64.99,65.31,64.96,65.17,12946.0,60.3317,60.6288,60.3038,60.4988,12946.0
2022-06-21 09:55:00,65.23,65.69,65.21,65.63,17626.0,60.5545,60.9815,60.5359,60.9258,17626.0
2022-06-21 10:00:00,65.64,65.71,65.54,65.67,23531.0,60.9351,61.0001,60.8423,60.963,23531.0
2022-06-21 10:05:00,65.68,65.72,65.55,65.65,13149.0,60.9722,61.0094,60.8516,60.9444,13149.0
2022-06-21 10:10:00,65.68,65.76,65.67,65.74,7019.0,60.9722,61.0465,60.963,61.0279,7019.0
2022-06-21 10:15:00,65.74,65.83,65.7,65.72,18098.0,61.0279,61.1115,60.9908,61.0094,18098.0
2022-06-21 10:20:00,65.72,65.72,65.6,65.6,9107.0,61.0094,61.0094,60.898,60.898,9107.0
2022-06-21 10:25:00,65.58,65.6,65.42,65.46,9451.0,60.8794,60.898,60.7309,60.768,9451.0
2022-06-21 10:30:00,65.47,65.69,65.47,65.57,11081.0,60.7773,60.9815,60.7773,60.8701,11081.0
2022-06-21 10:35:00,65.56,65.7,65.55,65.7,12368.0,60.8608,60.9908,60.8516,60.9908,12368.0
2022-06-21 10:40:00,65.7,65.73,65.58,65.58,11370.0,60.9908,61.0187,60.8794,60.8794,11370.0
2022-06-21 10:45:00,65.58,65.71,65.57,65.67,30266.0,60.8794,61.0001,60.8701,60.963,30266.0
2022-06-21 10:50:00,65.68,65.81,65.67,65.74,27971.0,60.9722,61.0929,60.963,61.0279,27971.0
2022-06-21 10:55:00,65.77,65.8,65.68,65.68,8813.0,61.0558,61.0836,60.9722,60.9722,8813.0
2022-06-21 11:00:00,65.67,65.67,65.45,65.58,10173.0,60.963,60.963,60.7587,60.8794,10173.0
2022-06-21 11:05:00,65.58,65.62,65.5,65.52,9401.0,60.8794,60.9165,60.8051,60.8237,9401.0
2022-06-21 11:10:00,65.49,65.49,65.31,65.32,7483.0,60.7959,60.7959,60.6288,60.638,7483.0
2022-06-21 11:15:00,65.33,65.46,65.3,65.43,10803.0,60.6473,60.768,60.6195,60.7402,10803.0
2022-06-21 11:20:00,65.45,65.5,65.4,65.41,8512.0,60.7587,60.8051,60.7123,60.7216,8512.0
2022-06-21 11:25:00,65.42,65.44,65.31,65.31,13613.0,60.7309,60.7494,60.6288,60.6288,13613.0
2022-06-21 11:30:00,65.32,65.33,65.2,65.33,10892.0,60.638,60.6473,60.5266,60.6473,10892.0
2022-06-21 11:35:00,65.33,65.35,65.22,65.27,7047.0,60.6473,60.6659,60.5452,60.5916,7047.0
2022-06-21 11:40:00,65.25,65.36,65.22,65.33,10075.0,60.5731,60.6752,60.5452,60.6473,10075.0
2022-06-21 11:45:00,65.36,65.36,65.22,65.33,10463.0,60.6752,60.6752,60.5452,60.6473,10463.0
2022-06-21 11:50:00,65.33,65.34,65.22,65.28,10887.0,60.6473,60.6566,60.5452,60.6009,10887.0
2022-06-21 11:55:00,65.28,65.3,65.12,65.12,10690.0,60.6009,60.6195,60.4524,60.4524,10690.0
2022-06-21 12:00:00,65.13,65.27,65.11,65.17,8658.0,60.4617,60.5916,60.4431,60.4988,8658.0
2022-06-21 12:05:00,65.16,65.16,65.07,65.09,6556.0,60.4895,60.4895,60.406,60.4245,6556.0
2022-06-21 12:10:00,65.09,65.13,65.01,65.07,7239.0,60.4245,60.4617,60.3503,60.406,7239.0
2022-06-21 12:15:00,65.09,65.1,65.04,65.09,11558.0,60.4245,60.4338,60.3781,60.4245,11558.0
2022-06-21 12:20:00,65.12,65.13,65.04,65.09,18727.0,60.4524,60.4617,60.3781,60.4245,18727.0
2022-06-21 12:25:00,65.09,65.12,65.01,65.01,11382.0,60.4245,60.4524,60.3503,60.3503,11382.0
2022-06-21 12:30:00,65.01,65.04,64.98,64.99,7384.0,60.3503,60.3781,60.3224,60.3317,7384.0
2022-06-21 12:35:00,65.0,65.08,64.98,65.05,15056.0,60.341,60.4152,60.3224,60.3874,15056.0
2022-06-21 12:40:00,65.06,65.07,64.96,65.0,7504.0,60.3967,60.406,60.3038,60.341,7504.0
2022-06-21 12:45:00,65.0,65.01,64.9,64.94,6962.0,60.341,60.3503,60.2481,60.2853,6962.0
2022-06-21 12:50:00,64.94,65.06,64.94,65.06,9641.0,60.2853,60.3967,60.2853,60.3967,9641.0
2022-06-21 12:55:00,65.04,65.07,65.02,65.06,8095.0,60.3781,60.406,60.3595,60.3967,8095.0
2022-06-21 13:00:00,65.06,65.06,64.94,64.95,12032.0,60.3967,60.3967,60.2853,60.2946,12032.0
2022-06-21 13:05:00,64.95,64.95,64.86,64.93,5059.0,60.2946,60.2946,60.211,60.276,5059.0
2022-06-21 13:10:00,64.9,64.99,64.9,64.99,6566.0,60.2481,60.3317,60.2481,60.3317,6566.0
2022-06-21 13:15:00,64.98,64.99,64.92,64.92,8604.0,60.3224,60.3317,60.2667,60.2667,8604.0
2022-06-21 13:20:00,64.92,64.92,64.84,64.85,8772.0,60.2667,60.2667,60.1924,60.2017,8772.0
2022-06-21 13:25:00,64.84,64.94,64.78,64.9,8843.0,60.1924,60.2853,60.1367,60.2481,8843.0
2022-06-21 13:30:00,64.89,65.01,64.89,65.01,4456.0,60.2389,60.3503,60.2389,60.3503,4456.0
2022-06-21 13:35:00,65.01,65.01,64.87,64.89,6280.0,60.3503,60.3503,60.2203,60.2389,6280.0
2022-06-21 13:40:00,64.87,64.9,64.8,64.9,8088.0,60.2203,60.2481,60.1553,60.2481,8088.0
2022-06-21 13:45:00,64.9,64.92,64.86,64.88,8031.0,60.2481,60.2667,60.211,60.2296,8031.0
2022-06-21 13:50:00,64.87,64.88,64.83,64.87,6867.0,60.2203,60.2296,60.1832,60.2203,6867.0
2022-06-21 13:55:00,64.85,64.87,64.77,64.78,10001.0,60.2017,60.2203,60.1275,60.1367,10001.0
2022-06-21 14:00:00,64.79,64.82,64.76,64.81,9845.0,60.146,60.1739,60.1182,60.1646,9845.0
2022-06-21 14:05:00,64.82,64.93,64.8,64.92,11415.0,60.1739,60.276,60.1553,60.2667,11415.0
2022-06-21 14:10:00,64.93,64.94,64.77,64.77,5957.0,60.276,60.2853,60.1275,60.1275,5957.0
2022-06-21 14:15:00,64.78,64.92,64.78,64.91,8478.0,60.1367,60.2667,60.1367,60.2574,8478.0
2022-06-21 14:20:00,64.9,65.01,64.89,64.91,7216.0,60.2481,60.3503,60.2389,60.2574,7216.0
2022-06-21 14:25:00,64.92,64.95,64.89,64.95,9619.0,60.2667,60.2946,60.2389,60.2946,9619.0
2022-06-21 14:30:00,64.96,65.01,64.95,65.01,7874.0,60.3038,60.3503,60.2946,60.3503,7874.0
2022-06-21 14:35:00,65.0,65.05,64.87,64.87,13196.0,60.341,60.3874,60.2203,60.2203,13196.0
2022-06-21 14:40:00,64.86,64.98,64.86,64.98,10486.0,60.211,60.3224,60.211,60.3224,10486.0
2022-06-21 14:45:00,64.97,65.0,64.9,64.9,9182.0,60.3131,60.341,60.2481,60.2481,9182.0
2022-06-21 14:50:00,64.9,65.05,64.9,65.03,12184.0,60.2481,60.3874,60.2481,60.3688,12184.0
2022-06-21 14:55:00,65.04,65.04,64.98,65.0,10913.0,60.3781,60.3781,60.3224,60.341,10913.0
2022-06-21 15:00:00,65.01,65.04,64.96,64.99,15985.0,60.3503,60.3781,60.3038,60.3317,15985.0
2022-06-21 15:05:00,65.0,65.0,64.93,64.99,8812.0,60.341,60.341,60.276,60.3317,8812.0
2022-06-21 15:10:00,65.0,65.05,64.98,65.01,12360.0,60.341,60.3874,60.3224,60.3503,12360.0
2022-06-21 15:15:00,65.02,65.05,64.99,65.01,14578.0,60.3595,60.3874,60.3317,60.3503,14578.0
2022-06-21 15:20:00,65.0,65.04,64.95,64.97,18144.0,60.341,60.3781,60.2946,60.3131,18144.0
2022-06-21 15:25:00,64.98,65.01,64.9,65.0,15053.0,60.3224,60.3503,60.2481,60.341,15053.0
2022-06-21 15:30:00,65.0,65.01,64.93,64.99,18634.0,60.341,60.3503,60.276,60.3317,18634.0
2022-06-21 15:35:00,64.99,64.99,64.81,64.83,19225.0,60.3317,60.3317,60.1646,60.1832,19225.0
2022-06-21 15:40:00,64.83,64.85,64.75,64.79,16966.0,60.1832,60.2017,60.1089,60.146,16966.0
2022-06-21 15:45:00,64.79,64.81,64.67,64.67,22826.0,60.146,60.1646,60.0346,60.0346,22826.0
2022-06-21 15:50:00,64.68,64.74,64.61,64.67,48310.0,60.0439,60.0996,59.9789,60.0346,48310.0
2022-06-21 15:55:00,64.66,64.66,64.49,64.51,115967.0,60.0253,60.0253,59.8675,59.8861,115967.0
2022-06-22 09:30:00,63.98,64.74,63.78,64.43,35448.0,59.3941,60.0996,59.2084,59.8118,35448.0
2022-06-22 09:35:00,64.42,64.54,64.26,64.38,12520.0,59.8026,59.914,59.654,59.7654,12520.0
2022-06-22 09:40:00,64.43,64.47,64.2,64.31,13277.0,59.8118,59.849,59.5983,59.7004,13277.0
2022-06-22 09:45:00,64.31,64.47,64.26,64.31,18478.0,59.7004,59.849,59.654,59.7004,18478.0
2022-06-22 09:50:00,64.3,64.52,64.14,64.48,15564.0,59.6912,59.8954,59.5426,59.8583,15564.0
2022-06-22 09:55:00,64.5,64.55,64.12,64.13,10122.0,59.8768,59.9232,59.5241,59.5333,10122.0
2022-06-22 10:00:00,64.11,64.23,64.03,64.04,14760.0,59.5148,59.6262,59.4405,59.4498,14760.0
2022-06-22 10:05:00,64.06,64.24,64.0,64.23,18175.0,59.4684,59.6355,59.4127,59.6262,18175.0
2022-06-22 10:10:00,64.27,64.52,64.16,64.52,13238.0,59.6633,59.8954,59.5612,59.8954,13238.0
2022-06-22 10:15:00,64.51,64.57,64.38,64.45,21672.0,59.8861,59.9418,59.7654,59.8304,21672.0
2022-06-22 10:20:00,64.43,64.59,64.39,64.57,21313.0,59.8118,59.9604,59.7747,59.9418,21313.0
2022-06-22 10:25:00,64.6,64.86,64.6,64.81,15563.0,59.9697,60.211,59.9697,60.1646,15563.0
2022-06-22 10:30:00,64.83,64.95,64.79,64.81,15616.0,60.1832,60.2946,60.146,60.1646,15616.0
2022-06-22 10:35:00,64.8,65.08,64.79,65.06,23369.0,60.1553,60.4152,60.146,60.3967,23369.0
2022-06-22 10:40:00,65.11,65.18,65.02,65.16,18104.0,60.4431,60.5081,60.3595,60.4895,18104.0
2022-06-22 10:45:00,65.16,65.19,64.86,64.92,17989.0,60.4895,60.5174,60.211,60.2667,17989.0
2022-06-22 10:50:00,64.91,64.98,64.71,64.73,15342.0,60.2574,60.3224,60.0718,60.0903,15342.0
2022-06-22 10:55:00,64.71,64.79,64.69,64.72,19667.0,60.0718,60.146,60.0532,60.081,19667.0
2022-06-22 11:00:00,64.7,64.71,64.52,64.63,13911.0,60.0625,60.0718,59.8954,59.9975,13911.0
2022-06-22 11:05:00,64.62,64.71,64.53,64.6,12434.0,59.9882,60.0718,59.9047,59.9697,12434.0
2022-06-22 11:10:00,64.59,64.64,64.54,64.63,14247.0,59.9604,60.0068,59.914,59.9975,14247.0
2022-06-22 11:15:00,64.63,64.73,64.61,64.7,21416.0,59.9975,60.0903,59.9789,60.0625,21416.0
2022-06-22 11:20:00,64.7,64.76,64.6,64.62,31737.0,60.0625,60.1182,59.9697,59.9882,31737.0
2022-06-22 11:25:00,64.6,64.7,64.56,64.65,18195.0,59.9697,60.0625,59.9325,60.0161,18195.0
2022-06-22 11:30:00,64.64,64.74,64.62,64.62,20792.0,60.0068,60.0996,59.9882,59.9882,20792.0
2022-06-22 11:35:00,64.62,64.72,64.62,64.7,12415.0,59.9882,60.081,59.9882,60.0625,12415.0
2022-06-22 11:40:00,64.7,64.7,64.47,64.48,26196.0,60.0625,60.0625,59.849,59.8583,26196.0
2022-06-22 11:45:00,64.47,64.54,64.36,64.42,16299.0,59.849,59.914,59.7469,59.8026,16299.0
2022-06-22 11:50:00,64.44,64.5,64.37,64.5,14293.0,59.8211,59.8768,59.7561,59.8768,14293.0
2022-06-22 11:55:00,64.52,64.55,64.42,64.42,13700.0,59.8954,59.9232,59.8026,59.8026,13700.0
2022-06-22 12:00:00,64.45,64.53,64.37,64.42,14308.0,59.8304,59.9047,59.7561,59.8026,14308.0
2022-06-22 12:05:00,64.39,64.46,64.37,64.39,13915.0,59.7747,59.8397,59.7561,59.7747,13915.0
2022-06-22 12:10:00,64.39,64.45,64.34,64.41,16020.0,59.7747,59.8304,59.7283,59.7933,16020.0
2022-06-22 12:15:00,64.41,64.52,64.36,64.44,27105.0,59.7933,59.8954,59.7469,59.8211,27105.0
2022-06-22 12:20:00,64.44,64.63,64.39,64.56,25968.0,59.8211,59.9975,59.7747,59.9325,25968.0
2022-06-22 12:25:00,64.57,64.79,64.55,64.76,9331.0,59.9418,60.146,59.9232,60.1182,9331.0
2022-06-22 12:30:00,64.76,64.95,64.7,64.92,10213.0,60.1182,60.2946,60.0625,60.2667,10213.0
2022-06-22 12:35:00,64.91,64.97,64.82,64.85,13197.0,60.2574,60.3131,60.1739,60.2017,13197.0
2022-06-22 12:40:00,64.87,64.91,64.85,64.9,8880.0,60.2203,60.2574,60.2017,60.2481,8880.0
2022-06-22 12:45:00,64.9,64.92,64.83,64.89,10768.0,60.2481,60.2667,60.1832,60.2389,10768.0
2022-06-22 12:50:00,64.89,64.91,64.78,64.82,17608.0,60.2389,60.2574,60.1367,60.1739,17608.0
2022-06-22 12:55:00,64.82,64.87,64.78,64.83,12706.0,60.1739,60.2203,60.1367,60.1832,12706.0
2022-06-22 13:00:00,64.89,65.0,64.82,64.87,12295.0,60.2389,60.341,60.1739,60.2203,12295.0
2022-06-22 13:05:00,64.87,64.95,64.85,64.93,13797.0,60.2203,60.2946,60.2017,60.276,13797.0
2022-06-22 13:10:00,64.92,65.03,64.91,64.97,9081.0,60.2667,60.3688,60.2574,60.3131,9081.0
2022-06-22 13:15:00,64.99,65.11,64.97,65.11,11082.0,60.3317,60.4431,60.3131,60.4431,11082.0
2022-06-22 13:20:00,65.1,65.16,65.07,65.11,11087.0,60.4338,60.4895,60.406,60.4431,11087.0
2022-06-22 13:25:00,65.08,65.13,65.07,65.1,12975.0,60.4152,60.4617,60.406,60.4338,12975.0
2022-06-22 13:30:00,65.09,65.1,64.97,65.01,10207.0,60.4245,60.4338,60.3131,60.3503,10207.0
2022-06-22 13:35:00,64.96,65.05,64.94,65.05,9175.0,60.3038,60.3874,60.2853,60.3874,9175.0
2022-06-22 13:40:00,65.05,65.11,65.04,65.11,10116.0,60.3874,60.4431,60.3781,60.4431,10116.0
2022-06-22 13:45:00,65.12,65.25,65.11,65.22,13387.0,60.4524,60.5731,60.4431,60.5452,13387.0
2022-06-22 13:50:00,65.22,65.23,65.07,65.07,18036.0,60.5452,60.5545,60.406,60.406,18036.0
2022-06-22 13:55:00,65.05,65.13,65.0,65.03,20381.0,60.3874,60.4617,60.341,60.3688,20381.0
2022-06-22 14:00:00,65.04,65.09,65.0,65.05,22092.0,60.3781,60.4245,60.341,60.3874,22092.0
2022-06-22 14:05:00,65.06,65.34,65.04,65.32,15567.0,60.3967,60.6566,60.3781,60.638,15567.0
2022-06-22 14:10:00,65.36,65.5,65.32,65.49,12685.0,60.6752,60.8051,60.638,60.7959,12685.0
2022-06-22 14:15:00,65.48,65.52,65.37,65.41,15774.0,60.7866,60.8237,60.6845,60.7216,15774.0
2022-06-22 14:20:00,65.41,65.43,65.26,65.34,5344.0,60.7216,60.7402,60.5823,60.6566,5344.0
2022-06-22 14:25:00,65.34,65.37,65.2,65.2,15894.0,60.6566,60.6845,60.5266,60.5266,15894.0
2022-06-22 14:30:00,65.2,65.26,65.15,65.25,11242.0,60.5266,60.5823,60.4802,60.5731,11242.0
2022-06-22 14:35:00,65.26,65.29,65.21,65.23,40275.0,60.5823,60.6102,60.5359,60.5545,40275.0
2022-06-22 14:40:00,65.23,65.25,65.07,65.19,19611.0,60.5545,60.5731,60.406,60.5174,19611.0
2022-06-22 14:45:00,65.17,65.21,65.09,65.09,9734.0,60.4988,60.5359,60.4245,60.4245,9734.0
2022-06-22 14:50:00,65.06,65.21,65.06,65.18,11231.0,60.3967,60.5359,60.3967,60.5081,11231.0
2022-06-22 14:55:00,65.21,65.25,65.18,65.25,25341.0,60.5359,60.5731,60.5081,60.5731,25341.0
2022-06-22 15:00:00,65.24,65.27,65.08,65.2,29348.0,60.5638,60.5916,60.4152,60.5266,29348.0
2022-06-22 15:05:00,65.21,65.24,65.16,65.16,15659.0,60.5359,60.5638,60.4895,60.4895,15659.0
2022-06-22 15:10:00,65.15,65.24,65.1,65.2,17197.0,60.4802,60.5638,60.4338,60.5266,17197.0
2022-06-22 15:15:00,65.2,65.21,65.14,65.18,13864.0,60.5266,60.5359,60.4709,60.5081,13864.0
2022-06-22 15:20:00,65.17,65.24,65.16,65.22,19704.0,60.4988,60.5638,60.4895,60.5452,19704.0
2022-06-22 15:25:00,65.21,65.22,64.97,65.0,19898.0,60.5359,60.5452,60.3131,60.341,19898.0
2022-06-22 15:30:00,65.0,65.06,64.94,65.02,20129.0,60.341,60.3967,60.2853,60.3595,20129.0
2022-06-22 15:35:00,64.99,65.03,64.92,64.93,20350.0,60.3317,60.3688,60.2667,60.276,20350.0
2022-06-22 15:40:00,64.93,64.95,64.86,64.95,25869.0,60.276,60.2946,60.211,60.2946,25869.0
2022-06-22 15:45:00,64.93,64.95,64.77,64.78,36982.0,60.276,60.2946,60.1275,60.1367,36982.0
2022-06-22 15:50:00,64.73,64.93,64.71,64.88,29775.0,60.0903,60.276,60.0718,60.2296,29775.0
2022-06-22 15:55:00,64.88,64.94,64.69,64.69,97715.0,60.2296,60.2853,60.0532,60.0532,97715.0
2022-06-23 09:30:00,65.12,65.27,64.7,65.23,23177.0,60.4524,60.5916,60.0625,60.5545,23177.0
2022-06-23 09:35:00,65.27,65.29,65.02,65.07,11292.0,60.5916,60.6102,60.3595,60.406,11292.0
2022-06-23 09:40:00,65.05,65.3,65.05,65.2,5781.0,60.3874,60.6195,60.3874,60.5266,5781.0
2022-06-23 09:45:00,65.22,65.22,64.95,65.09,7602.0,60.5452,60.5452,60.2946,60.4245,7602.0
2022-06-23 09:50:00,65.09,65.09,64.77,64.8,10861.0,60.4245,60.4245,60.1275,60.1553,10861.0
2022-06-23 09:55:00,64.79,65.12,64.79,65.09,7429.0,60.146,60.4524,60.146,60.4245,7429.0
2022-06-23 10:00:00,65.08,65.23,65.08,65.19,14300.0,60.4152,60.5545,60.4152,60.5174,14300.0
2022-06-23 10:05:00,65.18,65.24,64.76,64.8,8508.0,60.5081,60.5638,60.1182,60.1553,8508.0
2022-06-23 10:10:00,64.82,64.99,64.7,64.78,10859.0,60.1739,60.3317,60.0625,60.1367,10859.0
2022-06-23 10:15:00,64.79,64.96,64.78,64.9,7966.0,60.146,60.3038,60.1367,60.2481,7966.0
2022-06-23 10:20:00,64.93,65.08,64.91,65.02,7976.0,60.276,60.4152,60.2574,60.3595,7976.0
2022-06-23 10:25:00,65.02,65.02,64.82,64.87,7281.0,60.3595,60.3595,60.1739,60.2203,7281.0
2022-06-23 10:30:00,64.9,64.94,64.74,64.81,7107.0,60.2481,60.2853,60.0996,60.1646,7107.0
2022-06-23 10:35:00,64.79,64.86,64.71,64.86,7958.0,60.146,60.211,60.0718,60.211,7958.0
2022-06-23 10:40:00,64.93,65.0,64.91,64.97,7494.0,60.276,60.341,60.2574,60.3131,7494.0
2022-06-23 10:45:00,64.97,65.16,64.97,65.03,24141.0,60.3131,60.4895,60.3131,60.3688,24141.0
2022-06-23 10:50:00,65.03,65.14,64.96,65.09,23003.0,60.3688,60.4709,60.3038,60.4245,23003.0
2022-06-23 10:55:00,65.07,65.27,65.07,65.27,8442.0,60.406,60.5916,60.406,60.5916,8442.0
2022-06-23 11:00:00,65.25,65.28,65.07,65.08,25214.0,60.5731,60.6009,60.406,60.4152,25214.0
2022-06-23 11:05:00,65.08,65.14,65.07,65.14,12637.0,60.4152,60.4709,60.406,60.4709,12637.0
2022-06-23 11:10:00,65.15,65.39,65.12,65.35,16321.0,60.4802,60.703,60.4524,60.6659,16321.0
2022-06-23 11:15:00,65.32,65.32,65.23,65.25,4026.0,60.638,60.638,60.5545,60.5731,4026.0
2022-06-23 11:20:00,65.22,65.25,65.06,65.11,7419.0,60.5452,60.5731,60.3967,60.4431,7419.0
2022-06-23 11:25:00,65.09,65.09,64.99,65.0,6225.0,60.4245,60.4245,60.3317,60.341,6225.0
2022-06-23 11:30:00,65.03,65.04,64.9,64.99,12063.0,60.3688,60.3781,60.2481,60.3317,12063.0
2022-06-23 11:35:00,64.97,64.97,64.77,64.79,4761.0,60.3131,60.3131,60.1275,60.146,4761.0
2022-06-23 11:40:00,64.74,64.93,64.74,64.93,8173.0,60.0996,60.276,60.0996,60.276,8173.0
2022-06-23 11:45:00,64.97,64.97,64.87,64.93,5146.0,60.3131,60.3131,60.2203,60.276,5146.0
2022-06-23 11:50:00,64.92,64.94,64.89,64.9,6179.0,60.2667,60.2853,60.2389,60.2481,6179.0
2022-06-23 11:55:00,64.89,64.89,64.73,64.73,5265.0,60.2389,60.2389,60.0903,60.0903,5265.0
2022-06-23 12:00:00,64.67,64.69,64.47,64.47,7414.0,60.0346,60.0532,59.849,59.849,7414.0
2022-06-23 12:05:00,64.43,64.55,64.43,64.55,7708.0,59.8118,59.9232,59.8118,59.9232,7708.0
2022-06-23 12:10:00,64.55,64.59,64.5,64.57,12757.0,59.9232,59.9604,59.8768,59.9418,12757.0
2022-06-23 12:15:00,64.57,64.7,64.55,64.67,6768.0,59.9418,60.0625,59.9232,60.0346,6768.0
2022-06-23 12:20:00,64.68,64.74,64.55,64.56,4571.0,60.0439,60.0996,59.9232,59.9325,4571.0
2022-06-23 12:25:00,64.57,64.6,64.46,64.5,35221.0,59.9418,59.9697,59.8397,59.8768,35221.0
2022-06-23 12:30:00,64.52,64.56,64.39,64.39,2963.0,59.8954,59.9325,59.7747,59.7747,2963.0
2022-06-23 12:35:00,64.4,64.43,64.28,64.35,6299.0,59.784,59.8118,59.6726,59.7376,6299.0
2022-06-23 12:40:00,64.33,64.47,64.33,64.44,6065.0,59.719,59.849,59.719,59.8211,6065.0
2022-06-23 12:45:00,64.43,64.43,64.24,64.25,34473.0,59.8118,59.8118,59.6355,59.6447,34473.0
2022-06-23 12:50:00,64.24,64.3,64.16,64.26,7680.0,59.6355,59.6912,59.5612,59.654,7680.0
2022-06-23 12:55:00,64.25,64.31,64.24,64.28,5820.0,59.6447,59.7004,59.6355,59.6726,5820.0
2022-06-23 13:00:00,64.27,64.27,64.08,64.15,5804.0,59.6633,59.6633,59.4869,59.5519,5804.0
2022-06-23 13:05:00,64.2,64.4,64.2,64.37,3809.0,59.5983,59.784,59.5983,59.7561,3809.0
2022-06-23 13:10:00,64.4,64.45,64.39,64.4,7117.0,59.784,59.8304,59.7747,59.784,7117.0
2022-06-23 13:15:00,64.41,64.5,64.39,64.47,4895.0,59.7933,59.8768,59.7747,59.849,4895.0
2022-06-23 13:20:00,64.48,64.57,64.41,64.5,6206.0,59.8583,59.9418,59.7933,59.8768,6206.0
2022-06-23 13:25:00,64.51,64.54,64.44,64.46,5171.0,59.8861,59.914,59.8211,59.8397,5171.0
2022-06-23 13:30:00,64.48,64.54,64.48,64.51,8510.0,59.8583,59.914,59.8583,59.8861,8510.0
2022-06-23 13:35:00,64.5,64.58,64.44,64.47,5662.0,59.8768,59.9511,59.8211,59.849,5662.0
2022-06-23 13:40:00,64.52,64.53,64.37,64.49,6248.0,59.8954,59.9047,59.7561,59.8675,6248.0
2022-06-23 13:45:00,64.48,64.57,64.48,64.56,4734.0,59.8583,59.9418,59.8583,59.9325,4734.0
2022-06-23 13:50:00,64.56,64.66,64.56,64.6,9632.0,59.9325,60.0253,59.9325,59.9697,9632.0
2022-06-23 13:55:00,64.63,64.67,64.58,64.6,5538.0,59.9975,60.0346,59.9511,59.9697,5538.0
2022-06-23 14:00:00,64.59,64.61,64.49,64.53,11206.0,59.9604,59.9789,59.8675,59.9047,11206.0
2022-06-23 14:05:00,64.53,64.56,64.5,64.56,6650.0,59.9047,59.9325,59.8768,59.9325,6650.0
2022-06-23 14:10:00,64.57,64.59,64.51,64.53,5985.0,59.9418,59.9604,59.8861,59.9047,5985.0
2022-06-23 14:15:00,64.54,64.59,64.51,64.54,5100.0,59.914,59.9604,59.8861,59.914,5100.0
2022-06-23 14:20:00,64.55,64.55,64.46,64.51,10080.0,59.9232,59.9232,59.8397,59.8861,10080.0
2022-06-23 14:25:00,64.51,64.54,64.48,64.48,6949.0,59.8861,59.914,59.8583,59.8583,6949.0
2022-06-23 14:30:00,64.48,64.55,64.45,64.55,8610.0,59.8583,59.9232,59.8304,59.9232,8610.0
2022-06-23 14:35:00,64.55,64.57,64.46,64.52,11039.0,59.9232,59.9418,59.8397,59.8954,11039.0
2022-06-23 14:40:00,64.51,64.53,64.48,64.5,4208.0,59.8861,59.9047,59.8583,59.8768,4208.0
2022-06-23 14:45:00,64.5,64.51,64.43,64.45,58814.0,59.8768,59.8861,59.8118,59.8304,58814.0
2022-06-23 14:50:00,64.46,64.55,64.46,64.55,6066.0,59.8397,59.9232,59.8397,59.9232,6066.0
2022-06-23 14:55:00,64.55,64.55,64.5,64.53,7137.0,59.9232,59.9232,59.8768,59.9047,7137.0
2022-06-23 15:00:00,64.53,64.64,64.48,64.64,8178.0,59.9047,60.0068,59.8583,60.0068,8178.0
2022-06-23 15:05:00,64.63,64.71,64.59,64.61,11158.0,59.9975,60.0718,59.9604,59.9789,11158.0
2022-06-23 15:10:00,64.61,64.7,64.61,64.66,7113.0,59.9789,60.0625,59.9789,60.0253,7113.0
2022-06-23 15:15:00,64.67,64.68,64.58,64.63,8876.0,60.0346,60.0439,59.9511,59.9975,8876.0
2022-06-23 15:20:00,64.65,64.71,64.59,64.64,13798.0,60.0161,60.0718,59.9604,60.0068,13798.0
2022-06-23 15:25:00,64.63,64.72,64.62,64.62,8347.0,59.9975,60.081,59.9882,59.9882,8347.0
2022-06-23 15:30:00,64.63,64.83,64.62,64.82,17964.0,59.9975,60.1832,59.9882,60.1739,17964.0
2022-06-23 15:35:00,64.8,64.8,64.68,64.73,15819.0,60.1553,60.1553,60.0439,60.0903,15819.0
2022-06-23 15:40:00,64.75,64.81,64.67,64.68,13814.0,60.1089,60.1646,60.0346,60.0439,13814.0
2022-06-23 15:45:00,64.68,64.79,64.67,64.79,21666.0,60.0439,60.146,60.0346,60.146,21666.0
2022-06-23 15:50:00,64.8,64.93,64.66,64.72,54272.0,60.1553,60.276,60.0253,60.081,54272.0
2022-06-23 15:55:00,64.72,64.94,64.72,64.86,173959.0,60.081,60.2853,60.081,60.211,173959.0
2022-06-24 09:30:00,65.57,65.85,65.42,65.74,41155.0,60.8701,61.1301,60.7309,61.0279,41155.0
2022-06-24 09:35:00,65.79,65.83,65.26,65.33,12693.0,61.0744,61.1115,60.5823,60.6473,12693.0
2022-06-24 09:40:00,65.34,65.73,65.34,65.67,17562.0,60.6566,61.0187,60.6566,60.963,17562.0
2022-06-24 09:45:00,65.65,65.83,65.52,65.83,24053.0,60.9444,61.1115,60.8237,61.1115,24053.0
2022-06-24 09:50:00,65.83,66.12,65.8,66.01,19251.0,61.1115,61.3807,61.0836,61.2786,19251.0
2022-06-24 09:55:00,65.98,66.04,65.88,65.97,7011.0,61.2507,61.3064,61.1579,61.2415,7011.0
2022-06-24 10:00:00,65.98,66.59,65.98,66.38,17077.0,61.2507,61.817,61.2507,61.6221,17077.0
2022-06-24 10:05:00,66.39,66.57,66.38,66.51,12653.0,61.6313,61.7984,61.6221,61.7427,12653.0
2022-06-24 10:10:00,66.5,66.51,66.34,66.45,6594.0,61.7335,61.7427,61.5849,61.687,6594.0
2022-06-24 10:15:00,66.42,66.5,66.34,66.38,6881.0,61.6592,61.7335,61.5849,61.6221,6881.0
2022-06-24 10:20:00,66.37,66.38,66.31,66.31,7179.0,61.6128,61.6221,61.5571,61.5571,7179.0
2022-06-24 10:25:00,66.3,66.42,66.22,66.31,40248.0,61.5478,61.6592,61.4735,61.5571,40248.0
2022-06-24 10:30:00,66.32,66.36,66.27,66.36,13825.0,61.5664,61.6035,61.5199,61.6035,13825.0
2022-06-24 10:35:00,66.37,66.41,66.26,66.3,22253.0,61.6128,61.6499,61.5107,61.5478,22253.0
2022-06-24 10:40:00,66.29,66.47,66.28,66.45,28333.0,61.5385,61.7056,61.5292,61.687,28333.0
2022-06-24 10:45:00,66.45,66.63,66.39,66.62,9404.0,61.687,61.8541,61.6313,61.8449,9404.0
2022-06-24 10:50:00,66.61,66.63,66.56,66.58,6245.0,61.8356,61.8541,61.7892,61.8077,6245.0
2022-06-24 10:55:00,66.61,66.7,66.46,66.46,13720.0,61.8356,61.9191,61.6963,61.6963,13720.0
2022-06-24 11:00:00,66.48,66.58,66.48,66.57,5971.0,61.7149,61.8077,61.7149,61.7984,5971.0
2022-06-24 11:05:00,66.57,66.57,66.42,66.42,9070.0,61.7984,61.7984,61.6592,61.6592,9070.0
2022-06-24 11:10:00,66.45,66.47,66.4,66.4,6808.0,61.687,61.7056,61.6406,61.6406,6808.0
2022-06-24 11:15:00,66.4,66.4,66.29,66.31,7625.0,61.6406,61.6406,61.5385,61.5571,7625.0
2022-06-24 11:20:00,66.31,66.38,66.3,66.33,11920.0,61.5571,61.6221,61.5478,61.5756,11920.0
2022-06-24 11:25:00,66.35,66.62,66.34,66.61,13374.0,61.5942,61.8449,61.5849,61.8356,13374.0
2022-06-24 11:30:00,66.6,66.61,66.41,66.48,8499.0,61.8263,61.8356,61.6499,61.7149,8499.0
2022-06-24 11:35:00,66.46,66.56,66.43,66.5,11728.0,61.6963,61.7892,61.6685,61.7335,11728.0
2022-06-24 11:40:00,66.53,66.73,66.48,66.7,7415.0,61.7613,61.947,61.7149,61.9191,7415.0
2022-06-24 11:45:00,66.69,66.83,66.65,66.81,11685.0,61.9098,62.0398,61.8727,62.0212,11685.0
2022-06-24 11:50:00,66.84,66.88,66.79,66.86,5864.0,62.0491,62.0862,62.0027,62.0677,5864.0
2022-06-24 11:55:00,66.88,66.91,66.76,66.82,5883.0,62.0862,62.1141,61.9748,62.0305,5883.0
2022-06-24 12:00:00,66.83,66.89,66.8,66.85,7373.0,62.0398,62.0955,62.012,62.0584,7373.0
2022-06-24 12:05:00,66.85,66.85,66.76,66.78,4245.0,62.0584,62.0584,61.9748,61.9934,4245.0
2022-06-24 12:10:00,66.77,66.78,66.68,66.73,10799.0,61.9841,61.9934,61.9006,61.947,10799.0
2022-06-24 12:15:00,66.73,66.83,66.7,66.81,9488.0,61.947,62.0398,61.9191,62.0212,9488.0
2022-06-24 12:20:00,66.81,66.84,66.72,66.75,6762.0,62.0212,62.0491,61.9377,61.9655,6762.0
2022-06-24 12:25:00,66.76,66.86,66.73,66.85,9778.0,61.9748,62.0677,61.947,62.0584,9778.0
2022-06-24 12:30:00,66.85,66.87,66.74,66.78,7287.0,62.0584,62.0769,61.9563,61.9934,7287.0
2022-06-24 12:35:00,66.77,66.87,66.77,66.86,7423.0,61.9841,62.0769,61.9841,62.0677,7423.0
2022-06-24 12:40:00,66.85,67.0,66.85,67.0,6529.0,62.0584,62.1976,62.0584,62.1976,6529.0
2022-06-24 12:45:00,66.99,67.07,66.93,67.07,6776.0,62.1883,62.2626,62.1326,62.2626,6776.0
2022-06-24 12:50:00,67.05,67.12,67.03,67.12,8492.0,62.244,62.309,62.2255,62.309,8492.0
2022-06-24 12:55:00,67.1,67.1,66.96,67.04,4974.0,62.2905,62.2905,62.1605,62.2348,4974.0
2022-06-24 13:00:00,67.07,67.15,67.05,67.12,20079.0,62.2626,62.3369,62.244,62.309,20079.0
2022-06-24 13:05:00,67.11,67.14,67.08,67.12,30592.0,62.2997,62.3276,62.2719,62.309,30592.0
2022-06-24 13:10:00,67.13,67.3,67.12,67.3,10833.0,62.3183,62.4761,62.309,62.4761,10833.0
2022-06-24 13:15:00,67.29,67.4,67.27,67.38,10750.0,62.4668,62.569,62.4483,62.5504,10750.0
2022-06-24 13:20:00,67.39,67.48,67.35,67.39,11174.0,62.5597,62.6432,62.5225,62.5597,11174.0
2022-06-24 13:25:00,67.39,67.47,67.37,67.47,7626.0,62.5597,62.6339,62.5411,62.6339,7626.0
2022-06-24 13:30:00,67.45,67.55,67.4,67.53,17616.0,62.6154,62.7082,62.569,62.6896,17616.0
2022-06-24 13:35:00,67.5,67.64,67.49,67.63,9692.0,62.6618,62.7918,62.6525,62.7825,9692.0
2022-06-24 13:40:00,67.65,67.71,67.62,67.7,7911.0,62.801,62.8567,62.7732,62.8475,7911.0
2022-06-24 13:45:00,67.68,67.73,67.6,67.63,11940.0,62.8289,62.8753,62.7546,62.7825,11940.0
2022-06-24 13:50:00,67.62,67.64,67.48,67.48,11431.0,62.7732,62.7918,62.6432,62.6432,11431.0
2022-06-24 13:55:00,67.49,67.52,67.44,67.44,13869.0,62.6525,62.6804,62.6061,62.6061,13869.0
2022-06-24 14:00:00,67.46,67.48,67.44,67.47,13831.0,62.6247,62.6432,62.6061,62.6339,13831.0
2022-06-24 14:05:00,67.47,67.48,67.34,67.37,11788.0,62.6339,62.6432,62.5133,62.5411,11788.0
2022-06-24 14:10:00,67.37,67.38,67.32,67.35,12630.0,62.5411,62.5504,62.4947,62.5225,12630.0
2022-06-24 14:15:00,67.35,67.37,67.32,67.35,7823.0,62.5225,62.5411,62.4947,62.5225,7823.0
2022-06-24 14:20:00,67.34,67.35,67.26,67.31,9087.0,62.5133,62.5225,62.439,62.4854,9087.0
2022-06-24 14:25:00,67.32,67.36,67.3,67.34,7348.0,62.4947,62.5318,62.4761,62.5133,7348.0
2022-06-24 14:30:00,67.35,67.41,67.34,67.37,14482.0,62.5225,62.5782,62.5133,62.5411,14482.0
2022-06-24 14:35:00,67.39,67.41,67.36,67.37,11543.0,62.5597,62.5782,62.5318,62.5411,11543.0
2022-06-24 14:40:00,67.38,67.45,67.37,67.45,8109.0,62.5504,62.6154,62.5411,62.6154,8109.0
2022-06-24 14:45:00,67.44,67.45,67.39,67.41,26896.0,62.6061,62.6154,62.5597,62.5782,26896.0
2022-06-24 14:50:00,67.42,67.43,67.23,67.28,46393.0,62.5875,62.5968,62.4111,62.4576,46393.0
2022-06-24 14:55:00,67.28,67.29,66.97,66.97,80404.0,62.4576,62.4668,62.1698,62.1698,80404.0
2022-06-24 15:00:00,66.99,67.19,66.99,67.15,15627.0,62.1883,62.374,62.1883,62.3369,15627.0
2022-06-24 15:05:00,67.15,67.16,67.09,67.1,15198.0,62.3369,62.3462,62.2812,62.2905,15198.0
2022-06-24 15:10:00,67.1,67.1,67.05,67.05,13845.0,62.2905,62.2905,62.244,62.244,13845.0
2022-06-24 15:15:00,67.04,67.09,67.0,67.08,10603.0,62.2348,62.2812,62.1976,62.2719,10603.0
2022-06-24 15:20:00,67.07,67.08,67.01,67.04,14832.0,62.2626,62.2719,62.2069,62.2348,14832.0
2022-06-24 15:25:00,67.06,67.19,67.02,67.19,17435.0,62.2533,62.374,62.2162,62.374,17435.0
2022-06-24 15:30:00,67.19,67.19,67.02,67.02,26264.0,62.374,62.374,62.2162,62.2162,26264.0
2022-06-24 15:35:00,67.01,67.04,66.97,67.01,36890.0,62.2069,62.2348,62.1698,62.2069,36890.0
2022-06-24 15:40:00,67.01,67.04,66.97,67.02,36149.0,62.2069,62.2348,62.1698,62.2162,36149.0
2022-06-24 15:45:00,67.01,67.05,66.98,67.0,37322.0,62.2069,62.244,62.1791,62.1976,37322.0
2022-06-24 15:50:00,67.0,67.01,66.74,66.81,127471.0,62.1976,62.2069,61.9563,62.0212,127471.0
2022-06-24 15:55:00,66.8,66.87,66.61,66.81,366344.0,62.012,62.0769,61.8356,62.0212,366344.0
2022-06-27 09:30:00,67.2,67.39,67.06,67.07,45566.0,62.3833,62.5597,62.2533,62.2626,45566.0
2022-06-27 09:35:00,67.03,67.17,66.87,67.17,11005.0,62.2255,62.3554,62.0769,62.3554,11005.0
2022-06-27 09:40:00,67.12,67.15,66.68,66.9,13826.0,62.309,62.3369,61.9006,62.1048,13826.0
2022-06-27 09:45:00,66.85,66.88,66.73,66.78,10376.0,62.0584,62.0862,61.947,61.9934,10376.0
2022-06-27 09:50:00,66.82,67.16,66.78,67.16,14532.0,62.0305,62.3462,61.9934,62.3462,14532.0
2022-06-27 09:55:00,67.19,67.19,66.87,66.87,10055.0,62.374,62.374,62.0769,62.0769,10055.0
2022-06-27 10:00:00,66.88,67.32,66.87,67.26,15000.0,62.0862,62.4947,62.0769,62.439,15000.0
2022-06-27 10:05:00,67.3,67.3,66.94,66.95,8123.0,62.4761,62.4761,62.1419,62.1512,8123.0
2022-06-27 10:10:00,66.99,66.99,66.86,66.89,6709.0,62.1883,62.1883,62.0677,62.0955,6709.0
2022-06-27 10:15:00,66.91,67.03,66.9,66.99,10910.0,62.1141,62.2255,62.1048,62.1883,10910.0
2022-06-27 10:20:00,67.02,67.22,67.01,67.14,8748.0,62.2162,62.4019,62.2069,62.3276,8748.0
2022-06-27 10:25:00,67.12,67.19,67.02,67.02,17503.0,62.309,62.374,62.2162,62.2162,17503.0
2022-06-27 10:30:00,66.99,67.29,66.98,67.27,8537.0,62.1883,62.4668,62.1791,62.4483,8537.0
2022-06-27 10:35:00,67.27,67.34,67.2,67.28,6773.0,62.4483,62.5133,62.3833,62.4576,6773.0
2022-06-27 10:40:00,67.26,67.39,67.25,67.39,5737.0,62.439,62.5597,62.4297,62.5597,5737.0
2022-06-27 10:45:00,67.36,67.42,67.32,67.42,6004.0,62.5318,62.5875,62.4947,62.5875,6004.0
2022-06-27 10:50:00,67.41,67.55,67.41,67.43,8798.0,62.5782,62.7082,62.5782,62.5968,8798.0
2022-06-27 10:55:00,67.43,67.68,67.43,67.49,16515.0,62.5968,62.8289,62.5968,62.6525,16515.0
2022-06-27 11:00:00,67.48,67.63,67.47,67.63,5991.0,62.6432,62.7825,62.6339,62.7825,5991.0
2022-06-27 11:05:00,67.62,67.77,67.6,67.63,11691.0,62.7732,62.9124,62.7546,62.7825,11691.0
2022-06-27 11:10:00,67.61,67.67,67.53,67.58,8727.0,62.7639,62.8196,62.6896,62.7361,8727.0
2022-06-27 11:15:00,67.59,67.65,67.57,67.64,11681.0,62.7453,62.801,62.7268,62.7918,11681.0
2022-06-27 11:20:00,67.66,67.9,67.64,67.89,14519.0,62.8103,63.0331,62.7918,63.0238,14519.0
2022-06-27 11:25:00,67.9,67.98,67.87,67.98,5517.0,63.0331,63.1074,63.0053,63.1074,5517.0
2022-06-27 11:30:00,67.95,67.96,67.73,67.75,8863.0,63.0795,63.0888,62.8753,62.8939,8863.0
2022-06-27 11:35:00,67.75,67.8,67.69,67.74,6030.0,62.8939,62.9403,62.8382,62.8846,6030.0
2022-06-27 11:40:00,67.74,67.92,67.74,67.9,10955.0,62.8846,63.0517,62.8846,63.0331,10955.0
2022-06-27 11:45:00,67.9,67.96,67.81,67.85,8533.0,63.0331,63.0888,62.9496,62.9867,8533.0
2022-06-27 11:50:00,67.84,67.85,67.78,67.83,6670.0,62.9774,62.9867,62.9217,62.9681,6670.0
2022-06-27 11:55:00,67.81,67.85,67.74,67.84,5973.0,62.9496,62.9867,62.8846,62.9774,5973.0
2022-06-27 12:00:00,67.84,67.86,67.71,67.73,5534.0,62.9774,62.996,62.8567,62.8753,5534.0
2022-06-27 12:05:00,67.76,67.76,67.69,67.74,6996.0,62.9032,62.9032,62.8382,62.8846,6996.0
2022-06-27 12:10:00,67.72,67.78,67.69,67.77,8266.0,62.866,62.9217,62.8382,62.9124,8266.0
2022-06-27 12:15:00,67.77,67.78,67.57,67.7,6022.0,62.9124,62.9217,62.7268,62.8475,6022.0
2022-06-27 12:20:00,67.7,67.72,67.6,67.63,6882.0,62.8475,62.866,62.7546,62.7825,6882.0
2022-06-27 12:25:00,67.6,67.6,67.5,67.53,5432.0,62.7546,62.7546,62.6618,62.6896,5432.0
2022-06-27 12:30:00,67.45,67.45,67.39,67.45,8859.0,62.6154,62.6154,62.5597,62.6154,8859.0
2022-06-27 12:35:00,67.43,67.52,67.42,67.51,4293.0,62.5968,62.6804,62.5875,62.6711,4293.0
2022-06-27 12:40:00,67.51,67.62,67.5,67.61,5141.0,62.6711,62.7732,62.6618,62.7639,5141.0
2022-06-27 12:45:00,67.62,67.62,67.52,67.57,6125.0,62.7732,62.7732,62.6804,62.7268,6125.0
2022-06-27 12:50:00,67.56,67.64,67.56,67.64,3374.0,62.7175,62.7918,62.7175,62.7918,3374.0
2022-06-27 12:55:00,67.65,67.68,67.6,67.66,13067.0,62.801,62.8289,62.7546,62.8103,13067.0
2022-06-27 13:00:00,67.68,67.69,67.52,67.59,3523.0,62.8289,62.8382,62.6804,62.7453,3523.0
2022-06-27 13:05:00,67.58,67.58,67.47,67.52,3687.0,62.7361,62.7361,62.6339,62.6804,3687.0
2022-06-27 13:10:00,67.53,67.65,67.53,67.63,5995.0,62.6896,62.801,62.6896,62.7825,5995.0
2022-06-27 13:15:00,67.61,67.63,67.51,67.56,7333.0,62.7639,62.7825,62.6711,62.7175,7333.0
2022-06-27 13:20:00,67.58,67.59,67.5,67.53,7014.0,62.7361,62.7453,62.6618,62.6896,7014.0
2022-06-27 13:25:00,67.51,67.51,67.42,67.44,6758.0,62.6711,62.6711,62.5875,62.6061,6758.0
2022-06-27 13:30:00,67.44,67.44,67.31,67.32,5892.0,62.6061,62.6061,62.4854,62.4947,5892.0
2022-06-27 13:35:00,67.31,67.33,67.27,67.33,7217.0,62.4854,62.504,62.4483,62.504,7217.0
2022-06-27 13:40:00,67.32,67.33,67.22,67.25,3860.0,62.4947,62.504,62.4019,62.4297,3860.0
2022-06-27 13:45:00,67.26,67.26,67.2,67.26,12359.0,62.439,62.439,62.3833,62.439,12359.0
2022-06-27 13:50:00,67.26,67.32,67.26,67.32,7246.0,62.439,62.4947,62.439,62.4947,7246.0
2022-06-27 13:55:00,67.32,67.33,67.2,67.22,7760.0,62.4947,62.504,62.3833,62.4019,7760.0
2022-06-27 14:00:00,67.22,67.26,67.12,67.25,9296.0,62.4019,62.439,62.309,62.4297,9296.0
2022-06-27 14:05:00,67.25,67.26,67.15,67.21,7084.0,62.4297,62.439,62.3369,62.3926,7084.0
2022-06-27 14:10:00,67.21,67.3,67.2,67.3,10048.0,62.3926,62.4761,62.3833,62.4761,10048.0
2022-06-27 14:15:00,67.32,67.45,67.32,67.42,6547.0,62.4947,62.6154,62.4947,62.5875,6547.0
2022-06-27 14:20:00,67.43,67.43,67.36,67.38,5243.0,62.5968,62.5968,62.5318,62.5504,5243.0
2022-06-27 14:25:00,67.38,67.38,67.28,67.32,9080.0,62.5504,62.5504,62.4576,62.4947,9080.0
2022-06-27 14:30:00,67.32,67.36,67.32,67.33,6837.0,62.4947,62.5318,62.4947,62.504,6837.0
2022-06-27 14:35:00,67.34,67.41,67.33,67.4,8380.0,62.5133,62.5782,62.504,62.569,8380.0
2022-06-27 14:40:00,67.4,67.4,67.34,67.34,12483.0,62.569,62.569,62.5133,62.5133,12483.0
2022-06-27 14:45:00,67.34,67.41,67.26,67.38,7960.0,62.5133,62.5782,62.439,62.5504,7960.0
2022-06-27 14:50:00,67.36,67.4,67.33,67.37,25014.0,62.5318,62.569,62.504,62.5411,25014.0
2022-06-27 14:55:00,67.36,67.46,67.35,67.42,11076.0,62.5318,62.6247,62.5225,62.5875,11076.0
2022-06-27 15:00:00,67.4,67.43,67.22,67.23,8876.0,62.569,62.5968,62.4019,62.4111,8876.0
2022-06-27 15:05:00,67.22,67.36,67.16,67.35,18759.0,62.4019,62.5318,62.3462,62.5225,18759.0
2022-06-27 15:10:00,67.35,67.49,67.35,67.48,7176.0,62.5225,62.6525,62.5225,62.6432,7176.0
2022-06-27 15:15:00,67.48,67.56,67.44,67.53,11364.0,62.6432,62.7175,62.6061,62.6896,11364.0
2022-06-27 15:20:00,67.54,67.54,67.41,67.44,11795.0,62.6989,62.6989,62.5782,62.6061,11795.0
2022-06-27 15:25:00,67.43,67.49,67.33,67.43,17964.0,62.5968,62.6525,62.504,62.5968,17964.0
2022-06-27 15:30:00,67.43,67.43,67.25,67.27,15169.0,62.5968,62.5968,62.4297,62.4483,15169.0
2022-06-27 15:35:00,67.28,67.28,67.2,67.25,10063.0,62.4576,62.4576,62.3833,62.4297,10063.0
2022-06-27 15:40:00,67.26,67.4,67.23,67.37,13790.0,62.439,62.569,62.4111,62.5411,13790.0
2022-06-27 15:45:00,67.38,67.45,67.22,67.27,17680.0,62.5504,62.6154,62.4019,62.4483,17680.0
2022-06-27 15:50:00,67.27,67.27,67.09,67.09,23731.0,62.4483,62.4483,62.2812,62.2812,23731.0
2022-06-27 15:55:00,67.09,67.27,67.09,67.26,62706.0,62.2812,62.4483,62.2812,62.439,62706.0
2022-06-28 09:30:00,67.47,68.03,67.32,67.95,33054.0,62.6339,63.1538,62.4947,63.0795,33054.0
2022-06-28 09:35:00,68.03,68.03,67.56,67.71,12539.0,63.1538,63.1538,62.7175,62.8567,12539.0
2022-06-28 09:40:00,67.7,67.82,67.65,67.82,6194.0,62.8475,62.9588,62.801,62.9588,6194.0
2022-06-28 09:45:00,67.83,67.9,67.76,67.9,9241.0,62.9681,63.0331,62.9032,63.0331,9241.0
2022-06-28 09:50:00,67.92,68.09,67.9,68.01,7278.0,63.0517,63.2095,63.0331,63.1352,7278.0
2022-06-28 09:55:00,67.97,67.97,67.77,67.89,5212.0,63.0981,63.0981,62.9124,63.0238,5212.0
2022-06-28 10:00:00,67.84,67.93,67.63,67.63,9654.0,62.9774,63.061,62.7825,62.7825,9654.0
2022-06-28 10:05:00,67.61,67.63,67.43,67.48,9860.0,62.7639,62.7825,62.5968,62.6432,9860.0
2022-06-28 10:10:00,67.48,67.51,67.41,67.51,5251.0,62.6432,62.6711,62.5782,62.6711,5251.0
2022-06-28 10:15:00,67.51,67.56,67.46,67.47,5564.0,62.6711,62.7175,62.6247,62.6339,5564.0
2022-06-28 10:20:00,67.46,67.51,67.28,67.36,3012.0,62.6247,62.6711,62.4576,62.5318,3012.0
2022-06-28 10:25:00,67.36,67.55,67.36,67.51,7368.0,62.5318,62.7082,62.5318,62.6711,7368.0
2022-06-28 10:30:00,67.45,67.47,67.28,67.31,8882.0,62.6154,62.6339,62.4576,62.4854,8882.0
2022-06-28 10:35:00,67.27,67.38,67.27,67.3,12245.0,62.4483,62.5504,62.4483,62.4761,12245.0
2022-06-28 10:40:00,67.28,67.32,67.21,67.31,5240.0,62.4576,62.4947,62.3926,62.4854,5240.0
2022-06-28 10:45:00,67.32,67.32,67.07,67.17,9235.0,62.4947,62.4947,62.2626,62.3554,9235.0
2022-06-28 10:50:00,67.2,67.22,67.14,67.21,4802.0,62.3833,62.4019,62.3276,62.3926,4802.0
2022-06-28 10:55:00,67.21,67.36,67.19,67.36,14215.0,62.3926,62.5318,62.374,62.5318,14215.0
2022-06-28 11:00:00,67.34,67.41,67.27,67.35,7862.0,62.5133,62.5782,62.4483,62.5225,7862.0
2022-06-28 11:05:00,67.34,67.35,67.24,67.24,3617.0,62.5133,62.5225,62.4204,62.4204,3617.0
2022-06-28 11:10:00,67.29,67.3,67.22,67.24,6867.0,62.4668,62.4761,62.4019,62.4204,6867.0
2022-06-28 11:15:00,67.21,67.21,67.08,67.09,4987.0,62.3926,62.3926,62.2719,62.2812,4987.0
2022-06-28 11:20:00,67.07,67.07,66.91,66.91,3786.0,62.2626,62.2626,62.1141,62.1141,3786.0
2022-06-28 11:25:00,66.88,66.89,66.72,66.72,9851.0,62.0862,62.0955,61.9377,61.9377,9851.0
2022-06-28 11:30:00,66.72,66.81,66.72,66.8,4281.0,61.9377,62.0212,61.9377,62.012,4281.0
2022-06-28 11:35:00,66.77,66.8,66.7,66.71,2900.0,61.9841,62.012,61.9191,61.9284,2900.0
2022-06-28 11:40:00,66.72,66.73,66.58,66.61,3924.0,61.9377,61.947,61.8077,61.8356,3924.0
2022-06-28 11:45:00,66.67,66.68,66.61,66.68,5305.0,61.8913,61.9006,61.8356,61.9006,5305.0
2022-06-28 11:50:00,66.66,66.69,66.53,66.53,4428.0,61.882,61.9098,61.7613,61.7613,4428.0
2022-06-28 11:55:00,66.52,66.56,66.49,66.51,3171.0,61.752,61.7892,61.7242,61.7427,3171.0
2022-06-28 12:00:00,66.48,66.53,66.42,66.43,5787.0,61.7149,61.7613,61.6592,61.6685,5787.0
2022-06-28 12:05:00,66.46,66.51,66.42,66.5,5166.0,61.6963,61.7427,61.6592,61.7335,5166.0
2022-06-28 12:10:00,66.49,66.57,66.49,66.5,4701.0,61.7242,61.7984,61.7242,61.7335,4701.0
2022-06-28 12:15:00,66.49,66.54,66.4,66.54,5647.0,61.7242,61.7706,61.6406,61.7706,5647.0
2022-06-28 12:20:00,66.56,66.63,66.55,66.63,4473.0,61.7892,61.8541,61.7799,61.8541,4473.0
2022-06-28 12:25:00,66.59,66.73,66.58,66.71,5814.0,61.817,61.947,61.8077,61.9284,5814.0
2022-06-28 12:30:00,66.71,66.72,66.61,66.61,4849.0,61.9284,61.9377,61.8356,61.8356,4849.0
2022-06-28 12:35:00,66.61,66.73,66.61,66.73,3741.0,61.8356,61.947,61.8356,61.947,3741.0
2022-06-28 12:40:00,66.73,66.83,66.71,66.83,4327.0,61.947,62.0398,61.9284,62.0398,4327.0
2022-06-28 12:45:00,66.83,66.83,66.67,66.67,4603.0,62.0398,62.0398,61.8913,61.8913,4603.0
2022-06-28 12:50:00,66.67,66.69,66.51,66.51,4234.0,61.8913,61.9098,61.7427,61.7427,4234.0
2022-06-28 12:55:00,66.53,66.61,66.49,66.56,2424.0,61.7613,61.8356,61.7242,61.7892,2424.0
2022-06-28 13:00:00,66.53,66.53,66.39,66.5,7691.0,61.7613,61.7613,61.6313,61.7335,7691.0
2022-06-28 13:05:00,66.47,66.47,66.28,66.3,4670.0,61.7056,61.7056,61.5292,61.5478,4670.0
2022-06-28 13:10:00,66.33,66.36,66.23,66.3,3538.0,61.5756,61.6035,61.4828,61.5478,3538.0
2022-06-28 13:15:00,66.26,66.33,66.25,66.25,3900.0,61.5107,61.5756,61.5014,61.5014,3900.0
2022-06-28 13:20:00,66.25,66.27,66.14,66.27,2115.0,61.5014,61.5199,61.3993,61.5199,2115.0
2022-06-28 13:25:00,66.23,66.34,66.21,66.31,2840.0,61.4828,61.5849,61.4642,61.5571,2840.0
2022-06-28 13:30:00,66.31,66.36,66.21,66.23,2787.0,61.5571,61.6035,61.4642,61.4828,2787.0
2022-06-28 13:35:00,66.19,66.21,66.05,66.1,3467.0,61.4457,61.4642,61.3157,61.3621,3467.0
2022-06-28 13:40:00,66.17,66.2,66.12,66.13,1505.0,61.4271,61.455,61.3807,61.39,1505.0
2022-06-28 13:45:00,66.11,66.14,66.09,66.1,3114.0,61.3714,61.3993,61.3529,61.3621,3114.0
2022-06-28 13:50:00,66.11,66.15,66.04,66.04,4198.0,61.3714,61.4086,61.3064,61.3064,4198.0
2022-06-28 13:55:00,66.04,66.1,66.03,66.03,2105.0,61.3064,61.3621,61.2972,61.2972,2105.0
2022-06-28 14:00:00,66.03,66.11,65.97,65.98,8244.0,61.2972,61.3714,61.2415,61.2507,8244.0
2022-06-28 14:05:00,66.01,66.01,65.91,65.91,3446.0,61.2786,61.2786,61.1858,61.1858,3446.0
2022-06-28 14:10:00,65.91,65.95,65.84,65.84,3643.0,61.1858,61.2229,61.1208,61.1208,3643.0
2022-06-28 14:15:00,65.83,65.89,65.75,65.76,5524.0,61.1115,61.1672,61.0372,61.0465,5524.0
2022-06-28 14:20:00,65.75,65.77,65.7,65.72,5094.0,61.0372,61.0558,60.9908,61.0094,5094.0
2022-06-28 14:25:00,65.73,65.74,65.7,65.73,2951.0,61.0187,61.0279,60.9908,61.0187,2951.0
2022-06-28 14:30:00,65.71,65.72,65.55,65.55,6340.0,61.0001,61.0094,60.8516,60.8516,6340.0
2022-06-28 14:35:00,65.57,65.57,65.51,65.51,4861.0,60.8701,60.8701,60.8144,60.8144,4861.0
2022-06-28 14:40:00,65.5,65.5,65.41,65.46,6394.0,60.8051,60.8051,60.7216,60.768,6394.0
2022-06-28 14:45:00,65.45,65.67,65.44,65.65,6325.0,60.7587,60.963,60.7494,60.9444,6325.0
2022-06-28 14:50:00,65.62,65.63,65.53,65.54,2798.0,60.9165,60.9258,60.833,60.8423,2798.0
2022-06-28 14:55:00,65.56,65.56,65.45,65.49,7417.0,60.8608,60.8608,60.7587,60.7959,7417.0
2022-06-28 15:00:00,65.52,65.57,65.47,65.54,13593.0,60.8237,60.8701,60.7773,60.8423,13593.0
2022-06-28 15:05:00,65.55,65.78,65.54,65.77,17976.0,60.8516,61.0651,60.8423,61.0558,17976.0
2022-06-28 15:10:00,65.77,65.82,65.66,65.66,19689.0,61.0558,61.1022,60.9537,60.9537,19689.0
2022-06-28 15:15:00,65.65,65.8,65.65,65.73,19035.0,60.9444,61.0836,60.9444,61.0187,19035.0
2022-06-28 15:20:00,65.71,65.85,65.67,65.85,21006.0,61.0001,61.1301,60.963,61.1301,21006.0
2022-06-28 15:25:00,65.86,65.89,65.68,65.75,23485.0,61.1393,61.1672,60.9722,61.0372,23485.0
2022-06-28 15:30:00,65.73,65.9,65.68,65.9,20223.0,61.0187,61.1765,60.9722,61.1765,20223.0
2022-06-28 15:35:00,65.9,65.92,65.71,65.76,11851.0,61.1765,61.195,61.0001,61.0465,11851.0
2022-06-28 15:40:00,65.77,65.83,65.71,65.72,13150.0,61.0558,61.1115,61.0001,61.0094,13150.0
2022-06-28 15:45:00,65.72,65.79,65.65,65.71,19201.0,61.0094,61.0744,60.9444,61.0001,19201.0
2022-06-28 15:50:00,65.69,65.71,65.55,65.66,32073.0,60.9815,61.0001,60.8516,60.9537,32073.0
2022-06-28 15:55:00,65.64,65.64,65.54,65.64,49463.0,60.9351,60.9351,60.8423,60.9351,49463.0
2022-06-29 09:30:00,65.87,65.87,65.4,65.4,23191.0,61.1486,61.1486,60.7123,60.7123,23191.0
2022-06-29 09:35:00,65.4,65.4,65.05,65.07,6433.0,60.7123,60.7123,60.3874,60.406,6433.0
2022-06-29 09:40:00,65.02,65.17,64.98,65.09,6827.0,60.3595,60.4988,60.3224,60.4245,6827.0
2022-06-29 09:45:00,65.03,65.41,64.98,65.41,6850.0,60.3688,60.7216,60.3224,60.7216,6850.0
2022-06-29 09:50:00,65.41,65.73,65.37,65.62,9551.0,60.7216,61.0187,60.6845,60.9165,9551.0
2022-06-29 09:55:00,65.6,65.6,65.39,65.53,8758.0,60.898,60.898,60.703,60.833,8758.0
2022-06-29 10:00:00,65.53,65.56,65.32,65.5,6859.0,60.833,60.8608,60.638,60.8051,6859.0
2022-06-29 10:05:00,65.44,65.54,65.36,65.36,6325.0,60.7494,60.8423,60.6752,60.6752,6325.0
2022-06-29 10:10:00,65.36,65.43,65.3,65.34,7405.0,60.6752,60.7402,60.6195,60.6566,7405.0
2022-06-29 10:15:00,65.34,65.34,65.05,65.18,5101.0,60.6566,60.6566,60.3874,60.5081,5101.0
2022-06-29 10:20:00,65.15,65.26,65.14,65.21,6180.0,60.4802,60.5823,60.4709,60.5359,6180.0
2022-06-29 10:25:00,65.24,65.4,65.24,65.25,4740.0,60.5638,60.7123,60.5638,60.5731,4740.0
2022-06-29 10:30:00,65.25,65.43,65.22,65.35,7418.0,60.5731,60.7402,60.5452,60.6659,7418.0
2022-06-29 10:35:00,65.37,65.42,65.23,65.37,4705.0,60.6845,60.7309,60.5545,60.6845,4705.0
2022-06-29 10:40:00,65.42,65.62,65.41,65.59,6767.0,60.7309,60.9165,60.7216,60.8887,6767.0
2022-06-29 10:45:00,65.64,65.64,65.53,65.53,3921.0,60.9351,60.9351,60.833,60.833,3921.0
2022-06-29 10:50:00,65.56,65.64,65.45,65.5,3821.0,60.8608,60.9351,60.7587,60.8051,3821.0
2022-06-29 10:55:00,65.52,65.56,65.45,65.45,16997.0,60.8237,60.8608,60.7587,60.7587,16997.0
2022-06-29 11:00:00,65.45,65.45,65.32,65.32,4047.0,60.7587,60.7587,60.638,60.638,4047.0
2022-06-29 11:05:00,65.3,65.39,65.2,65.37,5235.0,60.6195,60.703,60.5266,60.6845,5235.0
2022-06-29 11:10:00,65.37,65.45,65.37,65.39,4031.0,60.6845,60.7587,60.6845,60.703,4031.0
2022-06-29 11:15:00,65.4,65.41,65.32,65.32,3810.0,60.7123,60.7216,60.638,60.638,3810.0
2022-06-29 11:20:00,65.33,65.33,65.2,65.23,4508.0,60.6473,60.6473,60.5266,60.5545,4508.0
2022-06-29 11:25:00,65.27,65.34,65.27,65.33,5100.0,60.5916,60.6566,60.5916,60.6473,5100.0
2022-06-29 11:30:00,65.33,65.4,65.27,65.4,3515.0,60.6473,60.7123,60.5916,60.7123,3515.0
2022-06-29 11:35:00,65.41,65.6,65.41,65.56,6176.0,60.7216,60.898,60.7216,60.8608,6176.0
2022-06-29 11:40:00,65.56,65.67,65.54,65.54,8081.0,60.8608,60.963,60.8423,60.8423,8081.0
2022-06-29 11:45:00,65.56,65.65,65.53,65.62,11331.0,60.8608,60.9444,60.833,60.9165,11331.0
2022-06-29 11:50:00,65.59,65.76,65.57,65.69,5844.0,60.8887,61.0465,60.8701,60.9815,5844.0
2022-06-29 11:55:00,65.68,65.68,65.55,65.66,6120.0,60.9722,60.9722,60.8516,60.9537,6120.0
2022-06-29 12:00:00,65.66,65.73,65.58,65.66,5962.0,60.9537,61.0187,60.8794,60.9537,5962.0
2022-06-29 12:05:00,65.69,65.7,65.48,65.53,8936.0,60.9815,60.9908,60.7866,60.833,8936.0
2022-06-29 12:10:00,65.53,65.53,65.36,65.41,8808.0,60.833,60.833,60.6752,60.7216,8808.0
2022-06-29 12:15:00,65.41,65.46,65.36,65.36,4666.0,60.7216,60.768,60.6752,60.6752,4666.0
2022-06-29 12:20:00,65.39,65.46,65.35,65.35,5891.0,60.703,60.768,60.6659,60.6659,5891.0
2022-06-29 12:25:00,65.34,65.35,65.28,65.28,4617.0,60.6566,60.6659,60.6009,60.6009,4617.0
2022-06-29 12:30:00,65.28,65.3,65.21,65.27,4764.0,60.6009,60.6195,60.5359,60.5916,4764.0
2022-06-29 12:35:00,65.28,65.52,65.28,65.45,8025.0,60.6009,60.8237,60.6009,60.7587,8025.0
2022-06-29 12:40:00,65.45,65.56,65.45,65.51,4877.0,60.7587,60.8608,60.7587,60.8144,4877.0
2022-06-29 12:45:00,65.53,65.59,65.47,65.5,4760.0,60.833,60.8887,60.7773,60.8051,4760.0
2022-06-29 12:50:00,65.49,65.55,65.42,65.43,6456.0,60.7959,60.8516,60.7309,60.7402,6456.0
2022-06-29 12:55:00,65.4,65.41,65.39,65.4,2293.0,60.7123,60.7216,60.703,60.7123,2293.0
2022-06-29 13:00:00,65.39,65.45,65.34,65.34,5382.0,60.703,60.7587,60.6566,60.6566,5382.0
2022-06-29 13:05:00,65.34,65.45,65.3,65.44,7399.0,60.6566,60.7587,60.6195,60.7494,7399.0
2022-06-29 13:10:00,65.45,65.47,65.27,65.29,7256.0,60.7587,60.7773,60.5916,60.6102,7256.0
2022-06-29 13:15:00,65.28,65.28,65.24,65.28,3712.0,60.6009,60.6009,60.5638,60.6009,3712.0
2022-06-29 13:20:00,65.27,65.29,65.22,65.22,4832.0,60.5916,60.6102,60.5452,60.5452,4832.0
2022-06-29 13:25:00,65.22,65.34,65.16,65.34,35584.0,60.5452,60.6566,60.4895,60.6566,35584.0
2022-06-29 13:30:00,65.28,65.28,65.19,65.23,3700.0,60.6009,60.6009,60.5174,60.5545,3700.0
2022-06-29 13:35:00,65.25,65.32,65.25,65.32,2680.0,60.5731,60.638,60.5731,60.638,2680.0
2022-06-29 13:40:00,65.31,65.36,65.31,65.36,4401.0,60.6288,60.6752,60.6288,60.6752,4401.0
2022-06-29 13:45:00,65.37,65.37,65.3,65.31,4000.0,60.6845,60.6845,60.6195,60.6288,4000.0
2022-06-29 13:50:00,65.31,65.41,65.3,65.37,4804.0,60.6288,60.7216,60.6195,60.6845,4804.0
2022-06-29 13:55:00,65.38,65.46,65.38,65.38,19299.0,60.6937,60.768,60.6937,60.6937,19299.0
2022-06-29 14:00:00,65.38,65.51,65.35,65.5,5422.0,60.6937,60.8144,60.6659,60.8051,5422.0
2022-06-29 14:05:00,65.48,65.55,65.48,65.52,3710.0,60.7866,60.8516,60.7866,60.8237,3710.0
2022-06-29 14:10:00,65.52,65.62,65.52,65.6,10831.0,60.8237,60.9165,60.8237,60.898,10831.0
2022-06-29 14:15:00,65.6,65.69,65.59,65.65,6644.0,60.898,60.9815,60.8887,60.9444,6644.0
2022-06-29 14:20:00,65.63,65.63,65.53,65.54,6166.0,60.9258,60.9258,60.833,60.8423,6166.0
2022-06-29 14:25:00,65.54,65.63,65.52,65.63,6590.0,60.8423,60.9258,60.8237,60.9258,6590.0
2022-06-29 14:30:00,65.6,65.6,65.38,65.41,5346.0,60.898,60.898,60.6937,60.7216,5346.0
2022-06-29 14:35:00,65.39,65.39,65.32,65.33,2142.0,60.703,60.703,60.638,60.6473,2142.0
2022-06-29 14:40:00,65.31,65.36,65.31,65.31,4786.0,60.6288,60.6752,60.6288,60.6288,4786.0
2022-06-29 14:45:00,65.29,65.32,65.27,65.3,4411.0,60.6102,60.638,60.5916,60.6195,4411.0
2022-06-29 14:50:00,65.27,65.3,65.23,65.24,3631.0,60.5916,60.6195,60.5545,60.5638,3631.0
2022-06-29 14:55:00,65.23,65.32,65.23,65.29,5963.0,60.5545,60.638,60.5545,60.6102,5963.0
2022-06-29 15:00:00,65.27,65.31,65.21,65.25,7199.0,60.5916,60.6288,60.5359,60.5731,7199.0
2022-06-29 15:05:00,65.25,65.37,65.24,65.37,6492.0,60.5731,60.6845,60.5638,60.6845,6492.0
2022-06-29 15:10:00,65.37,65.37,65.27,65.29,6179.0,60.6845,60.6845,60.5916,60.6102,6179.0
2022-06-29 15:15:00,65.31,65.48,65.29,65.39,11064.0,60.6288,60.7866,60.6102,60.703,11064.0
2022-06-29 15:20:00,65.4,65.48,65.4,65.48,6763.0,60.7123,60.7866,60.7123,60.7866,6763.0
2022-06-29 15:25:00,65.47,65.6,65.45,65.6,7040.0,60.7773,60.898,60.7587,60.898,7040.0
2022-06-29 15:30:00,65.61,65.61,65.39,65.42,11157.0,60.9073,60.9073,60.703,60.7309,11157.0
2022-06-29 15:35:00,65.42,65.43,65.32,65.33,11819.0,60.7309,60.7402,60.638,60.6473,11819.0
2022-06-29 15:40:00,65.34,65.35,65.29,65.34,8380.0,60.6566,60.6659,60.6102,60.6566,8380.0
2022-06-29 15:45:00,65.33,65.35,65.24,65.29,7549.0,60.6473,60.6659,60.5638,60.6102,7549.0
2022-06-29 15:50:00,65.3,65.41,65.21,65.29,14555.0,60.6195,60.7216,60.5359,60.6102,14555.0
2022-06-29 15:55:00,65.3,65.47,65.29,65.36,44651.0,60.6195,60.7773,60.6102,60.6752,44651.0
2022-06-30 09:30:00,64.5,65.07,64.49,65.01,23166.0,59.8768,60.406,59.8675,60.3503,23166.0
2022-06-30 09:35:00,64.93,65.17,64.92,65.06,16934.0,60.276,60.4988,60.2667,60.3967,16934.0
2022-06-30 09:40:00,65.02,65.08,64.94,65.03,22373.0,60.3595,60.4152,60.2853,60.3688,22373.0
2022-06-30 09:45:00,65.02,65.11,64.89,65.03,18774.0,60.3595,60.4431,60.2389,60.3688,18774.0
2022-06-30 09:50:00,65.08,65.08,64.72,64.74,22364.0,60.4152,60.4152,60.081,60.0996,22364.0
2022-06-30 09:55:00,64.69,64.89,64.66,64.75,6274.0,60.0532,60.2389,60.0253,60.1089,6274.0
2022-06-30 10:00:00,64.71,64.72,64.43,64.6,9006.0,60.0718,60.081,59.8118,59.9697,9006.0
2022-06-30 10:05:00,64.46,64.64,64.46,64.53,6855.0,59.8397,60.0068,59.8397,59.9047,6855.0
2022-06-30 10:10:00,64.58,64.63,64.44,64.63,5297.0,59.9511,59.9975,59.8211,59.9975,5297.0
2022-06-30 10:15:00,64.6,64.65,64.47,64.6,5600.0,59.9697,60.0161,59.849,59.9697,5600.0
2022-06-30 10:20:00,64.63,64.69,64.57,64.65,4283.0,59.9975,60.0532,59.9418,60.0161,4283.0
2022-06-30 10:25:00,64.67,64.74,64.61,64.73,6008.0,60.0346,60.0996,59.9789,60.0903,6008.0
2022-06-30 10:30:00,64.71,65.04,64.71,65.01,8659.0,60.0718,60.3781,60.0718,60.3503,8659.0
2022-06-30 10:35:00,64.98,64.98,64.73,64.75,4146.0,60.3224,60.3224,60.0903,60.1089,4146.0
2022-06-30 10:40:00,64.69,64.79,64.68,64.76,4112.0,60.0532,60.146,60.0439,60.1182,4112.0
2022-06-30 10:45:00,64.72,64.9,64.71,64.88,13685.0,60.081,60.2481,60.0718,60.2296,13685.0
2022-06-30 10:50:00,64.89,65.02,64.82,64.98,6143.0,60.2389,60.3595,60.1739,60.3224,6143.0
2022-06-30 10:55:00,64.95,65.08,64.93,65.03,7555.0,60.2946,60.4152,60.276,60.3688,7555.0
2022-06-30 11:00:00,65.03,65.03,64.94,64.97,6029.0,60.3688,60.3688,60.2853,60.3131,6029.0
2022-06-30 11:05:00,64.99,65.15,64.99,65.12,2700.0,60.3317,60.4802,60.3317,60.4524,2700.0
2022-06-30 11:10:00,65.14,65.14,64.98,65.0,4499.0,60.4709,60.4709,60.3224,60.341,4499.0
2022-06-30 11:15:00,65.01,65.06,64.98,64.98,3160.0,60.3503,60.3967,60.3224,60.3224,3160.0
2022-06-30 11:20:00,64.99,65.17,64.99,65.12,2817.0,60.3317,60.4988,60.3317,60.4524,2817.0
2022-06-30 11:25:00,65.12,65.29,65.12,65.24,3129.0,60.4524,60.6102,60.4524,60.5638,3129.0
2022-06-30 11:30:00,65.23,65.29,65.2,65.25,6826.0,60.5545,60.6102,60.5266,60.5731,6826.0
2022-06-30 11:35:00,65.16,65.21,65.15,65.19,2000.0,60.4895,60.5359,60.4802,60.5174,2000.0
2022-06-30 11:40:00,65.19,65.23,65.16,65.17,3920.0,60.5174,60.5545,60.4895,60.4988,3920.0
2022-06-30 11:45:00,65.19,65.33,65.19,65.3,2637.0,60.5174,60.6473,60.5174,60.6195,2637.0
2022-06-30 11:50:00,65.26,65.3,65.24,65.27,1665.0,60.5823,60.6195,60.5638,60.5916,1665.0
2022-06-30 11:55:00,65.23,65.28,65.2,65.27,3738.0,60.5545,60.6009,60.5266,60.5916,3738.0
2022-06-30 12:00:00,65.25,65.26,65.13,65.16,4320.0,60.5731,60.5823,60.4617,60.4895,4320.0
2022-06-30 12:05:00,65.11,65.13,65.03,65.09,2800.0,60.4431,60.4617,60.3688,60.4245,2800.0
2022-06-30 12:10:00,65.13,65.19,65.1,65.19,4744.0,60.4617,60.5174,60.4338,60.5174,4744.0
2022-06-30 12:15:00,65.18,65.27,65.17,65.27,1638.0,60.5081,60.5916,60.4988,60.5916,1638.0
2022-06-30 12:20:00,65.31,65.51,65.3,65.51,2129.0,60.6288,60.8144,60.6195,60.8144,2129.0
2022-06-30 12:25:00,65.51,65.63,65.51,65.63,2509.0,60.8144,60.9258,60.8144,60.9258,2509.0
2022-06-30 12:30:00,65.67,65.78,65.67,65.7,2658.0,60.963,61.0651,60.963,60.9908,2658.0
2022-06-30 12:35:00,65.68,65.69,65.57,65.57,2506.0,60.9722,60.9815,60.8701,60.8701,2506.0
2022-06-30 12:40:00,65.53,65.57,65.5,65.55,2712.0,60.833,60.8701,60.8051,60.8516,2712.0
2022-06-30 12:45:00,65.53,65.55,65.36,65.41,2422.0,60.833,60.8516,60.6752,60.7216,2422.0
2022-06-30 12:50:00,65.38,65.43,65.37,65.43,2315.0,60.6937,60.7402,60.6845,60.7402,2315.0
2022-06-30 12:55:00,65.43,65.44,65.35,65.37,2251.0,60.7402,60.7494,60.6659,60.6845,2251.0
2022-06-30 13:00:00,65.39,65.5,65.39,65.5,2314.0,60.703,60.8051,60.703,60.8051,2314.0
2022-06-30 13:05:00,65.48,65.48,65.28,65.32,1202.0,60.7866,60.7866,60.6009,60.638,1202.0
2022-06-30 13:10:00,65.26,65.28,65.11,65.11,2936.0,60.5823,60.6009,60.4431,60.4431,2936.0
2022-06-30 13:15:00,65.13,65.19,65.1,65.15,1883.0,60.4617,60.5174,60.4338,60.4802,1883.0
2022-06-30 13:20:00,65.16,65.28,65.14,65.28,2464.0,60.4895,60.6009,60.4709,60.6009,2464.0
2022-06-30 13:25:00,65.29,65.32,65.27,65.31,1711.0,60.6102,60.638,60.5916,60.6288,1711.0
2022-06-30 13:30:00,65.32,65.39,65.32,65.35,4629.0,60.638,60.703,60.638,60.6659,4629.0
2022-06-30 13:35:00,65.38,65.44,65.38,65.44,1550.0,60.6937,60.7494,60.6937,60.7494,1550.0
2022-06-30 13:40:00,65.51,65.53,65.36,65.37,3479.0,60.8144,60.833,60.6752,60.6845,3479.0
2022-06-30 13:45:00,65.36,65.51,65.36,65.51,2266.0,60.6752,60.8144,60.6752,60.8144,2266.0
2022-06-30 13:50:00,65.51,65.65,65.49,65.57,6666.0,60.8144,60.9444,60.7959,60.8701,6666.0
2022-06-30 13:55:00,65.5,65.53,65.45,65.46,1560.0,60.8051,60.833,60.7587,60.768,1560.0
2022-06-30 14:00:00,65.51,65.51,65.39,65.49,3976.0,60.8144,60.8144,60.703,60.7959,3976.0
2022-06-30 14:05:00,65.49,65.53,65.35,65.39,3914.0,60.7959,60.833,60.6659,60.703,3914.0
2022-06-30 14:10:00,65.42,65.45,65.27,65.3,2705.0,60.7309,60.7587,60.5916,60.6195,2705.0
2022-06-30 14:15:00,65.27,65.38,65.27,65.35,2459.0,60.5916,60.6937,60.5916,60.6659,2459.0
2022-06-30 14:20:00,65.36,65.36,65.15,65.17,5057.0,60.6752,60.6752,60.4802,60.4988,5057.0
2022-06-30 14:25:00,65.18,65.29,65.09,65.24,4864.0,60.5081,60.6102,60.4245,60.5638,4864.0
2022-06-30 14:30:00,65.25,65.29,65.22,65.23,1143.0,60.5731,60.6102,60.5452,60.5545,1143.0
2022-06-30 14:35:00,65.21,65.25,65.17,65.2,3713.0,60.5359,60.5731,60.4988,60.5266,3713.0
2022-06-30 14:40:00,65.21,65.28,65.08,65.13,12888.0,60.5359,60.6009,60.4152,60.4617,12888.0
2022-06-30 14:45:00,65.12,65.25,65.12,65.24,16442.0,60.4524,60.5731,60.4524,60.5638,16442.0
2022-06-30 14:50:00,65.21,65.21,65.11,65.15,5559.0,60.5359,60.5359,60.4431,60.4802,5559.0
2022-06-30 14:55:00,65.15,65.19,65.07,65.09,7746.0,60.4802,60.5174,60.406,60.4245,7746.0
2022-06-30 15:00:00,65.07,65.2,65.07,65.1,6185.0,60.406,60.5266,60.406,60.4338,6185.0
2022-06-30 15:05:00,65.09,65.09,64.97,65.01,22362.0,60.4245,60.4245,60.3131,60.3503,22362.0
2022-06-30 15:10:00,65.01,65.06,64.99,65.03,17747.0,60.3503,60.3967,60.3317,60.3688,17747.0
2022-06-30 15:15:00,65.02,65.04,64.78,64.78,9269.0,60.3595,60.3781,60.1367,60.1367,9269.0
2022-06-30 15:20:00,64.8,64.92,64.79,64.9,10740.0,60.1553,60.2667,60.146,60.2481,10740.0
2022-06-30 15:25:00,64.92,65.24,64.92,65.24,21890.0,60.2667,60.5638,60.2667,60.5638,21890.0
2022-06-30 15:30:00,65.23,65.37,65.18,65.34,13401.0,60.5545,60.6845,60.5081,60.6566,13401.0
2022-06-30 15:35:00,65.34,65.53,65.33,65.35,17002.0,60.6566,60.833,60.6473,60.6659,17002.0
2022-06-30 15:40:00,65.36,65.38,65.12,65.16,6712.0,60.6752,60.6937,60.4524,60.4895,6712.0
2022-06-30 15:45:00,65.13,65.38,65.1,65.25,16132.0,60.4617,60.6937,60.4338,60.5731,16132.0
2022-06-30 15:50:00,65.24,65.31,64.97,65.03,27327.0,60.5638,60.6288,60.3131,60.3688,27327.0
2022-06-30 15:55:00,65.01,65.28,64.96,65.28,91316.0,60.3503,60.6009,60.3038,60.6009,91316.0
2022-07-01 09:30:00,65.1,65.11,64.41,64.5,45237.0,60.4338,60.4431,59.7933,59.8768,45237.0
2022-07-01 09:35:00,64.39,64.47,64.28,64.46,5540.0,59.7747,59.849,59.6726,59.8397,5540.0
2022-07-01 09:40:00,64.58,64.66,64.41,64.46,2800.0,59.9511,60.0253,59.7933,59.8397,2800.0
2022-07-01 09:45:00,64.42,64.83,64.42,64.73,3400.0,59.8026,60.1832,59.8026,60.0903,3400.0
2022-07-01 09:50:00,64.67,64.75,64.59,64.68,5086.0,60.0346,60.1089,59.9604,60.0439,5086.0
2022-07-01 09:55:00,64.67,64.69,64.43,64.46,6307.0,60.0346,60.0532,59.8118,59.8397,6307.0
2022-07-01 10:00:00,64.45,64.62,64.13,64.17,18321.0,59.8304,59.9882,59.5333,59.5705,18321.0
2022-07-01 10:05:00,64.19,64.24,64.04,64.07,6294.0,59.589,59.6355,59.4498,59.4776,6294.0
2022-07-01 10:10:00,64.12,64.15,63.53,63.56,9647.0,59.5241,59.5519,58.9763,59.0042,9647.0
2022-07-01 10:15:00,63.55,63.59,63.24,63.36,8487.0,58.9949,59.032,58.7071,58.8185,8487.0
2022-07-01 10:20:00,63.28,63.31,63.0,63.03,12127.0,58.7443,58.7721,58.4843,58.5122,12127.0
2022-07-01 10:25:00,63.01,63.04,62.82,62.84,8406.0,58.4936,58.5215,58.3172,58.3358,8406.0
2022-07-01 10:30:00,62.79,62.85,62.6,62.67,23633.0,58.2894,58.3451,58.113,58.178,23633.0
2022-07-01 10:35:00,62.67,62.69,62.44,62.45,8423.0,58.178,58.1966,57.9645,57.9738,8423.0
2022-07-01 10:40:00,62.44,62.44,62.29,62.42,17203.0,57.9645,57.9645,57.8252,57.9459,17203.0
2022-07-01 10:45:00,62.41,62.62,62.38,62.51,12515.0,57.9366,58.1316,57.9088,58.0295,12515.0
2022-07-01 10:50:00,62.49,62.5,62.27,62.46,15500.0,58.0109,58.0202,57.8067,57.983,15500.0
2022-07-01 10:55:00,62.47,62.64,62.32,62.32,10646.0,57.9923,58.1501,57.8531,57.8531,10646.0
2022-07-01 11:00:00,62.3,62.39,62.23,62.29,15136.0,57.8345,57.9181,57.7695,57.8252,15136.0
2022-07-01 11:05:00,62.29,62.75,62.29,62.68,18848.0,57.8252,58.2523,57.8252,58.1873,18848.0
2022-07-01 11:10:00,62.66,62.66,62.51,62.54,8215.0,58.1687,58.1687,58.0295,58.0573,8215.0
2022-07-01 11:15:00,62.55,62.76,62.55,62.62,7123.0,58.0666,58.2615,58.0666,58.1316,7123.0
2022-07-01 11:20:00,62.64,62.71,62.54,62.59,10648.0,58.1501,58.2151,58.0573,58.1037,10648.0
2022-07-01 11:25:00,62.62,62.62,62.41,62.45,8899.0,58.1316,58.1316,57.9366,57.9738,8899.0
2022-07-01 11:30:00,62.46,62.52,62.43,62.49,7464.0,57.983,58.0387,57.9552,58.0109,7464.0
2022-07-01 11:35:00,62.51,62.53,62.41,62.42,7917.0,58.0295,58.048,57.9366,57.9459,7917.0
2022-07-01 11:40:00,62.42,62.59,62.38,62.47,20435.0,57.9459,58.1037,57.9088,57.9923,20435.0
2022-07-01 11:45:00,62.43,62.51,62.39,62.42,6580.0,57.9552,58.0295,57.9181,57.9459,6580.0
2022-07-01 11:50:00,62.38,62.38,61.97,61.99,13967.0,57.9088,57.9088,57.5282,57.5467,13967.0
2022-07-01 11:55:00,61.98,62.09,61.97,62.03,9048.0,57.5374,57.6396,57.5282,57.5839,9048.0
2022-07-01 12:00:00,62.03,62.03,61.9,61.96,8101.0,57.5839,57.5839,57.4632,57.5189,8101.0
2022-07-01 12:05:00,61.96,62.05,61.95,61.98,54173.0,57.5189,57.6024,57.5096,57.5374,54173.0
2022-07-01 12:10:00,61.98,62.25,61.93,62.21,22192.0,57.5374,57.7881,57.491,57.751,22192.0
2022-07-01 12:15:00,62.23,62.48,62.22,62.43,10320.0,57.7695,58.0016,57.7602,57.9552,10320.0
2022-07-01 12:20:00,62.41,62.49,62.37,62.49,11823.0,57.9366,58.0109,57.8995,58.0109,11823.0
2022-07-01 12:25:00,62.48,62.5,62.27,62.31,8439.0,58.0016,58.0202,57.8067,57.8438,8439.0
2022-07-01 12:30:00,62.3,62.36,62.16,62.18,8270.0,57.8345,57.8902,57.7045,57.7231,8270.0
2022-07-01 12:35:00,62.16,62.2,62.06,62.1,5636.0,57.7045,57.7417,57.6117,57.6488,5636.0
2022-07-01 12:40:00,62.1,62.12,61.97,61.98,6616.0,57.6488,57.6674,57.5282,57.5374,6616.0
2022-07-01 12:45:00,61.95,61.96,61.84,61.87,9742.0,57.5096,57.5189,57.4075,57.4353,9742.0
2022-07-01 12:50:00,61.9,62.02,61.86,61.93,7849.0,57.4632,57.5746,57.426,57.491,7849.0
2022-07-01 12:55:00,61.93,61.96,61.67,61.67,8101.0,57.491,57.5189,57.2497,57.2497,8101.0
2022-07-01 13:00:00,61.67,61.73,61.59,61.6,6994.0,57.2497,57.3054,57.1754,57.1847,6994.0
2022-07-01 13:05:00,61.6,61.79,61.6,61.75,7195.0,57.1847,57.3611,57.1847,57.3239,7195.0
2022-07-01 13:10:00,61.75,61.78,61.71,61.73,4900.0,57.3239,57.3518,57.2868,57.3054,4900.0
2022-07-01 13:15:00,61.73,61.77,61.64,61.75,11644.0,57.3054,57.3425,57.2218,57.3239,11644.0
2022-07-01 13:20:00,61.73,61.78,61.7,61.74,5975.0,57.3054,57.3518,57.2775,57.3146,5975.0
2022-07-01 13:25:00,61.75,61.75,61.62,61.72,9188.0,57.3239,57.3239,57.2032,57.2961,9188.0
2022-07-01 13:30:00,61.72,61.82,61.69,61.78,5192.0,57.2961,57.3889,57.2682,57.3518,5192.0
2022-07-01 13:35:00,61.78,61.98,61.77,61.93,10784.0,57.3518,57.5374,57.3425,57.491,10784.0
2022-07-01 13:40:00,61.91,62.13,61.91,62.05,11408.0,57.4725,57.6767,57.4725,57.6024,11408.0
2022-07-01 13:45:00,62.09,62.2,62.06,62.19,5111.0,57.6396,57.7417,57.6117,57.7324,5111.0
2022-07-01 13:50:00,62.18,62.3,62.17,62.29,2500.0,57.7231,57.8345,57.7138,57.8252,2500.0
2022-07-01 13:55:00,62.28,62.29,62.22,62.25,4899.0,57.8159,57.8252,57.7602,57.7881,4899.0
2022-07-01 14:00:00,62.26,62.29,62.22,62.25,8457.0,57.7974,57.8252,57.7602,57.7881,8457.0
2022-07-01 14:05:00,62.25,62.28,62.22,62.25,9510.0,57.7881,57.8159,57.7602,57.7881,9510.0
2022-07-01 14:10:00,62.25,62.28,62.16,62.28,6438.0,57.7881,57.8159,57.7045,57.8159,6438.0
2022-07-01 14:15:00,62.27,62.41,62.25,62.41,4748.0,57.8067,57.9366,57.7881,57.9366,4748.0
2022-07-01 14:20:00,62.43,62.68,62.4,62.68,5880.0,57.9552,58.1873,57.9273,58.1873,5880.0
2022-07-01 14:25:00,62.69,62.69,62.5,62.52,4149.0,58.1966,58.1966,58.0202,58.0387,4149.0
2022-07-01 14:30:00,62.53,62.62,62.53,62.61,7815.0,58.048,58.1316,58.048,58.1223,7815.0
2022-07-01 14:35:00,62.57,62.57,62.5,62.55,12527.0,58.0852,58.0852,58.0202,58.0666,12527.0
2022-07-01 14:40:00,62.55,62.57,62.49,62.51,10133.0,58.0666,58.0852,58.0109,58.0295,10133.0
2022-07-01 14:45:00,62.5,62.6,62.5,62.53,9861.0,58.0202,58.113,58.0202,58.048,9861.0
2022-07-01 14:50:00,62.52,62.56,62.48,62.53,15379.0,58.0387,58.0759,58.0016,58.048,15379.0
2022-07-01 14:55:00,62.54,62.57,62.5,62.54,10254.0,58.0573,58.0852,58.0202,58.0573,10254.0
2022-07-01 15:00:00,62.56,62.57,62.42,62.46,14416.0,58.0759,58.0852,57.9459,57.983,14416.0
2022-07-01 15:05:00,62.46,62.52,62.45,62.5,9950.0,57.983,58.0387,57.9738,58.0202,9950.0
2022-07-01 15:10:00,62.5,62.64,62.49,62.62,14875.0,58.0202,58.1501,58.0109,58.1316,14875.0
2022-07-01 15:15:00,62.61,62.65,62.47,62.48,15740.0,58.1223,58.1594,57.9923,58.0016,15740.0
2022-07-01 15:20:00,62.48,62.54,62.44,62.54,22501.0,58.0016,58.0573,57.9645,58.0573,22501.0
2022-07-01 15:25:00,62.51,62.53,62.45,62.51,11042.0,58.0295,58.048,57.9738,58.0295,11042.0
2022-07-01 15:30:00,62.51,62.69,62.48,62.68,22239.0,58.0295,58.1966,58.0016,58.1873,22239.0
2022-07-01 15:35:00,62.68,62.79,62.68,62.78,8466.0,58.1873,58.2894,58.1873,58.2801,8466.0
2022-07-01 15:40:00,62.79,62.84,62.76,62.77,18414.0,58.2894,58.3358,58.2615,58.2708,18414.0
2022-07-01 15:45:00,62.75,62.8,62.67,62.75,20936.0,58.2523,58.2987,58.178,58.2523,20936.0
2022-07-01 15:50:00,62.76,62.83,62.65,62.68,47639.0,58.2615,58.3265,58.1594,58.1873,47639.0
2022-07-01 15:55:00,62.64,62.8,62.64,62.78,76220.0,58.1501,58.2987,58.1501,58.2801,76220.0
2022-07-05 09:30:00,61.87,62.02,61.26,62.0,38363.0,57.4353,57.5746,56.8691,57.556,38363.0
2022-07-05 09:35:00,62.0,62.18,61.74,61.74,34281.0,57.556,57.7231,57.3146,57.3146,34281.0
2022-07-05 09:40:00,61.78,62.04,61.64,61.87,11461.0,57.3518,57.5931,57.2218,57.4353,11461.0
2022-07-05 09:45:00,61.81,62.18,61.78,62.13,12872.0,57.3796,57.7231,57.3518,57.6767,12872.0
2022-07-05 09:50:00,62.13,62.19,61.83,61.93,12054.0,57.6767,57.7324,57.3982,57.491,12054.0
2022-07-05 09:55:00,61.97,62.07,61.83,61.9,9350.0,57.5282,57.621,57.3982,57.4632,9350.0
2022-07-05 10:00:00,61.86,62.1,61.72,61.92,13460.0,57.426,57.6488,57.2961,57.4817,13460.0
2022-07-05 10:05:00,61.92,62.14,61.91,62.0,8394.0,57.4817,57.686,57.4725,57.556,8394.0
2022-07-05 10:10:00,62.05,62.24,61.99,62.21,7471.0,57.6024,57.7788,57.5467,57.751,7471.0
2022-07-05 10:15:00,62.23,62.28,62.09,62.14,11229.0,57.7695,57.8159,57.6396,57.686,11229.0
2022-07-05 10:20:00,62.13,62.23,62.1,62.19,10724.0,57.6767,57.7695,57.6488,57.7324,10724.0
2022-07-05 10:25:00,62.17,62.26,62.08,62.24,7900.0,57.7138,57.7974,57.6303,57.7788,7900.0
2022-07-05 10:30:00,62.2,62.41,62.2,62.35,4092.0,57.7417,57.9366,57.7417,57.8809,4092.0
2022-07-05 10:35:00,62.39,62.84,62.39,62.84,6524.0,57.9181,58.3358,57.9181,58.3358,6524.0
2022-07-05 10:40:00,62.81,62.89,62.75,62.78,7713.0,58.308,58.3822,58.2523,58.2801,7713.0
2022-07-05 10:45:00,62.78,62.8,62.63,62.7,10501.0,58.2801,58.2987,58.1409,58.2058,10501.0
2022-07-05 10:50:00,62.66,62.66,62.49,62.5,6049.0,58.1687,58.1687,58.0109,58.0202,6049.0
2022-07-05 10:55:00,62.49,62.7,62.48,62.69,6900.0,58.0109,58.2058,58.0016,58.1966,6900.0
2022-07-05 11:00:00,62.64,62.67,62.49,62.64,5901.0,58.1501,58.178,58.0109,58.1501,5901.0
2022-07-05 11:05:00,62.65,62.65,62.54,62.63,6743.0,58.1594,58.1594,58.0573,58.1409,6743.0
2022-07-05 11:10:00,62.66,62.69,62.5,62.57,5544.0,58.1687,58.1966,58.0202,58.0852,5544.0
2022-07-05 11:15:00,62.61,62.75,62.57,62.73,10840.0,58.1223,58.2523,58.0852,58.2337,10840.0
2022-07-05 11:20:00,62.74,62.86,62.69,62.78,11092.0,58.243,58.3544,58.1966,58.2801,11092.0
2022-07-05 11:25:00,62.78,62.8,62.7,62.72,8849.0,58.2801,58.2987,58.2058,58.2244,8849.0
2022-07-05 11:30:00,62.68,62.83,62.61,62.73,10013.0,58.1873,58.3265,58.1223,58.2337,10013.0
2022-07-05 11:35:00,62.77,62.78,62.57,62.61,5189.0,58.2708,58.2801,58.0852,58.1223,5189.0
2022-07-05 11:40:00,62.65,62.87,62.64,62.87,4968.0,58.1594,58.3637,58.1501,58.3637,4968.0
2022-07-05 11:45:00,62.85,63.01,62.85,62.96,6621.0,58.3451,58.4936,58.3451,58.4472,6621.0
2022-07-05 11:50:00,62.98,63.14,62.97,63.14,6977.0,58.4658,58.6143,58.4565,58.6143,6977.0
2022-07-05 11:55:00,63.13,63.16,63.1,63.1,5490.0,58.605,58.6329,58.5772,58.5772,5490.0
2022-07-05 12:00:00,63.11,63.2,63.05,63.08,5625.0,58.5864,58.67,58.5307,58.5586,5625.0
2022-07-05 12:05:00,63.09,63.24,63.04,63.24,3502.0,58.5679,58.7071,58.5215,58.7071,3502.0
2022-07-05 12:10:00,63.22,63.31,63.14,63.18,4200.0,58.6886,58.7721,58.6143,58.6514,4200.0
2022-07-05 12:15:00,63.19,63.25,63.08,63.25,3311.0,58.6607,58.7164,58.5586,58.7164,3311.0
2022-07-05 12:20:00,63.26,63.43,63.2,63.42,4450.0,58.7257,58.8835,58.67,58.8742,4450.0
2022-07-05 12:25:00,63.44,63.45,63.31,63.32,7639.0,58.8928,58.9021,58.7721,58.7814,7639.0
2022-07-05 12:30:00,63.32,63.35,63.2,63.27,9346.0,58.7814,58.8092,58.67,58.735,9346.0
2022-07-05 12:35:00,63.27,63.27,63.14,63.14,5211.0,58.735,58.735,58.6143,58.6143,5211.0
2022-07-05 12:40:00,63.13,63.16,62.97,63.06,7695.0,58.605,58.6329,58.4565,58.54,7695.0
2022-07-05 12:45:00,63.04,63.11,63.02,63.07,5530.0,58.5215,58.5864,58.5029,58.5493,5530.0
2022-07-05 12:50:00,63.07,63.17,63.03,63.14,4309.0,58.5493,58.6421,58.5122,58.6143,4309.0
2022-07-05 12:55:00,63.12,63.22,63.12,63.18,7073.0,58.5957,58.6886,58.5957,58.6514,7073.0
2022-07-05 13:00:00,63.19,63.3,63.19,63.29,4531.0,58.6607,58.7628,58.6607,58.7535,4531.0
2022-07-05 13:05:00,63.28,63.28,63.15,63.26,9046.0,58.7443,58.7443,58.6236,58.7257,9046.0
2022-07-05 13:10:00,63.24,63.46,63.24,63.46,5990.0,58.7071,58.9114,58.7071,58.9114,5990.0
2022-07-05 13:15:00,63.45,63.66,63.43,63.63,7030.0,58.9021,59.097,58.8835,59.0692,7030.0
2022-07-05 13:20:00,63.63,63.78,63.61,63.72,10082.0,59.0692,59.2084,59.0506,59.1527,10082.0
2022-07-05 13:25:00,63.72,63.73,63.59,63.59,4624.0,59.1527,59.162,59.032,59.032,4624.0
2022-07-05 13:30:00,63.59,63.66,63.57,63.66,4812.0,59.032,59.097,59.0135,59.097,4812.0
2022-07-05 13:35:00,63.67,63.73,63.6,63.65,9032.0,59.1063,59.162,59.0413,59.0877,9032.0
2022-07-05 13:40:00,63.66,63.67,63.53,63.53,6051.0,59.097,59.1063,58.9763,58.9763,6051.0
2022-07-05 13:45:00,63.55,63.56,63.42,63.54,6825.0,58.9949,59.0042,58.8742,58.9856,6825.0
2022-07-05 13:50:00,63.55,63.64,63.51,63.59,7633.0,58.9949,59.0785,58.9578,59.032,7633.0
2022-07-05 13:55:00,63.58,63.59,63.5,63.57,6288.0,59.0228,59.032,58.9485,59.0135,6288.0
2022-07-05 14:00:00,63.55,63.62,63.49,63.61,6712.0,58.9949,59.0599,58.9392,59.0506,6712.0
2022-07-05 14:05:00,63.61,63.61,63.49,63.55,6275.0,59.0506,59.0506,58.9392,58.9949,6275.0
2022-07-05 14:10:00,63.55,63.62,63.55,63.61,8527.0,58.9949,59.0599,58.9949,59.0506,8527.0
2022-07-05 14:15:00,63.61,63.61,63.52,63.6,5633.0,59.0506,59.0506,58.9671,59.0413,5633.0
2022-07-05 14:20:00,63.58,63.68,63.57,63.67,7742.0,59.0228,59.1156,59.0135,59.1063,7742.0
2022-07-05 14:25:00,63.67,63.78,63.66,63.75,4713.0,59.1063,59.2084,59.097,59.1806,4713.0
2022-07-05 14:30:00,63.76,63.85,63.73,63.8,9957.0,59.1899,59.2734,59.162,59.227,9957.0
2022-07-05 14:35:00,63.81,64.01,63.8,64.01,17251.0,59.2363,59.4219,59.227,59.4219,17251.0
2022-07-05 14:40:00,63.99,64.01,63.94,63.97,4974.0,59.4034,59.4219,59.357,59.3848,4974.0
2022-07-05 14:45:00,63.95,64.01,63.92,63.96,8909.0,59.3662,59.4219,59.3384,59.3755,8909.0
2022-07-05 14:50:00,63.95,63.95,63.87,63.9,4097.0,59.3662,59.3662,59.292,59.3198,4097.0
2022-07-05 14:55:00,63.9,63.94,63.88,63.94,2600.0,59.3198,59.357,59.3013,59.357,2600.0
2022-07-05 15:00:00,63.91,63.91,63.77,63.89,7979.0,59.3291,59.3291,59.1991,59.3105,7979.0
2022-07-05 15:05:00,63.9,64.03,63.89,64.03,7746.0,59.3198,59.4405,59.3105,59.4405,7746.0
2022-07-05 15:10:00,64.03,64.04,63.9,63.94,9159.0,59.4405,59.4498,59.3198,59.357,9159.0
2022-07-05 15:15:00,63.95,64.03,63.77,63.77,9215.0,59.3662,59.4405,59.1991,59.1991,9215.0
2022-07-05 15:20:00,63.75,64.04,63.75,64.02,10792.0,59.1806,59.4498,59.1806,59.4312,10792.0
2022-07-05 15:25:00,64.02,64.07,63.93,64.04,13168.0,59.4312,59.4776,59.3477,59.4498,13168.0
2022-07-05 15:30:00,64.02,64.08,63.92,64.08,11909.0,59.4312,59.4869,59.3384,59.4869,11909.0
2022-07-05 15:35:00,64.11,64.15,63.99,64.1,20596.0,59.5148,59.5519,59.4034,59.5055,20596.0
2022-07-05 15:40:00,64.09,64.14,64.06,64.07,19859.0,59.4962,59.5426,59.4684,59.4776,19859.0
2022-07-05 15:45:00,64.06,64.14,63.97,64.14,22840.0,59.4684,59.5426,59.3848,59.5426,22840.0
2022-07-05 15:50:00,64.14,64.14,64.0,64.1,35742.0,59.5426,59.5426,59.4127,59.5055,35742.0
2022-07-05 15:55:00,64.1,64.25,64.07,64.23,93102.0,59.5055,59.6447,59.4776,59.6262,93102.0
2022-07-06 09:30:00,64.34,64.49,64.1,64.17,30282.0,59.7283,59.8675,59.5055,59.5705,30282.0
2022-07-06 09:35:00,64.12,64.12,63.61,63.65,3779.0,59.5241,59.5241,59.0506,59.0877,3779.0
2022-07-06 09:40:00,63.79,64.07,63.77,63.94,7973.0,59.2177,59.4776,59.1991,59.357,7973.0
2022-07-06 09:45:00,63.97,63.97,63.74,63.87,5527.0,59.3848,59.3848,59.1713,59.292,5527.0
2022-07-06 09:50:00,63.87,63.93,63.6,63.63,4606.0,59.292,59.3477,59.0413,59.0692,4606.0
2022-07-06 09:55:00,63.6,63.92,63.54,63.92,8927.0,59.0413,59.3384,58.9856,59.3384,8927.0
2022-07-06 10:00:00,63.75,63.75,63.48,63.53,11593.0,59.1806,59.1806,58.9299,58.9763,11593.0
2022-07-06 10:05:00,63.55,63.88,63.55,63.75,8115.0,58.9949,59.3013,58.9949,59.1806,8115.0
2022-07-06 10:10:00,63.76,63.79,63.3,63.42,7334.0,59.1899,59.2177,58.7628,58.8742,7334.0
2022-07-06 10:15:00,63.43,63.5,63.3,63.32,9665.0,58.8835,58.9485,58.7628,58.7814,9665.0
2022-07-06 10:20:00,63.3,63.4,63.19,63.4,7450.0,58.7628,58.8557,58.6607,58.8557,7450.0
2022-07-06 10:25:00,63.39,63.52,63.37,63.47,4739.0,58.8464,58.9671,58.8278,58.9206,4739.0
2022-07-06 10:30:00,63.49,63.57,63.41,63.44,11312.0,58.9392,59.0135,58.8649,58.8928,11312.0
2022-07-06 10:35:00,63.45,63.46,63.31,63.33,10623.0,58.9021,58.9114,58.7721,58.7907,10623.0
2022-07-06 10:40:00,63.32,63.4,63.25,63.4,5455.0,58.7814,58.8557,58.7164,58.8557,5455.0
2022-07-06 10:45:00,63.4,63.41,63.22,63.22,3481.0,58.8557,58.8649,58.6886,58.6886,3481.0
2022-07-06 10:50:00,63.21,63.29,63.17,63.22,4484.0,58.6793,58.7535,58.6421,58.6886,4484.0
2022-07-06 10:55:00,63.22,63.41,63.18,63.36,8919.0,58.6886,58.8649,58.6514,58.8185,8919.0
2022-07-06 11:00:00,63.35,63.39,63.03,63.05,7719.0,58.8092,58.8464,58.5122,58.5307,7719.0
2022-07-06 11:05:00,63.03,63.13,62.97,62.98,8420.0,58.5122,58.605,58.4565,58.4658,8420.0
2022-07-06 11:10:00,62.96,63.03,62.9,63.0,10312.0,58.4472,58.5122,58.3915,58.4843,10312.0
2022-07-06 11:15:00,63.01,63.16,63.0,63.15,9711.0,58.4936,58.6329,58.4843,58.6236,9711.0
2022-07-06 11:20:00,63.15,63.19,62.99,63.05,9499.0,58.6236,58.6607,58.4751,58.5307,9499.0
2022-07-06 11:25:00,63.04,63.07,62.91,62.91,9129.0,58.5215,58.5493,58.4008,58.4008,9129.0
2022-07-06 11:30:00,62.89,62.96,62.8,62.89,8610.0,58.3822,58.4472,58.2987,58.3822,8610.0
2022-07-06 11:35:00,62.87,62.91,62.85,62.91,6342.0,58.3637,58.4008,58.3451,58.4008,6342.0
2022-07-06 11:40:00,62.89,62.93,62.83,62.93,4796.0,58.3822,58.4194,58.3265,58.4194,4796.0
2022-07-06 11:45:00,62.89,63.01,62.85,63.01,4993.0,58.3822,58.4936,58.3451,58.4936,4993.0
2022-07-06 11:50:00,62.99,63.08,62.99,63.03,4817.0,58.4751,58.5586,58.4751,58.5122,4817.0
2022-07-06 11:55:00,63.04,63.16,63.02,63.14,7048.0,58.5215,58.6329,58.5029,58.6143,7048.0
2022-07-06 12:00:00,63.16,63.17,63.08,63.09,2137.0,58.6329,58.6421,58.5586,58.5679,2137.0
2022-07-06 12:05:00,63.08,63.2,63.06,63.08,6539.0,58.5586,58.67,58.54,58.5586,6539.0
2022-07-06 12:10:00,63.08,63.16,63.08,63.16,2778.0,58.5586,58.6329,58.5586,58.6329,2778.0
2022-07-06 12:15:00,63.18,63.19,63.11,63.13,3961.0,58.6514,58.6607,58.5864,58.605,3961.0
2022-07-06 12:20:00,63.13,63.14,63.02,63.03,4327.0,58.605,58.6143,58.5029,58.5122,4327.0
2022-07-06 12:25:00,63.05,63.1,63.05,63.07,3259.0,58.5307,58.5772,58.5307,58.5493,3259.0
2022-07-06 12:30:00,63.06,63.06,62.99,63.03,2250.0,58.54,58.54,58.4751,58.5122,2250.0
2022-07-06 12:35:00,63.03,63.06,62.98,63.01,2500.0,58.5122,58.54,58.4658,58.4936,2500.0
2022-07-06 12:40:00,63.01,63.11,63.0,63.1,4957.0,58.4936,58.5864,58.4843,58.5772,4957.0
2022-07-06 12:45:00,63.11,63.11,63.01,63.02,2650.0,58.5864,58.5864,58.4936,58.5029,2650.0
2022-07-06 12:50:00,63.01,63.03,62.94,63.03,5717.0,58.4936,58.5122,58.4286,58.5122,5717.0
2022-07-06 12:55:00,63.02,63.08,63.0,63.07,1437.0,58.5029,58.5586,58.4843,58.5493,1437.0
2022-07-06 13:00:00,63.08,63.15,63.05,63.13,3667.0,58.5586,58.6236,58.5307,58.605,3667.0
2022-07-06 13:05:00,63.14,63.28,63.13,63.26,6754.0,58.6143,58.7443,58.605,58.7257,6754.0
2022-07-06 13:10:00,63.25,63.25,63.15,63.15,2831.0,58.7164,58.7164,58.6236,58.6236,2831.0
2022-07-06 13:15:00,63.18,63.19,63.11,63.17,5063.0,58.6514,58.6607,58.5864,58.6421,5063.0
2022-07-06 13:20:00,63.22,63.23,63.14,63.17,5867.0,58.6886,58.6978,58.6143,58.6421,5867.0
2022-07-06 13:25:00,63.17,63.19,63.1,63.14,5401.0,58.6421,58.6607,58.5772,58.6143,5401.0
2022-07-06 13:30:00,63.12,63.15,63.11,63.15,2924.0,58.5957,58.6236,58.5864,58.6236,2924.0
2022-07-06 13:35:00,63.15,63.23,63.12,63.23,4418.0,58.6236,58.6978,58.5957,58.6978,4418.0
2022-07-06 13:40:00,63.23,63.23,63.14,63.15,7104.0,58.6978,58.6978,58.6143,58.6236,7104.0
2022-07-06 13:45:00,63.14,63.26,63.13,63.24,5019.0,58.6143,58.7257,58.605,58.7071,5019.0
2022-07-06 13:50:00,63.22,63.4,63.21,63.4,9904.0,58.6886,58.8557,58.6793,58.8557,9904.0
2022-07-06 13:55:00,63.42,63.44,63.39,63.44,3001.0,58.8742,58.8928,58.8464,58.8928,3001.0
2022-07-06 14:00:00,63.43,63.45,63.24,63.35,13630.0,58.8835,58.9021,58.7071,58.8092,13630.0
2022-07-06 14:05:00,63.45,63.63,63.43,63.5,7460.0,58.9021,59.0692,58.8835,58.9485,7460.0
2022-07-06 14:10:00,63.45,63.49,63.24,63.42,8692.0,58.9021,58.9392,58.7071,58.8742,8692.0
2022-07-06 14:15:00,63.41,63.42,63.28,63.3,4925.0,58.8649,58.8742,58.7443,58.7628,4925.0
2022-07-06 14:20:00,63.33,63.35,63.22,63.32,6382.0,58.7907,58.8092,58.6886,58.7814,6382.0
2022-07-06 14:25:00,63.3,63.6,63.25,63.6,10846.0,58.7628,59.0413,58.7164,59.0413,10846.0
2022-07-06 14:30:00,63.62,63.82,63.53,63.72,7317.0,59.0599,59.2456,58.9763,59.1527,7317.0
2022-07-06 14:35:00,63.72,63.77,63.59,63.67,7648.0,59.1527,59.1991,59.032,59.1063,7648.0
2022-07-06 14:40:00,63.7,63.85,63.7,63.79,6912.0,59.1342,59.2734,59.1342,59.2177,6912.0
2022-07-06 14:45:00,63.8,63.84,63.59,63.59,9453.0,59.227,59.2641,59.032,59.032,9453.0
2022-07-06 14:50:00,63.6,63.75,63.59,63.71,5466.0,59.0413,59.1806,59.032,59.1434,5466.0
2022-07-06 14:55:00,63.66,63.72,63.62,63.71,4432.0,59.097,59.1527,59.0599,59.1434,4432.0
2022-07-06 15:00:00,63.72,63.73,63.56,63.65,4872.0,59.1527,59.162,59.0042,59.0877,4872.0
2022-07-06 15:05:00,63.63,63.71,63.59,63.71,5733.0,59.0692,59.1434,59.032,59.1434,5733.0
2022-07-06 15:10:00,63.72,63.81,63.69,63.75,8723.0,59.1527,59.2363,59.1249,59.1806,8723.0
2022-07-06 15:15:00,63.74,63.83,63.7,63.77,124118.0,59.1713,59.2548,59.1342,59.1991,124118.0
2022-07-06 15:20:00,63.76,63.95,63.76,63.9,11437.0,59.1899,59.3662,59.1899,59.3198,11437.0
2022-07-06 15:25:00,63.91,63.92,63.78,63.8,12221.0,59.3291,59.3384,59.2084,59.227,12221.0
2022-07-06 15:30:00,63.8,63.88,63.77,63.84,8328.0,59.227,59.3013,59.1991,59.2641,8328.0
2022-07-06 15:35:00,63.87,63.92,63.78,63.8,8500.0,59.292,59.3384,59.2084,59.227,8500.0
2022-07-06 15:40:00,63.79,63.82,63.67,63.7,12406.0,59.2177,59.2456,59.1063,59.1342,12406.0
2022-07-06 15:45:00,63.71,63.72,63.56,63.58,13731.0,59.1434,59.1527,59.0042,59.0228,13731.0
2022-07-06 15:50:00,63.6,63.6,63.32,63.32,31762.0,59.0413,59.0413,58.7814,58.7814,31762.0
2022-07-06 15:55:00,63.32,63.36,63.25,63.33,93768.0,58.7814,58.8185,58.7164,58.7907,93768.0
2022-07-07 09:30:00,63.97,64.0,63.58,63.73,52876.0,59.8431,59.8712,59.4783,59.6186,52876.0
2022-07-07 09:35:00,63.73,64.15,63.73,63.89,11356.0,59.6186,60.0115,59.6186,59.7683,11356.0
2022-07-07 09:40:00,63.89,64.27,63.85,64.23,15508.0,59.7683,60.1237,59.7308,60.0863,15508.0
2022-07-07 09:45:00,64.21,64.61,64.21,64.56,16564.0,60.0676,60.4418,60.0676,60.395,16564.0
2022-07-07 09:50:00,64.55,64.86,64.46,64.86,21659.0,60.3857,60.6757,60.3015,60.6757,21659.0
2022-07-07 09:55:00,64.86,64.86,64.61,64.82,17521.0,60.6757,60.6757,60.4418,60.6383,17521.0
2022-07-07 10:00:00,64.8,64.83,64.6,64.73,18380.0,60.6195,60.6476,60.4325,60.5541,18380.0
2022-07-07 10:05:00,64.72,64.72,64.56,64.61,15501.0,60.5447,60.5447,60.395,60.4418,15501.0
2022-07-07 10:10:00,64.61,64.66,64.35,64.53,22284.0,60.4418,60.4886,60.1986,60.367,22284.0
2022-07-07 10:15:00,64.53,64.6,64.35,64.35,7083.0,60.367,60.4325,60.1986,60.1986,7083.0
2022-07-07 10:20:00,64.35,64.42,64.3,64.39,7980.0,60.1986,60.2641,60.1518,60.236,7980.0
2022-07-07 10:25:00,64.39,64.62,64.38,64.62,6622.0,60.236,60.4512,60.2266,60.4512,6622.0
2022-07-07 10:30:00,64.63,64.76,64.59,64.67,10745.0,60.4605,60.5821,60.4231,60.4979,10745.0
2022-07-07 10:35:00,64.66,64.67,64.55,64.65,4746.0,60.4886,60.4979,60.3857,60.4792,4746.0
2022-07-07 10:40:00,64.65,64.66,64.53,64.59,6591.0,60.4792,60.4886,60.367,60.4231,6591.0
2022-07-07 10:45:00,64.57,64.8,64.53,64.77,8508.0,60.4044,60.6195,60.367,60.5915,8508.0
2022-07-07 10:50:00,64.76,64.8,64.7,64.76,3293.0,60.5821,60.6195,60.526,60.5821,3293.0
2022-07-07 10:55:00,64.74,64.74,64.68,64.73,5303.0,60.5634,60.5634,60.5073,60.5541,5303.0
2022-07-07 11:00:00,64.72,64.81,64.69,64.77,10418.0,60.5447,60.6289,60.5166,60.5915,10418.0
2022-07-07 11:05:00,64.82,64.92,64.8,64.84,9456.0,60.6383,60.7318,60.6195,60.657,9456.0
2022-07-07 11:10:00,64.82,64.82,64.63,64.63,4534.0,60.6383,60.6383,60.4605,60.4605,4534.0
2022-07-07 11:15:00,64.64,64.7,64.62,64.7,5598.0,60.4699,60.526,60.4512,60.526,5598.0
2022-07-07 11:20:00,64.68,64.72,64.63,64.69,6795.0,60.5073,60.5447,60.4605,60.5166,6795.0
2022-07-07 11:25:00,64.7,64.8,64.69,64.78,7405.0,60.526,60.6195,60.5166,60.6008,7405.0
2022-07-07 11:30:00,64.79,64.79,64.68,64.75,7888.0,60.6102,60.6102,60.5073,60.5728,7888.0
2022-07-07 11:35:00,64.74,64.75,64.66,64.67,7249.0,60.5634,60.5728,60.4886,60.4979,7249.0
2022-07-07 11:40:00,64.67,64.73,64.62,64.64,4022.0,60.4979,60.5541,60.4512,60.4699,4022.0
2022-07-07 11:45:00,64.64,64.73,64.63,64.72,3727.0,60.4699,60.5541,60.4605,60.5447,3727.0
2022-07-07 11:50:00,64.71,64.74,64.65,64.69,4494.0,60.5354,60.5634,60.4792,60.5166,4494.0
2022-07-07 11:55:00,64.66,64.73,64.65,64.73,2433.0,60.4886,60.5541,60.4792,60.5541,2433.0
2022-07-07 12:00:00,64.7,64.84,64.7,64.84,11209.0,60.526,60.657,60.526,60.657,11209.0
2022-07-07 12:05:00,64.85,64.86,64.77,64.8,4844.0,60.6663,60.6757,60.5915,60.6195,4844.0
2022-07-07 12:10:00,64.82,64.84,64.76,64.84,4756.0,60.6383,60.657,60.5821,60.657,4756.0
2022-07-07 12:15:00,64.86,64.92,64.86,64.92,3978.0,60.6757,60.7318,60.6757,60.7318,3978.0
2022-07-07 12:20:00,64.89,64.91,64.83,64.83,3619.0,60.7037,60.7225,60.6476,60.6476,3619.0
2022-07-07 12:25:00,64.86,64.93,64.86,64.9,3300.0,60.6757,60.7412,60.6757,60.7131,3300.0
2022-07-07 12:30:00,64.88,64.95,64.88,64.89,3740.0,60.6944,60.7599,60.6944,60.7037,3740.0
2022-07-07 12:35:00,64.91,65.05,64.9,65.05,9097.0,60.7225,60.8534,60.7131,60.8534,9097.0
2022-07-07 12:40:00,65.04,65.14,65.04,65.09,5670.0,60.8441,60.9376,60.8441,60.8908,5670.0
2022-07-07 12:45:00,65.08,65.11,64.87,64.89,4975.0,60.8815,60.9095,60.685,60.7037,4975.0
2022-07-07 12:50:00,64.86,64.9,64.83,64.84,3840.0,60.6757,60.7131,60.6476,60.657,3840.0
2022-07-07 12:55:00,64.83,64.89,64.81,64.81,6870.0,60.6476,60.7037,60.6289,60.6289,6870.0
2022-07-07 13:00:00,64.8,64.83,64.7,64.7,4883.0,60.6195,60.6476,60.526,60.526,4883.0
2022-07-07 13:05:00,64.65,64.76,64.64,64.72,5373.0,60.4792,60.5821,60.4699,60.5447,5373.0
2022-07-07 13:10:00,64.72,64.77,64.66,64.71,8802.0,60.5447,60.5915,60.4886,60.5354,8802.0
2022-07-07 13:15:00,64.73,64.78,64.73,64.75,5440.0,60.5541,60.6008,60.5541,60.5728,5440.0
2022-07-07 13:20:00,64.76,64.82,64.7,64.71,12085.0,60.5821,60.6383,60.526,60.5354,12085.0
2022-07-07 13:25:00,64.71,64.71,64.58,64.61,11417.0,60.5354,60.5354,60.4137,60.4418,11417.0
2022-07-07 13:30:00,64.6,64.67,64.56,64.66,9434.0,60.4325,60.4979,60.395,60.4886,9434.0
2022-07-07 13:35:00,64.67,64.78,64.65,64.75,10145.0,60.4979,60.6008,60.4792,60.5728,10145.0
2022-07-07 13:40:00,64.76,64.8,64.73,64.8,3894.0,60.5821,60.6195,60.5541,60.6195,3894.0
2022-07-07 13:45:00,64.82,64.89,64.74,64.75,12804.0,60.6383,60.7037,60.5634,60.5728,12804.0
2022-07-07 13:50:00,64.76,64.79,64.75,64.79,1900.0,60.5821,60.6102,60.5728,60.6102,1900.0
2022-07-07 13:55:00,64.8,64.88,64.77,64.87,7827.0,60.6195,60.6944,60.5915,60.685,7827.0
2022-07-07 14:00:00,64.86,64.95,64.85,64.89,7562.0,60.6757,60.7599,60.6663,60.7037,7562.0
2022-07-07 14:05:00,64.9,65.04,64.9,65.03,7991.0,60.7131,60.8441,60.7131,60.8347,7991.0
2022-07-07 14:10:00,65.03,65.08,64.98,65.08,5387.0,60.8347,60.8815,60.7879,60.8815,5387.0
2022-07-07 14:15:00,65.09,65.1,65.02,65.08,5243.0,60.8908,60.9002,60.8254,60.8815,5243.0
2022-07-07 14:20:00,65.08,65.12,65.07,65.11,6105.0,60.8815,60.9189,60.8721,60.9095,6105.0
2022-07-07 14:25:00,65.11,65.11,65.05,65.06,7659.0,60.9095,60.9095,60.8534,60.8628,7659.0
2022-07-07 14:30:00,65.07,65.08,64.95,64.95,3864.0,60.8721,60.8815,60.7599,60.7599,3864.0
2022-07-07 14:35:00,64.94,64.97,64.89,64.97,6213.0,60.7505,60.7786,60.7037,60.7786,6213.0
2022-07-07 14:40:00,64.95,64.95,64.86,64.87,3718.0,60.7599,60.7599,60.6757,60.685,3718.0
2022-07-07 14:45:00,64.87,64.89,64.82,64.85,3897.0,60.685,60.7037,60.6383,60.6663,3897.0
2022-07-07 14:50:00,64.84,64.85,64.75,64.75,3289.0,60.657,60.6663,60.5728,60.5728,3289.0
2022-07-07 14:55:00,64.76,64.85,64.72,64.84,7260.0,60.5821,60.6663,60.5447,60.657,7260.0
2022-07-07 15:00:00,64.85,64.92,64.83,64.91,9717.0,60.6663,60.7318,60.6476,60.7225,9717.0
2022-07-07 15:05:00,64.92,64.95,64.89,64.9,5014.0,60.7318,60.7599,60.7037,60.7131,5014.0
2022-07-07 15:10:00,64.89,64.95,64.89,64.95,3213.0,60.7037,60.7599,60.7037,60.7599,3213.0
2022-07-07 15:15:00,64.95,65.01,64.94,64.98,5825.0,60.7599,60.816,60.7505,60.7879,5825.0
2022-07-07 15:20:00,64.97,64.98,64.87,64.87,5564.0,60.7786,60.7879,60.685,60.685,5564.0
2022-07-07 15:25:00,64.85,64.92,64.85,64.92,7187.0,60.6663,60.7318,60.6663,60.7318,7187.0
2022-07-07 15:30:00,64.92,65.02,64.91,65.02,15312.0,60.7318,60.8254,60.7225,60.8254,15312.0
2022-07-07 15:35:00,65.02,65.02,64.82,64.86,20060.0,60.8254,60.8254,60.6383,60.6757,20060.0
2022-07-07 15:40:00,64.87,64.93,64.8,64.8,6522.0,60.685,60.7412,60.6195,60.6195,6522.0
2022-07-07 15:45:00,64.8,64.85,64.75,64.81,16984.0,60.6195,60.6663,60.5728,60.6289,16984.0
2022-07-07 15:50:00,64.75,64.81,64.7,64.75,42238.0,60.5728,60.6289,60.526,60.5728,42238.0
2022-07-07 15:55:00,64.73,64.86,64.73,64.77,100677.0,60.5541,60.6757,60.5541,60.5915,100677.0
2022-07-08 09:30:00,64.79,64.79,64.34,64.58,21477.0,60.6102,60.6102,60.1892,60.4137,21477.0
2022-07-08 09:35:00,64.6,64.75,64.55,64.75,4748.0,60.4325,60.5728,60.3857,60.5728,4748.0
2022-07-08 09:40:00,64.83,65.1,64.76,65.04,5486.0,60.6476,60.9002,60.5821,60.8441,5486.0
2022-07-08 09:45:00,65.09,65.15,64.57,64.58,4850.0,60.8908,60.947,60.4044,60.4137,4850.0
2022-07-08 09:50:00,64.5,64.53,64.39,64.5,4543.0,60.3389,60.367,60.236,60.3389,4543.0
2022-07-08 09:55:00,64.46,64.56,64.43,64.56,3099.0,60.3015,60.395,60.2734,60.395,3099.0
2022-07-08 10:00:00,64.55,64.55,64.38,64.55,7444.0,60.3857,60.3857,60.2266,60.3857,7444.0
2022-07-08 10:05:00,64.55,64.57,64.39,64.54,4088.0,60.3857,60.4044,60.236,60.3763,4088.0
2022-07-08 10:10:00,64.51,64.7,64.46,64.64,3500.0,60.3483,60.526,60.3015,60.4699,3500.0
2022-07-08 10:15:00,64.73,64.78,64.71,64.74,4100.0,60.5541,60.6008,60.5354,60.5634,4100.0
2022-07-08 10:20:00,64.74,64.86,64.73,64.86,7436.0,60.5634,60.6757,60.5541,60.6757,7436.0
2022-07-08 10:25:00,64.87,65.12,64.87,65.12,4600.0,60.685,60.9189,60.685,60.9189,4600.0
2022-07-08 10:30:00,65.12,65.15,65.05,65.06,2943.0,60.9189,60.947,60.8534,60.8628,2943.0
2022-07-08 10:35:00,65.06,65.18,65.05,65.16,3803.0,60.8628,60.975,60.8534,60.9563,3803.0
2022-07-08 10:40:00,65.15,65.25,65.13,65.23,4195.0,60.947,61.0405,60.9283,61.0218,4195.0
2022-07-08 10:45:00,65.26,65.28,65.21,65.22,4800.0,61.0499,61.0686,61.0031,61.0125,4800.0
2022-07-08 10:50:00,65.2,65.24,65.0,65.0,5947.0,60.9937,61.0312,60.8066,60.8066,5947.0
2022-07-08 10:55:00,65.08,65.11,65.02,65.02,8809.0,60.8815,60.9095,60.8254,60.8254,8809.0
2022-07-08 11:00:00,65.06,65.23,65.06,65.19,5765.0,60.8628,61.0218,60.8628,60.9844,5765.0
2022-07-08 11:05:00,65.16,65.24,65.1,65.22,3350.0,60.9563,61.0312,60.9002,61.0125,3350.0
2022-07-08 11:10:00,65.21,65.24,65.09,65.1,4373.0,61.0031,61.0312,60.8908,60.9002,4373.0
2022-07-08 11:15:00,65.12,65.17,65.07,65.14,4493.0,60.9189,60.9657,60.8721,60.9376,4493.0
2022-07-08 11:20:00,65.17,65.21,65.15,65.15,2566.0,60.9657,61.0031,60.947,60.947,2566.0
2022-07-08 11:25:00,65.16,65.3,65.15,65.26,4276.0,60.9563,61.0873,60.947,61.0499,4276.0
2022-07-08 11:30:00,65.25,65.25,65.16,65.18,4531.0,61.0405,61.0405,60.9563,60.975,4531.0
2022-07-08 11:35:00,65.18,65.21,65.11,65.14,4067.0,60.975,61.0031,60.9095,60.9376,4067.0
2022-07-08 11:40:00,65.15,65.15,65.07,65.11,4397.0,60.947,60.947,60.8721,60.9095,4397.0
2022-07-08 11:45:00,65.12,65.12,64.89,64.93,4327.0,60.9189,60.9189,60.7037,60.7412,4327.0
2022-07-08 11:50:00,64.91,64.93,64.85,64.88,4073.0,60.7225,60.7412,60.6663,60.6944,4073.0
2022-07-08 11:55:00,64.83,64.94,64.82,64.94,2467.0,60.6476,60.7505,60.6383,60.7505,2467.0
2022-07-08 12:00:00,64.92,64.92,64.83,64.86,6638.0,60.7318,60.7318,60.6476,60.6757,6638.0
2022-07-08 12:05:00,64.83,64.83,64.71,64.74,7045.0,60.6476,60.6476,60.5354,60.5634,7045.0
2022-07-08 12:10:00,64.74,64.76,64.65,64.7,2200.0,60.5634,60.5821,60.4792,60.526,2200.0
2022-07-08 12:15:00,64.69,64.81,64.69,64.8,3656.0,60.5166,60.6289,60.5166,60.6195,3656.0
2022-07-08 12:20:00,64.81,64.81,64.67,64.67,3619.0,60.6289,60.6289,60.4979,60.4979,3619.0
2022-07-08 12:25:00,64.69,64.77,64.66,64.69,5968.0,60.5166,60.5915,60.4886,60.5166,5968.0
2022-07-08 12:30:00,64.7,64.74,64.67,64.71,5122.0,60.526,60.5634,60.4979,60.5354,5122.0
2022-07-08 12:35:00,64.72,64.73,64.57,64.57,5100.0,60.5447,60.5541,60.4044,60.4044,5100.0
2022-07-08 12:40:00,64.59,64.69,64.58,64.67,2904.0,60.4231,60.5166,60.4137,60.4979,2904.0
2022-07-08 12:45:00,64.68,64.75,64.64,64.75,7998.0,60.5073,60.5728,60.4699,60.5728,7998.0
2022-07-08 12:50:00,64.75,64.75,64.7,64.72,4450.0,60.5728,60.5728,60.526,60.5447,4450.0
2022-07-08 12:55:00,64.74,64.77,64.65,64.7,5064.0,60.5634,60.5915,60.4792,60.526,5064.0
2022-07-08 13:00:00,64.69,64.7,64.62,64.62,3458.0,60.5166,60.526,60.4512,60.4512,3458.0
2022-07-08 13:05:00,64.64,64.76,64.64,64.75,3500.0,60.4699,60.5821,60.4699,60.5728,3500.0
2022-07-08 13:10:00,64.73,64.75,64.67,64.7,13416.0,60.5541,60.5728,60.4979,60.526,13416.0
2022-07-08 13:15:00,64.72,64.78,64.72,64.76,6241.0,60.5447,60.6008,60.5447,60.5821,6241.0
2022-07-08 13:20:00,64.74,64.74,64.68,64.7,3660.0,60.5634,60.5634,60.5073,60.526,3660.0
2022-07-08 13:25:00,64.7,64.8,64.7,64.79,11262.0,60.526,60.6195,60.526,60.6102,11262.0
2022-07-08 13:30:00,64.79,64.84,64.74,64.84,3759.0,60.6102,60.657,60.5634,60.657,3759.0
2022-07-08 13:35:00,64.84,64.84,64.73,64.79,2807.0,60.657,60.657,60.5541,60.6102,2807.0
2022-07-08 13:40:00,64.8,64.83,64.79,64.79,3760.0,60.6195,60.6476,60.6102,60.6102,3760.0
2022-07-08 13:45:00,64.79,64.85,64.78,64.85,5125.0,60.6102,60.6663,60.6008,60.6663,5125.0
2022-07-08 13:50:00,64.86,64.92,64.85,64.89,3446.0,60.6757,60.7318,60.6663,60.7037,3446.0
2022-07-08 13:55:00,64.9,64.9,64.78,64.81,5954.0,60.7131,60.7131,60.6008,60.6289,5954.0
2022-07-08 14:00:00,64.81,64.84,64.73,64.83,21651.0,60.6289,60.657,60.5541,60.6476,21651.0
2022-07-08 14:05:00,64.83,64.86,64.8,64.86,10070.0,60.6476,60.6757,60.6195,60.6757,10070.0
2022-07-08 14:10:00,64.84,64.87,64.81,64.86,9165.0,60.657,60.685,60.6289,60.6757,9165.0
2022-07-08 14:15:00,64.86,64.92,64.83,64.92,3464.0,60.6757,60.7318,60.6476,60.7318,3464.0
2022-07-08 14:20:00,64.94,64.99,64.93,64.97,4995.0,60.7505,60.7973,60.7412,60.7786,4995.0
2022-07-08 14:25:00,64.97,65.02,64.91,65.01,3826.0,60.7786,60.8254,60.7225,60.816,3826.0
2022-07-08 14:30:00,65.0,65.09,65.0,65.08,3042.0,60.8066,60.8908,60.8066,60.8815,3042.0
2022-07-08 14:35:00,65.09,65.11,65.04,65.09,5788.0,60.8908,60.9095,60.8441,60.8908,5788.0
2022-07-08 14:40:00,65.06,65.12,65.03,65.12,6555.0,60.8628,60.9189,60.8347,60.9189,6555.0
2022-07-08 14:45:00,65.11,65.12,65.07,65.08,4565.0,60.9095,60.9189,60.8721,60.8815,4565.0
2022-07-08 14:50:00,65.07,65.11,65.04,65.04,15186.0,60.8721,60.9095,60.8441,60.8441,15186.0
2022-07-08 14:55:00,65.03,65.24,65.02,65.23,10048.0,60.8347,61.0312,60.8254,61.0218,10048.0
2022-07-08 15:00:00,65.24,65.29,65.16,65.25,8246.0,61.0312,61.0779,60.9563,61.0405,8246.0
2022-07-08 15:05:00,65.24,65.25,65.16,65.18,8340.0,61.0312,61.0405,60.9563,60.975,8340.0
2022-07-08 15:10:00,65.17,65.19,65.11,65.14,6269.0,60.9657,60.9844,60.9095,60.9376,6269.0
2022-07-08 15:15:00,65.12,65.16,65.1,65.14,5452.0,60.9189,60.9563,60.9002,60.9376,5452.0
2022-07-08 15:20:00,65.14,65.22,65.13,65.2,16494.0,60.9376,61.0125,60.9283,60.9937,16494.0
2022-07-08 15:25:00,65.21,65.31,65.17,65.31,7838.0,61.0031,61.0966,60.9657,61.0966,7838.0
2022-07-08 15:30:00,65.31,65.33,65.08,65.11,13109.0,61.0966,61.1154,60.8815,60.9095,13109.0
2022-07-08 15:35:00,65.11,65.16,65.07,65.13,14197.0,60.9095,60.9563,60.8721,60.9283,14197.0
2022-07-08 15:40:00,65.15,65.23,65.13,65.2,12213.0,60.947,61.0218,60.9283,60.9937,12213.0
2022-07-08 15:45:00,65.2,65.24,65.12,65.13,15387.0,60.9937,61.0312,60.9189,60.9283,15387.0
2022-07-08 15:50:00,65.11,65.14,64.93,65.06,44462.0,60.9095,60.9376,60.7412,60.8628,44462.0
2022-07-08 15:55:00,65.05,65.07,64.97,65.06,114923.0,60.8534,60.8721,60.7786,60.8628,114923.0
2022-07-11 09:30:00,64.69,64.74,64.47,64.68,25875.0,60.5166,60.5634,60.3108,60.5073,25875.0
2022-07-11 09:35:00,64.63,64.7,64.39,64.42,10548.0,60.4605,60.526,60.236,60.2641,10548.0
2022-07-11 09:40:00,64.39,64.48,64.34,64.39,7950.0,60.236,60.3202,60.1892,60.236,7950.0
2022-07-11 09:45:00,64.37,64.43,64.12,64.12,12538.0,60.2173,60.2734,59.9834,59.9834,12538.0
2022-07-11 09:50:00,64.08,64.29,63.91,64.28,28551.0,59.946,60.1424,59.787,60.1331,28551.0
2022-07-11 09:55:00,64.28,64.53,64.26,64.47,8579.0,60.1331,60.367,60.1144,60.3108,8579.0
2022-07-11 10:00:00,64.45,64.45,64.27,64.35,11177.0,60.2921,60.2921,60.1237,60.1986,11177.0
2022-07-11 10:05:00,64.37,64.46,64.19,64.45,23518.0,60.2173,60.3015,60.0489,60.2921,23518.0
2022-07-11 10:10:00,64.5,64.55,64.37,64.44,9349.0,60.3389,60.3857,60.2173,60.2828,9349.0
2022-07-11 10:15:00,64.41,64.51,64.33,64.34,7591.0,60.2547,60.3483,60.1799,60.1892,7591.0
2022-07-11 10:20:00,64.31,64.31,64.22,64.23,5341.0,60.1612,60.1612,60.077,60.0863,5341.0
2022-07-11 10:25:00,64.24,64.35,64.22,64.3,7720.0,60.0957,60.1986,60.077,60.1518,7720.0
2022-07-11 10:30:00,64.34,64.46,64.34,64.41,5335.0,60.1892,60.3015,60.1892,60.2547,5335.0
2022-07-11 10:35:00,64.38,64.56,64.38,64.56,8100.0,60.2266,60.395,60.2266,60.395,8100.0
2022-07-11 10:40:00,64.58,64.68,64.48,64.51,14838.0,60.4137,60.5073,60.3202,60.3483,14838.0
2022-07-11 10:45:00,64.53,64.56,64.47,64.52,7544.0,60.367,60.395,60.3108,60.3576,7544.0
2022-07-11 10:50:00,64.52,64.52,64.42,64.45,8882.0,60.3576,60.3576,60.2641,60.2921,8882.0
2022-07-11 10:55:00,64.47,64.48,64.33,64.37,11745.0,60.3108,60.3202,60.1799,60.2173,11745.0
2022-07-11 11:00:00,64.37,64.46,64.36,64.41,7235.0,60.2173,60.3015,60.2079,60.2547,7235.0
2022-07-11 11:05:00,64.4,64.6,64.39,64.59,11714.0,60.2454,60.4325,60.236,60.4231,11714.0
2022-07-11 11:10:00,64.57,64.71,64.54,64.55,9444.0,60.4044,60.5354,60.3763,60.3857,9444.0
2022-07-11 11:15:00,64.57,64.62,64.49,64.5,10838.0,60.4044,60.4512,60.3295,60.3389,10838.0
2022-07-11 11:20:00,64.52,64.52,64.38,64.42,7294.0,60.3576,60.3576,60.2266,60.2641,7294.0
2022-07-11 11:25:00,64.43,64.54,64.42,64.51,8026.0,60.2734,60.3763,60.2641,60.3483,8026.0
2022-07-11 11:30:00,64.49,64.5,64.43,64.48,5844.0,60.3295,60.3389,60.2734,60.3202,5844.0
2022-07-11 11:35:00,64.49,64.57,64.47,64.52,7573.0,60.3295,60.4044,60.3108,60.3576,7573.0
2022-07-11 11:40:00,64.5,64.53,64.36,64.4,8620.0,60.3389,60.367,60.2079,60.2454,8620.0
2022-07-11 11:45:00,64.38,64.4,64.36,64.39,4581.0,60.2266,60.2454,60.2079,60.236,4581.0
2022-07-11 11:50:00,64.38,64.45,64.37,64.44,6561.0,60.2266,60.2921,60.2173,60.2828,6561.0
2022-07-11 11:55:00,64.44,64.54,64.44,64.51,4644.0,60.2828,60.3763,60.2828,60.3483,4644.0
2022-07-11 12:00:00,64.53,64.57,64.5,64.54,5989.0,60.367,60.4044,60.3389,60.3763,5989.0
2022-07-11 12:05:00,64.55,64.57,64.5,64.57,6711.0,60.3857,60.4044,60.3389,60.4044,6711.0
2022-07-11 12:10:00,64.6,64.61,64.53,64.57,7502.0,60.4325,60.4418,60.367,60.4044,7502.0
2022-07-11 12:15:00,64.57,64.59,64.48,64.48,11727.0,60.4044,60.4231,60.3202,60.3202,11727.0
2022-07-11 12:20:00,64.47,64.47,64.34,64.38,4429.0,60.3108,60.3108,60.1892,60.2266,4429.0
2022-07-11 12:25:00,64.4,64.45,64.39,64.44,4450.0,60.2454,60.2921,60.236,60.2828,4450.0
2022-07-11 12:30:00,64.42,64.51,64.39,64.5,4406.0,60.2641,60.3483,60.236,60.3389,4406.0
2022-07-11 12:35:00,64.5,64.56,64.48,64.56,4981.0,60.3389,60.395,60.3202,60.395,4981.0
2022-07-11 12:40:00,64.56,64.56,64.43,64.44,3765.0,60.395,60.395,60.2734,60.2828,3765.0
2022-07-11 12:45:00,64.45,64.48,64.41,64.45,5060.0,60.2921,60.3202,60.2547,60.2921,5060.0
2022-07-11 12:50:00,64.44,64.45,64.4,64.43,3545.0,60.2828,60.2921,60.2454,60.2734,3545.0
2022-07-11 12:55:00,64.45,64.52,64.43,64.51,3986.0,60.2921,60.3576,60.2734,60.3483,3986.0
2022-07-11 13:00:00,64.5,64.66,64.48,64.62,5195.0,60.3389,60.4886,60.3202,60.4512,5195.0
2022-07-11 13:05:00,64.6,64.69,64.57,64.67,6443.0,60.4325,60.5166,60.4044,60.4979,6443.0
2022-07-11 13:10:00,64.67,64.72,64.66,64.67,4428.0,60.4979,60.5447,60.4886,60.4979,4428.0
2022-07-11 13:15:00,64.63,64.69,64.61,64.65,5777.0,60.4605,60.5166,60.4418,60.4792,5777.0
2022-07-11 13:20:00,64.64,64.66,64.62,64.66,3535.0,60.4699,60.4886,60.4512,60.4886,3535.0
2022-07-11 13:25:00,64.66,64.72,64.64,64.71,6024.0,60.4886,60.5447,60.4699,60.5354,6024.0
2022-07-11 13:30:00,64.71,64.77,64.71,64.72,2400.0,60.5354,60.5915,60.5354,60.5447,2400.0
2022-07-11 13:35:00,64.73,64.77,64.71,64.76,6375.0,60.5541,60.5915,60.5354,60.5821,6375.0
2022-07-11 13:40:00,64.78,64.84,64.78,64.79,6482.0,60.6008,60.657,60.6008,60.6102,6482.0
2022-07-11 13:45:00,64.78,64.81,64.75,64.78,4506.0,60.6008,60.6289,60.5728,60.6008,4506.0
2022-07-11 13:50:00,64.77,64.87,64.77,64.87,5601.0,60.5915,60.685,60.5915,60.685,5601.0
2022-07-11 13:55:00,64.84,64.88,64.83,64.86,6510.0,60.657,60.6944,60.6476,60.6757,6510.0
2022-07-11 14:00:00,64.85,64.87,64.78,64.82,8767.0,60.6663,60.685,60.6008,60.6383,8767.0
2022-07-11 14:05:00,64.83,64.86,64.8,64.8,5672.0,60.6476,60.6757,60.6195,60.6195,5672.0
2022-07-11 14:10:00,64.79,64.79,64.72,64.72,4338.0,60.6102,60.6102,60.5447,60.5447,4338.0
2022-07-11 14:15:00,64.73,64.77,64.66,64.73,6637.0,60.5541,60.5915,60.4886,60.5541,6637.0
2022-07-11 14:20:00,64.73,64.78,64.71,64.78,6654.0,60.5541,60.6008,60.5354,60.6008,6654.0
2022-07-11 14:25:00,64.78,64.78,64.7,64.75,6143.0,60.6008,60.6008,60.526,60.5728,6143.0
2022-07-11 14:30:00,64.73,64.74,64.62,64.65,5019.0,60.5541,60.5634,60.4512,60.4792,5019.0
2022-07-11 14:35:00,64.66,64.7,64.64,64.69,5857.0,60.4886,60.526,60.4699,60.5166,5857.0
2022-07-11 14:40:00,64.69,64.77,64.69,64.74,5626.0,60.5166,60.5915,60.5166,60.5634,5626.0
2022-07-11 14:45:00,64.74,64.74,64.67,64.67,6327.0,60.5634,60.5634,60.4979,60.4979,6327.0
2022-07-11 14:50:00,64.66,64.66,64.54,64.62,31344.0,60.4886,60.4886,60.3763,60.4512,31344.0
2022-07-11 14:55:00,64.59,64.63,64.54,64.54,4423.0,60.4231,60.4605,60.3763,60.3763,4423.0
2022-07-11 15:00:00,64.53,64.55,64.45,64.46,6227.0,60.367,60.3857,60.2921,60.3015,6227.0
2022-07-11 15:05:00,64.46,64.51,64.46,64.47,8505.0,60.3015,60.3483,60.3015,60.3108,8505.0
2022-07-11 15:10:00,64.47,64.55,64.46,64.55,9583.0,60.3108,60.3857,60.3015,60.3857,9583.0
2022-07-11 15:15:00,64.53,64.53,64.46,64.5,7314.0,60.367,60.367,60.3015,60.3389,7314.0
2022-07-11 15:20:00,64.49,64.52,64.44,64.5,8471.0,60.3295,60.3576,60.2828,60.3389,8471.0
2022-07-11 15:25:00,64.51,64.58,64.5,64.57,30286.0,60.3483,60.4137,60.3389,60.4044,30286.0
2022-07-11 15:30:00,64.56,64.63,64.55,64.55,5509.0,60.395,60.4605,60.3857,60.3857,5509.0
2022-07-11 15:35:00,64.55,64.56,64.47,64.53,8396.0,60.3857,60.395,60.3108,60.367,8396.0
2022-07-11 15:40:00,64.53,64.54,64.36,64.37,9999.0,60.367,60.3763,60.2079,60.2173,9999.0
2022-07-11 15:45:00,64.36,64.44,64.29,64.32,13579.0,60.2079,60.2828,60.1424,60.1705,13579.0
2022-07-11 15:50:00,64.29,64.31,64.19,64.28,16190.0,60.1424,60.1612,60.0489,60.1331,16190.0
2022-07-11 15:55:00,64.29,64.41,64.27,64.41,40211.0,60.1424,60.2547,60.1237,60.2547,40211.0
2022-07-12 09:30:00,64.98,65.23,64.94,65.05,26160.0,60.7879,61.0218,60.7505,60.8534,26160.0
2022-07-12 09:35:00,65.11,65.32,65.01,65.23,8165.0,60.9095,61.106,60.816,61.0218,8165.0
2022-07-12 09:40:00,65.3,65.44,65.3,65.33,5186.0,61.0873,61.2183,61.0873,61.1154,5186.0
2022-07-12 09:45:00,65.29,65.36,65.17,65.18,4569.0,61.0779,61.1434,60.9657,60.975,4569.0
2022-07-12 09:50:00,65.17,65.26,65.09,65.13,6430.0,60.9657,61.0499,60.8908,60.9283,6430.0
2022-07-12 09:55:00,65.12,65.23,64.95,65.01,11819.0,60.9189,61.0218,60.7599,60.816,11819.0
2022-07-12 10:00:00,64.96,64.96,64.58,64.71,10655.0,60.7692,60.7692,60.4137,60.5354,10655.0
2022-07-12 10:05:00,64.75,64.83,64.65,64.68,11099.0,60.5728,60.6476,60.4792,60.5073,11099.0
2022-07-12 10:10:00,64.72,65.0,64.72,64.93,8845.0,60.5447,60.8066,60.5447,60.7412,8845.0
2022-07-12 10:15:00,64.98,65.26,64.94,65.26,14487.0,60.7879,61.0499,60.7505,61.0499,14487.0
2022-07-12 10:20:00,65.25,65.26,65.01,65.05,9231.0,61.0405,61.0499,60.816,60.8534,9231.0
2022-07-12 10:25:00,65.05,65.1,64.85,64.85,6973.0,60.8534,60.9002,60.6663,60.6663,6973.0
2022-07-12 10:30:00,64.89,65.09,64.89,65.08,8232.0,60.7037,60.8908,60.7037,60.8815,8232.0
2022-07-12 10:35:00,65.08,65.17,65.06,65.08,7366.0,60.8815,60.9657,60.8628,60.8815,7366.0
2022-07-12 10:40:00,65.08,65.08,64.81,64.91,13918.0,60.8815,60.8815,60.6289,60.7225,13918.0
2022-07-12 10:45:00,65.02,65.03,64.85,64.99,5173.0,60.8254,60.8347,60.6663,60.7973,5173.0
2022-07-12 10:50:00,65.04,65.1,64.94,65.04,9895.0,60.8441,60.9002,60.7505,60.8441,9895.0
2022-07-12 10:55:00,65.02,65.25,65.02,65.25,6196.0,60.8254,61.0405,60.8254,61.0405,6196.0
2022-07-12 11:00:00,65.24,65.3,65.08,65.11,9124.0,61.0312,61.0873,60.8815,60.9095,9124.0
2022-07-12 11:05:00,65.11,65.17,65.03,65.14,6976.0,60.9095,60.9657,60.8347,60.9376,6976.0
2022-07-12 11:10:00,65.15,65.28,65.15,65.19,5956.0,60.947,61.0686,60.947,60.9844,5956.0
2022-07-12 11:15:00,65.19,65.19,65.11,65.11,7126.0,60.9844,60.9844,60.9095,60.9095,7126.0
2022-07-12 11:20:00,65.1,65.26,65.1,65.22,8314.0,60.9002,61.0499,60.9002,61.0125,8314.0
2022-07-12 11:25:00,65.22,65.32,65.21,65.31,6423.0,61.0125,61.106,61.0031,61.0966,6423.0
2022-07-12 11:30:00,65.32,65.35,65.17,65.18,5475.0,61.106,61.1341,60.9657,60.975,5475.0
2022-07-12 11:35:00,65.19,65.23,65.13,65.16,20549.0,60.9844,61.0218,60.9283,60.9563,20549.0
2022-07-12 11:40:00,65.15,65.21,64.83,64.96,61383.0,60.947,61.0031,60.6476,60.7692,61383.0
2022-07-12 11:45:00,64.97,65.01,64.86,64.94,16216.0,60.7786,60.816,60.6757,60.7505,16216.0
2022-07-12 11:50:00,64.93,65.01,64.93,64.96,12164.0,60.7412,60.816,60.7412,60.7692,12164.0
2022-07-12 11:55:00,64.96,64.98,64.84,64.9,10312.0,60.7692,60.7879,60.657,60.7131,10312.0
2022-07-12 12:00:00,64.9,64.96,64.87,64.9,7045.0,60.7131,60.7692,60.685,60.7131,7045.0
2022-07-12 12:05:00,64.9,64.98,64.75,64.77,5896.0,60.7131,60.7879,60.5728,60.5915,5896.0
2022-07-12 12:10:00,64.75,64.85,64.75,64.85,5501.0,60.5728,60.6663,60.5728,60.6663,5501.0
2022-07-12 12:15:00,64.86,64.89,64.8,64.85,5944.0,60.6757,60.7037,60.6195,60.6663,5944.0
2022-07-12 12:20:00,64.87,64.88,64.79,64.86,5006.0,60.685,60.6944,60.6102,60.6757,5006.0
2022-07-12 12:25:00,64.87,64.95,64.86,64.9,5509.0,60.685,60.7599,60.6757,60.7131,5509.0
2022-07-12 12:30:00,64.91,64.92,64.83,64.89,4199.0,60.7225,60.7318,60.6476,60.7037,4199.0
2022-07-12 12:35:00,64.92,64.97,64.9,64.95,3138.0,60.7318,60.7786,60.7131,60.7599,3138.0
2022-07-12 12:40:00,64.96,64.96,64.89,64.91,3120.0,60.7692,60.7692,60.7037,60.7225,3120.0
2022-07-12 12:45:00,64.91,64.96,64.88,64.89,3400.0,60.7225,60.7692,60.6944,60.7037,3400.0
2022-07-12 12:50:00,64.84,64.84,64.72,64.73,3432.0,60.657,60.657,60.5447,60.5541,3432.0
2022-07-12 12:55:00,64.74,64.85,64.72,64.84,2904.0,60.5634,60.6663,60.5447,60.657,2904.0
2022-07-12 13:00:00,64.86,64.95,64.78,64.78,3483.0,60.6757,60.7599,60.6008,60.6008,3483.0
2022-07-12 13:05:00,64.81,64.81,64.74,64.74,3600.0,60.6289,60.6289,60.5634,60.5634,3600.0
2022-07-12 13:10:00,64.73,64.75,64.7,64.72,1900.0,60.5541,60.5728,60.526,60.5447,1900.0
2022-07-12 13:15:00,64.72,64.73,64.68,64.69,5273.0,60.5447,60.5541,60.5073,60.5166,5273.0
2022-07-12 13:20:00,64.68,64.73,64.68,64.68,2966.0,60.5073,60.5541,60.5073,60.5073,2966.0
2022-07-12 13:25:00,64.68,64.8,64.67,64.8,10097.0,60.5073,60.6195,60.4979,60.6195,10097.0
2022-07-12 13:30:00,64.83,64.83,64.78,64.82,1700.0,60.6476,60.6476,60.6008,60.6383,1700.0
2022-07-12 13:35:00,64.79,64.93,64.79,64.92,4145.0,60.6102,60.7412,60.6102,60.7318,4145.0
2022-07-12 13:40:00,64.95,65.0,64.92,64.98,22134.0,60.7599,60.8066,60.7318,60.7879,22134.0
2022-07-12 13:45:00,64.96,64.96,64.89,64.92,3429.0,60.7692,60.7692,60.7037,60.7318,3429.0
2022-07-12 13:50:00,64.93,65.03,64.85,64.85,4483.0,60.7412,60.8347,60.6663,60.6663,4483.0
2022-07-12 13:55:00,64.86,64.9,64.86,64.86,4222.0,60.6757,60.7131,60.6757,60.6757,4222.0
2022-07-12 14:00:00,64.89,64.91,64.85,64.86,3170.0,60.7037,60.7225,60.6663,60.6757,3170.0
2022-07-12 14:05:00,64.87,64.89,64.84,64.86,2901.0,60.685,60.7037,60.657,60.6757,2901.0
2022-07-12 14:10:00,64.87,64.93,64.87,64.9,4730.0,60.685,60.7412,60.685,60.7131,4730.0
2022-07-12 14:15:00,64.9,64.94,64.88,64.93,2663.0,60.7131,60.7505,60.6944,60.7412,2663.0
2022-07-12 14:20:00,64.92,64.92,64.87,64.88,3332.0,60.7318,60.7318,60.685,60.6944,3332.0
2022-07-12 14:25:00,64.84,64.94,64.84,64.94,3856.0,60.657,60.7505,60.657,60.7505,3856.0
2022-07-12 14:30:00,64.94,64.96,64.83,64.84,3494.0,60.7505,60.7692,60.6476,60.657,3494.0
2022-07-12 14:35:00,64.86,64.9,64.84,64.86,3858.0,60.6757,60.7131,60.657,60.6757,3858.0
2022-07-12 14:40:00,64.86,64.86,64.77,64.77,3375.0,60.6757,60.6757,60.5915,60.5915,3375.0
2022-07-12 14:45:00,64.77,64.77,64.74,64.77,3600.0,60.5915,60.5915,60.5634,60.5915,3600.0
2022-07-12 14:50:00,64.77,64.77,64.62,64.63,3865.0,60.5915,60.5915,60.4512,60.4605,3865.0
2022-07-12 14:55:00,64.57,64.57,64.35,64.38,8089.0,60.4044,60.4044,60.1986,60.2266,8089.0
2022-07-12 15:00:00,64.36,64.37,64.21,64.22,5718.0,60.2079,60.2173,60.0676,60.077,5718.0
2022-07-12 15:05:00,64.22,64.28,64.16,64.17,6234.0,60.077,60.1331,60.0208,60.0302,6234.0
2022-07-12 15:10:00,64.17,64.17,64.1,64.15,4899.0,60.0302,60.0302,59.9647,60.0115,4899.0
2022-07-12 15:15:00,64.15,64.16,64.06,64.13,9977.0,60.0115,60.0208,59.9273,59.9928,9977.0
2022-07-12 15:20:00,64.13,64.14,63.96,63.97,7208.0,59.9928,60.0021,59.8337,59.8431,7208.0
2022-07-12 15:25:00,63.96,64.06,63.95,64.03,7298.0,59.8337,59.9273,59.8244,59.8992,7298.0
2022-07-12 15:30:00,64.02,64.09,63.94,63.94,10932.0,59.8899,59.9554,59.815,59.815,10932.0
2022-07-12 15:35:00,63.95,63.95,63.87,63.95,9051.0,59.8244,59.8244,59.7495,59.8244,9051.0
2022-07-12 15:40:00,63.95,64.05,63.91,64.05,11413.0,59.8244,59.9179,59.787,59.9179,11413.0
2022-07-12 15:45:00,64.04,64.2,64.02,64.15,15015.0,59.9086,60.0583,59.8899,60.0115,15015.0
2022-07-12 15:50:00,64.14,64.37,64.12,64.33,24782.0,60.0021,60.2173,59.9834,60.1799,24782.0
2022-07-12 15:55:00,64.32,64.38,64.3,64.35,41531.0,60.1705,60.2266,60.1518,60.1986,41531.0
2022-07-13 09:30:00,63.48,63.55,63.13,63.37,32284.0,59.3847,59.4502,59.0573,59.2818,32284.0
2022-07-13 09:35:00,63.29,63.76,63.29,63.71,6123.0,59.207,59.6466,59.207,59.5999,6123.0
2022-07-13 09:40:00,63.71,63.73,63.56,63.66,5524.0,59.5999,59.6186,59.4595,59.5531,5524.0
2022-07-13 09:45:00,63.68,63.97,63.54,63.97,9162.0,59.5718,59.8431,59.4408,59.8431,9162.0
2022-07-13 09:50:00,63.98,64.09,63.9,63.99,8741.0,59.8524,59.9554,59.7776,59.8618,8741.0
2022-07-13 09:55:00,63.98,64.05,63.83,64.02,5462.0,59.8524,59.9179,59.7121,59.8899,5462.0
2022-07-13 10:00:00,64.03,64.11,63.83,64.02,8796.0,59.8992,59.9741,59.7121,59.8899,8796.0
2022-07-13 10:05:00,63.98,64.14,63.9,63.91,7162.0,59.8524,60.0021,59.7776,59.787,7162.0
2022-07-13 10:10:00,63.93,64.06,63.89,63.97,11918.0,59.8057,59.9273,59.7683,59.8431,11918.0
2022-07-13 10:15:00,63.98,64.01,63.85,63.86,8146.0,59.8524,59.8805,59.7308,59.7402,8146.0
2022-07-13 10:20:00,63.85,63.96,63.76,63.9,7299.0,59.7308,59.8337,59.6466,59.7776,7299.0
2022-07-13 10:25:00,63.86,64.03,63.86,63.99,6274.0,59.7402,59.8992,59.7402,59.8618,6274.0
2022-07-13 10:30:00,63.98,64.23,63.93,64.17,22016.0,59.8524,60.0863,59.8057,60.0302,22016.0
2022-07-13 10:35:00,64.19,64.3,64.09,64.16,22184.0,60.0489,60.1518,59.9554,60.0208,22184.0
2022-07-13 10:40:00,64.15,64.28,64.13,64.26,14491.0,60.0115,60.1331,59.9928,60.1144,14491.0
2022-07-13 10:45:00,64.31,64.33,64.2,64.24,10771.0,60.1612,60.1799,60.0583,60.0957,10771.0
2022-07-13 10:50:00,64.24,64.37,64.24,64.27,12436.0,60.0957,60.2173,60.0957,60.1237,12436.0
2022-07-13 10:55:00,64.25,64.36,64.25,64.36,10881.0,60.105,60.2079,60.105,60.2079,10881.0
2022-07-13 11:00:00,64.36,64.38,64.21,64.23,10721.0,60.2079,60.2266,60.0676,60.0863,10721.0
2022-07-13 11:05:00,64.23,64.35,64.23,64.26,20937.0,60.0863,60.1986,60.0863,60.1144,20937.0
2022-07-13 11:10:00,64.27,64.4,64.26,64.39,11384.0,60.1237,60.2454,60.1144,60.236,11384.0
2022-07-13 11:15:00,64.38,64.39,64.22,64.26,4835.0,60.2266,60.236,60.077,60.1144,4835.0
2022-07-13 11:20:00,64.31,64.31,64.16,64.16,6676.0,60.1612,60.1612,60.0208,60.0208,6676.0
2022-07-13 11:25:00,64.14,64.14,64.01,64.01,5941.0,60.0021,60.0021,59.8805,59.8805,5941.0
2022-07-13 11:30:00,64.02,64.07,63.91,63.91,5719.0,59.8899,59.9366,59.787,59.787,5719.0
2022-07-13 11:35:00,63.92,63.92,63.84,63.85,3970.0,59.7963,59.7963,59.7215,59.7308,3970.0
2022-07-13 11:40:00,63.84,63.86,63.77,63.79,6059.0,59.7215,59.7402,59.656,59.6747,6059.0
2022-07-13 11:45:00,63.73,63.87,63.7,63.87,5796.0,59.6186,59.7495,59.5905,59.7495,5796.0
2022-07-13 11:50:00,63.98,64.05,63.93,63.99,6762.0,59.8524,59.9179,59.8057,59.8618,6762.0
2022-07-13 11:55:00,63.98,64.04,63.95,64.03,7042.0,59.8524,59.9086,59.8244,59.8992,7042.0
2022-07-13 12:00:00,64.04,64.19,64.02,64.19,7758.0,59.9086,60.0489,59.8899,60.0489,7758.0
2022-07-13 12:05:00,64.19,64.26,64.17,64.23,12918.0,60.0489,60.1144,60.0302,60.0863,12918.0
2022-07-13 12:10:00,64.21,64.21,64.11,64.18,6454.0,60.0676,60.0676,59.9741,60.0395,6454.0
2022-07-13 12:15:00,64.18,64.19,64.12,64.14,5623.0,60.0395,60.0489,59.9834,60.0021,5623.0
2022-07-13 12:20:00,64.18,64.23,64.12,64.23,8214.0,60.0395,60.0863,59.9834,60.0863,8214.0
2022-07-13 12:25:00,64.25,64.26,64.19,64.26,8265.0,60.105,60.1144,60.0489,60.1144,8265.0
2022-07-13 12:30:00,64.25,64.27,64.21,64.26,7394.0,60.105,60.1237,60.0676,60.1144,7394.0
2022-07-13 12:35:00,64.24,64.27,64.19,64.27,7858.0,60.0957,60.1237,60.0489,60.1237,7858.0
2022-07-13 12:40:00,64.27,64.27,64.23,64.26,8734.0,60.1237,60.1237,60.0863,60.1144,8734.0
2022-07-13 12:45:00,64.27,64.35,64.22,64.32,23113.0,60.1237,60.1986,60.077,60.1705,23113.0
2022-07-13 12:50:00,64.33,64.35,64.29,64.34,18680.0,60.1799,60.1986,60.1424,60.1892,18680.0
2022-07-13 12:55:00,64.34,64.38,64.3,64.37,11867.0,60.1892,60.2266,60.1518,60.2173,11867.0
2022-07-13 13:00:00,64.37,64.49,64.31,64.4,11558.0,60.2173,60.3295,60.1612,60.2454,11558.0
2022-07-13 13:05:00,64.45,64.47,64.39,64.39,6827.0,60.2921,60.3108,60.236,60.236,6827.0
2022-07-13 13:10:00,64.35,64.43,64.35,64.42,21950.0,60.1986,60.2734,60.1986,60.2641,21950.0
2022-07-13 13:15:00,64.42,64.43,64.27,64.29,9604.0,60.2641,60.2734,60.1237,60.1424,9604.0
2022-07-13 13:20:00,64.33,64.33,64.23,64.27,10501.0,60.1799,60.1799,60.0863,60.1237,10501.0
2022-07-13 13:25:00,64.27,64.28,64.23,64.28,4704.0,60.1237,60.1331,60.0863,60.1331,4704.0
2022-07-13 13:30:00,64.28,64.32,64.25,64.31,6462.0,60.1331,60.1705,60.105,60.1612,6462.0
2022-07-13 13:35:00,64.32,64.32,64.25,64.25,8811.0,60.1705,60.1705,60.105,60.105,8811.0
2022-07-13 13:40:00,64.29,64.37,64.28,64.35,10539.0,60.1424,60.2173,60.1331,60.1986,10539.0
2022-07-13 13:45:00,64.36,64.51,64.27,64.5,8069.0,60.2079,60.3483,60.1237,60.3389,8069.0
2022-07-13 13:50:00,64.49,64.53,64.47,64.49,54077.0,60.3295,60.367,60.3108,60.3295,54077.0
2022-07-13 13:55:00,64.42,64.51,64.42,64.5,6196.0,60.2641,60.3483,60.2641,60.3389,6196.0
2022-07-13 14:00:00,64.49,64.49,64.1,64.1,8090.0,60.3295,60.3295,59.9647,59.9647,8090.0
2022-07-13 14:05:00,64.13,64.19,64.08,64.13,7955.0,59.9928,60.0489,59.946,59.9928,7955.0
2022-07-13 14:10:00,64.15,64.28,64.15,64.28,4612.0,60.0115,60.1331,60.0115,60.1331,4612.0
2022-07-13 14:15:00,64.3,64.3,64.16,64.27,7238.0,60.1518,60.1518,60.0208,60.1237,7238.0
2022-07-13 14:20:00,64.25,64.36,64.21,64.36,6014.0,60.105,60.2079,60.0676,60.2079,6014.0
2022-07-13 14:25:00,64.37,64.37,64.29,64.36,13841.0,60.2173,60.2173,60.1424,60.2079,13841.0
2022-07-13 14:30:00,64.39,64.48,64.36,64.45,9993.0,60.236,60.3202,60.2079,60.2921,9993.0
2022-07-13 14:35:00,64.45,64.61,64.45,64.6,8850.0,60.2921,60.4418,60.2921,60.4325,8850.0
2022-07-13 14:40:00,64.62,64.62,64.43,64.44,12689.0,60.4512,60.4512,60.2734,60.2828,12689.0
2022-07-13 14:45:00,64.45,64.49,64.33,64.33,7524.0,60.2921,60.3295,60.1799,60.1799,7524.0
2022-07-13 14:50:00,64.34,64.47,64.34,64.37,8454.0,60.1892,60.3108,60.1892,60.2173,8454.0
2022-07-13 14:55:00,64.39,64.51,64.37,64.51,15927.0,60.236,60.3483,60.2173,60.3483,15927.0
2022-07-13 15:00:00,64.5,64.52,64.4,64.5,10030.0,60.3389,60.3576,60.2454,60.3389,10030.0
2022-07-13 15:05:00,64.5,64.52,64.37,64.44,8351.0,60.3389,60.3576,60.2173,60.2828,8351.0
2022-07-13 15:10:00,64.44,64.46,64.38,64.39,15268.0,60.2828,60.3015,60.2266,60.236,15268.0
2022-07-13 15:15:00,64.39,64.47,64.37,64.46,43992.0,60.236,60.3108,60.2173,60.3015,43992.0
2022-07-13 15:20:00,64.46,64.5,64.37,64.49,32853.0,60.3015,60.3389,60.2173,60.3295,32853.0
2022-07-13 15:25:00,64.47,64.49,64.39,64.39,24505.0,60.3108,60.3295,60.236,60.236,24505.0
2022-07-13 15:30:00,64.4,64.41,64.29,64.34,24309.0,60.2454,60.2547,60.1424,60.1892,24309.0
2022-07-13 15:35:00,64.33,64.37,64.31,64.37,19231.0,60.1799,60.2173,60.1612,60.2173,19231.0
2022-07-13 15:40:00,64.36,64.36,64.29,64.34,20417.0,60.2079,60.2079,60.1424,60.1892,20417.0
2022-07-13 15:45:00,64.33,64.36,64.26,64.34,23293.0,60.1799,60.2079,60.1144,60.1892,23293.0
2022-07-13 15:50:00,64.33,64.33,64.19,64.33,60250.0,60.1799,60.1799,60.0489,60.1799,60250.0
2022-07-13 15:55:00,64.32,64.4,64.25,64.29,82399.0,60.1705,60.2454,60.105,60.1424,82399.0
2022-07-14 09:30:00,63.52,63.77,63.41,63.72,37258.0,59.4221,59.656,59.3192,59.6092,37258.0
2022-07-14 09:35:00,63.79,63.79,63.3,63.46,36185.0,59.6747,59.6747,59.2163,59.366,36185.0
2022-07-14 09:40:00,63.47,63.6,63.47,63.54,6699.0,59.3754,59.497,59.3754,59.4408,6699.0
2022-07-14 09:45:00,63.54,63.87,63.54,63.86,8902.0,59.4408,59.7495,59.4408,59.7402,8902.0
2022-07-14 09:50:00,63.84,64.14,63.84,64.02,6382.0,59.7215,60.0021,59.7215,59.8899,6382.0
2022-07-14 09:55:00,64.0,64.02,63.79,63.79,5610.0,59.8712,59.8899,59.6747,59.6747,5610.0
2022-07-14 10:00:00,63.74,63.78,63.58,63.58,9792.0,59.6279,59.6654,59.4783,59.4783,9792.0
2022-07-14 10:05:00,63.55,63.55,63.31,63.36,18818.0,59.4502,59.4502,59.2257,59.2724,18818.0
2022-07-14 10:10:00,63.37,63.37,63.15,63.25,9820.0,59.2818,59.2818,59.076,59.1695,9820.0
2022-07-14 10:15:00,63.26,63.36,63.26,63.36,8993.0,59.1789,59.2724,59.1789,59.2724,8993.0
2022-07-14 10:20:00,63.41,63.46,63.39,63.43,4142.0,59.3192,59.366,59.3005,59.3379,4142.0
2022-07-14 10:25:00,63.43,63.65,63.28,63.65,10924.0,59.3379,59.5437,59.1976,59.5437,10924.0
2022-07-14 10:30:00,63.67,63.8,63.62,63.72,9816.0,59.5624,59.6841,59.5157,59.6092,9816.0
2022-07-14 10:35:00,63.73,63.8,63.66,63.79,4208.0,59.6186,59.6841,59.5531,59.6747,4208.0
2022-07-14 10:40:00,63.77,63.89,63.7,63.72,7062.0,59.656,59.7683,59.5905,59.6092,7062.0
2022-07-14 10:45:00,63.7,63.78,63.7,63.78,4429.0,59.5905,59.6654,59.5905,59.6654,4429.0
2022-07-14 10:50:00,63.77,63.84,63.72,63.81,8388.0,59.656,59.7215,59.6092,59.6934,8388.0
2022-07-14 10:55:00,63.8,63.83,63.63,63.75,8146.0,59.6841,59.7121,59.525,59.6373,8146.0
2022-07-14 11:00:00,63.76,63.94,63.75,63.89,23851.0,59.6466,59.815,59.6373,59.7683,23851.0
2022-07-14 11:05:00,63.89,64.04,63.88,64.03,8365.0,59.7683,59.9086,59.7589,59.8992,8365.0
2022-07-14 11:10:00,64.05,64.14,63.99,63.99,5301.0,59.9179,60.0021,59.8618,59.8618,5301.0
2022-07-14 11:15:00,63.97,63.97,63.81,63.92,4900.0,59.8431,59.8431,59.6934,59.7963,4900.0
2022-07-14 11:20:00,63.92,64.03,63.9,63.92,5478.0,59.7963,59.8992,59.7776,59.7963,5478.0
2022-07-14 11:25:00,63.9,63.94,63.89,63.92,3682.0,59.7776,59.815,59.7683,59.7963,3682.0
2022-07-14 11:30:00,63.95,63.96,63.84,63.84,5670.0,59.8244,59.8337,59.7215,59.7215,5670.0
2022-07-14 11:35:00,63.84,63.94,63.76,63.93,4861.0,59.7215,59.815,59.6466,59.8057,4861.0
2022-07-14 11:40:00,63.95,64.17,63.95,64.12,7112.0,59.8244,60.0302,59.8244,59.9834,7112.0
2022-07-14 11:45:00,64.12,64.13,64.09,64.09,1400.0,59.9834,59.9928,59.9554,59.9554,1400.0
2022-07-14 11:50:00,64.11,64.24,64.07,64.14,4714.0,59.9741,60.0957,59.9366,60.0021,4714.0
2022-07-14 11:55:00,64.15,64.18,64.11,64.18,4985.0,60.0115,60.0395,59.9741,60.0395,4985.0
2022-07-14 12:00:00,64.2,64.22,64.14,64.16,3600.0,60.0583,60.077,60.0021,60.0208,3600.0
2022-07-14 12:05:00,64.17,64.21,64.11,64.14,5686.0,60.0302,60.0676,59.9741,60.0021,5686.0
2022-07-14 12:10:00,64.15,64.33,64.15,64.33,7699.0,60.0115,60.1799,60.0115,60.1799,7699.0
2022-07-14 12:15:00,64.31,64.42,64.24,64.41,5337.0,60.1612,60.2641,60.0957,60.2547,5337.0
2022-07-14 12:20:00,64.41,64.44,64.29,64.32,4956.0,60.2547,60.2828,60.1424,60.1705,4956.0
2022-07-14 12:25:00,64.31,64.32,64.16,64.16,7905.0,60.1612,60.1705,60.0208,60.0208,7905.0
2022-07-14 12:30:00,64.17,64.29,64.17,64.26,7116.0,60.0302,60.1424,60.0302,60.1144,7116.0
2022-07-14 12:35:00,64.26,64.28,64.19,64.27,4746.0,60.1144,60.1331,60.0489,60.1237,4746.0
2022-07-14 12:40:00,64.27,64.27,64.12,64.17,4000.0,60.1237,60.1237,59.9834,60.0302,4000.0
2022-07-14 12:45:00,64.17,64.19,63.99,64.01,6949.0,60.0302,60.0489,59.8618,59.8805,6949.0
2022-07-14 12:50:00,64.0,64.06,63.96,64.05,4720.0,59.8712,59.9273,59.8337,59.9179,4720.0
2022-07-14 12:55:00,64.04,64.1,64.02,64.09,5631.0,59.9086,59.9647,59.8899,59.9554,5631.0
2022-07-14 13:00:00,64.1,64.1,64.03,64.06,6012.0,59.9647,59.9647,59.8992,59.9273,6012.0
2022-07-14 13:05:00,64.04,64.12,63.97,64.11,4074.0,59.9086,59.9834,59.8431,59.9741,4074.0
2022-07-14 13:10:00,64.1,64.1,64.01,64.09,3644.0,59.9647,59.9647,59.8805,59.9554,3644.0
2022-07-14 13:15:00,64.11,64.29,64.07,64.2,9885.0,59.9741,60.1424,59.9366,60.0583,9885.0
2022-07-14 13:20:00,64.22,64.26,64.2,64.24,3800.0,60.077,60.1144,60.0583,60.0957,3800.0
2022-07-14 13:25:00,64.24,64.31,64.22,64.27,6555.0,60.0957,60.1612,60.077,60.1237,6555.0
2022-07-14 13:30:00,64.21,64.22,64.14,64.14,3017.0,60.0676,60.077,60.0021,60.0021,3017.0
2022-07-14 13:35:00,64.15,64.2,64.14,64.2,4262.0,60.0115,60.0583,60.0021,60.0583,4262.0
2022-07-14 13:40:00,64.21,64.36,64.21,64.36,5502.0,60.0676,60.2079,60.0676,60.2079,5502.0
2022-07-14 13:45:00,64.39,64.42,64.37,64.42,4828.0,60.236,60.2641,60.2173,60.2641,4828.0
2022-07-14 13:50:00,64.45,64.48,64.34,64.38,6115.0,60.2921,60.3202,60.1892,60.2266,6115.0
2022-07-14 13:55:00,64.39,64.44,64.37,64.42,8995.0,60.236,60.2828,60.2173,60.2641,8995.0
2022-07-14 14:00:00,64.43,64.48,64.41,64.46,6290.0,60.2734,60.3202,60.2547,60.3015,6290.0
2022-07-14 14:05:00,64.46,64.53,64.46,64.51,6326.0,60.3015,60.367,60.3015,60.3483,6326.0
2022-07-14 14:10:00,64.49,64.5,64.45,64.48,4322.0,60.3295,60.3389,60.2921,60.3202,4322.0
2022-07-14 14:15:00,64.47,64.62,64.45,64.61,5913.0,60.3108,60.4512,60.2921,60.4418,5913.0
2022-07-14 14:20:00,64.65,64.77,64.65,64.74,8348.0,60.4792,60.5915,60.4792,60.5634,8348.0
2022-07-14 14:25:00,64.75,64.81,64.7,64.78,6940.0,60.5728,60.6289,60.526,60.6008,6940.0
2022-07-14 14:30:00,64.78,64.89,64.76,64.87,4410.0,60.6008,60.7037,60.5821,60.685,4410.0
2022-07-14 14:35:00,64.87,65.04,64.87,65.01,9477.0,60.685,60.8441,60.685,60.816,9477.0
2022-07-14 14:40:00,65.03,65.05,64.91,64.93,13555.0,60.8347,60.8534,60.7225,60.7412,13555.0
2022-07-14 14:45:00,64.93,64.98,64.88,64.95,8417.0,60.7412,60.7879,60.6944,60.7599,8417.0
2022-07-14 14:50:00,64.95,64.97,64.9,64.97,8542.0,60.7599,60.7786,60.7131,60.7786,8542.0
2022-07-14 14:55:00,64.98,65.09,64.98,65.08,11918.0,60.7879,60.8908,60.7879,60.8815,11918.0
2022-07-14 15:00:00,65.08,65.15,65.07,65.08,15678.0,60.8815,60.947,60.8721,60.8815,15678.0
2022-07-14 15:05:00,65.09,65.1,65.0,65.05,11567.0,60.8908,60.9002,60.8066,60.8534,11567.0
2022-07-14 15:10:00,65.04,65.12,65.02,65.12,10935.0,60.8441,60.9189,60.8254,60.9189,10935.0
2022-07-14 15:15:00,65.12,65.16,65.03,65.15,13361.0,60.9189,60.9563,60.8347,60.947,13361.0
2022-07-14 15:20:00,65.15,65.22,65.1,65.19,15766.0,60.947,61.0125,60.9002,60.9844,15766.0
2022-07-14 15:25:00,65.18,65.19,65.12,65.18,8371.0,60.975,60.9844,60.9189,60.975,8371.0
2022-07-14 15:30:00,65.17,65.22,65.12,65.2,14710.0,60.9657,61.0125,60.9189,60.9937,14710.0
2022-07-14 15:35:00,65.2,65.2,64.96,64.99,11268.0,60.9937,60.9937,60.7692,60.7973,11268.0
2022-07-14 15:40:00,64.98,65.02,64.91,64.92,12723.0,60.7879,60.8254,60.7225,60.7318,12723.0
2022-07-14 15:45:00,64.91,64.97,64.86,64.93,15072.0,60.7225,60.7786,60.6757,60.7412,15072.0
2022-07-14 15:50:00,64.97,65.11,64.97,65.11,19572.0,60.7786,60.9095,60.7786,60.9095,19572.0
2022-07-14 15:55:00,65.09,65.1,64.96,64.99,46862.0,60.8908,60.9002,60.7692,60.7973,46862.0
2022-07-15 09:30:00,65.21,65.5,65.13,65.13,53752.0,61.0031,61.2744,60.9283,60.9283,53752.0
2022-07-15 09:35:00,65.22,65.29,64.95,64.96,12949.0,61.0125,61.0779,60.7599,60.7692,12949.0
2022-07-15 09:40:00,65.0,65.49,64.96,65.44,13310.0,60.8066,61.265,60.7692,61.2183,13310.0
2022-07-15 09:45:00,65.4,65.4,65.15,65.32,3952.0,61.1808,61.1808,60.947,61.106,3952.0
2022-07-15 09:50:00,65.34,65.4,65.22,65.23,8016.0,61.1247,61.1808,61.0125,61.0218,8016.0
2022-07-15 09:55:00,65.16,65.35,65.13,65.13,9166.0,60.9563,61.1341,60.9283,60.9283,9166.0
2022-07-15 10:00:00,65.14,65.62,65.14,65.49,14806.0,60.9376,61.3866,60.9376,61.265,14806.0
2022-07-15 10:05:00,65.6,65.67,65.34,65.41,5423.0,61.3679,61.4334,61.1247,61.1902,5423.0
2022-07-15 10:10:00,65.43,65.6,65.43,65.6,5906.0,61.2089,61.3679,61.2089,61.3679,5906.0
2022-07-15 10:15:00,65.62,65.65,65.52,65.61,5700.0,61.3866,61.4147,61.2931,61.3773,5700.0
2022-07-15 10:20:00,65.61,65.7,65.48,65.7,11244.0,61.3773,61.4615,61.2557,61.4615,11244.0
2022-07-15 10:25:00,65.69,65.77,65.6,65.71,7973.0,61.4521,61.527,61.3679,61.4708,7973.0
2022-07-15 10:30:00,65.71,65.77,65.7,65.75,9590.0,61.4708,61.527,61.4615,61.5083,9590.0
2022-07-15 10:35:00,65.75,65.79,65.56,65.58,12149.0,61.5083,61.5457,61.3305,61.3492,12149.0
2022-07-15 10:40:00,65.58,65.59,65.42,65.42,6101.0,61.3492,61.3586,61.1995,61.1995,6101.0
2022-07-15 10:45:00,65.41,65.47,65.34,65.43,5756.0,61.1902,61.2463,61.1247,61.2089,5756.0
2022-07-15 10:50:00,65.42,65.62,65.42,65.6,8293.0,61.1995,61.3866,61.1995,61.3679,8293.0
2022-07-15 10:55:00,65.6,65.65,65.56,65.61,9197.0,61.3679,61.4147,61.3305,61.3773,9197.0
2022-07-15 11:00:00,65.61,65.72,65.6,65.67,6013.0,61.3773,61.4802,61.3679,61.4334,6013.0
2022-07-15 11:05:00,65.69,65.87,65.68,65.86,5596.0,61.4521,61.6205,61.4428,61.6112,5596.0
2022-07-15 11:10:00,65.87,66.0,65.86,65.99,21946.0,61.6205,61.7421,61.6112,61.7328,21946.0
2022-07-15 11:15:00,66.0,66.03,65.88,65.9,6486.0,61.7421,61.7702,61.6299,61.6486,6486.0
2022-07-15 11:20:00,65.91,66.0,65.9,65.9,4800.0,61.6579,61.7421,61.6486,61.6486,4800.0
2022-07-15 11:25:00,65.9,65.97,65.89,65.91,5262.0,61.6486,61.7141,61.6392,61.6579,5262.0
2022-07-15 11:30:00,65.9,65.92,65.82,65.85,11922.0,61.6486,61.6673,61.5737,61.6018,11922.0
2022-07-15 11:35:00,65.85,65.98,65.84,65.96,5654.0,61.6018,61.7234,61.5925,61.7047,5654.0
2022-07-15 11:40:00,65.96,65.96,65.83,65.86,4275.0,61.7047,61.7047,61.5831,61.6112,4275.0
2022-07-15 11:45:00,65.86,65.88,65.74,65.75,7473.0,61.6112,61.6299,61.4989,61.5083,7473.0
2022-07-15 11:50:00,65.74,65.88,65.72,65.86,9751.0,61.4989,61.6299,61.4802,61.6112,9751.0
2022-07-15 11:55:00,65.85,65.86,65.76,65.79,4741.0,61.6018,61.6112,61.5176,61.5457,4741.0
2022-07-15 12:00:00,65.78,65.8,65.64,65.71,3900.0,61.5363,61.555,61.4054,61.4708,3900.0
2022-07-15 12:05:00,65.71,65.74,65.62,65.65,4497.0,61.4708,61.4989,61.3866,61.4147,4497.0
2022-07-15 12:10:00,65.66,65.81,65.64,65.7,16772.0,61.4241,61.5644,61.4054,61.4615,16772.0
2022-07-15 12:15:00,65.7,65.7,65.55,65.6,10054.0,61.4615,61.4615,61.3212,61.3679,10054.0
2022-07-15 12:20:00,65.57,65.59,65.4,65.41,6490.0,61.3399,61.3586,61.1808,61.1902,6490.0
2022-07-15 12:25:00,65.41,65.51,65.37,65.5,4490.0,61.1902,61.2837,61.1528,61.2744,4490.0
2022-07-15 12:30:00,65.5,65.52,65.41,65.42,3546.0,61.2744,61.2931,61.1902,61.1995,3546.0
2022-07-15 12:35:00,65.43,65.48,65.43,65.47,3245.0,61.2089,61.2557,61.2089,61.2463,3245.0
2022-07-15 12:40:00,65.47,65.55,65.44,65.53,5795.0,61.2463,61.3212,61.2183,61.3025,5795.0
2022-07-15 12:45:00,65.51,65.52,65.46,65.5,2400.0,61.2837,61.2931,61.237,61.2744,2400.0
2022-07-15 12:50:00,65.51,65.57,65.5,65.52,4618.0,61.2837,61.3399,61.2744,61.2931,4618.0
2022-07-15 12:55:00,65.51,65.54,65.5,65.53,3359.0,61.2837,61.3118,61.2744,61.3025,3359.0
2022-07-15 13:00:00,65.54,65.56,65.53,65.56,3494.0,61.3118,61.3305,61.3025,61.3305,3494.0
2022-07-15 13:05:00,65.56,65.63,65.55,65.63,9517.0,61.3305,61.396,61.3212,61.396,9517.0
2022-07-15 13:10:00,65.62,65.66,65.6,65.61,4174.0,61.3866,61.4241,61.3679,61.3773,4174.0
2022-07-15 13:15:00,65.57,65.59,65.53,65.58,3694.0,61.3399,61.3586,61.3025,61.3492,3694.0
2022-07-15 13:20:00,65.58,65.63,65.58,65.63,4010.0,61.3492,61.396,61.3492,61.396,4010.0
2022-07-15 13:25:00,65.68,65.78,65.67,65.78,3271.0,61.4428,61.5363,61.4334,61.5363,3271.0
2022-07-15 13:30:00,65.76,65.79,65.73,65.77,2922.0,61.5176,61.5457,61.4896,61.527,2922.0
2022-07-15 13:35:00,65.77,65.77,65.69,65.74,4825.0,61.527,61.527,61.4521,61.4989,4825.0
2022-07-15 13:40:00,65.74,65.76,65.73,65.73,3166.0,61.4989,61.5176,61.4896,61.4896,3166.0
2022-07-15 13:45:00,65.73,65.74,65.66,65.66,3524.0,61.4896,61.4989,61.4241,61.4241,3524.0
2022-07-15 13:50:00,65.66,65.69,65.63,65.63,4772.0,61.4241,61.4521,61.396,61.396,4772.0
2022-07-15 13:55:00,65.6,65.7,65.59,65.7,4926.0,61.3679,61.4615,61.3586,61.4615,4926.0
2022-07-15 14:00:00,65.7,65.7,65.67,65.7,4836.0,61.4615,61.4615,61.4334,61.4615,4836.0
2022-07-15 14:05:00,65.72,65.73,65.7,65.72,2120.0,61.4802,61.4896,61.4615,61.4802,2120.0
2022-07-15 14:10:00,65.73,65.75,65.7,65.73,5810.0,61.4896,61.5083,61.4615,61.4896,5810.0
2022-07-15 14:15:00,65.75,65.78,65.73,65.75,2231.0,61.5083,61.5363,61.4896,61.5083,2231.0
2022-07-15 14:20:00,65.76,65.76,65.68,65.7,5038.0,61.5176,61.5176,61.4428,61.4615,5038.0
2022-07-15 14:25:00,65.72,65.75,65.68,65.75,4566.0,61.4802,61.5083,61.4428,61.5083,4566.0
2022-07-15 14:30:00,65.75,65.78,65.75,65.75,5918.0,61.5083,61.5363,61.5083,61.5083,5918.0
2022-07-15 14:35:00,65.75,65.79,65.74,65.78,6935.0,61.5083,61.5457,61.4989,61.5363,6935.0
2022-07-15 14:40:00,65.79,65.84,65.78,65.83,3527.0,61.5457,61.5925,61.5363,61.5831,3527.0
2022-07-15 14:45:00,65.83,65.88,65.83,65.84,4033.0,61.5831,61.6299,61.5831,61.5925,4033.0
2022-07-15 14:50:00,65.85,65.89,65.8,65.88,5593.0,61.6018,61.6392,61.555,61.6299,5593.0
2022-07-15 14:55:00,65.88,65.9,65.82,65.82,3842.0,61.6299,61.6486,61.5737,61.5737,3842.0
2022-07-15 15:00:00,65.82,65.86,65.81,65.86,6224.0,61.5737,61.6112,61.5644,61.6112,6224.0
2022-07-15 15:05:00,65.86,65.88,65.85,65.88,2500.0,61.6112,61.6299,61.6018,61.6299,2500.0
2022-07-15 15:10:00,65.88,65.91,65.86,65.87,7034.0,61.6299,61.6579,61.6112,61.6205,7034.0
2022-07-15 15:15:00,65.86,65.97,65.85,65.96,7591.0,61.6112,61.7141,61.6018,61.7047,7591.0
2022-07-15 15:20:00,65.98,66.02,65.94,65.94,6113.0,61.7234,61.7608,61.686,61.686,6113.0
2022-07-15 15:25:00,65.92,66.04,65.92,66.04,12172.0,61.6673,61.7796,61.6673,61.7796,12172.0
2022-07-15 15:30:00,66.03,66.03,65.97,66.01,16010.0,61.7702,61.7702,61.7141,61.7515,16010.0
2022-07-15 15:35:00,66.02,66.06,65.94,66.0,20115.0,61.7608,61.7983,61.686,61.7421,20115.0
2022-07-15 15:40:00,65.99,66.04,65.95,66.03,13833.0,61.7328,61.7796,61.6954,61.7702,13833.0
2022-07-15 15:45:00,66.03,66.03,65.91,65.92,16337.0,61.7702,61.7702,61.6579,61.6673,16337.0
2022-07-15 15:50:00,65.91,65.94,65.79,65.93,33693.0,61.6579,61.686,61.5457,61.6766,33693.0
2022-07-15 15:55:00,65.93,66.01,65.88,65.95,89654.0,61.6766,61.7515,61.6299,61.6954,89654.0
2022-07-18 09:30:00,66.47,66.63,66.34,66.54,36781.0,62.1818,62.3315,62.0602,62.2473,36781.0
2022-07-18 09:35:00,66.58,66.73,66.49,66.73,4831.0,62.2847,62.425,62.2005,62.425,4831.0
2022-07-18 09:40:00,66.73,67.16,66.66,67.16,12922.0,62.425,62.8273,62.3596,62.8273,12922.0
2022-07-18 09:45:00,67.19,67.37,67.16,67.31,18604.0,62.8554,63.0237,62.8273,62.9676,18604.0
2022-07-18 09:50:00,67.33,67.33,66.98,67.06,5784.0,62.9863,62.9863,62.6589,62.7337,5784.0
2022-07-18 09:55:00,67.06,67.18,67.03,67.09,17748.0,62.7337,62.846,62.7057,62.7618,17748.0
2022-07-18 10:00:00,67.14,67.16,66.75,66.76,13552.0,62.8086,62.8273,62.4437,62.4531,13552.0
2022-07-18 10:05:00,66.77,66.8,66.57,66.57,6588.0,62.4625,62.4905,62.2754,62.2754,6588.0
2022-07-18 10:10:00,66.57,66.68,66.52,66.68,7702.0,62.2754,62.3783,62.2286,62.3783,7702.0
2022-07-18 10:15:00,66.72,66.77,66.69,66.76,6103.0,62.4157,62.4625,62.3876,62.4531,6103.0
2022-07-18 10:20:00,66.73,66.74,66.6,66.74,11922.0,62.425,62.4344,62.3034,62.4344,11922.0
2022-07-18 10:25:00,66.74,66.81,66.71,66.81,4337.0,62.4344,62.4999,62.4063,62.4999,4337.0
2022-07-18 10:30:00,66.82,67.02,66.82,66.97,8043.0,62.5092,62.6963,62.5092,62.6496,8043.0
2022-07-18 10:35:00,66.97,66.98,66.88,66.93,8025.0,62.6496,62.6589,62.5654,62.6121,8025.0
2022-07-18 10:40:00,66.93,67.01,66.93,67.0,6263.0,62.6121,62.687,62.6121,62.6776,6263.0
2022-07-18 10:45:00,67.0,67.0,66.91,66.97,5406.0,62.6776,62.6776,62.5934,62.6496,5406.0
2022-07-18 10:50:00,66.98,67.04,66.95,67.04,4868.0,62.6589,62.715,62.6308,62.715,4868.0
2022-07-18 10:55:00,67.02,67.07,67.0,67.02,9225.0,62.6963,62.7431,62.6776,62.6963,9225.0
2022-07-18 11:00:00,67.01,67.01,66.85,66.88,4602.0,62.687,62.687,62.5373,62.5654,4602.0
2022-07-18 11:05:00,66.88,66.91,66.79,66.79,6963.0,62.5654,62.5934,62.4812,62.4812,6963.0
2022-07-18 11:10:00,66.78,66.81,66.71,66.8,3705.0,62.4718,62.4999,62.4063,62.4905,3705.0
2022-07-18 11:15:00,66.79,66.93,66.79,66.9,5377.0,62.4812,62.6121,62.4812,62.5841,5377.0
2022-07-18 11:20:00,66.88,66.88,66.83,66.85,5412.0,62.5654,62.5654,62.5186,62.5373,5412.0
2022-07-18 11:25:00,66.84,66.9,66.84,66.87,4000.0,62.5279,62.5841,62.5279,62.556,4000.0
2022-07-18 11:30:00,66.87,66.88,66.78,66.87,3991.0,62.556,62.5654,62.4718,62.556,3991.0
2022-07-18 11:35:00,66.87,66.97,66.86,66.96,6347.0,62.556,62.6496,62.5467,62.6402,6347.0
2022-07-18 11:40:00,66.96,66.99,66.93,66.95,5580.0,62.6402,62.6683,62.6121,62.6308,5580.0
2022-07-18 11:45:00,66.95,66.96,66.89,66.89,4261.0,62.6308,62.6402,62.5747,62.5747,4261.0
2022-07-18 11:50:00,66.89,66.98,66.89,66.98,2801.0,62.5747,62.6589,62.5747,62.6589,2801.0
2022-07-18 11:55:00,66.98,66.98,66.93,66.96,3002.0,62.6589,62.6589,62.6121,62.6402,3002.0
2022-07-18 12:00:00,66.97,67.08,66.96,67.08,7382.0,62.6496,62.7525,62.6402,62.7525,7382.0
2022-07-18 12:05:00,67.08,67.15,67.05,67.13,7319.0,62.7525,62.8179,62.7244,62.7992,7319.0
2022-07-18 12:10:00,67.15,67.25,67.14,67.2,12653.0,62.8179,62.9115,62.8086,62.8647,12653.0
2022-07-18 12:15:00,67.19,67.26,67.19,67.22,7726.0,62.8554,62.9208,62.8554,62.8834,7726.0
2022-07-18 12:20:00,67.22,67.28,67.19,67.24,3317.0,62.8834,62.9396,62.8554,62.9021,3317.0
2022-07-18 12:25:00,67.26,67.27,67.21,67.24,4588.0,62.9208,62.9302,62.8741,62.9021,4588.0
2022-07-18 12:30:00,67.26,67.26,67.18,67.18,5712.0,62.9208,62.9208,62.846,62.846,5712.0
2022-07-18 12:35:00,67.18,67.25,67.17,67.24,4876.0,62.846,62.9115,62.8367,62.9021,4876.0
2022-07-18 12:40:00,67.24,67.28,67.23,67.25,4072.0,62.9021,62.9396,62.8928,62.9115,4072.0
2022-07-18 12:45:00,67.25,67.25,67.15,67.18,4310.0,62.9115,62.9115,62.8179,62.846,4310.0
2022-07-18 12:50:00,67.19,67.2,67.11,67.12,4675.0,62.8554,62.8647,62.7805,62.7899,4675.0
2022-07-18 12:55:00,67.08,67.08,67.03,67.05,6134.0,62.7525,62.7525,62.7057,62.7244,6134.0
2022-07-18 13:00:00,67.04,67.14,67.04,67.12,5927.0,62.715,62.8086,62.715,62.7899,5927.0
2022-07-18 13:05:00,67.13,67.15,67.01,67.02,19655.0,62.7992,62.8179,62.687,62.6963,19655.0
2022-07-18 13:10:00,67.0,67.01,66.93,66.93,5633.0,62.6776,62.687,62.6121,62.6121,5633.0
2022-07-18 13:15:00,66.91,66.93,66.89,66.91,10711.0,62.5934,62.6121,62.5747,62.5934,10711.0
2022-07-18 13:20:00,66.91,66.96,66.82,66.84,9278.0,62.5934,62.6402,62.5092,62.5279,9278.0
2022-07-18 13:25:00,66.84,66.87,66.81,66.81,6258.0,62.5279,62.556,62.4999,62.4999,6258.0
2022-07-18 13:30:00,66.82,66.83,66.72,66.77,8674.0,62.5092,62.5186,62.4157,62.4625,8674.0
2022-07-18 13:35:00,66.74,66.77,66.6,66.64,9870.0,62.4344,62.4625,62.3034,62.3408,9870.0
2022-07-18 13:40:00,66.64,66.67,66.59,66.59,8338.0,62.3408,62.3689,62.2941,62.2941,8338.0
2022-07-18 13:45:00,66.58,66.61,66.47,66.47,3468.0,62.2847,62.3128,62.1818,62.1818,3468.0
2022-07-18 13:50:00,66.47,66.5,66.41,66.41,5513.0,62.1818,62.2099,62.1257,62.1257,5513.0
2022-07-18 13:55:00,66.39,66.39,66.12,66.15,6497.0,62.107,62.107,61.8544,61.8825,6497.0
2022-07-18 14:00:00,66.15,66.18,66.04,66.08,6216.0,61.8825,61.9105,61.7796,61.817,6216.0
2022-07-18 14:05:00,66.09,66.11,66.06,66.07,4512.0,61.8263,61.845,61.7983,61.8076,4512.0
2022-07-18 14:10:00,66.07,66.07,65.99,66.02,6117.0,61.8076,61.8076,61.7328,61.7608,6117.0
2022-07-18 14:15:00,66.03,66.12,66.02,66.09,8996.0,61.7702,61.8544,61.7608,61.8263,8996.0
2022-07-18 14:20:00,66.09,66.11,65.89,65.91,6180.0,61.8263,61.845,61.6392,61.6579,6180.0
2022-07-18 14:25:00,65.91,65.91,65.78,65.79,4886.0,61.6579,61.6579,61.5363,61.5457,4886.0
2022-07-18 14:30:00,65.82,65.82,65.74,65.81,8341.0,61.5737,61.5737,61.4989,61.5644,8341.0
2022-07-18 14:35:00,65.81,65.93,65.8,65.9,6250.0,61.5644,61.6766,61.555,61.6486,6250.0
2022-07-18 14:40:00,65.89,65.9,65.73,65.76,6787.0,61.6392,61.6486,61.4896,61.5176,6787.0
2022-07-18 14:45:00,65.76,65.77,65.71,65.77,3848.0,61.5176,61.527,61.4708,61.527,3848.0
2022-07-18 14:50:00,65.76,65.76,65.64,65.69,4916.0,61.5176,61.5176,61.4054,61.4521,4916.0
2022-07-18 14:55:00,65.68,65.7,65.62,65.63,6780.0,61.4428,61.4615,61.3866,61.396,6780.0
2022-07-18 15:00:00,65.63,65.69,65.59,65.65,6300.0,61.396,61.4521,61.3586,61.4147,6300.0
2022-07-18 15:05:00,65.66,65.75,65.64,65.75,5150.0,61.4241,61.5083,61.4054,61.5083,5150.0
2022-07-18 15:10:00,65.75,65.75,65.68,65.73,8183.0,61.5083,61.5083,61.4428,61.4896,8183.0
2022-07-18 15:15:00,65.74,65.78,65.72,65.78,6975.0,61.4989,61.5363,61.4802,61.5363,6975.0
2022-07-18 15:20:00,65.81,65.83,65.76,65.77,5331.0,61.5644,61.5831,61.5176,61.527,5331.0
2022-07-18 15:25:00,65.77,65.79,65.64,65.64,15160.0,61.527,61.5457,61.4054,61.4054,15160.0
2022-07-18 15:30:00,65.65,65.66,65.59,65.61,11638.0,61.4147,61.4241,61.3586,61.3773,11638.0
2022-07-18 15:35:00,65.61,65.64,65.5,65.54,12617.0,61.3773,61.4054,61.2744,61.3118,12617.0
2022-07-18 15:40:00,65.56,65.62,65.45,65.45,11603.0,61.3305,61.3866,61.2276,61.2276,11603.0
2022-07-18 15:45:00,65.44,65.44,65.26,65.26,11918.0,61.2183,61.2183,61.0499,61.0499,11918.0
2022-07-18 15:50:00,65.24,65.48,65.24,65.47,26258.0,61.0312,61.2557,61.0312,61.2463,26258.0
2022-07-18 15:55:00,65.45,65.63,65.45,65.57,82945.0,61.2276,61.396,61.2276,61.3399,82945.0
2022-07-19 09:30:00,66.36,66.8,66.2,66.73,23138.0,62.0789,62.4905,61.9292,62.425,23138.0
2022-07-19 09:35:00,66.76,66.79,66.58,66.67,1500.0,62.4531,62.4812,62.2847,62.3689,1500.0
2022-07-19 09:40:00,66.74,66.75,66.54,66.6,1450.0,62.4344,62.4437,62.2473,62.3034,1450.0
2022-07-19 09:45:00,66.64,66.69,66.46,66.67,2533.0,62.3408,62.3876,62.1725,62.3689,2533.0
2022-07-19 09:50:00,66.79,66.94,66.78,66.92,7762.0,62.4812,62.6215,62.4718,62.6028,7762.0
2022-07-19 09:55:00,66.92,67.1,66.85,67.09,8430.0,62.6028,62.7712,62.5373,62.7618,8430.0
2022-07-19 10:00:00,67.08,67.09,67.0,67.05,7301.0,62.7525,62.7618,62.6776,62.7244,7301.0
2022-07-19 10:05:00,67.03,67.1,66.93,67.07,4882.0,62.7057,62.7712,62.6121,62.7431,4882.0
2022-07-19 10:10:00,67.16,67.36,67.15,67.26,9961.0,62.8273,63.0144,62.8179,62.9208,9961.0
2022-07-19 10:15:00,67.23,67.37,67.2,67.32,6647.0,62.8928,63.0237,62.8647,62.977,6647.0
2022-07-19 10:20:00,67.34,67.39,67.29,67.3,4925.0,62.9957,63.0425,62.9489,62.9583,4925.0
2022-07-19 10:25:00,67.28,67.45,67.28,67.44,3765.0,62.9396,63.0986,62.9396,63.0892,3765.0
2022-07-19 10:30:00,67.45,67.46,67.39,67.41,7455.0,63.0986,63.1079,63.0425,63.0612,7455.0
2022-07-19 10:35:00,67.41,67.45,67.38,67.41,6090.0,63.0612,63.0986,63.0331,63.0612,6090.0
2022-07-19 10:40:00,67.44,67.49,67.36,67.48,6550.0,63.0892,63.136,63.0144,63.1267,6550.0
2022-07-19 10:45:00,67.48,67.59,67.45,67.57,8911.0,63.1267,63.2296,63.0986,63.2108,8911.0
2022-07-19 10:50:00,67.59,67.6,67.57,67.57,6986.0,63.2296,63.2389,63.2108,63.2108,6986.0
2022-07-19 10:55:00,67.57,67.63,67.51,67.62,3250.0,63.2108,63.267,63.1547,63.2576,3250.0
2022-07-19 11:00:00,67.65,67.7,67.65,67.7,6688.0,63.2857,63.3325,63.2857,63.3325,6688.0
2022-07-19 11:05:00,67.7,67.77,67.69,67.75,10293.0,63.3325,63.3979,63.3231,63.3792,10293.0
2022-07-19 11:10:00,67.75,67.8,67.71,67.8,5162.0,63.3792,63.426,63.3418,63.426,5162.0
2022-07-19 11:15:00,67.8,67.85,67.65,67.65,11794.0,63.426,63.4728,63.2857,63.2857,11794.0
2022-07-19 11:20:00,67.65,67.65,67.5,67.53,7567.0,63.2857,63.2857,63.1454,63.1734,7567.0
2022-07-19 11:25:00,67.51,67.69,67.51,67.69,3942.0,63.1547,63.3231,63.1547,63.3231,3942.0
2022-07-19 11:30:00,67.7,67.74,67.69,67.73,10425.0,63.3325,63.3699,63.3231,63.3605,10425.0
2022-07-19 11:35:00,67.73,67.73,67.63,67.64,4727.0,63.3605,63.3605,63.267,63.2763,4727.0
2022-07-19 11:40:00,67.6,67.6,67.57,67.6,1624.0,63.2389,63.2389,63.2108,63.2389,1624.0
2022-07-19 11:45:00,67.59,67.68,67.59,67.62,5723.0,63.2296,63.3137,63.2296,63.2576,5723.0
2022-07-19 11:50:00,67.63,67.69,67.63,67.65,4082.0,63.267,63.3231,63.267,63.2857,4082.0
2022-07-19 11:55:00,67.64,67.75,67.64,67.73,3700.0,63.2763,63.3792,63.2763,63.3605,3700.0
2022-07-19 12:00:00,67.75,67.75,67.59,67.61,3578.0,63.3792,63.3792,63.2296,63.2483,3578.0
2022-07-19 12:05:00,67.59,67.69,67.56,67.69,15620.0,63.2296,63.3231,63.2015,63.3231,15620.0
2022-07-19 12:10:00,67.71,67.74,67.65,67.66,4791.0,63.3418,63.3699,63.2857,63.295,4791.0
2022-07-19 12:15:00,67.69,67.69,67.6,67.67,4751.0,63.3231,63.3231,63.2389,63.3044,4751.0
2022-07-19 12:20:00,67.69,67.79,67.67,67.72,6212.0,63.3231,63.4167,63.3044,63.3512,6212.0
2022-07-19 12:25:00,67.72,67.74,67.72,67.73,1963.0,63.3512,63.3699,63.3512,63.3605,1963.0
2022-07-19 12:30:00,67.75,67.92,67.73,67.89,18088.0,63.3792,63.5383,63.3605,63.5102,18088.0
2022-07-19 12:35:00,67.9,67.91,67.85,67.91,4630.0,63.5196,63.5289,63.4728,63.5289,4630.0
2022-07-19 12:40:00,67.9,67.97,67.9,67.95,6235.0,63.5196,63.585,63.5196,63.5663,6235.0
2022-07-19 12:45:00,67.93,67.97,67.91,67.95,4854.0,63.5476,63.585,63.5289,63.5663,4854.0
2022-07-19 12:50:00,67.95,67.97,67.87,67.91,4543.0,63.5663,63.585,63.4915,63.5289,4543.0
2022-07-19 12:55:00,67.91,67.93,67.88,67.91,2009.0,63.5289,63.5476,63.5008,63.5289,2009.0
2022-07-19 13:00:00,67.91,67.92,67.87,67.9,4142.0,63.5289,63.5383,63.4915,63.5196,4142.0
2022-07-19 13:05:00,67.89,67.89,67.81,67.81,2513.0,63.5102,63.5102,63.4354,63.4354,2513.0
2022-07-19 13:10:00,67.81,67.82,67.75,67.75,2457.0,63.4354,63.4447,63.3792,63.3792,2457.0
2022-07-19 13:15:00,67.77,67.78,67.72,67.73,2844.0,63.3979,63.4073,63.3512,63.3605,2844.0
2022-07-19 13:20:00,67.73,67.82,67.73,67.81,3660.0,63.3605,63.4447,63.3605,63.4354,3660.0
2022-07-19 13:25:00,67.8,67.8,67.76,67.78,2682.0,63.426,63.426,63.3886,63.4073,2682.0
2022-07-19 13:30:00,67.79,67.86,67.78,67.84,4266.0,63.4167,63.4821,63.4073,63.4634,4266.0
2022-07-19 13:35:00,67.86,67.92,67.83,67.92,3812.0,63.4821,63.5383,63.4541,63.5383,3812.0
2022-07-19 13:40:00,67.91,68.01,67.91,68.0,9060.0,63.5289,63.6225,63.5289,63.6131,9060.0
2022-07-19 13:45:00,68.01,68.06,67.99,68.05,4395.0,63.6225,63.6692,63.6038,63.6599,4395.0
2022-07-19 13:50:00,68.05,68.09,68.02,68.03,4029.0,63.6599,63.6973,63.6318,63.6412,4029.0
2022-07-19 13:55:00,68.03,68.11,68.03,68.09,5612.0,63.6412,63.716,63.6412,63.6973,5612.0
2022-07-19 14:00:00,68.08,68.11,68.06,68.1,3379.0,63.6879,63.716,63.6692,63.7067,3379.0
2022-07-19 14:05:00,68.11,68.16,68.06,68.15,3334.0,63.716,63.7628,63.6692,63.7534,3334.0
2022-07-19 14:10:00,68.15,68.17,68.11,68.12,3766.0,63.7534,63.7721,63.716,63.7254,3766.0
2022-07-19 14:15:00,68.12,68.3,68.07,68.3,27565.0,63.7254,63.8938,63.6786,63.8938,27565.0
2022-07-19 14:20:00,68.29,68.29,68.2,68.24,5407.0,63.8844,63.8844,63.8002,63.8376,5407.0
2022-07-19 14:25:00,68.24,68.24,68.05,68.06,4514.0,63.8376,63.8376,63.6599,63.6692,4514.0
2022-07-19 14:30:00,68.06,68.12,68.06,68.09,5078.0,63.6692,63.7254,63.6692,63.6973,5078.0
2022-07-19 14:35:00,68.1,68.14,68.07,68.14,4680.0,63.7067,63.7441,63.6786,63.7441,4680.0
2022-07-19 14:40:00,68.12,68.23,68.11,68.23,4962.0,63.7254,63.8283,63.716,63.8283,4962.0
2022-07-19 14:45:00,68.23,68.24,68.17,68.24,12033.0,63.8283,63.8376,63.7721,63.8376,12033.0
2022-07-19 14:50:00,68.25,68.33,68.22,68.33,7493.0,63.847,63.9218,63.8189,63.9218,7493.0
2022-07-19 14:55:00,68.33,68.35,68.27,68.3,13860.0,63.9218,63.9405,63.8657,63.8938,13860.0
2022-07-19 15:00:00,68.31,68.39,68.3,68.38,13423.0,63.9031,63.9779,63.8938,63.9686,13423.0
2022-07-19 15:05:00,68.39,68.45,68.38,68.39,11711.0,63.9779,64.0341,63.9686,63.9779,11711.0
2022-07-19 15:10:00,68.39,68.41,68.37,68.4,11227.0,63.9779,63.9967,63.9592,63.9873,11227.0
2022-07-19 15:15:00,68.4,68.41,68.31,68.41,13084.0,63.9873,63.9967,63.9031,63.9967,13084.0
2022-07-19 15:20:00,68.42,68.43,68.37,68.38,8243.0,64.006,64.0154,63.9592,63.9686,8243.0
2022-07-19 15:25:00,68.37,68.42,68.36,68.4,8699.0,63.9592,64.006,63.9499,63.9873,8699.0
2022-07-19 15:30:00,68.4,68.42,68.22,68.23,15187.0,63.9873,64.006,63.8189,63.8283,15187.0
2022-07-19 15:35:00,68.23,68.48,68.23,68.47,26533.0,63.8283,64.0621,63.8283,64.0528,26533.0
2022-07-19 15:40:00,68.48,68.49,68.38,68.46,10218.0,64.0621,64.0715,63.9686,64.0434,10218.0
2022-07-19 15:45:00,68.46,68.5,68.38,68.38,10908.0,64.0434,64.0808,63.9686,63.9686,10908.0
2022-07-19 15:50:00,68.38,68.45,68.3,68.34,27248.0,63.9686,64.0341,63.8938,63.9312,27248.0
2022-07-19 15:55:00,68.33,68.44,68.28,68.3,80496.0,63.9218,64.0247,63.875,63.8938,80496.0
2022-07-20 09:30:00,68.28,68.72,68.09,68.58,30864.0,63.875,64.2867,63.6973,64.1557,30864.0
2022-07-20 09:35:00,68.59,68.72,68.54,68.71,10095.0,64.165,64.2867,64.1183,64.2773,10095.0
2022-07-20 09:40:00,68.71,69.18,68.71,69.04,12896.0,64.2773,64.717,64.2773,64.586,12896.0
2022-07-20 09:45:00,69.04,69.04,68.68,68.81,15038.0,64.586,64.586,64.2492,64.3708,15038.0
2022-07-20 09:50:00,68.81,68.95,68.81,68.86,7933.0,64.3708,64.5018,64.3708,64.4176,7933.0
2022-07-20 09:55:00,68.84,68.94,68.71,68.71,5844.0,64.3989,64.4925,64.2773,64.2773,5844.0
2022-07-20 10:00:00,68.73,68.84,68.62,68.84,6010.0,64.296,64.3989,64.1931,64.3989,6010.0
2022-07-20 10:05:00,68.85,69.0,68.74,68.97,8557.0,64.4083,64.5486,64.3054,64.5205,8557.0
2022-07-20 10:10:00,68.99,69.05,68.93,69.02,7981.0,64.5392,64.5954,64.4831,64.5673,7981.0
2022-07-20 10:15:00,69.01,69.06,68.92,69.01,14346.0,64.5579,64.6047,64.4738,64.5579,14346.0
2022-07-20 10:20:00,69.03,69.29,69.02,69.27,10721.0,64.5767,64.8199,64.5673,64.8012,10721.0
2022-07-20 10:25:00,69.3,69.5,69.3,69.47,11132.0,64.8292,65.0163,64.8292,64.9883,11132.0
2022-07-20 10:30:00,69.45,69.75,69.44,69.72,13216.0,64.9696,65.2502,64.9602,65.2221,13216.0
2022-07-20 10:35:00,69.72,69.87,69.69,69.8,10790.0,65.2221,65.3625,65.1941,65.297,10790.0
2022-07-20 10:40:00,69.77,69.85,69.74,69.84,13322.0,65.2689,65.3438,65.2409,65.3344,13322.0
2022-07-20 10:45:00,69.83,69.93,69.79,69.88,9155.0,65.325,65.4186,65.2876,65.3718,9155.0
2022-07-20 10:50:00,69.86,69.99,69.86,69.99,14872.0,65.3531,65.4747,65.3531,65.4747,14872.0
2022-07-20 10:55:00,69.99,70.08,69.95,70.08,27268.0,65.4747,65.5589,65.4373,65.5589,27268.0
2022-07-20 11:00:00,70.07,70.13,70.02,70.1,14840.0,65.5496,65.6057,65.5028,65.5776,14840.0
2022-07-20 11:05:00,70.09,70.16,70.08,70.13,11795.0,65.5683,65.6338,65.5589,65.6057,11795.0
2022-07-20 11:10:00,70.13,70.16,70.08,70.11,13397.0,65.6057,65.6338,65.5589,65.587,13397.0
2022-07-20 11:15:00,70.09,70.18,70.06,70.06,12799.0,65.5683,65.6525,65.5402,65.5402,12799.0
2022-07-20 11:20:00,70.06,70.06,69.96,69.98,7073.0,65.5402,65.5402,65.4467,65.4654,7073.0
2022-07-20 11:25:00,69.98,70.02,69.95,70.02,8513.0,65.4654,65.5028,65.4373,65.5028,8513.0
2022-07-20 11:30:00,70.02,70.07,69.98,70.06,7352.0,65.5028,65.5496,65.4654,65.5402,7352.0
2022-07-20 11:35:00,70.06,70.11,69.93,70.0,8901.0,65.5402,65.587,65.4186,65.4841,8901.0
2022-07-20 11:40:00,69.99,70.02,69.96,70.02,9289.0,65.4747,65.5028,65.4467,65.5028,9289.0
2022-07-20 11:45:00,70.03,70.06,69.95,69.96,6570.0,65.5121,65.5402,65.4373,65.4467,6570.0
2022-07-20 11:50:00,69.97,70.1,69.97,70.06,6078.0,65.456,65.5776,65.456,65.5402,6078.0
2022-07-20 11:55:00,70.06,70.07,69.99,70.06,7886.0,65.5402,65.5496,65.4747,65.5402,7886.0
2022-07-20 12:00:00,70.05,70.15,70.04,70.08,8015.0,65.5309,65.6244,65.5215,65.5589,8015.0
2022-07-20 12:05:00,70.07,70.13,70.01,70.02,8902.0,65.5496,65.6057,65.4934,65.5028,8902.0
2022-07-20 12:10:00,70.03,70.03,69.94,69.95,5299.0,65.5121,65.5121,65.428,65.4373,5299.0
2022-07-20 12:15:00,69.95,69.99,69.8,69.84,13302.0,65.4373,65.4747,65.297,65.3344,13302.0
2022-07-20 12:20:00,69.85,69.85,69.7,69.84,8044.0,65.3438,65.3438,65.2034,65.3344,8044.0
2022-07-20 12:25:00,69.84,69.85,69.82,69.82,7427.0,65.3344,65.3438,65.3157,65.3157,7427.0
2022-07-20 12:30:00,69.83,69.84,69.68,69.69,8394.0,65.325,65.3344,65.1847,65.1941,8394.0
2022-07-20 12:35:00,69.68,69.73,69.65,69.66,7503.0,65.1847,65.2315,65.1567,65.166,7503.0
2022-07-20 12:40:00,69.67,69.67,69.38,69.4,14195.0,65.1754,65.1754,64.9041,64.9228,14195.0
2022-07-20 12:45:00,69.38,69.38,69.28,69.29,8094.0,64.9041,64.9041,64.8105,64.8199,8094.0
2022-07-20 12:50:00,69.31,69.42,69.31,69.4,5931.0,64.8386,64.9415,64.8386,64.9228,5931.0
2022-07-20 12:55:00,69.4,69.43,69.38,69.41,4800.0,64.9228,64.9509,64.9041,64.9321,4800.0
2022-07-20 13:00:00,69.41,69.42,69.16,69.16,13320.0,64.9321,64.9415,64.6983,64.6983,13320.0
2022-07-20 13:05:00,69.16,69.23,69.06,69.12,11032.0,64.6983,64.7638,64.6047,64.6609,11032.0
2022-07-20 13:10:00,69.11,69.14,69.03,69.1,10337.0,64.6515,64.6796,64.5767,64.6421,10337.0
2022-07-20 13:15:00,69.09,69.15,69.07,69.14,6008.0,64.6328,64.6889,64.6141,64.6796,6008.0
2022-07-20 13:20:00,69.14,69.16,69.09,69.16,12997.0,64.6796,64.6983,64.6328,64.6983,12997.0
2022-07-20 13:25:00,69.16,69.27,69.14,69.25,5181.0,64.6983,64.8012,64.6796,64.7825,5181.0
2022-07-20 13:30:00,69.25,69.37,69.24,69.28,7067.0,64.7825,64.8947,64.7731,64.8105,7067.0
2022-07-20 13:35:00,69.27,69.29,69.19,69.28,8643.0,64.8012,64.8199,64.7263,64.8105,8643.0
2022-07-20 13:40:00,69.3,69.36,69.28,69.3,5050.0,64.8292,64.8854,64.8105,64.8292,5050.0
2022-07-20 13:45:00,69.3,69.4,69.27,69.31,9470.0,64.8292,64.9228,64.8012,64.8386,9470.0
2022-07-20 13:50:00,69.31,69.36,69.27,69.31,5919.0,64.8386,64.8854,64.8012,64.8386,5919.0
2022-07-20 13:55:00,69.31,69.32,69.14,69.18,7074.0,64.8386,64.8479,64.6796,64.717,7074.0
2022-07-20 14:00:00,69.17,69.38,69.17,69.38,5978.0,64.7076,64.9041,64.7076,64.9041,5978.0
2022-07-20 14:05:00,69.4,69.44,69.36,69.41,8179.0,64.9228,64.9602,64.8854,64.9321,8179.0
2022-07-20 14:10:00,69.41,69.41,69.34,69.36,5815.0,64.9321,64.9321,64.8667,64.8854,5815.0
2022-07-20 14:15:00,69.34,69.38,69.29,69.35,4565.0,64.8667,64.9041,64.8199,64.876,4565.0
2022-07-20 14:20:00,69.37,69.44,69.35,69.43,5588.0,64.8947,64.9602,64.876,64.9509,5588.0
2022-07-20 14:25:00,69.47,69.56,69.46,69.53,5657.0,64.9883,65.0725,64.9789,65.0444,5657.0
2022-07-20 14:30:00,69.53,69.58,69.5,69.58,7108.0,65.0444,65.0912,65.0163,65.0912,7108.0
2022-07-20 14:35:00,69.56,69.62,69.54,69.61,6931.0,65.0725,65.1286,65.0538,65.1192,6931.0
2022-07-20 14:40:00,69.63,69.63,69.58,69.58,4806.0,65.1379,65.1379,65.0912,65.0912,4806.0
2022-07-20 14:45:00,69.59,69.64,69.57,69.64,7035.0,65.1005,65.1473,65.0818,65.1473,7035.0
2022-07-20 14:50:00,69.62,69.65,69.51,69.52,7061.0,65.1286,65.1567,65.0257,65.035,7061.0
2022-07-20 14:55:00,69.49,69.71,69.48,69.69,5557.0,65.007,65.2128,64.9976,65.1941,5557.0
2022-07-20 15:00:00,69.71,69.84,69.69,69.83,8985.0,65.2128,65.3344,65.1941,65.325,8985.0
2022-07-20 15:05:00,69.86,69.91,69.76,69.79,13567.0,65.3531,65.3999,65.2596,65.2876,13567.0
2022-07-20 15:10:00,69.77,69.86,69.77,69.81,5943.0,65.2689,65.3531,65.2689,65.3063,5943.0
2022-07-20 15:15:00,69.82,69.92,69.8,69.89,10133.0,65.3157,65.4092,65.297,65.3812,10133.0
2022-07-20 15:20:00,69.9,69.95,69.89,69.92,15978.0,65.3905,65.4373,65.3812,65.4092,15978.0
2022-07-20 15:25:00,69.92,70.03,69.92,70.02,21607.0,65.4092,65.5121,65.4092,65.5028,21607.0
2022-07-20 15:30:00,70.02,70.07,69.89,69.9,28185.0,65.5028,65.5496,65.3812,65.3905,28185.0
2022-07-20 15:35:00,69.9,69.95,69.82,69.83,18132.0,65.3905,65.4373,65.3157,65.325,18132.0
2022-07-20 15:40:00,69.83,69.83,69.68,69.68,11772.0,65.325,65.325,65.1847,65.1847,11772.0
2022-07-20 15:45:00,69.68,69.68,69.56,69.63,12447.0,65.1847,65.1847,65.0725,65.1379,12447.0
2022-07-20 15:50:00,69.62,69.73,69.57,69.59,22892.0,65.1286,65.2315,65.0818,65.1005,22892.0
2022-07-20 15:55:00,69.61,69.69,69.55,69.59,51286.0,65.1192,65.1941,65.0631,65.1005,51286.0
2022-07-21 09:30:00,69.53,69.87,69.39,69.7,25337.0,65.0444,65.3625,64.9134,65.2034,25337.0
2022-07-21 09:35:00,69.62,69.67,69.52,69.62,4314.0,65.1286,65.1754,65.035,65.1286,4314.0
2022-07-21 09:40:00,69.62,69.71,69.51,69.51,9096.0,65.1286,65.2128,65.0257,65.0257,9096.0
2022-07-21 09:45:00,69.49,69.67,69.38,69.63,20430.0,65.007,65.1754,64.9041,65.1379,20430.0
2022-07-21 09:50:00,69.64,69.83,69.61,69.83,6201.0,65.1473,65.325,65.1192,65.325,6201.0
2022-07-21 09:55:00,69.83,69.83,69.71,69.72,5467.0,65.325,65.325,65.2128,65.2221,5467.0
2022-07-21 10:00:00,69.75,69.9,69.52,69.52,9256.0,65.2502,65.3905,65.035,65.035,9256.0
2022-07-21 10:05:00,69.42,69.53,69.38,69.44,5251.0,64.9415,65.0444,64.9041,64.9602,5251.0
2022-07-21 10:10:00,69.44,69.48,69.19,69.19,15402.0,64.9602,64.9976,64.7263,64.7263,15402.0
2022-07-21 10:15:00,69.18,69.54,69.13,69.52,7756.0,64.717,65.0538,64.6702,65.035,7756.0
2022-07-21 10:20:00,69.52,69.52,69.3,69.31,6640.0,65.035,65.035,64.8292,64.8386,6640.0
2022-07-21 10:25:00,69.27,69.27,69.11,69.17,2900.0,64.8012,64.8012,64.6515,64.7076,2900.0
2022-07-21 10:30:00,69.16,69.32,69.16,69.25,7011.0,64.6983,64.8479,64.6983,64.7825,7011.0
2022-07-21 10:35:00,69.3,69.43,69.23,69.43,4611.0,64.8292,64.9509,64.7638,64.9509,4611.0
2022-07-21 10:40:00,69.43,69.43,69.38,69.43,4800.0,64.9509,64.9509,64.9041,64.9509,4800.0
2022-07-21 10:45:00,69.4,69.51,69.4,69.41,6305.0,64.9228,65.0257,64.9228,64.9321,6305.0
2022-07-21 10:50:00,69.43,69.6,69.43,69.56,5291.0,64.9509,65.1099,64.9509,65.0725,5291.0
2022-07-21 10:55:00,69.61,69.69,69.61,69.67,3828.0,65.1192,65.1941,65.1192,65.1754,3828.0
2022-07-21 11:00:00,69.67,69.83,69.65,69.77,4920.0,65.1754,65.325,65.1567,65.2689,4920.0
2022-07-21 11:05:00,69.73,69.73,69.57,69.57,4059.0,65.2315,65.2315,65.0818,65.0818,4059.0
2022-07-21 11:10:00,69.56,69.65,69.53,69.65,4812.0,65.0725,65.1567,65.0444,65.1567,4812.0
2022-07-21 11:15:00,69.69,69.79,69.66,69.78,4759.0,65.1941,65.2876,65.166,65.2783,4759.0
2022-07-21 11:20:00,69.77,69.77,69.61,69.61,2260.0,65.2689,65.2689,65.1192,65.1192,2260.0
2022-07-21 11:25:00,69.67,69.76,69.64,69.72,4639.0,65.1754,65.2596,65.1473,65.2221,4639.0
2022-07-21 11:30:00,69.75,69.87,69.69,69.86,3962.0,65.2502,65.3625,65.1941,65.3531,3962.0
2022-07-21 11:35:00,69.84,69.86,69.82,69.82,4166.0,65.3344,65.3531,65.3157,65.3157,4166.0
2022-07-21 11:40:00,69.77,69.83,69.77,69.78,3166.0,65.2689,65.325,65.2689,65.2783,3166.0
2022-07-21 11:45:00,69.78,69.8,69.74,69.74,3402.0,65.2783,65.297,65.2409,65.2409,3402.0
2022-07-21 11:50:00,69.77,69.79,69.75,69.76,3216.0,65.2689,65.2876,65.2502,65.2596,3216.0
2022-07-21 11:55:00,69.78,69.87,69.78,69.82,7025.0,65.2783,65.3625,65.2783,65.3157,7025.0
2022-07-21 12:00:00,69.81,69.9,69.8,69.9,3100.0,65.3063,65.3905,65.297,65.3905,3100.0
2022-07-21 12:05:00,69.9,70.0,69.86,69.94,3820.0,65.3905,65.4841,65.3531,65.428,3820.0
2022-07-21 12:10:00,69.97,69.97,69.86,69.89,3041.0,65.456,65.456,65.3531,65.3812,3041.0
2022-07-21 12:15:00,69.89,69.89,69.83,69.84,3850.0,65.3812,65.3812,65.325,65.3344,3850.0
2022-07-21 12:20:00,69.84,69.88,69.8,69.88,4020.0,65.3344,65.3718,65.297,65.3718,4020.0
2022-07-21 12:25:00,69.88,69.99,69.88,69.98,3100.0,65.3718,65.4747,65.3718,65.4654,3100.0
2022-07-21 12:30:00,70.0,70.09,70.0,70.02,5337.0,65.4841,65.5683,65.4841,65.5028,5337.0
2022-07-21 12:35:00,70.07,70.09,70.04,70.06,2817.0,65.5496,65.5683,65.5215,65.5402,2817.0
2022-07-21 12:40:00,70.06,70.07,70.0,70.01,2787.0,65.5402,65.5496,65.4841,65.4934,2787.0
2022-07-21 12:45:00,70.0,70.01,69.97,69.98,2400.0,65.4841,65.4934,65.456,65.4654,2400.0
2022-07-21 12:50:00,69.99,70.05,69.98,70.02,4386.0,65.4747,65.5309,65.4654,65.5028,4386.0
2022-07-21 12:55:00,70.03,70.2,70.03,70.17,6443.0,65.5121,65.6712,65.5121,65.6431,6443.0
2022-07-21 13:00:00,70.17,70.21,70.12,70.17,3206.0,65.6431,65.6805,65.5963,65.6431,3206.0
2022-07-21 13:05:00,70.18,70.25,70.14,70.17,3461.0,65.6525,65.718,65.615,65.6431,3461.0
2022-07-21 13:10:00,70.17,70.2,70.09,70.12,6575.0,65.6431,65.6712,65.5683,65.5963,6575.0
2022-07-21 13:15:00,70.09,70.19,70.09,70.17,5957.0,65.5683,65.6618,65.5683,65.6431,5957.0
2022-07-21 13:20:00,70.16,70.24,70.11,70.12,4005.0,65.6338,65.7086,65.587,65.5963,4005.0
2022-07-21 13:25:00,70.11,70.17,70.08,70.16,9005.0,65.587,65.6431,65.5589,65.6338,9005.0
2022-07-21 13:30:00,70.16,70.17,70.02,70.02,5508.0,65.6338,65.6431,65.5028,65.5028,5508.0
2022-07-21 13:35:00,70.06,70.16,70.02,70.16,4342.0,65.5402,65.6338,65.5028,65.6338,4342.0
2022-07-21 13:40:00,70.17,70.31,70.15,70.31,4049.0,65.6431,65.7741,65.6244,65.7741,4049.0
2022-07-21 13:45:00,70.29,70.29,70.14,70.16,4400.0,65.7554,65.7554,65.615,65.6338,4400.0
2022-07-21 13:50:00,70.18,70.23,70.12,70.12,5001.0,65.6525,65.6992,65.5963,65.5963,5001.0
2022-07-21 13:55:00,70.12,70.25,70.11,70.19,6527.0,65.5963,65.718,65.587,65.6618,6527.0
2022-07-21 14:00:00,70.21,70.23,70.17,70.23,4170.0,65.6805,65.6992,65.6431,65.6992,4170.0
2022-07-21 14:05:00,70.23,70.37,70.23,70.3,6496.0,65.6992,65.8302,65.6992,65.7647,6496.0
2022-07-21 14:10:00,70.29,70.4,70.29,70.38,2800.0,65.7554,65.8583,65.7554,65.8396,2800.0
2022-07-21 14:15:00,70.4,70.47,70.38,70.47,14791.0,65.8583,65.9238,65.8396,65.9238,14791.0
2022-07-21 14:20:00,70.47,70.51,70.44,70.48,6510.0,65.9238,65.9612,65.8957,65.9331,6510.0
2022-07-21 14:25:00,70.48,70.5,70.41,70.49,7832.0,65.9331,65.9518,65.8676,65.9425,7832.0
2022-07-21 14:30:00,70.48,70.49,70.4,70.4,11411.0,65.9331,65.9425,65.8583,65.8583,11411.0
2022-07-21 14:35:00,70.4,70.4,70.3,70.35,2200.0,65.8583,65.8583,65.7647,65.8115,2200.0
2022-07-21 14:40:00,70.34,70.35,70.18,70.18,4737.0,65.8021,65.8115,65.6525,65.6525,4737.0
2022-07-21 14:45:00,70.21,70.21,70.14,70.15,4158.0,65.6805,65.6805,65.615,65.6244,4158.0
2022-07-21 14:50:00,70.18,70.19,70.12,70.12,3194.0,65.6525,65.6618,65.5963,65.5963,3194.0
2022-07-21 14:55:00,70.16,70.18,70.11,70.11,3700.0,65.6338,65.6525,65.587,65.587,3700.0
2022-07-21 15:00:00,70.11,70.24,70.11,70.24,7495.0,65.587,65.7086,65.587,65.7086,7495.0
2022-07-21 15:05:00,70.25,70.36,70.24,70.36,4631.0,65.718,65.8209,65.7086,65.8209,4631.0
2022-07-21 15:10:00,70.38,70.39,70.28,70.31,5519.0,65.8396,65.8489,65.746,65.7741,5519.0
2022-07-21 15:15:00,70.3,70.32,70.23,70.23,6229.0,65.7647,65.7834,65.6992,65.6992,6229.0
2022-07-21 15:20:00,70.23,70.25,70.21,70.23,6612.0,65.6992,65.718,65.6805,65.6992,6612.0
2022-07-21 15:25:00,70.23,70.34,70.22,70.33,11551.0,65.6992,65.8021,65.6899,65.7928,11551.0
2022-07-21 15:30:00,70.31,70.39,70.27,70.34,6586.0,65.7741,65.8489,65.7367,65.8021,6586.0
2022-07-21 15:35:00,70.34,70.38,70.21,70.21,7858.0,65.8021,65.8396,65.6805,65.6805,7858.0
2022-07-21 15:40:00,70.18,70.29,70.18,70.29,9688.0,65.6525,65.7554,65.6525,65.7554,9688.0
2022-07-21 15:45:00,70.29,70.32,70.26,70.31,9292.0,65.7554,65.7834,65.7273,65.7741,9292.0
2022-07-21 15:50:00,70.33,70.52,70.33,70.5,21855.0,65.7928,65.9705,65.7928,65.9518,21855.0
2022-07-21 15:55:00,70.51,70.58,70.45,70.52,46941.0,65.9612,66.0267,65.905,65.9705,46941.0
2022-07-22 09:30:00,69.99,70.73,69.99,70.44,54048.0,65.4747,66.167,65.4747,65.8957,54048.0
2022-07-22 09:35:00,70.41,70.51,69.99,70.4,53972.0,65.8676,65.9612,65.4747,65.8583,53972.0
2022-07-22 09:40:00,70.45,70.66,70.3,70.34,13381.0,65.905,66.1015,65.7647,65.8021,13381.0
2022-07-22 09:45:00,70.41,70.5,69.96,70.47,65965.0,65.8676,65.9518,65.4467,65.9238,65965.0
2022-07-22 09:50:00,70.47,70.62,70.37,70.37,8799.0,65.9238,66.0641,65.8302,65.8302,8799.0
2022-07-22 09:55:00,70.36,70.36,69.75,69.84,39597.0,65.8209,65.8209,65.2502,65.3344,39597.0
2022-07-22 10:00:00,69.84,70.09,69.72,70.05,42613.0,65.3344,65.5683,65.2221,65.5309,42613.0
2022-07-22 10:05:00,70.05,70.07,69.81,69.82,20526.0,65.5309,65.5496,65.3063,65.3157,20526.0
2022-07-22 10:10:00,69.83,70.14,69.8,70.14,8409.0,65.325,65.615,65.297,65.615,8409.0
2022-07-22 10:15:00,70.14,70.33,70.14,70.32,7973.0,65.615,65.7928,65.615,65.7834,7973.0
2022-07-22 10:20:00,70.31,70.31,70.05,70.11,9163.0,65.7741,65.7741,65.5309,65.587,9163.0
2022-07-22 10:25:00,70.1,70.23,70.07,70.23,3625.0,65.5776,65.6992,65.5496,65.6992,3625.0
2022-07-22 10:30:00,70.22,70.3,70.11,70.14,10318.0,65.6899,65.7647,65.587,65.615,10318.0
2022-07-22 10:35:00,70.16,70.22,70.03,70.07,4201.0,65.6338,65.6899,65.5121,65.5496,4201.0
2022-07-22 10:40:00,70.08,70.22,70.05,70.15,6364.0,65.5589,65.6899,65.5309,65.6244,6364.0
2022-07-22 10:45:00,70.12,70.21,70.1,70.12,4714.0,65.5963,65.6805,65.5776,65.5963,4714.0
2022-07-22 10:50:00,70.14,70.29,70.12,70.28,5785.0,65.615,65.7554,65.5963,65.746,5785.0
2022-07-22 10:55:00,70.32,70.37,70.14,70.14,6898.0,65.7834,65.8302,65.615,65.615,6898.0
2022-07-22 11:00:00,70.14,70.21,69.96,69.96,8229.0,65.615,65.6805,65.4467,65.4467,8229.0
2022-07-22 11:05:00,69.96,69.96,69.78,69.78,5300.0,65.4467,65.4467,65.2783,65.2783,5300.0
2022-07-22 11:10:00,69.76,69.88,69.75,69.86,5391.0,65.2596,65.3718,65.2502,65.3531,5391.0
2022-07-22 11:15:00,69.87,69.88,69.74,69.88,5150.0,65.3625,65.3718,65.2409,65.3718,5150.0
2022-07-22 11:20:00,69.88,69.9,69.71,69.71,6089.0,65.3718,65.3905,65.2128,65.2128,6089.0
2022-07-22 11:25:00,69.71,69.75,69.62,69.62,5593.0,65.2128,65.2502,65.1286,65.1286,5593.0
2022-07-22 11:30:00,69.62,69.63,69.52,69.55,4988.0,65.1286,65.1379,65.035,65.0631,4988.0
2022-07-22 11:35:00,69.54,69.62,69.47,69.6,5931.0,65.0538,65.1286,64.9883,65.1099,5931.0
2022-07-22 11:40:00,69.6,69.64,69.43,69.5,7531.0,65.1099,65.1473,64.9509,65.0163,7531.0
2022-07-22 11:45:00,69.49,69.56,69.47,69.56,5310.0,65.007,65.0725,64.9883,65.0725,5310.0
2022-07-22 11:50:00,69.58,69.61,69.49,69.49,15461.0,65.0912,65.1192,65.007,65.007,15461.0
2022-07-22 11:55:00,69.45,69.56,69.43,69.51,4607.0,64.9696,65.0725,64.9509,65.0257,4607.0
2022-07-22 12:00:00,69.55,69.6,69.52,69.59,4616.0,65.0631,65.1099,65.035,65.1005,4616.0
2022-07-22 12:05:00,69.6,69.6,69.49,69.51,4489.0,65.1099,65.1099,65.007,65.0257,4489.0
2022-07-22 12:10:00,69.47,69.48,69.32,69.44,15181.0,64.9883,64.9976,64.8479,64.9602,15181.0
2022-07-22 12:15:00,69.53,69.55,69.44,69.44,4536.0,65.0444,65.0631,64.9602,64.9602,4536.0
2022-07-22 12:20:00,69.44,69.47,69.35,69.35,4134.0,64.9602,64.9883,64.876,64.876,4134.0
2022-07-22 12:25:00,69.35,69.35,69.18,69.31,7504.0,64.876,64.876,64.717,64.8386,7504.0
2022-07-22 12:30:00,69.33,69.46,69.33,69.42,3530.0,64.8573,64.9789,64.8573,64.9415,3530.0
2022-07-22 12:35:00,69.44,69.44,69.35,69.35,3104.0,64.9602,64.9602,64.876,64.876,3104.0
2022-07-22 12:40:00,69.35,69.39,69.23,69.25,7763.0,64.876,64.9134,64.7638,64.7825,7763.0
2022-07-22 12:45:00,69.24,69.38,69.22,69.34,3216.0,64.7731,64.9041,64.7544,64.8667,3216.0
2022-07-22 12:50:00,69.34,69.4,69.34,69.36,2706.0,64.8667,64.9228,64.8667,64.8854,2706.0
2022-07-22 12:55:00,69.37,69.37,69.25,69.25,5336.0,64.8947,64.8947,64.7825,64.7825,5336.0
2022-07-22 13:00:00,69.22,69.22,69.09,69.09,2965.0,64.7544,64.7544,64.6328,64.6328,2965.0
2022-07-22 13:05:00,69.12,69.23,69.12,69.23,4645.0,64.6609,64.7638,64.6609,64.7638,4645.0
2022-07-22 13:10:00,69.27,69.27,69.16,69.16,3810.0,64.8012,64.8012,64.6983,64.6983,3810.0
2022-07-22 13:15:00,69.16,69.19,69.13,69.13,2492.0,64.6983,64.7263,64.6702,64.6702,2492.0
2022-07-22 13:20:00,69.17,69.17,69.06,69.06,3409.0,64.7076,64.7076,64.6047,64.6047,3409.0
2022-07-22 13:25:00,69.06,69.08,69.03,69.08,2958.0,64.6047,64.6234,64.5767,64.6234,2958.0
2022-07-22 13:30:00,69.08,69.08,69.0,69.0,3309.0,64.6234,64.6234,64.5486,64.5486,3309.0
2022-07-22 13:35:00,69.0,69.0,68.82,69.0,10405.0,64.5486,64.5486,64.3802,64.5486,10405.0
2022-07-22 13:40:00,69.01,69.03,68.96,69.03,3706.0,64.5579,64.5767,64.5112,64.5767,3706.0
2022-07-22 13:45:00,69.06,69.07,69.03,69.04,3200.0,64.6047,64.6141,64.5767,64.586,3200.0
2022-07-22 13:50:00,69.03,69.11,68.98,69.1,5489.0,64.5767,64.6515,64.5299,64.6421,5489.0
2022-07-22 13:55:00,69.14,69.22,69.13,69.19,7906.0,64.6796,64.7544,64.6702,64.7263,7906.0
2022-07-22 14:00:00,69.22,69.22,69.02,69.05,3141.0,64.7544,64.7544,64.5673,64.5954,3141.0
2022-07-22 14:05:00,69.05,69.13,69.04,69.1,6703.0,64.5954,64.6702,64.586,64.6421,6703.0
2022-07-22 14:10:00,69.06,69.07,69.04,69.05,2594.0,64.6047,64.6141,64.586,64.5954,2594.0
2022-07-22 14:15:00,69.08,69.19,69.07,69.19,5485.0,64.6234,64.7263,64.6141,64.7263,5485.0
2022-07-22 14:20:00,69.18,69.2,69.16,69.19,4770.0,64.717,64.7357,64.6983,64.7263,4770.0
2022-07-22 14:25:00,69.16,69.18,69.11,69.16,4800.0,64.6983,64.717,64.6515,64.6983,4800.0
2022-07-22 14:30:00,69.15,69.23,69.08,69.23,5712.0,64.6889,64.7638,64.6234,64.7638,5712.0
2022-07-22 14:35:00,69.23,69.23,69.12,69.18,3619.0,64.7638,64.7638,64.6609,64.717,3619.0
2022-07-22 14:40:00,69.18,69.18,69.07,69.08,3941.0,64.717,64.717,64.6141,64.6234,3941.0
2022-07-22 14:45:00,69.08,69.15,69.07,69.15,5129.0,64.6234,64.6889,64.6141,64.6889,5129.0
2022-07-22 14:50:00,69.18,69.24,69.16,69.2,5705.0,64.717,64.7731,64.6983,64.7357,5705.0
2022-07-22 14:55:00,69.2,69.23,69.2,69.2,6275.0,64.7357,64.7638,64.7357,64.7357,6275.0
2022-07-22 15:00:00,69.19,69.25,69.16,69.21,3747.0,64.7263,64.7825,64.6983,64.745,3747.0
2022-07-22 15:05:00,69.2,69.23,69.18,69.18,6202.0,64.7357,64.7638,64.717,64.717,6202.0
2022-07-22 15:10:00,69.19,69.33,69.17,69.33,5817.0,64.7263,64.8573,64.7076,64.8573,5817.0
2022-07-22 15:15:00,69.36,69.36,69.29,69.29,6894.0,64.8854,64.8854,64.8199,64.8199,6894.0
2022-07-22 15:20:00,69.29,69.4,69.29,69.36,10212.0,64.8199,64.9228,64.8199,64.8854,10212.0
2022-07-22 15:25:00,69.37,69.41,69.3,69.39,11276.0,64.8947,64.9321,64.8292,64.9134,11276.0
2022-07-22 15:30:00,69.39,69.4,69.18,69.18,9176.0,64.9134,64.9228,64.717,64.717,9176.0
2022-07-22 15:35:00,69.16,69.17,69.04,69.05,10225.0,64.6983,64.7076,64.586,64.5954,10225.0
2022-07-22 15:40:00,69.06,69.11,69.05,69.11,15460.0,64.6047,64.6515,64.5954,64.6515,15460.0
2022-07-22 15:45:00,69.11,69.18,69.05,69.06,12861.0,64.6515,64.717,64.5954,64.6047,12861.0
2022-07-22 15:50:00,69.07,69.23,69.07,69.13,31272.0,64.6141,64.7638,64.6141,64.6702,31272.0
2022-07-22 15:55:00,69.13,69.28,69.12,69.27,41370.0,64.6702,64.8105,64.6609,64.8012,41370.0
2022-07-25 09:30:00,69.38,69.39,69.02,69.06,21472.0,64.9041,64.9134,64.5673,64.6047,21472.0
2022-07-25 09:35:00,69.1,69.1,68.76,68.88,7080.0,64.6421,64.6421,64.3241,64.4363,7080.0
2022-07-25 09:40:00,68.9,69.16,68.9,69.14,5332.0,64.455,64.6983,64.455,64.6796,5332.0
2022-07-25 09:45:00,69.1,69.2,69.0,69.09,36162.0,64.6421,64.7357,64.5486,64.6328,36162.0
2022-07-25 09:50:00,69.07,69.18,69.04,69.06,2889.0,64.6141,64.717,64.586,64.6047,2889.0
2022-07-25 09:55:00,69.04,69.12,68.94,68.97,5714.0,64.586,64.6609,64.4925,64.5205,5714.0
2022-07-25 10:00:00,68.95,69.02,68.92,69.02,4377.0,64.5018,64.5673,64.4738,64.5673,4377.0
2022-07-25 10:05:00,69.01,69.08,68.88,69.07,5558.0,64.5579,64.6234,64.4363,64.6141,5558.0
2022-07-25 10:10:00,69.1,69.16,69.08,69.08,4583.0,64.6421,64.6983,64.6234,64.6234,4583.0
2022-07-25 10:15:00,69.07,69.07,68.96,68.98,1889.0,64.6141,64.6141,64.5112,64.5299,1889.0
2022-07-25 10:20:00,69.0,69.09,68.92,68.95,3940.0,64.5486,64.6328,64.4738,64.5018,3940.0
2022-07-25 10:25:00,68.85,68.93,68.56,68.69,7237.0,64.4083,64.4831,64.137,64.2586,7237.0
2022-07-25 10:30:00,68.71,68.82,68.63,68.71,6420.0,64.2773,64.3802,64.2025,64.2773,6420.0
2022-07-25 10:35:00,68.68,68.83,68.66,68.78,6272.0,64.2492,64.3896,64.2305,64.3428,6272.0
2022-07-25 10:40:00,68.79,68.91,68.72,68.86,3812.0,64.3521,64.4644,64.2867,64.4176,3812.0
2022-07-25 10:45:00,68.85,68.87,68.66,68.71,4318.0,64.4083,64.427,64.2305,64.2773,4318.0
2022-07-25 10:50:00,68.72,68.77,68.69,68.72,4819.0,64.2867,64.3334,64.2586,64.2867,4819.0
2022-07-25 10:55:00,68.68,68.71,68.62,68.65,4473.0,64.2492,64.2773,64.1931,64.2212,4473.0
2022-07-25 11:00:00,68.66,68.72,68.64,68.66,3323.0,64.2305,64.2867,64.2118,64.2305,3323.0
2022-07-25 11:05:00,68.65,68.75,68.62,68.71,3854.0,64.2212,64.3147,64.1931,64.2773,3854.0
2022-07-25 11:10:00,68.71,68.71,68.54,68.57,4255.0,64.2773,64.2773,64.1183,64.1463,4255.0
2022-07-25 11:15:00,68.55,68.63,68.53,68.62,2691.0,64.1276,64.2025,64.1089,64.1931,2691.0
2022-07-25 11:20:00,68.65,68.69,68.62,68.64,4415.0,64.2212,64.2586,64.1931,64.2118,4415.0
2022-07-25 11:25:00,68.64,68.78,68.62,68.76,3200.0,64.2118,64.3428,64.1931,64.3241,3200.0
2022-07-25 11:30:00,68.77,68.91,68.77,68.9,2922.0,64.3334,64.4644,64.3334,64.455,2922.0
2022-07-25 11:35:00,68.92,68.99,68.9,68.97,3138.0,64.4738,64.5392,64.455,64.5205,3138.0
2022-07-25 11:40:00,69.01,69.07,68.98,69.05,3115.0,64.5579,64.6141,64.5299,64.5954,3115.0
2022-07-25 11:45:00,69.1,69.2,69.09,69.16,3033.0,64.6421,64.7357,64.6328,64.6983,3033.0
2022-07-25 11:50:00,69.16,69.17,69.07,69.17,3815.0,64.6983,64.7076,64.6141,64.7076,3815.0
2022-07-25 11:55:00,69.16,69.24,69.16,69.24,3200.0,64.6983,64.7731,64.6983,64.7731,3200.0
2022-07-25 12:00:00,69.24,69.24,69.16,69.19,2605.0,64.7731,64.7731,64.6983,64.7263,2605.0
2022-07-25 12:05:00,69.2,69.2,69.13,69.14,2650.0,64.7357,64.7357,64.6702,64.6796,2650.0
2022-07-25 12:10:00,69.08,69.1,69.02,69.04,4940.0,64.6234,64.6421,64.5673,64.586,4940.0
2022-07-25 12:15:00,69.05,69.09,69.03,69.08,2267.0,64.5954,64.6328,64.5767,64.6234,2267.0
2022-07-25 12:20:00,69.06,69.06,68.96,69.02,3956.0,64.6047,64.6047,64.5112,64.5673,3956.0
2022-07-25 12:25:00,69.01,69.02,68.97,68.98,3862.0,64.5579,64.5673,64.5205,64.5299,3862.0
2022-07-25 12:30:00,68.99,69.12,68.99,69.11,2874.0,64.5392,64.6609,64.5392,64.6515,2874.0
2022-07-25 12:35:00,69.14,69.15,69.13,69.14,1800.0,64.6796,64.6889,64.6702,64.6796,1800.0
2022-07-25 12:40:00,69.16,69.25,69.16,69.18,3201.0,64.6983,64.7825,64.6983,64.717,3201.0
2022-07-25 12:45:00,69.26,69.3,69.25,69.3,1944.0,64.7918,64.8292,64.7825,64.8292,1944.0
2022-07-25 12:50:00,69.3,69.3,69.25,69.27,1705.0,64.8292,64.8292,64.7825,64.8012,1705.0
2022-07-25 12:55:00,69.26,69.26,69.21,69.21,2375.0,64.7918,64.7918,64.745,64.745,2375.0
2022-07-25 13:00:00,69.2,69.25,69.2,69.25,2005.0,64.7357,64.7825,64.7357,64.7825,2005.0
2022-07-25 13:05:00,69.25,69.29,69.24,69.29,3744.0,64.7825,64.8199,64.7731,64.8199,3744.0
2022-07-25 13:10:00,69.29,69.3,69.27,69.3,5223.0,64.8199,64.8292,64.8012,64.8292,5223.0
2022-07-25 13:15:00,69.27,69.28,69.24,69.24,3640.0,64.8012,64.8105,64.7731,64.7731,3640.0
2022-07-25 13:20:00,69.25,69.28,69.23,69.27,3384.0,64.7825,64.8105,64.7638,64.8012,3384.0
2022-07-25 13:25:00,69.25,69.25,69.11,69.12,1593.0,64.7825,64.7825,64.6515,64.6609,1593.0
2022-07-25 13:30:00,69.14,69.14,69.05,69.11,4477.0,64.6796,64.6796,64.5954,64.6515,4477.0
2022-07-25 13:35:00,69.1,69.11,69.05,69.05,2550.0,64.6421,64.6515,64.5954,64.5954,2550.0
2022-07-25 13:40:00,69.06,69.06,68.99,69.0,2154.0,64.6047,64.6047,64.5392,64.5486,2154.0
2022-07-25 13:45:00,69.03,69.04,69.02,69.02,3203.0,64.5767,64.586,64.5673,64.5673,3203.0
2022-07-25 13:50:00,69.01,69.02,68.96,68.97,2000.0,64.5579,64.5673,64.5112,64.5205,2000.0
2022-07-25 13:55:00,68.95,68.96,68.93,68.94,2260.0,64.5018,64.5112,64.4831,64.4925,2260.0
2022-07-25 14:00:00,68.93,68.94,68.89,68.93,2643.0,64.4831,64.4925,64.4457,64.4831,2643.0
2022-07-25 14:05:00,68.93,68.95,68.87,68.89,3668.0,64.4831,64.5018,64.427,64.4457,3668.0
2022-07-25 14:10:00,68.91,68.96,68.91,68.95,4093.0,64.4644,64.5112,64.4644,64.5018,4093.0
2022-07-25 14:15:00,68.94,68.94,68.85,68.89,2127.0,64.4925,64.4925,64.4083,64.4457,2127.0
2022-07-25 14:20:00,68.86,68.91,68.83,68.89,2658.0,64.4176,64.4644,64.3896,64.4457,2658.0
2022-07-25 14:25:00,68.89,68.89,68.82,68.86,2929.0,64.4457,64.4457,64.3802,64.4176,2929.0
2022-07-25 14:30:00,68.86,68.94,68.85,68.91,4577.0,64.4176,64.4925,64.4083,64.4644,4577.0
2022-07-25 14:35:00,68.92,68.99,68.88,68.88,3300.0,64.4738,64.5392,64.4363,64.4363,3300.0
2022-07-25 14:40:00,68.88,68.92,68.88,68.89,2765.0,64.4363,64.4738,64.4363,64.4457,2765.0
2022-07-25 14:45:00,68.89,68.89,68.79,68.8,3241.0,64.4457,64.4457,64.3521,64.3615,3241.0
2022-07-25 14:50:00,68.83,68.83,68.75,68.75,3723.0,64.3896,64.3896,64.3147,64.3147,3723.0
2022-07-25 14:55:00,68.76,68.78,68.72,68.73,4057.0,64.3241,64.3428,64.2867,64.296,4057.0
2022-07-25 15:00:00,68.74,68.8,68.74,68.75,2603.0,64.3054,64.3615,64.3054,64.3147,2603.0
2022-07-25 15:05:00,68.71,68.76,68.67,68.76,2000.0,64.2773,64.3241,64.2399,64.3241,2000.0
2022-07-25 15:10:00,68.8,68.82,68.75,68.82,5688.0,64.3615,64.3802,64.3147,64.3802,5688.0
2022-07-25 15:15:00,68.8,68.89,68.77,68.89,4175.0,64.3615,64.4457,64.3334,64.4457,4175.0
2022-07-25 15:20:00,68.88,68.93,68.88,68.92,4452.0,64.4363,64.4831,64.4363,64.4738,4452.0
2022-07-25 15:25:00,68.94,68.96,68.88,68.88,5464.0,64.4925,64.5112,64.4363,64.4363,5464.0
2022-07-25 15:30:00,68.87,68.9,68.82,68.87,9536.0,64.427,64.455,64.3802,64.427,9536.0
2022-07-25 15:35:00,68.87,69.0,68.87,69.0,12171.0,64.427,64.5486,64.427,64.5486,12171.0
2022-07-25 15:40:00,68.99,69.02,68.94,68.98,12224.0,64.5392,64.5673,64.4925,64.5299,12224.0
2022-07-25 15:45:00,68.99,69.0,68.92,68.92,6680.0,64.5392,64.5486,64.4738,64.4738,6680.0
2022-07-25 15:50:00,68.94,69.23,68.94,69.2,43686.0,64.4925,64.7638,64.4925,64.7357,43686.0
2022-07-25 15:55:00,69.2,69.3,69.16,69.16,72217.0,64.7357,64.8292,64.6983,64.6983,72217.0
2022-07-26 09:30:00,69.28,69.95,68.98,69.66,58395.0,64.8105,65.4373,64.5299,65.166,58395.0
2022-07-26 09:35:00,69.69,70.08,69.69,69.8,22735.0,65.1941,65.5589,65.1941,65.297,22735.0
2022-07-26 09:40:00,69.78,69.91,69.72,69.86,18847.0,65.2783,65.3999,65.2221,65.3531,18847.0
2022-07-26 09:45:00,69.86,70.0,69.83,69.91,21660.0,65.3531,65.4841,65.325,65.3999,21660.0
2022-07-26 09:50:00,69.94,70.22,69.9,70.19,15621.0,65.428,65.6899,65.3905,65.6618,15621.0
2022-07-26 09:55:00,70.21,70.35,70.12,70.35,17329.0,65.6805,65.8115,65.5963,65.8115,17329.0
2022-07-26 10:00:00,70.32,70.38,70.21,70.36,17448.0,65.7834,65.8396,65.6805,65.8209,17448.0
2022-07-26 10:05:00,70.35,70.45,70.32,70.42,14995.0,65.8115,65.905,65.7834,65.877,14995.0
2022-07-26 10:10:00,70.42,70.55,70.4,70.45,11992.0,65.877,65.9986,65.8583,65.905,11992.0
2022-07-26 10:15:00,70.44,70.52,70.34,70.51,13430.0,65.8957,65.9705,65.8021,65.9612,13430.0
2022-07-26 10:20:00,70.52,70.52,70.24,70.24,14165.0,65.9705,65.9705,65.7086,65.7086,14165.0
2022-07-26 10:25:00,70.26,70.44,70.25,70.44,10114.0,65.7273,65.8957,65.718,65.8957,10114.0
2022-07-26 10:30:00,70.47,70.51,70.39,70.46,13676.0,65.9238,65.9612,65.8489,65.9144,13676.0
2022-07-26 10:35:00,70.47,70.53,70.4,70.45,20764.0,65.9238,65.9799,65.8583,65.905,20764.0
2022-07-26 10:40:00,70.44,70.51,70.42,70.51,16156.0,65.8957,65.9612,65.877,65.9612,16156.0
2022-07-26 10:45:00,70.53,70.6,70.52,70.59,8700.0,65.9799,66.0454,65.9705,66.036,8700.0
2022-07-26 10:50:00,70.57,70.59,70.52,70.55,7300.0,66.0173,66.036,65.9705,65.9986,7300.0
2022-07-26 10:55:00,70.55,70.67,70.54,70.61,9424.0,65.9986,66.1109,65.9892,66.0547,9424.0
2022-07-26 11:00:00,70.62,70.68,70.49,70.51,54495.0,66.0641,66.1202,65.9425,65.9612,54495.0
2022-07-26 11:05:00,70.52,70.53,70.21,70.24,14623.0,65.9705,65.9799,65.6805,65.7086,14623.0
2022-07-26 11:10:00,70.21,70.25,70.09,70.23,17389.0,65.6805,65.718,65.5683,65.6992,17389.0
2022-07-26 11:15:00,70.21,70.24,70.17,70.18,5953.0,65.6805,65.7086,65.6431,65.6525,5953.0
2022-07-26 11:20:00,70.17,70.19,70.11,70.13,6897.0,65.6431,65.6618,65.587,65.6057,6897.0
2022-07-26 11:25:00,70.14,70.15,70.07,70.08,7962.0,65.615,65.6244,65.5496,65.5589,7962.0
2022-07-26 11:30:00,70.07,70.13,70.06,70.12,6932.0,65.5496,65.6057,65.5402,65.5963,6932.0
2022-07-26 11:35:00,70.11,70.22,70.1,70.21,14428.0,65.587,65.6899,65.5776,65.6805,14428.0
2022-07-26 11:40:00,70.21,70.25,70.16,70.19,8654.0,65.6805,65.718,65.6338,65.6618,8654.0
2022-07-26 11:45:00,70.21,70.22,69.98,70.0,4679.0,65.6805,65.6899,65.4654,65.4841,4679.0
2022-07-26 11:50:00,70.0,70.0,69.81,69.83,33920.0,65.4841,65.4841,65.3063,65.325,33920.0
2022-07-26 11:55:00,69.87,69.95,69.87,69.91,4937.0,65.3625,65.4373,65.3625,65.3999,4937.0
2022-07-26 12:00:00,69.88,69.88,69.79,69.83,5354.0,65.3718,65.3718,65.2876,65.325,5354.0
2022-07-26 12:05:00,69.83,69.88,69.78,69.79,6653.0,65.325,65.3718,65.2783,65.2876,6653.0
2022-07-26 12:10:00,69.81,69.81,69.73,69.76,4042.0,65.3063,65.3063,65.2315,65.2596,4042.0
2022-07-26 12:15:00,69.77,69.85,69.76,69.81,6276.0,65.2689,65.3438,65.2596,65.3063,6276.0
2022-07-26 12:20:00,69.81,69.87,69.78,69.86,7751.0,65.3063,65.3625,65.2783,65.3531,7751.0
2022-07-26 12:25:00,69.85,69.87,69.84,69.85,4089.0,65.3438,65.3625,65.3344,65.3438,4089.0
2022-07-26 12:30:00,69.87,69.88,69.83,69.88,3981.0,65.3625,65.3718,65.325,65.3718,3981.0
2022-07-26 12:35:00,69.92,69.94,69.82,69.82,3982.0,65.4092,65.428,65.3157,65.3157,3982.0
2022-07-26 12:40:00,69.82,69.82,69.73,69.75,4937.0,65.3157,65.3157,65.2315,65.2502,4937.0
2022-07-26 12:45:00,69.75,69.89,69.71,69.88,9469.0,65.2502,65.3812,65.2128,65.3718,9469.0
2022-07-26 12:50:00,69.87,69.91,69.86,69.9,5515.0,65.3625,65.3999,65.3531,65.3905,5515.0
2022-07-26 12:55:00,69.91,69.91,69.86,69.88,4489.0,65.3999,65.3999,65.3531,65.3718,4489.0
2022-07-26 13:00:00,69.87,69.89,69.81,69.89,5014.0,65.3625,65.3812,65.3063,65.3812,5014.0
2022-07-26 13:05:00,69.88,69.93,69.85,69.9,5680.0,65.3718,65.4186,65.3438,65.3905,5680.0
2022-07-26 13:10:00,69.92,70.04,69.91,69.92,9274.0,65.4092,65.5215,65.3999,65.4092,9274.0
2022-07-26 13:15:00,69.92,69.92,69.81,69.81,5284.0,65.4092,65.4092,65.3063,65.3063,5284.0
2022-07-26 13:20:00,69.81,69.89,69.79,69.86,3315.0,65.3063,65.3812,65.2876,65.3531,3315.0
2022-07-26 13:25:00,69.85,69.85,69.8,69.84,5634.0,65.3438,65.3438,65.297,65.3344,5634.0
2022-07-26 13:30:00,69.84,69.85,69.71,69.74,5264.0,65.3344,65.3438,65.2128,65.2409,5264.0
2022-07-26 13:35:00,69.74,69.76,69.63,69.66,5488.0,65.2409,65.2596,65.1379,65.166,5488.0
2022-07-26 13:40:00,69.66,69.69,69.65,69.68,3783.0,65.166,65.1941,65.1567,65.1847,3783.0
2022-07-26 13:45:00,69.7,69.71,69.65,69.65,3972.0,65.2034,65.2128,65.1567,65.1567,3972.0
2022-07-26 13:50:00,69.68,69.7,69.64,69.69,3193.0,65.1847,65.2034,65.1473,65.1941,3193.0
2022-07-26 13:55:00,69.69,69.69,69.66,69.69,5517.0,65.1941,65.1941,65.166,65.1941,5517.0
2022-07-26 14:00:00,69.68,69.82,69.68,69.82,5462.0,65.1847,65.3157,65.1847,65.3157,5462.0
2022-07-26 14:05:00,69.85,69.93,69.73,69.73,8737.0,65.3438,65.4186,65.2315,65.2315,8737.0
2022-07-26 14:10:00,69.74,69.78,69.69,69.73,3162.0,65.2409,65.2783,65.1941,65.2315,3162.0
2022-07-26 14:15:00,69.72,69.73,69.65,69.67,5213.0,65.2221,65.2315,65.1567,65.1754,5213.0
2022-07-26 14:20:00,69.67,69.68,69.63,69.66,4328.0,65.1754,65.1847,65.1379,65.166,4328.0
2022-07-26 14:25:00,69.65,69.65,69.5,69.51,14305.0,65.1567,65.1567,65.0163,65.0257,14305.0
2022-07-26 14:30:00,69.52,69.52,69.45,69.46,3222.0,65.035,65.035,64.9696,64.9789,3222.0
2022-07-26 14:35:00,69.46,69.48,69.43,69.46,3943.0,64.9789,64.9976,64.9509,64.9789,3943.0
2022-07-26 14:40:00,69.45,69.5,69.45,69.48,4021.0,64.9696,65.0163,64.9696,64.9976,4021.0
2022-07-26 14:45:00,69.47,69.54,69.46,69.48,4978.0,64.9883,65.0538,64.9789,64.9976,4978.0
2022-07-26 14:50:00,69.47,69.55,69.46,69.5,4666.0,64.9883,65.0631,64.9789,65.0163,4666.0
2022-07-26 14:55:00,69.48,69.53,69.44,69.53,3700.0,64.9976,65.0444,64.9602,65.0444,3700.0
2022-07-26 15:00:00,69.52,69.52,69.4,69.4,6501.0,65.035,65.035,64.9228,64.9228,6501.0
2022-07-26 15:05:00,69.41,69.41,69.3,69.32,4771.0,64.9321,64.9321,64.8292,64.8479,4771.0
2022-07-26 15:10:00,69.32,69.49,69.32,69.48,3496.0,64.8479,65.007,64.8479,64.9976,3496.0
2022-07-26 15:15:00,69.5,69.53,69.48,69.51,7457.0,65.0163,65.0444,64.9976,65.0257,7457.0
2022-07-26 15:20:00,69.53,69.6,69.53,69.59,9010.0,65.0444,65.1099,65.0444,65.1005,9010.0
2022-07-26 15:25:00,69.59,69.6,69.55,69.56,10761.0,65.1005,65.1099,65.0631,65.0725,10761.0
2022-07-26 15:30:00,69.56,69.58,69.48,69.56,11127.0,65.0725,65.0912,64.9976,65.0725,11127.0
2022-07-26 15:35:00,69.55,69.57,69.48,69.52,10589.0,65.0631,65.0818,64.9976,65.035,10589.0
2022-07-26 15:40:00,69.52,69.54,69.42,69.48,13370.0,65.035,65.0538,64.9415,64.9976,13370.0
2022-07-26 15:45:00,69.48,69.55,69.44,69.47,13756.0,64.9976,65.0631,64.9602,64.9883,13756.0
2022-07-26 15:50:00,69.46,69.55,69.45,69.49,21150.0,64.9789,65.0631,64.9696,65.007,21150.0
2022-07-26 15:55:00,69.48,69.52,69.38,69.42,49211.0,64.9976,65.035,64.9041,64.9415,49211.0
2022-07-27 09:30:00,69.27,69.91,69.27,69.47,29801.0,64.8012,65.3999,64.8012,64.9883,29801.0
2022-07-27 09:35:00,69.42,69.52,69.28,69.52,4257.0,64.9415,65.035,64.8105,65.035,4257.0
2022-07-27 09:40:00,69.64,69.82,69.51,69.7,10004.0,65.1473,65.3157,65.0257,65.2034,10004.0
2022-07-27 09:45:00,69.67,69.98,69.65,69.95,8385.0,65.1754,65.4654,65.1567,65.4373,8385.0
2022-07-27 09:50:00,69.92,70.18,69.9,70.17,7732.0,65.4092,65.6525,65.3905,65.6431,7732.0
2022-07-27 09:55:00,70.2,70.39,70.16,70.36,13639.0,65.6712,65.8489,65.6338,65.8209,13639.0
2022-07-27 10:00:00,70.35,70.56,70.35,70.44,26571.0,65.8115,66.008,65.8115,65.8957,26571.0
2022-07-27 10:05:00,70.45,70.47,70.1,70.11,6029.0,65.905,65.9238,65.5776,65.587,6029.0
2022-07-27 10:10:00,70.08,70.18,70.08,70.17,3200.0,65.5589,65.6525,65.5589,65.6431,3200.0
2022-07-27 10:15:00,70.17,70.34,70.14,70.29,16146.0,65.6431,65.8021,65.615,65.7554,16146.0
2022-07-27 10:20:00,70.3,70.32,70.27,70.28,2500.0,65.7647,65.7834,65.7367,65.746,2500.0
2022-07-27 10:25:00,70.3,70.44,70.28,70.4,4069.0,65.7647,65.8957,65.746,65.8583,4069.0
2022-07-27 10:30:00,70.4,70.45,70.29,70.3,2828.0,65.8583,65.905,65.7554,65.7647,2828.0
2022-07-27 10:35:00,70.31,70.39,70.28,70.37,2541.0,65.7741,65.8489,65.746,65.8302,2541.0
2022-07-27 10:40:00,70.38,70.39,70.25,70.33,3562.0,65.8396,65.8489,65.718,65.7928,3562.0
2022-07-27 10:45:00,70.33,70.35,70.27,70.31,4020.0,65.7928,65.8115,65.7367,65.7741,4020.0
2022-07-27 10:50:00,70.3,70.32,70.25,70.29,3541.0,65.7647,65.7834,65.718,65.7554,3541.0
2022-07-27 10:55:00,70.31,70.36,70.26,70.33,5598.0,65.7741,65.8209,65.7273,65.7928,5598.0
2022-07-27 11:00:00,70.35,70.41,70.33,70.38,3234.0,65.8115,65.8676,65.7928,65.8396,3234.0
2022-07-27 11:05:00,70.3,70.3,70.08,70.08,1476.0,65.7647,65.7647,65.5589,65.5589,1476.0
2022-07-27 11:10:00,70.07,70.19,70.07,70.15,5812.0,65.5496,65.6618,65.5496,65.6244,5812.0
2022-07-27 11:15:00,70.14,70.18,70.11,70.12,4944.0,65.615,65.6525,65.587,65.5963,4944.0
2022-07-27 11:20:00,70.12,70.14,70.01,70.05,4529.0,65.5963,65.615,65.4934,65.5309,4529.0
2022-07-27 11:25:00,70.06,70.06,69.97,69.98,4625.0,65.5402,65.5402,65.456,65.4654,4625.0
2022-07-27 11:30:00,69.94,70.01,69.86,69.94,4096.0,65.428,65.4934,65.3531,65.428,4096.0
2022-07-27 11:35:00,69.88,69.96,69.88,69.92,2427.0,65.3718,65.4467,65.3718,65.4092,2427.0
2022-07-27 11:40:00,69.92,69.92,69.88,69.9,3402.0,65.4092,65.4092,65.3718,65.3905,3402.0
2022-07-27 11:45:00,69.88,69.94,69.86,69.92,3738.0,65.3718,65.428,65.3531,65.4092,3738.0
2022-07-27 11:50:00,69.92,70.01,69.92,69.95,4100.0,65.4092,65.4934,65.4092,65.4373,4100.0
2022-07-27 11:55:00,69.98,70.04,69.97,70.01,2465.0,65.4654,65.5215,65.456,65.4934,2465.0
2022-07-27 12:00:00,69.99,70.0,69.89,69.89,1776.0,65.4747,65.4841,65.3812,65.3812,1776.0
2022-07-27 12:05:00,69.9,69.94,69.85,69.93,3851.0,65.3905,65.428,65.3438,65.4186,3851.0
2022-07-27 12:10:00,69.93,70.03,69.93,70.03,1843.0,65.4186,65.5121,65.4186,65.5121,1843.0
2022-07-27 12:15:00,70.07,70.16,70.05,70.15,3416.0,65.5496,65.6338,65.5309,65.6244,3416.0
2022-07-27 12:20:00,70.14,70.16,70.11,70.14,4813.0,65.615,65.6338,65.587,65.615,4813.0
2022-07-27 12:25:00,70.14,70.16,70.09,70.09,5186.0,65.615,65.6338,65.5683,65.5683,5186.0
2022-07-27 12:30:00,70.09,70.1,70.0,70.06,3267.0,65.5683,65.5776,65.4841,65.5402,3267.0
2022-07-27 12:35:00,70.05,70.06,70.02,70.05,3021.0,65.5309,65.5402,65.5028,65.5309,3021.0
2022-07-27 12:40:00,70.04,70.07,70.04,70.07,4688.0,65.5215,65.5496,65.5215,65.5496,4688.0
2022-07-27 12:45:00,70.07,70.11,70.06,70.09,2300.0,65.5496,65.587,65.5402,65.5683,2300.0
2022-07-27 12:50:00,70.12,70.14,70.1,70.12,1953.0,65.5963,65.615,65.5776,65.5963,1953.0
2022-07-27 12:55:00,70.1,70.11,70.0,70.02,3362.0,65.5776,65.587,65.4841,65.5028,3362.0
2022-07-27 13:00:00,70.01,70.04,69.95,70.01,3934.0,65.4934,65.5215,65.4373,65.4934,3934.0
2022-07-27 13:05:00,70.01,70.03,69.97,69.99,14887.0,65.4934,65.5121,65.456,65.4747,14887.0
2022-07-27 13:10:00,69.99,70.03,69.98,70.03,5200.0,65.4747,65.5121,65.4654,65.5121,5200.0
2022-07-27 13:15:00,70.05,70.07,70.0,70.0,2360.0,65.5309,65.5496,65.4841,65.4841,2360.0
2022-07-27 13:20:00,69.99,70.12,69.99,70.06,4517.0,65.4747,65.5963,65.4747,65.5402,4517.0
2022-07-27 13:25:00,70.09,70.1,70.06,70.1,3421.0,65.5683,65.5776,65.5402,65.5776,3421.0
2022-07-27 13:30:00,70.1,70.11,70.05,70.06,5250.0,65.5776,65.587,65.5309,65.5402,5250.0
2022-07-27 13:35:00,70.05,70.08,70.02,70.05,3300.0,65.5309,65.5589,65.5028,65.5309,3300.0
2022-07-27 13:40:00,70.07,70.09,70.03,70.03,4616.0,65.5496,65.5683,65.5121,65.5121,4616.0
2022-07-27 13:45:00,70.03,70.03,69.96,70.0,3145.0,65.5121,65.5121,65.4467,65.4841,3145.0
2022-07-27 13:50:00,70.01,70.08,70.0,70.08,2479.0,65.4934,65.5589,65.4841,65.5589,2479.0
2022-07-27 13:55:00,70.07,70.1,70.03,70.05,5244.0,65.5496,65.5776,65.5121,65.5309,5244.0
2022-07-27 14:00:00,70.17,70.24,70.06,70.14,10045.0,65.6431,65.7086,65.5402,65.615,10045.0
2022-07-27 14:05:00,70.1,70.13,69.92,69.94,4949.0,65.5776,65.6057,65.4092,65.428,4949.0
2022-07-27 14:10:00,69.92,69.96,69.87,69.87,4174.0,65.4092,65.4467,65.3625,65.3625,4174.0
2022-07-27 14:15:00,69.87,69.96,69.87,69.94,3032.0,65.3625,65.4467,65.3625,65.428,3032.0
2022-07-27 14:20:00,69.93,69.95,69.79,69.79,6163.0,65.4186,65.4373,65.2876,65.2876,6163.0
2022-07-27 14:25:00,69.8,69.9,69.79,69.79,2866.0,65.297,65.3905,65.2876,65.2876,2866.0
2022-07-27 14:30:00,69.79,69.85,69.64,69.66,5303.0,65.2876,65.3438,65.1473,65.166,5303.0
2022-07-27 14:35:00,69.66,70.21,69.66,70.19,12429.0,65.166,65.6805,65.166,65.6618,12429.0
2022-07-27 14:40:00,70.24,70.48,70.24,70.42,8415.0,65.7086,65.9331,65.7086,65.877,8415.0
2022-07-27 14:45:00,70.46,70.47,70.36,70.4,8885.0,65.9144,65.9238,65.8209,65.8583,8885.0
2022-07-27 14:50:00,70.43,70.62,70.38,70.55,5340.0,65.8863,66.0641,65.8396,65.9986,5340.0
2022-07-27 14:55:00,70.57,70.6,70.39,70.49,4904.0,66.0173,66.0454,65.8489,65.9425,4904.0
2022-07-27 15:00:00,70.49,70.74,70.47,70.74,7609.0,65.9425,66.1763,65.9238,66.1763,7609.0
2022-07-27 15:05:00,70.74,70.81,70.69,70.75,5241.0,66.1763,66.2418,66.1296,66.1857,5241.0
2022-07-27 15:10:00,70.75,70.83,70.74,70.8,5733.0,66.1857,66.2605,66.1763,66.2325,5733.0
2022-07-27 15:15:00,70.77,70.86,70.7,70.71,7879.0,66.2044,66.2886,66.1389,66.1483,7879.0
2022-07-27 15:20:00,70.7,70.9,70.67,70.87,9142.0,66.1389,66.326,66.1109,66.298,9142.0
2022-07-27 15:25:00,70.89,70.99,70.89,70.98,9787.0,66.3167,66.4102,66.3167,66.4009,9787.0
2022-07-27 15:30:00,70.99,71.08,70.89,71.06,20197.0,66.4102,66.4944,66.3167,66.4757,20197.0
2022-07-27 15:35:00,71.07,71.08,70.89,70.91,13479.0,66.4851,66.4944,66.3167,66.3354,13479.0
2022-07-27 15:40:00,70.91,70.95,70.85,70.85,7582.0,66.3354,66.3728,66.2792,66.2792,7582.0
2022-07-27 15:45:00,70.85,70.86,70.7,70.7,11441.0,66.2792,66.2886,66.1389,66.1389,11441.0
2022-07-27 15:50:00,70.71,70.74,70.57,70.63,23362.0,66.1483,66.1763,66.0173,66.0734,23362.0
2022-07-27 15:55:00,70.62,70.74,70.53,70.56,63213.0,66.0641,66.1763,65.9799,66.008,63213.0
2022-07-28 09:30:00,70.64,71.31,70.59,71.19,17744.0,66.0828,66.7096,66.036,66.5973,17744.0
2022-07-28 09:35:00,71.16,71.29,71.05,71.17,6282.0,66.5692,66.6909,66.4663,66.5786,6282.0
2022-07-28 09:40:00,71.2,71.23,70.87,70.87,4638.0,66.6067,66.6347,66.298,66.298,4638.0
2022-07-28 09:45:00,70.8,70.83,70.66,70.74,10559.0,66.2325,66.2605,66.1015,66.1763,10559.0
2022-07-28 09:50:00,70.75,70.75,70.42,70.54,6300.0,66.1857,66.1857,65.877,65.9892,6300.0
2022-07-28 09:55:00,70.52,70.6,70.48,70.55,8275.0,65.9705,66.0454,65.9331,65.9986,8275.0
2022-07-28 10:00:00,70.57,70.84,70.57,70.7,15885.0,66.0173,66.2699,66.0173,66.1389,15885.0
2022-07-28 10:05:00,70.7,70.7,70.36,70.4,5037.0,66.1389,66.1389,65.8209,65.8583,5037.0
2022-07-28 10:10:00,70.43,70.51,70.34,70.37,5487.0,65.8863,65.9612,65.8021,65.8302,5487.0
2022-07-28 10:15:00,70.39,70.5,70.39,70.44,5494.0,65.8489,65.9518,65.8489,65.8957,5494.0
2022-07-28 10:20:00,70.45,70.46,70.31,70.37,3876.0,65.905,65.9144,65.7741,65.8302,3876.0
2022-07-28 10:25:00,70.3,70.32,70.14,70.27,5230.0,65.7647,65.7834,65.615,65.7367,5230.0
2022-07-28 10:30:00,70.26,70.32,70.19,70.32,3320.0,65.7273,65.7834,65.6618,65.7834,3320.0
2022-07-28 10:35:00,70.35,70.55,70.35,70.54,7152.0,65.8115,65.9986,65.8115,65.9892,7152.0
2022-07-28 10:40:00,70.53,70.57,70.51,70.54,4688.0,65.9799,66.0173,65.9612,65.9892,4688.0
2022-07-28 10:45:00,70.53,70.71,70.51,70.69,3429.0,65.9799,66.1483,65.9612,66.1296,3429.0
2022-07-28 10:50:00,70.69,70.76,70.67,70.7,3913.0,66.1296,66.195,66.1109,66.1389,3913.0
2022-07-28 10:55:00,70.7,70.84,70.69,70.8,7908.0,66.1389,66.2699,66.1296,66.2325,7908.0
2022-07-28 11:00:00,70.79,70.86,70.79,70.83,4739.0,66.2231,66.2886,66.2231,66.2605,4739.0
2022-07-28 11:05:00,70.83,70.9,70.83,70.87,3111.0,66.2605,66.326,66.2605,66.298,3111.0
2022-07-28 11:10:00,70.87,70.94,70.81,70.94,6448.0,66.298,66.3634,66.2418,66.3634,6448.0
2022-07-28 11:15:00,70.91,70.96,70.86,70.96,4566.0,66.3354,66.3821,66.2886,66.3821,4566.0
2022-07-28 11:20:00,70.95,71.23,70.94,71.23,7283.0,66.3728,66.6347,66.3634,66.6347,7283.0
2022-07-28 11:25:00,71.2,71.38,71.19,71.38,5245.0,66.6067,66.7751,66.5973,66.7751,5245.0
2022-07-28 11:30:00,71.39,71.4,71.28,71.31,7643.0,66.7844,66.7938,66.6815,66.7096,7643.0
2022-07-28 11:35:00,71.32,71.53,71.32,71.43,7288.0,66.7189,66.9154,66.7189,66.8218,7288.0
2022-07-28 11:40:00,71.47,71.59,71.46,71.59,10825.0,66.8592,66.9715,66.8499,66.9715,10825.0
2022-07-28 11:45:00,71.6,71.65,71.55,71.64,5975.0,66.9809,67.0276,66.9341,67.0183,5975.0
2022-07-28 11:50:00,71.65,71.74,71.65,71.71,8413.0,67.0276,67.1118,67.0276,67.0838,8413.0
2022-07-28 11:55:00,71.7,71.83,71.68,71.71,7107.0,67.0744,67.196,67.0557,67.0838,7107.0
2022-07-28 12:00:00,71.7,71.75,71.6,71.62,6127.0,67.0744,67.1212,66.9809,66.9996,6127.0
2022-07-28 12:05:00,71.64,71.66,71.6,71.65,4970.0,67.0183,67.037,66.9809,67.0276,4970.0
2022-07-28 12:10:00,71.64,71.81,71.63,71.8,5198.0,67.0183,67.1773,67.0089,67.168,5198.0
2022-07-28 12:15:00,71.8,71.84,71.65,71.66,7833.0,67.168,67.2054,67.0276,67.037,7833.0
2022-07-28 12:20:00,71.62,71.69,71.62,71.69,1634.0,66.9996,67.0651,66.9996,67.0651,1634.0
2022-07-28 12:25:00,71.68,71.74,71.68,71.74,4286.0,67.0557,67.1118,67.0557,67.1118,4286.0
2022-07-28 12:30:00,71.74,71.77,71.63,71.67,5641.0,67.1118,67.1399,67.0089,67.0463,5641.0
2022-07-28 12:35:00,71.7,71.7,71.44,71.45,4438.0,67.0744,67.0744,66.8312,66.8405,4438.0
2022-07-28 12:40:00,71.45,71.57,71.44,71.56,2717.0,66.8405,66.9528,66.8312,66.9434,2717.0
2022-07-28 12:45:00,71.56,71.61,71.55,71.55,4566.0,66.9434,66.9902,66.9341,66.9341,4566.0
2022-07-28 12:50:00,71.55,71.58,71.5,71.56,3498.0,66.9341,66.9621,66.8873,66.9434,3498.0
2022-07-28 12:55:00,71.58,71.61,71.53,71.58,2800.0,66.9621,66.9902,66.9154,66.9621,2800.0
2022-07-28 13:00:00,71.57,71.58,71.44,71.47,4841.0,66.9528,66.9621,66.8312,66.8592,4841.0
2022-07-28 13:05:00,71.51,71.57,71.48,71.57,2708.0,66.8967,66.9528,66.8686,66.9528,2708.0
2022-07-28 13:10:00,71.57,71.63,71.54,71.61,4519.0,66.9528,67.0089,66.9247,66.9902,4519.0
2022-07-28 13:15:00,71.63,71.63,71.6,71.62,3104.0,67.0089,67.0089,66.9809,66.9996,3104.0
2022-07-28 13:20:00,71.62,71.71,71.62,71.64,6779.0,66.9996,67.0838,66.9996,67.0183,6779.0
2022-07-28 13:25:00,71.65,71.65,71.61,71.65,7700.0,67.0276,67.0276,66.9902,67.0276,7700.0
2022-07-28 13:30:00,71.65,71.67,71.59,71.67,11510.0,67.0276,67.0463,66.9715,67.0463,11510.0
2022-07-28 13:35:00,71.74,71.78,71.68,71.72,7274.0,67.1118,67.1492,67.0557,67.0931,7274.0
2022-07-28 13:40:00,71.71,71.79,71.71,71.79,3105.0,67.0838,67.1586,67.0838,67.1586,3105.0
2022-07-28 13:45:00,71.79,71.85,71.79,71.83,2305.0,67.1586,67.2147,67.1586,67.196,2305.0
2022-07-28 13:50:00,71.83,71.86,71.81,71.81,4587.0,67.196,67.2241,67.1773,67.1773,4587.0
2022-07-28 13:55:00,71.83,71.87,71.83,71.85,3481.0,67.196,67.2334,67.196,67.2147,3481.0
2022-07-28 14:00:00,71.84,71.85,71.78,71.85,6472.0,67.2054,67.2147,67.1492,67.2147,6472.0
2022-07-28 14:05:00,71.86,71.86,71.8,71.85,5563.0,67.2241,67.2241,67.168,67.2147,5563.0
2022-07-28 14:10:00,71.85,71.9,71.81,71.83,6065.0,67.2147,67.2615,67.1773,67.196,6065.0
2022-07-28 14:15:00,71.83,71.86,71.77,71.78,4105.0,67.196,67.2241,67.1399,67.1492,4105.0
2022-07-28 14:20:00,71.78,71.8,71.73,71.79,2799.0,67.1492,67.168,67.1025,67.1586,2799.0
2022-07-28 14:25:00,71.8,71.81,71.78,71.81,5690.0,67.168,67.1773,67.1492,67.1773,5690.0
2022-07-28 14:30:00,71.8,71.8,71.67,71.71,5598.0,67.168,67.168,67.0463,67.0838,5598.0
2022-07-28 14:35:00,71.7,71.73,71.68,71.71,4344.0,67.0744,67.1025,67.0557,67.0838,4344.0
2022-07-28 14:40:00,71.71,71.75,71.71,71.73,3556.0,67.0838,67.1212,67.0838,67.1025,3556.0
2022-07-28 14:45:00,71.75,71.75,71.69,71.72,4597.0,67.1212,67.1212,67.0651,67.0931,4597.0
2022-07-28 14:50:00,71.72,71.73,71.66,71.71,5905.0,67.0931,67.1025,67.037,67.0838,5905.0
2022-07-28 14:55:00,71.71,71.73,71.7,71.72,4187.0,67.0838,67.1025,67.0744,67.0931,4187.0
2022-07-28 15:00:00,71.73,71.84,71.71,71.83,7275.0,67.1025,67.2054,67.0838,67.196,7275.0
2022-07-28 15:05:00,71.84,71.88,71.8,71.87,6627.0,67.2054,67.2428,67.168,67.2334,6627.0
2022-07-28 15:10:00,71.86,71.93,71.83,71.92,8176.0,67.2241,67.2896,67.196,67.2802,8176.0
2022-07-28 15:15:00,71.93,71.93,71.87,71.89,8637.0,67.2896,67.2896,67.2334,67.2521,8637.0
2022-07-28 15:20:00,71.88,71.93,71.86,71.92,6328.0,67.2428,67.2896,67.2241,67.2802,6328.0
2022-07-28 15:25:00,71.91,71.94,71.87,71.94,8673.0,67.2709,67.2989,67.2334,67.2989,8673.0
2022-07-28 15:30:00,71.92,71.92,71.83,71.86,7251.0,67.2802,67.2802,67.196,67.2241,7251.0
2022-07-28 15:35:00,71.86,71.87,71.78,71.79,6525.0,67.2241,67.2334,67.1492,67.1586,6525.0
2022-07-28 15:40:00,71.79,71.79,71.68,71.77,7165.0,67.1586,67.1586,67.0557,67.1399,7165.0
2022-07-28 15:45:00,71.77,71.89,71.73,71.84,18633.0,67.1399,67.2521,67.1025,67.2054,18633.0
2022-07-28 15:50:00,71.82,71.89,71.72,71.76,17477.0,67.1867,67.2521,67.0931,67.1305,17477.0
2022-07-28 15:55:00,71.7,71.76,71.65,71.71,44484.0,67.0744,67.1305,67.0276,67.0838,44484.0
2022-07-29 09:30:00,71.6,71.77,70.76,70.88,27624.0,66.9809,67.1399,66.195,66.3073,27624.0
2022-07-29 09:35:00,71.0,71.32,70.8,71.32,4038.0,66.4196,66.7189,66.2325,66.7189,4038.0
2022-07-29 09:40:00,71.28,71.44,71.2,71.38,4886.0,66.6815,66.8312,66.6067,66.7751,4886.0
2022-07-29 09:45:00,71.33,71.36,71.13,71.13,6995.0,66.7283,66.7563,66.5412,66.5412,6995.0
2022-07-29 09:50:00,71.15,71.25,71.15,71.2,1800.0,66.5599,66.6534,66.5599,66.6067,1800.0
2022-07-29 09:55:00,71.15,71.36,71.15,71.25,3767.0,66.5599,66.7563,66.5599,66.6534,3767.0
2022-07-29 10:00:00,71.22,71.51,71.2,71.37,5584.0,66.6254,66.8967,66.6067,66.7657,5584.0
2022-07-29 10:05:00,71.39,71.42,71.13,71.21,6598.0,66.7844,66.8125,66.5412,66.616,6598.0
2022-07-29 10:10:00,71.2,71.22,70.94,71.02,5018.0,66.6067,66.6254,66.3634,66.4383,5018.0
2022-07-29 10:15:00,71.05,71.07,70.88,70.89,3901.0,66.4663,66.4851,66.3073,66.3167,3901.0
2022-07-29 10:20:00,70.9,70.93,70.77,70.77,3741.0,66.326,66.3541,66.2044,66.2044,3741.0
2022-07-29 10:25:00,70.79,71.01,70.79,70.9,4920.0,66.2231,66.4289,66.2231,66.326,4920.0
2022-07-29 10:30:00,70.91,70.92,70.82,70.83,6330.0,66.3354,66.3447,66.2512,66.2605,6330.0
2022-07-29 10:35:00,70.82,70.92,70.8,70.81,5039.0,66.2512,66.3447,66.2325,66.2418,5039.0
2022-07-29 10:40:00,70.81,70.98,70.81,70.98,4858.0,66.2418,66.4009,66.2418,66.4009,4858.0
2022-07-29 10:45:00,70.96,71.04,70.9,70.91,9519.0,66.3821,66.457,66.326,66.3354,9519.0
2022-07-29 10:50:00,70.95,70.99,70.88,70.91,6112.0,66.3728,66.4102,66.3073,66.3354,6112.0
2022-07-29 10:55:00,70.91,70.98,70.8,70.8,8485.0,66.3354,66.4009,66.2325,66.2325,8485.0
2022-07-29 11:00:00,70.76,70.81,70.61,70.61,4048.0,66.195,66.2418,66.0547,66.0547,4048.0
2022-07-29 11:05:00,70.63,70.79,70.63,70.72,2922.0,66.0734,66.2231,66.0734,66.1576,2922.0
2022-07-29 11:10:00,70.71,70.71,70.63,70.69,3659.0,66.1483,66.1483,66.0734,66.1296,3659.0
2022-07-29 11:15:00,70.69,70.7,70.62,70.7,3671.0,66.1296,66.1389,66.0641,66.1389,3671.0
2022-07-29 11:20:00,70.69,70.69,70.56,70.57,3000.0,66.1296,66.1296,66.008,66.0173,3000.0
2022-07-29 11:25:00,70.56,70.6,70.5,70.53,3512.0,66.008,66.0454,65.9518,65.9799,3512.0
2022-07-29 11:30:00,70.56,70.62,70.54,70.56,3200.0,66.008,66.0641,65.9892,66.008,3200.0
2022-07-29 11:35:00,70.57,70.64,70.57,70.63,3697.0,66.0173,66.0828,66.0173,66.0734,3697.0
2022-07-29 11:40:00,70.69,70.77,70.65,70.72,3605.0,66.1296,66.2044,66.0921,66.1576,3605.0
2022-07-29 11:45:00,70.75,70.76,70.7,70.73,3400.0,66.1857,66.195,66.1389,66.167,3400.0
2022-07-29 11:50:00,70.75,70.82,70.72,70.82,3687.0,66.1857,66.2512,66.1576,66.2512,3687.0
2022-07-29 11:55:00,70.85,70.85,70.8,70.81,2929.0,66.2792,66.2792,66.2325,66.2418,2929.0
2022-07-29 12:00:00,70.83,70.92,70.82,70.86,4975.0,66.2605,66.3447,66.2512,66.2886,4975.0
2022-07-29 12:05:00,70.84,70.85,70.63,70.65,5330.0,66.2699,66.2792,66.0734,66.0921,5330.0
2022-07-29 12:10:00,70.66,70.82,70.66,70.77,2840.0,66.1015,66.2512,66.1015,66.2044,2840.0
2022-07-29 12:15:00,70.79,70.88,70.79,70.86,2165.0,66.2231,66.3073,66.2231,66.2886,2165.0
2022-07-29 12:20:00,70.84,70.85,70.81,70.81,2420.0,66.2699,66.2792,66.2418,66.2418,2420.0
2022-07-29 12:25:00,70.8,70.85,70.8,70.81,2000.0,66.2325,66.2792,66.2325,66.2418,2000.0
2022-07-29 12:30:00,70.81,70.85,70.79,70.81,2360.0,66.2418,66.2792,66.2231,66.2418,2360.0
2022-07-29 12:35:00,70.79,70.82,70.76,70.81,1200.0,66.2231,66.2512,66.195,66.2418,1200.0
2022-07-29 12:40:00,70.81,70.82,70.74,70.75,3600.0,66.2418,66.2512,66.1763,66.1857,3600.0
2022-07-29 12:45:00,70.73,70.87,70.7,70.8,4186.0,66.167,66.298,66.1389,66.2325,4186.0
2022-07-29 12:50:00,70.76,70.85,70.76,70.84,2002.0,66.195,66.2792,66.195,66.2699,2002.0
2022-07-29 12:55:00,70.84,70.91,70.81,70.88,2671.0,66.2699,66.3354,66.2418,66.3073,2671.0
2022-07-29 13:00:00,70.79,70.88,70.78,70.83,4645.0,66.2231,66.3073,66.2138,66.2605,4645.0
2022-07-29 13:05:00,70.82,70.87,70.82,70.86,2705.0,66.2512,66.298,66.2512,66.2886,2705.0
2022-07-29 13:10:00,70.89,70.89,70.83,70.85,3377.0,66.3167,66.3167,66.2605,66.2792,3377.0
2022-07-29 13:15:00,70.87,70.89,70.82,70.83,2307.0,66.298,66.3167,66.2512,66.2605,2307.0
2022-07-29 13:20:00,70.85,70.87,70.82,70.82,4295.0,66.2792,66.298,66.2512,66.2512,4295.0
2022-07-29 13:25:00,70.83,70.86,70.8,70.82,3420.0,66.2605,66.2886,66.2325,66.2512,3420.0
2022-07-29 13:30:00,70.82,70.9,70.82,70.87,3022.0,66.2512,66.326,66.2512,66.298,3022.0
2022-07-29 13:35:00,70.88,70.93,70.87,70.93,1400.0,66.3073,66.3541,66.298,66.3541,1400.0
2022-07-29 13:40:00,70.95,70.98,70.94,70.97,1400.0,66.3728,66.4009,66.3634,66.3915,1400.0
2022-07-29 13:45:00,70.98,71.13,70.97,71.1,3873.0,66.4009,66.5412,66.3915,66.5131,3873.0
2022-07-29 13:50:00,71.08,71.16,71.08,71.16,1570.0,66.4944,66.5692,66.4944,66.5692,1570.0
2022-07-29 13:55:00,71.17,71.18,71.1,71.14,9023.0,66.5786,66.588,66.5131,66.5505,9023.0
2022-07-29 14:00:00,71.09,71.12,71.04,71.12,9601.0,66.5038,66.5318,66.457,66.5318,9601.0
2022-07-29 14:05:00,71.13,71.2,71.13,71.2,1304.0,66.5412,66.6067,66.5412,66.6067,1304.0
2022-07-29 14:10:00,71.2,71.27,71.2,71.22,4400.0,66.6067,66.6721,66.6067,66.6254,4400.0
2022-07-29 14:15:00,71.2,71.25,71.2,71.22,3795.0,66.6067,66.6534,66.6067,66.6254,3795.0
2022-07-29 14:20:00,71.23,71.24,71.19,71.23,2887.0,66.6347,66.6441,66.5973,66.6347,2887.0
2022-07-29 14:25:00,71.21,71.23,71.21,71.23,1980.0,66.616,66.6347,66.616,66.6347,1980.0
2022-07-29 14:30:00,71.25,71.25,71.19,71.21,3525.0,66.6534,66.6534,66.5973,66.616,3525.0
2022-07-29 14:35:00,71.21,71.31,71.21,71.26,3513.0,66.616,66.7096,66.616,66.6628,3513.0
2022-07-29 14:40:00,71.24,71.24,71.17,71.2,3842.0,66.6441,66.6441,66.5786,66.6067,3842.0
2022-07-29 14:45:00,71.19,71.23,71.17,71.2,4414.0,66.5973,66.6347,66.5786,66.6067,4414.0
2022-07-29 14:50:00,71.2,71.22,71.18,71.22,2583.0,66.6067,66.6254,66.588,66.6254,2583.0
2022-07-29 14:55:00,71.21,71.25,71.18,71.19,2619.0,66.616,66.6534,66.588,66.5973,2619.0
2022-07-29 15:00:00,71.2,71.31,71.2,71.31,3100.0,66.6067,66.7096,66.6067,66.7096,3100.0
2022-07-29 15:05:00,71.31,71.33,71.27,71.27,3797.0,66.7096,66.7283,66.6721,66.6721,3797.0
2022-07-29 15:10:00,71.25,71.35,71.25,71.33,5292.0,66.6534,66.747,66.6534,66.7283,5292.0
2022-07-29 15:15:00,71.34,71.36,71.28,71.35,4513.0,66.7376,66.7563,66.6815,66.747,4513.0
2022-07-29 15:20:00,71.33,71.33,71.28,71.33,5813.0,66.7283,66.7283,66.6815,66.7283,5813.0
2022-07-29 15:25:00,71.34,71.39,71.33,71.39,7255.0,66.7376,66.7844,66.7283,66.7844,7255.0
2022-07-29 15:30:00,71.39,71.5,71.34,71.5,7645.0,66.7844,66.8873,66.7376,66.8873,7645.0
2022-07-29 15:35:00,71.53,71.61,71.5,71.55,10503.0,66.9154,66.9902,66.8873,66.9341,10503.0
2022-07-29 15:40:00,71.55,71.62,71.52,71.6,10814.0,66.9341,66.9996,66.906,66.9809,10814.0
2022-07-29 15:45:00,71.59,71.6,71.53,71.53,8207.0,66.9715,66.9809,66.9154,66.9154,8207.0
2022-07-29 15:50:00,71.56,71.61,71.32,71.35,31138.0,66.9434,66.9902,66.7189,66.747,31138.0
2022-07-29 15:55:00,71.34,71.36,71.28,71.34,63872.0,66.7376,66.7563,66.6815,66.7376,63872.0
2022-08-01 09:30:00,71.2,71.41,70.79,70.9,23270.0,66.6067,66.8031,66.2231,66.326,23270.0
2022-08-01 09:35:00,70.91,71.1,70.91,71.04,2886.0,66.3354,66.5131,66.3354,66.457,2886.0
2022-08-01 09:40:00,71.02,71.14,70.89,71.06,6882.0,66.4383,66.5505,66.3167,66.4757,6882.0
2022-08-01 09:45:00,71.08,71.21,71.03,71.18,2862.0,66.4944,66.616,66.4476,66.588,2862.0
2022-08-01 09:50:00,71.2,71.52,71.17,71.45,6237.0,66.6067,66.906,66.5786,66.8405,6237.0
2022-08-01 09:55:00,71.5,71.53,71.46,71.48,2026.0,66.8873,66.9154,66.8499,66.8686,2026.0
2022-08-01 10:00:00,71.46,71.64,71.39,71.61,4897.0,66.8499,67.0183,66.7844,66.9902,4897.0
2022-08-01 10:05:00,71.64,71.84,71.64,71.77,4206.0,67.0183,67.2054,67.0183,67.1399,4206.0
2022-08-01 10:10:00,71.76,71.98,71.75,71.97,5810.0,67.1305,67.3363,67.1212,67.327,5810.0
2022-08-01 10:15:00,71.96,72.04,71.43,71.44,17188.0,67.3176,67.3925,66.8218,66.8312,17188.0
2022-08-01 10:20:00,71.42,71.52,71.33,71.44,23413.0,66.8125,66.906,66.7283,66.8312,23413.0
2022-08-01 10:25:00,71.42,71.44,71.26,71.31,4781.0,66.8125,66.8312,66.6628,66.7096,4781.0
2022-08-01 10:30:00,71.29,71.44,71.29,71.39,4874.0,66.6909,66.8312,66.6909,66.7844,4874.0
2022-08-01 10:35:00,71.38,71.57,71.37,71.52,4178.0,66.7751,66.9528,66.7657,66.906,4178.0
2022-08-01 10:40:00,71.6,71.76,71.59,71.76,2406.0,66.9809,67.1305,66.9715,67.1305,2406.0
2022-08-01 10:45:00,71.74,71.77,71.65,71.76,4603.0,67.1118,67.1399,67.0276,67.1305,4603.0
2022-08-01 10:50:00,71.78,71.87,71.77,71.81,5300.0,67.1492,67.2334,67.1399,67.1773,5300.0
2022-08-01 10:55:00,71.79,71.9,71.7,71.88,13944.0,67.1586,67.2615,67.0744,67.2428,13944.0
2022-08-01 11:00:00,71.89,72.02,71.89,71.95,8661.0,67.2521,67.3738,67.2521,67.3083,8661.0
2022-08-01 11:05:00,71.88,71.93,71.82,71.82,5464.0,67.2428,67.2896,67.1867,67.1867,5464.0
2022-08-01 11:10:00,71.81,71.82,71.68,71.81,3354.0,67.1773,67.1867,67.0557,67.1773,3354.0
2022-08-01 11:15:00,71.8,71.8,71.62,71.64,9716.0,67.168,67.168,66.9996,67.0183,9716.0
2022-08-01 11:20:00,71.66,71.75,71.57,71.75,2682.0,67.037,67.1212,66.9528,67.1212,2682.0
2022-08-01 11:25:00,71.76,71.88,71.72,71.85,2600.0,67.1305,67.2428,67.0931,67.2147,2600.0
2022-08-01 11:30:00,71.83,71.83,71.64,71.66,3553.0,67.196,67.196,67.0183,67.037,3553.0
2022-08-01 11:35:00,71.64,71.71,71.59,71.65,6205.0,67.0183,67.0838,66.9715,67.0276,6205.0
2022-08-01 11:40:00,71.64,71.71,71.61,71.71,2570.0,67.0183,67.0838,66.9902,67.0838,2570.0
2022-08-01 11:45:00,71.71,71.81,71.65,71.8,2808.0,67.0838,67.1773,67.0276,67.168,2808.0
2022-08-01 11:50:00,71.82,71.87,71.78,71.78,4115.0,67.1867,67.2334,67.1492,67.1492,4115.0
2022-08-01 11:55:00,71.78,71.79,71.69,71.69,3159.0,67.1492,67.1586,67.0651,67.0651,3159.0
2022-08-01 12:00:00,71.69,71.69,71.64,71.65,3274.0,67.0651,67.0651,67.0183,67.0276,3274.0
2022-08-01 12:05:00,71.68,71.75,71.64,71.75,4158.0,67.0557,67.1212,67.0183,67.1212,4158.0
2022-08-01 12:10:00,71.8,71.81,71.61,71.68,2648.0,67.168,67.1773,66.9902,67.0557,2648.0
2022-08-01 12:15:00,71.65,71.81,71.64,71.8,6608.0,67.0276,67.1773,67.0183,67.168,6608.0
2022-08-01 12:20:00,71.79,71.8,71.75,71.79,3960.0,67.1586,67.168,67.1212,67.1586,3960.0
2022-08-01 12:25:00,71.79,71.81,71.75,71.78,1928.0,67.1586,67.1773,67.1212,67.1492,1928.0
2022-08-01 12:30:00,71.78,71.8,71.69,71.73,7347.0,67.1492,67.168,67.0651,67.1025,7347.0
2022-08-01 12:35:00,71.75,71.76,71.69,71.71,2518.0,67.1212,67.1305,67.0651,67.0838,2518.0
2022-08-01 12:40:00,71.72,71.72,71.6,71.67,5042.0,67.0931,67.0931,66.9809,67.0463,5042.0
2022-08-01 12:45:00,71.69,71.78,71.63,71.67,4933.0,67.0651,67.1492,67.0089,67.0463,4933.0
2022-08-01 12:50:00,71.67,71.67,71.59,71.61,4025.0,67.0463,67.0463,66.9715,66.9902,4025.0
2022-08-01 12:55:00,71.59,71.59,71.53,71.57,4671.0,66.9715,66.9715,66.9154,66.9528,4671.0
2022-08-01 13:00:00,71.56,71.56,71.37,71.4,3286.0,66.9434,66.9434,66.7657,66.7938,3286.0
2022-08-01 13:05:00,71.41,71.55,71.38,71.5,2938.0,66.8031,66.9341,66.7751,66.8873,2938.0
2022-08-01 13:10:00,71.52,71.56,71.47,71.56,1204.0,66.906,66.9434,66.8592,66.9434,1204.0
2022-08-01 13:15:00,71.57,71.61,71.46,71.46,3437.0,66.9528,66.9902,66.8499,66.8499,3437.0
2022-08-01 13:20:00,71.45,71.57,71.42,71.48,3599.0,66.8405,66.9528,66.8125,66.8686,3599.0
2022-08-01 13:25:00,71.48,71.5,71.31,71.48,13636.0,66.8686,66.8873,66.7096,66.8686,13636.0
2022-08-01 13:30:00,71.5,71.55,71.24,71.47,9815.0,66.8873,66.9341,66.6441,66.8592,9815.0
2022-08-01 13:35:00,71.49,71.58,71.49,71.54,3730.0,66.878,66.9621,66.878,66.9247,3730.0
2022-08-01 13:40:00,71.57,71.6,71.51,71.53,2200.0,66.9528,66.9809,66.8967,66.9154,2200.0
2022-08-01 13:45:00,71.53,71.63,71.46,71.63,3650.0,66.9154,67.0089,66.8499,67.0089,3650.0
2022-08-01 13:50:00,71.63,71.64,71.56,71.64,2755.0,67.0089,67.0183,66.9434,67.0183,2755.0
2022-08-01 13:55:00,71.58,71.68,71.57,71.68,2589.0,66.9621,67.0557,66.9528,67.0557,2589.0
2022-08-01 14:00:00,71.67,71.67,71.49,71.57,3112.0,67.0463,67.0463,66.878,66.9528,3112.0
2022-08-01 14:05:00,71.5,71.59,71.49,71.59,3175.0,66.8873,66.9715,66.878,66.9715,3175.0
2022-08-01 14:10:00,71.57,71.67,71.56,71.67,2891.0,66.9528,67.0463,66.9434,67.0463,2891.0
2022-08-01 14:15:00,71.68,71.73,71.61,71.64,1912.0,67.0557,67.1025,66.9902,67.0183,1912.0
2022-08-01 14:20:00,71.62,71.64,71.6,71.61,1924.0,66.9996,67.0183,66.9809,66.9902,1924.0
2022-08-01 14:25:00,71.65,71.68,71.59,71.68,1300.0,67.0276,67.0557,66.9715,67.0557,1300.0
2022-08-01 14:30:00,71.68,71.76,71.68,71.75,2207.0,67.0557,67.1305,67.0557,67.1212,2207.0
2022-08-01 14:35:00,71.77,71.81,71.75,71.8,1600.0,67.1399,67.1773,67.1212,67.168,1600.0
2022-08-01 14:40:00,71.79,71.8,71.65,71.66,12873.0,67.1586,67.168,67.0276,67.037,12873.0
2022-08-01 14:45:00,71.64,71.69,71.59,71.67,2509.0,67.0183,67.0651,66.9715,67.0463,2509.0
2022-08-01 14:50:00,71.66,71.77,71.64,71.76,2200.0,67.037,67.1399,67.0183,67.1305,2200.0
2022-08-01 14:55:00,71.77,71.92,71.75,71.85,3617.0,67.1399,67.2802,67.1212,67.2147,3617.0
2022-08-01 15:00:00,71.86,71.87,71.81,71.83,2900.0,67.2241,67.2334,67.1773,67.196,2900.0
2022-08-01 15:05:00,71.79,71.93,71.79,71.93,4181.0,67.1586,67.2896,67.1586,67.2896,4181.0
2022-08-01 15:10:00,71.9,71.94,71.88,71.92,3007.0,67.2615,67.2989,67.2428,67.2802,3007.0
2022-08-01 15:15:00,71.92,71.99,71.88,71.88,6622.0,67.2802,67.3457,67.2428,67.2428,6622.0
2022-08-01 15:20:00,71.88,71.89,71.8,71.84,4409.0,67.2428,67.2521,67.168,67.2054,4409.0
2022-08-01 15:25:00,71.84,71.85,71.79,71.83,3675.0,67.2054,67.2147,67.1586,67.196,3675.0
2022-08-01 15:30:00,71.8,71.84,71.76,71.82,5937.0,67.168,67.2054,67.1305,67.1867,5937.0
2022-08-01 15:35:00,71.8,71.85,71.79,71.84,4792.0,67.168,67.2147,67.1586,67.2054,4792.0
2022-08-01 15:40:00,71.83,71.91,71.75,71.78,6057.0,67.196,67.2709,67.1212,67.1492,6057.0
2022-08-01 15:45:00,71.77,71.93,71.75,71.9,9299.0,67.1399,67.2896,67.1212,67.2615,9299.0
2022-08-01 15:50:00,71.94,72.06,71.8,71.86,24873.0,67.2989,67.4112,67.168,67.2241,24873.0
2022-08-01 15:55:00,71.87,72.06,71.87,71.95,78411.0,67.2334,67.4112,67.2334,67.3083,78411.0
2022-08-02 09:30:00,71.76,71.78,71.48,71.72,14567.0,67.1305,67.1492,66.8686,67.0931,14567.0
2022-08-02 09:35:00,71.63,71.63,71.44,71.51,2232.0,67.0089,67.0089,66.8312,66.8967,2232.0
2022-08-02 09:40:00,71.59,71.59,71.25,71.26,3170.0,66.9715,66.9715,66.6534,66.6628,3170.0
2022-08-02 09:45:00,71.29,71.58,71.27,71.52,5177.0,66.6909,66.9621,66.6721,66.906,5177.0
2022-08-02 09:50:00,71.43,71.54,71.25,71.26,3401.0,66.8218,66.9247,66.6534,66.6628,3401.0
2022-08-02 09:55:00,71.17,71.36,71.17,71.32,2295.0,66.5786,66.7563,66.5786,66.7189,2295.0
2022-08-02 10:00:00,71.29,71.3,71.2,71.22,3220.0,66.6909,66.7002,66.6067,66.6254,3220.0
2022-08-02 10:05:00,71.2,71.28,71.0,71.0,4430.0,66.6067,66.6815,66.4196,66.4196,4430.0
2022-08-02 10:10:00,70.98,71.2,70.91,71.17,6176.0,66.4009,66.6067,66.3354,66.5786,6176.0
2022-08-02 10:15:00,71.13,71.24,71.04,71.08,1800.0,66.5412,66.6441,66.457,66.4944,1800.0
2022-08-02 10:20:00,71.16,71.2,71.11,71.12,1710.0,66.5692,66.6067,66.5225,66.5318,1710.0
2022-08-02 10:25:00,71.15,71.19,71.05,71.19,4500.0,66.5599,66.5973,66.4663,66.5973,4500.0
2022-08-02 10:30:00,71.25,71.25,71.08,71.1,3830.0,66.6534,66.6534,66.4944,66.5131,3830.0
2022-08-02 10:35:00,71.16,71.22,71.13,71.2,3948.0,66.5692,66.6254,66.5412,66.6067,3948.0
2022-08-02 10:40:00,71.22,71.35,71.17,71.28,3600.0,66.6254,66.747,66.5786,66.6815,3600.0
2022-08-02 10:45:00,71.32,71.4,71.27,71.4,1962.0,66.7189,66.7938,66.6721,66.7938,1962.0
2022-08-02 10:50:00,71.42,71.55,71.42,71.51,2101.0,66.8125,66.9341,66.8125,66.8967,2101.0
2022-08-02 10:55:00,71.44,71.46,71.32,71.32,3400.0,66.8312,66.8499,66.7189,66.7189,3400.0
2022-08-02 11:00:00,71.36,71.37,71.29,71.3,2009.0,66.7563,66.7657,66.6909,66.7002,2009.0
2022-08-02 11:05:00,71.25,71.3,71.21,71.3,2015.0,66.6534,66.7002,66.616,66.7002,2015.0
2022-08-02 11:10:00,71.29,71.32,71.27,71.27,2385.0,66.6909,66.7189,66.6721,66.6721,2385.0
2022-08-02 11:15:00,71.25,71.35,71.25,71.35,1700.0,66.6534,66.747,66.6534,66.747,1700.0
2022-08-02 11:20:00,71.37,71.38,71.28,71.38,2850.0,66.7657,66.7751,66.6815,66.7751,2850.0
2022-08-02 11:25:00,71.36,71.5,71.36,71.48,3400.0,66.7563,66.8873,66.7563,66.8686,3400.0
2022-08-02 11:30:00,71.43,71.45,71.32,71.45,3816.0,66.8218,66.8405,66.7189,66.8405,3816.0
2022-08-02 11:35:00,71.44,71.6,71.44,71.53,3452.0,66.8312,66.9809,66.8312,66.9154,3452.0
2022-08-02 11:40:00,71.56,71.64,71.56,71.58,2604.0,66.9434,67.0183,66.9434,66.9621,2604.0
2022-08-02 11:45:00,71.61,71.61,71.55,71.56,3322.0,66.9902,66.9902,66.9341,66.9434,3322.0
2022-08-02 11:50:00,71.53,71.53,71.48,71.51,1656.0,66.9154,66.9154,66.8686,66.8967,1656.0
2022-08-02 11:55:00,71.5,71.54,71.46,71.51,2211.0,66.8873,66.9247,66.8499,66.8967,2211.0
2022-08-02 12:00:00,71.55,71.65,71.51,71.65,2373.0,66.9341,67.0276,66.8967,67.0276,2373.0
2022-08-02 12:05:00,71.66,71.66,71.62,71.65,1735.0,67.037,67.037,66.9996,67.0276,1735.0
2022-08-02 12:10:00,71.64,71.71,71.64,71.7,2212.0,67.0183,67.0838,67.0183,67.0744,2212.0
2022-08-02 12:15:00,71.71,71.83,71.7,71.81,1800.0,67.0838,67.196,67.0744,67.1773,1800.0
2022-08-02 12:20:00,71.82,71.86,71.8,71.86,1777.0,67.1867,67.2241,67.168,67.2241,1777.0
2022-08-02 12:25:00,71.87,71.87,71.82,71.85,2512.0,67.2334,67.2334,67.1867,67.2147,2512.0
2022-08-02 12:30:00,71.84,71.87,71.8,71.84,2400.0,67.2054,67.2334,67.168,67.2054,2400.0
2022-08-02 12:35:00,71.83,71.9,71.83,71.9,1225.0,67.196,67.2615,67.196,67.2615,1225.0
2022-08-02 12:40:00,71.88,71.89,71.83,71.88,1900.0,67.2428,67.2521,67.196,67.2428,1900.0
2022-08-02 12:45:00,71.86,71.87,71.83,71.86,2007.0,67.2241,67.2334,67.196,67.2241,2007.0
2022-08-02 12:50:00,71.86,71.92,71.86,71.91,1500.0,67.2241,67.2802,67.2241,67.2709,1500.0
2022-08-02 12:55:00,71.93,71.95,71.88,71.88,1900.0,67.2896,67.3083,67.2428,67.2428,1900.0
2022-08-02 13:00:00,71.92,71.92,71.81,71.89,3263.0,67.2802,67.2802,67.1773,67.2521,3263.0
2022-08-02 13:05:00,71.87,71.93,71.78,71.92,2115.0,67.2334,67.2896,67.1492,67.2802,2115.0
2022-08-02 13:10:00,71.94,71.97,71.89,71.94,2984.0,67.2989,67.327,67.2521,67.2989,2984.0
2022-08-02 13:15:00,71.97,71.97,71.93,71.93,1680.0,67.327,67.327,67.2896,67.2896,1680.0
2022-08-02 13:20:00,71.89,71.93,71.84,71.84,2940.0,67.2521,67.2896,67.2054,67.2054,2940.0
2022-08-02 13:25:00,71.84,71.85,71.67,71.67,2105.0,67.2054,67.2147,67.0463,67.0463,2105.0
2022-08-02 13:30:00,71.68,71.68,71.59,71.61,2100.0,67.0557,67.0557,66.9715,66.9902,2100.0
2022-08-02 13:35:00,71.56,71.56,71.43,71.51,4481.0,66.9434,66.9434,66.8218,66.8967,4481.0
2022-08-02 13:40:00,71.49,71.5,71.44,71.49,4716.0,66.878,66.8873,66.8312,66.878,4716.0
2022-08-02 13:45:00,71.48,71.49,71.38,71.42,1718.0,66.8686,66.878,66.7751,66.8125,1718.0
2022-08-02 13:50:00,71.38,71.46,71.36,71.46,2271.0,66.7751,66.8499,66.7563,66.8499,2271.0
2022-08-02 13:55:00,71.48,71.51,71.44,71.51,4264.0,66.8686,66.8967,66.8312,66.8967,4264.0
2022-08-02 14:00:00,71.51,71.57,71.45,71.48,4139.0,66.8967,66.9528,66.8405,66.8686,4139.0
2022-08-02 14:05:00,71.47,71.65,71.47,71.65,3056.0,66.8592,67.0276,66.8592,67.0276,3056.0
2022-08-02 14:10:00,71.65,71.65,71.56,71.58,2040.0,67.0276,67.0276,66.9434,66.9621,2040.0
2022-08-02 14:15:00,71.59,71.6,71.5,71.58,3775.0,66.9715,66.9809,66.8873,66.9621,3775.0
2022-08-02 14:20:00,71.58,71.72,71.57,71.71,2035.0,66.9621,67.0931,66.9528,67.0838,2035.0
2022-08-02 14:25:00,71.76,71.76,71.71,71.75,1900.0,67.1305,67.1305,67.0838,67.1212,1900.0
2022-08-02 14:30:00,71.79,71.88,71.78,71.88,2200.0,67.1586,67.2428,67.1492,67.2428,2200.0
2022-08-02 14:35:00,71.86,71.86,71.74,71.76,1900.0,67.2241,67.2241,67.1118,67.1305,1900.0
2022-08-02 14:40:00,71.76,71.77,71.73,71.77,2404.0,67.1305,67.1399,67.1025,67.1399,2404.0
2022-08-02 14:45:00,71.74,71.74,71.6,71.69,3916.0,67.1118,67.1118,66.9809,67.0651,3916.0
2022-08-02 14:50:00,71.7,71.73,71.56,71.61,3911.0,67.0744,67.1025,66.9434,66.9902,3911.0
2022-08-02 14:55:00,71.6,71.6,71.5,71.5,3611.0,66.9809,66.9809,66.8873,66.8873,3611.0
2022-08-02 15:00:00,71.54,71.56,71.49,71.53,2500.0,66.9247,66.9434,66.878,66.9154,2500.0
2022-08-02 15:05:00,71.49,71.56,71.49,71.52,3300.0,66.878,66.9434,66.878,66.906,3300.0
2022-08-02 15:10:00,71.54,71.56,71.47,71.56,3341.0,66.9247,66.9434,66.8592,66.9434,3341.0
2022-08-02 15:15:00,71.58,71.58,71.36,71.4,7009.0,66.9621,66.9621,66.7563,66.7938,7009.0
2022-08-02 15:20:00,71.39,71.45,71.33,71.4,6678.0,66.7844,66.8405,66.7283,66.7938,6678.0
2022-08-02 15:25:00,71.42,71.46,71.41,71.46,3562.0,66.8125,66.8499,66.8031,66.8499,3562.0
2022-08-02 15:30:00,71.46,71.54,71.45,71.54,5014.0,66.8499,66.9247,66.8405,66.9247,5014.0
2022-08-02 15:35:00,71.55,71.67,71.54,71.57,7881.0,66.9341,67.0463,66.9247,66.9528,7881.0
2022-08-02 15:40:00,71.56,71.58,71.48,71.57,5906.0,66.9434,66.9621,66.8686,66.9528,5906.0
2022-08-02 15:45:00,71.57,71.58,71.4,71.43,8860.0,66.9528,66.9621,66.7938,66.8218,8860.0
2022-08-02 15:50:00,71.47,71.47,71.4,71.44,7846.0,66.8592,66.8592,66.7938,66.8312,7846.0
2022-08-02 15:55:00,71.44,71.45,71.37,71.39,28749.0,66.8312,66.8405,66.7657,66.7844,28749.0
2022-08-03 09:30:00,71.76,71.92,71.67,71.67,11257.0,67.1305,67.2802,67.0463,67.0463,11257.0
2022-08-03 09:35:00,71.75,71.97,71.75,71.87,2880.0,67.1212,67.327,67.1212,67.2334,2880.0
2022-08-03 09:40:00,71.88,71.94,71.81,71.88,4406.0,67.2428,67.2989,67.1773,67.2428,4406.0
2022-08-03 09:45:00,71.86,71.86,71.7,71.78,3519.0,67.2241,67.2241,67.0744,67.1492,3519.0
2022-08-03 09:50:00,71.77,71.88,71.77,71.87,3468.0,67.1399,67.2428,67.1399,67.2334,3468.0
2022-08-03 09:55:00,71.86,71.86,71.66,71.66,5460.0,67.2241,67.2241,67.037,67.037,5460.0
2022-08-03 10:00:00,71.67,71.9,71.66,71.9,3114.0,67.0463,67.2615,67.037,67.2615,3114.0
2022-08-03 10:05:00,71.96,72.09,71.96,72.05,4546.0,67.3176,67.4392,67.3176,67.4018,4546.0
2022-08-03 10:10:00,72.07,72.1,72.03,72.04,3186.0,67.4205,67.4486,67.3831,67.3925,3186.0
2022-08-03 10:15:00,72.0,72.02,71.68,71.72,3735.0,67.3551,67.3738,67.0557,67.0931,3735.0
2022-08-03 10:20:00,71.78,71.82,71.73,71.78,6271.0,67.1492,67.1867,67.1025,67.1492,6271.0
2022-08-03 10:25:00,71.75,71.92,71.75,71.9,1763.0,67.1212,67.2802,67.1212,67.2615,1763.0
2022-08-03 10:30:00,71.92,71.93,71.69,71.69,1900.0,67.2802,67.2896,67.0651,67.0651,1900.0
2022-08-03 10:35:00,71.66,71.67,71.6,71.62,2892.0,67.037,67.0463,66.9809,66.9996,2892.0
2022-08-03 10:40:00,71.6,71.6,71.46,71.53,2722.0,66.9809,66.9809,66.8499,66.9154,2722.0
2022-08-03 10:45:00,71.53,71.6,71.51,71.6,1933.0,66.9154,66.9809,66.8967,66.9809,1933.0
2022-08-03 10:50:00,71.65,71.69,71.63,71.63,1000.0,67.0276,67.0651,67.0089,67.0089,1000.0
2022-08-03 10:55:00,71.68,71.72,71.66,71.66,3584.0,67.0557,67.0931,67.037,67.037,3584.0
2022-08-03 11:00:00,71.66,71.76,71.66,71.67,2200.0,67.037,67.1305,67.037,67.0463,2200.0
2022-08-03 11:05:00,71.71,71.78,71.71,71.78,2091.0,67.0838,67.1492,67.0838,67.1492,2091.0
2022-08-03 11:10:00,71.81,71.96,71.77,71.91,2842.0,67.1773,67.3176,67.1399,67.2709,2842.0
2022-08-03 11:15:00,71.9,71.93,71.87,71.9,2100.0,67.2615,67.2896,67.2334,67.2615,2100.0
2022-08-03 11:20:00,71.92,71.94,71.91,71.94,1515.0,67.2802,67.2989,67.2709,67.2989,1515.0
2022-08-03 11:25:00,71.95,72.08,71.95,72.02,1300.0,67.3083,67.4299,67.3083,67.3738,1300.0
2022-08-03 11:30:00,72.04,72.08,72.04,72.04,2017.0,67.3925,67.4299,67.3925,67.3925,2017.0
2022-08-03 11:35:00,72.08,72.13,72.05,72.12,2452.0,67.4299,67.4767,67.4018,67.4673,2452.0
2022-08-03 11:40:00,72.16,72.2,72.13,72.14,1900.0,67.5047,67.5422,67.4767,67.486,1900.0
2022-08-03 11:45:00,72.13,72.18,72.13,72.13,2714.0,67.4767,67.5234,67.4767,67.4767,2714.0
2022-08-03 11:50:00,72.1,72.15,72.09,72.15,3396.0,67.4486,67.4954,67.4392,67.4954,3396.0
2022-08-03 11:55:00,72.17,72.22,72.15,72.21,5372.0,67.5141,67.5609,67.4954,67.5515,5372.0
2022-08-03 12:00:00,72.21,72.25,72.18,72.19,5849.0,67.5515,67.5889,67.5234,67.5328,5849.0
2022-08-03 12:05:00,72.21,72.21,72.11,72.11,1200.0,67.5515,67.5515,67.458,67.458,1200.0
2022-08-03 12:10:00,72.09,72.13,72.03,72.11,1995.0,67.4392,67.4767,67.3831,67.458,1995.0
2022-08-03 12:15:00,72.1,72.1,72.02,72.07,1599.0,67.4486,67.4486,67.3738,67.4205,1599.0
2022-08-03 12:20:00,72.08,72.1,72.06,72.07,1100.0,67.4299,67.4486,67.4112,67.4205,1100.0
2022-08-03 12:25:00,72.09,72.1,72.06,72.07,1618.0,67.4392,67.4486,67.4112,67.4205,1618.0
2022-08-03 12:30:00,72.08,72.28,72.07,72.25,2358.0,67.4299,67.617,67.4205,67.5889,2358.0
2022-08-03 12:35:00,72.22,72.28,72.22,72.26,600.0,67.5609,67.617,67.5609,67.5983,600.0
2022-08-03 12:40:00,72.24,72.3,72.24,72.27,1733.0,67.5796,67.6357,67.5796,67.6076,1733.0
2022-08-03 12:45:00,72.27,72.37,72.27,72.36,3232.0,67.6076,67.7012,67.6076,67.6918,3232.0
2022-08-03 12:50:00,72.37,72.4,72.36,72.38,1500.0,67.7012,67.7292,67.6918,67.7105,1500.0
2022-08-03 12:55:00,72.4,72.4,72.35,72.35,1300.0,67.7292,67.7292,67.6825,67.6825,1300.0
2022-08-03 13:00:00,72.37,72.38,72.33,72.34,763.0,67.7012,67.7105,67.6638,67.6731,763.0
2022-08-03 13:05:00,72.35,72.39,72.34,72.39,1200.0,67.6825,67.7199,67.6731,67.7199,1200.0
2022-08-03 13:10:00,72.43,72.48,72.41,72.48,1235.0,67.7573,67.8041,67.7386,67.8041,1235.0
2022-08-03 13:15:00,72.47,72.47,72.39,72.4,1345.0,67.7947,67.7947,67.7199,67.7292,1345.0
2022-08-03 13:20:00,72.39,72.47,72.33,72.47,1500.0,67.7199,67.7947,67.6638,67.7947,1500.0
2022-08-03 13:25:00,72.45,72.53,72.45,72.51,6936.0,67.776,67.8509,67.776,67.8322,6936.0
2022-08-03 13:30:00,72.53,72.54,72.44,72.53,2694.0,67.8509,67.8602,67.7667,67.8509,2694.0
2022-08-03 13:35:00,72.53,72.53,72.49,72.5,1700.0,67.8509,67.8509,67.8134,67.8228,1700.0
2022-08-03 13:40:00,72.47,72.53,72.46,72.52,2015.0,67.7947,67.8509,67.7854,67.8415,2015.0
2022-08-03 13:45:00,72.5,72.54,72.48,72.54,2628.0,67.8228,67.8602,67.8041,67.8602,2628.0
2022-08-03 13:50:00,72.54,72.58,72.5,72.58,4245.0,67.8602,67.8976,67.8228,67.8976,4245.0
2022-08-03 13:55:00,72.56,72.57,72.48,72.52,1700.0,67.8789,67.8883,67.8041,67.8415,1700.0
2022-08-03 14:00:00,72.5,72.5,72.43,72.5,1200.0,67.8228,67.8228,67.7573,67.8228,1200.0
2022-08-03 14:05:00,72.54,72.55,72.47,72.5,2761.0,67.8602,67.8696,67.7947,67.8228,2761.0
2022-08-03 14:10:00,72.58,72.58,72.48,72.54,1763.0,67.8976,67.8976,67.8041,67.8602,1763.0
2022-08-03 14:15:00,72.53,72.6,72.51,72.58,4000.0,67.8509,67.9163,67.8322,67.8976,4000.0
2022-08-03 14:20:00,72.57,72.64,72.57,72.61,2130.0,67.8883,67.9538,67.8883,67.9257,2130.0
2022-08-03 14:25:00,72.59,72.59,72.52,72.57,1537.0,67.907,67.907,67.8415,67.8883,1537.0
2022-08-03 14:30:00,72.56,72.61,72.53,72.56,2706.0,67.8789,67.9257,67.8509,67.8789,2706.0
2022-08-03 14:35:00,72.58,72.64,72.57,72.6,2017.0,67.8976,67.9538,67.8883,67.9163,2017.0
2022-08-03 14:40:00,72.58,72.6,72.52,72.57,3126.0,67.8976,67.9163,67.8415,67.8883,3126.0
2022-08-03 14:45:00,72.57,72.63,72.53,72.61,2000.0,67.8883,67.9444,67.8509,67.9257,2000.0
2022-08-03 14:50:00,72.6,72.6,72.57,72.6,2000.0,67.9163,67.9163,67.8883,67.9163,2000.0
2022-08-03 14:55:00,72.6,72.6,72.57,72.58,1982.0,67.9163,67.9163,67.8883,67.8976,1982.0
2022-08-03 15:00:00,72.55,72.6,72.54,72.6,1885.0,67.8696,67.9163,67.8602,67.9163,1885.0
2022-08-03 15:05:00,72.61,72.65,72.58,72.58,2092.0,67.9257,67.9631,67.8976,67.8976,2092.0
2022-08-03 15:10:00,72.57,72.58,72.5,72.53,2770.0,67.8883,67.8976,67.8228,67.8509,2770.0
2022-08-03 15:15:00,72.53,72.55,72.5,72.54,2596.0,67.8509,67.8696,67.8228,67.8602,2596.0
2022-08-03 15:20:00,72.54,72.54,72.5,72.51,1699.0,67.8602,67.8602,67.8228,67.8322,1699.0
2022-08-03 15:25:00,72.5,72.57,72.5,72.56,2700.0,67.8228,67.8883,67.8228,67.8789,2700.0
2022-08-03 15:30:00,72.56,72.59,72.56,72.59,4485.0,67.8789,67.907,67.8789,67.907,4485.0
2022-08-03 15:35:00,72.59,72.61,72.53,72.53,9913.0,67.907,67.9257,67.8509,67.8509,9913.0
2022-08-03 15:40:00,72.54,72.63,72.54,72.63,8485.0,67.8602,67.9444,67.8602,67.9444,8485.0
2022-08-03 15:45:00,72.63,72.63,72.48,72.5,5662.0,67.9444,67.9444,67.8041,67.8228,5662.0
2022-08-03 15:50:00,72.5,72.6,72.5,72.55,10633.0,67.8228,67.9163,67.8228,67.8696,10633.0
2022-08-03 15:55:00,72.54,72.62,72.5,72.55,56004.0,67.8602,67.9351,67.8228,67.8696,56004.0
2022-08-04 09:30:00,72.53,72.64,72.12,72.14,26220.0,67.8509,67.9538,67.4673,67.486,26220.0
2022-08-04 09:35:00,72.14,72.32,72.08,72.32,6130.0,67.486,67.6544,67.4299,67.6544,6130.0
2022-08-04 09:40:00,72.32,72.54,72.31,72.52,5585.0,67.6544,67.8602,67.6451,67.8415,5585.0
2022-08-04 09:45:00,72.5,72.54,72.43,72.46,2235.0,67.8228,67.8602,67.7573,67.7854,2235.0
2022-08-04 09:50:00,72.41,72.52,72.41,72.48,4859.0,67.7386,67.8415,67.7386,67.8041,4859.0
2022-08-04 09:55:00,72.49,72.51,72.42,72.42,5468.0,67.8134,67.8322,67.748,67.748,5468.0
2022-08-04 10:00:00,72.42,72.54,72.41,72.45,5311.0,67.748,67.8602,67.7386,67.776,5311.0
2022-08-04 10:05:00,72.43,72.57,72.39,72.42,8457.0,67.7573,67.8883,67.7199,67.748,8457.0
2022-08-04 10:10:00,72.47,72.49,72.3,72.31,3076.0,67.7947,67.8134,67.6357,67.6451,3076.0
2022-08-04 10:15:00,72.3,72.37,72.16,72.26,5744.0,67.6357,67.7012,67.5047,67.5983,5744.0
2022-08-04 10:20:00,72.26,72.35,72.22,72.23,4340.0,67.5983,67.6825,67.5609,67.5702,4340.0
2022-08-04 10:25:00,72.23,72.29,72.17,72.18,3991.0,67.5702,67.6263,67.5141,67.5234,3991.0
2022-08-04 10:30:00,72.12,72.14,72.01,72.03,5029.0,67.4673,67.486,67.3644,67.3831,5029.0
2022-08-04 10:35:00,72.0,72.0,71.89,71.93,3147.0,67.3551,67.3551,67.2521,67.2896,3147.0
2022-08-04 10:40:00,71.91,71.94,71.88,71.92,2603.0,67.2709,67.2989,67.2428,67.2802,2603.0
2022-08-04 10:45:00,71.92,71.98,71.87,71.91,5671.0,67.2802,67.3363,67.2334,67.2709,5671.0
2022-08-04 10:50:00,71.94,72.07,71.93,71.98,17037.0,67.2989,67.4205,67.2896,67.3363,17037.0
2022-08-04 10:55:00,71.95,72.1,71.95,72.08,10426.0,67.3083,67.4486,67.3083,67.4299,10426.0
2022-08-04 11:00:00,72.1,72.18,72.07,72.1,5610.0,67.4486,67.5234,67.4205,67.4486,5610.0
2022-08-04 11:05:00,72.12,72.15,72.04,72.04,2036.0,67.4673,67.4954,67.3925,67.3925,2036.0
2022-08-04 11:10:00,72.03,72.11,72.01,72.01,3420.0,67.3831,67.458,67.3644,67.3644,3420.0
2022-08-04 11:15:00,71.99,72.01,71.94,71.97,3323.0,67.3457,67.3644,67.2989,67.327,3323.0
2022-08-04 11:20:00,72.01,72.03,71.87,71.87,3957.0,67.3644,67.3831,67.2334,67.2334,3957.0
2022-08-04 11:25:00,71.87,71.88,71.77,71.8,4705.0,67.2334,67.2428,67.1399,67.168,4705.0
2022-08-04 11:30:00,71.84,71.99,71.84,71.93,3744.0,67.2054,67.3457,67.2054,67.2896,3744.0
2022-08-04 11:35:00,71.94,71.94,71.75,71.75,3238.0,67.2989,67.2989,67.1212,67.1212,3238.0
2022-08-04 11:40:00,71.75,71.85,71.75,71.85,9490.0,67.1212,67.2147,67.1212,67.2147,9490.0
2022-08-04 11:45:00,71.87,72.02,71.86,71.99,3361.0,67.2334,67.3738,67.2241,67.3457,3361.0
2022-08-04 11:50:00,71.96,72.02,71.89,72.0,3916.0,67.3176,67.3738,67.2521,67.3551,3916.0
2022-08-04 11:55:00,71.99,71.99,71.89,71.95,2766.0,67.3457,67.3457,67.2521,67.3083,2766.0
2022-08-04 12:00:00,71.96,71.98,71.9,71.9,5458.0,67.3176,67.3363,67.2615,67.2615,5458.0
2022-08-04 12:05:00,71.94,72.01,71.94,72.01,1111.0,67.2989,67.3644,67.2989,67.3644,1111.0
2022-08-04 12:10:00,72.06,72.14,72.04,72.04,1700.0,67.4112,67.486,67.3925,67.3925,1700.0
2022-08-04 12:15:00,72.04,72.07,71.97,71.97,3331.0,67.3925,67.4205,67.327,67.327,3331.0
2022-08-04 12:20:00,71.98,72.02,71.95,72.0,2503.0,67.3363,67.3738,67.3083,67.3551,2503.0
2022-08-04 12:25:00,72.0,72.01,71.96,71.96,1316.0,67.3551,67.3644,67.3176,67.3176,1316.0
2022-08-04 12:30:00,71.97,71.97,71.86,71.92,2300.0,67.327,67.327,67.2241,67.2802,2300.0
2022-08-04 12:35:00,71.9,71.94,71.9,71.94,2280.0,67.2615,67.2989,67.2615,67.2989,2280.0
2022-08-04 12:40:00,71.91,71.96,71.89,71.95,3105.0,67.2709,67.3176,67.2521,67.3083,3105.0
2022-08-04 12:45:00,71.96,71.96,71.84,71.84,2979.0,67.3176,67.3176,67.2054,67.2054,2979.0
2022-08-04 12:50:00,71.85,71.89,71.83,71.87,2911.0,67.2147,67.2521,67.196,67.2334,2911.0
2022-08-04 12:55:00,71.87,71.87,71.8,71.84,2579.0,67.2334,67.2334,67.168,67.2054,2579.0
2022-08-04 13:00:00,71.84,71.89,71.83,71.85,2011.0,67.2054,67.2521,67.196,67.2147,2011.0
2022-08-04 13:05:00,71.85,71.95,71.83,71.95,1905.0,67.2147,67.3083,67.196,67.3083,1905.0
2022-08-04 13:10:00,71.94,71.96,71.92,71.94,2459.0,67.2989,67.3176,67.2802,67.2989,2459.0
2022-08-04 13:15:00,71.94,72.01,71.92,72.01,4208.0,67.2989,67.3644,67.2802,67.3644,4208.0
2022-08-04 13:20:00,71.98,72.04,71.95,72.01,3601.0,67.3363,67.3925,67.3083,67.3644,3601.0
2022-08-04 13:25:00,71.99,72.07,71.99,72.07,2892.0,67.3457,67.4205,67.3457,67.4205,2892.0
2022-08-04 13:30:00,72.04,72.06,72.02,72.04,2890.0,67.3925,67.4112,67.3738,67.3925,2890.0
2022-08-04 13:35:00,72.05,72.1,72.04,72.08,2777.0,67.4018,67.4486,67.3925,67.4299,2777.0
2022-08-04 13:40:00,72.09,72.13,72.03,72.1,3434.0,67.4392,67.4767,67.3831,67.4486,3434.0
2022-08-04 13:45:00,72.11,72.21,72.09,72.19,2287.0,67.458,67.5515,67.4392,67.5328,2287.0
2022-08-04 13:50:00,72.19,72.19,72.12,72.16,1600.0,67.5328,67.5328,67.4673,67.5047,1600.0
2022-08-04 13:55:00,72.16,72.16,72.1,72.13,1869.0,67.5047,67.5047,67.4486,67.4767,1869.0
2022-08-04 14:00:00,72.12,72.14,72.1,72.13,3148.0,67.4673,67.486,67.4486,67.4767,3148.0
2022-08-04 14:05:00,72.13,72.13,72.08,72.12,3318.0,67.4767,67.4767,67.4299,67.4673,3318.0
2022-08-04 14:10:00,72.11,72.17,72.06,72.09,5527.0,67.458,67.5141,67.4112,67.4392,5527.0
2022-08-04 14:15:00,72.11,72.19,72.09,72.17,3397.0,67.458,67.5328,67.4392,67.5141,3397.0
2022-08-04 14:20:00,72.16,72.16,72.12,72.15,879.0,67.5047,67.5047,67.4673,67.4954,879.0
2022-08-04 14:25:00,72.15,72.18,72.12,72.13,3400.0,67.4954,67.5234,67.4673,67.4767,3400.0
2022-08-04 14:30:00,72.14,72.16,72.14,72.15,1701.0,67.486,67.5047,67.486,67.4954,1701.0
2022-08-04 14:35:00,72.19,72.21,72.16,72.19,3532.0,67.5328,67.5515,67.5047,67.5328,3532.0
2022-08-04 14:40:00,72.18,72.19,72.09,72.15,1551.0,67.5234,67.5328,67.4392,67.4954,1551.0
2022-08-04 14:45:00,72.17,72.18,72.12,72.17,1643.0,67.5141,67.5234,67.4673,67.5141,1643.0
2022-08-04 14:50:00,72.18,72.26,72.18,72.23,2989.0,67.5234,67.5983,67.5234,67.5702,2989.0
2022-08-04 14:55:00,72.21,72.28,72.21,72.25,3798.0,67.5515,67.617,67.5515,67.5889,3798.0
2022-08-04 15:00:00,72.22,72.24,72.19,72.24,1579.0,67.5609,67.5796,67.5328,67.5796,1579.0
2022-08-04 15:05:00,72.23,72.34,72.21,72.33,3612.0,67.5702,67.6731,67.5515,67.6638,3612.0
2022-08-04 15:10:00,72.36,72.38,72.34,72.37,4412.0,67.6918,67.7105,67.6731,67.7012,4412.0
2022-08-04 15:15:00,72.37,72.41,72.35,72.37,3643.0,67.7012,67.7386,67.6825,67.7012,3643.0
2022-08-04 15:20:00,72.39,72.39,72.36,72.38,4128.0,67.7199,67.7199,67.6918,67.7105,4128.0
2022-08-04 15:25:00,72.37,72.4,72.34,72.38,3908.0,67.7012,67.7292,67.6731,67.7105,3908.0
2022-08-04 15:30:00,72.37,72.37,72.3,72.34,5100.0,67.7012,67.7012,67.6357,67.6731,5100.0
2022-08-04 15:35:00,72.33,72.33,72.26,72.26,4182.0,67.6638,67.6638,67.5983,67.5983,4182.0
2022-08-04 15:40:00,72.24,72.25,72.19,72.23,6683.0,67.5796,67.5889,67.5328,67.5702,6683.0
2022-08-04 15:45:00,72.22,72.22,72.1,72.12,16037.0,67.5609,67.5609,67.4486,67.4673,16037.0
2022-08-04 15:50:00,72.12,72.21,72.12,72.16,35193.0,67.4673,67.5515,67.4673,67.5047,35193.0
2022-08-04 15:55:00,72.14,72.2,72.09,72.12,55093.0,67.486,67.5422,67.4392,67.4673,55093.0
2022-08-05 09:30:00,71.66,71.66,71.33,71.39,12453.0,67.037,67.037,66.7283,66.7844,12453.0
2022-08-05 09:35:00,71.5,71.98,71.45,71.89,3814.0,66.8873,67.3363,66.8405,67.2521,3814.0
2022-08-05 09:40:00,71.88,72.08,71.88,72.05,2421.0,67.2428,67.4299,67.2428,67.4018,2421.0
2022-08-05 09:45:00,72.04,72.04,71.8,71.97,5683.0,67.3925,67.3925,67.168,67.327,5683.0
2022-08-05 09:50:00,72.08,72.19,72.06,72.1,3006.0,67.4299,67.5328,67.4112,67.4486,3006.0
2022-08-05 09:55:00,72.1,72.31,72.1,72.31,2400.0,67.4486,67.6451,67.4486,67.6451,2400.0
2022-08-05 10:00:00,72.29,72.34,72.16,72.28,6449.0,67.6263,67.6731,67.5047,67.617,6449.0
2022-08-05 10:05:00,72.27,72.48,72.22,72.45,6596.0,67.6076,67.8041,67.5609,67.776,6596.0
2022-08-05 10:10:00,72.43,72.68,72.41,72.6,12822.0,67.7573,67.9912,67.7386,67.9163,12822.0
2022-08-05 10:15:00,72.63,72.7,72.59,72.62,8934.0,67.9444,68.0099,67.907,67.9351,8934.0
2022-08-05 10:20:00,72.65,72.76,72.65,72.71,4671.0,67.9631,68.066,67.9631,68.0192,4671.0
2022-08-05 10:25:00,72.7,72.78,72.52,72.53,10409.0,68.0099,68.0847,67.8415,67.8509,10409.0
2022-08-05 10:30:00,72.59,72.67,72.57,72.64,2775.0,67.907,67.9818,67.8883,67.9538,2775.0
2022-08-05 10:35:00,72.64,72.67,72.57,72.65,2300.0,67.9538,67.9818,67.8883,67.9631,2300.0
2022-08-05 10:40:00,72.65,72.69,72.6,72.6,2071.0,67.9631,68.0005,67.9163,67.9163,2071.0
2022-08-05 10:45:00,72.61,72.75,72.61,72.68,5850.0,67.9257,68.0567,67.9257,67.9912,5850.0
2022-08-05 10:50:00,72.66,72.66,72.54,72.66,1300.0,67.9725,67.9725,67.8602,67.9725,1300.0
2022-08-05 10:55:00,72.66,72.66,72.5,72.56,4923.0,67.9725,67.9725,67.8228,67.8789,4923.0
2022-08-05 11:00:00,72.53,72.6,72.46,72.57,3843.0,67.8509,67.9163,67.7854,67.8883,3843.0
2022-08-05 11:05:00,72.58,72.78,72.55,72.74,6400.0,67.8976,68.0847,67.8696,68.0473,6400.0
2022-08-05 11:10:00,72.72,72.72,72.53,72.57,2421.0,68.0286,68.0286,67.8509,67.8883,2421.0
2022-08-05 11:15:00,72.56,72.56,72.43,72.49,1950.0,67.8789,67.8789,67.7573,67.8134,1950.0
2022-08-05 11:20:00,72.48,72.49,72.25,72.26,2082.0,67.8041,67.8134,67.5889,67.5983,2082.0
2022-08-05 11:25:00,72.28,72.31,72.22,72.25,3518.0,67.617,67.6451,67.5609,67.5889,3518.0
2022-08-05 11:30:00,72.2,72.43,72.16,72.39,3241.0,67.5422,67.7573,67.5047,67.7199,3241.0
2022-08-05 11:35:00,72.37,72.39,72.28,72.28,5532.0,67.7012,67.7199,67.617,67.617,5532.0
2022-08-05 11:40:00,72.29,72.31,72.13,72.15,2856.0,67.6263,67.6451,67.4767,67.4954,2856.0
2022-08-05 11:45:00,72.15,72.19,72.07,72.08,1464.0,67.4954,67.5328,67.4205,67.4299,1464.0
2022-08-05 11:50:00,72.11,72.22,72.07,72.16,2300.0,67.458,67.5609,67.4205,67.5047,2300.0
2022-08-05 11:55:00,72.1,72.14,72.09,72.14,1637.0,67.4486,67.486,67.4392,67.486,1637.0
2022-08-05 12:00:00,72.14,72.16,72.08,72.14,2444.0,67.486,67.5047,67.4299,67.486,2444.0
2022-08-05 12:05:00,72.17,72.19,72.04,72.08,3147.0,67.5141,67.5328,67.3925,67.4299,3147.0
2022-08-05 12:10:00,72.11,72.22,72.11,72.19,1884.0,67.458,67.5609,67.458,67.5328,1884.0
2022-08-05 12:15:00,72.22,72.28,72.21,72.28,2491.0,67.5609,67.617,67.5515,67.617,2491.0
2022-08-05 12:20:00,72.26,72.28,72.15,72.15,2904.0,67.5983,67.617,67.4954,67.4954,2904.0
2022-08-05 12:25:00,72.15,72.21,72.12,72.18,5955.0,67.4954,67.5515,67.4673,67.5234,5955.0
2022-08-05 12:30:00,72.18,72.18,72.07,72.13,1888.0,67.5234,67.5234,67.4205,67.4767,1888.0
2022-08-05 12:35:00,72.13,72.13,72.03,72.12,1845.0,67.4767,67.4767,67.3831,67.4673,1845.0
2022-08-05 12:40:00,72.13,72.23,72.13,72.2,3000.0,67.4767,67.5702,67.4767,67.5422,3000.0
2022-08-05 12:45:00,72.2,72.26,72.18,72.23,6173.0,67.5422,67.5983,67.5234,67.5702,6173.0
2022-08-05 12:50:00,72.25,72.28,72.23,72.25,1900.0,67.5889,67.617,67.5702,67.5889,1900.0
2022-08-05 12:55:00,72.36,72.36,72.32,72.34,1300.0,67.6918,67.6918,67.6544,67.6731,1300.0
2022-08-05 13:00:00,72.33,72.39,72.28,72.38,1403.0,67.6638,67.7199,67.617,67.7105,1403.0
2022-08-05 13:05:00,72.41,72.43,72.32,72.35,5299.0,67.7386,67.7573,67.6544,67.6825,5299.0
2022-08-05 13:10:00,72.43,72.49,72.42,72.49,1057.0,67.7573,67.8134,67.748,67.8134,1057.0
2022-08-05 13:15:00,72.51,72.58,72.46,72.46,2794.0,67.8322,67.8976,67.7854,67.7854,2794.0
2022-08-05 13:20:00,72.46,72.49,72.46,72.47,700.0,67.7854,67.8134,67.7854,67.7947,700.0
2022-08-05 13:25:00,72.45,72.53,72.44,72.48,2375.0,67.776,67.8509,67.7667,67.8041,2375.0
2022-08-05 13:30:00,72.44,72.5,72.44,72.48,1350.0,67.7667,67.8228,67.7667,67.8041,1350.0
2022-08-05 13:35:00,72.49,72.5,72.38,72.39,5186.0,67.8134,67.8228,67.7105,67.7199,5186.0
2022-08-05 13:40:00,72.38,72.39,72.3,72.31,2750.0,67.7105,67.7199,67.6357,67.6451,2750.0
2022-08-05 13:45:00,72.31,72.35,72.29,72.33,1790.0,67.6451,67.6825,67.6263,67.6638,1790.0
2022-08-05 13:50:00,72.33,72.36,72.3,72.34,2250.0,67.6638,67.6918,67.6357,67.6731,2250.0
2022-08-05 13:55:00,72.34,72.35,72.25,72.34,2500.0,67.6731,67.6825,67.5889,67.6731,2500.0
2022-08-05 14:00:00,72.34,72.39,72.31,72.38,5785.0,67.6731,67.7199,67.6451,67.7105,5785.0
2022-08-05 14:05:00,72.37,72.41,72.35,72.35,3967.0,67.7012,67.7386,67.6825,67.6825,3967.0
2022-08-05 14:10:00,72.35,72.35,72.28,72.35,2631.0,67.6825,67.6825,67.617,67.6825,2631.0
2022-08-05 14:15:00,72.36,72.39,72.31,72.37,3999.0,67.6918,67.7199,67.6451,67.7012,3999.0
2022-08-05 14:20:00,72.37,72.38,72.35,72.37,3812.0,67.7012,67.7105,67.6825,67.7012,3812.0
2022-08-05 14:25:00,72.36,72.36,72.21,72.21,1805.0,67.6918,67.6918,67.5515,67.5515,1805.0
2022-08-05 14:30:00,72.19,72.29,72.19,72.26,900.0,67.5328,67.6263,67.5328,67.5983,900.0
2022-08-05 14:35:00,72.27,72.31,72.26,72.31,800.0,67.6076,67.6451,67.5983,67.6451,800.0
2022-08-05 14:40:00,72.33,72.33,72.28,72.28,1200.0,67.6638,67.6638,67.617,67.617,1200.0
2022-08-05 14:45:00,72.27,72.3,72.27,72.27,2103.0,67.6076,67.6357,67.6076,67.6076,2103.0
2022-08-05 14:50:00,72.27,72.29,72.23,72.29,1900.0,67.6076,67.6263,67.5702,67.6263,1900.0
2022-08-05 14:55:00,72.28,72.28,72.2,72.21,2822.0,67.617,67.617,67.5422,67.5515,2822.0
2022-08-05 15:00:00,72.23,72.26,72.19,72.21,2300.0,67.5702,67.5983,67.5328,67.5515,2300.0
2022-08-05 15:05:00,72.2,72.26,72.19,72.25,1726.0,67.5422,67.5983,67.5328,67.5889,1726.0
2022-08-05 15:10:00,72.26,72.33,72.21,72.27,23113.0,67.5983,67.6638,67.5515,67.6076,23113.0
2022-08-05 15:15:00,72.27,72.33,72.23,72.26,27412.0,67.6076,67.6638,67.5702,67.5983,27412.0
2022-08-05 15:20:00,72.26,72.32,72.22,72.32,9311.0,67.5983,67.6544,67.5609,67.6544,9311.0
2022-08-05 15:25:00,72.33,72.35,72.25,72.31,14823.0,67.6638,67.6825,67.5889,67.6451,14823.0
2022-08-05 15:30:00,72.31,72.4,72.25,72.37,6586.0,67.6451,67.7292,67.5889,67.7012,6586.0
2022-08-05 15:35:00,72.36,72.41,72.33,72.39,8099.0,67.6918,67.7386,67.6638,67.7199,8099.0
2022-08-05 15:40:00,72.41,72.49,72.41,72.48,6090.0,67.7386,67.8134,67.7386,67.8041,6090.0
2022-08-05 15:45:00,72.49,72.52,72.42,72.42,16790.0,67.8134,67.8415,67.748,67.748,16790.0
2022-08-05 15:50:00,72.43,72.43,72.32,72.36,13686.0,67.7573,67.7573,67.6544,67.6918,13686.0
2022-08-05 15:55:00,72.35,72.42,72.29,72.38,57742.0,67.6825,67.748,67.6263,67.7105,57742.0
2022-08-08 09:30:00,72.52,72.9,72.46,72.83,18683.0,67.8415,68.197,67.7854,68.1315,18683.0
2022-08-08 09:35:00,72.81,72.93,72.73,72.82,2500.0,68.1128,68.2251,68.038,68.1222,2500.0
2022-08-08 09:40:00,72.81,72.88,72.75,72.81,9770.0,68.1128,68.1783,68.0567,68.1128,9770.0
2022-08-08 09:45:00,72.87,72.9,72.75,72.8,5053.0,68.1689,68.197,68.0567,68.1034,5053.0
2022-08-08 09:50:00,72.78,72.9,72.78,72.89,4735.0,68.0847,68.197,68.0847,68.1876,4735.0
2022-08-08 09:55:00,72.93,72.94,72.67,72.73,4715.0,68.2251,68.2344,67.9818,68.038,4715.0
2022-08-08 10:00:00,72.73,73.05,72.71,72.92,15063.0,68.038,68.3373,68.0192,68.2157,15063.0
2022-08-08 10:05:00,72.91,72.91,72.67,72.74,3820.0,68.2063,68.2063,67.9818,68.0473,3820.0
2022-08-08 10:10:00,72.73,72.89,72.72,72.74,7131.0,68.038,68.1876,68.0286,68.0473,7131.0
2022-08-08 10:15:00,72.79,72.88,72.79,72.86,3153.0,68.0941,68.1783,68.0941,68.1596,3153.0
2022-08-08 10:20:00,72.92,72.93,72.82,72.82,10853.0,68.2157,68.2251,68.1222,68.1222,10853.0
2022-08-08 10:25:00,72.81,72.82,72.72,72.76,5811.0,68.1128,68.1222,68.0286,68.066,5811.0
2022-08-08 10:30:00,72.72,72.81,72.65,72.65,5261.0,68.0286,68.1128,67.9631,67.9631,5261.0
2022-08-08 10:35:00,72.63,72.79,72.62,72.77,14730.0,67.9444,68.0941,67.9351,68.0754,14730.0
2022-08-08 10:40:00,72.77,72.88,72.76,72.78,12763.0,68.0754,68.1783,68.066,68.0847,12763.0
2022-08-08 10:45:00,72.79,72.8,72.72,72.75,5700.0,68.0941,68.1034,68.0286,68.0567,5700.0
2022-08-08 10:50:00,72.76,72.81,72.61,72.65,8523.0,68.066,68.1128,67.9257,67.9631,8523.0
2022-08-08 10:55:00,72.63,72.66,72.57,72.57,5815.0,67.9444,67.9725,67.8883,67.8883,5815.0
2022-08-08 11:00:00,72.59,72.83,72.58,72.82,9344.0,67.907,68.1315,67.8976,68.1222,9344.0
2022-08-08 11:05:00,72.83,72.89,72.82,72.84,1771.0,68.1315,68.1876,68.1222,68.1409,1771.0
2022-08-08 11:10:00,72.84,72.89,72.78,72.78,3350.0,68.1409,68.1876,68.0847,68.0847,3350.0
2022-08-08 11:15:00,72.77,72.77,72.58,72.61,7274.0,68.0754,68.0754,67.8976,67.9257,7274.0
2022-08-08 11:20:00,72.57,72.59,72.53,72.56,2700.0,67.8883,67.907,67.8509,67.8789,2700.0
2022-08-08 11:25:00,72.55,72.57,72.49,72.56,3600.0,67.8696,67.8883,67.8134,67.8789,3600.0
2022-08-08 11:30:00,72.58,72.58,72.5,72.5,8049.0,67.8976,67.8976,67.8228,67.8228,8049.0
2022-08-08 11:35:00,72.46,72.47,72.22,72.22,2000.0,67.7854,67.7947,67.5609,67.5609,2000.0
2022-08-08 11:40:00,72.23,72.28,72.12,72.12,7845.0,67.5702,67.617,67.4673,67.4673,7845.0
2022-08-08 11:45:00,72.12,72.18,72.1,72.13,7945.0,67.4673,67.5234,67.4486,67.4767,7945.0
2022-08-08 11:50:00,72.15,72.28,72.13,72.27,2746.0,67.4954,67.617,67.4767,67.6076,2746.0
2022-08-08 11:55:00,72.31,72.31,72.22,72.22,2670.0,67.6451,67.6451,67.5609,67.5609,2670.0
2022-08-08 12:00:00,72.22,72.3,72.19,72.2,6400.0,67.5609,67.6357,67.5328,67.5422,6400.0
2022-08-08 12:05:00,72.21,72.25,72.09,72.1,4600.0,67.5515,67.5889,67.4392,67.4486,4600.0
2022-08-08 12:10:00,72.15,72.15,71.96,71.98,9066.0,67.4954,67.4954,67.3176,67.3363,9066.0
2022-08-08 12:15:00,71.97,72.0,71.83,71.85,3066.0,67.327,67.3551,67.196,67.2147,3066.0
2022-08-08 12:20:00,71.86,71.95,71.86,71.89,8463.0,67.2241,67.3083,67.2241,67.2521,8463.0
2022-08-08 12:25:00,71.89,71.93,71.82,71.85,2224.0,67.2521,67.2896,67.1867,67.2147,2224.0
2022-08-08 12:30:00,71.82,71.85,71.8,71.8,5377.0,67.1867,67.2147,67.168,67.168,5377.0
2022-08-08 12:35:00,71.81,71.96,71.67,71.96,12471.0,67.1773,67.3176,67.0463,67.3176,12471.0
2022-08-08 12:40:00,71.96,72.06,71.9,72.02,6789.0,67.3176,67.4112,67.2615,67.3738,6789.0
2022-08-08 12:45:00,72.03,72.08,71.97,72.07,2000.0,67.3831,67.4299,67.327,67.4205,2000.0
2022-08-08 12:50:00,72.08,72.13,72.04,72.07,6025.0,67.4299,67.4767,67.3925,67.4205,6025.0
2022-08-08 12:55:00,72.05,72.15,72.03,72.08,3642.0,67.4018,67.4954,67.3831,67.4299,3642.0
2022-08-08 13:00:00,72.1,72.17,72.07,72.1,6000.0,67.4486,67.5141,67.4205,67.4486,6000.0
2022-08-08 13:05:00,72.13,72.24,72.12,72.23,2349.0,67.4767,67.5796,67.4673,67.5702,2349.0
2022-08-08 13:10:00,72.22,72.3,72.2,72.26,4600.0,67.5609,67.6357,67.5422,67.5983,4600.0
2022-08-08 13:15:00,72.25,72.37,72.25,72.29,4906.0,67.5889,67.7012,67.5889,67.6263,4906.0
2022-08-08 13:20:00,72.24,72.25,72.11,72.22,3746.0,67.5796,67.5889,67.458,67.5609,3746.0
2022-08-08 13:25:00,72.22,72.23,72.08,72.09,3954.0,67.5609,67.5702,67.4299,67.4392,3954.0
2022-08-08 13:30:00,72.12,72.18,72.11,72.18,2059.0,67.4673,67.5234,67.458,67.5234,2059.0
2022-08-08 13:35:00,72.14,72.18,72.09,72.1,3328.0,67.486,67.5234,67.4392,67.4486,3328.0
2022-08-08 13:40:00,72.1,72.15,72.06,72.14,6016.0,67.4486,67.4954,67.4112,67.486,6016.0
2022-08-08 13:45:00,72.14,72.14,72.09,72.11,3556.0,67.486,67.486,67.4392,67.458,3556.0
2022-08-08 13:50:00,72.11,72.22,72.06,72.22,5700.0,67.458,67.5609,67.4112,67.5609,5700.0
2022-08-08 13:55:00,72.24,72.24,72.2,72.2,3886.0,67.5796,67.5796,67.5422,67.5422,3886.0
2022-08-08 14:00:00,72.2,72.21,72.06,72.06,5191.0,67.5422,67.5515,67.4112,67.4112,5191.0
2022-08-08 14:05:00,72.05,72.19,72.0,72.19,9070.0,67.4018,67.5328,67.3551,67.5328,9070.0
2022-08-08 14:10:00,72.24,72.28,72.2,72.22,4233.0,67.5796,67.617,67.5422,67.5609,4233.0
2022-08-08 14:15:00,72.23,72.23,72.14,72.21,4831.0,67.5702,67.5702,67.486,67.5515,4831.0
2022-08-08 14:20:00,72.21,72.21,72.13,72.13,3554.0,67.5515,67.5515,67.4767,67.4767,3554.0
2022-08-08 14:25:00,72.11,72.2,72.09,72.13,2600.0,67.458,67.5422,67.4392,67.4767,2600.0
2022-08-08 14:30:00,72.19,72.21,72.12,72.2,1915.0,67.5328,67.5515,67.4673,67.5422,1915.0
2022-08-08 14:35:00,72.18,72.18,72.05,72.05,4270.0,67.5234,67.5234,67.4018,67.4018,4270.0
2022-08-08 14:40:00,72.07,72.1,72.02,72.03,3698.0,67.4205,67.4486,67.3738,67.3831,3698.0
2022-08-08 14:45:00,72.03,72.12,71.98,72.11,6400.0,67.3831,67.4673,67.3363,67.458,6400.0
2022-08-08 14:50:00,72.08,72.17,72.08,72.16,5815.0,67.4299,67.5141,67.4299,67.5047,5815.0
2022-08-08 14:55:00,72.17,72.25,72.16,72.23,1623.0,67.5141,67.5889,67.5047,67.5702,1623.0
2022-08-08 15:00:00,72.27,72.33,72.27,72.33,1500.0,67.6076,67.6638,67.6076,67.6638,1500.0
2022-08-08 15:05:00,72.35,72.36,72.27,72.28,4144.0,67.6825,67.6918,67.6076,67.617,4144.0
2022-08-08 15:10:00,72.3,72.36,72.27,72.32,5001.0,67.6357,67.6918,67.6076,67.6544,5001.0
2022-08-08 15:15:00,72.35,72.35,72.23,72.31,7548.0,67.6825,67.6825,67.5702,67.6451,7548.0
2022-08-08 15:20:00,72.31,72.38,72.3,72.36,7048.0,67.6451,67.7105,67.6357,67.6918,7048.0
2022-08-08 15:25:00,72.37,72.45,72.34,72.35,5353.0,67.7012,67.776,67.6731,67.6825,5353.0
2022-08-08 15:30:00,72.31,72.37,72.24,72.36,6450.0,67.6451,67.7012,67.5796,67.6918,6450.0
2022-08-08 15:35:00,72.37,72.49,72.37,72.49,6667.0,67.7012,67.8134,67.7012,67.8134,6667.0
2022-08-08 15:40:00,72.5,72.57,72.49,72.52,5921.0,67.8228,67.8883,67.8134,67.8415,5921.0
2022-08-08 15:45:00,72.56,72.63,72.56,72.61,8440.0,67.8789,67.9444,67.8789,67.9257,8440.0
2022-08-08 15:50:00,72.6,72.63,72.54,72.63,16659.0,67.9163,67.9444,67.8602,67.9444,16659.0
2022-08-08 15:55:00,72.59,72.73,72.58,72.66,30427.0,67.907,68.038,67.8976,67.9725,30427.0
2022-08-09 09:30:00,72.66,72.66,71.68,71.8,22722.0,67.9725,67.9725,67.0557,67.168,22722.0
2022-08-09 09:35:00,71.82,71.85,71.74,71.76,8953.0,67.1867,67.2147,67.1118,67.1305,8953.0
2022-08-09 09:40:00,71.79,71.81,71.42,71.42,7504.0,67.1586,67.1773,66.8125,66.8125,7504.0
2022-08-09 09:45:00,71.47,71.64,71.37,71.38,6137.0,66.8592,67.0183,66.7657,66.7751,6137.0
2022-08-09 09:50:00,71.38,71.5,71.03,71.07,4252.0,66.7751,66.8873,66.4476,66.4851,4252.0
2022-08-09 09:55:00,71.1,71.1,70.75,70.82,11167.0,66.5131,66.5131,66.1857,66.2512,11167.0
2022-08-09 10:00:00,70.8,71.12,70.79,71.09,6849.0,66.2325,66.5318,66.2231,66.5038,6849.0
2022-08-09 10:05:00,71.07,71.19,71.0,71.0,2800.0,66.4851,66.5973,66.4196,66.4196,2800.0
2022-08-09 10:10:00,70.99,71.09,70.99,71.03,4197.0,66.4102,66.5038,66.4102,66.4476,4197.0
2022-08-09 10:15:00,71.02,71.26,71.01,71.15,3600.0,66.4383,66.6628,66.4289,66.5599,3600.0
2022-08-09 10:20:00,71.27,71.27,70.74,70.76,20387.0,66.6721,66.6721,66.1763,66.195,20387.0
2022-08-09 10:25:00,70.78,70.93,70.78,70.84,1631.0,66.2138,66.3541,66.2138,66.2699,1631.0
2022-08-09 10:30:00,70.89,71.12,70.87,71.12,2200.0,66.3167,66.5318,66.298,66.5318,2200.0
2022-08-09 10:35:00,71.12,71.12,71.0,71.04,2500.0,66.5318,66.5318,66.4196,66.457,2500.0
2022-08-09 10:40:00,71.01,71.15,71.0,71.15,1200.0,66.4289,66.5599,66.4196,66.5599,1200.0
2022-08-09 10:45:00,71.11,71.2,71.1,71.2,1600.0,66.5225,66.6067,66.5131,66.6067,1600.0
2022-08-09 10:50:00,71.24,71.26,71.11,71.14,3450.0,66.6441,66.6628,66.5225,66.5505,3450.0
2022-08-09 10:55:00,71.12,71.12,71.05,71.05,3000.0,66.5318,66.5318,66.4663,66.4663,3000.0
2022-08-09 11:00:00,71.05,71.05,70.85,70.86,4400.0,66.4663,66.4663,66.2792,66.2886,4400.0
2022-08-09 11:05:00,70.85,70.93,70.8,70.87,5879.0,66.2792,66.3541,66.2325,66.298,5879.0
2022-08-09 11:10:00,70.85,70.94,70.83,70.92,9271.0,66.2792,66.3634,66.2605,66.3447,9271.0
2022-08-09 11:15:00,71.0,71.12,70.9,70.91,22631.0,66.4196,66.5318,66.326,66.3354,22631.0
2022-08-09 11:20:00,70.93,71.07,70.86,71.03,7183.0,66.3541,66.4851,66.2886,66.4476,7183.0
2022-08-09 11:25:00,71.05,71.06,70.94,71.06,10481.0,66.4663,66.4757,66.3634,66.4757,10481.0
2022-08-09 11:30:00,71.05,71.16,71.05,71.06,2200.0,66.4663,66.5692,66.4663,66.4757,2200.0
2022-08-09 11:35:00,71.02,71.05,70.99,71.0,1408.0,66.4383,66.4663,66.4102,66.4196,1408.0
2022-08-09 11:40:00,70.99,70.99,70.9,70.91,2800.0,66.4102,66.4102,66.326,66.3354,2800.0
2022-08-09 11:45:00,70.89,70.91,70.79,70.79,3402.0,66.3167,66.3354,66.2231,66.2231,3402.0
2022-08-09 11:50:00,70.79,70.79,70.66,70.7,4139.0,66.2231,66.2231,66.1015,66.1389,4139.0
2022-08-09 11:55:00,70.7,70.7,70.57,70.67,8017.0,66.1389,66.1389,66.0173,66.1109,8017.0
2022-08-09 12:00:00,70.68,70.68,70.5,70.57,8151.0,66.1202,66.1202,65.9518,66.0173,8151.0
2022-08-09 12:05:00,70.61,70.63,70.53,70.53,3466.0,66.0547,66.0734,65.9799,65.9799,3466.0
2022-08-09 12:10:00,70.5,70.51,70.38,70.39,3089.0,65.9518,65.9612,65.8396,65.8489,3089.0
2022-08-09 12:15:00,70.37,70.46,70.36,70.46,4131.0,65.8302,65.9144,65.8209,65.9144,4131.0
2022-08-09 12:20:00,70.45,70.47,70.39,70.39,2693.0,65.905,65.9238,65.8489,65.8489,2693.0
2022-08-09 12:25:00,70.41,70.47,70.32,70.35,10808.0,65.8676,65.9238,65.7834,65.8115,10808.0
2022-08-09 12:30:00,70.33,70.42,70.33,70.42,2921.0,65.7928,65.877,65.7928,65.877,2921.0
2022-08-09 12:35:00,70.42,70.56,70.41,70.52,9015.0,65.877,66.008,65.8676,65.9705,9015.0
2022-08-09 12:40:00,70.48,70.59,70.4,70.55,7272.0,65.9331,66.036,65.8583,65.9986,7272.0
2022-08-09 12:45:00,70.57,70.57,70.47,70.51,1450.0,66.0173,66.0173,65.9238,65.9612,1450.0
2022-08-09 12:50:00,70.49,70.49,70.38,70.41,2900.0,65.9425,65.9425,65.8396,65.8676,2900.0
2022-08-09 12:55:00,70.41,70.49,70.4,70.49,2127.0,65.8676,65.9425,65.8583,65.9425,2127.0
2022-08-09 13:00:00,70.55,70.56,70.43,70.5,12591.0,65.9986,66.008,65.8863,65.9518,12591.0
2022-08-09 13:05:00,70.51,70.51,70.38,70.41,1400.0,65.9612,65.9612,65.8396,65.8676,1400.0
2022-08-09 13:10:00,70.42,70.48,70.38,70.44,3178.0,65.877,65.9331,65.8396,65.8957,3178.0
2022-08-09 13:15:00,70.45,70.51,70.44,70.48,2000.0,65.905,65.9612,65.8957,65.9331,2000.0
2022-08-09 13:20:00,70.47,70.51,70.47,70.49,1800.0,65.9238,65.9612,65.9238,65.9425,1800.0
2022-08-09 13:25:00,70.53,70.55,70.5,70.52,1700.0,65.9799,65.9986,65.9518,65.9705,1700.0
2022-08-09 13:30:00,70.5,70.52,70.49,70.5,1200.0,65.9518,65.9705,65.9425,65.9518,1200.0
2022-08-09 13:35:00,70.48,70.55,70.4,70.53,9274.0,65.9331,65.9986,65.8583,65.9799,9274.0
2022-08-09 13:40:00,70.51,70.58,70.48,70.53,2700.0,65.9612,66.0267,65.9331,65.9799,2700.0
2022-08-09 13:45:00,70.5,70.55,70.44,70.54,3089.0,65.9518,65.9986,65.8957,65.9892,3089.0
2022-08-09 13:50:00,70.53,70.61,70.53,70.56,2287.0,65.9799,66.0547,65.9799,66.008,2287.0
2022-08-09 13:55:00,70.58,70.69,70.58,70.63,2500.0,66.0267,66.1296,66.0267,66.0734,2500.0
2022-08-09 14:00:00,70.62,70.69,70.62,70.68,1612.0,66.0641,66.1296,66.0641,66.1202,1612.0
2022-08-09 14:05:00,70.69,70.74,70.66,70.74,2321.0,66.1296,66.1763,66.1015,66.1763,2321.0
2022-08-09 14:10:00,70.71,70.74,70.67,70.67,4964.0,66.1483,66.1763,66.1109,66.1109,4964.0
2022-08-09 14:15:00,70.65,70.66,70.55,70.55,3566.0,66.0921,66.1015,65.9986,65.9986,3566.0
2022-08-09 14:20:00,70.56,70.56,70.48,70.5,1500.0,66.008,66.008,65.9331,65.9518,1500.0
2022-08-09 14:25:00,70.49,70.49,70.46,70.48,1300.0,65.9425,65.9425,65.9144,65.9331,1300.0
2022-08-09 14:30:00,70.48,70.51,70.47,70.5,2251.0,65.9331,65.9612,65.9238,65.9518,2251.0
2022-08-09 14:35:00,70.53,70.54,70.48,70.52,2600.0,65.9799,65.9892,65.9331,65.9705,2600.0
2022-08-09 14:40:00,70.53,70.59,70.52,70.59,1122.0,65.9799,66.036,65.9705,66.036,1122.0
2022-08-09 14:45:00,70.65,70.74,70.63,70.73,2800.0,66.0921,66.1763,66.0734,66.167,2800.0
2022-08-09 14:50:00,70.71,70.77,70.71,70.73,5910.0,66.1483,66.2044,66.1483,66.167,5910.0
2022-08-09 14:55:00,70.68,70.77,70.68,70.74,2165.0,66.1202,66.2044,66.1202,66.1763,2165.0
2022-08-09 15:00:00,70.75,70.77,70.69,70.69,4080.0,66.1857,66.2044,66.1296,66.1296,4080.0
2022-08-09 15:05:00,70.69,70.69,70.64,70.67,1311.0,66.1296,66.1296,66.0828,66.1109,1311.0
2022-08-09 15:10:00,70.67,70.69,70.64,70.68,8899.0,66.1109,66.1296,66.0828,66.1202,8899.0
2022-08-09 15:15:00,70.69,70.8,70.69,70.77,4868.0,66.1296,66.2325,66.1296,66.2044,4868.0
2022-08-09 15:20:00,70.78,70.85,70.77,70.84,2876.0,66.2138,66.2792,66.2044,66.2699,2876.0
2022-08-09 15:25:00,70.87,70.88,70.81,70.85,6820.0,66.298,66.3073,66.2418,66.2792,6820.0
2022-08-09 15:30:00,70.84,70.86,70.8,70.81,6831.0,66.2699,66.2886,66.2325,66.2418,6831.0
2022-08-09 15:35:00,70.81,70.85,70.74,70.84,8749.0,66.2418,66.2792,66.1763,66.2699,8749.0
2022-08-09 15:40:00,70.84,70.91,70.83,70.86,9273.0,66.2699,66.3354,66.2605,66.2886,9273.0
2022-08-09 15:45:00,70.88,70.99,70.87,70.97,12228.0,66.3073,66.4102,66.298,66.3915,12228.0
2022-08-09 15:50:00,71.0,71.1,70.97,71.07,27130.0,66.4196,66.5131,66.3915,66.4851,27130.0
2022-08-09 15:55:00,71.09,71.12,70.98,71.07,59344.0,66.5038,66.5318,66.4009,66.4851,59344.0
2022-08-10 09:30:00,72.58,72.78,72.19,72.45,15094.0,67.8976,68.0847,67.5328,67.776,15094.0
2022-08-10 09:35:00,72.5,72.53,72.39,72.46,2300.0,67.8228,67.8509,67.7199,67.7854,2300.0
2022-08-10 09:40:00,72.42,72.54,72.4,72.52,3373.0,67.748,67.8602,67.7292,67.8415,3373.0
2022-08-10 09:45:00,72.59,72.76,72.57,72.74,5380.0,67.907,68.066,67.8883,68.0473,5380.0
2022-08-10 09:50:00,72.77,72.85,72.66,72.67,2564.0,68.0754,68.1502,67.9725,67.9818,2564.0
2022-08-10 09:55:00,72.69,72.83,72.67,72.79,3173.0,68.0005,68.1315,67.9818,68.0941,3173.0
2022-08-10 10:00:00,72.78,73.1,72.78,73.05,9690.0,68.0847,68.3841,68.0847,68.3373,9690.0
2022-08-10 10:05:00,73.05,73.24,73.05,73.11,5277.0,68.3373,68.5151,68.3373,68.3934,5277.0
2022-08-10 10:10:00,73.11,73.29,73.1,73.21,9247.0,68.3934,68.5618,68.3841,68.487,9247.0
2022-08-10 10:15:00,73.2,73.26,73.11,73.12,2067.0,68.4776,68.5338,68.3934,68.4028,2067.0
2022-08-10 10:20:00,73.09,73.18,73.0,73.18,4295.0,68.3747,68.4589,68.2905,68.4589,4295.0
2022-08-10 10:25:00,73.18,73.29,73.14,73.29,4149.0,68.4589,68.5618,68.4215,68.5618,4149.0
2022-08-10 10:30:00,73.28,73.36,73.25,73.36,5075.0,68.5525,68.6273,68.5244,68.6273,5075.0
2022-08-10 10:35:00,73.37,73.43,73.31,73.39,4210.0,68.6367,68.6928,68.5805,68.6554,4210.0
2022-08-10 10:40:00,73.4,73.46,73.36,73.38,4646.0,68.6647,68.7209,68.6273,68.646,4646.0
2022-08-10 10:45:00,73.36,73.42,73.3,73.4,5394.0,68.6273,68.6834,68.5712,68.6647,5394.0
2022-08-10 10:50:00,73.42,73.54,73.42,73.51,8352.0,68.6834,68.7957,68.6834,68.7676,8352.0
2022-08-10 10:55:00,73.48,73.55,73.45,73.46,5554.0,68.7396,68.8051,68.7115,68.7209,5554.0
2022-08-10 11:00:00,73.49,73.62,73.45,73.48,6145.0,68.7489,68.8705,68.7115,68.7396,6145.0
2022-08-10 11:05:00,73.44,73.5,73.39,73.46,4913.0,68.7022,68.7583,68.6554,68.7209,4913.0
2022-08-10 11:10:00,73.44,73.46,73.3,73.36,11517.0,68.7022,68.7209,68.5712,68.6273,11517.0
2022-08-10 11:15:00,73.37,73.5,73.3,73.47,5949.0,68.6367,68.7583,68.5712,68.7302,5949.0
2022-08-10 11:20:00,73.49,73.67,73.49,73.65,4499.0,68.7489,68.9173,68.7489,68.8986,4499.0
2022-08-10 11:25:00,73.64,73.7,73.61,73.62,3849.0,68.8893,68.9454,68.8612,68.8705,3849.0
2022-08-10 11:30:00,73.64,73.75,73.64,73.72,4224.0,68.8893,68.9922,68.8893,68.9641,4224.0
2022-08-10 11:35:00,73.68,73.68,73.58,73.58,2208.0,68.9267,68.9267,68.8331,68.8331,2208.0
2022-08-10 11:40:00,73.57,73.68,73.57,73.65,3395.0,68.8238,68.9267,68.8238,68.8986,3395.0
2022-08-10 11:45:00,73.6,73.68,73.59,73.63,3030.0,68.8518,68.9267,68.8425,68.8799,3030.0
2022-08-10 11:50:00,73.59,73.66,73.58,73.64,1451.0,68.8425,68.908,68.8331,68.8893,1451.0
2022-08-10 11:55:00,73.63,73.63,73.53,73.55,1300.0,68.8799,68.8799,68.7863,68.8051,1300.0
2022-08-10 12:00:00,73.58,73.67,73.58,73.62,3057.0,68.8331,68.9173,68.8331,68.8705,3057.0
2022-08-10 12:05:00,73.62,73.62,73.53,73.55,1982.0,68.8705,68.8705,68.7863,68.8051,1982.0
2022-08-10 12:10:00,73.56,73.58,73.53,73.54,1800.0,68.8144,68.8331,68.7863,68.7957,1800.0
2022-08-10 12:15:00,73.52,73.54,73.36,73.36,4411.0,68.777,68.7957,68.6273,68.6273,4411.0
2022-08-10 12:20:00,73.37,73.42,73.35,73.4,2428.0,68.6367,68.6834,68.618,68.6647,2428.0
2022-08-10 12:25:00,73.36,73.4,73.26,73.38,3463.0,68.6273,68.6647,68.5338,68.646,3463.0
2022-08-10 12:30:00,73.41,73.42,73.36,73.4,3016.0,68.6741,68.6834,68.6273,68.6647,3016.0
2022-08-10 12:35:00,73.41,73.41,73.33,73.35,2030.0,68.6741,68.6741,68.5993,68.618,2030.0
2022-08-10 12:40:00,73.35,73.39,73.3,73.35,2418.0,68.618,68.6554,68.5712,68.618,2418.0
2022-08-10 12:45:00,73.34,73.35,73.27,73.34,3469.0,68.6086,68.618,68.5431,68.6086,3469.0
2022-08-10 12:50:00,73.36,73.36,73.28,73.34,1800.0,68.6273,68.6273,68.5525,68.6086,1800.0
2022-08-10 12:55:00,73.33,73.37,73.31,73.37,2127.0,68.5993,68.6367,68.5805,68.6367,2127.0
2022-08-10 13:00:00,73.37,73.39,73.32,73.39,1300.0,68.6367,68.6554,68.5899,68.6554,1300.0
2022-08-10 13:05:00,73.39,73.43,73.38,73.42,1889.0,68.6554,68.6928,68.646,68.6834,1889.0
2022-08-10 13:10:00,73.44,73.46,73.36,73.4,1800.0,68.7022,68.7209,68.6273,68.6647,1800.0
2022-08-10 13:15:00,73.39,73.48,73.39,73.44,2727.0,68.6554,68.7396,68.6554,68.7022,2727.0
2022-08-10 13:20:00,73.43,73.45,73.42,73.43,3825.0,68.6928,68.7115,68.6834,68.6928,3825.0
2022-08-10 13:25:00,73.42,73.45,73.36,73.36,3039.0,68.6834,68.7115,68.6273,68.6273,3039.0
2022-08-10 13:30:00,73.39,73.5,73.37,73.48,4598.0,68.6554,68.7583,68.6367,68.7396,4598.0
2022-08-10 13:35:00,73.49,73.5,73.47,73.47,1687.0,68.7489,68.7583,68.7302,68.7302,1687.0
2022-08-10 13:40:00,73.48,73.52,73.44,73.52,3972.0,68.7396,68.777,68.7022,68.777,3972.0
2022-08-10 13:45:00,73.52,73.6,73.51,73.6,4058.0,68.777,68.8518,68.7676,68.8518,4058.0
2022-08-10 13:50:00,73.59,73.65,73.59,73.65,2298.0,68.8425,68.8986,68.8425,68.8986,2298.0
2022-08-10 13:55:00,73.64,73.68,73.57,73.61,4982.0,68.8893,68.9267,68.8238,68.8612,4982.0
2022-08-10 14:00:00,73.6,73.69,73.57,73.69,2375.0,68.8518,68.936,68.8238,68.936,2375.0
2022-08-10 14:05:00,73.69,73.7,73.59,73.61,2123.0,68.936,68.9454,68.8425,68.8612,2123.0
2022-08-10 14:10:00,73.6,73.63,73.57,73.58,2150.0,68.8518,68.8799,68.8238,68.8331,2150.0
2022-08-10 14:15:00,73.58,73.62,73.56,73.57,5499.0,68.8331,68.8705,68.8144,68.8238,5499.0
2022-08-10 14:20:00,73.56,73.58,73.55,73.55,3660.0,68.8144,68.8331,68.8051,68.8051,3660.0
2022-08-10 14:25:00,73.56,73.59,73.52,73.58,4070.0,68.8144,68.8425,68.777,68.8331,4070.0
2022-08-10 14:30:00,73.57,73.65,73.56,73.64,7825.0,68.8238,68.8986,68.8144,68.8893,7825.0
2022-08-10 14:35:00,73.65,73.73,73.65,73.7,5702.0,68.8986,68.9734,68.8986,68.9454,5702.0
2022-08-10 14:40:00,73.71,73.73,73.68,73.73,3747.0,68.9547,68.9734,68.9267,68.9734,3747.0
2022-08-10 14:45:00,73.72,73.72,73.57,73.57,5804.0,68.9641,68.9641,68.8238,68.8238,5804.0
2022-08-10 14:50:00,73.55,73.62,73.54,73.57,3360.0,68.8051,68.8705,68.7957,68.8238,3360.0
2022-08-10 14:55:00,73.55,73.56,73.5,73.56,2723.0,68.8051,68.8144,68.7583,68.8144,2723.0
2022-08-10 15:00:00,73.55,73.55,73.48,73.5,4524.0,68.8051,68.8051,68.7396,68.7583,4524.0
2022-08-10 15:05:00,73.5,73.52,73.44,73.44,6602.0,68.7583,68.777,68.7022,68.7022,6602.0
2022-08-10 15:10:00,73.43,73.51,73.43,73.51,3674.0,68.6928,68.7676,68.6928,68.7676,3674.0
2022-08-10 15:15:00,73.5,73.54,73.48,73.5,6656.0,68.7583,68.7957,68.7396,68.7583,6656.0
2022-08-10 15:20:00,73.49,73.56,73.48,73.56,6015.0,68.7489,68.8144,68.7396,68.8144,6015.0
2022-08-10 15:25:00,73.56,73.62,73.55,73.62,6295.0,68.8144,68.8705,68.8051,68.8705,6295.0
2022-08-10 15:30:00,73.61,73.61,73.55,73.56,4039.0,68.8612,68.8612,68.8051,68.8144,4039.0
2022-08-10 15:35:00,73.55,73.56,73.49,73.5,9346.0,68.8051,68.8144,68.7489,68.7583,9346.0
2022-08-10 15:40:00,73.5,73.5,73.41,73.47,9544.0,68.7583,68.7583,68.6741,68.7302,9544.0
2022-08-10 15:45:00,73.46,73.47,73.36,73.37,7459.0,68.7209,68.7302,68.6273,68.6367,7459.0
2022-08-10 15:50:00,73.37,73.37,73.26,73.34,21346.0,68.6367,68.6367,68.5338,68.6086,21346.0
2022-08-10 15:55:00,73.35,73.39,73.27,73.28,47631.0,68.618,68.6554,68.5431,68.5525,47631.0
2022-08-11 09:30:00,73.87,74.08,73.79,73.88,19855.0,69.1044,69.3009,69.0296,69.1138,19855.0
2022-08-11 09:35:00,73.79,74.05,73.79,74.05,5749.0,69.0296,69.2728,69.0296,69.2728,5749.0
2022-08-11 09:40:00,74.08,74.31,74.04,74.2,9353.0,69.3009,69.516,69.2634,69.4131,9353.0
2022-08-11 09:45:00,74.17,74.66,74.16,74.57,8906.0,69.3851,69.8434,69.3757,69.7593,8906.0
2022-08-11 09:50:00,74.56,74.6,74.53,74.56,16038.0,69.7499,69.7873,69.7218,69.7499,16038.0
2022-08-11 09:55:00,74.56,74.78,74.53,74.76,7910.0,69.7499,69.9557,69.7218,69.937,7910.0
2022-08-11 10:00:00,74.77,74.88,74.71,74.79,5382.0,69.9464,70.0493,69.8902,69.9651,5382.0
2022-08-11 10:05:00,74.79,74.99,74.79,74.9,13624.0,69.9651,70.1522,69.9651,70.068,13624.0
2022-08-11 10:10:00,74.91,75.05,74.9,75.01,13209.0,70.0773,70.2083,70.068,70.1709,13209.0
2022-08-11 10:15:00,75.0,75.04,74.91,75.04,5925.0,70.1615,70.1989,70.0773,70.1989,5925.0
2022-08-11 10:20:00,75.03,75.03,74.88,74.91,9757.0,70.1896,70.1896,70.0493,70.0773,9757.0
2022-08-11 10:25:00,74.94,74.98,74.85,74.9,5517.0,70.1054,70.1428,70.0212,70.068,5517.0
2022-08-11 10:30:00,74.91,75.08,74.91,75.08,10075.0,70.0773,70.2364,70.0773,70.2364,10075.0
2022-08-11 10:35:00,75.09,75.12,75.04,75.05,3829.0,70.2457,70.2738,70.1989,70.2083,3829.0
2022-08-11 10:40:00,75.02,75.04,74.9,74.97,6326.0,70.1802,70.1989,70.068,70.1334,6326.0
2022-08-11 10:45:00,74.95,75.0,74.9,74.97,5237.0,70.1147,70.1615,70.068,70.1334,5237.0
2022-08-11 10:50:00,74.97,75.11,74.96,75.09,7033.0,70.1334,70.2644,70.1241,70.2457,7033.0
2022-08-11 10:55:00,75.06,75.06,74.97,74.97,3804.0,70.2176,70.2176,70.1334,70.1334,3804.0
2022-08-11 11:00:00,74.95,74.95,74.74,74.76,2499.0,70.1147,70.1147,69.9183,69.937,2499.0
2022-08-11 11:05:00,74.73,74.73,74.5,74.59,5923.0,69.9089,69.9089,69.6938,69.778,5923.0
2022-08-11 11:10:00,74.57,74.66,74.52,74.62,5227.0,69.7593,69.8434,69.7125,69.806,5227.0
2022-08-11 11:15:00,74.64,74.68,74.43,74.45,15441.0,69.8247,69.8622,69.6283,69.647,15441.0
2022-08-11 11:20:00,74.45,74.57,74.45,74.57,3986.0,69.647,69.7593,69.647,69.7593,3986.0
2022-08-11 11:25:00,74.58,74.59,74.5,74.53,3075.0,69.7686,69.778,69.6938,69.7218,3075.0
2022-08-11 11:30:00,74.54,74.55,74.48,74.5,2407.0,69.7312,69.7405,69.6751,69.6938,2407.0
2022-08-11 11:35:00,74.53,74.55,74.43,74.46,4065.0,69.7218,69.7405,69.6283,69.6564,4065.0
2022-08-11 11:40:00,74.46,74.46,74.3,74.3,9169.0,69.6564,69.6564,69.5067,69.5067,9169.0
2022-08-11 11:45:00,74.24,74.27,74.19,74.24,2900.0,69.4505,69.4786,69.4038,69.4505,2900.0
2022-08-11 11:50:00,74.25,74.25,74.1,74.19,3750.0,69.4599,69.4599,69.3196,69.4038,3750.0
2022-08-11 11:55:00,74.17,74.18,74.12,74.12,1914.0,69.3851,69.3944,69.3383,69.3383,1914.0
2022-08-11 12:00:00,74.21,74.26,74.21,74.23,1364.0,69.4225,69.4693,69.4225,69.4412,1364.0
2022-08-11 12:05:00,74.22,74.22,74.08,74.08,1800.0,69.4318,69.4318,69.3009,69.3009,1800.0
2022-08-11 12:10:00,74.09,74.11,74.06,74.1,1580.0,69.3102,69.3289,69.2822,69.3196,1580.0
2022-08-11 12:15:00,74.07,74.17,74.05,74.15,2747.0,69.2915,69.3851,69.2728,69.3663,2747.0
2022-08-11 12:20:00,74.14,74.14,74.02,74.08,3200.0,69.357,69.357,69.2447,69.3009,3200.0
2022-08-11 12:25:00,74.09,74.19,74.09,74.19,1451.0,69.3102,69.4038,69.3102,69.4038,1451.0
2022-08-11 12:30:00,74.22,74.3,74.22,74.29,3142.0,69.4318,69.5067,69.4318,69.4973,3142.0
2022-08-11 12:35:00,74.3,74.31,74.26,74.26,2200.0,69.5067,69.516,69.4693,69.4693,2200.0
2022-08-11 12:40:00,74.25,74.29,74.23,74.26,2300.0,69.4599,69.4973,69.4412,69.4693,2300.0
2022-08-11 12:45:00,74.26,74.27,74.19,74.27,3697.0,69.4693,69.4786,69.4038,69.4786,3697.0
2022-08-11 12:50:00,74.26,74.34,74.26,74.33,2000.0,69.4693,69.5441,69.4693,69.5347,2000.0
2022-08-11 12:55:00,74.32,74.41,74.32,74.39,2523.0,69.5254,69.6096,69.5254,69.5909,2523.0
2022-08-11 13:00:00,74.43,74.43,74.32,74.34,3510.0,69.6283,69.6283,69.5254,69.5441,3510.0
2022-08-11 13:05:00,74.35,74.4,74.31,74.35,1700.0,69.5534,69.6002,69.516,69.5534,1700.0
2022-08-11 13:10:00,74.36,74.39,74.31,74.38,6020.0,69.5628,69.5909,69.516,69.5815,6020.0
2022-08-11 13:15:00,74.39,74.45,74.37,74.44,2715.0,69.5909,69.647,69.5722,69.6376,2715.0
2022-08-11 13:20:00,74.41,74.44,74.37,74.37,1700.0,69.6096,69.6376,69.5722,69.5722,1700.0
2022-08-11 13:25:00,74.37,74.37,74.27,74.27,2553.0,69.5722,69.5722,69.4786,69.4786,2553.0
2022-08-11 13:30:00,74.27,74.28,74.18,74.2,2018.0,69.4786,69.488,69.3944,69.4131,2018.0
2022-08-11 13:35:00,74.16,74.21,74.13,74.17,4358.0,69.3757,69.4225,69.3476,69.3851,4358.0
2022-08-11 13:40:00,74.17,74.28,74.16,74.2,3374.0,69.3851,69.488,69.3757,69.4131,3374.0
2022-08-11 13:45:00,74.17,74.19,74.1,74.16,3763.0,69.3851,69.4038,69.3196,69.3757,3763.0
2022-08-11 13:50:00,74.11,74.14,74.05,74.05,2180.0,69.3289,69.357,69.2728,69.2728,2180.0
2022-08-11 13:55:00,74.05,74.05,73.97,74.0,4053.0,69.2728,69.2728,69.198,69.226,4053.0
2022-08-11 14:00:00,74.0,74.01,73.92,73.92,2700.0,69.226,69.2354,69.1512,69.1512,2700.0
2022-08-11 14:05:00,73.91,73.94,73.9,73.91,1300.0,69.1418,69.1699,69.1325,69.1418,1300.0
2022-08-11 14:10:00,73.94,73.96,73.89,73.94,2720.0,69.1699,69.1886,69.1231,69.1699,2720.0
2022-08-11 14:15:00,73.93,74.01,73.92,73.97,2600.0,69.1605,69.2354,69.1512,69.198,2600.0
2022-08-11 14:20:00,73.94,73.95,73.86,73.95,1919.0,69.1699,69.1793,69.0951,69.1793,1919.0
2022-08-11 14:25:00,73.95,73.96,73.9,73.92,2398.0,69.1793,69.1886,69.1325,69.1512,2398.0
2022-08-11 14:30:00,73.9,73.9,73.76,73.82,4683.0,69.1325,69.1325,69.0015,69.0576,4683.0
2022-08-11 14:35:00,73.82,73.84,73.77,73.8,3135.0,69.0576,69.0763,69.0109,69.0389,3135.0
2022-08-11 14:40:00,73.79,73.82,73.76,73.81,4000.0,69.0296,69.0576,69.0015,69.0483,4000.0
2022-08-11 14:45:00,73.83,73.83,73.7,73.7,4012.0,69.067,69.067,68.9454,68.9454,4012.0
2022-08-11 14:50:00,73.69,73.69,73.56,73.57,3366.0,68.936,68.936,68.8144,68.8238,3366.0
2022-08-11 14:55:00,73.62,73.65,73.53,73.62,3023.0,68.8705,68.8986,68.7863,68.8705,3023.0
2022-08-11 15:00:00,73.6,73.66,73.57,73.65,4507.0,68.8518,68.908,68.8238,68.8986,4507.0
2022-08-11 15:05:00,73.64,73.65,73.58,73.62,4706.0,68.8893,68.8986,68.8331,68.8705,4706.0
2022-08-11 15:10:00,73.65,73.65,73.47,73.52,4182.0,68.8986,68.8986,68.7302,68.777,4182.0
2022-08-11 15:15:00,73.51,73.51,73.46,73.48,2403.0,68.7676,68.7676,68.7209,68.7396,2403.0
2022-08-11 15:20:00,73.47,73.58,73.44,73.53,4400.0,68.7302,68.8331,68.7022,68.7863,4400.0
2022-08-11 15:25:00,73.53,73.59,73.5,73.58,4589.0,68.7863,68.8425,68.7583,68.8331,4589.0
2022-08-11 15:30:00,73.58,73.64,73.54,73.64,7042.0,68.8331,68.8893,68.7957,68.8893,7042.0
2022-08-11 15:35:00,73.63,73.63,73.5,73.51,5514.0,68.8799,68.8799,68.7583,68.7676,5514.0
2022-08-11 15:40:00,73.52,73.55,73.48,73.53,5270.0,68.777,68.8051,68.7396,68.7863,5270.0
2022-08-11 15:45:00,73.52,73.57,73.5,73.57,6240.0,68.777,68.8238,68.7583,68.8238,6240.0
2022-08-11 15:50:00,73.56,73.79,73.55,73.79,15088.0,68.8144,69.0296,68.8051,69.0296,15088.0
2022-08-11 15:55:00,73.79,73.83,73.64,73.69,36295.0,69.0296,69.067,68.8893,68.936,36295.0
2022-08-12 09:30:00,73.84,74.32,73.84,74.09,19351.0,69.0763,69.5254,69.0763,69.3102,19351.0
2022-08-12 09:35:00,74.12,74.34,74.02,74.3,2861.0,69.3383,69.5441,69.2447,69.5067,2861.0
2022-08-12 09:40:00,74.29,74.4,74.29,74.4,2147.0,69.4973,69.6002,69.4973,69.6002,2147.0
2022-08-12 09:45:00,74.39,74.5,74.35,74.39,15183.0,69.5909,69.6938,69.5534,69.5909,15183.0
2022-08-12 09:50:00,74.4,74.4,74.32,74.4,4601.0,69.6002,69.6002,69.5254,69.6002,4601.0
2022-08-12 09:55:00,74.39,74.42,74.37,74.42,1000.0,69.5909,69.6189,69.5722,69.6189,1000.0
2022-08-12 10:00:00,74.37,74.37,74.11,74.31,5219.0,69.5722,69.5722,69.3289,69.516,5219.0
2022-08-12 10:05:00,74.35,74.4,74.22,74.36,4205.0,69.5534,69.6002,69.4318,69.5628,4205.0
2022-08-12 10:10:00,74.36,74.44,74.31,74.35,1957.0,69.5628,69.6376,69.516,69.5534,1957.0
2022-08-12 10:15:00,74.4,74.43,74.33,74.38,2600.0,69.6002,69.6283,69.5347,69.5815,2600.0
2022-08-12 10:20:00,74.35,74.42,74.35,74.42,3372.0,69.5534,69.6189,69.5534,69.6189,3372.0
2022-08-12 10:25:00,74.43,74.46,74.4,74.44,7140.0,69.6283,69.6564,69.6002,69.6376,7140.0
2022-08-12 10:30:00,74.42,74.5,74.4,74.42,1950.0,69.6189,69.6938,69.6002,69.6189,1950.0
2022-08-12 10:35:00,74.42,74.42,74.3,74.31,2581.0,69.6189,69.6189,69.5067,69.516,2581.0
2022-08-12 10:40:00,74.29,74.29,74.15,74.17,1985.0,69.4973,69.4973,69.3663,69.3851,1985.0
2022-08-12 10:45:00,74.2,74.2,74.15,74.18,2081.0,69.4131,69.4131,69.3663,69.3944,2081.0
2022-08-12 10:50:00,74.18,74.33,74.17,74.27,10843.0,69.3944,69.5347,69.3851,69.4786,10843.0
2022-08-12 10:55:00,74.3,74.32,74.27,74.28,800.0,69.5067,69.5254,69.4786,69.488,800.0
2022-08-12 11:00:00,74.3,74.43,74.23,74.4,4400.0,69.5067,69.6283,69.4412,69.6002,4400.0
2022-08-12 11:05:00,74.41,74.46,74.37,74.45,1300.0,69.6096,69.6564,69.5722,69.647,1300.0
2022-08-12 11:10:00,74.47,74.49,74.45,74.49,1521.0,69.6657,69.6844,69.647,69.6844,1521.0
2022-08-12 11:15:00,74.51,74.67,74.49,74.62,2914.0,69.7031,69.8528,69.6844,69.806,2914.0
2022-08-12 11:20:00,74.61,74.7,74.61,74.65,1667.0,69.7967,69.8809,69.7967,69.8341,1667.0
2022-08-12 11:25:00,74.66,74.67,74.61,74.62,1450.0,69.8434,69.8528,69.7967,69.806,1450.0
2022-08-12 11:30:00,74.61,74.62,74.57,74.62,600.0,69.7967,69.806,69.7593,69.806,600.0
2022-08-12 11:35:00,74.68,74.68,74.63,74.67,1677.0,69.8622,69.8622,69.8154,69.8528,1677.0
2022-08-12 11:40:00,74.64,74.73,74.64,74.68,3514.0,69.8247,69.9089,69.8247,69.8622,3514.0
2022-08-12 11:45:00,74.68,74.71,74.65,74.65,1585.0,69.8622,69.8902,69.8341,69.8341,1585.0
2022-08-12 11:50:00,74.64,74.66,74.62,74.62,2118.0,69.8247,69.8434,69.806,69.806,2118.0
2022-08-12 11:55:00,74.64,74.65,74.57,74.6,2386.0,69.8247,69.8341,69.7593,69.7873,2386.0
2022-08-12 12:00:00,74.59,74.64,74.56,74.6,1114.0,69.778,69.8247,69.7499,69.7873,1114.0
2022-08-12 12:05:00,74.65,74.67,74.63,74.63,1800.0,69.8341,69.8528,69.8154,69.8154,1800.0
2022-08-12 12:10:00,74.67,74.67,74.61,74.61,1008.0,69.8528,69.8528,69.7967,69.7967,1008.0
2022-08-12 12:15:00,74.6,74.64,74.59,74.63,1411.0,69.7873,69.8247,69.778,69.8154,1411.0
2022-08-12 12:20:00,74.63,74.65,74.6,74.63,2201.0,69.8154,69.8341,69.7873,69.8154,2201.0
2022-08-12 12:25:00,74.65,74.75,74.65,74.75,1705.0,69.8341,69.9276,69.8341,69.9276,1705.0
2022-08-12 12:30:00,74.74,74.98,74.72,74.95,19003.0,69.9183,70.1428,69.8996,70.1147,19003.0
2022-08-12 12:35:00,74.95,75.02,74.94,74.99,9123.0,70.1147,70.1802,70.1054,70.1522,9123.0
2022-08-12 12:40:00,74.98,75.05,74.96,75.0,5550.0,70.1428,70.2083,70.1241,70.1615,5550.0
2022-08-12 12:45:00,75.05,75.15,75.04,75.08,24172.0,70.2083,70.3018,70.1989,70.2364,24172.0
2022-08-12 12:50:00,75.06,75.07,74.95,75.0,6145.0,70.2176,70.227,70.1147,70.1615,6145.0
2022-08-12 12:55:00,75.01,75.02,74.97,74.97,1844.0,70.1709,70.1802,70.1334,70.1334,1844.0
2022-08-12 13:00:00,74.92,74.93,74.89,74.9,1300.0,70.0867,70.096,70.0586,70.068,1300.0
2022-08-12 13:05:00,74.9,74.93,74.9,74.93,700.0,70.068,70.096,70.068,70.096,700.0
2022-08-12 13:10:00,74.95,74.97,74.85,74.89,2873.0,70.1147,70.1334,70.0212,70.0586,2873.0
2022-08-12 13:15:00,74.87,74.94,74.87,74.94,2360.0,70.0399,70.1054,70.0399,70.1054,2360.0
2022-08-12 13:20:00,74.96,74.96,74.93,74.94,2389.0,70.1241,70.1241,70.096,70.1054,2389.0
2022-08-12 13:25:00,74.95,74.97,74.91,74.91,5652.0,70.1147,70.1334,70.0773,70.0773,5652.0
2022-08-12 13:30:00,74.9,74.9,74.82,74.84,1680.0,70.068,70.068,69.9931,70.0118,1680.0
2022-08-12 13:35:00,74.85,74.85,74.82,74.83,1900.0,70.0212,70.0212,69.9931,70.0025,1900.0
2022-08-12 13:40:00,74.85,74.87,74.85,74.86,600.0,70.0212,70.0399,70.0212,70.0305,600.0
2022-08-12 13:45:00,74.9,74.91,74.87,74.89,1500.0,70.068,70.0773,70.0399,70.0586,1500.0
2022-08-12 13:50:00,74.89,74.93,74.89,74.93,2038.0,70.0586,70.096,70.0586,70.096,2038.0
2022-08-12 13:55:00,74.92,74.92,74.9,74.9,1096.0,70.0867,70.0867,70.068,70.068,1096.0
2022-08-12 14:00:00,74.92,74.99,74.92,74.96,3749.0,70.0867,70.1522,70.0867,70.1241,3749.0
2022-08-12 14:05:00,74.96,74.96,74.93,74.93,2000.0,70.1241,70.1241,70.096,70.096,2000.0
2022-08-12 14:10:00,74.93,74.97,74.93,74.95,850.0,70.096,70.1334,70.096,70.1147,850.0
2022-08-12 14:15:00,74.95,74.96,74.9,74.9,2300.0,70.1147,70.1241,70.068,70.068,2300.0
2022-08-12 14:20:00,74.91,74.92,74.88,74.92,4260.0,70.0773,70.0867,70.0493,70.0867,4260.0
2022-08-12 14:25:00,74.94,74.99,74.91,74.93,4670.0,70.1054,70.1522,70.0773,70.096,4670.0
2022-08-12 14:30:00,74.92,74.96,74.89,74.92,2919.0,70.0867,70.1241,70.0586,70.0867,2919.0
2022-08-12 14:35:00,74.94,74.94,74.79,74.79,56178.0,70.1054,70.1054,69.9651,69.9651,56178.0
2022-08-12 14:40:00,74.81,74.83,74.81,74.81,2300.0,69.9838,70.0025,69.9838,69.9838,2300.0
2022-08-12 14:45:00,74.83,74.86,74.83,74.86,700.0,70.0025,70.0305,70.0025,70.0305,700.0
2022-08-12 14:50:00,74.87,74.88,74.85,74.85,2100.0,70.0399,70.0493,70.0212,70.0212,2100.0
2022-08-12 14:55:00,74.85,74.85,74.79,74.85,2900.0,70.0212,70.0212,69.9651,70.0212,2900.0
2022-08-12 15:00:00,74.87,74.87,74.79,74.82,2760.0,70.0399,70.0399,69.9651,69.9931,2760.0
2022-08-12 15:05:00,74.84,74.9,74.84,74.89,2200.0,70.0118,70.068,70.0118,70.0586,2200.0
2022-08-12 15:10:00,74.91,75.01,74.91,74.99,3136.0,70.0773,70.1709,70.0773,70.1522,3136.0
2022-08-12 15:15:00,74.99,75.04,74.97,75.0,4281.0,70.1522,70.1989,70.1334,70.1615,4281.0
2022-08-12 15:20:00,74.97,74.97,74.9,74.9,900.0,70.1334,70.1334,70.068,70.068,900.0
2022-08-12 15:25:00,74.9,74.96,74.85,74.94,3120.0,70.068,70.1241,70.0212,70.1054,3120.0
2022-08-12 15:30:00,74.92,74.96,74.86,74.88,4684.0,70.0867,70.1241,70.0305,70.0493,4684.0
2022-08-12 15:35:00,74.88,74.92,74.87,74.9,4089.0,70.0493,70.0867,70.0399,70.068,4089.0
2022-08-12 15:40:00,74.91,75.01,74.9,74.99,6171.0,70.0773,70.1709,70.068,70.1522,6171.0
2022-08-12 15:45:00,74.99,75.0,74.9,74.92,6753.0,70.1522,70.1615,70.068,70.0867,6753.0
2022-08-12 15:50:00,74.91,74.96,74.87,74.91,15552.0,70.0773,70.1241,70.0399,70.0773,15552.0
2022-08-12 15:55:00,74.9,74.94,74.86,74.93,30983.0,70.068,70.1054,70.0305,70.096,30983.0
2022-08-15 09:30:00,74.81,75.09,74.81,74.91,17598.0,69.9838,70.2457,69.9838,70.0773,17598.0
2022-08-15 09:35:00,75.03,75.37,74.84,75.22,6190.0,70.1896,70.5076,70.0118,70.3673,6190.0
2022-08-15 09:40:00,75.25,75.29,75.05,75.09,14152.0,70.3954,70.4328,70.2083,70.2457,14152.0
2022-08-15 09:45:00,75.07,75.26,75.04,75.04,8902.0,70.227,70.4047,70.1989,70.1989,8902.0
2022-08-15 09:50:00,75.05,75.48,75.05,75.44,7172.0,70.2083,70.6105,70.2083,70.5731,7172.0
2022-08-15 09:55:00,75.43,75.66,75.43,75.62,6476.0,70.5638,70.7789,70.5638,70.7415,6476.0
2022-08-15 10:00:00,75.61,75.61,75.14,75.29,10590.0,70.7322,70.7322,70.2925,70.4328,10590.0
2022-08-15 10:05:00,75.34,75.35,75.25,75.27,5243.0,70.4796,70.4889,70.3954,70.4141,5243.0
2022-08-15 10:10:00,75.3,75.33,75.2,75.3,4062.0,70.4422,70.4702,70.3486,70.4422,4062.0
2022-08-15 10:15:00,75.31,75.32,75.0,75.07,4674.0,70.4515,70.4609,70.1615,70.227,4674.0
2022-08-15 10:20:00,75.07,75.07,74.93,74.93,3596.0,70.227,70.227,70.096,70.096,3596.0
2022-08-15 10:25:00,74.91,74.95,74.75,74.75,2800.0,70.0773,70.1147,69.9276,69.9276,2800.0
2022-08-15 10:30:00,74.75,74.81,74.72,74.81,2900.0,69.9276,69.9838,69.8996,69.9838,2900.0
2022-08-15 10:35:00,74.78,74.78,74.5,74.62,7823.0,69.9557,69.9557,69.6938,69.806,7823.0
2022-08-15 10:40:00,74.66,74.68,74.57,74.67,4805.0,69.8434,69.8622,69.7593,69.8528,4805.0
2022-08-15 10:45:00,74.63,74.65,74.52,74.55,3538.0,69.8154,69.8341,69.7125,69.7405,3538.0
2022-08-15 10:50:00,74.55,74.61,74.47,74.61,3110.0,69.7405,69.7967,69.6657,69.7967,3110.0
2022-08-15 10:55:00,74.6,74.64,74.51,74.51,2268.0,69.7873,69.8247,69.7031,69.7031,2268.0
2022-08-15 11:00:00,74.45,74.56,74.41,74.53,40324.0,69.647,69.7499,69.6096,69.7218,40324.0
2022-08-15 11:05:00,74.53,74.65,74.42,74.42,2934.0,69.7218,69.8341,69.6189,69.6189,2934.0
2022-08-15 11:10:00,74.41,74.41,74.25,74.36,2690.0,69.6096,69.6096,69.4599,69.5628,2690.0
2022-08-15 11:15:00,74.31,74.4,74.3,74.4,1780.0,69.516,69.6002,69.5067,69.6002,1780.0
2022-08-15 11:20:00,74.4,74.47,74.39,74.42,3375.0,69.6002,69.6657,69.5909,69.6189,3375.0
2022-08-15 11:25:00,74.41,74.41,74.35,74.38,4393.0,69.6096,69.6096,69.5534,69.5815,4393.0
2022-08-15 11:30:00,74.4,74.48,74.36,74.39,4815.0,69.6002,69.6751,69.5628,69.5909,4815.0
2022-08-15 11:35:00,74.43,74.46,74.42,74.44,2102.0,69.6283,69.6564,69.6189,69.6376,2102.0
2022-08-15 11:40:00,74.45,74.54,74.43,74.54,3000.0,69.647,69.7312,69.6283,69.7312,3000.0
2022-08-15 11:45:00,74.54,74.61,74.53,74.59,3899.0,69.7312,69.7967,69.7218,69.778,3899.0
2022-08-15 11:50:00,74.63,74.63,74.51,74.55,4388.0,69.8154,69.8154,69.7031,69.7405,4388.0
2022-08-15 11:55:00,74.53,74.6,74.48,74.48,4164.0,69.7218,69.7873,69.6751,69.6751,4164.0
2022-08-15 12:00:00,74.5,74.61,74.5,74.61,1279.0,69.6938,69.7967,69.6938,69.7967,1279.0
2022-08-15 12:05:00,74.64,74.72,74.63,74.72,1993.0,69.8247,69.8996,69.8154,69.8996,1993.0
2022-08-15 12:10:00,74.74,74.76,74.69,74.73,4432.0,69.9183,69.937,69.8715,69.9089,4432.0
2022-08-15 12:15:00,74.75,74.8,74.72,74.75,3900.0,69.9276,69.9744,69.8996,69.9276,3900.0
2022-08-15 12:20:00,74.76,74.76,74.68,74.7,1710.0,69.937,69.937,69.8622,69.8809,1710.0
2022-08-15 12:25:00,74.74,74.78,74.67,74.67,2555.0,69.9183,69.9557,69.8528,69.8528,2555.0
2022-08-15 12:30:00,74.68,74.7,74.65,74.68,2444.0,69.8622,69.8809,69.8341,69.8622,2444.0
2022-08-15 12:35:00,74.68,74.68,74.6,74.6,2034.0,69.8622,69.8622,69.7873,69.7873,2034.0
2022-08-15 12:40:00,74.59,74.65,74.56,74.63,2325.0,69.778,69.8341,69.7499,69.8154,2325.0
2022-08-15 12:45:00,74.63,74.76,74.62,74.73,3068.0,69.8154,69.937,69.806,69.9089,3068.0
2022-08-15 12:50:00,74.73,74.79,74.72,74.79,1045.0,69.9089,69.9651,69.8996,69.9651,1045.0
2022-08-15 12:55:00,74.82,74.9,74.82,74.89,1431.0,69.9931,70.068,69.9931,70.0586,1431.0
2022-08-15 13:00:00,74.89,74.89,74.81,74.85,900.0,70.0586,70.0586,69.9838,70.0212,900.0
2022-08-15 13:05:00,74.84,74.93,74.84,74.88,1200.0,70.0118,70.096,70.0118,70.0493,1200.0
2022-08-15 13:10:00,74.88,74.88,74.85,74.87,1286.0,70.0493,70.0493,70.0212,70.0399,1286.0
2022-08-15 13:15:00,74.86,74.88,74.84,74.88,1399.0,70.0305,70.0493,70.0118,70.0493,1399.0
2022-08-15 13:20:00,74.87,74.93,74.87,74.93,700.0,70.0399,70.096,70.0399,70.096,700.0
2022-08-15 13:25:00,74.93,74.97,74.89,74.9,3698.0,70.096,70.1334,70.0586,70.068,3698.0
2022-08-15 13:30:00,74.89,74.89,74.82,74.82,800.0,70.0586,70.0586,69.9931,69.9931,800.0
2022-08-15 13:35:00,74.82,74.88,74.79,74.8,2397.0,69.9931,70.0493,69.9651,69.9744,2397.0
2022-08-15 13:40:00,74.77,74.8,74.77,74.77,1973.0,69.9464,69.9744,69.9464,69.9464,1973.0
2022-08-15 13:45:00,74.77,74.8,74.75,74.8,2197.0,69.9464,69.9744,69.9276,69.9744,2197.0
2022-08-15 13:50:00,74.81,74.82,74.79,74.82,1545.0,69.9838,69.9931,69.9651,69.9931,1545.0
2022-08-15 13:55:00,74.83,74.83,74.81,74.81,600.0,70.0025,70.0025,69.9838,69.9838,600.0
2022-08-15 14:00:00,74.81,74.83,74.8,74.83,1616.0,69.9838,70.0025,69.9744,70.0025,1616.0
2022-08-15 14:05:00,74.8,74.8,74.69,74.72,1371.0,69.9744,69.9744,69.8715,69.8996,1371.0
2022-08-15 14:10:00,74.7,74.7,74.65,74.65,1000.0,69.8809,69.8809,69.8341,69.8341,1000.0
2022-08-15 14:15:00,74.69,74.75,74.69,74.72,2586.0,69.8715,69.9276,69.8715,69.8996,2586.0
2022-08-15 14:20:00,74.73,74.78,74.69,74.7,2190.0,69.9089,69.9557,69.8715,69.8809,2190.0
2022-08-15 14:25:00,74.69,74.72,74.69,74.71,1000.0,69.8715,69.8996,69.8715,69.8902,1000.0
2022-08-15 14:30:00,74.73,74.79,74.7,74.78,1694.0,69.9089,69.9651,69.8809,69.9557,1694.0
2022-08-15 14:35:00,74.78,74.84,74.78,74.83,671.0,69.9557,70.0118,69.9557,70.0025,671.0
2022-08-15 14:40:00,74.84,74.84,74.78,74.81,1861.0,70.0118,70.0118,69.9557,69.9838,1861.0
2022-08-15 14:45:00,74.74,74.8,74.74,74.8,1520.0,69.9183,69.9744,69.9183,69.9744,1520.0
2022-08-15 14:50:00,74.79,74.79,74.77,74.79,1644.0,69.9651,69.9651,69.9464,69.9651,1644.0
2022-08-15 14:55:00,74.79,74.81,74.78,74.81,1473.0,69.9651,69.9838,69.9557,69.9838,1473.0
2022-08-15 15:00:00,74.82,74.84,74.8,74.8,2425.0,69.9931,70.0118,69.9744,69.9744,2425.0
2022-08-15 15:05:00,74.78,74.8,74.73,74.76,1303.0,69.9557,69.9744,69.9089,69.937,1303.0
2022-08-15 15:10:00,74.75,74.82,74.73,74.82,3699.0,69.9276,69.9931,69.9089,69.9931,3699.0
2022-08-15 15:15:00,74.8,74.83,74.79,74.81,2061.0,69.9744,70.0025,69.9651,69.9838,2061.0
2022-08-15 15:20:00,74.82,74.82,74.8,74.82,1420.0,69.9931,69.9931,69.9744,69.9931,1420.0
2022-08-15 15:25:00,74.82,74.85,74.77,74.84,1900.0,69.9931,70.0212,69.9464,70.0118,1900.0
2022-08-15 15:30:00,74.85,74.85,74.75,74.84,6045.0,70.0212,70.0212,69.9276,70.0118,6045.0
2022-08-15 15:35:00,74.83,74.83,74.77,74.79,4707.0,70.0025,70.0025,69.9464,69.9651,4707.0
2022-08-15 15:40:00,74.79,74.86,74.77,74.83,5000.0,69.9651,70.0305,69.9464,70.0025,5000.0
2022-08-15 15:45:00,74.82,74.83,74.77,74.79,5715.0,69.9931,70.0025,69.9464,69.9651,5715.0
2022-08-15 15:50:00,74.81,74.83,74.62,74.65,19002.0,69.9838,70.0025,69.806,69.8341,19002.0
2022-08-15 15:55:00,74.63,74.66,74.59,74.63,49598.0,69.8154,69.8434,69.778,69.8154,49598.0
2022-08-16 09:30:00,74.52,74.61,74.38,74.61,14697.0,69.7125,69.7967,69.5815,69.7967,14697.0
2022-08-16 09:35:00,74.7,74.72,74.57,74.69,3977.0,69.8809,69.8996,69.7593,69.8715,3977.0
2022-08-16 09:40:00,74.66,74.71,74.57,74.63,1900.0,69.8434,69.8902,69.7593,69.8154,1900.0
2022-08-16 09:45:00,74.61,74.69,74.57,74.61,3722.0,69.7967,69.8715,69.7593,69.7967,3722.0
2022-08-16 09:50:00,74.58,74.83,74.55,74.81,4300.0,69.7686,70.0025,69.7405,69.9838,4300.0
2022-08-16 09:55:00,74.8,74.87,74.7,74.81,3533.0,69.9744,70.0399,69.8809,69.9838,3533.0
2022-08-16 10:00:00,74.8,74.8,74.66,74.77,4559.0,69.9744,69.9744,69.8434,69.9464,4559.0
2022-08-16 10:05:00,74.76,74.98,74.76,74.88,5988.0,69.937,70.1428,69.937,70.0493,5988.0
2022-08-16 10:10:00,74.89,74.93,74.85,74.86,3028.0,70.0586,70.096,70.0212,70.0305,3028.0
2022-08-16 10:15:00,74.86,74.9,74.77,74.88,2199.0,70.0305,70.068,69.9464,70.0493,2199.0
2022-08-16 10:20:00,74.9,74.94,74.89,74.91,1601.0,70.068,70.1054,70.0586,70.0773,1601.0
2022-08-16 10:25:00,74.88,74.94,74.88,74.93,1200.0,70.0493,70.1054,70.0493,70.096,1200.0
2022-08-16 10:30:00,74.89,74.89,74.71,74.72,2124.0,70.0586,70.0586,69.8902,69.8996,2124.0
2022-08-16 10:35:00,74.72,74.82,74.71,74.73,1623.0,69.8996,69.9931,69.8902,69.9089,1623.0
2022-08-16 10:40:00,74.74,74.91,74.74,74.91,2001.0,69.9183,70.0773,69.9183,70.0773,2001.0
2022-08-16 10:45:00,74.94,75.13,74.9,75.12,6600.0,70.1054,70.2831,70.068,70.2738,6600.0
2022-08-16 10:50:00,75.12,75.22,75.05,75.05,4648.0,70.2738,70.3673,70.2083,70.2083,4648.0
2022-08-16 10:55:00,75.0,75.04,74.85,74.86,2600.0,70.1615,70.1989,70.0212,70.0305,2600.0
2022-08-16 11:00:00,74.84,74.93,74.84,74.86,2363.0,70.0118,70.096,70.0118,70.0305,2363.0
2022-08-16 11:05:00,74.86,74.97,74.85,74.96,1300.0,70.0305,70.1334,70.0212,70.1241,1300.0
2022-08-16 11:10:00,74.95,75.06,74.91,75.06,2531.0,70.1147,70.2176,70.0773,70.2176,2531.0
2022-08-16 11:15:00,75.04,75.16,75.03,75.16,2280.0,70.1989,70.3112,70.1896,70.3112,2280.0
2022-08-16 11:20:00,75.16,75.21,75.12,75.12,1500.0,70.3112,70.358,70.2738,70.2738,1500.0
2022-08-16 11:25:00,75.17,75.29,75.16,75.2,2165.0,70.3205,70.4328,70.3112,70.3486,2165.0
2022-08-16 11:30:00,75.19,75.26,75.17,75.17,2749.0,70.3393,70.4047,70.3205,70.3205,2749.0
2022-08-16 11:35:00,75.1,75.11,75.08,75.08,700.0,70.2551,70.2644,70.2364,70.2364,700.0
2022-08-16 11:40:00,75.09,75.09,75.07,75.07,1100.0,70.2457,70.2457,70.227,70.227,1100.0
2022-08-16 11:45:00,75.07,75.18,75.07,75.13,2729.0,70.227,70.3299,70.227,70.2831,2729.0
2022-08-16 11:50:00,75.14,75.14,75.1,75.14,920.0,70.2925,70.2925,70.2551,70.2925,920.0
2022-08-16 11:55:00,75.18,75.24,75.14,75.14,1100.0,70.3299,70.386,70.2925,70.2925,1100.0
2022-08-16 12:00:00,75.14,75.17,75.11,75.11,1225.0,70.2925,70.3205,70.2644,70.2644,1225.0
2022-08-16 12:05:00,75.13,75.19,75.11,75.12,2978.0,70.2831,70.3393,70.2644,70.2738,2978.0
2022-08-16 12:10:00,75.13,75.31,75.13,75.3,2423.0,70.2831,70.4515,70.2831,70.4422,2423.0
2022-08-16 12:15:00,75.32,75.38,75.3,75.38,2569.0,70.4609,70.517,70.4422,70.517,2569.0
2022-08-16 12:20:00,75.36,75.36,75.32,75.32,700.0,70.4983,70.4983,70.4609,70.4609,700.0
2022-08-16 12:25:00,75.31,75.32,75.27,75.28,2228.0,70.4515,70.4609,70.4141,70.4234,2228.0
2022-08-16 12:30:00,75.27,75.28,75.18,75.18,2070.0,70.4141,70.4234,70.3299,70.3299,2070.0
2022-08-16 12:35:00,75.19,75.26,75.19,75.24,1592.0,70.3393,70.4047,70.3393,70.386,1592.0
2022-08-16 12:40:00,75.24,75.25,75.08,75.12,4276.0,70.386,70.3954,70.2364,70.2738,4276.0
2022-08-16 12:45:00,75.11,75.15,75.1,75.15,1500.0,70.2644,70.3018,70.2551,70.3018,1500.0
2022-08-16 12:50:00,75.13,75.14,75.03,75.06,2000.0,70.2831,70.2925,70.1896,70.2176,2000.0
2022-08-16 12:55:00,75.09,75.17,75.08,75.12,2904.0,70.2457,70.3205,70.2364,70.2738,2904.0
2022-08-16 13:00:00,75.13,75.24,75.13,75.23,800.0,70.2831,70.386,70.2831,70.3767,800.0
2022-08-16 13:05:00,75.22,75.23,75.16,75.23,2113.0,70.3673,70.3767,70.3112,70.3767,2113.0
2022-08-16 13:10:00,75.26,75.26,75.17,75.17,2304.0,70.4047,70.4047,70.3205,70.3205,2304.0
2022-08-16 13:15:00,75.15,75.2,75.15,75.18,1100.0,70.3018,70.3486,70.3018,70.3299,1100.0
2022-08-16 13:20:00,75.17,75.2,75.16,75.18,1348.0,70.3205,70.3486,70.3112,70.3299,1348.0
2022-08-16 13:25:00,75.18,75.19,75.11,75.11,4062.0,70.3299,70.3393,70.2644,70.2644,4062.0
2022-08-16 13:30:00,75.13,75.2,75.12,75.16,2778.0,70.2831,70.3486,70.2738,70.3112,2778.0
2022-08-16 13:35:00,75.15,75.27,75.14,75.25,4156.0,70.3018,70.4141,70.2925,70.3954,4156.0
2022-08-16 13:40:00,75.25,75.26,75.24,75.25,1100.0,70.3954,70.4047,70.386,70.3954,1100.0
2022-08-16 13:45:00,75.26,75.28,75.2,75.23,1916.0,70.4047,70.4234,70.3486,70.3767,1916.0
2022-08-16 13:50:00,75.22,75.28,75.22,75.26,2459.0,70.3673,70.4234,70.3673,70.4047,2459.0
2022-08-16 13:55:00,75.26,75.27,75.17,75.22,5174.0,70.4047,70.4141,70.3205,70.3673,5174.0
2022-08-16 14:00:00,75.21,75.33,75.2,75.28,2400.0,70.358,70.4702,70.3486,70.4234,2400.0
2022-08-16 14:05:00,75.28,75.35,75.26,75.33,3226.0,70.4234,70.4889,70.4047,70.4702,3226.0
2022-08-16 14:10:00,75.34,75.38,75.29,75.29,2300.0,70.4796,70.517,70.4328,70.4328,2300.0
2022-08-16 14:15:00,75.26,75.29,75.21,75.24,6266.0,70.4047,70.4328,70.358,70.386,6266.0
2022-08-16 14:20:00,75.24,75.25,75.21,75.24,3129.0,70.386,70.3954,70.358,70.386,3129.0
2022-08-16 14:25:00,75.24,75.27,75.17,75.18,4321.0,70.386,70.4141,70.3205,70.3299,4321.0
2022-08-16 14:30:00,75.19,75.19,75.07,75.07,2945.0,70.3393,70.3393,70.227,70.227,2945.0
2022-08-16 14:35:00,75.09,75.11,74.8,74.83,9126.0,70.2457,70.2644,69.9744,70.0025,9126.0
2022-08-16 14:40:00,74.82,74.82,74.69,74.7,4700.0,69.9931,69.9931,69.8715,69.8809,4700.0
2022-08-16 14:45:00,74.63,74.63,74.51,74.59,7631.0,69.8154,69.8154,69.7031,69.778,7631.0
2022-08-16 14:50:00,74.56,74.62,74.54,74.55,7364.0,69.7499,69.806,69.7312,69.7405,7364.0
2022-08-16 14:55:00,74.54,74.62,74.54,74.61,5257.0,69.7312,69.806,69.7312,69.7967,5257.0
2022-08-16 15:00:00,74.6,74.65,74.42,74.47,12075.0,69.7873,69.8341,69.6189,69.6657,12075.0
2022-08-16 15:05:00,74.46,74.57,74.45,74.55,5502.0,69.6564,69.7593,69.647,69.7405,5502.0
2022-08-16 15:10:00,74.51,74.7,74.51,74.7,2942.0,69.7031,69.8809,69.7031,69.8809,2942.0
2022-08-16 15:15:00,74.69,74.72,74.65,74.7,3322.0,69.8715,69.8996,69.8341,69.8809,3322.0
2022-08-16 15:20:00,74.7,74.78,74.68,74.78,5540.0,69.8809,69.9557,69.8622,69.9557,5540.0
2022-08-16 15:25:00,74.78,74.83,74.74,74.81,7421.0,69.9557,70.0025,69.9183,69.9838,7421.0
2022-08-16 15:30:00,74.8,74.91,74.8,74.89,4048.0,69.9744,70.0773,69.9744,70.0586,4048.0
2022-08-16 15:35:00,74.89,74.96,74.86,74.88,5908.0,70.0586,70.1241,70.0305,70.0493,5908.0
2022-08-16 15:40:00,74.87,74.91,74.79,74.84,7283.0,70.0399,70.0773,69.9651,70.0118,7283.0
2022-08-16 15:45:00,74.86,74.92,74.83,74.87,8130.0,70.0305,70.0867,70.0025,70.0399,8130.0
2022-08-16 15:50:00,74.88,74.93,74.8,74.84,13575.0,70.0493,70.096,69.9744,70.0118,13575.0
2022-08-16 15:55:00,74.86,74.88,74.72,74.77,34910.0,70.0305,70.0493,69.8996,69.9464,34910.0
2022-08-17 09:30:00,74.37,74.37,73.25,73.41,33919.0,69.5722,69.5722,68.5244,68.6741,33919.0
2022-08-17 09:35:00,73.36,73.61,73.35,73.54,11931.0,68.6273,68.8612,68.618,68.7957,11931.0
2022-08-17 09:40:00,73.62,73.85,73.57,73.84,7970.0,68.8705,69.0857,68.8238,69.0763,7970.0
2022-08-17 09:45:00,73.81,73.83,73.72,73.83,6658.0,69.0483,69.067,68.9641,69.067,6658.0
2022-08-17 09:50:00,73.84,73.91,73.75,73.9,9270.0,69.0763,69.1418,68.9922,69.1325,9270.0
2022-08-17 09:55:00,73.94,74.03,73.93,74.0,8612.0,69.1699,69.2541,69.1605,69.226,8612.0
2022-08-17 10:00:00,74.0,74.0,73.89,73.97,5701.0,69.226,69.226,69.1231,69.198,5701.0
2022-08-17 10:05:00,73.99,74.15,73.99,74.07,7921.0,69.2167,69.3663,69.2167,69.2915,7921.0
2022-08-17 10:10:00,74.06,74.13,73.8,73.85,10200.0,69.2822,69.3476,69.0389,69.0857,10200.0
2022-08-17 10:15:00,73.84,73.84,73.63,73.72,26169.0,69.0763,69.0763,68.8799,68.9641,26169.0
2022-08-17 10:20:00,73.7,73.83,73.7,73.74,7789.0,68.9454,69.067,68.9454,68.9828,7789.0
2022-08-17 10:25:00,73.75,73.8,73.67,73.67,4052.0,68.9922,69.0389,68.9173,68.9173,4052.0
2022-08-17 10:30:00,73.68,73.69,73.48,73.54,9964.0,68.9267,68.936,68.7396,68.7957,9964.0
2022-08-17 10:35:00,73.52,73.52,73.24,73.32,7700.0,68.777,68.777,68.5151,68.5899,7700.0
2022-08-17 10:40:00,73.36,73.43,73.31,73.42,9913.0,68.6273,68.6928,68.5805,68.6834,9913.0
2022-08-17 10:45:00,73.43,73.47,73.34,73.34,8045.0,68.6928,68.7302,68.6086,68.6086,8045.0
2022-08-17 10:50:00,73.31,73.31,73.14,73.14,6300.0,68.5805,68.5805,68.4215,68.4215,6300.0
2022-08-17 10:55:00,73.08,73.15,73.05,73.05,7910.0,68.3654,68.4309,68.3373,68.3373,7910.0
2022-08-17 11:00:00,73.06,73.18,73.06,73.16,7622.0,68.3467,68.4589,68.3467,68.4402,7622.0
2022-08-17 11:05:00,73.14,73.24,73.04,73.08,11331.0,68.4215,68.5151,68.328,68.3654,11331.0
2022-08-17 11:10:00,73.09,73.17,73.01,73.15,10726.0,68.3747,68.4496,68.2999,68.4309,10726.0
2022-08-17 11:15:00,73.14,73.21,73.08,73.2,6780.0,68.4215,68.487,68.3654,68.4776,6780.0
2022-08-17 11:20:00,73.19,73.35,73.19,73.28,5820.0,68.4683,68.618,68.4683,68.5525,5820.0
2022-08-17 11:25:00,73.27,73.27,73.07,73.14,5900.0,68.5431,68.5431,68.356,68.4215,5900.0
2022-08-17 11:30:00,73.14,73.27,73.12,73.13,5351.0,68.4215,68.5431,68.4028,68.4122,5351.0
2022-08-17 11:35:00,73.13,73.14,73.02,73.02,5076.0,68.4122,68.4215,68.3092,68.3092,5076.0
2022-08-17 11:40:00,73.03,73.05,72.87,72.87,5508.0,68.3186,68.3373,68.1689,68.1689,5508.0
2022-08-17 11:45:00,72.88,72.89,72.79,72.79,5817.0,68.1783,68.1876,68.0941,68.0941,5817.0
2022-08-17 11:50:00,72.8,72.84,72.68,72.73,6862.0,68.1034,68.1409,67.9912,68.038,6862.0
2022-08-17 11:55:00,72.73,72.86,72.73,72.86,8279.0,68.038,68.1596,68.038,68.1596,8279.0
2022-08-17 12:00:00,72.82,72.88,72.82,72.88,3507.0,68.1222,68.1783,68.1222,68.1783,3507.0
2022-08-17 12:05:00,72.88,72.94,72.83,72.85,7219.0,68.1783,68.2344,68.1315,68.1502,7219.0
2022-08-17 12:10:00,72.84,72.84,72.71,72.72,3055.0,68.1409,68.1409,68.0192,68.0286,3055.0
2022-08-17 12:15:00,72.74,72.88,72.74,72.85,5303.0,68.0473,68.1783,68.0473,68.1502,5303.0
2022-08-17 12:20:00,72.83,72.93,72.81,72.93,5158.0,68.1315,68.2251,68.1128,68.2251,5158.0
2022-08-17 12:25:00,72.92,73.06,72.92,73.03,5873.0,68.2157,68.3467,68.2157,68.3186,5873.0
2022-08-17 12:30:00,73.0,73.03,72.98,73.02,3553.0,68.2905,68.3186,68.2718,68.3092,3553.0
2022-08-17 12:35:00,73.05,73.12,73.03,73.09,3400.0,68.3373,68.4028,68.3186,68.3747,3400.0
2022-08-17 12:40:00,73.06,73.12,73.02,73.07,4200.0,68.3467,68.4028,68.3092,68.356,4200.0
2022-08-17 12:45:00,73.06,73.06,72.94,72.94,7277.0,68.3467,68.3467,68.2344,68.2344,7277.0
2022-08-17 12:50:00,72.93,73.03,72.93,72.99,3200.0,68.2251,68.3186,68.2251,68.2812,3200.0
2022-08-17 12:55:00,72.99,73.0,72.93,72.96,4048.0,68.2812,68.2905,68.2251,68.2531,4048.0
2022-08-17 13:00:00,72.97,73.02,72.91,73.02,7375.0,68.2625,68.3092,68.2063,68.3092,7375.0
2022-08-17 13:05:00,73.03,73.06,72.91,72.91,5218.0,68.3186,68.3467,68.2063,68.2063,5218.0
2022-08-17 13:10:00,72.92,72.98,72.89,72.93,10535.0,68.2157,68.2718,68.1876,68.2251,10535.0
2022-08-17 13:15:00,72.93,72.99,72.93,72.95,6855.0,68.2251,68.2812,68.2251,68.2438,6855.0
2022-08-17 13:20:00,72.95,72.97,72.89,72.89,6824.0,68.2438,68.2625,68.1876,68.1876,6824.0
2022-08-17 13:25:00,72.88,72.92,72.86,72.89,12515.0,68.1783,68.2157,68.1596,68.1876,12515.0
2022-08-17 13:30:00,72.89,72.94,72.75,72.78,15207.0,68.1876,68.2344,68.0567,68.0847,15207.0
2022-08-17 13:35:00,72.8,72.82,72.76,72.82,8075.0,68.1034,68.1222,68.066,68.1222,8075.0
2022-08-17 13:40:00,72.82,72.86,72.82,72.85,11204.0,68.1222,68.1596,68.1222,68.1502,11204.0
2022-08-17 13:45:00,72.85,72.9,72.81,72.86,9457.0,68.1502,68.197,68.1128,68.1596,9457.0
2022-08-17 13:50:00,72.84,72.93,72.83,72.9,6800.0,68.1409,68.2251,68.1315,68.197,6800.0
2022-08-17 13:55:00,72.91,72.91,72.88,72.9,6134.0,68.2063,68.2063,68.1783,68.197,6134.0
2022-08-17 14:00:00,72.91,73.19,72.86,73.06,24505.0,68.2063,68.4683,68.1596,68.3467,24505.0
2022-08-17 14:05:00,73.09,73.23,72.99,73.15,11236.0,68.3747,68.5057,68.2812,68.4309,11236.0
2022-08-17 14:10:00,73.14,73.32,73.08,73.32,12145.0,68.4215,68.5899,68.3654,68.5899,12145.0
2022-08-17 14:15:00,73.4,73.42,73.28,73.42,11684.0,68.6647,68.6834,68.5525,68.6834,11684.0
2022-08-17 14:20:00,73.41,73.44,73.24,73.32,13522.0,68.6741,68.7022,68.5151,68.5899,13522.0
2022-08-17 14:25:00,73.33,73.47,73.28,73.44,6125.0,68.5993,68.7302,68.5525,68.7022,6125.0
2022-08-17 14:30:00,73.45,73.62,73.44,73.58,7202.0,68.7115,68.8705,68.7022,68.8331,7202.0
2022-08-17 14:35:00,73.59,73.69,73.57,73.68,12977.0,68.8425,68.936,68.8238,68.9267,12977.0
2022-08-17 14:40:00,73.69,73.72,73.43,73.44,6824.0,68.936,68.9641,68.6928,68.7022,6824.0
2022-08-17 14:45:00,73.41,73.48,73.4,73.45,9776.0,68.6741,68.7396,68.6647,68.7115,9776.0
2022-08-17 14:50:00,73.45,73.51,73.43,73.43,8112.0,68.7115,68.7676,68.6928,68.6928,8112.0
2022-08-17 14:55:00,73.44,73.5,73.36,73.37,7234.0,68.7022,68.7583,68.6273,68.6367,7234.0
2022-08-17 15:00:00,73.38,73.47,73.37,73.47,8688.0,68.646,68.7302,68.6367,68.7302,8688.0
2022-08-17 15:05:00,73.48,73.5,73.41,73.41,8616.0,68.7396,68.7583,68.6741,68.6741,8616.0
2022-08-17 15:10:00,73.42,73.43,73.12,73.19,10679.0,68.6834,68.6928,68.4028,68.4683,10679.0
2022-08-17 15:15:00,73.2,73.26,73.14,73.2,9407.0,68.4776,68.5338,68.4215,68.4776,9407.0
2022-08-17 15:20:00,73.2,73.31,73.14,73.31,10395.0,68.4776,68.5805,68.4215,68.5805,10395.0
2022-08-17 15:25:00,73.31,73.35,73.28,73.35,12357.0,68.5805,68.618,68.5525,68.618,12357.0
2022-08-17 15:30:00,73.36,73.38,73.27,73.34,23955.0,68.6273,68.646,68.5431,68.6086,23955.0
2022-08-17 15:35:00,73.33,73.38,73.28,73.29,17182.0,68.5993,68.646,68.5525,68.5618,17182.0
2022-08-17 15:40:00,73.3,73.4,73.28,73.4,18715.0,68.5712,68.6647,68.5525,68.6647,18715.0
2022-08-17 15:45:00,73.39,73.39,73.27,73.31,20098.0,68.6554,68.6554,68.5431,68.5805,20098.0
2022-08-17 15:50:00,73.31,73.49,73.31,73.39,54361.0,68.5805,68.7489,68.5805,68.6554,54361.0
2022-08-17 15:55:00,73.4,73.45,73.3,73.36,123378.0,68.6647,68.7115,68.5712,68.6273,123378.0
2022-08-18 09:30:00,73.73,73.83,73.53,73.56,26628.0,68.9734,69.067,68.7863,68.8144,26628.0
2022-08-18 09:35:00,73.55,73.7,73.55,73.7,4300.0,68.8051,68.9454,68.8051,68.9454,4300.0
2022-08-18 09:40:00,73.66,73.83,73.6,73.83,2300.0,68.908,69.067,68.8518,69.067,2300.0
2022-08-18 09:45:00,73.83,73.85,73.35,73.38,7399.0,69.067,69.0857,68.618,68.646,7399.0
2022-08-18 09:50:00,73.35,73.51,73.25,73.44,6784.0,68.618,68.7676,68.5244,68.7022,6784.0
2022-08-18 09:55:00,73.46,73.52,73.35,73.35,3715.0,68.7209,68.777,68.618,68.618,3715.0
2022-08-18 10:00:00,73.31,73.45,73.26,73.45,7129.0,68.5805,68.7115,68.5338,68.7115,7129.0
2022-08-18 10:05:00,73.44,73.56,73.43,73.56,3720.0,68.7022,68.8144,68.6928,68.8144,3720.0
2022-08-18 10:10:00,73.6,73.7,73.56,73.7,4875.0,68.8518,68.9454,68.8144,68.9454,4875.0
2022-08-18 10:15:00,73.69,73.9,73.68,73.86,5034.0,68.936,69.1325,68.9267,69.0951,5034.0
2022-08-18 10:20:00,73.86,74.2,73.86,74.18,11301.0,69.0951,69.4131,69.0951,69.3944,11301.0
2022-08-18 10:25:00,74.17,74.31,74.12,74.3,4504.0,69.3851,69.516,69.3383,69.5067,4504.0
2022-08-18 10:30:00,74.32,74.38,74.28,74.36,6010.0,69.5254,69.5815,69.488,69.5628,6010.0
2022-08-18 10:35:00,74.37,74.52,74.35,74.52,4198.0,69.5722,69.7125,69.5534,69.7125,4198.0
2022-08-18 10:40:00,74.52,74.59,74.49,74.59,5900.0,69.7125,69.778,69.6844,69.778,5900.0
2022-08-18 10:45:00,74.58,74.69,74.58,74.67,7271.0,69.7686,69.8715,69.7686,69.8528,7271.0
2022-08-18 10:50:00,74.67,74.7,74.62,74.63,8321.0,69.8528,69.8809,69.806,69.8154,8321.0
2022-08-18 10:55:00,74.64,74.71,74.57,74.7,5646.0,69.8247,69.8902,69.7593,69.8809,5646.0
2022-08-18 11:00:00,74.73,74.81,74.68,74.75,9687.0,69.9089,69.9838,69.8622,69.9276,9687.0
2022-08-18 11:05:00,74.78,74.87,74.68,74.86,6993.0,69.9557,70.0399,69.8622,70.0305,6993.0
2022-08-18 11:10:00,74.87,75.07,74.86,75.07,8584.0,70.0399,70.227,70.0305,70.227,8584.0
2022-08-18 11:15:00,75.05,75.15,75.04,75.09,8599.0,70.2083,70.3018,70.1989,70.2457,8599.0
2022-08-18 11:20:00,75.06,75.09,74.95,75.09,7397.0,70.2176,70.2457,70.1147,70.2457,7397.0
2022-08-18 11:25:00,75.11,75.11,75.03,75.03,4100.0,70.2644,70.2644,70.1896,70.1896,4100.0
2022-08-18 11:30:00,75.02,75.09,75.01,75.08,4600.0,70.1802,70.2457,70.1709,70.2364,4600.0
2022-08-18 11:35:00,75.05,75.15,75.05,75.13,3705.0,70.2083,70.3018,70.2083,70.2831,3705.0
2022-08-18 11:40:00,75.15,75.27,75.11,75.15,4676.0,70.3018,70.4141,70.2644,70.3018,4676.0
2022-08-18 11:45:00,75.15,75.21,75.12,75.2,2737.0,70.3018,70.358,70.2738,70.3486,2737.0
2022-08-18 11:50:00,75.2,75.21,75.13,75.19,6274.0,70.3486,70.358,70.2831,70.3393,6274.0
2022-08-18 11:55:00,75.2,75.2,75.14,75.17,5639.0,70.3486,70.3486,70.2925,70.3205,5639.0
2022-08-18 12:00:00,75.17,75.23,75.17,75.22,2100.0,70.3205,70.3767,70.3205,70.3673,2100.0
2022-08-18 12:05:00,75.22,75.22,75.11,75.11,2866.0,70.3673,70.3673,70.2644,70.2644,2866.0
2022-08-18 12:10:00,75.1,75.22,75.1,75.22,5536.0,70.2551,70.3673,70.2551,70.3673,5536.0
2022-08-18 12:15:00,75.22,75.23,75.19,75.19,3742.0,70.3673,70.3767,70.3393,70.3393,3742.0
2022-08-18 12:20:00,75.17,75.22,75.02,75.03,3222.0,70.3205,70.3673,70.1802,70.1896,3222.0
2022-08-18 12:25:00,75.03,75.05,74.93,74.94,5281.0,70.1896,70.2083,70.096,70.1054,5281.0
2022-08-18 12:30:00,74.96,75.0,74.92,74.93,5150.0,70.1241,70.1615,70.0867,70.096,5150.0
2022-08-18 12:35:00,74.97,74.97,74.79,74.9,3452.0,70.1334,70.1334,69.9651,70.068,3452.0
2022-08-18 12:40:00,74.88,74.89,74.78,74.78,1900.0,70.0493,70.0586,69.9557,69.9557,1900.0
2022-08-18 12:45:00,74.77,74.94,74.75,74.94,4343.0,69.9464,70.1054,69.9276,70.1054,4343.0
2022-08-18 12:50:00,74.95,75.03,74.95,74.97,2367.0,70.1147,70.1896,70.1147,70.1334,2367.0
2022-08-18 12:55:00,74.99,75.03,74.96,75.01,2200.0,70.1522,70.1896,70.1241,70.1709,2200.0
2022-08-18 13:00:00,75.02,75.05,74.96,74.99,5000.0,70.1802,70.2083,70.1241,70.1522,5000.0
2022-08-18 13:05:00,75.0,75.13,75.0,75.12,3000.0,70.1615,70.2831,70.1615,70.2738,3000.0
2022-08-18 13:10:00,75.12,75.17,75.06,75.06,5595.0,70.2738,70.3205,70.2176,70.2176,5595.0
2022-08-18 13:15:00,75.05,75.15,75.04,75.15,2481.0,70.2083,70.3018,70.1989,70.3018,2481.0
2022-08-18 13:20:00,75.16,75.21,75.16,75.17,6475.0,70.3112,70.358,70.3112,70.3205,6475.0
2022-08-18 13:25:00,75.22,75.25,75.17,75.24,4295.0,70.3673,70.3954,70.3205,70.386,4295.0
2022-08-18 13:30:00,75.26,75.35,75.23,75.33,8537.0,70.4047,70.4889,70.3767,70.4702,8537.0
2022-08-18 13:35:00,75.31,75.39,75.31,75.37,6801.0,70.4515,70.5264,70.4515,70.5076,6801.0
2022-08-18 13:40:00,75.38,75.4,75.33,75.34,4200.0,70.517,70.5357,70.4702,70.4796,4200.0
2022-08-18 13:45:00,75.34,75.41,75.33,75.34,5855.0,70.4796,70.5451,70.4702,70.4796,5855.0
2022-08-18 13:50:00,75.33,75.35,75.29,75.31,2326.0,70.4702,70.4889,70.4328,70.4515,2326.0
2022-08-18 13:55:00,75.31,75.31,75.24,75.27,2931.0,70.4515,70.4515,70.386,70.4141,2931.0
2022-08-18 14:00:00,75.3,75.3,75.23,75.25,1900.0,70.4422,70.4422,70.3767,70.3954,1900.0
2022-08-18 14:05:00,75.25,75.29,75.23,75.28,4500.0,70.3954,70.4328,70.3767,70.4234,4500.0
2022-08-18 14:10:00,75.27,75.31,75.22,75.25,2240.0,70.4141,70.4515,70.3673,70.3954,2240.0
2022-08-18 14:15:00,75.27,75.31,75.26,75.28,2951.0,70.4141,70.4515,70.4047,70.4234,2951.0
2022-08-18 14:20:00,75.29,75.36,75.29,75.36,4284.0,70.4328,70.4983,70.4328,70.4983,4284.0
2022-08-18 14:25:00,75.37,75.38,75.31,75.34,4585.0,70.5076,70.517,70.4515,70.4796,4585.0
2022-08-18 14:30:00,75.34,75.34,75.18,75.24,11109.0,70.4796,70.4796,70.3299,70.386,11109.0
2022-08-18 14:35:00,75.25,75.28,75.2,75.27,4528.0,70.3954,70.4234,70.3486,70.4141,4528.0
2022-08-18 14:40:00,75.27,75.32,75.25,75.32,4209.0,70.4141,70.4609,70.3954,70.4609,4209.0
2022-08-18 14:45:00,75.33,75.35,75.29,75.31,3262.0,70.4702,70.4889,70.4328,70.4515,3262.0
2022-08-18 14:50:00,75.29,75.36,75.26,75.34,4700.0,70.4328,70.4983,70.4047,70.4796,4700.0
2022-08-18 14:55:00,75.34,75.35,75.24,75.28,5331.0,70.4796,70.4889,70.386,70.4234,5331.0
2022-08-18 15:00:00,75.28,75.32,75.21,75.3,9559.0,70.4234,70.4609,70.358,70.4422,9559.0
2022-08-18 15:05:00,75.3,75.31,75.25,75.28,4412.0,70.4422,70.4515,70.3954,70.4234,4412.0
2022-08-18 15:10:00,75.28,75.37,75.27,75.37,4717.0,70.4234,70.5076,70.4141,70.5076,4717.0
2022-08-18 15:15:00,75.37,75.49,75.35,75.46,7165.0,70.5076,70.6199,70.4889,70.5918,7165.0
2022-08-18 15:20:00,75.46,75.51,75.43,75.49,7984.0,70.5918,70.6386,70.5638,70.6199,7984.0
2022-08-18 15:25:00,75.48,75.55,75.46,75.54,9415.0,70.6105,70.676,70.5918,70.6667,9415.0
2022-08-18 15:30:00,75.55,75.63,75.5,75.62,17584.0,70.676,70.7509,70.6293,70.7415,17584.0
2022-08-18 15:35:00,75.62,75.65,75.6,75.61,10675.0,70.7415,70.7696,70.7228,70.7322,10675.0
2022-08-18 15:40:00,75.61,75.61,75.52,75.59,13359.0,70.7322,70.7322,70.648,70.7135,13359.0
2022-08-18 15:45:00,75.59,75.63,75.56,75.62,14451.0,70.7135,70.7509,70.6854,70.7415,14451.0
2022-08-18 15:50:00,75.62,75.62,75.4,75.45,23253.0,70.7415,70.7415,70.5357,70.5825,23253.0
2022-08-18 15:55:00,75.46,75.52,75.35,75.49,42209.0,70.5918,70.648,70.4889,70.6199,42209.0
2022-08-19 09:30:00,74.28,74.57,74.12,74.21,64433.0,69.488,69.7593,69.3383,69.4225,64433.0
2022-08-19 09:35:00,74.23,74.52,74.0,74.45,9502.0,69.4412,69.7125,69.226,69.647,9502.0
2022-08-19 09:40:00,74.48,74.61,74.28,74.39,8798.0,69.6751,69.7967,69.488,69.5909,8798.0
2022-08-19 09:45:00,74.38,74.43,74.21,74.27,11870.0,69.5815,69.6283,69.4225,69.4786,11870.0
2022-08-19 09:50:00,74.22,74.29,74.04,74.07,8372.0,69.4318,69.4973,69.2634,69.2915,8372.0
2022-08-19 09:55:00,74.02,74.12,73.93,74.05,3602.0,69.2447,69.3383,69.1605,69.2728,3602.0
2022-08-19 10:00:00,73.99,74.18,73.92,74.0,5295.0,69.2167,69.3944,69.1512,69.226,5295.0
2022-08-19 10:05:00,74.02,74.12,73.99,74.12,7175.0,69.2447,69.3383,69.2167,69.3383,7175.0
2022-08-19 10:10:00,74.12,74.14,73.89,73.91,4520.0,69.3383,69.357,69.1231,69.1418,4520.0
2022-08-19 10:15:00,73.91,73.98,73.86,73.92,6559.0,69.1418,69.2073,69.0951,69.1512,6559.0
2022-08-19 10:20:00,73.92,74.06,73.92,74.01,4574.0,69.1512,69.2822,69.1512,69.2354,4574.0
2022-08-19 10:25:00,74.0,74.04,73.88,74.01,10279.0,69.226,69.2634,69.1138,69.2354,10279.0
2022-08-19 10:30:00,73.98,74.15,73.96,73.99,6629.0,69.2073,69.3663,69.1886,69.2167,6629.0
2022-08-19 10:35:00,74.02,74.02,73.86,73.86,4900.0,69.2447,69.2447,69.0951,69.0951,4900.0
2022-08-19 10:40:00,73.84,73.99,73.81,73.99,9310.0,69.0763,69.2167,69.0483,69.2167,9310.0
2022-08-19 10:45:00,73.98,73.99,73.89,73.96,10000.0,69.2073,69.2167,69.1231,69.1886,10000.0
2022-08-19 10:50:00,73.96,73.99,73.86,73.88,4302.0,69.1886,69.2167,69.0951,69.1138,4302.0
2022-08-19 10:55:00,73.9,73.9,73.72,73.73,4316.0,69.1325,69.1325,68.9641,68.9734,4316.0
2022-08-19 11:00:00,73.75,73.81,73.73,73.77,3951.0,68.9922,69.0483,68.9734,69.0109,3951.0
2022-08-19 11:05:00,73.8,73.86,73.66,73.66,5603.0,69.0389,69.0951,68.908,68.908,5603.0
2022-08-19 11:10:00,73.67,73.68,73.59,73.67,4000.0,68.9173,68.9267,68.8425,68.9173,4000.0
2022-08-19 11:15:00,73.67,73.72,73.65,73.7,3680.0,68.9173,68.9641,68.8986,68.9454,3680.0
2022-08-19 11:20:00,73.74,73.79,73.7,73.79,2700.0,68.9828,69.0296,68.9454,69.0296,2700.0
2022-08-19 11:25:00,73.79,73.91,73.77,73.91,6827.0,69.0296,69.1418,69.0109,69.1418,6827.0
2022-08-19 11:30:00,73.93,73.95,73.78,73.83,2700.0,69.1605,69.1793,69.0202,69.067,2700.0
2022-08-19 11:35:00,73.84,73.84,73.72,73.76,4940.0,69.0763,69.0763,68.9641,69.0015,4940.0
2022-08-19 11:40:00,73.78,73.9,73.77,73.86,3114.0,69.0202,69.1325,69.0109,69.0951,3114.0
2022-08-19 11:45:00,73.84,73.98,73.83,73.94,2292.0,69.0763,69.2073,69.067,69.1699,2292.0
2022-08-19 11:50:00,73.91,73.94,73.79,73.85,3521.0,69.1418,69.1699,69.0296,69.0857,3521.0
2022-08-19 11:55:00,73.8,73.8,73.74,73.74,1700.0,69.0389,69.0389,68.9828,68.9828,1700.0
2022-08-19 12:00:00,73.72,73.81,73.72,73.81,7600.0,68.9641,69.0483,68.9641,69.0483,7600.0
2022-08-19 12:05:00,73.81,73.82,73.72,73.73,3470.0,69.0483,69.0576,68.9641,68.9734,3470.0
2022-08-19 12:10:00,73.76,73.79,73.72,73.73,4400.0,69.0015,69.0296,68.9641,68.9734,4400.0
2022-08-19 12:15:00,73.76,73.81,73.76,73.81,3403.0,69.0015,69.0483,69.0015,69.0483,3403.0
2022-08-19 12:20:00,73.8,73.84,73.76,73.76,4050.0,69.0389,69.0763,69.0015,69.0015,4050.0
2022-08-19 12:25:00,73.76,73.76,73.7,73.72,3100.0,69.0015,69.0015,68.9454,68.9641,3100.0
2022-08-19 12:30:00,73.72,73.77,73.69,73.77,3455.0,68.9641,69.0109,68.936,69.0109,3455.0
2022-08-19 12:35:00,73.78,73.88,73.77,73.86,4700.0,69.0202,69.1138,69.0109,69.0951,4700.0
2022-08-19 12:40:00,73.92,73.94,73.89,73.9,3891.0,69.1512,69.1699,69.1231,69.1325,3891.0
2022-08-19 12:45:00,73.89,73.91,73.83,73.84,6379.0,69.1231,69.1418,69.067,69.0763,6379.0
2022-08-19 12:50:00,73.84,73.94,73.84,73.91,7000.0,69.0763,69.1699,69.0763,69.1418,7000.0
2022-08-19 12:55:00,73.97,74.0,73.94,73.94,1400.0,69.198,69.226,69.1699,69.1699,1400.0
2022-08-19 13:00:00,73.9,74.01,73.89,74.0,4300.0,69.1325,69.2354,69.1231,69.226,4300.0
2022-08-19 13:05:00,74.0,74.0,73.94,74.0,2900.0,69.226,69.226,69.1699,69.226,2900.0
2022-08-19 13:10:00,74.0,74.02,73.92,73.93,3100.0,69.226,69.2447,69.1512,69.1605,3100.0
2022-08-19 13:15:00,73.94,73.98,73.89,73.89,4710.0,69.1699,69.2073,69.1231,69.1231,4710.0
2022-08-19 13:20:00,73.91,73.93,73.88,73.88,4676.0,69.1418,69.1605,69.1138,69.1138,4676.0
2022-08-19 13:25:00,73.85,73.91,73.81,73.84,8000.0,69.0857,69.1418,69.0483,69.0763,8000.0
2022-08-19 13:30:00,73.84,73.86,73.78,73.83,11340.0,69.0763,69.0951,69.0202,69.067,11340.0
2022-08-19 13:35:00,73.82,73.85,73.81,73.81,9088.0,69.0576,69.0857,69.0483,69.0483,9088.0
2022-08-19 13:40:00,73.85,73.85,73.82,73.85,3300.0,69.0857,69.0857,69.0576,69.0857,3300.0
2022-08-19 13:45:00,73.84,73.89,73.84,73.85,1905.0,69.0763,69.1231,69.0763,69.0857,1905.0
2022-08-19 13:50:00,73.87,73.91,73.86,73.91,5219.0,69.1044,69.1418,69.0951,69.1418,5219.0
2022-08-19 13:55:00,73.9,73.93,73.88,73.88,2330.0,69.1325,69.1605,69.1138,69.1138,2330.0
2022-08-19 14:00:00,73.85,73.94,73.83,73.94,2311.0,69.0857,69.1699,69.067,69.1699,2311.0
2022-08-19 14:05:00,73.94,73.99,73.94,73.99,2802.0,69.1699,69.2167,69.1699,69.2167,2802.0
2022-08-19 14:10:00,73.99,73.99,73.86,73.87,2980.0,69.2167,69.2167,69.0951,69.1044,2980.0
2022-08-19 14:15:00,73.87,73.87,73.82,73.82,1800.0,69.1044,69.1044,69.0576,69.0576,1800.0
2022-08-19 14:20:00,73.81,73.86,73.79,73.84,3435.0,69.0483,69.0951,69.0296,69.0763,3435.0
2022-08-19 14:25:00,73.84,73.9,73.84,73.86,3044.0,69.0763,69.1325,69.0763,69.0951,3044.0
2022-08-19 14:30:00,73.84,73.94,73.82,73.93,5618.0,69.0763,69.1699,69.0576,69.1605,5618.0
2022-08-19 14:35:00,73.94,73.94,73.84,73.85,1771.0,69.1699,69.1699,69.0763,69.0857,1771.0
2022-08-19 14:40:00,73.84,73.85,73.82,73.84,2600.0,69.0763,69.0857,69.0576,69.0763,2600.0
2022-08-19 14:45:00,73.85,73.93,73.85,73.86,10417.0,69.0857,69.1605,69.0857,69.0951,10417.0
2022-08-19 14:50:00,73.89,73.91,73.85,73.86,6044.0,69.1231,69.1418,69.0857,69.0951,6044.0
2022-08-19 14:55:00,73.87,73.93,73.82,73.86,4500.0,69.1044,69.1605,69.0576,69.0951,4500.0
2022-08-19 15:00:00,73.87,73.97,73.85,73.93,32491.0,69.1044,69.198,69.0857,69.1605,32491.0
2022-08-19 15:05:00,73.93,73.95,73.87,73.9,5399.0,69.1605,69.1793,69.1044,69.1325,5399.0
2022-08-19 15:10:00,73.95,74.06,73.95,74.06,3365.0,69.1793,69.2822,69.1793,69.2822,3365.0
2022-08-19 15:15:00,74.07,74.07,73.99,74.01,3591.0,69.2915,69.2915,69.2167,69.2354,3591.0
2022-08-19 15:20:00,74.02,74.13,74.02,74.13,7204.0,69.2447,69.3476,69.2447,69.3476,7204.0
2022-08-19 15:25:00,74.12,74.21,74.12,74.16,8070.0,69.3383,69.4225,69.3383,69.3757,8070.0
2022-08-19 15:30:00,74.15,74.25,74.15,74.19,6564.0,69.3663,69.4599,69.3663,69.4038,6564.0
2022-08-19 15:35:00,74.19,74.21,74.1,74.1,7111.0,69.4038,69.4225,69.3196,69.3196,7111.0
2022-08-19 15:40:00,74.11,74.15,74.09,74.15,9034.0,69.3289,69.3663,69.3102,69.3663,9034.0
2022-08-19 15:45:00,74.16,74.25,74.15,74.23,12902.0,69.3757,69.4599,69.3663,69.4412,12902.0
2022-08-19 15:50:00,74.24,74.37,74.22,74.23,21098.0,69.4505,69.5722,69.4318,69.4412,21098.0
2022-08-19 15:55:00,74.28,74.29,74.15,74.29,76932.0,69.488,69.4973,69.3663,69.4973,76932.0
2022-08-22 09:30:00,73.38,73.43,73.02,73.02,13889.0,68.646,68.6928,68.3092,68.3092,13889.0
2022-08-22 09:35:00,73.01,73.01,72.77,72.96,3837.0,68.2999,68.2999,68.0754,68.2531,3837.0
2022-08-22 09:40:00,72.99,73.25,72.94,73.22,7885.0,68.2812,68.5244,68.2344,68.4963,7885.0
2022-08-22 09:45:00,73.21,73.21,73.04,73.08,4661.0,68.487,68.487,68.328,68.3654,4661.0
2022-08-22 09:50:00,73.04,73.14,73.02,73.12,8274.0,68.328,68.4215,68.3092,68.4028,8274.0
2022-08-22 09:55:00,73.14,73.18,73.08,73.17,3795.0,68.4215,68.4589,68.3654,68.4496,3795.0
2022-08-22 10:00:00,73.15,73.17,72.98,73.15,8907.0,68.4309,68.4496,68.2718,68.4309,8907.0
2022-08-22 10:05:00,73.19,73.22,73.02,73.05,6813.0,68.4683,68.4963,68.3092,68.3373,6813.0
2022-08-22 10:10:00,73.07,73.16,73.01,73.1,18606.0,68.356,68.4402,68.2999,68.3841,18606.0
2022-08-22 10:15:00,73.14,73.18,73.1,73.13,8892.0,68.4215,68.4589,68.3841,68.4122,8892.0
2022-08-22 10:20:00,73.1,73.1,72.92,72.92,5950.0,68.3841,68.3841,68.2157,68.2157,5950.0
2022-08-22 10:25:00,72.94,73.16,72.9,73.11,30056.0,68.2344,68.4402,68.197,68.3934,30056.0
2022-08-22 10:30:00,73.1,73.2,73.03,73.08,14325.0,68.3841,68.4776,68.3186,68.3654,14325.0
2022-08-22 10:35:00,73.08,73.21,73.05,73.21,4634.0,68.3654,68.487,68.3373,68.487,4634.0
2022-08-22 10:40:00,73.28,73.39,73.28,73.3,6001.0,68.5525,68.6554,68.5525,68.5712,6001.0
2022-08-22 10:45:00,73.3,73.41,73.29,73.33,13908.0,68.5712,68.6741,68.5618,68.5993,13908.0
2022-08-22 10:50:00,73.34,73.35,73.15,73.18,10894.0,68.6086,68.618,68.4309,68.4589,10894.0
2022-08-22 10:55:00,73.19,73.23,73.13,73.13,3910.0,68.4683,68.5057,68.4122,68.4122,3910.0
2022-08-22 11:00:00,73.17,73.29,73.16,73.28,5262.0,68.4496,68.5618,68.4402,68.5525,5262.0
2022-08-22 11:05:00,73.29,73.46,73.29,73.41,3220.0,68.5618,68.7209,68.5618,68.6741,3220.0
2022-08-22 11:10:00,73.39,73.39,73.22,73.33,3870.0,68.6554,68.6554,68.4963,68.5993,3870.0
2022-08-22 11:15:00,73.38,73.41,73.34,73.36,2192.0,68.646,68.6741,68.6086,68.6273,2192.0
2022-08-22 11:20:00,73.38,73.44,73.38,73.4,3300.0,68.646,68.7022,68.646,68.6647,3300.0
2022-08-22 11:25:00,73.41,73.42,73.33,73.38,4733.0,68.6741,68.6834,68.5993,68.646,4733.0
2022-08-22 11:30:00,73.35,73.4,73.31,73.4,3400.0,68.618,68.6647,68.5805,68.6647,3400.0
2022-08-22 11:35:00,73.41,73.48,73.41,73.44,14301.0,68.6741,68.7396,68.6741,68.7022,14301.0
2022-08-22 11:40:00,73.45,73.52,73.45,73.45,3000.0,68.7115,68.777,68.7115,68.7115,3000.0
2022-08-22 11:45:00,73.43,73.46,73.3,73.31,3206.0,68.6928,68.7209,68.5712,68.5805,3206.0
2022-08-22 11:50:00,73.32,73.41,73.32,73.39,2895.0,68.5899,68.6741,68.5899,68.6554,2895.0
2022-08-22 11:55:00,73.38,73.44,73.35,73.38,4077.0,68.646,68.7022,68.618,68.646,4077.0
2022-08-22 12:00:00,73.35,73.4,73.32,73.32,2826.0,68.618,68.6647,68.5899,68.5899,2826.0
2022-08-22 12:05:00,73.27,73.32,73.19,73.22,4066.0,68.5431,68.5899,68.4683,68.4963,4066.0
2022-08-22 12:10:00,73.25,73.25,73.19,73.2,2883.0,68.5244,68.5244,68.4683,68.4776,2883.0
2022-08-22 12:15:00,73.21,73.27,73.2,73.24,2637.0,68.487,68.5431,68.4776,68.5151,2637.0
2022-08-22 12:20:00,73.23,73.33,73.23,73.33,3100.0,68.5057,68.5993,68.5057,68.5993,3100.0
2022-08-22 12:25:00,73.35,73.36,73.22,73.25,3255.0,68.618,68.6273,68.4963,68.5244,3255.0
2022-08-22 12:30:00,73.26,73.29,73.24,73.26,3100.0,68.5338,68.5618,68.5151,68.5338,3100.0
2022-08-22 12:35:00,73.28,73.35,73.28,73.35,3400.0,68.5525,68.618,68.5525,68.618,3400.0
2022-08-22 12:40:00,73.33,73.36,73.3,73.34,3500.0,68.5993,68.6273,68.5712,68.6086,3500.0
2022-08-22 12:45:00,73.33,73.35,73.28,73.34,5153.0,68.5993,68.618,68.5525,68.6086,5153.0
2022-08-22 12:50:00,73.34,73.39,73.33,73.35,2000.0,68.6086,68.6554,68.5993,68.618,2000.0
2022-08-22 12:55:00,73.36,73.36,73.3,73.34,2761.0,68.6273,68.6273,68.5712,68.6086,2761.0
2022-08-22 13:00:00,73.36,73.41,73.33,73.34,3904.0,68.6273,68.6741,68.5993,68.6086,3904.0
2022-08-22 13:05:00,73.35,73.35,73.31,73.35,5194.0,68.618,68.618,68.5805,68.618,5194.0
2022-08-22 13:10:00,73.35,73.35,73.27,73.28,3638.0,68.618,68.618,68.5431,68.5525,3638.0
2022-08-22 13:15:00,73.27,73.3,73.24,73.29,2700.0,68.5431,68.5712,68.5151,68.5618,2700.0
2022-08-22 13:20:00,73.3,73.33,73.28,73.32,5725.0,68.5712,68.5993,68.5525,68.5899,5725.0
2022-08-22 13:25:00,73.35,73.35,73.2,73.2,3599.0,68.618,68.618,68.4776,68.4776,3599.0
2022-08-22 13:30:00,73.2,73.2,73.13,73.13,1739.0,68.4776,68.4776,68.4122,68.4122,1739.0
2022-08-22 13:35:00,73.12,73.21,73.08,73.17,4200.0,68.4028,68.487,68.3654,68.4496,4200.0
2022-08-22 13:40:00,73.18,73.27,73.18,73.2,2300.0,68.4589,68.5431,68.4589,68.4776,2300.0
2022-08-22 13:45:00,73.22,73.27,73.22,73.25,2654.0,68.4963,68.5431,68.4963,68.5244,2654.0
2022-08-22 13:50:00,73.23,73.28,73.23,73.26,1352.0,68.5057,68.5525,68.5057,68.5338,1352.0
2022-08-22 13:55:00,73.26,73.26,73.2,73.21,2859.0,68.5338,68.5338,68.4776,68.487,2859.0
2022-08-22 14:00:00,73.2,73.2,73.16,73.17,2025.0,68.4776,68.4776,68.4402,68.4496,2025.0
2022-08-22 14:05:00,73.15,73.22,73.14,73.22,3965.0,68.4309,68.4963,68.4215,68.4963,3965.0
2022-08-22 14:10:00,73.22,73.26,73.18,73.25,2200.0,68.4963,68.5338,68.4589,68.5244,2200.0
2022-08-22 14:15:00,73.24,73.26,73.22,73.24,2000.0,68.5151,68.5338,68.4963,68.5151,2000.0
2022-08-22 14:20:00,73.25,73.26,73.22,73.22,3947.0,68.5244,68.5338,68.4963,68.4963,3947.0
2022-08-22 14:25:00,73.22,73.26,73.21,73.21,2694.0,68.4963,68.5338,68.487,68.487,2694.0
2022-08-22 14:30:00,73.21,73.23,73.16,73.16,3406.0,68.487,68.5057,68.4402,68.4402,3406.0
2022-08-22 14:35:00,73.16,73.18,73.08,73.12,2102.0,68.4402,68.4589,68.3654,68.4028,2102.0
2022-08-22 14:40:00,73.13,73.13,72.98,72.98,33946.0,68.4122,68.4122,68.2718,68.2718,33946.0
2022-08-22 14:45:00,72.98,73.02,72.97,73.01,6263.0,68.2718,68.3092,68.2625,68.2999,6263.0
2022-08-22 14:50:00,73.0,73.05,72.97,72.99,5762.0,68.2905,68.3373,68.2625,68.2812,5762.0
2022-08-22 14:55:00,73.0,73.08,72.99,73.06,4044.0,68.2905,68.3654,68.2812,68.3467,4044.0
2022-08-22 15:00:00,73.07,73.17,73.06,73.11,4865.0,68.356,68.4496,68.3467,68.3934,4865.0
2022-08-22 15:05:00,73.11,73.18,73.1,73.17,3300.0,68.3934,68.4589,68.3841,68.4496,3300.0
2022-08-22 15:10:00,73.17,73.23,73.17,73.22,2886.0,68.4496,68.5057,68.4496,68.4963,2886.0
2022-08-22 15:15:00,73.27,73.27,73.13,73.15,4772.0,68.5431,68.5431,68.4122,68.4309,4772.0
2022-08-22 15:20:00,73.15,73.19,73.12,73.19,6058.0,68.4309,68.4683,68.4028,68.4683,6058.0
2022-08-22 15:25:00,73.19,73.22,73.05,73.05,5645.0,68.4683,68.4963,68.3373,68.3373,5645.0
2022-08-22 15:30:00,73.06,73.07,72.96,72.96,10253.0,68.3467,68.356,68.2531,68.2531,10253.0
2022-08-22 15:35:00,72.96,73.05,72.96,72.98,9902.0,68.2531,68.3373,68.2531,68.2718,9902.0
2022-08-22 15:40:00,72.99,72.99,72.76,72.77,9940.0,68.2812,68.2812,68.066,68.0754,9940.0
2022-08-22 15:45:00,72.78,72.85,72.77,72.81,11991.0,68.0847,68.1502,68.0754,68.1128,11991.0
2022-08-22 15:50:00,72.81,72.95,72.81,72.93,22879.0,68.1128,68.2438,68.1128,68.2251,22879.0
2022-08-22 15:55:00,72.93,73.07,72.88,73.04,62047.0,68.2251,68.356,68.1783,68.328,62047.0
2022-08-23 09:30:00,73.03,73.25,72.98,73.22,11839.0,68.3186,68.5244,68.2718,68.4963,11839.0
2022-08-23 09:35:00,73.24,73.31,73.14,73.19,5144.0,68.5151,68.5805,68.4215,68.4683,5144.0
2022-08-23 09:40:00,73.2,73.36,73.08,73.34,4400.0,68.4776,68.6273,68.3654,68.6086,4400.0
2022-08-23 09:45:00,73.37,73.79,73.35,73.77,7940.0,68.6367,69.0296,68.618,69.0109,7940.0
2022-08-23 09:50:00,73.73,74.08,73.72,73.96,9593.0,68.9734,69.3009,68.9641,69.1886,9593.0
2022-08-23 09:55:00,73.95,73.97,73.78,73.89,9849.0,69.1793,69.198,69.0202,69.1231,9849.0
2022-08-23 10:00:00,73.88,73.92,73.69,73.71,8983.0,69.1138,69.1512,68.936,68.9547,8983.0
2022-08-23 10:05:00,73.71,73.91,73.71,73.88,5604.0,68.9547,69.1418,68.9547,69.1138,5604.0
2022-08-23 10:10:00,73.88,74.0,73.88,73.99,5140.0,69.1138,69.226,69.1138,69.2167,5140.0
2022-08-23 10:15:00,73.96,74.04,73.95,73.96,4566.0,69.1886,69.2634,69.1793,69.1886,4566.0
2022-08-23 10:20:00,74.0,74.01,73.87,73.89,4872.0,69.226,69.2354,69.1044,69.1231,4872.0
2022-08-23 10:25:00,73.85,73.87,73.7,73.73,4907.0,69.0857,69.1044,68.9454,68.9734,4907.0
2022-08-23 10:30:00,73.74,73.87,73.74,73.84,4438.0,68.9828,69.1044,68.9828,69.0763,4438.0
2022-08-23 10:35:00,73.82,73.83,73.6,73.66,3824.0,69.0576,69.067,68.8518,68.908,3824.0
2022-08-23 10:40:00,73.64,73.69,73.58,73.69,4402.0,68.8893,68.936,68.8331,68.936,4402.0
2022-08-23 10:45:00,73.7,73.75,73.67,73.75,4187.0,68.9454,68.9922,68.9173,68.9922,4187.0
2022-08-23 10:50:00,73.78,73.85,73.67,73.67,5140.0,69.0202,69.0857,68.9173,68.9173,5140.0
2022-08-23 10:55:00,73.67,73.73,73.62,73.65,9446.0,68.9173,68.9734,68.8705,68.8986,9446.0
2022-08-23 11:00:00,73.67,73.67,73.52,73.58,7493.0,68.9173,68.9173,68.777,68.8331,7493.0
2022-08-23 11:05:00,73.6,73.75,73.56,73.7,4510.0,68.8518,68.9922,68.8144,68.9454,4510.0
2022-08-23 11:10:00,73.72,73.89,73.71,73.87,8559.0,68.9641,69.1231,68.9547,69.1044,8559.0
2022-08-23 11:15:00,73.87,73.93,73.85,73.91,9392.0,69.1044,69.1605,69.0857,69.1418,9392.0
2022-08-23 11:20:00,73.91,73.97,73.9,73.96,4360.0,69.1418,69.198,69.1325,69.1886,4360.0
2022-08-23 11:25:00,73.97,73.99,73.88,73.89,11878.0,69.198,69.2167,69.1138,69.1231,11878.0
2022-08-23 11:30:00,73.89,74.04,73.88,73.96,13575.0,69.1231,69.2634,69.1138,69.1886,13575.0
2022-08-23 11:35:00,73.96,74.0,73.94,73.94,6381.0,69.1886,69.226,69.1699,69.1699,6381.0
2022-08-23 11:40:00,73.93,73.93,73.8,73.82,5848.0,69.1605,69.1605,69.0389,69.0576,5848.0
2022-08-23 11:45:00,73.83,73.84,73.8,73.82,4894.0,69.067,69.0763,69.0389,69.0576,4894.0
2022-08-23 11:50:00,73.84,73.98,73.84,73.97,7727.0,69.0763,69.2073,69.0763,69.198,7727.0
2022-08-23 11:55:00,73.97,73.97,73.81,73.83,8400.0,69.198,69.198,69.0483,69.067,8400.0
2022-08-23 12:00:00,73.82,73.82,73.77,73.77,9055.0,69.0576,69.0576,69.0109,69.0109,9055.0
2022-08-23 12:05:00,73.77,73.82,73.71,73.8,6348.0,69.0109,69.0576,68.9547,69.0389,6348.0
2022-08-23 12:10:00,73.8,73.81,73.78,73.8,6948.0,69.0389,69.0483,69.0202,69.0389,6948.0
2022-08-23 12:15:00,73.78,73.8,73.71,73.76,9517.0,69.0202,69.0389,68.9547,69.0015,9517.0
2022-08-23 12:20:00,73.76,73.76,73.67,73.7,9495.0,69.0015,69.0015,68.9173,68.9454,9495.0
2022-08-23 12:25:00,73.7,73.79,73.69,73.69,7608.0,68.9454,69.0296,68.936,68.936,7608.0
2022-08-23 12:30:00,73.68,73.82,73.67,73.79,11411.0,68.9267,69.0576,68.9173,69.0296,11411.0
2022-08-23 12:35:00,73.8,73.93,73.79,73.9,6965.0,69.0389,69.1605,69.0296,69.1325,6965.0
2022-08-23 12:40:00,73.9,73.9,73.85,73.86,4214.0,69.1325,69.1325,69.0857,69.0951,4214.0
2022-08-23 12:45:00,73.85,73.86,73.8,73.8,5340.0,69.0857,69.0951,69.0389,69.0389,5340.0
2022-08-23 12:50:00,73.8,73.84,73.79,73.83,4502.0,69.0389,69.0763,69.0296,69.067,4502.0
2022-08-23 12:55:00,73.82,73.87,73.82,73.84,5137.0,69.0576,69.1044,69.0576,69.0763,5137.0
2022-08-23 13:00:00,73.84,73.9,73.81,73.83,12278.0,69.0763,69.1325,69.0483,69.067,12278.0
2022-08-23 13:05:00,73.84,73.85,73.76,73.78,8202.0,69.0763,69.0857,69.0015,69.0202,8202.0
2022-08-23 13:10:00,73.76,73.82,73.76,73.81,6277.0,69.0015,69.0576,69.0015,69.0483,6277.0
2022-08-23 13:15:00,73.8,73.87,73.76,73.76,5249.0,69.0389,69.1044,69.0015,69.0015,5249.0
2022-08-23 13:20:00,73.76,73.79,73.68,73.7,4172.0,69.0015,69.0296,68.9267,68.9454,4172.0
2022-08-23 13:25:00,73.69,73.8,73.67,73.79,5244.0,68.936,69.0389,68.9173,69.0296,5244.0
2022-08-23 13:30:00,73.8,73.84,73.79,73.81,4904.0,69.0389,69.0763,69.0296,69.0483,4904.0
2022-08-23 13:35:00,73.79,73.83,73.75,73.78,9207.0,69.0296,69.067,68.9922,69.0202,9207.0
2022-08-23 13:40:00,73.78,73.79,73.73,73.75,8765.0,69.0202,69.0296,68.9734,68.9922,8765.0
2022-08-23 13:45:00,73.75,73.76,73.57,73.58,7047.0,68.9922,69.0015,68.8238,68.8331,7047.0
2022-08-23 13:50:00,73.56,73.56,73.45,73.47,3915.0,68.8144,68.8144,68.7115,68.7302,3915.0
2022-08-23 13:55:00,73.47,73.56,73.47,73.54,5276.0,68.7302,68.8144,68.7302,68.7957,5276.0
2022-08-23 14:00:00,73.54,73.62,73.54,73.62,5573.0,68.7957,68.8705,68.7957,68.8705,5573.0
2022-08-23 14:05:00,73.61,73.71,73.61,73.63,6731.0,68.8612,68.9547,68.8612,68.8799,6731.0
2022-08-23 14:10:00,73.58,73.61,73.55,73.59,5083.0,68.8331,68.8612,68.8051,68.8425,5083.0
2022-08-23 14:15:00,73.64,73.7,73.62,73.67,5284.0,68.8893,68.9454,68.8705,68.9173,5284.0
2022-08-23 14:20:00,73.67,73.77,73.67,73.77,6415.0,68.9173,69.0109,68.9173,69.0109,6415.0
2022-08-23 14:25:00,73.78,73.78,73.69,73.72,4921.0,69.0202,69.0202,68.936,68.9641,4921.0
2022-08-23 14:30:00,73.73,73.73,73.64,73.64,5100.0,68.9734,68.9734,68.8893,68.8893,5100.0
2022-08-23 14:35:00,73.61,73.73,73.6,73.73,5006.0,68.8612,68.9734,68.8518,68.9734,5006.0
2022-08-23 14:40:00,73.69,73.72,73.64,73.69,5200.0,68.936,68.9641,68.8893,68.936,5200.0
2022-08-23 14:45:00,73.7,73.7,73.63,73.64,2529.0,68.9454,68.9454,68.8799,68.8893,2529.0
2022-08-23 14:50:00,73.63,73.66,73.6,73.61,7286.0,68.8799,68.908,68.8518,68.8612,7286.0
2022-08-23 14:55:00,73.58,73.62,73.55,73.59,5801.0,68.8331,68.8705,68.8051,68.8425,5801.0
2022-08-23 15:00:00,73.65,73.68,73.61,73.67,3312.0,68.8986,68.9267,68.8612,68.9173,3312.0
2022-08-23 15:05:00,73.69,73.73,73.69,73.73,3423.0,68.936,68.9734,68.936,68.9734,3423.0
2022-08-23 15:10:00,73.74,73.76,73.64,73.64,22214.0,68.9828,69.0015,68.8893,68.8893,22214.0
2022-08-23 15:15:00,73.64,73.74,73.6,73.74,4694.0,68.8893,68.9828,68.8518,68.9828,4694.0
2022-08-23 15:20:00,73.74,73.75,73.69,73.7,3700.0,68.9828,68.9922,68.936,68.9454,3700.0
2022-08-23 15:25:00,73.69,73.74,73.67,73.7,8559.0,68.936,68.9828,68.9173,68.9454,8559.0
2022-08-23 15:30:00,73.7,73.71,73.57,73.57,7709.0,68.9454,68.9547,68.8238,68.8238,7709.0
2022-08-23 15:35:00,73.56,73.57,73.42,73.42,8317.0,68.8144,68.8238,68.6834,68.6834,8317.0
2022-08-23 15:40:00,73.42,73.5,73.4,73.46,9854.0,68.6834,68.7583,68.6647,68.7209,9854.0
2022-08-23 15:45:00,73.46,73.46,73.32,73.36,14378.0,68.7209,68.7209,68.5899,68.6273,14378.0
2022-08-23 15:50:00,73.35,73.35,73.2,73.22,26168.0,68.618,68.618,68.4776,68.4963,26168.0
2022-08-23 15:55:00,73.21,73.29,73.18,73.29,76089.0,68.487,68.5618,68.4589,68.5618,76089.0
2022-08-24 09:30:00,73.26,73.26,72.98,72.98,7665.0,68.5338,68.5338,68.2718,68.2718,7665.0
2022-08-24 09:35:00,72.89,73.23,72.89,73.23,3200.0,68.1876,68.5057,68.1876,68.5057,3200.0
2022-08-24 09:40:00,73.25,73.35,73.14,73.14,5700.0,68.5244,68.618,68.4215,68.4215,5700.0
2022-08-24 09:45:00,73.1,73.28,73.01,73.22,4407.0,68.3841,68.5525,68.2999,68.4963,4407.0
2022-08-24 09:50:00,73.2,73.21,73.07,73.15,6607.0,68.4776,68.487,68.356,68.4309,6607.0
2022-08-24 09:55:00,73.13,73.3,73.08,73.25,6433.0,68.4122,68.5712,68.3654,68.5244,6433.0
2022-08-24 10:00:00,73.33,73.51,73.29,73.34,8545.0,68.5993,68.7676,68.5618,68.6086,8545.0
2022-08-24 10:05:00,73.34,73.6,73.33,73.58,6321.0,68.6086,68.8518,68.5993,68.8331,6321.0
2022-08-24 10:10:00,73.59,73.77,73.59,73.64,8103.0,68.8425,69.0109,68.8425,68.8893,8103.0
2022-08-24 10:15:00,73.64,73.72,73.56,73.68,7358.0,68.8893,68.9641,68.8144,68.9267,7358.0
2022-08-24 10:20:00,73.68,73.69,73.6,73.67,5227.0,68.9267,68.936,68.8518,68.9173,5227.0
2022-08-24 10:25:00,73.71,73.72,73.65,73.66,3732.0,68.9547,68.9641,68.8986,68.908,3732.0
2022-08-24 10:30:00,73.67,73.78,73.62,73.77,6972.0,68.9173,69.0202,68.8705,69.0109,6972.0
2022-08-24 10:35:00,73.77,73.79,73.59,73.63,8202.0,69.0109,69.0296,68.8425,68.8799,8202.0
2022-08-24 10:40:00,73.62,73.63,73.57,73.59,7692.0,68.8705,68.8799,68.8238,68.8425,7692.0
2022-08-24 10:45:00,73.59,73.63,73.5,73.63,5906.0,68.8425,68.8799,68.7583,68.8799,5906.0
2022-08-24 10:50:00,73.63,73.7,73.59,73.7,9458.0,68.8799,68.9454,68.8425,68.9454,9458.0
2022-08-24 10:55:00,73.68,73.72,73.62,73.64,10518.0,68.9267,68.9641,68.8705,68.8893,10518.0
2022-08-24 11:00:00,73.63,73.72,73.62,73.64,5819.0,68.8799,68.9641,68.8705,68.8893,5819.0
2022-08-24 11:05:00,73.65,73.69,73.57,73.65,4686.0,68.8986,68.936,68.8238,68.8986,4686.0
2022-08-24 11:10:00,73.65,73.83,73.6,73.79,7300.0,68.8986,69.067,68.8518,69.0296,7300.0
2022-08-24 11:15:00,73.81,73.96,73.81,73.85,9739.0,69.0483,69.1886,69.0483,69.0857,9739.0
2022-08-24 11:20:00,73.85,73.93,73.84,73.87,3826.0,69.0857,69.1605,69.0763,69.1044,3826.0
2022-08-24 11:25:00,73.87,73.9,73.85,73.85,3814.0,69.1044,69.1325,69.0857,69.0857,3814.0
2022-08-24 11:30:00,73.87,73.9,73.83,73.86,4699.0,69.1044,69.1325,69.067,69.0951,4699.0
2022-08-24 11:35:00,73.85,73.92,73.83,73.91,11891.0,69.0857,69.1512,69.067,69.1418,11891.0
2022-08-24 11:40:00,73.91,73.98,73.91,73.93,3316.0,69.1418,69.2073,69.1418,69.1605,3316.0
2022-08-24 11:45:00,73.94,73.98,73.9,73.92,5457.0,69.1699,69.2073,69.1325,69.1512,5457.0
2022-08-24 11:50:00,73.94,73.97,73.91,73.92,11200.0,69.1699,69.198,69.1418,69.1512,11200.0
2022-08-24 11:55:00,73.91,73.91,73.8,73.85,2578.0,69.1418,69.1418,69.0389,69.0857,2578.0
2022-08-24 12:00:00,73.86,73.89,73.78,73.86,5116.0,69.0951,69.1231,69.0202,69.0951,5116.0
2022-08-24 12:05:00,73.86,73.86,73.83,73.84,2836.0,69.0951,69.0951,69.067,69.0763,2836.0
2022-08-24 12:10:00,73.83,73.83,73.74,73.75,5041.0,69.067,69.067,68.9828,68.9922,5041.0
2022-08-24 12:15:00,73.75,73.78,73.72,73.75,4774.0,68.9922,69.0202,68.9641,68.9922,4774.0
2022-08-24 12:20:00,73.74,73.74,73.7,73.71,6272.0,68.9828,68.9828,68.9454,68.9547,6272.0
2022-08-24 12:25:00,73.72,73.8,73.67,73.67,4233.0,68.9641,69.0389,68.9173,68.9173,4233.0
2022-08-24 12:30:00,73.68,73.69,73.62,73.68,3334.0,68.9267,68.936,68.8705,68.9267,3334.0
2022-08-24 12:35:00,73.67,73.68,73.61,73.62,2000.0,68.9173,68.9267,68.8612,68.8705,2000.0
2022-08-24 12:40:00,73.61,73.62,73.42,73.44,6449.0,68.8612,68.8705,68.6834,68.7022,6449.0
2022-08-24 12:45:00,73.45,73.47,73.32,73.33,5781.0,68.7115,68.7302,68.5899,68.5993,5781.0
2022-08-24 12:50:00,73.32,73.32,73.2,73.22,5437.0,68.5899,68.5899,68.4776,68.4963,5437.0
2022-08-24 12:55:00,73.23,73.27,73.22,73.25,5713.0,68.5057,68.5431,68.4963,68.5244,5713.0
2022-08-24 13:00:00,73.23,73.3,73.21,73.29,4359.0,68.5057,68.5712,68.487,68.5618,4359.0
2022-08-24 13:05:00,73.3,73.33,73.29,73.33,3051.0,68.5712,68.5993,68.5618,68.5993,3051.0
2022-08-24 13:10:00,73.33,73.33,73.27,73.27,4009.0,68.5993,68.5993,68.5431,68.5431,4009.0
2022-08-24 13:15:00,73.27,73.29,73.23,73.23,3268.0,68.5431,68.5618,68.5057,68.5057,3268.0
2022-08-24 13:20:00,73.23,73.25,73.19,73.2,7311.0,68.5057,68.5244,68.4683,68.4776,7311.0
2022-08-24 13:25:00,73.19,73.28,73.19,73.24,5044.0,68.4683,68.5525,68.4683,68.5151,5044.0
2022-08-24 13:30:00,73.23,73.3,73.21,73.3,8887.0,68.5057,68.5712,68.487,68.5712,8887.0
2022-08-24 13:35:00,73.31,73.39,73.31,73.39,4581.0,68.5805,68.6554,68.5805,68.6554,4581.0
2022-08-24 13:40:00,73.38,73.42,73.37,73.41,2867.0,68.646,68.6834,68.6367,68.6741,2867.0
2022-08-24 13:45:00,73.41,73.48,73.39,73.44,3312.0,68.6741,68.7396,68.6554,68.7022,3312.0
2022-08-24 13:50:00,73.46,73.5,73.44,73.45,2571.0,68.7209,68.7583,68.7022,68.7115,2571.0
2022-08-24 13:55:00,73.45,73.49,73.38,73.39,4204.0,68.7115,68.7489,68.646,68.6554,4204.0
2022-08-24 14:00:00,73.42,73.48,73.42,73.48,2300.0,68.6834,68.7396,68.6834,68.7396,2300.0
2022-08-24 14:05:00,73.46,73.47,73.41,73.44,3671.0,68.7209,68.7302,68.6741,68.7022,3671.0
2022-08-24 14:10:00,73.46,73.49,73.43,73.44,2689.0,68.7209,68.7489,68.6928,68.7022,2689.0
2022-08-24 14:15:00,73.44,73.46,73.43,73.46,2867.0,68.7022,68.7209,68.6928,68.7209,2867.0
2022-08-24 14:20:00,73.46,73.47,73.37,73.41,5668.0,68.7209,68.7302,68.6367,68.6741,5668.0
2022-08-24 14:25:00,73.41,73.48,73.41,73.45,4080.0,68.6741,68.7396,68.6741,68.7115,4080.0
2022-08-24 14:30:00,73.44,73.44,73.24,73.24,5920.0,68.7022,68.7022,68.5151,68.5151,5920.0
2022-08-24 14:35:00,73.22,73.29,73.2,73.25,4100.0,68.4963,68.5618,68.4776,68.5244,4100.0
2022-08-24 14:40:00,73.26,73.3,73.26,73.27,4695.0,68.5338,68.5712,68.5338,68.5431,4695.0
2022-08-24 14:45:00,73.27,73.27,73.19,73.21,5155.0,68.5431,68.5431,68.4683,68.487,5155.0
2022-08-24 14:50:00,73.22,73.33,73.22,73.29,6972.0,68.4963,68.5993,68.4963,68.5618,6972.0
2022-08-24 14:55:00,73.28,73.33,73.27,73.33,3716.0,68.5525,68.5993,68.5431,68.5993,3716.0
2022-08-24 15:00:00,73.33,73.33,73.29,73.33,3155.0,68.5993,68.5993,68.5618,68.5993,3155.0
2022-08-24 15:05:00,73.34,73.44,73.33,73.42,5044.0,68.6086,68.7022,68.5993,68.6834,5044.0
2022-08-24 15:10:00,73.41,73.45,73.4,73.45,3646.0,68.6741,68.7115,68.6647,68.7115,3646.0
2022-08-24 15:15:00,73.47,73.5,73.43,73.44,10267.0,68.7302,68.7583,68.6928,68.7022,10267.0
2022-08-24 15:20:00,73.44,73.45,73.35,73.42,9253.0,68.7022,68.7115,68.618,68.6834,9253.0
2022-08-24 15:25:00,73.42,73.43,73.33,73.34,8046.0,68.6834,68.6928,68.5993,68.6086,8046.0
2022-08-24 15:30:00,73.36,73.38,73.29,73.34,10112.0,68.6273,68.646,68.5618,68.6086,10112.0
2022-08-24 15:35:00,73.35,73.43,73.3,73.3,20580.0,68.618,68.6928,68.5712,68.5712,20580.0
2022-08-24 15:40:00,73.31,73.31,73.13,73.14,26577.0,68.5805,68.5805,68.4122,68.4215,26577.0
2022-08-24 15:45:00,73.14,73.15,73.08,73.09,23378.0,68.4215,68.4309,68.3654,68.3747,23378.0
2022-08-24 15:50:00,73.09,73.09,72.89,72.96,65725.0,68.3747,68.3747,68.1876,68.2531,65725.0
2022-08-24 15:55:00,72.95,72.99,72.63,72.9,195686.0,68.2438,68.2812,67.9444,68.197,195686.0
2022-08-25 09:30:00,79.09,79.09,77.14,77.89,154025.0,73.9877,73.9877,72.1635,72.8651,154025.0
2022-08-25 09:35:00,77.87,77.95,77.03,77.27,63208.0,72.8464,72.9212,72.0606,72.2851,63208.0
2022-08-25 09:40:00,77.25,77.84,77.11,77.67,58702.0,72.2664,72.8183,72.1354,72.6593,58702.0
2022-08-25 09:45:00,77.67,77.71,77.31,77.46,33358.0,72.6593,72.6967,72.3225,72.4628,33358.0
2022-08-25 09:50:00,77.42,78.25,77.39,78.03,53829.0,72.4254,73.2018,72.3973,72.996,53829.0
2022-08-25 09:55:00,78.11,78.28,77.93,78.14,38294.0,73.0709,73.2299,72.9025,73.0989,38294.0
2022-08-25 10:00:00,78.11,78.11,77.64,77.66,45655.0,73.0709,73.0709,72.6312,72.6499,45655.0
2022-08-25 10:05:00,77.68,77.76,77.44,77.45,23700.0,72.6686,72.7435,72.4441,72.4535,23700.0
2022-08-25 10:10:00,77.43,77.47,77.22,77.42,16210.0,72.4347,72.4722,72.2383,72.4254,16210.0
2022-08-25 10:15:00,77.43,77.8,77.42,77.7,15763.0,72.4347,72.7809,72.4254,72.6873,15763.0
2022-08-25 10:20:00,77.7,77.71,77.55,77.64,18377.0,72.6873,72.6967,72.547,72.6312,18377.0
2022-08-25 10:25:00,77.66,77.77,77.46,77.56,14181.0,72.6499,72.7528,72.4628,72.5564,14181.0
2022-08-25 10:30:00,77.58,77.88,77.58,77.78,28610.0,72.5751,72.8557,72.5751,72.7622,28610.0
2022-08-25 10:35:00,77.78,77.84,77.58,77.62,11121.0,72.7622,72.8183,72.5751,72.6125,11121.0
2022-08-25 10:40:00,77.63,77.85,77.58,77.84,22854.0,72.6218,72.8277,72.5751,72.8183,22854.0
2022-08-25 10:45:00,77.85,77.97,77.76,77.87,30896.0,72.8277,72.9399,72.7435,72.8464,30896.0
2022-08-25 10:50:00,77.89,77.92,77.56,77.59,32500.0,72.8651,72.8931,72.5564,72.5844,32500.0
2022-08-25 10:55:00,77.57,77.59,77.18,77.35,13912.0,72.5657,72.5844,72.2009,72.3599,13912.0
2022-08-25 11:00:00,77.31,77.38,77.29,77.36,8623.0,72.3225,72.388,72.3038,72.3693,8623.0
2022-08-25 11:05:00,77.36,77.54,77.34,77.53,8500.0,72.3693,72.5377,72.3506,72.5283,8500.0
2022-08-25 11:10:00,77.53,77.68,77.51,77.53,11448.0,72.5283,72.6686,72.5096,72.5283,11448.0
2022-08-25 11:15:00,77.55,77.55,77.42,77.53,11413.0,72.547,72.547,72.4254,72.5283,11413.0
2022-08-25 11:20:00,77.54,77.54,77.17,77.2,13660.0,72.5377,72.5377,72.1915,72.2196,13660.0
2022-08-25 11:25:00,77.2,77.33,77.17,77.29,7840.0,72.2196,72.3412,72.1915,72.3038,7840.0
2022-08-25 11:30:00,77.28,77.44,77.24,77.44,12186.0,72.2944,72.4441,72.257,72.4441,12186.0
2022-08-25 11:35:00,77.46,77.71,77.45,77.71,9361.0,72.4628,72.6967,72.4535,72.6967,9361.0
2022-08-25 11:40:00,77.7,77.98,77.67,77.93,18223.0,72.6873,72.9493,72.6593,72.9025,18223.0
2022-08-25 11:45:00,77.93,77.99,77.86,77.9,12147.0,72.9025,72.9586,72.837,72.8744,12147.0
2022-08-25 11:50:00,77.89,77.9,77.73,77.8,28562.0,72.8651,72.8744,72.7154,72.7809,28562.0
2022-08-25 11:55:00,77.8,77.97,77.78,77.97,33917.0,72.7809,72.9399,72.7622,72.9399,33917.0
2022-08-25 12:00:00,77.96,78.05,77.92,77.98,20585.0,72.9306,73.0147,72.8931,72.9493,20585.0
2022-08-25 12:05:00,77.97,78.09,77.94,77.97,16527.0,72.9399,73.0522,72.9118,72.9399,16527.0
2022-08-25 12:10:00,77.95,78.02,77.81,77.88,18681.0,72.9212,72.9867,72.7902,72.8557,18681.0
2022-08-25 12:15:00,77.94,77.94,77.78,77.93,14107.0,72.9118,72.9118,72.7622,72.9025,14107.0
2022-08-25 12:20:00,77.92,78.03,77.9,77.98,8851.0,72.8931,72.996,72.8744,72.9493,8851.0
2022-08-25 12:25:00,77.96,78.17,77.96,78.17,11052.0,72.9306,73.127,72.9306,73.127,11052.0
2022-08-25 12:30:00,78.17,78.19,78.09,78.15,10591.0,73.127,73.1457,73.0522,73.1083,10591.0
2022-08-25 12:35:00,78.16,78.16,78.07,78.14,9691.0,73.1177,73.1177,73.0335,73.0989,9691.0
2022-08-25 12:40:00,78.14,78.26,78.09,78.2,8923.0,73.0989,73.2112,73.0522,73.1551,8923.0
2022-08-25 12:45:00,78.21,78.21,77.91,77.93,9397.0,73.1644,73.1644,72.8838,72.9025,9397.0
2022-08-25 12:50:00,77.95,77.97,77.85,77.88,7083.0,72.9212,72.9399,72.8277,72.8557,7083.0
2022-08-25 12:55:00,77.86,77.86,77.79,77.83,26301.0,72.837,72.837,72.7715,72.8089,26301.0
2022-08-25 13:00:00,77.83,78.09,77.81,78.02,17784.0,72.8089,73.0522,72.7902,72.9867,17784.0
2022-08-25 13:05:00,78.01,78.08,77.92,77.92,8014.0,72.9773,73.0428,72.8931,72.8931,8014.0
2022-08-25 13:10:00,77.92,77.93,77.81,77.92,10044.0,72.8931,72.9025,72.7902,72.8931,10044.0
2022-08-25 13:15:00,77.92,77.99,77.88,77.99,5198.0,72.8931,72.9586,72.8557,72.9586,5198.0
2022-08-25 13:20:00,78.0,78.13,77.99,78.13,7048.0,72.968,73.0896,72.9586,73.0896,7048.0
2022-08-25 13:25:00,78.13,78.16,78.07,78.16,9986.0,73.0896,73.1177,73.0335,73.1177,9986.0
2022-08-25 13:30:00,78.17,78.18,77.92,77.96,53878.0,73.127,73.1364,72.8931,72.9306,53878.0
2022-08-25 13:35:00,77.98,78.0,77.85,77.9,5200.0,72.9493,72.968,72.8277,72.8744,5200.0
2022-08-25 13:40:00,77.91,77.91,77.69,77.7,29865.0,72.8838,72.8838,72.678,72.6873,29865.0
2022-08-25 13:45:00,77.68,77.91,77.65,77.91,8102.0,72.6686,72.8838,72.6406,72.8838,8102.0
2022-08-25 13:50:00,77.92,78.11,77.91,78.11,8032.0,72.8931,73.0709,72.8838,73.0709,8032.0
2022-08-25 13:55:00,78.11,78.15,78.01,78.02,14126.0,73.0709,73.1083,72.9773,72.9867,14126.0
2022-08-25 14:00:00,78.0,78.0,77.83,77.84,8796.0,72.968,72.968,72.8089,72.8183,8796.0
2022-08-25 14:05:00,77.82,77.83,77.71,77.75,11554.0,72.7996,72.8089,72.6967,72.7341,11554.0
2022-08-25 14:10:00,77.76,77.86,77.74,77.85,9903.0,72.7435,72.837,72.7247,72.8277,9903.0
2022-08-25 14:15:00,77.84,77.89,77.82,77.83,7685.0,72.8183,72.8651,72.7996,72.8089,7685.0
2022-08-25 14:20:00,77.84,77.87,77.8,77.85,6217.0,72.8183,72.8464,72.7809,72.8277,6217.0
2022-08-25 14:25:00,77.86,77.94,77.86,77.94,11997.0,72.837,72.9118,72.837,72.9118,11997.0
2022-08-25 14:30:00,77.97,77.99,77.82,77.84,9020.0,72.9399,72.9586,72.7996,72.8183,9020.0
2022-08-25 14:35:00,77.84,77.85,77.7,77.7,3914.0,72.8183,72.8277,72.6873,72.6873,3914.0
2022-08-25 14:40:00,77.7,77.7,77.56,77.61,12004.0,72.6873,72.6873,72.5564,72.6031,12004.0
2022-08-25 14:45:00,77.62,77.67,77.6,77.61,13401.0,72.6125,72.6593,72.5938,72.6031,13401.0
2022-08-25 14:50:00,77.61,77.64,77.54,77.64,5157.0,72.6031,72.6312,72.5377,72.6312,5157.0
2022-08-25 14:55:00,77.63,77.71,77.59,77.66,15088.0,72.6218,72.6967,72.5844,72.6499,15088.0
2022-08-25 15:00:00,77.67,77.69,77.62,77.68,5941.0,72.6593,72.678,72.6125,72.6686,5941.0
2022-08-25 15:05:00,77.69,77.73,77.67,77.69,14371.0,72.678,72.7154,72.6593,72.678,14371.0
2022-08-25 15:10:00,77.7,77.84,77.69,77.84,15113.0,72.6873,72.8183,72.678,72.8183,15113.0
2022-08-25 15:15:00,77.88,77.98,77.87,77.97,14180.0,72.8557,72.9493,72.8464,72.9399,14180.0
2022-08-25 15:20:00,77.97,78.07,77.92,78.07,17711.0,72.9399,73.0335,72.8931,73.0335,17711.0
2022-08-25 15:25:00,78.1,78.27,78.08,78.26,14553.0,73.0615,73.2206,73.0428,73.2112,14553.0
2022-08-25 15:30:00,78.26,78.26,78.11,78.11,32179.0,73.2112,73.2112,73.0709,73.0709,32179.0
2022-08-25 15:35:00,78.12,78.29,78.1,78.29,26279.0,73.0802,73.2393,73.0615,73.2393,26279.0
2022-08-25 15:40:00,78.3,78.42,78.3,78.42,22642.0,73.2486,73.3609,73.2486,73.3609,22642.0
2022-08-25 15:45:00,78.42,78.49,78.41,78.48,28993.0,73.3609,73.4264,73.3515,73.417,28993.0
2022-08-25 15:50:00,78.5,78.56,78.35,78.44,102852.0,73.4357,73.4918,73.2954,73.3796,102852.0
2022-08-25 15:55:00,78.44,78.74,78.37,78.61,191776.0,73.3796,73.6602,73.3141,73.5386,191776.0
2022-08-26 09:30:00,77.43,77.8,75.84,76.17,87401.0,72.4347,72.7809,70.9473,71.256,87401.0
2022-08-26 09:35:00,76.16,77.05,76.07,77.05,17750.0,71.2467,72.0793,71.1625,72.0793,17750.0
2022-08-26 09:40:00,76.98,76.98,76.56,76.92,15224.0,72.0138,72.0138,71.6209,71.9576,15224.0
2022-08-26 09:45:00,76.86,77.15,76.86,76.99,13821.0,71.9015,72.1728,71.9015,72.0231,13821.0
2022-08-26 09:50:00,76.93,77.13,76.76,77.13,8825.0,71.967,72.1541,71.808,72.1541,8825.0
2022-08-26 09:55:00,77.18,77.36,77.04,77.36,13648.0,72.2009,72.3693,72.0699,72.3693,13648.0
2022-08-26 10:00:00,77.31,77.34,76.55,76.55,12749.0,72.3225,72.3506,71.6115,71.6115,12749.0
2022-08-26 10:05:00,76.53,76.93,76.52,76.92,15751.0,71.5928,71.967,71.5835,71.9576,15751.0
2022-08-26 10:10:00,77.0,77.08,76.53,76.72,10232.0,72.0325,72.1073,71.5928,71.7706,10232.0
2022-08-26 10:15:00,76.71,76.73,76.45,76.56,14613.0,71.7612,71.7799,71.518,71.6209,14613.0
2022-08-26 10:20:00,76.56,76.56,76.26,76.32,17572.0,71.6209,71.6209,71.3402,71.3964,17572.0
2022-08-26 10:25:00,76.33,76.33,75.88,75.91,22139.0,71.4057,71.4057,70.9847,71.0128,22139.0
2022-08-26 10:30:00,75.86,75.86,75.51,75.54,17583.0,70.966,70.966,70.6386,70.6667,17583.0
2022-08-26 10:35:00,75.51,75.66,75.17,75.2,16787.0,70.6386,70.7789,70.3205,70.3486,16787.0
2022-08-26 10:40:00,75.21,75.33,75.2,75.29,31764.0,70.358,70.4702,70.3486,70.4328,31764.0
2022-08-26 10:45:00,75.29,75.56,75.19,75.25,61648.0,70.4328,70.6854,70.3393,70.3954,61648.0
2022-08-26 10:50:00,75.27,75.54,75.26,75.51,19348.0,70.4141,70.6667,70.4047,70.6386,19348.0
2022-08-26 10:55:00,75.49,75.52,75.23,75.37,12705.0,70.6199,70.648,70.3767,70.5076,12705.0
2022-08-26 11:00:00,75.38,75.5,75.14,75.14,16540.0,70.517,70.6293,70.2925,70.2925,16540.0
2022-08-26 11:05:00,75.14,75.27,75.03,75.19,38071.0,70.2925,70.4141,70.1896,70.3393,38071.0
2022-08-26 11:10:00,75.2,75.41,75.17,75.37,38376.0,70.3486,70.5451,70.3205,70.5076,38376.0
2022-08-26 11:15:00,75.35,75.45,75.07,75.16,38214.0,70.4889,70.5825,70.227,70.3112,38214.0
2022-08-26 11:20:00,75.17,75.17,74.96,75.08,11716.0,70.3205,70.3205,70.1241,70.2364,11716.0
2022-08-26 11:25:00,75.06,75.23,75.05,75.22,11681.0,70.2176,70.3767,70.2083,70.3673,11681.0
2022-08-26 11:30:00,75.23,75.38,75.19,75.36,11339.0,70.3767,70.517,70.3393,70.4983,11339.0
2022-08-26 11:35:00,75.38,75.38,75.27,75.34,6257.0,70.517,70.517,70.4141,70.4796,6257.0
2022-08-26 11:40:00,75.32,75.33,75.16,75.2,9017.0,70.4609,70.4702,70.3112,70.3486,9017.0
2022-08-26 11:45:00,75.21,75.44,75.21,75.4,11149.0,70.358,70.5731,70.358,70.5357,11149.0
2022-08-26 11:50:00,75.41,75.49,75.33,75.47,9960.0,70.5451,70.6199,70.4702,70.6012,9960.0
2022-08-26 11:55:00,75.47,75.47,75.24,75.27,7783.0,70.6012,70.6012,70.386,70.4141,7783.0
2022-08-26 12:00:00,75.25,75.25,74.96,74.97,7106.0,70.3954,70.3954,70.1241,70.1334,7106.0
2022-08-26 12:05:00,74.98,75.09,74.92,75.06,10114.0,70.1428,70.2457,70.0867,70.2176,10114.0
2022-08-26 12:10:00,75.07,75.14,75.02,75.11,6481.0,70.227,70.2925,70.1802,70.2644,6481.0
2022-08-26 12:15:00,75.12,75.15,75.01,75.04,8034.0,70.2738,70.3018,70.1709,70.1989,8034.0
2022-08-26 12:20:00,75.04,75.05,74.88,74.88,6124.0,70.1989,70.2083,70.0493,70.0493,6124.0
2022-08-26 12:25:00,74.9,74.99,74.88,74.99,5342.0,70.068,70.1522,70.0493,70.1522,5342.0
2022-08-26 12:30:00,75.0,75.06,74.93,74.93,6647.0,70.1615,70.2176,70.096,70.096,6647.0
2022-08-26 12:35:00,74.92,74.98,74.88,74.91,9091.0,70.0867,70.1428,70.0493,70.0773,9091.0
2022-08-26 12:40:00,74.9,75.03,74.87,74.99,7498.0,70.068,70.1896,70.0399,70.1522,7498.0
2022-08-26 12:45:00,74.93,75.07,74.93,75.07,7227.0,70.096,70.227,70.096,70.227,7227.0
2022-08-26 12:50:00,75.13,75.14,74.98,74.98,8176.0,70.2831,70.2925,70.1428,70.1428,8176.0
2022-08-26 12:55:00,74.98,75.02,74.93,75.02,5170.0,70.1428,70.1802,70.096,70.1802,5170.0
2022-08-26 13:00:00,75.02,75.06,74.93,75.02,7302.0,70.1802,70.2176,70.096,70.1802,7302.0
2022-08-26 13:05:00,75.03,75.24,75.03,75.19,8132.0,70.1896,70.386,70.1896,70.3393,8132.0
2022-08-26 13:10:00,75.21,75.25,75.14,75.16,9714.0,70.358,70.3954,70.2925,70.3112,9714.0
2022-08-26 13:15:00,75.15,75.22,75.04,75.11,8239.0,70.3018,70.3673,70.1989,70.2644,8239.0
2022-08-26 13:20:00,75.1,75.16,75.06,75.16,4727.0,70.2551,70.3112,70.2176,70.3112,4727.0
2022-08-26 13:25:00,75.17,75.28,75.15,75.17,5114.0,70.3205,70.4234,70.3018,70.3205,5114.0
2022-08-26 13:30:00,75.19,75.19,75.1,75.14,9938.0,70.3393,70.3393,70.2551,70.2925,9938.0
2022-08-26 13:35:00,75.15,75.22,75.15,75.2,21492.0,70.3018,70.3673,70.3018,70.3486,21492.0
2022-08-26 13:40:00,75.19,75.2,75.12,75.19,23066.0,70.3393,70.3486,70.2738,70.3393,23066.0
2022-08-26 13:45:00,75.2,75.41,75.2,75.31,29497.0,70.3486,70.5451,70.3486,70.4515,29497.0
2022-08-26 13:50:00,75.29,75.3,75.22,75.3,3252.0,70.4328,70.4422,70.3673,70.4422,3252.0
2022-08-26 13:55:00,75.3,75.32,75.26,75.26,4930.0,70.4422,70.4609,70.4047,70.4047,4930.0
2022-08-26 14:00:00,75.26,75.33,75.23,75.26,4752.0,70.4047,70.4702,70.3767,70.4047,4752.0
2022-08-26 14:05:00,75.26,75.28,75.2,75.22,4407.0,70.4047,70.4234,70.3486,70.3673,4407.0
2022-08-26 14:10:00,75.22,75.25,75.18,75.25,7761.0,70.3673,70.3954,70.3299,70.3954,7761.0
2022-08-26 14:15:00,75.24,75.24,75.01,75.04,5400.0,70.386,70.386,70.1709,70.1989,5400.0
2022-08-26 14:20:00,75.05,75.15,75.05,75.13,6634.0,70.2083,70.3018,70.2083,70.2831,6634.0
2022-08-26 14:25:00,75.13,75.31,75.1,75.26,7600.0,70.2831,70.4515,70.2551,70.4047,7600.0
2022-08-26 14:30:00,75.26,75.36,75.24,75.35,8300.0,70.4047,70.4983,70.386,70.4889,8300.0
2022-08-26 14:35:00,75.35,75.35,75.24,75.34,7337.0,70.4889,70.4889,70.386,70.4796,7337.0
2022-08-26 14:40:00,75.34,75.35,75.29,75.33,7484.0,70.4796,70.4889,70.4328,70.4702,7484.0
2022-08-26 14:45:00,75.34,75.45,75.32,75.39,6442.0,70.4796,70.5825,70.4609,70.5264,6442.0
2022-08-26 14:50:00,75.38,75.38,75.13,75.26,8839.0,70.517,70.517,70.2831,70.4047,8839.0
2022-08-26 14:55:00,75.26,75.32,75.24,75.28,6463.0,70.4047,70.4609,70.386,70.4234,6463.0
2022-08-26 15:00:00,75.26,75.38,75.26,75.28,9754.0,70.4047,70.517,70.4047,70.4234,9754.0
2022-08-26 15:05:00,75.28,75.37,75.23,75.25,7196.0,70.4234,70.5076,70.3767,70.3954,7196.0
2022-08-26 15:10:00,75.25,75.27,75.22,75.24,4520.0,70.3954,70.4141,70.3673,70.386,4520.0
2022-08-26 15:15:00,75.24,75.34,75.23,75.3,16253.0,70.386,70.4796,70.3767,70.4422,16253.0
2022-08-26 15:20:00,75.32,75.35,75.01,75.05,6944.0,70.4609,70.4889,70.1709,70.2083,6944.0
2022-08-26 15:25:00,75.05,75.16,75.0,75.13,12352.0,70.2083,70.3112,70.1615,70.2831,12352.0
2022-08-26 15:30:00,75.14,75.21,75.02,75.03,19397.0,70.2925,70.358,70.1802,70.1896,19397.0
2022-08-26 15:35:00,75.03,75.06,74.93,75.05,21078.0,70.1896,70.2176,70.096,70.2083,21078.0
2022-08-26 15:40:00,75.04,75.04,74.81,74.82,20568.0,70.1989,70.1989,69.9838,69.9931,20568.0
2022-08-26 15:45:00,74.83,74.96,74.83,74.96,26116.0,70.0025,70.1241,70.0025,70.1241,26116.0
2022-08-26 15:50:00,74.94,75.11,74.93,75.02,76640.0,70.1054,70.2644,70.096,70.1802,76640.0
2022-08-26 15:55:00,75.03,75.19,74.96,74.96,132984.0,70.1896,70.3393,70.1241,70.1241,132984.0
2022-08-29 09:30:00,74.37,74.58,73.81,74.46,32944.0,69.5722,69.7686,69.0483,69.6564,32944.0
2022-08-29 09:35:00,74.47,74.53,73.84,73.84,25532.0,69.6657,69.7218,69.0763,69.0763,25532.0
2022-08-29 09:40:00,73.84,73.93,73.47,73.65,74260.0,69.0763,69.1605,68.7302,68.8986,74260.0
2022-08-29 09:45:00,73.65,73.65,73.44,73.61,16795.0,68.8986,68.8986,68.7022,68.8612,16795.0
2022-08-29 09:50:00,73.56,73.78,73.55,73.73,4858.0,68.8144,69.0202,68.8051,68.9734,4858.0
2022-08-29 09:55:00,73.84,74.17,73.84,74.08,5345.0,69.0763,69.3851,69.0763,69.3009,5345.0
2022-08-29 10:00:00,73.97,73.97,73.43,73.49,6506.0,69.198,69.198,68.6928,68.7489,6506.0
2022-08-29 10:05:00,73.51,73.8,73.47,73.71,10183.0,68.7676,69.0389,68.7302,68.9547,10183.0
2022-08-29 10:10:00,73.7,73.8,73.66,73.67,6200.0,68.9454,69.0389,68.908,68.9173,6200.0
2022-08-29 10:15:00,73.73,73.85,73.73,73.75,3505.0,68.9734,69.0857,68.9734,68.9922,3505.0
2022-08-29 10:20:00,73.78,73.78,73.67,73.75,3981.0,69.0202,69.0202,68.9173,68.9922,3981.0
2022-08-29 10:25:00,73.76,73.83,73.68,73.68,4458.0,69.0015,69.067,68.9267,68.9267,4458.0
2022-08-29 10:30:00,73.71,73.76,73.4,73.4,6856.0,68.9547,69.0015,68.6647,68.6647,6856.0
2022-08-29 10:35:00,73.38,73.44,73.27,73.3,6360.0,68.646,68.7022,68.5431,68.5712,6360.0
2022-08-29 10:40:00,73.3,73.36,73.21,73.33,8845.0,68.5712,68.6273,68.487,68.5993,8845.0
2022-08-29 10:45:00,73.33,73.33,73.14,73.14,4803.0,68.5993,68.5993,68.4215,68.4215,4803.0
2022-08-29 10:50:00,73.18,73.19,72.86,72.91,8438.0,68.4589,68.4683,68.1596,68.2063,8438.0
2022-08-29 10:55:00,72.88,72.97,72.78,72.92,6875.0,68.1783,68.2625,68.0847,68.2157,6875.0
2022-08-29 11:00:00,72.92,73.13,72.92,73.05,7920.0,68.2157,68.4122,68.2157,68.3373,7920.0
2022-08-29 11:05:00,73.09,73.09,72.7,72.83,10676.0,68.3747,68.3747,68.0099,68.1315,10676.0
2022-08-29 11:10:00,72.84,72.87,72.73,72.83,4091.0,68.1409,68.1689,68.038,68.1315,4091.0
2022-08-29 11:15:00,72.85,73.0,72.85,72.94,2993.0,68.1502,68.2905,68.1502,68.2344,2993.0
2022-08-29 11:20:00,72.94,73.26,72.94,73.24,11768.0,68.2344,68.5338,68.2344,68.5151,11768.0
2022-08-29 11:25:00,73.25,73.4,73.24,73.31,3400.0,68.5244,68.6647,68.5151,68.5805,3400.0
2022-08-29 11:30:00,73.31,73.54,73.22,73.53,3325.0,68.5805,68.7957,68.4963,68.7863,3325.0
2022-08-29 11:35:00,73.53,73.69,73.48,73.62,9152.0,68.7863,68.936,68.7396,68.8705,9152.0
2022-08-29 11:40:00,73.62,73.62,73.47,73.48,2535.0,68.8705,68.8705,68.7302,68.7396,2535.0
2022-08-29 11:45:00,73.46,73.49,73.41,73.48,2616.0,68.7209,68.7489,68.6741,68.7396,2616.0
2022-08-29 11:50:00,73.44,73.56,73.42,73.53,3390.0,68.7022,68.8144,68.6834,68.7863,3390.0
2022-08-29 11:55:00,73.54,73.66,73.54,73.66,2811.0,68.7957,68.908,68.7957,68.908,2811.0
2022-08-29 12:00:00,73.68,73.71,73.6,73.65,3886.0,68.9267,68.9547,68.8518,68.8986,3886.0
2022-08-29 12:05:00,73.65,73.65,73.55,73.6,6401.0,68.8986,68.8986,68.8051,68.8518,6401.0
2022-08-29 12:10:00,73.6,73.65,73.51,73.54,3486.0,68.8518,68.8986,68.7676,68.7957,3486.0
2022-08-29 12:15:00,73.55,73.59,73.52,73.52,7307.0,68.8051,68.8425,68.777,68.777,7307.0
2022-08-29 12:20:00,73.53,73.54,73.42,73.46,8478.0,68.7863,68.7957,68.6834,68.7209,8478.0
2022-08-29 12:25:00,73.46,73.5,73.45,73.48,5002.0,68.7209,68.7583,68.7115,68.7396,5002.0
2022-08-29 12:30:00,73.51,73.54,73.47,73.54,7257.0,68.7676,68.7957,68.7302,68.7957,7257.0
2022-08-29 12:35:00,73.5,73.51,73.46,73.48,4250.0,68.7583,68.7676,68.7209,68.7396,4250.0
2022-08-29 12:40:00,73.46,73.53,73.45,73.53,4688.0,68.7209,68.7863,68.7115,68.7863,4688.0
2022-08-29 12:45:00,73.53,73.71,73.51,73.68,13812.0,68.7863,68.9547,68.7676,68.9267,13812.0
2022-08-29 12:50:00,73.68,73.76,73.65,73.65,5646.0,68.9267,69.0015,68.8986,68.8986,5646.0
2022-08-29 12:55:00,73.72,73.72,73.48,73.5,33597.0,68.9641,68.9641,68.7396,68.7583,33597.0
2022-08-29 13:00:00,73.5,74.15,73.44,74.02,54165.0,68.7583,69.3663,68.7022,69.2447,54165.0
2022-08-29 13:05:00,74.04,74.15,74.03,74.11,3974.0,69.2634,69.3663,69.2541,69.3289,3974.0
2022-08-29 13:10:00,74.11,74.15,73.87,73.96,5211.0,69.3289,69.3663,69.1044,69.1886,5211.0
2022-08-29 13:15:00,73.93,73.95,73.9,73.94,5007.0,69.1605,69.1793,69.1325,69.1699,5007.0
2022-08-29 13:20:00,73.97,74.01,73.94,73.95,4971.0,69.198,69.2354,69.1699,69.1793,4971.0
2022-08-29 13:25:00,73.95,74.14,73.95,74.14,5105.0,69.1793,69.357,69.1793,69.357,5105.0
2022-08-29 13:30:00,74.12,74.32,74.11,74.32,9805.0,69.3383,69.5254,69.3289,69.5254,9805.0
2022-08-29 13:35:00,74.34,74.42,74.3,74.33,5079.0,69.5441,69.6189,69.5067,69.5347,5079.0
2022-08-29 13:40:00,74.31,74.41,74.21,74.41,2960.0,69.516,69.6096,69.4225,69.6096,2960.0
2022-08-29 13:45:00,74.42,74.46,74.21,74.21,3528.0,69.6189,69.6564,69.4225,69.4225,3528.0
2022-08-29 13:50:00,74.23,74.32,74.2,74.29,4850.0,69.4412,69.5254,69.4131,69.4973,4850.0
2022-08-29 13:55:00,74.3,74.33,74.29,74.31,1500.0,69.5067,69.5347,69.4973,69.516,1500.0
2022-08-29 14:00:00,74.31,74.31,74.2,74.2,4328.0,69.516,69.516,69.4131,69.4131,4328.0
2022-08-29 14:05:00,74.22,74.28,74.2,74.22,3736.0,69.4318,69.488,69.4131,69.4318,3736.0
2022-08-29 14:10:00,74.25,74.27,74.2,74.22,5032.0,69.4599,69.4786,69.4131,69.4318,5032.0
2022-08-29 14:15:00,74.2,74.21,74.01,74.03,3221.0,69.4131,69.4225,69.2354,69.2541,3221.0
2022-08-29 14:20:00,74.04,74.12,74.0,74.12,2595.0,69.2634,69.3383,69.226,69.3383,2595.0
2022-08-29 14:25:00,74.12,74.17,74.11,74.13,3252.0,69.3383,69.3851,69.3289,69.3476,3252.0
2022-08-29 14:30:00,74.12,74.22,74.07,74.07,6127.0,69.3383,69.4318,69.2915,69.2915,6127.0
2022-08-29 14:35:00,74.09,74.28,74.02,74.22,10809.0,69.3102,69.488,69.2447,69.4318,10809.0
2022-08-29 14:40:00,74.25,74.4,74.25,74.38,4713.0,69.4599,69.6002,69.4599,69.5815,4713.0
2022-08-29 14:45:00,74.38,74.38,74.23,74.23,6360.0,69.5815,69.5815,69.4412,69.4412,6360.0
2022-08-29 14:50:00,74.22,74.29,74.21,74.28,4991.0,69.4318,69.4973,69.4225,69.488,4991.0
2022-08-29 14:55:00,74.29,74.29,74.1,74.25,4226.0,69.4973,69.4973,69.3196,69.4599,4226.0
2022-08-29 15:00:00,74.29,74.41,74.27,74.33,5642.0,69.4973,69.6096,69.4786,69.5347,5642.0
2022-08-29 15:05:00,74.32,74.33,74.21,74.27,6101.0,69.5254,69.5347,69.4225,69.4786,6101.0
2022-08-29 15:10:00,74.32,74.32,74.21,74.28,5883.0,69.5254,69.5254,69.4225,69.488,5883.0
2022-08-29 15:15:00,74.28,74.29,74.21,74.21,4920.0,69.488,69.4973,69.4225,69.4225,4920.0
2022-08-29 15:20:00,74.2,74.25,74.14,74.24,10295.0,69.4131,69.4599,69.357,69.4505,10295.0
2022-08-29 15:25:00,74.23,74.23,74.01,74.02,9019.0,69.4412,69.4412,69.2354,69.2447,9019.0
2022-08-29 15:30:00,74.01,74.04,73.93,74.0,14864.0,69.2354,69.2634,69.1605,69.226,14864.0
2022-08-29 15:35:00,73.98,74.05,73.95,73.99,8303.0,69.2073,69.2728,69.1793,69.2167,8303.0
2022-08-29 15:40:00,73.99,73.99,73.9,73.96,7916.0,69.2167,69.2167,69.1325,69.1886,7916.0
2022-08-29 15:45:00,73.98,73.98,73.77,73.79,13503.0,69.2073,69.2073,69.0109,69.0296,13503.0
2022-08-29 15:50:00,73.79,73.79,73.53,73.55,35571.0,69.0296,69.0296,68.7863,68.8051,35571.0
2022-08-29 15:55:00,73.53,73.53,73.35,73.45,94385.0,68.7863,68.7863,68.618,68.7115,94385.0
2022-08-30 09:30:00,73.6,73.6,73.13,73.34,20213.0,68.8518,68.8518,68.4122,68.6086,20213.0
2022-08-30 09:35:00,73.28,73.37,73.14,73.19,3221.0,68.5525,68.6367,68.4215,68.4683,3221.0
2022-08-30 09:40:00,73.19,73.33,73.18,73.33,5277.0,68.4683,68.5993,68.4589,68.5993,5277.0
2022-08-30 09:45:00,73.36,73.38,73.11,73.2,4204.0,68.6273,68.646,68.3934,68.4776,4204.0
2022-08-30 09:50:00,73.17,73.36,73.15,73.33,14249.0,68.4496,68.6273,68.4309,68.5993,14249.0
2022-08-30 09:55:00,73.31,73.33,73.22,73.29,3479.0,68.5805,68.5993,68.4963,68.5618,3479.0
2022-08-30 10:00:00,73.3,73.43,73.2,73.26,4492.0,68.5712,68.6928,68.4776,68.5338,4492.0
2022-08-30 10:05:00,73.22,73.22,72.89,72.95,5857.0,68.4963,68.4963,68.1876,68.2438,5857.0
2022-08-30 10:10:00,72.95,73.09,72.92,73.05,4832.0,68.2438,68.3747,68.2157,68.3373,4832.0
2022-08-30 10:15:00,73.06,73.08,73.02,73.07,2274.0,68.3467,68.3654,68.3092,68.356,2274.0
2022-08-30 10:20:00,73.09,73.09,72.84,72.89,4145.0,68.3747,68.3747,68.1409,68.1876,4145.0
2022-08-30 10:25:00,72.88,72.98,72.87,72.93,3833.0,68.1783,68.2718,68.1689,68.2251,3833.0
2022-08-30 10:30:00,72.9,72.95,72.46,72.46,5989.0,68.197,68.2438,67.7854,67.7854,5989.0
2022-08-30 10:35:00,72.47,72.56,72.46,72.54,5273.0,67.7947,67.8789,67.7854,67.8602,5273.0
2022-08-30 10:40:00,72.55,72.58,72.54,72.54,3417.0,67.8696,67.8976,67.8602,67.8602,3417.0
2022-08-30 10:45:00,72.53,72.53,72.34,72.38,3757.0,67.8509,67.8509,67.6731,67.7105,3757.0
2022-08-30 10:50:00,72.37,72.6,72.35,72.6,6940.0,67.7012,67.9163,67.6825,67.9163,6940.0
2022-08-30 10:55:00,72.63,72.81,72.63,72.8,3824.0,67.9444,68.1128,67.9444,68.1034,3824.0
2022-08-30 11:00:00,72.8,72.88,72.7,72.82,6091.0,68.1034,68.1783,68.0099,68.1222,6091.0
2022-08-30 11:05:00,72.82,72.93,72.79,72.84,7254.0,68.1222,68.2251,68.0941,68.1409,7254.0
2022-08-30 11:10:00,72.84,72.84,72.7,72.77,5161.0,68.1409,68.1409,68.0099,68.0754,5161.0
2022-08-30 11:15:00,72.72,72.97,72.71,72.97,3856.0,68.0286,68.2625,68.0192,68.2625,3856.0
2022-08-30 11:20:00,72.97,72.97,72.77,72.77,2403.0,68.2625,68.2625,68.0754,68.0754,2403.0
2022-08-30 11:25:00,72.72,72.85,72.7,72.77,3555.0,68.0286,68.1502,68.0099,68.0754,3555.0
2022-08-30 11:30:00,72.77,73.0,72.76,72.97,3826.0,68.0754,68.2905,68.066,68.2625,3826.0
2022-08-30 11:35:00,72.97,72.99,72.83,72.83,1627.0,68.2625,68.2812,68.1315,68.1315,1627.0
2022-08-30 11:40:00,72.8,72.96,72.74,72.96,5430.0,68.1034,68.2531,68.0473,68.2531,5430.0
2022-08-30 11:45:00,72.87,72.89,72.78,72.78,1353.0,68.1689,68.1876,68.0847,68.0847,1353.0
2022-08-30 11:50:00,72.77,72.92,72.76,72.9,3964.0,68.0754,68.2157,68.066,68.197,3964.0
2022-08-30 11:55:00,72.91,72.95,72.85,72.87,2860.0,68.2063,68.2438,68.1502,68.1689,2860.0
2022-08-30 12:00:00,72.9,73.01,72.89,72.9,2800.0,68.197,68.2999,68.1876,68.197,2800.0
2022-08-30 12:05:00,72.92,72.98,72.87,72.87,2230.0,68.2157,68.2718,68.1689,68.1689,2230.0
2022-08-30 12:10:00,72.84,72.85,72.76,72.82,1813.0,68.1409,68.1502,68.066,68.1222,1813.0
2022-08-30 12:15:00,72.83,72.96,72.8,72.8,3909.0,68.1315,68.2531,68.1034,68.1034,3909.0
2022-08-30 12:20:00,72.76,72.79,72.74,72.74,1247.0,68.066,68.0941,68.0473,68.0473,1247.0
2022-08-30 12:25:00,72.75,72.78,72.68,72.78,3100.0,68.0567,68.0847,67.9912,68.0847,3100.0
2022-08-30 12:30:00,72.78,72.78,72.6,72.6,2549.0,68.0847,68.0847,67.9163,67.9163,2549.0
2022-08-30 12:35:00,72.61,72.64,72.58,72.64,2905.0,67.9257,67.9538,67.8976,67.9538,2905.0
2022-08-30 12:40:00,72.64,72.64,72.45,72.45,5400.0,67.9538,67.9538,67.776,67.776,5400.0
2022-08-30 12:45:00,72.43,72.51,72.4,72.48,3406.0,67.7573,67.8322,67.7292,67.8041,3406.0
2022-08-30 12:50:00,72.53,72.54,72.4,72.46,17116.0,67.8509,67.8602,67.7292,67.7854,17116.0
2022-08-30 12:55:00,72.46,72.55,72.46,72.53,3214.0,67.7854,67.8696,67.7854,67.8509,3214.0
2022-08-30 13:00:00,72.52,72.57,72.51,72.54,1647.0,67.8415,67.8883,67.8322,67.8602,1647.0
2022-08-30 13:05:00,72.55,72.56,72.46,72.47,2700.0,67.8696,67.8789,67.7854,67.7947,2700.0
2022-08-30 13:10:00,72.46,72.46,72.29,72.29,3201.0,67.7854,67.7854,67.6263,67.6263,3201.0
2022-08-30 13:15:00,72.3,72.35,72.27,72.28,3700.0,67.6357,67.6825,67.6076,67.617,3700.0
2022-08-30 13:20:00,72.28,72.3,72.24,72.3,3850.0,67.617,67.6357,67.5796,67.6357,3850.0
2022-08-30 13:25:00,72.31,72.38,72.3,72.38,2508.0,67.6451,67.7105,67.6357,67.7105,2508.0
2022-08-30 13:30:00,72.37,72.45,72.36,72.43,3957.0,67.7012,67.776,67.6918,67.7573,3957.0
2022-08-30 13:35:00,72.44,72.44,72.38,72.39,2829.0,67.7667,67.7667,67.7105,67.7199,2829.0
2022-08-30 13:40:00,72.4,72.4,72.19,72.19,2761.0,67.7292,67.7292,67.5328,67.5328,2761.0
2022-08-30 13:45:00,72.15,72.43,72.15,72.4,5513.0,67.4954,67.7573,67.4954,67.7292,5513.0
2022-08-30 13:50:00,72.39,72.54,72.37,72.49,3138.0,67.7199,67.8602,67.7012,67.8134,3138.0
2022-08-30 13:55:00,72.51,72.51,72.44,72.45,1599.0,67.8322,67.8322,67.7667,67.776,1599.0
2022-08-30 14:00:00,72.46,72.52,72.4,72.52,7588.0,67.7854,67.8415,67.7292,67.8415,7588.0
2022-08-30 14:05:00,72.5,72.55,72.48,72.53,1200.0,67.8228,67.8696,67.8041,67.8509,1200.0
2022-08-30 14:10:00,72.49,72.55,72.49,72.51,2850.0,67.8134,67.8696,67.8134,67.8322,2850.0
2022-08-30 14:15:00,72.52,72.55,72.43,72.43,5200.0,67.8415,67.8696,67.7573,67.7573,5200.0
2022-08-30 14:20:00,72.43,72.48,72.39,72.44,6324.0,67.7573,67.8041,67.7199,67.7667,6324.0
2022-08-30 14:25:00,72.42,72.42,72.29,72.36,3832.0,67.748,67.748,67.6263,67.6918,3832.0
2022-08-30 14:30:00,72.34,72.54,72.34,72.51,3306.0,67.6731,67.8602,67.6731,67.8322,3306.0
2022-08-30 14:35:00,72.49,72.49,72.42,72.47,4803.0,67.8134,67.8134,67.748,67.7947,4803.0
2022-08-30 14:40:00,72.49,72.51,72.33,72.37,3700.0,67.8134,67.8322,67.6638,67.7012,3700.0
2022-08-30 14:45:00,72.37,72.47,72.35,72.47,7112.0,67.7012,67.7947,67.6825,67.7947,7112.0
2022-08-30 14:50:00,72.46,72.48,72.38,72.42,9129.0,67.7854,67.8041,67.7105,67.748,9129.0
2022-08-30 14:55:00,72.39,72.55,72.33,72.47,8219.0,67.7199,67.8696,67.6638,67.7947,8219.0
2022-08-30 15:00:00,72.48,72.59,72.44,72.54,19406.0,67.8041,67.907,67.7667,67.8602,19406.0
2022-08-30 15:05:00,72.55,72.62,72.53,72.6,5693.0,67.8696,67.9351,67.8509,67.9163,5693.0
2022-08-30 15:10:00,72.6,72.69,72.55,72.55,4436.0,67.9163,68.0005,67.8696,67.8696,4436.0
2022-08-30 15:15:00,72.57,72.57,72.43,72.49,12027.0,67.8883,67.8883,67.7573,67.8134,12027.0
2022-08-30 15:20:00,72.5,72.54,72.43,72.54,8911.0,67.8228,67.8602,67.7573,67.8602,8911.0
2022-08-30 15:25:00,72.53,72.53,72.39,72.42,7318.0,67.8509,67.8509,67.7199,67.748,7318.0
2022-08-30 15:30:00,72.41,72.41,72.17,72.22,11816.0,67.7386,67.7386,67.5141,67.5609,11816.0
2022-08-30 15:35:00,72.21,72.33,72.21,72.28,9421.0,67.5515,67.6638,67.5515,67.617,9421.0
2022-08-30 15:40:00,72.28,72.41,72.28,72.35,8146.0,67.617,67.7386,67.617,67.6825,8146.0
2022-08-30 15:45:00,72.33,72.33,72.1,72.12,15220.0,67.6638,67.6638,67.4486,67.4673,15220.0
2022-08-30 15:50:00,72.13,72.25,72.08,72.1,29746.0,67.4767,67.5889,67.4299,67.4486,29746.0
2022-08-30 15:55:00,72.11,72.35,72.09,72.29,59048.0,67.458,67.6825,67.4392,67.6263,59048.0
2022-08-31 09:30:00,72.23,72.23,71.72,71.95,23450.0,67.5702,67.5702,67.0931,67.3083,23450.0
2022-08-31 09:35:00,71.92,72.15,71.87,72.13,8577.0,67.2802,67.4954,67.2334,67.4767,8577.0
2022-08-31 09:40:00,72.11,72.15,71.93,72.12,3072.0,67.458,67.4954,67.2896,67.4673,3072.0
2022-08-31 09:45:00,72.1,72.48,72.01,72.39,4515.0,67.4486,67.8041,67.3644,67.7199,4515.0
2022-08-31 09:50:00,72.42,72.57,72.37,72.37,3235.0,67.748,67.8883,67.7012,67.7012,3235.0
2022-08-31 09:55:00,72.38,72.39,72.09,72.09,3444.0,67.7105,67.7199,67.4392,67.4392,3444.0
2022-08-31 10:00:00,72.05,72.16,72.01,72.04,3066.0,67.4018,67.5047,67.3644,67.3925,3066.0
2022-08-31 10:05:00,72.01,72.12,72.0,72.04,2941.0,67.3644,67.4673,67.3551,67.3925,2941.0
2022-08-31 10:10:00,72.05,72.53,72.05,72.44,5630.0,67.4018,67.8509,67.4018,67.7667,5630.0
2022-08-31 10:15:00,72.47,72.52,72.29,72.41,3694.0,67.7947,67.8415,67.6263,67.7386,3694.0
2022-08-31 10:20:00,72.41,72.47,72.16,72.16,4501.0,67.7386,67.7947,67.5047,67.5047,4501.0
2022-08-31 10:25:00,72.2,72.23,72.03,72.07,2956.0,67.5422,67.5702,67.3831,67.4205,2956.0
2022-08-31 10:30:00,72.14,72.18,71.96,72.13,3637.0,67.486,67.5234,67.3176,67.4767,3637.0
2022-08-31 10:35:00,72.16,72.25,72.14,72.19,4778.0,67.5047,67.5889,67.486,67.5328,4778.0
2022-08-31 10:40:00,72.15,72.36,72.12,72.29,4548.0,67.4954,67.6918,67.4673,67.6263,4548.0
2022-08-31 10:45:00,72.41,72.47,72.31,72.39,3160.0,67.7386,67.7947,67.6451,67.7199,3160.0
2022-08-31 10:50:00,72.39,72.44,72.22,72.24,4922.0,67.7199,67.7667,67.5609,67.5796,4922.0
2022-08-31 10:55:00,72.22,72.32,72.2,72.27,3931.0,67.5609,67.6544,67.5422,67.6076,3931.0
2022-08-31 11:00:00,72.31,72.31,72.04,72.09,7454.0,67.6451,67.6451,67.3925,67.4392,7454.0
2022-08-31 11:05:00,72.09,72.11,72.0,72.11,3101.0,67.4392,67.458,67.3551,67.458,3101.0
2022-08-31 11:10:00,72.1,72.11,71.97,72.04,6194.0,67.4486,67.458,67.327,67.3925,6194.0
2022-08-31 11:15:00,72.06,72.38,72.05,72.38,5773.0,67.4112,67.7105,67.4018,67.7105,5773.0
2022-08-31 11:20:00,72.35,72.38,72.28,72.38,3165.0,67.6825,67.7105,67.617,67.7105,3165.0
2022-08-31 11:25:00,72.39,72.45,72.3,72.35,4942.0,67.7199,67.776,67.6357,67.6825,4942.0
2022-08-31 11:30:00,72.34,72.4,72.27,72.39,3485.0,67.6731,67.7292,67.6076,67.7199,3485.0
2022-08-31 11:35:00,72.32,72.45,72.31,72.42,3721.0,67.6544,67.776,67.6451,67.748,3721.0
2022-08-31 11:40:00,72.42,72.49,72.41,72.48,3580.0,67.748,67.8134,67.7386,67.8041,3580.0
2022-08-31 11:45:00,72.45,72.48,72.39,72.44,4504.0,67.776,67.8041,67.7199,67.7667,4504.0
2022-08-31 11:50:00,72.46,72.6,72.45,72.6,4243.0,67.7854,67.9163,67.776,67.9163,4243.0
2022-08-31 11:55:00,72.63,72.7,72.6,72.69,7592.0,67.9444,68.0099,67.9163,68.0005,7592.0
2022-08-31 12:00:00,72.69,72.72,72.58,72.62,8446.0,68.0005,68.0286,67.8976,67.9351,8446.0
2022-08-31 12:05:00,72.63,72.66,72.57,72.61,3053.0,67.9444,67.9725,67.8883,67.9257,3053.0
2022-08-31 12:10:00,72.59,72.67,72.58,72.61,4254.0,67.907,67.9818,67.8976,67.9257,4254.0
2022-08-31 12:15:00,72.61,72.67,72.57,72.57,3688.0,67.9257,67.9818,67.8883,67.8883,3688.0
2022-08-31 12:20:00,72.57,72.59,72.46,72.47,3694.0,67.8883,67.907,67.7854,67.7947,3694.0
2022-08-31 12:25:00,72.48,72.51,72.43,72.47,3173.0,67.8041,67.8322,67.7573,67.7947,3173.0
2022-08-31 12:30:00,72.49,72.55,72.46,72.53,3070.0,67.8134,67.8696,67.7854,67.8509,3070.0
2022-08-31 12:35:00,72.55,72.56,72.44,72.47,3820.0,67.8696,67.8789,67.7667,67.7947,3820.0
2022-08-31 12:40:00,72.44,72.45,72.32,72.42,3341.0,67.7667,67.776,67.6544,67.748,3341.0
2022-08-31 12:45:00,72.42,72.47,72.41,72.46,1811.0,67.748,67.7947,67.7386,67.7854,1811.0
2022-08-31 12:50:00,72.44,72.45,72.35,72.37,4109.0,67.7667,67.776,67.6825,67.7012,4109.0
2022-08-31 12:55:00,72.36,72.36,72.32,72.34,2421.0,67.6918,67.6918,67.6544,67.6731,2421.0
2022-08-31 13:00:00,72.35,72.41,72.35,72.36,2901.0,67.6825,67.7386,67.6825,67.6918,2901.0
2022-08-31 13:05:00,72.37,72.41,72.36,72.39,3143.0,67.7012,67.7386,67.6918,67.7199,3143.0
2022-08-31 13:10:00,72.41,72.47,72.37,72.45,2380.0,67.7386,67.7947,67.7012,67.776,2380.0
2022-08-31 13:15:00,72.4,72.4,72.3,72.3,2626.0,67.7292,67.7292,67.6357,67.6357,2626.0
2022-08-31 13:20:00,72.32,72.32,72.2,72.2,4252.0,67.6544,67.6544,67.5422,67.5422,4252.0
2022-08-31 13:25:00,72.22,72.29,72.19,72.23,3694.0,67.5609,67.6263,67.5328,67.5702,3694.0
2022-08-31 13:30:00,72.18,72.29,72.15,72.26,7418.0,67.5234,67.6263,67.4954,67.5983,7418.0
2022-08-31 13:35:00,72.26,72.27,72.11,72.11,3990.0,67.5983,67.6076,67.458,67.458,3990.0
2022-08-31 13:40:00,72.09,72.1,72.01,72.06,2700.0,67.4392,67.4486,67.3644,67.4112,2700.0
2022-08-31 13:45:00,72.06,72.13,72.04,72.04,4322.0,67.4112,67.4767,67.3925,67.3925,4322.0
2022-08-31 13:50:00,72.05,72.14,72.03,72.13,2809.0,67.4018,67.486,67.3831,67.4767,2809.0
2022-08-31 13:55:00,72.12,72.14,72.08,72.08,3200.0,67.4673,67.486,67.4299,67.4299,3200.0
2022-08-31 14:00:00,72.07,72.21,72.07,72.17,4014.0,67.4205,67.5515,67.4205,67.5141,4014.0
2022-08-31 14:05:00,72.17,72.36,72.13,72.36,2989.0,67.5141,67.6918,67.4767,67.6918,2989.0
2022-08-31 14:10:00,72.38,72.39,72.28,72.32,4459.0,67.7105,67.7199,67.617,67.6544,4459.0
2022-08-31 14:15:00,72.31,72.35,72.25,72.25,2822.0,67.6451,67.6825,67.5889,67.5889,2822.0
2022-08-31 14:20:00,72.25,72.25,72.21,72.21,1822.0,67.5889,67.5889,67.5515,67.5515,1822.0
2022-08-31 14:25:00,72.18,72.23,72.17,72.17,3430.0,67.5234,67.5702,67.5141,67.5141,3430.0
2022-08-31 14:30:00,72.13,72.16,72.02,72.05,4439.0,67.4767,67.5047,67.3738,67.4018,4439.0
2022-08-31 14:35:00,72.04,72.04,71.98,72.02,4116.0,67.3925,67.3925,67.3363,67.3738,4116.0
2022-08-31 14:40:00,72.01,72.09,72.0,72.09,3457.0,67.3644,67.4392,67.3551,67.4392,3457.0
2022-08-31 14:45:00,72.08,72.12,72.03,72.09,9211.0,67.4299,67.4673,67.3831,67.4392,9211.0
2022-08-31 14:50:00,72.08,72.08,72.04,72.06,3421.0,67.4299,67.4299,67.3925,67.4112,3421.0
2022-08-31 14:55:00,72.08,72.09,71.99,72.06,3913.0,67.4299,67.4392,67.3457,67.4112,3913.0
2022-08-31 15:00:00,72.06,72.21,72.0,72.21,5421.0,67.4112,67.5515,67.3551,67.5515,5421.0
2022-08-31 15:05:00,72.21,72.29,72.18,72.25,2819.0,67.5515,67.6263,67.5234,67.5889,2819.0
2022-08-31 15:10:00,72.24,72.42,72.24,72.42,4614.0,67.5796,67.748,67.5796,67.748,4614.0
2022-08-31 15:15:00,72.43,72.54,72.43,72.46,8099.0,67.7573,67.8602,67.7573,67.7854,8099.0
2022-08-31 15:20:00,72.44,72.44,72.32,72.34,6970.0,67.7667,67.7667,67.6544,67.6731,6970.0
2022-08-31 15:25:00,72.35,72.37,72.29,72.33,5860.0,67.6825,67.7012,67.6263,67.6638,5860.0
2022-08-31 15:30:00,72.3,72.31,72.17,72.23,7927.0,67.6357,67.6451,67.5141,67.5702,7927.0
2022-08-31 15:35:00,72.22,72.37,72.19,72.36,6407.0,67.5609,67.7012,67.5328,67.6918,6407.0
2022-08-31 15:40:00,72.35,72.53,72.3,72.52,15511.0,67.6825,67.8509,67.6357,67.8415,15511.0
2022-08-31 15:45:00,72.52,72.6,72.44,72.46,12290.0,67.8415,67.9163,67.7667,67.7854,12290.0
2022-08-31 15:50:00,72.46,72.48,72.36,72.37,24227.0,67.7854,67.8041,67.6918,67.7012,24227.0
2022-08-31 15:55:00,72.36,72.36,72.13,72.13,48232.0,67.6918,67.6918,67.4767,67.4767,48232.0
2022-09-01 09:30:00,71.49,71.59,71.28,71.28,14697.0,66.878,66.9715,66.6815,66.6815,14697.0
2022-09-01 09:35:00,71.28,71.37,71.15,71.21,11485.0,66.6815,66.7657,66.5599,66.616,11485.0
2022-09-01 09:40:00,71.26,71.45,71.26,71.29,3020.0,66.6628,66.8405,66.6628,66.6909,3020.0
2022-09-01 09:45:00,71.3,71.36,71.0,71.01,4193.0,66.7002,66.7563,66.4196,66.4289,4193.0
2022-09-01 09:50:00,71.03,71.03,70.93,70.94,2607.0,66.4476,66.4476,66.3541,66.3634,2607.0
2022-09-01 09:55:00,70.92,71.05,70.77,71.02,4113.0,66.3447,66.4663,66.2044,66.4383,4113.0
2022-09-01 10:00:00,70.97,70.97,70.62,70.63,4400.0,66.3915,66.3915,66.0641,66.0734,4400.0
2022-09-01 10:05:00,70.68,70.74,70.62,70.67,3176.0,66.1202,66.1763,66.0641,66.1109,3176.0
2022-09-01 10:10:00,70.66,70.79,70.57,70.78,12998.0,66.1015,66.2231,66.0173,66.2138,12998.0
2022-09-01 10:15:00,70.78,70.78,70.71,70.78,1906.0,66.2138,66.2138,66.1483,66.2138,1906.0
2022-09-01 10:20:00,70.77,71.1,70.77,71.08,5901.0,66.2044,66.5131,66.2044,66.4944,5901.0
2022-09-01 10:25:00,71.14,71.23,71.14,71.18,5047.0,66.5505,66.6347,66.5505,66.588,5047.0
2022-09-01 10:30:00,71.15,71.32,71.15,71.27,10375.0,66.5599,66.7189,66.5599,66.6721,10375.0
2022-09-01 10:35:00,71.26,71.34,71.16,71.16,4473.0,66.6628,66.7376,66.5692,66.5692,4473.0
2022-09-01 10:40:00,71.13,71.19,71.05,71.05,2106.0,66.5412,66.5973,66.4663,66.4663,2106.0
2022-09-01 10:45:00,71.04,71.09,71.01,71.06,3168.0,66.457,66.5038,66.4289,66.4757,3168.0
2022-09-01 10:50:00,71.05,71.22,71.05,71.16,5600.0,66.4663,66.6254,66.4663,66.5692,5600.0
2022-09-01 10:55:00,71.11,71.24,71.07,71.12,6633.0,66.5225,66.6441,66.4851,66.5318,6633.0
2022-09-01 11:00:00,71.08,71.23,71.06,71.12,15327.0,66.4944,66.6347,66.4757,66.5318,15327.0
2022-09-01 11:05:00,71.2,71.24,71.06,71.19,4909.0,66.6067,66.6441,66.4757,66.5973,4909.0
2022-09-01 11:10:00,71.19,71.21,71.09,71.2,3875.0,66.5973,66.616,66.5038,66.6067,3875.0
2022-09-01 11:15:00,71.18,71.37,71.18,71.32,7048.0,66.588,66.7657,66.588,66.7189,7048.0
2022-09-01 11:20:00,71.28,71.32,71.24,71.31,2530.0,66.6815,66.7189,66.6441,66.7096,2530.0
2022-09-01 11:25:00,71.29,71.31,71.14,71.14,3200.0,66.6909,66.7096,66.5505,66.5505,3200.0
2022-09-01 11:30:00,71.16,71.41,71.16,71.39,5335.0,66.5692,66.8031,66.5692,66.7844,5335.0
2022-09-01 11:35:00,71.49,71.63,71.47,71.5,3200.0,66.878,67.0089,66.8592,66.8873,3200.0
2022-09-01 11:40:00,71.5,71.5,71.26,71.27,6145.0,66.8873,66.8873,66.6628,66.6721,6145.0
2022-09-01 11:45:00,71.26,71.35,71.26,71.35,3054.0,66.6628,66.747,66.6628,66.747,3054.0
2022-09-01 11:50:00,71.36,71.45,71.35,71.41,4828.0,66.7563,66.8405,66.747,66.8031,4828.0
2022-09-01 11:55:00,71.39,71.39,71.27,71.28,3000.0,66.7844,66.7844,66.6721,66.6815,3000.0
2022-09-01 12:00:00,71.32,71.36,71.28,71.34,4200.0,66.7189,66.7563,66.6815,66.7376,4200.0
2022-09-01 12:05:00,71.34,71.41,71.28,71.4,2900.0,66.7376,66.8031,66.6815,66.7938,2900.0
2022-09-01 12:10:00,71.4,71.4,71.25,71.31,4896.0,66.7938,66.7938,66.6534,66.7096,4896.0
2022-09-01 12:15:00,71.32,71.44,71.28,71.29,2803.0,66.7189,66.8312,66.6815,66.6909,2803.0
2022-09-01 12:20:00,71.31,71.31,71.17,71.18,3321.0,66.7096,66.7096,66.5786,66.588,3321.0
2022-09-01 12:25:00,71.19,71.28,71.17,71.23,2642.0,66.5973,66.6815,66.5786,66.6347,2642.0
2022-09-01 12:30:00,71.22,71.23,71.11,71.16,3602.0,66.6254,66.6347,66.5225,66.5692,3602.0
2022-09-01 12:35:00,71.17,71.17,71.05,71.15,5210.0,66.5786,66.5786,66.4663,66.5599,5210.0
2022-09-01 12:40:00,71.15,71.29,71.13,71.26,7312.0,66.5599,66.6909,66.5412,66.6628,7312.0
2022-09-01 12:45:00,71.27,71.27,71.16,71.24,2555.0,66.6721,66.6721,66.5692,66.6441,2555.0
2022-09-01 12:50:00,71.24,71.24,71.14,71.17,1600.0,66.6441,66.6441,66.5505,66.5786,1600.0
2022-09-01 12:55:00,71.15,71.15,71.05,71.15,1737.0,66.5599,66.5599,66.4663,66.5599,1737.0
2022-09-01 13:00:00,71.14,71.27,71.11,71.27,8318.0,66.5505,66.6721,66.5225,66.6721,8318.0
2022-09-01 13:05:00,71.26,71.35,71.18,71.35,3986.0,66.6628,66.747,66.588,66.747,3986.0
2022-09-01 13:10:00,71.35,71.48,71.33,71.46,3500.0,66.747,66.8686,66.7283,66.8499,3500.0
2022-09-01 13:15:00,71.45,71.48,71.4,71.46,2200.0,66.8405,66.8686,66.7938,66.8499,2200.0
2022-09-01 13:20:00,71.57,71.61,71.5,71.61,1941.0,66.9528,66.9902,66.8873,66.9902,1941.0
2022-09-01 13:25:00,71.61,71.75,71.6,71.73,13663.0,66.9902,67.1212,66.9809,67.1025,13663.0
2022-09-01 13:30:00,71.73,71.79,71.7,71.77,2326.0,67.1025,67.1586,67.0744,67.1399,2326.0
2022-09-01 13:35:00,71.78,71.8,71.63,71.66,3114.0,67.1492,67.168,67.0089,67.037,3114.0
2022-09-01 13:40:00,71.67,71.67,71.6,71.6,2618.0,67.0463,67.0463,66.9809,66.9809,2618.0
2022-09-01 13:45:00,71.59,71.59,71.47,71.47,2420.0,66.9715,66.9715,66.8592,66.8592,2420.0
2022-09-01 13:50:00,71.49,71.55,71.45,71.54,5637.0,66.878,66.9341,66.8405,66.9247,5637.0
2022-09-01 13:55:00,71.56,71.56,71.5,71.51,3284.0,66.9434,66.9434,66.8873,66.8967,3284.0
2022-09-01 14:00:00,71.52,71.61,71.5,71.6,3300.0,66.906,66.9902,66.8873,66.9809,3300.0
2022-09-01 14:05:00,71.61,71.67,71.55,71.55,2888.0,66.9902,67.0463,66.9341,66.9341,2888.0
2022-09-01 14:10:00,71.54,71.6,71.5,71.6,4502.0,66.9247,66.9809,66.8873,66.9809,4502.0
2022-09-01 14:15:00,71.61,71.68,71.59,71.68,2504.0,66.9902,67.0557,66.9715,67.0557,2504.0
2022-09-01 14:20:00,71.68,71.9,71.68,71.85,3800.0,67.0557,67.2615,67.0557,67.2147,3800.0
2022-09-01 14:25:00,71.88,71.9,71.84,71.86,2600.0,67.2428,67.2615,67.2054,67.2241,2600.0
2022-09-01 14:30:00,71.88,71.97,71.87,71.94,4485.0,67.2428,67.327,67.2334,67.2989,4485.0
2022-09-01 14:35:00,71.95,72.06,71.91,71.95,3900.0,67.3083,67.4112,67.2709,67.3083,3900.0
2022-09-01 14:40:00,71.97,72.01,71.97,71.97,3800.0,67.327,67.3644,67.327,67.327,3800.0
2022-09-01 14:45:00,71.97,72.19,71.97,72.01,34899.0,67.327,67.5328,67.327,67.3644,34899.0
2022-09-01 14:50:00,72.03,72.14,72.02,72.14,5232.0,67.3831,67.486,67.3738,67.486,5232.0
2022-09-01 14:55:00,72.14,72.16,72.0,72.03,2523.0,67.486,67.5047,67.3551,67.3831,2523.0
2022-09-01 15:00:00,71.99,72.05,71.93,71.93,4000.0,67.3457,67.4018,67.2896,67.2896,4000.0
2022-09-01 15:05:00,71.94,72.21,71.94,72.17,7163.0,67.2989,67.5515,67.2989,67.5141,7163.0
2022-09-01 15:10:00,72.2,72.28,72.15,72.21,5339.0,67.5422,67.617,67.4954,67.5515,5339.0
2022-09-01 15:15:00,72.2,72.28,72.15,72.22,17533.0,67.5422,67.617,67.4954,67.5609,17533.0
2022-09-01 15:20:00,72.23,72.23,72.07,72.07,11103.0,67.5702,67.5702,67.4205,67.4205,11103.0
2022-09-01 15:25:00,72.05,72.07,71.84,71.84,4070.0,67.4018,67.4205,67.2054,67.2054,4070.0
2022-09-01 15:30:00,71.81,71.88,71.68,71.69,10335.0,67.1773,67.2428,67.0557,67.0651,10335.0
2022-09-01 15:35:00,71.68,71.85,71.62,71.82,9192.0,67.0557,67.2147,66.9996,67.1867,9192.0
2022-09-01 15:40:00,71.81,71.81,71.72,71.8,9914.0,67.1773,67.1773,67.0931,67.168,9914.0
2022-09-01 15:45:00,71.79,71.84,71.67,71.7,12637.0,67.1586,67.2054,67.0463,67.0744,12637.0
2022-09-01 15:50:00,71.71,71.92,71.71,71.92,28041.0,67.0838,67.2802,67.0838,67.2802,28041.0
2022-09-01 15:55:00,71.92,72.23,71.92,72.17,58521.0,67.2802,67.5702,67.2802,67.5141,58521.0
2022-09-02 09:30:00,72.75,73.19,72.15,72.16,28936.0,68.0567,68.4683,67.4954,67.5047,28936.0
2022-09-02 09:35:00,72.11,72.36,72.05,72.24,6523.0,67.458,67.6918,67.4018,67.5796,6523.0
2022-09-02 09:40:00,72.08,72.18,71.9,72.18,6038.0,67.4299,67.5234,67.2615,67.5234,6038.0
2022-09-02 09:45:00,72.17,72.51,72.17,72.45,6910.0,67.5141,67.8322,67.5141,67.776,6910.0
2022-09-02 09:50:00,72.52,72.73,72.41,72.48,8510.0,67.8415,68.038,67.7386,67.8041,8510.0
2022-09-02 09:55:00,72.38,72.5,72.24,72.3,4000.0,67.7105,67.8228,67.5796,67.6357,4000.0
2022-09-02 10:00:00,72.31,72.36,72.09,72.11,7877.0,67.6451,67.6918,67.4392,67.458,7877.0
2022-09-02 10:05:00,72.12,72.41,72.11,72.38,7214.0,67.4673,67.7386,67.458,67.7105,7214.0
2022-09-02 10:10:00,72.38,72.76,72.37,72.76,7400.0,67.7105,68.066,67.7012,68.066,7400.0
2022-09-02 10:15:00,72.75,72.89,72.68,72.88,12610.0,68.0567,68.1876,67.9912,68.1783,12610.0
2022-09-02 10:20:00,72.87,72.99,72.81,72.81,29830.0,68.1689,68.2812,68.1128,68.1128,29830.0
2022-09-02 10:25:00,72.82,72.89,72.79,72.88,2270.0,68.1222,68.1876,68.0941,68.1783,2270.0
2022-09-02 10:30:00,72.89,73.09,72.89,73.04,5387.0,68.1876,68.3747,68.1876,68.328,5387.0
2022-09-02 10:35:00,73.05,73.21,73.04,73.14,5194.0,68.3373,68.487,68.328,68.4215,5194.0
2022-09-02 10:40:00,73.13,73.19,73.07,73.07,2921.0,68.4122,68.4683,68.356,68.356,2921.0
2022-09-02 10:45:00,73.08,73.13,73.06,73.09,2300.0,68.3654,68.4122,68.3467,68.3747,2300.0
2022-09-02 10:50:00,73.11,73.25,72.99,73.02,9106.0,68.3934,68.5244,68.2812,68.3092,9106.0
2022-09-02 10:55:00,72.97,73.0,72.9,72.95,3300.0,68.2625,68.2905,68.197,68.2438,3300.0
2022-09-02 11:00:00,72.94,72.95,72.84,72.94,5900.0,68.2344,68.2438,68.1409,68.2344,5900.0
2022-09-02 11:05:00,72.93,73.07,72.82,72.87,5987.0,68.2251,68.356,68.1222,68.1689,5987.0
2022-09-02 11:10:00,72.87,72.89,72.75,72.89,3683.0,68.1689,68.1876,68.0567,68.1876,3683.0
2022-09-02 11:15:00,72.9,72.95,72.82,72.86,3503.0,68.197,68.2438,68.1222,68.1596,3503.0
2022-09-02 11:20:00,72.88,72.88,72.78,72.8,5510.0,68.1783,68.1783,68.0847,68.1034,5510.0
2022-09-02 11:25:00,72.79,72.79,72.69,72.75,10083.0,68.0941,68.0941,68.0005,68.0567,10083.0
2022-09-02 11:30:00,72.74,72.82,72.73,72.82,2908.0,68.0473,68.1222,68.038,68.1222,2908.0
2022-09-02 11:35:00,72.83,72.85,72.78,72.85,1454.0,68.1315,68.1502,68.0847,68.1502,1454.0
2022-09-02 11:40:00,72.87,72.87,72.71,72.76,3265.0,68.1689,68.1689,68.0192,68.066,3265.0
2022-09-02 11:45:00,72.78,72.9,72.77,72.86,3998.0,68.0847,68.197,68.0754,68.1596,3998.0
2022-09-02 11:50:00,72.87,72.99,72.87,72.99,2800.0,68.1689,68.2812,68.1689,68.2812,2800.0
2022-09-02 11:55:00,73.01,73.02,72.96,72.98,2324.0,68.2999,68.3092,68.2531,68.2718,2324.0
2022-09-02 12:00:00,73.02,73.07,72.97,73.03,2600.0,68.3092,68.356,68.2625,68.3186,2600.0
2022-09-02 12:05:00,73.05,73.08,73.01,73.03,2912.0,68.3373,68.3654,68.2999,68.3186,2912.0
2022-09-02 12:10:00,72.98,73.01,72.95,72.98,1300.0,68.2718,68.2999,68.2438,68.2718,1300.0
2022-09-02 12:15:00,72.95,72.96,72.83,72.84,3015.0,68.2438,68.2531,68.1315,68.1409,3015.0
2022-09-02 12:20:00,72.84,72.84,72.59,72.65,4305.0,68.1409,68.1409,67.907,67.9631,4305.0
2022-09-02 12:25:00,72.62,72.62,72.49,72.58,1928.0,67.9351,67.9351,67.8134,67.8976,1928.0
2022-09-02 12:30:00,72.53,72.61,72.44,72.53,3014.0,67.8509,67.9257,67.7667,67.8509,3014.0
2022-09-02 12:35:00,72.54,72.56,72.42,72.5,3742.0,67.8602,67.8789,67.748,67.8228,3742.0
2022-09-02 12:40:00,72.5,72.5,72.38,72.39,4142.0,67.8228,67.8228,67.7105,67.7199,4142.0
2022-09-02 12:45:00,72.38,72.43,72.34,72.38,4101.0,67.7105,67.7573,67.6731,67.7105,4101.0
2022-09-02 12:50:00,72.37,72.37,72.21,72.34,4100.0,67.7012,67.7012,67.5515,67.6731,4100.0
2022-09-02 12:55:00,72.34,72.37,72.26,72.3,2800.0,67.6731,67.7012,67.5983,67.6357,2800.0
2022-09-02 13:00:00,72.31,72.31,71.99,72.12,4525.0,67.6451,67.6451,67.3457,67.4673,4525.0
2022-09-02 13:05:00,72.09,72.12,72.0,72.03,4300.0,67.4392,67.4673,67.3551,67.3831,4300.0
2022-09-02 13:10:00,72.0,72.01,71.91,71.97,1900.0,67.3551,67.3644,67.2709,67.327,1900.0
2022-09-02 13:15:00,71.95,72.07,71.86,72.03,4925.0,67.3083,67.4205,67.2241,67.3831,4925.0
2022-09-02 13:20:00,72.01,72.01,71.75,71.75,19726.0,67.3644,67.3644,67.1212,67.1212,19726.0
2022-09-02 13:25:00,71.74,71.74,71.53,71.53,3600.0,67.1118,67.1118,66.9154,66.9154,3600.0
2022-09-02 13:30:00,71.54,71.7,71.52,71.64,57861.0,66.9247,67.0744,66.906,67.0183,57861.0
2022-09-02 13:35:00,71.62,71.63,71.52,71.53,3719.0,66.9996,67.0089,66.906,66.9154,3719.0
2022-09-02 13:40:00,71.51,71.63,71.48,71.63,2291.0,66.8967,67.0089,66.8686,67.0089,2291.0
2022-09-02 13:45:00,71.64,71.73,71.45,71.45,4779.0,67.0183,67.1025,66.8405,66.8405,4779.0
2022-09-02 13:50:00,71.44,71.46,71.35,71.44,4276.0,66.8312,66.8499,66.747,66.8312,4276.0
2022-09-02 13:55:00,71.45,71.45,71.34,71.41,3304.0,66.8405,66.8405,66.7376,66.8031,3304.0
2022-09-02 14:00:00,71.38,71.48,71.35,71.45,4909.0,66.7751,66.8686,66.747,66.8405,4909.0
2022-09-02 14:05:00,71.47,71.53,71.37,71.53,5009.0,66.8592,66.9154,66.7657,66.9154,5009.0
2022-09-02 14:10:00,71.49,71.55,71.44,71.45,3550.0,66.878,66.9341,66.8312,66.8405,3550.0
2022-09-02 14:15:00,71.42,71.5,71.42,71.45,4583.0,66.8125,66.8873,66.8125,66.8405,4583.0
2022-09-02 14:20:00,71.45,71.5,71.4,71.47,2402.0,66.8405,66.8873,66.7938,66.8592,2402.0
2022-09-02 14:25:00,71.47,71.68,71.47,71.67,5946.0,66.8592,67.0557,66.8592,67.0463,5946.0
2022-09-02 14:30:00,71.67,71.67,71.53,71.57,4267.0,67.0463,67.0463,66.9154,66.9528,4267.0
2022-09-02 14:35:00,71.57,71.75,71.56,71.74,6633.0,66.9528,67.1212,66.9434,67.1118,6633.0
2022-09-02 14:40:00,71.73,71.75,71.6,71.7,2844.0,67.1025,67.1212,66.9809,67.0744,2844.0
2022-09-02 14:45:00,71.69,71.72,71.63,71.64,3648.0,67.0651,67.0931,67.0089,67.0183,3648.0
2022-09-02 14:50:00,71.65,71.67,71.59,71.63,4341.0,67.0276,67.0463,66.9715,67.0089,4341.0
2022-09-02 14:55:00,71.55,71.59,71.48,71.52,2300.0,66.9341,66.9715,66.8686,66.906,2300.0
2022-09-02 15:00:00,71.5,71.73,71.5,71.68,4717.0,66.8873,67.1025,66.8873,67.0557,4717.0
2022-09-02 15:05:00,71.66,71.76,71.64,71.67,5070.0,67.037,67.1305,67.0183,67.0463,5070.0
2022-09-02 15:10:00,71.67,71.71,71.56,71.6,5673.0,67.0463,67.0838,66.9434,66.9809,5673.0
2022-09-02 15:15:00,71.64,71.67,71.51,71.54,7031.0,67.0183,67.0463,66.8967,66.9247,7031.0
2022-09-02 15:20:00,71.54,71.6,71.35,71.38,5712.0,66.9247,66.9809,66.747,66.7751,5712.0
2022-09-02 15:25:00,71.34,71.41,71.29,71.41,4130.0,66.7376,66.8031,66.6909,66.8031,4130.0
2022-09-02 15:30:00,71.36,71.39,71.24,71.24,5164.0,66.7563,66.7844,66.6441,66.6441,5164.0
2022-09-02 15:35:00,71.2,71.2,71.05,71.08,7637.0,66.6067,66.6067,66.4663,66.4944,7637.0
2022-09-02 15:40:00,71.08,71.1,71.0,71.05,7336.0,66.4944,66.5131,66.4196,66.4663,7336.0
2022-09-02 15:45:00,71.05,71.22,71.03,71.2,10428.0,66.4663,66.6254,66.4476,66.6067,10428.0
2022-09-02 15:50:00,71.22,71.31,71.19,71.28,16329.0,66.6254,66.7096,66.5973,66.6815,16329.0
2022-09-02 15:55:00,71.28,71.37,71.14,71.28,51998.0,66.6815,66.7657,66.5505,66.6815,51998.0
2022-09-06 09:30:00,71.39,71.59,71.26,71.35,10293.0,66.7844,66.9715,66.6628,66.747,10293.0
2022-09-06 09:35:00,71.5,71.95,71.5,71.74,8614.0,66.8873,67.3083,66.8873,67.1118,8614.0
2022-09-06 09:40:00,71.81,71.81,71.56,71.65,4309.0,67.1773,67.1773,66.9434,67.0276,4309.0
2022-09-06 09:45:00,71.6,71.65,71.28,71.35,11768.0,66.9809,67.0276,66.6815,66.747,11768.0
2022-09-06 09:50:00,71.29,71.29,71.07,71.1,2718.0,66.6909,66.6909,66.4851,66.5131,2718.0
2022-09-06 09:55:00,71.09,71.09,70.96,71.08,3348.0,66.5038,66.5038,66.3821,66.4944,3348.0
2022-09-06 10:00:00,71.02,71.04,70.58,70.67,7255.0,66.4383,66.457,66.0267,66.1109,7255.0
2022-09-06 10:05:00,70.63,70.63,70.48,70.55,12895.0,66.0734,66.0734,65.9331,65.9986,12895.0
2022-09-06 10:10:00,70.57,70.57,70.36,70.48,4002.0,66.0173,66.0173,65.8209,65.9331,4002.0
2022-09-06 10:15:00,70.47,70.47,70.37,70.47,7923.0,65.9238,65.9238,65.8302,65.9238,7923.0
2022-09-06 10:20:00,70.42,70.42,70.26,70.34,4152.0,65.877,65.877,65.7273,65.8021,4152.0
2022-09-06 10:25:00,70.34,70.62,70.32,70.62,6100.0,65.8021,66.0641,65.7834,66.0641,6100.0
2022-09-06 10:30:00,70.57,70.57,70.41,70.46,2900.0,66.0173,66.0173,65.8676,65.9144,2900.0
2022-09-06 10:35:00,70.51,70.66,70.29,70.6,13390.0,65.9612,66.1015,65.7554,66.0454,13390.0
2022-09-06 10:40:00,70.64,70.85,70.61,70.65,5427.0,66.0828,66.2792,66.0547,66.0921,5427.0
2022-09-06 10:45:00,70.66,70.71,70.57,70.63,3761.0,66.1015,66.1483,66.0173,66.0734,3761.0
2022-09-06 10:50:00,70.63,70.87,70.63,70.79,4341.0,66.0734,66.298,66.0734,66.2231,4341.0
2022-09-06 10:55:00,70.83,71.08,70.81,71.07,10786.0,66.2605,66.4944,66.2418,66.4851,10786.0
2022-09-06 11:00:00,71.06,71.17,70.99,71.15,13097.0,66.4757,66.5786,66.4102,66.5599,13097.0
2022-09-06 11:05:00,71.15,71.4,71.11,71.3,11334.0,66.5599,66.7938,66.5225,66.7002,11334.0
2022-09-06 11:10:00,71.26,71.26,71.1,71.1,4129.0,66.6628,66.6628,66.5131,66.5131,4129.0
2022-09-06 11:15:00,71.12,71.12,70.91,70.99,5532.0,66.5318,66.5318,66.3354,66.4102,5532.0
2022-09-06 11:20:00,70.96,71.11,70.91,71.06,2000.0,66.3821,66.5225,66.3354,66.4757,2000.0
2022-09-06 11:25:00,71.13,71.13,70.86,70.91,2700.0,66.5412,66.5412,66.2886,66.3354,2700.0
2022-09-06 11:30:00,70.89,71.3,70.86,71.16,5182.0,66.3167,66.7002,66.2886,66.5692,5182.0
2022-09-06 11:35:00,71.19,71.22,71.09,71.16,2077.0,66.5973,66.6254,66.5038,66.5692,2077.0
2022-09-06 11:40:00,71.21,71.41,71.21,71.34,3507.0,66.616,66.8031,66.616,66.7376,3507.0
2022-09-06 11:45:00,71.35,71.39,71.27,71.27,2724.0,66.747,66.7844,66.6721,66.6721,2724.0
2022-09-06 11:50:00,71.32,71.46,71.32,71.46,6311.0,66.7189,66.8499,66.7189,66.8499,6311.0
2022-09-06 11:55:00,71.45,71.49,71.42,71.46,2295.0,66.8405,66.878,66.8125,66.8499,2295.0
2022-09-06 12:00:00,71.42,71.42,71.32,71.36,2695.0,66.8125,66.8125,66.7189,66.7563,2695.0
2022-09-06 12:05:00,71.34,71.4,71.11,71.16,6714.0,66.7376,66.7938,66.5225,66.5692,6714.0
2022-09-06 12:10:00,71.16,71.19,71.11,71.12,1400.0,66.5692,66.5973,66.5225,66.5318,1400.0
2022-09-06 12:15:00,71.05,71.08,70.91,70.95,2200.0,66.4663,66.4944,66.3354,66.3728,2200.0
2022-09-06 12:20:00,70.92,70.93,70.84,70.86,2397.0,66.3447,66.3541,66.2699,66.2886,2397.0
2022-09-06 12:25:00,70.8,70.9,70.76,70.83,2876.0,66.2325,66.326,66.195,66.2605,2876.0
2022-09-06 12:30:00,70.86,70.89,70.76,70.81,6600.0,66.2886,66.3167,66.195,66.2418,6600.0
2022-09-06 12:35:00,70.88,70.96,70.82,70.82,4118.0,66.3073,66.3821,66.2512,66.2512,4118.0
2022-09-06 12:40:00,70.86,70.99,70.77,70.99,2349.0,66.2886,66.4102,66.2044,66.4102,2349.0
2022-09-06 12:45:00,70.99,71.01,70.93,71.0,2093.0,66.4102,66.4289,66.3541,66.4196,2093.0
2022-09-06 12:50:00,71.01,71.09,70.95,71.08,2800.0,66.4289,66.5038,66.3728,66.4944,2800.0
2022-09-06 12:55:00,71.06,71.33,71.06,71.2,17118.0,66.4757,66.7283,66.4757,66.6067,17118.0
2022-09-06 13:00:00,71.19,71.19,70.97,70.99,3322.0,66.5973,66.5973,66.3915,66.4102,3322.0
2022-09-06 13:05:00,71.02,71.05,70.74,70.74,4547.0,66.4383,66.4663,66.1763,66.1763,4547.0
2022-09-06 13:10:00,70.75,70.79,70.64,70.7,5842.0,66.1857,66.2231,66.0828,66.1389,5842.0
2022-09-06 13:15:00,70.68,70.7,70.6,70.62,3969.0,66.1202,66.1389,66.0454,66.0641,3969.0
2022-09-06 13:20:00,70.62,70.64,70.58,70.63,2200.0,66.0641,66.0828,66.0267,66.0734,2200.0
2022-09-06 13:25:00,70.63,70.64,70.55,70.56,1600.0,66.0734,66.0828,65.9986,66.008,1600.0
2022-09-06 13:30:00,70.57,70.69,70.54,70.67,2895.0,66.0173,66.1296,65.9892,66.1109,2895.0
2022-09-06 13:35:00,70.62,70.64,70.56,70.63,3533.0,66.0641,66.0828,66.008,66.0734,3533.0
2022-09-06 13:40:00,70.61,70.63,70.47,70.5,2264.0,66.0547,66.0734,65.9238,65.9518,2264.0
2022-09-06 13:45:00,70.53,70.6,70.49,70.5,4209.0,65.9799,66.0454,65.9425,65.9518,4209.0
2022-09-06 13:50:00,70.48,70.5,70.36,70.4,2638.0,65.9331,65.9518,65.8209,65.8583,2638.0
2022-09-06 13:55:00,70.41,70.59,70.4,70.59,3793.0,65.8676,66.036,65.8583,66.036,3793.0
2022-09-06 14:00:00,70.58,70.69,70.58,70.63,3167.0,66.0267,66.1296,66.0267,66.0734,3167.0
2022-09-06 14:05:00,70.61,70.63,70.55,70.59,2660.0,66.0547,66.0734,65.9986,66.036,2660.0
2022-09-06 14:10:00,70.59,70.82,70.59,70.77,5210.0,66.036,66.2512,66.036,66.2044,5210.0
2022-09-06 14:15:00,70.79,70.79,70.72,70.78,2400.0,66.2231,66.2231,66.1576,66.2138,2400.0
2022-09-06 14:20:00,70.79,70.79,70.65,70.68,3331.0,66.2231,66.2231,66.0921,66.1202,3331.0
2022-09-06 14:25:00,70.69,70.71,70.63,70.67,2830.0,66.1296,66.1483,66.0734,66.1109,2830.0
2022-09-06 14:30:00,70.68,70.7,70.58,70.64,4700.0,66.1202,66.1389,66.0267,66.0828,4700.0
2022-09-06 14:35:00,70.67,70.72,70.62,70.72,2600.0,66.1109,66.1576,66.0641,66.1576,2600.0
2022-09-06 14:40:00,70.69,70.73,70.66,70.67,2200.0,66.1296,66.167,66.1015,66.1109,2200.0
2022-09-06 14:45:00,70.68,70.77,70.65,70.77,3589.0,66.1202,66.2044,66.0921,66.2044,3589.0
2022-09-06 14:50:00,70.77,70.77,70.65,70.74,11428.0,66.2044,66.2044,66.0921,66.1763,11428.0
2022-09-06 14:55:00,70.76,70.84,70.76,70.8,5300.0,66.195,66.2699,66.195,66.2325,5300.0
2022-09-06 15:00:00,70.84,70.87,70.67,70.75,4258.0,66.2699,66.298,66.1109,66.1857,4258.0
2022-09-06 15:05:00,70.75,70.93,70.72,70.92,6265.0,66.1857,66.3541,66.1576,66.3447,6265.0
2022-09-06 15:10:00,70.92,70.99,70.87,70.87,5544.0,66.3447,66.4102,66.298,66.298,5544.0
2022-09-06 15:15:00,70.87,70.99,70.87,70.9,5347.0,66.298,66.4102,66.298,66.326,5347.0
2022-09-06 15:20:00,70.87,70.9,70.76,70.87,7066.0,66.298,66.326,66.195,66.298,7066.0
2022-09-06 15:25:00,70.83,70.88,70.81,70.81,4649.0,66.2605,66.3073,66.2418,66.2418,4649.0
2022-09-06 15:30:00,70.78,70.78,70.61,70.68,7800.0,66.2138,66.2138,66.0547,66.1202,7800.0
2022-09-06 15:35:00,70.69,70.78,70.68,70.7,7451.0,66.1296,66.2138,66.1202,66.1389,7451.0
2022-09-06 15:40:00,70.69,70.89,70.68,70.87,9477.0,66.1296,66.3167,66.1202,66.298,9477.0
2022-09-06 15:45:00,70.85,70.88,70.72,70.81,13339.0,66.2792,66.3073,66.1576,66.2418,13339.0
2022-09-06 15:50:00,70.8,70.82,70.68,70.72,20603.0,66.2325,66.2512,66.1202,66.1576,20603.0
2022-09-06 15:55:00,70.7,70.75,70.6,70.7,89495.0,66.1389,66.1857,66.0454,66.1389,89495.0
2022-09-07 09:30:00,70.78,71.13,70.56,71.13,14018.0,66.2138,66.5412,66.008,66.5412,14018.0
2022-09-07 09:35:00,71.18,71.36,71.14,71.19,10919.0,66.588,66.7563,66.5505,66.5973,10919.0
2022-09-07 09:40:00,71.19,71.29,71.03,71.03,8424.0,66.5973,66.6909,66.4476,66.4476,8424.0
2022-09-07 09:45:00,71.04,71.13,70.95,70.99,3742.0,66.457,66.5412,66.3728,66.4102,3742.0
2022-09-07 09:50:00,71.03,71.03,70.82,70.94,6758.0,66.4476,66.4476,66.2512,66.3634,6758.0
2022-09-07 09:55:00,70.99,71.09,70.97,71.02,12848.0,66.4102,66.5038,66.3915,66.4383,12848.0
2022-09-07 10:00:00,71.01,71.01,70.77,70.81,6723.0,66.4289,66.4289,66.2044,66.2418,6723.0
2022-09-07 10:05:00,70.82,70.82,70.64,70.64,2105.0,66.2512,66.2512,66.0828,66.0828,2105.0
2022-09-07 10:10:00,70.68,70.68,70.52,70.54,3813.0,66.1202,66.1202,65.9705,65.9892,3813.0
2022-09-07 10:15:00,70.46,70.74,70.43,70.66,8708.0,65.9144,66.1763,65.8863,66.1015,8708.0
2022-09-07 10:20:00,70.69,70.7,70.49,70.5,2268.0,66.1296,66.1389,65.9425,65.9518,2268.0
2022-09-07 10:25:00,70.45,70.6,70.44,70.58,1439.0,65.905,66.0454,65.8957,66.0267,1439.0
2022-09-07 10:30:00,70.58,70.72,70.5,70.54,3986.0,66.0267,66.1576,65.9518,65.9892,3986.0
2022-09-07 10:35:00,70.61,70.64,70.55,70.6,2800.0,66.0547,66.0828,65.9986,66.0454,2800.0
2022-09-07 10:40:00,70.59,70.63,70.54,70.58,2400.0,66.036,66.0734,65.9892,66.0267,2400.0
2022-09-07 10:45:00,70.58,70.59,70.41,70.45,1844.0,66.0267,66.036,65.8676,65.905,1844.0
2022-09-07 10:50:00,70.48,70.58,70.47,70.58,3190.0,65.9331,66.0267,65.9238,66.0267,3190.0
2022-09-07 10:55:00,70.56,70.56,70.41,70.45,3600.0,66.008,66.008,65.8676,65.905,3600.0
2022-09-07 11:00:00,70.34,70.38,70.22,70.37,7990.0,65.8021,65.8396,65.6899,65.8302,7990.0
2022-09-07 11:05:00,70.35,70.42,70.27,70.37,4750.0,65.8115,65.877,65.7367,65.8302,4750.0
2022-09-07 11:10:00,70.39,70.55,70.38,70.5,5424.0,65.8489,65.9986,65.8396,65.9518,5424.0
2022-09-07 11:15:00,70.51,70.54,70.44,70.5,4959.0,65.9612,65.9892,65.8957,65.9518,4959.0
2022-09-07 11:20:00,70.53,70.59,70.5,70.53,3408.0,65.9799,66.036,65.9518,65.9799,3408.0
2022-09-07 11:25:00,70.53,70.56,70.49,70.52,6175.0,65.9799,66.008,65.9425,65.9705,6175.0
2022-09-07 11:30:00,70.5,70.52,70.37,70.37,3000.0,65.9518,65.9705,65.8302,65.8302,3000.0
2022-09-07 11:35:00,70.4,70.55,70.4,70.5,3864.0,65.8583,65.9986,65.8583,65.9518,3864.0
2022-09-07 11:40:00,70.5,70.53,70.38,70.4,2811.0,65.9518,65.9799,65.8396,65.8583,2811.0
2022-09-07 11:45:00,70.41,70.5,70.39,70.48,3796.0,65.8676,65.9518,65.8489,65.9331,3796.0
2022-09-07 11:50:00,70.47,70.5,70.44,70.5,1710.0,65.9238,65.9518,65.8957,65.9518,1710.0
2022-09-07 11:55:00,70.55,70.56,70.42,70.46,4232.0,65.9986,66.008,65.877,65.9144,4232.0
2022-09-07 12:00:00,70.45,70.51,70.45,70.49,2800.0,65.905,65.9612,65.905,65.9425,2800.0
2022-09-07 12:05:00,70.51,70.64,70.46,70.64,3707.0,65.9612,66.0828,65.9144,66.0828,3707.0
2022-09-07 12:10:00,70.65,70.66,70.51,70.56,6294.0,66.0921,66.1015,65.9612,66.008,6294.0
2022-09-07 12:15:00,70.58,70.58,70.46,70.46,1200.0,66.0267,66.0267,65.9144,65.9144,1200.0
2022-09-07 12:20:00,70.45,70.47,70.32,70.35,4258.0,65.905,65.9238,65.7834,65.8115,4258.0
2022-09-07 12:25:00,70.33,70.39,70.32,70.38,3434.0,65.7928,65.8489,65.7834,65.8396,3434.0
2022-09-07 12:30:00,70.38,70.39,70.31,70.36,3690.0,65.8396,65.8489,65.7741,65.8209,3690.0
2022-09-07 12:35:00,70.36,70.51,70.35,70.48,2200.0,65.8209,65.9612,65.8115,65.9331,2200.0
2022-09-07 12:40:00,70.48,70.67,70.48,70.65,3788.0,65.9331,66.1109,65.9331,66.0921,3788.0
2022-09-07 12:45:00,70.65,70.66,70.58,70.62,3150.0,66.0921,66.1015,66.0267,66.0641,3150.0
2022-09-07 12:50:00,70.65,70.66,70.6,70.6,3375.0,66.0921,66.1015,66.0454,66.0454,3375.0
2022-09-07 12:55:00,70.62,70.67,70.58,70.66,2761.0,66.0641,66.1109,66.0267,66.1015,2761.0
2022-09-07 13:00:00,70.64,70.74,70.6,70.73,4511.0,66.0828,66.1763,66.0454,66.167,4511.0
2022-09-07 13:05:00,70.73,70.73,70.62,70.67,3500.0,66.167,66.167,66.0641,66.1109,3500.0
2022-09-07 13:10:00,70.68,70.69,70.61,70.67,4222.0,66.1202,66.1296,66.0547,66.1109,4222.0
2022-09-07 13:15:00,70.69,70.71,70.57,70.58,4414.0,66.1296,66.1483,66.0173,66.0267,4414.0
2022-09-07 13:20:00,70.59,70.72,70.58,70.64,4313.0,66.036,66.1576,66.0267,66.0828,4313.0
2022-09-07 13:25:00,70.63,70.66,70.61,70.62,1802.0,66.0734,66.1015,66.0547,66.0641,1802.0
2022-09-07 13:30:00,70.63,70.67,70.63,70.66,5763.0,66.0734,66.1109,66.0734,66.1015,5763.0
2022-09-07 13:35:00,70.65,70.82,70.65,70.79,7037.0,66.0921,66.2512,66.0921,66.2231,7037.0
2022-09-07 13:40:00,70.78,70.96,70.78,70.92,9744.0,66.2138,66.3821,66.2138,66.3447,9744.0
2022-09-07 13:45:00,70.92,70.96,70.88,70.96,6555.0,66.3447,66.3821,66.3073,66.3821,6555.0
2022-09-07 13:50:00,70.95,70.98,70.92,70.94,3184.0,66.3728,66.4009,66.3447,66.3634,3184.0
2022-09-07 13:55:00,70.94,70.95,70.85,70.86,4153.0,66.3634,66.3728,66.2792,66.2886,4153.0
2022-09-07 14:00:00,70.86,71.07,70.86,71.07,5550.0,66.2886,66.4851,66.2886,66.4851,5550.0
2022-09-07 14:05:00,71.07,71.07,70.95,70.97,4583.0,66.4851,66.4851,66.3728,66.3915,4583.0
2022-09-07 14:10:00,70.94,71.03,70.94,70.98,2613.0,66.3634,66.4476,66.3634,66.4009,2613.0
2022-09-07 14:15:00,70.97,70.99,70.83,70.83,5152.0,66.3915,66.4102,66.2605,66.2605,5152.0
2022-09-07 14:20:00,70.83,70.84,70.79,70.81,3017.0,66.2605,66.2699,66.2231,66.2418,3017.0
2022-09-07 14:25:00,70.82,71.0,70.82,71.0,5052.0,66.2512,66.4196,66.2512,66.4196,5052.0
2022-09-07 14:30:00,71.0,71.07,70.96,71.05,6702.0,66.4196,66.4851,66.3821,66.4663,6702.0
2022-09-07 14:35:00,71.04,71.04,70.94,70.95,1823.0,66.457,66.457,66.3634,66.3728,1823.0
2022-09-07 14:40:00,70.95,71.02,70.92,70.92,4382.0,66.3728,66.4383,66.3447,66.3447,4382.0
2022-09-07 14:45:00,70.93,70.99,70.93,70.97,5405.0,66.3541,66.4102,66.3541,66.3915,5405.0
2022-09-07 14:50:00,70.97,71.01,70.91,70.95,8932.0,66.3915,66.4289,66.3354,66.3728,8932.0
2022-09-07 14:55:00,70.94,70.99,70.93,70.98,4691.0,66.3634,66.4102,66.3541,66.4009,4691.0
2022-09-07 15:00:00,70.99,71.01,70.93,70.99,6051.0,66.4102,66.4289,66.3541,66.4102,6051.0
2022-09-07 15:05:00,70.96,70.98,70.92,70.98,3444.0,66.3821,66.4009,66.3447,66.4009,3444.0
2022-09-07 15:10:00,71.0,71.05,70.96,71.05,8045.0,66.4196,66.4663,66.3821,66.4663,8045.0
2022-09-07 15:15:00,71.05,71.07,70.9,70.91,6386.0,66.4663,66.4851,66.326,66.3354,6386.0
2022-09-07 15:20:00,70.89,70.94,70.86,70.93,9210.0,66.3167,66.3634,66.2886,66.3541,9210.0
2022-09-07 15:25:00,70.93,70.96,70.91,70.93,7612.0,66.3541,66.3821,66.3354,66.3541,7612.0
2022-09-07 15:30:00,70.94,70.96,70.81,70.85,12164.0,66.3634,66.3821,66.2418,66.2792,12164.0
2022-09-07 15:35:00,70.86,70.86,70.78,70.8,13453.0,66.2886,66.2886,66.2138,66.2325,13453.0
2022-09-07 15:40:00,70.8,70.82,70.71,70.78,14633.0,66.2325,66.2512,66.1483,66.2138,14633.0
2022-09-07 15:45:00,70.77,70.86,70.74,70.8,16033.0,66.2044,66.2886,66.1763,66.2325,16033.0
2022-09-07 15:50:00,70.77,70.79,70.68,70.76,35747.0,66.2044,66.2231,66.1202,66.195,35747.0
2022-09-07 15:55:00,70.73,70.76,70.64,70.69,85378.0,66.167,66.195,66.0828,66.1296,85378.0
2022-09-08 09:30:00,70.32,70.32,69.9,69.91,11997.0,65.7834,65.7834,65.3905,65.3999,11997.0
2022-09-08 09:35:00,69.91,70.13,69.83,70.03,8690.0,65.3999,65.6057,65.325,65.5121,8690.0
2022-09-08 09:40:00,70.11,70.29,70.05,70.25,5077.0,65.587,65.7554,65.5309,65.718,5077.0
2022-09-08 09:45:00,70.2,70.31,70.1,70.26,7400.0,65.6712,65.7741,65.5776,65.7273,7400.0
2022-09-08 09:50:00,70.26,70.44,70.18,70.37,6333.0,65.7273,65.8957,65.6525,65.8302,6333.0
2022-09-08 09:55:00,70.41,70.55,70.28,70.3,3200.0,65.8676,65.9986,65.746,65.7647,3200.0
2022-09-08 10:00:00,70.34,70.34,69.82,69.82,3546.0,65.8021,65.8021,65.3157,65.3157,3546.0
2022-09-08 10:05:00,69.84,70.21,69.81,70.14,4329.0,65.3344,65.6805,65.3063,65.615,4329.0
2022-09-08 10:10:00,70.14,70.31,70.06,70.26,4750.0,65.615,65.7741,65.5402,65.7273,4750.0
2022-09-08 10:15:00,70.23,70.54,70.23,70.52,4249.0,65.6992,65.9892,65.6992,65.9705,4249.0
2022-09-08 10:20:00,70.58,70.63,70.41,70.44,5003.0,66.0267,66.0734,65.8676,65.8957,5003.0
2022-09-08 10:25:00,70.44,70.59,70.44,70.56,3748.0,65.8957,66.036,65.8957,66.008,3748.0
2022-09-08 10:30:00,70.54,70.76,70.51,70.73,4727.0,65.9892,66.195,65.9612,66.167,4727.0
2022-09-08 10:35:00,70.73,70.86,70.68,70.85,5955.0,66.167,66.2886,66.1202,66.2792,5955.0
2022-09-08 10:40:00,70.86,70.86,70.78,70.78,9348.0,66.2886,66.2886,66.2138,66.2138,9348.0
2022-09-08 10:45:00,70.77,70.89,70.75,70.86,38387.0,66.2044,66.3167,66.1857,66.2886,38387.0
2022-09-08 10:50:00,70.83,71.03,70.8,71.03,6480.0,66.2605,66.4476,66.2325,66.4476,6480.0
2022-09-08 10:55:00,71.03,71.13,71.02,71.08,3290.0,66.4476,66.5412,66.4383,66.4944,3290.0
2022-09-08 11:00:00,71.11,71.33,71.1,71.33,6856.0,66.5225,66.7283,66.5131,66.7283,6856.0
2022-09-08 11:05:00,71.33,71.35,71.19,71.24,4939.0,66.7283,66.747,66.5973,66.6441,4939.0
2022-09-08 11:10:00,71.23,71.23,71.1,71.17,4343.0,66.6347,66.6347,66.5131,66.5786,4343.0
2022-09-08 11:15:00,71.15,71.34,71.15,71.34,2562.0,66.5599,66.7376,66.5599,66.7376,2562.0
2022-09-08 11:20:00,71.36,71.36,71.24,71.31,12414.0,66.7563,66.7563,66.6441,66.7096,12414.0
2022-09-08 11:25:00,71.33,71.36,71.2,71.22,4874.0,66.7283,66.7563,66.6067,66.6254,4874.0
2022-09-08 11:30:00,71.23,71.29,71.21,71.24,4187.0,66.6347,66.6909,66.616,66.6441,4187.0
2022-09-08 11:35:00,71.22,71.3,71.12,71.13,3896.0,66.6254,66.7002,66.5318,66.5412,3896.0
2022-09-08 11:40:00,71.14,71.18,71.09,71.17,1826.0,66.5505,66.588,66.5038,66.5786,1826.0
2022-09-08 11:45:00,71.15,71.2,71.05,71.05,3913.0,66.5599,66.6067,66.4663,66.4663,3913.0
2022-09-08 11:50:00,71.02,71.14,71.02,71.14,2110.0,66.4383,66.5505,66.4383,66.5505,2110.0
2022-09-08 11:55:00,71.13,71.23,71.11,71.23,13026.0,66.5412,66.6347,66.5225,66.6347,13026.0
2022-09-08 12:00:00,71.23,71.24,70.79,70.79,5504.0,66.6347,66.6441,66.2231,66.2231,5504.0
2022-09-08 12:05:00,70.7,70.72,70.5,70.64,7410.0,66.1389,66.1576,65.9518,66.0828,7410.0
2022-09-08 12:10:00,70.58,70.62,70.47,70.57,3959.0,66.0267,66.0641,65.9238,66.0173,3959.0
2022-09-08 12:15:00,70.59,70.7,70.52,70.64,3297.0,66.036,66.1389,65.9705,66.0828,3297.0
2022-09-08 12:20:00,70.62,70.66,70.51,70.6,3000.0,66.0641,66.1015,65.9612,66.0454,3000.0
2022-09-08 12:25:00,70.54,70.61,70.53,70.58,2295.0,65.9892,66.0547,65.9799,66.0267,2295.0
2022-09-08 12:30:00,70.58,70.73,70.57,70.7,4193.0,66.0267,66.167,66.0173,66.1389,4193.0
2022-09-08 12:35:00,70.69,70.77,70.68,70.74,4190.0,66.1296,66.2044,66.1202,66.1763,4190.0
2022-09-08 12:40:00,70.66,70.86,70.66,70.83,3396.0,66.1015,66.2886,66.1015,66.2605,3396.0
2022-09-08 12:45:00,70.79,70.82,70.71,70.72,2997.0,66.2231,66.2512,66.1483,66.1576,2997.0
2022-09-08 12:50:00,70.72,70.84,70.72,70.74,2724.0,66.1576,66.2699,66.1576,66.1763,2724.0
2022-09-08 12:55:00,70.76,70.79,70.69,70.76,4150.0,66.195,66.2231,66.1296,66.195,4150.0
2022-09-08 13:00:00,70.75,70.77,70.59,70.66,3896.0,66.1857,66.2044,66.036,66.1015,3896.0
2022-09-08 13:05:00,70.66,70.74,70.61,70.63,2528.0,66.1015,66.1763,66.0547,66.0734,2528.0
2022-09-08 13:10:00,70.7,70.95,70.7,70.94,5321.0,66.1389,66.3728,66.1389,66.3634,5321.0
2022-09-08 13:15:00,70.96,71.11,70.95,71.07,5097.0,66.3821,66.5225,66.3728,66.4851,5097.0
2022-09-08 13:20:00,71.06,71.09,71.03,71.07,4413.0,66.4757,66.5038,66.4476,66.4851,4413.0
2022-09-08 13:25:00,71.09,71.11,70.99,71.07,3721.0,66.5038,66.5225,66.4102,66.4851,3721.0
2022-09-08 13:30:00,71.06,71.12,71.01,71.12,5118.0,66.4757,66.5318,66.4289,66.5318,5118.0
2022-09-08 13:35:00,71.14,71.24,71.12,71.17,5055.0,66.5505,66.6441,66.5318,66.5786,5055.0
2022-09-08 13:40:00,71.18,71.27,71.18,71.26,10815.0,66.588,66.6721,66.588,66.6628,10815.0
2022-09-08 13:45:00,71.23,71.27,71.2,71.2,2015.0,66.6347,66.6721,66.6067,66.6067,2015.0
2022-09-08 13:50:00,71.2,71.23,71.13,71.15,4435.0,66.6067,66.6347,66.5412,66.5599,4435.0
2022-09-08 13:55:00,71.16,71.18,70.98,71.14,4958.0,66.5692,66.588,66.4009,66.5505,4958.0
2022-09-08 14:00:00,71.15,71.18,71.12,71.17,2956.0,66.5599,66.588,66.5318,66.5786,2956.0
2022-09-08 14:05:00,71.18,71.22,71.07,71.07,2600.0,66.588,66.6254,66.4851,66.4851,2600.0
2022-09-08 14:10:00,71.11,71.11,71.04,71.07,2100.0,66.5225,66.5225,66.457,66.4851,2100.0
2022-09-08 14:15:00,71.04,71.17,71.0,71.13,6100.0,66.457,66.5786,66.4196,66.5412,6100.0
2022-09-08 14:20:00,71.12,71.15,71.11,71.13,1744.0,66.5318,66.5599,66.5225,66.5412,1744.0
2022-09-08 14:25:00,71.14,71.14,71.08,71.1,3000.0,66.5505,66.5505,66.4944,66.5131,3000.0
2022-09-08 14:30:00,71.1,71.27,71.1,71.24,5310.0,66.5131,66.6721,66.5131,66.6441,5310.0
2022-09-08 14:35:00,71.25,71.39,71.23,71.31,10620.0,66.6534,66.7844,66.6347,66.7096,10620.0
2022-09-08 14:40:00,71.29,71.32,70.99,71.1,7038.0,66.6909,66.7189,66.4102,66.5131,7038.0
2022-09-08 14:45:00,71.13,71.14,70.99,70.99,7355.0,66.5412,66.5505,66.4102,66.4102,7355.0
2022-09-08 14:50:00,70.97,71.14,70.97,71.14,5759.0,66.3915,66.5505,66.3915,66.5505,5759.0
2022-09-08 14:55:00,71.13,71.13,70.99,71.02,3975.0,66.5412,66.5412,66.4102,66.4383,3975.0
2022-09-08 15:00:00,71.04,71.12,70.97,71.02,6340.0,66.457,66.5318,66.3915,66.4383,6340.0
2022-09-08 15:05:00,71.03,71.07,70.95,70.95,3000.0,66.4476,66.4851,66.3728,66.3728,3000.0
2022-09-08 15:10:00,70.95,71.07,70.91,71.07,3411.0,66.3728,66.4851,66.3354,66.4851,3411.0
2022-09-08 15:15:00,71.09,71.12,71.05,71.11,4836.0,66.5038,66.5318,66.4663,66.5225,4836.0
2022-09-08 15:20:00,71.1,71.21,71.09,71.17,4840.0,66.5131,66.616,66.5038,66.5786,4840.0
2022-09-08 15:25:00,71.17,71.18,71.12,71.13,6847.0,66.5786,66.588,66.5318,66.5412,6847.0
2022-09-08 15:30:00,71.13,71.22,71.12,71.14,7882.0,66.5412,66.6254,66.5318,66.5505,7882.0
2022-09-08 15:35:00,71.13,71.17,71.1,71.1,6687.0,66.5412,66.5786,66.5131,66.5131,6687.0
2022-09-08 15:40:00,71.1,71.1,70.94,70.97,6818.0,66.5131,66.5131,66.3634,66.3915,6818.0
2022-09-08 15:45:00,71.02,71.11,70.98,71.04,12869.0,66.4383,66.5225,66.4009,66.457,12869.0
2022-09-08 15:50:00,71.03,71.32,71.03,71.31,20944.0,66.4476,66.7189,66.4476,66.7096,20944.0
2022-09-08 15:55:00,71.33,71.42,71.32,71.4,48978.0,66.7283,66.8125,66.7189,66.7938,48978.0
2022-09-09 09:30:00,71.96,72.15,71.88,72.15,62706.0,67.3176,67.4954,67.2428,67.4954,62706.0
2022-09-09 09:35:00,72.2,72.36,72.16,72.24,16504.0,67.5422,67.6918,67.5047,67.5796,16504.0
2022-09-09 09:40:00,72.34,72.4,71.96,71.96,11083.0,67.6731,67.7292,67.3176,67.3176,11083.0
2022-09-09 09:45:00,71.9,72.21,71.85,71.98,4017.0,67.2615,67.5515,67.2147,67.3363,4017.0
2022-09-09 09:50:00,72.07,72.12,71.87,71.91,2431.0,67.4205,67.4673,67.2334,67.2709,2431.0
2022-09-09 09:55:00,71.85,72.0,71.75,71.98,14174.0,67.2147,67.3551,67.1212,67.3363,14174.0
2022-09-09 10:00:00,71.97,72.34,71.94,72.34,17540.0,67.327,67.6731,67.2989,67.6731,17540.0
2022-09-09 10:05:00,72.32,72.45,72.32,72.39,55625.0,67.6544,67.776,67.6544,67.7199,55625.0
2022-09-09 10:10:00,72.37,72.47,72.29,72.47,24667.0,67.7012,67.7947,67.6263,67.7947,24667.0
2022-09-09 10:15:00,72.51,72.61,72.26,72.37,25293.0,67.8322,67.9257,67.5983,67.7012,25293.0
2022-09-09 10:20:00,72.36,72.51,72.36,72.43,39911.0,67.6918,67.8322,67.6918,67.7573,39911.0
2022-09-09 10:25:00,72.43,72.44,72.24,72.25,12841.0,67.7573,67.7667,67.5796,67.5889,12841.0
2022-09-09 10:30:00,72.26,72.3,72.13,72.13,7936.0,67.5983,67.6357,67.4767,67.4767,7936.0
2022-09-09 10:35:00,72.17,72.19,72.08,72.16,8147.0,67.5141,67.5328,67.4299,67.5047,8147.0
2022-09-09 10:40:00,72.16,72.34,72.14,72.28,11443.0,67.5047,67.6731,67.486,67.617,11443.0
2022-09-09 10:45:00,72.29,72.3,72.13,72.19,8854.0,67.6263,67.6357,67.4767,67.5328,8854.0
2022-09-09 10:50:00,72.2,72.21,72.15,72.15,4082.0,67.5422,67.5515,67.4954,67.4954,4082.0
2022-09-09 10:55:00,72.15,72.17,72.02,72.12,7780.0,67.4954,67.5141,67.3738,67.4673,7780.0
2022-09-09 11:00:00,72.11,72.11,71.88,71.95,6151.0,67.458,67.458,67.2428,67.3083,6151.0
2022-09-09 11:05:00,72.0,72.11,71.95,72.04,5745.0,67.3551,67.458,67.3083,67.3925,5745.0
2022-09-09 11:10:00,72.02,72.05,71.94,72.05,4807.0,67.3738,67.4018,67.2989,67.4018,4807.0
2022-09-09 11:15:00,72.05,72.11,72.03,72.11,5686.0,67.4018,67.458,67.3831,67.458,5686.0
2022-09-09 11:20:00,72.1,72.1,72.03,72.03,5029.0,67.4486,67.4486,67.3831,67.3831,5029.0
2022-09-09 11:25:00,72.06,72.16,72.04,72.14,4749.0,67.4112,67.5047,67.3925,67.486,4749.0
2022-09-09 11:30:00,72.16,72.16,72.03,72.05,4509.0,67.5047,67.5047,67.3831,67.4018,4509.0
2022-09-09 11:35:00,72.13,72.14,72.07,72.13,3870.0,67.4767,67.486,67.4205,67.4767,3870.0
2022-09-09 11:40:00,72.13,72.16,72.09,72.16,11183.0,67.4767,67.5047,67.4392,67.5047,11183.0
2022-09-09 11:45:00,72.13,72.3,72.12,72.22,14570.0,67.4767,67.6357,67.4673,67.5609,14570.0
2022-09-09 11:50:00,72.2,72.23,72.08,72.09,3750.0,67.5422,67.5702,67.4299,67.4392,3750.0
2022-09-09 11:55:00,72.05,72.23,72.01,72.23,6911.0,67.4018,67.5702,67.3644,67.5702,6911.0
2022-09-09 12:00:00,72.22,72.25,71.98,71.98,6697.0,67.5609,67.5889,67.3363,67.3363,6697.0
2022-09-09 12:05:00,72.0,72.11,72.0,72.11,6262.0,67.3551,67.458,67.3551,67.458,6262.0
2022-09-09 12:10:00,72.15,72.19,72.09,72.15,2735.0,67.4954,67.5328,67.4392,67.4954,2735.0
2022-09-09 12:15:00,72.09,72.15,72.01,72.15,4737.0,67.4392,67.4954,67.3644,67.4954,4737.0
2022-09-09 12:20:00,72.12,72.15,71.97,71.98,2111.0,67.4673,67.4954,67.327,67.3363,2111.0
2022-09-09 12:25:00,71.99,72.08,71.94,72.02,3131.0,67.3457,67.4299,67.2989,67.3738,3131.0
2022-09-09 12:30:00,72.06,72.12,72.02,72.07,3298.0,67.4112,67.4673,67.3738,67.4205,3298.0
2022-09-09 12:35:00,72.08,72.13,72.05,72.12,2631.0,67.4299,67.4767,67.4018,67.4673,2631.0
2022-09-09 12:40:00,72.16,72.21,72.16,72.16,2537.0,67.5047,67.5515,67.5047,67.5047,2537.0
2022-09-09 12:45:00,72.14,72.22,72.07,72.2,5261.0,67.486,67.5609,67.4205,67.5422,5261.0
2022-09-09 12:50:00,72.23,72.24,72.2,72.2,2898.0,67.5702,67.5796,67.5422,67.5422,2898.0
2022-09-09 12:55:00,72.21,72.23,72.19,72.21,2911.0,67.5515,67.5702,67.5328,67.5515,2911.0
2022-09-09 13:00:00,72.21,72.21,72.1,72.16,3460.0,67.5515,67.5515,67.4486,67.5047,3460.0
2022-09-09 13:05:00,72.18,72.24,72.18,72.23,2298.0,67.5234,67.5796,67.5234,67.5702,2298.0
2022-09-09 13:10:00,72.24,72.27,72.21,72.24,4077.0,67.5796,67.6076,67.5515,67.5796,4077.0
2022-09-09 13:15:00,72.25,72.33,72.24,72.27,2552.0,67.5889,67.6638,67.5796,67.6076,2552.0
2022-09-09 13:20:00,72.27,72.31,72.25,72.3,4525.0,67.6076,67.6451,67.5889,67.6357,4525.0
2022-09-09 13:25:00,72.29,72.29,72.2,72.2,5271.0,67.6263,67.6263,67.5422,67.5422,5271.0
2022-09-09 13:30:00,72.21,72.28,72.2,72.26,4546.0,67.5515,67.617,67.5422,67.5983,4546.0
2022-09-09 13:35:00,72.26,72.36,72.22,72.36,7096.0,67.5983,67.6918,67.5609,67.6918,7096.0
2022-09-09 13:40:00,72.34,72.34,72.23,72.25,4728.0,67.6731,67.6731,67.5702,67.5889,4728.0
2022-09-09 13:45:00,72.26,72.29,72.22,72.29,3286.0,67.5983,67.6263,67.5609,67.6263,3286.0
2022-09-09 13:50:00,72.33,72.41,72.32,72.41,3446.0,67.6638,67.7386,67.6544,67.7386,3446.0
2022-09-09 13:55:00,72.41,72.45,72.39,72.44,2342.0,67.7386,67.776,67.7199,67.7667,2342.0
2022-09-09 14:00:00,72.44,72.44,72.35,72.42,3216.0,67.7667,67.7667,67.6825,67.748,3216.0
2022-09-09 14:05:00,72.4,72.44,72.33,72.44,6408.0,67.7292,67.7667,67.6638,67.7667,6408.0
2022-09-09 14:10:00,72.44,72.55,72.38,72.55,14194.0,67.7667,67.8696,67.7105,67.8696,14194.0
2022-09-09 14:15:00,72.57,72.58,72.55,72.57,3231.0,67.8883,67.8976,67.8696,67.8883,3231.0
2022-09-09 14:20:00,72.57,72.64,72.57,72.64,3421.0,67.8883,67.9538,67.8883,67.9538,3421.0
2022-09-09 14:25:00,72.64,72.64,72.57,72.63,3409.0,67.9538,67.9538,67.8883,67.9444,3409.0
2022-09-09 14:30:00,72.61,72.61,72.49,72.49,3544.0,67.9257,67.9257,67.8134,67.8134,3544.0
2022-09-09 14:35:00,72.47,72.51,72.42,72.5,4097.0,67.7947,67.8322,67.748,67.8228,4097.0
2022-09-09 14:40:00,72.5,72.51,72.32,72.34,6546.0,67.8228,67.8322,67.6544,67.6731,6546.0
2022-09-09 14:45:00,72.36,72.38,72.33,72.34,5693.0,67.6918,67.7105,67.6638,67.6731,5693.0
2022-09-09 14:50:00,72.32,72.34,72.26,72.33,5458.0,67.6544,67.6731,67.5983,67.6638,5458.0
2022-09-09 14:55:00,72.35,72.46,72.35,72.43,4971.0,67.6825,67.7854,67.6825,67.7573,4971.0
2022-09-09 15:00:00,72.42,72.52,72.39,72.52,6517.0,67.748,67.8415,67.7199,67.8415,6517.0
2022-09-09 15:05:00,72.52,72.56,72.52,72.55,4723.0,67.8415,67.8789,67.8415,67.8696,4723.0
2022-09-09 15:10:00,72.54,72.65,72.54,72.64,8965.0,67.8602,67.9631,67.8602,67.9538,8965.0
2022-09-09 15:15:00,72.65,72.72,72.62,72.72,6323.0,67.9631,68.0286,67.9351,68.0286,6323.0
2022-09-09 15:20:00,72.73,72.74,72.68,72.7,20514.0,68.038,68.0473,67.9912,68.0099,20514.0
2022-09-09 15:25:00,72.7,72.7,72.63,72.65,9136.0,68.0099,68.0099,67.9444,67.9631,9136.0
2022-09-09 15:30:00,72.66,72.69,72.61,72.65,10155.0,67.9725,68.0005,67.9257,67.9631,10155.0
2022-09-09 15:35:00,72.65,72.67,72.6,72.6,7819.0,67.9631,67.9818,67.9163,67.9163,7819.0
2022-09-09 15:40:00,72.59,72.7,72.58,72.67,105862.0,67.907,68.0099,67.8976,67.9818,105862.0
2022-09-09 15:45:00,72.66,72.71,72.59,72.61,12983.0,67.9725,68.0192,67.907,67.9257,12983.0
2022-09-09 15:50:00,72.6,72.63,72.47,72.59,33621.0,67.9163,67.9444,67.7947,67.907,33621.0
2022-09-09 15:55:00,72.58,72.59,72.42,72.45,87284.0,67.8976,67.907,67.748,67.776,87284.0
2022-09-12 09:30:00,72.99,73.15,72.43,72.43,30535.0,68.2812,68.4309,67.7573,67.7573,30535.0
2022-09-12 09:35:00,72.45,72.64,72.43,72.5,13244.0,67.776,67.9538,67.7573,67.8228,13244.0
2022-09-12 09:40:00,72.51,72.82,72.51,72.63,10726.0,67.8322,68.1222,67.8322,67.9444,10726.0
2022-09-12 09:45:00,72.62,72.86,72.6,72.86,9476.0,67.9351,68.1596,67.9163,68.1596,9476.0
2022-09-12 09:50:00,72.94,73.01,72.84,72.95,5731.0,68.2344,68.2999,68.1409,68.2438,5731.0
2022-09-12 09:55:00,72.99,73.21,72.95,73.2,12574.0,68.2812,68.487,68.2438,68.4776,12574.0
2022-09-12 10:00:00,73.2,73.21,73.02,73.07,9353.0,68.4776,68.487,68.3092,68.356,9353.0
2022-09-12 10:05:00,73.09,73.1,72.99,72.99,7458.0,68.3747,68.3841,68.2812,68.2812,7458.0
2022-09-12 10:10:00,73.04,73.15,73.02,73.14,9347.0,68.328,68.4309,68.3092,68.4215,9347.0
2022-09-12 10:15:00,73.2,73.37,73.17,73.35,8812.0,68.4776,68.6367,68.4496,68.618,8812.0
2022-09-12 10:20:00,73.36,73.46,73.34,73.42,9533.0,68.6273,68.7209,68.6086,68.6834,9533.0
2022-09-12 10:25:00,73.41,73.48,73.36,73.47,9689.0,68.6741,68.7396,68.6273,68.7302,9689.0
2022-09-12 10:30:00,73.49,73.52,73.37,73.39,10798.0,68.7489,68.777,68.6367,68.6554,10798.0
2022-09-12 10:35:00,73.43,73.43,73.19,73.23,11008.0,68.6928,68.6928,68.4683,68.5057,11008.0
2022-09-12 10:40:00,73.22,73.28,73.13,73.21,9891.0,68.4963,68.5525,68.4122,68.487,9891.0
2022-09-12 10:45:00,73.23,73.36,73.23,73.35,9717.0,68.5057,68.6273,68.5057,68.618,9717.0
2022-09-12 10:50:00,73.35,73.43,73.26,73.28,13592.0,68.618,68.6928,68.5338,68.5525,13592.0
2022-09-12 10:55:00,73.27,73.27,73.12,73.15,12285.0,68.5431,68.5431,68.4028,68.4309,12285.0
2022-09-12 11:00:00,73.16,73.23,73.05,73.17,10778.0,68.4402,68.5057,68.3373,68.4496,10778.0
2022-09-12 11:05:00,73.23,73.32,73.15,73.31,14606.0,68.5057,68.5899,68.4309,68.5805,14606.0
2022-09-12 11:10:00,73.33,73.35,73.27,73.31,10629.0,68.5993,68.618,68.5431,68.5805,10629.0
2022-09-12 11:15:00,73.3,73.3,73.14,73.23,7608.0,68.5712,68.5712,68.4215,68.5057,7608.0
2022-09-12 11:20:00,73.22,73.36,73.22,73.34,9913.0,68.4963,68.6273,68.4963,68.6086,9913.0
2022-09-12 11:25:00,73.34,73.45,73.34,73.45,5354.0,68.6086,68.7115,68.6086,68.7115,5354.0
2022-09-12 11:30:00,73.49,73.57,73.45,73.56,11387.0,68.7489,68.8238,68.7115,68.8144,11387.0
2022-09-12 11:35:00,73.56,73.56,73.35,73.36,10609.0,68.8144,68.8144,68.618,68.6273,10609.0
2022-09-12 11:40:00,73.35,73.42,73.31,73.31,4524.0,68.618,68.6834,68.5805,68.5805,4524.0
2022-09-12 11:45:00,73.3,73.33,73.27,73.3,7110.0,68.5712,68.5993,68.5431,68.5712,7110.0
2022-09-12 11:50:00,73.34,73.34,73.22,73.24,5283.0,68.6086,68.6086,68.4963,68.5151,5283.0
2022-09-12 11:55:00,73.24,73.24,73.02,73.05,4605.0,68.5151,68.5151,68.3092,68.3373,4605.0
2022-09-12 12:00:00,73.05,73.09,73.0,73.01,3984.0,68.3373,68.3747,68.2905,68.2999,3984.0
2022-09-12 12:05:00,73.02,73.09,72.96,72.96,5842.0,68.3092,68.3747,68.2531,68.2531,5842.0
2022-09-12 12:10:00,72.94,73.05,72.93,73.0,9337.0,68.2344,68.3373,68.2251,68.2905,9337.0
2022-09-12 12:15:00,73.01,73.03,72.9,72.94,8767.0,68.2999,68.3186,68.197,68.2344,8767.0
2022-09-12 12:20:00,72.93,73.12,72.87,73.09,5311.0,68.2251,68.4028,68.1689,68.3747,5311.0
2022-09-12 12:25:00,73.08,73.12,73.04,73.06,8922.0,68.3654,68.4028,68.328,68.3467,8922.0
2022-09-12 12:30:00,73.1,73.12,73.05,73.11,6154.0,68.3841,68.4028,68.3373,68.3934,6154.0
2022-09-12 12:35:00,73.15,73.23,73.06,73.22,7529.0,68.4309,68.5057,68.3467,68.4963,7529.0
2022-09-12 12:40:00,73.24,73.25,73.19,73.22,4199.0,68.5151,68.5244,68.4683,68.4963,4199.0
2022-09-12 12:45:00,73.25,73.27,73.13,73.2,10448.0,68.5244,68.5431,68.4122,68.4776,10448.0
2022-09-12 12:50:00,73.21,73.31,73.21,73.3,4215.0,68.487,68.5805,68.487,68.5712,4215.0
2022-09-12 12:55:00,73.3,73.37,73.29,73.37,6234.0,68.5712,68.6367,68.5618,68.6367,6234.0
2022-09-12 13:00:00,73.37,73.39,73.26,73.32,9936.0,68.6367,68.6554,68.5338,68.5899,9936.0
2022-09-12 13:05:00,73.33,73.52,73.31,73.51,6913.0,68.5993,68.777,68.5805,68.7676,6913.0
2022-09-12 13:10:00,73.51,73.51,73.42,73.43,4723.0,68.7676,68.7676,68.6834,68.6928,4723.0
2022-09-12 13:15:00,73.45,73.46,73.43,73.43,3907.0,68.7115,68.7209,68.6928,68.6928,3907.0
2022-09-12 13:20:00,73.43,73.46,73.36,73.36,7820.0,68.6928,68.7209,68.6273,68.6273,7820.0
2022-09-12 13:25:00,73.38,73.49,73.38,73.47,5203.0,68.646,68.7489,68.646,68.7302,5203.0
2022-09-12 13:30:00,73.48,73.59,73.48,73.59,7046.0,68.7396,68.8425,68.7396,68.8425,7046.0
2022-09-12 13:35:00,73.62,73.62,73.51,73.54,6429.0,68.8705,68.8705,68.7676,68.7957,6429.0
2022-09-12 13:40:00,73.49,73.51,73.39,73.39,4585.0,68.7489,68.7676,68.6554,68.6554,4585.0
2022-09-12 13:45:00,73.42,73.58,73.4,73.57,9064.0,68.6834,68.8331,68.6647,68.8238,9064.0
2022-09-12 13:50:00,73.56,73.61,73.53,73.61,6524.0,68.8144,68.8612,68.7863,68.8612,6524.0
2022-09-12 13:55:00,73.6,73.61,73.52,73.54,7820.0,68.8518,68.8612,68.777,68.7957,7820.0
2022-09-12 14:00:00,73.54,73.61,73.52,73.61,4215.0,68.7957,68.8612,68.777,68.8612,4215.0
2022-09-12 14:05:00,73.6,73.65,73.54,73.55,11228.0,68.8518,68.8986,68.7957,68.8051,11228.0
2022-09-12 14:10:00,73.54,73.63,73.52,73.63,6642.0,68.7957,68.8799,68.777,68.8799,6642.0
2022-09-12 14:15:00,73.63,73.65,73.47,73.48,7325.0,68.8799,68.8986,68.7302,68.7396,7325.0
2022-09-12 14:20:00,73.51,73.59,73.43,73.56,8368.0,68.7676,68.8425,68.6928,68.8144,8368.0
2022-09-12 14:25:00,73.57,73.57,73.41,73.42,6470.0,68.8238,68.8238,68.6741,68.6834,6470.0
2022-09-12 14:30:00,73.42,73.49,73.37,73.41,5035.0,68.6834,68.7489,68.6367,68.6741,5035.0
2022-09-12 14:35:00,73.42,73.5,73.42,73.5,4656.0,68.6834,68.7583,68.6834,68.7583,4656.0
2022-09-12 14:40:00,73.5,73.5,73.43,73.43,6444.0,68.7583,68.7583,68.6928,68.6928,6444.0
2022-09-12 14:45:00,73.42,73.53,73.41,73.49,9282.0,68.6834,68.7863,68.6741,68.7489,9282.0
2022-09-12 14:50:00,73.49,73.51,73.38,73.38,8431.0,68.7489,68.7676,68.646,68.646,8431.0
2022-09-12 14:55:00,73.38,73.47,73.38,73.41,7239.0,68.646,68.7302,68.646,68.6741,7239.0
2022-09-12 15:00:00,73.41,73.43,73.36,73.41,7469.0,68.6741,68.6928,68.6273,68.6741,7469.0
2022-09-12 15:05:00,73.41,73.57,73.41,73.57,14168.0,68.6741,68.8238,68.6741,68.8238,14168.0
2022-09-12 15:10:00,73.56,73.58,73.45,73.46,10639.0,68.8144,68.8331,68.7115,68.7209,10639.0
2022-09-12 15:15:00,73.47,73.47,73.42,73.43,9019.0,68.7302,68.7302,68.6834,68.6928,9019.0
2022-09-12 15:20:00,73.43,73.51,73.41,73.42,11488.0,68.6928,68.7676,68.6741,68.6834,11488.0
2022-09-12 15:25:00,73.42,73.47,73.39,73.46,14963.0,68.6834,68.7302,68.6554,68.7209,14963.0
2022-09-12 15:30:00,73.46,73.46,73.33,73.4,12081.0,68.7209,68.7209,68.5993,68.6647,12081.0
2022-09-12 15:35:00,73.4,73.48,73.4,73.44,17233.0,68.6647,68.7396,68.6647,68.7022,17233.0
2022-09-12 15:40:00,73.44,73.56,73.39,73.51,19005.0,68.7022,68.8144,68.6554,68.7676,19005.0
2022-09-12 15:45:00,73.52,73.52,73.41,73.48,28058.0,68.777,68.777,68.6741,68.7396,28058.0
2022-09-12 15:50:00,73.47,73.47,73.42,73.44,43173.0,68.7302,68.7302,68.6834,68.7022,43173.0
2022-09-12 15:55:00,73.44,73.52,73.38,73.4,116744.0,68.7022,68.777,68.646,68.6647,116744.0
2022-09-13 09:30:00,72.09,72.5,71.87,72.5,39281.0,67.4392,67.8228,67.2334,67.8228,39281.0
2022-09-13 09:35:00,72.56,72.56,72.37,72.53,13122.0,67.8789,67.8789,67.7012,67.8509,13122.0
2022-09-13 09:40:00,72.51,72.7,72.51,72.56,13057.0,67.8322,68.0099,67.8322,67.8789,13057.0
2022-09-13 09:45:00,72.56,72.85,72.51,72.73,14749.0,67.8789,68.1502,67.8322,68.038,14749.0
2022-09-13 09:50:00,72.7,72.73,72.51,72.56,11079.0,68.0099,68.038,67.8322,67.8789,11079.0
2022-09-13 09:55:00,72.55,72.69,72.48,72.52,26601.0,67.8696,68.0005,67.8041,67.8415,26601.0
2022-09-13 10:00:00,72.51,72.6,72.24,72.24,30297.0,67.8322,67.9163,67.5796,67.5796,30297.0
2022-09-13 10:05:00,72.26,72.46,72.18,72.4,8561.0,67.5983,67.7854,67.5234,67.7292,8561.0
2022-09-13 10:10:00,72.39,72.52,72.37,72.45,15810.0,67.7199,67.8415,67.7012,67.776,15810.0
2022-09-13 10:15:00,72.41,72.59,72.31,72.59,5357.0,67.7386,67.907,67.6451,67.907,5357.0
2022-09-13 10:20:00,72.58,72.58,72.29,72.35,14521.0,67.8976,67.8976,67.6263,67.6825,14521.0
2022-09-13 10:25:00,72.36,72.5,72.28,72.35,12611.0,67.6918,67.8228,67.617,67.6825,12611.0
2022-09-13 10:30:00,72.35,72.4,72.08,72.09,5838.0,67.6825,67.7292,67.4299,67.4392,5838.0
2022-09-13 10:35:00,72.11,72.11,71.97,71.97,4733.0,67.458,67.458,67.327,67.327,4733.0
2022-09-13 10:40:00,71.98,72.0,71.84,71.93,5351.0,67.3363,67.3551,67.2054,67.2896,5351.0
2022-09-13 10:45:00,71.91,71.96,71.88,71.92,4643.0,67.2709,67.3176,67.2428,67.2802,4643.0
2022-09-13 10:50:00,71.91,71.99,71.87,71.97,5525.0,67.2709,67.3457,67.2334,67.327,5525.0
2022-09-13 10:55:00,71.99,72.11,71.98,72.08,6895.0,67.3457,67.458,67.3363,67.4299,6895.0
2022-09-13 11:00:00,72.07,72.24,72.05,72.23,13723.0,67.4205,67.5796,67.4018,67.5702,13723.0
2022-09-13 11:05:00,72.22,72.23,72.04,72.23,9065.0,67.5609,67.5702,67.3925,67.5702,9065.0
2022-09-13 11:10:00,72.22,72.27,72.05,72.18,9911.0,67.5609,67.6076,67.4018,67.5234,9911.0
2022-09-13 11:15:00,72.16,72.23,72.1,72.19,11287.0,67.5047,67.5702,67.4486,67.5328,11287.0
2022-09-13 11:20:00,72.18,72.25,72.12,72.14,6065.0,67.5234,67.5889,67.4673,67.486,6065.0
2022-09-13 11:25:00,72.15,72.27,72.15,72.27,17210.0,67.4954,67.6076,67.4954,67.6076,17210.0
2022-09-13 11:30:00,72.27,72.45,72.26,72.33,12900.0,67.6076,67.776,67.5983,67.6638,12900.0
2022-09-13 11:35:00,72.34,72.35,72.2,72.24,6049.0,67.6731,67.6825,67.5422,67.5796,6049.0
2022-09-13 11:40:00,72.25,72.25,72.16,72.21,5735.0,67.5889,67.5889,67.5047,67.5515,5735.0
2022-09-13 11:45:00,72.16,72.16,71.98,71.98,3306.0,67.5047,67.5047,67.3363,67.3363,3306.0
2022-09-13 11:50:00,71.94,71.94,71.86,71.89,3478.0,67.2989,67.2989,67.2241,67.2521,3478.0
2022-09-13 11:55:00,71.89,71.91,71.85,71.87,2375.0,67.2521,67.2709,67.2147,67.2334,2375.0
2022-09-13 12:00:00,71.93,72.04,71.9,72.02,12069.0,67.2896,67.3925,67.2615,67.3738,12069.0
2022-09-13 12:05:00,72.04,72.08,72.01,72.08,2455.0,67.3925,67.4299,67.3644,67.4299,2455.0
2022-09-13 12:10:00,72.06,72.11,72.03,72.1,4674.0,67.4112,67.458,67.3831,67.4486,4674.0
2022-09-13 12:15:00,72.15,72.21,72.12,72.13,3354.0,67.4954,67.5515,67.4673,67.4767,3354.0
2022-09-13 12:20:00,72.12,72.12,72.06,72.07,4468.0,67.4673,67.4673,67.4112,67.4205,4468.0
2022-09-13 12:25:00,72.07,72.07,71.85,71.88,3563.0,67.4205,67.4205,67.2147,67.2428,3563.0
2022-09-13 12:30:00,71.89,71.91,71.83,71.9,4218.0,67.2521,67.2709,67.196,67.2615,4218.0
2022-09-13 12:35:00,71.96,71.96,71.89,71.91,4123.0,67.3176,67.3176,67.2521,67.2709,4123.0
2022-09-13 12:40:00,71.9,71.94,71.86,71.88,5076.0,67.2615,67.2989,67.2241,67.2428,5076.0
2022-09-13 12:45:00,71.88,71.89,71.8,71.85,4226.0,67.2428,67.2521,67.168,67.2147,4226.0
2022-09-13 12:50:00,71.85,71.9,71.84,71.9,3941.0,67.2147,67.2615,67.2054,67.2615,3941.0
2022-09-13 12:55:00,71.89,71.89,71.73,71.75,3538.0,67.2521,67.2521,67.1025,67.1212,3538.0
2022-09-13 13:00:00,71.73,71.83,71.65,71.76,6104.0,67.1025,67.196,67.0276,67.1305,6104.0
2022-09-13 13:05:00,71.73,71.84,71.73,71.77,2708.0,67.1025,67.2054,67.1025,67.1399,2708.0
2022-09-13 13:10:00,71.76,71.84,71.73,71.81,3533.0,67.1305,67.2054,67.1025,67.1773,3533.0
2022-09-13 13:15:00,71.79,71.83,71.75,71.76,2797.0,67.1586,67.196,67.1212,67.1305,2797.0
2022-09-13 13:20:00,71.77,71.85,71.75,71.84,3118.0,67.1399,67.2147,67.1212,67.2054,3118.0
2022-09-13 13:25:00,71.84,72.01,71.84,72.01,3000.0,67.2054,67.3644,67.2054,67.3644,3000.0
2022-09-13 13:30:00,72.01,72.03,71.9,71.93,3609.0,67.3644,67.3831,67.2615,67.2896,3609.0
2022-09-13 13:35:00,71.95,71.95,71.79,71.89,2763.0,67.3083,67.3083,67.1586,67.2521,2763.0
2022-09-13 13:40:00,71.88,71.93,71.76,71.78,4920.0,67.2428,67.2896,67.1305,67.1492,4920.0
2022-09-13 13:45:00,71.73,71.77,71.67,71.77,2243.0,67.1025,67.1399,67.0463,67.1399,2243.0
2022-09-13 13:50:00,71.77,71.78,71.67,71.68,3400.0,67.1399,67.1492,67.0463,67.0557,3400.0
2022-09-13 13:55:00,71.69,71.72,71.64,71.64,2500.0,67.0651,67.0931,67.0183,67.0183,2500.0
2022-09-13 14:00:00,71.64,71.64,71.53,71.58,2910.0,67.0183,67.0183,66.9154,66.9621,2910.0
2022-09-13 14:05:00,71.6,71.62,71.51,71.51,3944.0,66.9809,66.9996,66.8967,66.8967,3944.0
2022-09-13 14:10:00,71.52,71.6,71.46,71.57,3077.0,66.906,66.9809,66.8499,66.9528,3077.0
2022-09-13 14:15:00,71.57,71.65,71.56,71.65,3526.0,66.9528,67.0276,66.9434,67.0276,3526.0
2022-09-13 14:20:00,71.65,71.66,71.54,71.55,3155.0,67.0276,67.037,66.9247,66.9341,3155.0
2022-09-13 14:25:00,71.52,71.54,71.47,71.51,4857.0,66.906,66.9247,66.8592,66.8967,4857.0
2022-09-13 14:30:00,71.5,71.52,71.49,71.49,4038.0,66.8873,66.906,66.878,66.878,4038.0
2022-09-13 14:35:00,71.48,71.49,71.43,71.43,6013.0,66.8686,66.878,66.8218,66.8218,6013.0
2022-09-13 14:40:00,71.43,71.43,71.32,71.33,3393.0,66.8218,66.8218,66.7189,66.7283,3393.0
2022-09-13 14:45:00,71.34,71.37,71.3,71.3,3584.0,66.7376,66.7657,66.7002,66.7002,3584.0
2022-09-13 14:50:00,71.3,71.31,71.18,71.19,3070.0,66.7002,66.7096,66.588,66.5973,3070.0
2022-09-13 14:55:00,71.21,71.32,71.19,71.25,7960.0,66.616,66.7189,66.5973,66.6534,7960.0
2022-09-13 15:00:00,71.24,71.25,71.17,71.17,3721.0,66.6441,66.6534,66.5786,66.5786,3721.0
2022-09-13 15:05:00,71.18,71.21,71.12,71.14,5538.0,66.588,66.616,66.5318,66.5505,5538.0
2022-09-13 15:10:00,71.14,71.17,71.0,71.03,5970.0,66.5505,66.5786,66.4196,66.4476,5970.0
2022-09-13 15:15:00,71.03,71.07,71.0,71.03,7064.0,66.4476,66.4851,66.4196,66.4476,7064.0
2022-09-13 15:20:00,71.02,71.06,70.99,71.01,8351.0,66.4383,66.4757,66.4102,66.4289,8351.0
2022-09-13 15:25:00,71.03,71.03,70.88,70.88,5700.0,66.4476,66.4476,66.3073,66.3073,5700.0
2022-09-13 15:30:00,70.86,70.87,70.62,70.66,14049.0,66.2886,66.298,66.0641,66.1015,14049.0
2022-09-13 15:35:00,70.65,70.84,70.6,70.83,14209.0,66.0921,66.2699,66.0454,66.2605,14209.0
2022-09-13 15:40:00,70.84,70.84,70.67,70.77,11354.0,66.2699,66.2699,66.1109,66.2044,11354.0
2022-09-13 15:45:00,70.76,70.87,70.65,70.83,26720.0,66.195,66.298,66.0921,66.2605,26720.0
2022-09-13 15:50:00,70.83,71.08,70.83,71.04,38349.0,66.2605,66.4944,66.2605,66.457,38349.0
2022-09-13 15:55:00,71.06,71.22,71.02,71.06,92865.0,66.4757,66.6254,66.4383,66.4757,92865.0
2022-09-14 09:30:00,71.25,71.56,70.86,70.88,27892.0,66.6534,66.9434,66.2886,66.3073,27892.0
2022-09-14 09:35:00,70.91,71.13,70.91,71.01,5338.0,66.3354,66.5412,66.3354,66.4289,5338.0
2022-09-14 09:40:00,71.01,71.04,70.84,71.03,11985.0,66.4289,66.457,66.2699,66.4476,11985.0
2022-09-14 09:45:00,71.06,71.22,70.82,70.82,13437.0,66.4757,66.6254,66.2512,66.2512,13437.0
2022-09-14 09:50:00,70.77,70.92,70.69,70.79,9677.0,66.2044,66.3447,66.1296,66.2231,9677.0
2022-09-14 09:55:00,70.81,70.87,70.64,70.86,13737.0,66.2418,66.298,66.0828,66.2886,13737.0
2022-09-14 10:00:00,70.89,70.89,70.59,70.62,7219.0,66.3167,66.3167,66.036,66.0641,7219.0
2022-09-14 10:05:00,70.59,70.7,70.48,70.48,12636.0,66.036,66.1389,65.9331,65.9331,12636.0
2022-09-14 10:10:00,70.42,70.58,70.3,70.37,6904.0,65.877,66.0267,65.7647,65.8302,6904.0
2022-09-14 10:15:00,70.34,70.51,70.32,70.33,6445.0,65.8021,65.9612,65.7834,65.7928,6445.0
2022-09-14 10:20:00,70.33,70.39,70.2,70.23,5673.0,65.7928,65.8489,65.6712,65.6992,5673.0
2022-09-14 10:25:00,70.23,70.23,70.0,70.01,4843.0,65.6992,65.6992,65.4841,65.4934,4843.0
2022-09-14 10:30:00,70.01,70.13,69.97,70.05,8527.0,65.4934,65.6057,65.456,65.5309,8527.0
2022-09-14 10:35:00,70.05,70.44,70.05,70.41,6506.0,65.5309,65.8957,65.5309,65.8676,6506.0
2022-09-14 10:40:00,70.41,70.54,70.34,70.5,3007.0,65.8676,65.9892,65.8021,65.9518,3007.0
2022-09-14 10:45:00,70.53,70.62,70.48,70.62,7777.0,65.9799,66.0641,65.9331,66.0641,7777.0
2022-09-14 10:50:00,70.66,70.92,70.64,70.92,5425.0,66.1015,66.3447,66.0828,66.3447,5425.0
2022-09-14 10:55:00,70.89,70.89,70.75,70.81,6502.0,66.3167,66.3167,66.1857,66.2418,6502.0
2022-09-14 11:00:00,70.81,70.82,70.54,70.58,6063.0,66.2418,66.2512,65.9892,66.0267,6063.0
2022-09-14 11:05:00,70.61,70.77,70.58,70.77,6021.0,66.0547,66.2044,66.0267,66.2044,6021.0
2022-09-14 11:10:00,70.77,70.92,70.77,70.84,4112.0,66.2044,66.3447,66.2044,66.2699,4112.0
2022-09-14 11:15:00,70.86,71.08,70.85,71.04,11803.0,66.2886,66.4944,66.2792,66.457,11803.0
2022-09-14 11:20:00,71.03,71.07,70.9,70.9,7177.0,66.4476,66.4851,66.326,66.326,7177.0
2022-09-14 11:25:00,70.89,70.95,70.75,70.78,8801.0,66.3167,66.3728,66.1857,66.2138,8801.0
2022-09-14 11:30:00,70.76,70.78,70.59,70.64,6262.0,66.195,66.2138,66.036,66.0828,6262.0
2022-09-14 11:35:00,70.61,70.72,70.61,70.69,4358.0,66.0547,66.1576,66.0547,66.1296,4358.0
2022-09-14 11:40:00,70.68,70.81,70.68,70.81,5098.0,66.1202,66.2418,66.1202,66.2418,5098.0
2022-09-14 11:45:00,70.85,70.89,70.79,70.82,2300.0,66.2792,66.3167,66.2231,66.2512,2300.0
2022-09-14 11:50:00,70.76,70.76,70.63,70.72,2900.0,66.195,66.195,66.0734,66.1576,2900.0
2022-09-14 11:55:00,70.72,70.73,70.61,70.61,3203.0,66.1576,66.167,66.0547,66.0547,3203.0
2022-09-14 12:00:00,70.64,70.66,70.38,70.44,3701.0,66.0828,66.1015,65.8396,65.8957,3701.0
2022-09-14 12:05:00,70.47,70.55,70.41,70.53,5865.0,65.9238,65.9986,65.8676,65.9799,5865.0
2022-09-14 12:10:00,70.51,70.64,70.48,70.63,4109.0,65.9612,66.0828,65.9331,66.0734,4109.0
2022-09-14 12:15:00,70.64,70.67,70.55,70.66,4586.0,66.0828,66.1109,65.9986,66.1015,4586.0
2022-09-14 12:20:00,70.6,70.62,70.56,70.61,5044.0,66.0454,66.0641,66.008,66.0547,5044.0
2022-09-14 12:25:00,70.61,70.64,70.52,70.55,6896.0,66.0547,66.0828,65.9705,65.9986,6896.0
2022-09-14 12:30:00,70.56,70.64,70.52,70.55,4307.0,66.008,66.0828,65.9705,65.9986,4307.0
2022-09-14 12:35:00,70.57,70.68,70.52,70.66,7360.0,66.0173,66.1202,65.9705,66.1015,7360.0
2022-09-14 12:40:00,70.65,70.79,70.65,70.78,7378.0,66.0921,66.2231,66.0921,66.2138,7378.0
2022-09-14 12:45:00,70.78,70.87,70.76,70.86,9873.0,66.2138,66.298,66.195,66.2886,9873.0
2022-09-14 12:50:00,70.87,70.97,70.86,70.95,4238.0,66.298,66.3915,66.2886,66.3728,4238.0
2022-09-14 12:55:00,70.96,70.96,70.85,70.86,5208.0,66.3821,66.3821,66.2792,66.2886,5208.0
2022-09-14 13:00:00,70.85,70.88,70.66,70.7,4139.0,66.2792,66.3073,66.1015,66.1389,4139.0
2022-09-14 13:05:00,70.7,70.76,70.61,70.73,4952.0,66.1389,66.195,66.0547,66.167,4952.0
2022-09-14 13:10:00,70.75,70.88,70.73,70.85,4247.0,66.1857,66.3073,66.167,66.2792,4247.0
2022-09-14 13:15:00,70.88,70.9,70.78,70.79,2759.0,66.3073,66.326,66.2138,66.2231,2759.0
2022-09-14 13:20:00,70.82,70.84,70.78,70.8,4045.0,66.2512,66.2699,66.2138,66.2325,4045.0
2022-09-14 13:25:00,70.8,70.81,70.69,70.72,4120.0,66.2325,66.2418,66.1296,66.1576,4120.0
2022-09-14 13:30:00,70.72,70.79,70.69,70.7,4755.0,66.1576,66.2231,66.1296,66.1389,4755.0
2022-09-14 13:35:00,70.68,70.68,70.53,70.55,4056.0,66.1202,66.1202,65.9799,65.9986,4056.0
2022-09-14 13:40:00,70.55,70.67,70.55,70.66,4350.0,65.9986,66.1109,65.9986,66.1015,4350.0
2022-09-14 13:45:00,70.67,70.67,70.39,70.44,3727.0,66.1109,66.1109,65.8489,65.8957,3727.0
2022-09-14 13:50:00,70.43,70.51,70.39,70.39,4200.0,65.8863,65.9612,65.8489,65.8489,4200.0
2022-09-14 13:55:00,70.4,70.4,70.27,70.28,3000.0,65.8583,65.8583,65.7367,65.746,3000.0
2022-09-14 14:00:00,70.29,70.34,70.18,70.19,3890.0,65.7554,65.8021,65.6525,65.6618,3890.0
2022-09-14 14:05:00,70.18,70.28,70.18,70.22,4300.0,65.6525,65.746,65.6525,65.6899,4300.0
2022-09-14 14:10:00,70.25,70.25,70.13,70.21,4485.0,65.718,65.718,65.6057,65.6805,4485.0
2022-09-14 14:15:00,70.19,70.22,70.12,70.2,2600.0,65.6618,65.6899,65.5963,65.6712,2600.0
2022-09-14 14:20:00,70.2,70.24,70.16,70.18,4438.0,65.6712,65.7086,65.6338,65.6525,4438.0
2022-09-14 14:25:00,70.18,70.27,70.14,70.26,3900.0,65.6525,65.7367,65.615,65.7273,3900.0
2022-09-14 14:30:00,70.28,70.34,70.25,70.25,4122.0,65.746,65.8021,65.718,65.718,4122.0
2022-09-14 14:35:00,70.23,70.32,70.22,70.27,5364.0,65.6992,65.7834,65.6899,65.7367,5364.0
2022-09-14 14:40:00,70.26,70.31,70.19,70.19,5658.0,65.7273,65.7741,65.6618,65.6618,5658.0
2022-09-14 14:45:00,70.19,70.27,70.11,70.24,6221.0,65.6618,65.7367,65.587,65.7086,6221.0
2022-09-14 14:50:00,70.25,70.27,70.08,70.08,6301.0,65.718,65.7367,65.5589,65.5589,6301.0
2022-09-14 14:55:00,70.16,70.16,70.04,70.08,3800.0,65.6338,65.6338,65.5215,65.5589,3800.0
2022-09-14 15:00:00,70.08,70.13,70.0,70.02,4797.0,65.5589,65.6057,65.4841,65.5028,4797.0
2022-09-14 15:05:00,70.07,70.08,70.02,70.06,5799.0,65.5496,65.5589,65.5028,65.5402,5799.0
2022-09-14 15:10:00,70.03,70.06,69.86,69.86,7346.0,65.5121,65.5402,65.3531,65.3531,7346.0
2022-09-14 15:15:00,69.84,69.84,69.69,69.75,22660.0,65.3344,65.3344,65.1941,65.2502,22660.0
2022-09-14 15:20:00,69.75,69.87,69.72,69.82,11157.0,65.2502,65.3625,65.2221,65.3157,11157.0
2022-09-14 15:25:00,69.8,69.86,69.7,69.86,10236.0,65.297,65.3531,65.2034,65.3531,10236.0
2022-09-14 15:30:00,69.84,69.84,69.65,69.81,11266.0,65.3344,65.3344,65.1567,65.3063,11266.0
2022-09-14 15:35:00,69.78,69.9,69.75,69.84,22864.0,65.2783,65.3905,65.2502,65.3344,22864.0
2022-09-14 15:40:00,69.84,70.01,69.76,69.97,13582.0,65.3344,65.4934,65.2596,65.456,13582.0
2022-09-14 15:45:00,69.96,70.04,69.93,70.02,11407.0,65.4467,65.5215,65.4186,65.5028,11407.0
2022-09-14 15:50:00,70.03,70.25,70.03,70.15,31332.0,65.5121,65.718,65.5121,65.6244,31332.0
2022-09-14 15:55:00,70.14,70.29,70.1,70.27,71325.0,65.615,65.7554,65.5776,65.7367,71325.0
2022-09-15 09:30:00,70.23,70.23,69.69,69.96,19876.0,65.6992,65.6992,65.1941,65.4467,19876.0
2022-09-15 09:35:00,69.92,69.95,69.51,69.63,6639.0,65.4092,65.4373,65.0257,65.1379,6639.0
2022-09-15 09:40:00,69.61,69.75,69.61,69.69,22497.0,65.1192,65.2502,65.1192,65.1941,22497.0
2022-09-15 09:45:00,69.65,69.93,69.39,69.9,15523.0,65.1567,65.4186,64.9134,65.3905,15523.0
2022-09-15 09:50:00,69.93,70.08,69.88,70.04,6646.0,65.4186,65.5589,65.3718,65.5215,6646.0
2022-09-15 09:55:00,70.0,70.0,69.84,69.91,7282.0,65.4841,65.4841,65.3344,65.3999,7282.0
2022-09-15 10:00:00,69.89,69.92,69.69,69.75,9743.0,65.3812,65.4092,65.1941,65.2502,9743.0
2022-09-15 10:05:00,69.73,69.79,69.68,69.72,3999.0,65.2315,65.2876,65.1847,65.2221,3999.0
2022-09-15 10:10:00,69.77,69.93,69.66,69.88,5224.0,65.2689,65.4186,65.166,65.3718,5224.0
2022-09-15 10:15:00,69.86,69.88,69.76,69.77,6347.0,65.3531,65.3718,65.2596,65.2689,6347.0
2022-09-15 10:20:00,69.74,69.74,69.46,69.46,5128.0,65.2409,65.2409,64.9789,64.9789,5128.0
2022-09-15 10:25:00,69.47,69.47,69.31,69.33,3661.0,64.9883,64.9883,64.8386,64.8573,3661.0
2022-09-15 10:30:00,69.33,69.44,69.33,69.42,5502.0,64.8573,64.9602,64.8573,64.9415,5502.0
2022-09-15 10:35:00,69.44,69.7,69.41,69.62,6525.0,64.9602,65.2034,64.9321,65.1286,6525.0
2022-09-15 10:40:00,69.59,69.62,69.46,69.49,5646.0,65.1005,65.1286,64.9789,65.007,5646.0
2022-09-15 10:45:00,69.59,69.59,69.42,69.44,5126.0,65.1005,65.1005,64.9415,64.9602,5126.0
2022-09-15 10:50:00,69.29,69.34,69.19,69.27,5178.0,64.8199,64.8667,64.7263,64.8012,5178.0
2022-09-15 10:55:00,69.29,69.29,69.17,69.27,7704.0,64.8199,64.8199,64.7076,64.8012,7704.0
2022-09-15 11:00:00,69.24,69.32,69.17,69.27,10909.0,64.7731,64.8479,64.7076,64.8012,10909.0
2022-09-15 11:05:00,69.28,69.28,69.11,69.11,4980.0,64.8105,64.8105,64.6515,64.6515,4980.0
2022-09-15 11:10:00,69.02,69.07,68.95,68.97,6861.0,64.5673,64.6141,64.5018,64.5205,6861.0
2022-09-15 11:15:00,68.88,68.98,68.82,68.95,7500.0,64.4363,64.5299,64.3802,64.5018,7500.0
2022-09-15 11:20:00,68.94,69.16,68.91,69.09,6061.0,64.4925,64.6983,64.4644,64.6328,6061.0
2022-09-15 11:25:00,69.08,69.09,69.02,69.09,4096.0,64.6234,64.6328,64.5673,64.6328,4096.0
2022-09-15 11:30:00,69.1,69.34,69.09,69.25,5957.0,64.6421,64.8667,64.6328,64.7825,5957.0
2022-09-15 11:35:00,69.23,69.51,69.23,69.45,10068.0,64.7638,65.0257,64.7638,64.9696,10068.0
2022-09-15 11:40:00,69.44,69.44,69.39,69.39,1600.0,64.9602,64.9602,64.9134,64.9134,1600.0
2022-09-15 11:45:00,69.42,69.44,69.29,69.32,2800.0,64.9415,64.9602,64.8199,64.8479,2800.0
2022-09-15 11:50:00,69.21,69.29,69.18,69.25,4360.0,64.745,64.8199,64.717,64.7825,4360.0
2022-09-15 11:55:00,69.27,69.27,69.11,69.2,5289.0,64.8012,64.8012,64.6515,64.7357,5289.0
2022-09-15 12:00:00,69.24,69.29,69.18,69.24,2019.0,64.7731,64.8199,64.717,64.7731,2019.0
2022-09-15 12:05:00,69.25,69.34,69.19,69.24,3514.0,64.7825,64.8667,64.7263,64.7731,3514.0
2022-09-15 12:10:00,69.24,69.28,69.19,69.19,3676.0,64.7731,64.8105,64.7263,64.7263,3676.0
2022-09-15 12:15:00,69.19,69.32,69.18,69.32,3116.0,64.7263,64.8479,64.717,64.8479,3116.0
2022-09-15 12:20:00,69.34,69.43,69.27,69.39,4102.0,64.8667,64.9509,64.8012,64.9134,4102.0
2022-09-15 12:25:00,69.37,69.42,69.3,69.32,2900.0,64.8947,64.9415,64.8292,64.8479,2900.0
2022-09-15 12:30:00,69.34,69.46,69.3,69.46,4100.0,64.8667,64.9789,64.8292,64.9789,4100.0
2022-09-15 12:35:00,69.46,69.54,69.45,69.54,3341.0,64.9789,65.0538,64.9696,65.0538,3341.0
2022-09-15 12:40:00,69.57,69.6,69.47,69.48,4276.0,65.0818,65.1099,64.9883,64.9976,4276.0
2022-09-15 12:45:00,69.41,69.43,69.37,69.37,1200.0,64.9321,64.9509,64.8947,64.8947,1200.0
2022-09-15 12:50:00,69.38,69.5,69.38,69.47,6447.0,64.9041,65.0163,64.9041,64.9883,6447.0
2022-09-15 12:55:00,69.47,69.56,69.43,69.56,7500.0,64.9883,65.0725,64.9509,65.0725,7500.0
2022-09-15 13:00:00,69.59,69.89,69.59,69.81,7041.0,65.1005,65.3812,65.1005,65.3063,7041.0
2022-09-15 13:05:00,69.81,69.84,69.75,69.81,2534.0,65.3063,65.3344,65.2502,65.3063,2534.0
2022-09-15 13:10:00,69.8,69.8,69.72,69.77,2059.0,65.297,65.297,65.2221,65.2689,2059.0
2022-09-15 13:15:00,69.8,69.84,69.75,69.83,3640.0,65.297,65.3344,65.2502,65.325,3640.0
2022-09-15 13:20:00,69.81,69.83,69.75,69.78,2700.0,65.3063,65.325,65.2502,65.2783,2700.0
2022-09-15 13:25:00,69.79,69.94,69.79,69.82,4276.0,65.2876,65.428,65.2876,65.3157,4276.0
2022-09-15 13:30:00,69.81,69.84,69.77,69.8,6207.0,65.3063,65.3344,65.2689,65.297,6207.0
2022-09-15 13:35:00,69.79,69.82,69.68,69.77,7392.0,65.2876,65.3157,65.1847,65.2689,7392.0
2022-09-15 13:40:00,69.75,69.77,69.69,69.71,1964.0,65.2502,65.2689,65.1941,65.2128,1964.0
2022-09-15 13:45:00,69.7,69.72,69.62,69.66,3562.0,65.2034,65.2221,65.1286,65.166,3562.0
2022-09-15 13:50:00,69.62,69.67,69.59,69.65,3000.0,65.1286,65.1754,65.1005,65.1567,3000.0
2022-09-15 13:55:00,69.64,69.72,69.64,69.71,1800.0,65.1473,65.2221,65.1473,65.2128,1800.0
2022-09-15 14:00:00,69.63,69.63,69.4,69.41,5274.0,65.1379,65.1379,64.9228,64.9321,5274.0
2022-09-15 14:05:00,69.43,69.48,69.38,69.38,4112.0,64.9509,64.9976,64.9041,64.9041,4112.0
2022-09-15 14:10:00,69.36,69.49,69.36,69.43,5546.0,64.8854,65.007,64.8854,64.9509,5546.0
2022-09-15 14:15:00,69.41,69.52,69.41,69.48,5148.0,64.9321,65.035,64.9321,64.9976,5148.0
2022-09-15 14:20:00,69.45,69.47,69.43,69.45,3055.0,64.9696,64.9883,64.9509,64.9696,3055.0
2022-09-15 14:25:00,69.45,69.57,69.43,69.55,3582.0,64.9696,65.0818,64.9509,65.0631,3582.0
2022-09-15 14:30:00,69.54,69.62,69.45,69.47,3006.0,65.0538,65.1286,64.9696,64.9883,3006.0
2022-09-15 14:35:00,69.45,69.57,69.43,69.49,3620.0,64.9696,65.0818,64.9509,65.007,3620.0
2022-09-15 14:40:00,69.52,69.52,69.44,69.51,2130.0,65.035,65.035,64.9602,65.0257,2130.0
2022-09-15 14:45:00,69.5,69.5,69.31,69.31,4992.0,65.0163,65.0163,64.8386,64.8386,4992.0
2022-09-15 14:50:00,69.3,69.36,69.26,69.36,3113.0,64.8292,64.8854,64.7918,64.8854,3113.0
2022-09-15 14:55:00,69.34,69.34,69.26,69.27,3654.0,64.8667,64.8667,64.7918,64.8012,3654.0
2022-09-15 15:00:00,69.26,69.3,69.19,69.23,4426.0,64.7918,64.8292,64.7263,64.7638,4426.0
2022-09-15 15:05:00,69.23,69.24,69.06,69.06,3400.0,64.7638,64.7731,64.6047,64.6047,3400.0
2022-09-15 15:10:00,69.06,69.06,68.86,68.89,8924.0,64.6047,64.6047,64.4176,64.4457,8924.0
2022-09-15 15:15:00,68.94,68.96,68.83,68.88,6162.0,64.4925,64.5112,64.3896,64.4363,6162.0
2022-09-15 15:20:00,68.85,68.9,68.75,68.89,6967.0,64.4083,64.455,64.3147,64.4457,6967.0
2022-09-15 15:25:00,68.88,68.94,68.79,68.83,10603.0,64.4363,64.4925,64.3521,64.3896,10603.0
2022-09-15 15:30:00,68.82,68.88,68.71,68.75,14187.0,64.3802,64.4363,64.2773,64.3147,14187.0
2022-09-15 15:35:00,68.74,68.88,68.74,68.87,12413.0,64.3054,64.4363,64.3054,64.427,12413.0
2022-09-15 15:40:00,68.88,68.96,68.84,68.94,15196.0,64.4363,64.5112,64.3989,64.4925,15196.0
2022-09-15 15:45:00,68.95,69.11,68.92,69.0,20327.0,64.5018,64.6515,64.4738,64.5486,20327.0
2022-09-15 15:50:00,68.99,69.19,68.92,69.06,32511.0,64.5392,64.7263,64.4738,64.6047,32511.0
2022-09-15 15:55:00,69.07,69.17,69.05,69.09,59216.0,64.6141,64.7076,64.5954,64.6328,59216.0
2022-09-16 09:30:00,68.88,68.88,68.24,68.53,166621.0,64.4363,64.4363,63.8376,64.1089,166621.0
2022-09-16 09:35:00,68.51,68.53,68.32,68.47,3671.0,64.0902,64.1089,63.9125,64.0528,3671.0
2022-09-16 09:40:00,68.61,68.64,68.32,68.37,11128.0,64.1838,64.2118,63.9125,63.9592,11128.0
2022-09-16 09:45:00,68.37,68.46,68.22,68.33,10523.0,63.9592,64.0434,63.8189,63.9218,10523.0
2022-09-16 09:50:00,68.33,68.43,68.15,68.19,3635.0,63.9218,64.0154,63.7534,63.7908,3635.0
2022-09-16 09:55:00,68.17,68.17,67.86,67.94,7344.0,63.7721,63.7721,63.4821,63.557,7344.0
2022-09-16 10:00:00,67.99,68.21,67.93,68.11,8350.0,63.6038,63.8096,63.5476,63.716,8350.0
2022-09-16 10:05:00,68.11,68.36,68.09,68.18,6737.0,63.716,63.9499,63.6973,63.7815,6737.0
2022-09-16 10:10:00,68.19,68.6,68.19,68.45,7705.0,63.7908,64.1744,63.7908,64.0341,7705.0
2022-09-16 10:15:00,68.49,68.51,68.2,68.25,5069.0,64.0715,64.0902,63.8002,63.847,5069.0
2022-09-16 10:20:00,68.28,68.33,68.17,68.26,4077.0,63.875,63.9218,63.7721,63.8563,4077.0
2022-09-16 10:25:00,68.25,68.38,68.19,68.31,4175.0,63.847,63.9686,63.7908,63.9031,4175.0
2022-09-16 10:30:00,68.33,68.56,68.32,68.54,8865.0,63.9218,64.137,63.9125,64.1183,8865.0
2022-09-16 10:35:00,68.6,68.67,68.5,68.5,3900.0,64.1744,64.2399,64.0808,64.0808,3900.0
2022-09-16 10:40:00,68.5,68.57,68.29,68.29,4689.0,64.0808,64.1463,63.8844,63.8844,4689.0
2022-09-16 10:45:00,68.31,68.31,68.18,68.22,4400.0,63.9031,63.9031,63.7815,63.8189,4400.0
2022-09-16 10:50:00,68.23,68.46,68.21,68.34,3990.0,63.8283,64.0434,63.8096,63.9312,3990.0
2022-09-16 10:55:00,68.33,68.33,68.1,68.14,6094.0,63.9218,63.9218,63.7067,63.7441,6094.0
2022-09-16 11:00:00,68.15,68.23,68.08,68.23,7062.0,63.7534,63.8283,63.6879,63.8283,7062.0
2022-09-16 11:05:00,68.21,68.3,68.2,68.25,6210.0,63.8096,63.8938,63.8002,63.847,6210.0
2022-09-16 11:10:00,68.22,68.22,68.08,68.1,5709.0,63.8189,63.8189,63.6879,63.7067,5709.0
2022-09-16 11:15:00,68.09,68.31,68.08,68.31,5649.0,63.6973,63.9031,63.6879,63.9031,5649.0
2022-09-16 11:20:00,68.32,68.32,68.14,68.19,6193.0,63.9125,63.9125,63.7441,63.7908,6193.0
2022-09-16 11:25:00,68.15,68.21,68.1,68.15,7163.0,63.7534,63.8096,63.7067,63.7534,7163.0
2022-09-16 11:30:00,68.15,68.28,68.14,68.19,6343.0,63.7534,63.875,63.7441,63.7908,6343.0
2022-09-16 11:35:00,68.19,68.19,68.04,68.12,5729.0,63.7908,63.7908,63.6505,63.7254,5729.0
2022-09-16 11:40:00,68.08,68.16,68.06,68.13,6468.0,63.6879,63.7628,63.6692,63.7347,6468.0
2022-09-16 11:45:00,68.14,68.18,68.09,68.17,3375.0,63.7441,63.7815,63.6973,63.7721,3375.0
2022-09-16 11:50:00,68.18,68.32,68.16,68.27,4413.0,63.7815,63.9125,63.7628,63.8657,4413.0
2022-09-16 11:55:00,68.27,68.34,68.24,68.34,4568.0,63.8657,63.9312,63.8376,63.9312,4568.0
2022-09-16 12:00:00,68.31,68.31,68.13,68.18,2676.0,63.9031,63.9031,63.7347,63.7815,2676.0
2022-09-16 12:05:00,68.23,68.24,68.12,68.12,3102.0,63.8283,63.8376,63.7254,63.7254,3102.0
2022-09-16 12:10:00,68.12,68.16,68.11,68.13,5049.0,63.7254,63.7628,63.716,63.7347,5049.0
2022-09-16 12:15:00,68.18,68.18,68.0,68.07,4790.0,63.7815,63.7815,63.6131,63.6786,4790.0
2022-09-16 12:20:00,67.97,68.0,67.93,67.94,6951.0,63.585,63.6131,63.5476,63.557,6951.0
2022-09-16 12:25:00,67.93,67.97,67.87,67.89,6773.0,63.5476,63.585,63.4915,63.5102,6773.0
2022-09-16 12:30:00,67.87,67.96,67.87,67.89,3500.0,63.4915,63.5757,63.4915,63.5102,3500.0
2022-09-16 12:35:00,67.9,67.93,67.82,67.84,4561.0,63.5196,63.5476,63.4447,63.4634,4561.0
2022-09-16 12:40:00,67.87,68.07,67.87,68.06,3993.0,63.4915,63.6786,63.4915,63.6692,3993.0
2022-09-16 12:45:00,68.06,68.11,68.03,68.08,3748.0,63.6692,63.716,63.6412,63.6879,3748.0
2022-09-16 12:50:00,68.07,68.07,68.01,68.02,3300.0,63.6786,63.6786,63.6225,63.6318,3300.0
2022-09-16 12:55:00,68.01,68.1,67.99,68.09,3100.0,63.6225,63.7067,63.6038,63.6973,3100.0
2022-09-16 13:00:00,68.08,68.1,67.97,68.0,6615.0,63.6879,63.7067,63.585,63.6131,6615.0
2022-09-16 13:05:00,67.99,67.99,67.9,67.92,5051.0,63.6038,63.6038,63.5196,63.5383,5051.0
2022-09-16 13:10:00,67.94,68.0,67.9,67.96,4456.0,63.557,63.6131,63.5196,63.5757,4456.0
2022-09-16 13:15:00,67.96,68.07,67.9,68.07,13408.0,63.5757,63.6786,63.5196,63.6786,13408.0
2022-09-16 13:20:00,68.08,68.13,68.02,68.13,5465.0,63.6879,63.7347,63.6318,63.7347,5465.0
2022-09-16 13:25:00,68.16,68.16,68.04,68.1,3810.0,63.7628,63.7628,63.6505,63.7067,3810.0
2022-09-16 13:30:00,68.1,68.26,68.09,68.13,6518.0,63.7067,63.8563,63.6973,63.7347,6518.0
2022-09-16 13:35:00,68.16,68.25,68.16,68.18,9024.0,63.7628,63.847,63.7628,63.7815,9024.0
2022-09-16 13:40:00,68.2,68.22,68.15,68.17,4699.0,63.8002,63.8189,63.7534,63.7721,4699.0
2022-09-16 13:45:00,68.16,68.16,68.03,68.03,9916.0,63.7628,63.7628,63.6412,63.6412,9916.0
2022-09-16 13:50:00,68.01,68.01,67.95,67.95,6648.0,63.6225,63.6225,63.5663,63.5663,6648.0
2022-09-16 13:55:00,67.96,67.98,67.87,67.93,6091.0,63.5757,63.5944,63.4915,63.5476,6091.0
2022-09-16 14:00:00,67.93,68.12,67.9,68.09,10992.0,63.5476,63.7254,63.5196,63.6973,10992.0
2022-09-16 14:05:00,68.08,68.13,67.94,67.98,8982.0,63.6879,63.7347,63.557,63.5944,8982.0
2022-09-16 14:10:00,67.98,68.03,67.97,67.97,5307.0,63.5944,63.6412,63.585,63.585,5307.0
2022-09-16 14:15:00,67.97,68.08,67.91,67.94,8684.0,63.585,63.6879,63.5289,63.557,8684.0
2022-09-16 14:20:00,67.94,68.0,67.92,67.99,5085.0,63.557,63.6131,63.5383,63.6038,5085.0
2022-09-16 14:25:00,68.0,68.24,68.0,68.14,8763.0,63.6131,63.8376,63.6131,63.7441,8763.0
2022-09-16 14:30:00,68.11,68.24,68.07,68.24,6675.0,63.716,63.8376,63.6786,63.8376,6675.0
2022-09-16 14:35:00,68.25,68.25,68.07,68.14,5220.0,63.847,63.847,63.6786,63.7441,5220.0
2022-09-16 14:40:00,68.13,68.22,68.04,68.12,12013.0,63.7347,63.8189,63.6505,63.7254,12013.0
2022-09-16 14:45:00,68.12,68.34,68.12,68.25,9911.0,63.7254,63.9312,63.7254,63.847,9911.0
2022-09-16 14:50:00,68.23,68.37,68.19,68.37,6390.0,63.8283,63.9592,63.7908,63.9592,6390.0
2022-09-16 14:55:00,68.36,68.37,68.24,68.33,7108.0,63.9499,63.9592,63.8376,63.9218,7108.0
2022-09-16 15:00:00,68.32,68.36,68.25,68.33,6841.0,63.9125,63.9499,63.847,63.9218,6841.0
2022-09-16 15:05:00,68.37,68.46,68.37,68.41,6064.0,63.9592,64.0434,63.9592,63.9967,6064.0
2022-09-16 15:10:00,68.37,68.37,68.24,68.25,7017.0,63.9592,63.9592,63.8376,63.847,7017.0
2022-09-16 15:15:00,68.24,68.33,68.14,68.22,11512.0,63.8376,63.9218,63.7441,63.8189,11512.0
2022-09-16 15:20:00,68.23,68.41,68.23,68.28,13224.0,63.8283,63.9967,63.8283,63.875,13224.0
2022-09-16 15:25:00,68.27,68.28,68.12,68.13,10854.0,63.8657,63.875,63.7254,63.7347,10854.0
2022-09-16 15:30:00,68.13,68.2,68.01,68.05,13201.0,63.7347,63.8002,63.6225,63.6599,13201.0
2022-09-16 15:35:00,68.04,68.29,68.02,68.29,21518.0,63.6505,63.8844,63.6318,63.8844,21518.0
2022-09-16 15:40:00,68.29,68.36,68.22,68.35,23956.0,63.8844,63.9499,63.8189,63.9405,23956.0
2022-09-16 15:45:00,68.36,68.36,68.21,68.32,26172.0,63.9499,63.9499,63.8096,63.9125,26172.0
2022-09-16 15:50:00,68.31,68.55,68.09,68.55,75243.0,63.9031,64.1276,63.6973,64.1276,75243.0
2022-09-16 15:55:00,68.56,68.79,68.53,68.67,111344.0,64.137,64.3521,64.1089,64.2399,111344.0
2022-09-19 09:30:00,66.76,68.08,66.75,68.03,66559.0,62.4531,63.6879,62.4437,63.6412,66559.0
2022-09-19 09:35:00,68.03,68.03,67.74,67.82,12381.0,63.6412,63.6412,63.3699,63.4447,12381.0
2022-09-19 09:40:00,67.81,68.01,67.81,67.82,8834.0,63.4354,63.6225,63.4354,63.4447,8834.0
2022-09-19 09:45:00,67.83,67.92,67.82,67.88,3800.0,63.4541,63.5383,63.4447,63.5008,3800.0
2022-09-19 09:50:00,67.88,67.95,67.79,67.79,10013.0,63.5008,63.5663,63.4167,63.4167,10013.0
2022-09-19 09:55:00,67.75,67.8,67.71,67.79,4296.0,63.3792,63.426,63.3418,63.4167,4296.0
2022-09-19 10:00:00,67.77,67.77,67.56,67.6,8738.0,63.3979,63.3979,63.2015,63.2389,8738.0
2022-09-19 10:05:00,67.56,67.78,67.56,67.6,3399.0,63.2015,63.4073,63.2015,63.2389,3399.0
2022-09-19 10:10:00,67.6,67.91,67.56,67.84,7802.0,63.2389,63.5289,63.2015,63.4634,7802.0
2022-09-19 10:15:00,67.85,67.91,67.77,67.77,4388.0,63.4728,63.5289,63.3979,63.3979,4388.0
2022-09-19 10:20:00,67.77,67.79,67.63,67.77,8558.0,63.3979,63.4167,63.267,63.3979,8558.0
2022-09-19 10:25:00,67.84,67.99,67.8,67.99,4048.0,63.4634,63.6038,63.426,63.6038,4048.0
2022-09-19 10:30:00,67.98,68.03,67.83,67.85,6908.0,63.5944,63.6412,63.4541,63.4728,6908.0
2022-09-19 10:35:00,67.9,68.08,67.9,67.97,8470.0,63.5196,63.6879,63.5196,63.585,8470.0
2022-09-19 10:40:00,67.99,68.13,67.98,68.08,4005.0,63.6038,63.7347,63.5944,63.6879,4005.0
2022-09-19 10:45:00,68.14,68.22,68.05,68.08,13675.0,63.7441,63.8189,63.6599,63.6879,13675.0
2022-09-19 10:50:00,68.08,68.09,67.88,67.88,5223.0,63.6879,63.6973,63.5008,63.5008,5223.0
2022-09-19 10:55:00,67.86,67.87,67.63,67.73,8759.0,63.4821,63.4915,63.267,63.3605,8759.0
2022-09-19 11:00:00,67.75,67.93,67.74,67.81,3228.0,63.3792,63.5476,63.3699,63.4354,3228.0
2022-09-19 11:05:00,67.8,67.85,67.77,67.77,4607.0,63.426,63.4728,63.3979,63.3979,4607.0
2022-09-19 11:10:00,67.79,67.92,67.79,67.8,5421.0,63.4167,63.5383,63.4167,63.426,5421.0
2022-09-19 11:15:00,67.83,67.94,67.72,67.73,5601.0,63.4541,63.557,63.3512,63.3605,5601.0
2022-09-19 11:20:00,67.74,67.74,67.55,67.57,3920.0,63.3699,63.3699,63.1921,63.2108,3920.0
2022-09-19 11:25:00,67.57,67.62,67.45,67.45,5546.0,63.2108,63.2576,63.0986,63.0986,5546.0
2022-09-19 11:30:00,67.42,67.47,67.35,67.4,5455.0,63.0705,63.1173,63.005,63.0518,5455.0
2022-09-19 11:35:00,67.38,67.38,67.25,67.25,5420.0,63.0331,63.0331,62.9115,62.9115,5420.0
2022-09-19 11:40:00,67.23,67.28,67.12,67.15,4766.0,62.8928,62.9396,62.7899,62.8179,4766.0
2022-09-19 11:45:00,67.15,67.25,67.13,67.25,4865.0,62.8179,62.9115,62.7992,62.9115,4865.0
2022-09-19 11:50:00,67.23,67.26,67.12,67.14,1991.0,62.8928,62.9208,62.7899,62.8086,1991.0
2022-09-19 11:55:00,67.17,67.18,66.93,66.98,4581.0,62.8367,62.846,62.6121,62.6589,4581.0
2022-09-19 12:00:00,66.96,67.07,66.96,67.0,2599.0,62.6402,62.7431,62.6402,62.6776,2599.0
2022-09-19 12:05:00,66.95,67.1,66.83,67.09,4553.0,62.6308,62.7712,62.5186,62.7618,4553.0
2022-09-19 12:10:00,67.05,67.16,67.04,67.13,2472.0,62.7244,62.8273,62.715,62.7992,2472.0
2022-09-19 12:15:00,67.12,67.19,67.07,67.11,4416.0,62.7899,62.8554,62.7431,62.7805,4416.0
2022-09-19 12:20:00,67.08,67.09,66.99,67.0,3394.0,62.7525,62.7618,62.6683,62.6776,3394.0
2022-09-19 12:25:00,66.98,67.01,66.92,66.99,5636.0,62.6589,62.687,62.6028,62.6683,5636.0
2022-09-19 12:30:00,67.0,67.08,66.96,67.0,3961.0,62.6776,62.7525,62.6402,62.6776,3961.0
2022-09-19 12:35:00,67.01,67.2,67.0,67.19,6471.0,62.687,62.8647,62.6776,62.8554,6471.0
2022-09-19 12:40:00,67.11,67.15,67.09,67.13,4800.0,62.7805,62.8179,62.7618,62.7992,4800.0
2022-09-19 12:45:00,67.14,67.15,67.1,67.11,3600.0,62.8086,62.8179,62.7712,62.7805,3600.0
2022-09-19 12:50:00,67.16,67.28,67.15,67.28,2211.0,62.8273,62.9396,62.8179,62.9396,2211.0
2022-09-19 12:55:00,67.27,67.37,67.27,67.36,3500.0,62.9302,63.0237,62.9302,63.0144,3500.0
2022-09-19 13:00:00,67.38,67.38,67.28,67.28,2800.0,63.0331,63.0331,62.9396,62.9396,2800.0
2022-09-19 13:05:00,67.26,67.3,67.2,67.28,8445.0,62.9208,62.9583,62.8647,62.9396,8445.0
2022-09-19 13:10:00,67.28,67.33,67.24,67.3,7273.0,62.9396,62.9863,62.9021,62.9583,7273.0
2022-09-19 13:15:00,67.29,67.29,67.15,67.28,7363.0,62.9489,62.9489,62.8179,62.9396,7363.0
2022-09-19 13:20:00,67.28,67.38,67.26,67.38,6694.0,62.9396,63.0331,62.9208,63.0331,6694.0
2022-09-19 13:25:00,67.38,67.45,67.36,67.45,6789.0,63.0331,63.0986,63.0144,63.0986,6789.0
2022-09-19 13:30:00,67.46,67.49,67.29,67.29,3645.0,63.1079,63.136,62.9489,62.9489,3645.0
2022-09-19 13:35:00,67.3,67.34,67.21,67.28,2800.0,62.9583,62.9957,62.8741,62.9396,2800.0
2022-09-19 13:40:00,67.28,67.33,67.22,67.27,25230.0,62.9396,62.9863,62.8834,62.9302,25230.0
2022-09-19 13:45:00,67.26,67.41,67.26,67.34,4201.0,62.9208,63.0612,62.9208,62.9957,4201.0
2022-09-19 13:50:00,67.31,67.33,67.24,67.28,2705.0,62.9676,62.9863,62.9021,62.9396,2705.0
2022-09-19 13:55:00,67.28,67.34,67.25,67.26,4313.0,62.9396,62.9957,62.9115,62.9208,4313.0
2022-09-19 14:00:00,67.31,67.34,67.23,67.27,2890.0,62.9676,62.9957,62.8928,62.9302,2890.0
2022-09-19 14:05:00,67.28,67.35,67.26,67.33,6239.0,62.9396,63.005,62.9208,62.9863,6239.0
2022-09-19 14:10:00,67.34,67.34,67.23,67.32,9341.0,62.9957,62.9957,62.8928,62.977,9341.0
2022-09-19 14:15:00,67.3,67.37,67.28,67.3,5512.0,62.9583,63.0237,62.9396,62.9583,5512.0
2022-09-19 14:20:00,67.29,67.32,67.17,67.19,3255.0,62.9489,62.977,62.8367,62.8554,3255.0
2022-09-19 14:25:00,67.19,67.22,67.16,67.17,4137.0,62.8554,62.8834,62.8273,62.8367,4137.0
2022-09-19 14:30:00,67.16,67.26,67.16,67.25,2920.0,62.8273,62.9208,62.8273,62.9115,2920.0
2022-09-19 14:35:00,67.24,67.35,67.21,67.32,8818.0,62.9021,63.005,62.8741,62.977,8818.0
2022-09-19 14:40:00,67.31,67.31,67.22,67.22,2300.0,62.9676,62.9676,62.8834,62.8834,2300.0
2022-09-19 14:45:00,67.19,67.23,67.11,67.11,8377.0,62.8554,62.8928,62.7805,62.7805,8377.0
2022-09-19 14:50:00,67.13,67.43,67.13,67.41,38451.0,62.7992,63.0799,62.7992,63.0612,38451.0
2022-09-19 14:55:00,67.4,67.46,67.36,67.41,4206.0,63.0518,63.1079,63.0144,63.0612,4206.0
2022-09-19 15:00:00,67.41,67.53,67.41,67.52,6555.0,63.0612,63.1734,63.0612,63.1641,6555.0
2022-09-19 15:05:00,67.54,67.57,67.51,67.53,4449.0,63.1828,63.2108,63.1547,63.1734,4449.0
2022-09-19 15:10:00,67.53,67.75,67.51,67.65,10081.0,63.1734,63.3792,63.1547,63.2857,10081.0
2022-09-19 15:15:00,67.69,67.69,67.54,67.63,12938.0,63.3231,63.3231,63.1828,63.267,12938.0
2022-09-19 15:20:00,67.63,67.65,67.55,67.61,13495.0,63.267,63.2857,63.1921,63.2483,13495.0
2022-09-19 15:25:00,67.62,67.72,67.61,67.66,8787.0,63.2576,63.3512,63.2483,63.295,8787.0
2022-09-19 15:30:00,67.67,67.79,67.67,67.77,13750.0,63.3044,63.4167,63.3044,63.3979,13750.0
2022-09-19 15:35:00,67.74,67.89,67.74,67.84,12772.0,63.3699,63.5102,63.3699,63.4634,12772.0
2022-09-19 15:40:00,67.83,67.86,67.79,67.83,14597.0,63.4541,63.4821,63.4167,63.4541,14597.0
2022-09-19 15:45:00,67.82,67.84,67.65,67.67,20838.0,63.4447,63.4634,63.2857,63.3044,20838.0
2022-09-19 15:50:00,67.68,67.68,67.54,67.58,43829.0,63.3137,63.3137,63.1828,63.2202,43829.0
2022-09-19 15:55:00,67.57,67.62,67.48,67.61,97045.0,63.2108,63.2576,63.1267,63.2483,97045.0
2022-09-20 09:30:00,66.99,67.06,66.81,66.93,16312.0,62.6683,62.7337,62.4999,62.6121,16312.0
2022-09-20 09:35:00,66.86,67.0,66.85,66.89,6696.0,62.5467,62.6776,62.5373,62.5747,6696.0
2022-09-20 09:40:00,66.83,66.84,66.61,66.76,6296.0,62.5186,62.5279,62.3128,62.4531,6296.0
2022-09-20 09:45:00,66.71,66.88,66.66,66.8,6690.0,62.4063,62.5654,62.3596,62.4905,6690.0
2022-09-20 09:50:00,66.78,66.81,66.68,66.8,7710.0,62.4718,62.4999,62.3783,62.4905,7710.0
2022-09-20 09:55:00,66.84,66.94,66.8,66.82,14778.0,62.5279,62.6215,62.4905,62.5092,14778.0
2022-09-20 10:00:00,66.8,66.8,66.52,66.65,4417.0,62.4905,62.4905,62.2286,62.3502,4417.0
2022-09-20 10:05:00,66.81,66.81,66.68,66.69,1201.0,62.4999,62.4999,62.3783,62.3876,1201.0
2022-09-20 10:10:00,66.74,66.74,66.52,66.58,7621.0,62.4344,62.4344,62.2286,62.2847,7621.0
2022-09-20 10:15:00,66.58,66.67,66.53,66.6,3978.0,62.2847,62.3689,62.2379,62.3034,3978.0
2022-09-20 10:20:00,66.59,66.68,66.55,66.55,2178.0,62.2941,62.3783,62.2566,62.2566,2178.0
2022-09-20 10:25:00,66.49,66.62,66.49,66.56,5257.0,62.2005,62.3221,62.2005,62.266,5257.0
2022-09-20 10:30:00,66.47,66.47,66.38,66.39,2319.0,62.1818,62.1818,62.0976,62.107,2319.0
2022-09-20 10:35:00,66.39,66.4,66.27,66.32,3933.0,62.107,62.1163,61.9947,62.0415,3933.0
2022-09-20 10:40:00,66.29,66.43,66.26,66.3,3718.0,62.0134,62.1444,61.9854,62.0228,3718.0
2022-09-20 10:45:00,66.27,66.3,66.18,66.3,2600.0,61.9947,62.0228,61.9105,62.0228,2600.0
2022-09-20 10:50:00,66.29,66.38,66.29,66.3,2547.0,62.0134,62.0976,62.0134,62.0228,2547.0
2022-09-20 10:55:00,66.31,66.36,66.28,66.36,3500.0,62.0321,62.0789,62.0041,62.0789,3500.0
2022-09-20 11:00:00,66.36,66.39,66.26,66.28,4517.0,62.0789,62.107,61.9854,62.0041,4517.0
2022-09-20 11:05:00,66.28,66.55,66.27,66.52,7847.0,62.0041,62.2566,61.9947,62.2286,7847.0
2022-09-20 11:10:00,66.52,66.52,66.36,66.38,3306.0,62.2286,62.2286,62.0789,62.0976,3306.0
2022-09-20 11:15:00,66.4,66.41,66.18,66.28,8170.0,62.1163,62.1257,61.9105,62.0041,8170.0
2022-09-20 11:20:00,66.26,66.28,66.23,66.27,3097.0,61.9854,62.0041,61.9573,61.9947,3097.0
2022-09-20 11:25:00,66.26,66.34,66.24,66.33,2885.0,61.9854,62.0602,61.9666,62.0508,2885.0
2022-09-20 11:30:00,66.33,66.39,66.24,66.3,3000.0,62.0508,62.107,61.9666,62.0228,3000.0
2022-09-20 11:35:00,66.27,66.27,66.22,66.23,2500.0,61.9947,61.9947,61.9479,61.9573,2500.0
2022-09-20 11:40:00,66.23,66.3,66.21,66.3,2928.0,61.9573,62.0228,61.9386,62.0228,2928.0
2022-09-20 11:45:00,66.31,66.41,66.3,66.39,2300.0,62.0321,62.1257,62.0228,62.107,2300.0
2022-09-20 11:50:00,66.38,66.55,66.36,66.55,5152.0,62.0976,62.2566,62.0789,62.2566,5152.0
2022-09-20 11:55:00,66.55,66.59,66.52,66.52,2100.0,62.2566,62.2941,62.2286,62.2286,2100.0
2022-09-20 12:00:00,66.53,66.61,66.53,66.6,1600.0,62.2379,62.3128,62.2379,62.3034,1600.0
2022-09-20 12:05:00,66.59,66.59,66.51,66.51,2300.0,62.2941,62.2941,62.2192,62.2192,2300.0
2022-09-20 12:10:00,66.52,66.54,66.48,66.54,1863.0,62.2286,62.2473,62.1912,62.2473,1863.0
2022-09-20 12:15:00,66.53,66.54,66.48,66.5,2520.0,62.2379,62.2473,62.1912,62.2099,2520.0
2022-09-20 12:20:00,66.52,66.52,66.47,66.47,2561.0,62.2286,62.2286,62.1818,62.1818,2561.0
2022-09-20 12:25:00,66.47,66.48,66.38,66.39,3168.0,62.1818,62.1912,62.0976,62.107,3168.0
2022-09-20 12:30:00,66.38,66.38,66.27,66.31,3782.0,62.0976,62.0976,61.9947,62.0321,3782.0
2022-09-20 12:35:00,66.3,66.3,66.19,66.2,3717.0,62.0228,62.0228,61.9199,61.9292,3717.0
2022-09-20 12:40:00,66.21,66.21,66.12,66.13,3397.0,61.9386,61.9386,61.8544,61.8637,3397.0
2022-09-20 12:45:00,66.14,66.19,66.13,66.17,3954.0,61.8731,61.9199,61.8637,61.9012,3954.0
2022-09-20 12:50:00,66.14,66.19,66.11,66.19,1701.0,61.8731,61.9199,61.845,61.9199,1701.0
2022-09-20 12:55:00,66.18,66.23,66.16,66.19,2002.0,61.9105,61.9573,61.8918,61.9199,2002.0
2022-09-20 13:00:00,66.19,66.23,66.14,66.14,2400.0,61.9199,61.9573,61.8731,61.8731,2400.0
2022-09-20 13:05:00,66.14,66.18,66.1,66.15,1900.0,61.8731,61.9105,61.8357,61.8825,1900.0
2022-09-20 13:10:00,66.13,66.16,66.08,66.16,1800.0,61.8637,61.8918,61.817,61.8918,1800.0
2022-09-20 13:15:00,66.15,66.15,66.1,66.11,3600.0,61.8825,61.8825,61.8357,61.845,3600.0
2022-09-20 13:20:00,66.12,66.22,66.08,66.22,3790.0,61.8544,61.9479,61.817,61.9479,3790.0
2022-09-20 13:25:00,66.2,66.23,66.09,66.09,3952.0,61.9292,61.9573,61.8263,61.8263,3952.0
2022-09-20 13:30:00,66.07,66.07,65.93,65.93,6979.0,61.8076,61.8076,61.6766,61.6766,6979.0
2022-09-20 13:35:00,65.91,65.98,65.9,65.94,4064.0,61.6579,61.7234,61.6486,61.686,4064.0
2022-09-20 13:40:00,65.94,66.05,65.92,66.03,1916.0,61.686,61.7889,61.6673,61.7702,1916.0
2022-09-20 13:45:00,66.02,66.09,65.93,65.94,4041.0,61.7608,61.8263,61.6766,61.686,4041.0
2022-09-20 13:50:00,65.95,65.95,65.87,65.91,2641.0,61.6954,61.6954,61.6205,61.6579,2641.0
2022-09-20 13:55:00,65.9,65.9,65.83,65.85,3360.0,61.6486,61.6486,61.5831,61.6018,3360.0
2022-09-20 14:00:00,65.87,65.96,65.87,65.95,2700.0,61.6205,61.7047,61.6205,61.6954,2700.0
2022-09-20 14:05:00,65.95,66.03,65.94,66.02,5125.0,61.6954,61.7702,61.686,61.7608,5125.0
2022-09-20 14:10:00,66.0,66.02,65.95,65.98,1738.0,61.7421,61.7608,61.6954,61.7234,1738.0
2022-09-20 14:15:00,65.99,66.1,65.94,66.1,3138.0,61.7328,61.8357,61.686,61.8357,3138.0
2022-09-20 14:20:00,66.12,66.21,66.11,66.14,5483.0,61.8544,61.9386,61.845,61.8731,5483.0
2022-09-20 14:25:00,66.13,66.13,66.05,66.08,4977.0,61.8637,61.8637,61.7889,61.817,4977.0
2022-09-20 14:30:00,66.06,66.06,65.98,66.0,1600.0,61.7983,61.7983,61.7234,61.7421,1600.0
2022-09-20 14:35:00,65.96,66.01,65.96,65.97,2342.0,61.7047,61.7515,61.7047,61.7141,2342.0
2022-09-20 14:40:00,66.0,66.07,65.94,66.07,4900.0,61.7421,61.8076,61.686,61.8076,4900.0
2022-09-20 14:45:00,66.06,66.3,66.05,66.18,6922.0,61.7983,62.0228,61.7889,61.9105,6922.0
2022-09-20 14:50:00,66.25,66.25,66.16,66.17,2400.0,61.976,61.976,61.8918,61.9012,2400.0
2022-09-20 14:55:00,66.17,66.24,66.17,66.21,2800.0,61.9012,61.9666,61.9012,61.9386,2800.0
2022-09-20 15:00:00,66.18,66.3,66.18,66.21,4587.0,61.9105,62.0228,61.9105,61.9386,4587.0
2022-09-20 15:05:00,66.18,66.2,66.12,66.13,8353.0,61.9105,61.9292,61.8544,61.8637,8353.0
2022-09-20 15:10:00,66.16,66.27,66.16,66.23,5925.0,61.8918,61.9947,61.8918,61.9573,5925.0
2022-09-20 15:15:00,66.25,66.34,66.24,66.34,5685.0,61.976,62.0602,61.9666,62.0602,5685.0
2022-09-20 15:20:00,66.35,66.42,66.32,66.35,5779.0,62.0696,62.135,62.0415,62.0696,5779.0
2022-09-20 15:25:00,66.36,66.41,66.35,66.37,5701.0,62.0789,62.1257,62.0696,62.0883,5701.0
2022-09-20 15:30:00,66.34,66.45,66.27,66.45,7926.0,62.0602,62.1631,61.9947,62.1631,7926.0
2022-09-20 15:35:00,66.47,66.56,66.45,66.53,9551.0,62.1818,62.266,62.1631,62.2379,9551.0
2022-09-20 15:40:00,66.52,66.58,66.46,66.57,8414.0,62.2286,62.2847,62.1725,62.2754,8414.0
2022-09-20 15:45:00,66.57,66.67,66.54,66.57,15589.0,62.2754,62.3689,62.2473,62.2754,15589.0
2022-09-20 15:50:00,66.56,66.6,66.4,66.4,43825.0,62.266,62.3034,62.1163,62.1163,43825.0
2022-09-20 15:55:00,66.39,66.4,66.25,66.3,98651.0,62.107,62.1163,61.976,62.0228,98651.0
2022-09-21 09:30:00,66.63,66.9,66.63,66.88,20593.0,62.3315,62.5841,62.3315,62.5654,20593.0
2022-09-21 09:35:00,66.87,67.0,66.86,66.98,5113.0,62.556,62.6776,62.5467,62.6589,5113.0
2022-09-21 09:40:00,66.96,66.98,66.64,66.66,5253.0,62.6402,62.6589,62.3408,62.3596,5253.0
2022-09-21 09:45:00,66.67,67.03,66.67,67.01,14162.0,62.3689,62.7057,62.3689,62.687,14162.0
2022-09-21 09:50:00,67.0,67.09,66.95,66.97,3000.0,62.6776,62.7618,62.6308,62.6496,3000.0
2022-09-21 09:55:00,66.97,66.97,66.85,66.85,5606.0,62.6496,62.6496,62.5373,62.5373,5606.0
2022-09-21 10:00:00,66.81,67.01,66.78,66.95,14218.0,62.4999,62.687,62.4718,62.6308,14218.0
2022-09-21 10:05:00,66.96,67.02,66.9,67.0,4078.0,62.6402,62.6963,62.5841,62.6776,4078.0
2022-09-21 10:10:00,66.98,67.03,66.86,66.87,6036.0,62.6589,62.7057,62.5467,62.556,6036.0
2022-09-21 10:15:00,66.84,66.84,66.74,66.79,7419.0,62.5279,62.5279,62.4344,62.4812,7419.0
2022-09-21 10:20:00,66.81,66.84,66.7,66.84,5726.0,62.4999,62.5279,62.397,62.5279,5726.0
2022-09-21 10:25:00,66.85,66.94,66.75,66.93,4586.0,62.5373,62.6215,62.4437,62.6121,4586.0
2022-09-21 10:30:00,66.92,66.94,66.75,66.94,32820.0,62.6028,62.6215,62.4437,62.6215,32820.0
2022-09-21 10:35:00,66.93,66.94,66.72,66.73,4687.0,62.6121,62.6215,62.4157,62.425,4687.0
2022-09-21 10:40:00,66.7,66.76,66.63,66.64,4101.0,62.397,62.4531,62.3315,62.3408,4101.0
2022-09-21 10:45:00,66.64,66.72,66.59,66.64,5477.0,62.3408,62.4157,62.2941,62.3408,5477.0
2022-09-21 10:50:00,66.62,66.7,66.59,66.61,4731.0,62.3221,62.397,62.2941,62.3128,4731.0
2022-09-21 10:55:00,66.62,66.63,66.48,66.52,5399.0,62.3221,62.3315,62.1912,62.2286,5399.0
2022-09-21 11:00:00,66.51,66.61,66.48,66.54,12505.0,62.2192,62.3128,62.1912,62.2473,12505.0
2022-09-21 11:05:00,66.55,66.58,66.47,66.49,4939.0,62.2566,62.2847,62.1818,62.2005,4939.0
2022-09-21 11:10:00,66.51,66.6,66.49,66.6,5003.0,62.2192,62.3034,62.2005,62.3034,5003.0
2022-09-21 11:15:00,66.6,66.63,66.55,66.59,4661.0,62.3034,62.3315,62.2566,62.2941,4661.0
2022-09-21 11:20:00,66.58,66.69,66.54,66.68,3605.0,62.2847,62.3876,62.2473,62.3783,3605.0
2022-09-21 11:25:00,66.68,66.69,66.55,66.57,4930.0,62.3783,62.3876,62.2566,62.2754,4930.0
2022-09-21 11:30:00,66.53,66.54,66.43,66.49,6238.0,62.2379,62.2473,62.1444,62.2005,6238.0
2022-09-21 11:35:00,66.52,66.52,66.47,66.5,4008.0,62.2286,62.2286,62.1818,62.2099,4008.0
2022-09-21 11:40:00,66.48,66.53,66.46,66.51,3871.0,62.1912,62.2379,62.1725,62.2192,3871.0
2022-09-21 11:45:00,66.53,66.54,66.43,66.44,3608.0,62.2379,62.2473,62.1444,62.1537,3608.0
2022-09-21 11:50:00,66.43,66.47,66.4,66.46,4484.0,62.1444,62.1818,62.1163,62.1725,4484.0
2022-09-21 11:55:00,66.45,66.5,66.43,66.49,4730.0,62.1631,62.2099,62.1444,62.2005,4730.0
2022-09-21 12:00:00,66.48,66.51,66.41,66.51,2815.0,62.1912,62.2192,62.1257,62.2192,2815.0
2022-09-21 12:05:00,66.51,66.62,66.51,66.56,5601.0,62.2192,62.3221,62.2192,62.266,5601.0
2022-09-21 12:10:00,66.54,66.6,66.53,66.57,4191.0,62.2473,62.3034,62.2379,62.2754,4191.0
2022-09-21 12:15:00,66.55,66.57,66.53,66.56,4580.0,62.2566,62.2754,62.2379,62.266,4580.0
2022-09-21 12:20:00,66.55,66.56,66.5,66.56,4972.0,62.2566,62.266,62.2099,62.266,4972.0
2022-09-21 12:25:00,66.56,66.66,66.55,66.6,3342.0,62.266,62.3596,62.2566,62.3034,3342.0
2022-09-21 12:30:00,66.6,66.68,66.59,66.66,2707.0,62.3034,62.3783,62.2941,62.3596,2707.0
2022-09-21 12:35:00,66.67,66.68,66.64,66.66,2472.0,62.3689,62.3783,62.3408,62.3596,2472.0
2022-09-21 12:40:00,66.65,66.65,66.58,66.59,2453.0,62.3502,62.3502,62.2847,62.2941,2453.0
2022-09-21 12:45:00,66.57,66.57,66.51,66.52,1700.0,62.2754,62.2754,62.2192,62.2286,1700.0
2022-09-21 12:50:00,66.5,66.56,66.5,66.51,5408.0,62.2099,62.266,62.2099,62.2192,5408.0
2022-09-21 12:55:00,66.5,66.5,66.36,66.36,3160.0,62.2099,62.2099,62.0789,62.0789,3160.0
2022-09-21 13:00:00,66.37,66.43,66.36,66.43,3124.0,62.0883,62.1444,62.0789,62.1444,3124.0
2022-09-21 13:05:00,66.42,66.49,66.42,66.49,5005.0,62.135,62.2005,62.135,62.2005,5005.0
2022-09-21 13:10:00,66.5,66.55,66.47,66.49,3150.0,62.2099,62.2566,62.1818,62.2005,3150.0
2022-09-21 13:15:00,66.47,66.47,66.41,66.42,3031.0,62.1818,62.1818,62.1257,62.135,3031.0
2022-09-21 13:20:00,66.41,66.43,66.4,66.41,2399.0,62.1257,62.1444,62.1163,62.1257,2399.0
2022-09-21 13:25:00,66.41,66.47,66.4,66.47,5453.0,62.1257,62.1818,62.1163,62.1818,5453.0
2022-09-21 13:30:00,66.49,66.54,66.48,66.5,4135.0,62.2005,62.2473,62.1912,62.2099,4135.0
2022-09-21 13:35:00,66.51,66.56,66.46,66.56,4207.0,62.2192,62.266,62.1725,62.266,4207.0
2022-09-21 13:40:00,66.56,66.63,66.55,66.63,4138.0,62.266,62.3315,62.2566,62.3315,4138.0
2022-09-21 13:45:00,66.61,66.61,66.54,66.57,2389.0,62.3128,62.3128,62.2473,62.2754,2389.0
2022-09-21 13:50:00,66.59,66.63,66.59,66.63,3186.0,62.2941,62.3315,62.2941,62.3315,3186.0
2022-09-21 13:55:00,66.61,66.69,66.6,66.69,3460.0,62.3128,62.3876,62.3034,62.3876,3460.0
2022-09-21 14:00:00,66.7,66.7,65.68,65.68,12661.0,62.397,62.397,61.4428,61.4428,12661.0
2022-09-21 14:05:00,65.57,66.03,65.57,65.9,6707.0,61.3399,61.7702,61.3399,61.6486,6707.0
2022-09-21 14:10:00,65.87,65.98,65.6,65.62,5619.0,61.6205,61.7234,61.3679,61.3866,5619.0
2022-09-21 14:15:00,65.55,65.73,65.53,65.67,6245.0,61.3212,61.4896,61.3025,61.4334,6245.0
2022-09-21 14:20:00,65.65,65.85,65.65,65.82,4407.0,61.4147,61.6018,61.4147,61.5737,4407.0
2022-09-21 14:25:00,65.82,65.93,65.74,65.79,7302.0,61.5737,61.6766,61.4989,61.5457,7302.0
2022-09-21 14:30:00,65.79,66.35,65.65,66.3,11433.0,61.5457,62.0696,61.4147,62.0228,11433.0
2022-09-21 14:35:00,66.3,66.46,66.15,66.3,12387.0,62.0228,62.1725,61.8825,62.0228,12387.0
2022-09-21 14:40:00,66.31,66.96,66.24,66.91,10160.0,62.0321,62.6402,61.9666,62.5934,10160.0
2022-09-21 14:45:00,66.94,67.11,66.58,66.6,12573.0,62.6215,62.7805,62.2847,62.3034,12573.0
2022-09-21 14:50:00,66.63,66.83,66.46,66.83,12436.0,62.3315,62.5186,62.1725,62.5186,12436.0
2022-09-21 14:55:00,66.85,66.92,66.67,66.71,8975.0,62.5373,62.6028,62.3689,62.4063,8975.0
2022-09-21 15:00:00,66.79,66.92,66.56,66.66,9375.0,62.4812,62.6028,62.266,62.3596,9375.0
2022-09-21 15:05:00,66.68,66.8,66.47,66.47,9071.0,62.3783,62.4905,62.1818,62.1818,9071.0
2022-09-21 15:10:00,66.41,66.48,65.94,66.46,7958.0,62.1257,62.1912,61.686,62.1725,7958.0
2022-09-21 15:15:00,66.5,66.6,66.38,66.39,7724.0,62.2099,62.3034,62.0976,62.107,7724.0
2022-09-21 15:20:00,66.39,66.39,66.21,66.22,7429.0,62.107,62.107,61.9386,61.9479,7429.0
2022-09-21 15:25:00,66.2,66.2,65.83,65.84,9783.0,61.9292,61.9292,61.5831,61.5925,9783.0
2022-09-21 15:30:00,65.81,65.91,65.64,65.89,15829.0,61.5644,61.6579,61.4054,61.6392,15829.0
2022-09-21 15:35:00,65.88,65.88,65.53,65.56,11852.0,61.6299,61.6299,61.3025,61.3305,11852.0
2022-09-21 15:40:00,65.56,65.66,65.49,65.54,15062.0,61.3305,61.4241,61.265,61.3118,15062.0
2022-09-21 15:45:00,65.52,65.59,65.46,65.59,19858.0,61.2931,61.3586,61.237,61.3586,19858.0
2022-09-21 15:50:00,65.64,65.71,65.57,65.63,29318.0,61.4054,61.4708,61.3399,61.396,29318.0
2022-09-21 15:55:00,65.62,65.62,65.3,65.35,67778.0,61.3866,61.3866,61.0873,61.1341,67778.0
2022-09-22 09:30:00,65.06,65.19,64.95,65.02,15335.0,60.8628,60.9844,60.7599,60.8254,15335.0
2022-09-22 09:35:00,64.97,64.97,64.8,64.87,14878.0,60.7786,60.7786,60.6195,60.685,14878.0
2022-09-22 09:40:00,64.87,64.92,64.71,64.76,5710.0,60.685,60.7318,60.5354,60.5821,5710.0
2022-09-22 09:45:00,64.73,64.79,64.66,64.67,5641.0,60.5541,60.6102,60.4886,60.4979,5641.0
2022-09-22 09:50:00,64.65,64.7,64.54,64.55,3400.0,60.4792,60.526,60.3763,60.3857,3400.0
2022-09-22 09:55:00,64.56,64.63,64.47,64.56,4351.0,60.395,60.4605,60.3108,60.395,4351.0
2022-09-22 10:00:00,64.53,64.56,64.48,64.56,5118.0,60.367,60.395,60.3202,60.395,5118.0
2022-09-22 10:05:00,64.52,64.67,64.52,64.64,4385.0,60.3576,60.4979,60.3576,60.4699,4385.0
2022-09-22 10:10:00,64.6,64.65,64.52,64.65,5977.0,60.4325,60.4792,60.3576,60.4792,5977.0
2022-09-22 10:15:00,64.65,64.7,64.48,64.48,5523.0,60.4792,60.526,60.3202,60.3202,5523.0
2022-09-22 10:20:00,64.45,64.51,64.45,64.49,3314.0,60.2921,60.3483,60.2921,60.3295,3314.0
2022-09-22 10:25:00,64.48,64.65,64.45,64.64,4874.0,60.3202,60.4792,60.2921,60.4699,4874.0
2022-09-22 10:30:00,64.75,64.86,64.61,64.66,7149.0,60.5728,60.6757,60.4418,60.4886,7149.0
2022-09-22 10:35:00,64.67,64.67,64.59,64.63,4661.0,60.4979,60.4979,60.4231,60.4605,4661.0
2022-09-22 10:40:00,64.63,64.64,64.54,64.58,5316.0,60.4605,60.4699,60.3763,60.4137,5316.0
2022-09-22 10:45:00,64.58,64.64,64.54,64.62,4941.0,60.4137,60.4699,60.3763,60.4512,4941.0
2022-09-22 10:50:00,64.55,64.56,64.48,64.48,3195.0,60.3857,60.395,60.3202,60.3202,3195.0
2022-09-22 10:55:00,64.46,64.51,64.31,64.33,3497.0,60.3015,60.3483,60.1612,60.1799,3497.0
2022-09-22 11:00:00,64.3,64.33,64.14,64.17,8339.0,60.1518,60.1799,60.0021,60.0302,8339.0
2022-09-22 11:05:00,64.18,64.38,64.18,64.34,11918.0,60.0395,60.2266,60.0395,60.1892,11918.0
2022-09-22 11:10:00,64.32,64.32,64.23,64.25,3633.0,60.1705,60.1705,60.0863,60.105,3633.0
2022-09-22 11:15:00,64.25,64.4,64.22,64.37,6730.0,60.105,60.2454,60.077,60.2173,6730.0
2022-09-22 11:20:00,64.37,64.38,64.27,64.36,2600.0,60.2173,60.2266,60.1237,60.2079,2600.0
2022-09-22 11:25:00,64.38,64.42,64.31,64.39,3512.0,60.2266,60.2641,60.1612,60.236,3512.0
2022-09-22 11:30:00,64.42,64.51,64.38,64.42,4069.0,60.2641,60.3483,60.2266,60.2641,4069.0
2022-09-22 11:35:00,64.35,64.37,64.31,64.34,3134.0,60.1986,60.2173,60.1612,60.1892,3134.0
2022-09-22 11:40:00,64.31,64.42,64.21,64.39,15854.0,60.1612,60.2641,60.0676,60.236,15854.0
2022-09-22 11:45:00,64.36,64.66,64.35,64.65,8825.0,60.2079,60.4886,60.1986,60.4792,8825.0
2022-09-22 11:50:00,64.62,64.62,64.43,64.47,4526.0,60.4512,60.4512,60.2734,60.3108,4526.0
2022-09-22 11:55:00,64.47,64.51,64.34,64.38,4471.0,60.3108,60.3483,60.1892,60.2266,4471.0
2022-09-22 12:00:00,64.38,64.45,64.37,64.42,5304.0,60.2266,60.2921,60.2173,60.2641,5304.0
2022-09-22 12:05:00,64.41,64.49,64.36,64.49,7512.0,60.2547,60.3295,60.2079,60.3295,7512.0
2022-09-22 12:10:00,64.49,64.49,64.38,64.42,4461.0,60.3295,60.3295,60.2266,60.2641,4461.0
2022-09-22 12:15:00,64.41,64.48,64.34,64.46,7477.0,60.2547,60.3202,60.1892,60.3015,7477.0
2022-09-22 12:20:00,64.47,64.65,64.36,64.65,6061.0,60.3108,60.4792,60.2079,60.4792,6061.0
2022-09-22 12:25:00,64.64,64.64,64.46,64.47,4434.0,60.4699,60.4699,60.3015,60.3108,4434.0
2022-09-22 12:30:00,64.46,64.46,64.39,64.4,3673.0,60.3015,60.3015,60.236,60.2454,3673.0
2022-09-22 12:35:00,64.4,64.5,64.36,64.48,5075.0,60.2454,60.3389,60.2079,60.3202,5075.0
2022-09-22 12:40:00,64.47,64.62,64.46,64.56,3121.0,60.3108,60.4512,60.3015,60.395,3121.0
2022-09-22 12:45:00,64.57,64.57,64.46,64.46,2363.0,60.4044,60.4044,60.3015,60.3015,2363.0
2022-09-22 12:50:00,64.47,64.57,64.47,64.5,4656.0,60.3108,60.4044,60.3108,60.3389,4656.0
2022-09-22 12:55:00,64.55,64.6,64.47,64.47,2797.0,60.3857,60.4325,60.3108,60.3108,2797.0
2022-09-22 13:00:00,64.48,64.48,64.4,64.43,2883.0,60.3202,60.3202,60.2454,60.2734,2883.0
2022-09-22 13:05:00,64.41,64.47,64.37,64.39,1847.0,60.2547,60.3108,60.2173,60.236,1847.0
2022-09-22 13:10:00,64.37,64.4,64.32,64.32,2132.0,60.2173,60.2454,60.1705,60.1705,2132.0
2022-09-22 13:15:00,64.32,64.37,64.3,64.37,2257.0,60.1705,60.2173,60.1518,60.2173,2257.0
2022-09-22 13:20:00,64.37,64.41,64.37,64.39,1557.0,60.2173,60.2547,60.2173,60.236,1557.0
2022-09-22 13:25:00,64.4,64.46,64.37,64.46,3313.0,60.2454,60.3015,60.2173,60.3015,3313.0
2022-09-22 13:30:00,64.47,64.53,64.47,64.53,2900.0,60.3108,60.367,60.3108,60.367,2900.0
2022-09-22 13:35:00,64.54,64.55,64.49,64.52,2604.0,60.3763,60.3857,60.3295,60.3576,2604.0
2022-09-22 13:40:00,64.52,64.55,64.44,64.44,2700.0,60.3576,60.3857,60.2828,60.2828,2700.0
2022-09-22 13:45:00,64.44,64.52,64.41,64.49,3114.0,60.2828,60.3576,60.2547,60.3295,3114.0
2022-09-22 13:50:00,64.5,64.55,64.5,64.54,2935.0,60.3389,60.3857,60.3389,60.3763,2935.0
2022-09-22 13:55:00,64.53,64.57,64.45,64.45,3399.0,60.367,60.4044,60.2921,60.2921,3399.0
2022-09-22 14:00:00,64.45,64.5,64.4,64.4,2048.0,60.2921,60.3389,60.2454,60.2454,2048.0
2022-09-22 14:05:00,64.42,64.43,64.36,64.36,2300.0,60.2641,60.2734,60.2079,60.2079,2300.0
2022-09-22 14:10:00,64.36,64.37,64.28,64.28,4969.0,60.2079,60.2173,60.1331,60.1331,4969.0
2022-09-22 14:15:00,64.28,64.32,64.27,64.3,2310.0,60.1331,60.1705,60.1237,60.1518,2310.0
2022-09-22 14:20:00,64.29,64.29,64.21,64.23,2908.0,60.1424,60.1424,60.0676,60.0863,2908.0
2022-09-22 14:25:00,64.23,64.29,64.21,64.23,4735.0,60.0863,60.1424,60.0676,60.0863,4735.0
2022-09-22 14:30:00,64.23,64.3,64.22,64.27,2052.0,60.0863,60.1518,60.077,60.1237,2052.0
2022-09-22 14:35:00,64.27,64.31,64.24,64.25,2900.0,60.1237,60.1612,60.0957,60.105,2900.0
2022-09-22 14:40:00,64.29,64.3,64.23,64.28,3819.0,60.1424,60.1518,60.0863,60.1331,3819.0
2022-09-22 14:45:00,64.27,64.27,64.16,64.18,2563.0,60.1237,60.1237,60.0208,60.0395,2563.0
2022-09-22 14:50:00,64.2,64.4,64.19,64.34,8246.0,60.0583,60.2454,60.0489,60.1892,8246.0
2022-09-22 14:55:00,64.36,64.38,64.3,64.34,2933.0,60.2079,60.2266,60.1518,60.1892,2933.0
2022-09-22 15:00:00,64.41,64.58,64.39,64.53,12923.0,60.2547,60.4137,60.236,60.367,12923.0
2022-09-22 15:05:00,64.55,64.59,64.51,64.55,3534.0,60.3857,60.4231,60.3483,60.3857,3534.0
2022-09-22 15:10:00,64.56,64.71,64.56,64.7,3197.0,60.395,60.5354,60.395,60.526,3197.0
2022-09-22 15:15:00,64.69,64.7,64.64,64.66,10801.0,60.5166,60.526,60.4699,60.4886,10801.0
2022-09-22 15:20:00,64.67,64.67,64.55,64.55,10295.0,60.4979,60.4979,60.3857,60.3857,10295.0
2022-09-22 15:25:00,64.55,64.57,64.4,64.5,6561.0,60.3857,60.4044,60.2454,60.3389,6561.0
2022-09-22 15:30:00,64.51,64.61,64.5,64.59,9921.0,60.3483,60.4418,60.3389,60.4231,9921.0
2022-09-22 15:35:00,64.62,64.62,64.51,64.52,14504.0,60.4512,60.4512,60.3483,60.3576,14504.0
2022-09-22 15:40:00,64.51,64.56,64.48,64.55,13387.0,60.3483,60.395,60.3202,60.3857,13387.0
2022-09-22 15:45:00,64.58,64.74,64.58,64.67,11200.0,60.4137,60.5634,60.4137,60.4979,11200.0
2022-09-22 15:50:00,64.67,64.67,64.45,64.45,16173.0,60.4979,60.4979,60.2921,60.2921,16173.0
2022-09-22 15:55:00,64.47,64.47,64.22,64.23,50399.0,60.3108,60.3108,60.077,60.0863,50399.0
2022-09-23 09:30:00,63.61,63.68,63.38,63.67,19872.0,59.5063,59.5718,59.2912,59.5624,19872.0
2022-09-23 09:35:00,63.61,63.62,63.24,63.27,2141.0,59.5063,59.5157,59.1602,59.1883,2141.0
2022-09-23 09:40:00,63.23,63.36,63.13,63.36,4715.0,59.1508,59.2724,59.0573,59.2724,4715.0
2022-09-23 09:45:00,63.34,63.48,63.26,63.41,14700.0,59.2537,59.3847,59.1789,59.3192,14700.0
2022-09-23 09:50:00,63.41,63.41,63.2,63.26,20763.0,59.3192,59.3192,59.1228,59.1789,20763.0
2022-09-23 09:55:00,63.26,63.35,63.26,63.26,3700.0,59.1789,59.2631,59.1789,59.1789,3700.0
2022-09-23 10:00:00,63.27,63.28,63.04,63.16,5809.0,59.1883,59.1976,58.9731,59.0853,5809.0
2022-09-23 10:05:00,63.19,63.31,63.15,63.31,4060.0,59.1134,59.2257,59.076,59.2257,4060.0
2022-09-23 10:10:00,63.29,63.47,63.29,63.29,10581.0,59.207,59.3754,59.207,59.207,10581.0
2022-09-23 10:15:00,63.3,63.39,63.23,63.23,11236.0,59.2163,59.3005,59.1508,59.1508,11236.0
2022-09-23 10:20:00,63.21,63.22,63.08,63.08,3542.0,59.1321,59.1415,59.0105,59.0105,3542.0
2022-09-23 10:25:00,63.16,63.34,63.15,63.34,7714.0,59.0853,59.2537,59.076,59.2537,7714.0
2022-09-23 10:30:00,63.33,63.43,63.25,63.25,5321.0,59.2444,59.3379,59.1695,59.1695,5321.0
2022-09-23 10:35:00,63.26,63.28,63.19,63.27,4626.0,59.1789,59.1976,59.1134,59.1883,4626.0
2022-09-23 10:40:00,63.26,63.36,63.26,63.29,4458.0,59.1789,59.2724,59.1789,59.207,4458.0
2022-09-23 10:45:00,63.3,63.36,63.21,63.28,4443.0,59.2163,59.2724,59.1321,59.1976,4443.0
2022-09-23 10:50:00,63.26,63.26,63.1,63.18,6427.0,59.1789,59.1789,59.0292,59.1041,6427.0
2022-09-23 10:55:00,63.19,63.24,63.11,63.11,4300.0,59.1134,59.1602,59.0386,59.0386,4300.0
2022-09-23 11:00:00,63.09,63.1,63.0,63.06,5179.0,59.0199,59.0292,58.9357,58.9918,5179.0
2022-09-23 11:05:00,63.09,63.21,63.09,63.19,3478.0,59.0199,59.1321,59.0199,59.1134,3478.0
2022-09-23 11:10:00,63.17,63.17,62.91,62.91,2722.0,59.0947,59.0947,58.8515,58.8515,2722.0
2022-09-23 11:15:00,62.92,63.11,62.92,63.11,3204.0,58.8608,59.0386,58.8608,59.0386,3204.0
2022-09-23 11:20:00,63.11,63.22,63.08,63.2,3200.0,59.0386,59.1415,59.0105,59.1228,3200.0
2022-09-23 11:25:00,63.18,63.18,62.98,62.99,6415.0,59.1041,59.1041,58.917,58.9263,6415.0
2022-09-23 11:30:00,63.0,63.02,62.92,62.96,3178.0,58.9357,58.9544,58.8608,58.8983,3178.0
2022-09-23 11:35:00,62.97,63.0,62.85,62.9,1600.0,58.9076,58.9357,58.7953,58.8421,1600.0
2022-09-23 11:40:00,62.88,62.89,62.7,62.71,6429.0,58.8234,58.8328,58.655,58.6644,6429.0
2022-09-23 11:45:00,62.69,62.69,62.59,62.62,2992.0,58.6457,58.6457,58.5521,58.5802,2992.0
2022-09-23 11:50:00,62.62,62.67,62.6,62.67,1900.0,58.5802,58.627,58.5615,58.627,1900.0
2022-09-23 11:55:00,62.63,62.72,62.62,62.71,2581.0,58.5895,58.6737,58.5802,58.6644,2581.0
2022-09-23 12:00:00,62.7,62.75,62.65,62.72,2768.0,58.655,58.7018,58.6083,58.6737,2768.0
2022-09-23 12:05:00,62.74,62.76,62.59,62.65,4153.0,58.6924,58.7112,58.5521,58.6083,4153.0
2022-09-23 12:10:00,62.66,62.66,62.61,62.64,2470.0,58.6176,58.6176,58.5708,58.5989,2470.0
2022-09-23 12:15:00,62.64,62.68,62.59,62.64,4172.0,58.5989,58.6363,58.5521,58.5989,4172.0
2022-09-23 12:20:00,62.63,62.64,62.51,62.57,3891.0,58.5895,58.5989,58.4773,58.5334,3891.0
2022-09-23 12:25:00,62.57,62.58,62.47,62.48,2225.0,58.5334,58.5428,58.4399,58.4492,2225.0
2022-09-23 12:30:00,62.47,62.52,62.41,62.48,6173.0,58.4399,58.4866,58.3837,58.4492,6173.0
2022-09-23 12:35:00,62.48,62.6,62.47,62.6,1995.0,58.4492,58.5615,58.4399,58.5615,1995.0
2022-09-23 12:40:00,62.6,62.64,62.53,62.54,4175.0,58.5615,58.5989,58.496,58.5053,4175.0
2022-09-23 12:45:00,62.53,62.68,62.53,62.63,9380.0,58.496,58.6363,58.496,58.5895,9380.0
2022-09-23 12:50:00,62.63,62.82,62.63,62.82,2980.0,58.5895,58.7673,58.5895,58.7673,2980.0
2022-09-23 12:55:00,62.83,62.83,62.74,62.79,2511.0,58.7766,58.7766,58.6924,58.7392,2511.0
2022-09-23 13:00:00,62.8,62.87,62.77,62.82,5087.0,58.7486,58.8141,58.7205,58.7673,5087.0
2022-09-23 13:05:00,62.79,62.83,62.76,62.8,2213.0,58.7392,58.7766,58.7112,58.7486,2213.0
2022-09-23 13:10:00,62.79,62.85,62.77,62.84,2608.0,58.7392,58.7953,58.7205,58.786,2608.0
2022-09-23 13:15:00,62.84,62.93,62.83,62.93,3755.0,58.786,58.8702,58.7766,58.8702,3755.0
2022-09-23 13:20:00,62.93,62.93,62.87,62.89,3883.0,58.8702,58.8702,58.8141,58.8328,3883.0
2022-09-23 13:25:00,62.88,62.88,62.76,62.76,4292.0,58.8234,58.8234,58.7112,58.7112,4292.0
2022-09-23 13:30:00,62.77,62.89,62.76,62.85,7660.0,58.7205,58.8328,58.7112,58.7953,7660.0
2022-09-23 13:35:00,62.84,62.84,62.76,62.77,2600.0,58.786,58.786,58.7112,58.7205,2600.0
2022-09-23 13:40:00,62.73,62.77,62.73,62.75,4824.0,58.6831,58.7205,58.6831,58.7018,4824.0
2022-09-23 13:45:00,62.74,62.91,62.74,62.83,7003.0,58.6924,58.8515,58.6924,58.7766,7003.0
2022-09-23 13:50:00,62.81,62.81,62.76,62.78,4132.0,58.7579,58.7579,58.7112,58.7299,4132.0
2022-09-23 13:55:00,62.78,62.84,62.74,62.81,4033.0,58.7299,58.786,58.6924,58.7579,4033.0
2022-09-23 14:00:00,62.8,62.83,62.7,62.82,4605.0,58.7486,58.7766,58.655,58.7673,4605.0
2022-09-23 14:05:00,62.83,62.9,62.7,62.7,4327.0,58.7766,58.8421,58.655,58.655,4327.0
2022-09-23 14:10:00,62.68,62.7,62.56,62.61,3200.0,58.6363,58.655,58.5241,58.5708,3200.0
2022-09-23 14:15:00,62.55,62.58,62.53,62.54,1700.0,58.5147,58.5428,58.496,58.5053,1700.0
2022-09-23 14:20:00,62.55,62.71,62.54,62.67,5096.0,58.5147,58.6644,58.5053,58.627,5096.0
2022-09-23 14:25:00,62.68,62.75,62.66,62.71,3700.0,58.6363,58.7018,58.6176,58.6644,3700.0
2022-09-23 14:30:00,62.71,62.72,62.6,62.68,4607.0,58.6644,58.6737,58.5615,58.6363,4607.0
2022-09-23 14:35:00,62.68,62.68,62.61,62.62,3000.0,58.6363,58.6363,58.5708,58.5802,3000.0
2022-09-23 14:40:00,62.63,62.72,62.6,62.72,6136.0,58.5895,58.6737,58.5615,58.6737,6136.0
2022-09-23 14:45:00,62.71,62.73,62.65,62.66,5000.0,58.6644,58.6831,58.6083,58.6176,5000.0
2022-09-23 14:50:00,62.68,62.7,62.53,62.53,3481.0,58.6363,58.655,58.496,58.496,3481.0
2022-09-23 14:55:00,62.53,62.54,62.46,62.53,9060.0,58.496,58.5053,58.4305,58.496,9060.0
2022-09-23 15:00:00,62.53,62.78,62.52,62.74,9272.0,58.496,58.7299,58.4866,58.6924,9272.0
2022-09-23 15:05:00,62.75,62.98,62.7,62.93,5765.0,58.7018,58.917,58.655,58.8702,5765.0
2022-09-23 15:10:00,62.95,62.97,62.84,62.89,6072.0,58.8889,58.9076,58.786,58.8328,6072.0
2022-09-23 15:15:00,62.91,63.1,62.91,63.0,6252.0,58.8515,59.0292,58.8515,58.9357,6252.0
2022-09-23 15:20:00,62.97,63.03,62.9,62.93,7835.0,58.9076,58.9637,58.8421,58.8702,7835.0
2022-09-23 15:25:00,62.93,62.96,62.86,62.96,8247.0,58.8702,58.8983,58.8047,58.8983,8247.0
2022-09-23 15:30:00,63.01,63.12,63.0,63.09,10587.0,58.945,59.0479,58.9357,59.0199,10587.0
2022-09-23 15:35:00,63.11,63.12,62.98,63.12,8591.0,59.0386,59.0479,58.917,59.0479,8591.0
2022-09-23 15:40:00,63.14,63.35,63.04,63.33,17292.0,59.0666,59.2631,58.9731,59.2444,17292.0
2022-09-23 15:45:00,63.32,63.37,63.19,63.2,12378.0,59.235,59.2818,59.1134,59.1228,12378.0
2022-09-23 15:50:00,63.18,63.41,63.11,63.4,28273.0,59.1041,59.3192,59.0386,59.3099,28273.0
2022-09-23 15:55:00,63.41,63.49,63.31,63.44,96250.0,59.3192,59.3941,59.2257,59.3473,96250.0
2022-09-26 09:30:00,63.19,63.83,63.12,63.8,20172.0,59.1134,59.7121,59.0479,59.6841,20172.0
2022-09-26 09:35:00,63.82,63.97,63.82,63.96,10314.0,59.7028,59.8431,59.7028,59.8337,10314.0
2022-09-26 09:40:00,63.95,63.97,63.67,63.68,13530.0,59.8244,59.8431,59.5624,59.5718,13530.0
2022-09-26 09:45:00,63.68,63.83,63.68,63.75,8144.0,59.5718,59.7121,59.5718,59.6373,8144.0
2022-09-26 09:50:00,63.74,64.05,63.74,63.97,8178.0,59.6279,59.9179,59.6279,59.8431,8178.0
2022-09-26 09:55:00,63.93,64.03,63.79,63.9,9629.0,59.8057,59.8992,59.6747,59.7776,9629.0
2022-09-26 10:00:00,63.95,63.99,63.68,63.81,9546.0,59.8244,59.8618,59.5718,59.6934,9546.0
2022-09-26 10:05:00,63.84,63.99,63.81,63.84,11054.0,59.7215,59.8618,59.6934,59.7215,11054.0
2022-09-26 10:10:00,63.85,63.99,63.79,63.92,8290.0,59.7308,59.8618,59.6747,59.7963,8290.0
2022-09-26 10:15:00,63.94,64.12,63.94,64.04,11941.0,59.815,59.9834,59.815,59.9086,11941.0
2022-09-26 10:20:00,64.05,64.07,63.93,63.96,5648.0,59.9179,59.9366,59.8057,59.8337,5648.0
2022-09-26 10:25:00,63.95,63.98,63.85,63.96,3300.0,59.8244,59.8524,59.7308,59.8337,3300.0
2022-09-26 10:30:00,63.92,63.93,63.75,63.8,3955.0,59.7963,59.8057,59.6373,59.6841,3955.0
2022-09-26 10:35:00,63.8,63.83,63.75,63.77,5526.0,59.6841,59.7121,59.6373,59.656,5526.0
2022-09-26 10:40:00,63.77,63.8,63.68,63.75,4897.0,59.656,59.6841,59.5718,59.6373,4897.0
2022-09-26 10:45:00,63.75,63.75,63.6,63.72,4224.0,59.6373,59.6373,59.497,59.6092,4224.0
2022-09-26 10:50:00,63.71,63.72,63.62,63.65,5518.0,59.5999,59.6092,59.5157,59.5437,5518.0
2022-09-26 10:55:00,63.63,63.7,63.62,63.68,4031.0,59.525,59.5905,59.5157,59.5718,4031.0
2022-09-26 11:00:00,63.67,63.69,63.58,63.62,4904.0,59.5624,59.5812,59.4783,59.5157,4904.0
2022-09-26 11:05:00,63.6,63.6,63.39,63.39,6575.0,59.497,59.497,59.3005,59.3005,6575.0
2022-09-26 11:10:00,63.37,63.5,63.27,63.48,7716.0,59.2818,59.4034,59.1883,59.3847,7716.0
2022-09-26 11:15:00,63.5,63.5,63.31,63.32,23817.0,59.4034,59.4034,59.2257,59.235,23817.0
2022-09-26 11:20:00,63.32,63.37,63.27,63.36,6287.0,59.235,59.2818,59.1883,59.2724,6287.0
2022-09-26 11:25:00,63.39,63.39,63.26,63.29,3587.0,59.3005,59.3005,59.1789,59.207,3587.0
2022-09-26 11:30:00,63.26,63.32,63.22,63.26,4090.0,59.1789,59.235,59.1415,59.1789,4090.0
2022-09-26 11:35:00,63.25,63.33,63.19,63.22,2805.0,59.1695,59.2444,59.1134,59.1415,2805.0
2022-09-26 11:40:00,63.23,63.33,63.21,63.21,3823.0,59.1508,59.2444,59.1321,59.1321,3823.0
2022-09-26 11:45:00,63.09,63.28,63.07,63.25,2802.0,59.0199,59.1976,59.0012,59.1695,2802.0
2022-09-26 11:50:00,63.24,63.24,63.12,63.2,4296.0,59.1602,59.1602,59.0479,59.1228,4296.0
2022-09-26 11:55:00,63.19,63.28,63.18,63.22,3449.0,59.1134,59.1976,59.1041,59.1415,3449.0
2022-09-26 12:00:00,63.2,63.2,63.06,63.07,5411.0,59.1228,59.1228,58.9918,59.0012,5411.0
2022-09-26 12:05:00,63.07,63.12,63.03,63.12,5259.0,59.0012,59.0479,58.9637,59.0479,5259.0
2022-09-26 12:10:00,63.1,63.16,63.07,63.15,2766.0,59.0292,59.0853,59.0012,59.076,2766.0
2022-09-26 12:15:00,63.13,63.22,63.11,63.2,4816.0,59.0573,59.1415,59.0386,59.1228,4816.0
2022-09-26 12:20:00,63.2,63.22,63.04,63.04,6203.0,59.1228,59.1415,58.9731,58.9731,6203.0
2022-09-26 12:25:00,63.0,63.03,62.95,62.95,7308.0,58.9357,58.9637,58.8889,58.8889,7308.0
2022-09-26 12:30:00,62.96,62.96,62.78,62.78,3302.0,58.8983,58.8983,58.7299,58.7299,3302.0
2022-09-26 12:35:00,62.81,62.82,62.74,62.75,4184.0,58.7579,58.7673,58.6924,58.7018,4184.0
2022-09-26 12:40:00,62.71,62.76,62.71,62.75,1853.0,58.6644,58.7112,58.6644,58.7018,1853.0
2022-09-26 12:45:00,62.77,62.87,62.76,62.83,3800.0,58.7205,58.8141,58.7112,58.7766,3800.0
2022-09-26 12:50:00,62.82,62.91,62.82,62.87,3785.0,58.7673,58.8515,58.7673,58.8141,3785.0
2022-09-26 12:55:00,62.88,62.97,62.86,62.95,3013.0,58.8234,58.9076,58.8047,58.8889,3013.0
2022-09-26 13:00:00,62.95,62.97,62.85,62.85,4744.0,58.8889,58.9076,58.7953,58.7953,4744.0
2022-09-26 13:05:00,62.83,62.83,62.66,62.67,2063.0,58.7766,58.7766,58.6176,58.627,2063.0
2022-09-26 13:10:00,62.67,62.67,62.48,62.51,6143.0,58.627,58.627,58.4492,58.4773,6143.0
2022-09-26 13:15:00,62.51,62.6,62.5,62.6,6252.0,58.4773,58.5615,58.4679,58.5615,6252.0
2022-09-26 13:20:00,62.58,62.65,62.51,62.52,3117.0,58.5428,58.6083,58.4773,58.4866,3117.0
2022-09-26 13:25:00,62.52,62.54,62.4,62.51,5773.0,58.4866,58.5053,58.3744,58.4773,5773.0
2022-09-26 13:30:00,62.5,62.64,62.49,62.56,8028.0,58.4679,58.5989,58.4586,58.5241,8028.0
2022-09-26 13:35:00,62.54,62.61,62.53,62.54,8955.0,58.5053,58.5708,58.496,58.5053,8955.0
2022-09-26 13:40:00,62.56,62.59,62.5,62.52,4618.0,58.5241,58.5521,58.4679,58.4866,4618.0
2022-09-26 13:45:00,62.57,62.7,62.56,62.66,7046.0,58.5334,58.655,58.5241,58.6176,7046.0
2022-09-26 13:50:00,62.65,62.75,62.62,62.68,4491.0,58.6083,58.7018,58.5802,58.6363,4491.0
2022-09-26 13:55:00,62.61,62.61,62.5,62.5,4500.0,58.5708,58.5708,58.4679,58.4679,4500.0
2022-09-26 14:00:00,62.43,62.71,62.41,62.7,5401.0,58.4024,58.6644,58.3837,58.655,5401.0
2022-09-26 14:05:00,62.68,62.78,62.67,62.75,2000.0,58.6363,58.7299,58.627,58.7018,2000.0
2022-09-26 14:10:00,62.75,62.75,62.66,62.68,6644.0,58.7018,58.7018,58.6176,58.6363,6644.0
2022-09-26 14:15:00,62.67,62.67,62.62,62.63,3046.0,58.627,58.627,58.5802,58.5895,3046.0
2022-09-26 14:20:00,62.63,62.65,62.58,62.59,3880.0,58.5895,58.6083,58.5428,58.5521,3880.0
2022-09-26 14:25:00,62.59,62.63,62.48,62.53,3962.0,58.5521,58.5895,58.4492,58.496,3962.0
2022-09-26 14:30:00,62.53,62.6,62.53,62.53,3236.0,58.496,58.5615,58.496,58.496,3236.0
2022-09-26 14:35:00,62.56,62.56,62.43,62.49,4691.0,58.5241,58.5241,58.4024,58.4586,4691.0
2022-09-26 14:40:00,62.49,62.52,62.44,62.51,3128.0,58.4586,58.4866,58.4118,58.4773,3128.0
2022-09-26 14:45:00,62.5,62.79,62.49,62.79,4747.0,58.4679,58.7392,58.4586,58.7392,4747.0
2022-09-26 14:50:00,62.76,62.88,62.75,62.84,4732.0,58.7112,58.8234,58.7018,58.786,4732.0
2022-09-26 14:55:00,62.87,62.92,62.86,62.86,3300.0,58.8141,58.8608,58.8047,58.8047,3300.0
2022-09-26 15:00:00,62.85,62.94,62.83,62.92,3561.0,58.7953,58.8795,58.7766,58.8608,3561.0
2022-09-26 15:05:00,62.92,62.95,62.83,62.93,3687.0,58.8608,58.8889,58.7766,58.8702,3687.0
2022-09-26 15:10:00,62.94,62.96,62.85,62.85,6056.0,58.8795,58.8983,58.7953,58.7953,6056.0
2022-09-26 15:15:00,62.83,63.07,62.76,63.04,8324.0,58.7766,59.0012,58.7112,58.9731,8324.0
2022-09-26 15:20:00,62.95,63.05,62.89,62.9,5258.0,58.8889,58.9824,58.8328,58.8421,5258.0
2022-09-26 15:25:00,62.89,62.93,62.85,62.91,4687.0,58.8328,58.8702,58.7953,58.8515,4687.0
2022-09-26 15:30:00,62.93,62.93,62.73,62.82,7000.0,58.8702,58.8702,58.6831,58.7673,7000.0
2022-09-26 15:35:00,62.82,62.96,62.78,62.81,12256.0,58.7673,58.8983,58.7299,58.7579,12256.0
2022-09-26 15:40:00,62.8,62.91,62.71,62.83,13949.0,58.7486,58.8515,58.6644,58.7766,13949.0
2022-09-26 15:45:00,62.84,62.99,62.79,62.94,8959.0,58.786,58.9263,58.7392,58.8795,8959.0
2022-09-26 15:50:00,62.95,63.07,62.77,62.96,21647.0,58.8889,59.0012,58.7205,58.8983,21647.0
2022-09-26 15:55:00,62.95,62.95,62.54,62.61,75912.0,58.8889,58.8889,58.5053,58.5708,75912.0
2022-09-27 09:30:00,63.23,63.57,63.2,63.54,30905.0,59.1508,59.4689,59.1228,59.4408,30905.0
2022-09-27 09:35:00,63.6,63.63,63.47,63.57,20677.0,59.497,59.525,59.3754,59.4689,20677.0
2022-09-27 09:40:00,63.61,63.62,63.3,63.31,2393.0,59.5063,59.5157,59.2163,59.2257,2393.0
2022-09-27 09:45:00,63.28,63.28,63.12,63.15,12597.0,59.1976,59.1976,59.0479,59.076,12597.0
2022-09-27 09:50:00,63.11,63.11,62.95,63.06,4730.0,59.0386,59.0386,58.8889,58.9918,4730.0
2022-09-27 09:55:00,63.05,63.11,63.03,63.08,2314.0,58.9824,59.0386,58.9637,59.0105,2314.0
2022-09-27 10:00:00,63.08,63.08,62.6,62.74,9389.0,59.0105,59.0105,58.5615,58.6924,9389.0
2022-09-27 10:05:00,62.71,62.79,62.65,62.67,5449.0,58.6644,58.7392,58.6083,58.627,5449.0
2022-09-27 10:10:00,62.76,62.95,62.76,62.9,2690.0,58.7112,58.8889,58.7112,58.8421,2690.0
2022-09-27 10:15:00,62.98,62.98,62.84,62.91,3668.0,58.917,58.917,58.786,58.8515,3668.0
2022-09-27 10:20:00,62.86,63.09,62.84,63.06,4667.0,58.8047,59.0199,58.786,58.9918,4667.0
2022-09-27 10:25:00,63.09,63.21,62.97,62.97,9329.0,59.0199,59.1321,58.9076,58.9076,9329.0
2022-09-27 10:30:00,62.93,63.23,62.93,63.12,43248.0,58.8702,59.1508,58.8702,59.0479,43248.0
2022-09-27 10:35:00,63.13,63.22,63.04,63.09,6762.0,59.0573,59.1415,58.9731,59.0199,6762.0
2022-09-27 10:40:00,63.09,63.19,63.02,63.19,4618.0,59.0199,59.1134,58.9544,59.1134,4618.0
2022-09-27 10:45:00,63.25,63.34,63.17,63.31,3402.0,59.1695,59.2537,59.0947,59.2257,3402.0
2022-09-27 10:50:00,63.31,63.31,63.15,63.16,2700.0,59.2257,59.2257,59.076,59.0853,2700.0
2022-09-27 10:55:00,63.16,63.18,63.09,63.12,5100.0,59.0853,59.1041,59.0199,59.0479,5100.0
2022-09-27 11:00:00,63.13,63.2,63.02,63.06,4800.0,59.0573,59.1228,58.9544,58.9918,4800.0
2022-09-27 11:05:00,63.08,63.28,63.07,63.2,8671.0,59.0105,59.1976,59.0012,59.1228,8671.0
2022-09-27 11:10:00,63.25,63.27,63.06,63.07,11921.0,59.1695,59.1883,58.9918,59.0012,11921.0
2022-09-27 11:15:00,63.08,63.09,62.87,62.87,8924.0,59.0105,59.0199,58.8141,58.8141,8924.0
2022-09-27 11:20:00,62.9,62.92,62.78,62.83,6409.0,58.8421,58.8608,58.7299,58.7766,6409.0
2022-09-27 11:25:00,62.84,62.88,62.72,62.73,5956.0,58.786,58.8234,58.6737,58.6831,5956.0
2022-09-27 11:30:00,62.74,62.82,62.74,62.78,3761.0,58.6924,58.7673,58.6924,58.7299,3761.0
2022-09-27 11:35:00,62.74,62.84,62.73,62.83,3873.0,58.6924,58.786,58.6831,58.7766,3873.0
2022-09-27 11:40:00,62.81,62.87,62.76,62.79,4305.0,58.7579,58.8141,58.7112,58.7392,4305.0
2022-09-27 11:45:00,62.81,62.84,62.75,62.75,3581.0,58.7579,58.786,58.7018,58.7018,3581.0
2022-09-27 11:50:00,62.75,62.83,62.61,62.61,5816.0,58.7018,58.7766,58.5708,58.5708,5816.0
2022-09-27 11:55:00,62.6,62.72,62.59,62.65,5289.0,58.5615,58.6737,58.5521,58.6083,5289.0
2022-09-27 12:00:00,62.64,62.64,62.5,62.6,7421.0,58.5989,58.5989,58.4679,58.5615,7421.0
2022-09-27 12:05:00,62.57,62.58,62.41,62.46,2700.0,58.5334,58.5428,58.3837,58.4305,2700.0
2022-09-27 12:10:00,62.41,62.42,62.2,62.31,6923.0,58.3837,58.3931,58.1873,58.2902,6923.0
2022-09-27 12:15:00,62.3,62.3,62.15,62.15,4089.0,58.2808,58.2808,58.1405,58.1405,4089.0
2022-09-27 12:20:00,62.14,62.24,62.14,62.16,5036.0,58.1312,58.2247,58.1312,58.1499,5036.0
2022-09-27 12:25:00,62.15,62.26,62.12,62.19,6301.0,58.1405,58.2434,58.1124,58.1779,6301.0
2022-09-27 12:30:00,62.19,62.35,62.19,62.35,4633.0,58.1779,58.3276,58.1779,58.3276,4633.0
2022-09-27 12:35:00,62.38,62.38,62.23,62.28,4946.0,58.3557,58.3557,58.2153,58.2621,4946.0
2022-09-27 12:40:00,62.27,62.35,62.23,62.35,4312.0,58.2528,58.3276,58.2153,58.3276,4312.0
2022-09-27 12:45:00,62.33,62.39,62.29,62.39,2912.0,58.3089,58.365,58.2715,58.365,2912.0
2022-09-27 12:50:00,62.36,62.46,62.25,62.43,5171.0,58.337,58.4305,58.2341,58.4024,5171.0
2022-09-27 12:55:00,62.44,62.46,62.39,62.4,3536.0,58.4118,58.4305,58.365,58.3744,3536.0
2022-09-27 13:00:00,62.4,62.4,62.18,62.21,9409.0,58.3744,58.3744,58.1686,58.1966,9409.0
2022-09-27 13:05:00,62.19,62.41,62.19,62.33,7818.0,58.1779,58.3837,58.1779,58.3089,7818.0
2022-09-27 13:10:00,62.31,62.36,62.24,62.36,3772.0,58.2902,58.337,58.2247,58.337,3772.0
2022-09-27 13:15:00,62.38,62.43,62.33,62.4,2210.0,58.3557,58.4024,58.3089,58.3744,2210.0
2022-09-27 13:20:00,62.41,62.45,62.37,62.43,3762.0,58.3837,58.4212,58.3463,58.4024,3762.0
2022-09-27 13:25:00,62.44,62.44,62.34,62.42,2933.0,58.4118,58.4118,58.3183,58.3931,2933.0
2022-09-27 13:30:00,62.35,62.48,62.33,62.47,2836.0,58.3276,58.4492,58.3089,58.4399,2836.0
2022-09-27 13:35:00,62.44,62.44,62.36,62.36,3100.0,58.4118,58.4118,58.337,58.337,3100.0
2022-09-27 13:40:00,62.37,62.39,62.26,62.35,4462.0,58.3463,58.365,58.2434,58.3276,4462.0
2022-09-27 13:45:00,62.35,62.43,62.34,62.37,4000.0,58.3276,58.4024,58.3183,58.3463,4000.0
2022-09-27 13:50:00,62.36,62.45,62.33,62.35,2558.0,58.337,58.4212,58.3089,58.3276,2558.0
2022-09-27 13:55:00,62.35,62.37,62.23,62.35,4992.0,58.3276,58.3463,58.2153,58.3276,4992.0
2022-09-27 14:00:00,62.34,62.6,62.34,62.57,4467.0,58.3183,58.5615,58.3183,58.5334,4467.0
2022-09-27 14:05:00,62.53,62.53,62.4,62.4,4200.0,58.496,58.496,58.3744,58.3744,4200.0
2022-09-27 14:10:00,62.42,62.44,62.36,62.36,2729.0,58.3931,58.4118,58.337,58.337,2729.0
2022-09-27 14:15:00,62.36,62.38,62.34,62.35,2355.0,58.337,58.3557,58.3183,58.3276,2355.0
2022-09-27 14:20:00,62.32,62.37,62.27,62.36,3800.0,58.2995,58.3463,58.2528,58.337,3800.0
2022-09-27 14:25:00,62.36,62.42,62.32,62.39,3828.0,58.337,58.3931,58.2995,58.365,3828.0
2022-09-27 14:30:00,62.4,62.42,62.33,62.42,2600.0,58.3744,58.3931,58.3089,58.3931,2600.0
2022-09-27 14:35:00,62.4,62.64,62.39,62.63,5573.0,58.3744,58.5989,58.365,58.5895,5573.0
2022-09-27 14:40:00,62.64,62.75,62.64,62.65,6000.0,58.5989,58.7018,58.5989,58.6083,6000.0
2022-09-27 14:45:00,62.63,62.82,62.58,62.8,4930.0,58.5895,58.7673,58.5428,58.7486,4930.0
2022-09-27 14:50:00,62.77,62.81,62.73,62.73,4823.0,58.7205,58.7579,58.6831,58.6831,4823.0
2022-09-27 14:55:00,62.7,62.8,62.7,62.74,1700.0,58.655,58.7486,58.655,58.6924,1700.0
2022-09-27 15:00:00,62.72,62.74,62.56,62.63,11176.0,58.6737,58.6924,58.5241,58.5895,11176.0
2022-09-27 15:05:00,62.61,62.67,62.56,62.64,11107.0,58.5708,58.627,58.5241,58.5989,11107.0
2022-09-27 15:10:00,62.62,62.62,62.55,62.55,11944.0,58.5802,58.5802,58.5147,58.5147,11944.0
2022-09-27 15:15:00,62.53,62.59,62.41,62.59,14446.0,58.496,58.5521,58.3837,58.5521,14446.0
2022-09-27 15:20:00,62.59,62.66,62.49,62.6,10359.0,58.5521,58.6176,58.4586,58.5615,10359.0
2022-09-27 15:25:00,62.59,62.6,62.45,62.45,8208.0,58.5521,58.5615,58.4212,58.4212,8208.0
2022-09-27 15:30:00,62.47,62.49,62.3,62.36,8867.0,58.4399,58.4586,58.2808,58.337,8867.0
2022-09-27 15:35:00,62.34,62.39,62.25,62.29,10682.0,58.3183,58.365,58.2341,58.2715,10682.0
2022-09-27 15:40:00,62.28,62.49,62.25,62.47,12295.0,58.2621,58.4586,58.2341,58.4399,12295.0
2022-09-27 15:45:00,62.47,62.47,62.32,62.37,18591.0,58.4399,58.4399,58.2995,58.3463,18591.0
2022-09-27 15:50:00,62.35,62.52,62.35,62.45,72843.0,58.3276,58.4866,58.3276,58.4212,72843.0
2022-09-27 15:55:00,62.44,62.56,62.44,62.54,100898.0,58.4118,58.5241,58.4118,58.5053,100898.0
2022-09-28 09:30:00,62.63,62.75,62.38,62.38,17195.0,58.5895,58.7018,58.3557,58.3557,17195.0
2022-09-28 09:35:00,62.52,62.64,62.44,62.64,3101.0,58.4866,58.5989,58.4118,58.5989,3101.0
2022-09-28 09:40:00,62.64,62.77,62.54,62.77,7409.0,58.5989,58.7205,58.5053,58.7205,7409.0
2022-09-28 09:45:00,62.78,62.92,62.7,62.8,13930.0,58.7299,58.8608,58.655,58.7486,13930.0
2022-09-28 09:50:00,62.8,62.96,62.8,62.93,4932.0,58.7486,58.8983,58.7486,58.8702,4932.0
2022-09-28 09:55:00,62.9,63.01,62.89,62.89,2897.0,58.8421,58.945,58.8328,58.8328,2897.0
2022-09-28 10:00:00,62.92,63.07,62.76,62.84,11155.0,58.8608,59.0012,58.7112,58.786,11155.0
2022-09-28 10:05:00,62.86,62.97,62.59,62.59,4191.0,58.8047,58.9076,58.5521,58.5521,4191.0
2022-09-28 10:10:00,62.6,62.75,62.6,62.71,4035.0,58.5615,58.7018,58.5615,58.6644,4035.0
2022-09-28 10:15:00,62.74,62.95,62.68,62.85,4705.0,58.6924,58.8889,58.6363,58.7953,4705.0
2022-09-28 10:20:00,62.84,62.98,62.77,62.96,3438.0,58.786,58.917,58.7205,58.8983,3438.0
2022-09-28 10:25:00,62.95,63.2,62.9,63.2,11450.0,58.8889,59.1228,58.8421,59.1228,11450.0
2022-09-28 10:30:00,63.19,63.19,63.07,63.16,2400.0,59.1134,59.1134,59.0012,59.0853,2400.0
2022-09-28 10:35:00,63.19,63.25,63.12,63.12,4023.0,59.1134,59.1695,59.0479,59.0479,4023.0
2022-09-28 10:40:00,63.09,63.21,63.09,63.18,1376.0,59.0199,59.1321,59.0199,59.1041,1376.0
2022-09-28 10:45:00,63.17,63.26,63.16,63.26,2812.0,59.0947,59.1789,59.0853,59.1789,2812.0
2022-09-28 10:50:00,63.24,63.24,63.11,63.16,4441.0,59.1602,59.1602,59.0386,59.0853,4441.0
2022-09-28 10:55:00,63.15,63.15,63.03,63.07,2222.0,59.076,59.076,58.9637,59.0012,2222.0
2022-09-28 11:00:00,63.03,63.2,63.02,63.12,23706.0,58.9637,59.1228,58.9544,59.0479,23706.0
2022-09-28 11:05:00,63.11,63.15,63.05,63.09,4400.0,59.0386,59.076,58.9824,59.0199,4400.0
2022-09-28 11:10:00,63.08,63.24,63.08,63.18,3309.0,59.0105,59.1602,59.0105,59.1041,3309.0
2022-09-28 11:15:00,63.17,63.22,63.15,63.18,4517.0,59.0947,59.1415,59.076,59.1041,4517.0
2022-09-28 11:20:00,63.23,63.39,63.21,63.36,4737.0,59.1508,59.3005,59.1321,59.2724,4737.0
2022-09-28 11:25:00,63.35,63.43,63.28,63.28,6267.0,59.2631,59.3379,59.1976,59.1976,6267.0
2022-09-28 11:30:00,63.3,63.31,63.17,63.22,4150.0,59.2163,59.2257,59.0947,59.1415,4150.0
2022-09-28 11:35:00,63.26,63.35,63.21,63.22,1900.0,59.1789,59.2631,59.1321,59.1415,1900.0
2022-09-28 11:40:00,63.22,63.23,63.14,63.23,2908.0,59.1415,59.1508,59.0666,59.1508,2908.0
2022-09-28 11:45:00,63.24,63.39,63.23,63.35,2000.0,59.1602,59.3005,59.1508,59.2631,2000.0
2022-09-28 11:50:00,63.34,63.37,63.29,63.34,16104.0,59.2537,59.2818,59.207,59.2537,16104.0
2022-09-28 11:55:00,63.35,63.44,63.35,63.43,6842.0,59.2631,59.3473,59.2631,59.3379,6842.0
2022-09-28 12:00:00,63.42,63.44,63.37,63.43,4441.0,59.3286,59.3473,59.2818,59.3379,4441.0
2022-09-28 12:05:00,63.43,63.44,63.38,63.39,6685.0,59.3379,59.3473,59.2912,59.3005,6685.0
2022-09-28 12:10:00,63.39,63.64,63.38,63.6,7683.0,59.3005,59.5344,59.2912,59.497,7683.0
2022-09-28 12:15:00,63.61,63.65,63.57,63.62,6761.0,59.5063,59.5437,59.4689,59.5157,6761.0
2022-09-28 12:20:00,63.61,63.61,63.4,63.4,4300.0,59.5063,59.5063,59.3099,59.3099,4300.0
2022-09-28 12:25:00,63.43,63.45,63.31,63.31,3163.0,59.3379,59.3566,59.2257,59.2257,3163.0
2022-09-28 12:30:00,63.31,63.33,63.24,63.28,3213.0,59.2257,59.2444,59.1602,59.1976,3213.0
2022-09-28 12:35:00,63.28,63.28,63.18,63.19,1331.0,59.1976,59.1976,59.1041,59.1134,1331.0
2022-09-28 12:40:00,63.21,63.4,63.19,63.4,16669.0,59.1321,59.3099,59.1134,59.3099,16669.0
2022-09-28 12:45:00,63.42,63.47,63.27,63.28,5576.0,59.3286,59.3754,59.1883,59.1976,5576.0
2022-09-28 12:50:00,63.3,63.31,63.17,63.17,5600.0,59.2163,59.2257,59.0947,59.0947,5600.0
2022-09-28 12:55:00,63.23,63.28,63.2,63.24,3848.0,59.1508,59.1976,59.1228,59.1602,3848.0
2022-09-28 13:00:00,63.24,63.3,63.2,63.28,6835.0,59.1602,59.2163,59.1228,59.1976,6835.0
2022-09-28 13:05:00,63.33,63.47,63.33,63.47,3136.0,59.2444,59.3754,59.2444,59.3754,3136.0
2022-09-28 13:10:00,63.47,63.47,63.4,63.4,3935.0,59.3754,59.3754,59.3099,59.3099,3935.0
2022-09-28 13:15:00,63.41,63.46,63.39,63.46,3354.0,59.3192,59.366,59.3005,59.366,3354.0
2022-09-28 13:20:00,63.45,63.47,63.41,63.42,3641.0,59.3566,59.3754,59.3192,59.3286,3641.0
2022-09-28 13:25:00,63.4,63.4,63.22,63.24,4463.0,59.3099,59.3099,59.1415,59.1602,4463.0
2022-09-28 13:30:00,63.23,63.34,63.21,63.33,3469.0,59.1508,59.2537,59.1321,59.2444,3469.0
2022-09-28 13:35:00,63.31,63.33,63.22,63.26,4318.0,59.2257,59.2444,59.1415,59.1789,4318.0
2022-09-28 13:40:00,63.25,63.35,63.25,63.35,4172.0,59.1695,59.2631,59.1695,59.2631,4172.0
2022-09-28 13:45:00,63.34,63.34,63.12,63.17,5373.0,59.2537,59.2537,59.0479,59.0947,5373.0
2022-09-28 13:50:00,63.15,63.16,63.07,63.11,4114.0,59.076,59.0853,59.0012,59.0386,4114.0
2022-09-28 13:55:00,63.11,63.16,63.08,63.12,10103.0,59.0386,59.0853,59.0105,59.0479,10103.0
2022-09-28 14:00:00,63.14,63.22,63.13,63.21,5126.0,59.0666,59.1415,59.0573,59.1321,5126.0
2022-09-28 14:05:00,63.22,63.39,63.21,63.39,13095.0,59.1415,59.3005,59.1321,59.3005,13095.0
2022-09-28 14:10:00,63.39,63.44,63.33,63.33,3864.0,59.3005,59.3473,59.2444,59.2444,3864.0
2022-09-28 14:15:00,63.33,63.33,63.28,63.33,3075.0,59.2444,59.2444,59.1976,59.2444,3075.0
2022-09-28 14:20:00,63.35,63.35,63.32,63.32,4322.0,59.2631,59.2631,59.235,59.235,4322.0
2022-09-28 14:25:00,63.31,63.35,63.27,63.34,5662.0,59.2257,59.2631,59.1883,59.2537,5662.0
2022-09-28 14:30:00,63.36,63.48,63.36,63.47,3115.0,59.2724,59.3847,59.2724,59.3754,3115.0
2022-09-28 14:35:00,63.46,63.55,63.46,63.53,2250.0,59.366,59.4502,59.366,59.4315,2250.0
2022-09-28 14:40:00,63.53,63.53,63.35,63.44,10012.0,59.4315,59.4315,59.2631,59.3473,10012.0
2022-09-28 14:45:00,63.44,63.47,63.41,63.47,2200.0,59.3473,59.3754,59.3192,59.3754,2200.0
2022-09-28 14:50:00,63.53,63.55,63.48,63.52,3707.0,59.4315,59.4502,59.3847,59.4221,3707.0
2022-09-28 14:55:00,63.49,63.54,63.49,63.51,3158.0,59.3941,59.4408,59.3941,59.4128,3158.0
2022-09-28 15:00:00,63.51,63.61,63.47,63.58,7526.0,59.4128,59.5063,59.3754,59.4783,7526.0
2022-09-28 15:05:00,63.56,63.67,63.55,63.67,7725.0,59.4595,59.5624,59.4502,59.5624,7725.0
2022-09-28 15:10:00,63.65,63.72,63.65,63.72,3592.0,59.5437,59.6092,59.5437,59.6092,3592.0
2022-09-28 15:15:00,63.72,63.75,63.64,63.64,4617.0,59.6092,59.6373,59.5344,59.5344,4617.0
2022-09-28 15:20:00,63.66,63.73,63.63,63.63,5863.0,59.5531,59.6186,59.525,59.525,5863.0
2022-09-28 15:25:00,63.64,63.71,63.64,63.64,4130.0,59.5344,59.5999,59.5344,59.5344,4130.0
2022-09-28 15:30:00,63.66,63.75,63.65,63.75,7568.0,59.5531,59.6373,59.5437,59.6373,7568.0
2022-09-28 15:35:00,63.76,63.76,63.6,63.66,21765.0,59.6466,59.6466,59.497,59.5531,21765.0
2022-09-28 15:40:00,63.67,63.74,63.66,63.7,23124.0,59.5624,59.6279,59.5531,59.5905,23124.0
2022-09-28 15:45:00,63.68,63.84,63.68,63.79,15306.0,59.5718,59.7215,59.5718,59.6747,15306.0
2022-09-28 15:50:00,63.77,63.81,63.69,63.75,18374.0,59.656,59.6934,59.5812,59.6373,18374.0
2022-09-28 15:55:00,63.75,63.82,63.65,63.68,108527.0,59.6373,59.7028,59.5437,59.5718,108527.0
2022-09-29 09:30:00,62.79,62.9,62.22,62.22,32149.0,58.7392,58.8421,58.206,58.206,32149.0
2022-09-29 09:35:00,62.15,62.3,62.12,62.3,5616.0,58.1405,58.2808,58.1124,58.2808,5616.0
2022-09-29 09:40:00,62.31,62.37,62.2,62.25,9055.0,58.2902,58.3463,58.1873,58.2341,9055.0
2022-09-29 09:45:00,62.25,62.31,62.1,62.28,8197.0,58.2341,58.2902,58.0937,58.2621,8197.0
2022-09-29 09:50:00,62.3,62.42,62.29,62.35,5715.0,58.2808,58.3931,58.2715,58.3276,5715.0
2022-09-29 09:55:00,62.4,62.42,62.22,62.34,2952.0,58.3744,58.3931,58.206,58.3183,2952.0
2022-09-29 10:00:00,62.3,62.34,62.13,62.2,7904.0,58.2808,58.3183,58.1218,58.1873,7904.0
2022-09-29 10:05:00,62.22,62.41,62.2,62.35,6586.0,58.206,58.3837,58.1873,58.3276,6586.0
2022-09-29 10:10:00,62.37,62.41,62.34,62.37,3400.0,58.3463,58.3837,58.3183,58.3463,3400.0
2022-09-29 10:15:00,62.39,62.4,62.28,62.33,3244.0,58.365,58.3744,58.2621,58.3089,3244.0
2022-09-29 10:20:00,62.32,62.43,62.25,62.3,6941.0,58.2995,58.4024,58.2341,58.2808,6941.0
2022-09-29 10:25:00,62.34,62.41,62.3,62.39,4351.0,58.3183,58.3837,58.2808,58.365,4351.0
2022-09-29 10:30:00,62.34,62.34,62.16,62.16,13712.0,58.3183,58.3183,58.1499,58.1499,13712.0
2022-09-29 10:35:00,62.15,62.17,62.02,62.17,5288.0,58.1405,58.1592,58.0189,58.1592,5288.0
2022-09-29 10:40:00,62.18,62.3,62.18,62.26,3410.0,58.1686,58.2808,58.1686,58.2434,3410.0
2022-09-29 10:45:00,62.26,62.35,62.19,62.19,12808.0,58.2434,58.3276,58.1779,58.1779,12808.0
2022-09-29 10:50:00,62.2,62.3,62.18,62.21,3915.0,58.1873,58.2808,58.1686,58.1966,3915.0
2022-09-29 10:55:00,62.22,62.26,62.11,62.16,8027.0,58.206,58.2434,58.1031,58.1499,8027.0
2022-09-29 11:00:00,62.14,62.27,62.12,62.22,5600.0,58.1312,58.2528,58.1124,58.206,5600.0
2022-09-29 11:05:00,62.2,62.43,62.15,62.43,6550.0,58.1873,58.4024,58.1405,58.4024,6550.0
2022-09-29 11:10:00,62.42,62.42,62.22,62.22,4478.0,58.3931,58.3931,58.206,58.206,4478.0
2022-09-29 11:15:00,62.22,62.36,62.21,62.29,5530.0,58.206,58.337,58.1966,58.2715,5530.0
2022-09-29 11:20:00,62.29,62.29,62.14,62.14,7601.0,58.2715,58.2715,58.1312,58.1312,7601.0
2022-09-29 11:25:00,62.15,62.34,62.15,62.34,8824.0,58.1405,58.3183,58.1405,58.3183,8824.0
2022-09-29 11:30:00,62.33,62.41,62.3,62.4,3202.0,58.3089,58.3837,58.2808,58.3744,3202.0
2022-09-29 11:35:00,62.47,62.55,62.41,62.47,6109.0,58.4399,58.5147,58.3837,58.4399,6109.0
2022-09-29 11:40:00,62.47,62.5,62.36,62.43,3378.0,58.4399,58.4679,58.337,58.4024,3378.0
2022-09-29 11:45:00,62.44,62.61,62.44,62.59,4014.0,58.4118,58.5708,58.4118,58.5521,4014.0
2022-09-29 11:50:00,62.63,62.86,62.61,62.76,8870.0,58.5895,58.8047,58.5708,58.7112,8870.0
2022-09-29 11:55:00,62.76,62.82,62.69,62.69,5062.0,58.7112,58.7673,58.6457,58.6457,5062.0
2022-09-29 12:00:00,62.63,62.73,62.63,62.73,6144.0,58.5895,58.6831,58.5895,58.6831,6144.0
2022-09-29 12:05:00,62.74,62.82,62.7,62.8,8854.0,58.6924,58.7673,58.655,58.7486,8854.0
2022-09-29 12:10:00,62.81,62.81,62.7,62.73,2925.0,58.7579,58.7579,58.655,58.6831,2925.0
2022-09-29 12:15:00,62.71,62.75,62.57,62.57,2735.0,58.6644,58.7018,58.5334,58.5334,2735.0
2022-09-29 12:20:00,62.57,62.58,62.51,62.57,9543.0,58.5334,58.5428,58.4773,58.5334,9543.0
2022-09-29 12:25:00,62.56,62.6,62.53,62.58,4200.0,58.5241,58.5615,58.496,58.5428,4200.0
2022-09-29 12:30:00,62.58,62.68,62.57,62.68,3051.0,58.5428,58.6363,58.5334,58.6363,3051.0
2022-09-29 12:35:00,62.68,62.72,62.56,62.65,3132.0,58.6363,58.6737,58.5241,58.6083,3132.0
2022-09-29 12:40:00,62.64,62.68,62.58,62.66,3322.0,58.5989,58.6363,58.5428,58.6176,3322.0
2022-09-29 12:45:00,62.68,62.7,62.51,62.51,4400.0,58.6363,58.655,58.4773,58.4773,4400.0
2022-09-29 12:50:00,62.5,62.66,62.44,62.65,7825.0,58.4679,58.6176,58.4118,58.6083,7825.0
2022-09-29 12:55:00,62.67,62.67,62.48,62.52,2401.0,58.627,58.627,58.4492,58.4866,2401.0
2022-09-29 13:00:00,62.51,62.51,62.44,62.44,1800.0,58.4773,58.4773,58.4118,58.4118,1800.0
2022-09-29 13:05:00,62.47,62.5,62.43,62.44,2000.0,58.4399,58.4679,58.4024,58.4118,2000.0
2022-09-29 13:10:00,62.43,62.52,62.43,62.49,2500.0,58.4024,58.4866,58.4024,58.4586,2500.0
2022-09-29 13:15:00,62.52,62.58,62.51,62.56,2698.0,58.4866,58.5428,58.4773,58.5241,2698.0
2022-09-29 13:20:00,62.49,62.52,62.44,62.46,1700.0,58.4586,58.4866,58.4118,58.4305,1700.0
2022-09-29 13:25:00,62.47,62.54,62.44,62.51,4454.0,58.4399,58.5053,58.4118,58.4773,4454.0
2022-09-29 13:30:00,62.5,62.52,62.39,62.5,14067.0,58.4679,58.4866,58.365,58.4679,14067.0
2022-09-29 13:35:00,62.49,62.55,62.45,62.52,2204.0,58.4586,58.5147,58.4212,58.4866,2204.0
2022-09-29 13:40:00,62.51,62.52,62.34,62.35,2318.0,58.4773,58.4866,58.3183,58.3276,2318.0
2022-09-29 13:45:00,62.37,62.37,62.32,62.34,2330.0,58.3463,58.3463,58.2995,58.3183,2330.0
2022-09-29 13:50:00,62.3,62.34,62.2,62.23,5729.0,58.2808,58.3183,58.1873,58.2153,5729.0
2022-09-29 13:55:00,62.23,62.23,62.14,62.17,3034.0,58.2153,58.2153,58.1312,58.1592,3034.0
2022-09-29 14:00:00,62.17,62.17,62.05,62.17,7199.0,58.1592,58.1592,58.047,58.1592,7199.0
2022-09-29 14:05:00,62.16,62.25,62.16,62.21,3996.0,58.1499,58.2341,58.1499,58.1966,3996.0
2022-09-29 14:10:00,62.22,62.23,62.19,62.23,2100.0,58.206,58.2153,58.1779,58.2153,2100.0
2022-09-29 14:15:00,62.19,62.21,62.15,62.15,3849.0,58.1779,58.1966,58.1405,58.1405,3849.0
2022-09-29 14:20:00,62.17,62.2,62.13,62.2,3500.0,58.1592,58.1873,58.1218,58.1873,3500.0
2022-09-29 14:25:00,62.19,62.35,62.19,62.33,4811.0,58.1779,58.3276,58.1779,58.3089,4811.0
2022-09-29 14:30:00,62.37,62.43,62.35,62.35,3392.0,58.3463,58.4024,58.3276,58.3276,3392.0
2022-09-29 14:35:00,62.36,62.56,62.36,62.48,3145.0,58.337,58.5241,58.337,58.4492,3145.0
2022-09-29 14:40:00,62.47,62.47,62.36,62.37,3644.0,58.4399,58.4399,58.337,58.3463,3644.0
2022-09-29 14:45:00,62.4,62.41,62.35,62.37,3856.0,58.3744,58.3837,58.3276,58.3463,3856.0
2022-09-29 14:50:00,62.36,62.36,62.26,62.3,6301.0,58.337,58.337,58.2434,58.2808,6301.0
2022-09-29 14:55:00,62.32,62.36,62.26,62.28,12486.0,58.2995,58.337,58.2434,58.2621,12486.0
2022-09-29 15:00:00,62.28,62.42,62.28,62.34,4451.0,58.2621,58.3931,58.2621,58.3183,4451.0
2022-09-29 15:05:00,62.35,62.41,62.32,62.35,3480.0,58.3276,58.3837,58.2995,58.3276,3480.0
2022-09-29 15:10:00,62.3,62.43,62.28,62.41,4416.0,58.2808,58.4024,58.2621,58.3837,4416.0
2022-09-29 15:15:00,62.4,62.49,62.4,62.47,7805.0,58.3744,58.4586,58.3744,58.4399,7805.0
2022-09-29 15:20:00,62.46,62.49,62.43,62.45,7291.0,58.4305,58.4586,58.4024,58.4212,7291.0
2022-09-29 15:25:00,62.45,62.49,62.39,62.46,7269.0,58.4212,58.4586,58.365,58.4305,7269.0
2022-09-29 15:30:00,62.47,62.7,62.45,62.69,11901.0,58.4399,58.655,58.4212,58.6457,11901.0
2022-09-29 15:35:00,62.67,62.88,62.63,62.8,7747.0,58.627,58.8234,58.5895,58.7486,7747.0
2022-09-29 15:40:00,62.79,62.82,62.69,62.81,10307.0,58.7392,58.7673,58.6457,58.7579,10307.0
2022-09-29 15:45:00,62.77,62.88,62.74,62.79,12881.0,58.7205,58.8234,58.6924,58.7392,12881.0
2022-09-29 15:50:00,62.8,62.95,62.8,62.9,31027.0,58.7486,58.8889,58.7486,58.8421,31027.0
2022-09-29 15:55:00,62.91,63.0,62.84,62.94,83886.0,58.8515,58.9357,58.786,58.8795,83886.0
2022-09-30 09:30:00,62.9,62.91,62.54,62.73,53922.0,58.8421,58.8515,58.5053,58.6831,53922.0
2022-09-30 09:35:00,62.76,62.77,62.33,62.36,10392.0,58.7112,58.7205,58.3089,58.337,10392.0
2022-09-30 09:40:00,62.38,62.73,62.38,62.56,7462.0,58.3557,58.6831,58.3557,58.5241,7462.0
2022-09-30 09:45:00,62.53,62.63,62.39,62.57,12794.0,58.496,58.5895,58.365,58.5334,12794.0
2022-09-30 09:50:00,62.57,62.79,62.52,62.78,13161.0,58.5334,58.7392,58.4866,58.7299,13161.0
2022-09-30 09:55:00,62.77,62.92,62.77,62.88,7180.0,58.7205,58.8608,58.7205,58.8234,7180.0
2022-09-30 10:00:00,62.87,62.96,62.78,62.96,8056.0,58.8141,58.8983,58.7299,58.8983,8056.0
2022-09-30 10:05:00,62.95,63.07,62.85,62.92,6480.0,58.8889,59.0012,58.7953,58.8608,6480.0
2022-09-30 10:10:00,62.9,62.97,62.71,62.82,6438.0,58.8421,58.9076,58.6644,58.7673,6438.0
2022-09-30 10:15:00,62.84,62.85,62.53,62.64,7728.0,58.786,58.7953,58.496,58.5989,7728.0
2022-09-30 10:20:00,62.64,62.73,62.56,62.56,10457.0,58.5989,58.6831,58.5241,58.5241,10457.0
2022-09-30 10:25:00,62.58,62.77,62.54,62.7,16132.0,58.5428,58.7205,58.5053,58.655,16132.0
2022-09-30 10:30:00,62.69,63.05,62.69,63.03,9453.0,58.6457,58.9824,58.6457,58.9637,9453.0
2022-09-30 10:35:00,63.01,63.14,62.98,63.13,23410.0,58.945,59.0666,58.917,59.0573,23410.0
2022-09-30 10:40:00,63.14,63.2,62.95,63.1,9766.0,59.0666,59.1228,58.8889,59.0292,9766.0
2022-09-30 10:45:00,63.07,63.11,62.92,63.06,5695.0,59.0012,59.0386,58.8608,58.9918,5695.0
2022-09-30 10:50:00,63.04,63.21,63.04,63.21,4506.0,58.9731,59.1321,58.9731,59.1321,4506.0
2022-09-30 10:55:00,63.24,63.32,63.14,63.32,88543.0,59.1602,59.235,59.0666,59.235,88543.0
2022-09-30 11:00:00,63.35,63.39,63.21,63.34,7850.0,59.2631,59.3005,59.1321,59.2537,7850.0
2022-09-30 11:05:00,63.28,63.49,63.28,63.47,6811.0,59.1976,59.3941,59.1976,59.3754,6811.0
2022-09-30 11:10:00,63.49,63.57,63.47,63.54,7267.0,59.3941,59.4689,59.3754,59.4408,7267.0
2022-09-30 11:15:00,63.54,63.56,63.41,63.41,4311.0,59.4408,59.4595,59.3192,59.3192,4311.0
2022-09-30 11:20:00,63.4,63.43,63.3,63.36,5961.0,59.3099,59.3379,59.2163,59.2724,5961.0
2022-09-30 11:25:00,63.38,63.43,63.33,63.33,7148.0,59.2912,59.3379,59.2444,59.2444,7148.0
2022-09-30 11:30:00,63.28,63.31,63.19,63.21,3075.0,59.1976,59.2257,59.1134,59.1321,3075.0
2022-09-30 11:35:00,63.17,63.17,63.03,63.06,2802.0,59.0947,59.0947,58.9637,58.9918,2802.0
2022-09-30 11:40:00,63.06,63.06,62.82,62.83,5935.0,58.9918,58.9918,58.7673,58.7766,5935.0
2022-09-30 11:45:00,62.83,63.0,62.8,62.98,49240.0,58.7766,58.9357,58.7486,58.917,49240.0
2022-09-30 11:50:00,62.96,63.02,62.9,62.93,4502.0,58.8983,58.9544,58.8421,58.8702,4502.0
2022-09-30 11:55:00,62.91,63.01,62.9,62.99,1482.0,58.8515,58.945,58.8421,58.9263,1482.0
2022-09-30 12:00:00,62.97,63.0,62.9,62.98,4100.0,58.9076,58.9357,58.8421,58.917,4100.0
2022-09-30 12:05:00,62.95,62.97,62.94,62.95,1500.0,58.8889,58.9076,58.8795,58.8889,1500.0
2022-09-30 12:10:00,62.93,62.99,62.88,62.99,9690.0,58.8702,58.9263,58.8234,58.9263,9690.0
2022-09-30 12:15:00,63.01,63.04,62.97,62.97,4156.0,58.945,58.9731,58.9076,58.9076,4156.0
2022-09-30 12:20:00,62.91,62.95,62.76,62.92,6509.0,58.8515,58.8889,58.7112,58.8608,6509.0
2022-09-30 12:25:00,62.88,62.95,62.87,62.91,3612.0,58.8234,58.8889,58.8141,58.8515,3612.0
2022-09-30 12:30:00,62.86,62.99,62.86,62.98,4669.0,58.8047,58.9263,58.8047,58.917,4669.0
2022-09-30 12:35:00,62.97,63.16,62.97,63.16,4600.0,58.9076,59.0853,58.9076,59.0853,4600.0
2022-09-30 12:40:00,63.19,63.2,63.13,63.19,4060.0,59.1134,59.1228,59.0573,59.1134,4060.0
2022-09-30 12:45:00,63.19,63.2,63.15,63.16,3241.0,59.1134,59.1228,59.076,59.0853,3241.0
2022-09-30 12:50:00,63.18,63.2,63.12,63.13,2913.0,59.1041,59.1228,59.0479,59.0573,2913.0
2022-09-30 12:55:00,63.13,63.14,63.07,63.14,2923.0,59.0573,59.0666,59.0012,59.0666,2923.0
2022-09-30 13:00:00,63.1,63.14,63.05,63.13,4601.0,59.0292,59.0666,58.9824,59.0573,4601.0
2022-09-30 13:05:00,63.1,63.19,63.09,63.12,2400.0,59.0292,59.1134,59.0199,59.0479,2400.0
2022-09-30 13:10:00,63.11,63.17,63.04,63.06,2556.0,59.0386,59.0947,58.9731,58.9918,2556.0
2022-09-30 13:15:00,63.07,63.1,62.98,63.04,4400.0,59.0012,59.0292,58.917,58.9731,4400.0
2022-09-30 13:20:00,63.04,63.11,63.03,63.05,1991.0,58.9731,59.0386,58.9637,58.9824,1991.0
2022-09-30 13:25:00,63.05,63.2,63.02,63.2,4646.0,58.9824,59.1228,58.9544,59.1228,4646.0
2022-09-30 13:30:00,63.2,63.25,63.15,63.16,9066.0,59.1228,59.1695,59.076,59.0853,9066.0
2022-09-30 13:35:00,63.12,63.12,63.0,63.02,6596.0,59.0479,59.0479,58.9357,58.9544,6596.0
2022-09-30 13:40:00,63.01,63.08,62.99,63.04,12345.0,58.945,59.0105,58.9263,58.9731,12345.0
2022-09-30 13:45:00,63.02,63.05,62.97,63.04,5324.0,58.9544,58.9824,58.9076,58.9731,5324.0
2022-09-30 13:50:00,63.02,63.17,63.01,63.11,7092.0,58.9544,59.0947,58.945,59.0386,7092.0
2022-09-30 13:55:00,63.11,63.14,63.04,63.09,10994.0,59.0386,59.0666,58.9731,59.0199,10994.0
2022-09-30 14:00:00,63.05,63.1,63.02,63.08,6216.0,58.9824,59.0292,58.9544,59.0105,6216.0
2022-09-30 14:05:00,63.07,63.16,63.05,63.1,9920.0,59.0012,59.0853,58.9824,59.0292,9920.0
2022-09-30 14:10:00,63.09,63.2,63.09,63.18,6489.0,59.0199,59.1228,59.0199,59.1041,6489.0
2022-09-30 14:15:00,63.18,63.27,63.17,63.19,5726.0,59.1041,59.1883,59.0947,59.1134,5726.0
2022-09-30 14:20:00,63.18,63.23,63.1,63.13,10636.0,59.1041,59.1508,59.0292,59.0573,10636.0
2022-09-30 14:25:00,63.14,63.15,63.07,63.11,5114.0,59.0666,59.076,59.0012,59.0386,5114.0
2022-09-30 14:30:00,63.13,63.17,63.02,63.13,4654.0,59.0573,59.0947,58.9544,59.0573,4654.0
2022-09-30 14:35:00,63.13,63.13,63.01,63.05,86230.0,59.0573,59.0573,58.945,58.9824,86230.0
2022-09-30 14:40:00,63.04,63.04,62.78,62.83,24591.0,58.9731,58.9731,58.7299,58.7766,24591.0
2022-09-30 14:45:00,62.78,62.8,62.62,62.69,7282.0,58.7299,58.7486,58.5802,58.6457,7282.0
2022-09-30 14:50:00,62.69,62.69,62.59,62.61,6245.0,58.6457,58.6457,58.5521,58.5708,6245.0
2022-09-30 14:55:00,62.54,62.54,62.38,62.4,10708.0,58.5053,58.5053,58.3557,58.3744,10708.0
2022-09-30 15:00:00,62.39,62.62,62.38,62.53,11270.0,58.365,58.5802,58.3557,58.496,11270.0
2022-09-30 15:05:00,62.52,62.58,62.45,62.45,9367.0,58.4866,58.5428,58.4212,58.4212,9367.0
2022-09-30 15:10:00,62.45,62.51,62.28,62.33,8762.0,58.4212,58.4773,58.2621,58.3089,8762.0
2022-09-30 15:15:00,62.3,62.41,62.24,62.26,37200.0,58.2808,58.3837,58.2247,58.2434,37200.0
2022-09-30 15:20:00,62.26,62.28,62.15,62.23,13552.0,58.2434,58.2621,58.1405,58.2153,13552.0
2022-09-30 15:25:00,62.24,62.31,62.09,62.29,18335.0,58.2247,58.2902,58.0844,58.2715,18335.0
2022-09-30 15:30:00,62.32,62.47,62.18,62.2,18239.0,58.2995,58.4399,58.1686,58.1873,18239.0
2022-09-30 15:35:00,62.2,62.26,62.1,62.14,16492.0,58.1873,58.2434,58.0937,58.1312,16492.0
2022-09-30 15:40:00,62.12,62.25,62.12,62.16,22736.0,58.1124,58.2341,58.1124,58.1499,22736.0
2022-09-30 15:45:00,62.13,62.2,62.07,62.15,24184.0,58.1218,58.1873,58.0657,58.1405,24184.0
2022-09-30 15:50:00,62.13,62.14,61.91,61.94,58506.0,58.1218,58.1312,57.916,57.9441,58506.0
2022-09-30 15:55:00,61.93,61.95,61.75,61.84,115558.0,57.9347,57.9534,57.7663,57.8505,115558.0
2022-10-03 09:30:00,62.68,62.7,62.4,62.48,31417.0,58.6363,58.655,58.3744,58.4492,31417.0
2022-10-03 09:35:00,62.46,62.55,62.41,62.41,4360.0,58.4305,58.5147,58.3837,58.3837,4360.0
2022-10-03 09:40:00,62.3,62.76,62.3,62.71,5068.0,58.2808,58.7112,58.2808,58.6644,5068.0
2022-10-03 09:45:00,62.71,63.03,62.7,62.87,5640.0,58.6644,58.9637,58.655,58.8141,5640.0
2022-10-03 09:50:00,62.84,62.99,62.83,62.96,2379.0,58.786,58.9263,58.7766,58.8983,2379.0
2022-10-03 09:55:00,62.96,63.02,62.78,62.78,2087.0,58.8983,58.9544,58.7299,58.7299,2087.0
2022-10-03 10:00:00,62.84,63.28,62.8,63.24,4564.0,58.786,59.1976,58.7486,59.1602,4564.0
2022-10-03 10:05:00,63.27,63.52,63.26,63.46,2600.0,59.1883,59.4221,59.1789,59.366,2600.0
2022-10-03 10:10:00,63.46,63.58,63.41,63.5,3796.0,59.366,59.4783,59.3192,59.4034,3796.0
2022-10-03 10:15:00,63.51,63.59,63.46,63.58,4007.0,59.4128,59.4876,59.366,59.4783,4007.0
2022-10-03 10:20:00,63.57,63.77,63.57,63.77,4852.0,59.4689,59.656,59.4689,59.656,4852.0
2022-10-03 10:25:00,63.82,63.88,63.76,63.8,6069.0,59.7028,59.7589,59.6466,59.6841,6069.0
2022-10-03 10:30:00,63.8,63.92,63.8,63.86,4946.0,59.6841,59.7963,59.6841,59.7402,4946.0
2022-10-03 10:35:00,63.87,63.87,63.68,63.71,6736.0,59.7495,59.7495,59.5718,59.5999,6736.0
2022-10-03 10:40:00,63.69,63.71,63.59,63.67,6355.0,59.5812,59.5999,59.4876,59.5624,6355.0
2022-10-03 10:45:00,63.7,63.81,63.7,63.73,5023.0,59.5905,59.6934,59.5905,59.6186,5023.0
2022-10-03 10:50:00,63.75,63.75,63.64,63.7,5100.0,59.6373,59.6373,59.5344,59.5905,5100.0
2022-10-03 10:55:00,63.73,63.77,63.69,63.72,5769.0,59.6186,59.656,59.5812,59.6092,5769.0
2022-10-03 11:00:00,63.72,63.92,63.72,63.91,6996.0,59.6092,59.7963,59.6092,59.787,6996.0
2022-10-03 11:05:00,63.95,64.09,63.92,64.07,4300.0,59.8244,59.9554,59.7963,59.9366,4300.0
2022-10-03 11:10:00,64.13,64.15,63.99,64.03,2774.0,59.9928,60.0115,59.8618,59.8992,2774.0
2022-10-03 11:15:00,64.03,64.07,63.92,63.93,2582.0,59.8992,59.9366,59.7963,59.8057,2582.0
2022-10-03 11:20:00,63.91,63.94,63.83,63.89,3540.0,59.787,59.815,59.7121,59.7683,3540.0
2022-10-03 11:25:00,63.9,63.93,63.82,63.9,4243.0,59.7776,59.8057,59.7028,59.7776,4243.0
2022-10-03 11:30:00,63.9,63.97,63.76,63.76,12847.0,59.7776,59.8431,59.6466,59.6466,12847.0
2022-10-03 11:35:00,63.76,63.76,63.65,63.68,3940.0,59.6466,59.6466,59.5437,59.5718,3940.0
2022-10-03 11:40:00,63.65,63.78,63.62,63.77,9779.0,59.5437,59.6654,59.5157,59.656,9779.0
2022-10-03 11:45:00,63.77,63.8,63.72,63.75,5615.0,59.656,59.6841,59.6092,59.6373,5615.0
2022-10-03 11:50:00,63.75,63.82,63.73,63.74,4571.0,59.6373,59.7028,59.6186,59.6279,4571.0
2022-10-03 11:55:00,63.7,63.78,63.62,63.7,4333.0,59.5905,59.6654,59.5157,59.5905,4333.0
2022-10-03 12:00:00,63.71,63.93,63.71,63.92,4898.0,59.5999,59.8057,59.5999,59.7963,4898.0
2022-10-03 12:05:00,63.94,64.01,63.89,63.98,4263.0,59.815,59.8805,59.7683,59.8524,4263.0
2022-10-03 12:10:00,63.96,63.97,63.82,63.83,7888.0,59.8337,59.8431,59.7028,59.7121,7888.0
2022-10-03 12:15:00,63.83,63.9,63.83,63.9,8504.0,59.7121,59.7776,59.7121,59.7776,8504.0
2022-10-03 12:20:00,63.94,63.94,63.7,63.8,8829.0,59.815,59.815,59.5905,59.6841,8829.0
2022-10-03 12:25:00,63.78,63.8,63.6,63.65,17207.0,59.6654,59.6841,59.497,59.5437,17207.0
2022-10-03 12:30:00,63.65,63.77,63.62,63.77,2552.0,59.5437,59.656,59.5157,59.656,2552.0
2022-10-03 12:35:00,63.77,63.77,63.68,63.76,2200.0,59.656,59.656,59.5718,59.6466,2200.0
2022-10-03 12:40:00,63.77,63.77,63.7,63.71,2104.0,59.656,59.656,59.5905,59.5999,2104.0
2022-10-03 12:45:00,63.7,63.75,63.68,63.73,2200.0,59.5905,59.6373,59.5718,59.6186,2200.0
2022-10-03 12:50:00,63.72,63.76,63.63,63.64,3261.0,59.6092,59.6466,59.525,59.5344,3261.0
2022-10-03 12:55:00,63.69,63.74,63.67,63.69,4883.0,59.5812,59.6279,59.5624,59.5812,4883.0
2022-10-03 13:00:00,63.7,63.8,63.7,63.8,2176.0,59.5905,59.6841,59.5905,59.6841,2176.0
2022-10-03 13:05:00,63.78,63.87,63.77,63.87,2100.0,59.6654,59.7495,59.656,59.7495,2100.0
2022-10-03 13:10:00,63.85,63.85,63.76,63.8,4150.0,59.7308,59.7308,59.6466,59.6841,4150.0
2022-10-03 13:15:00,63.79,63.83,63.75,63.77,9282.0,59.6747,59.7121,59.6373,59.656,9282.0
2022-10-03 13:20:00,63.78,63.9,63.78,63.88,7101.0,59.6654,59.7776,59.6654,59.7589,7101.0
2022-10-03 13:25:00,63.9,63.92,63.85,63.85,3300.0,59.7776,59.7963,59.7308,59.7308,3300.0
2022-10-03 13:30:00,63.86,63.99,63.85,63.99,8440.0,59.7402,59.8618,59.7308,59.8618,8440.0
2022-10-03 13:35:00,63.97,63.98,63.91,63.94,3215.0,59.8431,59.8524,59.787,59.815,3215.0
2022-10-03 13:40:00,63.94,63.94,63.9,63.9,2000.0,59.815,59.815,59.7776,59.7776,2000.0
2022-10-03 13:45:00,63.91,63.98,63.86,63.88,7911.0,59.787,59.8524,59.7402,59.7589,7911.0
2022-10-03 13:50:00,63.86,63.94,63.83,63.91,2200.0,59.7402,59.815,59.7121,59.787,2200.0
2022-10-03 13:55:00,63.9,63.96,63.89,63.93,3280.0,59.7776,59.8337,59.7683,59.8057,3280.0
2022-10-03 14:00:00,63.92,63.93,63.86,63.93,4771.0,59.7963,59.8057,59.7402,59.8057,4771.0
2022-10-03 14:05:00,63.93,63.98,63.9,63.92,5533.0,59.8057,59.8524,59.7776,59.7963,5533.0
2022-10-03 14:10:00,63.92,63.98,63.92,63.96,3014.0,59.7963,59.8524,59.7963,59.8337,3014.0
2022-10-03 14:15:00,63.97,64.06,63.97,64.03,3895.0,59.8431,59.9273,59.8431,59.8992,3895.0
2022-10-03 14:20:00,64.05,64.1,64.05,64.08,2268.0,59.9179,59.9647,59.9179,59.946,2268.0
2022-10-03 14:25:00,64.06,64.1,64.0,64.09,5237.0,59.9273,59.9647,59.8712,59.9554,5237.0
2022-10-03 14:30:00,64.08,64.1,64.04,64.1,2200.0,59.946,59.9647,59.9086,59.9647,2200.0
2022-10-03 14:35:00,64.1,64.16,64.08,64.16,3222.0,59.9647,60.0208,59.946,60.0208,3222.0
2022-10-03 14:40:00,64.18,64.19,64.14,64.18,4221.0,60.0395,60.0489,60.0021,60.0395,4221.0
2022-10-03 14:45:00,64.2,64.25,64.18,64.2,5095.0,60.0583,60.105,60.0395,60.0583,5095.0
2022-10-03 14:50:00,64.21,64.29,64.21,64.22,3942.0,60.0676,60.1424,60.0676,60.077,3942.0
2022-10-03 14:55:00,64.23,64.32,64.23,64.25,4803.0,60.0863,60.1705,60.0863,60.105,4803.0
2022-10-03 15:00:00,64.26,64.29,64.2,64.24,4294.0,60.1144,60.1424,60.0583,60.0957,4294.0
2022-10-03 15:05:00,64.24,64.27,64.22,64.23,12414.0,60.0957,60.1237,60.077,60.0863,12414.0
2022-10-03 15:10:00,64.24,64.24,64.16,64.17,8063.0,60.0957,60.0957,60.0208,60.0302,8063.0
2022-10-03 15:15:00,64.15,64.16,64.04,64.09,23539.0,60.0115,60.0208,59.9086,59.9554,23539.0
2022-10-03 15:20:00,64.09,64.23,64.06,64.21,21090.0,59.9554,60.0863,59.9273,60.0676,21090.0
2022-10-03 15:25:00,64.21,64.23,64.18,64.18,8225.0,60.0676,60.0863,60.0395,60.0395,8225.0
2022-10-03 15:30:00,64.18,64.22,64.08,64.13,16421.0,60.0395,60.077,59.946,59.9928,16421.0
2022-10-03 15:35:00,64.12,64.16,64.05,64.05,11019.0,59.9834,60.0208,59.9179,59.9179,11019.0
2022-10-03 15:40:00,64.03,64.04,63.96,64.0,13637.0,59.8992,59.9086,59.8337,59.8712,13637.0
2022-10-03 15:45:00,63.99,64.04,63.94,64.0,15071.0,59.8618,59.9086,59.815,59.8712,15071.0
2022-10-03 15:50:00,64.0,64.11,63.84,63.97,42698.0,59.8712,59.9741,59.7215,59.8431,42698.0
2022-10-03 15:55:00,63.96,64.15,63.96,64.14,173138.0,59.8337,60.0115,59.8337,60.0021,173138.0
2022-10-04 09:30:00,65.21,65.68,65.21,65.38,25100.0,61.0031,61.4428,61.0031,61.1621,25100.0
2022-10-04 09:35:00,65.31,65.55,65.3,65.52,7367.0,61.0966,61.3212,61.0873,61.2931,7367.0
2022-10-04 09:40:00,65.52,65.56,65.38,65.43,13734.0,61.2931,61.3305,61.1621,61.2089,13734.0
2022-10-04 09:45:00,65.49,65.72,65.46,65.64,7922.0,61.265,61.4802,61.237,61.4054,7922.0
2022-10-04 09:50:00,65.61,65.78,65.61,65.67,4022.0,61.3773,61.5363,61.3773,61.4334,4022.0
2022-10-04 09:55:00,65.67,65.91,65.65,65.88,3807.0,61.4334,61.6579,61.4147,61.6299,3807.0
2022-10-04 10:00:00,65.9,66.09,65.88,65.98,7739.0,61.6486,61.8263,61.6299,61.7234,7739.0
2022-10-04 10:05:00,66.01,66.01,65.8,65.92,5901.0,61.7515,61.7515,61.555,61.6673,5901.0
2022-10-04 10:10:00,65.89,66.09,65.82,66.0,12377.0,61.6392,61.8263,61.5737,61.7421,12377.0
2022-10-04 10:15:00,66.02,66.11,66.02,66.04,6793.0,61.7608,61.845,61.7608,61.7796,6793.0
2022-10-04 10:20:00,66.04,66.08,65.97,65.99,7847.0,61.7796,61.817,61.7141,61.7328,7847.0
2022-10-04 10:25:00,65.96,66.02,65.86,65.94,9033.0,61.7047,61.7608,61.6112,61.686,9033.0
2022-10-04 10:30:00,65.93,66.15,65.93,66.13,16054.0,61.6766,61.8825,61.6766,61.8637,16054.0
2022-10-04 10:35:00,66.14,66.19,66.1,66.16,10727.0,61.8731,61.9199,61.8357,61.8918,10727.0
2022-10-04 10:40:00,66.16,66.23,66.07,66.12,9100.0,61.8918,61.9573,61.8076,61.8544,9100.0
2022-10-04 10:45:00,66.11,66.2,66.04,66.14,7312.0,61.845,61.9292,61.7796,61.8731,7312.0
2022-10-04 10:50:00,66.13,66.14,65.93,66.04,5896.0,61.8637,61.8731,61.6766,61.7796,5896.0
2022-10-04 10:55:00,66.03,66.18,66.03,66.06,6862.0,61.7702,61.9105,61.7702,61.7983,6862.0
2022-10-04 11:00:00,66.09,66.13,66.04,66.09,4883.0,61.8263,61.8637,61.7796,61.8263,4883.0
2022-10-04 11:05:00,66.09,66.16,66.02,66.03,5126.0,61.8263,61.8918,61.7608,61.7702,5126.0
2022-10-04 11:10:00,66.03,66.04,65.97,66.02,3000.0,61.7702,61.7796,61.7141,61.7608,3000.0
2022-10-04 11:15:00,66.06,66.18,66.06,66.18,3791.0,61.7983,61.9105,61.7983,61.9105,3791.0
2022-10-04 11:20:00,66.18,66.22,66.04,66.09,4586.0,61.9105,61.9479,61.7796,61.8263,4586.0
2022-10-04 11:25:00,66.08,66.08,66.03,66.04,1906.0,61.817,61.817,61.7702,61.7796,1906.0
2022-10-04 11:30:00,66.04,66.16,65.98,66.08,7262.0,61.7796,61.8918,61.7234,61.817,7262.0
2022-10-04 11:35:00,66.1,66.13,66.07,66.12,4056.0,61.8357,61.8637,61.8076,61.8544,4056.0
2022-10-04 11:40:00,66.13,66.13,65.97,66.04,3510.0,61.8637,61.8637,61.7141,61.7796,3510.0
2022-10-04 11:45:00,66.03,66.14,66.03,66.14,15353.0,61.7702,61.8731,61.7702,61.8731,15353.0
2022-10-04 11:50:00,66.18,66.21,66.16,66.21,3267.0,61.9105,61.9386,61.8918,61.9386,3267.0
2022-10-04 11:55:00,66.2,66.29,66.18,66.29,1300.0,61.9292,62.0134,61.9105,62.0134,1300.0
2022-10-04 12:00:00,66.3,66.33,66.27,66.33,3076.0,62.0228,62.0508,61.9947,62.0508,3076.0
2022-10-04 12:05:00,66.37,66.37,66.31,66.34,5465.0,62.0883,62.0883,62.0321,62.0602,5465.0
2022-10-04 12:10:00,66.31,66.32,66.21,66.24,5488.0,62.0321,62.0415,61.9386,61.9666,5488.0
2022-10-04 12:15:00,66.25,66.39,66.23,66.36,3823.0,61.976,62.107,61.9573,62.0789,3823.0
2022-10-04 12:20:00,66.38,66.39,66.25,66.25,3894.0,62.0976,62.107,61.976,61.976,3894.0
2022-10-04 12:25:00,66.26,66.41,66.25,66.39,5112.0,61.9854,62.1257,61.976,62.107,5112.0
2022-10-04 12:30:00,66.38,66.44,66.37,66.44,3404.0,62.0976,62.1537,62.0883,62.1537,3404.0
2022-10-04 12:35:00,66.42,66.42,66.34,66.36,2757.0,62.135,62.135,62.0602,62.0789,2757.0
2022-10-04 12:40:00,66.36,66.41,66.28,66.31,2557.0,62.0789,62.1257,62.0041,62.0321,2557.0
2022-10-04 12:45:00,66.3,66.3,66.19,66.23,3406.0,62.0228,62.0228,61.9199,61.9573,3406.0
2022-10-04 12:50:00,66.23,66.27,66.22,66.23,2093.0,61.9573,61.9947,61.9479,61.9573,2093.0
2022-10-04 12:55:00,66.22,66.33,66.21,66.33,2300.0,61.9479,62.0508,61.9386,62.0508,2300.0
2022-10-04 13:00:00,66.36,66.38,66.31,66.35,4580.0,62.0789,62.0976,62.0321,62.0696,4580.0
2022-10-04 13:05:00,66.35,66.36,66.17,66.18,3106.0,62.0696,62.0789,61.9012,61.9105,3106.0
2022-10-04 13:10:00,66.18,66.27,66.11,66.14,3026.0,61.9105,61.9947,61.845,61.8731,3026.0
2022-10-04 13:15:00,66.13,66.16,66.07,66.09,4384.0,61.8637,61.8918,61.8076,61.8263,4384.0
2022-10-04 13:20:00,66.08,66.17,66.03,66.17,6233.0,61.817,61.9012,61.7702,61.9012,6233.0
2022-10-04 13:25:00,66.2,66.39,66.2,66.39,8981.0,61.9292,62.107,61.9292,62.107,8981.0
2022-10-04 13:30:00,66.39,66.46,66.34,66.36,11221.0,62.107,62.1725,62.0602,62.0789,11221.0
2022-10-04 13:35:00,66.36,66.38,66.34,66.38,6465.0,62.0789,62.0976,62.0602,62.0976,6465.0
2022-10-04 13:40:00,66.38,66.48,66.37,66.38,8544.0,62.0976,62.1912,62.0883,62.0976,8544.0
2022-10-04 13:45:00,66.39,66.46,66.32,66.32,12806.0,62.107,62.1725,62.0415,62.0415,12806.0
2022-10-04 13:50:00,66.32,66.49,66.3,66.49,4173.0,62.0415,62.2005,62.0228,62.2005,4173.0
2022-10-04 13:55:00,66.5,66.59,66.48,66.49,3768.0,62.2099,62.2941,62.1912,62.2005,3768.0
2022-10-04 14:00:00,66.48,66.55,66.48,66.5,3186.0,62.1912,62.2566,62.1912,62.2099,3186.0
2022-10-04 14:05:00,66.52,66.55,66.48,66.53,2989.0,62.2286,62.2566,62.1912,62.2379,2989.0
2022-10-04 14:10:00,66.53,66.59,66.47,66.55,9272.0,62.2379,62.2941,62.1818,62.2566,9272.0
2022-10-04 14:15:00,66.53,66.56,66.51,66.51,4000.0,62.2379,62.266,62.2192,62.2192,4000.0
2022-10-04 14:20:00,66.48,66.55,66.48,66.55,3309.0,62.1912,62.2566,62.1912,62.2566,3309.0
2022-10-04 14:25:00,66.56,66.58,66.44,66.44,4597.0,62.266,62.2847,62.1537,62.1537,4597.0
2022-10-04 14:30:00,66.45,66.53,66.45,66.52,5218.0,62.1631,62.2379,62.1631,62.2286,5218.0
2022-10-04 14:35:00,66.52,66.52,66.45,66.45,3461.0,62.2286,62.2286,62.1631,62.1631,3461.0
2022-10-04 14:40:00,66.45,66.49,66.44,66.44,3323.0,62.1631,62.2005,62.1537,62.1537,3323.0
2022-10-04 14:45:00,66.45,66.65,66.44,66.59,12856.0,62.1631,62.3502,62.1537,62.2941,12856.0
2022-10-04 14:50:00,66.6,66.66,66.6,66.64,3405.0,62.3034,62.3596,62.3034,62.3408,3405.0
2022-10-04 14:55:00,66.63,66.71,66.63,66.66,8433.0,62.3315,62.4063,62.3315,62.3596,8433.0
2022-10-04 15:00:00,66.66,66.68,66.6,66.64,7936.0,62.3596,62.3783,62.3034,62.3408,7936.0
2022-10-04 15:05:00,66.63,66.64,66.49,66.49,9847.0,62.3315,62.3408,62.2005,62.2005,9847.0
2022-10-04 15:10:00,66.48,66.48,66.3,66.35,11787.0,62.1912,62.1912,62.0228,62.0696,11787.0
2022-10-04 15:15:00,66.34,66.46,66.33,66.43,9391.0,62.0602,62.1725,62.0508,62.1444,9391.0
2022-10-04 15:20:00,66.43,66.49,66.39,66.48,6298.0,62.1444,62.2005,62.107,62.1912,6298.0
2022-10-04 15:25:00,66.48,66.56,66.45,66.52,6285.0,62.1912,62.266,62.1631,62.2286,6285.0
2022-10-04 15:30:00,66.5,66.52,66.37,66.39,12684.0,62.2099,62.2286,62.0883,62.107,12684.0
2022-10-04 15:35:00,66.4,66.51,66.36,66.41,48379.0,62.1163,62.2192,62.0789,62.1257,48379.0
2022-10-04 15:40:00,66.42,66.49,66.38,66.41,10313.0,62.135,62.2005,62.0976,62.1257,10313.0
2022-10-04 15:45:00,66.41,66.48,66.35,66.38,17202.0,62.1257,62.1912,62.0696,62.0976,17202.0
2022-10-04 15:50:00,66.37,66.5,66.36,66.47,33809.0,62.0883,62.2099,62.0789,62.1818,33809.0
2022-10-04 15:55:00,66.47,66.65,66.46,66.55,107930.0,62.1818,62.3502,62.1725,62.2566,107930.0
2022-10-05 09:30:00,66.07,66.39,65.92,66.24,19568.0,61.8076,62.107,61.6673,61.9666,19568.0
2022-10-05 09:35:00,66.23,66.39,66.18,66.2,10825.0,61.9573,62.107,61.9105,61.9292,10825.0
2022-10-05 09:40:00,66.31,66.37,66.17,66.36,6083.0,62.0321,62.0883,61.9012,62.0789,6083.0
2022-10-05 09:45:00,66.38,66.61,66.3,66.57,16807.0,62.0976,62.3128,62.0228,62.2754,16807.0
2022-10-05 09:50:00,66.54,66.64,66.45,66.46,5664.0,62.2473,62.3408,62.1631,62.1725,5664.0
2022-10-05 09:55:00,66.44,66.54,66.4,66.44,5207.0,62.1537,62.2473,62.1163,62.1537,5207.0
2022-10-05 10:00:00,66.44,66.44,66.12,66.2,9941.0,62.1537,62.1537,61.8544,61.9292,9941.0
2022-10-05 10:05:00,66.17,66.3,66.08,66.08,57535.0,61.9012,62.0228,61.817,61.817,57535.0
2022-10-05 10:10:00,66.08,66.32,66.07,66.22,15161.0,61.817,62.0415,61.8076,61.9479,15161.0
2022-10-05 10:15:00,66.19,66.27,66.17,66.26,8135.0,61.9199,61.9947,61.9012,61.9854,8135.0
2022-10-05 10:20:00,66.3,66.4,66.28,66.34,4934.0,62.0228,62.1163,62.0041,62.0602,4934.0
2022-10-05 10:25:00,66.32,66.36,66.18,66.2,8448.0,62.0415,62.0789,61.9105,61.9292,8448.0
2022-10-05 10:30:00,66.2,66.26,66.01,66.12,3501.0,61.9292,61.9854,61.7515,61.8544,3501.0
2022-10-05 10:35:00,66.02,66.17,66.02,66.17,4561.0,61.7608,61.9012,61.7608,61.9012,4561.0
2022-10-05 10:40:00,66.16,66.28,66.09,66.26,5925.0,61.8918,62.0041,61.8263,61.9854,5925.0
2022-10-05 10:45:00,66.21,66.25,66.08,66.09,3400.0,61.9386,61.976,61.817,61.8263,3400.0
2022-10-05 10:50:00,66.09,66.1,66.0,66.09,10779.0,61.8263,61.8357,61.7421,61.8263,10779.0
2022-10-05 10:55:00,66.09,66.11,65.97,66.03,18965.0,61.8263,61.845,61.7141,61.7702,18965.0
2022-10-05 11:00:00,66.03,66.36,66.02,66.29,7695.0,61.7702,62.0789,61.7608,62.0134,7695.0
2022-10-05 11:05:00,66.31,66.31,66.2,66.23,3725.0,62.0321,62.0321,61.9292,61.9573,3725.0
2022-10-05 11:10:00,66.3,66.41,66.28,66.41,3700.0,62.0228,62.1257,62.0041,62.1257,3700.0
2022-10-05 11:15:00,66.39,66.46,66.36,66.46,5389.0,62.107,62.1725,62.0789,62.1725,5389.0
2022-10-05 11:20:00,66.48,66.48,66.4,66.48,3032.0,62.1912,62.1912,62.1163,62.1912,3032.0
2022-10-05 11:25:00,66.49,66.52,66.44,66.45,2500.0,62.2005,62.2286,62.1537,62.1631,2500.0
2022-10-05 11:30:00,66.48,66.55,66.44,66.53,4728.0,62.1912,62.2566,62.1537,62.2379,4728.0
2022-10-05 11:35:00,66.54,66.71,66.54,66.69,5564.0,62.2473,62.4063,62.2473,62.3876,5564.0
2022-10-05 11:40:00,66.69,66.75,66.66,66.74,5364.0,62.3876,62.4437,62.3596,62.4344,5364.0
2022-10-05 11:45:00,66.73,66.79,66.7,66.7,11100.0,62.425,62.4812,62.397,62.397,11100.0
2022-10-05 11:50:00,66.71,66.76,66.65,66.74,5192.0,62.4063,62.4531,62.3502,62.4344,5192.0
2022-10-05 11:55:00,66.74,66.79,66.7,66.7,5313.0,62.4344,62.4812,62.397,62.397,5313.0
2022-10-05 12:00:00,66.73,66.73,66.6,66.69,5464.0,62.425,62.425,62.3034,62.3876,5464.0
2022-10-05 12:05:00,66.71,66.95,66.71,66.91,2376.0,62.4063,62.6308,62.4063,62.5934,2376.0
2022-10-05 12:10:00,66.9,66.95,66.87,66.95,2938.0,62.5841,62.6308,62.556,62.6308,2938.0
2022-10-05 12:15:00,66.95,67.12,66.93,67.11,4840.0,62.6308,62.7899,62.6121,62.7805,4840.0
2022-10-05 12:20:00,67.11,67.11,67.04,67.08,3648.0,62.7805,62.7805,62.715,62.7525,3648.0
2022-10-05 12:25:00,67.09,67.09,66.99,67.01,1460.0,62.7618,62.7618,62.6683,62.687,1460.0
2022-10-05 12:30:00,67.05,67.08,67.01,67.01,2032.0,62.7244,62.7525,62.687,62.687,2032.0
2022-10-05 12:35:00,67.03,67.08,67.01,67.06,2900.0,62.7057,62.7525,62.687,62.7337,2900.0
2022-10-05 12:40:00,67.04,67.11,67.01,67.11,2800.0,62.715,62.7805,62.687,62.7805,2800.0
2022-10-05 12:45:00,67.12,67.31,67.1,67.31,1688.0,62.7899,62.9676,62.7712,62.9676,1688.0
2022-10-05 12:50:00,67.32,67.33,67.21,67.22,3100.0,62.977,62.9863,62.8741,62.8834,3100.0
2022-10-05 12:55:00,67.27,67.29,67.13,67.13,2491.0,62.9302,62.9489,62.7992,62.7992,2491.0
2022-10-05 13:00:00,67.14,67.21,67.12,67.19,3610.0,62.8086,62.8741,62.7899,62.8554,3610.0
2022-10-05 13:05:00,67.15,67.28,67.15,67.28,2986.0,62.8179,62.9396,62.8179,62.9396,2986.0
2022-10-05 13:10:00,67.25,67.31,67.22,67.31,4997.0,62.9115,62.9676,62.8834,62.9676,4997.0
2022-10-05 13:15:00,67.32,67.4,67.29,67.38,6855.0,62.977,63.0518,62.9489,63.0331,6855.0
2022-10-05 13:20:00,67.42,67.51,67.36,67.37,3494.0,63.0705,63.1547,63.0144,63.0237,3494.0
2022-10-05 13:25:00,67.37,67.38,67.24,67.28,2701.0,63.0237,63.0331,62.9021,62.9396,2701.0
2022-10-05 13:30:00,67.27,67.28,67.18,67.18,1200.0,62.9302,62.9396,62.846,62.846,1200.0
2022-10-05 13:35:00,67.2,67.3,67.2,67.3,6622.0,62.8647,62.9583,62.8647,62.9583,6622.0
2022-10-05 13:40:00,67.3,67.3,67.21,67.23,2802.0,62.9583,62.9583,62.8741,62.8928,2802.0
2022-10-05 13:45:00,67.22,67.31,67.2,67.28,2701.0,62.8834,62.9676,62.8647,62.9396,2701.0
2022-10-05 13:50:00,67.27,67.27,67.17,67.17,2510.0,62.9302,62.9302,62.8367,62.8367,2510.0
2022-10-05 13:55:00,67.16,67.2,67.11,67.11,6389.0,62.8273,62.8647,62.7805,62.7805,6389.0
2022-10-05 14:00:00,67.11,67.2,67.08,67.2,1894.0,62.7805,62.8647,62.7525,62.8647,1894.0
2022-10-05 14:05:00,67.2,67.24,67.16,67.16,9440.0,62.8647,62.9021,62.8273,62.8273,9440.0
2022-10-05 14:10:00,67.16,67.24,67.15,67.22,3500.0,62.8273,62.9021,62.8179,62.8834,3500.0
2022-10-05 14:15:00,67.19,67.23,67.13,67.23,2931.0,62.8554,62.8928,62.7992,62.8928,2931.0
2022-10-05 14:20:00,67.21,67.23,67.14,67.2,2148.0,62.8741,62.8928,62.8086,62.8647,2148.0
2022-10-05 14:25:00,67.17,67.18,67.09,67.17,3523.0,62.8367,62.846,62.7618,62.8367,3523.0
2022-10-05 14:30:00,67.16,67.17,67.07,67.08,3059.0,62.8273,62.8367,62.7431,62.7525,3059.0
2022-10-05 14:35:00,67.1,67.19,67.1,67.16,3800.0,62.7712,62.8554,62.7712,62.8273,3800.0
2022-10-05 14:40:00,67.14,67.15,67.08,67.12,8007.0,62.8086,62.8179,62.7525,62.7899,8007.0
2022-10-05 14:45:00,67.14,67.16,67.08,67.08,2800.0,62.8086,62.8273,62.7525,62.7525,2800.0
2022-10-05 14:50:00,67.1,67.19,67.06,67.13,4199.0,62.7712,62.8554,62.7337,62.7992,4199.0
2022-10-05 14:55:00,67.13,67.23,67.12,67.21,5674.0,62.7992,62.8928,62.7899,62.8741,5674.0
2022-10-05 15:00:00,67.24,67.39,67.24,67.38,7290.0,62.9021,63.0425,62.9021,63.0331,7290.0
2022-10-05 15:05:00,67.37,67.4,67.32,67.35,3924.0,63.0237,63.0518,62.977,63.005,3924.0
2022-10-05 15:10:00,67.34,67.43,67.3,67.41,4329.0,62.9957,63.0799,62.9583,63.0612,4329.0
2022-10-05 15:15:00,67.44,67.6,67.41,67.56,7951.0,63.0892,63.2389,63.0612,63.2015,7951.0
2022-10-05 15:20:00,67.56,67.56,67.45,67.49,3793.0,63.2015,63.2015,63.0986,63.136,3793.0
2022-10-05 15:25:00,67.48,67.49,67.39,67.42,21088.0,63.1267,63.136,63.0425,63.0705,21088.0
2022-10-05 15:30:00,67.43,67.49,67.42,67.45,5423.0,63.0799,63.136,63.0705,63.0986,5423.0
2022-10-05 15:35:00,67.45,67.48,67.35,67.38,8120.0,63.0986,63.1267,63.005,63.0331,8120.0
2022-10-05 15:40:00,67.36,67.4,67.34,67.36,8346.0,63.0144,63.0518,62.9957,63.0144,8346.0
2022-10-05 15:45:00,67.36,67.42,67.29,67.32,10531.0,63.0144,63.0705,62.9489,62.977,10531.0
2022-10-05 15:50:00,67.35,67.35,67.12,67.17,31625.0,63.005,63.005,62.7899,62.8367,31625.0
2022-10-05 15:55:00,67.17,67.2,67.06,67.2,73644.0,62.8367,62.8647,62.7337,62.8647,73644.0
2022-10-06 09:30:00,66.47,66.6,66.24,66.56,31378.0,62.6459,62.7684,62.4291,62.7307,31378.0
2022-10-06 09:35:00,66.47,66.72,66.45,66.68,7500.0,62.6459,62.8815,62.627,62.8438,7500.0
2022-10-06 09:40:00,66.66,66.85,66.59,66.7,14502.0,62.8249,63.004,62.759,62.8626,14502.0
2022-10-06 09:45:00,66.68,66.87,66.54,66.56,7273.0,62.8438,63.0228,62.7118,62.7307,7273.0
2022-10-06 09:50:00,66.57,66.79,66.53,66.76,11012.0,62.7401,62.9474,62.7024,62.9192,11012.0
2022-10-06 09:55:00,66.74,66.74,66.55,66.61,13907.0,62.9003,62.9003,62.7213,62.7778,13907.0
2022-10-06 10:00:00,66.62,66.62,66.28,66.35,26757.0,62.7872,62.7872,62.4668,62.5328,26757.0
2022-10-06 10:05:00,66.29,66.46,66.24,66.45,10060.0,62.4762,62.6364,62.4291,62.627,10060.0
2022-10-06 10:10:00,66.46,66.46,66.2,66.28,30594.0,62.6364,62.6364,62.3914,62.4668,30594.0
2022-10-06 10:15:00,66.31,66.38,66.18,66.18,5500.0,62.4951,62.561,62.3725,62.3725,5500.0
2022-10-06 10:20:00,66.18,66.29,66.1,66.26,4680.0,62.3725,62.4762,62.2971,62.4479,4680.0
2022-10-06 10:25:00,66.23,66.25,66.05,66.1,5843.0,62.4197,62.4385,62.25,62.2971,5843.0
2022-10-06 10:30:00,66.08,66.19,66.05,66.12,10096.0,62.2783,62.382,62.25,62.316,10096.0
2022-10-06 10:35:00,66.09,66.3,66.08,66.23,4090.0,62.2877,62.4856,62.2783,62.4197,4090.0
2022-10-06 10:40:00,66.23,66.29,66.23,66.25,4100.0,62.4197,62.4762,62.4197,62.4385,4100.0
2022-10-06 10:45:00,66.24,66.45,66.13,66.42,6995.0,62.4291,62.627,62.3254,62.5987,6995.0
2022-10-06 10:50:00,66.41,66.56,66.37,66.56,5595.0,62.5893,62.7307,62.5516,62.7307,5595.0
2022-10-06 10:55:00,66.53,66.59,66.45,66.58,4598.0,62.7024,62.759,62.627,62.7495,4598.0
2022-10-06 11:00:00,66.59,66.65,66.37,66.41,8009.0,62.759,62.8155,62.5516,62.5893,8009.0
2022-10-06 11:05:00,66.44,66.51,66.4,66.49,2617.0,62.6176,62.6836,62.5799,62.6647,2617.0
2022-10-06 11:10:00,66.5,66.52,66.2,66.21,58880.0,62.6741,62.693,62.3914,62.4008,58880.0
2022-10-06 11:15:00,66.23,66.57,65.95,66.57,62737.0,62.4197,62.7401,62.1558,62.7401,62737.0
2022-10-06 11:20:00,66.55,66.71,66.47,66.71,8130.0,62.7213,62.872,62.6459,62.872,8130.0
2022-10-06 11:25:00,66.71,66.73,66.6,66.69,7487.0,62.872,62.8909,62.7684,62.8532,7487.0
2022-10-06 11:30:00,66.69,66.69,66.44,66.44,3245.0,62.8532,62.8532,62.6176,62.6176,3245.0
2022-10-06 11:35:00,66.39,66.5,66.32,66.33,7365.0,62.5705,62.6741,62.5045,62.5139,7365.0
2022-10-06 11:40:00,66.33,66.37,66.27,66.36,4280.0,62.5139,62.5516,62.4574,62.5422,4280.0
2022-10-06 11:45:00,66.36,66.5,66.35,66.5,3685.0,62.5422,62.6741,62.5328,62.6741,3685.0
2022-10-06 11:50:00,66.47,66.66,66.47,66.56,6392.0,62.6459,62.8249,62.6459,62.7307,6392.0
2022-10-06 11:55:00,66.56,66.58,66.25,66.25,10370.0,62.7307,62.7495,62.4385,62.4385,10370.0
2022-10-06 12:00:00,66.21,66.21,66.1,66.1,4574.0,62.4008,62.4008,62.2971,62.2971,4574.0
2022-10-06 12:05:00,66.12,66.18,66.1,66.14,2587.0,62.316,62.3725,62.2971,62.3348,2587.0
2022-10-06 12:10:00,66.13,66.18,66.06,66.11,32554.0,62.3254,62.3725,62.2594,62.3066,32554.0
2022-10-06 12:15:00,66.11,66.23,66.11,66.2,3733.0,62.3066,62.4197,62.3066,62.3914,3733.0
2022-10-06 12:20:00,66.21,66.29,66.2,66.24,4351.0,62.4008,62.4762,62.3914,62.4291,4351.0
2022-10-06 12:25:00,66.24,66.34,66.24,66.34,2800.0,62.4291,62.5233,62.4291,62.5233,2800.0
2022-10-06 12:30:00,66.33,66.33,66.23,66.29,3535.0,62.5139,62.5139,62.4197,62.4762,3535.0
2022-10-06 12:35:00,66.29,66.43,66.28,66.42,3495.0,62.4762,62.6082,62.4668,62.5987,3495.0
2022-10-06 12:40:00,66.41,66.46,66.34,66.45,2366.0,62.5893,62.6364,62.5233,62.627,2366.0
2022-10-06 12:45:00,66.44,66.59,66.44,66.55,5231.0,62.6176,62.759,62.6176,62.7213,5231.0
2022-10-06 12:50:00,66.54,66.57,66.48,66.52,3104.0,62.7118,62.7401,62.6553,62.693,3104.0
2022-10-06 12:55:00,66.52,66.57,66.44,66.5,30925.0,62.693,62.7401,62.6176,62.6741,30925.0
2022-10-06 13:00:00,66.5,66.61,66.48,66.55,18104.0,62.6741,62.7778,62.6553,62.7213,18104.0
2022-10-06 13:05:00,66.56,66.68,66.55,66.62,5628.0,62.7307,62.8438,62.7213,62.7872,5628.0
2022-10-06 13:10:00,66.63,66.93,66.63,66.92,12761.0,62.7966,63.0794,62.7966,63.07,12761.0
2022-10-06 13:15:00,66.94,66.97,66.81,66.84,7477.0,63.0888,63.1171,62.9663,62.9946,7477.0
2022-10-06 13:20:00,66.83,66.94,66.75,66.8,11229.0,62.9851,63.0888,62.9097,62.9569,11229.0
2022-10-06 13:25:00,66.73,66.79,66.69,66.78,3576.0,62.8909,62.9474,62.8532,62.938,3576.0
2022-10-06 13:30:00,66.77,66.77,66.57,66.69,8700.0,62.9286,62.9286,62.7401,62.8532,8700.0
2022-10-06 13:35:00,66.71,66.71,66.65,66.67,3052.0,62.872,62.872,62.8155,62.8343,3052.0
2022-10-06 13:40:00,66.67,66.79,66.65,66.79,4708.0,62.8343,62.9474,62.8155,62.9474,4708.0
2022-10-06 13:45:00,66.76,66.91,66.74,66.89,12559.0,62.9192,63.0605,62.9003,63.0417,12559.0
2022-10-06 13:50:00,66.88,66.94,66.76,66.88,10237.0,63.0323,63.0888,62.9192,63.0323,10237.0
2022-10-06 13:55:00,66.89,66.9,66.78,66.8,20726.0,63.0417,63.0511,62.938,62.9569,20726.0
2022-10-06 14:00:00,66.79,66.79,66.62,66.63,4000.0,62.9474,62.9474,62.7872,62.7966,4000.0
2022-10-06 14:05:00,66.64,66.7,66.58,66.7,6904.0,62.8061,62.8626,62.7495,62.8626,6904.0
2022-10-06 14:10:00,66.71,66.77,66.68,66.71,6216.0,62.872,62.9286,62.8438,62.872,6216.0
2022-10-06 14:15:00,66.71,66.74,66.63,66.67,6748.0,62.872,62.9003,62.7966,62.8343,6748.0
2022-10-06 14:20:00,66.67,66.81,66.67,66.78,7823.0,62.8343,62.9663,62.8343,62.938,7823.0
2022-10-06 14:25:00,66.79,66.82,66.68,66.7,12585.0,62.9474,62.9757,62.8438,62.8626,12585.0
2022-10-06 14:30:00,66.7,66.82,66.67,66.67,6600.0,62.8626,62.9757,62.8343,62.8343,6600.0
2022-10-06 14:35:00,66.74,66.8,66.72,66.73,3225.0,62.9003,62.9569,62.8815,62.8909,3225.0
2022-10-06 14:40:00,66.73,66.78,66.69,66.72,5511.0,62.8909,62.938,62.8532,62.8815,5511.0
2022-10-06 14:45:00,66.7,66.71,66.63,66.64,6398.0,62.8626,62.872,62.7966,62.8061,6398.0
2022-10-06 14:50:00,66.64,66.65,66.56,66.64,11295.0,62.8061,62.8155,62.7307,62.8061,11295.0
2022-10-06 14:55:00,66.63,66.73,66.6,66.62,35047.0,62.7966,62.8909,62.7684,62.7872,35047.0
2022-10-06 15:00:00,66.61,66.76,66.58,66.74,7797.0,62.7778,62.9192,62.7495,62.9003,7797.0
2022-10-06 15:05:00,66.73,66.75,66.62,66.69,8288.0,62.8909,62.9097,62.7872,62.8532,8288.0
2022-10-06 15:10:00,66.69,66.69,66.54,66.61,6007.0,62.8532,62.8532,62.7118,62.7778,6007.0
2022-10-06 15:15:00,66.62,66.67,66.58,66.63,8747.0,62.7872,62.8343,62.7495,62.7966,8747.0
2022-10-06 15:20:00,66.61,66.81,66.61,66.78,9955.0,62.7778,62.9663,62.7778,62.938,9955.0
2022-10-06 15:25:00,66.78,66.82,66.71,66.82,6740.0,62.938,62.9757,62.872,62.9757,6740.0
2022-10-06 15:30:00,66.83,66.88,66.77,66.77,12823.0,62.9851,63.0323,62.9286,62.9286,12823.0
2022-10-06 15:35:00,66.77,66.79,66.69,66.73,12728.0,62.9286,62.9474,62.8532,62.8909,12728.0
2022-10-06 15:40:00,66.72,66.86,66.72,66.82,11286.0,62.8815,63.0134,62.8815,62.9757,11286.0
2022-10-06 15:45:00,66.79,66.92,66.73,66.89,44982.0,62.9474,63.07,62.8909,63.0417,44982.0
2022-10-06 15:50:00,66.89,67.01,66.82,66.99,111130.0,63.0417,63.1548,62.9757,63.1359,111130.0
2022-10-06 15:55:00,66.99,67.14,66.96,67.0,194135.0,63.1359,63.2773,63.1077,63.1454,194135.0
2022-10-07 09:30:00,66.0,66.01,65.51,65.96,23556.0,62.2029,62.2123,61.7411,62.1652,23556.0
2022-10-07 09:35:00,65.95,66.27,65.89,66.24,3430.0,62.1558,62.4574,62.0992,62.4291,3430.0
2022-10-07 09:40:00,66.26,66.28,66.01,66.01,6633.0,62.4479,62.4668,62.2123,62.2123,6633.0
2022-10-07 09:45:00,65.97,65.99,65.78,65.8,3873.0,62.1746,62.1935,61.9956,62.0144,3873.0
2022-10-07 09:50:00,65.82,65.86,65.65,65.66,4778.0,62.0332,62.0709,61.873,61.8825,4778.0
2022-10-07 09:55:00,65.63,65.71,65.49,65.5,4223.0,61.8542,61.9296,61.7222,61.7317,4223.0
2022-10-07 10:00:00,65.49,65.52,65.22,65.3,6379.0,61.7222,61.7505,61.4678,61.5432,6379.0
2022-10-07 10:05:00,65.32,65.44,65.31,65.41,6501.0,61.562,61.6751,61.5526,61.6468,6501.0
2022-10-07 10:10:00,65.39,65.53,65.36,65.45,5084.0,61.628,61.7599,61.5997,61.6845,5084.0
2022-10-07 10:15:00,65.44,65.8,65.44,65.8,4689.0,61.6751,62.0144,61.6751,62.0144,4689.0
2022-10-07 10:20:00,65.79,65.8,65.67,65.68,3327.0,62.005,62.0144,61.8919,61.9013,3327.0
2022-10-07 10:25:00,65.67,65.81,65.66,65.73,4695.0,61.8919,62.0238,61.8825,61.9484,4695.0
2022-10-07 10:30:00,65.73,65.78,65.65,65.67,2700.0,61.9484,61.9956,61.873,61.8919,2700.0
2022-10-07 10:35:00,65.67,65.67,65.54,65.56,2200.0,61.8919,61.8919,61.7694,61.7882,2200.0
2022-10-07 10:40:00,65.59,65.79,65.58,65.79,4131.0,61.8165,62.005,61.8071,62.005,4131.0
2022-10-07 10:45:00,65.78,65.88,65.76,65.82,4597.0,61.9956,62.0898,61.9767,62.0332,4597.0
2022-10-07 10:50:00,65.83,65.9,65.75,65.88,6061.0,62.0427,62.1086,61.9673,62.0898,6061.0
2022-10-07 10:55:00,65.85,65.95,65.84,65.87,3369.0,62.0615,62.1558,62.0521,62.0804,3369.0
2022-10-07 11:00:00,65.85,66.04,65.85,66.0,5332.0,62.0615,62.2406,62.0615,62.2029,5332.0
2022-10-07 11:05:00,66.0,66.0,65.84,65.88,4998.0,62.2029,62.2029,62.0521,62.0898,4998.0
2022-10-07 11:10:00,65.84,65.88,65.75,65.82,5565.0,62.0521,62.0898,61.9673,62.0332,5565.0
2022-10-07 11:15:00,65.83,65.85,65.65,65.65,7763.0,62.0427,62.0615,61.873,61.873,7763.0
2022-10-07 11:20:00,65.59,65.6,65.48,65.51,5794.0,61.8165,61.8259,61.7128,61.7411,5794.0
2022-10-07 11:25:00,65.5,65.81,65.5,65.68,16188.0,61.7317,62.0238,61.7317,61.9013,16188.0
2022-10-07 11:30:00,65.68,65.71,65.5,65.51,3600.0,61.9013,61.9296,61.7317,61.7411,3600.0
2022-10-07 11:35:00,65.58,65.7,65.57,65.66,2600.0,61.8071,61.9202,61.7976,61.8825,2600.0
2022-10-07 11:40:00,65.65,65.77,65.64,65.77,21418.0,61.873,61.9861,61.8636,61.9861,21418.0
2022-10-07 11:45:00,65.75,65.82,65.69,65.75,10428.0,61.9673,62.0332,61.9107,61.9673,10428.0
2022-10-07 11:50:00,65.75,65.92,65.74,65.91,11036.0,61.9673,62.1275,61.9579,62.1181,11036.0
2022-10-07 11:55:00,65.9,66.03,65.89,65.98,10005.0,62.1086,62.2312,62.0992,62.184,10005.0
2022-10-07 12:00:00,66.0,66.02,65.87,65.87,4156.0,62.2029,62.2217,62.0804,62.0804,4156.0
2022-10-07 12:05:00,65.88,65.89,65.81,65.85,4928.0,62.0898,62.0992,62.0238,62.0615,4928.0
2022-10-07 12:10:00,65.85,66.04,65.84,66.0,17414.0,62.0615,62.2406,62.0521,62.2029,17414.0
2022-10-07 12:15:00,66.01,66.01,65.89,65.92,3700.0,62.2123,62.2123,62.0992,62.1275,3700.0
2022-10-07 12:20:00,65.93,65.95,65.74,65.77,3576.0,62.1369,62.1558,61.9579,61.9861,3576.0
2022-10-07 12:25:00,65.79,65.87,65.78,65.81,2736.0,62.005,62.0804,61.9956,62.0238,2736.0
2022-10-07 12:30:00,65.79,65.82,65.67,65.82,6499.0,62.005,62.0332,61.8919,62.0332,6499.0
2022-10-07 12:35:00,65.8,65.87,65.79,65.84,8010.0,62.0144,62.0804,62.005,62.0521,8010.0
2022-10-07 12:40:00,65.83,65.84,65.71,65.71,3838.0,62.0427,62.0521,61.9296,61.9296,3838.0
2022-10-07 12:45:00,65.73,65.73,65.6,65.63,3606.0,61.9484,61.9484,61.8259,61.8542,3606.0
2022-10-07 12:50:00,65.61,65.7,65.61,65.66,3586.0,61.8353,61.9202,61.8353,61.8825,3586.0
2022-10-07 12:55:00,65.67,65.79,65.67,65.79,3517.0,61.8919,62.005,61.8919,62.005,3517.0
2022-10-07 13:00:00,65.77,65.77,65.63,65.68,4388.0,61.9861,61.9861,61.8542,61.9013,4388.0
2022-10-07 13:05:00,65.67,65.68,65.59,65.59,1938.0,61.8919,61.9013,61.8165,61.8165,1938.0
2022-10-07 13:10:00,65.56,65.73,65.56,65.71,4053.0,61.7882,61.9484,61.7882,61.9296,4053.0
2022-10-07 13:15:00,65.7,65.85,65.7,65.85,1700.0,61.9202,62.0615,61.9202,62.0615,1700.0
2022-10-07 13:20:00,65.85,65.88,65.84,65.85,7060.0,62.0615,62.0898,62.0521,62.0615,7060.0
2022-10-07 13:25:00,65.87,65.93,65.86,65.88,7811.0,62.0804,62.1369,62.0709,62.0898,7811.0
2022-10-07 13:30:00,65.88,65.93,65.77,65.92,5599.0,62.0898,62.1369,61.9861,62.1275,5599.0
2022-10-07 13:35:00,65.94,65.95,65.89,65.92,5722.0,62.1463,62.1558,62.0992,62.1275,5722.0
2022-10-07 13:40:00,65.98,66.04,65.93,66.02,3823.0,62.184,62.2406,62.1369,62.2217,3823.0
2022-10-07 13:45:00,66.01,66.05,65.91,65.91,5102.0,62.2123,62.25,62.1181,62.1181,5102.0
2022-10-07 13:50:00,65.89,65.98,65.89,65.92,2787.0,62.0992,62.184,62.0992,62.1275,2787.0
2022-10-07 13:55:00,65.94,65.97,65.88,65.92,3300.0,62.1463,62.1746,62.0898,62.1275,3300.0
2022-10-07 14:00:00,65.9,65.96,65.86,65.94,3141.0,62.1086,62.1652,62.0709,62.1463,3141.0
2022-10-07 14:05:00,65.93,66.04,65.93,66.0,9653.0,62.1369,62.2406,62.1369,62.2029,9653.0
2022-10-07 14:10:00,66.01,66.12,65.99,66.12,7202.0,62.2123,62.316,62.1935,62.316,7202.0
2022-10-07 14:15:00,66.11,66.15,66.09,66.11,7505.0,62.3066,62.3443,62.2877,62.3066,7505.0
2022-10-07 14:20:00,66.08,66.08,65.85,65.86,4661.0,62.2783,62.2783,62.0615,62.0709,4661.0
2022-10-07 14:25:00,65.88,65.94,65.88,65.91,6038.0,62.0898,62.1463,62.0898,62.1181,6038.0
2022-10-07 14:30:00,65.9,65.96,65.86,65.93,4200.0,62.1086,62.1652,62.0709,62.1369,4200.0
2022-10-07 14:35:00,65.94,66.1,65.94,65.99,7129.0,62.1463,62.2971,62.1463,62.1935,7129.0
2022-10-07 14:40:00,66.0,66.11,65.98,65.98,7128.0,62.2029,62.3066,62.184,62.184,7128.0
2022-10-07 14:45:00,65.99,66.04,65.95,66.04,6545.0,62.1935,62.2406,62.1558,62.2406,6545.0
2022-10-07 14:50:00,66.04,66.08,65.96,65.98,4246.0,62.2406,62.2783,62.1652,62.184,4246.0
2022-10-07 14:55:00,65.99,66.03,65.94,66.03,4505.0,62.1935,62.2312,62.1463,62.2312,4505.0
2022-10-07 15:00:00,66.03,66.26,66.02,66.17,22336.0,62.2312,62.4479,62.2217,62.3631,22336.0
2022-10-07 15:05:00,66.16,66.17,66.05,66.09,7732.0,62.3537,62.3631,62.25,62.2877,7732.0
2022-10-07 15:10:00,66.07,66.15,65.98,65.98,6591.0,62.2689,62.3443,62.184,62.184,6591.0
2022-10-07 15:15:00,65.99,66.0,65.88,65.88,7982.0,62.1935,62.2029,62.0898,62.0898,7982.0
2022-10-07 15:20:00,65.87,65.94,65.8,65.86,9205.0,62.0804,62.1463,62.0144,62.0709,9205.0
2022-10-07 15:25:00,65.88,65.88,65.72,65.78,6862.0,62.0898,62.0898,61.939,61.9956,6862.0
2022-10-07 15:30:00,65.78,65.79,65.71,65.73,9966.0,61.9956,62.005,61.9296,61.9484,9966.0
2022-10-07 15:35:00,65.72,65.93,65.71,65.93,10830.0,61.939,62.1369,61.9296,62.1369,10830.0
2022-10-07 15:40:00,65.93,66.05,65.88,66.02,14299.0,62.1369,62.25,62.0898,62.2217,14299.0
2022-10-07 15:45:00,66.02,66.05,65.94,65.96,9841.0,62.2217,62.25,62.1463,62.1652,9841.0
2022-10-07 15:50:00,65.96,66.22,65.96,66.09,33922.0,62.1652,62.4102,62.1652,62.2877,33922.0
2022-10-07 15:55:00,66.08,66.16,66.0,66.09,71990.0,62.2783,62.3537,62.2029,62.2877,71990.0
2022-10-10 09:30:00,66.35,66.57,65.93,66.05,16714.0,62.5328,62.7401,62.1369,62.25,16714.0
2022-10-10 09:35:00,66.07,66.13,65.77,65.8,3757.0,62.2689,62.3254,61.9861,62.0144,3757.0
2022-10-10 09:40:00,65.76,66.01,65.74,65.79,8153.0,61.9767,62.2123,61.9579,62.005,8153.0
2022-10-10 09:45:00,65.75,65.9,65.7,65.76,8387.0,61.9673,62.1086,61.9202,61.9767,8387.0
2022-10-10 09:50:00,65.76,65.77,65.21,65.21,5050.0,61.9767,61.9861,61.4583,61.4583,5050.0
2022-10-10 09:55:00,65.18,65.2,64.8,64.8,8134.0,61.4301,61.4489,61.0719,61.0719,8134.0
2022-10-10 10:00:00,64.79,64.9,64.68,64.68,10108.0,61.0625,61.1662,60.9588,60.9588,10108.0
2022-10-10 10:05:00,64.67,64.92,64.67,64.77,6905.0,60.9494,61.185,60.9494,61.0437,6905.0
2022-10-10 10:10:00,64.85,64.97,64.77,64.97,5341.0,61.1191,61.2322,61.0437,61.2322,5341.0
2022-10-10 10:15:00,64.99,65.05,64.97,65.02,8008.0,61.251,61.3075,61.2322,61.2793,8008.0
2022-10-10 10:20:00,65.03,65.05,64.91,64.95,16820.0,61.2887,61.3075,61.1756,61.2133,16820.0
2022-10-10 10:25:00,64.92,65.29,64.88,65.29,9122.0,61.185,61.5337,61.1473,61.5337,9122.0
2022-10-10 10:30:00,65.24,65.26,65.0,65.05,15032.0,61.4866,61.5055,61.2604,61.3075,15032.0
2022-10-10 10:35:00,65.03,65.06,64.72,64.72,5675.0,61.2887,61.317,60.9965,60.9965,5675.0
2022-10-10 10:40:00,64.72,64.92,64.69,64.92,5362.0,60.9965,61.185,60.9683,61.185,5362.0
2022-10-10 10:45:00,64.91,64.96,64.85,64.91,5524.0,61.1756,61.2227,61.1191,61.1756,5524.0
2022-10-10 10:50:00,64.88,64.89,64.72,64.78,4078.0,61.1473,61.1568,60.9965,61.0531,4078.0
2022-10-10 10:55:00,64.76,64.81,64.7,64.79,4776.0,61.0342,61.0814,60.9777,61.0625,4776.0
2022-10-10 11:00:00,64.79,64.79,64.62,64.65,5955.0,61.0625,61.0625,60.9023,60.9306,5955.0
2022-10-10 11:05:00,64.66,64.79,64.66,64.72,4237.0,60.94,61.0625,60.94,60.9965,4237.0
2022-10-10 11:10:00,64.72,64.76,64.66,64.71,4371.0,60.9965,61.0342,60.94,60.9871,4371.0
2022-10-10 11:15:00,64.72,64.73,64.59,64.59,4151.0,60.9965,61.006,60.874,60.874,4151.0
2022-10-10 11:20:00,64.6,64.86,64.6,64.85,6379.0,60.8834,61.1285,60.8834,61.1191,6379.0
2022-10-10 11:25:00,64.84,64.84,64.75,64.8,6895.0,61.1096,61.1096,61.0248,61.0719,6895.0
2022-10-10 11:30:00,64.79,64.8,64.66,64.7,4703.0,61.0625,61.0719,60.94,60.9777,4703.0
2022-10-10 11:35:00,64.71,64.71,64.56,64.58,4200.0,60.9871,60.9871,60.8457,60.8646,4200.0
2022-10-10 11:40:00,64.54,64.57,64.48,64.54,6345.0,60.8269,60.8552,60.7703,60.8269,6345.0
2022-10-10 11:45:00,64.52,64.58,64.49,64.58,5273.0,60.808,60.8646,60.7798,60.8646,5273.0
2022-10-10 11:50:00,64.58,64.75,64.57,64.69,9068.0,60.8646,61.0248,60.8552,60.9683,9068.0
2022-10-10 11:55:00,64.67,64.84,64.67,64.69,6405.0,60.9494,61.1096,60.9494,60.9683,6405.0
2022-10-10 12:00:00,64.66,64.67,64.52,64.53,3725.0,60.94,60.9494,60.808,60.8175,3725.0
2022-10-10 12:05:00,64.52,64.55,64.29,64.33,7811.0,60.808,60.8363,60.5913,60.629,7811.0
2022-10-10 12:10:00,64.33,64.34,64.24,64.29,4701.0,60.629,60.6384,60.5442,60.5913,4701.0
2022-10-10 12:15:00,64.28,64.28,64.19,64.2,4782.0,60.5818,60.5818,60.497,60.5065,4782.0
2022-10-10 12:20:00,64.14,64.14,64.02,64.04,4741.0,60.4499,60.4499,60.3368,60.3557,4741.0
2022-10-10 12:25:00,64.01,64.05,64.01,64.02,2400.0,60.3274,60.3651,60.3274,60.3368,2400.0
2022-10-10 12:30:00,64.03,64.06,63.92,63.92,2900.0,60.3462,60.3745,60.2426,60.2426,2900.0
2022-10-10 12:35:00,63.92,63.96,63.82,63.89,10427.0,60.2426,60.2803,60.1483,60.2143,10427.0
2022-10-10 12:40:00,63.93,63.99,63.89,63.98,5871.0,60.252,60.3085,60.2143,60.2991,5871.0
2022-10-10 12:45:00,63.99,64.1,63.98,64.1,6632.0,60.3085,60.4122,60.2991,60.4122,6632.0
2022-10-10 12:50:00,64.09,64.09,63.91,63.96,11043.0,60.4028,60.4028,60.2331,60.2803,11043.0
2022-10-10 12:55:00,63.97,64.01,63.89,63.9,4984.0,60.2897,60.3274,60.2143,60.2237,4984.0
2022-10-10 13:00:00,63.91,63.92,63.81,63.81,3130.0,60.2331,60.2426,60.1389,60.1389,3130.0
2022-10-10 13:05:00,63.8,63.83,63.62,63.71,34107.0,60.1295,60.1577,59.9598,60.0446,34107.0
2022-10-10 13:10:00,63.73,63.92,63.62,63.85,19306.0,60.0635,60.2426,59.9598,60.1766,19306.0
2022-10-10 13:15:00,63.86,64.05,63.82,63.86,27483.0,60.186,60.3651,60.1483,60.186,27483.0
2022-10-10 13:20:00,63.87,63.95,63.82,63.88,3700.0,60.1954,60.2708,60.1483,60.2049,3700.0
2022-10-10 13:25:00,63.88,64.01,63.88,64.01,4527.0,60.2049,60.3274,60.2049,60.3274,4527.0
2022-10-10 13:30:00,63.99,64.11,63.98,64.07,3245.0,60.3085,60.4216,60.2991,60.3839,3245.0
2022-10-10 13:35:00,64.09,64.23,64.05,64.23,9515.0,60.4028,60.5347,60.3651,60.5347,9515.0
2022-10-10 13:40:00,64.21,64.24,64.15,64.15,2714.0,60.5159,60.5442,60.4593,60.4593,2714.0
2022-10-10 13:45:00,64.16,64.68,64.16,64.6,6852.0,60.4688,60.9588,60.4688,60.8834,6852.0
2022-10-10 13:50:00,64.57,64.74,64.57,64.72,4319.0,60.8552,61.0154,60.8552,60.9965,4319.0
2022-10-10 13:55:00,64.62,64.65,64.56,64.56,3800.0,60.9023,60.9306,60.8457,60.8457,3800.0
2022-10-10 14:00:00,64.55,64.55,64.48,64.5,6307.0,60.8363,60.8363,60.7703,60.7892,6307.0
2022-10-10 14:05:00,64.47,64.48,64.42,64.43,5348.0,60.7609,60.7703,60.7138,60.7232,5348.0
2022-10-10 14:10:00,64.43,64.45,64.37,64.37,6283.0,60.7232,60.7421,60.6667,60.6667,6283.0
2022-10-10 14:15:00,64.35,64.36,64.3,64.3,2607.0,60.6478,60.6572,60.6007,60.6007,2607.0
2022-10-10 14:20:00,64.31,64.37,64.22,64.29,3300.0,60.6101,60.6667,60.5253,60.5913,3300.0
2022-10-10 14:25:00,64.28,64.36,64.26,64.33,3500.0,60.5818,60.6572,60.563,60.629,3500.0
2022-10-10 14:30:00,64.32,64.48,64.31,64.48,3007.0,60.6195,60.7703,60.6101,60.7703,3007.0
2022-10-10 14:35:00,64.42,64.48,64.41,64.48,3410.0,60.7138,60.7703,60.7044,60.7703,3410.0
2022-10-10 14:40:00,64.48,64.5,64.32,64.37,27982.0,60.7703,60.7892,60.6195,60.6667,27982.0
2022-10-10 14:45:00,64.34,64.34,64.2,64.23,5501.0,60.6384,60.6384,60.5065,60.5347,5501.0
2022-10-10 14:50:00,64.23,64.35,64.21,64.33,5399.0,60.5347,60.6478,60.5159,60.629,5399.0
2022-10-10 14:55:00,64.33,64.38,64.25,64.36,4352.0,60.629,60.6761,60.5536,60.6572,4352.0
2022-10-10 15:00:00,64.39,64.44,64.26,64.27,4887.0,60.6855,60.7326,60.563,60.5724,4887.0
2022-10-10 15:05:00,64.26,64.36,64.26,64.33,6712.0,60.563,60.6572,60.563,60.629,6712.0
2022-10-10 15:10:00,64.33,64.5,64.31,64.5,6314.0,60.629,60.7892,60.6101,60.7892,6314.0
2022-10-10 15:15:00,64.5,64.65,64.5,64.59,7100.0,60.7892,60.9306,60.7892,60.874,7100.0
2022-10-10 15:20:00,64.64,64.65,64.54,64.54,5153.0,60.9211,60.9306,60.8269,60.8269,5153.0
2022-10-10 15:25:00,64.53,64.53,64.33,64.34,9186.0,60.8175,60.8175,60.629,60.6384,9186.0
2022-10-10 15:30:00,64.36,64.41,64.22,64.34,13736.0,60.6572,60.7044,60.5253,60.6384,13736.0
2022-10-10 15:35:00,64.31,64.51,64.29,64.5,22009.0,60.6101,60.7986,60.5913,60.7892,22009.0
2022-10-10 15:40:00,64.51,64.52,64.31,64.33,22842.0,60.7986,60.808,60.6101,60.629,22842.0
2022-10-10 15:45:00,64.32,64.45,64.31,64.42,25194.0,60.6195,60.7421,60.6101,60.7138,25194.0
2022-10-10 15:50:00,64.42,64.48,64.27,64.45,75383.0,60.7138,60.7703,60.5724,60.7421,75383.0
2022-10-10 15:55:00,64.46,64.46,63.99,64.04,219269.0,60.7515,60.7515,60.3085,60.3557,219269.0
2022-10-11 09:30:00,63.88,64.0,63.73,63.88,18659.0,60.2049,60.318,60.0635,60.2049,18659.0
2022-10-11 09:35:00,63.86,63.86,63.66,63.67,3894.0,60.186,60.186,59.9975,60.0069,3894.0
2022-10-11 09:40:00,63.7,63.73,63.53,63.63,11106.0,60.0352,60.0635,59.875,59.9692,11106.0
2022-10-11 09:45:00,63.6,63.64,63.28,63.28,9414.0,59.941,59.9787,59.6394,59.6394,9414.0
2022-10-11 09:50:00,63.28,63.39,63.17,63.24,9666.0,59.6394,59.7431,59.5357,59.6017,9666.0
2022-10-11 09:55:00,63.2,63.28,63.09,63.1,3422.0,59.564,59.6394,59.4603,59.4697,3422.0
2022-10-11 10:00:00,63.1,63.1,62.77,62.8,10316.0,59.4697,59.4697,59.1587,59.187,10316.0
2022-10-11 10:05:00,62.8,62.87,62.67,62.85,12415.0,59.187,59.253,59.0645,59.2341,12415.0
2022-10-11 10:10:00,62.85,62.91,62.73,62.86,7627.0,59.2341,59.2907,59.121,59.2435,7627.0
2022-10-11 10:15:00,62.86,63.12,62.78,62.99,8199.0,59.2435,59.4886,59.1681,59.3661,8199.0
2022-10-11 10:20:00,62.93,63.03,62.87,62.88,9729.0,59.3095,59.4038,59.253,59.2624,9729.0
2022-10-11 10:25:00,62.86,62.95,62.77,62.89,6202.0,59.2435,59.3284,59.1587,59.2718,6202.0
2022-10-11 10:30:00,62.89,63.15,62.77,63.11,4372.0,59.2718,59.5169,59.1587,59.4792,4372.0
2022-10-11 10:35:00,63.08,63.23,63.01,63.12,12023.0,59.4509,59.5923,59.3849,59.4886,12023.0
2022-10-11 10:40:00,63.15,63.31,63.08,63.17,32055.0,59.5169,59.6677,59.4509,59.5357,32055.0
2022-10-11 10:45:00,63.18,63.18,62.85,62.85,8344.0,59.5451,59.5451,59.2341,59.2341,8344.0
2022-10-11 10:50:00,62.88,62.93,62.82,62.84,6079.0,59.2624,59.3095,59.2058,59.2247,6079.0
2022-10-11 10:55:00,62.82,62.88,62.62,62.64,6703.0,59.2058,59.2624,59.0174,59.0362,6703.0
2022-10-11 11:00:00,62.62,63.03,62.62,62.98,8692.0,59.0174,59.4038,59.0174,59.3566,8692.0
2022-10-11 11:05:00,62.93,62.93,62.73,62.77,8254.0,59.3095,59.3095,59.121,59.1587,8254.0
2022-10-11 11:10:00,62.79,62.87,62.74,62.85,5455.0,59.1776,59.253,59.1304,59.2341,5455.0
2022-10-11 11:15:00,62.91,62.98,62.89,62.94,7397.0,59.2907,59.3566,59.2718,59.3189,7397.0
2022-10-11 11:20:00,62.97,63.08,62.93,62.99,9001.0,59.3472,59.4509,59.3095,59.3661,9001.0
2022-10-11 11:25:00,62.96,63.02,62.91,62.98,8657.0,59.3378,59.3943,59.2907,59.3566,8657.0
2022-10-11 11:30:00,62.98,63.04,62.89,63.0,10573.0,59.3566,59.4132,59.2718,59.3755,10573.0
2022-10-11 11:35:00,63.01,63.18,62.95,63.09,6391.0,59.3849,59.5451,59.3284,59.4603,6391.0
2022-10-11 11:40:00,63.12,63.4,63.11,63.4,4706.0,59.4886,59.7525,59.4792,59.7525,4706.0
2022-10-11 11:45:00,63.41,63.59,63.39,63.59,36275.0,59.7619,59.9315,59.7431,59.9315,36275.0
2022-10-11 11:50:00,63.59,63.63,63.47,63.51,37018.0,59.9315,59.9692,59.8184,59.8561,37018.0
2022-10-11 11:55:00,63.52,63.62,63.52,63.59,3654.0,59.8656,59.9598,59.8656,59.9315,3654.0
2022-10-11 12:00:00,63.59,63.61,63.33,63.34,3935.0,59.9315,59.9504,59.6865,59.6959,3935.0
2022-10-11 12:05:00,63.35,63.35,62.99,62.99,10409.0,59.7054,59.7054,59.3661,59.3661,10409.0
2022-10-11 12:10:00,63.0,63.21,62.98,63.21,5378.0,59.3755,59.5734,59.3566,59.5734,5378.0
2022-10-11 12:15:00,63.21,63.33,63.2,63.33,3021.0,59.5734,59.6865,59.564,59.6865,3021.0
2022-10-11 12:20:00,63.32,63.48,63.3,63.44,3824.0,59.6771,59.8279,59.6582,59.7902,3824.0
2022-10-11 12:25:00,63.45,63.46,63.37,63.44,2003.0,59.7996,59.809,59.7242,59.7902,2003.0
2022-10-11 12:30:00,63.44,63.52,63.44,63.46,4015.0,59.7902,59.8656,59.7902,59.809,4015.0
2022-10-11 12:35:00,63.44,63.44,63.33,63.42,5004.0,59.7902,59.7902,59.6865,59.7713,5004.0
2022-10-11 12:40:00,63.43,63.57,63.39,63.57,7329.0,59.7808,59.9127,59.7431,59.9127,7329.0
2022-10-11 12:45:00,63.59,63.71,63.59,63.65,4184.0,59.9315,60.0446,59.9315,59.9881,4184.0
2022-10-11 12:50:00,63.65,63.66,63.43,63.48,8992.0,59.9881,59.9975,59.7808,59.8279,8992.0
2022-10-11 12:55:00,63.48,63.49,63.34,63.34,2780.0,59.8279,59.8373,59.6959,59.6959,2780.0
2022-10-11 13:00:00,63.38,63.44,63.36,63.37,4320.0,59.7336,59.7902,59.7148,59.7242,4320.0
2022-10-11 13:05:00,63.38,63.39,63.27,63.32,3778.0,59.7336,59.7431,59.63,59.6771,3778.0
2022-10-11 13:10:00,63.3,63.34,63.22,63.23,5050.0,59.6582,59.6959,59.5828,59.5923,5050.0
2022-10-11 13:15:00,63.22,63.3,63.12,63.22,6959.0,59.5828,59.6582,59.4886,59.5828,6959.0
2022-10-11 13:20:00,63.22,63.28,63.21,63.28,4122.0,59.5828,59.6394,59.5734,59.6394,4122.0
2022-10-11 13:25:00,63.28,63.28,63.07,63.12,4765.0,59.6394,59.6394,59.4415,59.4886,4765.0
2022-10-11 13:30:00,63.13,63.17,63.07,63.17,6810.0,59.498,59.5357,59.4415,59.5357,6810.0
2022-10-11 13:35:00,63.17,63.21,63.12,63.21,4671.0,59.5357,59.5734,59.4886,59.5734,4671.0
2022-10-11 13:40:00,63.2,63.3,63.18,63.28,2600.0,59.564,59.6582,59.5451,59.6394,2600.0
2022-10-11 13:45:00,63.29,63.33,63.26,63.26,2828.0,59.6488,59.6865,59.6205,59.6205,2828.0
2022-10-11 13:50:00,63.23,63.33,63.21,63.28,3500.0,59.5923,59.6865,59.5734,59.6394,3500.0
2022-10-11 13:55:00,63.26,63.34,63.25,63.33,3743.0,59.6205,59.6959,59.6111,59.6865,3743.0
2022-10-11 14:00:00,63.34,63.37,63.25,63.34,2825.0,59.6959,59.7242,59.6111,59.6959,2825.0
2022-10-11 14:05:00,63.35,63.37,63.19,63.27,5990.0,59.7054,59.7242,59.5546,59.63,5990.0
2022-10-11 14:10:00,63.2,63.2,63.01,63.07,4783.0,59.564,59.564,59.3849,59.4415,4783.0
2022-10-11 14:15:00,63.04,63.04,62.82,62.82,7075.0,59.4132,59.4132,59.2058,59.2058,7075.0
2022-10-11 14:20:00,62.84,62.92,62.84,62.91,9494.0,59.2247,59.3001,59.2247,59.2907,9494.0
2022-10-11 14:25:00,62.92,62.98,62.89,62.93,8175.0,59.3001,59.3566,59.2718,59.3095,8175.0
2022-10-11 14:30:00,62.95,63.07,62.95,63.05,6609.0,59.3284,59.4415,59.3284,59.4226,6609.0
2022-10-11 14:35:00,63.0,63.04,62.91,62.94,8208.0,59.3755,59.4132,59.2907,59.3189,8208.0
2022-10-11 14:40:00,62.93,62.98,62.75,62.75,6298.0,59.3095,59.3566,59.1399,59.1399,6298.0
2022-10-11 14:45:00,62.73,62.76,62.44,62.5,11327.0,59.121,59.1493,58.8477,58.9043,11327.0
2022-10-11 14:50:00,62.52,62.53,62.29,62.3,12238.0,58.9231,58.9325,58.7063,58.7158,12238.0
2022-10-11 14:55:00,62.27,62.29,62.03,62.08,13629.0,58.6875,58.7063,58.4613,58.5084,13629.0
2022-10-11 15:00:00,62.07,62.11,61.92,61.96,14506.0,58.499,58.5367,58.3576,58.3953,14506.0
2022-10-11 15:05:00,61.97,62.02,61.89,61.9,7450.0,58.4047,58.4519,58.3294,58.3388,7450.0
2022-10-11 15:10:00,61.9,61.92,61.78,61.87,12020.0,58.3388,58.3576,58.2257,58.3105,12020.0
2022-10-11 15:15:00,61.86,61.99,61.8,61.93,18395.0,58.3011,58.4236,58.2445,58.367,18395.0
2022-10-11 15:20:00,61.95,62.05,61.93,62.03,14757.0,58.3859,58.4801,58.367,58.4613,14757.0
2022-10-11 15:25:00,62.04,62.1,61.95,62.09,9878.0,58.4707,58.5273,58.3859,58.5178,9878.0
2022-10-11 15:30:00,62.08,62.17,61.98,62.13,12569.0,58.5084,58.5932,58.4142,58.5555,12569.0
2022-10-11 15:35:00,62.14,62.34,62.09,62.29,25280.0,58.565,58.7535,58.5178,58.7063,25280.0
2022-10-11 15:40:00,62.27,62.27,62.16,62.25,14615.0,58.6875,58.6875,58.5838,58.6686,14615.0
2022-10-11 15:45:00,62.25,62.31,62.19,62.3,15470.0,58.6686,58.7252,58.6121,58.7158,15470.0
2022-10-11 15:50:00,62.29,62.29,62.03,62.12,44748.0,58.7063,58.7063,58.4613,58.5461,44748.0
2022-10-11 15:55:00,62.12,62.14,62.02,62.07,137276.0,58.5461,58.565,58.4519,58.499,137276.0
2022-10-12 09:30:00,62.52,62.52,62.03,62.29,22288.0,58.9231,58.9231,58.4613,58.7063,22288.0
2022-10-12 09:35:00,62.33,62.52,62.29,62.48,12568.0,58.744,58.9231,58.7063,58.8854,12568.0
2022-10-12 09:40:00,62.47,62.55,62.34,62.53,16628.0,58.876,58.9514,58.7535,58.9325,16628.0
2022-10-12 09:45:00,62.69,62.77,62.47,62.76,4669.0,59.0833,59.1587,58.876,59.1493,4669.0
2022-10-12 09:50:00,62.82,62.82,62.56,62.59,9618.0,59.2058,59.2058,58.9608,58.9891,9618.0
2022-10-12 09:55:00,62.6,62.87,62.6,62.82,10030.0,58.9985,59.253,58.9985,59.2058,10030.0
2022-10-12 10:00:00,62.86,63.4,62.85,63.14,38336.0,59.2435,59.7525,59.2341,59.5074,38336.0
2022-10-12 10:05:00,63.2,63.21,62.85,62.85,6818.0,59.564,59.5734,59.2341,59.2341,6818.0
2022-10-12 10:10:00,62.89,63.03,62.85,62.85,8207.0,59.2718,59.4038,59.2341,59.2341,8207.0
2022-10-12 10:15:00,62.8,62.92,62.74,62.92,6947.0,59.187,59.3001,59.1304,59.3001,6947.0
2022-10-12 10:20:00,62.91,62.91,62.57,62.65,5385.0,59.2907,59.2907,58.9702,59.0456,5385.0
2022-10-12 10:25:00,62.61,62.86,62.55,62.78,4873.0,59.0079,59.2435,58.9514,59.1681,4873.0
2022-10-12 10:30:00,62.79,62.8,62.71,62.77,5134.0,59.1776,59.187,59.1022,59.1587,5134.0
2022-10-12 10:35:00,62.77,62.77,62.6,62.62,2745.0,59.1587,59.1587,58.9985,59.0174,2745.0
2022-10-12 10:40:00,62.55,62.6,62.47,62.51,3784.0,58.9514,58.9985,58.876,58.9137,3784.0
2022-10-12 10:45:00,62.51,62.64,62.45,62.64,3111.0,58.9137,59.0362,58.8571,59.0362,3111.0
2022-10-12 10:50:00,62.62,62.68,62.55,62.65,6876.0,59.0174,59.0739,58.9514,59.0456,6876.0
2022-10-12 10:55:00,62.57,62.64,62.55,62.59,4315.0,58.9702,59.0362,58.9514,58.9891,4315.0
2022-10-12 11:00:00,62.58,62.83,62.58,62.77,4170.0,58.9797,59.2153,58.9797,59.1587,4170.0
2022-10-12 11:05:00,62.76,62.8,62.69,62.72,2715.0,59.1493,59.187,59.0833,59.1116,2715.0
2022-10-12 11:10:00,62.7,62.81,62.7,62.74,5311.0,59.0927,59.1964,59.0927,59.1304,5311.0
2022-10-12 11:15:00,62.75,62.8,62.71,62.78,4460.0,59.1399,59.187,59.1022,59.1681,4460.0
2022-10-12 11:20:00,62.74,62.81,62.7,62.75,2619.0,59.1304,59.1964,59.0927,59.1399,2619.0
2022-10-12 11:25:00,62.74,62.75,62.65,62.74,4222.0,59.1304,59.1399,59.0456,59.1304,4222.0
2022-10-12 11:30:00,62.76,62.78,62.68,62.77,3510.0,59.1493,59.1681,59.0739,59.1587,3510.0
2022-10-12 11:35:00,62.77,62.84,62.72,62.76,2985.0,59.1587,59.2247,59.1116,59.1493,2985.0
2022-10-12 11:40:00,62.79,62.92,62.75,62.84,4071.0,59.1776,59.3001,59.1399,59.2247,4071.0
2022-10-12 11:45:00,62.85,62.89,62.8,62.87,8104.0,59.2341,59.2718,59.187,59.253,8104.0
2022-10-12 11:50:00,62.87,63.08,62.86,63.07,3450.0,59.253,59.4509,59.2435,59.4415,3450.0
2022-10-12 11:55:00,63.06,63.09,62.97,63.03,5053.0,59.432,59.4603,59.3472,59.4038,5053.0
2022-10-12 12:00:00,63.02,63.04,62.95,62.99,5282.0,59.3943,59.4132,59.3284,59.3661,5282.0
2022-10-12 12:05:00,62.98,63.15,62.92,62.97,8976.0,59.3566,59.5169,59.3001,59.3472,8976.0
2022-10-12 12:10:00,62.96,62.96,62.87,62.94,3389.0,59.3378,59.3378,59.253,59.3189,3389.0
2022-10-12 12:15:00,62.92,62.99,62.91,62.96,4013.0,59.3001,59.3661,59.2907,59.3378,4013.0
2022-10-12 12:20:00,62.96,62.96,62.87,62.89,3231.0,59.3378,59.3378,59.253,59.2718,3231.0
2022-10-12 12:25:00,62.87,62.91,62.78,62.8,3694.0,59.253,59.2907,59.1681,59.187,3694.0
2022-10-12 12:30:00,62.8,62.8,62.68,62.76,3903.0,59.187,59.187,59.0739,59.1493,3903.0
2022-10-12 12:35:00,62.79,62.8,62.69,62.7,2366.0,59.1776,59.187,59.0833,59.0927,2366.0
2022-10-12 12:40:00,62.7,62.7,62.62,62.67,3460.0,59.0927,59.0927,59.0174,59.0645,3460.0
2022-10-12 12:45:00,62.68,62.76,62.67,62.73,2209.0,59.0739,59.1493,59.0645,59.121,2209.0
2022-10-12 12:50:00,62.76,62.78,62.74,62.74,4857.0,59.1493,59.1681,59.1304,59.1304,4857.0
2022-10-12 12:55:00,62.76,62.86,62.75,62.81,2921.0,59.1493,59.2435,59.1399,59.1964,2921.0
2022-10-12 13:00:00,62.83,62.89,62.78,62.78,4009.0,59.2153,59.2718,59.1681,59.1681,4009.0
2022-10-12 13:05:00,62.77,62.84,62.76,62.8,2906.0,59.1587,59.2247,59.1493,59.187,2906.0
2022-10-12 13:10:00,62.81,62.86,62.81,62.84,2070.0,59.1964,59.2435,59.1964,59.2247,2070.0
2022-10-12 13:15:00,62.86,62.86,62.78,62.79,3141.0,59.2435,59.2435,59.1681,59.1776,3141.0
2022-10-12 13:20:00,62.8,62.8,62.71,62.72,3071.0,59.187,59.187,59.1022,59.1116,3071.0
2022-10-12 13:25:00,62.73,62.73,62.67,62.72,3808.0,59.121,59.121,59.0645,59.1116,3808.0
2022-10-12 13:30:00,62.75,62.76,62.59,62.61,5930.0,59.1399,59.1493,58.9891,59.0079,5930.0
2022-10-12 13:35:00,62.63,62.64,62.57,62.59,2500.0,59.0268,59.0362,58.9702,58.9891,2500.0
2022-10-12 13:40:00,62.61,62.63,62.49,62.52,4481.0,59.0079,59.0268,58.8948,58.9231,4481.0
2022-10-12 13:45:00,62.52,62.61,62.51,62.58,4058.0,58.9231,59.0079,58.9137,58.9797,4058.0
2022-10-12 13:50:00,62.59,62.59,62.5,62.51,4505.0,58.9891,58.9891,58.9043,58.9137,4505.0
2022-10-12 13:55:00,62.51,62.53,62.48,62.53,3874.0,58.9137,58.9325,58.8854,58.9325,3874.0
2022-10-12 14:00:00,62.59,62.69,62.4,62.5,17515.0,58.9891,59.0833,58.81,58.9043,17515.0
2022-10-12 14:05:00,62.47,62.71,62.43,62.61,6357.0,58.876,59.1022,58.8383,59.0079,6357.0
2022-10-12 14:10:00,62.55,62.67,62.51,62.61,5464.0,58.9514,59.0645,58.9137,59.0079,5464.0
2022-10-12 14:15:00,62.62,62.63,62.5,62.55,4158.0,59.0174,59.0268,58.9043,58.9514,4158.0
2022-10-12 14:20:00,62.57,62.57,62.45,62.46,4088.0,58.9702,58.9702,58.8571,58.8666,4088.0
2022-10-12 14:25:00,62.45,62.68,62.43,62.62,3584.0,58.8571,59.0739,58.8383,59.0174,3584.0
2022-10-12 14:30:00,62.66,62.66,62.56,62.63,3740.0,59.0551,59.0551,58.9608,59.0268,3740.0
2022-10-12 14:35:00,62.64,62.7,62.59,62.64,3900.0,59.0362,59.0927,58.9891,59.0362,3900.0
2022-10-12 14:40:00,62.62,62.67,62.58,62.61,3160.0,59.0174,59.0645,58.9797,59.0079,3160.0
2022-10-12 14:45:00,62.57,62.6,62.48,62.48,4520.0,58.9702,58.9985,58.8854,58.8854,4520.0
2022-10-12 14:50:00,62.47,62.5,62.38,62.4,4152.0,58.876,58.9043,58.7912,58.81,4152.0
2022-10-12 14:55:00,62.4,62.44,62.36,62.37,5015.0,58.81,58.8477,58.7723,58.7817,5015.0
2022-10-12 15:00:00,62.38,62.46,62.35,62.37,3963.0,58.7912,58.8666,58.7629,58.7817,3963.0
2022-10-12 15:05:00,62.39,62.49,62.39,62.47,5987.0,58.8006,58.8948,58.8006,58.876,5987.0
2022-10-12 15:10:00,62.51,62.54,62.48,62.53,3472.0,58.9137,58.942,58.8854,58.9325,3472.0
2022-10-12 15:15:00,62.51,62.63,62.46,62.63,8244.0,58.9137,59.0268,58.8666,59.0268,8244.0
2022-10-12 15:20:00,62.62,62.62,62.5,62.53,8307.0,59.0174,59.0174,58.9043,58.9325,8307.0
2022-10-12 15:25:00,62.54,62.59,62.47,62.52,9963.0,58.942,58.9891,58.876,58.9231,9963.0
2022-10-12 15:30:00,62.52,62.65,62.5,62.64,10616.0,58.9231,59.0456,58.9043,59.0362,10616.0
2022-10-12 15:35:00,62.65,62.71,62.61,62.63,9263.0,59.0456,59.1022,59.0079,59.0268,9263.0
2022-10-12 15:40:00,62.64,62.69,62.58,62.67,11345.0,59.0362,59.0833,58.9797,59.0645,11345.0
2022-10-12 15:45:00,62.65,62.66,62.55,62.55,12012.0,59.0456,59.0551,58.9514,58.9514,12012.0
2022-10-12 15:50:00,62.54,62.57,62.46,62.55,29512.0,58.942,58.9702,58.8666,58.9514,29512.0
2022-10-12 15:55:00,62.54,62.54,62.3,62.34,77823.0,58.942,58.942,58.7158,58.7535,77823.0
2022-10-13 09:30:00,61.04,61.06,60.56,60.66,27603.0,57.5283,57.5471,57.0759,57.1701,27603.0
2022-10-13 09:35:00,60.71,60.89,60.6,60.85,4497.0,57.2172,57.3869,57.1136,57.3492,4497.0
2022-10-13 09:40:00,60.86,61.19,60.77,60.93,10445.0,57.3586,57.6696,57.2738,57.4246,10445.0
2022-10-13 09:45:00,60.9,61.11,60.9,61.09,7579.0,57.3963,57.5942,57.3963,57.5754,7579.0
2022-10-13 09:50:00,61.11,61.38,61.09,61.23,9134.0,57.5942,57.8487,57.5754,57.7073,9134.0
2022-10-13 09:55:00,61.24,61.26,61.08,61.21,10401.0,57.7167,57.7356,57.566,57.6885,10401.0
2022-10-13 10:00:00,61.21,61.56,61.17,61.53,13291.0,57.6885,58.0183,57.6508,57.9901,13291.0
2022-10-13 10:05:00,61.55,61.76,61.52,61.72,18129.0,58.0089,58.2068,57.9806,58.1691,18129.0
2022-10-13 10:10:00,61.68,61.93,61.59,61.93,10219.0,58.1314,58.367,58.0466,58.367,10219.0
2022-10-13 10:15:00,61.89,61.91,61.73,61.76,13087.0,58.3294,58.3482,58.1786,58.2068,13087.0
2022-10-13 10:20:00,61.8,61.8,61.61,61.69,5070.0,58.2445,58.2445,58.0655,58.1409,5070.0
2022-10-13 10:25:00,61.67,61.74,61.48,61.52,8711.0,58.122,58.188,57.9429,57.9806,8711.0
2022-10-13 10:30:00,61.5,61.73,61.5,61.55,6600.0,57.9618,58.1786,57.9618,58.0089,6600.0
2022-10-13 10:35:00,61.52,61.67,61.52,61.62,3400.0,57.9806,58.122,57.9806,58.0749,3400.0
2022-10-13 10:40:00,61.61,61.75,61.57,61.65,4001.0,58.0655,58.1974,58.0278,58.1032,4001.0
2022-10-13 10:45:00,61.63,61.85,61.61,61.73,11954.0,58.0843,58.2917,58.0655,58.1786,11954.0
2022-10-13 10:50:00,61.77,61.93,61.77,61.93,8080.0,58.2163,58.367,58.2163,58.367,8080.0
2022-10-13 10:55:00,61.92,62.19,61.82,61.84,75109.0,58.3576,58.6121,58.2634,58.2822,75109.0
2022-10-13 11:00:00,61.83,62.2,61.8,62.2,44254.0,58.2728,58.6215,58.2445,58.6215,44254.0
2022-10-13 11:05:00,62.21,62.66,62.2,62.65,9590.0,58.6309,59.0551,58.6215,59.0456,9590.0
2022-10-13 11:10:00,62.61,62.83,62.5,62.83,11992.0,59.0079,59.2153,58.9043,59.2153,11992.0
2022-10-13 11:15:00,62.89,63.42,62.76,63.23,14321.0,59.2718,59.7713,59.1493,59.5923,14321.0
2022-10-13 11:20:00,63.32,63.79,63.24,63.31,6387.0,59.6771,60.12,59.6017,59.6677,6387.0
2022-10-13 11:25:00,63.28,63.33,63.08,63.26,5811.0,59.6394,59.6865,59.4509,59.6205,5811.0
2022-10-13 11:30:00,63.27,63.31,63.11,63.24,6285.0,59.63,59.6677,59.4792,59.6017,6285.0
2022-10-13 11:35:00,63.26,64.04,63.26,63.86,15607.0,59.6205,60.3557,59.6205,60.186,15607.0
2022-10-13 11:40:00,63.96,64.12,63.6,63.61,7405.0,60.2803,60.4311,59.941,59.9504,7405.0
2022-10-13 11:45:00,63.62,63.67,63.42,63.53,11503.0,59.9598,60.0069,59.7713,59.875,11503.0
2022-10-13 11:50:00,63.51,63.69,63.41,63.64,5300.0,59.8561,60.0258,59.7619,59.9787,5300.0
2022-10-13 11:55:00,63.62,63.63,63.42,63.52,5348.0,59.9598,59.9692,59.7713,59.8656,5348.0
2022-10-13 12:00:00,63.53,63.67,63.45,63.67,4231.0,59.875,60.0069,59.7996,60.0069,4231.0
2022-10-13 12:05:00,63.59,63.59,63.46,63.46,6889.0,59.9315,59.9315,59.809,59.809,6889.0
2022-10-13 12:10:00,63.46,63.51,63.24,63.36,4435.0,59.809,59.8561,59.6017,59.7148,4435.0
2022-10-13 12:15:00,63.31,63.39,63.16,63.22,4117.0,59.6677,59.7431,59.5263,59.5828,4117.0
2022-10-13 12:20:00,63.22,63.27,63.13,63.22,6347.0,59.5828,59.63,59.498,59.5828,6347.0
2022-10-13 12:25:00,63.16,63.18,63.06,63.13,6249.0,59.5263,59.5451,59.432,59.498,6249.0
2022-10-13 12:30:00,63.13,63.27,63.07,63.26,3512.0,59.498,59.63,59.4415,59.6205,3512.0
2022-10-13 12:35:00,63.25,63.32,63.17,63.23,3396.0,59.6111,59.6771,59.5357,59.5923,3396.0
2022-10-13 12:40:00,63.24,63.48,63.24,63.44,5934.0,59.6017,59.8279,59.6017,59.7902,5934.0
2022-10-13 12:45:00,63.4,63.48,63.32,63.48,3737.0,59.7525,59.8279,59.6771,59.8279,3737.0
2022-10-13 12:50:00,63.45,63.55,63.41,63.42,6274.0,59.7996,59.8938,59.7619,59.7713,6274.0
2022-10-13 12:55:00,63.49,63.52,63.37,63.48,2700.0,59.8373,59.8656,59.7242,59.8279,2700.0
2022-10-13 13:00:00,63.49,63.65,63.49,63.63,5710.0,59.8373,59.9881,59.8373,59.9692,5710.0
2022-10-13 13:05:00,63.61,63.65,63.5,63.5,3400.0,59.9504,59.9881,59.8467,59.8467,3400.0
2022-10-13 13:10:00,63.49,63.55,63.39,63.43,3862.0,59.8373,59.8938,59.7431,59.7808,3862.0
2022-10-13 13:15:00,63.48,63.6,63.45,63.57,3416.0,59.8279,59.941,59.7996,59.9127,3416.0
2022-10-13 13:20:00,63.64,63.76,63.64,63.74,2285.0,59.9787,60.0918,59.9787,60.0729,2285.0
2022-10-13 13:25:00,63.76,63.93,63.69,63.84,5408.0,60.0918,60.252,60.0258,60.1672,5408.0
2022-10-13 13:30:00,63.85,64.02,63.85,63.99,5556.0,60.1766,60.3368,60.1766,60.3085,5556.0
2022-10-13 13:35:00,64.0,64.0,63.88,63.96,5169.0,60.318,60.318,60.2049,60.2803,5169.0
2022-10-13 13:40:00,64.0,64.08,63.91,63.94,10863.0,60.318,60.3934,60.2331,60.2614,10863.0
2022-10-13 13:45:00,63.95,64.03,63.9,64.03,5109.0,60.2708,60.3462,60.2237,60.3462,5109.0
2022-10-13 13:50:00,64.05,64.13,64.0,64.0,3926.0,60.3651,60.4405,60.318,60.318,3926.0
2022-10-13 13:55:00,63.96,63.98,63.88,63.94,5001.0,60.2803,60.2991,60.2049,60.2614,5001.0
2022-10-13 14:00:00,63.91,63.92,63.84,63.9,3406.0,60.2331,60.2426,60.1672,60.2237,3406.0
2022-10-13 14:05:00,63.92,63.97,63.79,63.8,4552.0,60.2426,60.2897,60.12,60.1295,4552.0
2022-10-13 14:10:00,63.78,63.81,63.63,63.79,3843.0,60.1106,60.1389,59.9692,60.12,3843.0
2022-10-13 14:15:00,63.79,63.82,63.74,63.77,5047.0,60.12,60.1483,60.0729,60.1012,5047.0
2022-10-13 14:20:00,63.78,63.78,63.68,63.71,3853.0,60.1106,60.1106,60.0164,60.0446,3853.0
2022-10-13 14:25:00,63.69,63.69,63.53,63.61,3428.0,60.0258,60.0258,59.875,59.9504,3428.0
2022-10-13 14:30:00,63.67,63.86,63.65,63.79,5691.0,60.0069,60.186,59.9881,60.12,5691.0
2022-10-13 14:35:00,63.85,63.94,63.85,63.91,5091.0,60.1766,60.2614,60.1766,60.2331,5091.0
2022-10-13 14:40:00,63.9,63.96,63.87,63.94,4846.0,60.2237,60.2803,60.1954,60.2614,4846.0
2022-10-13 14:45:00,63.96,64.2,63.96,64.16,23075.0,60.2803,60.5065,60.2803,60.4688,23075.0
2022-10-13 14:50:00,64.15,64.34,64.13,64.23,94421.0,60.4593,60.6384,60.4405,60.5347,94421.0
2022-10-13 14:55:00,64.23,64.31,64.23,64.26,21502.0,60.5347,60.6101,60.5347,60.563,21502.0
2022-10-13 15:00:00,64.25,64.26,64.11,64.12,22837.0,60.5536,60.563,60.4216,60.4311,22837.0
2022-10-13 15:05:00,64.13,64.25,64.12,64.22,8334.0,60.4405,60.5536,60.4311,60.5253,8334.0
2022-10-13 15:10:00,64.23,64.24,64.11,64.12,7676.0,60.5347,60.5442,60.4216,60.4311,7676.0
2022-10-13 15:15:00,64.12,64.2,64.1,64.11,5955.0,60.4311,60.5065,60.4122,60.4216,5955.0
2022-10-13 15:20:00,64.1,64.17,64.08,64.13,15922.0,60.4122,60.4782,60.3934,60.4405,15922.0
2022-10-13 15:25:00,64.12,64.16,64.1,64.12,13119.0,60.4311,60.4688,60.4122,60.4311,13119.0
2022-10-13 15:30:00,64.1,64.21,63.93,63.96,7915.0,60.4122,60.5159,60.252,60.2803,7915.0
2022-10-13 15:35:00,63.96,64.02,63.91,64.02,12437.0,60.2803,60.3368,60.2331,60.3368,12437.0
2022-10-13 15:40:00,64.0,64.04,63.9,64.0,12113.0,60.318,60.3557,60.2237,60.318,12113.0
2022-10-13 15:45:00,64.0,64.09,63.95,64.07,16021.0,60.318,60.4028,60.2708,60.3839,16021.0
2022-10-13 15:50:00,64.06,64.22,63.81,64.21,92949.0,60.3745,60.5253,60.1389,60.5159,92949.0
2022-10-13 15:55:00,64.2,64.2,64.06,64.12,124181.0,60.5065,60.5065,60.3745,60.4311,124181.0
2022-10-14 09:30:00,64.48,64.63,63.88,64.1,43791.0,60.7703,60.9117,60.2049,60.4122,43791.0
2022-10-14 09:35:00,64.14,64.45,64.09,64.39,27552.0,60.4499,60.7421,60.4028,60.6855,27552.0
2022-10-14 09:40:00,64.32,64.32,63.77,63.78,17257.0,60.6195,60.6195,60.1012,60.1106,17257.0
2022-10-14 09:45:00,63.74,63.75,63.37,63.6,23324.0,60.0729,60.0823,59.7242,59.941,23324.0
2022-10-14 09:50:00,63.64,63.77,63.49,63.51,27688.0,59.9787,60.1012,59.8373,59.8561,27688.0
2022-10-14 09:55:00,63.54,63.7,63.5,63.52,12821.0,59.8844,60.0352,59.8467,59.8656,12821.0
2022-10-14 10:00:00,63.46,63.53,62.96,63.2,25507.0,59.809,59.875,59.3378,59.564,25507.0
2022-10-14 10:05:00,63.22,63.37,63.14,63.23,20903.0,59.5828,59.7242,59.5074,59.5923,20903.0
2022-10-14 10:10:00,63.22,63.29,62.98,63.05,25413.0,59.5828,59.6488,59.3566,59.4226,25413.0
2022-10-14 10:15:00,63.04,63.26,63.0,63.21,15195.0,59.4132,59.6205,59.3755,59.5734,15195.0
2022-10-14 10:20:00,63.19,63.2,62.94,63.04,15529.0,59.5546,59.564,59.3189,59.4132,15529.0
2022-10-14 10:25:00,63.04,63.25,62.9,63.18,14987.0,59.4132,59.6111,59.2812,59.5451,14987.0
2022-10-14 10:30:00,63.17,63.55,63.17,63.38,10856.0,59.5357,59.8938,59.5357,59.7336,10856.0
2022-10-14 10:35:00,63.34,63.49,63.34,63.47,7308.0,59.6959,59.8373,59.6959,59.8184,7308.0
2022-10-14 10:40:00,63.5,63.6,63.19,63.19,5625.0,59.8467,59.941,59.5546,59.5546,5625.0
2022-10-14 10:45:00,63.2,63.29,63.14,63.21,6190.0,59.564,59.6488,59.5074,59.5734,6190.0
2022-10-14 10:50:00,63.23,63.5,63.17,63.44,6315.0,59.5923,59.8467,59.5357,59.7902,6315.0
2022-10-14 10:55:00,63.41,63.61,63.39,63.56,5825.0,59.7619,59.9504,59.7431,59.9033,5825.0
2022-10-14 11:00:00,63.6,63.85,63.59,63.8,8121.0,59.941,60.1766,59.9315,60.1295,8121.0
2022-10-14 11:05:00,63.8,63.83,63.69,63.71,8039.0,60.1295,60.1577,60.0258,60.0446,8039.0
2022-10-14 11:10:00,63.73,63.73,63.47,63.47,5600.0,60.0635,60.0635,59.8184,59.8184,5600.0
2022-10-14 11:15:00,63.49,63.52,63.39,63.43,5677.0,59.8373,59.8656,59.7431,59.7808,5677.0
2022-10-14 11:20:00,63.42,63.63,63.42,63.6,7852.0,59.7713,59.9692,59.7713,59.941,7852.0
2022-10-14 11:25:00,63.6,63.7,63.6,63.68,11096.0,59.941,60.0352,59.941,60.0164,11096.0
2022-10-14 11:30:00,63.67,63.67,63.45,63.45,12908.0,60.0069,60.0069,59.7996,59.7996,12908.0
2022-10-14 11:35:00,63.46,63.51,63.39,63.49,3400.0,59.809,59.8561,59.7431,59.8373,3400.0
2022-10-14 11:40:00,63.54,63.54,63.35,63.4,3769.0,59.8844,59.8844,59.7054,59.7525,3769.0
2022-10-14 11:45:00,63.38,63.4,63.17,63.19,6459.0,59.7336,59.7525,59.5357,59.5546,6459.0
2022-10-14 11:50:00,63.22,63.26,63.03,63.19,4254.0,59.5828,59.6205,59.4038,59.5546,4254.0
2022-10-14 11:55:00,63.2,63.39,63.17,63.27,8264.0,59.564,59.7431,59.5357,59.63,8264.0
2022-10-14 12:00:00,63.27,63.58,63.24,63.53,7100.0,59.63,59.9221,59.6017,59.875,7100.0
2022-10-14 12:05:00,63.55,63.61,63.32,63.35,18553.0,59.8938,59.9504,59.6771,59.7054,18553.0
2022-10-14 12:10:00,63.35,63.45,63.26,63.27,7868.0,59.7054,59.7996,59.6205,59.63,7868.0
2022-10-14 12:15:00,63.26,63.26,63.07,63.2,10476.0,59.6205,59.6205,59.4415,59.564,10476.0
2022-10-14 12:20:00,63.21,63.29,63.1,63.21,6322.0,59.5734,59.6488,59.4697,59.5734,6322.0
2022-10-14 12:25:00,63.17,63.21,63.08,63.11,5357.0,59.5357,59.5734,59.4509,59.4792,5357.0
2022-10-14 12:30:00,63.19,63.22,63.1,63.12,2697.0,59.5546,59.5828,59.4697,59.4886,2697.0
2022-10-14 12:35:00,63.14,63.26,63.14,63.21,3228.0,59.5074,59.6205,59.5074,59.5734,3228.0
2022-10-14 12:40:00,63.21,63.35,63.18,63.32,3486.0,59.5734,59.7054,59.5451,59.6771,3486.0
2022-10-14 12:45:00,63.29,63.33,63.18,63.18,3754.0,59.6488,59.6865,59.5451,59.5451,3754.0
2022-10-14 12:50:00,63.13,63.13,63.03,63.12,2823.0,59.498,59.498,59.4038,59.4886,2823.0
2022-10-14 12:55:00,63.06,63.07,63.01,63.03,3000.0,59.432,59.4415,59.3849,59.4038,3000.0
2022-10-14 13:00:00,63.03,63.28,63.03,63.18,9454.0,59.4038,59.6394,59.4038,59.5451,9454.0
2022-10-14 13:05:00,63.15,63.15,63.02,63.09,6703.0,59.5169,59.5169,59.3943,59.4603,6703.0
2022-10-14 13:10:00,63.1,63.15,63.08,63.08,2784.0,59.4697,59.5169,59.4509,59.4509,2784.0
2022-10-14 13:15:00,63.08,63.2,63.07,63.19,4300.0,59.4509,59.564,59.4415,59.5546,4300.0
2022-10-14 13:20:00,63.17,63.29,63.06,63.25,3367.0,59.5357,59.6488,59.432,59.6111,3367.0
2022-10-14 13:25:00,63.25,63.28,63.18,63.28,3200.0,59.6111,59.6394,59.5451,59.6394,3200.0
2022-10-14 13:30:00,63.27,63.41,63.23,63.35,6000.0,59.63,59.7619,59.5923,59.7054,6000.0
2022-10-14 13:35:00,63.32,63.43,63.26,63.4,3800.0,59.6771,59.7808,59.6205,59.7525,3800.0
2022-10-14 13:40:00,63.39,63.44,63.31,63.32,4900.0,59.7431,59.7902,59.6677,59.6771,4900.0
2022-10-14 13:45:00,63.3,63.37,63.28,63.29,8351.0,59.6582,59.7242,59.6394,59.6488,8351.0
2022-10-14 13:50:00,63.29,63.3,63.17,63.21,5400.0,59.6488,59.6582,59.5357,59.5734,5400.0
2022-10-14 13:55:00,63.22,63.31,63.17,63.31,6890.0,59.5828,59.6677,59.5357,59.6677,6890.0
2022-10-14 14:00:00,63.29,63.29,63.22,63.26,5538.0,59.6488,59.6488,59.5828,59.6205,5538.0
2022-10-14 14:05:00,63.26,63.3,63.14,63.23,7349.0,59.6205,59.6582,59.5074,59.5923,7349.0
2022-10-14 14:10:00,63.2,63.2,63.08,63.1,5049.0,59.564,59.564,59.4509,59.4697,5049.0
2022-10-14 14:15:00,63.07,63.14,62.95,62.95,8210.0,59.4415,59.5074,59.3284,59.3284,8210.0
2022-10-14 14:20:00,62.97,63.02,62.95,62.96,4794.0,59.3472,59.3943,59.3284,59.3378,4794.0
2022-10-14 14:25:00,62.96,62.98,62.88,62.98,6019.0,59.3378,59.3566,59.2624,59.3566,6019.0
2022-10-14 14:30:00,62.95,62.97,62.88,62.89,4990.0,59.3284,59.3472,59.2624,59.2718,4990.0
2022-10-14 14:35:00,62.91,62.94,62.81,62.81,11950.0,59.2907,59.3189,59.1964,59.1964,11950.0
2022-10-14 14:40:00,62.8,62.84,62.71,62.83,9770.0,59.187,59.2247,59.1022,59.2153,9770.0
2022-10-14 14:45:00,62.78,62.82,62.63,62.72,76172.0,59.1681,59.2058,59.0268,59.1116,76172.0
2022-10-14 14:50:00,62.7,62.7,62.55,62.59,28836.0,59.0927,59.0927,58.9514,58.9891,28836.0
2022-10-14 14:55:00,62.57,62.61,62.44,62.53,26728.0,58.9702,59.0079,58.8477,58.9325,26728.0
2022-10-14 15:00:00,62.54,62.78,62.54,62.65,46075.0,58.942,59.1681,58.942,59.0456,46075.0
2022-10-14 15:05:00,62.63,62.71,62.54,62.59,19819.0,59.0268,59.1022,58.942,58.9891,19819.0
2022-10-14 15:10:00,62.58,62.64,62.48,62.49,18654.0,58.9797,59.0362,58.8854,58.8948,18654.0
2022-10-14 15:15:00,62.48,62.53,62.4,62.52,16725.0,58.8854,58.9325,58.81,58.9231,16725.0
2022-10-14 15:20:00,62.52,62.65,62.5,62.6,35140.0,58.9231,59.0456,58.9043,58.9985,35140.0
2022-10-14 15:25:00,62.58,62.67,62.54,62.64,26060.0,58.9797,59.0645,58.942,59.0362,26060.0
2022-10-14 15:30:00,62.63,62.69,62.49,62.69,32060.0,59.0268,59.0833,58.8948,59.0833,32060.0
2022-10-14 15:35:00,62.69,62.73,62.52,62.54,28856.0,59.0833,59.121,58.9231,58.942,28856.0
2022-10-14 15:40:00,62.54,62.64,62.47,62.63,46515.0,58.942,59.0362,58.876,59.0268,46515.0
2022-10-14 15:45:00,62.62,62.62,62.45,62.61,60006.0,59.0174,59.0174,58.8571,59.0079,60006.0
2022-10-14 15:50:00,62.6,62.65,62.43,62.55,126194.0,58.9985,59.0456,58.8383,58.9514,126194.0
2022-10-14 15:55:00,62.55,62.55,62.28,62.44,173285.0,58.9514,58.9514,58.6969,58.8477,173285.0
2022-10-17 09:30:00,63.7,64.27,63.25,63.87,54413.0,60.0352,60.5724,59.6111,60.1954,54413.0
2022-10-17 09:35:00,63.97,64.17,63.93,63.93,5825.0,60.2897,60.4782,60.252,60.252,5825.0
2022-10-17 09:40:00,63.94,64.1,63.6,63.6,9297.0,60.2614,60.4122,59.941,59.941,9297.0
2022-10-17 09:45:00,63.55,63.76,63.2,63.72,46184.0,59.8938,60.0918,59.564,60.0541,46184.0
2022-10-17 09:50:00,63.69,63.74,63.45,63.45,13023.0,60.0258,60.0729,59.7996,59.7996,13023.0
2022-10-17 09:55:00,63.45,63.47,63.1,63.16,12632.0,59.7996,59.8184,59.4697,59.5263,12632.0
2022-10-17 10:00:00,63.2,63.31,63.14,63.17,31733.0,59.564,59.6677,59.5074,59.5357,31733.0
2022-10-17 10:05:00,63.16,63.21,63.01,63.01,17010.0,59.5263,59.5734,59.3849,59.3849,17010.0
2022-10-17 10:10:00,62.99,63.35,62.99,63.35,16175.0,59.3661,59.7054,59.3661,59.7054,16175.0
2022-10-17 10:15:00,63.36,63.47,63.33,63.39,10726.0,59.7148,59.8184,59.6865,59.7431,10726.0
2022-10-17 10:20:00,63.4,63.52,63.22,63.3,18609.0,59.7525,59.8656,59.5828,59.6582,18609.0
2022-10-17 10:25:00,63.3,63.41,63.28,63.36,26746.0,59.6582,59.7619,59.6394,59.7148,26746.0
2022-10-17 10:30:00,63.37,63.54,63.3,63.33,7855.0,59.7242,59.8844,59.6582,59.6865,7855.0
2022-10-17 10:35:00,63.32,63.4,63.31,63.34,5172.0,59.6771,59.7525,59.6677,59.6959,5172.0
2022-10-17 10:40:00,63.34,63.42,63.29,63.35,8108.0,59.6959,59.7713,59.6488,59.7054,8108.0
2022-10-17 10:45:00,63.38,63.47,63.37,63.4,5400.0,59.7336,59.8184,59.7242,59.7525,5400.0
2022-10-17 10:50:00,63.39,63.39,63.07,63.16,42515.0,59.7431,59.7431,59.4415,59.5263,42515.0
2022-10-17 10:55:00,63.15,63.2,62.96,63.05,10057.0,59.5169,59.564,59.3378,59.4226,10057.0
2022-10-17 11:00:00,63.07,63.25,63.07,63.16,7101.0,59.4415,59.6111,59.4415,59.5263,7101.0
2022-10-17 11:05:00,63.15,63.18,62.87,62.87,5718.0,59.5169,59.5451,59.253,59.253,5718.0
2022-10-17 11:10:00,62.89,63.15,62.89,63.09,8190.0,59.2718,59.5169,59.2718,59.4603,8190.0
2022-10-17 11:15:00,63.08,63.08,62.88,62.88,5598.0,59.4509,59.4509,59.2624,59.2624,5598.0
2022-10-17 11:20:00,62.8,63.09,62.8,63.09,11500.0,59.187,59.4603,59.187,59.4603,11500.0
2022-10-17 11:25:00,63.07,63.33,63.05,63.33,8791.0,59.4415,59.6865,59.4226,59.6865,8791.0
2022-10-17 11:30:00,63.32,63.49,63.32,63.39,9953.0,59.6771,59.8373,59.6771,59.7431,9953.0
2022-10-17 11:35:00,63.37,63.39,63.34,63.36,8937.0,59.7242,59.7431,59.6959,59.7148,8937.0
2022-10-17 11:40:00,63.35,63.44,63.31,63.35,6900.0,59.7054,59.7902,59.6677,59.7054,6900.0
2022-10-17 11:45:00,63.34,63.46,63.32,63.46,4800.0,59.6959,59.809,59.6771,59.809,4800.0
2022-10-17 11:50:00,63.45,63.47,63.36,63.41,5758.0,59.7996,59.8184,59.7148,59.7619,5758.0
2022-10-17 11:55:00,63.4,63.4,63.3,63.3,5321.0,59.7525,59.7525,59.6582,59.6582,5321.0
2022-10-17 12:00:00,63.3,63.41,63.3,63.39,4462.0,59.6582,59.7619,59.6582,59.7431,4462.0
2022-10-17 12:05:00,63.38,63.48,63.37,63.45,5407.0,59.7336,59.8279,59.7242,59.7996,5407.0
2022-10-17 12:10:00,63.45,63.45,63.19,63.3,7602.0,59.7996,59.7996,59.5546,59.6582,7602.0
2022-10-17 12:15:00,63.3,63.33,63.26,63.27,5019.0,59.6582,59.6865,59.6205,59.63,5019.0
2022-10-17 12:20:00,63.25,63.33,63.21,63.29,5609.0,59.6111,59.6865,59.5734,59.6488,5609.0
2022-10-17 12:25:00,63.29,63.38,63.27,63.35,5430.0,59.6488,59.7336,59.63,59.7054,5430.0
2022-10-17 12:30:00,63.37,63.47,63.33,63.47,24777.0,59.7242,59.8184,59.6865,59.8184,24777.0
2022-10-17 12:35:00,63.48,63.51,63.37,63.4,5534.0,59.8279,59.8561,59.7242,59.7525,5534.0
2022-10-17 12:40:00,63.41,63.41,63.23,63.29,6494.0,59.7619,59.7619,59.5923,59.6488,6494.0
2022-10-17 12:45:00,63.3,63.31,63.16,63.26,4779.0,59.6582,59.6677,59.5263,59.6205,4779.0
2022-10-17 12:50:00,63.26,63.35,63.26,63.34,3574.0,59.6205,59.7054,59.6205,59.6959,3574.0
2022-10-17 12:55:00,63.32,63.33,63.26,63.3,4484.0,59.6771,59.6865,59.6205,59.6582,4484.0
2022-10-17 13:00:00,63.28,63.33,63.13,63.14,10229.0,59.6394,59.6865,59.498,59.5074,10229.0
2022-10-17 13:05:00,63.16,63.27,63.16,63.24,6719.0,59.5263,59.63,59.5263,59.6017,6719.0
2022-10-17 13:10:00,63.23,63.31,63.22,63.25,4104.0,59.5923,59.6677,59.5828,59.6111,4104.0
2022-10-17 13:15:00,63.27,63.32,63.19,63.2,6292.0,59.63,59.6771,59.5546,59.564,6292.0
2022-10-17 13:20:00,63.18,63.36,63.18,63.34,5395.0,59.5451,59.7148,59.5451,59.6959,5395.0
2022-10-17 13:25:00,63.35,63.41,63.32,63.41,6651.0,59.7054,59.7619,59.6771,59.7619,6651.0
2022-10-17 13:30:00,63.43,63.45,63.38,63.38,6948.0,59.7808,59.7996,59.7336,59.7336,6948.0
2022-10-17 13:35:00,63.37,63.46,63.34,63.45,6365.0,59.7242,59.809,59.6959,59.7996,6365.0
2022-10-17 13:40:00,63.44,63.5,63.43,63.48,6714.0,59.7902,59.8467,59.7808,59.8279,6714.0
2022-10-17 13:45:00,63.47,63.66,63.47,63.64,4250.0,59.8184,59.9975,59.8184,59.9787,4250.0
2022-10-17 13:50:00,63.61,63.71,63.6,63.62,7367.0,59.9504,60.0446,59.941,59.9598,7367.0
2022-10-17 13:55:00,63.63,63.63,63.57,63.6,6942.0,59.9692,59.9692,59.9127,59.941,6942.0
2022-10-17 14:00:00,63.58,63.73,63.56,63.65,8180.0,59.9221,60.0635,59.9033,59.9881,8180.0
2022-10-17 14:05:00,63.64,63.66,63.58,63.64,7211.0,59.9787,59.9975,59.9221,59.9787,7211.0
2022-10-17 14:10:00,63.61,63.7,63.57,63.58,11517.0,59.9504,60.0352,59.9127,59.9221,11517.0
2022-10-17 14:15:00,63.56,63.56,63.47,63.54,6829.0,59.9033,59.9033,59.8184,59.8844,6829.0
2022-10-17 14:20:00,63.53,63.53,63.42,63.45,6977.0,59.875,59.875,59.7713,59.7996,6977.0
2022-10-17 14:25:00,63.42,63.5,63.39,63.49,5527.0,59.7713,59.8467,59.7431,59.8373,5527.0
2022-10-17 14:30:00,63.48,63.49,63.38,63.44,5200.0,59.8279,59.8373,59.7336,59.7902,5200.0
2022-10-17 14:35:00,63.44,63.6,63.44,63.6,7830.0,59.7902,59.941,59.7902,59.941,7830.0
2022-10-17 14:40:00,63.59,63.67,63.55,63.65,7665.0,59.9315,60.0069,59.8938,59.9881,7665.0
2022-10-17 14:45:00,63.65,63.7,63.6,63.64,9862.0,59.9881,60.0352,59.941,59.9787,9862.0
2022-10-17 14:50:00,63.64,63.65,63.57,63.63,5317.0,59.9787,59.9881,59.9127,59.9692,5317.0
2022-10-17 14:55:00,63.62,63.62,63.51,63.53,7534.0,59.9598,59.9598,59.8561,59.875,7534.0
2022-10-17 15:00:00,63.52,63.52,63.38,63.42,7808.0,59.8656,59.8656,59.7336,59.7713,7808.0
2022-10-17 15:05:00,63.43,63.47,63.31,63.31,8526.0,59.7808,59.8184,59.6677,59.6677,8526.0
2022-10-17 15:10:00,63.3,63.34,63.24,63.33,10543.0,59.6582,59.6959,59.6017,59.6865,10543.0
2022-10-17 15:15:00,63.33,63.34,63.18,63.26,18455.0,59.6865,59.6959,59.5451,59.6205,18455.0
2022-10-17 15:20:00,63.25,63.25,63.13,63.23,14847.0,59.6111,59.6111,59.498,59.5923,14847.0
2022-10-17 15:25:00,63.22,63.27,63.16,63.2,18804.0,59.5828,59.63,59.5263,59.564,18804.0
2022-10-17 15:30:00,63.2,63.23,63.16,63.2,23693.0,59.564,59.5923,59.5263,59.564,23693.0
2022-10-17 15:35:00,63.19,63.21,63.13,63.15,26306.0,59.5546,59.5734,59.498,59.5169,26306.0
2022-10-17 15:40:00,63.15,63.24,63.09,63.2,44343.0,59.5169,59.6017,59.4603,59.564,44343.0
2022-10-17 15:45:00,63.19,63.19,63.1,63.14,31788.0,59.5546,59.5546,59.4697,59.5074,31788.0
2022-10-17 15:50:00,63.14,63.31,63.12,63.31,58732.0,59.5074,59.6677,59.4886,59.6677,58732.0
2022-10-17 15:55:00,63.31,63.31,63.06,63.16,148719.0,59.6677,59.6677,59.432,59.5263,148719.0
2022-10-18 09:30:00,64.68,65.08,64.62,64.73,27176.0,60.9588,61.3358,60.9023,61.006,27176.0
2022-10-18 09:35:00,64.75,64.88,64.69,64.7,14292.0,61.0248,61.1473,60.9683,60.9777,14292.0
2022-10-18 09:40:00,64.73,64.93,64.57,64.87,19250.0,61.006,61.1945,60.8552,61.1379,19250.0
2022-10-18 09:45:00,64.8,64.8,64.56,64.6,11016.0,61.0719,61.0719,60.8457,60.8834,11016.0
2022-10-18 09:50:00,64.62,64.63,64.16,64.18,13263.0,60.9023,60.9117,60.4688,60.4876,13263.0
2022-10-18 09:55:00,64.16,64.35,64.12,64.12,16031.0,60.4688,60.6478,60.4311,60.4311,16031.0
2022-10-18 10:00:00,64.14,64.21,64.03,64.06,32739.0,60.4499,60.5159,60.3462,60.3745,32739.0
2022-10-18 10:05:00,64.06,64.25,64.01,64.2,16089.0,60.3745,60.5536,60.3274,60.5065,16089.0
2022-10-18 10:10:00,64.18,64.26,63.88,63.88,17042.0,60.4876,60.563,60.2049,60.2049,17042.0
2022-10-18 10:15:00,63.88,63.93,63.66,63.74,9577.0,60.2049,60.252,59.9975,60.0729,9577.0
2022-10-18 10:20:00,63.74,63.74,63.41,63.44,27981.0,60.0729,60.0729,59.7619,59.7902,27981.0
2022-10-18 10:25:00,63.45,63.52,63.36,63.39,8613.0,59.7996,59.8656,59.7148,59.7431,8613.0
2022-10-18 10:30:00,63.4,63.42,63.29,63.31,11270.0,59.7525,59.7713,59.6488,59.6677,11270.0
2022-10-18 10:35:00,63.35,63.35,63.14,63.17,12719.0,59.7054,59.7054,59.5074,59.5357,12719.0
2022-10-18 10:40:00,63.18,63.32,63.17,63.32,7797.0,59.5451,59.6771,59.5357,59.6771,7797.0
2022-10-18 10:45:00,63.34,63.58,63.28,63.51,14778.0,59.6959,59.9221,59.6394,59.8561,14778.0
2022-10-18 10:50:00,63.5,63.53,63.42,63.48,7286.0,59.8467,59.875,59.7713,59.8279,7286.0
2022-10-18 10:55:00,63.48,63.51,63.37,63.38,10465.0,59.8279,59.8561,59.7242,59.7336,10465.0
2022-10-18 11:00:00,63.35,63.51,63.27,63.51,7159.0,59.7054,59.8561,59.63,59.8561,7159.0
2022-10-18 11:05:00,63.49,63.57,63.23,63.26,11183.0,59.8373,59.9127,59.5923,59.6205,11183.0
2022-10-18 11:10:00,63.26,63.29,62.98,63.0,6144.0,59.6205,59.6488,59.3566,59.3755,6144.0
2022-10-18 11:15:00,62.98,63.05,62.91,62.99,6401.0,59.3566,59.4226,59.2907,59.3661,6401.0
2022-10-18 11:20:00,62.99,63.01,62.75,62.78,8312.0,59.3661,59.3849,59.1399,59.1681,8312.0
2022-10-18 11:25:00,62.77,62.86,62.72,62.8,8418.0,59.1587,59.2435,59.1116,59.187,8418.0
2022-10-18 11:30:00,62.8,62.8,62.6,62.67,7497.0,59.187,59.187,58.9985,59.0645,7497.0
2022-10-18 11:35:00,62.64,62.65,62.35,62.5,7303.0,59.0362,59.0456,58.7629,58.9043,7303.0
2022-10-18 11:40:00,62.55,62.56,62.4,62.52,9310.0,58.9514,58.9608,58.81,58.9231,9310.0
2022-10-18 11:45:00,62.52,62.7,62.5,62.69,6197.0,58.9231,59.0927,58.9043,59.0833,6197.0
2022-10-18 11:50:00,62.68,62.73,62.68,62.69,5245.0,59.0739,59.121,59.0739,59.0833,5245.0
2022-10-18 11:55:00,62.66,62.77,62.63,62.75,3898.0,59.0551,59.1587,59.0268,59.1399,3898.0
2022-10-18 12:00:00,62.75,62.76,62.67,62.76,4036.0,59.1399,59.1493,59.0645,59.1493,4036.0
2022-10-18 12:05:00,62.76,62.89,62.64,62.88,4300.0,59.1493,59.2718,59.0362,59.2624,4300.0
2022-10-18 12:10:00,62.87,63.01,62.87,63.0,5215.0,59.253,59.3849,59.253,59.3755,5215.0
2022-10-18 12:15:00,63.01,63.08,62.95,63.01,24113.0,59.3849,59.4509,59.3284,59.3849,24113.0
2022-10-18 12:20:00,63.01,63.01,62.88,62.88,6809.0,59.3849,59.3849,59.2624,59.2624,6809.0
2022-10-18 12:25:00,62.87,62.91,62.83,62.9,4387.0,59.253,59.2907,59.2153,59.2812,4387.0
2022-10-18 12:30:00,62.87,62.87,62.8,62.83,6961.0,59.253,59.253,59.187,59.2153,6961.0
2022-10-18 12:35:00,62.83,63.09,62.83,63.02,4830.0,59.2153,59.4603,59.2153,59.3943,4830.0
2022-10-18 12:40:00,63.06,63.24,63.06,63.17,4994.0,59.432,59.6017,59.432,59.5357,4994.0
2022-10-18 12:45:00,63.14,63.14,63.06,63.09,3849.0,59.5074,59.5074,59.432,59.4603,3849.0
2022-10-18 12:50:00,63.07,63.2,63.06,63.17,4491.0,59.4415,59.564,59.432,59.5357,4491.0
2022-10-18 12:55:00,63.19,63.21,63.07,63.08,2400.0,59.5546,59.5734,59.4415,59.4509,2400.0
2022-10-18 13:00:00,63.08,63.09,62.79,62.8,5033.0,59.4509,59.4603,59.1776,59.187,5033.0
2022-10-18 13:05:00,62.83,62.99,62.82,62.94,3600.0,59.2153,59.3661,59.2058,59.3189,3600.0
2022-10-18 13:10:00,62.95,63.08,62.94,63.08,5114.0,59.3284,59.4509,59.3189,59.4509,5114.0
2022-10-18 13:15:00,63.03,63.14,63.01,63.06,12583.0,59.4038,59.5074,59.3849,59.432,12583.0
2022-10-18 13:20:00,63.07,63.13,63.02,63.06,2703.0,59.4415,59.498,59.3943,59.432,2703.0
2022-10-18 13:25:00,63.11,63.24,63.11,63.24,4326.0,59.4792,59.6017,59.4792,59.6017,4326.0
2022-10-18 13:30:00,63.24,63.44,63.2,63.44,4859.0,59.6017,59.7902,59.564,59.7902,4859.0
2022-10-18 13:35:00,63.41,63.43,63.31,63.33,6182.0,59.7619,59.7808,59.6677,59.6865,6182.0
2022-10-18 13:40:00,63.41,63.41,63.33,63.36,7024.0,59.7619,59.7619,59.6865,59.7148,7024.0
2022-10-18 13:45:00,63.37,63.38,63.27,63.38,11690.0,59.7242,59.7336,59.63,59.7336,11690.0
2022-10-18 13:50:00,63.37,63.37,63.33,63.37,4670.0,59.7242,59.7242,59.6865,59.7242,4670.0
2022-10-18 13:55:00,63.37,63.39,63.26,63.29,4493.0,59.7242,59.7431,59.6205,59.6488,4493.0
2022-10-18 14:00:00,63.29,63.3,63.2,63.2,3786.0,59.6488,59.6582,59.564,59.564,3786.0
2022-10-18 14:05:00,63.2,63.27,63.16,63.21,6152.0,59.564,59.63,59.5263,59.5734,6152.0
2022-10-18 14:10:00,63.25,63.29,63.23,63.24,10758.0,59.6111,59.6488,59.5923,59.6017,10758.0
2022-10-18 14:15:00,63.23,63.24,63.18,63.18,5804.0,59.5923,59.6017,59.5451,59.5451,5804.0
2022-10-18 14:20:00,63.18,63.25,63.18,63.22,6904.0,59.5451,59.6111,59.5451,59.5828,6904.0
2022-10-18 14:25:00,63.23,63.24,63.15,63.2,5230.0,59.5923,59.6017,59.5169,59.564,5230.0
2022-10-18 14:30:00,63.22,63.22,63.08,63.11,4683.0,59.5828,59.5828,59.4509,59.4792,4683.0
2022-10-18 14:35:00,63.13,63.13,62.75,62.76,7821.0,59.498,59.498,59.1399,59.1493,7821.0
2022-10-18 14:40:00,62.78,62.78,62.38,62.39,10699.0,59.1681,59.1681,58.7912,58.8006,10699.0
2022-10-18 14:45:00,62.38,62.43,62.16,62.26,17054.0,58.7912,58.8383,58.5838,58.6781,17054.0
2022-10-18 14:50:00,62.24,62.25,62.15,62.22,18552.0,58.6592,58.6686,58.5744,58.6404,18552.0
2022-10-18 14:55:00,62.21,62.36,62.18,62.34,10898.0,58.6309,58.7723,58.6027,58.7535,10898.0
2022-10-18 15:00:00,62.34,62.35,62.2,62.25,12554.0,58.7535,58.7629,58.6215,58.6686,12554.0
2022-10-18 15:05:00,62.27,62.34,62.24,62.24,8374.0,58.6875,58.7535,58.6592,58.6592,8374.0
2022-10-18 15:10:00,62.25,62.3,62.19,62.23,8082.0,58.6686,58.7158,58.6121,58.6498,8082.0
2022-10-18 15:15:00,62.22,62.34,62.2,62.33,9801.0,58.6404,58.7535,58.6215,58.744,9801.0
2022-10-18 15:20:00,62.33,62.47,62.29,62.44,9283.0,58.744,58.876,58.7063,58.8477,9283.0
2022-10-18 15:25:00,62.43,62.51,62.37,62.48,11957.0,58.8383,58.9137,58.7817,58.8854,11957.0
2022-10-18 15:30:00,62.47,62.64,62.44,62.62,13998.0,58.876,59.0362,58.8477,59.0174,13998.0
2022-10-18 15:35:00,62.63,62.64,62.45,62.54,24148.0,59.0268,59.0362,58.8571,58.942,24148.0
2022-10-18 15:40:00,62.55,62.61,62.53,62.6,19555.0,58.9514,59.0079,58.9325,58.9985,19555.0
2022-10-18 15:45:00,62.59,62.64,62.51,62.64,24131.0,58.9891,59.0362,58.9137,59.0362,24131.0
2022-10-18 15:50:00,62.65,62.79,62.58,62.62,52878.0,59.0456,59.1776,58.9797,59.0174,52878.0
2022-10-18 15:55:00,62.61,62.78,62.54,62.75,100297.0,59.0079,59.1681,58.942,59.1399,100297.0
2022-10-19 09:30:00,62.4,63.2,62.3,63.2,25410.0,58.81,59.564,58.7158,59.564,25410.0
2022-10-19 09:35:00,63.16,63.24,62.8,62.84,5280.0,59.5263,59.6017,59.187,59.2247,5280.0
2022-10-19 09:40:00,62.77,62.8,62.64,62.76,12633.0,59.1587,59.187,59.0362,59.1493,12633.0
2022-10-19 09:45:00,62.75,62.85,62.66,62.66,13055.0,59.1399,59.2341,59.0551,59.0551,13055.0
2022-10-19 09:50:00,62.56,62.77,62.53,62.54,6100.0,58.9608,59.1587,58.9325,58.942,6100.0
2022-10-19 09:55:00,62.62,62.67,62.51,62.59,2547.0,59.0174,59.0645,58.9137,58.9891,2547.0
2022-10-19 10:00:00,62.57,62.68,62.51,62.66,7877.0,58.9702,59.0739,58.9137,59.0551,7877.0
2022-10-19 10:05:00,62.71,62.94,62.7,62.91,5909.0,59.1022,59.3189,59.0927,59.2907,5909.0
2022-10-19 10:10:00,62.99,63.07,62.85,63.07,8830.0,59.3661,59.4415,59.2341,59.4415,8830.0
2022-10-19 10:15:00,63.04,63.1,62.98,63.05,5702.0,59.4132,59.4697,59.3566,59.4226,5702.0
2022-10-19 10:20:00,63.05,63.26,63.04,63.24,5400.0,59.4226,59.6205,59.4132,59.6017,5400.0
2022-10-19 10:25:00,63.23,63.3,63.17,63.26,3605.0,59.5923,59.6582,59.5357,59.6205,3605.0
2022-10-19 10:30:00,63.27,63.32,63.14,63.18,8263.0,59.63,59.6771,59.5074,59.5451,8263.0
2022-10-19 10:35:00,63.15,63.15,63.04,63.08,3336.0,59.5169,59.5169,59.4132,59.4509,3336.0
2022-10-19 10:40:00,63.1,63.1,62.85,62.91,7678.0,59.4697,59.4697,59.2341,59.2907,7678.0
2022-10-19 10:45:00,62.94,62.95,62.72,62.72,12144.0,59.3189,59.3284,59.1116,59.1116,12144.0
2022-10-19 10:50:00,62.77,62.78,62.57,62.59,5535.0,59.1587,59.1681,58.9702,58.9891,5535.0
2022-10-19 10:55:00,62.57,62.58,62.43,62.47,11459.0,58.9702,58.9797,58.8383,58.876,11459.0
2022-10-19 11:00:00,62.47,62.57,62.44,62.57,5579.0,58.876,58.9702,58.8477,58.9702,5579.0
2022-10-19 11:05:00,62.55,62.69,62.53,62.61,6105.0,58.9514,59.0833,58.9325,59.0079,6105.0
2022-10-19 11:10:00,62.63,62.74,62.6,62.67,5073.0,59.0268,59.1304,58.9985,59.0645,5073.0
2022-10-19 11:15:00,62.68,62.87,62.67,62.87,2462.0,59.0739,59.253,59.0645,59.253,2462.0
2022-10-19 11:20:00,62.93,63.05,62.88,63.05,18042.0,59.3095,59.4226,59.2624,59.4226,18042.0
2022-10-19 11:25:00,63.05,63.08,62.8,62.89,5337.0,59.4226,59.4509,59.187,59.2718,5337.0
2022-10-19 11:30:00,62.86,62.97,62.81,62.93,3107.0,59.2435,59.3472,59.1964,59.3095,3107.0
2022-10-19 11:35:00,62.9,63.01,62.81,63.01,3507.0,59.2812,59.3849,59.1964,59.3849,3507.0
2022-10-19 11:40:00,63.01,63.05,62.96,62.98,2413.0,59.3849,59.4226,59.3378,59.3566,2413.0
2022-10-19 11:45:00,63.04,63.16,63.04,63.16,4252.0,59.4132,59.5263,59.4132,59.5263,4252.0
2022-10-19 11:50:00,63.16,63.23,63.14,63.15,5016.0,59.5263,59.5923,59.5074,59.5169,5016.0
2022-10-19 11:55:00,63.16,63.19,63.08,63.09,3469.0,59.5263,59.5546,59.4509,59.4603,3469.0
2022-10-19 12:00:00,63.07,63.07,62.9,62.98,3435.0,59.4415,59.4415,59.2812,59.3566,3435.0
2022-10-19 12:05:00,62.97,62.99,62.88,62.93,3309.0,59.3472,59.3661,59.2624,59.3095,3309.0
2022-10-19 12:10:00,62.92,62.97,62.87,62.93,7804.0,59.3001,59.3472,59.253,59.3095,7804.0
2022-10-19 12:15:00,62.87,62.9,62.86,62.89,4515.0,59.253,59.2812,59.2435,59.2718,4515.0
2022-10-19 12:20:00,62.9,62.9,62.74,62.79,18604.0,59.2812,59.2812,59.1304,59.1776,18604.0
2022-10-19 12:25:00,62.77,62.77,62.58,62.6,13524.0,59.1587,59.1587,58.9797,58.9985,13524.0
2022-10-19 12:30:00,62.58,62.68,62.48,62.53,28700.0,58.9797,59.0739,58.8854,58.9325,28700.0
2022-10-19 12:35:00,62.55,62.56,62.34,62.37,16235.0,58.9514,58.9608,58.7535,58.7817,16235.0
2022-10-19 12:40:00,62.38,62.38,62.21,62.22,4447.0,58.7912,58.7912,58.6309,58.6404,4447.0
2022-10-19 12:45:00,62.21,62.22,62.04,62.1,7261.0,58.6309,58.6404,58.4707,58.5273,7261.0
2022-10-19 12:50:00,62.18,62.37,62.18,62.35,4340.0,58.6027,58.7817,58.6027,58.7629,4340.0
2022-10-19 12:55:00,62.34,62.43,62.33,62.43,1800.0,58.7535,58.8383,58.744,58.8383,1800.0
2022-10-19 13:00:00,62.41,62.48,62.18,62.19,3263.0,58.8194,58.8854,58.6027,58.6121,3263.0
2022-10-19 13:05:00,62.21,62.3,62.14,62.3,2000.0,58.6309,58.7158,58.565,58.7158,2000.0
2022-10-19 13:10:00,62.3,62.32,62.24,62.29,3000.0,58.7158,58.7346,58.6592,58.7063,3000.0
2022-10-19 13:15:00,62.29,62.33,62.25,62.28,2800.0,58.7063,58.744,58.6686,58.6969,2800.0
2022-10-19 13:20:00,62.28,62.36,62.28,62.35,4347.0,58.6969,58.7723,58.6969,58.7629,4347.0
2022-10-19 13:25:00,62.39,62.45,62.37,62.38,1500.0,58.8006,58.8571,58.7817,58.7912,1500.0
2022-10-19 13:30:00,62.35,62.43,62.32,62.41,4010.0,58.7629,58.8383,58.7346,58.8194,4010.0
2022-10-19 13:35:00,62.38,62.38,62.29,62.34,2234.0,58.7912,58.7912,58.7063,58.7535,2234.0
2022-10-19 13:40:00,62.26,62.33,62.26,62.31,3184.0,58.6781,58.744,58.6781,58.7252,3184.0
2022-10-19 13:45:00,62.35,62.35,62.23,62.23,3790.0,58.7629,58.7629,58.6498,58.6498,3790.0
2022-10-19 13:50:00,62.22,62.31,62.19,62.27,2400.0,58.6404,58.7252,58.6121,58.6875,2400.0
2022-10-19 13:55:00,62.29,62.3,62.21,62.3,3722.0,58.7063,58.7158,58.6309,58.7158,3722.0
2022-10-19 14:00:00,62.29,62.42,62.22,62.37,7150.0,58.7063,58.8289,58.6404,58.7817,7150.0
2022-10-19 14:05:00,62.37,62.46,62.34,62.43,6187.0,58.7817,58.8666,58.7535,58.8383,6187.0
2022-10-19 14:10:00,62.41,62.58,62.38,62.53,10011.0,58.8194,58.9797,58.7912,58.9325,10011.0
2022-10-19 14:15:00,62.53,62.57,62.43,62.44,6548.0,58.9325,58.9702,58.8383,58.8477,6548.0
2022-10-19 14:20:00,62.39,62.39,62.31,62.33,3609.0,58.8006,58.8006,58.7252,58.744,3609.0
2022-10-19 14:25:00,62.31,62.35,62.26,62.31,6444.0,58.7252,58.7629,58.6781,58.7252,6444.0
2022-10-19 14:30:00,62.3,62.31,62.23,62.26,8703.0,58.7158,58.7252,58.6498,58.6781,8703.0
2022-10-19 14:35:00,62.26,62.28,62.18,62.19,4564.0,58.6781,58.6969,58.6027,58.6121,4564.0
2022-10-19 14:40:00,62.18,62.2,62.09,62.09,8568.0,58.6027,58.6215,58.5178,58.5178,8568.0
2022-10-19 14:45:00,62.11,62.11,62.0,62.02,9994.0,58.5367,58.5367,58.433,58.4519,9994.0
2022-10-19 14:50:00,62.04,62.05,61.94,61.94,15048.0,58.4707,58.4801,58.3765,58.3765,15048.0
2022-10-19 14:55:00,61.96,62.06,61.95,62.06,4354.0,58.3953,58.4896,58.3859,58.4896,4354.0
2022-10-19 15:00:00,62.06,62.2,62.01,62.08,6646.0,58.4896,58.6215,58.4424,58.5084,6646.0
2022-10-19 15:05:00,62.09,62.24,62.09,62.24,6411.0,58.5178,58.6592,58.5178,58.6592,6411.0
2022-10-19 15:10:00,62.26,62.27,62.2,62.21,9934.0,58.6781,58.6875,58.6215,58.6309,9934.0
2022-10-19 15:15:00,62.21,62.37,62.19,62.33,5481.0,58.6309,58.7817,58.6121,58.744,5481.0
2022-10-19 15:20:00,62.33,62.38,62.3,62.3,5535.0,58.744,58.7912,58.7158,58.7158,5535.0
2022-10-19 15:25:00,62.31,62.35,62.27,62.28,7529.0,58.7252,58.7629,58.6875,58.6969,7529.0
2022-10-19 15:30:00,62.28,62.28,62.22,62.27,9873.0,58.6969,58.6969,58.6404,58.6875,9873.0
2022-10-19 15:35:00,62.27,62.35,62.23,62.29,8129.0,58.6875,58.7629,58.6498,58.7063,8129.0
2022-10-19 15:40:00,62.29,62.35,62.26,62.31,11923.0,58.7063,58.7629,58.6781,58.7252,11923.0
2022-10-19 15:45:00,62.32,62.32,62.17,62.18,12491.0,58.7346,58.7346,58.5932,58.6027,12491.0
2022-10-19 15:50:00,62.12,62.29,62.07,62.25,34451.0,58.5461,58.7063,58.499,58.6686,34451.0
2022-10-19 15:55:00,62.23,62.35,62.12,62.3,123145.0,58.6498,58.7629,58.5461,58.7158,123145.0
2022-10-20 09:30:00,62.57,62.68,62.18,62.41,16234.0,58.9702,59.0739,58.6027,58.8194,16234.0
2022-10-20 09:35:00,62.39,62.46,62.12,62.39,4651.0,58.8006,58.8666,58.5461,58.8006,4651.0
2022-10-20 09:40:00,62.4,62.76,62.34,62.76,2982.0,58.81,59.1493,58.7535,59.1493,2982.0
2022-10-20 09:45:00,62.73,62.92,62.73,62.91,3696.0,59.121,59.3001,59.121,59.2907,3696.0
2022-10-20 09:50:00,62.89,63.0,62.85,63.0,3380.0,59.2718,59.3755,59.2341,59.3755,3380.0
2022-10-20 09:55:00,62.91,63.06,62.91,62.97,8487.0,59.2907,59.432,59.2907,59.3472,8487.0
2022-10-20 10:00:00,62.98,63.12,62.88,63.12,13371.0,59.3566,59.4886,59.2624,59.4886,13371.0
2022-10-20 10:05:00,63.17,63.44,63.17,63.41,13409.0,59.5357,59.7902,59.5357,59.7619,13409.0
2022-10-20 10:10:00,63.4,63.4,63.26,63.26,6997.0,59.7525,59.7525,59.6205,59.6205,6997.0
2022-10-20 10:15:00,63.26,63.61,63.26,63.59,3412.0,59.6205,59.9504,59.6205,59.9315,3412.0
2022-10-20 10:20:00,63.59,63.69,63.52,63.54,8880.0,59.9315,60.0258,59.8656,59.8844,8880.0
2022-10-20 10:25:00,63.52,63.63,63.39,63.45,44543.0,59.8656,59.9692,59.7431,59.7996,44543.0
2022-10-20 10:30:00,63.48,63.49,63.24,63.26,2785.0,59.8279,59.8373,59.6017,59.6205,2785.0
2022-10-20 10:35:00,63.28,63.43,63.25,63.39,4170.0,59.6394,59.7808,59.6111,59.7431,4170.0
2022-10-20 10:40:00,63.38,63.42,63.29,63.39,26730.0,59.7336,59.7713,59.6488,59.7431,26730.0
2022-10-20 10:45:00,63.39,63.46,63.39,63.42,9374.0,59.7431,59.809,59.7431,59.7713,9374.0
2022-10-20 10:50:00,63.41,63.47,63.39,63.39,5063.0,59.7619,59.8184,59.7431,59.7431,5063.0
2022-10-20 10:55:00,63.41,63.57,63.4,63.57,4616.0,59.7619,59.9127,59.7525,59.9127,4616.0
2022-10-20 11:00:00,63.61,63.63,63.48,63.51,10903.0,59.9504,59.9692,59.8279,59.8561,10903.0
2022-10-20 11:05:00,63.48,63.59,63.43,63.47,5910.0,59.8279,59.9315,59.7808,59.8184,5910.0
2022-10-20 11:10:00,63.44,63.52,63.43,63.48,6179.0,59.7902,59.8656,59.7808,59.8279,6179.0
2022-10-20 11:15:00,63.49,63.49,63.37,63.37,4511.0,59.8373,59.8373,59.7242,59.7242,4511.0
2022-10-20 11:20:00,63.37,63.43,63.36,63.39,4049.0,59.7242,59.7808,59.7148,59.7431,4049.0
2022-10-20 11:25:00,63.4,63.41,63.16,63.28,3702.0,59.7525,59.7619,59.5263,59.6394,3702.0
2022-10-20 11:30:00,63.28,63.33,63.25,63.29,8795.0,59.6394,59.6865,59.6111,59.6488,8795.0
2022-10-20 11:35:00,63.3,63.44,63.3,63.43,4447.0,59.6582,59.7902,59.6582,59.7808,4447.0
2022-10-20 11:40:00,63.42,63.48,63.36,63.36,4769.0,59.7713,59.8279,59.7148,59.7148,4769.0
2022-10-20 11:45:00,63.39,63.39,63.25,63.28,5703.0,59.7431,59.7431,59.6111,59.6394,5703.0
2022-10-20 11:50:00,63.26,63.32,63.24,63.29,2640.0,59.6205,59.6771,59.6017,59.6488,2640.0
2022-10-20 11:55:00,63.27,63.27,63.12,63.15,2020.0,59.63,59.63,59.4886,59.5169,2020.0
2022-10-20 12:00:00,63.13,63.13,62.98,63.05,6385.0,59.498,59.498,59.3566,59.4226,6385.0
2022-10-20 12:05:00,63.09,63.09,62.89,62.96,5853.0,59.4603,59.4603,59.2718,59.3378,5853.0
2022-10-20 12:10:00,62.94,62.97,62.83,62.89,2900.0,59.3189,59.3472,59.2153,59.2718,2900.0
2022-10-20 12:15:00,62.91,62.94,62.9,62.92,4212.0,59.2907,59.3189,59.2812,59.3001,4212.0
2022-10-20 12:20:00,62.92,62.92,62.72,62.72,6563.0,59.3001,59.3001,59.1116,59.1116,6563.0
2022-10-20 12:25:00,62.7,62.72,62.61,62.7,3318.0,59.0927,59.1116,59.0079,59.0927,3318.0
2022-10-20 12:30:00,62.68,62.77,62.66,62.7,5079.0,59.0739,59.1587,59.0551,59.0927,5079.0
2022-10-20 12:35:00,62.69,62.71,62.62,62.64,2309.0,59.0833,59.1022,59.0174,59.0362,2309.0
2022-10-20 12:40:00,62.65,62.7,62.62,62.62,2416.0,59.0456,59.0927,59.0174,59.0174,2416.0
2022-10-20 12:45:00,62.6,62.61,62.54,62.61,3443.0,58.9985,59.0079,58.942,59.0079,3443.0
2022-10-20 12:50:00,62.63,62.66,62.61,62.61,2025.0,59.0268,59.0551,59.0079,59.0079,2025.0
2022-10-20 12:55:00,62.64,62.69,62.58,62.69,5890.0,59.0362,59.0833,58.9797,59.0833,5890.0
2022-10-20 13:00:00,62.69,62.76,62.66,62.75,4938.0,59.0833,59.1493,59.0551,59.1399,4938.0
2022-10-20 13:05:00,62.76,62.76,62.38,62.46,8271.0,59.1493,59.1493,58.7912,58.8666,8271.0
2022-10-20 13:10:00,62.45,62.62,62.43,62.55,5510.0,58.8571,59.0174,58.8383,58.9514,5510.0
2022-10-20 13:15:00,62.57,62.57,62.48,62.52,2946.0,58.9702,58.9702,58.8854,58.9231,2946.0
2022-10-20 13:20:00,62.51,62.65,62.49,62.55,6132.0,58.9137,59.0456,58.8948,58.9514,6132.0
2022-10-20 13:25:00,62.54,62.62,62.51,62.61,6843.0,58.942,59.0174,58.9137,59.0079,6843.0
2022-10-20 13:30:00,62.57,62.59,62.48,62.59,5207.0,58.9702,58.9891,58.8854,58.9891,5207.0
2022-10-20 13:35:00,62.59,62.61,62.57,62.57,6545.0,58.9891,59.0079,58.9702,58.9702,6545.0
2022-10-20 13:40:00,62.57,62.62,62.48,62.59,3407.0,58.9702,59.0174,58.8854,58.9891,3407.0
2022-10-20 13:45:00,62.58,62.59,62.38,62.39,3515.0,58.9797,58.9891,58.7912,58.8006,3515.0
2022-10-20 13:50:00,62.38,62.42,62.35,62.42,3619.0,58.7912,58.8289,58.7629,58.8289,3619.0
2022-10-20 13:55:00,62.39,62.48,62.38,62.46,2900.0,58.8006,58.8854,58.7912,58.8666,2900.0
2022-10-20 14:00:00,62.47,62.52,62.43,62.45,3180.0,58.876,58.9231,58.8383,58.8571,3180.0
2022-10-20 14:05:00,62.48,62.5,62.41,62.44,3481.0,58.8854,58.9043,58.8194,58.8477,3481.0
2022-10-20 14:10:00,62.46,62.46,62.38,62.39,4188.0,58.8666,58.8666,58.7912,58.8006,4188.0
2022-10-20 14:15:00,62.4,62.42,62.36,62.37,4942.0,58.81,58.8289,58.7723,58.7817,4942.0
2022-10-20 14:20:00,62.39,62.41,62.31,62.31,3203.0,58.8006,58.8194,58.7252,58.7252,3203.0
2022-10-20 14:25:00,62.34,62.34,62.3,62.3,3529.0,58.7535,58.7535,58.7158,58.7158,3529.0
2022-10-20 14:30:00,62.29,62.44,62.25,62.44,3212.0,58.7063,58.8477,58.6686,58.8477,3212.0
2022-10-20 14:35:00,62.43,62.48,62.41,62.44,5973.0,58.8383,58.8854,58.8194,58.8477,5973.0
2022-10-20 14:40:00,62.45,62.45,62.28,62.28,5571.0,58.8571,58.8571,58.6969,58.6969,5571.0
2022-10-20 14:45:00,62.28,62.38,62.27,62.35,6958.0,58.6969,58.7912,58.6875,58.7629,6958.0
2022-10-20 14:50:00,62.33,62.42,62.32,62.42,4036.0,58.744,58.8289,58.7346,58.8289,4036.0
2022-10-20 14:55:00,62.44,62.55,62.41,62.46,5694.0,58.8477,58.9514,58.8194,58.8666,5694.0
2022-10-20 15:00:00,62.48,62.51,62.45,62.46,3554.0,58.8854,58.9137,58.8571,58.8666,3554.0
2022-10-20 15:05:00,62.48,62.68,62.48,62.67,4683.0,58.8854,59.0739,58.8854,59.0645,4683.0
2022-10-20 15:10:00,62.68,62.71,62.58,62.66,5814.0,59.0739,59.1022,58.9797,59.0551,5814.0
2022-10-20 15:15:00,62.62,62.63,62.56,62.6,5875.0,59.0174,59.0268,58.9608,58.9985,5875.0
2022-10-20 15:20:00,62.6,62.6,62.45,62.55,6809.0,58.9985,58.9985,58.8571,58.9514,6809.0
2022-10-20 15:25:00,62.55,62.57,62.47,62.56,7467.0,58.9514,58.9702,58.876,58.9608,7467.0
2022-10-20 15:30:00,62.55,62.56,62.42,62.43,6717.0,58.9514,58.9608,58.8289,58.8383,6717.0
2022-10-20 15:35:00,62.39,62.46,62.37,62.4,7772.0,58.8006,58.8666,58.7817,58.81,7772.0
2022-10-20 15:40:00,62.41,62.54,62.38,62.54,10578.0,58.8194,58.942,58.7912,58.942,10578.0
2022-10-20 15:45:00,62.52,62.58,62.43,62.53,9327.0,58.9231,58.9797,58.8383,58.9325,9327.0
2022-10-20 15:50:00,62.59,62.81,62.54,62.76,30128.0,58.9891,59.1964,58.942,59.1493,30128.0
2022-10-20 15:55:00,62.76,62.76,62.42,62.47,80708.0,59.1493,59.1493,58.8289,58.876,80708.0
2022-10-21 09:30:00,62.61,63.05,62.24,62.88,84985.0,59.0079,59.4226,58.6592,59.2624,84985.0
2022-10-21 09:35:00,62.87,63.15,62.87,63.15,14565.0,59.253,59.5169,59.253,59.5169,14565.0
2022-10-21 09:40:00,63.25,63.7,63.16,63.7,12597.0,59.6111,60.0352,59.5263,60.0352,12597.0
2022-10-21 09:45:00,63.74,64.16,63.74,64.16,9719.0,60.0729,60.4688,60.0729,60.4688,9719.0
2022-10-21 09:50:00,64.11,64.36,64.05,64.31,7714.0,60.4216,60.6572,60.3651,60.6101,7714.0
2022-10-21 09:55:00,64.29,64.37,64.13,64.37,6338.0,60.5913,60.6667,60.4405,60.6667,6338.0
2022-10-21 10:00:00,64.4,64.54,64.36,64.49,11914.0,60.6949,60.8269,60.6572,60.7798,11914.0
2022-10-21 10:05:00,64.53,64.82,64.52,64.74,7164.0,60.8175,61.0908,60.808,61.0154,7164.0
2022-10-21 10:10:00,64.71,64.84,64.71,64.84,16889.0,60.9871,61.1096,60.9871,61.1096,16889.0
2022-10-21 10:15:00,64.84,64.89,64.51,64.52,14084.0,61.1096,61.1568,60.7986,60.808,14084.0
2022-10-21 10:20:00,64.54,64.6,64.15,64.22,11707.0,60.8269,60.8834,60.4593,60.5253,11707.0
2022-10-21 10:25:00,64.21,64.26,64.08,64.11,6497.0,60.5159,60.563,60.3934,60.4216,6497.0
2022-10-21 10:30:00,64.12,64.25,64.11,64.13,9070.0,60.4311,60.5536,60.4216,60.4405,9070.0
2022-10-21 10:35:00,64.15,64.18,63.94,64.09,6721.0,60.4593,60.4876,60.2614,60.4028,6721.0
2022-10-21 10:40:00,64.16,64.23,64.02,64.14,12528.0,60.4688,60.5347,60.3368,60.4499,12528.0
2022-10-21 10:45:00,64.09,64.43,64.07,64.41,11495.0,60.4028,60.7232,60.3839,60.7044,11495.0
2022-10-21 10:50:00,64.39,64.57,64.38,64.5,5450.0,60.6855,60.8552,60.6761,60.7892,5450.0
2022-10-21 10:55:00,64.47,64.47,64.14,64.18,10865.0,60.7609,60.7609,60.4499,60.4876,10865.0
2022-10-21 11:00:00,64.21,64.22,64.01,64.07,5956.0,60.5159,60.5253,60.3274,60.3839,5956.0
2022-10-21 11:05:00,64.12,64.22,64.08,64.22,3344.0,60.4311,60.5253,60.3934,60.5253,3344.0
2022-10-21 11:10:00,64.23,64.34,64.21,64.26,3899.0,60.5347,60.6384,60.5159,60.563,3899.0
2022-10-21 11:15:00,64.21,64.35,64.2,64.21,3261.0,60.5159,60.6478,60.5065,60.5159,3261.0
2022-10-21 11:20:00,64.22,64.37,64.11,64.22,5604.0,60.5253,60.6667,60.4216,60.5253,5604.0
2022-10-21 11:25:00,64.24,64.45,64.24,64.44,3663.0,60.5442,60.7421,60.5442,60.7326,3663.0
2022-10-21 11:30:00,64.42,64.7,64.42,64.63,2410.0,60.7138,60.9777,60.7138,60.9117,2410.0
2022-10-21 11:35:00,64.63,64.63,64.43,64.51,7235.0,60.9117,60.9117,60.7232,60.7986,7235.0
2022-10-21 11:40:00,64.51,64.79,64.5,64.79,5262.0,60.7986,61.0625,60.7892,61.0625,5262.0
2022-10-21 11:45:00,64.77,64.93,64.76,64.91,10859.0,61.0437,61.1945,61.0342,61.1756,10859.0
2022-10-21 11:50:00,64.96,64.98,64.85,64.92,3612.0,61.2227,61.2416,61.1191,61.185,3612.0
2022-10-21 11:55:00,64.92,65.01,64.91,64.99,8902.0,61.185,61.2699,61.1756,61.251,8902.0
2022-10-21 12:00:00,65.02,65.2,65.01,65.16,31900.0,61.2793,61.4489,61.2699,61.4112,31900.0
2022-10-21 12:05:00,65.16,65.16,65.01,65.03,4704.0,61.4112,61.4112,61.2699,61.2887,4704.0
2022-10-21 12:10:00,64.92,64.92,64.68,64.86,3340.0,61.185,61.185,60.9588,61.1285,3340.0
2022-10-21 12:15:00,64.82,64.88,64.75,64.81,1400.0,61.0908,61.1473,61.0248,61.0814,1400.0
2022-10-21 12:20:00,64.8,64.8,64.7,64.75,5181.0,61.0719,61.0719,60.9777,61.0248,5181.0
2022-10-21 12:25:00,64.74,64.78,64.52,64.57,3526.0,61.0154,61.0531,60.808,60.8552,3526.0
2022-10-21 12:30:00,64.56,64.75,64.53,64.75,1900.0,60.8457,61.0248,60.8175,61.0248,1900.0
2022-10-21 12:35:00,64.74,64.89,64.66,64.68,4126.0,61.0154,61.1568,60.94,60.9588,4126.0
2022-10-21 12:40:00,64.73,64.8,64.73,64.73,4925.0,61.006,61.0719,61.006,61.006,4925.0
2022-10-21 12:45:00,64.77,64.97,64.77,64.96,5469.0,61.0437,61.2322,61.0437,61.2227,5469.0
2022-10-21 12:50:00,64.94,65.06,64.94,65.01,1400.0,61.2039,61.317,61.2039,61.2699,1400.0
2022-10-21 12:55:00,65.0,65.0,64.92,64.92,3092.0,61.2604,61.2604,61.185,61.185,3092.0
2022-10-21 13:00:00,64.93,65.04,64.93,65.04,2405.0,61.1945,61.2981,61.1945,61.2981,2405.0
2022-10-21 13:05:00,65.03,65.05,64.92,64.96,5203.0,61.2887,61.3075,61.185,61.2227,5203.0
2022-10-21 13:10:00,64.97,65.0,64.92,64.97,3443.0,61.2322,61.2604,61.185,61.2322,3443.0
2022-10-21 13:15:00,64.92,65.02,64.89,65.0,4071.0,61.185,61.2793,61.1568,61.2604,4071.0
2022-10-21 13:20:00,64.98,65.04,64.89,64.92,3590.0,61.2416,61.2981,61.1568,61.185,3590.0
2022-10-21 13:25:00,64.91,65.07,64.91,65.03,4147.0,61.1756,61.3264,61.1756,61.2887,4147.0
2022-10-21 13:30:00,65.04,65.15,65.04,65.08,3508.0,61.2981,61.4018,61.2981,61.3358,3508.0
2022-10-21 13:35:00,65.06,65.11,65.05,65.09,6339.0,61.317,61.3641,61.3075,61.3452,6339.0
2022-10-21 13:40:00,65.09,65.22,65.09,65.17,4292.0,61.3452,61.4678,61.3452,61.4206,4292.0
2022-10-21 13:45:00,65.15,65.31,65.15,65.3,3820.0,61.4018,61.5526,61.4018,61.5432,3820.0
2022-10-21 13:50:00,65.31,65.34,65.28,65.3,3689.0,61.5526,61.5809,61.5243,61.5432,3689.0
2022-10-21 13:55:00,65.31,65.32,65.25,65.28,4608.0,61.5526,61.562,61.496,61.5243,4608.0
2022-10-21 14:00:00,65.28,65.32,65.27,65.31,2882.0,61.5243,61.562,61.5149,61.5526,2882.0
2022-10-21 14:05:00,65.33,65.39,65.32,65.39,3806.0,61.5714,61.628,61.562,61.628,3806.0
2022-10-21 14:10:00,65.38,65.38,65.25,65.26,3977.0,61.6186,61.6186,61.496,61.5055,3977.0
2022-10-21 14:15:00,65.27,65.3,65.14,65.15,4395.0,61.5149,61.5432,61.3924,61.4018,4395.0
2022-10-21 14:20:00,65.14,65.19,65.13,65.13,2843.0,61.3924,61.4395,61.3829,61.3829,2843.0
2022-10-21 14:25:00,65.14,65.21,65.11,65.2,2319.0,61.3924,61.4583,61.3641,61.4489,2319.0
2022-10-21 14:30:00,65.22,65.3,65.21,65.27,3143.0,61.4678,61.5432,61.4583,61.5149,3143.0
2022-10-21 14:35:00,65.26,65.3,65.22,65.28,16676.0,61.5055,61.5432,61.4678,61.5243,16676.0
2022-10-21 14:40:00,65.27,65.33,65.27,65.27,5460.0,61.5149,61.5714,61.5149,61.5149,5460.0
2022-10-21 14:45:00,65.25,65.34,65.25,65.33,5776.0,61.496,61.5809,61.496,61.5714,5776.0
2022-10-21 14:50:00,65.34,65.35,65.22,65.25,5145.0,61.5809,61.5903,61.4678,61.496,5145.0
2022-10-21 14:55:00,65.26,65.38,65.26,65.38,6940.0,61.5055,61.6186,61.5055,61.6186,6940.0
2022-10-21 15:00:00,65.39,65.48,65.33,65.47,4555.0,61.628,61.7128,61.5714,61.7034,4555.0
2022-10-21 15:05:00,65.48,65.49,65.4,65.41,5557.0,61.7128,61.7222,61.6374,61.6468,5557.0
2022-10-21 15:10:00,65.41,65.46,65.4,65.44,8121.0,61.6468,61.694,61.6374,61.6751,8121.0
2022-10-21 15:15:00,65.45,65.55,65.41,65.54,9909.0,61.6845,61.7788,61.6468,61.7694,9909.0
2022-10-21 15:20:00,65.54,65.6,65.53,65.58,13453.0,61.7694,61.8259,61.7599,61.8071,13453.0
2022-10-21 15:25:00,65.6,65.66,65.58,65.65,10629.0,61.8259,61.8825,61.8071,61.873,10629.0
2022-10-21 15:30:00,65.64,65.67,65.56,65.61,25781.0,61.8636,61.8919,61.7882,61.8353,25781.0
2022-10-21 15:35:00,65.6,65.72,65.58,65.72,15435.0,61.8259,61.939,61.8071,61.939,15435.0
2022-10-21 15:40:00,65.7,65.73,65.64,65.66,14348.0,61.9202,61.9484,61.8636,61.8825,14348.0
2022-10-21 15:45:00,65.65,65.72,65.62,65.72,17783.0,61.873,61.939,61.8448,61.939,17783.0
2022-10-21 15:50:00,65.73,65.81,65.63,65.76,57601.0,61.9484,62.0238,61.8542,61.9767,57601.0
2022-10-21 15:55:00,65.76,65.82,65.45,65.61,163351.0,61.9767,62.0332,61.6845,61.8353,163351.0
2022-10-24 09:30:00,65.89,66.0,65.7,65.94,21398.0,62.0992,62.2029,61.9202,62.1463,21398.0
2022-10-24 09:35:00,65.86,66.38,65.85,66.23,6842.0,62.0709,62.561,62.0615,62.4197,6842.0
2022-10-24 09:40:00,66.25,66.3,65.72,66.01,25757.0,62.4385,62.4856,61.939,62.2123,25757.0
2022-10-24 09:45:00,66.08,66.53,66.04,66.22,25593.0,62.2783,62.7024,62.2406,62.4102,25593.0
2022-10-24 09:50:00,66.21,66.3,65.98,66.23,18886.0,62.4008,62.4856,62.184,62.4197,18886.0
2022-10-24 09:55:00,66.27,66.42,66.22,66.4,2502.0,62.4574,62.5987,62.4102,62.5799,2502.0
2022-10-24 10:00:00,66.41,66.41,65.55,65.55,6451.0,62.5893,62.5893,61.7788,61.7788,6451.0
2022-10-24 10:05:00,65.51,65.79,65.34,65.64,17299.0,61.7411,62.005,61.5809,61.8636,17299.0
2022-10-24 10:10:00,65.63,66.1,65.62,66.03,22750.0,61.8542,62.2971,61.8448,62.2312,22750.0
2022-10-24 10:15:00,66.0,66.03,65.83,65.84,14389.0,62.2029,62.2312,62.0427,62.0521,14389.0
2022-10-24 10:20:00,65.81,65.84,65.56,65.61,2818.0,62.0238,62.0521,61.7882,61.8353,2818.0
2022-10-24 10:25:00,65.66,65.77,65.62,65.76,5929.0,61.8825,61.9861,61.8448,61.9767,5929.0
2022-10-24 10:30:00,65.74,65.87,65.64,65.76,10345.0,61.9579,62.0804,61.8636,61.9767,10345.0
2022-10-24 10:35:00,65.78,65.91,65.72,65.74,7744.0,61.9956,62.1181,61.939,61.9579,7744.0
2022-10-24 10:40:00,65.72,65.74,65.62,65.71,5200.0,61.939,61.9579,61.8448,61.9296,5200.0
2022-10-24 10:45:00,65.69,65.74,65.58,65.64,19203.0,61.9107,61.9579,61.8071,61.8636,19203.0
2022-10-24 10:50:00,65.65,65.98,65.65,65.93,9593.0,61.873,62.184,61.873,62.1369,9593.0
2022-10-24 10:55:00,65.97,66.14,65.89,66.12,4650.0,62.1746,62.3348,62.0992,62.316,4650.0
2022-10-24 11:00:00,66.13,66.17,66.04,66.05,4101.0,62.3254,62.3631,62.2406,62.25,4101.0
2022-10-24 11:05:00,66.05,66.11,66.01,66.06,8488.0,62.25,62.3066,62.2123,62.2594,8488.0
2022-10-24 11:10:00,65.95,66.05,65.91,66.05,6764.0,62.1558,62.25,62.1181,62.25,6764.0
2022-10-24 11:15:00,66.04,66.15,65.84,65.93,4900.0,62.2406,62.3443,62.0521,62.1369,4900.0
2022-10-24 11:20:00,65.99,66.2,65.99,66.2,3700.0,62.1935,62.3914,62.1935,62.3914,3700.0
2022-10-24 11:25:00,66.15,66.24,66.11,66.23,2220.0,62.3443,62.4291,62.3066,62.4197,2220.0
2022-10-24 11:30:00,66.19,66.19,66.05,66.13,1795.0,62.382,62.382,62.25,62.3254,1795.0
2022-10-24 11:35:00,66.13,66.22,66.09,66.19,4613.0,62.3254,62.4102,62.2877,62.382,4613.0
2022-10-24 11:40:00,66.21,66.29,66.18,66.21,4367.0,62.4008,62.4762,62.3725,62.4008,4367.0
2022-10-24 11:45:00,66.16,66.19,66.08,66.18,2950.0,62.3537,62.382,62.2783,62.3725,2950.0
2022-10-24 11:50:00,66.2,66.38,66.17,66.37,5420.0,62.3914,62.561,62.3631,62.5516,5420.0
2022-10-24 11:55:00,66.4,66.44,66.38,66.39,5147.0,62.5799,62.6176,62.561,62.5705,5147.0
2022-10-24 12:00:00,66.38,66.4,66.29,66.3,4121.0,62.561,62.5799,62.4762,62.4856,4121.0
2022-10-24 12:05:00,66.32,66.36,66.27,66.28,5084.0,62.5045,62.5422,62.4574,62.4668,5084.0
2022-10-24 12:10:00,66.33,66.34,66.3,66.31,1957.0,62.5139,62.5233,62.4856,62.4951,1957.0
2022-10-24 12:15:00,66.3,66.39,66.28,66.36,4004.0,62.4856,62.5705,62.4668,62.5422,4004.0
2022-10-24 12:20:00,66.35,66.35,66.23,66.29,3800.0,62.5328,62.5328,62.4197,62.4762,3800.0
2022-10-24 12:25:00,66.29,66.31,66.21,66.29,9050.0,62.4762,62.4951,62.4008,62.4762,9050.0
2022-10-24 12:30:00,66.3,66.31,66.2,66.22,7461.0,62.4856,62.4951,62.3914,62.4102,7461.0
2022-10-24 12:35:00,66.2,66.38,66.15,66.31,9848.0,62.3914,62.561,62.3443,62.4951,9848.0
2022-10-24 12:40:00,66.3,66.31,66.2,66.31,4704.0,62.4856,62.4951,62.3914,62.4951,4704.0
2022-10-24 12:45:00,66.35,66.35,66.3,66.3,1200.0,62.5328,62.5328,62.4856,62.4856,1200.0
2022-10-24 12:50:00,66.3,66.37,66.29,66.37,2084.0,62.4856,62.5516,62.4762,62.5516,2084.0
2022-10-24 12:55:00,66.38,66.39,66.27,66.28,16231.0,62.561,62.5705,62.4574,62.4668,16231.0
2022-10-24 13:00:00,66.27,66.4,66.21,66.39,5920.0,62.4574,62.5799,62.4008,62.5705,5920.0
2022-10-24 13:05:00,66.39,66.39,66.24,66.26,6050.0,62.5705,62.5705,62.4291,62.4479,6050.0
2022-10-24 13:10:00,66.29,66.29,66.18,66.27,2549.0,62.4762,62.4762,62.3725,62.4574,2549.0
2022-10-24 13:15:00,66.27,66.27,66.14,66.14,2419.0,62.4574,62.4574,62.3348,62.3348,2419.0
2022-10-24 13:20:00,66.12,66.12,66.02,66.08,6313.0,62.316,62.316,62.2217,62.2783,6313.0
2022-10-24 13:25:00,66.1,66.14,66.0,66.1,11368.0,62.2971,62.3348,62.2029,62.2971,11368.0
2022-10-24 13:30:00,66.09,66.19,66.08,66.19,8193.0,62.2877,62.382,62.2783,62.382,8193.0
2022-10-24 13:35:00,66.2,66.27,66.11,66.27,14307.0,62.3914,62.4574,62.3066,62.4574,14307.0
2022-10-24 13:40:00,66.26,66.29,66.19,66.26,26753.0,62.4479,62.4762,62.382,62.4479,26753.0
2022-10-24 13:45:00,66.27,66.27,66.16,66.18,3100.0,62.4574,62.4574,62.3537,62.3725,3100.0
2022-10-24 13:50:00,66.2,66.25,66.17,66.19,8598.0,62.3914,62.4385,62.3631,62.382,8598.0
2022-10-24 13:55:00,66.17,66.18,66.08,66.09,6319.0,62.3631,62.3725,62.2783,62.2877,6319.0
2022-10-24 14:00:00,66.1,66.18,66.09,66.16,4089.0,62.2971,62.3725,62.2877,62.3537,4089.0
2022-10-24 14:05:00,66.15,66.23,66.15,66.21,3514.0,62.3443,62.4197,62.3443,62.4008,3514.0
2022-10-24 14:10:00,66.2,66.23,66.2,66.2,2106.0,62.3914,62.4197,62.3914,62.3914,2106.0
2022-10-24 14:15:00,66.2,66.24,66.19,66.23,2192.0,62.3914,62.4291,62.382,62.4197,2192.0
2022-10-24 14:20:00,66.24,66.24,66.2,66.22,3523.0,62.4291,62.4291,62.3914,62.4102,3523.0
2022-10-24 14:25:00,66.22,66.3,66.21,66.28,5384.0,62.4102,62.4856,62.4008,62.4668,5384.0
2022-10-24 14:30:00,66.33,66.35,66.26,66.26,4876.0,62.5139,62.5328,62.4479,62.4479,4876.0
2022-10-24 14:35:00,66.25,66.36,66.24,66.35,6610.0,62.4385,62.5422,62.4291,62.5328,6610.0
2022-10-24 14:40:00,66.34,66.45,66.29,66.38,4294.0,62.5233,62.627,62.4762,62.561,4294.0
2022-10-24 14:45:00,66.4,66.42,66.38,66.42,4469.0,62.5799,62.5987,62.561,62.5987,4469.0
2022-10-24 14:50:00,66.42,66.42,66.35,66.38,5638.0,62.5987,62.5987,62.5328,62.561,5638.0
2022-10-24 14:55:00,66.41,66.44,66.35,66.41,5008.0,62.5893,62.6176,62.5328,62.5893,5008.0
2022-10-24 15:00:00,66.4,66.42,66.36,66.38,3923.0,62.5799,62.5987,62.5422,62.561,3923.0
2022-10-24 15:05:00,66.39,66.41,66.35,66.37,4794.0,62.5705,62.5893,62.5328,62.5516,4794.0
2022-10-24 15:10:00,66.38,66.47,66.38,66.44,3912.0,62.561,62.6459,62.561,62.6176,3912.0
2022-10-24 15:15:00,66.45,66.53,66.45,66.53,4563.0,62.627,62.7024,62.627,62.7024,4563.0
2022-10-24 15:20:00,66.51,66.52,66.38,66.41,4517.0,62.6836,62.693,62.561,62.5893,4517.0
2022-10-24 15:25:00,66.43,66.49,66.4,66.42,3665.0,62.6082,62.6647,62.5799,62.5987,3665.0
2022-10-24 15:30:00,66.41,66.45,66.4,66.45,11187.0,62.5893,62.627,62.5799,62.627,11187.0
2022-10-24 15:35:00,66.46,66.54,66.44,66.5,9256.0,62.6364,62.7118,62.6176,62.6741,9256.0
2022-10-24 15:40:00,66.49,66.51,66.45,66.46,9907.0,62.6647,62.6836,62.627,62.6364,9907.0
2022-10-24 15:45:00,66.45,66.47,66.37,66.37,5538.0,62.627,62.6459,62.5516,62.5516,5538.0
2022-10-24 15:50:00,66.36,66.43,66.34,66.35,33892.0,62.5422,62.6082,62.5233,62.5328,33892.0
2022-10-24 15:55:00,66.34,66.38,66.3,66.35,72569.0,62.5233,62.561,62.4856,62.5328,72569.0
2022-10-25 09:30:00,66.36,66.46,65.94,66.1,24335.0,62.5422,62.6364,62.1463,62.2971,24335.0
2022-10-25 09:35:00,66.16,66.29,66.05,66.13,9761.0,62.3537,62.4762,62.25,62.3254,9761.0
2022-10-25 09:40:00,66.13,66.49,66.13,66.41,13169.0,62.3254,62.6647,62.3254,62.5893,13169.0
2022-10-25 09:45:00,66.41,66.9,66.41,66.78,20031.0,62.5893,63.0511,62.5893,62.938,20031.0
2022-10-25 09:50:00,66.76,66.86,66.6,66.86,23804.0,62.9192,63.0134,62.7684,63.0134,23804.0
2022-10-25 09:55:00,66.86,66.93,66.63,66.63,13421.0,63.0134,63.0794,62.7966,62.7966,13421.0
2022-10-25 10:00:00,66.69,66.69,66.45,66.46,11271.0,62.8532,62.8532,62.627,62.6364,11271.0
2022-10-25 10:05:00,66.45,66.47,66.26,66.47,9931.0,62.627,62.6459,62.4479,62.6459,9931.0
2022-10-25 10:10:00,66.5,66.57,66.36,66.48,10809.0,62.6741,62.7401,62.5422,62.6553,10809.0
2022-10-25 10:15:00,66.55,66.6,66.43,66.46,8108.0,62.7213,62.7684,62.6082,62.6364,8108.0
2022-10-25 10:20:00,66.46,66.53,66.32,66.44,11999.0,62.6364,62.7024,62.5045,62.6176,11999.0
2022-10-25 10:25:00,66.43,66.58,66.42,66.56,4111.0,62.6082,62.7495,62.5987,62.7307,4111.0
2022-10-25 10:30:00,66.58,66.63,66.51,66.59,9725.0,62.7495,62.7966,62.6836,62.759,9725.0
2022-10-25 10:35:00,66.59,66.62,66.5,66.57,4705.0,62.759,62.7872,62.6741,62.7401,4705.0
2022-10-25 10:40:00,66.61,66.64,66.52,66.53,6317.0,62.7778,62.8061,62.693,62.7024,6317.0
2022-10-25 10:45:00,66.52,66.58,66.41,66.5,7176.0,62.693,62.7495,62.5893,62.6741,7176.0
2022-10-25 10:50:00,66.47,66.6,66.47,66.59,6813.0,62.6459,62.7684,62.6459,62.759,6813.0
2022-10-25 10:55:00,66.59,66.68,66.52,66.52,6537.0,62.759,62.8438,62.693,62.693,6537.0
2022-10-25 11:00:00,66.51,66.63,66.51,66.62,8674.0,62.6836,62.7966,62.6836,62.7872,8674.0
2022-10-25 11:05:00,66.63,66.76,66.59,66.76,5171.0,62.7966,62.9192,62.759,62.9192,5171.0
2022-10-25 11:10:00,66.77,66.83,66.71,66.74,5516.0,62.9286,62.9851,62.872,62.9003,5516.0
2022-10-25 11:15:00,66.75,66.84,66.75,66.82,6076.0,62.9097,62.9946,62.9097,62.9757,6076.0
2022-10-25 11:20:00,66.83,66.86,66.77,66.83,6214.0,62.9851,63.0134,62.9286,62.9851,6214.0
2022-10-25 11:25:00,66.82,66.85,66.76,66.8,5749.0,62.9757,63.004,62.9192,62.9569,5749.0
2022-10-25 11:30:00,66.83,67.12,66.83,67.12,4292.0,62.9851,63.2585,62.9851,63.2585,4292.0
2022-10-25 11:35:00,67.11,67.24,67.1,67.24,3783.0,63.249,63.3716,63.2396,63.3716,3783.0
2022-10-25 11:40:00,67.23,67.28,67.18,67.27,3932.0,63.3621,63.4093,63.315,63.3998,3932.0
2022-10-25 11:45:00,67.25,67.29,67.21,67.26,3400.0,63.381,63.4187,63.3433,63.3904,3400.0
2022-10-25 11:50:00,67.28,67.28,67.2,67.27,3600.0,63.4093,63.4093,63.3339,63.3998,3600.0
2022-10-25 11:55:00,67.27,67.42,67.27,67.4,7241.0,63.3998,63.5412,63.3998,63.5223,7241.0
2022-10-25 12:00:00,67.4,67.43,67.31,67.31,3800.0,63.5223,63.5506,63.4375,63.4375,3800.0
2022-10-25 12:05:00,67.32,67.32,67.24,67.29,4766.0,63.447,63.447,63.3716,63.4187,4766.0
2022-10-25 12:10:00,67.3,67.35,67.3,67.34,2259.0,63.4281,63.4752,63.4281,63.4658,2259.0
2022-10-25 12:15:00,67.37,67.49,67.37,67.49,3404.0,63.4941,63.6072,63.4941,63.6072,3404.0
2022-10-25 12:20:00,67.49,67.53,67.37,67.4,4832.0,63.6072,63.6449,63.4941,63.5223,4832.0
2022-10-25 12:25:00,67.35,67.35,67.26,67.28,3604.0,63.4752,63.4752,63.3904,63.4093,3604.0
2022-10-25 12:30:00,67.33,67.35,67.24,67.3,1712.0,63.4564,63.4752,63.3716,63.4281,1712.0
2022-10-25 12:35:00,67.31,67.32,67.29,67.32,1361.0,63.4375,63.447,63.4187,63.447,1361.0
2022-10-25 12:40:00,67.34,67.38,67.29,67.37,1900.0,63.4658,63.5035,63.4187,63.4941,1900.0
2022-10-25 12:45:00,67.41,67.41,67.3,67.3,2301.0,63.5318,63.5318,63.4281,63.4281,2301.0
2022-10-25 12:50:00,67.3,67.37,67.3,67.34,3412.0,63.4281,63.4941,63.4281,63.4658,3412.0
2022-10-25 12:55:00,67.33,67.38,67.2,67.33,34338.0,63.4564,63.5035,63.3339,63.4564,34338.0
2022-10-25 13:00:00,67.35,67.46,67.22,67.23,8578.0,63.4752,63.5789,63.3527,63.3621,8578.0
2022-10-25 13:05:00,67.22,67.37,67.22,67.32,3948.0,63.3527,63.4941,63.3527,63.447,3948.0
2022-10-25 13:10:00,67.33,67.34,67.26,67.28,2604.0,63.4564,63.4658,63.3904,63.4093,2604.0
2022-10-25 13:15:00,67.29,67.29,67.09,67.21,3836.0,63.4187,63.4187,63.2302,63.3433,3836.0
2022-10-25 13:20:00,67.2,67.26,67.17,67.26,5300.0,63.3339,63.3904,63.3056,63.3904,5300.0
2022-10-25 13:25:00,67.29,67.36,67.28,67.34,4692.0,63.4187,63.4847,63.4093,63.4658,4692.0
2022-10-25 13:30:00,67.36,67.5,67.36,67.49,10575.0,63.4847,63.6166,63.4847,63.6072,10575.0
2022-10-25 13:35:00,67.5,67.51,67.36,67.39,7423.0,63.6166,63.626,63.4847,63.5129,7423.0
2022-10-25 13:40:00,67.39,67.41,67.27,67.38,27806.0,63.5129,63.5318,63.3998,63.5035,27806.0
2022-10-25 13:45:00,67.38,67.39,67.26,67.34,7566.0,63.5035,63.5129,63.3904,63.4658,7566.0
2022-10-25 13:50:00,67.34,67.34,67.25,67.28,9852.0,63.4658,63.4658,63.381,63.4093,9852.0
2022-10-25 13:55:00,67.29,67.29,67.21,67.23,4921.0,63.4187,63.4187,63.3433,63.3621,4921.0
2022-10-25 14:00:00,67.22,67.32,67.22,67.31,4546.0,63.3527,63.447,63.3527,63.4375,4546.0
2022-10-25 14:05:00,67.31,67.44,67.31,67.43,4633.0,63.4375,63.56,63.4375,63.5506,4633.0
2022-10-25 14:10:00,67.42,67.47,67.34,67.36,7049.0,63.5412,63.5883,63.4658,63.4847,7049.0
2022-10-25 14:15:00,67.35,67.49,67.35,67.49,1717.0,63.4752,63.6072,63.4752,63.6072,1717.0
2022-10-25 14:20:00,67.53,67.53,67.47,67.47,4316.0,63.6449,63.6449,63.5883,63.5883,4316.0
2022-10-25 14:25:00,67.48,67.53,67.45,67.51,6140.0,63.5977,63.6449,63.5695,63.626,6140.0
2022-10-25 14:30:00,67.51,67.6,67.49,67.6,4178.0,63.626,63.7108,63.6072,63.7108,4178.0
2022-10-25 14:35:00,67.59,67.61,67.55,67.57,6898.0,63.7014,63.7203,63.6637,63.6826,6898.0
2022-10-25 14:40:00,67.58,67.59,67.4,67.42,9704.0,63.692,63.7014,63.5223,63.5412,9704.0
2022-10-25 14:45:00,67.43,67.48,67.41,67.45,10178.0,63.5506,63.5977,63.5318,63.5695,10178.0
2022-10-25 14:50:00,67.42,67.51,67.42,67.51,1500.0,63.5412,63.626,63.5412,63.626,1500.0
2022-10-25 14:55:00,67.51,67.58,67.49,67.49,5930.0,63.626,63.692,63.6072,63.6072,5930.0
2022-10-25 15:00:00,67.5,67.6,67.5,67.59,4406.0,63.6166,63.7108,63.6166,63.7014,4406.0
2022-10-25 15:05:00,67.59,67.7,67.59,67.69,5455.0,63.7014,63.8051,63.7014,63.7957,5455.0
2022-10-25 15:10:00,67.68,67.72,67.65,67.72,4051.0,63.7862,63.8239,63.758,63.8239,4051.0
2022-10-25 15:15:00,67.73,67.73,67.67,67.71,6343.0,63.8334,63.8334,63.7768,63.8145,6343.0
2022-10-25 15:20:00,67.72,67.76,67.68,67.68,23964.0,63.8239,63.8616,63.7862,63.7862,23964.0
2022-10-25 15:25:00,67.69,67.8,67.69,67.8,36217.0,63.7957,63.8993,63.7957,63.8993,36217.0
2022-10-25 15:30:00,67.8,67.94,67.74,67.89,11992.0,63.8993,64.0313,63.8428,63.9842,11992.0
2022-10-25 15:35:00,67.91,67.93,67.84,67.87,6417.0,64.003,64.0219,63.937,63.9653,6417.0
2022-10-25 15:40:00,67.86,67.86,67.78,67.82,9581.0,63.9559,63.9559,63.8805,63.9182,9581.0
2022-10-25 15:45:00,67.81,67.84,67.75,67.84,19848.0,63.9088,63.937,63.8522,63.937,19848.0
2022-10-25 15:50:00,67.84,67.91,67.76,67.78,27157.0,63.937,64.003,63.8616,63.8805,27157.0
2022-10-25 15:55:00,67.78,67.89,67.78,67.84,61561.0,63.8805,63.9842,63.8805,63.937,61561.0
2022-10-26 09:30:00,66.75,67.21,66.46,66.91,68771.0,62.9097,63.3433,62.6364,63.0605,68771.0
2022-10-26 09:35:00,66.75,67.13,66.73,67.08,9107.0,62.9097,63.2679,62.8909,63.2208,9107.0
2022-10-26 09:40:00,67.09,67.1,66.72,66.72,24535.0,63.2302,63.2396,62.8815,62.8815,24535.0
2022-10-26 09:45:00,66.71,67.17,66.65,67.13,25531.0,62.872,63.3056,62.8155,63.2679,25531.0
2022-10-26 09:50:00,67.11,67.2,67.02,67.14,10342.0,63.249,63.3339,63.1642,63.2773,10342.0
2022-10-26 09:55:00,67.16,67.16,66.93,67.02,6409.0,63.2962,63.2962,63.0794,63.1642,6409.0
2022-10-26 10:00:00,67.06,67.83,67.05,67.55,81724.0,63.2019,63.9276,63.1925,63.6637,81724.0
2022-10-26 10:05:00,67.55,67.88,67.54,67.88,7155.0,63.6637,63.9747,63.6543,63.9747,7155.0
2022-10-26 10:10:00,67.81,67.82,67.59,67.79,9592.0,63.9088,63.9182,63.7014,63.8899,9592.0
2022-10-26 10:15:00,67.76,67.79,67.42,67.59,19582.0,63.8616,63.8899,63.5412,63.7014,19582.0
2022-10-26 10:20:00,67.56,67.6,67.38,67.44,11659.0,63.6731,63.7108,63.5035,63.56,11659.0
2022-10-26 10:25:00,67.46,67.84,67.46,67.84,15207.0,63.5789,63.937,63.5789,63.937,15207.0
2022-10-26 10:30:00,67.84,67.97,67.69,67.91,12169.0,63.937,64.0596,63.7957,64.003,12169.0
2022-10-26 10:35:00,67.85,68.07,67.82,68.03,8821.0,63.9465,64.1538,63.9182,64.1161,8821.0
2022-10-26 10:40:00,68.06,68.61,67.97,68.59,58635.0,64.1444,64.6627,64.0596,64.6439,58635.0
2022-10-26 10:45:00,68.61,68.67,68.19,68.35,29210.0,64.6627,64.7193,64.2669,64.4177,29210.0
2022-10-26 10:50:00,68.35,68.41,68.17,68.28,14266.0,64.4177,64.4742,64.248,64.3517,14266.0
2022-10-26 10:55:00,68.26,68.27,68.17,68.25,7402.0,64.3329,64.3423,64.248,64.3234,7402.0
2022-10-26 11:00:00,68.3,68.54,68.3,68.49,19025.0,64.3706,64.5968,64.3706,64.5496,19025.0
2022-10-26 11:05:00,68.49,68.61,68.43,68.59,9808.0,64.5496,64.6627,64.4931,64.6439,9808.0
2022-10-26 11:10:00,68.59,68.68,68.55,68.62,6200.0,64.6439,64.7287,64.6062,64.6722,6200.0
2022-10-26 11:15:00,68.61,68.62,68.48,68.55,6201.0,64.6627,64.6722,64.5402,64.6062,6201.0
2022-10-26 11:20:00,68.53,68.53,68.36,68.41,8946.0,64.5873,64.5873,64.4271,64.4742,8946.0
2022-10-26 11:25:00,68.41,68.41,68.24,68.34,6799.0,64.4742,64.4742,64.314,64.4083,6799.0
2022-10-26 11:30:00,68.35,68.55,68.31,68.48,5562.0,64.4177,64.6062,64.38,64.5402,5562.0
2022-10-26 11:35:00,68.46,68.63,68.42,68.54,5310.0,64.5214,64.6816,64.4837,64.5968,5310.0
2022-10-26 11:40:00,68.55,68.59,68.54,68.56,6565.0,64.6062,64.6439,64.5968,64.6156,6565.0
2022-10-26 11:45:00,68.55,68.64,68.53,68.59,7504.0,64.6062,64.691,64.5873,64.6439,7504.0
2022-10-26 11:50:00,68.56,68.58,68.46,68.46,6301.0,64.6156,64.6345,64.5214,64.5214,6301.0
2022-10-26 11:55:00,68.46,68.49,68.41,68.49,2670.0,64.5214,64.5496,64.4742,64.5496,2670.0
2022-10-26 12:00:00,68.5,68.63,68.5,68.63,3130.0,64.5591,64.6816,64.5591,64.6816,3130.0
2022-10-26 12:05:00,68.63,68.67,68.58,68.64,4512.0,64.6816,64.7193,64.6345,64.691,4512.0
2022-10-26 12:10:00,68.66,68.75,68.63,68.72,3915.0,64.7099,64.7947,64.6816,64.7664,3915.0
2022-10-26 12:15:00,68.74,68.76,68.65,68.72,7100.0,64.7853,64.8041,64.7004,64.7664,7100.0
2022-10-26 12:20:00,68.7,68.72,68.68,68.69,2515.0,64.7476,64.7664,64.7287,64.7381,2515.0
2022-10-26 12:25:00,68.68,68.68,68.6,68.61,5080.0,64.7287,64.7287,64.6533,64.6627,5080.0
2022-10-26 12:30:00,68.61,68.72,68.61,68.65,3592.0,64.6627,64.7664,64.6627,64.7004,3592.0
2022-10-26 12:35:00,68.64,68.7,68.63,68.66,2800.0,64.691,64.7476,64.6816,64.7099,2800.0
2022-10-26 12:40:00,68.68,68.7,68.54,68.55,5466.0,64.7287,64.7476,64.5968,64.6062,5466.0
2022-10-26 12:45:00,68.5,68.51,68.33,68.36,4344.0,64.5591,64.5685,64.3988,64.4271,4344.0
2022-10-26 12:50:00,68.36,68.44,68.29,68.31,3900.0,64.4271,64.5025,64.3611,64.38,3900.0
2022-10-26 12:55:00,68.29,68.31,68.06,68.1,3513.0,64.3611,64.38,64.1444,64.1821,3513.0
2022-10-26 13:00:00,68.09,68.1,67.99,68.08,3803.0,64.1727,64.1821,64.0784,64.1632,3803.0
2022-10-26 13:05:00,68.08,68.1,67.99,68.09,4292.0,64.1632,64.1821,64.0784,64.1727,4292.0
2022-10-26 13:10:00,68.12,68.12,68.01,68.04,4259.0,64.2009,64.2009,64.0973,64.1255,4259.0
2022-10-26 13:15:00,67.98,67.98,67.87,67.98,5285.0,64.069,64.069,63.9653,64.069,5285.0
2022-10-26 13:20:00,68.0,68.01,67.86,67.98,4246.0,64.0878,64.0973,63.9559,64.069,4246.0
2022-10-26 13:25:00,67.98,67.98,67.84,67.84,5035.0,64.069,64.069,63.937,63.937,5035.0
2022-10-26 13:30:00,67.85,67.88,67.75,67.78,3429.0,63.9465,63.9747,63.8522,63.8805,3429.0
2022-10-26 13:35:00,67.78,67.83,67.73,67.77,5650.0,63.8805,63.9276,63.8334,63.8711,5650.0
2022-10-26 13:40:00,67.78,67.89,67.76,67.89,4948.0,63.8805,63.9842,63.8616,63.9842,4948.0
2022-10-26 13:45:00,67.89,67.9,67.72,67.73,5258.0,63.9842,63.9936,63.8239,63.8334,5258.0
2022-10-26 13:50:00,67.72,67.86,67.72,67.86,4337.0,63.8239,63.9559,63.8239,63.9559,4337.0
2022-10-26 13:55:00,67.86,67.96,67.82,67.92,5529.0,63.9559,64.0501,63.9182,64.0124,5529.0
2022-10-26 14:00:00,67.9,68.08,67.9,68.07,5428.0,63.9936,64.1632,63.9936,64.1538,5428.0
2022-10-26 14:05:00,68.08,68.09,67.99,68.01,4541.0,64.1632,64.1727,64.0784,64.0973,4541.0
2022-10-26 14:10:00,68.01,68.07,67.98,67.98,5562.0,64.0973,64.1538,64.069,64.069,5562.0
2022-10-26 14:15:00,67.98,68.0,67.89,67.9,4800.0,64.069,64.0878,63.9842,63.9936,4800.0
2022-10-26 14:20:00,67.88,67.89,67.79,67.86,4410.0,63.9747,63.9842,63.8899,63.9559,4410.0
2022-10-26 14:25:00,67.87,67.89,67.72,67.72,4462.0,63.9653,63.9842,63.8239,63.8239,4462.0
2022-10-26 14:30:00,67.76,67.84,67.75,67.83,3418.0,63.8616,63.937,63.8522,63.9276,3418.0
2022-10-26 14:35:00,67.83,67.96,67.82,67.93,5007.0,63.9276,64.0501,63.9182,64.0219,5007.0
2022-10-26 14:40:00,67.92,67.93,67.76,67.8,4914.0,64.0124,64.0219,63.8616,63.8993,4914.0
2022-10-26 14:45:00,67.81,67.84,67.78,67.82,3689.0,63.9088,63.937,63.8805,63.9182,3689.0
2022-10-26 14:50:00,67.83,67.89,67.77,67.89,5806.0,63.9276,63.9842,63.8711,63.9842,5806.0
2022-10-26 14:55:00,67.89,67.94,67.83,67.94,5329.0,63.9842,64.0313,63.9276,64.0313,5329.0
2022-10-26 15:00:00,67.95,67.95,67.74,67.74,4400.0,64.0407,64.0407,63.8428,63.8428,4400.0
2022-10-26 15:05:00,67.73,67.79,67.68,67.79,5845.0,63.8334,63.8899,63.7862,63.8899,5845.0
2022-10-26 15:10:00,67.8,67.84,67.75,67.82,4277.0,63.8993,63.937,63.8522,63.9182,4277.0
2022-10-26 15:15:00,67.85,67.95,67.85,67.94,6112.0,63.9465,64.0407,63.9465,64.0313,6112.0
2022-10-26 15:20:00,67.95,67.96,67.8,67.81,8600.0,64.0407,64.0501,63.8993,63.9088,8600.0
2022-10-26 15:25:00,67.83,67.85,67.74,67.78,7954.0,63.9276,63.9465,63.8428,63.8805,7954.0
2022-10-26 15:30:00,67.78,67.83,67.62,67.62,34978.0,63.8805,63.9276,63.7297,63.7297,34978.0
2022-10-26 15:35:00,67.62,67.68,67.54,67.66,21691.0,63.7297,63.7862,63.6543,63.7674,21691.0
2022-10-26 15:40:00,67.66,67.72,67.64,67.72,15614.0,63.7674,63.8239,63.7485,63.8239,15614.0
2022-10-26 15:45:00,67.72,67.74,67.65,67.73,17796.0,63.8239,63.8428,63.758,63.8334,17796.0
2022-10-26 15:50:00,67.76,67.81,67.59,67.65,50353.0,63.8616,63.9088,63.7014,63.758,50353.0
2022-10-26 15:55:00,67.65,67.71,67.43,67.45,103248.0,63.758,63.8145,63.5506,63.5695,103248.0
2022-10-27 09:30:00,68.26,68.88,68.25,68.79,23573.0,64.3329,64.9172,64.3234,64.8324,23573.0
2022-10-27 09:35:00,68.77,68.98,68.74,68.83,22518.0,64.8135,65.0114,64.7853,64.8701,22518.0
2022-10-27 09:40:00,68.85,68.91,68.37,68.37,9975.0,64.8889,64.9455,64.4365,64.4365,9975.0
2022-10-27 09:45:00,68.32,68.36,68.1,68.1,4159.0,64.3894,64.4271,64.1821,64.1821,4159.0
2022-10-27 09:50:00,68.08,68.08,67.9,68.01,23868.0,64.1632,64.1632,63.9936,64.0973,23868.0
2022-10-27 09:55:00,68.05,68.31,67.98,68.31,4715.0,64.135,64.38,64.069,64.38,4715.0
2022-10-27 10:00:00,68.26,68.68,68.23,68.68,14957.0,64.3329,64.7287,64.3046,64.7287,14957.0
2022-10-27 10:05:00,68.72,68.89,68.65,68.66,6010.0,64.7664,64.9266,64.7004,64.7099,6010.0
2022-10-27 10:10:00,68.55,68.77,68.37,68.72,6640.0,64.6062,64.8135,64.4365,64.7664,6640.0
2022-10-27 10:15:00,68.67,68.71,68.42,68.52,22012.0,64.7193,64.757,64.4837,64.5779,22012.0
2022-10-27 10:20:00,68.54,68.59,68.34,68.43,48015.0,64.5968,64.6439,64.4083,64.4931,48015.0
2022-10-27 10:25:00,68.49,68.74,68.48,68.71,7626.0,64.5496,64.7853,64.5402,64.757,7626.0
2022-10-27 10:30:00,68.66,68.7,68.34,68.35,43759.0,64.7099,64.7476,64.4083,64.4177,43759.0
2022-10-27 10:35:00,68.33,68.36,68.18,68.18,5668.0,64.3988,64.4271,64.2575,64.2575,5668.0
2022-10-27 10:40:00,68.14,68.16,68.02,68.03,6469.0,64.2198,64.2386,64.1067,64.1161,6469.0
2022-10-27 10:45:00,68.01,68.17,67.97,68.15,10265.0,64.0973,64.248,64.0596,64.2292,10265.0
2022-10-27 10:50:00,68.1,68.28,68.08,68.27,37908.0,64.1821,64.3517,64.1632,64.3423,37908.0
2022-10-27 10:55:00,68.24,68.25,67.98,68.0,59835.0,64.314,64.3234,64.069,64.0878,59835.0
2022-10-27 11:00:00,67.99,68.18,67.96,68.09,11374.0,64.0784,64.2575,64.0501,64.1727,11374.0
2022-10-27 11:05:00,68.07,68.14,67.99,68.11,13778.0,64.1538,64.2198,64.0784,64.1915,13778.0
2022-10-27 11:10:00,68.07,68.19,68.05,68.19,7951.0,64.1538,64.2669,64.135,64.2669,7951.0
2022-10-27 11:15:00,68.22,68.22,68.0,68.03,4057.0,64.2952,64.2952,64.0878,64.1161,4057.0
2022-10-27 11:20:00,68.0,68.24,67.99,68.23,3116.0,64.0878,64.314,64.0784,64.3046,3116.0
2022-10-27 11:25:00,68.24,68.25,68.03,68.07,4124.0,64.314,64.3234,64.1161,64.1538,4124.0
2022-10-27 11:30:00,68.09,68.17,68.01,68.06,2432.0,64.1727,64.248,64.0973,64.1444,2432.0
2022-10-27 11:35:00,68.08,68.13,67.77,67.82,2500.0,64.1632,64.2104,63.8711,63.9182,2500.0
2022-10-27 11:40:00,67.83,67.89,67.78,67.81,2232.0,63.9276,63.9842,63.8805,63.9088,2232.0
2022-10-27 11:45:00,67.82,67.88,67.75,67.75,3202.0,63.9182,63.9747,63.8522,63.8522,3202.0
2022-10-27 11:50:00,67.75,67.8,67.69,67.73,13285.0,63.8522,63.8993,63.7957,63.8334,13285.0
2022-10-27 11:55:00,67.75,67.78,67.51,67.51,19495.0,63.8522,63.8805,63.626,63.626,19495.0
2022-10-27 12:00:00,67.52,67.94,67.47,67.9,5056.0,63.6354,64.0313,63.5883,63.9936,5056.0
2022-10-27 12:05:00,67.93,68.13,67.87,68.05,3644.0,64.0219,64.2104,63.9653,64.135,3644.0
2022-10-27 12:10:00,68.03,68.03,67.92,67.97,1309.0,64.1161,64.1161,64.0124,64.0596,1309.0
2022-10-27 12:15:00,67.93,67.97,67.88,67.9,5231.0,64.0219,64.0596,63.9747,63.9936,5231.0
2022-10-27 12:20:00,67.9,67.91,67.82,67.89,6995.0,63.9936,64.003,63.9182,63.9842,6995.0
2022-10-27 12:25:00,67.87,67.9,67.69,67.72,106804.0,63.9653,63.9936,63.7957,63.8239,106804.0
2022-10-27 12:30:00,67.66,67.85,67.65,67.85,1708.0,63.7674,63.9465,63.758,63.9465,1708.0
2022-10-27 12:35:00,67.86,67.87,67.77,67.79,3520.0,63.9559,63.9653,63.8711,63.8899,3520.0
2022-10-27 12:40:00,67.78,67.8,67.73,67.73,2418.0,63.8805,63.8993,63.8334,63.8334,2418.0
2022-10-27 12:45:00,67.72,67.84,67.7,67.81,2500.0,63.8239,63.937,63.8051,63.9088,2500.0
2022-10-27 12:50:00,67.81,68.0,67.79,68.0,13852.0,63.9088,64.0878,63.8899,64.0878,13852.0
2022-10-27 12:55:00,68.02,68.02,67.91,67.93,3105.0,64.1067,64.1067,64.003,64.0219,3105.0
2022-10-27 13:00:00,67.96,67.97,67.79,67.85,2935.0,64.0501,64.0596,63.8899,63.9465,2935.0
2022-10-27 13:05:00,67.89,68.05,67.89,68.03,3906.0,63.9842,64.135,63.9842,64.1161,3906.0
2022-10-27 13:10:00,68.03,68.04,67.92,67.98,32366.0,64.1161,64.1255,64.0124,64.069,32366.0
2022-10-27 13:15:00,67.99,67.99,67.87,67.96,4455.0,64.0784,64.0784,63.9653,64.0501,4455.0
2022-10-27 13:20:00,67.95,68.03,67.94,67.95,2303.0,64.0407,64.1161,64.0313,64.0407,2303.0
2022-10-27 13:25:00,67.96,67.96,67.81,67.84,3033.0,64.0501,64.0501,63.9088,63.937,3033.0
2022-10-27 13:30:00,67.84,67.89,67.81,67.85,6245.0,63.937,63.9842,63.9088,63.9465,6245.0
2022-10-27 13:35:00,67.84,67.87,67.84,67.84,6977.0,63.937,63.9653,63.937,63.937,6977.0
2022-10-27 13:40:00,67.86,67.94,67.86,67.92,3171.0,63.9559,64.0313,63.9559,64.0124,3171.0
2022-10-27 13:45:00,67.91,67.96,67.78,67.79,74684.0,64.003,64.0501,63.8805,63.8899,74684.0
2022-10-27 13:50:00,67.75,67.77,67.73,67.77,2257.0,63.8522,63.8711,63.8334,63.8711,2257.0
2022-10-27 13:55:00,67.79,67.85,67.78,67.8,2954.0,63.8899,63.9465,63.8805,63.8993,2954.0
2022-10-27 14:00:00,67.8,67.8,67.74,67.77,2822.0,63.8993,63.8993,63.8428,63.8711,2822.0
2022-10-27 14:05:00,67.75,67.78,67.68,67.68,7745.0,63.8522,63.8805,63.7862,63.7862,7745.0
2022-10-27 14:10:00,67.67,67.67,67.56,67.57,4088.0,63.7768,63.7768,63.6731,63.6826,4088.0
2022-10-27 14:15:00,67.56,67.57,67.48,67.56,25884.0,63.6731,63.6826,63.5977,63.6731,25884.0
2022-10-27 14:20:00,67.54,67.59,67.51,67.58,6387.0,63.6543,63.7014,63.626,63.692,6387.0
2022-10-27 14:25:00,67.58,67.6,67.56,67.56,2911.0,63.692,63.7108,63.6731,63.6731,2911.0
2022-10-27 14:30:00,67.55,67.59,67.5,67.56,2473.0,63.6637,63.7014,63.6166,63.6731,2473.0
2022-10-27 14:35:00,67.54,67.54,67.44,67.44,3508.0,63.6543,63.6543,63.56,63.56,3508.0
2022-10-27 14:40:00,67.46,67.48,67.39,67.43,3606.0,63.5789,63.5977,63.5129,63.5506,3606.0
2022-10-27 14:45:00,67.43,67.49,67.41,67.42,5300.0,63.5506,63.6072,63.5318,63.5412,5300.0
2022-10-27 14:50:00,67.42,67.44,67.39,67.44,3591.0,63.5412,63.56,63.5129,63.56,3591.0
2022-10-27 14:55:00,67.43,67.44,67.31,67.32,4314.0,63.5506,63.56,63.4375,63.447,4314.0
2022-10-27 15:00:00,67.34,67.5,67.34,67.5,3860.0,63.4658,63.6166,63.4658,63.6166,3860.0
2022-10-27 15:05:00,67.44,67.45,67.27,67.27,5854.0,63.56,63.5695,63.3998,63.3998,5854.0
2022-10-27 15:10:00,67.25,67.34,67.23,67.33,5368.0,63.381,63.4658,63.3621,63.4564,5368.0
2022-10-27 15:15:00,67.33,67.43,67.32,67.4,5615.0,63.4564,63.5506,63.447,63.5223,5615.0
2022-10-27 15:20:00,67.39,67.43,67.35,67.43,6996.0,63.5129,63.5506,63.4752,63.5506,6996.0
2022-10-27 15:25:00,67.42,67.44,67.34,67.38,6833.0,63.5412,63.56,63.4658,63.5035,6833.0
2022-10-27 15:30:00,67.32,67.56,67.32,67.52,7659.0,63.447,63.6731,63.447,63.6354,7659.0
2022-10-27 15:35:00,67.49,67.52,67.39,67.47,19865.0,63.6072,63.6354,63.5129,63.5883,19865.0
2022-10-27 15:40:00,67.46,67.53,67.38,67.5,36045.0,63.5789,63.6449,63.5035,63.6166,36045.0
2022-10-27 15:45:00,67.5,67.54,67.45,67.5,10481.0,63.6166,63.6543,63.5695,63.6166,10481.0
2022-10-27 15:50:00,67.53,67.55,67.38,67.44,46709.0,63.6449,63.6637,63.5035,63.56,46709.0
2022-10-27 15:55:00,67.44,67.48,67.37,67.48,86073.0,63.56,63.5977,63.4941,63.5977,86073.0
2022-10-28 09:30:00,67.8,68.06,67.69,67.91,20918.0,63.8993,64.1444,63.7957,64.003,20918.0
2022-10-28 09:35:00,67.89,68.08,67.88,68.04,2795.0,63.9842,64.1632,63.9747,64.1255,2795.0
2022-10-28 09:40:00,68.12,68.2,68.01,68.07,4220.0,64.2009,64.2763,64.0973,64.1538,4220.0
2022-10-28 09:45:00,68.09,68.17,68.07,68.07,3100.0,64.1727,64.248,64.1538,64.1538,3100.0
2022-10-28 09:50:00,68.07,68.18,67.94,68.12,2622.0,64.1538,64.2575,64.0313,64.2009,2622.0
2022-10-28 09:55:00,68.11,68.23,67.98,68.23,6215.0,64.1915,64.3046,64.069,64.3046,6215.0
2022-10-28 10:00:00,68.19,68.59,68.05,68.19,60348.0,64.2669,64.6439,64.135,64.2669,60348.0
2022-10-28 10:05:00,68.3,68.35,68.14,68.15,6778.0,64.3706,64.4177,64.2198,64.2292,6778.0
2022-10-28 10:10:00,68.15,68.18,67.79,68.18,5600.0,64.2292,64.2575,63.8899,64.2575,5600.0
2022-10-28 10:15:00,68.16,68.48,68.16,68.38,4914.0,64.2386,64.5402,64.2386,64.446,4914.0
2022-10-28 10:20:00,68.42,68.43,68.26,68.38,7706.0,64.4837,64.4931,64.3329,64.446,7706.0
2022-10-28 10:25:00,68.41,68.61,68.41,68.53,10823.0,64.4742,64.6627,64.4742,64.5873,10823.0
2022-10-28 10:30:00,68.54,68.61,68.36,68.36,13081.0,64.5968,64.6627,64.4271,64.4271,13081.0
2022-10-28 10:35:00,68.33,68.43,68.33,68.39,5323.0,64.3988,64.4931,64.3988,64.4554,5323.0
2022-10-28 10:40:00,68.43,68.52,68.36,68.48,6323.0,64.4931,64.5779,64.4271,64.5402,6323.0
2022-10-28 10:45:00,68.52,68.7,68.52,68.54,30050.0,64.5779,64.7476,64.5779,64.5968,30050.0
2022-10-28 10:50:00,68.56,68.76,68.53,68.76,4174.0,64.6156,64.8041,64.5873,64.8041,4174.0
2022-10-28 10:55:00,68.73,68.94,68.71,68.94,10457.0,64.7758,64.9738,64.757,64.9738,10457.0
2022-10-28 11:00:00,68.94,69.01,68.73,68.78,8661.0,64.9738,65.0397,64.7758,64.823,8661.0
2022-10-28 11:05:00,68.76,68.77,68.56,68.64,4828.0,64.8041,64.8135,64.6156,64.691,4828.0
2022-10-28 11:10:00,68.64,68.8,68.64,68.79,17341.0,64.691,64.8418,64.691,64.8324,17341.0
2022-10-28 11:15:00,68.79,68.82,68.69,68.78,7345.0,64.8324,64.8607,64.7381,64.823,7345.0
2022-10-28 11:20:00,68.79,68.8,68.64,68.7,8405.0,64.8324,64.8418,64.691,64.7476,8405.0
2022-10-28 11:25:00,68.73,68.73,68.63,68.69,10220.0,64.7758,64.7758,64.6816,64.7381,10220.0
2022-10-28 11:30:00,68.67,68.73,68.54,68.56,7018.0,64.7193,64.7758,64.5968,64.6156,7018.0
2022-10-28 11:35:00,68.54,68.54,68.4,68.5,11554.0,64.5968,64.5968,64.4648,64.5591,11554.0
2022-10-28 11:40:00,68.5,68.68,68.5,68.67,6232.0,64.5591,64.7287,64.5591,64.7193,6232.0
2022-10-28 11:45:00,68.67,68.77,68.62,68.73,12734.0,64.7193,64.8135,64.6722,64.7758,12734.0
2022-10-28 11:50:00,68.73,68.75,68.69,68.7,21450.0,64.7758,64.7947,64.7381,64.7476,21450.0
2022-10-28 11:55:00,68.68,68.68,68.41,68.44,11192.0,64.7287,64.7287,64.4742,64.5025,11192.0
2022-10-28 12:00:00,68.41,68.47,68.36,68.39,5756.0,64.4742,64.5308,64.4271,64.4554,5756.0
2022-10-28 12:05:00,68.4,68.48,68.39,68.44,4702.0,64.4648,64.5402,64.4554,64.5025,4702.0
2022-10-28 12:10:00,68.44,68.53,68.4,68.52,7314.0,64.5025,64.5873,64.4648,64.5779,7314.0
2022-10-28 12:15:00,68.54,68.61,68.5,68.57,16386.0,64.5968,64.6627,64.5591,64.625,16386.0
2022-10-28 12:20:00,68.56,68.58,68.49,68.56,5887.0,64.6156,64.6345,64.5496,64.6156,5887.0
2022-10-28 12:25:00,68.62,68.63,68.55,68.59,5994.0,64.6722,64.6816,64.6062,64.6439,5994.0
2022-10-28 12:30:00,68.58,68.67,68.53,68.66,7769.0,64.6345,64.7193,64.5873,64.7099,7769.0
2022-10-28 12:35:00,68.69,68.73,68.63,68.65,10012.0,64.7381,64.7758,64.6816,64.7004,10012.0
2022-10-28 12:40:00,68.64,68.64,68.52,68.52,6776.0,64.691,64.691,64.5779,64.5779,6776.0
2022-10-28 12:45:00,68.53,68.53,68.38,68.46,6757.0,64.5873,64.5873,64.446,64.5214,6757.0
2022-10-28 12:50:00,68.47,68.55,68.46,68.55,4982.0,64.5308,64.6062,64.5214,64.6062,4982.0
2022-10-28 12:55:00,68.55,68.59,68.53,68.53,5986.0,64.6062,64.6439,64.5873,64.5873,5986.0
2022-10-28 13:00:00,68.53,68.59,68.5,68.59,2840.0,64.5873,64.6439,64.5591,64.6439,2840.0
2022-10-28 13:05:00,68.58,68.76,68.58,68.69,7853.0,64.6345,64.8041,64.6345,64.7381,7853.0
2022-10-28 13:10:00,68.7,68.73,68.63,68.63,7013.0,64.7476,64.7758,64.6816,64.6816,7013.0
2022-10-28 13:15:00,68.65,68.67,68.47,68.47,12541.0,64.7004,64.7193,64.5308,64.5308,12541.0
2022-10-28 13:20:00,68.46,68.56,68.45,68.47,17244.0,64.5214,64.6156,64.5119,64.5308,17244.0
2022-10-28 13:25:00,68.46,68.57,68.44,68.51,32791.0,64.5214,64.625,64.5025,64.5685,32791.0
2022-10-28 13:30:00,68.56,68.74,68.56,68.66,8567.0,64.6156,64.7853,64.6156,64.7099,8567.0
2022-10-28 13:35:00,68.67,68.82,68.66,68.81,6469.0,64.7193,64.8607,64.7099,64.8512,6469.0
2022-10-28 13:40:00,68.84,68.89,68.84,68.89,5544.0,64.8795,64.9266,64.8795,64.9266,5544.0
2022-10-28 13:45:00,68.88,68.96,68.88,68.94,6881.0,64.9172,64.9926,64.9172,64.9738,6881.0
2022-10-28 13:50:00,68.97,69.05,68.97,69.05,3920.0,65.002,65.0774,65.002,65.0774,3920.0
2022-10-28 13:55:00,69.05,69.08,69.02,69.02,4483.0,65.0774,65.1057,65.0491,65.0491,4483.0
2022-10-28 14:00:00,69.02,69.07,68.94,68.95,4937.0,65.0491,65.0963,64.9738,64.9832,4937.0
2022-10-28 14:05:00,68.95,68.99,68.91,68.91,3798.0,64.9832,65.0209,64.9455,64.9455,3798.0
2022-10-28 14:10:00,68.91,68.97,68.87,68.97,2667.0,64.9455,65.002,64.9078,65.002,2667.0
2022-10-28 14:15:00,68.97,69.01,68.97,69.01,2793.0,65.002,65.0397,65.002,65.0397,2793.0
2022-10-28 14:20:00,69.02,69.03,68.98,69.01,4490.0,65.0491,65.0586,65.0114,65.0397,4490.0
2022-10-28 14:25:00,69.02,69.05,68.98,69.02,6061.0,65.0491,65.0774,65.0114,65.0491,6061.0
2022-10-28 14:30:00,69.02,69.16,69.01,69.16,9517.0,65.0491,65.1811,65.0397,65.1811,9517.0
2022-10-28 14:35:00,69.17,69.19,69.13,69.14,4888.0,65.1905,65.2094,65.1528,65.1622,4888.0
2022-10-28 14:40:00,69.13,69.16,69.12,69.16,5413.0,65.1528,65.1811,65.1434,65.1811,5413.0
2022-10-28 14:45:00,69.16,69.2,69.16,69.2,5474.0,65.1811,65.2188,65.1811,65.2188,5474.0
2022-10-28 14:50:00,69.22,69.26,69.21,69.22,5809.0,65.2376,65.2753,65.2282,65.2376,5809.0
2022-10-28 14:55:00,69.23,69.28,69.2,69.27,4337.0,65.2471,65.2942,65.2188,65.2848,4337.0
2022-10-28 15:00:00,69.28,69.37,69.26,69.34,12155.0,65.2942,65.379,65.2753,65.3507,12155.0
2022-10-28 15:05:00,69.34,69.34,69.21,69.3,9421.0,65.3507,65.3507,65.2282,65.313,9421.0
2022-10-28 15:10:00,69.28,69.33,69.28,69.32,4644.0,65.2942,65.3413,65.2942,65.3319,4644.0
2022-10-28 15:15:00,69.31,69.33,69.24,69.25,5188.0,65.3225,65.3413,65.2565,65.2659,5188.0
2022-10-28 15:20:00,69.22,69.27,69.22,69.27,8224.0,65.2376,65.2848,65.2376,65.2848,8224.0
2022-10-28 15:25:00,69.27,69.34,69.27,69.33,14039.0,65.2848,65.3507,65.2848,65.3413,14039.0
2022-10-28 15:30:00,69.31,69.35,69.26,69.33,11888.0,65.3225,65.3602,65.2753,65.3413,11888.0
2022-10-28 15:35:00,69.32,69.4,69.32,69.37,14495.0,65.3319,65.4073,65.3319,65.379,14495.0
2022-10-28 15:40:00,69.36,69.4,69.28,69.32,25132.0,65.3696,65.4073,65.2942,65.3319,25132.0
2022-10-28 15:45:00,69.33,69.35,69.27,69.34,14072.0,65.3413,65.3602,65.2848,65.3507,14072.0
2022-10-28 15:50:00,69.35,69.45,69.27,69.37,30461.0,65.3602,65.4544,65.2848,65.379,30461.0
2022-10-28 15:55:00,69.38,69.44,69.35,69.39,93122.0,65.3884,65.445,65.3602,65.3979,93122.0
2022-10-31 09:30:00,68.93,69.05,68.66,68.95,30303.0,64.9643,65.0774,64.7099,64.9832,30303.0
2022-10-31 09:35:00,68.9,68.9,68.39,68.75,36150.0,64.9361,64.9361,64.4554,64.7947,36150.0
2022-10-31 09:40:00,68.78,68.94,68.6,68.84,13681.0,64.823,64.9738,64.6533,64.8795,13681.0
2022-10-31 09:45:00,68.89,68.89,68.33,68.39,38951.0,64.9266,64.9266,64.3988,64.4554,38951.0
2022-10-31 09:50:00,68.35,68.64,68.24,68.64,8265.0,64.4177,64.691,64.314,64.691,8265.0
2022-10-31 09:55:00,68.7,68.78,68.56,68.63,9921.0,64.7476,64.823,64.6156,64.6816,9921.0
2022-10-31 10:00:00,68.63,68.97,68.59,68.93,9314.0,64.6816,65.002,64.6439,64.9643,9314.0
2022-10-31 10:05:00,68.93,68.93,68.55,68.55,10470.0,64.9643,64.9643,64.6062,64.6062,10470.0
2022-10-31 10:10:00,68.53,68.82,68.48,68.81,8318.0,64.5873,64.8607,64.5402,64.8512,8318.0
2022-10-31 10:15:00,68.78,69.04,68.78,68.93,6932.0,64.823,65.068,64.823,64.9643,6932.0
2022-10-31 10:20:00,68.95,68.96,68.73,68.78,5777.0,64.9832,64.9926,64.7758,64.823,5777.0
2022-10-31 10:25:00,68.73,68.78,68.62,68.7,7956.0,64.7758,64.823,64.6722,64.7476,7956.0
2022-10-31 10:30:00,68.7,68.73,68.59,68.63,7901.0,64.7476,64.7758,64.6439,64.6816,7901.0
2022-10-31 10:35:00,68.6,68.77,68.53,68.77,7252.0,64.6533,64.8135,64.5873,64.8135,7252.0
2022-10-31 10:40:00,68.79,69.05,68.79,69.02,5261.0,64.8324,65.0774,64.8324,65.0491,5261.0
2022-10-31 10:45:00,69.02,69.07,68.76,68.81,7732.0,65.0491,65.0963,64.8041,64.8512,7732.0
2022-10-31 10:50:00,68.83,68.84,68.73,68.73,5112.0,64.8701,64.8795,64.7758,64.7758,5112.0
2022-10-31 10:55:00,68.69,68.87,68.69,68.84,4788.0,64.7381,64.9078,64.7381,64.8795,4788.0
2022-10-31 11:00:00,68.83,68.98,68.83,68.98,4354.0,64.8701,65.0114,64.8701,65.0114,4354.0
2022-10-31 11:05:00,68.93,69.11,68.9,69.04,11549.0,64.9643,65.134,64.9361,65.068,11549.0
2022-10-31 11:10:00,69.03,69.1,68.97,68.99,7726.0,65.0586,65.1245,65.002,65.0209,7726.0
2022-10-31 11:15:00,68.97,69.05,68.92,69.05,5253.0,65.002,65.0774,64.9549,65.0774,5253.0
2022-10-31 11:20:00,69.03,69.27,68.99,69.27,4184.0,65.0586,65.2848,65.0209,65.2848,4184.0
2022-10-31 11:25:00,69.26,69.28,69.21,69.25,2807.0,65.2753,65.2942,65.2282,65.2659,2807.0
2022-10-31 11:30:00,69.23,69.26,69.2,69.26,2045.0,65.2471,65.2753,65.2188,65.2753,2045.0
2022-10-31 11:35:00,69.27,69.29,69.21,69.23,2473.0,65.2848,65.3036,65.2282,65.2471,2473.0
2022-10-31 11:40:00,69.27,69.39,69.24,69.39,5115.0,65.2848,65.3979,65.2565,65.3979,5115.0
2022-10-31 11:45:00,69.37,69.42,69.37,69.42,4738.0,65.379,65.4261,65.379,65.4261,4738.0
2022-10-31 11:50:00,69.42,69.47,69.39,69.45,5467.0,65.4261,65.4733,65.3979,65.4544,5467.0
2022-10-31 11:55:00,69.47,69.48,69.15,69.26,12347.0,65.4733,65.4827,65.1717,65.2753,12347.0
2022-10-31 12:00:00,69.25,69.29,69.16,69.25,8289.0,65.2659,65.3036,65.1811,65.2659,8289.0
2022-10-31 12:05:00,69.25,69.27,69.19,69.21,2028.0,65.2659,65.2848,65.2094,65.2282,2028.0
2022-10-31 12:10:00,69.22,69.34,69.21,69.34,4923.0,65.2376,65.3507,65.2282,65.3507,4923.0
2022-10-31 12:15:00,69.38,69.49,69.38,69.45,3161.0,65.3884,65.4921,65.3884,65.4544,3161.0
2022-10-31 12:20:00,69.37,69.43,69.35,69.38,2706.0,65.379,65.4356,65.3602,65.3884,2706.0
2022-10-31 12:25:00,69.37,69.39,69.3,69.31,3688.0,65.379,65.3979,65.313,65.3225,3688.0
2022-10-31 12:30:00,69.31,69.31,69.16,69.21,3116.0,65.3225,65.3225,65.1811,65.2282,3116.0
2022-10-31 12:35:00,69.21,69.21,69.1,69.15,1100.0,65.2282,65.2282,65.1245,65.1717,1100.0
2022-10-31 12:40:00,69.15,69.16,69.05,69.14,2904.0,65.1717,65.1811,65.0774,65.1622,2904.0
2022-10-31 12:45:00,69.14,69.18,69.1,69.15,4933.0,65.1622,65.1999,65.1245,65.1717,4933.0
2022-10-31 12:50:00,69.17,69.25,69.16,69.2,3864.0,65.1905,65.2659,65.1811,65.2188,3864.0
2022-10-31 12:55:00,69.2,69.33,69.2,69.28,1864.0,65.2188,65.3413,65.2188,65.2942,1864.0
2022-10-31 13:00:00,69.25,69.32,69.23,69.23,4913.0,65.2659,65.3319,65.2471,65.2471,4913.0
2022-10-31 13:05:00,69.22,69.34,69.19,69.34,2098.0,65.2376,65.3507,65.2094,65.3507,2098.0
2022-10-31 13:10:00,69.35,69.38,69.32,69.37,3060.0,65.3602,65.3884,65.3319,65.379,3060.0
2022-10-31 13:15:00,69.38,69.52,69.36,69.52,2549.0,65.3884,65.5204,65.3696,65.5204,2549.0
2022-10-31 13:20:00,69.51,69.52,69.47,69.51,2898.0,65.511,65.5204,65.4733,65.511,2898.0
2022-10-31 13:25:00,69.51,69.53,69.43,69.53,3037.0,65.511,65.5298,65.4356,65.5298,3037.0
2022-10-31 13:30:00,69.52,69.53,69.49,69.51,3102.0,65.5204,65.5298,65.4921,65.511,3102.0
2022-10-31 13:35:00,69.52,69.55,69.46,69.51,4246.0,65.5204,65.5487,65.4638,65.511,4246.0
2022-10-31 13:40:00,69.51,69.51,69.43,69.46,4149.0,65.511,65.511,65.4356,65.4638,4149.0
2022-10-31 13:45:00,69.49,69.49,69.38,69.41,10206.0,65.4921,65.4921,65.3884,65.4167,10206.0
2022-10-31 13:50:00,69.44,69.44,69.38,69.41,1800.0,65.445,65.445,65.3884,65.4167,1800.0
2022-10-31 13:55:00,69.42,69.46,69.4,69.44,3525.0,65.4261,65.4638,65.4073,65.445,3525.0
2022-10-31 14:00:00,69.44,69.51,69.42,69.48,3416.0,65.445,65.511,65.4261,65.4827,3416.0
2022-10-31 14:05:00,69.47,69.47,69.34,69.38,8015.0,65.4733,65.4733,65.3507,65.3884,8015.0
2022-10-31 14:10:00,69.36,69.49,69.35,69.49,3844.0,65.3696,65.4921,65.3602,65.4921,3844.0
2022-10-31 14:15:00,69.48,69.52,69.46,69.52,3859.0,65.4827,65.5204,65.4638,65.5204,3859.0
2022-10-31 14:20:00,69.5,69.52,69.49,69.52,2666.0,65.5015,65.5204,65.4921,65.5204,2666.0
2022-10-31 14:25:00,69.51,69.56,69.49,69.52,4595.0,65.511,65.5581,65.4921,65.5204,4595.0
2022-10-31 14:30:00,69.52,69.61,69.49,69.57,4428.0,65.5204,65.6052,65.4921,65.5675,4428.0
2022-10-31 14:35:00,69.57,69.66,69.57,69.65,4372.0,65.5675,65.6523,65.5675,65.6429,4372.0
2022-10-31 14:40:00,69.64,69.72,69.61,69.67,11069.0,65.6335,65.7089,65.6052,65.6618,11069.0
2022-10-31 14:45:00,69.67,69.75,69.64,69.66,6351.0,65.6618,65.7371,65.6335,65.6523,6351.0
2022-10-31 14:50:00,69.65,69.66,69.58,69.58,7028.0,65.6429,65.6523,65.5769,65.5769,7028.0
2022-10-31 14:55:00,69.56,69.63,69.44,69.49,5158.0,65.5581,65.6241,65.445,65.4921,5158.0
2022-10-31 15:00:00,69.49,69.53,69.41,69.41,15306.0,65.4921,65.5298,65.4167,65.4167,15306.0
2022-10-31 15:05:00,69.41,69.45,69.36,69.36,5001.0,65.4167,65.4544,65.3696,65.3696,5001.0
2022-10-31 15:10:00,69.39,69.5,69.39,69.5,12630.0,65.3979,65.5015,65.3979,65.5015,12630.0
2022-10-31 15:15:00,69.5,69.54,69.33,69.4,16641.0,65.5015,65.5392,65.3413,65.4073,16641.0
2022-10-31 15:20:00,69.39,69.4,69.33,69.37,15099.0,65.3979,65.4073,65.3413,65.379,15099.0
2022-10-31 15:25:00,69.37,69.38,69.29,69.32,17393.0,65.379,65.3884,65.3036,65.3319,17393.0
2022-10-31 15:30:00,69.31,69.33,69.22,69.28,10064.0,65.3225,65.3413,65.2376,65.2942,10064.0
2022-10-31 15:35:00,69.29,69.38,69.29,69.36,10218.0,65.3036,65.3884,65.3036,65.3696,10218.0
2022-10-31 15:40:00,69.36,69.36,69.26,69.28,14829.0,65.3696,65.3696,65.2753,65.2942,14829.0
2022-10-31 15:45:00,69.28,69.28,69.22,69.27,14758.0,65.2942,65.2942,65.2376,65.2848,14758.0
2022-10-31 15:50:00,69.27,69.4,69.23,69.25,48289.0,65.2848,65.4073,65.2471,65.2659,48289.0
2022-10-31 15:55:00,69.25,69.33,69.24,69.28,96475.0,65.2659,65.3413,65.2565,65.2942,96475.0
2022-11-01 09:30:00,69.89,69.94,69.57,69.84,12462.0,65.8691,65.9162,65.5675,65.822,12462.0
2022-11-01 09:35:00,69.86,70.19,69.86,70.19,42693.0,65.8408,66.1518,65.8408,66.1518,42693.0
2022-11-01 09:40:00,70.22,70.33,70.18,70.3,27670.0,66.1801,66.2838,66.1424,66.2555,27670.0
2022-11-01 09:45:00,70.25,70.28,70.0,70.28,19101.0,66.2084,66.2367,65.9728,66.2367,19101.0
2022-11-01 09:50:00,70.33,70.39,70.2,70.32,19947.0,66.2838,66.3403,66.1613,66.2744,19947.0
2022-11-01 09:55:00,70.31,70.47,70.28,70.34,9507.0,66.2649,66.4157,66.2367,66.2932,9507.0
2022-11-01 10:00:00,70.38,70.38,70.12,70.15,12786.0,66.3309,66.3309,66.0859,66.1141,12786.0
2022-11-01 10:05:00,70.15,70.19,69.9,69.9,14994.0,66.1141,66.1518,65.8785,65.8785,14994.0
2022-11-01 10:10:00,69.89,69.98,69.86,69.95,9685.0,65.8691,65.9539,65.8408,65.9256,9685.0
2022-11-01 10:15:00,69.9,70.03,69.9,69.94,6601.0,65.8785,66.001,65.8785,65.9162,6601.0
2022-11-01 10:20:00,69.91,70.21,69.84,70.1,7445.0,65.8879,66.1707,65.822,66.067,7445.0
2022-11-01 10:25:00,70.07,70.08,69.96,70.07,6071.0,66.0387,66.0482,65.9351,66.0387,6071.0
2022-11-01 10:30:00,70.11,70.22,70.05,70.22,4418.0,66.0764,66.1801,66.0199,66.1801,4418.0
2022-11-01 10:35:00,70.24,70.33,70.09,70.09,11038.0,66.199,66.2838,66.0576,66.0576,11038.0
2022-11-01 10:40:00,70.07,70.07,69.74,69.75,8565.0,66.0387,66.0387,65.7277,65.7371,8565.0
2022-11-01 10:45:00,69.76,69.78,69.64,69.67,4120.0,65.7466,65.7654,65.6335,65.6618,4120.0
2022-11-01 10:50:00,69.68,69.82,69.68,69.81,6320.0,65.6712,65.8031,65.6712,65.7937,6320.0
2022-11-01 10:55:00,69.8,69.82,69.62,69.68,7486.0,65.7843,65.8031,65.6146,65.6712,7486.0
2022-11-01 11:00:00,69.69,70.0,69.67,69.97,11846.0,65.6806,65.9728,65.6618,65.9445,11846.0
2022-11-01 11:05:00,70.0,70.02,69.8,69.88,6146.0,65.9728,65.9916,65.7843,65.8597,6146.0
2022-11-01 11:10:00,69.9,69.97,69.9,69.95,3310.0,65.8785,65.9445,65.8785,65.9256,3310.0
2022-11-01 11:15:00,69.96,70.11,69.95,69.95,6640.0,65.9351,66.0764,65.9256,65.9256,6640.0
2022-11-01 11:20:00,69.97,69.98,69.91,69.94,3335.0,65.9445,65.9539,65.8879,65.9162,3335.0
2022-11-01 11:25:00,69.91,70.11,69.9,70.11,4614.0,65.8879,66.0764,65.8785,66.0764,4614.0
2022-11-01 11:30:00,70.1,70.18,70.03,70.05,2987.0,66.067,66.1424,66.001,66.0199,2987.0
2022-11-01 11:35:00,70.07,70.14,69.87,69.93,6413.0,66.0387,66.1047,65.8502,65.9068,6413.0
2022-11-01 11:40:00,69.94,69.97,69.76,69.76,3351.0,65.9162,65.9445,65.7466,65.7466,3351.0
2022-11-01 11:45:00,69.77,69.85,69.73,69.8,4101.0,65.756,65.8314,65.7183,65.7843,4101.0
2022-11-01 11:50:00,69.81,69.91,69.8,69.91,3462.0,65.7937,65.8879,65.7843,65.8879,3462.0
2022-11-01 11:55:00,69.89,69.96,69.86,69.93,2893.0,65.8691,65.9351,65.8408,65.9068,2893.0
2022-11-01 12:00:00,69.95,69.99,69.89,69.97,10677.0,65.9256,65.9633,65.8691,65.9445,10677.0
2022-11-01 12:05:00,69.98,70.23,69.98,70.17,12574.0,65.9539,66.1895,65.9539,66.133,12574.0
2022-11-01 12:10:00,70.16,70.21,70.05,70.06,6601.0,66.1236,66.1707,66.0199,66.0293,6601.0
2022-11-01 12:15:00,70.08,70.1,70.01,70.03,5567.0,66.0482,66.067,65.9822,66.001,5567.0
2022-11-01 12:20:00,70.02,70.13,69.94,69.95,6876.0,65.9916,66.0953,65.9162,65.9256,6876.0
2022-11-01 12:25:00,69.98,70.05,69.98,70.05,10846.0,65.9539,66.0199,65.9539,66.0199,10846.0
2022-11-01 12:30:00,70.06,70.2,70.06,70.12,3598.0,66.0293,66.1613,66.0293,66.0859,3598.0
2022-11-01 12:35:00,70.15,70.21,70.08,70.21,5803.0,66.1141,66.1707,66.0482,66.1707,5803.0
2022-11-01 12:40:00,70.2,70.36,70.2,70.36,2890.0,66.1613,66.3121,66.1613,66.3121,2890.0
2022-11-01 12:45:00,70.36,70.41,70.34,70.41,2289.0,66.3121,66.3592,66.2932,66.3592,2289.0
2022-11-01 12:50:00,70.41,70.41,70.3,70.38,4891.0,66.3592,66.3592,66.2555,66.3309,4891.0
2022-11-01 12:55:00,70.39,70.42,70.34,70.4,2957.0,66.3403,66.3686,66.2932,66.3498,2957.0
2022-11-01 13:00:00,70.42,70.42,70.36,70.37,3690.0,66.3686,66.3686,66.3121,66.3215,3690.0
2022-11-01 13:05:00,70.39,70.45,70.31,70.33,2569.0,66.3403,66.3969,66.2649,66.2838,2569.0
2022-11-01 13:10:00,70.33,70.57,70.33,70.54,3539.0,66.2838,66.51,66.2838,66.4817,3539.0
2022-11-01 13:15:00,70.5,70.54,70.48,70.53,1863.0,66.444,66.4817,66.4252,66.4723,1863.0
2022-11-01 13:20:00,70.54,70.55,70.49,70.51,2869.0,66.4817,66.4911,66.4346,66.4534,2869.0
2022-11-01 13:25:00,70.49,70.49,70.42,70.45,2300.0,66.4346,66.4346,66.3686,66.3969,2300.0
2022-11-01 13:30:00,70.47,70.49,70.44,70.44,3141.0,66.4157,66.4346,66.3875,66.3875,3141.0
2022-11-01 13:35:00,70.42,70.45,70.35,70.35,4275.0,66.3686,66.3969,66.3026,66.3026,4275.0
2022-11-01 13:40:00,70.32,70.5,70.32,70.47,9897.0,66.2744,66.444,66.2744,66.4157,9897.0
2022-11-01 13:45:00,70.45,70.58,70.44,70.56,9648.0,66.3969,66.5194,66.3875,66.5005,9648.0
2022-11-01 13:50:00,70.58,70.63,70.55,70.55,6219.0,66.5194,66.5665,66.4911,66.4911,6219.0
2022-11-01 13:55:00,70.57,70.61,70.51,70.61,3783.0,66.51,66.5477,66.4534,66.5477,3783.0
2022-11-01 14:00:00,70.61,70.67,70.6,70.61,3625.0,66.5477,66.6042,66.5382,66.5477,3625.0
2022-11-01 14:05:00,70.59,70.72,70.55,70.72,11014.0,66.5288,66.6513,66.4911,66.6513,11014.0
2022-11-01 14:10:00,70.7,70.8,70.69,70.79,27104.0,66.6325,66.7267,66.6231,66.7173,27104.0
2022-11-01 14:15:00,70.8,70.81,70.76,70.78,4504.0,66.7267,66.7362,66.689,66.7079,4504.0
2022-11-01 14:20:00,70.78,70.84,70.77,70.84,6930.0,66.7079,66.7644,66.6985,66.7644,6930.0
2022-11-01 14:25:00,70.82,70.87,70.76,70.86,4408.0,66.7456,66.7927,66.689,66.7833,4408.0
2022-11-01 14:30:00,70.86,70.9,70.8,70.81,2790.0,66.7833,66.821,66.7267,66.7362,2790.0
2022-11-01 14:35:00,70.83,70.88,70.81,70.81,5941.0,66.755,66.8021,66.7362,66.7362,5941.0
2022-11-01 14:40:00,70.81,70.85,70.8,70.84,6919.0,66.7362,66.7739,66.7267,66.7644,6919.0
2022-11-01 14:45:00,70.85,70.88,70.8,70.85,7273.0,66.7739,66.8021,66.7267,66.7739,7273.0
2022-11-01 14:50:00,70.86,70.95,70.86,70.94,3872.0,66.7833,66.8681,66.7833,66.8587,3872.0
2022-11-01 14:55:00,70.95,71.1,70.93,71.1,15487.0,66.8681,67.0095,66.8493,67.0095,15487.0
2022-11-01 15:00:00,71.09,71.24,71.03,71.24,21479.0,67.0001,67.1414,66.9435,67.1414,21479.0
2022-11-01 15:05:00,71.28,71.34,71.24,71.33,9123.0,67.1791,67.2357,67.1414,67.2262,9123.0
2022-11-01 15:10:00,71.33,71.33,71.25,71.26,10399.0,67.2262,67.2262,67.1509,67.1603,10399.0
2022-11-01 15:15:00,71.26,71.28,71.2,71.23,11548.0,67.1603,67.1791,67.1037,67.132,11548.0
2022-11-01 15:20:00,71.23,71.24,71.18,71.18,5945.0,67.132,67.1414,67.0849,67.0849,5945.0
2022-11-01 15:25:00,71.17,71.18,71.01,71.05,9539.0,67.0755,67.0849,66.9247,66.9624,9539.0
2022-11-01 15:30:00,71.06,71.13,71.05,71.13,11117.0,66.9718,67.0378,66.9624,67.0378,11117.0
2022-11-01 15:35:00,71.11,71.12,71.03,71.03,9432.0,67.0189,67.0283,66.9435,66.9435,9432.0
2022-11-01 15:40:00,70.99,71.15,70.99,71.15,12177.0,66.9058,67.0566,66.9058,67.0566,12177.0
2022-11-01 15:45:00,71.15,71.23,71.12,71.21,18743.0,67.0566,67.132,67.0283,67.1132,18743.0
2022-11-01 15:50:00,71.22,71.3,71.18,71.18,33780.0,67.1226,67.198,67.0849,67.0849,33780.0
2022-11-01 15:55:00,71.18,71.2,71.02,71.02,92049.0,67.0849,67.1037,66.9341,66.9341,92049.0
2022-11-02 09:30:00,70.67,70.67,70.32,70.61,22833.0,66.6042,66.6042,66.2744,66.5477,22833.0
2022-11-02 09:35:00,70.6,70.64,70.48,70.55,1467.0,66.5382,66.5759,66.4252,66.4911,1467.0
2022-11-02 09:40:00,70.56,70.62,70.49,70.55,3705.0,66.5005,66.5571,66.4346,66.4911,3705.0
2022-11-02 09:45:00,70.51,70.61,70.25,70.31,4263.0,66.4534,66.5477,66.2084,66.2649,4263.0
2022-11-02 09:50:00,70.22,70.33,70.22,70.25,5366.0,66.1801,66.2838,66.1801,66.2084,5366.0
2022-11-02 09:55:00,70.28,70.28,70.0,70.09,14098.0,66.2367,66.2367,65.9728,66.0576,14098.0
2022-11-02 10:00:00,70.12,70.24,70.12,70.22,10583.0,66.0859,66.199,66.0859,66.1801,10583.0
2022-11-02 10:05:00,70.25,70.37,70.2,70.34,8286.0,66.2084,66.3215,66.1613,66.2932,8286.0
2022-11-02 10:10:00,70.35,70.58,70.34,70.58,6583.0,66.3026,66.5194,66.2932,66.5194,6583.0
2022-11-02 10:15:00,70.59,70.67,70.55,70.66,3269.0,66.5288,66.6042,66.4911,66.5948,3269.0
2022-11-02 10:20:00,70.65,70.65,70.55,70.59,1245.0,66.5854,66.5854,66.4911,66.5288,1245.0
2022-11-02 10:25:00,70.55,70.55,70.52,70.54,1340.0,66.4911,66.4911,66.4628,66.4817,1340.0
2022-11-02 10:30:00,70.57,70.59,70.48,70.51,1000.0,66.51,66.5288,66.4252,66.4534,1000.0
2022-11-02 10:35:00,70.47,70.47,70.37,70.47,3780.0,66.4157,66.4157,66.3215,66.4157,3780.0
2022-11-02 10:40:00,70.47,70.56,70.43,70.56,2500.0,66.4157,66.5005,66.378,66.5005,2500.0
2022-11-02 10:45:00,70.63,70.63,70.53,70.56,2051.0,66.5665,66.5665,66.4723,66.5005,2051.0
2022-11-02 10:50:00,70.55,70.63,70.48,70.63,3000.0,66.4911,66.5665,66.4252,66.5665,3000.0
2022-11-02 10:55:00,70.62,70.64,70.55,70.55,1219.0,66.5571,66.5759,66.4911,66.4911,1219.0
2022-11-02 11:00:00,70.6,70.65,70.58,70.58,1600.0,66.5382,66.5854,66.5194,66.5194,1600.0
2022-11-02 11:05:00,70.58,70.59,70.44,70.44,3659.0,66.5194,66.5288,66.3875,66.3875,3659.0
2022-11-02 11:10:00,70.44,70.56,70.44,70.5,8414.0,66.3875,66.5005,66.3875,66.444,8414.0
2022-11-02 11:15:00,70.49,70.49,70.38,70.4,2405.0,66.4346,66.4346,66.3309,66.3498,2405.0
2022-11-02 11:20:00,70.35,70.38,70.3,70.38,3200.0,66.3026,66.3309,66.2555,66.3309,3200.0
2022-11-02 11:25:00,70.37,70.41,70.22,70.26,5111.0,66.3215,66.3592,66.1801,66.2178,5111.0
2022-11-02 11:30:00,70.25,70.33,70.23,70.31,2400.0,66.2084,66.2838,66.1895,66.2649,2400.0
2022-11-02 11:35:00,70.33,70.4,70.32,70.36,1800.0,66.2838,66.3498,66.2744,66.3121,1800.0
2022-11-02 11:40:00,70.33,70.41,70.33,70.38,1000.0,66.2838,66.3592,66.2838,66.3309,1000.0
2022-11-02 11:45:00,70.37,70.43,70.33,70.39,2500.0,66.3215,66.378,66.2838,66.3403,2500.0
2022-11-02 11:50:00,70.43,70.43,70.39,70.4,1656.0,66.378,66.378,66.3403,66.3498,1656.0
2022-11-02 11:55:00,70.41,70.44,70.28,70.3,2100.0,66.3592,66.3875,66.2367,66.2555,2100.0
2022-11-02 12:00:00,70.3,70.31,70.28,70.28,1475.0,66.2555,66.2649,66.2367,66.2367,1475.0
2022-11-02 12:05:00,70.27,70.29,70.15,70.17,1948.0,66.2272,66.2461,66.1141,66.133,1948.0
2022-11-02 12:10:00,70.17,70.19,70.13,70.15,2706.0,66.133,66.1518,66.0953,66.1141,2706.0
2022-11-02 12:15:00,70.11,70.11,70.07,70.11,2175.0,66.0764,66.0764,66.0387,66.0764,2175.0
2022-11-02 12:20:00,70.13,70.18,70.05,70.06,4100.0,66.0953,66.1424,66.0199,66.0293,4100.0
2022-11-02 12:25:00,70.06,70.09,70.04,70.05,3165.0,66.0293,66.0576,66.0105,66.0199,3165.0
2022-11-02 12:30:00,70.08,70.08,69.93,69.95,6684.0,66.0482,66.0482,65.9068,65.9256,6684.0
2022-11-02 12:35:00,69.99,69.99,69.89,69.89,1261.0,65.9633,65.9633,65.8691,65.8691,1261.0
2022-11-02 12:40:00,69.85,69.99,69.85,69.99,2311.0,65.8314,65.9633,65.8314,65.9633,2311.0
2022-11-02 12:45:00,69.98,70.08,69.98,70.03,2054.0,65.9539,66.0482,65.9539,66.001,2054.0
2022-11-02 12:50:00,70.0,70.07,70.0,70.07,1073.0,65.9728,66.0387,65.9728,66.0387,1073.0
2022-11-02 12:55:00,70.07,70.13,70.06,70.12,2200.0,66.0387,66.0953,66.0293,66.0859,2200.0
2022-11-02 13:00:00,70.12,70.12,70.09,70.12,1200.0,66.0859,66.0859,66.0576,66.0859,1200.0
2022-11-02 13:05:00,70.13,70.15,70.11,70.11,1602.0,66.0953,66.1141,66.0764,66.0764,1602.0
2022-11-02 13:10:00,70.14,70.18,70.14,70.14,3006.0,66.1047,66.1424,66.1047,66.1047,3006.0
2022-11-02 13:15:00,70.14,70.15,70.08,70.15,1769.0,66.1047,66.1141,66.0482,66.1141,1769.0
2022-11-02 13:20:00,70.13,70.13,69.98,69.98,2712.0,66.0953,66.0953,65.9539,65.9539,2712.0
2022-11-02 13:25:00,69.96,69.99,69.94,69.95,3787.0,65.9351,65.9633,65.9162,65.9256,3787.0
2022-11-02 13:30:00,69.97,70.04,69.95,70.04,2441.0,65.9445,66.0105,65.9256,66.0105,2441.0
2022-11-02 13:35:00,70.05,70.14,70.05,70.14,2199.0,66.0199,66.1047,66.0199,66.1047,2199.0
2022-11-02 13:40:00,70.16,70.41,70.16,70.34,9036.0,66.1236,66.3592,66.1236,66.2932,9036.0
2022-11-02 13:45:00,70.31,70.4,70.28,70.39,2650.0,66.2649,66.3498,66.2367,66.3403,2650.0
2022-11-02 13:50:00,70.37,70.44,70.35,70.35,1300.0,66.3215,66.3875,66.3026,66.3026,1300.0
2022-11-02 13:55:00,70.34,70.36,70.25,70.36,2513.0,66.2932,66.3121,66.2084,66.3121,2513.0
2022-11-02 14:00:00,70.4,71.27,70.32,71.03,17272.0,66.3498,67.1697,66.2744,66.9435,17272.0
2022-11-02 14:05:00,71.08,71.23,70.98,71.03,4046.0,66.9906,67.132,66.8964,66.9435,4046.0
2022-11-02 14:10:00,71.06,71.13,70.85,71.08,3287.0,66.9718,67.0378,66.7739,66.9906,3287.0
2022-11-02 14:15:00,71.05,71.05,70.8,70.93,3752.0,66.9624,66.9624,66.7267,66.8493,3752.0
2022-11-02 14:20:00,70.95,71.07,70.88,71.06,1260.0,66.8681,66.9812,66.8021,66.9718,1260.0
2022-11-02 14:25:00,71.05,71.18,71.02,71.16,4415.0,66.9624,67.0849,66.9341,67.066,4415.0
2022-11-02 14:30:00,71.2,71.27,70.82,71.03,8831.0,67.1037,67.1697,66.7456,66.9435,8831.0
2022-11-02 14:35:00,70.97,71.32,70.14,70.45,16701.0,66.887,67.2168,66.1047,66.3969,16701.0
2022-11-02 14:40:00,70.51,71.07,70.36,70.78,11994.0,66.4534,66.9812,66.3121,66.7079,11994.0
2022-11-02 14:45:00,70.7,70.79,70.33,70.34,5714.0,66.6325,66.7173,66.2838,66.2932,5714.0
2022-11-02 14:50:00,70.37,70.44,69.67,69.78,15827.0,66.3215,66.3875,65.6618,65.7654,15827.0
2022-11-02 14:55:00,69.78,69.95,69.66,69.94,12416.0,65.7654,65.9256,65.6523,65.9162,12416.0
2022-11-02 15:00:00,69.86,69.91,69.74,69.76,10079.0,65.8408,65.8879,65.7277,65.7466,10079.0
2022-11-02 15:05:00,69.77,70.15,69.76,70.12,10198.0,65.756,66.1141,65.7466,66.0859,10198.0
2022-11-02 15:10:00,70.05,70.09,69.8,69.81,7823.0,66.0199,66.0576,65.7843,65.7937,7823.0
2022-11-02 15:15:00,69.75,69.75,69.4,69.4,17124.0,65.7371,65.7371,65.4073,65.4073,17124.0
2022-11-02 15:20:00,69.37,69.4,69.13,69.17,11194.0,65.379,65.4073,65.1528,65.1905,11194.0
2022-11-02 15:25:00,69.16,69.19,68.92,68.99,18578.0,65.1811,65.2094,64.9549,65.0209,18578.0
2022-11-02 15:30:00,68.98,69.01,68.85,68.95,12680.0,65.0114,65.0397,64.8889,64.9832,12680.0
2022-11-02 15:35:00,68.96,69.12,68.89,69.02,15871.0,64.9926,65.1434,64.9266,65.0491,15871.0
2022-11-02 15:40:00,69.0,69.07,68.92,69.06,11792.0,65.0303,65.0963,64.9549,65.0868,11792.0
2022-11-02 15:45:00,69.02,69.02,68.84,68.91,19266.0,65.0491,65.0491,64.8795,64.9455,19266.0
2022-11-02 15:50:00,68.92,68.94,68.72,68.81,37831.0,64.9549,64.9738,64.7664,64.8512,37831.0
2022-11-02 15:55:00,68.81,69.0,68.8,68.86,114527.0,64.8512,65.0303,64.8418,64.8984,114527.0
2022-11-03 09:30:00,67.73,68.01,67.53,67.9,25853.0,63.8334,64.0973,63.6449,63.9936,25853.0
2022-11-03 09:35:00,67.7,67.81,67.58,67.6,2444.0,63.8051,63.9088,63.692,63.7108,2444.0
2022-11-03 09:40:00,67.56,67.67,67.42,67.48,1783.0,63.6731,63.7768,63.5412,63.5977,1783.0
2022-11-03 09:45:00,67.41,67.5,67.27,67.37,3021.0,63.5318,63.6166,63.3998,63.4941,3021.0
2022-11-03 09:50:00,67.31,67.31,67.07,67.13,1208.0,63.4375,63.4375,63.2113,63.2679,1208.0
2022-11-03 09:55:00,67.12,67.12,66.91,66.91,9042.0,63.2585,63.2585,63.0605,63.0605,9042.0
2022-11-03 10:00:00,66.94,67.17,66.85,67.16,6198.0,63.0888,63.3056,63.004,63.2962,6198.0
2022-11-03 10:05:00,67.13,67.18,67.03,67.03,3196.0,63.2679,63.315,63.1736,63.1736,3196.0
2022-11-03 10:10:00,67.1,67.36,67.08,67.36,5095.0,63.2396,63.4847,63.2208,63.4847,5095.0
2022-11-03 10:15:00,67.49,67.51,67.24,67.31,4621.0,63.6072,63.626,63.3716,63.4375,4621.0
2022-11-03 10:20:00,67.41,67.41,67.19,67.34,4376.0,63.5318,63.5318,63.3244,63.4658,4376.0
2022-11-03 10:25:00,67.34,67.6,67.33,67.6,5618.0,63.4658,63.7108,63.4564,63.7108,5618.0
2022-11-03 10:30:00,67.58,67.58,67.23,67.23,3400.0,63.692,63.692,63.3621,63.3621,3400.0
2022-11-03 10:35:00,67.25,67.29,67.15,67.29,7726.0,63.381,63.4187,63.2867,63.4187,7726.0
2022-11-03 10:40:00,67.31,67.43,67.26,67.43,2000.0,63.4375,63.5506,63.3904,63.5506,2000.0
2022-11-03 10:45:00,67.47,67.72,67.47,67.71,6275.0,63.5883,63.8239,63.5883,63.8145,6275.0
2022-11-03 10:50:00,67.77,67.79,67.69,67.75,4218.0,63.8711,63.8899,63.7957,63.8522,4218.0
2022-11-03 10:55:00,67.74,67.86,67.74,67.8,2584.0,63.8428,63.9559,63.8428,63.8993,2584.0
2022-11-03 11:00:00,67.81,67.81,67.62,67.65,5995.0,63.9088,63.9088,63.7297,63.758,5995.0
2022-11-03 11:05:00,67.59,67.59,67.35,67.36,7329.0,63.7014,63.7014,63.4752,63.4847,7329.0
2022-11-03 11:10:00,67.37,67.51,67.36,67.49,2487.0,63.4941,63.626,63.4847,63.6072,2487.0
2022-11-03 11:15:00,67.42,67.51,67.41,67.5,3776.0,63.5412,63.626,63.5318,63.6166,3776.0
2022-11-03 11:20:00,67.48,67.64,67.48,67.53,2551.0,63.5977,63.7485,63.5977,63.6449,2551.0
2022-11-03 11:25:00,67.5,67.63,67.48,67.5,3984.0,63.6166,63.7391,63.5977,63.6166,3984.0
2022-11-03 11:30:00,67.51,67.55,67.38,67.38,1389.0,63.626,63.6637,63.5035,63.5035,1389.0
2022-11-03 11:35:00,67.45,67.66,67.44,67.66,1512.0,63.5695,63.7674,63.56,63.7674,1512.0
2022-11-03 11:40:00,67.63,67.74,67.63,67.72,2459.0,63.7391,63.8428,63.7391,63.8239,2459.0
2022-11-03 11:45:00,67.68,67.79,67.68,67.72,1260.0,63.7862,63.8899,63.7862,63.8239,1260.0
2022-11-03 11:50:00,67.67,67.67,67.57,67.65,2742.0,63.7768,63.7768,63.6826,63.758,2742.0
2022-11-03 11:55:00,67.65,67.77,67.63,67.72,2476.0,63.758,63.8711,63.7391,63.8239,2476.0
2022-11-03 12:00:00,67.77,67.86,67.71,67.82,1320.0,63.8711,63.9559,63.8145,63.9182,1320.0
2022-11-03 12:05:00,67.84,67.88,67.8,67.81,3600.0,63.937,63.9747,63.8993,63.9088,3600.0
2022-11-03 12:10:00,67.83,67.89,67.83,67.89,1339.0,63.9276,63.9842,63.9276,63.9842,1339.0
2022-11-03 12:15:00,67.94,68.05,67.92,68.05,625.0,64.0313,64.135,64.0124,64.135,625.0
2022-11-03 12:20:00,68.07,68.07,67.95,67.95,2946.0,64.1538,64.1538,64.0407,64.0407,2946.0
2022-11-03 12:25:00,67.94,68.01,67.94,67.98,2147.0,64.0313,64.0973,64.0313,64.069,2147.0
2022-11-03 12:30:00,67.96,67.96,67.89,67.95,1600.0,64.0501,64.0501,63.9842,64.0407,1600.0
2022-11-03 12:35:00,67.91,67.91,67.83,67.83,1756.0,64.003,64.003,63.9276,63.9276,1756.0
2022-11-03 12:40:00,67.85,68.03,67.85,68.03,1911.0,63.9465,64.1161,63.9465,64.1161,1911.0
2022-11-03 12:45:00,68.06,68.1,68.04,68.05,1520.0,64.1444,64.1821,64.1255,64.135,1520.0
2022-11-03 12:50:00,68.06,68.19,68.05,68.17,1794.0,64.1444,64.2669,64.135,64.248,1794.0
2022-11-03 12:55:00,68.18,68.18,68.13,68.16,2054.0,64.2575,64.2575,64.2104,64.2386,2054.0
2022-11-03 13:00:00,68.16,68.19,68.03,68.05,900.0,64.2386,64.2669,64.1161,64.135,900.0
2022-11-03 13:05:00,68.01,68.01,67.88,67.99,1725.0,64.0973,64.0973,63.9747,64.0784,1725.0
2022-11-03 13:10:00,67.96,68.04,67.95,68.04,1073.0,64.0501,64.1255,64.0407,64.1255,1073.0
2022-11-03 13:15:00,68.05,68.09,68.04,68.06,1031.0,64.135,64.1727,64.1255,64.1444,1031.0
2022-11-03 13:20:00,68.1,68.1,67.93,67.93,1698.0,64.1821,64.1821,64.0219,64.0219,1698.0
2022-11-03 13:25:00,67.89,67.91,67.87,67.91,1445.0,63.9842,64.003,63.9653,64.003,1445.0
2022-11-03 13:30:00,67.93,67.93,67.86,67.86,1300.0,64.0219,64.0219,63.9559,63.9559,1300.0
2022-11-03 13:35:00,67.85,67.94,67.83,67.9,2521.0,63.9465,64.0313,63.9276,63.9936,2521.0
2022-11-03 13:40:00,67.93,67.93,67.82,67.83,2247.0,64.0219,64.0219,63.9182,63.9276,2247.0
2022-11-03 13:45:00,67.83,67.92,67.81,67.9,3320.0,63.9276,64.0124,63.9088,63.9936,3320.0
2022-11-03 13:50:00,67.88,67.9,67.81,67.88,2149.0,63.9747,63.9936,63.9088,63.9747,2149.0
2022-11-03 13:55:00,67.88,67.88,67.77,67.77,3253.0,63.9747,63.9747,63.8711,63.8711,3253.0
2022-11-03 14:00:00,67.81,67.81,67.74,67.75,2041.0,63.9088,63.9088,63.8428,63.8522,2041.0
2022-11-03 14:05:00,67.75,67.8,67.75,67.76,1395.0,63.8522,63.8993,63.8522,63.8616,1395.0
2022-11-03 14:10:00,67.78,67.78,67.7,67.73,3379.0,63.8805,63.8805,63.8051,63.8334,3379.0
2022-11-03 14:15:00,67.77,67.78,67.76,67.77,1419.0,63.8711,63.8805,63.8616,63.8711,1419.0
2022-11-03 14:20:00,67.79,67.91,67.79,67.91,1675.0,63.8899,64.003,63.8899,64.003,1675.0
2022-11-03 14:25:00,67.89,67.95,67.89,67.93,2600.0,63.9842,64.0407,63.9842,64.0219,2600.0
2022-11-03 14:30:00,67.92,68.01,67.92,68.0,1849.0,64.0124,64.0973,64.0124,64.0878,1849.0
2022-11-03 14:35:00,67.98,68.01,67.97,67.99,2100.0,64.069,64.0973,64.0596,64.0784,2100.0
2022-11-03 14:40:00,67.99,68.0,67.94,67.95,3189.0,64.0784,64.0878,64.0313,64.0407,3189.0
2022-11-03 14:45:00,67.95,68.07,67.95,68.07,1834.0,64.0407,64.1538,64.0407,64.1538,1834.0
2022-11-03 14:50:00,68.07,68.13,68.06,68.11,1624.0,64.1538,64.2104,64.1444,64.1915,1624.0
2022-11-03 14:55:00,68.05,68.13,68.04,68.1,2050.0,64.135,64.2104,64.1255,64.1821,2050.0
2022-11-03 15:00:00,68.12,68.12,68.05,68.09,942.0,64.2009,64.2009,64.135,64.1727,942.0
2022-11-03 15:05:00,68.04,68.07,67.96,68.0,3516.0,64.1255,64.1538,64.0501,64.0878,3516.0
2022-11-03 15:10:00,67.98,68.04,67.98,67.99,4405.0,64.069,64.1255,64.069,64.0784,4405.0
2022-11-03 15:15:00,68.0,68.01,67.95,67.95,1745.0,64.0878,64.0973,64.0407,64.0407,1745.0
2022-11-03 15:20:00,67.95,68.0,67.94,68.0,3845.0,64.0407,64.0878,64.0313,64.0878,3845.0
2022-11-03 15:25:00,68.01,68.06,68.0,68.06,4578.0,64.0973,64.1444,64.0878,64.1444,4578.0
2022-11-03 15:30:00,68.05,68.12,68.05,68.11,4749.0,64.135,64.2009,64.135,64.1915,4749.0
2022-11-03 15:35:00,68.11,68.12,67.95,67.99,6113.0,64.1915,64.2009,64.0407,64.0784,6113.0
2022-11-03 15:40:00,67.98,68.0,67.83,67.84,4239.0,64.069,64.0878,63.9276,63.937,4239.0
2022-11-03 15:45:00,67.83,67.87,67.77,67.81,6998.0,63.9276,63.9653,63.8711,63.9088,6998.0
2022-11-03 15:50:00,67.79,67.79,67.62,67.62,15747.0,63.8899,63.8899,63.7297,63.7297,15747.0
2022-11-03 15:55:00,67.65,67.7,67.61,67.63,51649.0,63.758,63.8051,63.7203,63.7391,51649.0
2022-11-04 09:30:00,69.03,69.16,68.63,68.95,15631.0,65.0586,65.1811,64.6816,64.9832,15631.0
2022-11-04 09:35:00,68.94,69.15,68.89,69.15,3075.0,64.9738,65.1717,64.9266,65.1717,3075.0
2022-11-04 09:40:00,69.07,69.18,68.86,68.86,5383.0,65.0963,65.1999,64.8984,64.8984,5383.0
2022-11-04 09:45:00,68.78,69.1,68.73,69.01,10023.0,64.823,65.1245,64.7758,65.0397,10023.0
2022-11-04 09:50:00,69.03,69.1,68.87,69.1,6450.0,65.0586,65.1245,64.9078,65.1245,6450.0
2022-11-04 09:55:00,69.03,69.26,68.96,69.22,10007.0,65.0586,65.2753,64.9926,65.2376,10007.0
2022-11-04 10:00:00,69.24,69.28,69.13,69.13,6431.0,65.2565,65.2942,65.1528,65.1528,6431.0
2022-11-04 10:05:00,69.27,69.29,69.14,69.25,3600.0,65.2848,65.3036,65.1622,65.2659,3600.0
2022-11-04 10:10:00,69.24,69.48,69.21,69.48,4557.0,65.2565,65.4827,65.2282,65.4827,4557.0
2022-11-04 10:15:00,69.5,69.55,69.46,69.48,4090.0,65.5015,65.5487,65.4638,65.4827,4090.0
2022-11-04 10:20:00,69.49,69.65,69.44,69.65,4352.0,65.4921,65.6429,65.445,65.6429,4352.0
2022-11-04 10:25:00,69.64,71.0,69.64,69.69,60750.0,65.6335,66.9152,65.6335,65.6806,60750.0
2022-11-04 10:30:00,69.78,69.84,69.62,69.75,7471.0,65.7654,65.822,65.6146,65.7371,7471.0
2022-11-04 10:35:00,69.77,69.81,69.61,69.63,4749.0,65.756,65.7937,65.6052,65.6241,4749.0
2022-11-04 10:40:00,69.66,69.77,69.52,69.55,4331.0,65.6523,65.756,65.5204,65.5487,4331.0
2022-11-04 10:45:00,69.57,69.57,69.44,69.55,4220.0,65.5675,65.5675,65.445,65.5487,4220.0
2022-11-04 10:50:00,69.57,69.61,69.42,69.51,3352.0,65.5675,65.6052,65.4261,65.511,3352.0
2022-11-04 10:55:00,69.48,69.52,69.39,69.42,2795.0,65.4827,65.5204,65.3979,65.4261,2795.0
2022-11-04 11:00:00,69.45,69.59,69.44,69.5,4715.0,65.4544,65.5864,65.445,65.5015,4715.0
2022-11-04 11:05:00,69.53,69.53,69.3,69.34,1745.0,65.5298,65.5298,65.313,65.3507,1745.0
2022-11-04 11:10:00,69.36,69.44,69.3,69.38,10977.0,65.3696,65.445,65.313,65.3884,10977.0
2022-11-04 11:15:00,69.36,69.48,69.3,69.44,8924.0,65.3696,65.4827,65.313,65.445,8924.0
2022-11-04 11:20:00,69.45,69.53,69.45,69.49,4739.0,65.4544,65.5298,65.4544,65.4921,4739.0
2022-11-04 11:25:00,69.5,69.53,69.12,69.17,39928.0,65.5015,65.5298,65.1434,65.1905,39928.0
2022-11-04 11:30:00,69.17,69.17,68.91,68.93,15823.0,65.1905,65.1905,64.9455,64.9643,15823.0
2022-11-04 11:35:00,68.94,69.06,68.74,68.82,6845.0,64.9738,65.0868,64.7853,64.8607,6845.0
2022-11-04 11:40:00,68.68,68.71,68.49,68.5,4497.0,64.7287,64.757,64.5496,64.5591,4497.0
2022-11-04 11:45:00,68.48,68.51,68.44,68.47,2528.0,64.5402,64.5685,64.5025,64.5308,2528.0
2022-11-04 11:50:00,68.46,68.46,68.2,68.31,4000.0,64.5214,64.5214,64.2763,64.38,4000.0
2022-11-04 11:55:00,68.3,68.3,68.13,68.13,2003.0,64.3706,64.3706,64.2104,64.2104,2003.0
2022-11-04 12:00:00,68.2,68.25,68.05,68.06,2500.0,64.2763,64.3234,64.135,64.1444,2500.0
2022-11-04 12:05:00,68.05,68.18,68.04,68.16,3663.0,64.135,64.2575,64.1255,64.2386,3663.0
2022-11-04 12:10:00,68.17,68.21,68.0,68.05,3267.0,64.248,64.2857,64.0878,64.135,3267.0
2022-11-04 12:15:00,68.07,68.31,68.03,68.27,6527.0,64.1538,64.38,64.1161,64.3423,6527.0
2022-11-04 12:20:00,68.22,68.22,68.05,68.06,4675.0,64.2952,64.2952,64.135,64.1444,4675.0
2022-11-04 12:25:00,68.08,68.28,68.04,68.23,4651.0,64.1632,64.3517,64.1255,64.3046,4651.0
2022-11-04 12:30:00,68.26,68.37,68.17,68.37,2810.0,64.3329,64.4365,64.248,64.4365,2810.0
2022-11-04 12:35:00,68.36,68.36,68.13,68.13,2100.0,64.4271,64.4271,64.2104,64.2104,2100.0
2022-11-04 12:40:00,68.1,68.14,67.99,68.07,2809.0,64.1821,64.2198,64.0784,64.1538,2809.0
2022-11-04 12:45:00,68.06,68.06,67.96,67.99,1919.0,64.1444,64.1444,64.0501,64.0784,1919.0
2022-11-04 12:50:00,67.95,68.09,67.95,68.09,2390.0,64.0407,64.1727,64.0407,64.1727,2390.0
2022-11-04 12:55:00,68.1,68.14,68.03,68.11,1800.0,64.1821,64.2198,64.1161,64.1915,1800.0
2022-11-04 13:00:00,68.07,68.11,67.99,68.07,2457.0,64.1538,64.1915,64.0784,64.1538,2457.0
2022-11-04 13:05:00,68.14,68.2,67.87,67.87,3000.0,64.2198,64.2763,63.9653,63.9653,3000.0
2022-11-04 13:10:00,67.9,68.19,67.9,68.11,3189.0,63.9936,64.2669,63.9936,64.1915,3189.0
2022-11-04 13:15:00,68.11,68.17,68.05,68.17,2023.0,64.1915,64.248,64.135,64.248,2023.0
2022-11-04 13:20:00,68.15,68.17,68.12,68.16,2203.0,64.2292,64.248,64.2009,64.2386,2203.0
2022-11-04 13:25:00,68.12,68.15,68.08,68.12,2593.0,64.2009,64.2292,64.1632,64.2009,2593.0
2022-11-04 13:30:00,68.11,68.17,68.05,68.05,3815.0,64.1915,64.248,64.135,64.135,3815.0
2022-11-04 13:35:00,68.06,68.13,67.97,68.09,5180.0,64.1444,64.2104,64.0596,64.1727,5180.0
2022-11-04 13:40:00,68.03,68.03,67.95,67.97,2250.0,64.1161,64.1161,64.0407,64.0596,2250.0
2022-11-04 13:45:00,67.99,68.09,67.97,68.09,1600.0,64.0784,64.1727,64.0596,64.1727,1600.0
2022-11-04 13:50:00,68.06,68.12,68.01,68.09,2177.0,64.1444,64.2009,64.0973,64.1727,2177.0
2022-11-04 13:55:00,68.07,68.07,67.99,68.0,2308.0,64.1538,64.1538,64.0784,64.0878,2308.0
2022-11-04 14:00:00,68.03,68.08,67.99,68.0,2607.0,64.1161,64.1632,64.0784,64.0878,2607.0
2022-11-04 14:05:00,67.98,67.99,67.83,67.98,12282.0,64.069,64.0784,63.9276,64.069,12282.0
2022-11-04 14:10:00,67.92,68.01,67.92,68.0,1435.0,64.0124,64.0973,64.0124,64.0878,1435.0
2022-11-04 14:15:00,68.03,68.23,67.97,68.22,2347.0,64.1161,64.3046,64.0596,64.2952,2347.0
2022-11-04 14:20:00,68.21,68.31,68.15,68.31,2541.0,64.2857,64.38,64.2292,64.38,2541.0
2022-11-04 14:25:00,68.27,68.4,68.25,68.4,3023.0,64.3423,64.4648,64.3234,64.4648,3023.0
2022-11-04 14:30:00,68.38,68.4,68.34,68.4,3226.0,64.446,64.4648,64.4083,64.4648,3226.0
2022-11-04 14:35:00,68.43,68.53,68.38,68.52,6812.0,64.4931,64.5873,64.446,64.5779,6812.0
2022-11-04 14:40:00,68.52,68.71,68.5,68.7,3692.0,64.5779,64.757,64.5591,64.7476,3692.0
2022-11-04 14:45:00,68.73,68.77,68.7,68.71,3963.0,64.7758,64.8135,64.7476,64.757,3963.0
2022-11-04 14:50:00,68.74,68.75,68.64,68.69,4448.0,64.7853,64.7947,64.691,64.7381,4448.0
2022-11-04 14:55:00,68.72,68.83,68.71,68.79,3787.0,64.7664,64.8701,64.757,64.8324,3787.0
2022-11-04 15:00:00,68.77,68.8,68.71,68.8,2923.0,64.8135,64.8418,64.757,64.8418,2923.0
2022-11-04 15:05:00,68.81,68.94,68.81,68.92,3645.0,64.8512,64.9738,64.8512,64.9549,3645.0
2022-11-04 15:10:00,68.94,69.01,68.91,68.98,4551.0,64.9738,65.0397,64.9455,65.0114,4551.0
2022-11-04 15:15:00,68.96,69.01,68.95,68.97,4580.0,64.9926,65.0397,64.9832,65.002,4580.0
2022-11-04 15:20:00,68.94,68.94,68.79,68.79,4170.0,64.9738,64.9738,64.8324,64.8324,4170.0
2022-11-04 15:25:00,68.77,68.94,68.77,68.85,4800.0,64.8135,64.9738,64.8135,64.8889,4800.0
2022-11-04 15:30:00,68.84,68.91,68.72,68.91,5775.0,64.8795,64.9455,64.7664,64.9455,5775.0
2022-11-04 15:35:00,68.94,68.94,68.73,68.77,6674.0,64.9738,64.9738,64.7758,64.8135,6674.0
2022-11-04 15:40:00,68.76,68.87,68.68,68.86,7270.0,64.8041,64.9078,64.7287,64.8984,7270.0
2022-11-04 15:45:00,68.87,68.96,68.8,68.86,12104.0,64.9078,64.9926,64.8418,64.8984,12104.0
2022-11-04 15:50:00,68.86,68.87,68.64,68.66,31516.0,64.8984,64.9078,64.691,64.7099,31516.0
2022-11-04 15:55:00,68.65,68.82,68.64,68.82,79730.0,64.7004,64.8607,64.691,64.8607,79730.0
2022-11-07 09:30:00,68.6,69.01,68.51,68.87,30459.0,64.6533,65.0397,64.5685,64.9078,30459.0
2022-11-07 09:35:00,68.84,69.04,68.81,68.89,11433.0,64.8795,65.068,64.8512,64.9266,11433.0
2022-11-07 09:40:00,68.92,69.16,68.86,69.02,12852.0,64.9549,65.1811,64.8984,65.0491,12852.0
2022-11-07 09:45:00,68.77,68.84,68.54,68.54,3892.0,64.8135,64.8795,64.5968,64.5968,3892.0
2022-11-07 09:50:00,68.55,68.67,68.44,68.47,4467.0,64.6062,64.7193,64.5025,64.5308,4467.0
2022-11-07 09:55:00,68.39,68.54,68.36,68.44,6103.0,64.4554,64.5968,64.4271,64.5025,6103.0
2022-11-07 10:00:00,68.43,68.66,68.4,68.66,4546.0,64.4931,64.7099,64.4648,64.7099,4546.0
2022-11-07 10:05:00,68.72,68.75,68.64,68.7,3835.0,64.7664,64.7947,64.691,64.7476,3835.0
2022-11-07 10:10:00,68.73,68.8,68.54,68.77,4140.0,64.7758,64.8418,64.5968,64.8135,4140.0
2022-11-07 10:15:00,68.77,69.0,68.77,68.82,7011.0,64.8135,65.0303,64.8135,64.8607,7011.0
2022-11-07 10:20:00,68.81,68.81,68.66,68.7,3701.0,64.8512,64.8512,64.7099,64.7476,3701.0
2022-11-07 10:25:00,68.68,68.68,68.53,68.59,5254.0,64.7287,64.7287,64.5873,64.6439,5254.0
2022-11-07 10:30:00,68.61,68.68,68.49,68.62,4458.0,64.6627,64.7287,64.5496,64.6722,4458.0
2022-11-07 10:35:00,68.63,68.67,68.48,68.5,3887.0,64.6816,64.7193,64.5402,64.5591,3887.0
2022-11-07 10:40:00,68.54,68.59,68.46,68.48,9302.0,64.5968,64.6439,64.5214,64.5402,9302.0
2022-11-07 10:45:00,68.48,68.5,68.32,68.33,8538.0,64.5402,64.5591,64.3894,64.3988,8538.0
2022-11-07 10:50:00,68.32,68.51,68.3,68.49,6877.0,64.3894,64.5685,64.3706,64.5496,6877.0
2022-11-07 10:55:00,68.48,68.5,68.41,68.5,2040.0,64.5402,64.5591,64.4742,64.5591,2040.0
2022-11-07 11:00:00,68.51,68.59,68.46,68.57,3684.0,64.5685,64.6439,64.5214,64.625,3684.0
2022-11-07 11:05:00,68.59,68.63,68.4,68.49,12186.0,64.6439,64.6816,64.4648,64.5496,12186.0
2022-11-07 11:10:00,68.47,68.49,68.35,68.36,2200.0,64.5308,64.5496,64.4177,64.4271,2200.0
2022-11-07 11:15:00,68.33,68.37,68.23,68.28,5156.0,64.3988,64.4365,64.3046,64.3517,5156.0
2022-11-07 11:20:00,68.28,68.46,68.27,68.43,5150.0,64.3517,64.5214,64.3423,64.4931,5150.0
2022-11-07 11:25:00,68.42,68.58,68.42,68.56,3261.0,64.4837,64.6345,64.4837,64.6156,3261.0
2022-11-07 11:30:00,68.56,68.62,68.56,68.58,3364.0,64.6156,64.6722,64.6156,64.6345,3364.0
2022-11-07 11:35:00,68.6,68.62,68.57,68.6,3280.0,64.6533,64.6722,64.625,64.6533,3280.0
2022-11-07 11:40:00,68.6,68.63,68.41,68.46,10338.0,64.6533,64.6816,64.4742,64.5214,10338.0
2022-11-07 11:45:00,68.42,68.56,68.42,68.53,6810.0,64.4837,64.6156,64.4837,64.5873,6810.0
2022-11-07 11:50:00,68.53,68.62,68.52,68.55,4245.0,64.5873,64.6722,64.5779,64.6062,4245.0
2022-11-07 11:55:00,68.54,68.6,68.46,68.48,12684.0,64.5968,64.6533,64.5214,64.5402,12684.0
2022-11-07 12:00:00,68.46,68.58,68.38,68.54,15475.0,64.5214,64.6345,64.446,64.5968,15475.0
2022-11-07 12:05:00,68.55,68.74,68.52,68.74,18536.0,64.6062,64.7853,64.5779,64.7853,18536.0
2022-11-07 12:10:00,68.71,68.85,68.71,68.83,3833.0,64.757,64.8889,64.757,64.8701,3833.0
2022-11-07 12:15:00,68.86,68.94,68.82,68.94,3808.0,64.8984,64.9738,64.8607,64.9738,3808.0
2022-11-07 12:20:00,68.97,69.08,68.95,69.08,2100.0,65.002,65.1057,64.9832,65.1057,2100.0
2022-11-07 12:25:00,69.06,69.16,69.06,69.15,2543.0,65.0868,65.1811,65.0868,65.1717,2543.0
2022-11-07 12:30:00,69.16,69.24,69.15,69.2,2913.0,65.1811,65.2565,65.1717,65.2188,2913.0
2022-11-07 12:35:00,69.21,69.21,69.15,69.15,2246.0,65.2282,65.2282,65.1717,65.1717,2246.0
2022-11-07 12:40:00,69.19,69.19,69.12,69.12,2677.0,65.2094,65.2094,65.1434,65.1434,2677.0
2022-11-07 12:45:00,69.09,69.11,68.95,68.95,2436.0,65.1151,65.134,64.9832,64.9832,2436.0
2022-11-07 12:50:00,68.94,68.97,68.89,68.96,1350.0,64.9738,65.002,64.9266,64.9926,1350.0
2022-11-07 12:55:00,68.97,68.99,68.94,68.99,555.0,65.002,65.0209,64.9738,65.0209,555.0
2022-11-07 13:00:00,68.96,69.07,68.96,69.07,2934.0,64.9926,65.0963,64.9926,65.0963,2934.0
2022-11-07 13:05:00,69.07,69.12,69.06,69.1,4569.0,65.0963,65.1434,65.0868,65.1245,4569.0
2022-11-07 13:10:00,69.13,69.15,69.06,69.12,3595.0,65.1528,65.1717,65.0868,65.1434,3595.0
2022-11-07 13:15:00,69.11,69.16,69.1,69.1,3677.0,65.134,65.1811,65.1245,65.1245,3677.0
2022-11-07 13:20:00,69.09,69.1,69.05,69.06,3603.0,65.1151,65.1245,65.0774,65.0868,3603.0
2022-11-07 13:25:00,69.06,69.07,68.99,69.02,2646.0,65.0868,65.0963,65.0209,65.0491,2646.0
2022-11-07 13:30:00,69.03,69.03,68.95,68.95,3405.0,65.0586,65.0586,64.9832,64.9832,3405.0
2022-11-07 13:35:00,68.94,68.94,68.9,68.92,1800.0,64.9738,64.9738,64.9361,64.9549,1800.0
2022-11-07 13:40:00,68.92,68.93,68.86,68.88,3822.0,64.9549,64.9643,64.8984,64.9172,3822.0
2022-11-07 13:45:00,68.9,68.93,68.89,68.93,3767.0,64.9361,64.9643,64.9266,64.9643,3767.0
2022-11-07 13:50:00,68.93,69.04,68.93,69.02,1552.0,64.9643,65.068,64.9643,65.0491,1552.0
2022-11-07 13:55:00,69.04,69.11,69.04,69.06,3100.0,65.068,65.134,65.068,65.0868,3100.0
2022-11-07 14:00:00,69.08,69.14,69.08,69.14,2185.0,65.1057,65.1622,65.1057,65.1622,2185.0
2022-11-07 14:05:00,69.13,69.14,69.09,69.09,7689.0,65.1528,65.1622,65.1151,65.1151,7689.0
2022-11-07 14:10:00,69.09,69.23,69.08,69.22,1918.0,65.1151,65.2471,65.1057,65.2376,1918.0
2022-11-07 14:15:00,69.26,69.34,69.26,69.33,3083.0,65.2753,65.3507,65.2753,65.3413,3083.0
2022-11-07 14:20:00,69.32,69.36,69.3,69.35,2370.0,65.3319,65.3696,65.313,65.3602,2370.0
2022-11-07 14:25:00,69.35,69.38,69.35,69.35,2627.0,65.3602,65.3884,65.3602,65.3602,2627.0
2022-11-07 14:30:00,69.35,69.49,69.33,69.49,4206.0,65.3602,65.4921,65.3413,65.4921,4206.0
2022-11-07 14:35:00,69.51,69.56,69.5,69.56,3116.0,65.511,65.5581,65.5015,65.5581,3116.0
2022-11-07 14:40:00,69.58,69.59,69.56,69.59,4547.0,65.5769,65.5864,65.5581,65.5864,4547.0
2022-11-07 14:45:00,69.6,69.66,69.6,69.61,10642.0,65.5958,65.6523,65.5958,65.6052,10642.0
2022-11-07 14:50:00,69.61,69.61,69.52,69.6,4017.0,65.6052,65.6052,65.5204,65.5958,4017.0
2022-11-07 14:55:00,69.6,69.6,69.46,69.46,6316.0,65.5958,65.5958,65.4638,65.4638,6316.0
2022-11-07 15:00:00,69.47,69.63,69.46,69.63,4180.0,65.4733,65.6241,65.4638,65.6241,4180.0
2022-11-07 15:05:00,69.62,69.62,69.56,69.6,2813.0,65.6146,65.6146,65.5581,65.5958,2813.0
2022-11-07 15:10:00,69.58,69.68,69.58,69.68,4174.0,65.5769,65.6712,65.5769,65.6712,4174.0
2022-11-07 15:15:00,69.71,69.74,69.7,69.7,4780.0,65.6995,65.7277,65.69,65.69,4780.0
2022-11-07 15:20:00,69.69,69.69,69.6,69.68,3232.0,65.6806,65.6806,65.5958,65.6712,3232.0
2022-11-07 15:25:00,69.69,69.69,69.61,69.64,4696.0,65.6806,65.6806,65.6052,65.6335,4696.0
2022-11-07 15:30:00,69.64,69.69,69.62,69.63,8320.0,65.6335,65.6806,65.6146,65.6241,8320.0
2022-11-07 15:35:00,69.62,69.65,69.5,69.62,23103.0,65.6146,65.6429,65.5015,65.6146,23103.0
2022-11-07 15:40:00,69.62,69.63,69.53,69.56,10246.0,65.6146,65.6241,65.5298,65.5581,10246.0
2022-11-07 15:45:00,69.56,69.56,69.5,69.56,10063.0,65.5581,65.5581,65.5015,65.5581,10063.0
2022-11-07 15:50:00,69.56,69.61,69.43,69.44,25688.0,65.5581,65.6052,65.4356,65.445,25688.0
2022-11-07 15:55:00,69.43,69.44,69.35,69.37,61393.0,65.4356,65.445,65.3602,65.379,61393.0
2022-11-08 09:30:00,69.59,69.74,69.49,69.68,27539.0,65.5864,65.7277,65.4921,65.6712,27539.0
2022-11-08 09:35:00,69.62,69.66,69.46,69.46,500.0,65.6146,65.6523,65.4638,65.4638,500.0
2022-11-08 09:40:00,69.55,69.65,69.43,69.6,4774.0,65.5487,65.6429,65.4356,65.5958,4774.0
2022-11-08 09:45:00,69.6,69.71,69.47,69.7,7917.0,65.5958,65.6995,65.4733,65.69,7917.0
2022-11-08 09:50:00,69.71,69.83,69.67,69.8,10723.0,65.6995,65.8125,65.6618,65.7843,10723.0
2022-11-08 09:55:00,69.82,69.84,69.62,69.62,3000.0,65.8031,65.822,65.6146,65.6146,3000.0
2022-11-08 10:00:00,69.61,69.68,69.5,69.51,3429.0,65.6052,65.6712,65.5015,65.511,3429.0
2022-11-08 10:05:00,69.56,69.64,69.56,69.64,1510.0,65.5581,65.6335,65.5581,65.6335,1510.0
2022-11-08 10:10:00,69.63,69.76,69.59,69.76,5508.0,65.6241,65.7466,65.5864,65.7466,5508.0
2022-11-08 10:15:00,69.73,69.73,69.63,69.69,2800.0,65.7183,65.7183,65.6241,65.6806,2800.0
2022-11-08 10:20:00,69.72,69.77,69.69,69.72,4704.0,65.7089,65.756,65.6806,65.7089,4704.0
2022-11-08 10:25:00,69.74,69.76,69.65,69.73,2030.0,65.7277,65.7466,65.6429,65.7183,2030.0
2022-11-08 10:30:00,69.75,69.95,69.74,69.95,3887.0,65.7371,65.9256,65.7277,65.9256,3887.0
2022-11-08 10:35:00,69.96,70.05,69.89,69.92,9333.0,65.9351,66.0199,65.8691,65.8974,9333.0
2022-11-08 10:40:00,69.91,69.98,69.88,69.9,3500.0,65.8879,65.9539,65.8597,65.8785,3500.0
2022-11-08 10:45:00,69.93,69.94,69.83,69.88,2551.0,65.9068,65.9162,65.8125,65.8597,2551.0
2022-11-08 10:50:00,69.86,69.86,69.78,69.78,4076.0,65.8408,65.8408,65.7654,65.7654,4076.0
2022-11-08 10:55:00,69.83,69.93,69.81,69.92,3947.0,65.8125,65.9068,65.7937,65.8974,3947.0
2022-11-08 11:00:00,69.94,69.94,69.82,69.88,3658.0,65.9162,65.9162,65.8031,65.8597,3658.0
2022-11-08 11:05:00,69.86,69.92,69.85,69.92,9667.0,65.8408,65.8974,65.8314,65.8974,9667.0
2022-11-08 11:10:00,69.96,70.07,69.96,70.04,1400.0,65.9351,66.0387,65.9351,66.0105,1400.0
2022-11-08 11:15:00,70.06,70.17,70.05,70.13,1554.0,66.0293,66.133,66.0199,66.0953,1554.0
2022-11-08 11:20:00,70.14,70.26,70.14,70.24,1632.0,66.1047,66.2178,66.1047,66.199,1632.0
2022-11-08 11:25:00,70.22,70.52,70.21,70.43,13403.0,66.1801,66.4628,66.1707,66.378,13403.0
2022-11-08 11:30:00,70.38,70.48,70.31,70.39,13663.0,66.3309,66.4252,66.2649,66.3403,13663.0
2022-11-08 11:35:00,70.37,70.41,70.34,70.41,2500.0,66.3215,66.3592,66.2932,66.3592,2500.0
2022-11-08 11:40:00,70.4,70.49,70.37,70.39,2406.0,66.3498,66.4346,66.3215,66.3403,2406.0
2022-11-08 11:45:00,70.39,70.39,70.25,70.32,2416.0,66.3403,66.3403,66.2084,66.2744,2416.0
2022-11-08 11:50:00,70.31,70.43,70.29,70.42,4545.0,66.2649,66.378,66.2461,66.3686,4545.0
2022-11-08 11:55:00,70.42,70.44,70.37,70.38,1700.0,66.3686,66.3875,66.3215,66.3309,1700.0
2022-11-08 12:00:00,70.41,70.43,70.28,70.3,3024.0,66.3592,66.378,66.2367,66.2555,3024.0
2022-11-08 12:05:00,70.27,70.35,70.19,70.31,5756.0,66.2272,66.3026,66.1518,66.2649,5756.0
2022-11-08 12:10:00,70.32,70.35,70.21,70.21,3954.0,66.2744,66.3026,66.1707,66.1707,3954.0
2022-11-08 12:15:00,70.2,70.26,70.19,70.26,2000.0,66.1613,66.2178,66.1518,66.2178,2000.0
2022-11-08 12:20:00,70.25,70.34,70.25,70.33,2363.0,66.2084,66.2932,66.2084,66.2838,2363.0
2022-11-08 12:25:00,70.31,70.33,70.24,70.25,2924.0,66.2649,66.2838,66.199,66.2084,2924.0
2022-11-08 12:30:00,70.23,70.3,70.18,70.25,2500.0,66.1895,66.2555,66.1424,66.2084,2500.0
2022-11-08 12:35:00,70.22,70.22,70.16,70.22,3252.0,66.1801,66.1801,66.1236,66.1801,3252.0
2022-11-08 12:40:00,70.23,70.35,70.22,70.33,4992.0,66.1895,66.3026,66.1801,66.2838,4992.0
2022-11-08 12:45:00,70.35,70.35,70.25,70.29,9573.0,66.3026,66.3026,66.2084,66.2461,9573.0
2022-11-08 12:50:00,70.26,70.28,70.15,70.19,4979.0,66.2178,66.2367,66.1141,66.1518,4979.0
2022-11-08 12:55:00,70.16,70.28,70.16,70.26,3764.0,66.1236,66.2367,66.1236,66.2178,3764.0
2022-11-08 13:00:00,70.21,70.29,70.19,70.28,4206.0,66.1707,66.2461,66.1518,66.2367,4206.0
2022-11-08 13:05:00,70.25,70.37,70.25,70.34,1900.0,66.2084,66.3215,66.2084,66.2932,1900.0
2022-11-08 13:10:00,70.35,70.39,70.33,70.39,3136.0,66.3026,66.3403,66.2838,66.3403,3136.0
2022-11-08 13:15:00,70.36,70.36,70.24,70.24,2920.0,66.3121,66.3121,66.199,66.199,2920.0
2022-11-08 13:20:00,70.23,70.23,69.97,70.01,7960.0,66.1895,66.1895,65.9445,65.9822,7960.0
2022-11-08 13:25:00,70.01,70.01,69.83,69.89,1800.0,65.9822,65.9822,65.8125,65.8691,1800.0
2022-11-08 13:30:00,69.82,69.82,69.71,69.8,5832.0,65.8031,65.8031,65.6995,65.7843,5832.0
2022-11-08 13:35:00,69.78,69.86,69.74,69.86,4712.0,65.7654,65.8408,65.7277,65.8408,4712.0
2022-11-08 13:40:00,69.88,69.95,69.81,69.86,3646.0,65.8597,65.9256,65.7937,65.8408,3646.0
2022-11-08 13:45:00,69.8,69.9,69.8,69.8,3084.0,65.7843,65.8785,65.7843,65.7843,3084.0
2022-11-08 13:50:00,69.87,69.9,69.7,69.71,4051.0,65.8502,65.8785,65.69,65.6995,4051.0
2022-11-08 13:55:00,69.77,69.79,69.52,69.53,3769.0,65.756,65.7748,65.5204,65.5298,3769.0
2022-11-08 14:00:00,69.61,69.62,69.55,69.56,2440.0,65.6052,65.6146,65.5487,65.5581,2440.0
2022-11-08 14:05:00,69.56,69.58,69.42,69.47,3564.0,65.5581,65.5769,65.4261,65.4733,3564.0
2022-11-08 14:10:00,69.48,69.52,69.4,69.52,2600.0,65.4827,65.5204,65.4073,65.5204,2600.0
2022-11-08 14:15:00,69.5,69.57,69.42,69.44,6827.0,65.5015,65.5675,65.4261,65.445,6827.0
2022-11-08 14:20:00,69.42,69.42,69.21,69.23,3443.0,65.4261,65.4261,65.2282,65.2471,3443.0
2022-11-08 14:25:00,69.21,69.21,69.1,69.11,3927.0,65.2282,65.2282,65.1245,65.134,3927.0
2022-11-08 14:30:00,69.11,69.15,69.04,69.15,3237.0,65.134,65.1717,65.068,65.1717,3237.0
2022-11-08 14:35:00,69.17,69.29,69.16,69.28,17223.0,65.1905,65.3036,65.1811,65.2942,17223.0
2022-11-08 14:40:00,69.27,69.45,69.27,69.45,3137.0,65.2848,65.4544,65.2848,65.4544,3137.0
2022-11-08 14:45:00,69.43,69.51,69.42,69.48,5274.0,65.4356,65.511,65.4261,65.4827,5274.0
2022-11-08 14:50:00,69.46,69.5,69.44,69.46,2483.0,65.4638,65.5015,65.445,65.4638,2483.0
2022-11-08 14:55:00,69.45,69.49,69.41,69.42,3360.0,65.4544,65.4921,65.4167,65.4261,3360.0
2022-11-08 15:00:00,69.41,69.63,69.41,69.6,3252.0,65.4167,65.6241,65.4167,65.5958,3252.0
2022-11-08 15:05:00,69.59,69.61,69.52,69.55,2600.0,65.5864,65.6052,65.5204,65.5487,2600.0
2022-11-08 15:10:00,69.56,69.6,69.52,69.58,2347.0,65.5581,65.5958,65.5204,65.5769,2347.0
2022-11-08 15:15:00,69.56,69.65,69.53,69.64,5077.0,65.5581,65.6429,65.5298,65.6335,5077.0
2022-11-08 15:20:00,69.65,69.68,69.56,69.58,3750.0,65.6429,65.6712,65.5581,65.5769,3750.0
2022-11-08 15:25:00,69.58,69.7,69.53,69.68,5432.0,65.5769,65.69,65.5298,65.6712,5432.0
2022-11-08 15:30:00,69.7,69.84,69.7,69.82,7641.0,65.69,65.822,65.69,65.8031,7641.0
2022-11-08 15:35:00,69.83,69.94,69.81,69.81,9338.0,65.8125,65.9162,65.7937,65.7937,9338.0
2022-11-08 15:40:00,69.84,69.9,69.64,69.64,58035.0,65.822,65.8785,65.6335,65.6335,58035.0
2022-11-08 15:45:00,69.63,69.73,69.6,69.61,14810.0,65.6241,65.7183,65.5958,65.6052,14810.0
2022-11-08 15:50:00,69.64,69.65,69.54,69.57,17410.0,65.6335,65.6429,65.5392,65.5675,17410.0
2022-11-08 15:55:00,69.56,69.56,69.37,69.44,48617.0,65.5581,65.5581,65.379,65.445,48617.0
2022-11-09 09:30:00,68.85,68.88,68.37,68.44,12050.0,64.8889,64.9172,64.4365,64.5025,12050.0
2022-11-09 09:35:00,68.48,68.63,68.16,68.3,4430.0,64.5402,64.6816,64.2386,64.3706,4430.0
2022-11-09 09:40:00,68.34,68.51,68.3,68.37,1900.0,64.4083,64.5685,64.3706,64.4365,1900.0
2022-11-09 09:45:00,68.42,68.72,68.38,68.65,4556.0,64.4837,64.7664,64.446,64.7004,4556.0
2022-11-09 09:50:00,68.58,68.58,68.38,68.55,4179.0,64.6345,64.6345,64.446,64.6062,4179.0
2022-11-09 09:55:00,68.56,68.66,68.48,68.5,7331.0,64.6156,64.7099,64.5402,64.5591,7331.0
2022-11-09 10:00:00,68.5,68.61,68.46,68.56,6602.0,64.5591,64.6627,64.5214,64.6156,6602.0
2022-11-09 10:05:00,68.6,68.69,68.55,68.69,4333.0,64.6533,64.7381,64.6062,64.7381,4333.0
2022-11-09 10:10:00,68.7,68.72,68.6,68.69,2453.0,64.7476,64.7664,64.6533,64.7381,2453.0
2022-11-09 10:15:00,68.71,68.74,68.58,68.67,3206.0,64.757,64.7853,64.6345,64.7193,3206.0
2022-11-09 10:20:00,68.7,68.77,68.66,68.66,3720.0,64.7476,64.8135,64.7099,64.7099,3720.0
2022-11-09 10:25:00,68.71,68.71,68.48,68.54,4200.0,64.757,64.757,64.5402,64.5968,4200.0
2022-11-09 10:30:00,68.52,68.65,68.36,68.44,4200.0,64.5779,64.7004,64.4271,64.5025,4200.0
2022-11-09 10:35:00,68.42,68.52,68.4,68.5,3219.0,64.4837,64.5779,64.4648,64.5591,3219.0
2022-11-09 10:40:00,68.46,68.46,68.33,68.43,3000.0,64.5214,64.5214,64.3988,64.4931,3000.0
2022-11-09 10:45:00,68.42,68.46,68.38,68.44,2300.0,64.4837,64.5214,64.446,64.5025,2300.0
2022-11-09 10:50:00,68.4,68.46,68.35,68.36,2145.0,64.4648,64.5214,64.4177,64.4271,2145.0
2022-11-09 10:55:00,68.33,68.46,68.25,68.42,5645.0,64.3988,64.5214,64.3234,64.4837,5645.0
2022-11-09 11:00:00,68.43,68.63,68.43,68.57,2900.0,64.4931,64.6816,64.4931,64.625,2900.0
2022-11-09 11:05:00,68.59,68.68,68.5,68.64,4442.0,64.6439,64.7287,64.5591,64.691,4442.0
2022-11-09 11:10:00,68.67,68.7,68.63,68.65,2714.0,64.7193,64.7476,64.6816,64.7004,2714.0
2022-11-09 11:15:00,68.64,68.8,68.64,68.8,3887.0,64.691,64.8418,64.691,64.8418,3887.0
2022-11-09 11:20:00,68.8,68.83,68.61,68.71,6400.0,64.8418,64.8701,64.6627,64.757,6400.0
2022-11-09 11:25:00,68.77,68.86,68.76,68.8,10821.0,64.8135,64.8984,64.8041,64.8418,10821.0
2022-11-09 11:30:00,68.75,68.8,68.72,68.78,1800.0,64.7947,64.8418,64.7664,64.823,1800.0
2022-11-09 11:35:00,68.79,68.85,68.78,68.82,2212.0,64.8324,64.8889,64.823,64.8607,2212.0
2022-11-09 11:40:00,68.81,69.1,68.81,69.1,3349.0,64.8512,65.1245,64.8512,65.1245,3349.0
2022-11-09 11:45:00,69.1,69.11,69.04,69.05,2937.0,65.1245,65.134,65.068,65.0774,2937.0
2022-11-09 11:50:00,69.05,69.07,68.88,68.88,1800.0,65.0774,65.0963,64.9172,64.9172,1800.0
2022-11-09 11:55:00,68.88,68.91,68.74,68.78,4115.0,64.9172,64.9455,64.7853,64.823,4115.0
2022-11-09 12:00:00,68.78,68.79,68.72,68.75,2000.0,64.823,64.8324,64.7664,64.7947,2000.0
2022-11-09 12:05:00,68.75,68.76,68.63,68.65,2821.0,64.7947,64.8041,64.6816,64.7004,2821.0
2022-11-09 12:10:00,68.67,68.67,68.54,68.55,3751.0,64.7193,64.7193,64.5968,64.6062,3751.0
2022-11-09 12:15:00,68.54,68.55,68.44,68.47,3828.0,64.5968,64.6062,64.5025,64.5308,3828.0
2022-11-09 12:20:00,68.45,68.49,68.42,68.42,2800.0,64.5119,64.5496,64.4837,64.4837,2800.0
2022-11-09 12:25:00,68.44,68.46,68.35,68.45,5089.0,64.5025,64.5214,64.4177,64.5119,5089.0
2022-11-09 12:30:00,68.49,68.68,68.49,68.67,2145.0,64.5496,64.7287,64.5496,64.7193,2145.0
2022-11-09 12:35:00,68.66,68.66,68.57,68.63,2200.0,64.7099,64.7099,64.625,64.6816,2200.0
2022-11-09 12:40:00,68.66,68.67,68.58,68.67,2300.0,64.7099,64.7193,64.6345,64.7193,2300.0
2022-11-09 12:45:00,68.65,68.71,68.64,68.71,500.0,64.7004,64.757,64.691,64.757,500.0
2022-11-09 12:50:00,68.75,68.75,68.67,68.67,2000.0,64.7947,64.7947,64.7193,64.7193,2000.0
2022-11-09 12:55:00,68.68,68.77,68.67,68.75,2807.0,64.7287,64.8135,64.7193,64.7947,2807.0
2022-11-09 13:00:00,68.74,68.87,68.65,68.74,3700.0,64.7853,64.9078,64.7004,64.7853,3700.0
2022-11-09 13:05:00,68.68,68.76,68.64,68.72,900.0,64.7287,64.8041,64.691,64.7664,900.0
2022-11-09 13:10:00,68.74,68.75,68.64,68.73,3643.0,64.7853,64.7947,64.691,64.7758,3643.0
2022-11-09 13:15:00,68.75,68.82,68.69,68.79,2000.0,64.7947,64.8607,64.7381,64.8324,2000.0
2022-11-09 13:20:00,68.78,68.81,68.69,68.72,2452.0,64.823,64.8512,64.7381,64.7664,2452.0
2022-11-09 13:25:00,68.68,68.72,68.62,68.64,3600.0,64.7287,64.7664,64.6722,64.691,3600.0
2022-11-09 13:30:00,68.63,68.63,68.48,68.54,800.0,64.6816,64.6816,64.5402,64.5968,800.0
2022-11-09 13:35:00,68.47,68.47,68.36,68.37,3381.0,64.5308,64.5308,64.4271,64.4365,3381.0
2022-11-09 13:40:00,68.35,68.41,68.28,68.38,5319.0,64.4177,64.4742,64.3517,64.446,5319.0
2022-11-09 13:45:00,68.4,68.4,68.3,68.36,3011.0,64.4648,64.4648,64.3706,64.4271,3011.0
2022-11-09 13:50:00,68.37,68.39,68.32,68.32,1300.0,64.4365,64.4554,64.3894,64.3894,1300.0
2022-11-09 13:55:00,68.3,68.44,68.29,68.44,2527.0,64.3706,64.5025,64.3611,64.5025,2527.0
2022-11-09 14:00:00,68.45,68.5,68.42,68.5,3705.0,64.5119,64.5591,64.4837,64.5591,3705.0
2022-11-09 14:05:00,68.5,68.64,68.49,68.62,1700.0,64.5591,64.691,64.5496,64.6722,1700.0
2022-11-09 14:10:00,68.62,68.69,68.55,68.67,2505.0,64.6722,64.7381,64.6062,64.7193,2505.0
2022-11-09 14:15:00,68.63,68.63,68.59,68.63,500.0,64.6816,64.6816,64.6439,64.6816,500.0
2022-11-09 14:20:00,68.62,68.62,68.5,68.52,2500.0,64.6722,64.6722,64.5591,64.5779,2500.0
2022-11-09 14:25:00,68.51,68.59,68.51,68.55,1500.0,64.5685,64.6439,64.5685,64.6062,1500.0
2022-11-09 14:30:00,68.56,68.57,68.38,68.38,2833.0,64.6156,64.625,64.446,64.446,2833.0
2022-11-09 14:35:00,68.39,68.39,68.27,68.3,2876.0,64.4554,64.4554,64.3423,64.3706,2876.0
2022-11-09 14:40:00,68.28,68.37,68.26,68.34,3247.0,64.3517,64.4365,64.3329,64.4083,3247.0
2022-11-09 14:45:00,68.33,68.39,68.29,68.33,5057.0,64.3988,64.4554,64.3611,64.3988,5057.0
2022-11-09 14:50:00,68.31,68.35,68.27,68.34,5839.0,64.38,64.4177,64.3423,64.4083,5839.0
2022-11-09 14:55:00,68.34,68.35,68.31,68.34,3929.0,64.4083,64.4177,64.38,64.4083,3929.0
2022-11-09 15:00:00,68.33,68.52,68.32,68.48,4941.0,64.3988,64.5779,64.3894,64.5402,4941.0
2022-11-09 15:05:00,68.53,68.65,68.5,68.62,9447.0,64.5873,64.7004,64.5591,64.6722,9447.0
2022-11-09 15:10:00,68.61,68.62,68.44,68.44,10174.0,64.6627,64.6722,64.5025,64.5025,10174.0
2022-11-09 15:15:00,68.44,68.45,68.28,68.31,34634.0,64.5025,64.5119,64.3517,64.38,34634.0
2022-11-09 15:20:00,68.31,68.31,68.09,68.13,10466.0,64.38,64.38,64.1727,64.2104,10466.0
2022-11-09 15:25:00,68.13,68.2,68.11,68.18,8228.0,64.2104,64.2763,64.1915,64.2575,8228.0
2022-11-09 15:30:00,68.17,68.23,68.08,68.23,8601.0,64.248,64.3046,64.1632,64.3046,8601.0
2022-11-09 15:35:00,68.22,68.26,68.15,68.16,11772.0,64.2952,64.3329,64.2292,64.2386,11772.0
2022-11-09 15:40:00,68.16,68.17,68.09,68.12,12239.0,64.2386,64.248,64.1727,64.2009,12239.0
2022-11-09 15:45:00,68.11,68.17,68.05,68.1,11294.0,64.1915,64.248,64.135,64.1821,11294.0
2022-11-09 15:50:00,68.1,68.21,67.98,67.99,48427.0,64.1821,64.2857,64.069,64.0784,48427.0
2022-11-09 15:55:00,68.0,68.07,67.78,68.01,173676.0,64.0878,64.1538,63.8805,64.0973,173676.0
2022-11-10 09:30:00,70.65,71.46,70.13,70.6,51582.0,66.5854,67.3488,66.0953,66.5382,51582.0
2022-11-10 09:35:00,70.64,71.12,70.64,70.72,16344.0,66.5759,67.0283,66.5759,66.6513,16344.0
2022-11-10 09:40:00,70.76,70.99,70.66,70.94,8624.0,66.689,66.9058,66.5948,66.8587,8624.0
2022-11-10 09:45:00,70.88,70.94,70.65,70.9,11540.0,66.8021,66.8587,66.5854,66.821,11540.0
2022-11-10 09:50:00,70.91,71.0,70.62,70.68,11052.0,66.8304,66.9152,66.5571,66.6136,11052.0
2022-11-10 09:55:00,70.72,71.3,70.65,71.25,15990.0,66.6513,67.198,66.5854,67.1509,15990.0
2022-11-10 10:00:00,71.25,71.46,71.19,71.41,11620.0,67.1509,67.3488,67.0943,67.3016,11620.0
2022-11-10 10:05:00,71.39,71.4,71.24,71.32,7814.0,67.2828,67.2922,67.1414,67.2168,7814.0
2022-11-10 10:10:00,71.37,71.37,71.17,71.17,8460.0,67.2639,67.2639,67.0755,67.0755,8460.0
2022-11-10 10:15:00,71.2,71.28,71.13,71.25,8102.0,67.1037,67.1791,67.0378,67.1509,8102.0
2022-11-10 10:20:00,71.23,71.43,71.14,71.43,16900.0,67.132,67.3205,67.0472,67.3205,16900.0
2022-11-10 10:25:00,71.38,71.47,71.27,71.41,11064.0,67.2734,67.3582,67.1697,67.3016,11064.0
2022-11-10 10:30:00,71.41,71.41,71.03,71.06,5862.0,67.3016,67.3016,66.9435,66.9718,5862.0
2022-11-10 10:35:00,71.03,71.11,70.91,70.92,4047.0,66.9435,67.0189,66.8304,66.8398,4047.0
2022-11-10 10:40:00,70.93,71.14,70.89,71.09,7078.0,66.8493,67.0472,66.8116,67.0001,7078.0
2022-11-10 10:45:00,71.06,71.24,70.99,71.24,3400.0,66.9718,67.1414,66.9058,67.1414,3400.0
2022-11-10 10:50:00,71.24,71.32,71.2,71.27,3614.0,67.1414,67.2168,67.1037,67.1697,3614.0
2022-11-10 10:55:00,71.23,71.46,71.23,71.38,4544.0,67.132,67.3488,67.132,67.2734,4544.0
2022-11-10 11:00:00,71.41,71.42,71.25,71.3,4141.0,67.3016,67.3111,67.1509,67.198,4141.0
2022-11-10 11:05:00,71.3,71.37,71.24,71.31,6491.0,67.198,67.2639,67.1414,67.2074,6491.0
2022-11-10 11:10:00,71.34,71.36,71.25,71.34,4536.0,67.2357,67.2545,67.1509,67.2357,4536.0
2022-11-10 11:15:00,71.35,71.35,71.26,71.3,2945.0,67.2451,67.2451,67.1603,67.198,2945.0
2022-11-10 11:20:00,71.3,71.34,71.21,71.22,5840.0,67.198,67.2357,67.1132,67.1226,5840.0
2022-11-10 11:25:00,71.16,71.28,71.16,71.26,2961.0,67.066,67.1791,67.066,67.1603,2961.0
2022-11-10 11:30:00,71.26,71.4,71.26,71.4,2145.0,67.1603,67.2922,67.1603,67.2922,2145.0
2022-11-10 11:35:00,71.38,71.54,71.35,71.52,3414.0,67.2734,67.4242,67.2451,67.4053,3414.0
2022-11-10 11:40:00,71.54,71.58,71.4,71.41,4044.0,67.4242,67.4619,67.2922,67.3016,4044.0
2022-11-10 11:45:00,71.42,71.47,71.39,71.47,3056.0,67.3111,67.3582,67.2828,67.3582,3056.0
2022-11-10 11:50:00,71.45,71.54,71.45,71.5,4891.0,67.3393,67.4242,67.3393,67.3865,4891.0
2022-11-10 11:55:00,71.53,71.65,71.45,71.48,17958.0,67.4147,67.5278,67.3393,67.3676,17958.0
2022-11-10 12:00:00,71.44,71.46,71.31,71.4,5428.0,67.3299,67.3488,67.2074,67.2922,5428.0
2022-11-10 12:05:00,71.39,71.39,71.27,71.27,3645.0,67.2828,67.2828,67.1697,67.1697,3645.0
2022-11-10 12:10:00,71.23,71.39,71.22,71.3,13761.0,67.132,67.2828,67.1226,67.198,13761.0
2022-11-10 12:15:00,71.32,71.37,71.29,71.34,3836.0,67.2168,67.2639,67.1886,67.2357,3836.0
2022-11-10 12:20:00,71.37,71.37,71.26,71.31,1719.0,67.2639,67.2639,67.1603,67.2074,1719.0
2022-11-10 12:25:00,71.29,71.3,71.17,71.17,1794.0,67.1886,67.198,67.0755,67.0755,1794.0
2022-11-10 12:30:00,71.17,71.23,71.06,71.09,5591.0,67.0755,67.132,66.9718,67.0001,5591.0
2022-11-10 12:35:00,71.09,71.15,71.07,71.07,1962.0,67.0001,67.0566,66.9812,66.9812,1962.0
2022-11-10 12:40:00,71.08,71.18,70.98,71.17,3562.0,66.9906,67.0849,66.8964,67.0755,3562.0
2022-11-10 12:45:00,71.18,71.19,70.99,71.04,4764.0,67.0849,67.0943,66.9058,66.9529,4764.0
2022-11-10 12:50:00,71.06,71.1,70.96,71.02,2423.0,66.9718,67.0095,66.8775,66.9341,2423.0
2022-11-10 12:55:00,70.98,71.03,70.93,70.96,1216.0,66.8964,66.9435,66.8493,66.8775,1216.0
2022-11-10 13:00:00,70.95,71.2,70.95,71.16,2004.0,66.8681,67.1037,66.8681,67.066,2004.0
2022-11-10 13:05:00,71.18,71.22,71.17,71.17,3125.0,67.0849,67.1226,67.0755,67.0755,3125.0
2022-11-10 13:10:00,71.19,71.27,71.15,71.27,3648.0,67.0943,67.1697,67.0566,67.1697,3648.0
2022-11-10 13:15:00,71.28,71.31,71.25,71.28,3517.0,67.1791,67.2074,67.1509,67.1791,3517.0
2022-11-10 13:20:00,71.3,71.31,71.1,71.1,3761.0,67.198,67.2074,67.0095,67.0095,3761.0
2022-11-10 13:25:00,71.11,71.25,71.08,71.25,3798.0,67.0189,67.1509,66.9906,67.1509,3798.0
2022-11-10 13:30:00,71.28,71.3,71.18,71.25,3060.0,67.1791,67.198,67.0849,67.1509,3060.0
2022-11-10 13:35:00,71.25,71.34,71.24,71.28,2436.0,67.1509,67.2357,67.1414,67.1791,2436.0
2022-11-10 13:40:00,71.27,71.41,71.26,71.35,2811.0,67.1697,67.3016,67.1603,67.2451,2811.0
2022-11-10 13:45:00,71.37,71.48,71.35,71.47,3896.0,67.2639,67.3676,67.2451,67.3582,3896.0
2022-11-10 13:50:00,71.47,71.47,71.39,71.39,2735.0,67.3582,67.3582,67.2828,67.2828,2735.0
2022-11-10 13:55:00,71.41,71.45,71.38,71.4,1700.0,67.3016,67.3393,67.2734,67.2922,1700.0
2022-11-10 14:00:00,71.39,71.46,71.37,71.46,2542.0,67.2828,67.3488,67.2639,67.3488,2542.0
2022-11-10 14:05:00,71.45,71.51,71.41,71.51,3108.0,67.3393,67.3959,67.3016,67.3959,3108.0
2022-11-10 14:10:00,71.54,71.58,71.52,71.55,3763.0,67.4242,67.4619,67.4053,67.4336,3763.0
2022-11-10 14:15:00,71.54,71.58,71.51,71.54,6268.0,67.4242,67.4619,67.3959,67.4242,6268.0
2022-11-10 14:20:00,71.55,71.55,71.47,71.48,5319.0,67.4336,67.4336,67.3582,67.3676,5319.0
2022-11-10 14:25:00,71.49,71.6,71.49,71.59,5049.0,67.377,67.4807,67.377,67.4713,5049.0
2022-11-10 14:30:00,71.59,71.67,71.59,71.67,4763.0,67.4713,67.5467,67.4713,67.5467,4763.0
2022-11-10 14:35:00,71.66,71.73,71.65,71.69,7548.0,67.5373,67.6032,67.5278,67.5655,7548.0
2022-11-10 14:40:00,71.69,71.69,71.58,71.61,8594.0,67.5655,67.5655,67.4619,67.4901,8594.0
2022-11-10 14:45:00,71.62,71.65,71.59,71.59,5617.0,67.4996,67.5278,67.4713,67.4713,5617.0
2022-11-10 14:50:00,71.58,71.69,71.58,71.67,6129.0,67.4619,67.5655,67.4619,67.5467,6129.0
2022-11-10 14:55:00,71.67,71.71,71.66,71.7,6849.0,67.5467,67.5844,67.5373,67.575,6849.0
2022-11-10 15:00:00,71.69,71.69,71.59,71.59,7308.0,67.5655,67.5655,67.4713,67.4713,7308.0
2022-11-10 15:05:00,71.6,71.73,71.6,71.73,10381.0,67.4807,67.6032,67.4807,67.6032,10381.0
2022-11-10 15:10:00,71.74,71.88,71.74,71.85,22529.0,67.6127,67.7446,67.6127,67.7163,22529.0
2022-11-10 15:15:00,71.86,71.9,71.8,71.82,7643.0,67.7258,67.7635,67.6692,67.6881,7643.0
2022-11-10 15:20:00,71.81,71.89,71.79,71.85,15746.0,67.6786,67.754,67.6598,67.7163,15746.0
2022-11-10 15:25:00,71.85,71.99,71.85,71.99,8454.0,67.7163,67.8483,67.7163,67.8483,8454.0
2022-11-10 15:30:00,71.96,72.02,71.85,71.94,23685.0,67.82,67.8766,67.7163,67.8012,23685.0
2022-11-10 15:35:00,71.93,72.0,71.92,71.94,18731.0,67.7917,67.8577,67.7823,67.8012,18731.0
2022-11-10 15:40:00,71.93,71.95,71.82,71.84,14115.0,67.7917,67.8106,67.6881,67.7069,14115.0
2022-11-10 15:45:00,71.8,71.85,71.75,71.77,19088.0,67.6692,67.7163,67.6221,67.6409,19088.0
2022-11-10 15:50:00,71.79,71.95,71.78,71.93,47115.0,67.6598,67.8106,67.6504,67.7917,47115.0
2022-11-10 15:55:00,71.94,72.1,71.84,71.88,129706.0,67.8012,67.9519,67.7069,67.7446,129706.0
2022-11-11 09:30:00,72.43,72.43,71.73,72.0,18635.0,68.263,68.263,67.6032,67.8577,18635.0
2022-11-11 09:35:00,72.03,72.05,71.78,71.78,3769.0,67.886,67.9048,67.6504,67.6504,3769.0
2022-11-11 09:40:00,71.72,71.8,71.63,71.73,4217.0,67.5938,67.6692,67.509,67.6032,4217.0
2022-11-11 09:45:00,71.78,72.17,71.73,72.17,5194.0,67.6504,68.0179,67.6032,68.0179,5194.0
2022-11-11 09:50:00,72.12,72.24,72.1,72.11,4168.0,67.9708,68.0839,67.9519,67.9614,4168.0
2022-11-11 09:55:00,72.12,72.19,71.87,71.92,8180.0,67.9708,68.0368,67.7352,67.7823,8180.0
2022-11-11 10:00:00,71.89,72.15,71.77,71.97,16435.0,67.754,67.9991,67.6409,67.8294,16435.0
2022-11-11 10:05:00,72.01,72.27,72.0,72.16,16307.0,67.8671,68.1122,67.8577,68.0085,16307.0
2022-11-11 10:10:00,72.11,72.39,72.07,72.33,5427.0,67.9614,68.2253,67.9237,68.1687,5427.0
2022-11-11 10:15:00,72.41,72.55,72.41,72.41,2869.0,68.2441,68.3761,68.2441,68.2441,2869.0
2022-11-11 10:20:00,72.41,72.75,72.41,72.53,8365.0,68.2441,68.5646,68.2441,68.3572,8365.0
2022-11-11 10:25:00,72.51,72.62,72.46,72.5,5982.0,68.3384,68.442,68.2912,68.3289,5982.0
2022-11-11 10:30:00,72.51,72.57,72.42,72.48,8878.0,68.3384,68.3949,68.2535,68.3101,8878.0
2022-11-11 10:35:00,72.52,72.62,72.44,72.61,6576.0,68.3478,68.442,68.2724,68.4326,6576.0
2022-11-11 10:40:00,72.57,72.76,72.56,72.76,12473.0,68.3949,68.574,68.3855,68.574,12473.0
2022-11-11 10:45:00,72.76,73.19,72.75,73.18,29996.0,68.574,68.9792,68.5646,68.9698,29996.0
2022-11-11 10:50:00,73.21,73.46,73.19,73.43,13321.0,68.9981,69.2337,68.9792,69.2054,13321.0
2022-11-11 10:55:00,73.41,73.43,73.29,73.4,10246.0,69.1866,69.2054,69.0735,69.1772,10246.0
2022-11-11 11:00:00,73.41,73.7,73.41,73.68,6997.0,69.1866,69.4599,69.1866,69.441,6997.0
2022-11-11 11:05:00,73.67,73.71,73.33,73.36,10130.0,69.4316,69.4693,69.1112,69.1395,10130.0
2022-11-11 11:10:00,73.38,73.46,73.27,73.37,7779.0,69.1583,69.2337,69.0546,69.1489,7779.0
2022-11-11 11:15:00,73.24,73.37,73.23,73.35,20500.0,69.0264,69.1489,69.0169,69.13,20500.0
2022-11-11 11:20:00,73.34,73.41,73.04,73.1,18439.0,69.1206,69.1866,68.8379,68.8944,18439.0
2022-11-11 11:25:00,73.09,73.25,73.04,73.05,13401.0,68.885,69.0358,68.8379,68.8473,13401.0
2022-11-11 11:30:00,73.03,73.24,73.02,73.19,14375.0,68.8284,69.0264,68.819,68.9792,14375.0
2022-11-11 11:35:00,73.21,73.39,73.16,73.32,10578.0,68.9981,69.1677,68.951,69.1018,10578.0
2022-11-11 11:40:00,73.35,73.47,73.33,73.4,4011.0,69.13,69.2431,69.1112,69.1772,4011.0
2022-11-11 11:45:00,73.4,73.51,73.32,73.51,3557.0,69.1772,69.2808,69.1018,69.2808,3557.0
2022-11-11 11:50:00,73.51,73.57,73.45,73.47,5751.0,69.2808,69.3374,69.2243,69.2431,5751.0
2022-11-11 11:55:00,73.45,73.52,73.4,73.46,6849.0,69.2243,69.2903,69.1772,69.2337,6849.0
2022-11-11 12:00:00,73.4,73.44,73.34,73.41,6718.0,69.1772,69.2149,69.1206,69.1866,6718.0
2022-11-11 12:05:00,73.42,73.48,73.36,73.48,3340.0,69.196,69.2526,69.1395,69.2526,3340.0
2022-11-11 12:10:00,73.5,73.64,73.5,73.59,5236.0,69.2714,69.4034,69.2714,69.3562,5236.0
2022-11-11 12:15:00,73.62,73.66,73.57,73.57,4855.0,69.3845,69.4222,69.3374,69.3374,4855.0
2022-11-11 12:20:00,73.57,73.57,73.5,73.53,2980.0,69.3374,69.3374,69.2714,69.2997,2980.0
2022-11-11 12:25:00,73.51,73.51,73.41,73.42,3164.0,69.2808,69.2808,69.1866,69.196,3164.0
2022-11-11 12:30:00,73.44,73.58,73.44,73.48,5438.0,69.2149,69.3468,69.2149,69.2526,5438.0
2022-11-11 12:35:00,73.49,73.51,73.42,73.43,5275.0,69.262,69.2808,69.196,69.2054,5275.0
2022-11-11 12:40:00,73.41,73.51,73.38,73.42,4170.0,69.1866,69.2808,69.1583,69.196,4170.0
2022-11-11 12:45:00,73.44,73.46,73.29,73.3,3490.0,69.2149,69.2337,69.0735,69.0829,3490.0
2022-11-11 12:50:00,73.31,73.43,73.28,73.42,5986.0,69.0923,69.2054,69.0641,69.196,5986.0
2022-11-11 12:55:00,73.42,73.56,73.41,73.48,6261.0,69.196,69.328,69.1866,69.2526,6261.0
2022-11-11 13:00:00,73.47,73.65,73.46,73.62,11105.0,69.2431,69.4128,69.2337,69.3845,11105.0
2022-11-11 13:05:00,73.63,73.68,73.55,73.6,6759.0,69.3939,69.441,69.3185,69.3657,6759.0
2022-11-11 13:10:00,73.61,73.66,73.58,73.58,6856.0,69.3751,69.4222,69.3468,69.3468,6856.0
2022-11-11 13:15:00,73.57,73.64,73.56,73.61,6352.0,69.3374,69.4034,69.328,69.3751,6352.0
2022-11-11 13:20:00,73.59,73.65,73.53,73.64,11266.0,69.3562,69.4128,69.2997,69.4034,11266.0
2022-11-11 13:25:00,73.64,73.75,73.63,73.73,4644.0,69.4034,69.507,69.3939,69.4882,4644.0
2022-11-11 13:30:00,73.74,73.9,73.73,73.88,14949.0,69.4976,69.6484,69.4882,69.6295,14949.0
2022-11-11 13:35:00,73.88,73.9,73.78,73.79,10156.0,69.6295,69.6484,69.5353,69.5447,10156.0
2022-11-11 13:40:00,73.8,73.82,73.71,73.72,3065.0,69.5541,69.573,69.4693,69.4787,3065.0
2022-11-11 13:45:00,73.71,73.71,73.54,73.6,7908.0,69.4693,69.4693,69.3091,69.3657,7908.0
2022-11-11 13:50:00,73.62,73.76,73.62,73.76,5088.0,69.3845,69.5164,69.3845,69.5164,5088.0
2022-11-11 13:55:00,73.75,73.83,73.73,73.76,3300.0,69.507,69.5824,69.4882,69.5164,3300.0
2022-11-11 14:00:00,73.77,73.87,73.73,73.85,5350.0,69.5259,69.6201,69.4882,69.6013,5350.0
2022-11-11 14:05:00,73.86,73.92,73.85,73.89,4115.0,69.6107,69.6672,69.6013,69.639,4115.0
2022-11-11 14:10:00,73.89,73.93,73.82,73.84,2304.0,69.639,69.6767,69.573,69.5918,2304.0
2022-11-11 14:15:00,73.83,73.92,73.81,73.88,6080.0,69.5824,69.6672,69.5636,69.6295,6080.0
2022-11-11 14:20:00,73.88,73.97,73.87,73.87,6500.0,69.6295,69.7144,69.6201,69.6201,6500.0
2022-11-11 14:25:00,73.88,74.04,73.87,74.01,7431.0,69.6295,69.7803,69.6201,69.7521,7431.0
2022-11-11 14:30:00,74.0,74.02,73.95,73.99,17022.0,69.7426,69.7615,69.6955,69.7332,17022.0
2022-11-11 14:35:00,73.98,73.98,73.83,73.89,4946.0,69.7238,69.7238,69.5824,69.639,4946.0
2022-11-11 14:40:00,73.9,73.92,73.82,73.83,3901.0,69.6484,69.6672,69.573,69.5824,3901.0
2022-11-11 14:45:00,73.83,73.88,73.83,73.83,5186.0,69.5824,69.6295,69.5824,69.5824,5186.0
2022-11-11 14:50:00,73.84,73.93,73.83,73.91,5241.0,69.5918,69.6767,69.5824,69.6578,5241.0
2022-11-11 14:55:00,73.93,73.94,73.84,73.88,5561.0,69.6767,69.6861,69.5918,69.6295,5561.0
2022-11-11 15:00:00,73.89,73.89,73.71,73.72,5857.0,69.639,69.639,69.4693,69.4787,5857.0
2022-11-11 15:05:00,73.72,73.72,73.56,73.59,4613.0,69.4787,69.4787,69.328,69.3562,4613.0
2022-11-11 15:10:00,73.56,73.56,73.49,73.51,3851.0,69.328,69.328,69.262,69.2808,3851.0
2022-11-11 15:15:00,73.49,73.63,73.45,73.63,6866.0,69.262,69.3939,69.2243,69.3939,6866.0
2022-11-11 15:20:00,73.63,73.76,73.59,73.7,10194.0,69.3939,69.5164,69.3562,69.4599,10194.0
2022-11-11 15:25:00,73.7,73.79,73.68,73.74,7574.0,69.4599,69.5447,69.441,69.4976,7574.0
2022-11-11 15:30:00,73.74,73.77,73.67,73.67,8822.0,69.4976,69.5259,69.4316,69.4316,8822.0
2022-11-11 15:35:00,73.66,73.77,73.58,73.77,12376.0,69.4222,69.5259,69.3468,69.5259,12376.0
2022-11-11 15:40:00,73.77,73.8,73.65,73.66,15954.0,69.5259,69.5541,69.4128,69.4222,15954.0
2022-11-11 15:45:00,73.65,73.73,73.62,73.73,12777.0,69.4128,69.4882,69.3845,69.4882,12777.0
2022-11-11 15:50:00,73.73,73.74,73.59,73.61,27866.0,69.4882,69.4976,69.3562,69.3751,27866.0
2022-11-11 15:55:00,73.59,73.6,73.44,73.5,76932.0,69.3562,69.3657,69.2149,69.2714,76932.0
2022-11-14 09:30:00,73.15,73.41,72.78,73.26,12062.0,68.9415,69.1866,68.5928,69.0452,12062.0
2022-11-14 09:35:00,73.3,73.3,72.63,73.08,28553.0,69.0829,69.0829,68.4515,68.8756,28553.0
2022-11-14 09:40:00,73.12,73.12,72.9,72.9,9307.0,68.9133,68.9133,68.7059,68.7059,9307.0
2022-11-14 09:45:00,73.07,73.37,72.99,73.33,21049.0,68.8661,69.1489,68.7907,69.1112,21049.0
2022-11-14 09:50:00,73.3,73.31,73.2,73.22,5573.0,69.0829,69.0923,68.9887,69.0075,5573.0
2022-11-14 09:55:00,73.21,73.33,73.13,73.28,6585.0,68.9981,69.1112,68.9227,69.0641,6585.0
2022-11-14 10:00:00,73.3,73.56,73.27,73.46,28456.0,69.0829,69.328,69.0546,69.2337,28456.0
2022-11-14 10:05:00,73.39,73.58,73.37,73.48,16875.0,69.1677,69.3468,69.1489,69.2526,16875.0
2022-11-14 10:10:00,73.39,73.54,73.35,73.37,7020.0,69.1677,69.3091,69.13,69.1489,7020.0
2022-11-14 10:15:00,73.33,73.55,73.33,73.46,4355.0,69.1112,69.3185,69.1112,69.2337,4355.0
2022-11-14 10:20:00,73.45,73.54,73.38,73.47,5842.0,69.2243,69.3091,69.1583,69.2431,5842.0
2022-11-14 10:25:00,73.5,73.51,73.31,73.41,11079.0,69.2714,69.2808,69.0923,69.1866,11079.0
2022-11-14 10:30:00,73.41,73.5,73.32,73.5,2000.0,69.1866,69.2714,69.1018,69.2714,2000.0
2022-11-14 10:35:00,73.49,73.55,73.46,73.55,5000.0,69.262,69.3185,69.2337,69.3185,5000.0
2022-11-14 10:40:00,73.57,73.64,73.49,73.49,3702.0,69.3374,69.4034,69.262,69.262,3702.0
2022-11-14 10:45:00,73.47,73.52,73.44,73.48,9825.0,69.2431,69.2903,69.2149,69.2526,9825.0
2022-11-14 10:50:00,73.54,73.66,73.53,73.58,4082.0,69.3091,69.4222,69.2997,69.3468,4082.0
2022-11-14 10:55:00,73.56,73.58,73.51,73.54,2585.0,69.328,69.3468,69.2808,69.3091,2585.0
2022-11-14 11:00:00,73.56,73.58,73.35,73.38,4616.0,69.328,69.3468,69.13,69.1583,4616.0
2022-11-14 11:05:00,73.38,73.41,73.3,73.36,2842.0,69.1583,69.1866,69.0829,69.1395,2842.0
2022-11-14 11:10:00,73.34,73.34,73.14,73.14,3779.0,69.1206,69.1206,68.9321,68.9321,3779.0
2022-11-14 11:15:00,73.18,73.29,73.16,73.28,5124.0,68.9698,69.0735,68.951,69.0641,5124.0
2022-11-14 11:20:00,73.33,73.36,73.29,73.3,3748.0,69.1112,69.1395,69.0735,69.0829,3748.0
2022-11-14 11:25:00,73.31,73.44,73.31,73.36,7443.0,69.0923,69.2149,69.0923,69.1395,7443.0
2022-11-14 11:30:00,73.35,73.56,73.31,73.56,4686.0,69.13,69.328,69.0923,69.328,4686.0
2022-11-14 11:35:00,73.56,73.62,73.47,73.47,5267.0,69.328,69.3845,69.2431,69.2431,5267.0
2022-11-14 11:40:00,73.47,73.51,73.34,73.43,17970.0,69.2431,69.2808,69.1206,69.2054,17970.0
2022-11-14 11:45:00,73.45,73.56,73.45,73.56,3521.0,69.2243,69.328,69.2243,69.328,3521.0
2022-11-14 11:50:00,73.54,73.58,73.45,73.45,3539.0,69.3091,69.3468,69.2243,69.2243,3539.0
2022-11-14 11:55:00,73.51,73.63,73.51,73.59,1253.0,69.2808,69.3939,69.2808,69.3562,1253.0
2022-11-14 12:00:00,73.62,73.75,73.56,73.75,2128.0,69.3845,69.507,69.328,69.507,2128.0
2022-11-14 12:05:00,73.72,73.78,73.7,73.75,2676.0,69.4787,69.5353,69.4599,69.507,2676.0
2022-11-14 12:10:00,73.73,73.79,73.72,73.72,2318.0,69.4882,69.5447,69.4787,69.4787,2318.0
2022-11-14 12:15:00,73.73,73.79,73.68,73.69,2653.0,69.4882,69.5447,69.441,69.4505,2653.0
2022-11-14 12:20:00,73.63,73.66,73.53,73.66,2785.0,69.3939,69.4222,69.2997,69.4222,2785.0
2022-11-14 12:25:00,73.72,73.81,73.68,73.77,4054.0,69.4787,69.5636,69.441,69.5259,4054.0
2022-11-14 12:30:00,73.76,73.86,73.75,73.86,1115.0,69.5164,69.6107,69.507,69.6107,1115.0
2022-11-14 12:35:00,73.86,73.95,73.85,73.89,3876.0,69.6107,69.6955,69.6013,69.639,3876.0
2022-11-14 12:40:00,73.94,73.95,73.88,73.89,3677.0,69.6861,69.6955,69.6295,69.639,3677.0
2022-11-14 12:45:00,73.89,73.92,73.88,73.88,2156.0,69.639,69.6672,69.6295,69.6295,2156.0
2022-11-14 12:50:00,73.88,73.93,73.85,73.87,3724.0,69.6295,69.6767,69.6013,69.6201,3724.0
2022-11-14 12:55:00,73.87,73.87,73.76,73.76,3130.0,69.6201,69.6201,69.5164,69.5164,3130.0
2022-11-14 13:00:00,73.75,73.81,73.71,73.81,3188.0,69.507,69.5636,69.4693,69.5636,3188.0
2022-11-14 13:05:00,73.82,73.88,73.78,73.83,6056.0,69.573,69.6295,69.5353,69.5824,6056.0
2022-11-14 13:10:00,73.83,73.88,73.8,73.88,1733.0,69.5824,69.6295,69.5541,69.6295,1733.0
2022-11-14 13:15:00,73.89,74.0,73.88,73.99,4460.0,69.639,69.7426,69.6295,69.7332,4460.0
2022-11-14 13:20:00,74.01,74.06,73.99,74.03,2825.0,69.7521,69.7992,69.7332,69.7709,2825.0
2022-11-14 13:25:00,74.03,74.06,74.02,74.03,4258.0,69.7709,69.7992,69.7615,69.7709,4258.0
2022-11-14 13:30:00,74.03,74.06,73.96,74.06,2297.0,69.7709,69.7992,69.7049,69.7992,2297.0
2022-11-14 13:35:00,74.09,74.1,74.05,74.1,4113.0,69.8275,69.8369,69.7898,69.8369,4113.0
2022-11-14 13:40:00,74.09,74.15,74.09,74.14,2867.0,69.8275,69.884,69.8275,69.8746,2867.0
2022-11-14 13:45:00,74.14,74.14,74.09,74.09,3103.0,69.8746,69.8746,69.8275,69.8275,3103.0
2022-11-14 13:50:00,74.16,74.2,74.14,74.17,2762.0,69.8934,69.9311,69.8746,69.9029,2762.0
2022-11-14 13:55:00,74.17,74.21,74.14,74.17,3363.0,69.9029,69.9406,69.8746,69.9029,3363.0
2022-11-14 14:00:00,74.17,74.19,74.13,74.14,6058.0,69.9029,69.9217,69.8652,69.8746,6058.0
2022-11-14 14:05:00,74.14,74.14,73.96,73.98,3001.0,69.8746,69.8746,69.7049,69.7238,3001.0
2022-11-14 14:10:00,73.96,74.02,73.95,73.97,6681.0,69.7049,69.7615,69.6955,69.7144,6681.0
2022-11-14 14:15:00,73.97,73.98,73.93,73.94,6228.0,69.7144,69.7238,69.6767,69.6861,6228.0
2022-11-14 14:20:00,73.92,73.97,73.88,73.88,4639.0,69.6672,69.7144,69.6295,69.6295,4639.0
2022-11-14 14:25:00,73.9,73.91,73.86,73.9,9343.0,69.6484,69.6578,69.6107,69.6484,9343.0
2022-11-14 14:30:00,73.91,73.95,73.87,73.87,6993.0,69.6578,69.6955,69.6201,69.6201,6993.0
2022-11-14 14:35:00,73.86,73.89,73.78,73.78,8515.0,69.6107,69.639,69.5353,69.5353,8515.0
2022-11-14 14:40:00,73.79,73.79,73.69,73.72,10014.0,69.5447,69.5447,69.4505,69.4787,10014.0
2022-11-14 14:45:00,73.72,73.75,73.66,73.67,6785.0,69.4787,69.507,69.4222,69.4316,6785.0
2022-11-14 14:50:00,73.66,73.74,73.61,73.63,6569.0,69.4222,69.4976,69.3751,69.3939,6569.0
2022-11-14 14:55:00,73.64,73.67,73.62,73.63,4625.0,69.4034,69.4316,69.3845,69.3939,4625.0
2022-11-14 15:00:00,73.63,73.76,73.62,73.73,7810.0,69.3939,69.5164,69.3845,69.4882,7810.0
2022-11-14 15:05:00,73.73,73.79,73.73,73.73,6639.0,69.4882,69.5447,69.4882,69.4882,6639.0
2022-11-14 15:10:00,73.7,73.71,73.45,73.49,8916.0,69.4599,69.4693,69.2243,69.262,8916.0
2022-11-14 15:15:00,73.51,73.62,73.48,73.62,6061.0,69.2808,69.3845,69.2526,69.3845,6061.0
2022-11-14 15:20:00,73.63,73.71,73.62,73.71,8425.0,69.3939,69.4693,69.3845,69.4693,8425.0
2022-11-14 15:25:00,73.71,73.72,73.67,73.68,9445.0,69.4693,69.4787,69.4316,69.441,9445.0
2022-11-14 15:30:00,73.67,73.7,73.57,73.58,8500.0,69.4316,69.4599,69.3374,69.3468,8500.0
2022-11-14 15:35:00,73.58,73.65,73.56,73.6,8400.0,69.3468,69.4128,69.328,69.3657,8400.0
2022-11-14 15:40:00,73.62,73.67,73.57,73.57,6785.0,69.3845,69.4316,69.3374,69.3374,6785.0
2022-11-14 15:45:00,73.56,73.62,73.48,73.52,8219.0,69.328,69.3845,69.2526,69.2903,8219.0
2022-11-14 15:50:00,73.5,73.61,73.35,73.36,20755.0,69.2714,69.3751,69.13,69.1395,20755.0
2022-11-14 15:55:00,73.36,73.36,73.11,73.18,67545.0,69.1395,69.1395,68.9038,68.9698,67545.0
2022-11-15 09:30:00,74.26,74.53,74.07,74.09,19502.0,69.9877,70.2421,69.8086,69.8275,19502.0
2022-11-15 09:35:00,74.1,74.26,73.9,74.08,5265.0,69.8369,69.9877,69.6484,69.818,5265.0
2022-11-15 09:40:00,74.14,74.35,73.94,74.25,16514.0,69.8746,70.0725,69.6861,69.9783,16514.0
2022-11-15 09:45:00,74.2,74.21,73.72,73.86,2100.0,69.9311,69.9406,69.4787,69.6107,2100.0
2022-11-15 09:50:00,73.87,74.12,73.83,73.97,4844.0,69.6201,69.8557,69.5824,69.7144,4844.0
2022-11-15 09:55:00,73.99,74.35,73.97,74.34,14528.0,69.7332,70.0725,69.7144,70.0631,14528.0
2022-11-15 10:00:00,74.37,74.55,74.35,74.53,4843.0,70.0914,70.261,70.0725,70.2421,4843.0
2022-11-15 10:05:00,74.57,74.66,74.49,74.49,3697.0,70.2798,70.3647,70.2044,70.2044,3697.0
2022-11-15 10:10:00,74.48,74.6,74.42,74.52,5039.0,70.195,70.3081,70.1385,70.2327,5039.0
2022-11-15 10:15:00,74.51,74.6,74.35,74.37,1800.0,70.2233,70.3081,70.0725,70.0914,1800.0
2022-11-15 10:20:00,74.34,74.6,74.32,74.58,1879.0,70.0631,70.3081,70.0442,70.2893,1879.0
2022-11-15 10:25:00,74.61,74.78,74.57,74.76,7391.0,70.3175,70.4778,70.2798,70.4589,7391.0
2022-11-15 10:30:00,74.73,74.73,74.53,74.62,3965.0,70.4306,70.4306,70.2421,70.327,3965.0
2022-11-15 10:35:00,74.64,74.65,74.53,74.65,1745.0,70.3458,70.3552,70.2421,70.3552,1745.0
2022-11-15 10:40:00,74.64,74.75,74.6,74.74,3890.0,70.3458,70.4495,70.3081,70.4401,3890.0
2022-11-15 10:45:00,74.76,74.82,74.54,74.54,2912.0,70.4589,70.5155,70.2516,70.2516,2912.0
2022-11-15 10:50:00,74.54,74.65,74.48,74.65,2076.0,70.2516,70.3552,70.195,70.3552,2076.0
2022-11-15 10:55:00,74.66,74.69,74.56,74.56,3913.0,70.3647,70.3929,70.2704,70.2704,3913.0
2022-11-15 11:00:00,74.52,74.56,74.42,74.5,3965.0,70.2327,70.2704,70.1385,70.2139,3965.0
2022-11-15 11:05:00,74.52,74.74,74.52,74.62,4737.0,70.2327,70.4401,70.2327,70.327,4737.0
2022-11-15 11:10:00,74.58,74.58,74.44,74.58,2021.0,70.2893,70.2893,70.1573,70.2893,2021.0
2022-11-15 11:15:00,74.57,74.63,74.47,74.5,4032.0,70.2798,70.3364,70.1856,70.2139,4032.0
2022-11-15 11:20:00,74.52,74.67,74.52,74.65,4988.0,70.2327,70.3741,70.2327,70.3552,4988.0
2022-11-15 11:25:00,74.62,74.62,74.5,74.57,4552.0,70.327,70.327,70.2139,70.2798,4552.0
2022-11-15 11:30:00,74.59,74.78,74.59,74.76,3129.0,70.2987,70.4778,70.2987,70.4589,3129.0
2022-11-15 11:35:00,74.79,74.8,74.71,74.74,3793.0,70.4872,70.4966,70.4118,70.4401,3793.0
2022-11-15 11:40:00,74.75,74.79,74.7,74.7,3748.0,70.4495,70.4872,70.4024,70.4024,3748.0
2022-11-15 11:45:00,74.75,74.88,74.75,74.88,2390.0,70.4495,70.572,70.4495,70.572,2390.0
2022-11-15 11:50:00,74.87,74.9,74.84,74.9,2024.0,70.5626,70.5909,70.5343,70.5909,2024.0
2022-11-15 11:55:00,74.89,74.97,74.85,74.97,2647.0,70.5814,70.6568,70.5437,70.6568,2647.0
2022-11-15 12:00:00,74.96,74.97,74.8,74.87,5231.0,70.6474,70.6568,70.4966,70.5626,5231.0
2022-11-15 12:05:00,74.81,74.9,74.81,74.86,3109.0,70.506,70.5909,70.506,70.5532,3109.0
2022-11-15 12:10:00,74.85,74.94,74.85,74.89,3238.0,70.5437,70.6286,70.5437,70.5814,3238.0
2022-11-15 12:15:00,74.9,74.93,74.88,74.91,2127.0,70.5909,70.6191,70.572,70.6003,2127.0
2022-11-15 12:20:00,74.86,74.87,74.79,74.81,2703.0,70.5532,70.5626,70.4872,70.506,2703.0
2022-11-15 12:25:00,74.83,74.87,74.73,74.74,2421.0,70.5249,70.5626,70.4306,70.4401,2421.0
2022-11-15 12:30:00,74.7,74.77,74.69,74.76,2354.0,70.4024,70.4683,70.3929,70.4589,2354.0
2022-11-15 12:35:00,74.74,74.74,74.67,74.72,2137.0,70.4401,70.4401,70.3741,70.4212,2137.0
2022-11-15 12:40:00,74.74,74.74,74.6,74.62,1857.0,70.4401,70.4401,70.3081,70.327,1857.0
2022-11-15 12:45:00,74.62,74.64,74.51,74.64,4912.0,70.327,70.3458,70.2233,70.3458,4912.0
2022-11-15 12:50:00,74.61,74.66,74.6,74.6,2016.0,70.3175,70.3647,70.3081,70.3081,2016.0
2022-11-15 12:55:00,74.61,74.7,74.6,74.7,1912.0,70.3175,70.4024,70.3081,70.4024,1912.0
2022-11-15 13:00:00,74.73,74.76,74.68,74.7,2500.0,70.4306,70.4589,70.3835,70.4024,2500.0
2022-11-15 13:05:00,74.69,74.69,74.62,74.63,2974.0,70.3929,70.3929,70.327,70.3364,2974.0
2022-11-15 13:10:00,74.57,74.6,74.53,74.56,2120.0,70.2798,70.3081,70.2421,70.2704,2120.0
2022-11-15 13:15:00,74.54,74.54,74.3,74.3,2000.0,70.2516,70.2516,70.0254,70.0254,2000.0
2022-11-15 13:20:00,74.3,74.3,74.04,74.15,3835.0,70.0254,70.0254,69.7803,69.884,3835.0
2022-11-15 13:25:00,74.15,74.19,73.91,73.91,4510.0,69.884,69.9217,69.6578,69.6578,4510.0
2022-11-15 13:30:00,73.95,74.05,73.84,73.84,6370.0,69.6955,69.7898,69.5918,69.5918,6370.0
2022-11-15 13:35:00,73.82,73.88,73.65,73.71,6093.0,69.573,69.6295,69.4128,69.4693,6093.0
2022-11-15 13:40:00,73.73,73.84,73.5,73.78,11535.0,69.4882,69.5918,69.2714,69.5353,11535.0
2022-11-15 13:45:00,73.76,73.89,73.62,73.65,5122.0,69.5164,69.639,69.3845,69.4128,5122.0
2022-11-15 13:50:00,73.66,73.77,73.61,73.75,5566.0,69.4222,69.5259,69.3751,69.507,5566.0
2022-11-15 13:55:00,73.67,73.83,73.66,73.67,2725.0,69.4316,69.5824,69.4222,69.4316,2725.0
2022-11-15 14:00:00,73.67,73.73,73.43,73.43,6003.0,69.4316,69.4882,69.2054,69.2054,6003.0
2022-11-15 14:05:00,73.45,73.63,73.43,73.63,5029.0,69.2243,69.3939,69.2054,69.3939,5029.0
2022-11-15 14:10:00,73.68,74.03,73.68,73.91,9550.0,69.441,69.7709,69.441,69.6578,9550.0
2022-11-15 14:15:00,73.9,74.02,73.84,73.94,4863.0,69.6484,69.7615,69.5918,69.6861,4863.0
2022-11-15 14:20:00,73.96,74.14,73.96,74.13,4100.0,69.7049,69.8746,69.7049,69.8652,4100.0
2022-11-15 14:25:00,74.1,74.1,73.97,74.08,2200.0,69.8369,69.8369,69.7144,69.818,2200.0
2022-11-15 14:30:00,74.09,74.12,74.0,74.0,3262.0,69.8275,69.8557,69.7426,69.7426,3262.0
2022-11-15 14:35:00,73.98,74.09,73.94,73.97,6838.0,69.7238,69.8275,69.6861,69.7144,6838.0
2022-11-15 14:40:00,74.0,74.06,73.89,73.89,3686.0,69.7426,69.7992,69.639,69.639,3686.0
2022-11-15 14:45:00,73.95,74.0,73.87,73.92,3491.0,69.6955,69.7426,69.6201,69.6672,3491.0
2022-11-15 14:50:00,73.96,73.98,73.88,73.91,3407.0,69.7049,69.7238,69.6295,69.6578,3407.0
2022-11-15 14:55:00,73.97,74.23,73.97,74.2,4961.0,69.7144,69.9594,69.7144,69.9311,4961.0
2022-11-15 15:00:00,74.2,74.38,74.2,74.25,5558.0,69.9311,70.1008,69.9311,69.9783,5558.0
2022-11-15 15:05:00,74.23,74.26,74.14,74.2,2634.0,69.9594,69.9877,69.8746,69.9311,2634.0
2022-11-15 15:10:00,74.24,74.24,74.08,74.14,5373.0,69.9688,69.9688,69.818,69.8746,5373.0
2022-11-15 15:15:00,74.16,74.28,74.16,74.24,3377.0,69.8934,70.0065,69.8934,69.9688,3377.0
2022-11-15 15:20:00,74.23,74.4,74.19,74.37,6061.0,69.9594,70.1196,69.9217,70.0914,6061.0
2022-11-15 15:25:00,74.38,74.41,74.3,74.34,4756.0,70.1008,70.1291,70.0254,70.0631,4756.0
2022-11-15 15:30:00,74.32,74.32,74.11,74.12,3615.0,70.0442,70.0442,69.8463,69.8557,3615.0
2022-11-15 15:35:00,74.12,74.27,74.12,74.27,6098.0,69.8557,69.9971,69.8557,69.9971,6098.0
2022-11-15 15:40:00,74.28,74.31,74.13,74.15,6704.0,70.0065,70.0348,69.8652,69.884,6704.0
2022-11-15 15:45:00,74.15,74.15,74.01,74.05,7989.0,69.884,69.884,69.7521,69.7898,7989.0
2022-11-15 15:50:00,74.05,74.06,73.83,73.88,17026.0,69.7898,69.7992,69.5824,69.6295,17026.0
2022-11-15 15:55:00,73.89,73.98,73.88,73.97,33899.0,69.639,69.7238,69.6295,69.7144,33899.0
2022-11-16 09:30:00,73.64,73.64,73.03,73.03,22636.0,69.4034,69.4034,68.8284,68.8284,22636.0
2022-11-16 09:35:00,72.97,73.25,72.93,73.2,2401.0,68.7719,69.0358,68.7342,68.9887,2401.0
2022-11-16 09:40:00,73.13,73.38,73.0,73.38,2903.0,68.9227,69.1583,68.8002,69.1583,2903.0
2022-11-16 09:45:00,73.3,73.3,73.11,73.17,2385.0,69.0829,69.0829,68.9038,68.9604,2385.0
2022-11-16 09:50:00,73.08,73.1,72.87,72.87,6867.0,68.8756,68.8944,68.6776,68.6776,6867.0
2022-11-16 09:55:00,72.94,72.94,72.83,72.9,2336.0,68.7436,68.7436,68.64,68.7059,2336.0
2022-11-16 10:00:00,72.9,73.14,72.89,73.02,5158.0,68.7059,68.9321,68.6965,68.819,5158.0
2022-11-16 10:05:00,72.99,73.01,72.8,72.87,9710.0,68.7907,68.8096,68.6117,68.6776,9710.0
2022-11-16 10:10:00,72.92,73.12,72.88,73.12,4796.0,68.7248,68.9133,68.6871,68.9133,4796.0
2022-11-16 10:15:00,73.12,73.12,72.81,72.83,1731.0,68.9133,68.9133,68.6211,68.64,1731.0
2022-11-16 10:20:00,72.84,72.9,72.74,72.74,5488.0,68.6494,68.7059,68.5551,68.5551,5488.0
2022-11-16 10:25:00,72.78,72.86,72.73,72.82,5967.0,68.5928,68.6682,68.5457,68.6305,5967.0
2022-11-16 10:30:00,72.86,72.91,72.76,72.89,6247.0,68.6682,68.7153,68.574,68.6965,6247.0
2022-11-16 10:35:00,72.89,72.89,72.75,72.84,4252.0,68.6965,68.6965,68.5646,68.6494,4252.0
2022-11-16 10:40:00,72.84,72.96,72.81,72.93,2805.0,68.6494,68.7625,68.6211,68.7342,2805.0
2022-11-16 10:45:00,72.9,73.1,72.83,73.06,2816.0,68.7059,68.8944,68.64,68.8567,2816.0
2022-11-16 10:50:00,73.1,73.12,72.82,72.82,1946.0,68.8944,68.9133,68.6305,68.6305,1946.0
2022-11-16 10:55:00,72.78,72.78,72.67,72.67,1955.0,68.5928,68.5928,68.4892,68.4892,1955.0
2022-11-16 11:00:00,72.7,72.84,72.7,72.83,2109.0,68.5174,68.6494,68.5174,68.64,2109.0
2022-11-16 11:05:00,72.83,72.9,72.81,72.85,1245.0,68.64,68.7059,68.6211,68.6588,1245.0
2022-11-16 11:10:00,72.89,72.93,72.8,72.93,1100.0,68.6965,68.7342,68.6117,68.7342,1100.0
2022-11-16 11:15:00,72.99,72.99,72.92,72.99,1700.0,68.7907,68.7907,68.7248,68.7907,1700.0
2022-11-16 11:20:00,72.99,73.09,72.99,73.03,3502.0,68.7907,68.885,68.7907,68.8284,3502.0
2022-11-16 11:25:00,73.04,73.11,73.04,73.08,1501.0,68.8379,68.9038,68.8379,68.8756,1501.0
2022-11-16 11:30:00,73.02,73.03,72.95,72.95,1399.0,68.819,68.8284,68.753,68.753,1399.0
2022-11-16 11:35:00,72.9,72.92,72.81,72.87,2077.0,68.7059,68.7248,68.6211,68.6776,2077.0
2022-11-16 11:40:00,72.87,72.94,72.83,72.83,2088.0,68.6776,68.7436,68.64,68.64,2088.0
2022-11-16 11:45:00,72.77,72.81,72.76,72.79,1300.0,68.5834,68.6211,68.574,68.6023,1300.0
2022-11-16 11:50:00,72.82,72.84,72.74,72.78,1100.0,68.6305,68.6494,68.5551,68.5928,1100.0
2022-11-16 11:55:00,72.81,72.85,72.76,72.85,1210.0,68.6211,68.6588,68.574,68.6588,1210.0
2022-11-16 12:00:00,72.87,72.87,72.78,72.78,1062.0,68.6776,68.6776,68.5928,68.5928,1062.0
2022-11-16 12:05:00,72.78,72.79,72.69,72.73,1685.0,68.5928,68.6023,68.508,68.5457,1685.0
2022-11-16 12:10:00,72.72,72.73,72.66,72.7,3243.0,68.5363,68.5457,68.4797,68.5174,3243.0
2022-11-16 12:15:00,72.67,72.67,72.6,72.6,1600.0,68.4892,68.4892,68.4232,68.4232,1600.0
2022-11-16 12:20:00,72.62,72.71,72.61,72.7,1400.0,68.442,68.5269,68.4326,68.5174,1400.0
2022-11-16 12:25:00,72.64,72.8,72.64,72.8,631.0,68.4609,68.6117,68.4609,68.6117,631.0
2022-11-16 12:30:00,72.83,72.83,72.75,72.83,1890.0,68.64,68.64,68.5646,68.64,1890.0
2022-11-16 12:35:00,72.87,72.92,72.85,72.85,800.0,68.6776,68.7248,68.6588,68.6588,800.0
2022-11-16 12:40:00,72.87,72.89,72.82,72.89,723.0,68.6776,68.6965,68.6305,68.6965,723.0
2022-11-16 12:45:00,72.93,73.03,72.89,72.93,4685.0,68.7342,68.8284,68.6965,68.7342,4685.0
2022-11-16 12:50:00,72.89,72.94,72.83,72.83,2000.0,68.6965,68.7436,68.64,68.64,2000.0
2022-11-16 12:55:00,72.85,72.94,72.84,72.87,3726.0,68.6588,68.7436,68.6494,68.6776,3726.0
2022-11-16 13:00:00,72.85,72.86,72.76,72.86,1400.0,68.6588,68.6682,68.574,68.6682,1400.0
2022-11-16 13:05:00,72.84,72.87,72.84,72.87,560.0,68.6494,68.6776,68.6494,68.6776,560.0
2022-11-16 13:10:00,72.88,72.91,72.87,72.88,2399.0,68.6871,68.7153,68.6776,68.6871,2399.0
2022-11-16 13:15:00,72.84,72.84,72.74,72.77,800.0,68.6494,68.6494,68.5551,68.5834,800.0
2022-11-16 13:20:00,72.74,72.8,72.74,72.76,1100.0,68.5551,68.6117,68.5551,68.574,1100.0
2022-11-16 13:25:00,72.73,72.79,72.7,72.7,1905.0,68.5457,68.6023,68.5174,68.5174,1905.0
2022-11-16 13:30:00,72.66,72.74,72.52,72.62,12463.0,68.4797,68.5551,68.3478,68.442,12463.0
2022-11-16 13:35:00,72.65,72.65,72.48,72.54,6130.0,68.4703,68.4703,68.3101,68.3666,6130.0
2022-11-16 13:40:00,72.5,72.53,72.49,72.53,512.0,68.3289,68.3572,68.3195,68.3572,512.0
2022-11-16 13:45:00,72.52,72.52,72.45,72.45,2692.0,68.3478,68.3478,68.2818,68.2818,2692.0
2022-11-16 13:50:00,72.47,72.49,72.41,72.41,1700.0,68.3007,68.3195,68.2441,68.2441,1700.0
2022-11-16 13:55:00,72.43,72.43,72.33,72.35,1731.0,68.263,68.263,68.1687,68.1876,1731.0
2022-11-16 14:00:00,72.31,72.5,72.31,72.48,1877.0,68.1499,68.3289,68.1499,68.3101,1877.0
2022-11-16 14:05:00,72.46,72.46,72.41,72.46,2349.0,68.2912,68.2912,68.2441,68.2912,2349.0
2022-11-16 14:10:00,72.46,72.53,72.46,72.53,700.0,68.2912,68.3572,68.2912,68.3572,700.0
2022-11-16 14:15:00,72.57,72.58,72.54,72.57,1600.0,68.3949,68.4043,68.3666,68.3949,1600.0
2022-11-16 14:20:00,72.58,72.64,72.57,72.62,1900.0,68.4043,68.4609,68.3949,68.442,1900.0
2022-11-16 14:25:00,72.67,72.71,72.67,72.7,1087.0,68.4892,68.5269,68.4892,68.5174,1087.0
2022-11-16 14:30:00,72.69,72.69,72.54,72.59,1823.0,68.508,68.508,68.3666,68.4138,1823.0
2022-11-16 14:35:00,72.56,72.73,72.56,72.69,3463.0,68.3855,68.5457,68.3855,68.508,3463.0
2022-11-16 14:40:00,72.71,72.72,72.65,72.7,1363.0,68.5269,68.5363,68.4703,68.5174,1363.0
2022-11-16 14:45:00,72.67,72.68,72.62,72.67,2716.0,68.4892,68.4986,68.442,68.4892,2716.0
2022-11-16 14:50:00,72.66,72.7,72.64,72.65,2517.0,68.4797,68.5174,68.4609,68.4703,2517.0
2022-11-16 14:55:00,72.68,72.71,72.67,72.7,2898.0,68.4986,68.5269,68.4892,68.5174,2898.0
2022-11-16 15:00:00,72.69,72.74,72.58,72.6,3076.0,68.508,68.5551,68.4043,68.4232,3076.0
2022-11-16 15:05:00,72.58,72.58,72.39,72.39,2400.0,68.4043,68.4043,68.2253,68.2253,2400.0
2022-11-16 15:10:00,72.43,72.46,72.39,72.44,4857.0,68.263,68.2912,68.2253,68.2724,4857.0
2022-11-16 15:15:00,72.46,72.49,72.39,72.42,4173.0,68.2912,68.3195,68.2253,68.2535,4173.0
2022-11-16 15:20:00,72.43,72.49,72.41,72.43,4600.0,68.263,68.3195,68.2441,68.263,4600.0
2022-11-16 15:25:00,72.43,72.47,72.4,72.42,3821.0,68.263,68.3007,68.2347,68.2535,3821.0
2022-11-16 15:30:00,72.43,72.44,72.34,72.34,7517.0,68.263,68.2724,68.1781,68.1781,7517.0
2022-11-16 15:35:00,72.35,72.4,72.32,72.39,9805.0,68.1876,68.2347,68.1593,68.2253,9805.0
2022-11-16 15:40:00,72.38,72.53,72.33,72.51,7779.0,68.2158,68.3572,68.1687,68.3384,7779.0
2022-11-16 15:45:00,72.49,72.49,72.43,72.44,10280.0,68.3195,68.3195,68.263,68.2724,10280.0
2022-11-16 15:50:00,72.45,72.55,72.44,72.47,18880.0,68.2818,68.3761,68.2724,68.3007,18880.0
2022-11-16 15:55:00,72.46,72.46,72.28,72.36,40688.0,68.2912,68.2912,68.1216,68.197,40688.0
2022-11-17 09:30:00,71.47,71.54,71.03,71.03,20581.0,67.3582,67.4242,66.9435,66.9435,20581.0
2022-11-17 09:35:00,71.1,71.24,70.86,70.96,3593.0,67.0095,67.1414,66.7833,66.8775,3593.0
2022-11-17 09:40:00,71.04,71.32,70.91,71.08,8280.0,66.9529,67.2168,66.8304,66.9906,8280.0
2022-11-17 09:45:00,71.02,71.49,71.0,71.34,13239.0,66.9341,67.377,66.9152,67.2357,13239.0
2022-11-17 09:50:00,71.34,71.51,71.28,71.28,5660.0,67.2357,67.3959,67.1791,67.1791,5660.0
2022-11-17 09:55:00,71.22,71.35,71.15,71.15,2806.0,67.1226,67.2451,67.0566,67.0566,2806.0
2022-11-17 10:00:00,71.25,71.44,71.18,71.44,5322.0,67.1509,67.3299,67.0849,67.3299,5322.0
2022-11-17 10:05:00,71.43,71.44,71.32,71.44,2434.0,67.3205,67.3299,67.2168,67.3299,2434.0
2022-11-17 10:10:00,71.49,71.59,71.48,71.56,4686.0,67.377,67.4713,67.3676,67.443,4686.0
2022-11-17 10:15:00,71.55,71.81,71.54,71.81,3407.0,67.4336,67.6786,67.4242,67.6786,3407.0
2022-11-17 10:20:00,71.81,71.87,71.74,71.78,3192.0,67.6786,67.7352,67.6127,67.6504,3192.0
2022-11-17 10:25:00,71.78,71.94,71.77,71.84,2196.0,67.6504,67.8012,67.6409,67.7069,2196.0
2022-11-17 10:30:00,71.83,71.91,71.79,71.83,2008.0,67.6975,67.7729,67.6598,67.6975,2008.0
2022-11-17 10:35:00,71.78,71.8,71.65,71.7,1510.0,67.6504,67.6692,67.5278,67.575,1510.0
2022-11-17 10:40:00,71.7,71.75,71.59,71.59,1800.0,67.575,67.6221,67.4713,67.4713,1800.0
2022-11-17 10:45:00,71.6,71.63,71.51,71.52,6100.0,67.4807,67.509,67.3959,67.4053,6100.0
2022-11-17 10:50:00,71.52,71.64,71.5,71.52,10924.0,67.4053,67.5184,67.3865,67.4053,10924.0
2022-11-17 10:55:00,71.49,71.51,71.4,71.44,6236.0,67.377,67.3959,67.2922,67.3299,6236.0
2022-11-17 11:00:00,71.44,71.51,71.42,71.42,3049.0,67.3299,67.3959,67.3111,67.3111,3049.0
2022-11-17 11:05:00,71.45,71.52,71.29,71.29,10496.0,67.3393,67.4053,67.1886,67.1886,10496.0
2022-11-17 11:10:00,71.27,71.36,71.21,71.32,5133.0,67.1697,67.2545,67.1132,67.2168,5133.0
2022-11-17 11:15:00,71.36,71.41,71.36,71.4,2144.0,67.2545,67.3016,67.2545,67.2922,2144.0
2022-11-17 11:20:00,71.42,71.54,71.4,71.54,3064.0,67.3111,67.4242,67.2922,67.4242,3064.0
2022-11-17 11:25:00,71.53,71.56,71.49,71.56,3652.0,67.4147,67.443,67.377,67.443,3652.0
2022-11-17 11:30:00,71.56,71.57,71.45,71.47,1900.0,67.443,67.4524,67.3393,67.3582,1900.0
2022-11-17 11:35:00,71.48,71.54,71.48,71.53,1200.0,67.3676,67.4242,67.3676,67.4147,1200.0
2022-11-17 11:40:00,71.55,71.63,71.49,71.63,1555.0,67.4336,67.509,67.377,67.509,1555.0
2022-11-17 11:45:00,71.64,71.66,71.51,71.51,2325.0,67.5184,67.5373,67.3959,67.3959,2325.0
2022-11-17 11:50:00,71.61,71.61,71.51,71.58,1100.0,67.4901,67.4901,67.3959,67.4619,1100.0
2022-11-17 11:55:00,71.6,71.9,71.59,71.77,22275.0,67.4807,67.7635,67.4713,67.6409,22275.0
2022-11-17 12:00:00,71.77,71.83,71.76,71.83,1800.0,67.6409,67.6975,67.6315,67.6975,1800.0
2022-11-17 12:05:00,71.84,71.84,71.72,71.77,2212.0,67.7069,67.7069,67.5938,67.6409,2212.0
2022-11-17 12:10:00,71.78,71.83,71.74,71.78,2225.0,67.6504,67.6975,67.6127,67.6504,2225.0
2022-11-17 12:15:00,71.73,71.75,71.67,71.74,2012.0,67.6032,67.6221,67.5467,67.6127,2012.0
2022-11-17 12:20:00,71.76,71.77,71.67,71.67,2676.0,67.6315,67.6409,67.5467,67.5467,2676.0
2022-11-17 12:25:00,71.68,71.77,71.68,71.74,1900.0,67.5561,67.6409,67.5561,67.6127,1900.0
2022-11-17 12:30:00,71.77,71.85,71.74,71.79,2019.0,67.6409,67.7163,67.6127,67.6598,2019.0
2022-11-17 12:35:00,71.81,71.99,71.81,71.99,1705.0,67.6786,67.8483,67.6786,67.8483,1705.0
2022-11-17 12:40:00,71.98,72.07,71.98,72.06,4286.0,67.8389,67.9237,67.8389,67.9143,4286.0
2022-11-17 12:45:00,72.08,72.13,72.05,72.11,2000.0,67.9331,67.9802,67.9048,67.9614,2000.0
2022-11-17 12:50:00,72.12,72.28,72.12,72.24,1600.0,67.9708,68.1216,67.9708,68.0839,1600.0
2022-11-17 12:55:00,72.24,72.32,72.24,72.3,1454.0,68.0839,68.1593,68.0839,68.1404,1454.0
2022-11-17 13:00:00,72.3,72.3,72.26,72.27,689.0,68.1404,68.1404,68.1027,68.1122,689.0
2022-11-17 13:05:00,72.26,72.35,72.26,72.31,1390.0,68.1027,68.1876,68.1027,68.1499,1390.0
2022-11-17 13:10:00,72.31,72.44,72.3,72.38,3229.0,68.1499,68.2724,68.1404,68.2158,3229.0
2022-11-17 13:15:00,72.4,72.43,72.37,72.43,300.0,68.2347,68.263,68.2064,68.263,300.0
2022-11-17 13:20:00,72.43,72.49,72.42,72.49,2629.0,68.263,68.3195,68.2535,68.3195,2629.0
2022-11-17 13:25:00,72.49,72.51,72.47,72.48,1412.0,68.3195,68.3384,68.3007,68.3101,1412.0
2022-11-17 13:30:00,72.5,72.5,72.4,72.44,2710.0,68.3289,68.3289,68.2347,68.2724,2710.0
2022-11-17 13:35:00,72.44,72.56,72.44,72.56,4108.0,68.2724,68.3855,68.2724,68.3855,4108.0
2022-11-17 13:40:00,72.56,72.56,72.35,72.36,3938.0,68.3855,68.3855,68.1876,68.197,3938.0
2022-11-17 13:45:00,72.4,72.45,72.3,72.37,3206.0,68.2347,68.2818,68.1404,68.2064,3206.0
2022-11-17 13:50:00,72.34,72.51,72.34,72.49,2950.0,68.1781,68.3384,68.1781,68.3195,2950.0
2022-11-17 13:55:00,72.45,72.53,72.45,72.5,1500.0,68.2818,68.3572,68.2818,68.3289,1500.0
2022-11-17 14:00:00,72.51,72.68,72.5,72.68,3369.0,68.3384,68.4986,68.3289,68.4986,3369.0
2022-11-17 14:05:00,72.7,72.78,72.67,72.7,6163.0,68.5174,68.5928,68.4892,68.5174,6163.0
2022-11-17 14:10:00,72.68,72.69,72.62,72.62,2000.0,68.4986,68.508,68.442,68.442,2000.0
2022-11-17 14:15:00,72.64,72.64,72.51,72.52,6399.0,68.4609,68.4609,68.3384,68.3478,6399.0
2022-11-17 14:20:00,72.49,72.53,72.46,72.53,3878.0,68.3195,68.3572,68.2912,68.3572,3878.0
2022-11-17 14:25:00,72.53,72.66,72.53,72.61,3360.0,68.3572,68.4797,68.3572,68.4326,3360.0
2022-11-17 14:30:00,72.62,72.75,72.62,72.7,3276.0,68.442,68.5646,68.442,68.5174,3276.0
2022-11-17 14:35:00,72.71,72.72,72.63,72.67,3505.0,68.5269,68.5363,68.4515,68.4892,3505.0
2022-11-17 14:40:00,72.67,72.71,72.65,72.69,5806.0,68.4892,68.5269,68.4703,68.508,5806.0
2022-11-17 14:45:00,72.7,72.86,72.67,72.83,5958.0,68.5174,68.6682,68.4892,68.64,5958.0
2022-11-17 14:50:00,72.83,72.92,72.78,72.92,4876.0,68.64,68.7248,68.5928,68.7248,4876.0
2022-11-17 14:55:00,72.91,72.92,72.84,72.9,7374.0,68.7153,68.7248,68.6494,68.7059,7374.0
2022-11-17 15:00:00,72.9,72.92,72.83,72.83,8818.0,68.7059,68.7248,68.64,68.64,8818.0
2022-11-17 15:05:00,72.81,72.91,72.8,72.82,5586.0,68.6211,68.7153,68.6117,68.6305,5586.0
2022-11-17 15:10:00,72.79,72.82,72.73,72.78,4380.0,68.6023,68.6305,68.5457,68.5928,4380.0
2022-11-17 15:15:00,72.81,72.82,72.71,72.73,8473.0,68.6211,68.6305,68.5269,68.5457,8473.0
2022-11-17 15:20:00,72.69,72.72,72.66,72.72,7935.0,68.508,68.5363,68.4797,68.5363,7935.0
2022-11-17 15:25:00,72.73,72.76,72.68,72.74,8160.0,68.5457,68.574,68.4986,68.5551,8160.0
2022-11-17 15:30:00,72.76,72.82,72.75,72.77,9416.0,68.574,68.6305,68.5646,68.5834,9416.0
2022-11-17 15:35:00,72.77,72.82,72.76,72.81,10357.0,68.5834,68.6305,68.574,68.6211,10357.0
2022-11-17 15:40:00,72.81,72.85,72.74,72.75,10056.0,68.6211,68.6588,68.5551,68.5646,10056.0
2022-11-17 15:45:00,72.76,72.88,72.74,72.88,14647.0,68.574,68.6871,68.5551,68.6871,14647.0
2022-11-17 15:50:00,72.88,72.91,72.79,72.86,38784.0,68.6871,68.7153,68.6023,68.6682,38784.0
2022-11-17 15:55:00,72.86,72.89,72.75,72.85,67708.0,68.6682,68.6965,68.5646,68.6588,67708.0
2022-11-18 09:30:00,73.39,73.49,72.99,73.0,34134.0,69.1677,69.262,68.7907,68.8002,34134.0
2022-11-18 09:35:00,73.04,73.33,72.97,73.2,3257.0,68.8379,69.1112,68.7719,68.9887,3257.0
2022-11-18 09:40:00,72.97,73.2,72.97,73.18,7318.0,68.7719,68.9887,68.7719,68.9698,7318.0
2022-11-18 09:45:00,73.21,73.31,73.19,73.28,1800.0,68.9981,69.0923,68.9792,69.0641,1800.0
2022-11-18 09:50:00,73.34,73.49,73.31,73.41,3446.0,69.1206,69.262,69.0923,69.1866,3446.0
2022-11-18 09:55:00,73.43,73.44,73.31,73.31,4950.0,69.2054,69.2149,69.0923,69.0923,4950.0
2022-11-18 10:00:00,73.36,73.44,73.04,73.13,17573.0,69.1395,69.2149,68.8379,68.9227,17573.0
2022-11-18 10:05:00,73.07,73.18,72.98,73.18,1700.0,68.8661,68.9698,68.7813,68.9698,1700.0
2022-11-18 10:10:00,73.23,73.32,73.23,73.29,2192.0,69.0169,69.1018,69.0169,69.0735,2192.0
2022-11-18 10:15:00,73.25,73.46,73.2,73.34,4438.0,69.0358,69.2337,68.9887,69.1206,4438.0
2022-11-18 10:20:00,73.35,73.44,73.34,73.42,4220.0,69.13,69.2149,69.1206,69.196,4220.0
2022-11-18 10:25:00,73.37,73.39,73.26,73.39,5262.0,69.1489,69.1677,69.0452,69.1677,5262.0
2022-11-18 10:30:00,73.38,73.44,73.3,73.34,4200.0,69.1583,69.2149,69.0829,69.1206,4200.0
2022-11-18 10:35:00,73.34,73.41,73.29,73.3,7204.0,69.1206,69.1866,69.0735,69.0829,7204.0
2022-11-18 10:40:00,73.31,73.37,73.29,73.29,2300.0,69.0923,69.1489,69.0735,69.0735,2300.0
2022-11-18 10:45:00,73.31,73.38,73.29,73.33,6820.0,69.0923,69.1583,69.0735,69.1112,6820.0
2022-11-18 10:50:00,73.33,73.41,73.32,73.41,2567.0,69.1112,69.1866,69.1018,69.1866,2567.0
2022-11-18 10:55:00,73.39,73.39,73.23,73.32,13397.0,69.1677,69.1677,69.0169,69.1018,13397.0
2022-11-18 11:00:00,73.33,73.35,73.22,73.22,636.0,69.1112,69.13,69.0075,69.0075,636.0
2022-11-18 11:05:00,73.23,73.34,73.23,73.34,1900.0,69.0169,69.1206,69.0169,69.1206,1900.0
2022-11-18 11:10:00,73.34,73.47,73.34,73.46,3705.0,69.1206,69.2431,69.1206,69.2337,3705.0
2022-11-18 11:15:00,73.44,73.63,73.43,73.58,2591.0,69.2149,69.3939,69.2054,69.3468,2591.0
2022-11-18 11:20:00,73.62,73.63,73.46,73.53,1600.0,69.3845,69.3939,69.2337,69.2997,1600.0
2022-11-18 11:25:00,73.54,73.58,73.44,73.45,2215.0,69.3091,69.3468,69.2149,69.2243,2215.0
2022-11-18 11:30:00,73.49,73.61,73.46,73.53,2336.0,69.262,69.3751,69.2337,69.2997,2336.0
2022-11-18 11:35:00,73.56,73.6,73.44,73.51,8271.0,69.328,69.3657,69.2149,69.2808,8271.0
2022-11-18 11:40:00,73.51,73.57,73.48,73.57,3216.0,69.2808,69.3374,69.2526,69.3374,3216.0
2022-11-18 11:45:00,73.56,73.59,73.47,73.5,4996.0,69.328,69.3562,69.2431,69.2714,4996.0
2022-11-18 11:50:00,73.51,73.58,73.44,73.58,13814.0,69.2808,69.3468,69.2149,69.3468,13814.0
2022-11-18 11:55:00,73.57,73.59,73.52,73.52,1700.0,69.3374,69.3562,69.2903,69.2903,1700.0
2022-11-18 12:00:00,73.53,73.59,73.53,73.59,1356.0,69.2997,69.3562,69.2997,69.3562,1356.0
2022-11-18 12:05:00,73.53,73.55,73.41,73.43,1300.0,69.2997,69.3185,69.1866,69.2054,1300.0
2022-11-18 12:10:00,73.45,73.53,73.43,73.51,2262.0,69.2243,69.2997,69.2054,69.2808,2262.0
2022-11-18 12:15:00,73.48,73.48,73.24,73.24,4793.0,69.2526,69.2526,69.0264,69.0264,4793.0
2022-11-18 12:20:00,73.2,73.25,73.19,73.22,2580.0,68.9887,69.0358,68.9792,69.0075,2580.0
2022-11-18 12:25:00,73.2,73.37,73.13,73.37,8121.0,68.9887,69.1489,68.9227,69.1489,8121.0
2022-11-18 12:30:00,73.33,73.38,73.29,73.34,5170.0,69.1112,69.1583,69.0735,69.1206,5170.0
2022-11-18 12:35:00,73.35,73.48,73.34,73.47,1706.0,69.13,69.2526,69.1206,69.2431,1706.0
2022-11-18 12:40:00,73.49,73.55,73.39,73.42,6542.0,69.262,69.3185,69.1677,69.196,6542.0
2022-11-18 12:45:00,73.39,73.48,73.39,73.41,8187.0,69.1677,69.2526,69.1677,69.1866,8187.0
2022-11-18 12:50:00,73.42,73.47,73.36,73.41,11803.0,69.196,69.2431,69.1395,69.1866,11803.0
2022-11-18 12:55:00,73.41,73.46,73.37,73.37,16270.0,69.1866,69.2337,69.1489,69.1489,16270.0
2022-11-18 13:00:00,73.37,73.46,73.36,73.46,4968.0,69.1489,69.2337,69.1395,69.2337,4968.0
2022-11-18 13:05:00,73.45,73.6,73.45,73.6,5972.0,69.2243,69.3657,69.2243,69.3657,5972.0
2022-11-18 13:10:00,73.59,73.66,73.58,73.65,7941.0,69.3562,69.4222,69.3468,69.4128,7941.0
2022-11-18 13:15:00,73.65,73.65,73.56,73.59,6318.0,69.4128,69.4128,69.328,69.3562,6318.0
2022-11-18 13:20:00,73.59,73.69,73.58,73.69,7313.0,69.3562,69.4505,69.3468,69.4505,7313.0
2022-11-18 13:25:00,73.7,73.74,73.62,73.71,21314.0,69.4599,69.4976,69.3845,69.4693,21314.0
2022-11-18 13:30:00,73.71,73.78,73.68,73.7,5936.0,69.4693,69.5353,69.441,69.4599,5936.0
2022-11-18 13:35:00,73.69,73.72,73.64,73.66,4680.0,69.4505,69.4787,69.4034,69.4222,4680.0
2022-11-18 13:40:00,73.67,73.67,73.54,73.56,11005.0,69.4316,69.4316,69.3091,69.328,11005.0
2022-11-18 13:45:00,73.52,73.6,73.51,73.58,8509.0,69.2903,69.3657,69.2808,69.3468,8509.0
2022-11-18 13:50:00,73.58,73.6,73.54,73.56,10163.0,69.3468,69.3657,69.3091,69.328,10163.0
2022-11-18 13:55:00,73.55,73.55,73.48,73.52,5256.0,69.3185,69.3185,69.2526,69.2903,5256.0
2022-11-18 14:00:00,73.52,73.68,73.51,73.67,5209.0,69.2903,69.441,69.2808,69.4316,5209.0
2022-11-18 14:05:00,73.68,73.68,73.62,73.63,4351.0,69.441,69.441,69.3845,69.3939,4351.0
2022-11-18 14:10:00,73.65,73.83,73.65,73.81,3693.0,69.4128,69.5824,69.4128,69.5636,3693.0
2022-11-18 14:15:00,73.81,73.92,73.77,73.79,7898.0,69.5636,69.6672,69.5259,69.5447,7898.0
2022-11-18 14:20:00,73.82,73.85,73.74,73.74,7771.0,69.573,69.6013,69.4976,69.4976,7771.0
2022-11-18 14:25:00,73.76,73.79,73.71,73.79,3254.0,69.5164,69.5447,69.4693,69.5447,3254.0
2022-11-18 14:30:00,73.78,73.84,73.62,73.63,9727.0,69.5353,69.5918,69.3845,69.3939,9727.0
2022-11-18 14:35:00,73.58,73.62,73.54,73.61,3509.0,69.3468,69.3845,69.3091,69.3751,3509.0
2022-11-18 14:40:00,73.61,73.69,73.56,73.58,10536.0,69.3751,69.4505,69.328,69.3468,10536.0
2022-11-18 14:45:00,73.57,73.6,73.51,73.51,1550.0,69.3374,69.3657,69.2808,69.2808,1550.0
2022-11-18 14:50:00,73.49,73.58,73.48,73.57,4186.0,69.262,69.3468,69.2526,69.3374,4186.0
2022-11-18 14:55:00,73.58,73.67,73.57,73.67,8044.0,69.3468,69.4316,69.3374,69.4316,8044.0
2022-11-18 15:00:00,73.69,73.77,73.66,73.77,31772.0,69.4505,69.5259,69.4222,69.5259,31772.0
2022-11-18 15:05:00,73.77,73.82,73.77,73.81,6984.0,69.5259,69.573,69.5259,69.5636,6984.0
2022-11-18 15:10:00,73.82,73.83,73.78,73.78,6903.0,69.573,69.5824,69.5353,69.5353,6903.0
2022-11-18 15:15:00,73.78,73.88,73.75,73.75,3408.0,69.5353,69.6295,69.507,69.507,3408.0
2022-11-18 15:20:00,73.75,73.75,73.62,73.69,8041.0,69.507,69.507,69.3845,69.4505,8041.0
2022-11-18 15:25:00,73.7,73.93,73.7,73.92,9167.0,69.4599,69.6767,69.4599,69.6672,9167.0
2022-11-18 15:30:00,73.91,73.93,73.82,73.83,10592.0,69.6578,69.6767,69.573,69.5824,10592.0
2022-11-18 15:35:00,73.82,73.96,73.82,73.96,12721.0,69.573,69.7049,69.573,69.7049,12721.0
2022-11-18 15:40:00,73.95,73.97,73.86,73.91,12910.0,69.6955,69.7144,69.6107,69.6578,12910.0
2022-11-18 15:45:00,73.93,73.93,73.84,73.91,13215.0,69.6767,69.6767,69.5918,69.6578,13215.0
2022-11-18 15:50:00,73.92,74.03,73.66,73.66,44811.0,69.6672,69.7709,69.4222,69.4222,44811.0
2022-11-18 15:55:00,73.67,73.75,73.6,73.75,65081.0,69.4316,69.507,69.3657,69.507,65081.0
2022-11-21 09:30:00,73.39,73.39,73.02,73.19,11402.0,69.1677,69.1677,68.819,68.9792,11402.0
2022-11-21 09:35:00,73.23,73.23,72.94,73.06,2917.0,69.0169,69.0169,68.7436,68.8567,2917.0
2022-11-21 09:40:00,73.07,73.14,72.9,73.06,3908.0,68.8661,68.9321,68.7059,68.8567,3908.0
2022-11-21 09:45:00,73.02,73.2,72.96,73.12,2824.0,68.819,68.9887,68.7625,68.9133,2824.0
2022-11-21 09:50:00,73.14,73.3,73.08,73.27,5617.0,68.9321,69.0829,68.8756,69.0546,5617.0
2022-11-21 09:55:00,73.28,73.41,73.18,73.26,10974.0,69.0641,69.1866,68.9698,69.0452,10974.0
2022-11-21 10:00:00,73.29,73.45,73.29,73.35,2490.0,69.0735,69.2243,69.0735,69.13,2490.0
2022-11-21 10:05:00,73.34,73.5,73.34,73.46,27505.0,69.1206,69.2714,69.1206,69.2337,27505.0
2022-11-21 10:10:00,73.45,73.48,73.35,73.38,5769.0,69.2243,69.2526,69.13,69.1583,5769.0
2022-11-21 10:15:00,73.38,73.42,73.24,73.24,6518.0,69.1583,69.196,69.0264,69.0264,6518.0
2022-11-21 10:20:00,73.23,73.23,72.99,73.11,4100.0,69.0169,69.0169,68.7907,68.9038,4100.0
2022-11-21 10:25:00,73.08,73.11,72.99,72.99,7734.0,68.8756,68.9038,68.7907,68.7907,7734.0
2022-11-21 10:30:00,73.01,73.1,72.95,72.98,14478.0,68.8096,68.8944,68.753,68.7813,14478.0
2022-11-21 10:35:00,72.95,73.06,72.86,72.86,8943.0,68.753,68.8567,68.6682,68.6682,8943.0
2022-11-21 10:40:00,72.84,72.92,72.74,72.75,5989.0,68.6494,68.7248,68.5551,68.5646,5989.0
2022-11-21 10:45:00,72.72,72.72,72.61,72.64,8544.0,68.5363,68.5363,68.4326,68.4609,8544.0
2022-11-21 10:50:00,72.65,72.73,72.62,72.68,3636.0,68.4703,68.5457,68.442,68.4986,3636.0
2022-11-21 10:55:00,72.69,72.87,72.61,72.61,7165.0,68.508,68.6776,68.4326,68.4326,7165.0
2022-11-21 11:00:00,72.58,72.61,72.45,72.55,6486.0,68.4043,68.4326,68.2818,68.3761,6486.0
2022-11-21 11:05:00,72.51,72.67,72.51,72.66,1938.0,68.3384,68.4892,68.3384,68.4797,1938.0
2022-11-21 11:10:00,72.64,72.78,72.59,72.78,3459.0,68.4609,68.5928,68.4138,68.5928,3459.0
2022-11-21 11:15:00,72.75,72.83,72.71,72.74,5021.0,68.5646,68.64,68.5269,68.5551,5021.0
2022-11-21 11:20:00,72.74,72.9,72.72,72.89,2113.0,68.5551,68.7059,68.5363,68.6965,2113.0
2022-11-21 11:25:00,72.92,72.93,72.67,72.67,7014.0,68.7248,68.7342,68.4892,68.4892,7014.0
2022-11-21 11:30:00,72.72,72.74,72.61,72.67,4520.0,68.5363,68.5551,68.4326,68.4892,4520.0
2022-11-21 11:35:00,72.64,72.7,72.61,72.64,2923.0,68.4609,68.5174,68.4326,68.4609,2923.0
2022-11-21 11:40:00,72.66,72.72,72.59,72.63,2900.0,68.4797,68.5363,68.4138,68.4515,2900.0
2022-11-21 11:45:00,72.64,72.65,72.54,72.56,1939.0,68.4609,68.4703,68.3666,68.3855,1939.0
2022-11-21 11:50:00,72.58,72.67,72.57,72.67,3284.0,68.4043,68.4892,68.3949,68.4892,3284.0
2022-11-21 11:55:00,72.64,72.65,72.31,72.41,13720.0,68.4609,68.4703,68.1499,68.2441,13720.0
2022-11-21 12:00:00,72.41,72.54,72.36,72.5,3118.0,68.2441,68.3666,68.197,68.3289,3118.0
2022-11-21 12:05:00,72.44,72.55,72.44,72.55,1700.0,68.2724,68.3761,68.2724,68.3761,1700.0
2022-11-21 12:10:00,72.5,72.59,72.5,72.52,3968.0,68.3289,68.4138,68.3289,68.3478,3968.0
2022-11-21 12:15:00,72.51,72.58,72.46,72.58,4333.0,68.3384,68.4043,68.2912,68.4043,4333.0
2022-11-21 12:20:00,72.57,72.72,72.57,72.67,3012.0,68.3949,68.5363,68.3949,68.4892,3012.0
2022-11-21 12:25:00,72.71,72.77,72.66,72.66,3113.0,68.5269,68.5834,68.4797,68.4797,3113.0
2022-11-21 12:30:00,72.67,72.77,72.67,72.76,6176.0,68.4892,68.5834,68.4892,68.574,6176.0
2022-11-21 12:35:00,72.75,72.8,72.68,72.68,2501.0,68.5646,68.6117,68.4986,68.4986,2501.0
2022-11-21 12:40:00,72.67,72.75,72.67,72.75,2854.0,68.4892,68.5646,68.4892,68.5646,2854.0
2022-11-21 12:45:00,72.74,72.75,72.65,72.65,1932.0,68.5551,68.5646,68.4703,68.4703,1932.0
2022-11-21 12:50:00,72.63,72.69,72.58,72.64,3241.0,68.4515,68.508,68.4043,68.4609,3241.0
2022-11-21 12:55:00,72.62,72.67,72.58,72.59,2000.0,68.442,68.4892,68.4043,68.4138,2000.0
2022-11-21 13:00:00,72.67,72.71,72.64,72.69,2467.0,68.4892,68.5269,68.4609,68.508,2467.0
2022-11-21 13:05:00,72.67,72.74,72.67,72.68,7209.0,68.4892,68.5551,68.4892,68.4986,7209.0
2022-11-21 13:10:00,72.7,72.85,72.69,72.85,2300.0,68.5174,68.6588,68.508,68.6588,2300.0
2022-11-21 13:15:00,72.86,72.87,72.81,72.86,1666.0,68.6682,68.6776,68.6211,68.6682,1666.0
2022-11-21 13:20:00,72.88,72.88,72.73,72.79,3081.0,68.6871,68.6871,68.5457,68.6023,3081.0
2022-11-21 13:25:00,72.77,72.77,72.7,72.7,3200.0,68.5834,68.5834,68.5174,68.5174,3200.0
2022-11-21 13:30:00,72.73,72.76,72.7,72.76,2753.0,68.5457,68.574,68.5174,68.574,2753.0
2022-11-21 13:35:00,72.76,72.9,72.76,72.85,2835.0,68.574,68.7059,68.574,68.6588,2835.0
2022-11-21 13:40:00,72.87,72.89,72.76,72.81,3884.0,68.6776,68.6965,68.574,68.6211,3884.0
2022-11-21 13:45:00,72.84,72.85,72.76,72.84,2682.0,68.6494,68.6588,68.574,68.6494,2682.0
2022-11-21 13:50:00,72.8,72.85,72.79,72.79,3572.0,68.6117,68.6588,68.6023,68.6023,3572.0
2022-11-21 13:55:00,72.82,72.84,72.72,72.72,3531.0,68.6305,68.6494,68.5363,68.5363,3531.0
2022-11-21 14:00:00,72.72,72.8,72.72,72.78,2829.0,68.5363,68.6117,68.5363,68.5928,2829.0
2022-11-21 14:05:00,72.79,72.86,72.79,72.85,1716.0,68.6023,68.6682,68.6023,68.6588,1716.0
2022-11-21 14:10:00,72.83,72.99,72.82,72.98,35934.0,68.64,68.7907,68.6305,68.7813,35934.0
2022-11-21 14:15:00,72.98,72.99,72.92,72.93,3775.0,68.7813,68.7907,68.7248,68.7342,3775.0
2022-11-21 14:20:00,72.92,72.92,72.65,72.67,6094.0,68.7248,68.7248,68.4703,68.4892,6094.0
2022-11-21 14:25:00,72.7,72.8,72.69,72.72,3654.0,68.5174,68.6117,68.508,68.5363,3654.0
2022-11-21 14:30:00,72.74,72.77,72.72,72.76,1725.0,68.5551,68.5834,68.5363,68.574,1725.0
2022-11-21 14:35:00,72.77,72.84,72.77,72.84,3069.0,68.5834,68.6494,68.5834,68.6494,3069.0
2022-11-21 14:40:00,72.81,72.83,72.76,72.77,2159.0,68.6211,68.64,68.574,68.5834,2159.0
2022-11-21 14:45:00,72.76,72.78,72.71,72.72,1605.0,68.574,68.5928,68.5269,68.5363,1605.0
2022-11-21 14:50:00,72.76,72.85,72.73,72.83,3093.0,68.574,68.6588,68.5457,68.64,3093.0
2022-11-21 14:55:00,72.82,72.85,72.74,72.77,12447.0,68.6305,68.6588,68.5551,68.5834,12447.0
2022-11-21 15:00:00,72.77,72.8,72.69,72.79,3733.0,68.5834,68.6117,68.508,68.6023,3733.0
2022-11-21 15:05:00,72.77,72.8,72.71,72.75,2846.0,68.5834,68.6117,68.5269,68.5646,2846.0
2022-11-21 15:10:00,72.73,72.73,72.65,72.66,7828.0,68.5457,68.5457,68.4703,68.4797,7828.0
2022-11-21 15:15:00,72.65,72.75,72.64,72.7,9779.0,68.4703,68.5646,68.4609,68.5174,9779.0
2022-11-21 15:20:00,72.7,72.7,72.51,72.55,12304.0,68.5174,68.5174,68.3384,68.3761,12304.0
2022-11-21 15:25:00,72.55,72.61,72.49,72.6,13158.0,68.3761,68.4326,68.3195,68.4232,13158.0
2022-11-21 15:30:00,72.59,72.65,72.52,72.52,10518.0,68.4138,68.4703,68.3478,68.3478,10518.0
2022-11-21 15:35:00,72.54,72.59,72.44,72.45,14969.0,68.3666,68.4138,68.2724,68.2818,14969.0
2022-11-21 15:40:00,72.46,72.49,72.35,72.39,11939.0,68.2912,68.3195,68.1876,68.2253,11939.0
2022-11-21 15:45:00,72.42,72.54,72.36,72.46,16842.0,68.2535,68.3666,68.197,68.2912,16842.0
2022-11-21 15:50:00,72.56,72.68,72.52,72.59,19622.0,68.3855,68.4986,68.3478,68.4138,19622.0
2022-11-21 15:55:00,72.58,72.58,72.43,72.53,43423.0,68.4043,68.4043,68.263,68.3572,43423.0
2022-11-22 09:30:00,72.77,72.94,72.45,72.68,14920.0,68.5834,68.7436,68.2818,68.4986,14920.0
2022-11-22 09:35:00,72.6,72.83,72.51,72.56,4860.0,68.4232,68.64,68.3384,68.3855,4860.0
2022-11-22 09:40:00,72.54,72.63,72.38,72.58,16130.0,68.3666,68.4515,68.2158,68.4043,16130.0
2022-11-22 09:45:00,72.59,72.78,72.58,72.7,5687.0,68.4138,68.5928,68.4043,68.5174,5687.0
2022-11-22 09:50:00,72.72,72.94,72.67,72.94,11413.0,68.5363,68.7436,68.4892,68.7436,11413.0
2022-11-22 09:55:00,73.0,73.06,72.94,72.96,2302.0,68.8002,68.8567,68.7436,68.7625,2302.0
2022-11-22 10:00:00,72.96,73.09,72.96,73.03,1756.0,68.7625,68.885,68.7625,68.8284,1756.0
2022-11-22 10:05:00,73.06,73.22,73.06,73.16,837.0,68.8567,69.0075,68.8567,68.951,837.0
2022-11-22 10:10:00,73.16,73.28,73.1,73.25,5664.0,68.951,69.0641,68.8944,69.0358,5664.0
2022-11-22 10:15:00,73.34,73.44,73.28,73.41,3695.0,69.1206,69.2149,69.0641,69.1866,3695.0
2022-11-22 10:20:00,73.45,73.54,73.45,73.47,8122.0,69.2243,69.3091,69.2243,69.2431,8122.0
2022-11-22 10:25:00,73.49,73.63,73.47,73.61,6848.0,69.262,69.3939,69.2431,69.3751,6848.0
2022-11-22 10:30:00,73.62,73.71,73.59,73.7,5995.0,69.3845,69.4693,69.3562,69.4599,5995.0
2022-11-22 10:35:00,73.67,73.76,73.66,73.71,3773.0,69.4316,69.5164,69.4222,69.4693,3773.0
2022-11-22 10:40:00,73.74,73.82,73.7,73.81,7343.0,69.4976,69.573,69.4599,69.5636,7343.0
2022-11-22 10:45:00,73.8,73.99,73.7,73.99,16718.0,69.5541,69.7332,69.4599,69.7332,16718.0
2022-11-22 10:50:00,74.0,74.01,73.82,73.89,11962.0,69.7426,69.7521,69.573,69.639,11962.0
2022-11-22 10:55:00,73.87,73.94,73.75,73.75,6147.0,69.6201,69.6861,69.507,69.507,6147.0
2022-11-22 11:00:00,73.73,73.77,73.68,73.7,7390.0,69.4882,69.5259,69.441,69.4599,7390.0
2022-11-22 11:05:00,73.69,73.71,73.68,73.71,2727.0,69.4505,69.4693,69.441,69.4693,2727.0
2022-11-22 11:10:00,73.7,73.75,73.64,73.69,7104.0,69.4599,69.507,69.4034,69.4505,7104.0
2022-11-22 11:15:00,73.67,73.74,73.54,73.68,2852.0,69.4316,69.4976,69.3091,69.441,2852.0
2022-11-22 11:20:00,73.68,73.7,73.66,73.68,1366.0,69.441,69.4599,69.4222,69.441,1366.0
2022-11-22 11:25:00,73.68,73.76,73.68,73.72,3536.0,69.441,69.5164,69.441,69.4787,3536.0
2022-11-22 11:30:00,73.73,73.73,73.56,73.56,1823.0,69.4882,69.4882,69.328,69.328,1823.0
2022-11-22 11:35:00,73.57,73.73,73.48,73.73,2228.0,69.3374,69.4882,69.2526,69.4882,2228.0
2022-11-22 11:40:00,73.71,73.77,73.66,73.66,1100.0,69.4693,69.5259,69.4222,69.4222,1100.0
2022-11-22 11:45:00,73.68,73.68,73.62,73.68,2364.0,69.441,69.441,69.3845,69.441,2364.0
2022-11-22 11:50:00,73.64,73.71,73.58,73.64,4937.0,69.4034,69.4693,69.3468,69.4034,4937.0
2022-11-22 11:55:00,73.64,73.72,73.63,73.66,2853.0,69.4034,69.4787,69.3939,69.4222,2853.0
2022-11-22 12:00:00,73.64,73.71,73.64,73.66,3829.0,69.4034,69.4693,69.4034,69.4222,3829.0
2022-11-22 12:05:00,73.63,73.65,73.6,73.63,1903.0,69.3939,69.4128,69.3657,69.3939,1903.0
2022-11-22 12:10:00,73.66,73.67,73.56,73.57,2786.0,69.4222,69.4316,69.328,69.3374,2786.0
2022-11-22 12:15:00,73.55,73.57,73.53,73.56,2000.0,69.3185,69.3374,69.2997,69.328,2000.0
2022-11-22 12:20:00,73.53,73.6,73.51,73.57,4888.0,69.2997,69.3657,69.2808,69.3374,4888.0
2022-11-22 12:25:00,73.55,73.58,73.54,73.56,2630.0,69.3185,69.3468,69.3091,69.328,2630.0
2022-11-22 12:30:00,73.54,73.54,73.46,73.47,3383.0,69.3091,69.3091,69.2337,69.2431,3383.0
2022-11-22 12:35:00,73.47,73.48,73.43,73.45,3345.0,69.2431,69.2526,69.2054,69.2243,3345.0
2022-11-22 12:40:00,73.45,73.45,73.31,73.38,3210.0,69.2243,69.2243,69.0923,69.1583,3210.0
2022-11-22 12:45:00,73.41,73.46,73.4,73.41,1333.0,69.1866,69.2337,69.1772,69.1866,1333.0
2022-11-22 12:50:00,73.38,73.38,73.3,73.36,2544.0,69.1583,69.1583,69.0829,69.1395,2544.0
2022-11-22 12:55:00,73.34,73.38,73.29,73.32,6622.0,69.1206,69.1583,69.0735,69.1018,6622.0
2022-11-22 13:00:00,73.34,73.41,73.34,73.41,1600.0,69.1206,69.1866,69.1206,69.1866,1600.0
2022-11-22 13:05:00,73.36,73.44,73.34,73.4,3476.0,69.1395,69.2149,69.1206,69.1772,3476.0
2022-11-22 13:10:00,73.41,73.54,73.38,73.5,5565.0,69.1866,69.3091,69.1583,69.2714,5565.0
2022-11-22 13:15:00,73.51,73.53,73.51,73.52,600.0,69.2808,69.2997,69.2808,69.2903,600.0
2022-11-22 13:20:00,73.53,73.61,73.49,73.57,4628.0,69.2997,69.3751,69.262,69.3374,4628.0
2022-11-22 13:25:00,73.57,73.57,73.52,73.55,936.0,69.3374,69.3374,69.2903,69.3185,936.0
2022-11-22 13:30:00,73.57,73.57,73.52,73.52,1000.0,69.3374,69.3374,69.2903,69.2903,1000.0
2022-11-22 13:35:00,73.56,73.57,73.49,73.54,4253.0,69.328,69.3374,69.262,69.3091,4253.0
2022-11-22 13:40:00,73.55,73.64,73.52,73.58,3912.0,69.3185,69.4034,69.2903,69.3468,3912.0
2022-11-22 13:45:00,73.53,73.56,73.5,73.53,1422.0,69.2997,69.328,69.2714,69.2997,1422.0
2022-11-22 13:50:00,73.54,73.65,73.51,73.65,3042.0,69.3091,69.4128,69.2808,69.4128,3042.0
2022-11-22 13:55:00,73.6,73.67,73.54,73.65,3759.0,69.3657,69.4316,69.3091,69.4128,3759.0
2022-11-22 14:00:00,73.65,73.69,73.57,73.58,3810.0,69.4128,69.4505,69.3374,69.3468,3810.0
2022-11-22 14:05:00,73.57,73.58,73.44,73.44,1272.0,69.3374,69.3468,69.2149,69.2149,1272.0
2022-11-22 14:10:00,73.48,73.53,73.43,73.52,4797.0,69.2526,69.2997,69.2054,69.2903,4797.0
2022-11-22 14:15:00,73.47,73.54,73.43,73.54,3524.0,69.2431,69.3091,69.2054,69.3091,3524.0
2022-11-22 14:20:00,73.55,73.62,73.55,73.59,3147.0,69.3185,69.3845,69.3185,69.3562,3147.0
2022-11-22 14:25:00,73.6,73.6,73.55,73.58,1572.0,69.3657,69.3657,69.3185,69.3468,1572.0
2022-11-22 14:30:00,73.56,73.58,73.53,73.53,2718.0,69.328,69.3468,69.2997,69.2997,2718.0
2022-11-22 14:35:00,73.55,73.62,73.55,73.59,3351.0,69.3185,69.3845,69.3185,69.3562,3351.0
2022-11-22 14:40:00,73.58,73.58,73.52,73.57,6787.0,69.3468,69.3468,69.2903,69.3374,6787.0
2022-11-22 14:45:00,73.53,73.59,73.53,73.59,2511.0,69.2997,69.3562,69.2997,69.3562,2511.0
2022-11-22 14:50:00,73.57,73.64,73.55,73.62,4863.0,69.3374,69.4034,69.3185,69.3845,4863.0
2022-11-22 14:55:00,73.62,73.68,73.57,73.66,9361.0,69.3845,69.441,69.3374,69.4222,9361.0
2022-11-22 15:00:00,73.65,73.66,73.54,73.62,17109.0,69.4128,69.4222,69.3091,69.3845,17109.0
2022-11-22 15:05:00,73.62,73.65,73.6,73.65,4482.0,69.3845,69.4128,69.3657,69.4128,4482.0
2022-11-22 15:10:00,73.64,73.64,73.57,73.62,13282.0,69.4034,69.4034,69.3374,69.3845,13282.0
2022-11-22 15:15:00,73.63,73.66,73.53,73.55,10132.0,69.3939,69.4222,69.2997,69.3185,10132.0
2022-11-22 15:20:00,73.55,73.66,73.54,73.54,37890.0,69.3185,69.4222,69.3091,69.3091,37890.0
2022-11-22 15:25:00,73.54,73.75,73.53,73.69,25177.0,69.3091,69.507,69.2997,69.4505,25177.0
2022-11-22 15:30:00,73.66,73.72,73.66,73.72,5839.0,69.4222,69.4787,69.4222,69.4787,5839.0
2022-11-22 15:35:00,73.72,73.73,73.66,73.66,4680.0,69.4787,69.4882,69.4222,69.4222,4680.0
2022-11-22 15:40:00,73.69,73.7,73.6,73.68,8454.0,69.4505,69.4599,69.3657,69.441,8454.0
2022-11-22 15:45:00,73.66,73.72,73.64,73.71,10459.0,69.4222,69.4787,69.4034,69.4693,10459.0
2022-11-22 15:50:00,73.71,73.83,73.71,73.79,30818.0,69.4693,69.5824,69.4693,69.5447,30818.0
2022-11-22 15:55:00,73.8,73.95,73.78,73.88,56869.0,69.5541,69.6955,69.5353,69.6295,56869.0
2022-11-23 09:30:00,73.87,74.12,73.75,74.05,14366.0,69.6201,69.8557,69.507,69.7898,14366.0
2022-11-23 09:35:00,74.07,74.28,74.02,74.26,5303.0,69.8086,70.0065,69.7615,69.9877,5303.0
2022-11-23 09:40:00,74.19,74.3,74.01,74.25,5543.0,69.9217,70.0254,69.7521,69.9783,5543.0
2022-11-23 09:45:00,74.23,74.42,74.23,74.34,4704.0,69.9594,70.1385,69.9594,70.0631,4704.0
2022-11-23 09:50:00,74.3,74.43,74.22,74.42,2909.0,70.0254,70.1479,69.95,70.1385,2909.0
2022-11-23 09:55:00,74.44,74.44,74.3,74.4,5081.0,70.1573,70.1573,70.0254,70.1196,5081.0
2022-11-23 10:00:00,74.45,74.46,74.29,74.31,4418.0,70.1667,70.1762,70.016,70.0348,4418.0
2022-11-23 10:05:00,74.36,74.5,74.36,74.41,3940.0,70.0819,70.2139,70.0819,70.1291,3940.0
2022-11-23 10:10:00,74.37,74.52,74.37,74.39,8470.0,70.0914,70.2327,70.0914,70.1102,8470.0
2022-11-23 10:15:00,74.34,74.47,74.29,74.44,4025.0,70.0631,70.1856,70.016,70.1573,4025.0
2022-11-23 10:20:00,74.44,74.48,74.38,74.48,5590.0,70.1573,70.195,70.1008,70.195,5590.0
2022-11-23 10:25:00,74.5,74.53,74.37,74.42,6587.0,70.2139,70.2421,70.0914,70.1385,6587.0
2022-11-23 10:30:00,74.42,74.53,74.39,74.5,4742.0,70.1385,70.2421,70.1102,70.2139,4742.0
2022-11-23 10:35:00,74.55,74.59,74.48,74.56,5193.0,70.261,70.2987,70.195,70.2704,5193.0
2022-11-23 10:40:00,74.56,74.6,74.45,74.55,11345.0,70.2704,70.3081,70.1667,70.261,11345.0
2022-11-23 10:45:00,74.56,74.57,74.49,74.53,3426.0,70.2704,70.2798,70.2044,70.2421,3426.0
2022-11-23 10:50:00,74.55,74.58,74.46,74.51,3936.0,70.261,70.2893,70.1762,70.2233,3936.0
2022-11-23 10:55:00,74.48,74.55,74.47,74.55,2776.0,70.195,70.261,70.1856,70.261,2776.0
2022-11-23 11:00:00,74.53,74.6,74.5,74.53,3443.0,70.2421,70.3081,70.2139,70.2421,3443.0
2022-11-23 11:05:00,74.52,74.67,74.5,74.64,4147.0,70.2327,70.3741,70.2139,70.3458,4147.0
2022-11-23 11:10:00,74.63,74.7,74.6,74.7,2651.0,70.3364,70.4024,70.3081,70.4024,2651.0
2022-11-23 11:15:00,74.72,74.83,74.65,74.7,12932.0,70.4212,70.5249,70.3552,70.4024,12932.0
2022-11-23 11:20:00,74.69,74.94,74.69,74.94,4923.0,70.3929,70.6286,70.3929,70.6286,4923.0
2022-11-23 11:25:00,74.93,74.93,74.87,74.93,4666.0,70.6191,70.6191,70.5626,70.6191,4666.0
2022-11-23 11:30:00,74.93,74.94,74.85,74.91,4285.0,70.6191,70.6286,70.5437,70.6003,4285.0
2022-11-23 11:35:00,74.91,74.91,74.85,74.91,6729.0,70.6003,70.6003,70.5437,70.6003,6729.0
2022-11-23 11:40:00,74.9,74.9,74.85,74.85,3392.0,70.5909,70.5909,70.5437,70.5437,3392.0
2022-11-23 11:45:00,74.85,74.85,74.64,74.67,13712.0,70.5437,70.5437,70.3458,70.3741,13712.0
2022-11-23 11:50:00,74.67,74.73,74.49,74.5,21971.0,70.3741,70.4306,70.2044,70.2139,21971.0
2022-11-23 11:55:00,74.51,74.56,74.44,74.56,5614.0,70.2233,70.2704,70.1573,70.2704,5614.0
2022-11-23 12:00:00,74.55,74.56,74.51,74.54,1962.0,70.261,70.2704,70.2233,70.2516,1962.0
2022-11-23 12:05:00,74.55,74.63,74.54,74.63,4641.0,70.261,70.3364,70.2516,70.3364,4641.0
2022-11-23 12:10:00,74.64,74.64,74.52,74.61,3536.0,70.3458,70.3458,70.2327,70.3175,3536.0
2022-11-23 12:15:00,74.59,74.68,74.57,74.67,3903.0,70.2987,70.3835,70.2798,70.3741,3903.0
2022-11-23 12:20:00,74.66,74.68,74.63,74.63,1462.0,70.3647,70.3835,70.3364,70.3364,1462.0
2022-11-23 12:25:00,74.67,74.68,74.64,74.66,2328.0,70.3741,70.3835,70.3458,70.3647,2328.0
2022-11-23 12:30:00,74.67,74.74,74.67,74.74,2487.0,70.3741,70.4401,70.3741,70.4401,2487.0
2022-11-23 12:35:00,74.72,74.78,74.69,74.78,3207.0,70.4212,70.4778,70.3929,70.4778,3207.0
2022-11-23 12:40:00,74.77,74.77,74.65,74.69,3925.0,70.4683,70.4683,70.3552,70.3929,3925.0
2022-11-23 12:45:00,74.68,74.83,74.68,74.82,3900.0,70.3835,70.5249,70.3835,70.5155,3900.0
2022-11-23 12:50:00,74.8,74.8,74.64,74.64,2100.0,70.4966,70.4966,70.3458,70.3458,2100.0
2022-11-23 12:55:00,74.67,74.68,74.5,74.64,4950.0,70.3741,70.3835,70.2139,70.3458,4950.0
2022-11-23 13:00:00,74.59,74.66,74.57,74.66,9890.0,70.2987,70.3647,70.2798,70.3647,9890.0
2022-11-23 13:05:00,74.63,74.65,74.59,74.59,1403.0,70.3364,70.3552,70.2987,70.2987,1403.0
2022-11-23 13:10:00,74.56,74.58,74.52,74.53,2500.0,70.2704,70.2893,70.2327,70.2421,2500.0
2022-11-23 13:15:00,74.52,74.53,74.47,74.5,1200.0,70.2327,70.2421,70.1856,70.2139,1200.0
2022-11-23 13:20:00,74.51,74.59,74.51,74.53,3968.0,70.2233,70.2987,70.2233,70.2421,3968.0
2022-11-23 13:25:00,74.57,74.68,74.57,74.68,2155.0,70.2798,70.3835,70.2798,70.3835,2155.0
2022-11-23 13:30:00,74.68,74.76,74.67,74.76,3911.0,70.3835,70.4589,70.3741,70.4589,3911.0
2022-11-23 13:35:00,74.76,74.86,74.76,74.86,12798.0,70.4589,70.5532,70.4589,70.5532,12798.0
2022-11-23 13:40:00,74.86,74.86,74.81,74.84,3871.0,70.5532,70.5532,70.506,70.5343,3871.0
2022-11-23 13:45:00,74.84,74.88,74.84,74.86,4206.0,70.5343,70.572,70.5343,70.5532,4206.0
2022-11-23 13:50:00,74.84,74.86,74.79,74.86,6368.0,70.5343,70.5532,70.4872,70.5532,6368.0
2022-11-23 13:55:00,74.84,74.87,74.74,74.77,12903.0,70.5343,70.5626,70.4401,70.4683,12903.0
2022-11-23 14:00:00,74.78,75.13,74.67,75.13,64199.0,70.4778,70.8076,70.3741,70.8076,64199.0
2022-11-23 14:05:00,75.14,75.14,74.97,75.02,13431.0,70.8171,70.8171,70.6568,70.704,13431.0
2022-11-23 14:10:00,75.0,75.0,74.81,74.87,5141.0,70.6851,70.6851,70.506,70.5626,5141.0
2022-11-23 14:15:00,74.92,74.96,74.86,74.86,2900.0,70.6097,70.6474,70.5532,70.5532,2900.0
2022-11-23 14:20:00,74.87,74.93,74.87,74.92,1655.0,70.5626,70.6191,70.5626,70.6097,1655.0
2022-11-23 14:25:00,74.92,75.03,74.92,74.94,3581.0,70.6097,70.7134,70.6097,70.6286,3581.0
2022-11-23 14:30:00,74.92,74.92,74.76,74.82,4676.0,70.6097,70.6097,70.4589,70.5155,4676.0
2022-11-23 14:35:00,74.73,74.73,74.6,74.61,3126.0,70.4306,70.4306,70.3081,70.3175,3126.0
2022-11-23 14:40:00,74.64,74.75,74.64,74.73,4821.0,70.3458,70.4495,70.3458,70.4306,4821.0
2022-11-23 14:45:00,74.77,74.92,74.75,74.87,2645.0,70.4683,70.6097,70.4495,70.5626,2645.0
2022-11-23 14:50:00,74.87,74.95,74.87,74.88,3700.0,70.5626,70.638,70.5626,70.572,3700.0
2022-11-23 14:55:00,74.84,74.88,74.81,74.86,2884.0,70.5343,70.572,70.506,70.5532,2884.0
2022-11-23 15:00:00,74.83,74.9,74.72,74.88,5018.0,70.5249,70.5909,70.4212,70.572,5018.0
2022-11-23 15:05:00,74.88,74.96,74.86,74.95,3622.0,70.572,70.6474,70.5532,70.638,3622.0
2022-11-23 15:10:00,74.96,75.03,74.92,74.99,6598.0,70.6474,70.7134,70.6097,70.6757,6598.0
2022-11-23 15:15:00,74.98,75.04,74.92,75.01,7118.0,70.6663,70.7228,70.6097,70.6945,7118.0
2022-11-23 15:20:00,75.02,75.02,74.88,75.0,5308.0,70.704,70.704,70.572,70.6851,5308.0
2022-11-23 15:25:00,75.0,75.01,74.91,74.91,4467.0,70.6851,70.6945,70.6003,70.6003,4467.0
2022-11-23 15:30:00,74.88,74.88,74.71,74.79,5706.0,70.572,70.572,70.4118,70.4872,5706.0
2022-11-23 15:35:00,74.78,74.82,74.77,74.81,3150.0,70.4778,70.5155,70.4683,70.506,3150.0
2022-11-23 15:40:00,74.78,74.79,74.71,74.76,5700.0,70.4778,70.4872,70.4118,70.4589,5700.0
2022-11-23 15:45:00,74.75,74.77,74.67,74.7,8793.0,70.4495,70.4683,70.3741,70.4024,8793.0
2022-11-23 15:50:00,74.73,74.89,74.73,74.82,14409.0,70.4306,70.5814,70.4306,70.5155,14409.0
2022-11-23 15:55:00,74.81,74.84,74.62,74.64,53531.0,70.506,70.5343,70.327,70.3458,53531.0
2022-11-25 09:30:00,74.62,74.77,74.53,74.77,20107.0,70.327,70.4683,70.2421,70.4683,20107.0
2022-11-25 09:35:00,74.8,74.8,74.25,74.57,4840.0,70.4966,70.4966,69.9783,70.2798,4840.0
2022-11-25 09:40:00,74.5,74.6,74.43,74.6,2134.0,70.2139,70.3081,70.1479,70.3081,2134.0
2022-11-25 09:45:00,74.62,74.7,74.56,74.64,3617.0,70.327,70.4024,70.2704,70.3458,3617.0
2022-11-25 09:50:00,74.7,74.76,74.65,74.73,1755.0,70.4024,70.4589,70.3552,70.4306,1755.0
2022-11-25 09:55:00,74.72,74.97,74.68,74.87,4957.0,70.4212,70.6568,70.3835,70.5626,4957.0
2022-11-25 10:00:00,74.91,75.12,74.89,75.12,8058.0,70.6003,70.7982,70.5814,70.7982,8058.0
2022-11-25 10:05:00,75.11,75.18,75.05,75.09,7134.0,70.7888,70.8548,70.7322,70.7699,7134.0
2022-11-25 10:10:00,75.14,75.15,75.01,75.01,5172.0,70.8171,70.8265,70.6945,70.6945,5172.0
2022-11-25 10:15:00,75.01,75.04,74.91,74.91,2615.0,70.6945,70.7228,70.6003,70.6003,2615.0
2022-11-25 10:20:00,74.97,75.19,74.97,75.09,4385.0,70.6568,70.8642,70.6568,70.7699,4385.0
2022-11-25 10:25:00,75.09,75.1,74.98,75.07,4414.0,70.7699,70.7794,70.6663,70.7511,4414.0
2022-11-25 10:30:00,75.05,75.05,74.93,74.99,2911.0,70.7322,70.7322,70.6191,70.6757,2911.0
2022-11-25 10:35:00,74.99,74.99,74.87,74.92,2300.0,70.6757,70.6757,70.5626,70.6097,2300.0
2022-11-25 10:40:00,74.94,74.95,74.92,74.93,1801.0,70.6286,70.638,70.6097,70.6191,1801.0
2022-11-25 10:45:00,74.94,75.01,74.91,75.01,23731.0,70.6286,70.6945,70.6003,70.6945,23731.0
2022-11-25 10:50:00,75.0,75.07,74.95,75.01,9319.0,70.6851,70.7511,70.638,70.6945,9319.0
2022-11-25 10:55:00,74.99,75.15,74.99,75.04,4701.0,70.6757,70.8265,70.6757,70.7228,4701.0
2022-11-25 11:00:00,75.07,75.07,74.99,74.99,1900.0,70.7511,70.7511,70.6757,70.6757,1900.0
2022-11-25 11:05:00,74.95,75.02,74.92,74.93,2406.0,70.638,70.704,70.6097,70.6191,2406.0
2022-11-25 11:10:00,74.86,74.86,74.71,74.76,3440.0,70.5532,70.5532,70.4118,70.4589,3440.0
2022-11-25 11:15:00,74.78,74.86,74.78,74.85,800.0,70.4778,70.5532,70.4778,70.5437,800.0
2022-11-25 11:20:00,74.89,74.98,74.87,74.88,4604.0,70.5814,70.6663,70.5626,70.572,4604.0
2022-11-25 11:25:00,74.85,74.85,74.74,74.74,1695.0,70.5437,70.5437,70.4401,70.4401,1695.0
2022-11-25 11:30:00,74.74,74.79,74.72,74.76,1700.0,70.4401,70.4872,70.4212,70.4589,1700.0
2022-11-25 11:35:00,74.8,74.85,74.77,74.78,1918.0,70.4966,70.5437,70.4683,70.4778,1918.0
2022-11-25 11:40:00,74.8,74.84,74.76,74.84,3150.0,70.4966,70.5343,70.4589,70.5343,3150.0
2022-11-25 11:45:00,74.83,74.89,74.8,74.86,1600.0,70.5249,70.5814,70.4966,70.5532,1600.0
2022-11-25 11:50:00,74.9,74.92,74.86,74.91,1800.0,70.5909,70.6097,70.5532,70.6003,1800.0
2022-11-25 11:55:00,74.93,74.93,74.83,74.83,1767.0,70.6191,70.6191,70.5249,70.5249,1767.0
2022-11-25 12:00:00,74.82,74.89,74.8,74.87,4301.0,70.5155,70.5814,70.4966,70.5626,4301.0
2022-11-25 12:05:00,74.86,74.88,74.8,74.8,1907.0,70.5532,70.572,70.4966,70.4966,1907.0
2022-11-25 12:10:00,74.85,74.93,74.83,74.89,1100.0,70.5437,70.6191,70.5249,70.5814,1100.0
2022-11-25 12:15:00,74.91,74.91,74.86,74.87,2719.0,70.6003,70.6003,70.5532,70.5626,2719.0
2022-11-25 12:20:00,74.87,74.88,74.81,74.81,2615.0,70.5626,70.572,70.506,70.506,2615.0
2022-11-25 12:25:00,74.81,74.91,74.8,74.89,1803.0,70.506,70.6003,70.4966,70.5814,1803.0
2022-11-25 12:30:00,74.9,74.9,74.79,74.81,2673.0,70.5909,70.5909,70.4872,70.506,2673.0
2022-11-25 12:35:00,74.8,74.81,74.75,74.81,3905.0,70.4966,70.506,70.4495,70.506,3905.0
2022-11-25 12:40:00,74.81,74.84,74.77,74.77,3338.0,70.506,70.5343,70.4683,70.4683,3338.0
2022-11-25 12:45:00,74.79,74.82,74.77,74.77,3362.0,70.4872,70.5155,70.4683,70.4683,3362.0
2022-11-25 12:50:00,74.78,74.78,74.65,74.69,3940.0,70.4778,70.4778,70.3552,70.3929,3940.0
2022-11-25 12:55:00,74.69,74.69,74.56,74.6,18708.0,70.3929,70.3929,70.2704,70.3081,18708.0
2022-11-28 09:30:00,74.28,74.32,73.72,73.76,15195.0,70.0065,70.0442,69.4787,69.5164,15195.0
2022-11-28 09:35:00,73.69,73.69,73.45,73.45,3732.0,69.4505,69.4505,69.2243,69.2243,3732.0
2022-11-28 09:40:00,73.47,73.96,73.45,73.84,9877.0,69.2431,69.7049,69.2243,69.5918,9877.0
2022-11-28 09:45:00,73.81,74.0,73.71,73.71,11690.0,69.5636,69.7426,69.4693,69.4693,11690.0
2022-11-28 09:50:00,73.66,73.86,73.51,73.84,12294.0,69.4222,69.6107,69.2808,69.5918,12294.0
2022-11-28 09:55:00,73.8,73.86,73.68,73.85,22499.0,69.5541,69.6107,69.441,69.6013,22499.0
2022-11-28 10:00:00,73.86,73.86,73.67,73.73,12265.0,69.6107,69.6107,69.4316,69.4882,12265.0
2022-11-28 10:05:00,73.79,73.82,73.68,73.76,7649.0,69.5447,69.573,69.441,69.5164,7649.0
2022-11-28 10:10:00,73.78,73.86,73.67,73.69,7547.0,69.5353,69.6107,69.4316,69.4505,7547.0
2022-11-28 10:15:00,73.66,73.73,73.63,73.66,5543.0,69.4222,69.4882,69.3939,69.4222,5543.0
2022-11-28 10:20:00,73.66,73.73,73.43,73.51,5431.0,69.4222,69.4882,69.2054,69.2808,5431.0
2022-11-28 10:25:00,73.52,73.71,73.42,73.68,8098.0,69.2903,69.4693,69.196,69.441,8098.0
2022-11-28 10:30:00,73.68,73.81,73.68,73.78,7117.0,69.441,69.5636,69.441,69.5353,7117.0
2022-11-28 10:35:00,73.78,73.86,73.74,73.86,4477.0,69.5353,69.6107,69.4976,69.6107,4477.0
2022-11-28 10:40:00,73.82,73.86,73.77,73.77,9126.0,69.573,69.6107,69.5259,69.5259,9126.0
2022-11-28 10:45:00,73.75,73.8,73.69,73.69,9770.0,69.507,69.5541,69.4505,69.4505,9770.0
2022-11-28 10:50:00,73.71,73.72,73.54,73.58,5843.0,69.4693,69.4787,69.3091,69.3468,5843.0
2022-11-28 10:55:00,73.6,73.74,73.53,73.58,6385.0,69.3657,69.4976,69.2997,69.3468,6385.0
2022-11-28 11:00:00,73.61,73.61,73.36,73.42,37705.0,69.3751,69.3751,69.1395,69.196,37705.0
2022-11-28 11:05:00,73.42,73.47,73.38,73.43,5161.0,69.196,69.2431,69.1583,69.2054,5161.0
2022-11-28 11:10:00,73.38,73.5,73.32,73.5,4986.0,69.1583,69.2714,69.1018,69.2714,4986.0
2022-11-28 11:15:00,73.5,73.59,73.4,73.4,7340.0,69.2714,69.3562,69.1772,69.1772,7340.0
2022-11-28 11:20:00,73.4,73.46,73.35,73.46,5518.0,69.1772,69.2337,69.13,69.2337,5518.0
2022-11-28 11:25:00,73.47,73.47,73.14,73.14,44086.0,69.2431,69.2431,68.9321,68.9321,44086.0
2022-11-28 11:30:00,73.17,73.28,73.12,73.15,6220.0,68.9604,69.0641,68.9133,68.9415,6220.0
2022-11-28 11:35:00,73.17,73.25,73.15,73.15,4715.0,68.9604,69.0358,68.9415,68.9415,4715.0
2022-11-28 11:40:00,73.18,73.18,73.09,73.12,6317.0,68.9698,68.9698,68.885,68.9133,6317.0
2022-11-28 11:45:00,73.12,73.27,73.07,73.22,5973.0,68.9133,69.0546,68.8661,69.0075,5973.0
2022-11-28 11:50:00,73.18,73.21,73.16,73.19,1900.0,68.9698,68.9981,68.951,68.9792,1900.0
2022-11-28 11:55:00,73.2,73.21,73.16,73.16,4622.0,68.9887,68.9981,68.951,68.951,4622.0
2022-11-28 12:00:00,73.15,73.21,73.03,73.12,29406.0,68.9415,68.9981,68.8284,68.9133,29406.0
2022-11-28 12:05:00,73.12,73.31,73.09,73.09,3787.0,68.9133,69.0923,68.885,68.885,3787.0
2022-11-28 12:10:00,73.11,73.15,73.05,73.11,3387.0,68.9038,68.9415,68.8473,68.9038,3387.0
2022-11-28 12:15:00,73.13,73.22,73.12,73.22,3583.0,68.9227,69.0075,68.9133,69.0075,3583.0
2022-11-28 12:20:00,73.25,73.26,73.15,73.26,4581.0,69.0358,69.0452,68.9415,69.0452,4581.0
2022-11-28 12:25:00,73.24,73.24,73.18,73.23,4480.0,69.0264,69.0264,68.9698,69.0169,4480.0
2022-11-28 12:30:00,73.24,73.29,73.23,73.28,3889.0,69.0264,69.0735,69.0169,69.0641,3889.0
2022-11-28 12:35:00,73.29,73.29,73.23,73.28,3790.0,69.0735,69.0735,69.0169,69.0641,3790.0
2022-11-28 12:40:00,73.28,73.3,73.24,73.3,7048.0,69.0641,69.0829,69.0264,69.0829,7048.0
2022-11-28 12:45:00,73.29,73.36,73.22,73.23,25475.0,69.0735,69.1395,69.0075,69.0169,25475.0
2022-11-28 12:50:00,73.23,73.3,73.2,73.22,6540.0,69.0169,69.0829,68.9887,69.0075,6540.0
2022-11-28 12:55:00,73.22,73.3,73.15,73.19,19208.0,69.0075,69.0829,68.9415,68.9792,19208.0
2022-11-28 13:00:00,73.18,73.22,73.02,73.12,42752.0,68.9698,69.0075,68.819,68.9133,42752.0
2022-11-28 13:05:00,73.14,73.23,73.06,73.12,13020.0,68.9321,69.0169,68.8567,68.9133,13020.0
2022-11-28 13:10:00,73.14,73.23,73.13,73.2,2404.0,68.9321,69.0169,68.9227,68.9887,2404.0
2022-11-28 13:15:00,73.2,73.2,73.11,73.16,3321.0,68.9887,68.9887,68.9038,68.951,3321.0
2022-11-28 13:20:00,73.12,73.21,73.12,73.21,3671.0,68.9133,68.9981,68.9133,68.9981,3671.0
2022-11-28 13:25:00,73.19,73.22,73.14,73.15,4183.0,68.9792,69.0075,68.9321,68.9415,4183.0
2022-11-28 13:30:00,73.15,73.16,73.08,73.16,3378.0,68.9415,68.951,68.8756,68.951,3378.0
2022-11-28 13:35:00,73.13,73.15,73.06,73.12,3124.0,68.9227,68.9415,68.8567,68.9133,3124.0
2022-11-28 13:40:00,73.15,73.15,73.05,73.06,3869.0,68.9415,68.9415,68.8473,68.8567,3869.0
2022-11-28 13:45:00,73.09,73.09,72.93,72.95,27654.0,68.885,68.885,68.7342,68.753,27654.0
2022-11-28 13:50:00,72.94,72.95,72.85,72.85,6220.0,68.7436,68.753,68.6588,68.6588,6220.0
2022-11-28 13:55:00,72.87,72.88,72.77,72.77,9303.0,68.6776,68.6871,68.5834,68.5834,9303.0
2022-11-28 14:00:00,72.78,72.81,72.74,72.74,6663.0,68.5928,68.6211,68.5551,68.5551,6663.0
2022-11-28 14:05:00,72.76,72.77,72.66,72.7,7097.0,68.574,68.5834,68.4797,68.5174,7097.0
2022-11-28 14:10:00,72.7,72.7,72.6,72.62,5037.0,68.5174,68.5174,68.4232,68.442,5037.0
2022-11-28 14:15:00,72.62,72.69,72.6,72.66,6595.0,68.442,68.508,68.4232,68.4797,6595.0
2022-11-28 14:20:00,72.65,72.66,72.5,72.51,4802.0,68.4703,68.4797,68.3289,68.3384,4802.0
2022-11-28 14:25:00,72.48,72.52,72.47,72.47,3377.0,68.3101,68.3478,68.3007,68.3007,3377.0
2022-11-28 14:30:00,72.47,72.52,72.42,72.51,6343.0,68.3007,68.3478,68.2535,68.3384,6343.0
2022-11-28 14:35:00,72.51,72.52,72.44,72.49,4424.0,68.3384,68.3478,68.2724,68.3195,4424.0
2022-11-28 14:40:00,72.49,72.51,72.45,72.5,4572.0,68.3195,68.3384,68.2818,68.3289,4572.0
2022-11-28 14:45:00,72.51,72.52,72.46,72.51,3542.0,68.3384,68.3478,68.2912,68.3384,3542.0
2022-11-28 14:50:00,72.49,72.55,72.46,72.55,4526.0,68.3195,68.3761,68.2912,68.3761,4526.0
2022-11-28 14:55:00,72.54,72.54,72.45,72.48,4040.0,68.3666,68.3666,68.2818,68.3101,4040.0
2022-11-28 15:00:00,72.48,72.49,72.4,72.42,5388.0,68.3101,68.3195,68.2347,68.2535,5388.0
2022-11-28 15:05:00,72.41,72.44,72.31,72.38,7308.0,68.2441,68.2724,68.1499,68.2158,7308.0
2022-11-28 15:10:00,72.37,72.38,72.28,72.28,4141.0,68.2064,68.2158,68.1216,68.1216,4141.0
2022-11-28 15:15:00,72.3,72.44,72.25,72.43,7900.0,68.1404,68.2724,68.0933,68.263,7900.0
2022-11-28 15:20:00,72.46,72.46,72.36,72.39,7041.0,68.2912,68.2912,68.197,68.2253,7041.0
2022-11-28 15:25:00,72.37,72.44,72.34,72.44,8422.0,68.2064,68.2724,68.1781,68.2724,8422.0
2022-11-28 15:30:00,72.46,72.46,72.33,72.41,17654.0,68.2912,68.2912,68.1687,68.2441,17654.0
2022-11-28 15:35:00,72.42,72.52,72.38,72.51,10115.0,68.2535,68.3478,68.2158,68.3384,10115.0
2022-11-28 15:40:00,72.5,72.56,72.45,72.56,18255.0,68.3289,68.3855,68.2818,68.3855,18255.0
2022-11-28 15:45:00,72.56,72.6,72.44,72.46,19422.0,68.3855,68.4232,68.2724,68.2912,19422.0
2022-11-28 15:50:00,72.47,72.6,72.45,72.55,40058.0,68.3007,68.4232,68.2818,68.3761,40058.0
2022-11-28 15:55:00,72.54,72.63,72.47,72.58,97293.0,68.3666,68.4515,68.3007,68.4043,97293.0
2022-11-29 09:30:00,72.97,73.28,72.67,73.24,28544.0,68.7719,69.0641,68.4892,69.0264,28544.0
2022-11-29 09:35:00,73.1,73.21,72.91,72.94,9363.0,68.8944,68.9981,68.7153,68.7436,9363.0
2022-11-29 09:40:00,73.0,73.1,72.91,72.91,5100.0,68.8002,68.8944,68.7153,68.7153,5100.0
2022-11-29 09:45:00,72.91,72.91,72.6,72.73,11639.0,68.7153,68.7153,68.4232,68.5457,11639.0
2022-11-29 09:50:00,72.67,72.86,72.63,72.8,5837.0,68.4892,68.6682,68.4515,68.6117,5837.0
2022-11-29 09:55:00,72.77,73.05,72.75,72.94,9886.0,68.5834,68.8473,68.5646,68.7436,9886.0
2022-11-29 10:00:00,72.91,73.01,72.66,72.78,8478.0,68.7153,68.8096,68.4797,68.5928,8478.0
2022-11-29 10:05:00,72.78,72.93,72.75,72.9,33422.0,68.5928,68.7342,68.5646,68.7059,33422.0
2022-11-29 10:10:00,72.94,73.03,72.87,72.94,13222.0,68.7436,68.8284,68.6776,68.7436,13222.0
2022-11-29 10:15:00,72.94,73.05,72.94,73.01,22947.0,68.7436,68.8473,68.7436,68.8096,22947.0
2022-11-29 10:20:00,73.05,73.1,73.01,73.05,5722.0,68.8473,68.8944,68.8096,68.8473,5722.0
2022-11-29 10:25:00,73.05,73.29,73.05,73.26,8136.0,68.8473,69.0735,68.8473,69.0452,8136.0
2022-11-29 10:30:00,73.28,73.33,73.22,73.27,5190.0,69.0641,69.1112,69.0075,69.0546,5190.0
2022-11-29 10:35:00,73.26,73.29,73.05,73.22,7339.0,69.0452,69.0735,68.8473,69.0075,7339.0
2022-11-29 10:40:00,73.19,73.22,73.03,73.05,41166.0,68.9792,69.0075,68.8284,68.8473,41166.0
2022-11-29 10:45:00,73.04,73.14,73.04,73.1,6914.0,68.8379,68.9321,68.8379,68.8944,6914.0
2022-11-29 10:50:00,73.08,73.11,72.94,72.96,6443.0,68.8756,68.9038,68.7436,68.7625,6443.0
2022-11-29 10:55:00,72.96,73.07,72.92,72.97,8932.0,68.7625,68.8661,68.7248,68.7719,8932.0
2022-11-29 11:00:00,72.95,72.99,72.52,72.62,5089.0,68.753,68.7907,68.3478,68.442,5089.0
2022-11-29 11:05:00,72.54,72.64,72.41,72.41,2964.0,68.3666,68.4609,68.2441,68.2441,2964.0
2022-11-29 11:10:00,72.39,72.52,72.35,72.44,4607.0,68.2253,68.3478,68.1876,68.2724,4607.0
2022-11-29 11:15:00,72.41,72.44,72.26,72.26,4601.0,68.2441,68.2724,68.1027,68.1027,4601.0
2022-11-29 11:20:00,72.28,72.29,72.12,72.16,5700.0,68.1216,68.131,67.9708,68.0085,5700.0
2022-11-29 11:25:00,72.16,72.16,72.04,72.1,7909.0,68.0085,68.0085,67.8954,67.9519,7909.0
2022-11-29 11:30:00,72.05,72.14,72.04,72.09,4469.0,67.9048,67.9896,67.8954,67.9425,4469.0
2022-11-29 11:35:00,72.11,72.18,72.04,72.18,4803.0,67.9614,68.0273,67.8954,68.0273,4803.0
2022-11-29 11:40:00,72.16,72.2,72.06,72.2,3645.0,68.0085,68.0462,67.9143,68.0462,3645.0
2022-11-29 11:45:00,72.2,72.25,72.14,72.23,5000.0,68.0462,68.0933,67.9896,68.0745,5000.0
2022-11-29 11:50:00,72.23,72.25,72.07,72.13,6648.0,68.0745,68.0933,67.9237,67.9802,6648.0
2022-11-29 11:55:00,72.13,72.3,72.11,72.28,7303.0,67.9802,68.1404,67.9614,68.1216,7303.0
2022-11-29 12:00:00,72.26,72.27,72.1,72.15,2979.0,68.1027,68.1122,67.9519,67.9991,2979.0
2022-11-29 12:05:00,72.16,72.31,72.15,72.3,6074.0,68.0085,68.1499,67.9991,68.1404,6074.0
2022-11-29 12:10:00,72.3,72.3,72.13,72.23,6529.0,68.1404,68.1404,67.9802,68.0745,6529.0
2022-11-29 12:15:00,72.26,72.26,72.19,72.22,2218.0,68.1027,68.1027,68.0368,68.065,2218.0
2022-11-29 12:20:00,72.2,72.2,72.05,72.16,3500.0,68.0462,68.0462,67.9048,68.0085,3500.0
2022-11-29 12:25:00,72.13,72.2,72.09,72.16,2300.0,67.9802,68.0462,67.9425,68.0085,2300.0
2022-11-29 12:30:00,72.17,72.26,72.14,72.23,2100.0,68.0179,68.1027,67.9896,68.0745,2100.0
2022-11-29 12:35:00,72.21,72.42,72.2,72.37,5359.0,68.0556,68.2535,68.0462,68.2064,5359.0
2022-11-29 12:40:00,72.35,72.47,72.34,72.42,3829.0,68.1876,68.3007,68.1781,68.2535,3829.0
2022-11-29 12:45:00,72.4,72.4,72.29,72.33,4400.0,68.2347,68.2347,68.131,68.1687,4400.0
2022-11-29 12:50:00,72.33,72.36,72.31,72.31,2962.0,68.1687,68.197,68.1499,68.1499,2962.0
2022-11-29 12:55:00,72.34,72.41,72.34,72.38,7107.0,68.1781,68.2441,68.1781,68.2158,7107.0
2022-11-29 13:00:00,72.36,72.36,72.2,72.2,2345.0,68.197,68.197,68.0462,68.0462,2345.0
2022-11-29 13:05:00,72.22,72.29,72.21,72.23,2733.0,68.065,68.131,68.0556,68.0745,2733.0
2022-11-29 13:10:00,72.2,72.27,72.19,72.27,2126.0,68.0462,68.1122,68.0368,68.1122,2126.0
2022-11-29 13:15:00,72.3,72.3,72.09,72.14,6923.0,68.1404,68.1404,67.9425,67.9896,6923.0
2022-11-29 13:20:00,72.14,72.15,72.06,72.06,4874.0,67.9896,67.9991,67.9143,67.9143,4874.0
2022-11-29 13:25:00,72.07,72.07,71.91,71.93,6751.0,67.9237,67.9237,67.7729,67.7917,6751.0
2022-11-29 13:30:00,71.94,72.02,71.92,72.0,9427.0,67.8012,67.8766,67.7823,67.8577,9427.0
2022-11-29 13:35:00,71.99,72.03,71.94,72.01,4980.0,67.8483,67.886,67.8012,67.8671,4980.0
2022-11-29 13:40:00,72.01,72.11,71.96,72.02,6537.0,67.8671,67.9614,67.82,67.8766,6537.0
2022-11-29 13:45:00,72.02,72.02,71.98,71.98,3126.0,67.8766,67.8766,67.8389,67.8389,3126.0
2022-11-29 13:50:00,72.01,72.06,71.99,72.05,5332.0,67.8671,67.9143,67.8483,67.9048,5332.0
2022-11-29 13:55:00,72.06,72.18,72.05,72.16,62939.0,67.9143,68.0273,67.9048,68.0085,62939.0
2022-11-29 14:00:00,72.16,72.36,72.16,72.32,7560.0,68.0085,68.197,68.0085,68.1593,7560.0
2022-11-29 14:05:00,72.34,72.34,72.28,72.31,1548.0,68.1781,68.1781,68.1216,68.1499,1548.0
2022-11-29 14:10:00,72.3,72.4,72.27,72.27,4428.0,68.1404,68.2347,68.1122,68.1122,4428.0
2022-11-29 14:15:00,72.24,72.33,72.23,72.26,1660.0,68.0839,68.1687,68.0745,68.1027,1660.0
2022-11-29 14:20:00,72.28,72.28,72.15,72.15,1300.0,68.1216,68.1216,67.9991,67.9991,1300.0
2022-11-29 14:25:00,72.16,72.16,72.04,72.09,4547.0,68.0085,68.0085,67.8954,67.9425,4547.0
2022-11-29 14:30:00,72.09,72.1,71.99,72.0,4429.0,67.9425,67.9519,67.8483,67.8577,4429.0
2022-11-29 14:35:00,72.02,72.09,72.0,72.09,3227.0,67.8766,67.9425,67.8577,67.9425,3227.0
2022-11-29 14:40:00,72.09,72.1,71.95,71.97,3089.0,67.9425,67.9519,67.8106,67.8294,3089.0
2022-11-29 14:45:00,71.98,72.04,71.97,72.01,3174.0,67.8389,67.8954,67.8294,67.8671,3174.0
2022-11-29 14:50:00,72.01,72.09,72.0,72.07,3058.0,67.8671,67.9425,67.8577,67.9237,3058.0
2022-11-29 14:55:00,72.07,72.09,72.0,72.03,3900.0,67.9237,67.9425,67.8577,67.886,3900.0
2022-11-29 15:00:00,72.02,72.16,72.02,72.13,4861.0,67.8766,68.0085,67.8766,67.9802,4861.0
2022-11-29 15:05:00,72.13,72.26,72.12,72.16,7850.0,67.9802,68.1027,67.9708,68.0085,7850.0
2022-11-29 15:10:00,72.16,72.23,72.14,72.21,5725.0,68.0085,68.0745,67.9896,68.0556,5725.0
2022-11-29 15:15:00,72.23,72.3,72.19,72.22,8293.0,68.0745,68.1404,68.0368,68.065,8293.0
2022-11-29 15:20:00,72.22,72.26,72.05,72.06,9748.0,68.065,68.1027,67.9048,67.9143,9748.0
2022-11-29 15:25:00,72.04,72.15,72.02,72.09,14189.0,67.8954,67.9991,67.8766,67.9425,14189.0
2022-11-29 15:30:00,72.09,72.19,72.03,72.18,7255.0,67.9425,68.0368,67.886,68.0273,7255.0
2022-11-29 15:35:00,72.19,72.23,72.13,72.16,8078.0,68.0368,68.0745,67.9802,68.0085,8078.0
2022-11-29 15:40:00,72.17,72.22,72.11,72.16,15683.0,68.0179,68.065,67.9614,68.0085,15683.0
2022-11-29 15:45:00,72.16,72.16,72.0,72.14,13749.0,68.0085,68.0085,67.8577,67.9896,13749.0
2022-11-29 15:50:00,72.13,72.15,71.89,71.93,42675.0,67.9802,67.9991,67.754,67.7917,42675.0
2022-11-29 15:55:00,71.92,72.03,71.69,71.8,220602.0,67.7823,67.886,67.5655,67.6692,220602.0
2022-11-30 09:30:00,64.69,67.85,64.5,67.85,109138.0,60.9683,63.9465,60.7892,63.9465,109138.0
2022-11-30 09:35:00,67.86,67.9,65.69,65.91,283977.0,63.9559,63.9936,61.9107,62.1181,283977.0
2022-11-30 09:40:00,65.91,67.15,65.51,66.87,198135.0,62.1181,63.2867,61.7411,63.0228,198135.0
2022-11-30 09:45:00,66.91,67.0,65.8,66.09,90753.0,63.0605,63.1454,62.0144,62.2877,90753.0
2022-11-30 09:50:00,66.0,66.14,65.27,65.57,113242.0,62.2029,62.3348,61.5149,61.7976,113242.0
2022-11-30 09:55:00,65.64,65.99,65.3,65.81,57833.0,61.8636,62.1935,61.5432,62.0238,57833.0
2022-11-30 10:00:00,65.85,65.99,65.25,65.88,66810.0,62.0615,62.1935,61.496,62.0898,66810.0
2022-11-30 10:05:00,65.85,66.36,65.79,66.33,53325.0,62.0615,62.5422,62.005,62.5139,53325.0
2022-11-30 10:10:00,66.28,66.59,65.92,65.95,91214.0,62.4668,62.759,62.1275,62.1558,91214.0
2022-11-30 10:15:00,66.02,66.38,65.99,66.34,39670.0,62.2217,62.561,62.1935,62.5233,39670.0
2022-11-30 10:20:00,66.34,66.74,66.31,66.47,34642.0,62.5233,62.9003,62.4951,62.6459,34642.0
2022-11-30 10:25:00,66.42,66.47,66.13,66.42,26005.0,62.5987,62.6459,62.3254,62.5987,26005.0
2022-11-30 10:30:00,66.42,66.56,66.33,66.43,22962.0,62.5987,62.7307,62.5139,62.6082,22962.0
2022-11-30 10:35:00,66.42,66.67,66.04,66.23,42603.0,62.5987,62.8343,62.2406,62.4197,42603.0
2022-11-30 10:40:00,66.21,66.39,65.87,66.1,28689.0,62.4008,62.5705,62.0804,62.2971,28689.0
2022-11-30 10:45:00,66.07,66.09,65.8,65.85,31673.0,62.2689,62.2877,62.0144,62.0615,31673.0
2022-11-30 10:50:00,65.88,65.89,65.62,65.77,25392.0,62.0898,62.0992,61.8448,61.9861,25392.0
2022-11-30 10:55:00,65.77,65.91,65.66,65.84,17370.0,61.9861,62.1181,61.8825,62.0521,17370.0
2022-11-30 11:00:00,65.85,66.0,65.83,66.0,20724.0,62.0615,62.2029,62.0427,62.2029,20724.0
2022-11-30 11:05:00,65.99,66.1,65.84,66.08,11302.0,62.1935,62.2971,62.0521,62.2783,11302.0
2022-11-30 11:10:00,66.08,66.1,65.96,66.04,13325.0,62.2783,62.2971,62.1652,62.2406,13325.0
2022-11-30 11:15:00,66.03,66.2,65.99,66.16,22420.0,62.2312,62.3914,62.1935,62.3537,22420.0
2022-11-30 11:20:00,66.12,66.26,66.12,66.17,12528.0,62.316,62.4479,62.316,62.3631,12528.0
2022-11-30 11:25:00,66.16,66.16,65.82,65.98,23816.0,62.3537,62.3537,62.0332,62.184,23816.0
2022-11-30 11:30:00,65.98,66.03,65.56,65.7,25920.0,62.184,62.2312,61.7882,61.9202,25920.0
2022-11-30 11:35:00,65.72,66.02,65.7,66.0,43629.0,61.939,62.2217,61.9202,62.2029,43629.0
2022-11-30 11:40:00,66.01,66.25,66.01,66.09,29192.0,62.2123,62.4385,62.2123,62.2877,29192.0
2022-11-30 11:45:00,66.08,66.14,65.81,65.83,42897.0,62.2783,62.3348,62.0238,62.0427,42897.0
2022-11-30 11:50:00,65.84,65.85,65.47,65.57,67327.0,62.0521,62.0615,61.7034,61.7976,67327.0
2022-11-30 11:55:00,65.55,65.81,65.54,65.73,47964.0,61.7788,62.0238,61.7694,61.9484,47964.0
2022-11-30 12:00:00,65.73,65.77,65.41,65.54,26719.0,61.9484,61.9861,61.6468,61.7694,26719.0
2022-11-30 12:05:00,65.53,65.53,65.4,65.4,16705.0,61.7599,61.7599,61.6374,61.6374,16705.0
2022-11-30 12:10:00,65.41,65.62,65.4,65.42,36882.0,61.6468,61.8448,61.6374,61.6563,36882.0
2022-11-30 12:15:00,65.41,65.43,65.21,65.29,36780.0,61.6468,61.6657,61.4583,61.5337,36780.0
2022-11-30 12:20:00,65.29,65.29,65.0,65.01,50000.0,61.5337,61.5337,61.2604,61.2699,50000.0
2022-11-30 12:25:00,65.01,65.08,64.8,64.91,46568.0,61.2699,61.3358,61.0719,61.1756,46568.0
2022-11-30 12:30:00,64.92,65.01,64.85,64.92,21940.0,61.185,61.2699,61.1191,61.185,21940.0
2022-11-30 12:35:00,64.93,64.98,64.79,64.79,19110.0,61.1945,61.2416,61.0625,61.0625,19110.0
2022-11-30 12:40:00,64.78,64.82,64.55,64.56,27637.0,61.0531,61.0908,60.8363,60.8457,27637.0
2022-11-30 12:45:00,64.55,64.77,64.51,64.73,18944.0,60.8363,61.0437,60.7986,61.006,18944.0
2022-11-30 12:50:00,64.74,65.03,64.69,65.01,48338.0,61.0154,61.2887,60.9683,61.2699,48338.0
2022-11-30 12:55:00,65.02,65.07,64.84,64.95,71458.0,61.2793,61.3264,61.1096,61.2133,71458.0
2022-11-30 13:00:00,64.99,65.01,64.7,64.76,9631.0,61.251,61.2699,60.9777,61.0342,9631.0
2022-11-30 13:05:00,64.78,65.01,64.75,64.99,46966.0,61.0531,61.2699,61.0248,61.251,46966.0
2022-11-30 13:10:00,65.02,65.34,64.86,65.26,40238.0,61.2793,61.5809,61.1285,61.5055,40238.0
2022-11-30 13:15:00,65.23,65.23,64.81,64.82,8810.0,61.4772,61.4772,61.0814,61.0908,8810.0
2022-11-30 13:20:00,64.85,64.89,64.66,64.67,25309.0,61.1191,61.1568,60.94,60.9494,25309.0
2022-11-30 13:25:00,64.72,64.86,64.68,64.86,15170.0,60.9965,61.1285,60.9588,61.1285,15170.0
2022-11-30 13:30:00,64.86,65.5,64.77,65.12,45828.0,61.1285,61.7317,61.0437,61.3735,45828.0
2022-11-30 13:35:00,65.17,66.09,65.12,65.78,80904.0,61.4206,62.2877,61.3735,61.9956,80904.0
2022-11-30 13:40:00,65.75,65.81,65.25,65.42,22537.0,61.9673,62.0238,61.496,61.6563,22537.0
2022-11-30 13:45:00,65.47,65.58,65.11,65.44,23260.0,61.7034,61.8071,61.3641,61.6751,23260.0
2022-11-30 13:50:00,65.45,65.63,65.39,65.52,24628.0,61.6845,61.8542,61.628,61.7505,24628.0
2022-11-30 13:55:00,65.52,66.01,65.52,65.94,22932.0,61.7505,62.2123,61.7505,62.1463,22932.0
2022-11-30 14:00:00,65.94,66.02,65.9,66.01,47514.0,62.1463,62.2217,62.1086,62.2123,47514.0
2022-11-30 14:05:00,66.0,66.19,65.96,66.16,53586.0,62.2029,62.382,62.1652,62.3537,53586.0
2022-11-30 14:10:00,66.16,66.59,66.04,66.42,126504.0,62.3537,62.759,62.2406,62.5987,126504.0
2022-11-30 14:15:00,66.46,67.14,66.38,67.14,50874.0,62.6364,63.2773,62.561,63.2773,50874.0
2022-11-30 14:20:00,67.15,67.28,66.78,67.12,54270.0,63.2867,63.4093,62.938,63.2585,54270.0
2022-11-30 14:25:00,67.12,67.36,66.96,67.25,50300.0,63.2585,63.4847,63.1077,63.381,50300.0
2022-11-30 14:30:00,67.22,67.29,66.9,67.25,43538.0,63.3527,63.4187,63.0511,63.381,43538.0
2022-11-30 14:35:00,67.23,67.41,67.19,67.41,32515.0,63.3621,63.5318,63.3244,63.5318,32515.0
2022-11-30 14:40:00,67.4,67.69,67.18,67.28,73147.0,63.5223,63.7957,63.315,63.4093,73147.0
2022-11-30 14:45:00,67.26,67.26,66.95,67.1,75289.0,63.3904,63.3904,63.0982,63.2396,75289.0
2022-11-30 14:50:00,67.1,67.22,66.97,67.0,37927.0,63.2396,63.3527,63.1171,63.1454,37927.0
2022-11-30 14:55:00,66.97,67.18,66.89,67.11,47311.0,63.1171,63.315,63.0417,63.249,47311.0
2022-11-30 15:00:00,67.1,67.33,67.08,67.16,44551.0,63.2396,63.4564,63.2208,63.2962,44551.0
2022-11-30 15:05:00,67.17,67.18,66.88,66.95,25927.0,63.3056,63.315,63.0323,63.0982,25927.0
2022-11-30 15:10:00,66.93,66.97,66.62,66.89,39169.0,63.0794,63.1171,62.7872,63.0417,39169.0
2022-11-30 15:15:00,66.9,67.26,66.86,66.95,36515.0,63.0511,63.3904,63.0134,63.0982,36515.0
2022-11-30 15:20:00,67.0,67.53,66.95,67.5,47292.0,63.1454,63.6449,63.0982,63.6166,47292.0
2022-11-30 15:25:00,67.5,67.74,67.32,67.67,67987.0,63.6166,63.8428,63.447,63.7768,67987.0
2022-11-30 15:30:00,67.67,67.85,67.64,67.71,62889.0,63.7768,63.9465,63.7485,63.8145,62889.0
2022-11-30 15:35:00,67.72,67.77,67.61,67.68,54393.0,63.8239,63.8711,63.7203,63.7862,54393.0
2022-11-30 15:40:00,67.64,67.64,67.31,67.54,95686.0,63.7485,63.7485,63.4375,63.6543,95686.0
2022-11-30 15:45:00,67.58,67.73,67.56,67.57,63643.0,63.692,63.8334,63.6731,63.6826,63643.0
2022-11-30 15:50:00,67.58,68.14,67.58,68.05,190170.0,63.692,64.2198,63.692,64.135,190170.0
2022-11-30 15:55:00,68.05,68.05,67.51,67.58,291960.0,64.135,64.135,63.626,63.692,291960.0
2022-12-01 09:30:00,67.35,67.72,67.13,67.49,83876.0,63.4752,63.8239,63.2679,63.6072,83876.0
2022-12-01 09:35:00,67.54,67.73,67.37,67.59,26394.0,63.6543,63.8334,63.4941,63.7014,26394.0
2022-12-01 09:40:00,67.59,67.83,67.48,67.48,19301.0,63.7014,63.9276,63.5977,63.5977,19301.0
2022-12-01 09:45:00,67.45,68.5,67.35,68.48,55796.0,63.5695,64.5591,63.4752,64.5402,55796.0
2022-12-01 09:50:00,68.47,68.5,67.91,68.12,22246.0,64.5308,64.5591,64.003,64.2009,22246.0
2022-12-01 09:55:00,68.07,68.3,67.84,68.3,34713.0,64.1538,64.3706,63.937,64.3706,34713.0
2022-12-01 10:00:00,68.3,68.5,68.01,68.02,48064.0,64.3706,64.5591,64.0973,64.1067,48064.0
2022-12-01 10:05:00,68.02,68.19,67.7,67.72,22015.0,64.1067,64.2669,63.8051,63.8239,22015.0
2022-12-01 10:10:00,67.74,67.82,67.03,67.11,39670.0,63.8428,63.9182,63.1736,63.249,39670.0
2022-12-01 10:15:00,67.11,67.26,66.75,66.87,29589.0,63.249,63.3904,62.9097,63.0228,29589.0
2022-12-01 10:20:00,66.87,66.87,66.41,66.41,28231.0,63.0228,63.0228,62.5893,62.5893,28231.0
2022-12-01 10:25:00,66.45,66.61,66.4,66.42,27737.0,62.627,62.7778,62.5799,62.5987,27737.0
2022-12-01 10:30:00,66.45,66.46,66.06,66.13,31608.0,62.627,62.6364,62.2594,62.3254,31608.0
2022-12-01 10:35:00,66.12,66.28,65.92,66.13,40482.0,62.316,62.4668,62.1275,62.3254,40482.0
2022-12-01 10:40:00,66.1,66.2,66.03,66.07,20148.0,62.2971,62.3914,62.2312,62.2689,20148.0
2022-12-01 10:45:00,66.07,66.25,66.05,66.16,23157.0,62.2689,62.4385,62.25,62.3537,23157.0
2022-12-01 10:50:00,66.2,66.68,66.19,66.67,289553.0,62.3914,62.8438,62.382,62.8343,289553.0
2022-12-01 10:55:00,66.69,66.74,66.48,66.73,18166.0,62.8532,62.9003,62.6553,62.8909,18166.0
2022-12-01 11:00:00,66.77,67.17,66.75,67.16,30898.0,62.9286,63.3056,62.9097,63.2962,30898.0
2022-12-01 11:05:00,67.14,67.29,67.04,67.29,10693.0,63.2773,63.4187,63.1831,63.4187,10693.0
2022-12-01 11:10:00,67.28,67.39,67.08,67.14,11614.0,63.4093,63.5129,63.2208,63.2773,11614.0
2022-12-01 11:15:00,67.14,67.18,66.86,67.05,22728.0,63.2773,63.315,63.0134,63.1925,22728.0
2022-12-01 11:20:00,67.04,67.3,67.02,67.02,8562.0,63.1831,63.4281,63.1642,63.1642,8562.0
2022-12-01 11:25:00,67.0,67.08,66.9,66.92,13078.0,63.1454,63.2208,63.0511,63.07,13078.0
2022-12-01 11:30:00,66.9,67.06,66.87,67.03,23925.0,63.0511,63.2019,63.0228,63.1736,23925.0
2022-12-01 11:35:00,67.01,67.11,66.94,67.09,11884.0,63.1548,63.249,63.0888,63.2302,11884.0
2022-12-01 11:40:00,67.11,67.13,67.0,67.06,9087.0,63.249,63.2679,63.1454,63.2019,9087.0
2022-12-01 11:45:00,67.06,67.08,66.89,66.9,7515.0,63.2019,63.2208,63.0417,63.0511,7515.0
2022-12-01 11:50:00,66.89,67.01,66.86,66.98,14620.0,63.0417,63.1548,63.0134,63.1265,14620.0
2022-12-01 11:55:00,66.98,67.08,66.96,67.01,8514.0,63.1265,63.2208,63.1077,63.1548,8514.0
2022-12-01 12:00:00,66.98,67.0,66.75,66.75,21065.0,63.1265,63.1454,62.9097,62.9097,21065.0
2022-12-01 12:05:00,66.76,66.87,66.72,66.79,6701.0,62.9192,63.0228,62.8815,62.9474,6701.0
2022-12-01 12:10:00,66.81,67.0,66.81,67.0,9547.0,62.9663,63.1454,62.9663,63.1454,9547.0
2022-12-01 12:15:00,67.01,67.23,67.01,67.17,5561.0,63.1548,63.3621,63.1548,63.3056,5561.0
2022-12-01 12:20:00,67.2,67.45,67.19,67.43,15899.0,63.3339,63.5695,63.3244,63.5506,15899.0
2022-12-01 12:25:00,67.46,67.6,67.43,67.52,13994.0,63.5789,63.7108,63.5506,63.6354,13994.0
2022-12-01 12:30:00,67.52,67.68,67.49,67.53,8412.0,63.6354,63.7862,63.6072,63.6449,8412.0
2022-12-01 12:35:00,67.53,67.55,67.41,67.51,13038.0,63.6449,63.6637,63.5318,63.626,13038.0
2022-12-01 12:40:00,67.52,67.57,67.39,67.56,7526.0,63.6354,63.6826,63.5129,63.6731,7526.0
2022-12-01 12:45:00,67.59,67.62,67.49,67.5,4781.0,63.7014,63.7297,63.6072,63.6166,4781.0
2022-12-01 12:50:00,67.46,67.59,67.46,67.53,4118.0,63.5789,63.7014,63.5789,63.6449,4118.0
2022-12-01 12:55:00,67.56,67.56,67.46,67.52,3254.0,63.6731,63.6731,63.5789,63.6354,3254.0
2022-12-01 13:00:00,67.51,67.56,67.48,67.53,9635.0,63.626,63.6731,63.5977,63.6449,9635.0
2022-12-01 13:05:00,67.54,67.93,67.54,67.9,33131.0,63.6543,64.0219,63.6543,63.9936,33131.0
2022-12-01 13:10:00,67.9,67.91,67.6,67.6,14144.0,63.9936,64.003,63.7108,63.7108,14144.0
2022-12-01 13:15:00,67.59,67.63,67.47,67.56,18515.0,63.7014,63.7391,63.5883,63.6731,18515.0
2022-12-01 13:20:00,67.55,67.58,67.47,67.55,8258.0,63.6637,63.692,63.5883,63.6637,8258.0
2022-12-01 13:25:00,67.52,67.6,67.51,67.57,11212.0,63.6354,63.7108,63.626,63.6826,11212.0
2022-12-01 13:30:00,67.58,67.69,67.57,67.59,6603.0,63.692,63.7957,63.6826,63.7014,6603.0
2022-12-01 13:35:00,67.59,67.61,67.51,67.51,10516.0,63.7014,63.7203,63.626,63.626,10516.0
2022-12-01 13:40:00,67.52,67.84,67.51,67.82,25179.0,63.6354,63.937,63.626,63.9182,25179.0
2022-12-01 13:45:00,67.81,67.9,67.62,67.64,14331.0,63.9088,63.9936,63.7297,63.7485,14331.0
2022-12-01 13:50:00,67.64,67.65,67.49,67.57,19274.0,63.7485,63.758,63.6072,63.6826,19274.0
2022-12-01 13:55:00,67.59,67.75,67.57,67.73,26477.0,63.7014,63.8522,63.6826,63.8334,26477.0
2022-12-01 14:00:00,67.71,67.75,67.63,67.63,29335.0,63.8145,63.8522,63.7391,63.7391,29335.0
2022-12-01 14:05:00,67.65,67.73,67.65,67.7,8437.0,63.758,63.8334,63.758,63.8051,8437.0
2022-12-01 14:10:00,67.71,67.78,67.68,67.74,7627.0,63.8145,63.8805,63.7862,63.8428,7627.0
2022-12-01 14:15:00,67.74,67.76,67.65,67.73,21611.0,63.8428,63.8616,63.758,63.8334,21611.0
2022-12-01 14:20:00,67.74,67.81,67.65,67.73,55433.0,63.8428,63.9088,63.758,63.8334,55433.0
2022-12-01 14:25:00,67.73,67.85,67.69,67.83,25970.0,63.8334,63.9465,63.7957,63.9276,25970.0
2022-12-01 14:30:00,67.79,67.86,67.76,67.78,8980.0,63.8899,63.9559,63.8616,63.8805,8980.0
2022-12-01 14:35:00,67.77,67.86,67.77,67.85,8366.0,63.8711,63.9559,63.8711,63.9465,8366.0
2022-12-01 14:40:00,67.84,67.96,67.84,67.86,12655.0,63.937,64.0501,63.937,63.9559,12655.0
2022-12-01 14:45:00,67.89,68.04,67.88,68.03,16415.0,63.9842,64.1255,63.9747,64.1161,16415.0
2022-12-01 14:50:00,68.03,68.12,68.02,68.05,7114.0,64.1161,64.2009,64.1067,64.135,7114.0
2022-12-01 14:55:00,68.06,68.11,68.01,68.1,12251.0,64.1444,64.1915,64.0973,64.1821,12251.0
2022-12-01 15:00:00,68.12,68.13,68.04,68.11,23015.0,64.2009,64.2104,64.1255,64.1915,23015.0
2022-12-01 15:05:00,68.12,68.28,68.1,68.19,11474.0,64.2009,64.3517,64.1821,64.2669,11474.0
2022-12-01 15:10:00,68.18,68.32,68.18,68.26,23391.0,64.2575,64.3894,64.2575,64.3329,23391.0
2022-12-01 15:15:00,68.27,68.41,68.22,68.23,23485.0,64.3423,64.4742,64.2952,64.3046,23485.0
2022-12-01 15:20:00,68.23,68.32,68.21,68.32,13658.0,64.3046,64.3894,64.2857,64.3894,13658.0
2022-12-01 15:25:00,68.32,68.45,68.25,68.41,40553.0,64.3894,64.5119,64.3234,64.4742,40553.0
2022-12-01 15:30:00,68.41,68.47,68.24,68.28,25826.0,64.4742,64.5308,64.314,64.3517,25826.0
2022-12-01 15:35:00,68.28,68.38,68.22,68.23,43585.0,64.3517,64.446,64.2952,64.3046,43585.0
2022-12-01 15:40:00,68.22,68.27,68.07,68.26,25223.0,64.2952,64.3423,64.1538,64.3329,25223.0
2022-12-01 15:45:00,68.24,68.28,67.91,68.03,27510.0,64.314,64.3517,64.003,64.1161,27510.0
2022-12-01 15:50:00,68.06,68.21,68.06,68.12,41032.0,64.1444,64.2857,64.1444,64.2009,41032.0
2022-12-01 15:55:00,68.13,68.16,68.0,68.07,114647.0,64.2104,64.2386,64.0878,64.1538,114647.0
2022-12-02 09:30:00,66.48,67.23,66.36,67.12,30028.0,62.6553,63.3621,62.5422,63.2585,30028.0
2022-12-02 09:35:00,67.05,67.34,66.98,67.05,3200.0,63.1925,63.4658,63.1265,63.1925,3200.0
2022-12-02 09:40:00,67.11,67.3,67.07,67.08,5607.0,63.249,63.4281,63.2113,63.2208,5607.0
2022-12-02 09:45:00,67.02,67.22,66.76,66.79,6075.0,63.1642,63.3527,62.9192,62.9474,6075.0
2022-12-02 09:50:00,66.85,66.86,66.61,66.61,7658.0,63.004,63.0134,62.7778,62.7778,7658.0
2022-12-02 09:55:00,66.65,66.72,66.41,66.41,8062.0,62.8155,62.8815,62.5893,62.5893,8062.0
2022-12-02 10:00:00,66.42,66.43,66.16,66.26,12826.0,62.5987,62.6082,62.3537,62.4479,12826.0
2022-12-02 10:05:00,66.23,66.34,66.16,66.31,9156.0,62.4197,62.5233,62.3537,62.4951,9156.0
2022-12-02 10:10:00,66.28,66.47,66.19,66.39,13655.0,62.4668,62.6459,62.382,62.5705,13655.0
2022-12-02 10:15:00,66.41,66.41,66.07,66.08,8090.0,62.5893,62.5893,62.2689,62.2783,8090.0
2022-12-02 10:20:00,66.11,66.22,65.98,66.2,9105.0,62.3066,62.4102,62.184,62.3914,9105.0
2022-12-02 10:25:00,66.18,66.41,66.17,66.31,12293.0,62.3725,62.5893,62.3631,62.4951,12293.0
2022-12-02 10:30:00,66.33,66.41,66.27,66.41,8356.0,62.5139,62.5893,62.4574,62.5893,8356.0
2022-12-02 10:35:00,66.41,66.45,66.37,66.4,3730.0,62.5893,62.627,62.5516,62.5799,3730.0
2022-12-02 10:40:00,66.37,66.43,66.33,66.38,6283.0,62.5516,62.6082,62.5139,62.561,6283.0
2022-12-02 10:45:00,66.41,66.41,66.19,66.26,12565.0,62.5893,62.5893,62.382,62.4479,12565.0
2022-12-02 10:50:00,66.23,66.42,66.17,66.42,13312.0,62.4197,62.5987,62.3631,62.5987,13312.0
2022-12-02 10:55:00,66.41,66.46,66.32,66.41,5924.0,62.5893,62.6364,62.5045,62.5893,5924.0
2022-12-02 11:00:00,66.45,66.45,66.26,66.27,4710.0,62.627,62.627,62.4479,62.4574,4710.0
2022-12-02 11:05:00,66.29,66.32,66.12,66.19,4458.0,62.4762,62.5045,62.316,62.382,4458.0
2022-12-02 11:10:00,66.19,66.26,66.12,66.23,5945.0,62.382,62.4479,62.316,62.4197,5945.0
2022-12-02 11:15:00,66.22,66.26,66.18,66.24,2700.0,62.4102,62.4479,62.3725,62.4291,2700.0
2022-12-02 11:20:00,66.27,66.4,66.27,66.34,4950.0,62.4574,62.5799,62.4574,62.5233,4950.0
2022-12-02 11:25:00,66.32,66.45,66.31,66.31,7257.0,62.5045,62.627,62.4951,62.4951,7257.0
2022-12-02 11:30:00,66.36,66.4,66.29,66.36,5807.0,62.5422,62.5799,62.4762,62.5422,5807.0
2022-12-02 11:35:00,66.37,66.37,66.23,66.31,3395.0,62.5516,62.5516,62.4197,62.4951,3395.0
2022-12-02 11:40:00,66.29,66.39,66.24,66.28,5858.0,62.4762,62.5705,62.4291,62.4668,5858.0
2022-12-02 11:45:00,66.28,66.46,66.25,66.46,4467.0,62.4668,62.6364,62.4385,62.6364,4467.0
2022-12-02 11:50:00,66.45,66.45,66.27,66.34,6299.0,62.627,62.627,62.4574,62.5233,6299.0
2022-12-02 11:55:00,66.34,66.41,66.26,66.29,12157.0,62.5233,62.5893,62.4479,62.4762,12157.0
2022-12-02 12:00:00,66.28,66.33,66.26,66.31,2959.0,62.4668,62.5139,62.4479,62.4951,2959.0
2022-12-02 12:05:00,66.31,66.32,66.12,66.31,14095.0,62.4951,62.5045,62.316,62.4951,14095.0
2022-12-02 12:10:00,66.42,66.67,66.39,66.67,10802.0,62.5987,62.8343,62.5705,62.8343,10802.0
2022-12-02 12:15:00,66.67,66.88,66.58,66.8,28659.0,62.8343,63.0323,62.7495,62.9569,28659.0
2022-12-02 12:20:00,66.75,66.85,66.71,66.8,30788.0,62.9097,63.004,62.872,62.9569,30788.0
2022-12-02 12:25:00,66.79,66.85,66.76,66.84,21740.0,62.9474,63.004,62.9192,62.9946,21740.0
2022-12-02 12:30:00,66.85,66.87,66.73,66.82,9950.0,63.004,63.0228,62.8909,62.9757,9950.0
2022-12-02 12:35:00,66.84,66.84,66.72,66.74,5984.0,62.9946,62.9946,62.8815,62.9003,5984.0
2022-12-02 12:40:00,66.74,66.94,66.73,66.91,15942.0,62.9003,63.0888,62.8909,63.0605,15942.0
2022-12-02 12:45:00,66.86,66.99,66.47,66.56,115793.0,63.0134,63.1359,62.6459,62.7307,115793.0
2022-12-02 12:50:00,66.49,66.73,66.48,66.7,4140.0,62.6647,62.8909,62.6553,62.8626,4140.0
2022-12-02 12:55:00,66.71,66.75,66.5,66.53,4232.0,62.872,62.9097,62.6741,62.7024,4232.0
2022-12-02 13:00:00,66.52,66.68,66.51,66.68,2563.0,62.693,62.8438,62.6836,62.8438,2563.0
2022-12-02 13:05:00,66.66,66.77,66.6,66.73,4749.0,62.8249,62.9286,62.7684,62.8909,4749.0
2022-12-02 13:10:00,66.74,66.76,66.62,66.76,4772.0,62.9003,62.9192,62.7872,62.9192,4772.0
2022-12-02 13:15:00,66.76,66.79,66.7,66.79,2311.0,62.9192,62.9474,62.8626,62.9474,2311.0
2022-12-02 13:20:00,66.75,66.79,66.68,66.7,2643.0,62.9097,62.9474,62.8438,62.8626,2643.0
2022-12-02 13:25:00,66.7,66.73,66.55,66.69,5130.0,62.8626,62.8909,62.7213,62.8532,5130.0
2022-12-02 13:30:00,66.69,66.7,66.64,66.69,3168.0,62.8532,62.8626,62.8061,62.8532,3168.0
2022-12-02 13:35:00,66.75,66.75,66.59,66.67,4618.0,62.9097,62.9097,62.759,62.8343,4618.0
2022-12-02 13:40:00,66.7,66.71,66.57,66.61,3074.0,62.8626,62.872,62.7401,62.7778,3074.0
2022-12-02 13:45:00,66.61,66.64,66.55,66.61,4385.0,62.7778,62.8061,62.7213,62.7778,4385.0
2022-12-02 13:50:00,66.61,66.62,66.49,66.52,4199.0,62.7778,62.7872,62.6647,62.693,4199.0
2022-12-02 13:55:00,66.51,66.53,66.42,66.42,6728.0,62.6836,62.7024,62.5987,62.5987,6728.0
2022-12-02 14:00:00,66.41,66.41,66.33,66.36,3332.0,62.5893,62.5893,62.5139,62.5422,3332.0
2022-12-02 14:05:00,66.33,66.33,66.23,66.27,4378.0,62.5139,62.5139,62.4197,62.4574,4378.0
2022-12-02 14:10:00,66.24,66.24,66.07,66.16,5452.0,62.4291,62.4291,62.2689,62.3537,5452.0
2022-12-02 14:15:00,66.17,66.31,66.17,66.29,15507.0,62.3631,62.4951,62.3631,62.4762,15507.0
2022-12-02 14:20:00,66.3,66.3,66.13,66.19,13604.0,62.4856,62.4856,62.3254,62.382,13604.0
2022-12-02 14:25:00,66.2,66.29,66.2,66.22,3137.0,62.3914,62.4762,62.3914,62.4102,3137.0
2022-12-02 14:30:00,66.23,66.3,66.19,66.3,6161.0,62.4197,62.4856,62.382,62.4856,6161.0
2022-12-02 14:35:00,66.27,66.29,66.25,66.25,5003.0,62.4574,62.4762,62.4385,62.4385,5003.0
2022-12-02 14:40:00,66.25,66.32,66.23,66.32,6610.0,62.4385,62.5045,62.4197,62.5045,6610.0
2022-12-02 14:45:00,66.32,66.4,66.28,66.36,5122.0,62.5045,62.5799,62.4668,62.5422,5122.0
2022-12-02 14:50:00,66.37,66.49,66.36,66.45,6120.0,62.5516,62.6647,62.5422,62.627,6120.0
2022-12-02 14:55:00,66.47,66.53,66.46,66.49,5345.0,62.6459,62.7024,62.6364,62.6647,5345.0
2022-12-02 15:00:00,66.5,66.57,66.46,66.56,4641.0,62.6741,62.7401,62.6364,62.7307,4641.0
2022-12-02 15:05:00,66.57,66.63,66.52,66.63,6612.0,62.7401,62.7966,62.693,62.7966,6612.0
2022-12-02 15:10:00,66.62,66.78,66.6,66.78,10592.0,62.7872,62.938,62.7684,62.938,10592.0
2022-12-02 15:15:00,66.78,66.87,66.75,66.86,11969.0,62.938,63.0228,62.9097,63.0134,11969.0
2022-12-02 15:20:00,66.86,66.88,66.76,66.79,18459.0,63.0134,63.0323,62.9192,62.9474,18459.0
2022-12-02 15:25:00,66.8,66.84,66.74,66.76,10358.0,62.9569,62.9946,62.9003,62.9192,10358.0
2022-12-02 15:30:00,66.75,66.78,66.6,66.6,10549.0,62.9097,62.938,62.7684,62.7684,10549.0
2022-12-02 15:35:00,66.6,66.62,66.46,66.56,13632.0,62.7684,62.7872,62.6364,62.7307,13632.0
2022-12-02 15:40:00,66.56,66.57,66.5,66.5,11037.0,62.7307,62.7401,62.6741,62.6741,11037.0
2022-12-02 15:45:00,66.5,66.59,66.45,66.58,32248.0,62.6741,62.759,62.627,62.7495,32248.0
2022-12-02 15:50:00,66.59,66.59,66.44,66.44,35194.0,62.759,62.759,62.6176,62.6176,35194.0
2022-12-02 15:55:00,66.44,66.48,66.32,66.42,134247.0,62.6176,62.6553,62.5045,62.5987,134247.0
2022-12-05 09:30:00,65.29,66.07,65.25,65.96,71457.0,61.5337,62.2689,61.496,62.1652,71457.0
2022-12-05 09:35:00,66.01,66.01,65.65,65.69,10226.0,62.2123,62.2123,61.873,61.9107,10226.0
2022-12-05 09:40:00,65.67,65.79,65.53,65.6,12739.0,61.8919,62.005,61.7599,61.8259,12739.0
2022-12-05 09:45:00,65.61,65.86,65.43,65.81,18039.0,61.8353,62.0709,61.6657,62.0238,18039.0
2022-12-05 09:50:00,65.81,66.03,65.79,65.88,12046.0,62.0238,62.2312,62.005,62.0898,12046.0
2022-12-05 09:55:00,65.83,65.86,65.61,65.69,6813.0,62.0427,62.0709,61.8353,61.9107,6813.0
2022-12-05 10:00:00,65.74,65.92,65.39,65.87,11060.0,61.9579,62.1275,61.628,62.0804,11060.0
2022-12-05 10:05:00,65.88,66.13,65.79,66.03,10669.0,62.0898,62.3254,62.005,62.2312,10669.0
2022-12-05 10:10:00,66.03,66.26,65.99,66.09,14152.0,62.2312,62.4479,62.1935,62.2877,14152.0
2022-12-05 10:15:00,66.08,66.08,65.84,65.84,9838.0,62.2783,62.2783,62.0521,62.0521,9838.0
2022-12-05 10:20:00,65.86,65.86,65.7,65.75,3740.0,62.0709,62.0709,61.9202,61.9673,3740.0
2022-12-05 10:25:00,65.77,65.94,65.73,65.87,13907.0,61.9861,62.1463,61.9484,62.0804,13907.0
2022-12-05 10:30:00,65.87,65.89,65.62,65.73,5954.0,62.0804,62.0992,61.8448,61.9484,5954.0
2022-12-05 10:35:00,65.71,65.71,65.59,65.65,3941.0,61.9296,61.9296,61.8165,61.873,3941.0
2022-12-05 10:40:00,65.69,65.74,65.64,65.67,6466.0,61.9107,61.9579,61.8636,61.8919,6466.0
2022-12-05 10:45:00,65.69,65.7,65.55,65.56,1685.0,61.9107,61.9202,61.7788,61.7882,1685.0
2022-12-05 10:50:00,65.59,65.63,65.46,65.48,4058.0,61.8165,61.8542,61.694,61.7128,4058.0
2022-12-05 10:55:00,65.49,65.53,65.38,65.42,5879.0,61.7222,61.7599,61.6186,61.6563,5879.0
2022-12-05 11:00:00,65.42,65.53,65.4,65.44,2670.0,61.6563,61.7599,61.6374,61.6751,2670.0
2022-12-05 11:05:00,65.43,65.5,65.41,65.43,4561.0,61.6657,61.7317,61.6468,61.6657,4561.0
2022-12-05 11:10:00,65.47,65.59,65.4,65.4,6232.0,61.7034,61.8165,61.6374,61.6374,6232.0
2022-12-05 11:15:00,65.37,65.37,65.09,65.14,9562.0,61.6091,61.6091,61.3452,61.3924,9562.0
2022-12-05 11:20:00,65.14,65.14,65.02,65.14,6013.0,61.3924,61.3924,61.2793,61.3924,6013.0
2022-12-05 11:25:00,65.11,65.17,65.05,65.14,5750.0,61.3641,61.4206,61.3075,61.3924,5750.0
2022-12-05 11:30:00,65.17,65.17,65.08,65.11,7050.0,61.4206,61.4206,61.3358,61.3641,7050.0
2022-12-05 11:35:00,65.08,65.16,65.07,65.13,3770.0,61.3358,61.4112,61.3264,61.3829,3770.0
2022-12-05 11:40:00,65.17,65.17,65.04,65.04,8168.0,61.4206,61.4206,61.2981,61.2981,8168.0
2022-12-05 11:45:00,65.07,65.11,64.94,65.1,11247.0,61.3264,61.3641,61.2039,61.3547,11247.0
2022-12-05 11:50:00,65.09,65.15,65.04,65.13,5813.0,61.3452,61.4018,61.2981,61.3829,5813.0
2022-12-05 11:55:00,65.11,65.13,64.95,64.98,5873.0,61.3641,61.3829,61.2133,61.2416,5873.0
2022-12-05 12:00:00,64.98,65.02,64.93,64.95,6563.0,61.2416,61.2793,61.1945,61.2133,6563.0
2022-12-05 12:05:00,64.97,65.03,64.97,65.02,3657.0,61.2322,61.2887,61.2322,61.2793,3657.0
2022-12-05 12:10:00,65.02,65.04,64.95,64.96,8911.0,61.2793,61.2981,61.2133,61.2227,8911.0
2022-12-05 12:15:00,64.98,65.05,64.91,64.94,14753.0,61.2416,61.3075,61.1756,61.2039,14753.0
2022-12-05 12:20:00,64.93,64.95,64.86,64.91,8800.0,61.1945,61.2133,61.1285,61.1756,8800.0
2022-12-05 12:25:00,64.92,64.98,64.9,64.92,15062.0,61.185,61.2416,61.1662,61.185,15062.0
2022-12-05 12:30:00,64.91,64.95,64.76,64.76,7673.0,61.1756,61.2133,61.0342,61.0342,7673.0
2022-12-05 12:35:00,64.76,64.85,64.75,64.8,2112.0,61.0342,61.1191,61.0248,61.0719,2112.0
2022-12-05 12:40:00,64.79,64.79,64.63,64.67,23331.0,61.0625,61.0625,60.9117,60.9494,23331.0
2022-12-05 12:45:00,64.68,64.74,64.64,64.64,9722.0,60.9588,61.0154,60.9211,60.9211,9722.0
2022-12-05 12:50:00,64.64,64.68,64.63,64.66,3921.0,60.9211,60.9588,60.9117,60.94,3921.0
2022-12-05 12:55:00,64.63,64.63,64.54,64.56,13609.0,60.9117,60.9117,60.8269,60.8457,13609.0
2022-12-05 13:00:00,64.54,64.62,64.49,64.55,10317.0,60.8269,60.9023,60.7798,60.8363,10317.0
2022-12-05 13:05:00,64.57,64.57,64.5,64.52,5038.0,60.8552,60.8552,60.7892,60.808,5038.0
2022-12-05 13:10:00,64.54,64.61,64.51,64.59,11154.0,60.8269,60.8929,60.7986,60.874,11154.0
2022-12-05 13:15:00,64.57,64.58,64.55,64.56,4374.0,60.8552,60.8646,60.8363,60.8457,4374.0
2022-12-05 13:20:00,64.54,64.55,64.5,64.54,7931.0,60.8269,60.8363,60.7892,60.8269,7931.0
2022-12-05 13:25:00,64.54,64.68,64.54,64.68,10407.0,60.8269,60.9588,60.8269,60.9588,10407.0
2022-12-05 13:30:00,64.67,64.7,64.58,64.61,9720.0,60.9494,60.9777,60.8646,60.8929,9720.0
2022-12-05 13:35:00,64.61,64.62,64.54,64.62,5641.0,60.8929,60.9023,60.8269,60.9023,5641.0
2022-12-05 13:40:00,64.62,64.66,64.51,64.53,8772.0,60.9023,60.94,60.7986,60.8175,8772.0
2022-12-05 13:45:00,64.53,64.53,64.43,64.46,6184.0,60.8175,60.8175,60.7232,60.7515,6184.0
2022-12-05 13:50:00,64.45,64.45,64.38,64.39,12255.0,60.7421,60.7421,60.6761,60.6855,12255.0
2022-12-05 13:55:00,64.42,64.42,64.3,64.3,8637.0,60.7138,60.7138,60.6007,60.6007,8637.0
2022-12-05 14:00:00,64.27,64.33,64.27,64.3,7023.0,60.5724,60.629,60.5724,60.6007,7023.0
2022-12-05 14:05:00,64.29,64.33,64.27,64.29,6106.0,60.5913,60.629,60.5724,60.5913,6106.0
2022-12-05 14:10:00,64.3,64.44,64.3,64.42,5897.0,60.6007,60.7326,60.6007,60.7138,5897.0
2022-12-05 14:15:00,64.42,64.51,64.41,64.46,8085.0,60.7138,60.7986,60.7044,60.7515,8085.0
2022-12-05 14:20:00,64.45,64.47,64.3,64.32,6690.0,60.7421,60.7609,60.6007,60.6195,6690.0
2022-12-05 14:25:00,64.32,64.38,64.3,64.35,6791.0,60.6195,60.6761,60.6007,60.6478,6791.0
2022-12-05 14:30:00,64.36,64.36,64.28,64.29,4936.0,60.6572,60.6572,60.5818,60.5913,4936.0
2022-12-05 14:35:00,64.28,64.34,64.26,64.34,4101.0,60.5818,60.6384,60.563,60.6384,4101.0
2022-12-05 14:40:00,64.34,64.35,64.3,64.34,5612.0,60.6384,60.6478,60.6007,60.6384,5612.0
2022-12-05 14:45:00,64.34,64.35,64.21,64.31,6921.0,60.6384,60.6478,60.5159,60.6101,6921.0
2022-12-05 14:50:00,64.33,64.35,64.32,64.32,3141.0,60.629,60.6478,60.6195,60.6195,3141.0
2022-12-05 14:55:00,64.33,64.37,64.28,64.36,5486.0,60.629,60.6667,60.5818,60.6572,5486.0
2022-12-05 15:00:00,64.37,64.47,64.37,64.47,7009.0,60.6667,60.7609,60.6667,60.7609,7009.0
2022-12-05 15:05:00,64.47,64.49,64.4,64.48,7890.0,60.7609,60.7798,60.6949,60.7703,7890.0
2022-12-05 15:10:00,64.47,64.49,64.39,64.49,6740.0,60.7609,60.7798,60.6855,60.7798,6740.0
2022-12-05 15:15:00,64.48,64.49,64.4,64.43,12658.0,60.7703,60.7798,60.6949,60.7232,12658.0
2022-12-05 15:20:00,64.44,64.5,64.43,64.48,8858.0,60.7326,60.7892,60.7232,60.7703,8858.0
2022-12-05 15:25:00,64.48,64.5,64.4,64.46,14867.0,60.7703,60.7892,60.6949,60.7515,14867.0
2022-12-05 15:30:00,64.47,64.69,64.47,64.65,57378.0,60.7609,60.9683,60.7609,60.9306,57378.0
2022-12-05 15:35:00,64.68,64.76,64.67,64.72,15912.0,60.9588,61.0342,60.9494,60.9965,15912.0
2022-12-05 15:40:00,64.72,64.77,64.67,64.74,21373.0,60.9965,61.0437,60.9494,61.0154,21373.0
2022-12-05 15:45:00,64.75,64.79,64.67,64.77,16473.0,61.0248,61.0625,60.9494,61.0437,16473.0
2022-12-05 15:50:00,64.77,64.77,64.62,64.68,34947.0,61.0437,61.0437,60.9023,60.9588,34947.0
2022-12-05 15:55:00,64.68,64.71,64.53,64.67,133705.0,60.9588,60.9871,60.8175,60.9494,133705.0
2022-12-06 09:30:00,64.42,64.45,64.11,64.42,27990.0,60.7138,60.7421,60.4216,60.7138,27990.0
2022-12-06 09:35:00,64.42,64.44,64.07,64.12,12473.0,60.7138,60.7326,60.3839,60.4311,12473.0
2022-12-06 09:40:00,64.09,64.27,64.06,64.1,10590.0,60.4028,60.5724,60.3745,60.4122,10590.0
2022-12-06 09:45:00,64.07,64.25,63.92,64.13,10035.0,60.3839,60.5536,60.2426,60.4405,10035.0
2022-12-06 09:50:00,64.1,64.12,63.72,63.77,12258.0,60.4122,60.4311,60.0541,60.1012,12258.0
2022-12-06 09:55:00,63.76,63.76,63.46,63.48,11923.0,60.0918,60.0918,59.809,59.8279,11923.0
2022-12-06 10:00:00,63.49,63.69,63.46,63.62,11597.0,59.8373,60.0258,59.809,59.9598,11597.0
2022-12-06 10:05:00,63.6,63.62,63.45,63.53,9659.0,59.941,59.9598,59.7996,59.875,9659.0
2022-12-06 10:10:00,63.48,63.55,63.39,63.4,11252.0,59.8279,59.8938,59.7431,59.7525,11252.0
2022-12-06 10:15:00,63.41,63.51,63.27,63.39,10941.0,59.7619,59.8561,59.63,59.7431,10941.0
2022-12-06 10:20:00,63.38,63.4,63.22,63.27,7841.0,59.7336,59.7525,59.5828,59.63,7841.0
2022-12-06 10:25:00,63.28,63.32,63.01,63.05,12752.0,59.6394,59.6771,59.3849,59.4226,12752.0
2022-12-06 10:30:00,63.03,63.11,62.83,62.89,14533.0,59.4038,59.4792,59.2153,59.2718,14533.0
2022-12-06 10:35:00,62.87,62.97,62.77,62.85,10083.0,59.253,59.3472,59.1587,59.2341,10083.0
2022-12-06 10:40:00,62.84,62.99,62.73,62.96,42648.0,59.2247,59.3661,59.121,59.3378,42648.0
2022-12-06 10:45:00,62.97,63.03,62.93,63.03,7600.0,59.3472,59.4038,59.3095,59.4038,7600.0
2022-12-06 10:50:00,63.03,63.13,63.02,63.04,5373.0,59.4038,59.498,59.3943,59.4132,5373.0
2022-12-06 10:55:00,63.01,63.07,62.93,62.97,4932.0,59.3849,59.4415,59.3095,59.3472,4932.0
2022-12-06 11:00:00,62.98,63.03,62.91,62.94,8134.0,59.3566,59.4038,59.2907,59.3189,8134.0
2022-12-06 11:05:00,62.93,63.02,62.92,63.01,5448.0,59.3095,59.3943,59.3001,59.3849,5448.0
2022-12-06 11:10:00,63.02,63.21,62.99,63.06,10491.0,59.3943,59.5734,59.3661,59.432,10491.0
2022-12-06 11:15:00,63.06,63.09,62.94,62.98,16840.0,59.432,59.4603,59.3189,59.3566,16840.0
2022-12-06 11:20:00,62.98,63.15,62.94,63.12,14266.0,59.3566,59.5169,59.3189,59.4886,14266.0
2022-12-06 11:25:00,63.14,63.22,63.06,63.22,14317.0,59.5074,59.5828,59.432,59.5828,14317.0
2022-12-06 11:30:00,63.22,63.34,63.17,63.31,23802.0,59.5828,59.6959,59.5357,59.6677,23802.0
2022-12-06 11:35:00,63.32,63.52,63.32,63.37,11634.0,59.6771,59.8656,59.6771,59.7242,11634.0
2022-12-06 11:40:00,63.4,63.44,63.33,63.44,12840.0,59.7525,59.7902,59.6865,59.7902,12840.0
2022-12-06 11:45:00,63.44,63.55,63.41,63.43,7673.0,59.7902,59.8938,59.7619,59.7808,7673.0
2022-12-06 11:50:00,63.4,63.46,63.36,63.38,19422.0,59.7525,59.809,59.7148,59.7336,19422.0
2022-12-06 11:55:00,63.34,63.43,63.26,63.37,5769.0,59.6959,59.7808,59.6205,59.7242,5769.0
2022-12-06 12:00:00,63.4,63.51,63.39,63.49,5021.0,59.7525,59.8561,59.7431,59.8373,5021.0
2022-12-06 12:05:00,63.47,63.5,63.4,63.48,6141.0,59.8184,59.8467,59.7525,59.8279,6141.0
2022-12-06 12:10:00,63.47,63.48,63.35,63.4,6996.0,59.8184,59.8279,59.7054,59.7525,6996.0
2022-12-06 12:15:00,63.4,63.4,63.24,63.28,13332.0,59.7525,59.7525,59.6017,59.6394,13332.0
2022-12-06 12:20:00,63.28,63.5,63.28,63.5,10356.0,59.6394,59.8467,59.6394,59.8467,10356.0
2022-12-06 12:25:00,63.5,63.63,63.47,63.58,11906.0,59.8467,59.9692,59.8184,59.9221,11906.0
2022-12-06 12:30:00,63.57,63.59,63.48,63.53,7582.0,59.9127,59.9315,59.8279,59.875,7582.0
2022-12-06 12:35:00,63.57,63.57,63.47,63.48,4890.0,59.9127,59.9127,59.8184,59.8279,4890.0
2022-12-06 12:40:00,63.46,63.49,63.41,63.49,2753.0,59.809,59.8373,59.7619,59.8373,2753.0
2022-12-06 12:45:00,63.47,63.48,63.39,63.46,7176.0,59.8184,59.8279,59.7431,59.809,7176.0
2022-12-06 12:50:00,63.45,63.45,63.33,63.36,6844.0,59.7996,59.7996,59.6865,59.7148,6844.0
2022-12-06 12:55:00,63.36,63.36,63.29,63.32,4830.0,59.7148,59.7148,59.6488,59.6771,4830.0
2022-12-06 13:00:00,63.3,63.35,63.27,63.3,3841.0,59.6582,59.7054,59.63,59.6582,3841.0
2022-12-06 13:05:00,63.3,63.31,63.18,63.19,9381.0,59.6582,59.6677,59.5451,59.5546,9381.0
2022-12-06 13:10:00,63.2,63.31,63.19,63.31,13628.0,59.564,59.6677,59.5546,59.6677,13628.0
2022-12-06 13:15:00,63.31,63.37,63.3,63.35,3849.0,59.6677,59.7242,59.6582,59.7054,3849.0
2022-12-06 13:20:00,63.32,63.35,63.27,63.27,4178.0,59.6771,59.7054,59.63,59.63,4178.0
2022-12-06 13:25:00,63.27,63.29,63.23,63.28,6057.0,59.63,59.6488,59.5923,59.6394,6057.0
2022-12-06 13:30:00,63.27,63.29,63.19,63.29,4232.0,59.63,59.6488,59.5546,59.6488,4232.0
2022-12-06 13:35:00,63.29,63.35,63.26,63.33,8372.0,59.6488,59.7054,59.6205,59.6865,8372.0
2022-12-06 13:40:00,63.32,63.41,63.32,63.41,6818.0,59.6771,59.7619,59.6771,59.7619,6818.0
2022-12-06 13:45:00,63.41,63.44,63.37,63.42,5334.0,59.7619,59.7902,59.7242,59.7713,5334.0
2022-12-06 13:50:00,63.44,63.46,63.39,63.41,4470.0,59.7902,59.809,59.7431,59.7619,4470.0
2022-12-06 13:55:00,63.39,63.39,63.34,63.39,3351.0,59.7431,59.7431,59.6959,59.7431,3351.0
2022-12-06 14:00:00,63.37,63.39,63.25,63.29,6830.0,59.7242,59.7431,59.6111,59.6488,6830.0
2022-12-06 14:05:00,63.28,63.28,63.11,63.11,6393.0,59.6394,59.6394,59.4792,59.4792,6393.0
2022-12-06 14:10:00,63.11,63.12,63.06,63.08,6582.0,59.4792,59.4886,59.432,59.4509,6582.0
2022-12-06 14:15:00,63.06,63.17,63.04,63.12,5186.0,59.432,59.5357,59.4132,59.4886,5186.0
2022-12-06 14:20:00,63.16,63.16,63.1,63.16,5057.0,59.5263,59.5263,59.4697,59.5263,5057.0
2022-12-06 14:25:00,63.14,63.16,63.06,63.07,5814.0,59.5074,59.5263,59.432,59.4415,5814.0
2022-12-06 14:30:00,63.05,63.1,63.01,63.01,8710.0,59.4226,59.4697,59.3849,59.3849,8710.0
2022-12-06 14:35:00,63.0,63.01,62.95,63.01,13648.0,59.3755,59.3849,59.3284,59.3849,13648.0
2022-12-06 14:40:00,63.01,63.06,62.97,63.05,10583.0,59.3849,59.432,59.3472,59.4226,10583.0
2022-12-06 14:45:00,63.06,63.09,63.05,63.07,6100.0,59.432,59.4603,59.4226,59.4415,6100.0
2022-12-06 14:50:00,63.07,63.12,63.02,63.11,10761.0,59.4415,59.4886,59.3943,59.4792,10761.0
2022-12-06 14:55:00,63.11,63.13,63.06,63.07,7249.0,59.4792,59.498,59.432,59.4415,7249.0
2022-12-06 15:00:00,63.05,63.2,63.04,63.14,16532.0,59.4226,59.564,59.4132,59.5074,16532.0
2022-12-06 15:05:00,63.14,63.15,63.03,63.05,10828.0,59.5074,59.5169,59.4038,59.4226,10828.0
2022-12-06 15:10:00,63.03,63.03,62.95,63.0,11794.0,59.4038,59.4038,59.3284,59.3755,11794.0
2022-12-06 15:15:00,63.01,63.06,62.91,62.91,9458.0,59.3849,59.432,59.2907,59.2907,9458.0
2022-12-06 15:20:00,62.92,62.96,62.83,62.95,15410.0,59.3001,59.3378,59.2153,59.3284,15410.0
2022-12-06 15:25:00,62.96,63.0,62.81,62.86,14573.0,59.3378,59.3755,59.1964,59.2435,14573.0
2022-12-06 15:30:00,62.86,63.09,62.83,63.06,44784.0,59.2435,59.4603,59.2153,59.432,44784.0
2022-12-06 15:35:00,63.07,63.1,63.02,63.08,23019.0,59.4415,59.4697,59.3943,59.4509,23019.0
2022-12-06 15:40:00,63.07,63.2,63.03,63.17,39374.0,59.4415,59.564,59.4038,59.5357,39374.0
2022-12-06 15:45:00,63.16,63.22,63.15,63.19,30970.0,59.5263,59.5828,59.5169,59.5546,30970.0
2022-12-06 15:50:00,63.2,63.28,63.18,63.18,48668.0,59.564,59.6394,59.5451,59.5451,48668.0
2022-12-06 15:55:00,63.18,63.19,62.87,63.07,175318.0,59.5451,59.5546,59.253,59.4415,175318.0
2022-12-07 09:30:00,62.68,62.78,62.31,62.69,23602.0,59.0739,59.1681,58.7252,59.0833,23602.0
2022-12-07 09:35:00,62.7,63.01,62.69,62.96,5806.0,59.0927,59.3849,59.0833,59.3378,5806.0
2022-12-07 09:40:00,62.96,63.07,62.58,62.68,20939.0,59.3378,59.4415,58.9797,59.0739,20939.0
2022-12-07 09:45:00,62.68,62.8,62.51,62.53,22199.0,59.0739,59.187,58.9137,58.9325,22199.0
2022-12-07 09:50:00,62.52,62.81,62.45,62.81,14946.0,58.9231,59.1964,58.8571,59.1964,14946.0
2022-12-07 09:55:00,62.81,62.87,62.63,62.64,6026.0,59.1964,59.253,59.0268,59.0362,6026.0
2022-12-07 10:00:00,62.58,62.94,62.46,62.94,10007.0,58.9797,59.3189,58.8666,59.3189,10007.0
2022-12-07 10:05:00,62.96,63.14,62.94,63.03,21600.0,59.3378,59.5074,59.3189,59.4038,21600.0
2022-12-07 10:10:00,63.01,63.02,62.73,62.96,10137.0,59.3849,59.3943,59.121,59.3378,10137.0
2022-12-07 10:15:00,62.98,63.14,62.95,62.95,6483.0,59.3566,59.5074,59.3284,59.3284,6483.0
2022-12-07 10:20:00,62.99,63.09,62.91,62.98,18004.0,59.3661,59.4603,59.2907,59.3566,18004.0
2022-12-07 10:25:00,63.0,63.19,62.87,63.19,5864.0,59.3755,59.5546,59.253,59.5546,5864.0
2022-12-07 10:30:00,63.13,63.24,63.09,63.1,18576.0,59.498,59.6017,59.4603,59.4697,18576.0
2022-12-07 10:35:00,63.09,63.11,62.96,63.0,8586.0,59.4603,59.4792,59.3378,59.3755,8586.0
2022-12-07 10:40:00,63.0,63.05,62.94,63.01,19028.0,59.3755,59.4226,59.3189,59.3849,19028.0
2022-12-07 10:45:00,63.01,63.07,62.93,63.05,7351.0,59.3849,59.4415,59.3095,59.4226,7351.0
2022-12-07 10:50:00,63.03,63.18,63.02,63.12,5572.0,59.4038,59.5451,59.3943,59.4886,5572.0
2022-12-07 10:55:00,63.13,63.18,63.08,63.11,8997.0,59.498,59.5451,59.4509,59.4792,8997.0
2022-12-07 11:00:00,63.13,63.23,63.08,63.22,18298.0,59.498,59.5923,59.4509,59.5828,18298.0
2022-12-07 11:05:00,63.24,63.31,63.19,63.22,26477.0,59.6017,59.6677,59.5546,59.5828,26477.0
2022-12-07 11:10:00,63.23,63.23,62.99,63.03,10900.0,59.5923,59.5923,59.3661,59.4038,10900.0
2022-12-07 11:15:00,63.03,63.12,63.01,63.02,7732.0,59.4038,59.4886,59.3849,59.3943,7732.0
2022-12-07 11:20:00,63.03,63.03,62.84,62.85,10302.0,59.4038,59.4038,59.2247,59.2341,10302.0
2022-12-07 11:25:00,62.86,62.9,62.8,62.82,9993.0,59.2435,59.2812,59.187,59.2058,9993.0
2022-12-07 11:30:00,62.8,62.92,62.76,62.84,9604.0,59.187,59.3001,59.1493,59.2247,9604.0
2022-12-07 11:35:00,62.83,62.95,62.83,62.9,6048.0,59.2153,59.3284,59.2153,59.2812,6048.0
2022-12-07 11:40:00,62.91,62.97,62.89,62.94,2928.0,59.2907,59.3472,59.2718,59.3189,2928.0
2022-12-07 11:45:00,62.94,63.04,62.94,63.04,9433.0,59.3189,59.4132,59.3189,59.4132,9433.0
2022-12-07 11:50:00,63.02,63.07,62.94,62.99,5335.0,59.3943,59.4415,59.3189,59.3661,5335.0
2022-12-07 11:55:00,63.0,63.09,62.95,63.06,9034.0,59.3755,59.4603,59.3284,59.432,9034.0
2022-12-07 12:00:00,63.05,63.09,62.93,62.98,5301.0,59.4226,59.4603,59.3095,59.3566,5301.0
2022-12-07 12:05:00,62.97,63.04,62.95,63.03,5904.0,59.3472,59.4132,59.3284,59.4038,5904.0
2022-12-07 12:10:00,63.02,63.12,62.9,62.93,6106.0,59.3943,59.4886,59.2812,59.3095,6106.0
2022-12-07 12:15:00,62.96,63.03,62.94,62.94,7130.0,59.3378,59.4038,59.3189,59.3189,7130.0
2022-12-07 12:20:00,62.94,62.97,62.89,62.91,5872.0,59.3189,59.3472,59.2718,59.2907,5872.0
2022-12-07 12:25:00,62.95,62.96,62.83,62.83,5673.0,59.3284,59.3378,59.2153,59.2153,5673.0
2022-12-07 12:30:00,62.85,62.89,62.8,62.83,6115.0,59.2341,59.2718,59.187,59.2153,6115.0
2022-12-07 12:35:00,62.83,62.97,62.82,62.96,7362.0,59.2153,59.3472,59.2058,59.3378,7362.0
2022-12-07 12:40:00,62.94,63.07,62.94,63.02,5356.0,59.3189,59.4415,59.3189,59.3943,5356.0
2022-12-07 12:45:00,63.02,63.07,63.01,63.02,3708.0,59.3943,59.4415,59.3849,59.3943,3708.0
2022-12-07 12:50:00,63.01,63.04,62.95,62.99,3377.0,59.3849,59.4132,59.3284,59.3661,3377.0
2022-12-07 12:55:00,62.98,63.02,62.94,62.99,4233.0,59.3566,59.3943,59.3189,59.3661,4233.0
2022-12-07 13:00:00,63.0,63.06,62.97,62.98,5666.0,59.3755,59.432,59.3472,59.3566,5666.0
2022-12-07 13:05:00,62.95,63.01,62.9,63.0,2496.0,59.3284,59.3849,59.2812,59.3755,2496.0
2022-12-07 13:10:00,63.0,63.09,62.98,63.06,6932.0,59.3755,59.4603,59.3566,59.432,6932.0
2022-12-07 13:15:00,63.05,63.05,62.99,62.99,2454.0,59.4226,59.4226,59.3661,59.3661,2454.0
2022-12-07 13:20:00,62.96,62.99,62.92,62.95,6682.0,59.3378,59.3661,59.3001,59.3284,6682.0
2022-12-07 13:25:00,62.95,62.96,62.91,62.95,4134.0,59.3284,59.3378,59.2907,59.3284,4134.0
2022-12-07 13:30:00,62.93,62.93,62.88,62.92,6252.0,59.3095,59.3095,59.2624,59.3001,6252.0
2022-12-07 13:35:00,62.91,62.94,62.85,62.87,7581.0,59.2907,59.3189,59.2341,59.253,7581.0
2022-12-07 13:40:00,62.88,62.91,62.77,62.77,6036.0,59.2624,59.2907,59.1587,59.1587,6036.0
2022-12-07 13:45:00,62.77,62.83,62.74,62.83,5020.0,59.1587,59.2153,59.1304,59.2153,5020.0
2022-12-07 13:50:00,62.83,62.83,62.74,62.79,5914.0,59.2153,59.2153,59.1304,59.1776,5914.0
2022-12-07 13:55:00,62.76,62.76,62.65,62.65,4557.0,59.1493,59.1493,59.0456,59.0456,4557.0
2022-12-07 14:00:00,62.65,62.66,62.53,62.54,3666.0,59.0456,59.0551,58.9325,58.942,3666.0
2022-12-07 14:05:00,62.55,62.57,62.54,62.56,3983.0,58.9514,58.9702,58.942,58.9608,3983.0
2022-12-07 14:10:00,62.55,62.69,62.54,62.69,5990.0,58.9514,59.0833,58.942,59.0833,5990.0
2022-12-07 14:15:00,62.7,62.7,62.59,62.59,4741.0,59.0927,59.0927,58.9891,58.9891,4741.0
2022-12-07 14:20:00,62.57,62.6,62.46,62.49,5605.0,58.9702,58.9985,58.8666,58.8948,5605.0
2022-12-07 14:25:00,62.51,62.58,62.5,62.53,4873.0,58.9137,58.9797,58.9043,58.9325,4873.0
2022-12-07 14:30:00,62.53,62.64,62.49,62.61,6304.0,58.9325,59.0362,58.8948,59.0079,6304.0
2022-12-07 14:35:00,62.62,62.67,62.6,62.65,4507.0,59.0174,59.0645,58.9985,59.0456,4507.0
2022-12-07 14:40:00,62.67,62.7,62.63,62.7,7337.0,59.0645,59.0927,59.0268,59.0927,7337.0
2022-12-07 14:45:00,62.69,62.74,62.66,62.68,8319.0,59.0833,59.1304,59.0551,59.0739,8319.0
2022-12-07 14:50:00,62.68,62.69,62.59,62.61,5067.0,59.0739,59.0833,58.9891,59.0079,5067.0
2022-12-07 14:55:00,62.61,62.61,62.5,62.55,6685.0,59.0079,59.0079,58.9043,58.9514,6685.0
2022-12-07 15:00:00,62.57,62.68,62.55,62.67,8955.0,58.9702,59.0739,58.9514,59.0645,8955.0
2022-12-07 15:05:00,62.68,62.76,62.65,62.65,9056.0,59.0739,59.1493,59.0456,59.0456,9056.0
2022-12-07 15:10:00,62.68,62.78,62.68,62.75,4666.0,59.0739,59.1681,59.0739,59.1399,4666.0
2022-12-07 15:15:00,62.73,62.78,62.6,62.62,7239.0,59.121,59.1681,58.9985,59.0174,7239.0
2022-12-07 15:20:00,62.62,62.62,62.54,62.59,8980.0,59.0174,59.0174,58.942,58.9891,8980.0
2022-12-07 15:25:00,62.59,62.67,62.58,62.65,6829.0,58.9891,59.0645,58.9797,59.0456,6829.0
2022-12-07 15:30:00,62.66,62.74,62.66,62.69,11418.0,59.0551,59.1304,59.0551,59.0833,11418.0
2022-12-07 15:35:00,62.71,62.75,62.66,62.73,12861.0,59.1022,59.1399,59.0551,59.121,12861.0
2022-12-07 15:40:00,62.73,62.74,62.64,62.72,9745.0,59.121,59.1304,59.0362,59.1116,9745.0
2022-12-07 15:45:00,62.71,62.8,62.7,62.77,18239.0,59.1022,59.187,59.0927,59.1587,18239.0
2022-12-07 15:50:00,62.76,62.98,62.75,62.92,55803.0,59.1493,59.3566,59.1399,59.3001,55803.0
2022-12-07 15:55:00,62.93,63.06,62.93,62.99,163155.0,59.3095,59.432,59.3095,59.3661,163155.0
2022-12-08 09:30:00,63.64,63.94,63.58,63.78,65347.0,59.9787,60.2614,59.9221,60.1106,65347.0
2022-12-08 09:35:00,63.77,63.77,63.22,63.4,3636.0,60.1012,60.1012,59.5828,59.7525,3636.0
2022-12-08 09:40:00,63.4,63.64,63.17,63.23,11686.0,59.7525,59.9787,59.5357,59.5923,11686.0
2022-12-08 09:45:00,63.14,63.35,63.13,63.33,3460.0,59.5074,59.7054,59.498,59.6865,3460.0
2022-12-08 09:50:00,63.33,63.53,63.3,63.47,17985.0,59.6865,59.875,59.6582,59.8184,17985.0
2022-12-08 09:55:00,63.44,63.6,63.42,63.59,5802.0,59.7902,59.941,59.7713,59.9315,5802.0
2022-12-08 10:00:00,63.61,63.65,63.5,63.5,9552.0,59.9504,59.9881,59.8467,59.8467,9552.0
2022-12-08 10:05:00,63.54,63.62,63.49,63.54,5147.0,59.8844,59.9598,59.8373,59.8844,5147.0
2022-12-08 10:10:00,63.53,63.72,63.52,63.72,10142.0,59.875,60.0541,59.8656,60.0541,10142.0
2022-12-08 10:15:00,63.72,63.74,63.56,63.62,6554.0,60.0541,60.0729,59.9033,59.9598,6554.0
2022-12-08 10:20:00,63.62,63.71,63.61,63.71,6525.0,59.9598,60.0446,59.9504,60.0446,6525.0
2022-12-08 10:25:00,63.71,63.8,63.67,63.68,8835.0,60.0446,60.1295,60.0069,60.0164,8835.0
2022-12-08 10:30:00,63.69,63.82,63.65,63.81,4911.0,60.0258,60.1483,59.9881,60.1389,4911.0
2022-12-08 10:35:00,63.8,63.85,63.71,63.76,5553.0,60.1295,60.1766,60.0446,60.0918,5553.0
2022-12-08 10:40:00,63.74,63.77,63.7,63.75,2800.0,60.0729,60.1012,60.0352,60.0823,2800.0
2022-12-08 10:45:00,63.73,63.76,63.63,63.76,2429.0,60.0635,60.0918,59.9692,60.0918,2429.0
2022-12-08 10:50:00,63.77,63.8,63.69,63.73,3126.0,60.1012,60.1295,60.0258,60.0635,3126.0
2022-12-08 10:55:00,63.77,63.83,63.71,63.72,5809.0,60.1012,60.1577,60.0446,60.0541,5809.0
2022-12-08 11:00:00,63.76,63.83,63.66,63.7,5459.0,60.0918,60.1577,59.9975,60.0352,5459.0
2022-12-08 11:05:00,63.65,63.71,63.59,63.64,4638.0,59.9881,60.0446,59.9315,59.9787,4638.0
2022-12-08 11:10:00,63.66,63.84,63.66,63.81,7218.0,59.9975,60.1672,59.9975,60.1389,7218.0
2022-12-08 11:15:00,63.79,63.96,63.79,63.96,8204.0,60.12,60.2803,60.12,60.2803,8204.0
2022-12-08 11:20:00,63.96,64.06,63.83,63.86,35117.0,60.2803,60.3745,60.1577,60.186,35117.0
2022-12-08 11:25:00,63.85,64.01,63.79,64.0,6098.0,60.1766,60.3274,60.12,60.318,6098.0
2022-12-08 11:30:00,64.01,64.07,63.97,64.02,7073.0,60.3274,60.3839,60.2897,60.3368,7073.0
2022-12-08 11:35:00,64.01,64.15,63.96,64.15,8268.0,60.3274,60.4593,60.2803,60.4593,8268.0
2022-12-08 11:40:00,64.14,64.14,63.83,63.97,51541.0,60.4499,60.4499,60.1577,60.2897,51541.0
2022-12-08 11:45:00,63.97,64.04,63.91,64.04,7571.0,60.2897,60.3557,60.2331,60.3557,7571.0
2022-12-08 11:50:00,64.06,64.06,63.9,64.0,5580.0,60.3745,60.3745,60.2237,60.318,5580.0
2022-12-08 11:55:00,64.0,64.01,63.92,63.92,5911.0,60.318,60.3274,60.2426,60.2426,5911.0
2022-12-08 12:00:00,63.89,63.95,63.83,63.83,6899.0,60.2143,60.2708,60.1577,60.1577,6899.0
2022-12-08 12:05:00,63.84,63.93,63.83,63.93,5213.0,60.1672,60.252,60.1577,60.252,5213.0
2022-12-08 12:10:00,63.94,63.98,63.88,63.92,6932.0,60.2614,60.2991,60.2049,60.2426,6932.0
2022-12-08 12:15:00,63.89,63.92,63.88,63.92,4116.0,60.2143,60.2426,60.2049,60.2426,4116.0
2022-12-08 12:20:00,63.92,63.94,63.84,63.91,6611.0,60.2426,60.2614,60.1672,60.2331,6611.0
2022-12-08 12:25:00,63.93,63.93,63.8,63.81,6125.0,60.252,60.252,60.1295,60.1389,6125.0
2022-12-08 12:30:00,63.79,63.82,63.71,63.77,4929.0,60.12,60.1483,60.0446,60.1012,4929.0
2022-12-08 12:35:00,63.77,63.77,63.54,63.59,3746.0,60.1012,60.1012,59.8844,59.9315,3746.0
2022-12-08 12:40:00,63.57,63.63,63.51,63.52,5984.0,59.9127,59.9692,59.8561,59.8656,5984.0
2022-12-08 12:45:00,63.54,63.58,63.47,63.53,5303.0,59.8844,59.9221,59.8184,59.875,5303.0
2022-12-08 12:50:00,63.58,63.67,63.56,63.67,5939.0,59.9221,60.0069,59.9033,60.0069,5939.0
2022-12-08 12:55:00,63.63,63.7,63.62,63.65,5373.0,59.9692,60.0352,59.9598,59.9881,5373.0
2022-12-08 13:00:00,63.67,63.75,63.66,63.75,1843.0,60.0069,60.0823,59.9975,60.0823,1843.0
2022-12-08 13:05:00,63.74,63.8,63.7,63.79,3836.0,60.0729,60.1295,60.0352,60.12,3836.0
2022-12-08 13:10:00,63.76,63.77,63.68,63.69,4827.0,60.0918,60.1012,60.0164,60.0258,4827.0
2022-12-08 13:15:00,63.69,63.76,63.68,63.76,5522.0,60.0258,60.0918,60.0164,60.0918,5522.0
2022-12-08 13:20:00,63.72,63.72,63.63,63.71,2278.0,60.0541,60.0541,59.9692,60.0446,2278.0
2022-12-08 13:25:00,63.71,63.85,63.68,63.85,8546.0,60.0446,60.1766,60.0164,60.1766,8546.0
2022-12-08 13:30:00,63.87,63.94,63.87,63.93,7083.0,60.1954,60.2614,60.1954,60.252,7083.0
2022-12-08 13:35:00,63.94,63.97,63.9,63.97,4380.0,60.2614,60.2897,60.2237,60.2897,4380.0
2022-12-08 13:40:00,63.98,64.01,63.93,64.0,4292.0,60.2991,60.3274,60.252,60.318,4292.0
2022-12-08 13:45:00,64.0,64.01,63.92,63.93,3647.0,60.318,60.3274,60.2426,60.252,3647.0
2022-12-08 13:50:00,63.93,63.93,63.86,63.86,4147.0,60.252,60.252,60.186,60.186,4147.0
2022-12-08 13:55:00,63.89,63.89,63.83,63.84,2866.0,60.2143,60.2143,60.1577,60.1672,2866.0
2022-12-08 14:00:00,63.84,63.84,63.66,63.67,5921.0,60.1672,60.1672,59.9975,60.0069,5921.0
2022-12-08 14:05:00,63.66,63.66,63.5,63.59,5622.0,59.9975,59.9975,59.8467,59.9315,5622.0
2022-12-08 14:10:00,63.59,63.59,63.47,63.55,5538.0,59.9315,59.9315,59.8184,59.8938,5538.0
2022-12-08 14:15:00,63.55,63.57,63.48,63.55,5456.0,59.8938,59.9127,59.8279,59.8938,5456.0
2022-12-08 14:20:00,63.57,63.61,63.53,63.58,4200.0,59.9127,59.9504,59.875,59.9221,4200.0
2022-12-08 14:25:00,63.61,63.61,63.44,63.44,5550.0,59.9504,59.9504,59.7902,59.7902,5550.0
2022-12-08 14:30:00,63.46,63.47,63.39,63.39,6332.0,59.809,59.8184,59.7431,59.7431,6332.0
2022-12-08 14:35:00,63.39,63.48,63.36,63.45,17192.0,59.7431,59.8279,59.7148,59.7996,17192.0
2022-12-08 14:40:00,63.44,63.52,63.43,63.44,7068.0,59.7902,59.8656,59.7808,59.7902,7068.0
2022-12-08 14:45:00,63.45,63.55,63.41,63.54,6805.0,59.7996,59.8938,59.7619,59.8844,6805.0
2022-12-08 14:50:00,63.54,63.66,63.5,63.65,10679.0,59.8844,59.9975,59.8467,59.9881,10679.0
2022-12-08 14:55:00,63.64,63.66,63.56,63.58,8415.0,59.9787,59.9975,59.9033,59.9221,8415.0
2022-12-08 15:00:00,63.57,63.58,63.5,63.56,7749.0,59.9127,59.9221,59.8467,59.9033,7749.0
2022-12-08 15:05:00,63.56,63.69,63.51,63.69,9863.0,59.9033,60.0258,59.8561,60.0258,9863.0
2022-12-08 15:10:00,63.7,63.79,63.69,63.73,10241.0,60.0352,60.12,60.0258,60.0635,10241.0
2022-12-08 15:15:00,63.75,63.88,63.7,63.86,12288.0,60.0823,60.2049,60.0352,60.186,12288.0
2022-12-08 15:20:00,63.86,63.97,63.81,63.96,12359.0,60.186,60.2897,60.1389,60.2803,12359.0
2022-12-08 15:25:00,63.99,64.0,63.94,63.96,15752.0,60.3085,60.318,60.2614,60.2803,15752.0
2022-12-08 15:30:00,63.97,64.05,63.93,63.95,17751.0,60.2897,60.3651,60.252,60.2708,17751.0
2022-12-08 15:35:00,63.95,63.95,63.81,63.83,17360.0,60.2708,60.2708,60.1389,60.1577,17360.0
2022-12-08 15:40:00,63.83,63.86,63.73,63.75,21826.0,60.1577,60.186,60.0635,60.0823,21826.0
2022-12-08 15:45:00,63.75,63.75,63.57,63.59,19826.0,60.0823,60.0823,59.9127,59.9315,19826.0
2022-12-08 15:50:00,63.59,63.79,63.56,63.79,50165.0,59.9315,60.12,59.9033,60.12,50165.0
2022-12-08 15:55:00,63.81,63.94,63.79,63.93,131894.0,60.1389,60.2614,60.12,60.252,131894.0
2022-12-09 09:30:00,63.91,64.14,63.77,64.12,17234.0,60.2331,60.4499,60.1012,60.4311,17234.0
2022-12-09 09:35:00,64.2,64.49,64.11,64.48,7893.0,60.5065,60.7798,60.4216,60.7703,7893.0
2022-12-09 09:40:00,64.44,64.78,64.44,64.73,31665.0,60.7326,61.0531,60.7326,61.006,31665.0
2022-12-09 09:45:00,64.76,64.84,64.74,64.79,23163.0,61.0342,61.1096,61.0154,61.0625,23163.0
2022-12-09 09:50:00,64.75,64.88,64.4,64.88,20795.0,61.0248,61.1473,60.6949,61.1473,20795.0
2022-12-09 09:55:00,64.84,64.95,64.75,64.9,26488.0,61.1096,61.2133,61.0248,61.1662,26488.0
2022-12-09 10:00:00,64.94,65.22,64.76,65.15,20938.0,61.2039,61.4678,61.0342,61.4018,20938.0
2022-12-09 10:05:00,65.17,65.31,65.1,65.23,21723.0,61.4206,61.5526,61.3547,61.4772,21723.0
2022-12-09 10:10:00,65.25,65.26,65.14,65.23,7170.0,61.496,61.5055,61.3924,61.4772,7170.0
2022-12-09 10:15:00,65.27,65.32,65.19,65.22,8235.0,61.5149,61.562,61.4395,61.4678,8235.0
2022-12-09 10:20:00,65.23,65.26,64.98,65.01,10206.0,61.4772,61.5055,61.2416,61.2699,10206.0
2022-12-09 10:25:00,65.01,65.2,64.99,65.19,12907.0,61.2699,61.4489,61.251,61.4395,12907.0
2022-12-09 10:30:00,65.22,65.4,65.21,65.27,12769.0,61.4678,61.6374,61.4583,61.5149,12769.0
2022-12-09 10:35:00,65.3,65.39,65.24,65.36,5641.0,61.5432,61.628,61.4866,61.5997,5641.0
2022-12-09 10:40:00,65.34,65.35,65.09,65.12,6006.0,61.5809,61.5903,61.3452,61.3735,6006.0
2022-12-09 10:45:00,65.13,65.15,64.97,64.97,8672.0,61.3829,61.4018,61.2322,61.2322,8672.0
2022-12-09 10:50:00,64.98,65.15,64.96,65.12,20926.0,61.2416,61.4018,61.2227,61.3735,20926.0
2022-12-09 10:55:00,65.13,65.53,65.12,65.53,11033.0,61.3829,61.7599,61.3735,61.7599,11033.0
2022-12-09 11:00:00,65.52,65.57,65.47,65.53,10129.0,61.7505,61.7976,61.7034,61.7599,10129.0
2022-12-09 11:05:00,65.53,65.54,65.42,65.42,5915.0,61.7599,61.7694,61.6563,61.6563,5915.0
2022-12-09 11:10:00,65.42,65.47,65.37,65.4,13247.0,61.6563,61.7034,61.6091,61.6374,13247.0
2022-12-09 11:15:00,65.39,65.45,65.31,65.31,10124.0,61.628,61.6845,61.5526,61.5526,10124.0
2022-12-09 11:20:00,65.3,65.38,65.23,65.3,7560.0,61.5432,61.6186,61.4772,61.5432,7560.0
2022-12-09 11:25:00,65.28,65.28,65.08,65.11,11263.0,61.5243,61.5243,61.3358,61.3641,11263.0
2022-12-09 11:30:00,65.09,65.16,65.0,65.14,10133.0,61.3452,61.4112,61.2604,61.3924,10133.0
2022-12-09 11:35:00,65.12,65.19,65.02,65.02,7954.0,61.3735,61.4395,61.2793,61.2793,7954.0
2022-12-09 11:40:00,65.04,65.1,64.96,65.09,9382.0,61.2981,61.3547,61.2227,61.3452,9382.0
2022-12-09 11:45:00,65.08,65.21,65.07,65.09,9849.0,61.3358,61.4583,61.3264,61.3452,9849.0
2022-12-09 11:50:00,65.11,65.24,65.11,65.15,4826.0,61.3641,61.4866,61.3641,61.4018,4826.0
2022-12-09 11:55:00,65.12,65.14,64.92,64.93,45819.0,61.3735,61.3924,61.185,61.1945,45819.0
2022-12-09 12:00:00,64.95,65.01,64.9,64.92,8777.0,61.2133,61.2699,61.1662,61.185,8777.0
2022-12-09 12:05:00,64.92,64.93,64.83,64.9,3822.0,61.185,61.1945,61.1002,61.1662,3822.0
2022-12-09 12:10:00,64.93,65.0,64.93,64.98,5830.0,61.1945,61.2604,61.1945,61.2416,5830.0
2022-12-09 12:15:00,64.96,64.98,64.9,64.95,7061.0,61.2227,61.2416,61.1662,61.2133,7061.0
2022-12-09 12:20:00,64.94,64.94,64.86,64.9,3170.0,61.2039,61.2039,61.1285,61.1662,3170.0
2022-12-09 12:25:00,64.9,64.93,64.87,64.92,9917.0,61.1662,61.1945,61.1379,61.185,9917.0
2022-12-09 12:30:00,64.94,65.1,64.94,65.07,7007.0,61.2039,61.3547,61.2039,61.3264,7007.0
2022-12-09 12:35:00,65.08,65.12,65.07,65.09,9702.0,61.3358,61.3735,61.3264,61.3452,9702.0
2022-12-09 12:40:00,65.09,65.09,64.96,65.0,19302.0,61.3452,61.3452,61.2227,61.2604,19302.0
2022-12-09 12:45:00,65.0,65.04,64.97,65.0,14511.0,61.2604,61.2981,61.2322,61.2604,14511.0
2022-12-09 12:50:00,64.99,65.02,64.97,65.0,26678.0,61.251,61.2793,61.2322,61.2604,26678.0
2022-12-09 12:55:00,64.98,65.1,64.98,65.07,7916.0,61.2416,61.3547,61.2416,61.3264,7916.0
2022-12-09 13:00:00,65.04,65.1,64.97,65.07,9129.0,61.2981,61.3547,61.2322,61.3264,9129.0
2022-12-09 13:05:00,65.06,65.1,65.04,65.06,3933.0,61.317,61.3547,61.2981,61.317,3933.0
2022-12-09 13:10:00,65.06,65.09,65.02,65.09,4974.0,61.317,61.3452,61.2793,61.3452,4974.0
2022-12-09 13:15:00,65.08,65.14,65.07,65.14,9642.0,61.3358,61.3924,61.3264,61.3924,9642.0
2022-12-09 13:20:00,65.15,65.19,65.11,65.11,5123.0,61.4018,61.4395,61.3641,61.3641,5123.0
2022-12-09 13:25:00,65.08,65.1,64.99,65.06,5558.0,61.3358,61.3547,61.251,61.317,5558.0
2022-12-09 13:30:00,65.05,65.11,65.0,65.01,8548.0,61.3075,61.3641,61.2604,61.2699,8548.0
2022-12-09 13:35:00,65.0,65.05,64.99,65.03,5887.0,61.2604,61.3075,61.251,61.2887,5887.0
2022-12-09 13:40:00,65.03,65.03,64.93,64.97,23007.0,61.2887,61.2887,61.1945,61.2322,23007.0
2022-12-09 13:45:00,64.98,64.99,64.87,64.94,22738.0,61.2416,61.251,61.1379,61.2039,22738.0
2022-12-09 13:50:00,64.94,64.95,64.8,64.83,6428.0,61.2039,61.2133,61.0719,61.1002,6428.0
2022-12-09 13:55:00,64.84,64.9,64.82,64.9,6424.0,61.1096,61.1662,61.0908,61.1662,6424.0
2022-12-09 14:00:00,64.9,64.92,64.83,64.86,47011.0,61.1662,61.185,61.1002,61.1285,47011.0
2022-12-09 14:05:00,64.84,64.94,64.83,64.93,27790.0,61.1096,61.2039,61.1002,61.1945,27790.0
2022-12-09 14:10:00,64.93,65.01,64.9,65.0,13622.0,61.1945,61.2699,61.1662,61.2604,13622.0
2022-12-09 14:15:00,65.01,65.01,64.97,65.0,8453.0,61.2699,61.2699,61.2322,61.2604,8453.0
2022-12-09 14:20:00,65.0,65.0,64.92,64.95,7097.0,61.2604,61.2604,61.185,61.2133,7097.0
2022-12-09 14:25:00,64.96,64.96,64.89,64.9,11387.0,61.2227,61.2227,61.1568,61.1662,11387.0
2022-12-09 14:30:00,64.9,64.95,64.89,64.92,7123.0,61.1662,61.2133,61.1568,61.185,7123.0
2022-12-09 14:35:00,64.91,64.96,64.9,64.96,7118.0,61.1756,61.2227,61.1662,61.2227,7118.0
2022-12-09 14:40:00,64.96,64.97,64.9,64.91,11603.0,61.2227,61.2322,61.1662,61.1756,11603.0
2022-12-09 14:45:00,64.89,64.94,64.89,64.9,12767.0,61.1568,61.2039,61.1568,61.1662,12767.0
2022-12-09 14:50:00,64.91,64.91,64.84,64.89,12679.0,61.1756,61.1756,61.1096,61.1568,12679.0
2022-12-09 14:55:00,64.89,64.99,64.86,64.94,11679.0,61.1568,61.251,61.1285,61.2039,11679.0
2022-12-09 15:00:00,64.94,64.98,64.9,64.96,7307.0,61.2039,61.2416,61.1662,61.2227,7307.0
2022-12-09 15:05:00,64.95,65.0,64.92,64.96,7735.0,61.2133,61.2604,61.185,61.2227,7735.0
2022-12-09 15:10:00,64.97,65.01,64.93,65.0,6584.0,61.2322,61.2699,61.1945,61.2604,6584.0
2022-12-09 15:15:00,64.99,65.02,64.96,64.97,8933.0,61.251,61.2793,61.2227,61.2322,8933.0
2022-12-09 15:20:00,64.98,65.02,64.98,65.01,13040.0,61.2416,61.2793,61.2416,61.2699,13040.0
2022-12-09 15:25:00,65.01,65.04,64.96,64.98,20259.0,61.2699,61.2981,61.2227,61.2416,20259.0
2022-12-09 15:30:00,64.98,65.03,64.96,65.01,17853.0,61.2416,61.2887,61.2227,61.2699,17853.0
2022-12-09 15:35:00,65.0,65.0,64.77,64.78,26180.0,61.2604,61.2604,61.0437,61.0531,26180.0
2022-12-09 15:40:00,64.78,64.8,64.57,64.58,29883.0,61.0531,61.0719,60.8552,60.8646,29883.0
2022-12-09 15:45:00,64.57,64.58,64.4,64.41,27526.0,60.8552,60.8646,60.6949,60.7044,27526.0
2022-12-09 15:50:00,64.34,64.5,64.25,64.31,64485.0,60.6384,60.7892,60.5536,60.6101,64485.0
2022-12-09 15:55:00,64.4,64.55,64.27,64.27,141545.0,60.6949,60.8363,60.5724,60.5724,141545.0
2022-12-12 09:30:00,64.2,64.55,64.16,64.38,31652.0,60.5065,60.8363,60.4688,60.6761,31652.0
2022-12-12 09:35:00,64.38,64.51,64.29,64.38,17204.0,60.6761,60.7986,60.5913,60.6761,17204.0
2022-12-12 09:40:00,64.42,64.75,64.42,64.75,6925.0,60.7138,61.0248,60.7138,61.0248,6925.0
2022-12-12 09:45:00,64.69,64.75,64.46,64.67,8198.0,60.9683,61.0248,60.7515,60.9494,8198.0
2022-12-12 09:50:00,64.67,64.73,64.6,64.62,8636.0,60.9494,61.006,60.8834,60.9023,8636.0
2022-12-12 09:55:00,64.58,64.6,64.45,64.56,6625.0,60.8646,60.8834,60.7421,60.8457,6625.0
2022-12-12 10:00:00,64.54,64.73,64.54,64.73,11816.0,60.8269,61.006,60.8269,61.006,11816.0
2022-12-12 10:05:00,64.78,64.8,64.71,64.78,6582.0,61.0531,61.0719,60.9871,61.0531,6582.0
2022-12-12 10:10:00,64.8,64.83,64.68,64.74,10366.0,61.0719,61.1002,60.9588,61.0154,10366.0
2022-12-12 10:15:00,64.74,64.74,64.62,64.71,6077.0,61.0154,61.0154,60.9023,60.9871,6077.0
2022-12-12 10:20:00,64.7,64.84,64.68,64.83,4183.0,60.9777,61.1096,60.9588,61.1002,4183.0
2022-12-12 10:25:00,64.86,64.91,64.78,64.81,8134.0,61.1285,61.1756,61.0531,61.0814,8134.0
2022-12-12 10:30:00,64.81,64.93,64.79,64.87,3766.0,61.0814,61.1945,61.0625,61.1379,3766.0
2022-12-12 10:35:00,64.87,64.89,64.78,64.8,5734.0,61.1379,61.1568,61.0531,61.0719,5734.0
2022-12-12 10:40:00,64.8,64.8,64.56,64.64,7056.0,61.0719,61.0719,60.8457,60.9211,7056.0
2022-12-12 10:45:00,64.67,64.68,64.47,64.47,9579.0,60.9494,60.9588,60.7609,60.7609,9579.0
2022-12-12 10:50:00,64.43,64.65,64.43,64.63,8956.0,60.7232,60.9306,60.7232,60.9117,8956.0
2022-12-12 10:55:00,64.63,64.74,64.62,64.73,3732.0,60.9117,61.0154,60.9023,61.006,3732.0
2022-12-12 11:00:00,64.71,64.72,64.63,64.72,5616.0,60.9871,60.9965,60.9117,60.9965,5616.0
2022-12-12 11:05:00,64.73,64.85,64.73,64.8,5468.0,61.006,61.1191,61.006,61.0719,5468.0
2022-12-12 11:10:00,64.8,64.8,64.75,64.79,4267.0,61.0719,61.0719,61.0248,61.0625,4267.0
2022-12-12 11:15:00,64.8,64.83,64.72,64.74,7304.0,61.0719,61.1002,60.9965,61.0154,7304.0
2022-12-12 11:20:00,64.75,64.81,64.74,64.77,4205.0,61.0248,61.0814,61.0154,61.0437,4205.0
2022-12-12 11:25:00,64.77,64.77,64.66,64.67,6292.0,61.0437,61.0437,60.94,60.9494,6292.0
2022-12-12 11:30:00,64.67,64.67,64.57,64.58,3149.0,60.9494,60.9494,60.8552,60.8646,3149.0
2022-12-12 11:35:00,64.56,64.74,64.56,64.74,5933.0,60.8457,61.0154,60.8457,61.0154,5933.0
2022-12-12 11:40:00,64.73,64.77,64.72,64.73,2105.0,61.006,61.0437,60.9965,61.006,2105.0
2022-12-12 11:45:00,64.75,64.86,64.75,64.82,6395.0,61.0248,61.1285,61.0248,61.0908,6395.0
2022-12-12 11:50:00,64.81,64.84,64.78,64.81,4086.0,61.0814,61.1096,61.0531,61.0814,4086.0
2022-12-12 11:55:00,64.8,64.8,64.73,64.73,4804.0,61.0719,61.0719,61.006,61.006,4804.0
2022-12-12 12:00:00,64.75,64.77,64.69,64.74,4258.0,61.0248,61.0437,60.9683,61.0154,4258.0
2022-12-12 12:05:00,64.73,64.73,64.65,64.65,2518.0,61.006,61.006,60.9306,60.9306,2518.0
2022-12-12 12:10:00,64.65,64.69,64.65,64.67,3678.0,60.9306,60.9683,60.9306,60.9494,3678.0
2022-12-12 12:15:00,64.63,64.77,64.63,64.75,7976.0,60.9117,61.0437,60.9117,61.0248,7976.0
2022-12-12 12:20:00,64.74,64.74,64.63,64.64,3962.0,61.0154,61.0154,60.9117,60.9211,3962.0
2022-12-12 12:25:00,64.63,64.63,64.52,64.52,3075.0,60.9117,60.9117,60.808,60.808,3075.0
2022-12-12 12:30:00,64.51,64.51,64.4,64.42,3772.0,60.7986,60.7986,60.6949,60.7138,3772.0
2022-12-12 12:35:00,64.42,64.48,64.41,64.48,3858.0,60.7138,60.7703,60.7044,60.7703,3858.0
2022-12-12 12:40:00,64.48,64.51,64.47,64.51,3880.0,60.7703,60.7986,60.7609,60.7986,3880.0
2022-12-12 12:45:00,64.51,64.57,64.4,64.4,10475.0,60.7986,60.8552,60.6949,60.6949,10475.0
2022-12-12 12:50:00,64.4,64.49,64.37,64.48,7096.0,60.6949,60.7798,60.6667,60.7703,7096.0
2022-12-12 12:55:00,64.48,64.54,64.47,64.53,9958.0,60.7703,60.8269,60.7609,60.8175,9958.0
2022-12-12 13:00:00,64.53,64.61,64.48,64.48,9022.0,60.8175,60.8929,60.7703,60.7703,9022.0
2022-12-12 13:05:00,64.48,64.5,64.43,64.49,3515.0,60.7703,60.7892,60.7232,60.7798,3515.0
2022-12-12 13:10:00,64.49,64.49,64.36,64.37,7090.0,60.7798,60.7798,60.6572,60.6667,7090.0
2022-12-12 13:15:00,64.38,64.45,64.32,64.45,10663.0,60.6761,60.7421,60.6195,60.7421,10663.0
2022-12-12 13:20:00,64.41,64.45,64.4,64.41,2108.0,60.7044,60.7421,60.6949,60.7044,2108.0
2022-12-12 13:25:00,64.4,64.42,64.37,64.41,5900.0,60.6949,60.7138,60.6667,60.7044,5900.0
2022-12-12 13:30:00,64.42,64.48,64.42,64.43,2715.0,60.7138,60.7703,60.7138,60.7232,2715.0
2022-12-12 13:35:00,64.44,64.44,64.37,64.4,6401.0,60.7326,60.7326,60.6667,60.6949,6401.0
2022-12-12 13:40:00,64.39,64.42,64.37,64.41,2805.0,60.6855,60.7138,60.6667,60.7044,2805.0
2022-12-12 13:45:00,64.39,64.51,64.37,64.51,6457.0,60.6855,60.7986,60.6667,60.7986,6457.0
2022-12-12 13:50:00,64.52,64.57,64.49,64.49,3980.0,60.808,60.8552,60.7798,60.7798,3980.0
2022-12-12 13:55:00,64.48,64.5,64.47,64.5,3949.0,60.7703,60.7892,60.7609,60.7892,3949.0
2022-12-12 14:00:00,64.51,64.53,64.42,64.43,4017.0,60.7986,60.8175,60.7138,60.7232,4017.0
2022-12-12 14:05:00,64.45,64.45,64.42,64.45,4155.0,60.7421,60.7421,60.7138,60.7421,4155.0
2022-12-12 14:10:00,64.45,64.58,64.45,64.58,6684.0,60.7421,60.8646,60.7421,60.8646,6684.0
2022-12-12 14:15:00,64.58,64.65,64.55,64.56,6037.0,60.8646,60.9306,60.8363,60.8457,6037.0
2022-12-12 14:20:00,64.55,64.57,64.5,64.5,8025.0,60.8363,60.8552,60.7892,60.7892,8025.0
2022-12-12 14:25:00,64.49,64.52,64.44,64.51,6355.0,60.7798,60.808,60.7326,60.7986,6355.0
2022-12-12 14:30:00,64.51,64.51,64.43,64.48,6512.0,60.7986,60.7986,60.7232,60.7703,6512.0
2022-12-12 14:35:00,64.48,64.49,64.41,64.49,13947.0,60.7703,60.7798,60.7044,60.7798,13947.0
2022-12-12 14:40:00,64.5,64.58,64.49,64.58,14506.0,60.7892,60.8646,60.7798,60.8646,14506.0
2022-12-12 14:45:00,64.57,64.6,64.56,64.59,5466.0,60.8552,60.8834,60.8457,60.874,5466.0
2022-12-12 14:50:00,64.6,64.69,64.59,64.68,9081.0,60.8834,60.9683,60.874,60.9588,9081.0
2022-12-12 14:55:00,64.69,64.77,64.67,64.77,10582.0,60.9683,61.0437,60.9494,61.0437,10582.0
2022-12-12 15:00:00,64.77,64.85,64.77,64.84,6033.0,61.0437,61.1191,61.0437,61.1096,6033.0
2022-12-12 15:05:00,64.83,64.92,64.81,64.91,5978.0,61.1002,61.185,61.0814,61.1756,5978.0
2022-12-12 15:10:00,64.92,64.99,64.92,64.97,16544.0,61.185,61.251,61.185,61.2322,16544.0
2022-12-12 15:15:00,64.97,65.1,64.96,65.07,11251.0,61.2322,61.3547,61.2227,61.3264,11251.0
2022-12-12 15:20:00,65.08,65.23,65.08,65.23,9839.0,61.3358,61.4772,61.3358,61.4772,9839.0
2022-12-12 15:25:00,65.23,65.26,65.2,65.25,10573.0,61.4772,61.5055,61.4489,61.496,10573.0
2022-12-12 15:30:00,65.26,65.26,65.22,65.24,13066.0,61.5055,61.5055,61.4678,61.4866,13066.0
2022-12-12 15:35:00,65.24,65.27,65.13,65.13,13699.0,61.4866,61.5149,61.3829,61.3829,13699.0
2022-12-12 15:40:00,65.13,65.17,65.09,65.1,18466.0,61.3829,61.4206,61.3452,61.3547,18466.0
2022-12-12 15:45:00,65.1,65.13,65.03,65.03,16877.0,61.3547,61.3829,61.2887,61.2887,16877.0
2022-12-12 15:50:00,65.04,65.13,65.0,65.11,40403.0,61.2981,61.3829,61.2604,61.3641,40403.0
2022-12-12 15:55:00,65.13,65.32,65.12,65.29,111550.0,61.3829,61.562,61.3735,61.5337,111550.0
2022-12-13 09:30:00,65.77,66.99,65.77,66.31,59647.0,61.9861,63.1359,61.9861,62.4951,59647.0
2022-12-13 09:35:00,66.31,66.42,66.0,66.16,15073.0,62.4951,62.5987,62.2029,62.3537,15073.0
2022-12-13 09:40:00,66.23,66.65,66.22,66.47,32478.0,62.4197,62.8155,62.4102,62.6459,32478.0
2022-12-13 09:45:00,66.48,66.69,66.42,66.55,29962.0,62.6553,62.8532,62.5987,62.7213,29962.0
2022-12-13 09:50:00,66.49,66.55,66.32,66.42,13021.0,62.6647,62.7213,62.5045,62.5987,13021.0
2022-12-13 09:55:00,66.45,66.55,66.15,66.19,19973.0,62.627,62.7213,62.3443,62.382,19973.0
2022-12-13 10:00:00,66.21,66.26,65.98,66.02,18516.0,62.4008,62.4479,62.184,62.2217,18516.0
2022-12-13 10:05:00,66.02,66.05,65.86,66.05,26501.0,62.2217,62.25,62.0709,62.25,26501.0
2022-12-13 10:10:00,66.05,66.06,65.78,65.78,11298.0,62.25,62.2594,61.9956,61.9956,11298.0
2022-12-13 10:15:00,65.79,65.79,65.44,65.56,13413.0,62.005,62.005,61.6751,61.7882,13413.0
2022-12-13 10:20:00,65.59,65.6,65.34,65.34,12703.0,61.8165,61.8259,61.5809,61.5809,12703.0
2022-12-13 10:25:00,65.37,65.73,65.26,65.61,44118.0,61.6091,61.9484,61.5055,61.8353,44118.0
2022-12-13 10:30:00,65.62,65.67,65.42,65.56,15630.0,61.8448,61.8919,61.6563,61.7882,15630.0
2022-12-13 10:35:00,65.55,65.55,65.07,65.07,16359.0,61.7788,61.7788,61.3264,61.3264,16359.0
2022-12-13 10:40:00,65.08,65.45,65.07,65.39,25153.0,61.3358,61.6845,61.3264,61.628,25153.0
2022-12-13 10:45:00,65.44,65.51,65.18,65.19,13150.0,61.6751,61.7411,61.4301,61.4395,13150.0
2022-12-13 10:50:00,65.18,65.41,65.17,65.38,10547.0,61.4301,61.6468,61.4206,61.6186,10547.0
2022-12-13 10:55:00,65.41,65.61,65.32,65.55,11880.0,61.6468,61.8353,61.562,61.7788,11880.0
2022-12-13 11:00:00,65.56,65.66,65.55,65.63,10450.0,61.7882,61.8825,61.7788,61.8542,10450.0
2022-12-13 11:05:00,65.64,65.68,65.52,65.64,11362.0,61.8636,61.9013,61.7505,61.8636,11362.0
2022-12-13 11:10:00,65.63,65.72,65.57,65.71,12237.0,61.8542,61.939,61.7976,61.9296,12237.0
2022-12-13 11:15:00,65.7,65.78,65.67,65.75,18544.0,61.9202,61.9956,61.8919,61.9673,18544.0
2022-12-13 11:20:00,65.76,65.78,65.64,65.69,25542.0,61.9767,61.9956,61.8636,61.9107,25542.0
2022-12-13 11:25:00,65.67,65.79,65.66,65.77,14735.0,61.8919,62.005,61.8825,61.9861,14735.0
2022-12-13 11:30:00,65.77,65.91,65.77,65.86,11922.0,61.9861,62.1181,61.9861,62.0709,11922.0
2022-12-13 11:35:00,65.89,65.9,65.82,65.85,9452.0,62.0992,62.1086,62.0332,62.0615,9452.0
2022-12-13 11:40:00,65.85,65.85,65.72,65.76,9527.0,62.0615,62.0615,61.939,61.9767,9527.0
2022-12-13 11:45:00,65.76,65.76,65.4,65.49,10317.0,61.9767,61.9767,61.6374,61.7222,10317.0
2022-12-13 11:50:00,65.47,65.48,65.33,65.39,17813.0,61.7034,61.7128,61.5714,61.628,17813.0
2022-12-13 11:55:00,65.38,65.4,65.23,65.32,10339.0,61.6186,61.6374,61.4772,61.562,10339.0
2022-12-13 12:00:00,65.29,65.3,65.12,65.21,7919.0,61.5337,61.5432,61.3735,61.4583,7919.0
2022-12-13 12:05:00,65.19,65.29,65.15,65.15,5531.0,61.4395,61.5337,61.4018,61.4018,5531.0
2022-12-13 12:10:00,65.16,65.16,64.96,64.99,4896.0,61.4112,61.4112,61.2227,61.251,4896.0
2022-12-13 12:15:00,64.99,64.99,64.63,64.64,5528.0,61.251,61.251,60.9117,60.9211,5528.0
2022-12-13 12:20:00,64.66,64.99,64.65,64.93,21328.0,60.94,61.251,60.9306,61.1945,21328.0
2022-12-13 12:25:00,64.93,64.96,64.81,64.87,5384.0,61.1945,61.2227,61.0814,61.1379,5384.0
2022-12-13 12:30:00,64.82,64.84,64.62,64.77,5525.0,61.0908,61.1096,60.9023,61.0437,5525.0
2022-12-13 12:35:00,64.72,64.82,64.67,64.79,4065.0,60.9965,61.0908,60.9494,61.0625,4065.0
2022-12-13 12:40:00,64.79,64.81,64.62,64.69,5800.0,61.0625,61.0814,60.9023,60.9683,5800.0
2022-12-13 12:45:00,64.73,64.78,64.63,64.63,4220.0,61.006,61.0531,60.9117,60.9117,4220.0
2022-12-13 12:50:00,64.64,64.71,64.58,64.64,7579.0,60.9211,60.9871,60.8646,60.9211,7579.0
2022-12-13 12:55:00,64.6,64.75,64.6,64.73,4066.0,60.8834,61.0248,60.8834,61.006,4066.0
2022-12-13 13:00:00,64.75,64.83,64.7,64.81,7745.0,61.0248,61.1002,60.9777,61.0814,7745.0
2022-12-13 13:05:00,64.81,64.89,64.7,64.73,3019.0,61.0814,61.1568,60.9777,61.006,3019.0
2022-12-13 13:10:00,64.74,64.83,64.72,64.83,7380.0,61.0154,61.1002,60.9965,61.1002,7380.0
2022-12-13 13:15:00,64.82,64.98,64.78,64.95,7203.0,61.0908,61.2416,61.0531,61.2133,7203.0
2022-12-13 13:20:00,64.94,65.0,64.9,64.99,4031.0,61.2039,61.2604,61.1662,61.251,4031.0
2022-12-13 13:25:00,64.99,65.03,64.91,65.0,5035.0,61.251,61.2887,61.1756,61.2604,5035.0
2022-12-13 13:30:00,64.99,65.08,64.98,65.01,4220.0,61.251,61.3358,61.2416,61.2699,4220.0
2022-12-13 13:35:00,64.98,64.99,64.9,64.95,3423.0,61.2416,61.251,61.1662,61.2133,3423.0
2022-12-13 13:40:00,64.93,65.02,64.88,65.02,7093.0,61.1945,61.2793,61.1473,61.2793,7093.0
2022-12-13 13:45:00,65.0,65.0,64.88,64.88,7235.0,61.2604,61.2604,61.1473,61.1473,7235.0
2022-12-13 13:50:00,64.89,64.89,64.77,64.79,9514.0,61.1568,61.1568,61.0437,61.0625,9514.0
2022-12-13 13:55:00,64.81,65.05,64.81,65.03,7699.0,61.0814,61.3075,61.0814,61.2887,7699.0
2022-12-13 14:00:00,65.03,65.13,65.01,65.13,7127.0,61.2887,61.3829,61.2699,61.3829,7127.0
2022-12-13 14:05:00,65.13,65.14,64.94,64.94,9404.0,61.3829,61.3924,61.2039,61.2039,9404.0
2022-12-13 14:10:00,64.92,64.98,64.86,64.88,6321.0,61.185,61.2416,61.1285,61.1473,6321.0
2022-12-13 14:15:00,64.87,64.93,64.82,64.84,5397.0,61.1379,61.1945,61.0908,61.1096,5397.0
2022-12-13 14:20:00,64.84,64.84,64.72,64.75,6882.0,61.1096,61.1096,60.9965,61.0248,6882.0
2022-12-13 14:25:00,64.75,64.8,64.69,64.8,6803.0,61.0248,61.0719,60.9683,61.0719,6803.0
2022-12-13 14:30:00,64.8,64.81,64.72,64.73,5983.0,61.0719,61.0814,60.9965,61.006,5983.0
2022-12-13 14:35:00,64.73,64.85,64.73,64.85,8612.0,61.006,61.1191,61.006,61.1191,8612.0
2022-12-13 14:40:00,64.85,64.98,64.81,64.94,6365.0,61.1191,61.2416,61.0814,61.2039,6365.0
2022-12-13 14:45:00,64.95,65.01,64.95,64.95,6339.0,61.2133,61.2699,61.2133,61.2133,6339.0
2022-12-13 14:50:00,64.95,64.95,64.76,64.76,8364.0,61.2133,61.2133,61.0342,61.0342,8364.0
2022-12-13 14:55:00,64.74,64.75,64.64,64.69,9455.0,61.0154,61.0248,60.9211,60.9683,9455.0
2022-12-13 15:00:00,64.68,64.68,64.38,64.41,6707.0,60.9588,60.9588,60.6761,60.7044,6707.0
2022-12-13 15:05:00,64.42,64.55,64.42,64.55,5308.0,60.7138,60.8363,60.7138,60.8363,5308.0
2022-12-13 15:10:00,64.54,64.63,64.49,64.61,10342.0,60.8269,60.9117,60.7798,60.8929,10342.0
2022-12-13 15:15:00,64.6,64.82,64.57,64.81,8733.0,60.8834,61.0908,60.8552,61.0814,8733.0
2022-12-13 15:20:00,64.8,64.84,64.74,64.83,7010.0,61.0719,61.1096,61.0154,61.1002,7010.0
2022-12-13 15:25:00,64.83,64.9,64.74,64.9,7740.0,61.1002,61.1662,61.0154,61.1662,7740.0
2022-12-13 15:30:00,64.91,65.04,64.91,65.02,14284.0,61.1756,61.2981,61.1756,61.2793,14284.0
2022-12-13 15:35:00,65.01,65.01,64.8,64.84,12306.0,61.2699,61.2699,61.0719,61.1096,12306.0
2022-12-13 15:40:00,64.83,64.96,64.81,64.96,15855.0,61.1002,61.2227,61.0814,61.2227,15855.0
2022-12-13 15:45:00,64.97,65.06,64.87,64.87,17872.0,61.2322,61.317,61.1379,61.1379,17872.0
2022-12-13 15:50:00,64.89,65.1,64.88,65.04,42377.0,61.1568,61.3547,61.1473,61.2981,42377.0
2022-12-13 15:55:00,65.02,65.04,64.84,64.91,95330.0,61.2793,61.2981,61.1096,61.1756,95330.0
2022-12-14 09:30:00,64.49,65.08,64.05,64.56,32393.0,60.7798,61.3358,60.3651,60.8457,32393.0
2022-12-14 09:35:00,64.5,64.8,64.49,64.59,6251.0,60.7892,61.0719,60.7798,60.874,6251.0
2022-12-14 09:40:00,64.55,64.55,64.38,64.5,3816.0,60.8363,60.8363,60.6761,60.7892,3816.0
2022-12-14 09:45:00,64.56,64.69,64.52,64.56,6690.0,60.8457,60.9683,60.808,60.8457,6690.0
2022-12-14 09:50:00,64.65,64.85,64.65,64.85,6043.0,60.9306,61.1191,60.9306,61.1191,6043.0
2022-12-14 09:55:00,64.85,64.85,64.74,64.84,7338.0,61.1191,61.1191,61.0154,61.1096,7338.0
2022-12-14 10:00:00,64.84,64.84,64.62,64.7,9885.0,61.1096,61.1096,60.9023,60.9777,9885.0
2022-12-14 10:05:00,64.7,64.7,64.57,64.61,4782.0,60.9777,60.9777,60.8552,60.8929,4782.0
2022-12-14 10:10:00,64.61,64.79,64.61,64.79,3002.0,60.8929,61.0625,60.8929,61.0625,3002.0
2022-12-14 10:15:00,64.79,64.81,64.7,64.81,3800.0,61.0625,61.0814,60.9777,61.0814,3800.0
2022-12-14 10:20:00,64.81,64.87,64.76,64.85,4419.0,61.0814,61.1379,61.0342,61.1191,4419.0
2022-12-14 10:25:00,64.87,64.94,64.84,64.84,3670.0,61.1379,61.2039,61.1096,61.1096,3670.0
2022-12-14 10:30:00,64.84,64.87,64.72,64.76,4830.0,61.1096,61.1379,60.9965,61.0342,4830.0
2022-12-14 10:35:00,64.78,64.81,64.72,64.75,5780.0,61.0531,61.0814,60.9965,61.0248,5780.0
2022-12-14 10:40:00,64.77,64.95,64.76,64.9,5913.0,61.0437,61.2133,61.0342,61.1662,5913.0
2022-12-14 10:45:00,64.89,64.91,64.85,64.89,3787.0,61.1568,61.1756,61.1191,61.1568,3787.0
2022-12-14 10:50:00,64.92,64.97,64.89,64.91,3804.0,61.185,61.2322,61.1568,61.1756,3804.0
2022-12-14 10:55:00,64.91,64.95,64.83,64.95,6788.0,61.1756,61.2133,61.1002,61.2133,6788.0
2022-12-14 11:00:00,64.95,65.07,64.93,65.06,3676.0,61.2133,61.3264,61.1945,61.317,3676.0
2022-12-14 11:05:00,65.05,65.07,64.95,64.95,5228.0,61.3075,61.3264,61.2133,61.2133,5228.0
2022-12-14 11:10:00,64.94,65.01,64.92,65.01,2500.0,61.2039,61.2699,61.185,61.2699,2500.0
2022-12-14 11:15:00,65.03,65.03,64.93,64.97,4487.0,61.2887,61.2887,61.1945,61.2322,4487.0
2022-12-14 11:20:00,64.97,65.0,64.91,65.0,4100.0,61.2322,61.2604,61.1756,61.2604,4100.0
2022-12-14 11:25:00,65.01,65.19,64.98,65.13,7832.0,61.2699,61.4395,61.2416,61.3829,7832.0
2022-12-14 11:30:00,65.13,65.18,65.05,65.11,6268.0,61.3829,61.4301,61.3075,61.3641,6268.0
2022-12-14 11:35:00,65.1,65.13,65.06,65.12,3155.0,61.3547,61.3829,61.317,61.3735,3155.0
2022-12-14 11:40:00,65.14,65.2,65.14,65.14,3534.0,61.3924,61.4489,61.3924,61.3924,3534.0
2022-12-14 11:45:00,65.14,65.14,65.05,65.09,4793.0,61.3924,61.3924,61.3075,61.3452,4793.0
2022-12-14 11:50:00,65.07,65.12,65.04,65.06,9011.0,61.3264,61.3735,61.2981,61.317,9011.0
2022-12-14 11:55:00,65.06,65.06,65.01,65.04,6922.0,61.317,61.317,61.2699,61.2981,6922.0
2022-12-14 12:00:00,65.03,65.08,64.98,65.02,10968.0,61.2887,61.3358,61.2416,61.2793,10968.0
2022-12-14 12:05:00,65.01,65.12,65.01,65.12,6387.0,61.2699,61.3735,61.2699,61.3735,6387.0
2022-12-14 12:10:00,65.14,65.19,65.11,65.16,4265.0,61.3924,61.4395,61.3641,61.4112,4265.0
2022-12-14 12:15:00,65.16,65.16,65.09,65.14,4875.0,61.4112,61.4112,61.3452,61.3924,4875.0
2022-12-14 12:20:00,65.13,65.14,65.04,65.09,3600.0,61.3829,61.3924,61.2981,61.3452,3600.0
2022-12-14 12:25:00,65.09,65.13,65.03,65.08,3468.0,61.3452,61.3829,61.2887,61.3358,3468.0
2022-12-14 12:30:00,65.1,65.12,65.01,65.01,4947.0,61.3547,61.3735,61.2699,61.2699,4947.0
2022-12-14 12:35:00,65.02,65.14,64.99,65.14,7514.0,61.2793,61.3924,61.251,61.3924,7514.0
2022-12-14 12:40:00,65.13,65.22,65.11,65.14,6556.0,61.3829,61.4678,61.3641,61.3924,6556.0
2022-12-14 12:45:00,65.16,65.17,65.09,65.1,5810.0,61.4112,61.4206,61.3452,61.3547,5810.0
2022-12-14 12:50:00,65.1,65.1,65.02,65.05,4737.0,61.3547,61.3547,61.2793,61.3075,4737.0
2022-12-14 12:55:00,65.04,65.11,65.03,65.05,5078.0,61.2981,61.3641,61.2887,61.3075,5078.0
2022-12-14 13:00:00,65.02,65.16,65.02,65.14,3827.0,61.2793,61.4112,61.2793,61.3924,3827.0
2022-12-14 13:05:00,65.16,65.21,65.15,65.16,3099.0,61.4112,61.4583,61.4018,61.4112,3099.0
2022-12-14 13:10:00,65.18,65.25,65.18,65.23,3974.0,61.4301,61.496,61.4301,61.4772,3974.0
2022-12-14 13:15:00,65.24,65.25,65.15,65.19,3980.0,61.4866,61.496,61.4018,61.4395,3980.0
2022-12-14 13:20:00,65.17,65.31,65.17,65.3,3216.0,61.4206,61.5526,61.4206,61.5432,3216.0
2022-12-14 13:25:00,65.28,65.3,65.2,65.21,11193.0,61.5243,61.5432,61.4489,61.4583,11193.0
2022-12-14 13:30:00,65.23,65.41,65.23,65.4,2157.0,61.4772,61.6468,61.4772,61.6374,2157.0
2022-12-14 13:35:00,65.38,65.53,65.37,65.48,5871.0,61.6186,61.7599,61.6091,61.7128,5871.0
2022-12-14 13:40:00,65.48,65.51,65.41,65.45,5016.0,61.7128,61.7411,61.6468,61.6845,5016.0
2022-12-14 13:45:00,65.45,65.48,65.4,65.4,4492.0,61.6845,61.7128,61.6374,61.6374,4492.0
2022-12-14 13:50:00,65.37,65.42,65.35,65.41,2655.0,61.6091,61.6563,61.5903,61.6468,2655.0
2022-12-14 13:55:00,65.43,65.52,65.41,65.41,7456.0,61.6657,61.7505,61.6468,61.6468,7456.0
2022-12-14 14:00:00,65.44,65.44,64.42,64.67,15028.0,61.6751,61.6751,60.7138,60.9494,15028.0
2022-12-14 14:05:00,64.65,64.69,64.2,64.28,26816.0,60.9306,60.9683,60.5065,60.5818,26816.0
2022-12-14 14:10:00,64.33,64.69,64.23,64.5,7262.0,60.629,60.9683,60.5347,60.7892,7262.0
2022-12-14 14:15:00,64.5,64.6,64.41,64.6,3878.0,60.7892,60.8834,60.7044,60.8834,3878.0
2022-12-14 14:20:00,64.52,64.54,64.36,64.36,3141.0,60.808,60.8269,60.6572,60.6572,3141.0
2022-12-14 14:25:00,64.44,64.52,64.4,64.48,7007.0,60.7326,60.808,60.6949,60.7703,7007.0
2022-12-14 14:30:00,64.4,64.48,63.79,63.79,6487.0,60.6949,60.7703,60.12,60.12,6487.0
2022-12-14 14:35:00,63.89,64.12,63.83,64.09,5407.0,60.2143,60.4311,60.1577,60.4028,5407.0
2022-12-14 14:40:00,64.03,64.5,63.95,64.37,9366.0,60.3462,60.7892,60.2708,60.6667,9366.0
2022-12-14 14:45:00,64.37,64.4,64.03,64.27,7821.0,60.6667,60.6949,60.3462,60.5724,7821.0
2022-12-14 14:50:00,64.31,64.31,64.05,64.22,7523.0,60.6101,60.6101,60.3651,60.5253,7523.0
2022-12-14 14:55:00,64.22,64.28,64.1,64.23,5198.0,60.5253,60.5818,60.4122,60.5347,5198.0
2022-12-14 15:00:00,64.2,64.61,64.11,64.6,9214.0,60.5065,60.8929,60.4216,60.8834,9214.0
2022-12-14 15:05:00,64.6,64.65,64.41,64.59,5853.0,60.8834,60.9306,60.7044,60.874,5853.0
2022-12-14 15:10:00,64.61,65.22,64.58,65.01,27160.0,60.8929,61.4678,60.8646,61.2699,27160.0
2022-12-14 15:15:00,65.02,65.02,64.64,64.81,21286.0,61.2793,61.2793,60.9211,61.0814,21286.0
2022-12-14 15:20:00,64.8,64.89,64.7,64.77,15388.0,61.0719,61.1568,60.9777,61.0437,15388.0
2022-12-14 15:25:00,64.8,64.8,64.38,64.38,18051.0,61.0719,61.0719,60.6761,60.6761,18051.0
2022-12-14 15:30:00,64.32,64.36,64.09,64.21,14091.0,60.6195,60.6572,60.4028,60.5159,14091.0
2022-12-14 15:35:00,64.21,64.36,64.12,64.3,9804.0,60.5159,60.6572,60.4311,60.6007,9804.0
2022-12-14 15:40:00,64.35,64.48,64.3,64.48,10990.0,60.6478,60.7703,60.6007,60.7703,10990.0
2022-12-14 15:45:00,64.48,64.5,64.38,64.45,8051.0,60.7703,60.7892,60.6761,60.7421,8051.0
2022-12-14 15:50:00,64.44,64.64,64.41,64.52,23332.0,60.7326,60.9211,60.7044,60.808,23332.0
2022-12-14 15:55:00,64.49,64.49,64.38,64.39,59409.0,60.7798,60.7798,60.6761,60.6855,59409.0
2022-12-15 09:30:00,63.58,63.59,62.51,62.62,26153.0,59.9221,59.9315,58.9137,59.0174,26153.0
2022-12-15 09:35:00,62.57,62.92,62.54,62.81,15143.0,58.9702,59.3001,58.942,59.1964,15143.0
2022-12-15 09:40:00,62.79,62.96,62.59,62.86,29339.0,59.1776,59.3378,58.9891,59.2435,29339.0
2022-12-15 09:45:00,62.86,62.89,62.58,62.6,33263.0,59.2435,59.2718,58.9797,58.9985,33263.0
2022-12-15 09:50:00,62.6,62.69,62.53,62.53,21476.0,58.9985,59.0833,58.9325,58.9325,21476.0
2022-12-15 09:55:00,62.59,62.62,62.21,62.31,21909.0,58.9891,59.0174,58.6309,58.7252,21909.0
2022-12-15 10:00:00,62.31,62.33,62.02,62.03,25069.0,58.7252,58.744,58.4519,58.4613,25069.0
2022-12-15 10:05:00,62.03,62.24,62.02,62.24,30035.0,58.4613,58.6592,58.4519,58.6592,30035.0
2022-12-15 10:10:00,62.24,62.46,62.18,62.4,14878.0,58.6592,58.8666,58.6027,58.81,14878.0
2022-12-15 10:15:00,62.38,62.56,62.23,62.54,27628.0,58.7912,58.9608,58.6498,58.942,27628.0
2022-12-15 10:20:00,62.58,62.67,62.41,62.44,22258.0,58.9797,59.0645,58.8194,58.8477,22258.0
2022-12-15 10:25:00,62.45,62.52,62.39,62.49,12846.0,58.8571,58.9231,58.8006,58.8948,12846.0
2022-12-15 10:30:00,62.5,62.7,62.41,62.66,15890.0,58.9043,59.0927,58.8194,59.0551,15890.0
2022-12-15 10:35:00,62.66,62.73,62.54,62.71,11659.0,59.0551,59.121,58.942,59.1022,11659.0
2022-12-15 10:40:00,62.71,62.76,62.66,62.68,14348.0,59.1022,59.1493,59.0551,59.0739,14348.0
2022-12-15 10:45:00,62.7,62.76,62.57,62.58,21108.0,59.0927,59.1493,58.9702,58.9797,21108.0
2022-12-15 10:50:00,62.58,62.59,62.5,62.59,21257.0,58.9797,58.9891,58.9043,58.9891,21257.0
2022-12-15 10:55:00,62.57,62.61,62.48,62.61,21019.0,58.9702,59.0079,58.8854,59.0079,21019.0
2022-12-15 11:00:00,62.64,62.8,62.64,62.73,20470.0,59.0362,59.187,59.0362,59.121,20470.0
2022-12-15 11:05:00,62.74,62.74,62.37,62.38,25691.0,59.1304,59.1304,58.7817,58.7912,25691.0
2022-12-15 11:10:00,62.39,62.41,62.12,62.14,21008.0,58.8006,58.8194,58.5461,58.565,21008.0
2022-12-15 11:15:00,62.15,62.19,62.05,62.16,15703.0,58.5744,58.6121,58.4801,58.5838,15703.0
2022-12-15 11:20:00,62.17,62.24,62.12,62.14,35481.0,58.5932,58.6592,58.5461,58.565,35481.0
2022-12-15 11:25:00,62.15,62.15,62.0,62.07,22464.0,58.5744,58.5744,58.433,58.499,22464.0
2022-12-15 11:30:00,62.08,62.08,61.95,62.05,12997.0,58.5084,58.5084,58.3859,58.4801,12997.0
2022-12-15 11:35:00,62.05,62.11,61.84,62.03,79349.0,58.4801,58.5367,58.2822,58.4613,79349.0
2022-12-15 11:40:00,62.03,62.04,61.85,61.88,33407.0,58.4613,58.4707,58.2917,58.3199,33407.0
2022-12-15 11:45:00,61.88,62.08,61.88,61.94,28760.0,58.3199,58.5084,58.3199,58.3765,28760.0
2022-12-15 11:50:00,61.93,62.0,61.87,61.88,30208.0,58.367,58.433,58.3105,58.3199,30208.0
2022-12-15 11:55:00,61.87,61.91,61.74,61.77,16151.0,58.3105,58.3482,58.188,58.2163,16151.0
2022-12-15 12:00:00,61.78,62.01,61.78,61.84,19369.0,58.2257,58.4424,58.2257,58.2822,19369.0
2022-12-15 12:05:00,61.83,61.93,61.83,61.86,14479.0,58.2728,58.367,58.2728,58.3011,14479.0
2022-12-15 12:10:00,61.87,61.9,61.82,61.89,15357.0,58.3105,58.3388,58.2634,58.3294,15357.0
2022-12-15 12:15:00,61.87,61.94,61.81,61.93,16969.0,58.3105,58.3765,58.254,58.367,16969.0
2022-12-15 12:20:00,61.93,61.93,61.7,61.75,37199.0,58.367,58.367,58.1503,58.1974,37199.0
2022-12-15 12:25:00,61.76,61.81,61.69,61.69,13312.0,58.2068,58.254,58.1409,58.1409,13312.0
2022-12-15 12:30:00,61.7,61.82,61.7,61.82,10456.0,58.1503,58.2634,58.1503,58.2634,10456.0
2022-12-15 12:35:00,61.83,61.83,61.64,61.67,7614.0,58.2728,58.2728,58.0937,58.122,7614.0
2022-12-15 12:40:00,61.65,61.7,61.63,61.64,8893.0,58.1032,58.1503,58.0843,58.0937,8893.0
2022-12-15 12:45:00,61.64,61.67,61.5,61.5,14020.0,58.0937,58.122,57.9618,57.9618,14020.0
2022-12-15 12:50:00,61.51,61.62,61.46,61.6,11705.0,57.9712,58.0749,57.9241,58.056,11705.0
2022-12-15 12:55:00,61.6,61.67,61.43,61.44,16245.0,58.056,58.122,57.8958,57.9052,16245.0
2022-12-15 13:00:00,61.44,61.44,61.36,61.39,11491.0,57.9052,57.9052,57.8298,57.8581,11491.0
2022-12-15 13:05:00,61.38,61.38,61.25,61.3,15357.0,57.8487,57.8487,57.7262,57.7733,15357.0
2022-12-15 13:10:00,61.3,61.31,61.18,61.19,20729.0,57.7733,57.7827,57.6602,57.6696,20729.0
2022-12-15 13:15:00,61.18,61.35,61.17,61.22,10632.0,57.6602,57.8204,57.6508,57.6979,10632.0
2022-12-15 13:20:00,61.21,61.27,61.17,61.22,11496.0,57.6885,57.745,57.6508,57.6979,11496.0
2022-12-15 13:25:00,61.22,61.31,61.2,61.28,13908.0,57.6979,57.7827,57.679,57.7544,13908.0
2022-12-15 13:30:00,61.28,61.31,61.2,61.24,11092.0,57.7544,57.7827,57.679,57.7167,11092.0
2022-12-15 13:35:00,61.2,61.31,61.11,61.3,20333.0,57.679,57.7827,57.5942,57.7733,20333.0
2022-12-15 13:40:00,61.3,61.34,61.21,61.26,21460.0,57.7733,57.811,57.6885,57.7356,21460.0
2022-12-15 13:45:00,61.27,61.29,61.08,61.08,16485.0,57.745,57.7639,57.566,57.566,16485.0
2022-12-15 13:50:00,61.08,61.2,61.05,61.18,13437.0,57.566,57.679,57.5377,57.6602,13437.0
2022-12-15 13:55:00,61.17,61.21,61.1,61.18,13063.0,57.6508,57.6885,57.5848,57.6602,13063.0
2022-12-15 14:00:00,61.19,61.27,61.16,61.23,12371.0,57.6696,57.745,57.6413,57.7073,12371.0
2022-12-15 14:05:00,61.22,61.28,61.18,61.22,12478.0,57.6979,57.7544,57.6602,57.6979,12478.0
2022-12-15 14:10:00,61.22,61.36,61.21,61.26,15138.0,57.6979,57.8298,57.6885,57.7356,15138.0
2022-12-15 14:15:00,61.26,61.29,61.2,61.26,12748.0,57.7356,57.7639,57.679,57.7356,12748.0
2022-12-15 14:20:00,61.27,61.3,61.12,61.13,11978.0,57.745,57.7733,57.6036,57.6131,11978.0
2022-12-15 14:25:00,61.13,61.17,61.07,61.1,13813.0,57.6131,57.6508,57.5565,57.5848,13813.0
2022-12-15 14:30:00,61.1,61.25,61.09,61.23,12295.0,57.5848,57.7262,57.5754,57.7073,12295.0
2022-12-15 14:35:00,61.23,61.31,61.11,61.25,14584.0,57.7073,57.7827,57.5942,57.7262,14584.0
2022-12-15 14:40:00,61.24,61.43,61.24,61.43,13917.0,57.7167,57.8958,57.7167,57.8958,13917.0
2022-12-15 14:45:00,61.43,61.44,61.27,61.29,14769.0,57.8958,57.9052,57.745,57.7639,14769.0
2022-12-15 14:50:00,61.29,61.37,61.25,61.36,13976.0,57.7639,57.8393,57.7262,57.8298,13976.0
2022-12-15 14:55:00,61.35,61.46,61.33,61.46,20025.0,57.8204,57.9241,57.8016,57.9241,20025.0
2022-12-15 15:00:00,61.45,61.54,61.45,61.48,26497.0,57.9147,57.9995,57.9147,57.9429,26497.0
2022-12-15 15:05:00,61.48,61.5,61.41,61.49,15726.0,57.9429,57.9618,57.877,57.9524,15726.0
2022-12-15 15:10:00,61.5,61.54,61.39,61.4,17294.0,57.9618,57.9995,57.8581,57.8675,17294.0
2022-12-15 15:15:00,61.39,61.5,61.36,61.39,28465.0,57.8581,57.9618,57.8298,57.8581,28465.0
2022-12-15 15:20:00,61.39,61.42,61.31,61.35,17913.0,57.8581,57.8864,57.7827,57.8204,17913.0
2022-12-15 15:25:00,61.34,61.49,61.3,61.49,24633.0,57.811,57.9524,57.7733,57.9524,24633.0
2022-12-15 15:30:00,61.48,61.5,61.4,61.5,30293.0,57.9429,57.9618,57.8675,57.9618,30293.0
2022-12-15 15:35:00,61.51,61.51,61.29,61.29,31494.0,57.9712,57.9712,57.7639,57.7639,31494.0
2022-12-15 15:40:00,61.29,61.32,61.16,61.17,38035.0,57.7639,57.7921,57.6413,57.6508,38035.0
2022-12-15 15:45:00,61.16,61.18,61.01,61.01,39106.0,57.6413,57.6602,57.5,57.5,39106.0
2022-12-15 15:50:00,61.03,61.22,61.03,61.21,71250.0,57.5188,57.6979,57.5188,57.6885,71250.0
2022-12-15 15:55:00,61.2,61.41,61.2,61.38,221486.0,57.679,57.877,57.679,57.8487,221486.0
2022-12-16 09:30:00,60.86,61.53,60.65,61.42,177536.0,57.3586,57.9901,57.1607,57.8864,177536.0
2022-12-16 09:35:00,61.21,61.42,60.77,60.91,7817.0,57.6885,57.8864,57.2738,57.4057,7817.0
2022-12-16 09:40:00,60.91,61.34,60.91,61.26,12147.0,57.4057,57.811,57.4057,57.7356,12147.0
2022-12-16 09:45:00,61.26,61.33,61.04,61.2,31737.0,57.7356,57.8016,57.5283,57.679,31737.0
2022-12-16 09:50:00,61.21,61.23,60.93,60.93,28838.0,57.6885,57.7073,57.4246,57.4246,28838.0
2022-12-16 09:55:00,60.92,61.06,60.83,60.91,30501.0,57.4152,57.5471,57.3303,57.4057,30501.0
2022-12-16 10:00:00,60.92,60.92,60.57,60.57,10992.0,57.4152,57.4152,57.0853,57.0853,10992.0
2022-12-16 10:05:00,60.58,60.62,60.35,60.37,17005.0,57.0947,57.1324,56.8779,56.8968,17005.0
2022-12-16 10:10:00,60.41,60.46,60.29,60.39,14337.0,56.9345,56.9816,56.8214,56.9156,14337.0
2022-12-16 10:15:00,60.39,60.64,60.35,60.64,10490.0,56.9156,57.1513,56.8779,57.1513,10490.0
2022-12-16 10:20:00,60.64,60.64,60.33,60.36,7819.0,57.1513,57.1513,56.8591,56.8874,7819.0
2022-12-16 10:25:00,60.36,60.63,60.35,60.63,25036.0,56.8874,57.1418,56.8779,57.1418,25036.0
2022-12-16 10:30:00,60.64,60.76,60.48,60.51,18067.0,57.1513,57.2644,57.0005,57.0287,18067.0
2022-12-16 10:35:00,60.51,60.74,60.43,60.72,13585.0,57.0287,57.2455,56.9533,57.2267,13585.0
2022-12-16 10:40:00,60.69,60.76,60.6,60.76,9337.0,57.1984,57.2644,57.1136,57.2644,9337.0
2022-12-16 10:45:00,60.74,60.77,60.39,60.45,57522.0,57.2455,57.2738,56.9156,56.9722,57522.0
2022-12-16 10:50:00,60.4,60.45,60.12,60.22,18633.0,56.9251,56.9722,56.6612,56.7554,18633.0
2022-12-16 10:55:00,60.21,60.45,60.2,60.45,7751.0,56.746,56.9722,56.7366,56.9722,7751.0
2022-12-16 11:00:00,60.43,60.5,60.39,60.42,10670.0,56.9533,57.0193,56.9156,56.9439,10670.0
2022-12-16 11:05:00,60.42,60.52,60.38,60.38,12199.0,56.9439,57.0382,56.9062,56.9062,12199.0
2022-12-16 11:10:00,60.4,60.45,60.25,60.44,9540.0,56.9251,56.9722,56.7837,56.9628,9540.0
2022-12-16 11:15:00,60.43,60.47,60.3,60.3,5401.0,56.9533,56.991,56.8308,56.8308,5401.0
2022-12-16 11:20:00,60.32,60.34,60.09,60.13,21744.0,56.8497,56.8685,56.6329,56.6706,21744.0
2022-12-16 11:25:00,60.15,60.25,60.14,60.19,7403.0,56.6895,56.7837,56.68,56.7272,7403.0
2022-12-16 11:30:00,60.2,60.23,60.15,60.23,7684.0,56.7366,56.7649,56.6895,56.7649,7684.0
2022-12-16 11:35:00,60.25,60.25,60.17,60.23,7409.0,56.7837,56.7837,56.7083,56.7649,7409.0
2022-12-16 11:40:00,60.2,60.22,60.04,60.05,37758.0,56.7366,56.7554,56.5858,56.5952,37758.0
2022-12-16 11:45:00,60.06,60.15,59.85,59.85,31389.0,56.6046,56.6895,56.4067,56.4067,31389.0
2022-12-16 11:50:00,59.86,59.99,59.86,59.93,25064.0,56.4161,56.5387,56.4161,56.4821,25064.0
2022-12-16 11:55:00,59.95,60.02,59.89,59.93,4590.0,56.501,56.5669,56.4444,56.4821,4590.0
2022-12-16 12:00:00,59.94,60.1,59.94,60.09,5715.0,56.4915,56.6423,56.4915,56.6329,5715.0
2022-12-16 12:05:00,60.1,60.1,59.99,59.99,8908.0,56.6423,56.6423,56.5387,56.5387,8908.0
2022-12-16 12:10:00,59.95,60.02,59.89,59.94,13285.0,56.501,56.5669,56.4444,56.4915,13285.0
2022-12-16 12:15:00,59.94,59.94,59.86,59.92,8050.0,56.4915,56.4915,56.4161,56.4727,8050.0
2022-12-16 12:20:00,59.92,59.96,59.85,59.88,7161.0,56.4727,56.5104,56.4067,56.435,7161.0
2022-12-16 12:25:00,59.88,59.89,59.82,59.88,6804.0,56.435,56.4444,56.3784,56.435,6804.0
2022-12-16 12:30:00,59.89,59.96,59.88,59.96,5356.0,56.4444,56.5104,56.435,56.5104,5356.0
2022-12-16 12:35:00,59.95,60.08,59.9,60.01,7725.0,56.501,56.6235,56.4538,56.5575,7725.0
2022-12-16 12:40:00,60.0,60.05,59.92,59.94,9650.0,56.5481,56.5952,56.4727,56.4915,9650.0
2022-12-16 12:45:00,59.95,60.07,59.94,60.02,4376.0,56.501,56.6141,56.4915,56.5669,4376.0
2022-12-16 12:50:00,60.03,60.05,59.91,59.93,8526.0,56.5764,56.5952,56.4633,56.4821,8526.0
2022-12-16 12:55:00,59.92,59.92,59.8,59.8,5080.0,56.4727,56.4727,56.3596,56.3596,5080.0
2022-12-16 13:00:00,59.8,59.82,59.74,59.75,8272.0,56.3596,56.3784,56.303,56.3125,8272.0
2022-12-16 13:05:00,59.75,59.83,59.7,59.83,7113.0,56.3125,56.3879,56.2653,56.3879,7113.0
2022-12-16 13:10:00,59.81,59.9,59.78,59.88,21131.0,56.369,56.4538,56.3407,56.435,21131.0
2022-12-16 13:15:00,59.89,59.95,59.85,59.87,11189.0,56.4444,56.501,56.4067,56.4256,11189.0
2022-12-16 13:20:00,59.87,59.87,59.75,59.8,4988.0,56.4256,56.4256,56.3125,56.3596,4988.0
2022-12-16 13:25:00,59.8,59.8,59.7,59.77,10746.0,56.3596,56.3596,56.2653,56.3313,10746.0
2022-12-16 13:30:00,59.77,59.9,59.77,59.86,8892.0,56.3313,56.4538,56.3313,56.4161,8892.0
2022-12-16 13:35:00,59.86,60.02,59.86,59.98,12778.0,56.4161,56.5669,56.4161,56.5292,12778.0
2022-12-16 13:40:00,59.98,60.03,59.95,60.0,11622.0,56.5292,56.5764,56.501,56.5481,11622.0
2022-12-16 13:45:00,60.0,60.01,59.91,59.91,5826.0,56.5481,56.5575,56.4633,56.4633,5826.0
2022-12-16 13:50:00,59.92,59.93,59.82,59.91,11298.0,56.4727,56.4821,56.3784,56.4633,11298.0
2022-12-16 13:55:00,59.94,60.0,59.9,60.0,12258.0,56.4915,56.5481,56.4538,56.5481,12258.0
2022-12-16 14:00:00,60.0,60.04,59.96,59.99,10725.0,56.5481,56.5858,56.5104,56.5387,10725.0
2022-12-16 14:05:00,59.98,60.05,59.97,60.0,10525.0,56.5292,56.5952,56.5198,56.5481,10525.0
2022-12-16 14:10:00,60.0,60.13,60.0,60.13,15276.0,56.5481,56.6706,56.5481,56.6706,15276.0
2022-12-16 14:15:00,60.13,60.15,60.07,60.07,7603.0,56.6706,56.6895,56.6141,56.6141,7603.0
2022-12-16 14:20:00,60.06,60.07,59.94,59.94,11011.0,56.6046,56.6141,56.4915,56.4915,11011.0
2022-12-16 14:25:00,59.94,59.94,59.81,59.84,8650.0,56.4915,56.4915,56.369,56.3973,8650.0
2022-12-16 14:30:00,59.84,59.87,59.73,59.73,8136.0,56.3973,56.4256,56.2936,56.2936,8136.0
2022-12-16 14:35:00,59.73,59.81,59.73,59.77,9563.0,56.2936,56.369,56.2936,56.3313,9563.0
2022-12-16 14:40:00,59.76,59.82,59.74,59.8,12981.0,56.3219,56.3784,56.303,56.3596,12981.0
2022-12-16 14:45:00,59.8,59.89,59.79,59.89,9823.0,56.3596,56.4444,56.3502,56.4444,9823.0
2022-12-16 14:50:00,59.9,59.98,59.9,59.98,10978.0,56.4538,56.5292,56.4538,56.5292,10978.0
2022-12-16 14:55:00,59.98,60.05,59.93,60.02,10922.0,56.5292,56.5952,56.4821,56.5669,10922.0
2022-12-16 15:00:00,60.01,60.1,60.0,60.08,18007.0,56.5575,56.6423,56.5481,56.6235,18007.0
2022-12-16 15:05:00,60.08,60.1,60.0,60.01,11070.0,56.6235,56.6423,56.5481,56.5575,11070.0
2022-12-16 15:10:00,60.01,60.18,60.01,60.16,21228.0,56.5575,56.7177,56.5575,56.6989,21228.0
2022-12-16 15:15:00,60.16,60.27,60.14,60.14,15790.0,56.6989,56.8026,56.68,56.68,15790.0
2022-12-16 15:20:00,60.14,60.2,60.12,60.15,20220.0,56.68,56.7366,56.6612,56.6895,20220.0
2022-12-16 15:25:00,60.16,60.27,60.16,60.21,18243.0,56.6989,56.8026,56.6989,56.746,18243.0
2022-12-16 15:30:00,60.21,60.34,60.2,60.27,20510.0,56.746,56.8685,56.7366,56.8026,20510.0
2022-12-16 15:35:00,60.27,60.37,60.24,60.32,21642.0,56.8026,56.8968,56.7743,56.8497,21642.0
2022-12-16 15:40:00,60.33,60.4,60.31,60.36,23453.0,56.8591,56.9251,56.8403,56.8874,23453.0
2022-12-16 15:45:00,60.33,60.42,60.23,60.25,23189.0,56.8591,56.9439,56.7649,56.7837,23189.0
2022-12-16 15:50:00,60.24,60.4,60.09,60.38,74598.0,56.7743,56.9251,56.6329,56.9062,74598.0
2022-12-16 15:55:00,60.4,60.43,60.27,60.31,91344.0,56.9251,56.9533,56.8026,56.8403,91344.0
2022-12-19 09:30:00,60.5,60.67,60.2,60.47,29904.0,57.0193,57.1795,56.7366,56.991,29904.0
2022-12-19 09:35:00,60.5,60.73,60.38,60.58,20455.0,57.0193,57.2361,56.9062,57.0947,20455.0
2022-12-19 09:40:00,60.51,60.55,60.23,60.55,11389.0,57.0287,57.0664,56.7649,57.0664,11389.0
2022-12-19 09:45:00,60.57,60.67,60.21,60.23,19115.0,57.0853,57.1795,56.746,56.7649,19115.0
2022-12-19 09:50:00,60.27,60.31,60.18,60.19,10859.0,56.8026,56.8403,56.7177,56.7272,10859.0
2022-12-19 09:55:00,60.23,60.28,60.1,60.27,10998.0,56.7649,56.812,56.6423,56.8026,10998.0
2022-12-19 10:00:00,60.29,60.3,60.18,60.28,8456.0,56.8214,56.8308,56.7177,56.812,8456.0
2022-12-19 10:05:00,60.29,60.37,60.03,60.13,70139.0,56.8214,56.8968,56.5764,56.6706,70139.0
2022-12-19 10:10:00,60.12,60.34,60.12,60.33,17003.0,56.6612,56.8685,56.6612,56.8591,17003.0
2022-12-19 10:15:00,60.33,60.43,60.26,60.41,5363.0,56.8591,56.9533,56.7931,56.9345,5363.0
2022-12-19 10:20:00,60.37,60.4,60.18,60.2,29347.0,56.8968,56.9251,56.7177,56.7366,29347.0
2022-12-19 10:25:00,60.23,60.23,60.01,60.02,7147.0,56.7649,56.7649,56.5575,56.5669,7147.0
2022-12-19 10:30:00,60.03,60.05,59.92,59.99,12096.0,56.5764,56.5952,56.4727,56.5387,12096.0
2022-12-19 10:35:00,59.98,60.05,59.71,59.71,13459.0,56.5292,56.5952,56.2748,56.2748,13459.0
2022-12-19 10:40:00,59.73,59.73,59.57,59.57,7865.0,56.2936,56.2936,56.1428,56.1428,7865.0
2022-12-19 10:45:00,59.57,59.69,59.56,59.62,12420.0,56.1428,56.2559,56.1334,56.1899,12420.0
2022-12-19 10:50:00,59.62,59.78,59.59,59.75,8060.0,56.1899,56.3407,56.1617,56.3125,8060.0
2022-12-19 10:55:00,59.75,59.82,59.73,59.75,6034.0,56.3125,56.3784,56.2936,56.3125,6034.0
2022-12-19 11:00:00,59.73,59.73,59.52,59.55,10200.0,56.2936,56.2936,56.0957,56.124,10200.0
2022-12-19 11:05:00,59.54,59.58,59.53,59.57,7575.0,56.1146,56.1522,56.1051,56.1428,7575.0
2022-12-19 11:10:00,59.58,59.58,59.43,59.43,6056.0,56.1522,56.1522,56.0109,56.0109,6056.0
2022-12-19 11:15:00,59.43,59.56,59.43,59.55,8471.0,56.0109,56.1334,56.0109,56.124,8471.0
2022-12-19 11:20:00,59.57,59.57,59.36,59.5,13321.0,56.1428,56.1428,55.9449,56.0769,13321.0
2022-12-19 11:25:00,59.53,59.55,59.36,59.45,8232.0,56.1051,56.124,55.9449,56.0297,8232.0
2022-12-19 11:30:00,59.45,59.45,59.17,59.18,14395.0,56.0297,56.0297,55.7658,55.7753,14395.0
2022-12-19 11:35:00,59.16,59.18,59.12,59.16,9013.0,55.7564,55.7753,55.7187,55.7564,9013.0
2022-12-19 11:40:00,59.16,59.35,59.07,59.35,6617.0,55.7564,55.9355,55.6716,55.9355,6617.0
2022-12-19 11:45:00,59.33,59.42,59.33,59.38,6988.0,55.9166,56.0015,55.9166,55.9638,6988.0
2022-12-19 11:50:00,59.41,59.41,59.26,59.3,3968.0,55.992,55.992,55.8507,55.8884,3968.0
2022-12-19 11:55:00,59.3,59.32,59.22,59.28,5071.0,55.8884,55.9072,55.813,55.8695,5071.0
2022-12-19 12:00:00,59.28,59.4,59.28,59.34,5178.0,55.8695,55.9826,55.8695,55.9261,5178.0
2022-12-19 12:05:00,59.31,59.38,59.28,59.35,5235.0,55.8978,55.9638,55.8695,55.9355,5235.0
2022-12-19 12:10:00,59.34,59.46,59.34,59.46,6837.0,55.9261,56.0392,55.9261,56.0392,6837.0
2022-12-19 12:15:00,59.45,59.48,59.42,59.44,6252.0,56.0297,56.058,56.0015,56.0203,6252.0
2022-12-19 12:20:00,59.46,59.46,59.36,59.37,6231.0,56.0392,56.0392,55.9449,55.9543,6231.0
2022-12-19 12:25:00,59.37,59.37,59.32,59.33,3493.0,55.9543,55.9543,55.9072,55.9166,3493.0
2022-12-19 12:30:00,59.32,59.35,59.26,59.28,6564.0,55.9072,55.9355,55.8507,55.8695,6564.0
2022-12-19 12:35:00,59.3,59.45,59.3,59.41,3467.0,55.8884,56.0297,55.8884,55.992,3467.0
2022-12-19 12:40:00,59.43,59.48,59.4,59.47,11261.0,56.0109,56.058,55.9826,56.0486,11261.0
2022-12-19 12:45:00,59.46,59.57,59.45,59.57,6152.0,56.0392,56.1428,56.0297,56.1428,6152.0
2022-12-19 12:50:00,59.57,59.6,59.54,59.54,6211.0,56.1428,56.1711,56.1146,56.1146,6211.0
2022-12-19 12:55:00,59.53,59.53,59.46,59.46,4036.0,56.1051,56.1051,56.0392,56.0392,4036.0
2022-12-19 13:00:00,59.47,59.49,59.36,59.4,5322.0,56.0486,56.0674,55.9449,55.9826,5322.0
2022-12-19 13:05:00,59.41,59.43,59.25,59.28,9084.0,55.992,56.0109,55.8412,55.8695,9084.0
2022-12-19 13:10:00,59.28,59.39,59.28,59.39,11094.0,55.8695,55.9732,55.8695,55.9732,11094.0
2022-12-19 13:15:00,59.38,59.4,59.31,59.32,9782.0,55.9638,55.9826,55.8978,55.9072,9782.0
2022-12-19 13:20:00,59.32,59.37,59.24,59.29,12355.0,55.9072,55.9543,55.8318,55.8789,12355.0
2022-12-19 13:25:00,59.3,59.35,59.16,59.16,6251.0,55.8884,55.9355,55.7564,55.7564,6251.0
2022-12-19 13:30:00,59.18,59.2,59.08,59.08,6079.0,55.7753,55.7941,55.681,55.681,6079.0
2022-12-19 13:35:00,59.09,59.09,59.02,59.08,4315.0,55.6904,55.6904,55.6245,55.681,4315.0
2022-12-19 13:40:00,59.09,59.13,59.01,59.01,6023.0,55.6904,55.7281,55.615,55.615,6023.0
2022-12-19 13:45:00,59.01,59.03,58.96,59.03,6306.0,55.615,55.6339,55.5679,55.6339,6306.0
2022-12-19 13:50:00,59.03,59.11,59.03,59.06,5804.0,55.6339,55.7093,55.6339,55.6622,5804.0
2022-12-19 13:55:00,59.04,59.05,59.01,59.01,3862.0,55.6433,55.6527,55.615,55.615,3862.0
2022-12-19 14:00:00,59.03,59.04,58.87,58.88,6458.0,55.6339,55.6433,55.4831,55.4925,6458.0
2022-12-19 14:05:00,58.9,59.11,58.9,59.11,5833.0,55.5114,55.7093,55.5114,55.7093,5833.0
2022-12-19 14:10:00,59.11,59.12,59.06,59.08,4462.0,55.7093,55.7187,55.6622,55.681,4462.0
2022-12-19 14:15:00,59.1,59.11,59.0,59.0,4701.0,55.6999,55.7093,55.6056,55.6056,4701.0
2022-12-19 14:20:00,58.97,59.05,58.94,58.94,4045.0,55.5773,55.6527,55.5491,55.5491,4045.0
2022-12-19 14:25:00,58.95,58.99,58.91,58.92,5381.0,55.5585,55.5962,55.5208,55.5302,5381.0
2022-12-19 14:30:00,58.93,58.95,58.87,58.89,5977.0,55.5396,55.5585,55.4831,55.5019,5977.0
2022-12-19 14:35:00,58.92,58.98,58.87,58.98,7170.0,55.5302,55.5868,55.4831,55.5868,7170.0
2022-12-19 14:40:00,58.98,58.98,58.91,58.96,9063.0,55.5868,55.5868,55.5208,55.5679,9063.0
2022-12-19 14:45:00,58.98,59.03,58.9,58.92,5848.0,55.5868,55.6339,55.5114,55.5302,5848.0
2022-12-19 14:50:00,58.91,58.91,58.77,58.77,6065.0,55.5208,55.5208,55.3888,55.3888,6065.0
2022-12-19 14:55:00,58.78,58.89,58.78,58.89,5446.0,55.3983,55.5019,55.3983,55.5019,5446.0
2022-12-19 15:00:00,58.88,58.9,58.8,58.87,9006.0,55.4925,55.5114,55.4171,55.4831,9006.0
2022-12-19 15:05:00,58.85,58.85,58.77,58.81,5192.0,55.4642,55.4642,55.3888,55.4265,5192.0
2022-12-19 15:10:00,58.81,58.87,58.77,58.77,7559.0,55.4265,55.4831,55.3888,55.3888,7559.0
2022-12-19 15:15:00,58.78,58.87,58.78,58.81,5810.0,55.3983,55.4831,55.3983,55.4265,5810.0
2022-12-19 15:20:00,58.83,58.89,58.81,58.88,10118.0,55.4454,55.5019,55.4265,55.4925,10118.0
2022-12-19 15:25:00,58.88,58.96,58.85,58.87,10804.0,55.4925,55.5679,55.4642,55.4831,10804.0
2022-12-19 15:30:00,58.9,58.97,58.9,58.94,9800.0,55.5114,55.5773,55.5114,55.5491,9800.0
2022-12-19 15:35:00,58.94,58.96,58.87,58.87,10658.0,55.5491,55.5679,55.4831,55.4831,10658.0
2022-12-19 15:40:00,58.88,59.05,58.85,59.05,20085.0,55.4925,55.6527,55.4642,55.6527,20085.0
2022-12-19 15:45:00,59.04,59.16,59.03,59.11,23183.0,55.6433,55.7564,55.6339,55.7093,23183.0
2022-12-19 15:50:00,59.1,59.17,59.08,59.13,33811.0,55.6999,55.7658,55.681,55.7281,33811.0
2022-12-19 15:55:00,59.13,59.26,59.12,59.2,96750.0,55.7281,55.8507,55.7187,55.7941,96750.0
2022-12-20 09:30:00,58.34,59.46,58.16,59.25,128951.0,54.9836,56.0392,54.8139,55.8412,128951.0
2022-12-20 09:35:00,59.28,59.3,58.76,59.18,34276.0,55.8695,55.8884,55.3794,55.7753,34276.0
2022-12-20 09:40:00,59.18,59.3,58.89,59.03,34933.0,55.7753,55.8884,55.5019,55.6339,34933.0
2022-12-20 09:45:00,59.02,59.15,58.83,58.91,13967.0,55.6245,55.747,55.4454,55.5208,13967.0
2022-12-20 09:50:00,58.92,59.1,58.8,59.02,12892.0,55.5302,55.6999,55.4171,55.6245,12892.0
2022-12-20 09:55:00,59.02,59.3,58.98,59.23,13998.0,55.6245,55.8884,55.5868,55.8224,13998.0
2022-12-20 10:00:00,59.23,59.31,59.17,59.25,34316.0,55.8224,55.8978,55.7658,55.8412,34316.0
2022-12-20 10:05:00,59.23,59.62,59.22,59.39,28284.0,55.8224,56.1899,55.813,55.9732,28284.0
2022-12-20 10:10:00,59.34,59.46,59.24,59.36,15976.0,55.9261,56.0392,55.8318,55.9449,15976.0
2022-12-20 10:15:00,59.37,59.4,59.28,59.39,13661.0,55.9543,55.9826,55.8695,55.9732,13661.0
2022-12-20 10:20:00,59.39,59.6,59.39,59.55,14615.0,55.9732,56.1711,55.9732,56.124,14615.0
2022-12-20 10:25:00,59.55,59.55,59.41,59.46,5790.0,56.124,56.124,55.992,56.0392,5790.0
2022-12-20 10:30:00,59.45,59.64,59.45,59.56,20873.0,56.0297,56.2088,56.0297,56.1334,20873.0
2022-12-20 10:35:00,59.54,59.7,59.53,59.66,8814.0,56.1146,56.2653,56.1051,56.2276,8814.0
2022-12-20 10:40:00,59.66,59.66,59.59,59.66,6220.0,56.2276,56.2276,56.1617,56.2276,6220.0
2022-12-20 10:45:00,59.67,59.7,59.57,59.67,5610.0,56.2371,56.2653,56.1428,56.2371,5610.0
2022-12-20 10:50:00,59.66,59.7,59.58,59.66,6899.0,56.2276,56.2653,56.1522,56.2276,6899.0
2022-12-20 10:55:00,59.66,59.69,59.54,59.55,7302.0,56.2276,56.2559,56.1146,56.124,7302.0
2022-12-20 11:00:00,59.56,59.65,59.54,59.65,5472.0,56.1334,56.2182,56.1146,56.2182,5472.0
2022-12-20 11:05:00,59.62,59.63,59.46,59.46,13855.0,56.1899,56.1994,56.0392,56.0392,13855.0
2022-12-20 11:10:00,59.48,59.52,59.41,59.48,8526.0,56.058,56.0957,55.992,56.058,8526.0
2022-12-20 11:15:00,59.47,59.48,59.3,59.35,11519.0,56.0486,56.058,55.8884,55.9355,11519.0
2022-12-20 11:20:00,59.36,59.43,59.36,59.4,6508.0,55.9449,56.0109,55.9449,55.9826,6508.0
2022-12-20 11:25:00,59.38,59.43,59.29,59.36,12797.0,55.9638,56.0109,55.8789,55.9449,12797.0
2022-12-20 11:30:00,59.36,59.5,59.36,59.45,13317.0,55.9449,56.0769,55.9449,56.0297,13317.0
2022-12-20 11:35:00,59.48,59.5,59.4,59.44,4926.0,56.058,56.0769,55.9826,56.0203,4926.0
2022-12-20 11:40:00,59.45,59.47,59.38,59.45,8728.0,56.0297,56.0486,55.9638,56.0297,8728.0
2022-12-20 11:45:00,59.45,59.58,59.45,59.58,7131.0,56.0297,56.1522,56.0297,56.1522,7131.0
2022-12-20 11:50:00,59.56,59.58,59.52,59.54,5138.0,56.1334,56.1522,56.0957,56.1146,5138.0
2022-12-20 11:55:00,59.54,59.55,59.45,59.5,5597.0,56.1146,56.124,56.0297,56.0769,5597.0
2022-12-20 12:00:00,59.51,59.61,59.49,59.58,5808.0,56.0863,56.1805,56.0674,56.1522,5808.0
2022-12-20 12:05:00,59.59,59.69,59.58,59.68,15223.0,56.1617,56.2559,56.1522,56.2465,15223.0
2022-12-20 12:10:00,59.69,59.74,59.61,59.65,37113.0,56.2559,56.303,56.1805,56.2182,37113.0
2022-12-20 12:15:00,59.65,59.67,59.54,59.56,13125.0,56.2182,56.2371,56.1146,56.1334,13125.0
2022-12-20 12:20:00,59.56,59.61,59.55,59.61,10825.0,56.1334,56.1805,56.124,56.1805,10825.0
2022-12-20 12:25:00,59.63,59.7,59.62,59.66,13299.0,56.1994,56.2653,56.1899,56.2276,13299.0
2022-12-20 12:30:00,59.66,59.71,59.59,59.65,25570.0,56.2276,56.2748,56.1617,56.2182,25570.0
2022-12-20 12:35:00,59.65,59.66,59.47,59.54,15044.0,56.2182,56.2276,56.0486,56.1146,15044.0
2022-12-20 12:40:00,59.55,59.68,59.55,59.59,8836.0,56.124,56.2465,56.124,56.1617,8836.0
2022-12-20 12:45:00,59.57,59.63,59.5,59.52,13715.0,56.1428,56.1994,56.0769,56.0957,13715.0
2022-12-20 12:50:00,59.55,59.57,59.48,59.51,8631.0,56.124,56.1428,56.058,56.0863,8631.0
2022-12-20 12:55:00,59.52,59.6,59.51,59.56,9930.0,56.0957,56.1711,56.0863,56.1334,9930.0
2022-12-20 13:00:00,59.53,59.62,59.51,59.62,10023.0,56.1051,56.1899,56.0863,56.1899,10023.0
2022-12-20 13:05:00,59.61,59.63,59.59,59.6,7947.0,56.1805,56.1994,56.1617,56.1711,7947.0
2022-12-20 13:10:00,59.6,59.67,59.56,59.64,9512.0,56.1711,56.2371,56.1334,56.2088,9512.0
2022-12-20 13:15:00,59.65,59.73,59.59,59.59,8608.0,56.2182,56.2936,56.1617,56.1617,8608.0
2022-12-20 13:20:00,59.61,59.64,59.59,59.61,8177.0,56.1805,56.2088,56.1617,56.1805,8177.0
2022-12-20 13:25:00,59.62,59.72,59.62,59.67,6128.0,56.1899,56.2842,56.1899,56.2371,6128.0
2022-12-20 13:30:00,59.68,59.74,59.68,59.71,9092.0,56.2465,56.303,56.2465,56.2748,9092.0
2022-12-20 13:35:00,59.71,59.73,59.64,59.68,12162.0,56.2748,56.2936,56.2088,56.2465,12162.0
2022-12-20 13:40:00,59.68,59.71,59.58,59.59,7867.0,56.2465,56.2748,56.1522,56.1617,7867.0
2022-12-20 13:45:00,59.59,59.6,59.52,59.57,7563.0,56.1617,56.1711,56.0957,56.1428,7563.0
2022-12-20 13:50:00,59.55,59.58,59.52,59.52,10790.0,56.124,56.1522,56.0957,56.0957,10790.0
2022-12-20 13:55:00,59.51,59.57,59.5,59.54,7797.0,56.0863,56.1428,56.0769,56.1146,7797.0
2022-12-20 14:00:00,59.55,59.57,59.48,59.56,9826.0,56.124,56.1428,56.058,56.1334,9826.0
2022-12-20 14:05:00,59.56,59.61,59.53,59.56,7912.0,56.1334,56.1805,56.1051,56.1334,7912.0
2022-12-20 14:10:00,59.58,59.65,59.58,59.59,11230.0,56.1522,56.2182,56.1522,56.1617,11230.0
2022-12-20 14:15:00,59.59,59.6,59.47,59.48,13310.0,56.1617,56.1711,56.0486,56.058,13310.0
2022-12-20 14:20:00,59.47,59.51,59.43,59.47,7980.0,56.0486,56.0863,56.0109,56.0486,7980.0
2022-12-20 14:25:00,59.46,59.46,59.38,59.4,4060.0,56.0392,56.0392,55.9638,55.9826,4060.0
2022-12-20 14:30:00,59.42,59.42,59.35,59.4,7185.0,56.0015,56.0015,55.9355,55.9826,7185.0
2022-12-20 14:35:00,59.4,59.43,59.38,59.4,8778.0,55.9826,56.0109,55.9638,55.9826,8778.0
2022-12-20 14:40:00,59.4,59.4,59.29,59.29,8333.0,55.9826,55.9826,55.8789,55.8789,8333.0
2022-12-20 14:45:00,59.3,59.35,59.27,59.28,6619.0,55.8884,55.9355,55.8601,55.8695,6619.0
2022-12-20 14:50:00,59.27,59.31,59.24,59.28,8397.0,55.8601,55.8978,55.8318,55.8695,8397.0
2022-12-20 14:55:00,59.29,59.31,59.23,59.28,8731.0,55.8789,55.8978,55.8224,55.8695,8731.0
2022-12-20 15:00:00,59.29,59.32,59.21,59.23,8230.0,55.8789,55.9072,55.8035,55.8224,8230.0
2022-12-20 15:05:00,59.23,59.28,59.2,59.25,5030.0,55.8224,55.8695,55.7941,55.8412,5030.0
2022-12-20 15:10:00,59.26,59.31,59.25,59.3,7251.0,55.8507,55.8978,55.8412,55.8884,7251.0
2022-12-20 15:15:00,59.3,59.34,59.23,59.23,9401.0,55.8884,55.9261,55.8224,55.8224,9401.0
2022-12-20 15:20:00,59.24,59.29,59.22,59.26,6637.0,55.8318,55.8789,55.813,55.8507,6637.0
2022-12-20 15:25:00,59.26,59.39,59.26,59.36,9921.0,55.8507,55.9732,55.8507,55.9449,9921.0
2022-12-20 15:30:00,59.36,59.42,59.35,59.42,27851.0,55.9449,56.0015,55.9355,56.0015,27851.0
2022-12-20 15:35:00,59.42,59.51,59.41,59.51,9513.0,56.0015,56.0863,55.992,56.0863,9513.0
2022-12-20 15:40:00,59.52,59.52,59.47,59.52,8194.0,56.0957,56.0957,56.0486,56.0957,8194.0
2022-12-20 15:45:00,59.52,59.56,59.47,59.54,16876.0,56.0957,56.1334,56.0486,56.1146,16876.0
2022-12-20 15:50:00,59.54,59.54,59.39,59.45,23865.0,56.1146,56.1146,55.9732,56.0297,23865.0
2022-12-20 15:55:00,59.45,59.5,59.44,59.47,58163.0,56.0297,56.0769,56.0203,56.0486,58163.0
2022-12-21 09:30:00,60.0,60.24,59.92,60.2,31661.0,56.5481,56.7743,56.4727,56.7366,31661.0
2022-12-21 09:35:00,60.14,60.17,59.83,60.01,6438.0,56.68,56.7083,56.3879,56.5575,6438.0
2022-12-21 09:40:00,59.92,59.93,59.81,59.89,7369.0,56.4727,56.4821,56.369,56.4444,7369.0
2022-12-21 09:45:00,59.89,60.11,59.89,59.99,4175.0,56.4444,56.6518,56.4444,56.5387,4175.0
2022-12-21 09:50:00,59.91,59.92,59.79,59.83,8333.0,56.4633,56.4727,56.3502,56.3879,8333.0
2022-12-21 09:55:00,59.83,59.88,59.67,59.72,6580.0,56.3879,56.435,56.2371,56.2842,6580.0
2022-12-21 10:00:00,59.68,59.93,59.6,59.86,4489.0,56.2465,56.4821,56.1711,56.4161,4489.0
2022-12-21 10:05:00,59.84,59.99,59.82,59.97,6270.0,56.3973,56.5387,56.3784,56.5198,6270.0
2022-12-21 10:10:00,59.97,59.99,59.89,59.94,6442.0,56.5198,56.5387,56.4444,56.4915,6442.0
2022-12-21 10:15:00,59.94,60.11,59.92,60.11,7043.0,56.4915,56.6518,56.4727,56.6518,7043.0
2022-12-21 10:20:00,60.12,60.15,59.99,59.99,34442.0,56.6612,56.6895,56.5387,56.5387,34442.0
2022-12-21 10:25:00,60.01,60.19,59.97,60.14,47277.0,56.5575,56.7272,56.5198,56.68,47277.0
2022-12-21 10:30:00,60.14,60.22,60.07,60.22,12391.0,56.68,56.7554,56.6141,56.7554,12391.0
2022-12-21 10:35:00,60.19,60.19,60.06,60.1,13630.0,56.7272,56.7272,56.6046,56.6423,13630.0
2022-12-21 10:40:00,60.11,60.22,60.11,60.17,34415.0,56.6518,56.7554,56.6518,56.7083,34415.0
2022-12-21 10:45:00,60.16,60.25,60.02,60.08,5109.0,56.6989,56.7837,56.5669,56.6235,5109.0
2022-12-21 10:50:00,60.09,60.16,60.09,60.15,8275.0,56.6329,56.6989,56.6329,56.6895,8275.0
2022-12-21 10:55:00,60.15,60.37,60.15,60.37,8377.0,56.6895,56.8968,56.6895,56.8968,8377.0
2022-12-21 11:00:00,60.36,60.46,60.36,60.43,7831.0,56.8874,56.9816,56.8874,56.9533,7831.0
2022-12-21 11:05:00,60.44,60.46,60.39,60.42,6105.0,56.9628,56.9816,56.9156,56.9439,6105.0
2022-12-21 11:10:00,60.44,60.47,60.4,60.4,5867.0,56.9628,56.991,56.9251,56.9251,5867.0
2022-12-21 11:15:00,60.38,60.41,60.31,60.34,7084.0,56.9062,56.9345,56.8403,56.8685,7084.0
2022-12-21 11:20:00,60.32,60.39,60.31,60.36,7734.0,56.8497,56.9156,56.8403,56.8874,7734.0
2022-12-21 11:25:00,60.36,60.39,60.28,60.39,7208.0,56.8874,56.9156,56.812,56.9156,7208.0
2022-12-21 11:30:00,60.39,60.44,60.39,60.44,12889.0,56.9156,56.9628,56.9156,56.9628,12889.0
2022-12-21 11:35:00,60.44,60.45,60.31,60.31,4768.0,56.9628,56.9722,56.8403,56.8403,4768.0
2022-12-21 11:40:00,60.3,60.31,60.25,60.3,6554.0,56.8308,56.8403,56.7837,56.8308,6554.0
2022-12-21 11:45:00,60.3,60.3,60.18,60.18,6395.0,56.8308,56.8308,56.7177,56.7177,6395.0
2022-12-21 11:50:00,60.18,60.28,60.18,60.27,5261.0,56.7177,56.812,56.7177,56.8026,5261.0
2022-12-21 11:55:00,60.26,60.28,60.18,60.18,6662.0,56.7931,56.812,56.7177,56.7177,6662.0
2022-12-21 12:00:00,60.18,60.18,60.12,60.14,3541.0,56.7177,56.7177,56.6612,56.68,3541.0
2022-12-21 12:05:00,60.16,60.21,60.12,60.14,6257.0,56.6989,56.746,56.6612,56.68,6257.0
2022-12-21 12:10:00,60.13,60.13,60.08,60.11,3671.0,56.6706,56.6706,56.6235,56.6518,3671.0
2022-12-21 12:15:00,60.12,60.13,60.05,60.09,9719.0,56.6612,56.6706,56.5952,56.6329,9719.0
2022-12-21 12:20:00,60.1,60.11,60.07,60.07,2836.0,56.6423,56.6518,56.6141,56.6141,2836.0
2022-12-21 12:25:00,60.07,60.07,59.95,59.96,5830.0,56.6141,56.6141,56.501,56.5104,5830.0
2022-12-21 12:30:00,59.97,60.0,59.95,60.0,3607.0,56.5198,56.5481,56.501,56.5481,3607.0
2022-12-21 12:35:00,60.0,60.07,59.98,60.05,4035.0,56.5481,56.6141,56.5292,56.5952,4035.0
2022-12-21 12:40:00,60.05,60.05,60.0,60.03,3426.0,56.5952,56.5952,56.5481,56.5764,3426.0
2022-12-21 12:45:00,60.03,60.04,59.95,59.98,7345.0,56.5764,56.5858,56.501,56.5292,7345.0
2022-12-21 12:50:00,59.96,59.96,59.42,59.46,153096.0,56.5104,56.5104,56.0015,56.0392,153096.0
2022-12-21 12:55:00,59.47,60.11,59.47,60.05,44094.0,56.0486,56.6518,56.0486,56.5952,44094.0
2022-12-21 13:00:00,60.05,60.09,59.98,60.03,5307.0,56.5952,56.6329,56.5292,56.5764,5307.0
2022-12-21 13:05:00,60.03,60.03,59.91,59.92,3800.0,56.5764,56.5764,56.4633,56.4727,3800.0
2022-12-21 13:10:00,59.97,60.0,59.95,59.97,6917.0,56.5198,56.5481,56.501,56.5198,6917.0
2022-12-21 13:15:00,59.97,59.99,59.93,59.93,4202.0,56.5198,56.5387,56.4821,56.4821,4202.0
2022-12-21 13:20:00,59.93,59.93,59.87,59.9,5793.0,56.4821,56.4821,56.4256,56.4538,5793.0
2022-12-21 13:25:00,59.92,59.98,59.88,59.88,3826.0,56.4727,56.5292,56.435,56.435,3826.0
2022-12-21 13:30:00,59.88,59.9,59.85,59.85,2100.0,56.435,56.4538,56.4067,56.4067,2100.0
2022-12-21 13:35:00,59.84,59.86,59.8,59.85,4706.0,56.3973,56.4161,56.3596,56.4067,4706.0
2022-12-21 13:40:00,59.86,59.89,59.79,59.88,3452.0,56.4161,56.4444,56.3502,56.435,3452.0
2022-12-21 13:45:00,59.88,59.92,59.81,59.82,4015.0,56.435,56.4727,56.369,56.3784,4015.0
2022-12-21 13:50:00,59.82,59.89,59.82,59.89,3894.0,56.3784,56.4444,56.3784,56.4444,3894.0
2022-12-21 13:55:00,59.91,59.91,59.85,59.85,5225.0,56.4633,56.4633,56.4067,56.4067,5225.0
2022-12-21 14:00:00,59.85,60.0,59.85,59.98,3900.0,56.4067,56.5481,56.4067,56.5292,3900.0
2022-12-21 14:05:00,59.97,59.99,59.94,59.95,4017.0,56.5198,56.5387,56.4915,56.501,4017.0
2022-12-21 14:10:00,59.98,59.99,59.88,59.98,24046.0,56.5292,56.5387,56.435,56.5292,24046.0
2022-12-21 14:15:00,59.99,60.06,59.98,60.05,4707.0,56.5387,56.6046,56.5292,56.5952,4707.0
2022-12-21 14:20:00,60.04,60.05,59.93,59.93,4785.0,56.5858,56.5952,56.4821,56.4821,4785.0
2022-12-21 14:25:00,59.93,59.94,59.84,59.86,4175.0,56.4821,56.4915,56.3973,56.4161,4175.0
2022-12-21 14:30:00,59.85,60.29,59.82,60.15,146813.0,56.4067,56.8214,56.3784,56.6895,146813.0
2022-12-21 14:35:00,60.24,60.24,60.01,60.14,9323.0,56.7743,56.7743,56.5575,56.68,9323.0
2022-12-21 14:40:00,60.14,60.19,60.07,60.14,7976.0,56.68,56.7272,56.6141,56.68,7976.0
2022-12-21 14:45:00,60.14,60.21,60.14,60.15,3374.0,56.68,56.746,56.68,56.6895,3374.0
2022-12-21 14:50:00,60.16,60.16,60.05,60.11,6072.0,56.6989,56.6989,56.5952,56.6518,6072.0
2022-12-21 14:55:00,60.12,60.14,60.07,60.14,6049.0,56.6612,56.68,56.6141,56.68,6049.0
2022-12-21 15:00:00,60.15,60.18,60.1,60.13,7563.0,56.6895,56.7177,56.6423,56.6706,7563.0
2022-12-21 15:05:00,60.12,60.13,60.0,60.05,5645.0,56.6612,56.6706,56.5481,56.5952,5645.0
2022-12-21 15:10:00,60.05,60.15,60.02,60.13,7363.0,56.5952,56.6895,56.5669,56.6706,7363.0
2022-12-21 15:15:00,60.12,60.14,60.03,60.04,3967.0,56.6612,56.68,56.5764,56.5858,3967.0
2022-12-21 15:20:00,60.03,60.06,59.99,60.01,5860.0,56.5764,56.6046,56.5387,56.5575,5860.0
2022-12-21 15:25:00,60.01,60.09,59.96,59.96,9000.0,56.5575,56.6329,56.5104,56.5104,9000.0
2022-12-21 15:30:00,59.98,60.12,59.98,60.05,17400.0,56.5292,56.6612,56.5292,56.5952,17400.0
2022-12-21 15:35:00,60.05,60.08,60.03,60.06,6918.0,56.5952,56.6235,56.5764,56.6046,6918.0
2022-12-21 15:40:00,60.06,60.09,59.99,60.05,9968.0,56.6046,56.6329,56.5387,56.5952,9968.0
2022-12-21 15:45:00,60.03,60.08,60.0,60.05,14201.0,56.5764,56.6235,56.5481,56.5952,14201.0
2022-12-21 15:50:00,60.04,60.05,59.84,59.95,28649.0,56.5858,56.5952,56.3973,56.501,28649.0
2022-12-21 15:55:00,59.95,60.08,59.92,60.05,83140.0,56.501,56.6235,56.4727,56.5952,83140.0
2022-12-22 09:30:00,59.41,59.42,58.91,58.91,24654.0,55.992,56.0015,55.5208,55.5208,24654.0
2022-12-22 09:35:00,58.71,58.98,58.68,58.98,5380.0,55.3323,55.5868,55.304,55.5868,5380.0
2022-12-22 09:40:00,59.0,59.04,58.93,59.04,2035.0,55.6056,55.6433,55.5396,55.6433,2035.0
2022-12-22 09:45:00,59.03,59.1,58.94,59.03,1700.0,55.6339,55.6999,55.5491,55.6339,1700.0
2022-12-22 09:50:00,59.02,59.05,58.87,58.89,5888.0,55.6245,55.6527,55.4831,55.5019,5888.0
2022-12-22 09:55:00,58.91,59.02,58.9,59.02,3118.0,55.5208,55.6245,55.5114,55.6245,3118.0
2022-12-22 10:00:00,59.01,59.02,58.75,58.78,2804.0,55.615,55.6245,55.37,55.3983,2804.0
2022-12-22 10:05:00,58.75,58.8,58.71,58.8,1640.0,55.37,55.4171,55.3323,55.4171,1640.0
2022-12-22 10:10:00,58.72,58.74,58.6,58.68,3100.0,55.3417,55.3606,55.2286,55.304,3100.0
2022-12-22 10:15:00,58.68,58.92,58.66,58.92,5206.0,55.304,55.5302,55.2852,55.5302,5206.0
2022-12-22 10:20:00,58.95,58.95,58.87,58.89,3630.0,55.5585,55.5585,55.4831,55.5019,3630.0
2022-12-22 10:25:00,58.85,58.91,58.83,58.83,600.0,55.4642,55.5208,55.4454,55.4454,600.0
2022-12-22 10:30:00,58.78,58.91,58.75,58.83,3435.0,55.3983,55.5208,55.37,55.4454,3435.0
2022-12-22 10:35:00,58.84,58.91,58.82,58.91,2739.0,55.4548,55.5208,55.436,55.5208,2739.0
2022-12-22 10:40:00,58.91,58.91,58.88,58.89,1300.0,55.5208,55.5208,55.4925,55.5019,1300.0
2022-12-22 10:45:00,58.89,59.03,58.84,59.02,2629.0,55.5019,55.6339,55.4548,55.6245,2629.0
2022-12-22 10:50:00,59.0,59.04,58.97,58.99,2165.0,55.6056,55.6433,55.5773,55.5962,2165.0
2022-12-22 10:55:00,59.01,59.01,58.87,58.9,1138.0,55.615,55.615,55.4831,55.5114,1138.0
2022-12-22 11:00:00,58.9,58.9,58.79,58.85,3337.0,55.5114,55.5114,55.4077,55.4642,3337.0
2022-12-22 11:05:00,58.88,58.94,58.79,58.79,1918.0,55.4925,55.5491,55.4077,55.4077,1918.0
2022-12-22 11:10:00,58.78,58.83,58.75,58.75,4505.0,55.3983,55.4454,55.37,55.37,4505.0
2022-12-22 11:15:00,58.75,58.82,58.71,58.78,3500.0,55.37,55.436,55.3323,55.3983,3500.0
2022-12-22 11:20:00,58.76,58.83,58.75,58.82,1500.0,55.3794,55.4454,55.37,55.436,1500.0
2022-12-22 11:25:00,58.77,58.79,58.73,58.75,7017.0,55.3888,55.4077,55.3512,55.37,7017.0
2022-12-22 11:30:00,58.76,58.83,58.75,58.82,9221.0,55.3794,55.4454,55.37,55.436,9221.0
2022-12-22 11:35:00,58.83,58.84,58.68,58.68,3326.0,55.4454,55.4548,55.304,55.304,3326.0
2022-12-22 11:40:00,58.67,58.73,58.66,58.71,4708.0,55.2946,55.3512,55.2852,55.3323,4708.0
2022-12-22 11:45:00,58.69,58.7,58.66,58.69,1700.0,55.3135,55.3229,55.2852,55.3135,1700.0
2022-12-22 11:50:00,58.66,58.69,58.64,58.69,3348.0,55.2852,55.3135,55.2663,55.3135,3348.0
2022-12-22 11:55:00,58.69,58.71,58.66,58.71,1845.0,55.3135,55.3323,55.2852,55.3323,1845.0
2022-12-22 12:00:00,58.7,58.72,58.67,58.72,3685.0,55.3229,55.3417,55.2946,55.3417,3685.0
2022-12-22 12:05:00,58.72,58.76,58.71,58.76,3288.0,55.3417,55.3794,55.3323,55.3794,3288.0
2022-12-22 12:10:00,58.75,58.78,58.73,58.74,3438.0,55.37,55.3983,55.3512,55.3606,3438.0
2022-12-22 12:15:00,58.74,58.8,58.74,58.77,2528.0,55.3606,55.4171,55.3606,55.3888,2528.0
2022-12-22 12:20:00,58.74,58.74,58.63,58.64,4142.0,55.3606,55.3606,55.2569,55.2663,4142.0
2022-12-22 12:25:00,58.6,58.61,58.46,58.48,3900.0,55.2286,55.2381,55.0967,55.1155,3900.0
2022-12-22 12:30:00,58.48,58.55,58.47,58.5,2600.0,55.1155,55.1815,55.1061,55.1344,2600.0
2022-12-22 12:35:00,58.51,58.52,58.43,58.44,1483.0,55.1438,55.1532,55.0684,55.0778,1483.0
2022-12-22 12:40:00,58.45,58.52,58.42,58.51,4250.0,55.0873,55.1532,55.059,55.1438,4250.0
2022-12-22 12:45:00,58.48,58.55,58.48,58.5,2902.0,55.1155,55.1815,55.1155,55.1344,2902.0
2022-12-22 12:50:00,58.52,58.57,58.5,58.56,3463.0,55.1532,55.2004,55.1344,55.1909,3463.0
2022-12-22 12:55:00,58.55,58.59,58.54,58.54,2421.0,55.1815,55.2192,55.1721,55.1721,2421.0
2022-12-22 13:00:00,58.54,58.55,58.42,58.45,4171.0,55.1721,55.1815,55.059,55.0873,4171.0
2022-12-22 13:05:00,58.44,58.52,58.44,58.52,4033.0,55.0778,55.1532,55.0778,55.1532,4033.0
2022-12-22 13:10:00,58.55,58.58,58.54,58.58,2203.0,55.1815,55.2098,55.1721,55.2098,2203.0
2022-12-22 13:15:00,58.6,58.6,58.54,58.55,5926.0,55.2286,55.2286,55.1721,55.1815,5926.0
2022-12-22 13:20:00,58.55,58.56,58.52,58.53,7288.0,55.1815,55.1909,55.1532,55.1627,7288.0
2022-12-22 13:25:00,58.51,58.66,58.48,58.64,9445.0,55.1438,55.2852,55.1155,55.2663,9445.0
2022-12-22 13:30:00,58.64,58.64,58.57,58.63,9623.0,55.2663,55.2663,55.2004,55.2569,9623.0
2022-12-22 13:35:00,58.62,58.8,58.61,58.76,8035.0,55.2475,55.4171,55.2381,55.3794,8035.0
2022-12-22 13:40:00,58.76,58.86,58.75,58.86,24070.0,55.3794,55.4737,55.37,55.4737,24070.0
2022-12-22 13:45:00,58.87,58.87,58.8,58.83,5925.0,55.4831,55.4831,55.4171,55.4454,5925.0
2022-12-22 13:50:00,58.83,58.86,58.81,58.84,3692.0,55.4454,55.4737,55.4265,55.4548,3692.0
2022-12-22 13:55:00,58.83,58.83,58.67,58.71,4782.0,55.4454,55.4454,55.2946,55.3323,4782.0
2022-12-22 14:00:00,58.71,58.75,58.6,58.64,4489.0,55.3323,55.37,55.2286,55.2663,4489.0
2022-12-22 14:05:00,58.64,58.71,58.64,58.67,3118.0,55.2663,55.3323,55.2663,55.2946,3118.0
2022-12-22 14:10:00,58.67,58.85,58.67,58.84,3875.0,55.2946,55.4642,55.2946,55.4548,3875.0
2022-12-22 14:15:00,58.82,58.86,58.79,58.8,2742.0,55.436,55.4737,55.4077,55.4171,2742.0
2022-12-22 14:20:00,58.8,58.82,58.7,58.82,1883.0,55.4171,55.436,55.3229,55.436,1883.0
2022-12-22 14:25:00,58.79,58.88,58.76,58.88,2746.0,55.4077,55.4925,55.3794,55.4925,2746.0
2022-12-22 14:30:00,58.87,58.92,58.82,58.91,2586.0,55.4831,55.5302,55.436,55.5208,2586.0
2022-12-22 14:35:00,58.91,58.92,58.78,58.82,2760.0,55.5208,55.5302,55.3983,55.436,2760.0
2022-12-22 14:40:00,58.82,58.84,58.68,58.69,6877.0,55.436,55.4548,55.304,55.3135,6877.0
2022-12-22 14:45:00,58.69,58.72,58.62,58.64,28248.0,55.3135,55.3417,55.2475,55.2663,28248.0
2022-12-22 14:50:00,58.62,58.65,58.59,58.61,10816.0,55.2475,55.2758,55.2192,55.2381,10816.0
2022-12-22 14:55:00,58.63,58.72,58.6,58.7,19159.0,55.2569,55.3417,55.2286,55.3229,19159.0
2022-12-22 15:00:00,58.69,58.72,58.55,58.55,34861.0,55.3135,55.3417,55.1815,55.1815,34861.0
2022-12-22 15:05:00,58.56,58.94,58.51,58.9,37005.0,55.1909,55.5491,55.1438,55.5114,37005.0
2022-12-22 15:10:00,58.9,58.91,58.75,58.79,9445.0,55.5114,55.5208,55.37,55.4077,9445.0
2022-12-22 15:15:00,58.81,58.93,58.79,58.93,5229.0,55.4265,55.5396,55.4077,55.5396,5229.0
2022-12-22 15:20:00,58.95,59.1,58.95,59.06,9797.0,55.5585,55.6999,55.5585,55.6622,9797.0
2022-12-22 15:25:00,59.05,59.09,58.98,59.08,9108.0,55.6527,55.6904,55.5868,55.681,9108.0
2022-12-22 15:30:00,59.09,59.12,58.98,58.98,10933.0,55.6904,55.7187,55.5868,55.5868,10933.0
2022-12-22 15:35:00,59.0,59.0,58.87,58.9,12641.0,55.6056,55.6056,55.4831,55.5114,12641.0
2022-12-22 15:40:00,58.9,58.93,58.87,58.87,17963.0,55.5114,55.5396,55.4831,55.4831,17963.0
2022-12-22 15:45:00,58.87,58.95,58.77,58.94,37540.0,55.4831,55.5585,55.3888,55.5491,37540.0
2022-12-22 15:50:00,58.95,59.1,58.92,58.93,62672.0,55.5585,55.6999,55.5302,55.5396,62672.0
2022-12-22 15:55:00,58.91,59.01,58.81,58.98,187025.0,55.5208,55.615,55.4265,55.5868,187025.0
2022-12-23 09:30:00,59.04,59.12,58.67,58.67,13684.0,55.6433,55.7187,55.2946,55.2946,13684.0
2022-12-23 09:35:00,58.66,58.66,58.5,58.61,3404.0,55.2852,55.2852,55.1344,55.2381,3404.0
2022-12-23 09:40:00,58.63,58.78,58.52,58.65,3812.0,55.2569,55.3983,55.1532,55.2758,3812.0
2022-12-23 09:45:00,58.66,58.67,58.54,58.58,2842.0,55.2852,55.2946,55.1721,55.2098,2842.0
2022-12-23 09:50:00,58.61,58.61,58.47,58.53,1846.0,55.2381,55.2381,55.1061,55.1627,1846.0
2022-12-23 09:55:00,58.5,58.51,58.33,58.41,3887.0,55.1344,55.1438,54.9742,55.0496,3887.0
2022-12-23 10:00:00,58.42,58.78,58.37,58.48,12670.0,55.059,55.3983,55.0119,55.1155,12670.0
2022-12-23 10:05:00,58.47,58.73,58.47,58.65,4304.0,55.1061,55.3512,55.1061,55.2758,4304.0
2022-12-23 10:10:00,58.62,58.66,58.59,58.6,675.0,55.2475,55.2852,55.2192,55.2286,675.0
2022-12-23 10:15:00,58.55,58.85,58.54,58.85,4512.0,55.1815,55.4642,55.1721,55.4642,4512.0
2022-12-23 10:20:00,58.84,58.84,58.75,58.8,7162.0,55.4548,55.4548,55.37,55.4171,7162.0
2022-12-23 10:25:00,58.8,58.85,58.75,58.81,3091.0,55.4171,55.4642,55.37,55.4265,3091.0
2022-12-23 10:30:00,58.81,58.89,58.81,58.85,1450.0,55.4265,55.5019,55.4265,55.4642,1450.0
2022-12-23 10:35:00,58.88,58.89,58.78,58.86,1100.0,55.4925,55.5019,55.3983,55.4737,1100.0
2022-12-23 10:40:00,58.84,58.86,58.77,58.77,1525.0,55.4548,55.4737,55.3888,55.3888,1525.0
2022-12-23 10:45:00,58.76,58.78,58.66,58.68,2412.0,55.3794,55.3983,55.2852,55.304,2412.0
2022-12-23 10:50:00,58.66,58.66,58.53,58.55,5010.0,55.2852,55.2852,55.1627,55.1815,5010.0
2022-12-23 10:55:00,58.59,58.63,58.55,58.58,3975.0,55.2192,55.2569,55.1815,55.2098,3975.0
2022-12-23 11:00:00,58.58,58.58,58.39,58.4,4201.0,55.2098,55.2098,55.0307,55.0401,4201.0
2022-12-23 11:05:00,58.43,58.45,58.39,58.42,1100.0,55.0684,55.0873,55.0307,55.059,1100.0
2022-12-23 11:10:00,58.47,58.52,58.42,58.52,4887.0,55.1061,55.1532,55.059,55.1532,4887.0
2022-12-23 11:15:00,58.48,58.57,58.47,58.5,4135.0,55.1155,55.2004,55.1061,55.1344,4135.0
2022-12-23 11:20:00,58.53,58.6,58.51,58.51,2648.0,55.1627,55.2286,55.1438,55.1438,2648.0
2022-12-23 11:25:00,58.53,58.55,58.5,58.5,1800.0,55.1627,55.1815,55.1344,55.1344,1800.0
2022-12-23 11:30:00,58.51,58.53,58.41,58.41,2503.0,55.1438,55.1627,55.0496,55.0496,2503.0
2022-12-23 11:35:00,58.46,58.6,58.46,58.6,4430.0,55.0967,55.2286,55.0967,55.2286,4430.0
2022-12-23 11:40:00,58.61,58.65,58.48,58.49,4201.0,55.2381,55.2758,55.1155,55.125,4201.0
2022-12-23 11:45:00,58.48,58.48,58.42,58.47,2098.0,55.1155,55.1155,55.059,55.1061,2098.0
2022-12-23 11:50:00,58.49,58.52,58.43,58.46,2364.0,55.125,55.1532,55.0684,55.0967,2364.0
2022-12-23 11:55:00,58.45,58.5,58.44,58.49,4281.0,55.0873,55.1344,55.0778,55.125,4281.0
2022-12-23 12:00:00,58.48,58.56,58.48,58.54,3570.0,55.1155,55.1909,55.1155,55.1721,3570.0
2022-12-23 12:05:00,58.54,58.56,58.48,58.5,2274.0,55.1721,55.1909,55.1155,55.1344,2274.0
2022-12-23 12:10:00,58.51,58.56,58.51,58.56,3579.0,55.1438,55.1909,55.1438,55.1909,3579.0
2022-12-23 12:15:00,58.55,58.59,58.53,58.57,3767.0,55.1815,55.2192,55.1627,55.2004,3767.0
2022-12-23 12:20:00,58.56,58.69,58.54,58.67,2203.0,55.1909,55.3135,55.1721,55.2946,2203.0
2022-12-23 12:25:00,58.67,58.69,58.64,58.67,2054.0,55.2946,55.3135,55.2663,55.2946,2054.0
2022-12-23 12:30:00,58.7,58.72,58.66,58.66,2876.0,55.3229,55.3417,55.2852,55.2852,2876.0
2022-12-23 12:35:00,58.7,58.73,58.62,58.65,4701.0,55.3229,55.3512,55.2475,55.2758,4701.0
2022-12-23 12:40:00,58.67,58.69,58.57,58.59,2369.0,55.2946,55.3135,55.2004,55.2192,2369.0
2022-12-23 12:45:00,58.6,58.61,58.51,58.53,1750.0,55.2286,55.2381,55.1438,55.1627,1750.0
2022-12-23 12:50:00,58.53,58.57,58.53,58.55,1799.0,55.1627,55.2004,55.1627,55.1815,1799.0
2022-12-23 12:55:00,58.56,58.58,58.54,58.58,2924.0,55.1909,55.2098,55.1721,55.2098,2924.0
2022-12-23 13:00:00,58.59,58.65,58.55,58.64,3500.0,55.2192,55.2758,55.1815,55.2663,3500.0
2022-12-23 13:05:00,58.65,58.72,58.64,58.72,7626.0,55.2758,55.3417,55.2663,55.3417,7626.0
2022-12-23 13:10:00,58.72,58.72,58.55,58.55,4493.0,55.3417,55.3417,55.1815,55.1815,4493.0
2022-12-23 13:15:00,58.54,58.72,58.54,58.72,10373.0,55.1721,55.3417,55.1721,55.3417,10373.0
2022-12-23 13:20:00,58.72,58.78,58.72,58.76,4986.0,55.3417,55.3983,55.3417,55.3794,4986.0
2022-12-23 13:25:00,58.75,58.75,58.69,58.75,2800.0,55.37,55.37,55.3135,55.37,2800.0
2022-12-23 13:30:00,58.76,58.78,58.74,58.76,2582.0,55.3794,55.3983,55.3606,55.3794,2582.0
2022-12-23 13:35:00,58.76,58.77,58.73,58.77,2024.0,55.3794,55.3888,55.3512,55.3888,2024.0
2022-12-23 13:40:00,58.76,58.79,58.74,58.76,4000.0,55.3794,55.4077,55.3606,55.3794,4000.0
2022-12-23 13:45:00,58.77,58.79,58.67,58.77,5329.0,55.3888,55.4077,55.2946,55.3888,5329.0
2022-12-23 13:50:00,58.76,58.78,58.72,58.76,5405.0,55.3794,55.3983,55.3417,55.3794,5405.0
2022-12-23 13:55:00,58.78,58.78,58.72,58.75,2200.0,55.3983,55.3983,55.3417,55.37,2200.0
2022-12-23 14:00:00,58.77,58.77,58.65,58.66,2940.0,55.3888,55.3888,55.2758,55.2852,2940.0
2022-12-23 14:05:00,58.67,58.71,58.66,58.7,2228.0,55.2946,55.3323,55.2852,55.3229,2228.0
2022-12-23 14:10:00,58.68,58.74,58.67,58.73,2446.0,55.304,55.3606,55.2946,55.3512,2446.0
2022-12-23 14:15:00,58.72,58.84,58.71,58.84,4127.0,55.3417,55.4548,55.3323,55.4548,4127.0
2022-12-23 14:20:00,58.84,58.85,58.76,58.8,5980.0,55.4548,55.4642,55.3794,55.4171,5980.0
2022-12-23 14:25:00,58.79,58.86,58.78,58.82,6206.0,55.4077,55.4737,55.3983,55.436,6206.0
2022-12-23 14:30:00,58.83,58.91,58.81,58.88,4182.0,55.4454,55.5208,55.4265,55.4925,4182.0
2022-12-23 14:35:00,58.88,58.96,58.88,58.95,5455.0,55.4925,55.5679,55.4925,55.5585,5455.0
2022-12-23 14:40:00,58.95,58.95,58.89,58.9,5436.0,55.5585,55.5585,55.5019,55.5114,5436.0
2022-12-23 14:45:00,58.89,58.93,58.86,58.89,5310.0,55.5019,55.5396,55.4737,55.5019,5310.0
2022-12-23 14:50:00,58.9,59.01,58.9,59.01,5474.0,55.5114,55.615,55.5114,55.615,5474.0
2022-12-23 14:55:00,59.01,59.02,58.97,59.0,12595.0,55.615,55.6245,55.5773,55.6056,12595.0
2022-12-23 15:00:00,59.0,59.09,58.97,59.06,6479.0,55.6056,55.6904,55.5773,55.6622,6479.0
2022-12-23 15:05:00,59.07,59.07,58.98,59.01,5650.0,55.6716,55.6716,55.5868,55.615,5650.0
2022-12-23 15:10:00,59.02,59.04,58.97,59.0,6264.0,55.6245,55.6433,55.5773,55.6056,6264.0
2022-12-23 15:15:00,59.02,59.07,59.01,59.02,9479.0,55.6245,55.6716,55.615,55.6245,9479.0
2022-12-23 15:20:00,59.04,59.05,58.95,58.95,8290.0,55.6433,55.6527,55.5585,55.5585,8290.0
2022-12-23 15:25:00,58.95,58.98,58.89,58.93,24052.0,55.5585,55.5868,55.5019,55.5396,24052.0
2022-12-23 15:30:00,58.95,58.96,58.87,58.87,13221.0,55.5585,55.5679,55.4831,55.4831,13221.0
2022-12-23 15:35:00,58.87,58.88,58.82,58.87,8688.0,55.4831,55.4925,55.436,55.4831,8688.0
2022-12-23 15:40:00,58.88,58.95,58.86,58.94,10931.0,55.4925,55.5585,55.4737,55.5491,10931.0
2022-12-23 15:45:00,58.93,59.01,58.93,59.0,16573.0,55.5396,55.615,55.5396,55.6056,16573.0
2022-12-23 15:50:00,58.99,59.07,58.91,59.05,20786.0,55.5962,55.6716,55.5208,55.6527,20786.0
2022-12-23 15:55:00,59.04,59.1,59.01,59.05,51522.0,55.6433,55.6999,55.615,55.6527,51522.0
2022-12-27 09:30:00,59.29,59.7,59.27,59.34,22256.0,55.8789,56.2653,55.8601,55.9261,22256.0
2022-12-27 09:35:00,59.29,59.3,58.91,59.06,3301.0,55.8789,55.8884,55.5208,55.6622,3301.0
2022-12-27 09:40:00,59.03,59.09,58.89,59.08,8803.0,55.6339,55.6904,55.5019,55.681,8803.0
2022-12-27 09:45:00,58.89,58.95,58.7,58.79,2834.0,55.5019,55.5585,55.3229,55.4077,2834.0
2022-12-27 09:50:00,58.82,58.88,58.77,58.87,4019.0,55.436,55.4925,55.3888,55.4831,4019.0
2022-12-27 09:55:00,58.82,58.82,58.71,58.71,300.0,55.436,55.436,55.3323,55.3323,300.0
2022-12-27 10:00:00,58.71,58.8,58.63,58.8,4429.0,55.3323,55.4171,55.2569,55.4171,4429.0
2022-12-27 10:05:00,58.77,58.77,58.7,58.72,1200.0,55.3888,55.3888,55.3229,55.3417,1200.0
2022-12-27 10:10:00,58.71,58.94,58.68,58.94,3099.0,55.3323,55.5491,55.304,55.5491,3099.0
2022-12-27 10:15:00,58.93,59.06,58.91,59.06,2434.0,55.5396,55.6622,55.5208,55.6622,2434.0
2022-12-27 10:20:00,59.01,59.18,59.01,59.13,1800.0,55.615,55.7753,55.615,55.7281,1800.0
2022-12-27 10:25:00,59.16,59.17,59.13,59.17,1993.0,55.7564,55.7658,55.7281,55.7658,1993.0
2022-12-27 10:30:00,59.19,59.19,59.02,59.15,4617.0,55.7847,55.7847,55.6245,55.747,4617.0
2022-12-27 10:35:00,59.19,59.24,59.09,59.23,3545.0,55.7847,55.8318,55.6904,55.8224,3545.0
2022-12-27 10:40:00,59.22,59.25,59.17,59.19,2028.0,55.813,55.8412,55.7658,55.7847,2028.0
2022-12-27 10:45:00,59.2,59.25,59.2,59.2,1494.0,55.7941,55.8412,55.7941,55.7941,1494.0
2022-12-27 10:50:00,59.2,59.23,59.16,59.17,1761.0,55.7941,55.8224,55.7564,55.7658,1761.0
2022-12-27 10:55:00,59.17,59.17,59.04,59.08,3068.0,55.7658,55.7658,55.6433,55.681,3068.0
2022-12-27 11:00:00,59.1,59.2,59.09,59.16,4878.0,55.6999,55.7941,55.6904,55.7564,4878.0
2022-12-27 11:05:00,59.15,59.16,59.08,59.13,3681.0,55.747,55.7564,55.681,55.7281,3681.0
2022-12-27 11:10:00,59.12,59.18,59.1,59.15,5207.0,55.7187,55.7753,55.6999,55.747,5207.0
2022-12-27 11:15:00,59.15,59.15,59.11,59.13,1387.0,55.747,55.747,55.7093,55.7281,1387.0
2022-12-27 11:20:00,59.13,59.19,59.06,59.19,3425.0,55.7281,55.7847,55.6622,55.7847,3425.0
2022-12-27 11:25:00,59.2,59.23,59.08,59.08,3861.0,55.7941,55.8224,55.681,55.681,3861.0
2022-12-27 11:30:00,59.1,59.13,59.08,59.08,5003.0,55.6999,55.7281,55.681,55.681,5003.0
2022-12-27 11:35:00,59.08,59.14,59.04,59.11,2187.0,55.681,55.7376,55.6433,55.7093,2187.0
2022-12-27 11:40:00,59.12,59.14,59.07,59.14,2532.0,55.7187,55.7376,55.6716,55.7376,2532.0
2022-12-27 11:45:00,59.13,59.21,59.12,59.18,4923.0,55.7281,55.8035,55.7187,55.7753,4923.0
2022-12-27 11:50:00,59.17,59.18,59.07,59.09,3146.0,55.7658,55.7753,55.6716,55.6904,3146.0
2022-12-27 11:55:00,59.1,59.15,59.1,59.1,2418.0,55.6999,55.747,55.6999,55.6999,2418.0
2022-12-27 12:00:00,59.08,59.15,59.08,59.12,3361.0,55.681,55.747,55.681,55.7187,3361.0
2022-12-27 12:05:00,59.09,59.09,59.02,59.02,2260.0,55.6904,55.6904,55.6245,55.6245,2260.0
2022-12-27 12:10:00,59.05,59.18,59.05,59.16,2331.0,55.6527,55.7753,55.6527,55.7564,2331.0
2022-12-27 12:15:00,59.12,59.2,59.12,59.17,8617.0,55.7187,55.7941,55.7187,55.7658,8617.0
2022-12-27 12:20:00,59.2,59.2,59.01,59.02,4259.0,55.7941,55.7941,55.615,55.6245,4259.0
2022-12-27 12:25:00,59.02,59.04,59.0,59.03,2958.0,55.6245,55.6433,55.6056,55.6339,2958.0
2022-12-27 12:30:00,59.01,59.08,59.0,59.07,1971.0,55.615,55.681,55.6056,55.6716,1971.0
2022-12-27 12:35:00,59.08,59.1,59.04,59.1,1610.0,55.681,55.6999,55.6433,55.6999,1610.0
2022-12-27 12:40:00,59.09,59.1,58.95,58.95,3410.0,55.6904,55.6999,55.5585,55.5585,3410.0
2022-12-27 12:45:00,58.95,59.0,58.94,58.98,3686.0,55.5585,55.6056,55.5491,55.5868,3686.0
2022-12-27 12:50:00,59.0,59.06,58.98,59.06,4074.0,55.6056,55.6622,55.5868,55.6622,4074.0
2022-12-27 12:55:00,59.06,59.2,59.06,59.17,7823.0,55.6622,55.7941,55.6622,55.7658,7823.0
2022-12-27 13:00:00,59.17,59.24,59.15,59.2,4579.0,55.7658,55.8318,55.747,55.7941,4579.0
2022-12-27 13:05:00,59.2,59.24,59.18,59.2,5260.0,55.7941,55.8318,55.7753,55.7941,5260.0
2022-12-27 13:10:00,59.2,59.22,59.18,59.19,3912.0,55.7941,55.813,55.7753,55.7847,3912.0
2022-12-27 13:15:00,59.19,59.2,59.13,59.17,3831.0,55.7847,55.7941,55.7281,55.7658,3831.0
2022-12-27 13:20:00,59.16,59.16,59.13,59.13,2432.0,55.7564,55.7564,55.7281,55.7281,2432.0
2022-12-27 13:25:00,59.14,59.14,59.08,59.1,2846.0,55.7376,55.7376,55.681,55.6999,2846.0
2022-12-27 13:30:00,59.11,59.13,59.07,59.09,4602.0,55.7093,55.7281,55.6716,55.6904,4602.0
2022-12-27 13:35:00,59.11,59.12,59.07,59.1,8102.0,55.7093,55.7187,55.6716,55.6999,8102.0
2022-12-27 13:40:00,59.1,59.15,59.06,59.11,5091.0,55.6999,55.747,55.6622,55.7093,5091.0
2022-12-27 13:45:00,59.1,59.17,59.08,59.15,2843.0,55.6999,55.7658,55.681,55.747,2843.0
2022-12-27 13:50:00,59.15,59.18,59.1,59.12,2502.0,55.747,55.7753,55.6999,55.7187,2502.0
2022-12-27 13:55:00,59.11,59.12,58.96,58.98,6470.0,55.7093,55.7187,55.5679,55.5868,6470.0
2022-12-27 14:00:00,58.96,59.08,58.96,59.08,2469.0,55.5679,55.681,55.5679,55.681,2469.0
2022-12-27 14:05:00,59.06,59.07,59.03,59.04,5489.0,55.6622,55.6716,55.6339,55.6433,5489.0
2022-12-27 14:10:00,59.05,59.06,58.98,58.99,3839.0,55.6527,55.6622,55.5868,55.5962,3839.0
2022-12-27 14:15:00,59.0,59.0,58.94,58.96,4032.0,55.6056,55.6056,55.5491,55.5679,4032.0
2022-12-27 14:20:00,58.95,59.0,58.94,58.99,3491.0,55.5585,55.6056,55.5491,55.5962,3491.0
2022-12-27 14:25:00,59.0,59.0,58.86,58.89,2718.0,55.6056,55.6056,55.4737,55.5019,2718.0
2022-12-27 14:30:00,58.89,58.92,58.89,58.91,7279.0,55.5019,55.5302,55.5019,55.5208,7279.0
2022-12-27 14:35:00,58.91,58.94,58.86,58.87,4060.0,55.5208,55.5491,55.4737,55.4831,4060.0
2022-12-27 14:40:00,58.88,58.9,58.83,58.85,4288.0,55.4925,55.5114,55.4454,55.4642,4288.0
2022-12-27 14:45:00,58.86,58.94,58.86,58.94,4548.0,55.4737,55.5491,55.4737,55.5491,4548.0
2022-12-27 14:50:00,58.93,58.98,58.92,58.95,3157.0,55.5396,55.5868,55.5302,55.5585,3157.0
2022-12-27 14:55:00,58.95,58.97,58.9,58.97,5647.0,55.5585,55.5773,55.5114,55.5773,5647.0
2022-12-27 15:00:00,58.98,58.98,58.94,58.95,5942.0,55.5868,55.5868,55.5491,55.5585,5942.0
2022-12-27 15:05:00,58.96,59.05,58.96,59.04,3049.0,55.5679,55.6527,55.5679,55.6433,3049.0
2022-12-27 15:10:00,59.05,59.07,59.01,59.03,4311.0,55.6527,55.6716,55.615,55.6339,4311.0
2022-12-27 15:15:00,59.03,59.11,59.03,59.11,3820.0,55.6339,55.7093,55.6339,55.7093,3820.0
2022-12-27 15:20:00,59.1,59.12,59.08,59.08,5445.0,55.6999,55.7187,55.681,55.681,5445.0
2022-12-27 15:25:00,59.08,59.13,59.07,59.12,4772.0,55.681,55.7281,55.6716,55.7187,4772.0
2022-12-27 15:30:00,59.13,59.2,59.09,59.12,6018.0,55.7281,55.7941,55.6904,55.7187,6018.0
2022-12-27 15:35:00,59.11,59.2,59.1,59.18,3773.0,55.7093,55.7941,55.6999,55.7753,3773.0
2022-12-27 15:40:00,59.18,59.18,59.12,59.15,5986.0,55.7753,55.7753,55.7187,55.747,5986.0
2022-12-27 15:45:00,59.15,59.15,59.09,59.15,8165.0,55.747,55.747,55.6904,55.747,8165.0
2022-12-27 15:50:00,59.14,59.16,59.08,59.11,11517.0,55.7376,55.7564,55.681,55.7093,11517.0
2022-12-27 15:55:00,59.09,59.09,59.01,59.05,35944.0,55.6904,55.6904,55.615,55.6527,35944.0
2022-12-28 09:30:00,58.69,59.12,58.54,59.01,27836.0,55.3135,55.7187,55.1721,55.615,27836.0
2022-12-28 09:35:00,59.06,59.07,58.97,59.06,3626.0,55.6622,55.6716,55.5773,55.6622,3626.0
2022-12-28 09:40:00,59.1,59.1,58.98,59.08,2235.0,55.6999,55.6999,55.5868,55.681,2235.0
2022-12-28 09:45:00,59.05,59.05,59.0,59.0,2468.0,55.6527,55.6527,55.6056,55.6056,2468.0
2022-12-28 09:50:00,58.99,58.99,58.8,58.87,2700.0,55.5962,55.5962,55.4171,55.4831,2700.0
2022-12-28 09:55:00,58.89,58.95,58.87,58.92,2573.0,55.5019,55.5585,55.4831,55.5302,2573.0
2022-12-28 10:00:00,58.93,59.07,58.93,59.04,3356.0,55.5396,55.6716,55.5396,55.6433,3356.0
2022-12-28 10:05:00,59.01,59.09,58.97,58.97,3195.0,55.615,55.6904,55.5773,55.5773,3195.0
2022-12-28 10:10:00,58.96,59.03,58.93,59.0,2944.0,55.5679,55.6339,55.5396,55.6056,2944.0
2022-12-28 10:15:00,59.0,59.1,59.0,59.09,5800.0,55.6056,55.6999,55.6056,55.6904,5800.0
2022-12-28 10:20:00,59.1,59.16,59.09,59.15,9670.0,55.6999,55.7564,55.6904,55.747,9670.0
2022-12-28 10:25:00,59.15,59.15,58.87,58.87,9173.0,55.747,55.747,55.4831,55.4831,9173.0
2022-12-28 10:30:00,58.88,59.0,58.87,58.97,2476.0,55.4925,55.6056,55.4831,55.5773,2476.0
2022-12-28 10:35:00,58.96,58.98,58.83,58.83,3244.0,55.5679,55.5868,55.4454,55.4454,3244.0
2022-12-28 10:40:00,58.86,58.89,58.76,58.77,1600.0,55.4737,55.5019,55.3794,55.3888,1600.0
2022-12-28 10:45:00,58.72,58.8,58.72,58.76,3106.0,55.3417,55.4171,55.3417,55.3794,3106.0
2022-12-28 10:50:00,58.74,58.74,58.56,58.59,3044.0,55.3606,55.3606,55.1909,55.2192,3044.0
2022-12-28 10:55:00,58.61,58.64,58.51,58.51,2651.0,55.2381,55.2663,55.1438,55.1438,2651.0
2022-12-28 11:00:00,58.51,58.55,58.47,58.53,3659.0,55.1438,55.1815,55.1061,55.1627,3659.0
2022-12-28 11:05:00,58.52,58.52,58.39,58.4,2919.0,55.1532,55.1532,55.0307,55.0401,2919.0
2022-12-28 11:10:00,58.4,58.44,58.38,58.38,2500.0,55.0401,55.0778,55.0213,55.0213,2500.0
2022-12-28 11:15:00,58.41,58.53,58.33,58.53,3465.0,55.0496,55.1627,54.9742,55.1627,3465.0
2022-12-28 11:20:00,58.55,58.56,58.49,58.52,4856.0,55.1815,55.1909,55.125,55.1532,4856.0
2022-12-28 11:25:00,58.52,58.57,58.51,58.54,2361.0,55.1532,55.2004,55.1438,55.1721,2361.0
2022-12-28 11:30:00,58.55,58.55,58.41,58.42,3609.0,55.1815,55.1815,55.0496,55.059,3609.0
2022-12-28 11:35:00,58.42,58.44,58.41,58.41,1546.0,55.059,55.0778,55.0496,55.0496,1546.0
2022-12-28 11:40:00,58.45,58.5,58.45,58.49,2973.0,55.0873,55.1344,55.0873,55.125,2973.0
2022-12-28 11:45:00,58.5,58.5,58.35,58.35,4086.0,55.1344,55.1344,54.993,54.993,4086.0
2022-12-28 11:50:00,58.33,58.39,58.32,58.33,3901.0,54.9742,55.0307,54.9647,54.9742,3901.0
2022-12-28 11:55:00,58.31,58.31,58.23,58.26,5033.0,54.9553,54.9553,54.8799,54.9082,5033.0
2022-12-28 12:00:00,58.24,58.26,58.19,58.21,7190.0,54.8893,54.9082,54.8422,54.8611,7190.0
2022-12-28 12:05:00,58.2,58.24,58.18,58.22,9418.0,54.8516,54.8893,54.8328,54.8705,9418.0
2022-12-28 12:10:00,58.23,58.23,58.1,58.1,4445.0,54.8799,54.8799,54.7574,54.7574,4445.0
2022-12-28 12:15:00,58.11,58.19,58.08,58.17,23819.0,54.7668,54.8422,54.7385,54.8234,23819.0
2022-12-28 12:20:00,58.19,58.2,58.14,58.18,3033.0,54.8422,54.8516,54.7951,54.8328,3033.0
2022-12-28 12:25:00,58.2,58.27,58.18,58.23,5373.0,54.8516,54.9176,54.8328,54.8799,5373.0
2022-12-28 12:30:00,58.25,58.27,58.22,58.26,4306.0,54.8988,54.9176,54.8705,54.9082,4306.0
2022-12-28 12:35:00,58.29,58.32,58.24,58.24,3414.0,54.9365,54.9647,54.8893,54.8893,3414.0
2022-12-28 12:40:00,58.27,58.29,58.26,58.27,1900.0,54.9176,54.9365,54.9082,54.9176,1900.0
2022-12-28 12:45:00,58.28,58.38,58.28,58.37,4279.0,54.927,55.0213,54.927,55.0119,4279.0
2022-12-28 12:50:00,58.36,58.36,58.31,58.33,2000.0,55.0024,55.0024,54.9553,54.9742,2000.0
2022-12-28 12:55:00,58.35,58.39,58.28,58.36,2200.0,54.993,55.0307,54.927,55.0024,2200.0
2022-12-28 13:00:00,58.39,58.45,58.38,58.41,3600.0,55.0307,55.0873,55.0213,55.0496,3600.0
2022-12-28 13:05:00,58.42,58.53,58.42,58.53,19929.0,55.059,55.1627,55.059,55.1627,19929.0
2022-12-28 13:10:00,58.49,58.55,58.49,58.5,6560.0,55.125,55.1815,55.125,55.1344,6560.0
2022-12-28 13:15:00,58.53,58.54,58.48,58.51,3087.0,55.1627,55.1721,55.1155,55.1438,3087.0
2022-12-28 13:20:00,58.5,58.5,58.36,58.36,3120.0,55.1344,55.1344,55.0024,55.0024,3120.0
2022-12-28 13:25:00,58.35,58.42,58.35,58.39,2731.0,54.993,55.059,54.993,55.0307,2731.0
2022-12-28 13:30:00,58.39,58.39,58.32,58.33,10860.0,55.0307,55.0307,54.9647,54.9742,10860.0
2022-12-28 13:35:00,58.33,58.37,58.32,58.35,4801.0,54.9742,55.0119,54.9647,54.993,4801.0
2022-12-28 13:40:00,58.36,58.42,58.36,58.4,4550.0,55.0024,55.059,55.0024,55.0401,4550.0
2022-12-28 13:45:00,58.39,58.44,58.36,58.4,5616.0,55.0307,55.0778,55.0024,55.0401,5616.0
2022-12-28 13:50:00,58.38,58.41,58.35,58.4,4673.0,55.0213,55.0496,54.993,55.0401,4673.0
2022-12-28 13:55:00,58.39,58.39,58.33,58.33,5152.0,55.0307,55.0307,54.9742,54.9742,5152.0
2022-12-28 14:00:00,58.33,58.36,58.31,58.35,7391.0,54.9742,55.0024,54.9553,54.993,7391.0
2022-12-28 14:05:00,58.35,58.36,58.31,58.33,6281.0,54.993,55.0024,54.9553,54.9742,6281.0
2022-12-28 14:10:00,58.33,58.41,58.3,58.41,7687.0,54.9742,55.0496,54.9459,55.0496,7687.0
2022-12-28 14:15:00,58.39,58.44,58.34,58.42,6114.0,55.0307,55.0778,54.9836,55.059,6114.0
2022-12-28 14:20:00,58.41,58.44,58.4,58.41,4730.0,55.0496,55.0778,55.0401,55.0496,4730.0
2022-12-28 14:25:00,58.41,58.42,58.39,58.41,5887.0,55.0496,55.059,55.0307,55.0496,5887.0
2022-12-28 14:30:00,58.4,58.45,58.39,58.39,5021.0,55.0401,55.0873,55.0307,55.0307,5021.0
2022-12-28 14:35:00,58.37,58.42,58.35,58.39,4231.0,55.0119,55.059,54.993,55.0307,4231.0
2022-12-28 14:40:00,58.39,58.51,58.38,58.5,5889.0,55.0307,55.1438,55.0213,55.1344,5889.0
2022-12-28 14:45:00,58.52,58.55,58.44,58.44,18404.0,55.1532,55.1815,55.0778,55.0778,18404.0
2022-12-28 14:50:00,58.44,58.47,58.41,58.47,4808.0,55.0778,55.1061,55.0496,55.1061,4808.0
2022-12-28 14:55:00,58.47,58.47,58.38,58.38,4780.0,55.1061,55.1061,55.0213,55.0213,4780.0
2022-12-28 15:00:00,58.4,58.4,58.28,58.28,2600.0,55.0401,55.0401,54.927,54.927,2600.0
2022-12-28 15:05:00,58.26,58.28,58.22,58.24,4394.0,54.9082,54.927,54.8705,54.8893,4394.0
2022-12-28 15:10:00,58.23,58.23,58.1,58.1,6335.0,54.8799,54.8799,54.7574,54.7574,6335.0
2022-12-28 15:15:00,58.09,58.24,58.09,58.19,7429.0,54.748,54.8893,54.748,54.8422,7429.0
2022-12-28 15:20:00,58.18,58.22,58.17,58.21,9915.0,54.8328,54.8705,54.8234,54.8611,9915.0
2022-12-28 15:25:00,58.19,58.27,58.19,58.21,5939.0,54.8422,54.9176,54.8422,54.8611,5939.0
2022-12-28 15:30:00,58.21,58.27,58.21,58.24,7060.0,54.8611,54.9176,54.8611,54.8893,7060.0
2022-12-28 15:35:00,58.25,58.29,58.2,58.24,7044.0,54.8988,54.9365,54.8516,54.8893,7044.0
2022-12-28 15:40:00,58.26,58.28,58.18,58.19,12468.0,54.9082,54.927,54.8328,54.8422,12468.0
2022-12-28 15:45:00,58.19,58.29,58.17,58.27,10948.0,54.8422,54.9365,54.8234,54.9176,10948.0
2022-12-28 15:50:00,58.26,58.29,58.2,58.21,20403.0,54.9082,54.9365,54.8516,54.8611,20403.0
2022-12-28 15:55:00,58.2,58.24,58.15,58.18,63439.0,54.8516,54.8893,54.8045,54.8328,63439.0
2022-12-29 09:30:00,58.67,58.97,58.53,58.85,19863.0,55.2946,55.5773,55.1627,55.4642,19863.0
2022-12-29 09:35:00,58.96,59.22,58.96,59.18,10690.0,55.5679,55.813,55.5679,55.7753,10690.0
2022-12-29 09:40:00,59.22,59.28,59.21,59.27,3725.0,55.813,55.8695,55.8035,55.8601,3725.0
2022-12-29 09:45:00,59.27,59.32,59.22,59.27,3447.0,55.8601,55.9072,55.813,55.8601,3447.0
2022-12-29 09:50:00,59.29,59.41,59.13,59.41,8009.0,55.8789,55.992,55.7281,55.992,8009.0
2022-12-29 09:55:00,59.36,59.46,59.29,59.37,7599.0,55.9449,56.0392,55.8789,55.9543,7599.0
2022-12-29 10:00:00,59.38,59.4,59.32,59.35,4787.0,55.9638,55.9826,55.9072,55.9355,4787.0
2022-12-29 10:05:00,59.37,59.45,59.33,59.45,5100.0,55.9543,56.0297,55.9166,56.0297,5100.0
2022-12-29 10:10:00,59.44,59.52,59.44,59.51,1775.0,56.0203,56.0957,56.0203,56.0863,1775.0
2022-12-29 10:15:00,59.53,59.57,59.44,59.48,8937.0,56.1051,56.1428,56.0203,56.058,8937.0
2022-12-29 10:20:00,59.5,59.57,59.5,59.53,2900.0,56.0769,56.1428,56.0769,56.1051,2900.0
2022-12-29 10:25:00,59.56,59.61,59.53,59.53,2200.0,56.1334,56.1805,56.1051,56.1051,2200.0
2022-12-29 10:30:00,59.53,59.63,59.53,59.63,2036.0,56.1051,56.1994,56.1051,56.1994,2036.0
2022-12-29 10:35:00,59.62,59.74,59.62,59.72,2072.0,56.1899,56.303,56.1899,56.2842,2072.0
2022-12-29 10:40:00,59.74,59.75,59.63,59.63,5236.0,56.303,56.3125,56.1994,56.1994,5236.0
2022-12-29 10:45:00,59.61,59.62,59.51,59.51,17315.0,56.1805,56.1899,56.0863,56.0863,17315.0
2022-12-29 10:50:00,59.51,59.57,59.5,59.53,2542.0,56.0863,56.1428,56.0769,56.1051,2542.0
2022-12-29 10:55:00,59.53,59.64,59.52,59.61,3231.0,56.1051,56.2088,56.0957,56.1805,3231.0
2022-12-29 11:00:00,59.61,59.61,59.5,59.5,1211.0,56.1805,56.1805,56.0769,56.0769,1211.0
2022-12-29 11:05:00,59.51,59.52,59.42,59.43,2887.0,56.0863,56.0957,56.0015,56.0109,2887.0
2022-12-29 11:10:00,59.45,59.46,59.4,59.44,1220.0,56.0297,56.0392,55.9826,56.0203,1220.0
2022-12-29 11:15:00,59.42,59.55,59.42,59.51,2324.0,56.0015,56.124,56.0015,56.0863,2324.0
2022-12-29 11:20:00,59.51,59.53,59.5,59.52,1333.0,56.0863,56.1051,56.0769,56.0957,1333.0
2022-12-29 11:25:00,59.55,59.63,59.54,59.62,1882.0,56.124,56.1994,56.1146,56.1899,1882.0
2022-12-29 11:30:00,59.63,59.67,59.63,59.65,1555.0,56.1994,56.2371,56.1994,56.2182,1555.0
2022-12-29 11:35:00,59.66,59.66,59.57,59.58,1920.0,56.2276,56.2276,56.1428,56.1522,1920.0
2022-12-29 11:40:00,59.58,59.59,59.53,59.53,2304.0,56.1522,56.1617,56.1051,56.1051,2304.0
2022-12-29 11:45:00,59.55,59.64,59.55,59.64,1466.0,56.124,56.2088,56.124,56.2088,1466.0
2022-12-29 11:50:00,59.64,59.77,59.63,59.76,2572.0,56.2088,56.3313,56.1994,56.3219,2572.0
2022-12-29 11:55:00,59.77,59.77,59.71,59.72,3019.0,56.3313,56.3313,56.2748,56.2842,3019.0
2022-12-29 12:00:00,59.72,59.73,59.64,59.65,2897.0,56.2842,56.2936,56.2088,56.2182,2897.0
2022-12-29 12:05:00,59.64,59.71,59.61,59.71,2605.0,56.2088,56.2748,56.1805,56.2748,2605.0
2022-12-29 12:10:00,59.72,59.74,59.65,59.66,2221.0,56.2842,56.303,56.2182,56.2276,2221.0
2022-12-29 12:15:00,59.65,59.76,59.61,59.74,6500.0,56.2182,56.3219,56.1805,56.303,6500.0
2022-12-29 12:20:00,59.73,59.78,59.72,59.75,1383.0,56.2936,56.3407,56.2842,56.3125,1383.0
2022-12-29 12:25:00,59.7,59.74,59.7,59.71,728.0,56.2653,56.303,56.2653,56.2748,728.0
2022-12-29 12:30:00,59.72,59.75,59.69,59.73,2607.0,56.2842,56.3125,56.2559,56.2936,2607.0
2022-12-29 12:35:00,59.71,59.72,59.6,59.65,5830.0,56.2748,56.2842,56.1711,56.2182,5830.0
2022-12-29 12:40:00,59.67,59.71,59.67,59.71,3809.0,56.2371,56.2748,56.2371,56.2748,3809.0
2022-12-29 12:45:00,59.71,59.8,59.71,59.76,7750.0,56.2748,56.3596,56.2748,56.3219,7750.0
2022-12-29 12:50:00,59.8,59.84,59.78,59.84,2399.0,56.3596,56.3973,56.3407,56.3973,2399.0
2022-12-29 12:55:00,59.86,59.86,59.81,59.82,2004.0,56.4161,56.4161,56.369,56.3784,2004.0
2022-12-29 13:00:00,59.8,59.82,59.76,59.77,2464.0,56.3596,56.3784,56.3219,56.3313,2464.0
2022-12-29 13:05:00,59.72,59.73,59.65,59.66,3064.0,56.2842,56.2936,56.2182,56.2276,3064.0
2022-12-29 13:10:00,59.68,59.73,59.67,59.72,4652.0,56.2465,56.2936,56.2371,56.2842,4652.0
2022-12-29 13:15:00,59.71,59.85,59.68,59.83,8664.0,56.2748,56.4067,56.2465,56.3879,8664.0
2022-12-29 13:20:00,59.8,59.83,59.77,59.81,23232.0,56.3596,56.3879,56.3313,56.369,23232.0
2022-12-29 13:25:00,59.8,59.89,59.8,59.86,10940.0,56.3596,56.4444,56.3596,56.4161,10940.0
2022-12-29 13:30:00,59.88,59.88,59.78,59.81,6406.0,56.435,56.435,56.3407,56.369,6406.0
2022-12-29 13:35:00,59.8,59.86,59.75,59.86,3236.0,56.3596,56.4161,56.3125,56.4161,3236.0
2022-12-29 13:40:00,59.88,59.96,59.86,59.96,5860.0,56.435,56.5104,56.4161,56.5104,5860.0
2022-12-29 13:45:00,59.97,59.99,59.91,59.95,13934.0,56.5198,56.5387,56.4633,56.501,13934.0
2022-12-29 13:50:00,59.97,60.09,59.94,60.09,29149.0,56.5198,56.6329,56.4915,56.6329,29149.0
2022-12-29 13:55:00,60.1,60.21,60.06,60.17,14089.0,56.6423,56.746,56.6046,56.7083,14089.0
2022-12-29 14:00:00,60.17,60.37,60.17,60.35,11297.0,56.7083,56.8968,56.7083,56.8779,11297.0
2022-12-29 14:05:00,60.35,60.37,60.27,60.28,25075.0,56.8779,56.8968,56.8026,56.812,25075.0
2022-12-29 14:10:00,60.28,60.33,60.28,60.29,9538.0,56.812,56.8591,56.812,56.8214,9538.0
2022-12-29 14:15:00,60.28,60.31,60.22,60.29,11270.0,56.812,56.8403,56.7554,56.8214,11270.0
2022-12-29 14:20:00,60.26,60.26,60.17,60.17,4173.0,56.7931,56.7931,56.7083,56.7083,4173.0
2022-12-29 14:25:00,60.17,60.17,60.09,60.11,3500.0,56.7083,56.7083,56.6329,56.6518,3500.0
2022-12-29 14:30:00,60.09,60.17,60.08,60.13,5043.0,56.6329,56.7083,56.6235,56.6706,5043.0
2022-12-29 14:35:00,60.12,60.16,60.12,60.16,2040.0,56.6612,56.6989,56.6612,56.6989,2040.0
2022-12-29 14:40:00,60.15,60.16,60.1,60.1,3442.0,56.6895,56.6989,56.6423,56.6423,3442.0
2022-12-29 14:45:00,60.08,60.09,60.01,60.01,4882.0,56.6235,56.6329,56.5575,56.5575,4882.0
2022-12-29 14:50:00,60.0,60.01,59.96,59.97,2898.0,56.5481,56.5575,56.5104,56.5198,2898.0
2022-12-29 14:55:00,59.98,59.99,59.95,59.99,3428.0,56.5292,56.5387,56.501,56.5387,3428.0
2022-12-29 15:00:00,60.0,60.03,59.95,60.03,8772.0,56.5481,56.5764,56.501,56.5764,8772.0
2022-12-29 15:05:00,60.04,60.04,59.99,60.0,3150.0,56.5858,56.5858,56.5387,56.5481,3150.0
2022-12-29 15:10:00,60.0,60.01,59.91,59.95,15730.0,56.5481,56.5575,56.4633,56.501,15730.0
2022-12-29 15:15:00,59.93,59.96,59.9,59.93,5952.0,56.4821,56.5104,56.4538,56.4821,5952.0
2022-12-29 15:20:00,59.92,60.03,59.89,60.01,16882.0,56.4727,56.5764,56.4444,56.5575,16882.0
2022-12-29 15:25:00,60.01,60.01,59.95,59.99,10150.0,56.5575,56.5575,56.501,56.5387,10150.0
2022-12-29 15:30:00,60.02,60.13,60.01,60.12,4410.0,56.5669,56.6706,56.5575,56.6612,4410.0
2022-12-29 15:35:00,60.13,60.15,60.09,60.13,8093.0,56.6706,56.6895,56.6329,56.6706,8093.0
2022-12-29 15:40:00,60.13,60.13,60.09,60.11,7183.0,56.6706,56.6706,56.6329,56.6518,7183.0
2022-12-29 15:45:00,60.12,60.13,60.06,60.09,9399.0,56.6612,56.6706,56.6046,56.6329,9399.0
2022-12-29 15:50:00,60.1,60.18,60.06,60.15,21624.0,56.6423,56.7177,56.6046,56.6895,21624.0
2022-12-29 15:55:00,60.15,60.17,60.04,60.09,68953.0,56.6895,56.7083,56.5858,56.6329,68953.0
2022-12-30 09:30:00,59.76,59.8,59.35,59.57,20287.0,56.3219,56.3596,55.9355,56.1428,20287.0
2022-12-30 09:35:00,59.62,59.7,59.6,59.6,3369.0,56.1899,56.2653,56.1711,56.1711,3369.0
2022-12-30 09:40:00,59.54,59.6,59.5,59.55,3780.0,56.1146,56.1711,56.0769,56.124,3780.0
2022-12-30 09:45:00,59.55,59.55,59.28,59.34,5292.0,56.124,56.124,55.8695,55.9261,5292.0
2022-12-30 09:50:00,59.29,59.58,59.29,59.51,6592.0,55.8789,56.1522,55.8789,56.0863,6592.0
2022-12-30 09:55:00,59.49,59.69,59.49,59.68,2269.0,56.0674,56.2559,56.0674,56.2465,2269.0
2022-12-30 10:00:00,59.69,59.71,59.59,59.7,3563.0,56.2559,56.2748,56.1617,56.2653,3563.0
2022-12-30 10:05:00,59.67,59.7,59.57,59.61,2342.0,56.2371,56.2653,56.1428,56.1805,2342.0
2022-12-30 10:10:00,59.65,59.77,59.6,59.77,9651.0,56.2182,56.3313,56.1711,56.3313,9651.0
2022-12-30 10:15:00,59.74,59.86,59.68,59.81,2500.0,56.303,56.4161,56.2465,56.369,2500.0
2022-12-30 10:20:00,59.8,59.8,59.72,59.78,2960.0,56.3596,56.3596,56.2842,56.3407,2960.0
2022-12-30 10:25:00,59.82,59.82,59.71,59.73,3308.0,56.3784,56.3784,56.2748,56.2936,3308.0
2022-12-30 10:30:00,59.7,59.78,59.69,59.78,2725.0,56.2653,56.3407,56.2559,56.3407,2725.0
2022-12-30 10:35:00,59.8,59.89,59.77,59.85,4639.0,56.3596,56.4444,56.3313,56.4067,4639.0
2022-12-30 10:40:00,59.86,59.93,59.81,59.9,2973.0,56.4161,56.4821,56.369,56.4538,2973.0
2022-12-30 10:45:00,59.89,60.05,59.88,60.01,5158.0,56.4444,56.5952,56.435,56.5575,5158.0
2022-12-30 10:50:00,60.01,60.02,59.9,59.9,4481.0,56.5575,56.5669,56.4538,56.4538,4481.0
2022-12-30 10:55:00,59.89,59.91,59.83,59.88,4281.0,56.4444,56.4633,56.3879,56.435,4281.0
2022-12-30 11:00:00,59.87,59.92,59.83,59.85,3931.0,56.4256,56.4727,56.3879,56.4067,3931.0
2022-12-30 11:05:00,59.86,59.93,59.84,59.93,5164.0,56.4161,56.4821,56.3973,56.4821,5164.0
2022-12-30 11:10:00,59.93,59.94,59.84,59.84,3909.0,56.4821,56.4915,56.3973,56.3973,3909.0
2022-12-30 11:15:00,59.85,59.86,59.71,59.76,4398.0,56.4067,56.4161,56.2748,56.3219,4398.0
2022-12-30 11:20:00,59.75,59.76,59.71,59.74,4400.0,56.3125,56.3219,56.2748,56.303,4400.0
2022-12-30 11:25:00,59.73,59.75,59.63,59.64,5677.0,56.2936,56.3125,56.1994,56.2088,5677.0
2022-12-30 11:30:00,59.64,59.65,59.56,59.65,5100.0,56.2088,56.2182,56.1334,56.2182,5100.0
2022-12-30 11:35:00,59.64,59.76,59.64,59.76,4439.0,56.2088,56.3219,56.2088,56.3219,4439.0
2022-12-30 11:40:00,59.75,59.78,59.74,59.76,1600.0,56.3125,56.3407,56.303,56.3219,1600.0
2022-12-30 11:45:00,59.78,59.85,59.76,59.79,7243.0,56.3407,56.4067,56.3219,56.3502,7243.0
2022-12-30 11:50:00,59.78,59.86,59.78,59.84,3744.0,56.3407,56.4161,56.3407,56.3973,3744.0
2022-12-30 11:55:00,59.85,59.94,59.85,59.94,5885.0,56.4067,56.4915,56.4067,56.4915,5885.0
2022-12-30 12:00:00,59.92,59.94,59.87,59.9,3073.0,56.4727,56.4915,56.4256,56.4538,3073.0
2022-12-30 12:05:00,59.9,59.9,59.76,59.76,3501.0,56.4538,56.4538,56.3219,56.3219,3501.0
2022-12-30 12:10:00,59.76,59.84,59.75,59.76,5680.0,56.3219,56.3973,56.3125,56.3219,5680.0
2022-12-30 12:15:00,59.77,59.82,59.76,59.78,2561.0,56.3313,56.3784,56.3219,56.3407,2561.0
2022-12-30 12:20:00,59.79,59.81,59.76,59.78,3258.0,56.3502,56.369,56.3219,56.3407,3258.0
2022-12-30 12:25:00,59.78,59.78,59.68,59.69,5325.0,56.3407,56.3407,56.2465,56.2559,5325.0
2022-12-30 12:30:00,59.67,59.75,59.66,59.73,5448.0,56.2371,56.3125,56.2276,56.2936,5448.0
2022-12-30 12:35:00,59.73,59.79,59.7,59.71,4431.0,56.2936,56.3502,56.2653,56.2748,4431.0
2022-12-30 12:40:00,59.7,59.75,59.69,59.72,5572.0,56.2653,56.3125,56.2559,56.2842,5572.0
2022-12-30 12:45:00,59.72,59.76,59.7,59.71,3070.0,56.2842,56.3219,56.2653,56.2748,3070.0
2022-12-30 12:50:00,59.75,59.76,59.67,59.68,3622.0,56.3125,56.3219,56.2371,56.2465,3622.0
2022-12-30 12:55:00,59.68,59.71,59.63,59.71,4820.0,56.2465,56.2748,56.1994,56.2748,4820.0
2022-12-30 13:00:00,59.73,59.74,59.67,59.71,3646.0,56.2936,56.303,56.2371,56.2748,3646.0
2022-12-30 13:05:00,59.68,59.72,59.66,59.68,1627.0,56.2465,56.2842,56.2276,56.2465,1627.0
2022-12-30 13:10:00,59.66,59.67,59.58,59.6,4472.0,56.2276,56.2371,56.1522,56.1711,4472.0
2022-12-30 13:15:00,59.59,59.59,59.46,59.49,6316.0,56.1617,56.1617,56.0392,56.0674,6316.0
2022-12-30 13:20:00,59.48,59.49,59.3,59.3,8013.0,56.058,56.0674,55.8884,55.8884,8013.0
2022-12-30 13:25:00,59.28,59.38,59.24,59.38,5234.0,55.8695,55.9638,55.8318,55.9638,5234.0
2022-12-30 13:30:00,59.36,59.46,59.36,59.4,3849.0,55.9449,56.0392,55.9449,55.9826,3849.0
2022-12-30 13:35:00,59.43,59.45,59.37,59.38,2923.0,56.0109,56.0297,55.9543,55.9638,2923.0
2022-12-30 13:40:00,59.37,59.38,59.32,59.35,5642.0,55.9543,55.9638,55.9072,55.9355,5642.0
2022-12-30 13:45:00,59.36,59.36,59.29,59.32,2000.0,55.9449,55.9449,55.8789,55.9072,2000.0
2022-12-30 13:50:00,59.3,59.3,59.26,59.29,3533.0,55.8884,55.8884,55.8507,55.8789,3533.0
2022-12-30 13:55:00,59.29,59.29,59.25,59.27,3516.0,55.8789,55.8789,55.8412,55.8601,3516.0
2022-12-30 14:00:00,59.27,59.28,59.19,59.2,3962.0,55.8601,55.8695,55.7847,55.7941,3962.0
2022-12-30 14:05:00,59.18,59.2,59.14,59.15,3887.0,55.7753,55.7941,55.7376,55.747,3887.0
2022-12-30 14:10:00,59.15,59.16,59.12,59.16,3138.0,55.747,55.7564,55.7187,55.7564,3138.0
2022-12-30 14:15:00,59.16,59.23,59.1,59.23,2414.0,55.7564,55.8224,55.6999,55.8224,2414.0
2022-12-30 14:20:00,59.22,59.29,59.2,59.29,5251.0,55.813,55.8789,55.7941,55.8789,5251.0
2022-12-30 14:25:00,59.3,59.37,59.27,59.33,17770.0,55.8884,55.9543,55.8601,55.9166,17770.0
2022-12-30 14:30:00,59.35,59.39,59.35,59.37,1627.0,55.9355,55.9732,55.9355,55.9543,1627.0
2022-12-30 14:35:00,59.33,59.34,59.27,59.33,2936.0,55.9166,55.9261,55.8601,55.9166,2936.0
2022-12-30 14:40:00,59.32,59.32,59.23,59.25,2454.0,55.9072,55.9072,55.8224,55.8412,2454.0
2022-12-30 14:45:00,59.26,59.29,59.19,59.2,3605.0,55.8507,55.8789,55.7847,55.7941,3605.0
2022-12-30 14:50:00,59.2,59.27,59.2,59.26,4415.0,55.7941,55.8601,55.7941,55.8507,4415.0
2022-12-30 14:55:00,59.27,59.31,59.23,59.27,6569.0,55.8601,55.8978,55.8224,55.8601,6569.0
2022-12-30 15:00:00,59.3,59.41,59.3,59.39,4078.0,55.8884,55.992,55.8884,55.9732,4078.0
2022-12-30 15:05:00,59.42,59.45,59.38,59.43,3593.0,56.0015,56.0297,55.9638,56.0109,3593.0
2022-12-30 15:10:00,59.43,59.55,59.42,59.52,3145.0,56.0109,56.124,56.0015,56.0957,3145.0
2022-12-30 15:15:00,59.54,59.6,59.53,59.54,4632.0,56.1146,56.1711,56.1051,56.1146,4632.0
2022-12-30 15:20:00,59.55,59.58,59.5,59.52,4927.0,56.124,56.1522,56.0769,56.0957,4927.0
2022-12-30 15:25:00,59.48,59.52,59.46,59.49,5152.0,56.058,56.0957,56.0392,56.0674,5152.0
2022-12-30 15:30:00,59.48,59.61,59.48,59.6,8112.0,56.058,56.1805,56.058,56.1711,8112.0
2022-12-30 15:35:00,59.59,59.64,59.57,59.64,7231.0,56.1617,56.2088,56.1428,56.2088,7231.0
2022-12-30 15:40:00,59.64,59.66,59.62,59.66,9262.0,56.2088,56.2276,56.1899,56.2276,9262.0
2022-12-30 15:45:00,59.67,59.82,59.66,59.8,12479.0,56.2371,56.3784,56.2276,56.3596,12479.0
2022-12-30 15:50:00,59.83,59.93,59.83,59.93,21865.0,56.3879,56.4821,56.3879,56.4821,21865.0
2022-12-30 15:55:00,59.93,60.08,59.93,60.05,106278.0,56.4821,56.6235,56.4821,56.5952,106278.0
2023-01-03 09:30:00,60.4,60.79,60.4,60.7,28636.0,56.9251,57.2926,56.9251,57.2078,28636.0
2023-01-03 09:35:00,60.7,60.86,60.56,60.8,8794.0,57.2078,57.3586,57.0759,57.3021,8794.0
2023-01-03 09:40:00,60.85,60.89,60.52,60.53,7026.0,57.3492,57.3869,57.0382,57.0476,7026.0
2023-01-03 09:45:00,60.67,60.68,60.35,60.43,9716.0,57.1795,57.189,56.8779,56.9533,9716.0
2023-01-03 09:50:00,60.47,60.47,60.3,60.43,5873.0,56.991,56.991,56.8308,56.9533,5873.0
2023-01-03 09:55:00,60.43,60.43,60.08,60.08,28974.0,56.9533,56.9533,56.6235,56.6235,28974.0
2023-01-03 10:00:00,60.08,60.27,60.08,60.22,5000.0,56.6235,56.8026,56.6235,56.7554,5000.0
2023-01-03 10:05:00,60.24,60.27,60.12,60.19,8900.0,56.7743,56.8026,56.6612,56.7272,8900.0
2023-01-03 10:10:00,60.13,60.13,59.95,60.02,6096.0,56.6706,56.6706,56.501,56.5669,6096.0
2023-01-03 10:15:00,59.99,60.16,59.96,59.96,18285.0,56.5387,56.6989,56.5104,56.5104,18285.0
2023-01-03 10:20:00,59.98,60.2,59.98,60.2,5934.0,56.5292,56.7366,56.5292,56.7366,5934.0
2023-01-03 10:25:00,60.19,60.23,60.12,60.19,17321.0,56.7272,56.7649,56.6612,56.7272,17321.0
2023-01-03 10:30:00,60.18,60.18,60.01,60.09,6279.0,56.7177,56.7177,56.5575,56.6329,6279.0
2023-01-03 10:35:00,60.13,60.22,60.12,60.21,3713.0,56.6706,56.7554,56.6612,56.746,3713.0
2023-01-03 10:40:00,60.22,60.26,60.18,60.18,4393.0,56.7554,56.7931,56.7177,56.7177,4393.0
2023-01-03 10:45:00,60.18,60.28,60.18,60.26,3020.0,56.7177,56.812,56.7177,56.7931,3020.0
2023-01-03 10:50:00,60.25,60.31,60.19,60.29,12082.0,56.7837,56.8403,56.7272,56.8214,12082.0
2023-01-03 10:55:00,60.3,60.53,60.3,60.53,2567.0,56.8308,57.0476,56.8308,57.0476,2567.0
2023-01-03 11:00:00,60.54,60.55,60.41,60.41,6751.0,57.057,57.0664,56.9345,56.9345,6751.0
2023-01-03 11:05:00,60.43,60.44,60.23,60.23,19125.0,56.9533,56.9628,56.7649,56.7649,19125.0
2023-01-03 11:10:00,60.15,60.18,60.04,60.05,7106.0,56.6895,56.7177,56.5858,56.5952,7106.0
2023-01-03 11:15:00,60.07,60.11,60.0,60.04,14767.0,56.6141,56.6518,56.5481,56.5858,14767.0
2023-01-03 11:20:00,60.04,60.13,59.99,60.1,5554.0,56.5858,56.6706,56.5387,56.6423,5554.0
2023-01-03 11:25:00,60.09,60.19,60.08,60.19,4722.0,56.6329,56.7272,56.6235,56.7272,4722.0
2023-01-03 11:30:00,60.22,60.22,60.0,60.03,3728.0,56.7554,56.7554,56.5481,56.5764,3728.0
2023-01-03 11:35:00,60.05,60.14,60.03,60.14,3106.0,56.5952,56.68,56.5764,56.68,3106.0
2023-01-03 11:40:00,60.15,60.16,60.07,60.11,9513.0,56.6895,56.6989,56.6141,56.6518,9513.0
2023-01-03 11:45:00,60.08,60.19,60.06,60.19,5821.0,56.6235,56.7272,56.6046,56.7272,5821.0
2023-01-03 11:50:00,60.18,60.28,60.18,60.22,10664.0,56.7177,56.812,56.7177,56.7554,10664.0
2023-01-03 11:55:00,60.17,60.26,60.15,60.24,4200.0,56.7083,56.7931,56.6895,56.7743,4200.0
2023-01-03 12:00:00,60.24,60.24,60.17,60.23,3438.0,56.7743,56.7743,56.7083,56.7649,3438.0
2023-01-03 12:05:00,60.22,60.32,60.21,60.31,7467.0,56.7554,56.8497,56.746,56.8403,7467.0
2023-01-03 12:10:00,60.31,60.36,60.28,60.33,3856.0,56.8403,56.8874,56.812,56.8591,3856.0
2023-01-03 12:15:00,60.34,60.35,60.21,60.27,3794.0,56.8685,56.8779,56.746,56.8026,3794.0
2023-01-03 12:20:00,60.28,60.34,60.2,60.21,3583.0,56.812,56.8685,56.7366,56.746,3583.0
2023-01-03 12:25:00,60.2,60.32,60.13,60.32,10770.0,56.7366,56.8497,56.6706,56.8497,10770.0
2023-01-03 12:30:00,60.32,60.49,60.3,60.47,8960.0,56.8497,57.0099,56.8308,56.991,8960.0
2023-01-03 12:35:00,60.47,60.47,60.38,60.39,6341.0,56.991,56.991,56.9062,56.9156,6341.0
2023-01-03 12:40:00,60.37,60.41,60.32,60.37,3793.0,56.8968,56.9345,56.8497,56.8968,3793.0
2023-01-03 12:45:00,60.38,60.38,60.19,60.21,2875.0,56.9062,56.9062,56.7272,56.746,2875.0
2023-01-03 12:50:00,60.23,60.32,60.21,60.32,5086.0,56.7649,56.8497,56.746,56.8497,5086.0
2023-01-03 12:55:00,60.34,60.52,60.33,60.52,5275.0,56.8685,57.0382,56.8591,57.0382,5275.0
2023-01-03 13:00:00,60.49,60.51,60.43,60.51,4734.0,57.0099,57.0287,56.9533,57.0287,4734.0
2023-01-03 13:05:00,60.5,60.5,60.44,60.47,3110.0,57.0193,57.0193,56.9628,56.991,3110.0
2023-01-03 13:10:00,60.45,60.52,60.39,60.39,3200.0,56.9722,57.0382,56.9156,56.9156,3200.0
2023-01-03 13:15:00,60.38,60.39,60.36,60.36,2254.0,56.9062,56.9156,56.8874,56.8874,2254.0
2023-01-03 13:20:00,60.34,60.42,60.3,60.39,11198.0,56.8685,56.9439,56.8308,56.9156,11198.0
2023-01-03 13:25:00,60.42,60.59,60.42,60.57,10824.0,56.9439,57.1041,56.9439,57.0853,10824.0
2023-01-03 13:30:00,60.55,60.58,60.53,60.55,2397.0,57.0664,57.0947,57.0476,57.0664,2397.0
2023-01-03 13:35:00,60.51,60.55,60.46,60.46,3383.0,57.0287,57.0664,56.9816,56.9816,3383.0
2023-01-03 13:40:00,60.49,60.56,60.49,60.53,3483.0,57.0099,57.0759,57.0099,57.0476,3483.0
2023-01-03 13:45:00,60.53,60.56,60.49,60.56,5888.0,57.0476,57.0759,57.0099,57.0759,5888.0
2023-01-03 13:50:00,60.56,60.73,60.56,60.72,4657.0,57.0759,57.2361,57.0759,57.2267,4657.0
2023-01-03 13:55:00,60.69,60.73,60.67,60.69,4008.0,57.1984,57.2361,57.1795,57.1984,4008.0
2023-01-03 14:00:00,60.69,60.74,60.63,60.65,5532.0,57.1984,57.2455,57.1418,57.1607,5532.0
2023-01-03 14:05:00,60.66,60.66,60.6,60.61,4137.0,57.1701,57.1701,57.1136,57.123,4137.0
2023-01-03 14:10:00,60.6,60.6,60.44,60.44,3796.0,57.1136,57.1136,56.9628,56.9628,3796.0
2023-01-03 14:15:00,60.44,60.54,60.44,60.49,5117.0,56.9628,57.057,56.9628,57.0099,5117.0
2023-01-03 14:20:00,60.49,60.49,60.37,60.41,3890.0,57.0099,57.0099,56.8968,56.9345,3890.0
2023-01-03 14:25:00,60.41,60.46,60.36,60.45,6558.0,56.9345,56.9816,56.8874,56.9722,6558.0
2023-01-03 14:30:00,60.45,60.45,60.26,60.34,5761.0,56.9722,56.9722,56.7931,56.8685,5761.0
2023-01-03 14:35:00,60.37,60.37,60.33,60.35,2517.0,56.8968,56.8968,56.8591,56.8779,2517.0
2023-01-03 14:40:00,60.35,60.47,60.34,60.47,7367.0,56.8779,56.991,56.8685,56.991,7367.0
2023-01-03 14:45:00,60.48,60.71,60.48,60.63,6108.0,57.0005,57.2172,57.0005,57.1418,6108.0
2023-01-03 14:50:00,60.63,60.64,60.54,60.57,4912.0,57.1418,57.1513,57.057,57.0853,4912.0
2023-01-03 14:55:00,60.57,60.62,60.48,60.5,6298.0,57.0853,57.1324,57.0005,57.0193,6298.0
2023-01-03 15:00:00,60.5,60.59,60.46,60.53,6296.0,57.0193,57.1041,56.9816,57.0476,6296.0
2023-01-03 15:05:00,60.53,60.54,60.48,60.5,5900.0,57.0476,57.057,57.0005,57.0193,5900.0
2023-01-03 15:10:00,60.5,60.69,60.5,60.68,8137.0,57.0193,57.1984,57.0193,57.189,8137.0
2023-01-03 15:15:00,60.68,60.75,60.68,60.69,6020.0,57.189,57.2549,57.189,57.1984,6020.0
2023-01-03 15:20:00,60.66,60.66,60.54,60.55,14542.0,57.1701,57.1701,57.057,57.0664,14542.0
2023-01-03 15:25:00,60.55,60.68,60.54,60.65,16878.0,57.0664,57.189,57.057,57.1607,16878.0
2023-01-03 15:30:00,60.66,60.71,60.6,60.68,12585.0,57.1701,57.2172,57.1136,57.189,12585.0
2023-01-03 15:35:00,60.69,60.74,60.64,60.66,9448.0,57.1984,57.2455,57.1513,57.1701,9448.0
2023-01-03 15:40:00,60.66,60.7,60.59,60.64,10722.0,57.1701,57.2078,57.1041,57.1513,10722.0
2023-01-03 15:45:00,60.64,60.7,60.61,60.68,9709.0,57.1513,57.2078,57.123,57.189,9709.0
2023-01-03 15:50:00,60.69,60.84,60.62,60.81,35145.0,57.1984,57.3398,57.1324,57.3115,35145.0
2023-01-03 15:55:00,60.81,60.83,60.74,60.79,65851.0,57.3115,57.3303,57.2455,57.2926,65851.0
2023-01-04 09:30:00,61.68,62.26,61.63,62.09,31088.0,58.1314,58.6781,58.0843,58.5178,31088.0
2023-01-04 09:35:00,62.1,62.3,62.04,62.18,9464.0,58.5273,58.7158,58.4707,58.6027,9464.0
2023-01-04 09:40:00,62.23,62.3,61.98,62.01,10476.0,58.6498,58.7158,58.4142,58.4424,10476.0
2023-01-04 09:45:00,62.01,62.18,61.95,62.08,11069.0,58.4424,58.6027,58.3859,58.5084,11069.0
2023-01-04 09:50:00,62.08,62.17,62.05,62.09,7247.0,58.5084,58.5932,58.4801,58.5178,7247.0
2023-01-04 09:55:00,62.17,62.23,62.03,62.23,9873.0,58.5932,58.6498,58.4613,58.6498,9873.0
2023-01-04 10:00:00,62.15,62.23,61.8,61.81,13585.0,58.5744,58.6498,58.2445,58.254,13585.0
2023-01-04 10:05:00,61.85,61.95,61.73,61.76,14043.0,58.2917,58.3859,58.1786,58.2068,14043.0
2023-01-04 10:10:00,61.76,61.92,61.65,61.92,10599.0,58.2068,58.3576,58.1032,58.3576,10599.0
2023-01-04 10:15:00,61.92,61.92,61.85,61.9,4340.0,58.3576,58.3576,58.2917,58.3388,4340.0
2023-01-04 10:20:00,61.87,61.94,61.77,61.87,6594.0,58.3105,58.3765,58.2163,58.3105,6594.0
2023-01-04 10:25:00,61.86,61.96,61.8,61.94,8244.0,58.3011,58.3953,58.2445,58.3765,8244.0
2023-01-04 10:30:00,61.94,61.94,61.68,61.83,10732.0,58.3765,58.3765,58.1314,58.2728,10732.0
2023-01-04 10:35:00,61.85,62.02,61.83,61.97,7354.0,58.2917,58.4519,58.2728,58.4047,7354.0
2023-01-04 10:40:00,61.97,62.09,61.88,62.07,5853.0,58.4047,58.5178,58.3199,58.499,5853.0
2023-01-04 10:45:00,62.07,62.21,62.07,62.18,6990.0,58.499,58.6309,58.499,58.6027,6990.0
2023-01-04 10:50:00,62.18,62.23,62.11,62.14,60362.0,58.6027,58.6498,58.5367,58.565,60362.0
2023-01-04 10:55:00,62.14,62.3,62.08,62.3,9397.0,58.565,58.7158,58.5084,58.7158,9397.0
2023-01-04 11:00:00,62.32,62.35,62.26,62.33,6283.0,58.7346,58.7629,58.6781,58.744,6283.0
2023-01-04 11:05:00,62.33,62.35,62.18,62.32,10950.0,58.744,58.7629,58.6027,58.7346,10950.0
2023-01-04 11:10:00,62.32,62.45,62.3,62.45,7187.0,58.7346,58.8571,58.7158,58.8571,7187.0
2023-01-04 11:15:00,62.44,62.45,62.35,62.35,9190.0,58.8477,58.8571,58.7629,58.7629,9190.0
2023-01-04 11:20:00,62.32,62.32,62.16,62.16,5573.0,58.7346,58.7346,58.5838,58.5838,5573.0
2023-01-04 11:25:00,62.19,62.37,62.16,62.37,9331.0,58.6121,58.7817,58.5838,58.7817,9331.0
2023-01-04 11:30:00,62.38,62.59,62.38,62.57,5347.0,58.7912,58.9891,58.7912,58.9702,5347.0
2023-01-04 11:35:00,62.56,62.69,62.55,62.69,9206.0,58.9608,59.0833,58.9514,59.0833,9206.0
2023-01-04 11:40:00,62.68,62.78,62.65,62.77,6437.0,59.0739,59.1681,59.0456,59.1587,6437.0
2023-01-04 11:45:00,62.75,62.77,62.62,62.66,11982.0,59.1399,59.1587,59.0174,59.0551,11982.0
2023-01-04 11:50:00,62.66,62.66,62.58,62.64,3144.0,59.0551,59.0551,58.9797,59.0362,3144.0
2023-01-04 11:55:00,62.66,62.7,62.66,62.68,8197.0,59.0551,59.0927,59.0551,59.0739,8197.0
2023-01-04 12:00:00,62.69,62.69,62.54,62.62,13053.0,59.0833,59.0833,58.942,59.0174,13053.0
2023-01-04 12:05:00,62.63,62.64,62.52,62.54,11610.0,59.0268,59.0362,58.9231,58.942,11610.0
2023-01-04 12:10:00,62.54,62.57,62.47,62.49,4504.0,58.942,58.9702,58.876,58.8948,4504.0
2023-01-04 12:15:00,62.48,62.56,62.46,62.52,5680.0,58.8854,58.9608,58.8666,58.9231,5680.0
2023-01-04 12:20:00,62.52,62.52,62.46,62.5,8165.0,58.9231,58.9231,58.8666,58.9043,8165.0
2023-01-04 12:25:00,62.51,62.52,62.42,62.42,4584.0,58.9137,58.9231,58.8289,58.8289,4584.0
2023-01-04 12:30:00,62.43,62.53,62.41,62.53,5810.0,58.8383,58.9325,58.8194,58.9325,5810.0
2023-01-04 12:35:00,62.55,62.6,62.52,62.58,4568.0,58.9514,58.9985,58.9231,58.9797,4568.0
2023-01-04 12:40:00,62.57,62.57,62.48,62.5,6628.0,58.9702,58.9702,58.8854,58.9043,6628.0
2023-01-04 12:45:00,62.5,62.55,62.49,62.54,4387.0,58.9043,58.9514,58.8948,58.942,4387.0
2023-01-04 12:50:00,62.58,62.58,62.5,62.54,2998.0,58.9797,58.9797,58.9043,58.942,2998.0
2023-01-04 12:55:00,62.53,62.53,62.37,62.4,4053.0,58.9325,58.9325,58.7817,58.81,4053.0
2023-01-04 13:00:00,62.41,62.41,62.25,62.31,3547.0,58.8194,58.8194,58.6686,58.7252,3547.0
2023-01-04 13:05:00,62.32,62.37,62.27,62.36,5428.0,58.7346,58.7817,58.6875,58.7723,5428.0
2023-01-04 13:10:00,62.38,62.39,62.35,62.39,5138.0,58.7912,58.8006,58.7629,58.8006,5138.0
2023-01-04 13:15:00,62.42,62.51,62.42,62.51,7446.0,58.8289,58.9137,58.8289,58.9137,7446.0
2023-01-04 13:20:00,62.51,62.53,62.47,62.51,3936.0,58.9137,58.9325,58.876,58.9137,3936.0
2023-01-04 13:25:00,62.51,62.55,62.47,62.51,5742.0,58.9137,58.9514,58.876,58.9137,5742.0
2023-01-04 13:30:00,62.5,62.52,62.48,62.5,4197.0,58.9043,58.9231,58.8854,58.9043,4197.0
2023-01-04 13:35:00,62.5,62.65,62.49,62.64,8120.0,58.9043,59.0456,58.8948,59.0362,8120.0
2023-01-04 13:40:00,62.66,62.73,62.65,62.68,9874.0,59.0551,59.121,59.0456,59.0739,9874.0
2023-01-04 13:45:00,62.67,62.67,62.52,62.55,4281.0,59.0645,59.0645,58.9231,58.9514,4281.0
2023-01-04 13:50:00,62.55,62.58,62.5,62.52,4640.0,58.9514,58.9797,58.9043,58.9231,4640.0
2023-01-04 13:55:00,62.51,62.51,62.29,62.34,7322.0,58.9137,58.9137,58.7063,58.7535,7322.0
2023-01-04 14:00:00,62.26,62.53,62.17,62.32,26830.0,58.6781,58.9325,58.5932,58.7346,26830.0
2023-01-04 14:05:00,62.35,62.44,62.09,62.09,12807.0,58.7629,58.8477,58.5178,58.5178,12807.0
2023-01-04 14:10:00,62.13,62.28,62.06,62.19,8211.0,58.5555,58.6969,58.4896,58.6121,8211.0
2023-01-04 14:15:00,62.19,62.36,62.19,62.33,4937.0,58.6121,58.7723,58.6121,58.744,4937.0
2023-01-04 14:20:00,62.31,62.31,62.06,62.11,9117.0,58.7252,58.7252,58.4896,58.5367,9117.0
2023-01-04 14:25:00,62.11,62.11,61.71,61.73,7998.0,58.5367,58.5367,58.1597,58.1786,7998.0
2023-01-04 14:30:00,61.72,61.88,61.69,61.85,8982.0,58.1691,58.3199,58.1409,58.2917,8982.0
2023-01-04 14:35:00,61.89,61.93,61.86,61.93,10468.0,58.3294,58.367,58.3011,58.367,10468.0
2023-01-04 14:40:00,61.89,62.01,61.84,61.91,6521.0,58.3294,58.4424,58.2822,58.3482,6521.0
2023-01-04 14:45:00,61.92,62.01,61.88,61.99,5127.0,58.3576,58.4424,58.3199,58.4236,5127.0
2023-01-04 14:50:00,61.99,61.99,61.9,61.91,5860.0,58.4236,58.4236,58.3388,58.3482,5860.0
2023-01-04 14:55:00,61.91,62.12,61.9,62.11,6588.0,58.3482,58.5461,58.3388,58.5367,6588.0
2023-01-04 15:00:00,62.1,62.2,62.09,62.19,6055.0,58.5273,58.6215,58.5178,58.6121,6055.0
2023-01-04 15:05:00,62.19,62.22,62.04,62.06,12914.0,58.6121,58.6404,58.4707,58.4896,12914.0
2023-01-04 15:10:00,62.06,62.12,62.03,62.09,7438.0,58.4896,58.5461,58.4613,58.5178,7438.0
2023-01-04 15:15:00,62.09,62.14,62.02,62.04,9718.0,58.5178,58.565,58.4519,58.4707,9718.0
2023-01-04 15:20:00,62.02,62.06,61.88,61.93,13341.0,58.4519,58.4896,58.3199,58.367,13341.0
2023-01-04 15:25:00,61.95,62.02,61.87,61.89,10123.0,58.3859,58.4519,58.3105,58.3294,10123.0
2023-01-04 15:30:00,61.89,61.94,61.87,61.89,15445.0,58.3294,58.3765,58.3105,58.3294,15445.0
2023-01-04 15:35:00,61.9,61.9,61.68,61.68,8100.0,58.3388,58.3388,58.1314,58.1314,8100.0
2023-01-04 15:40:00,61.68,61.68,61.57,61.61,11758.0,58.1314,58.1314,58.0278,58.0655,11758.0
2023-01-04 15:45:00,61.6,61.72,61.56,61.72,14703.0,58.056,58.1691,58.0183,58.1691,14703.0
2023-01-04 15:50:00,61.75,61.79,61.71,61.75,25986.0,58.1974,58.2351,58.1597,58.1974,25986.0
2023-01-04 15:55:00,61.76,61.97,61.76,61.93,75636.0,58.2068,58.4047,58.2068,58.367,75636.0
2023-01-05 09:30:00,61.46,61.47,61.19,61.2,20922.0,58.3963,58.4058,58.1398,58.1493,20922.0
2023-01-05 09:35:00,61.22,61.22,60.92,61.0,7794.0,58.1683,58.1683,57.8832,57.9593,7794.0
2023-01-05 09:40:00,60.83,61.02,60.67,61.01,17377.0,57.7977,57.9783,57.6457,57.9688,17377.0
2023-01-05 09:45:00,61.06,61.21,61.04,61.13,5127.0,58.0163,58.1588,57.9973,58.0828,5127.0
2023-01-05 09:50:00,61.13,61.22,61.08,61.14,4349.0,58.0828,58.1683,58.0353,58.0923,4349.0
2023-01-05 09:55:00,61.16,61.29,61.14,61.2,5764.0,58.1113,58.2348,58.0923,58.1493,5764.0
2023-01-05 10:00:00,61.24,61.27,61.09,61.18,3879.0,58.1873,58.2158,58.0448,58.1303,3879.0
2023-01-05 10:05:00,61.19,61.35,61.05,61.3,13682.0,58.1398,58.2918,58.0068,58.2443,13682.0
2023-01-05 10:10:00,61.29,61.32,61.17,61.17,2768.0,58.2348,58.2633,58.1208,58.1208,2768.0
2023-01-05 10:15:00,61.15,61.18,61.11,61.18,4098.0,58.1018,58.1303,58.0638,58.1303,4098.0
2023-01-05 10:20:00,61.19,61.23,61.07,61.14,4699.0,58.1398,58.1778,58.0258,58.0923,4699.0
2023-01-05 10:25:00,61.16,61.29,61.15,61.28,6015.0,58.1113,58.2348,58.1018,58.2253,6015.0
2023-01-05 10:30:00,61.28,61.3,61.19,61.22,2898.0,58.2253,58.2443,58.1398,58.1683,2898.0
2023-01-05 10:35:00,61.25,61.35,61.2,61.3,4905.0,58.1968,58.2918,58.1493,58.2443,4905.0
2023-01-05 10:40:00,61.29,61.5,61.27,61.47,11456.0,58.2348,58.4343,58.2158,58.4058,11456.0
2023-01-05 10:45:00,61.47,61.5,61.28,61.28,4530.0,58.4058,58.4343,58.2253,58.2253,4530.0
2023-01-05 10:50:00,61.3,61.31,61.21,61.21,3905.0,58.2443,58.2538,58.1588,58.1588,3905.0
2023-01-05 10:55:00,61.23,61.24,61.13,61.24,12119.0,58.1778,58.1873,58.0828,58.1873,12119.0
2023-01-05 11:00:00,61.23,61.27,61.17,61.26,2750.0,58.1778,58.2158,58.1208,58.2063,2750.0
2023-01-05 11:05:00,61.3,61.37,61.3,61.36,4297.0,58.2443,58.3108,58.2443,58.3013,4297.0
2023-01-05 11:10:00,61.38,61.44,61.33,61.34,3077.0,58.3203,58.3773,58.2728,58.2823,3077.0
2023-01-05 11:15:00,61.35,61.35,61.25,61.29,4390.0,58.2918,58.2918,58.1968,58.2348,4390.0
2023-01-05 11:20:00,61.29,61.29,61.21,61.21,4005.0,58.2348,58.2348,58.1588,58.1588,4005.0
2023-01-05 11:25:00,61.21,61.38,61.2,61.38,5241.0,58.1588,58.3203,58.1493,58.3203,5241.0
2023-01-05 11:30:00,61.36,61.38,61.33,61.36,2942.0,58.3013,58.3203,58.2728,58.3013,2942.0
2023-01-05 11:35:00,61.36,61.39,61.29,61.33,5800.0,58.3013,58.3298,58.2348,58.2728,5800.0
2023-01-05 11:40:00,61.34,61.42,61.32,61.42,7884.0,58.2823,58.3583,58.2633,58.3583,7884.0
2023-01-05 11:45:00,61.42,61.51,61.41,61.5,5400.0,58.3583,58.4438,58.3488,58.4343,5400.0
2023-01-05 11:50:00,61.5,61.5,61.4,61.47,10135.0,58.4343,58.4343,58.3393,58.4058,10135.0
2023-01-05 11:55:00,61.48,61.5,61.39,61.45,5624.0,58.4153,58.4343,58.3298,58.3868,5624.0
2023-01-05 12:00:00,61.43,61.53,61.42,61.53,4200.0,58.3678,58.4628,58.3583,58.4628,4200.0
2023-01-05 12:05:00,61.54,61.6,61.5,61.54,5598.0,58.4723,58.5293,58.4343,58.4723,5598.0
2023-01-05 12:10:00,61.53,61.53,61.44,61.49,5954.0,58.4628,58.4628,58.3773,58.4248,5954.0
2023-01-05 12:15:00,61.5,61.54,61.39,61.39,6525.0,58.4343,58.4723,58.3298,58.3298,6525.0
2023-01-05 12:20:00,61.39,61.52,61.38,61.51,6757.0,58.3298,58.4533,58.3203,58.4438,6757.0
2023-01-05 12:25:00,61.52,61.52,61.42,61.43,6478.0,58.4533,58.4533,58.3583,58.3678,6478.0
2023-01-05 12:30:00,61.42,61.44,61.37,61.43,6606.0,58.3583,58.3773,58.3108,58.3678,6606.0
2023-01-05 12:35:00,61.4,61.4,61.19,61.19,4849.0,58.3393,58.3393,58.1398,58.1398,4849.0
2023-01-05 12:40:00,61.17,61.19,61.07,61.08,5503.0,58.1208,58.1398,58.0258,58.0353,5503.0
2023-01-05 12:45:00,61.09,61.13,61.07,61.12,4173.0,58.0448,58.0828,58.0258,58.0733,4173.0
2023-01-05 12:50:00,61.11,61.15,61.1,61.12,3327.0,58.0638,58.1018,58.0543,58.0733,3327.0
2023-01-05 12:55:00,61.11,61.11,61.0,61.0,3870.0,58.0638,58.0638,57.9593,57.9593,3870.0
2023-01-05 13:00:00,61.0,61.02,60.91,60.96,4100.0,57.9593,57.9783,57.8737,57.9212,4100.0
2023-01-05 13:05:00,60.94,60.98,60.94,60.97,2957.0,57.9022,57.9402,57.9022,57.9307,2957.0
2023-01-05 13:10:00,60.97,61.0,60.87,60.87,4285.0,57.9307,57.9593,57.8357,57.8357,4285.0
2023-01-05 13:15:00,60.87,60.95,60.86,60.95,3612.0,57.8357,57.9117,57.8262,57.9117,3612.0
2023-01-05 13:20:00,60.98,61.33,60.98,61.31,5671.0,57.9402,58.2728,57.9402,58.2538,5671.0
2023-01-05 13:25:00,61.34,61.47,61.29,61.4,15804.0,58.2823,58.4058,58.2348,58.3393,15804.0
2023-01-05 13:30:00,61.41,61.58,61.41,61.48,14128.0,58.3488,58.5103,58.3488,58.4153,14128.0
2023-01-05 13:35:00,61.5,61.57,61.47,61.51,6699.0,58.4343,58.5008,58.4058,58.4438,6699.0
2023-01-05 13:40:00,61.51,61.62,61.51,61.55,6537.0,58.4438,58.5483,58.4438,58.4818,6537.0
2023-01-05 13:45:00,61.56,61.64,61.54,61.6,4895.0,58.4913,58.5673,58.4723,58.5293,4895.0
2023-01-05 13:50:00,61.58,61.67,61.55,61.66,10176.0,58.5103,58.5959,58.4818,58.5864,10176.0
2023-01-05 13:55:00,61.65,61.68,61.49,61.52,8215.0,58.5769,58.6054,58.4248,58.4533,8215.0
2023-01-05 14:00:00,61.54,61.66,61.49,61.54,10795.0,58.4723,58.5864,58.4248,58.4723,10795.0
2023-01-05 14:05:00,61.55,61.63,61.55,61.63,4443.0,58.4818,58.5578,58.4818,58.5578,4443.0
2023-01-05 14:10:00,61.63,61.64,61.51,61.53,11628.0,58.5578,58.5673,58.4438,58.4628,11628.0
2023-01-05 14:15:00,61.56,61.67,61.56,61.67,4459.0,58.4913,58.5959,58.4913,58.5959,4459.0
2023-01-05 14:20:00,61.7,61.71,61.62,61.63,4758.0,58.6244,58.6339,58.5483,58.5578,4758.0
2023-01-05 14:25:00,61.64,61.64,61.47,61.49,4812.0,58.5673,58.5673,58.4058,58.4248,4812.0
2023-01-05 14:30:00,61.49,61.54,61.48,61.54,4943.0,58.4248,58.4723,58.4153,58.4723,4943.0
2023-01-05 14:35:00,61.54,61.67,61.54,61.66,5113.0,58.4723,58.5959,58.4723,58.5864,5113.0
2023-01-05 14:40:00,61.67,61.67,61.61,61.62,4521.0,58.5959,58.5959,58.5388,58.5483,4521.0
2023-01-05 14:45:00,61.63,61.71,61.62,61.7,5400.0,58.5578,58.6339,58.5483,58.6244,5400.0
2023-01-05 14:50:00,61.69,61.69,61.6,61.64,5398.0,58.6149,58.6149,58.5293,58.5673,5398.0
2023-01-05 14:55:00,61.64,61.64,61.47,61.48,7636.0,58.5673,58.5673,58.4058,58.4153,7636.0
2023-01-05 15:00:00,61.47,61.47,61.36,61.37,4724.0,58.4058,58.4058,58.3013,58.3108,4724.0
2023-01-05 15:05:00,61.37,61.37,61.32,61.34,6938.0,58.3108,58.3108,58.2633,58.2823,6938.0
2023-01-05 15:10:00,61.33,61.36,61.31,61.36,6943.0,58.2728,58.3013,58.2538,58.3013,6943.0
2023-01-05 15:15:00,61.37,61.4,61.23,61.24,12128.0,58.3108,58.3393,58.1778,58.1873,12128.0
2023-01-05 15:20:00,61.21,61.26,61.16,61.2,8959.0,58.1588,58.2063,58.1113,58.1493,8959.0
2023-01-05 15:25:00,61.2,61.25,61.16,61.23,11113.0,58.1493,58.1968,58.1113,58.1778,11113.0
2023-01-05 15:30:00,61.21,61.29,61.18,61.28,18582.0,58.1588,58.2348,58.1303,58.2253,18582.0
2023-01-05 15:35:00,61.27,61.36,61.27,61.33,13567.0,58.2158,58.3013,58.2158,58.2728,13567.0
2023-01-05 15:40:00,61.34,61.38,61.34,61.36,8490.0,58.2823,58.3203,58.2823,58.3013,8490.0
2023-01-05 15:45:00,61.36,61.41,61.27,61.3,8174.0,58.3013,58.3488,58.2158,58.2443,8174.0
2023-01-05 15:50:00,61.29,61.39,61.27,61.27,27460.0,58.2348,58.3298,58.2158,58.2158,27460.0
2023-01-05 15:55:00,61.25,61.37,61.22,61.34,62138.0,58.1968,58.3108,58.1683,58.2823,62138.0
2023-01-06 09:30:00,62.03,62.35,61.87,62.35,15766.0,58.9379,59.242,58.7859,59.242,15766.0
2023-01-06 09:35:00,62.35,62.35,61.94,62.01,2975.0,59.242,59.242,58.8524,58.9189,2975.0
2023-01-06 09:40:00,61.99,61.99,61.58,61.62,2651.0,58.8999,58.8999,58.5103,58.5483,2651.0
2023-01-06 09:45:00,61.66,61.68,61.51,61.55,6663.0,58.5864,58.6054,58.4438,58.4818,6663.0
2023-01-06 09:50:00,61.61,61.71,61.57,61.7,4727.0,58.5388,58.6339,58.5008,58.6244,4727.0
2023-01-06 09:55:00,61.71,61.77,61.7,61.7,1690.0,58.6339,58.6909,58.6244,58.6244,1690.0
2023-01-06 10:00:00,61.72,62.3,61.72,62.03,11357.0,58.6434,59.1944,58.6434,58.9379,11357.0
2023-01-06 10:05:00,62.01,62.37,62.0,62.29,5376.0,58.9189,59.261,58.9094,59.1849,5376.0
2023-01-06 10:10:00,62.29,62.38,62.25,62.37,8333.0,59.1849,59.2705,59.1469,59.261,8333.0
2023-01-06 10:15:00,62.4,62.59,62.39,62.5,29208.0,59.2895,59.47,59.28,59.3845,29208.0
2023-01-06 10:20:00,62.49,62.49,62.38,62.44,3429.0,59.375,59.375,59.2705,59.3275,3429.0
2023-01-06 10:25:00,62.44,62.44,62.28,62.33,4802.0,59.3275,59.3275,59.1754,59.223,4802.0
2023-01-06 10:30:00,62.37,62.44,62.35,62.41,3912.0,59.261,59.3275,59.242,59.299,3912.0
2023-01-06 10:35:00,62.43,62.54,62.42,62.5,6111.0,59.318,59.4225,59.3085,59.3845,6111.0
2023-01-06 10:40:00,62.52,62.52,62.32,62.32,4224.0,59.4035,59.4035,59.2135,59.2135,4224.0
2023-01-06 10:45:00,62.32,62.46,62.29,62.46,5832.0,59.2135,59.3465,59.1849,59.3465,5832.0
2023-01-06 10:50:00,62.42,62.53,62.42,62.53,22196.0,59.3085,59.413,59.3085,59.413,22196.0
2023-01-06 10:55:00,62.53,62.58,62.44,62.55,12588.0,59.413,59.4605,59.3275,59.432,12588.0
2023-01-06 11:00:00,62.57,62.71,62.57,62.7,25767.0,59.451,59.584,59.451,59.5745,25767.0
2023-01-06 11:05:00,62.68,62.71,62.64,62.69,8000.0,59.5555,59.584,59.5175,59.565,8000.0
2023-01-06 11:10:00,62.7,62.71,62.53,62.54,4328.0,59.5745,59.584,59.413,59.4225,4328.0
2023-01-06 11:15:00,62.53,62.59,62.52,62.55,3100.0,59.413,59.47,59.4035,59.432,3100.0
2023-01-06 11:20:00,62.56,62.72,62.56,62.71,5625.0,59.4415,59.5935,59.4415,59.584,5625.0
2023-01-06 11:25:00,62.67,62.74,62.67,62.7,5693.0,59.546,59.6125,59.546,59.5745,5693.0
2023-01-06 11:30:00,62.71,62.73,62.66,62.73,6481.0,59.584,59.603,59.5365,59.603,6481.0
2023-01-06 11:35:00,62.75,62.78,62.72,62.78,3493.0,59.622,59.6505,59.5935,59.6505,3493.0
2023-01-06 11:40:00,62.78,62.81,62.74,62.8,3891.0,59.6505,59.679,59.6125,59.6695,3891.0
2023-01-06 11:45:00,62.77,62.84,62.75,62.83,3596.0,59.641,59.7075,59.622,59.698,3596.0
2023-01-06 11:50:00,62.82,63.05,62.81,63.03,8995.0,59.6885,59.9071,59.679,59.8881,8995.0
2023-01-06 11:55:00,63.05,63.06,62.98,62.98,6141.0,59.9071,59.9166,59.8406,59.8406,6141.0
2023-01-06 12:00:00,63.0,63.09,62.98,63.06,28739.0,59.8596,59.9451,59.8406,59.9166,28739.0
2023-01-06 12:05:00,63.08,63.12,63.03,63.06,5675.0,59.9356,59.9736,59.8881,59.9166,5675.0
2023-01-06 12:10:00,63.09,63.18,63.09,63.18,5048.0,59.9451,60.0306,59.9451,60.0306,5048.0
2023-01-06 12:15:00,63.19,63.37,63.19,63.33,16736.0,60.0401,60.2111,60.0401,60.1731,16736.0
2023-01-06 12:20:00,63.35,63.36,63.11,63.11,12207.0,60.1921,60.2016,59.9641,59.9641,12207.0
2023-01-06 12:25:00,63.09,63.19,63.05,63.07,7492.0,59.9451,60.0401,59.9071,59.9261,7492.0
2023-01-06 12:30:00,63.12,63.14,63.07,63.08,2823.0,59.9736,59.9926,59.9261,59.9356,2823.0
2023-01-06 12:35:00,63.1,63.18,63.06,63.18,5247.0,59.9546,60.0306,59.9166,60.0306,5247.0
2023-01-06 12:40:00,63.15,63.16,63.1,63.13,3181.0,60.0021,60.0116,59.9546,59.9831,3181.0
2023-01-06 12:45:00,63.17,63.21,63.16,63.16,4181.0,60.0211,60.0591,60.0116,60.0116,4181.0
2023-01-06 12:50:00,63.16,63.16,63.09,63.1,4565.0,60.0116,60.0116,59.9451,59.9546,4565.0
2023-01-06 12:55:00,63.1,63.1,62.97,63.03,1815.0,59.9546,59.9546,59.8311,59.8881,1815.0
2023-01-06 13:00:00,63.03,63.08,63.02,63.04,3000.0,59.8881,59.9356,59.8786,59.8976,3000.0
2023-01-06 13:05:00,63.05,63.14,63.05,63.14,2327.0,59.9071,59.9926,59.9071,59.9926,2327.0
2023-01-06 13:10:00,63.14,63.21,63.12,63.17,4443.0,59.9926,60.0591,59.9736,60.0211,4443.0
2023-01-06 13:15:00,63.18,63.28,63.18,63.28,8180.0,60.0306,60.1256,60.0306,60.1256,8180.0
2023-01-06 13:20:00,63.29,63.34,63.27,63.34,2712.0,60.1351,60.1826,60.1161,60.1826,2712.0
2023-01-06 13:25:00,63.35,63.43,63.34,63.37,5771.0,60.1921,60.2681,60.1826,60.2111,5771.0
2023-01-06 13:30:00,63.38,63.4,63.36,63.38,3100.0,60.2206,60.2396,60.2016,60.2206,3100.0
2023-01-06 13:35:00,63.37,63.41,63.32,63.41,5910.0,60.2111,60.2491,60.1636,60.2491,5910.0
2023-01-06 13:40:00,63.42,63.49,63.37,63.44,13395.0,60.2586,60.3251,60.2111,60.2776,13395.0
2023-01-06 13:45:00,63.44,63.52,63.35,63.39,5785.0,60.2776,60.3536,60.1921,60.2301,5785.0
2023-01-06 13:50:00,63.38,63.38,63.33,63.35,3700.0,60.2206,60.2206,60.1731,60.1921,3700.0
2023-01-06 13:55:00,63.33,63.36,63.29,63.33,2600.0,60.1731,60.2016,60.1351,60.1731,2600.0
2023-01-06 14:00:00,63.36,63.38,63.32,63.37,4737.0,60.2016,60.2206,60.1636,60.2111,4737.0
2023-01-06 14:05:00,63.38,63.42,63.35,63.41,5500.0,60.2206,60.2586,60.1921,60.2491,5500.0
2023-01-06 14:10:00,63.45,63.54,63.45,63.53,4511.0,60.2871,60.3726,60.2871,60.3631,4511.0
2023-01-06 14:15:00,63.55,63.63,63.54,63.63,6021.0,60.3821,60.4582,60.3726,60.4582,6021.0
2023-01-06 14:20:00,63.64,63.71,63.63,63.71,6098.0,60.4677,60.5342,60.4582,60.5342,6098.0
2023-01-06 14:25:00,63.72,63.72,63.67,63.67,5106.0,60.5437,60.5437,60.4962,60.4962,5106.0
2023-01-06 14:30:00,63.69,63.74,63.66,63.69,7023.0,60.5152,60.5627,60.4867,60.5152,7023.0
2023-01-06 14:35:00,63.66,63.73,63.66,63.72,2932.0,60.4867,60.5532,60.4867,60.5437,2932.0
2023-01-06 14:40:00,63.7,63.72,63.68,63.71,4598.0,60.5247,60.5437,60.5057,60.5342,4598.0
2023-01-06 14:45:00,63.7,63.71,63.6,63.68,4832.0,60.5247,60.5342,60.4296,60.5057,4832.0
2023-01-06 14:50:00,63.68,63.74,63.68,63.72,9872.0,60.5057,60.5627,60.5057,60.5437,9872.0
2023-01-06 14:55:00,63.74,63.74,63.72,63.73,5498.0,60.5627,60.5627,60.5437,60.5532,5498.0
2023-01-06 15:00:00,63.71,63.82,63.7,63.81,7088.0,60.5342,60.6387,60.5247,60.6292,7088.0
2023-01-06 15:05:00,63.81,63.85,63.8,63.82,7119.0,60.6292,60.6672,60.6197,60.6387,7119.0
2023-01-06 15:10:00,63.83,63.97,63.81,63.95,9680.0,60.6482,60.7812,60.6292,60.7622,9680.0
2023-01-06 15:15:00,63.97,64.07,63.94,64.03,19325.0,60.7812,60.8762,60.7527,60.8382,19325.0
2023-01-06 15:20:00,64.03,64.06,63.94,63.99,13840.0,60.8382,60.8667,60.7527,60.8002,13840.0
2023-01-06 15:25:00,64.0,64.01,63.89,63.92,9454.0,60.8097,60.8192,60.7052,60.7337,9454.0
2023-01-06 15:30:00,63.92,64.07,63.92,64.03,18771.0,60.7337,60.8762,60.7337,60.8382,18771.0
2023-01-06 15:35:00,64.04,64.06,63.88,63.94,13739.0,60.8477,60.8667,60.6957,60.7527,13739.0
2023-01-06 15:40:00,63.95,63.97,63.86,63.87,25344.0,60.7622,60.7812,60.6767,60.6862,25344.0
2023-01-06 15:45:00,63.87,63.94,63.84,63.85,37555.0,60.6862,60.7527,60.6577,60.6672,37555.0
2023-01-06 15:50:00,63.81,63.84,63.6,63.61,30238.0,60.6292,60.6577,60.4296,60.4391,30238.0
2023-01-06 15:55:00,63.61,63.7,63.56,63.64,70578.0,60.4391,60.5247,60.3916,60.4677,70578.0
2023-01-09 09:30:00,63.87,64.14,63.87,63.93,20568.0,60.6862,60.9427,60.6862,60.7432,20568.0
2023-01-09 09:35:00,64.05,64.13,63.97,64.09,5031.0,60.8572,60.9332,60.7812,60.8952,5031.0
2023-01-09 09:40:00,64.09,64.2,64.09,64.15,821.0,60.8952,60.9997,60.8952,60.9522,821.0
2023-01-09 09:45:00,64.19,64.47,64.19,64.47,7587.0,60.9902,61.2563,60.9902,61.2563,7587.0
2023-01-09 09:50:00,64.49,64.62,64.45,64.57,13863.0,61.2753,61.3988,61.2373,61.3513,13863.0
2023-01-09 09:55:00,64.64,64.64,64.43,64.47,3842.0,61.4178,61.4178,61.2183,61.2563,3842.0
2023-01-09 10:00:00,64.55,64.62,64.5,64.51,3458.0,61.3323,61.3988,61.2848,61.2943,3458.0
2023-01-09 10:05:00,64.44,64.46,64.3,64.44,9218.0,61.2278,61.2468,61.0948,61.2278,9218.0
2023-01-09 10:10:00,64.43,64.54,64.4,64.4,4096.0,61.2183,61.3228,61.1898,61.1898,4096.0
2023-01-09 10:15:00,64.41,64.5,64.41,64.5,3596.0,61.1993,61.2848,61.1993,61.2848,3596.0
2023-01-09 10:20:00,64.52,64.59,64.45,64.58,5312.0,61.3038,61.3703,61.2373,61.3608,5312.0
2023-01-09 10:25:00,64.56,64.65,64.53,64.61,25204.0,61.3418,61.4273,61.3133,61.3893,25204.0
2023-01-09 10:30:00,64.6,64.6,64.42,64.47,11137.0,61.3798,61.3798,61.2088,61.2563,11137.0
2023-01-09 10:35:00,64.47,64.52,64.36,64.45,14683.0,61.2563,61.3038,61.1518,61.2373,14683.0
2023-01-09 10:40:00,64.45,64.48,64.38,64.47,12588.0,61.2373,61.2658,61.1708,61.2563,12588.0
2023-01-09 10:45:00,64.47,64.6,64.47,64.56,9391.0,61.2563,61.3798,61.2563,61.3418,9391.0
2023-01-09 10:50:00,64.57,64.64,64.52,64.64,3379.0,61.3513,61.4178,61.3038,61.4178,3379.0
2023-01-09 10:55:00,64.63,64.63,64.49,64.49,3030.0,61.4083,61.4083,61.2753,61.2753,3030.0
2023-01-09 11:00:00,64.52,64.6,64.5,64.55,8102.0,61.3038,61.3798,61.2848,61.3323,8102.0
2023-01-09 11:05:00,64.55,64.78,64.55,64.78,8494.0,61.3323,61.5508,61.3323,61.5508,8494.0
2023-01-09 11:10:00,64.76,64.83,64.76,64.83,2035.0,61.5318,61.5983,61.5318,61.5983,2035.0
2023-01-09 11:15:00,64.84,64.94,64.82,64.94,4118.0,61.6078,61.7028,61.5888,61.7028,4118.0
2023-01-09 11:20:00,64.94,65.01,64.91,65.0,8393.0,61.7028,61.7694,61.6743,61.7599,8393.0
2023-01-09 11:25:00,65.01,65.08,65.01,65.08,5413.0,61.7694,61.8359,61.7694,61.8359,5413.0
2023-01-09 11:30:00,65.07,65.11,64.98,64.99,16594.0,61.8264,61.8644,61.7409,61.7504,16594.0
2023-01-09 11:35:00,64.97,65.07,64.93,64.93,2572.0,61.7314,61.8264,61.6933,61.6933,2572.0
2023-01-09 11:40:00,64.94,65.01,64.88,64.98,2346.0,61.7028,61.7694,61.6458,61.7409,2346.0
2023-01-09 11:45:00,64.99,65.0,64.83,64.88,4300.0,61.7504,61.7599,61.5983,61.6458,4300.0
2023-01-09 11:50:00,64.91,65.07,64.87,65.07,21931.0,61.6743,61.8264,61.6363,61.8264,21931.0
2023-01-09 11:55:00,65.08,65.1,65.03,65.07,6104.0,61.8359,61.8549,61.7884,61.8264,6104.0
2023-01-09 12:00:00,65.1,65.12,64.94,64.99,4680.0,61.8549,61.8739,61.7028,61.7504,4680.0
2023-01-09 12:05:00,64.99,65.0,64.89,64.94,4103.0,61.7504,61.7599,61.6553,61.7028,4103.0
2023-01-09 12:10:00,64.94,65.08,64.92,65.07,4760.0,61.7028,61.8359,61.6838,61.8264,4760.0
2023-01-09 12:15:00,65.06,65.07,64.9,64.91,4543.0,61.8169,61.8264,61.6648,61.6743,4543.0
2023-01-09 12:20:00,64.93,65.03,64.91,65.03,3257.0,61.6933,61.7884,61.6743,61.7884,3257.0
2023-01-09 12:25:00,65.02,65.07,65.0,65.02,3131.0,61.7789,61.8264,61.7599,61.7789,3131.0
2023-01-09 12:30:00,65.03,65.04,64.99,64.99,4068.0,61.7884,61.7979,61.7504,61.7504,4068.0
2023-01-09 12:35:00,64.97,64.97,64.9,64.92,2563.0,61.7314,61.7314,61.6648,61.6838,2563.0
2023-01-09 12:40:00,64.9,64.94,64.87,64.87,2434.0,61.6648,61.7028,61.6363,61.6363,2434.0
2023-01-09 12:45:00,64.88,64.93,64.85,64.88,4281.0,61.6458,61.6933,61.6173,61.6458,4281.0
2023-01-09 12:50:00,64.89,64.95,64.88,64.94,1701.0,61.6553,61.7124,61.6458,61.7028,1701.0
2023-01-09 12:55:00,64.92,64.93,64.86,64.86,2684.0,61.6838,61.6933,61.6268,61.6268,2684.0
2023-01-09 13:00:00,64.87,64.89,64.74,64.74,4468.0,61.6363,61.6553,61.5128,61.5128,4468.0
2023-01-09 13:05:00,64.73,64.73,64.66,64.72,4807.0,61.5033,61.5033,61.4368,61.4938,4807.0
2023-01-09 13:10:00,64.73,64.79,64.71,64.79,2219.0,61.5033,61.5603,61.4843,61.5603,2219.0
2023-01-09 13:15:00,64.76,64.76,64.68,64.71,4576.0,61.5318,61.5318,61.4558,61.4843,4576.0
2023-01-09 13:20:00,64.72,64.79,64.71,64.72,5798.0,61.4938,61.5603,61.4843,61.4938,5798.0
2023-01-09 13:25:00,64.7,64.7,64.64,64.68,4670.0,61.4748,61.4748,61.4178,61.4558,4670.0
2023-01-09 13:30:00,64.67,64.68,64.47,64.47,10612.0,61.4463,61.4558,61.2563,61.2563,10612.0
2023-01-09 13:35:00,64.49,64.49,64.31,64.36,5663.0,61.2753,61.2753,61.1043,61.1518,5663.0
2023-01-09 13:40:00,64.36,64.36,64.2,64.23,5938.0,61.1518,61.1518,60.9997,61.0282,5938.0
2023-01-09 13:45:00,64.22,64.23,64.11,64.13,3966.0,61.0187,61.0282,60.9142,60.9332,3966.0
2023-01-09 13:50:00,64.12,64.16,64.1,64.16,7059.0,60.9237,60.9617,60.9047,60.9617,7059.0
2023-01-09 13:55:00,64.17,64.24,64.12,64.22,8035.0,60.9712,61.0377,60.9237,61.0187,8035.0
2023-01-09 14:00:00,64.23,64.36,64.23,64.31,9552.0,61.0282,61.1518,61.0282,61.1043,9552.0
2023-01-09 14:05:00,64.32,64.34,64.17,64.33,9805.0,61.1138,61.1328,60.9712,61.1233,9805.0
2023-01-09 14:10:00,64.35,64.38,64.32,64.34,3058.0,61.1423,61.1708,61.1138,61.1328,3058.0
2023-01-09 14:15:00,64.33,64.4,64.33,64.4,2738.0,61.1233,61.1898,61.1233,61.1898,2738.0
2023-01-09 14:20:00,64.4,64.49,64.4,64.45,7651.0,61.1898,61.2753,61.1898,61.2373,7651.0
2023-01-09 14:25:00,64.45,64.53,64.42,64.47,11111.0,61.2373,61.3133,61.2088,61.2563,11111.0
2023-01-09 14:30:00,64.47,64.47,64.36,64.36,5894.0,61.2563,61.2563,61.1518,61.1518,5894.0
2023-01-09 14:35:00,64.36,64.38,64.3,64.33,5152.0,61.1518,61.1708,61.0948,61.1233,5152.0
2023-01-09 14:40:00,64.35,64.38,64.32,64.38,6629.0,61.1423,61.1708,61.1138,61.1708,6629.0
2023-01-09 14:45:00,64.38,64.38,64.29,64.31,3514.0,61.1708,61.1708,61.0853,61.1043,3514.0
2023-01-09 14:50:00,64.31,64.31,64.21,64.24,7951.0,61.1043,61.1043,61.0092,61.0377,7951.0
2023-01-09 14:55:00,64.24,64.24,64.09,64.09,3799.0,61.0377,61.0377,60.8952,60.8952,3799.0
2023-01-09 15:00:00,64.11,64.16,64.08,64.14,5098.0,60.9142,60.9617,60.8857,60.9427,5098.0
2023-01-09 15:05:00,64.17,64.28,64.17,64.28,33156.0,60.9712,61.0757,60.9712,61.0757,33156.0
2023-01-09 15:10:00,64.29,64.3,64.13,64.14,36010.0,61.0853,61.0948,60.9332,60.9427,36010.0
2023-01-09 15:15:00,64.14,64.22,64.12,64.22,5961.0,60.9427,61.0187,60.9237,61.0187,5961.0
2023-01-09 15:20:00,64.22,64.31,64.21,64.21,10177.0,61.0187,61.1043,61.0092,61.0092,10177.0
2023-01-09 15:25:00,64.19,64.2,64.1,64.1,5857.0,60.9902,60.9997,60.9047,60.9047,5857.0
2023-01-09 15:30:00,64.1,64.12,63.98,64.03,13058.0,60.9047,60.9237,60.7907,60.8382,13058.0
2023-01-09 15:35:00,64.03,64.05,63.92,63.97,37475.0,60.8382,60.8572,60.7337,60.7812,37475.0
2023-01-09 15:40:00,63.97,64.12,63.97,64.12,14062.0,60.7812,60.9237,60.7812,60.9237,14062.0
2023-01-09 15:45:00,64.12,64.12,63.96,64.01,11625.0,60.9237,60.9237,60.7717,60.8192,11625.0
2023-01-09 15:50:00,64.03,64.17,64.03,64.13,41221.0,60.8382,60.9712,60.8382,60.9332,41221.0
2023-01-09 15:55:00,64.12,64.12,63.76,63.79,181740.0,60.9237,60.9237,60.5817,60.6102,181740.0
2023-01-10 09:30:00,62.83,63.96,62.81,63.96,33506.0,59.698,60.7717,59.679,60.7717,33506.0
2023-01-10 09:35:00,63.89,64.0,63.47,63.48,2583.0,60.7052,60.8097,60.3061,60.3156,2583.0
2023-01-10 09:40:00,63.54,63.78,63.48,63.71,59821.0,60.3726,60.6007,60.3156,60.5342,59821.0
2023-01-10 09:45:00,63.79,63.92,63.58,63.64,38598.0,60.6102,60.7337,60.4106,60.4677,38598.0
2023-01-10 09:50:00,63.65,63.72,63.56,63.67,8207.0,60.4772,60.5437,60.3916,60.4962,8207.0
2023-01-10 09:55:00,63.69,63.72,63.44,63.52,9973.0,60.5152,60.5437,60.2776,60.3536,9973.0
2023-01-10 10:00:00,63.55,63.62,63.44,63.53,3100.0,60.3821,60.4486,60.2776,60.3631,3100.0
2023-01-10 10:05:00,63.55,63.55,63.43,63.44,4476.0,60.3821,60.3821,60.2681,60.2776,4476.0
2023-01-10 10:10:00,63.41,63.64,63.38,63.64,10001.0,60.2491,60.4677,60.2206,60.4677,10001.0
2023-01-10 10:15:00,63.64,63.77,63.62,63.67,27594.0,60.4677,60.5912,60.4486,60.4962,27594.0
2023-01-10 10:20:00,63.67,63.71,63.58,63.62,8166.0,60.4962,60.5342,60.4106,60.4486,8166.0
2023-01-10 10:25:00,63.59,63.69,63.51,63.53,9268.0,60.4201,60.5152,60.3441,60.3631,9268.0
2023-01-10 10:30:00,63.53,63.53,63.29,63.3,11533.0,60.3631,60.3631,60.1351,60.1446,11533.0
2023-01-10 10:35:00,63.32,63.5,63.31,63.47,7623.0,60.1636,60.3346,60.1541,60.3061,7623.0
2023-01-10 10:40:00,63.47,63.5,63.25,63.27,5518.0,60.3061,60.3346,60.0971,60.1161,5518.0
2023-01-10 10:45:00,63.23,63.34,63.21,63.3,9895.0,60.0781,60.1826,60.0591,60.1446,9895.0
2023-01-10 10:50:00,63.3,63.51,63.3,63.49,11731.0,60.1446,60.3441,60.1446,60.3251,11731.0
2023-01-10 10:55:00,63.51,63.71,63.48,63.66,8592.0,60.3441,60.5342,60.3156,60.4867,8592.0
2023-01-10 11:00:00,63.67,63.81,63.62,63.8,6030.0,60.4962,60.6292,60.4486,60.6197,6030.0
2023-01-10 11:05:00,63.81,63.81,63.74,63.74,10593.0,60.6292,60.6292,60.5627,60.5627,10593.0
2023-01-10 11:10:00,63.73,63.86,63.72,63.83,5871.0,60.5532,60.6767,60.5437,60.6482,5871.0
2023-01-10 11:15:00,63.83,63.88,63.82,63.86,8872.0,60.6482,60.6957,60.6387,60.6767,8872.0
2023-01-10 11:20:00,63.88,64.1,63.88,64.08,6689.0,60.6957,60.9047,60.6957,60.8857,6689.0
2023-01-10 11:25:00,64.09,64.15,64.06,64.09,13601.0,60.8952,60.9522,60.8667,60.8952,13601.0
2023-01-10 11:30:00,64.1,64.14,63.98,64.05,10680.0,60.9047,60.9427,60.7907,60.8572,10680.0
2023-01-10 11:35:00,64.05,64.27,64.05,64.2,10802.0,60.8572,61.0662,60.8572,60.9997,10802.0
2023-01-10 11:40:00,64.21,64.26,64.18,64.22,7735.0,61.0092,61.0567,60.9807,61.0187,7735.0
2023-01-10 11:45:00,64.21,64.35,64.17,64.35,7888.0,61.0092,61.1423,60.9712,61.1423,7888.0
2023-01-10 11:50:00,64.35,64.37,64.3,64.34,6404.0,61.1423,61.1613,61.0948,61.1328,6404.0
2023-01-10 11:55:00,64.34,64.37,64.04,64.06,6493.0,61.1328,61.1613,60.8477,60.8667,6493.0
2023-01-10 12:00:00,64.02,64.02,63.81,63.92,4842.0,60.8287,60.8287,60.6292,60.7337,4842.0
2023-01-10 12:05:00,63.93,64.0,63.89,63.97,2520.0,60.7432,60.8097,60.7052,60.7812,2520.0
2023-01-10 12:10:00,63.98,64.05,63.94,64.04,2222.0,60.7907,60.8572,60.7527,60.8477,2222.0
2023-01-10 12:15:00,64.03,64.03,63.91,63.91,4091.0,60.8382,60.8382,60.7242,60.7242,4091.0
2023-01-10 12:20:00,63.92,63.94,63.88,63.93,3489.0,60.7337,60.7527,60.6957,60.7432,3489.0
2023-01-10 12:25:00,63.93,63.94,63.85,63.85,2711.0,60.7432,60.7527,60.6672,60.6672,2711.0
2023-01-10 12:30:00,63.85,63.95,63.83,63.94,6589.0,60.6672,60.7622,60.6482,60.7527,6589.0
2023-01-10 12:35:00,63.93,64.07,63.91,64.04,3871.0,60.7432,60.8762,60.7242,60.8477,3871.0
2023-01-10 12:40:00,64.05,64.07,64.02,64.06,3890.0,60.8572,60.8762,60.8287,60.8667,3890.0
2023-01-10 12:45:00,64.05,64.11,64.0,64.11,3918.0,60.8572,60.9142,60.8097,60.9142,3918.0
2023-01-10 12:50:00,64.12,64.2,64.11,64.15,4303.0,60.9237,60.9997,60.9142,60.9522,4303.0
2023-01-10 12:55:00,64.16,64.26,64.16,64.23,4558.0,60.9617,61.0567,60.9617,61.0282,4558.0
2023-01-10 13:00:00,64.24,64.29,64.19,64.29,5070.0,61.0377,61.0853,60.9902,61.0853,5070.0
2023-01-10 13:05:00,64.28,64.33,64.27,64.3,3200.0,61.0757,61.1233,61.0662,61.0948,3200.0
2023-01-10 13:10:00,64.3,64.3,64.22,64.22,4382.0,61.0948,61.0948,61.0187,61.0187,4382.0
2023-01-10 13:15:00,64.12,64.14,64.09,64.12,2181.0,60.9237,60.9427,60.8952,60.9237,2181.0
2023-01-10 13:20:00,64.1,64.17,64.07,64.17,2460.0,60.9047,60.9712,60.8762,60.9712,2460.0
2023-01-10 13:25:00,64.19,64.23,64.18,64.18,5693.0,60.9902,61.0282,60.9807,60.9807,5693.0
2023-01-10 13:30:00,64.17,64.23,64.15,64.2,3590.0,60.9712,61.0282,60.9522,60.9997,3590.0
2023-01-10 13:35:00,64.22,64.24,64.18,64.22,5204.0,61.0187,61.0377,60.9807,61.0187,5204.0
2023-01-10 13:40:00,64.23,64.26,64.19,64.2,4132.0,61.0282,61.0567,60.9902,60.9997,4132.0
2023-01-10 13:45:00,64.21,64.33,64.19,64.33,6039.0,61.0092,61.1233,60.9902,61.1233,6039.0
2023-01-10 13:50:00,64.32,64.35,64.27,64.33,8147.0,61.1138,61.1423,61.0662,61.1233,8147.0
2023-01-10 13:55:00,64.33,64.36,64.29,64.34,6147.0,61.1233,61.1518,61.0853,61.1328,6147.0
2023-01-10 14:00:00,64.35,64.43,64.35,64.37,3802.0,61.1423,61.2183,61.1423,61.1613,3802.0
2023-01-10 14:05:00,64.39,64.4,64.31,64.4,7096.0,61.1803,61.1898,61.1043,61.1898,7096.0
2023-01-10 14:10:00,64.39,64.48,64.39,64.42,8036.0,61.1803,61.2658,61.1803,61.2088,8036.0
2023-01-10 14:15:00,64.42,64.44,64.4,64.43,11271.0,61.2088,61.2278,61.1898,61.2183,11271.0
2023-01-10 14:20:00,64.45,64.47,64.42,64.47,7273.0,61.2373,61.2563,61.2088,61.2563,7273.0
2023-01-10 14:25:00,64.5,64.5,64.42,64.47,7151.0,61.2848,61.2848,61.2088,61.2563,7151.0
2023-01-10 14:30:00,64.48,64.48,64.31,64.31,8315.0,61.2658,61.2658,61.1043,61.1043,8315.0
2023-01-10 14:35:00,64.31,64.39,64.29,64.33,11881.0,61.1043,61.1803,61.0853,61.1233,11881.0
2023-01-10 14:40:00,64.33,64.34,64.24,64.24,6873.0,61.1233,61.1328,61.0377,61.0377,6873.0
2023-01-10 14:45:00,64.23,64.23,64.14,64.2,10484.0,61.0282,61.0282,60.9427,60.9997,10484.0
2023-01-10 14:50:00,64.2,64.2,64.11,64.13,6699.0,60.9997,60.9997,60.9142,60.9332,6699.0
2023-01-10 14:55:00,64.12,64.14,64.08,64.14,11057.0,60.9237,60.9427,60.8857,60.9427,11057.0
2023-01-10 15:00:00,64.15,64.16,63.99,64.06,10337.0,60.9522,60.9617,60.8002,60.8667,10337.0
2023-01-10 15:05:00,64.08,64.08,63.95,63.99,6282.0,60.8857,60.8857,60.7622,60.8002,6282.0
2023-01-10 15:10:00,63.99,64.11,63.99,64.11,13491.0,60.8002,60.9142,60.8002,60.9142,13491.0
2023-01-10 15:15:00,64.11,64.16,64.07,64.09,8287.0,60.9142,60.9617,60.8762,60.8952,8287.0
2023-01-10 15:20:00,64.09,64.1,64.02,64.06,12231.0,60.8952,60.9047,60.8287,60.8667,12231.0
2023-01-10 15:25:00,64.06,64.13,64.06,64.09,11043.0,60.8667,60.9332,60.8667,60.8952,11043.0
2023-01-10 15:30:00,64.09,64.13,64.07,64.11,13642.0,60.8952,60.9332,60.8762,60.9142,13642.0
2023-01-10 15:35:00,64.11,64.13,64.02,64.07,14549.0,60.9142,60.9332,60.8287,60.8762,14549.0
2023-01-10 15:40:00,64.07,64.07,63.94,63.95,65232.0,60.8762,60.8762,60.7527,60.7622,65232.0
2023-01-10 15:45:00,63.94,63.94,63.88,63.89,26349.0,60.7527,60.7527,60.6957,60.7052,26349.0
2023-01-10 15:50:00,63.9,64.1,63.88,64.05,67434.0,60.7147,60.9047,60.6957,60.8572,67434.0
2023-01-10 15:55:00,64.05,64.23,64.05,64.21,99146.0,60.8572,61.0282,60.8572,61.0092,99146.0
2023-01-11 09:30:00,64.5,64.5,64.05,64.39,23640.0,61.2848,61.2848,60.8572,61.1803,23640.0
2023-01-11 09:35:00,64.37,64.45,64.17,64.35,14600.0,61.1613,61.2373,60.9712,61.1423,14600.0
2023-01-11 09:40:00,64.41,64.54,64.37,64.54,5739.0,61.1993,61.3228,61.1613,61.3228,5739.0
2023-01-11 09:45:00,64.51,64.7,64.46,64.66,8769.0,61.2943,61.4748,61.2468,61.4368,8769.0
2023-01-11 09:50:00,64.67,64.73,64.5,64.56,3509.0,61.4463,61.5033,61.2848,61.3418,3509.0
2023-01-11 09:55:00,64.6,64.66,64.56,64.66,3406.0,61.3798,61.4368,61.3418,61.4368,3406.0
2023-01-11 10:00:00,64.64,64.67,64.4,64.41,6654.0,61.4178,61.4463,61.1898,61.1993,6654.0
2023-01-11 10:05:00,64.43,64.67,64.4,64.52,89239.0,61.2183,61.4463,61.1898,61.3038,89239.0
2023-01-11 10:10:00,64.52,64.54,64.28,64.29,22938.0,61.3038,61.3228,61.0757,61.0853,22938.0
2023-01-11 10:15:00,64.24,64.29,64.12,64.17,13329.0,61.0377,61.0853,60.9237,60.9712,13329.0
2023-01-11 10:20:00,64.17,64.37,64.16,64.2,4441.0,60.9712,61.1613,60.9617,60.9997,4441.0
2023-01-11 10:25:00,64.2,64.26,64.13,64.26,9777.0,60.9997,61.0567,60.9332,61.0567,9777.0
2023-01-11 10:30:00,64.2,64.2,63.88,63.89,9535.0,60.9997,60.9997,60.6957,60.7052,9535.0
2023-01-11 10:35:00,63.83,63.83,63.7,63.8,6995.0,60.6482,60.6482,60.5247,60.6197,6995.0
2023-01-11 10:40:00,63.8,63.92,63.8,63.85,2223.0,60.6197,60.7337,60.6197,60.6672,2223.0
2023-01-11 10:45:00,63.86,63.92,63.84,63.84,3246.0,60.6767,60.7337,60.6577,60.6577,3246.0
2023-01-11 10:50:00,63.83,63.87,63.77,63.78,3813.0,60.6482,60.6862,60.5912,60.6007,3813.0
2023-01-11 10:55:00,63.76,63.76,63.69,63.7,2971.0,60.5817,60.5817,60.5152,60.5247,2971.0
2023-01-11 11:00:00,63.7,63.87,63.7,63.86,4341.0,60.5247,60.6862,60.5247,60.6767,4341.0
2023-01-11 11:05:00,63.89,63.96,63.89,63.96,3107.0,60.7052,60.7717,60.7052,60.7717,3107.0
2023-01-11 11:10:00,63.96,64.11,63.93,64.09,6156.0,60.7717,60.9142,60.7432,60.8952,6156.0
2023-01-11 11:15:00,64.11,64.13,64.03,64.13,8738.0,60.9142,60.9332,60.8382,60.9332,8738.0
2023-01-11 11:20:00,64.12,64.29,64.11,64.26,9123.0,60.9237,61.0853,60.9142,61.0567,9123.0
2023-01-11 11:25:00,64.26,64.39,64.24,64.39,12259.0,61.0567,61.1803,61.0377,61.1803,12259.0
2023-01-11 11:30:00,64.4,64.5,64.37,64.4,13627.0,61.1898,61.2848,61.1613,61.1898,13627.0
2023-01-11 11:35:00,64.37,64.37,64.1,64.1,6138.0,61.1613,61.1613,60.9047,60.9047,6138.0
2023-01-11 11:40:00,64.08,64.2,64.08,64.2,4444.0,60.8857,60.9997,60.8857,60.9997,4444.0
2023-01-11 11:45:00,64.2,64.2,63.99,64.0,4874.0,60.9997,60.9997,60.8002,60.8097,4874.0
2023-01-11 11:50:00,63.99,64.03,63.96,63.98,4615.0,60.8002,60.8382,60.7717,60.7907,4615.0
2023-01-11 11:55:00,63.99,64.11,63.97,64.02,6107.0,60.8002,60.9142,60.7812,60.8287,6107.0
2023-01-11 12:00:00,64.06,64.09,64.03,64.03,3300.0,60.8667,60.8952,60.8382,60.8382,3300.0
2023-01-11 12:05:00,64.06,64.06,64.02,64.02,2200.0,60.8667,60.8667,60.8287,60.8287,2200.0
2023-01-11 12:10:00,64.02,64.17,64.02,64.17,9301.0,60.8287,60.9712,60.8287,60.9712,9301.0
2023-01-11 12:15:00,64.2,64.29,64.19,64.23,4388.0,60.9997,61.0853,60.9902,61.0282,4388.0
2023-01-11 12:20:00,64.21,64.29,64.19,64.25,2000.0,61.0092,61.0853,60.9902,61.0472,2000.0
2023-01-11 12:25:00,64.24,64.25,64.2,64.25,2836.0,61.0377,61.0472,60.9997,61.0472,2836.0
2023-01-11 12:30:00,64.24,64.24,64.11,64.11,3020.0,61.0377,61.0377,60.9142,60.9142,3020.0
2023-01-11 12:35:00,64.13,64.13,64.08,64.08,3901.0,60.9332,60.9332,60.8857,60.8857,3901.0
2023-01-11 12:40:00,64.07,64.11,64.06,64.07,2633.0,60.8762,60.9142,60.8667,60.8762,2633.0
2023-01-11 12:45:00,64.08,64.12,64.07,64.11,2800.0,60.8857,60.9237,60.8762,60.9142,2800.0
2023-01-11 12:50:00,64.12,64.15,64.09,64.09,4845.0,60.9237,60.9522,60.8952,60.8952,4845.0
2023-01-11 12:55:00,64.12,64.17,64.11,64.12,3529.0,60.9237,60.9712,60.9142,60.9237,3529.0
2023-01-11 13:00:00,64.13,64.21,64.11,64.19,4200.0,60.9332,61.0092,60.9142,60.9902,4200.0
2023-01-11 13:05:00,64.17,64.2,64.16,64.2,3215.0,60.9712,60.9997,60.9617,60.9997,3215.0
2023-01-11 13:10:00,64.2,64.24,64.13,64.23,6752.0,60.9997,61.0377,60.9332,61.0282,6752.0
2023-01-11 13:15:00,64.21,64.21,64.06,64.12,6466.0,61.0092,61.0092,60.8667,60.9237,6466.0
2023-01-11 13:20:00,64.11,64.21,64.09,64.2,4533.0,60.9142,61.0092,60.8952,60.9997,4533.0
2023-01-11 13:25:00,64.2,64.24,64.18,64.24,5346.0,60.9997,61.0377,60.9807,61.0377,5346.0
2023-01-11 13:30:00,64.22,64.22,64.14,64.15,9022.0,61.0187,61.0187,60.9427,60.9522,9022.0
2023-01-11 13:35:00,64.14,64.19,64.14,64.16,5506.0,60.9427,60.9902,60.9427,60.9617,5506.0
2023-01-11 13:40:00,64.17,64.18,64.03,64.03,8604.0,60.9712,60.9807,60.8382,60.8382,8604.0
2023-01-11 13:45:00,64.0,64.07,63.98,64.07,5878.0,60.8097,60.8762,60.7907,60.8762,5878.0
2023-01-11 13:50:00,64.08,64.08,64.02,64.05,4419.0,60.8857,60.8857,60.8287,60.8572,4419.0
2023-01-11 13:55:00,64.06,64.11,64.06,64.07,1900.0,60.8667,60.9142,60.8667,60.8762,1900.0
2023-01-11 14:00:00,64.07,64.07,63.97,63.97,3984.0,60.8762,60.8762,60.7812,60.7812,3984.0
2023-01-11 14:05:00,63.98,64.05,63.95,64.05,4701.0,60.7907,60.8572,60.7622,60.8572,4701.0
2023-01-11 14:10:00,64.06,64.15,64.06,64.12,5106.0,60.8667,60.9522,60.8667,60.9237,5106.0
2023-01-11 14:15:00,64.14,64.19,64.1,64.16,5500.0,60.9427,60.9902,60.9047,60.9617,5500.0
2023-01-11 14:20:00,64.18,64.23,64.17,64.23,3563.0,60.9807,61.0282,60.9712,61.0282,3563.0
2023-01-11 14:25:00,64.22,64.29,64.21,64.26,8453.0,61.0187,61.0853,61.0092,61.0567,8453.0
2023-01-11 14:30:00,64.26,64.29,64.21,64.22,19298.0,61.0567,61.0853,61.0092,61.0187,19298.0
2023-01-11 14:35:00,64.23,64.33,64.22,64.3,4811.0,61.0282,61.1233,61.0187,61.0948,4811.0
2023-01-11 14:40:00,64.3,64.37,64.3,64.35,3632.0,61.0948,61.1613,61.0948,61.1423,3632.0
2023-01-11 14:45:00,64.34,64.34,64.19,64.2,4668.0,61.1328,61.1328,60.9902,60.9997,4668.0
2023-01-11 14:50:00,64.19,64.25,64.13,64.23,111557.0,60.9902,61.0472,60.9332,61.0282,111557.0
2023-01-11 14:55:00,64.24,64.24,64.19,64.24,4873.0,61.0377,61.0377,60.9902,61.0377,4873.0
2023-01-11 15:00:00,64.25,64.3,64.23,64.3,4572.0,61.0472,61.0948,61.0282,61.0948,4572.0
2023-01-11 15:05:00,64.31,64.31,64.2,64.2,7649.0,61.1043,61.1043,60.9997,60.9997,7649.0
2023-01-11 15:10:00,64.19,64.3,64.17,64.28,11431.0,60.9902,61.0948,60.9712,61.0757,11431.0
2023-01-11 15:15:00,64.28,64.4,64.27,64.4,12698.0,61.0757,61.1898,61.0662,61.1898,12698.0
2023-01-11 15:20:00,64.39,64.41,64.36,64.41,8744.0,61.1803,61.1993,61.1518,61.1993,8744.0
2023-01-11 15:25:00,64.41,64.45,64.27,64.3,10842.0,61.1993,61.2373,61.0662,61.0948,10842.0
2023-01-11 15:30:00,64.29,64.29,64.21,64.22,10623.0,61.0853,61.0853,61.0092,61.0187,10623.0
2023-01-11 15:35:00,64.22,64.23,64.17,64.19,11189.0,61.0187,61.0282,60.9712,60.9902,11189.0
2023-01-11 15:40:00,64.19,64.2,64.11,64.16,13105.0,60.9902,60.9997,60.9142,60.9617,13105.0
2023-01-11 15:45:00,64.17,64.24,64.15,64.23,7870.0,60.9712,61.0377,60.9522,61.0282,7870.0
2023-01-11 15:50:00,64.26,64.3,64.16,64.3,24792.0,61.0567,61.0948,60.9617,61.0948,24792.0
2023-01-11 15:55:00,64.3,64.47,64.29,64.45,58907.0,61.0948,61.2563,61.0853,61.2373,58907.0
2023-01-12 09:30:00,64.3,64.49,64.25,64.26,16308.0,61.0948,61.2753,61.0472,61.0567,16308.0
2023-01-12 09:35:00,64.31,64.36,64.15,64.17,6047.0,61.1043,61.1518,60.9522,60.9712,6047.0
2023-01-12 09:40:00,64.17,64.26,63.76,63.76,5750.0,60.9712,61.0567,60.5817,60.5817,5750.0
2023-01-12 09:45:00,63.71,63.88,63.64,63.85,5509.0,60.5342,60.6957,60.4677,60.6672,5509.0
2023-01-12 09:50:00,63.82,63.94,63.78,63.82,4610.0,60.6387,60.7527,60.6007,60.6387,4610.0
2023-01-12 09:55:00,63.86,63.98,63.83,63.95,3100.0,60.6767,60.7907,60.6482,60.7622,3100.0
2023-01-12 10:00:00,63.96,64.12,63.95,64.12,3600.0,60.7717,60.9237,60.7622,60.9237,3600.0
2023-01-12 10:05:00,64.12,64.19,63.99,64.04,3504.0,60.9237,60.9902,60.8002,60.8477,3504.0
2023-01-12 10:10:00,64.06,64.44,64.06,64.35,3863.0,60.8667,61.2278,60.8667,61.1423,3863.0
2023-01-12 10:15:00,64.32,64.38,64.29,64.37,3600.0,61.1138,61.1708,61.0853,61.1613,3600.0
2023-01-12 10:20:00,64.43,64.43,64.2,64.28,5500.0,61.2183,61.2183,60.9997,61.0757,5500.0
2023-01-12 10:25:00,64.29,64.34,64.09,64.2,7003.0,61.0853,61.1328,60.8952,60.9997,7003.0
2023-01-12 10:30:00,64.2,64.34,64.14,64.3,3795.0,60.9997,61.1328,60.9427,61.0948,3795.0
2023-01-12 10:35:00,64.32,64.41,64.32,64.4,4400.0,61.1138,61.1993,61.1138,61.1898,4400.0
2023-01-12 10:40:00,64.43,64.43,64.02,64.07,5220.0,61.2183,61.2183,60.8287,60.8762,5220.0
2023-01-12 10:45:00,64.1,64.1,63.96,64.05,5697.0,60.9047,60.9047,60.7717,60.8572,5697.0
2023-01-12 10:50:00,64.03,64.15,64.03,64.12,6889.0,60.8382,60.9522,60.8382,60.9237,6889.0
2023-01-12 10:55:00,64.14,64.17,64.07,64.1,7340.0,60.9427,60.9712,60.8762,60.9047,7340.0
2023-01-12 11:00:00,64.08,64.08,63.82,63.88,17528.0,60.8857,60.8857,60.6387,60.6957,17528.0
2023-01-12 11:05:00,63.87,64.02,63.87,63.98,6522.0,60.6862,60.8287,60.6862,60.7907,6522.0
2023-01-12 11:10:00,64.0,64.08,63.9,64.08,5456.0,60.8097,60.8857,60.7147,60.8857,5456.0
2023-01-12 11:15:00,64.09,64.19,64.07,64.17,4914.0,60.8952,60.9902,60.8762,60.9712,4914.0
2023-01-12 11:20:00,64.17,64.26,64.16,64.21,5368.0,60.9712,61.0567,60.9617,61.0092,5368.0
2023-01-12 11:25:00,64.2,64.26,64.1,64.15,8634.0,60.9997,61.0567,60.9047,60.9522,8634.0
2023-01-12 11:30:00,64.17,64.17,63.89,63.95,4075.0,60.9712,60.9712,60.7052,60.7622,4075.0
2023-01-12 11:35:00,63.95,64.09,63.95,64.04,5664.0,60.7622,60.8952,60.7622,60.8477,5664.0
2023-01-12 11:40:00,64.04,64.21,64.04,64.21,4548.0,60.8477,61.0092,60.8477,61.0092,4548.0
2023-01-12 11:45:00,64.18,64.19,64.08,64.11,7732.0,60.9807,60.9902,60.8857,60.9142,7732.0
2023-01-12 11:50:00,64.09,64.13,64.08,64.08,2648.0,60.8952,60.9332,60.8857,60.8857,2648.0
2023-01-12 11:55:00,64.1,64.23,64.1,64.23,6557.0,60.9047,61.0282,60.9047,61.0282,6557.0
2023-01-12 12:00:00,64.23,64.26,64.22,64.25,8920.0,61.0282,61.0567,61.0187,61.0472,8920.0
2023-01-12 12:05:00,64.25,64.33,64.22,64.32,3063.0,61.0472,61.1233,61.0187,61.1138,3063.0
2023-01-12 12:10:00,64.3,64.38,64.27,64.34,6329.0,61.0948,61.1708,61.0662,61.1328,6329.0
2023-01-12 12:15:00,64.34,64.37,64.33,64.34,2851.0,61.1328,61.1613,61.1233,61.1328,2851.0
2023-01-12 12:20:00,64.35,64.36,64.32,64.34,4840.0,61.1423,61.1518,61.1138,61.1328,4840.0
2023-01-12 12:25:00,64.31,64.42,64.29,64.4,4715.0,61.1043,61.2088,61.0853,61.1898,4715.0
2023-01-12 12:30:00,64.4,64.41,64.36,64.39,2898.0,61.1898,61.1993,61.1518,61.1803,2898.0
2023-01-12 12:35:00,64.39,64.4,64.37,64.37,2400.0,61.1803,61.1898,61.1613,61.1613,2400.0
2023-01-12 12:40:00,64.37,64.39,64.31,64.38,5351.0,61.1613,61.1803,61.1043,61.1708,5351.0
2023-01-12 12:45:00,64.39,64.45,64.39,64.4,4280.0,61.1803,61.2373,61.1803,61.1898,4280.0
2023-01-12 12:50:00,64.41,64.5,64.41,64.48,7545.0,61.1993,61.2848,61.1993,61.2658,7545.0
2023-01-12 12:55:00,64.49,64.51,64.45,64.47,4742.0,61.2753,61.2943,61.2373,61.2563,4742.0
2023-01-12 13:00:00,64.49,64.59,64.46,64.56,6100.0,61.2753,61.3703,61.2468,61.3418,6100.0
2023-01-12 13:05:00,64.56,64.56,64.49,64.49,5713.0,61.3418,61.3418,61.2753,61.2753,5713.0
2023-01-12 13:10:00,64.47,64.53,64.42,64.51,4169.0,61.2563,61.3133,61.2088,61.2943,4169.0
2023-01-12 13:15:00,64.52,64.54,64.49,64.5,3907.0,61.3038,61.3228,61.2753,61.2848,3907.0
2023-01-12 13:20:00,64.5,64.52,64.48,64.51,4121.0,61.2848,61.3038,61.2658,61.2943,4121.0
2023-01-12 13:25:00,64.49,64.49,64.17,64.19,7521.0,61.2753,61.2753,60.9712,60.9902,7521.0
2023-01-12 13:30:00,64.22,64.27,64.09,64.27,5460.0,61.0187,61.0662,60.8952,61.0662,5460.0
2023-01-12 13:35:00,64.27,64.39,64.27,64.34,7008.0,61.0662,61.1803,61.0662,61.1328,7008.0
2023-01-12 13:40:00,64.34,64.4,64.34,64.39,6782.0,61.1328,61.1898,61.1328,61.1803,6782.0
2023-01-12 13:45:00,64.39,64.45,64.39,64.42,12641.0,61.1803,61.2373,61.1803,61.2088,12641.0
2023-01-12 13:50:00,64.43,64.47,64.42,64.44,7981.0,61.2183,61.2563,61.2088,61.2278,7981.0
2023-01-12 13:55:00,64.44,64.49,64.4,64.41,10719.0,61.2278,61.2753,61.1898,61.1993,10719.0
2023-01-12 14:00:00,64.42,64.52,64.35,64.36,12838.0,61.2088,61.3038,61.1423,61.1518,12838.0
2023-01-12 14:05:00,64.34,64.35,64.28,64.3,5000.0,61.1328,61.1423,61.0757,61.0948,5000.0
2023-01-12 14:10:00,64.3,64.31,64.25,64.27,4699.0,61.0948,61.1043,61.0472,61.0662,4699.0
2023-01-12 14:15:00,64.29,64.31,64.24,64.28,6674.0,61.0853,61.1043,61.0377,61.0757,6674.0
2023-01-12 14:20:00,64.27,64.29,64.2,64.27,5815.0,61.0662,61.0853,60.9997,61.0662,5815.0
2023-01-12 14:25:00,64.27,64.31,64.24,64.25,9810.0,61.0662,61.1043,61.0377,61.0472,9810.0
2023-01-12 14:30:00,64.24,64.32,64.19,64.31,52127.0,61.0377,61.1138,60.9902,61.1043,52127.0
2023-01-12 14:35:00,64.31,64.38,64.28,64.35,6692.0,61.1043,61.1708,61.0757,61.1423,6692.0
2023-01-12 14:40:00,64.34,64.36,64.16,64.17,28967.0,61.1328,61.1518,60.9617,60.9712,28967.0
2023-01-12 14:45:00,64.17,64.29,64.17,64.19,121699.0,60.9712,61.0853,60.9712,60.9902,121699.0
2023-01-12 14:50:00,64.19,64.19,63.99,64.03,28636.0,60.9902,60.9902,60.8002,60.8382,28636.0
2023-01-12 14:55:00,64.03,64.06,63.97,64.05,81621.0,60.8382,60.8667,60.7812,60.8572,81621.0
2023-01-12 15:00:00,64.04,64.14,64.01,64.11,7858.0,60.8477,60.9427,60.8192,60.9142,7858.0
2023-01-12 15:05:00,64.1,64.12,63.88,63.89,10005.0,60.9047,60.9237,60.6957,60.7052,10005.0
2023-01-12 15:10:00,63.88,63.9,63.78,63.87,11099.0,60.6957,60.7147,60.6007,60.6862,11099.0
2023-01-12 15:15:00,63.87,63.95,63.86,63.9,7568.0,60.6862,60.7622,60.6767,60.7147,7568.0
2023-01-12 15:20:00,63.9,64.03,63.9,64.02,23717.0,60.7147,60.8382,60.7147,60.8287,23717.0
2023-01-12 15:25:00,64.02,64.04,63.98,64.02,14926.0,60.8287,60.8477,60.7907,60.8287,14926.0
2023-01-12 15:30:00,64.02,64.21,64.02,64.2,16750.0,60.8287,61.0092,60.8287,60.9997,16750.0
2023-01-12 15:35:00,64.2,64.2,64.12,64.15,38934.0,60.9997,60.9997,60.9237,60.9522,38934.0
2023-01-12 15:40:00,64.15,64.24,64.15,64.2,16632.0,60.9522,61.0377,60.9522,60.9997,16632.0
2023-01-12 15:45:00,64.21,64.21,63.97,64.0,25573.0,61.0092,61.0092,60.7812,60.8097,25573.0
2023-01-12 15:50:00,64.02,64.15,64.0,64.07,66144.0,60.8287,60.9522,60.8097,60.8762,66144.0
2023-01-12 15:55:00,64.07,64.1,63.99,64.07,145395.0,60.8762,60.9047,60.8002,60.8762,145395.0
2023-01-13 09:30:00,63.7,64.0,63.7,63.93,41907.0,60.5247,60.8097,60.5247,60.7432,41907.0
2023-01-13 09:35:00,63.87,63.92,63.72,63.72,2560.0,60.6862,60.7337,60.5437,60.5437,2560.0
2023-01-13 09:40:00,63.76,63.78,63.6,63.71,9750.0,60.5817,60.6007,60.4296,60.5342,9750.0
2023-01-13 09:45:00,63.71,63.77,63.61,63.65,7400.0,60.5342,60.5912,60.4391,60.4772,7400.0
2023-01-13 09:50:00,63.67,63.89,63.67,63.81,6163.0,60.4962,60.7052,60.4962,60.6292,6163.0
2023-01-13 09:55:00,63.81,63.83,63.75,63.77,5275.0,60.6292,60.6482,60.5722,60.5912,5275.0
2023-01-13 10:00:00,63.74,64.03,63.73,63.96,6632.0,60.5627,60.8382,60.5532,60.7717,6632.0
2023-01-13 10:05:00,63.99,64.05,63.87,63.89,6081.0,60.8002,60.8572,60.6862,60.7052,6081.0
2023-01-13 10:10:00,63.9,64.23,63.89,64.14,5107.0,60.7147,61.0282,60.7052,60.9427,5107.0
2023-01-13 10:15:00,64.13,64.2,64.02,64.09,5523.0,60.9332,60.9997,60.8287,60.8952,5523.0
2023-01-13 10:20:00,64.11,64.33,64.07,64.33,7257.0,60.9142,61.1233,60.8762,61.1233,7257.0
2023-01-13 10:25:00,64.33,64.41,64.28,64.41,17752.0,61.1233,61.1993,61.0757,61.1993,17752.0
2023-01-13 10:30:00,64.43,64.47,64.25,64.26,11188.0,61.2183,61.2563,61.0472,61.0567,11188.0
2023-01-13 10:35:00,64.27,64.46,64.27,64.39,10490.0,61.0662,61.2468,61.0662,61.1803,10490.0
2023-01-13 10:40:00,64.4,64.5,64.16,64.16,16336.0,61.1898,61.2848,60.9617,60.9617,16336.0
2023-01-13 10:45:00,64.14,64.39,64.14,64.39,18717.0,60.9427,61.1803,60.9427,61.1803,18717.0
2023-01-13 10:50:00,64.37,64.37,64.24,64.37,11876.0,61.1613,61.1613,61.0377,61.1613,11876.0
2023-01-13 10:55:00,64.39,64.44,64.18,64.2,19498.0,61.1803,61.2278,60.9807,60.9997,19498.0
2023-01-13 11:00:00,64.22,64.26,64.07,64.2,6193.0,61.0187,61.0567,60.8762,60.9997,6193.0
2023-01-13 11:05:00,64.22,64.28,64.12,64.24,5062.0,61.0187,61.0757,60.9237,61.0377,5062.0
2023-01-13 11:10:00,64.24,64.29,64.18,64.26,7370.0,61.0377,61.0853,60.9807,61.0567,7370.0
2023-01-13 11:15:00,64.28,64.34,64.22,64.32,4699.0,61.0757,61.1328,61.0187,61.1138,4699.0
2023-01-13 11:20:00,64.33,64.5,64.32,64.46,7907.0,61.1233,61.2848,61.1138,61.2468,7907.0
2023-01-13 11:25:00,64.46,64.51,64.36,64.38,3620.0,61.2468,61.2943,61.1518,61.1708,3620.0
2023-01-13 11:30:00,64.38,64.39,64.22,64.23,4833.0,61.1708,61.1803,61.0187,61.0282,4833.0
2023-01-13 11:35:00,64.24,64.28,64.23,64.23,4211.0,61.0377,61.0757,61.0282,61.0282,4211.0
2023-01-13 11:40:00,64.25,64.29,64.2,64.26,3107.0,61.0472,61.0853,60.9997,61.0567,3107.0
2023-01-13 11:45:00,64.22,64.22,64.11,64.17,3785.0,61.0187,61.0187,60.9142,60.9712,3785.0
2023-01-13 11:50:00,64.21,64.27,64.2,64.23,4731.0,61.0092,61.0662,60.9997,61.0282,4731.0
2023-01-13 11:55:00,64.25,64.38,64.2,64.37,6735.0,61.0472,61.1708,60.9997,61.1613,6735.0
2023-01-13 12:00:00,64.39,64.39,64.28,64.28,3200.0,61.1803,61.1803,61.0757,61.0757,3200.0
2023-01-13 12:05:00,64.23,64.33,64.22,64.33,3020.0,61.0282,61.1233,61.0187,61.1233,3020.0
2023-01-13 12:10:00,64.32,64.4,64.29,64.38,5124.0,61.1138,61.1898,61.0853,61.1708,5124.0
2023-01-13 12:15:00,64.38,64.38,64.29,64.3,2936.0,61.1708,61.1708,61.0853,61.0948,2936.0
2023-01-13 12:20:00,64.3,64.32,64.24,64.27,2844.0,61.0948,61.1138,61.0377,61.0662,2844.0
2023-01-13 12:25:00,64.27,64.33,64.26,64.26,2300.0,61.0662,61.1233,61.0567,61.0567,2300.0
2023-01-13 12:30:00,64.25,64.26,64.17,64.22,7242.0,61.0472,61.0567,60.9712,61.0187,7242.0
2023-01-13 12:35:00,64.2,64.26,64.14,64.15,3479.0,60.9997,61.0567,60.9427,60.9522,3479.0
2023-01-13 12:40:00,64.14,64.22,64.13,64.22,4726.0,60.9427,61.0187,60.9332,61.0187,4726.0
2023-01-13 12:45:00,64.25,64.25,64.22,64.22,5048.0,61.0472,61.0472,61.0187,61.0187,5048.0
2023-01-13 12:50:00,64.22,64.23,64.16,64.22,2510.0,61.0187,61.0282,60.9617,61.0187,2510.0
2023-01-13 12:55:00,64.23,64.28,64.17,64.22,2810.0,61.0282,61.0757,60.9712,61.0187,2810.0
2023-01-13 13:00:00,64.22,64.3,64.2,64.23,4739.0,61.0187,61.0948,60.9997,61.0282,4739.0
2023-01-13 13:05:00,64.23,64.33,64.22,64.33,4528.0,61.0282,61.1233,61.0187,61.1233,4528.0
2023-01-13 13:10:00,64.33,64.42,64.33,64.39,4519.0,61.1233,61.2088,61.1233,61.1803,4519.0
2023-01-13 13:15:00,64.4,64.4,64.34,64.34,5051.0,61.1898,61.1898,61.1328,61.1328,5051.0
2023-01-13 13:20:00,64.32,64.35,64.3,64.33,2700.0,61.1138,61.1423,61.0948,61.1233,2700.0
2023-01-13 13:25:00,64.36,64.47,64.34,64.47,6054.0,61.1518,61.2563,61.1328,61.2563,6054.0
2023-01-13 13:30:00,64.48,64.52,64.48,64.48,2646.0,61.2658,61.3038,61.2658,61.2658,2646.0
2023-01-13 13:35:00,64.49,64.58,64.48,64.58,5634.0,61.2753,61.3608,61.2658,61.3608,5634.0
2023-01-13 13:40:00,64.59,64.65,64.58,64.59,4814.0,61.3703,61.4273,61.3608,61.3703,4814.0
2023-01-13 13:45:00,64.58,64.67,64.54,64.65,7608.0,61.3608,61.4463,61.3228,61.4273,7608.0
2023-01-13 13:50:00,64.65,64.65,64.49,64.49,39958.0,61.4273,61.4273,61.2753,61.2753,39958.0
2023-01-13 13:55:00,64.49,64.5,64.44,64.47,2982.0,61.2753,61.2848,61.2278,61.2563,2982.0
2023-01-13 14:00:00,64.48,64.65,64.48,64.64,8296.0,61.2658,61.4273,61.2658,61.4178,8296.0
2023-01-13 14:05:00,64.64,64.69,64.62,64.65,5407.0,61.4178,61.4653,61.3988,61.4273,5407.0
2023-01-13 14:10:00,64.65,64.75,64.65,64.73,13709.0,61.4273,61.5223,61.4273,61.5033,13709.0
2023-01-13 14:15:00,64.73,64.79,64.71,64.76,11429.0,61.5033,61.5603,61.4843,61.5318,11429.0
2023-01-13 14:20:00,64.76,64.77,64.63,64.68,47389.0,61.5318,61.5413,61.4083,61.4558,47389.0
2023-01-13 14:25:00,64.69,64.74,64.68,64.72,5685.0,61.4653,61.5128,61.4558,61.4938,5685.0
2023-01-13 14:30:00,64.73,64.9,64.73,64.89,13885.0,61.5033,61.6648,61.5033,61.6553,13885.0
2023-01-13 14:35:00,64.9,64.91,64.75,64.86,12809.0,61.6648,61.6743,61.5223,61.6268,12809.0
2023-01-13 14:40:00,64.86,64.89,64.81,64.86,117768.0,61.6268,61.6553,61.5793,61.6268,117768.0
2023-01-13 14:45:00,64.85,64.86,64.78,64.84,9042.0,61.6173,61.6268,61.5508,61.6078,9042.0
2023-01-13 14:50:00,64.83,64.83,64.77,64.78,6699.0,61.5983,61.5983,61.5413,61.5508,6699.0
2023-01-13 14:55:00,64.76,64.82,64.76,64.81,6571.0,61.5318,61.5888,61.5318,61.5793,6571.0
2023-01-13 15:00:00,64.81,64.84,64.72,64.82,6831.0,61.5793,61.6078,61.4938,61.5888,6831.0
2023-01-13 15:05:00,64.82,64.83,64.76,64.81,7159.0,61.5888,61.5983,61.5318,61.5793,7159.0
2023-01-13 15:10:00,64.82,64.87,64.8,64.83,11723.0,61.5888,61.6363,61.5698,61.5983,11723.0
2023-01-13 15:15:00,64.82,64.83,64.77,64.81,8648.0,61.5888,61.5983,61.5413,61.5793,8648.0
2023-01-13 15:20:00,64.82,64.91,64.79,64.88,12526.0,61.5888,61.6743,61.5603,61.6458,12526.0
2023-01-13 15:25:00,64.89,64.92,64.87,64.89,8918.0,61.6553,61.6838,61.6363,61.6553,8918.0
2023-01-13 15:30:00,64.91,64.93,64.88,64.88,8986.0,61.6743,61.6933,61.6458,61.6458,8986.0
2023-01-13 15:35:00,64.89,64.94,64.86,64.9,17061.0,61.6553,61.7028,61.6268,61.6648,17061.0
2023-01-13 15:40:00,64.89,64.89,64.69,64.73,20837.0,61.6553,61.6553,61.4653,61.5033,20837.0
2023-01-13 15:45:00,64.73,64.73,64.61,64.64,18607.0,61.5033,61.5033,61.3893,61.4178,18607.0
2023-01-13 15:50:00,64.63,64.63,64.5,64.54,34296.0,61.4083,61.4083,61.2848,61.3228,34296.0
2023-01-13 15:55:00,64.53,64.68,64.53,64.66,95827.0,61.3133,61.4558,61.3133,61.4368,95827.0
2023-01-17 09:30:00,64.87,64.98,64.46,64.84,45454.0,61.6363,61.7409,61.2468,61.6078,45454.0
2023-01-17 09:35:00,64.85,65.2,64.85,65.19,16376.0,61.6173,61.9499,61.6173,61.9404,16376.0
2023-01-17 09:40:00,65.17,65.36,65.04,65.28,13853.0,61.9214,62.1019,61.7979,62.0259,13853.0
2023-01-17 09:45:00,65.3,65.36,65.07,65.08,9709.0,62.0449,62.1019,61.8264,61.8359,9709.0
2023-01-17 09:50:00,65.08,65.29,65.04,65.25,6550.0,61.8359,62.0354,61.7979,61.9974,6550.0
2023-01-17 09:55:00,65.25,65.28,65.05,65.05,8165.0,61.9974,62.0259,61.8074,61.8074,8165.0
2023-01-17 10:00:00,65.07,65.39,65.07,65.31,12496.0,61.8264,62.1304,61.8264,62.0544,12496.0
2023-01-17 10:05:00,65.31,65.41,65.19,65.34,6950.0,62.0544,62.1494,61.9404,62.0829,6950.0
2023-01-17 10:10:00,65.34,65.37,65.07,65.07,9544.0,62.0829,62.1114,61.8264,61.8264,9544.0
2023-01-17 10:15:00,65.05,65.24,64.99,65.24,14683.0,61.8074,61.9879,61.7504,61.9879,14683.0
2023-01-17 10:20:00,65.24,65.48,65.23,65.42,25568.0,61.9879,62.2159,61.9784,62.1589,25568.0
2023-01-17 10:25:00,65.42,65.46,65.28,65.33,35691.0,62.1589,62.1969,62.0259,62.0734,35691.0
2023-01-17 10:30:00,65.33,65.41,65.22,65.35,226593.0,62.0734,62.1494,61.9689,62.0924,226593.0
2023-01-17 10:35:00,65.37,65.37,64.85,64.85,12319.0,62.1114,62.1114,61.6173,61.6173,12319.0
2023-01-17 10:40:00,64.87,65.09,64.87,65.09,23084.0,61.6363,61.8454,61.6363,61.8454,23084.0
2023-01-17 10:45:00,65.09,65.3,65.04,65.14,30500.0,61.8454,62.0449,61.7979,61.8929,30500.0
2023-01-17 10:50:00,65.14,65.15,64.81,64.85,15439.0,61.8929,61.9024,61.5793,61.6173,15439.0
2023-01-17 10:55:00,64.83,64.88,64.69,64.88,11350.0,61.5983,61.6458,61.4653,61.6458,11350.0
2023-01-17 11:00:00,64.89,64.89,64.66,64.79,8604.0,61.6553,61.6553,61.4368,61.5603,8604.0
2023-01-17 11:05:00,64.8,64.8,64.64,64.64,8504.0,61.5698,61.5698,61.4178,61.4178,8504.0
2023-01-17 11:10:00,64.64,64.68,64.56,64.58,11209.0,61.4178,61.4558,61.3418,61.3608,11209.0
2023-01-17 11:15:00,64.55,64.69,64.5,64.66,11546.0,61.3323,61.4653,61.2848,61.4368,11546.0
2023-01-17 11:20:00,64.66,64.74,64.62,64.67,11530.0,61.4368,61.5128,61.3988,61.4463,11530.0
2023-01-17 11:25:00,64.67,64.76,64.66,64.72,12441.0,61.4463,61.5318,61.4368,61.4938,12441.0
2023-01-17 11:30:00,64.71,64.83,64.69,64.74,10914.0,61.4843,61.5983,61.4653,61.5128,10914.0
2023-01-17 11:35:00,64.73,64.93,64.71,64.92,13261.0,61.5033,61.6933,61.4843,61.6838,13261.0
2023-01-17 11:40:00,64.89,64.95,64.85,64.89,15811.0,61.6553,61.7124,61.6173,61.6553,15811.0
2023-01-17 11:45:00,64.9,65.04,64.9,65.04,7938.0,61.6648,61.7979,61.6648,61.7979,7938.0
2023-01-17 11:50:00,65.03,65.04,64.93,64.97,14274.0,61.7884,61.7979,61.6933,61.7314,14274.0
2023-01-17 11:55:00,64.98,65.05,64.94,65.04,8794.0,61.7409,61.8074,61.7028,61.7979,8794.0
2023-01-17 12:00:00,65.05,65.08,64.99,65.0,8708.0,61.8074,61.8359,61.7504,61.7599,8708.0
2023-01-17 12:05:00,65.0,65.03,64.97,65.03,8081.0,61.7599,61.7884,61.7314,61.7884,8081.0
2023-01-17 12:10:00,65.02,65.11,65.01,65.05,15164.0,61.7789,61.8644,61.7694,61.8074,15164.0
2023-01-17 12:15:00,65.03,65.08,65.01,65.01,6036.0,61.7884,61.8359,61.7694,61.7694,6036.0
2023-01-17 12:20:00,65.02,65.09,65.01,65.04,5632.0,61.7789,61.8454,61.7694,61.7979,5632.0
2023-01-17 12:25:00,65.03,65.05,64.99,65.03,4575.0,61.7884,61.8074,61.7504,61.7884,4575.0
2023-01-17 12:30:00,65.02,65.14,64.99,65.12,9089.0,61.7789,61.8929,61.7504,61.8739,9089.0
2023-01-17 12:35:00,65.12,65.17,65.12,65.17,4968.0,61.8739,61.9214,61.8739,61.9214,4968.0
2023-01-17 12:40:00,65.16,65.26,65.13,65.2,11257.0,61.9119,62.0069,61.8834,61.9499,11257.0
2023-01-17 12:45:00,65.2,65.29,65.19,65.23,6657.0,61.9499,62.0354,61.9404,61.9784,6657.0
2023-01-17 12:50:00,65.25,65.39,65.25,65.35,5907.0,61.9974,62.1304,61.9974,62.0924,5907.0
2023-01-17 12:55:00,65.36,65.36,65.27,65.28,7512.0,62.1019,62.1019,62.0164,62.0259,7512.0
2023-01-17 13:00:00,65.3,65.32,65.23,65.23,4301.0,62.0449,62.0639,61.9784,61.9784,4301.0
2023-01-17 13:05:00,65.22,65.25,65.17,65.19,7327.0,61.9689,61.9974,61.9214,61.9404,7327.0
2023-01-17 13:10:00,65.19,65.23,65.11,65.22,17276.0,61.9404,61.9784,61.8644,61.9689,17276.0
2023-01-17 13:15:00,65.22,65.29,65.22,65.24,5693.0,61.9689,62.0354,61.9689,61.9879,5693.0
2023-01-17 13:20:00,65.25,65.26,65.16,65.19,4899.0,61.9974,62.0069,61.9119,61.9404,4899.0
2023-01-17 13:25:00,65.2,65.31,65.2,65.28,5526.0,61.9499,62.0544,61.9499,62.0259,5526.0
2023-01-17 13:30:00,65.29,65.3,65.24,65.25,2900.0,62.0354,62.0449,61.9879,61.9974,2900.0
2023-01-17 13:35:00,65.24,65.28,65.21,65.27,6486.0,61.9879,62.0259,61.9594,62.0164,6486.0
2023-01-17 13:40:00,65.27,65.27,65.11,65.11,4010.0,62.0164,62.0164,61.8644,61.8644,4010.0
2023-01-17 13:45:00,65.13,65.18,65.06,65.17,5211.0,61.8834,61.9309,61.8169,61.9214,5211.0
2023-01-17 13:50:00,65.17,65.17,65.1,65.1,4558.0,61.9214,61.9214,61.8549,61.8549,4558.0
2023-01-17 13:55:00,65.11,65.12,65.07,65.08,3164.0,61.8644,61.8739,61.8264,61.8359,3164.0
2023-01-17 14:00:00,65.09,65.12,65.03,65.12,25558.0,61.8454,61.8739,61.7884,61.8739,25558.0
2023-01-17 14:05:00,65.13,65.21,65.13,65.17,4568.0,61.8834,61.9594,61.8834,61.9214,4568.0
2023-01-17 14:10:00,65.17,65.17,64.96,65.04,7618.0,61.9214,61.9214,61.7219,61.7979,7618.0
2023-01-17 14:15:00,65.02,65.02,64.9,64.93,6583.0,61.7789,61.7789,61.6648,61.6933,6583.0
2023-01-17 14:20:00,64.92,64.92,64.84,64.87,6324.0,61.6838,61.6838,61.6078,61.6363,6324.0
2023-01-17 14:25:00,64.87,64.94,64.84,64.86,5636.0,61.6363,61.7028,61.6078,61.6268,5636.0
2023-01-17 14:30:00,64.87,64.96,64.87,64.94,5350.0,61.6363,61.7219,61.6363,61.7028,5350.0
2023-01-17 14:35:00,64.97,65.03,64.95,65.01,38118.0,61.7314,61.7884,61.7124,61.7694,38118.0
2023-01-17 14:40:00,65.01,65.12,65.01,65.08,9683.0,61.7694,61.8739,61.7694,61.8359,9683.0
2023-01-17 14:45:00,65.08,65.08,64.94,64.97,9627.0,61.8359,61.8359,61.7028,61.7314,9627.0
2023-01-17 14:50:00,64.98,65.03,64.93,64.97,7230.0,61.7409,61.7884,61.6933,61.7314,7230.0
2023-01-17 14:55:00,64.97,64.97,64.91,64.94,5971.0,61.7314,61.7314,61.6743,61.7028,5971.0
2023-01-17 15:00:00,64.95,65.02,64.94,64.97,7373.0,61.7124,61.7789,61.7028,61.7314,7373.0
2023-01-17 15:05:00,64.97,64.99,64.92,64.92,6006.0,61.7314,61.7504,61.6838,61.6838,6006.0
2023-01-17 15:10:00,64.92,64.96,64.9,64.91,7386.0,61.6838,61.7219,61.6648,61.6743,7386.0
2023-01-17 15:15:00,64.9,64.94,64.85,64.93,12647.0,61.6648,61.7028,61.6173,61.6933,12647.0
2023-01-17 15:20:00,64.93,64.99,64.89,64.98,9278.0,61.6933,61.7504,61.6553,61.7409,9278.0
2023-01-17 15:25:00,64.99,65.01,64.91,64.92,8825.0,61.7504,61.7694,61.6743,61.6838,8825.0
2023-01-17 15:30:00,64.91,64.94,64.85,64.89,10709.0,61.6743,61.7028,61.6173,61.6553,10709.0
2023-01-17 15:35:00,64.89,64.94,64.86,64.92,10727.0,61.6553,61.7028,61.6268,61.6838,10727.0
2023-01-17 15:40:00,64.92,64.93,64.83,64.84,15808.0,61.6838,61.6933,61.5983,61.6078,15808.0
2023-01-17 15:45:00,64.84,64.84,64.76,64.84,23214.0,61.6078,61.6078,61.5318,61.6078,23214.0
2023-01-17 15:50:00,64.83,64.87,64.63,64.68,55109.0,61.5983,61.6363,61.4083,61.4558,55109.0
2023-01-17 15:55:00,64.74,64.83,64.7,64.77,114195.0,61.5128,61.5983,61.4748,61.5413,114195.0
2023-01-18 09:30:00,65.28,65.54,65.28,65.45,28638.0,62.0259,62.2729,62.0259,62.1874,28638.0
2023-01-18 09:35:00,65.4,65.4,65.18,65.29,4075.0,62.1399,62.1399,61.9309,62.0354,4075.0
2023-01-18 09:40:00,65.38,65.61,65.36,65.44,8093.0,62.1209,62.3395,62.1019,62.1779,8093.0
2023-01-18 09:45:00,65.45,65.53,65.38,65.49,6120.0,62.1874,62.2634,62.1209,62.2254,6120.0
2023-01-18 09:50:00,65.46,65.6,65.46,65.54,7035.0,62.1969,62.3299,62.1969,62.2729,7035.0
2023-01-18 09:55:00,65.52,65.65,65.45,65.61,8883.0,62.2539,62.3775,62.1874,62.3395,8883.0
2023-01-18 10:00:00,65.61,65.72,65.61,65.66,12195.0,62.3395,62.444,62.3395,62.387,12195.0
2023-01-18 10:05:00,65.67,65.74,65.67,65.73,11370.0,62.3965,62.463,62.3965,62.4535,11370.0
2023-01-18 10:10:00,65.7,65.81,65.69,65.73,10392.0,62.425,62.5295,62.4155,62.4535,10392.0
2023-01-18 10:15:00,65.76,65.78,65.54,65.55,9536.0,62.482,62.501,62.2729,62.2824,9536.0
2023-01-18 10:20:00,65.61,65.76,65.55,65.55,6880.0,62.3395,62.482,62.2824,62.2824,6880.0
2023-01-18 10:25:00,65.56,65.68,65.56,65.68,6129.0,62.2919,62.406,62.2919,62.406,6129.0
2023-01-18 10:30:00,65.69,65.71,65.53,65.54,4613.0,62.4155,62.4345,62.2634,62.2729,4613.0
2023-01-18 10:35:00,65.55,65.6,65.42,65.43,14659.0,62.2824,62.3299,62.1589,62.1684,14659.0
2023-01-18 10:40:00,65.44,65.54,65.42,65.46,4732.0,62.1779,62.2729,62.1589,62.1969,4732.0
2023-01-18 10:45:00,65.5,65.58,65.5,65.52,8237.0,62.2349,62.3109,62.2349,62.2539,8237.0
2023-01-18 10:50:00,65.51,65.53,65.43,65.45,7186.0,62.2444,62.2634,62.1684,62.1874,7186.0
2023-01-18 10:55:00,65.44,65.56,65.33,65.55,7270.0,62.1779,62.2919,62.0734,62.2824,7270.0
2023-01-18 11:00:00,65.56,65.62,65.46,65.46,7637.0,62.2919,62.349,62.1969,62.1969,7637.0
2023-01-18 11:05:00,65.46,65.47,65.32,65.39,8110.0,62.1969,62.2064,62.0639,62.1304,8110.0
2023-01-18 11:10:00,65.39,65.42,65.32,65.41,5601.0,62.1304,62.1589,62.0639,62.1494,5601.0
2023-01-18 11:15:00,65.42,65.46,65.36,65.37,14153.0,62.1589,62.1969,62.1019,62.1114,14153.0
2023-01-18 11:20:00,65.36,65.36,65.21,65.21,5350.0,62.1019,62.1019,61.9594,61.9594,5350.0
2023-01-18 11:25:00,65.23,65.36,65.19,65.32,8251.0,61.9784,62.1019,61.9404,62.0639,8251.0
2023-01-18 11:30:00,65.25,65.28,65.22,65.27,11343.0,61.9974,62.0259,61.9689,62.0164,11343.0
2023-01-18 11:35:00,65.28,65.32,65.1,65.1,26343.0,62.0259,62.0639,61.8549,61.8549,26343.0
2023-01-18 11:40:00,65.12,65.18,65.09,65.12,4252.0,61.8739,61.9309,61.8454,61.8739,4252.0
2023-01-18 11:45:00,65.12,65.24,65.09,65.24,5305.0,61.8739,61.9879,61.8454,61.9879,5305.0
2023-01-18 11:50:00,65.23,65.23,65.03,65.04,3518.0,61.9784,61.9784,61.7884,61.7979,3518.0
2023-01-18 11:55:00,65.06,65.11,65.03,65.07,4926.0,61.8169,61.8644,61.7884,61.8264,4926.0
2023-01-18 12:00:00,65.05,65.08,64.98,64.98,6343.0,61.8074,61.8359,61.7409,61.7409,6343.0
2023-01-18 12:05:00,65.01,65.05,64.93,64.97,5423.0,61.7694,61.8074,61.6933,61.7314,5423.0
2023-01-18 12:10:00,64.96,65.09,64.94,65.09,5301.0,61.7219,61.8454,61.7028,61.8454,5301.0
2023-01-18 12:15:00,65.1,65.1,64.98,65.0,6215.0,61.8549,61.8549,61.7409,61.7599,6215.0
2023-01-18 12:20:00,65.01,65.02,64.98,65.02,4317.0,61.7694,61.7789,61.7409,61.7789,4317.0
2023-01-18 12:25:00,65.02,65.03,64.88,64.91,5975.0,61.7789,61.7884,61.6458,61.6743,5975.0
2023-01-18 12:30:00,64.91,64.91,64.8,64.87,5010.0,61.6743,61.6743,61.5698,61.6363,5010.0
2023-01-18 12:35:00,64.87,64.96,64.87,64.92,4800.0,61.6363,61.7219,61.6363,61.6838,4800.0
2023-01-18 12:40:00,64.91,64.94,64.89,64.9,3195.0,61.6743,61.7028,61.6553,61.6648,3195.0
2023-01-18 12:45:00,64.89,64.92,64.86,64.92,3340.0,61.6553,61.6838,61.6268,61.6838,3340.0
2023-01-18 12:50:00,64.92,64.94,64.81,64.86,5600.0,61.6838,61.7028,61.5793,61.6268,5600.0
2023-01-18 12:55:00,64.84,64.88,64.8,64.84,4549.0,61.6078,61.6458,61.5698,61.6078,4549.0
2023-01-18 13:00:00,64.83,64.89,64.77,64.79,6603.0,61.5983,61.6553,61.5413,61.5603,6603.0
2023-01-18 13:05:00,64.79,64.85,64.76,64.82,5807.0,61.5603,61.6173,61.5318,61.5888,5807.0
2023-01-18 13:10:00,64.82,64.88,64.82,64.84,6404.0,61.5888,61.6458,61.5888,61.6078,6404.0
2023-01-18 13:15:00,64.85,64.92,64.85,64.9,5743.0,61.6173,61.6838,61.6173,61.6648,5743.0
2023-01-18 13:20:00,64.9,64.93,64.85,64.92,4784.0,61.6648,61.6933,61.6173,61.6838,4784.0
2023-01-18 13:25:00,64.91,65.0,64.91,64.97,6912.0,61.6743,61.7599,61.6743,61.7314,6912.0
2023-01-18 13:30:00,64.96,64.98,64.79,64.79,5421.0,61.7219,61.7409,61.5603,61.5603,5421.0
2023-01-18 13:35:00,64.79,64.92,64.76,64.88,5147.0,61.5603,61.6838,61.5318,61.6458,5147.0
2023-01-18 13:40:00,64.91,64.97,64.88,64.97,3969.0,61.6743,61.7314,61.6458,61.7314,3969.0
2023-01-18 13:45:00,64.95,65.02,64.94,65.01,4931.0,61.7124,61.7789,61.7028,61.7694,4931.0
2023-01-18 13:50:00,65.01,65.09,65.0,65.09,2720.0,61.7694,61.8454,61.7599,61.8454,2720.0
2023-01-18 13:55:00,65.09,65.09,65.02,65.02,5700.0,61.8454,61.8454,61.7789,61.7789,5700.0
2023-01-18 14:00:00,65.02,65.12,64.98,65.1,6177.0,61.7789,61.8739,61.7409,61.8549,6177.0
2023-01-18 14:05:00,65.11,65.17,65.07,65.11,6404.0,61.8644,61.9214,61.8264,61.8644,6404.0
2023-01-18 14:10:00,65.12,65.18,65.11,65.15,3881.0,61.8739,61.9309,61.8644,61.9024,3881.0
2023-01-18 14:15:00,65.14,65.14,65.02,65.03,3400.0,61.8929,61.8929,61.7789,61.7884,3400.0
2023-01-18 14:20:00,65.04,65.11,65.03,65.11,4513.0,61.7979,61.8644,61.7884,61.8644,4513.0
2023-01-18 14:25:00,65.12,65.19,65.11,65.16,4500.0,61.8739,61.9404,61.8644,61.9119,4500.0
2023-01-18 14:30:00,65.17,65.19,65.12,65.18,4742.0,61.9214,61.9404,61.8739,61.9309,4742.0
2023-01-18 14:35:00,65.18,65.18,65.12,65.14,6272.0,61.9309,61.9309,61.8739,61.8929,6272.0
2023-01-18 14:40:00,65.15,65.26,65.14,65.25,6409.0,61.9024,62.0069,61.8929,61.9974,6409.0
2023-01-18 14:45:00,65.24,65.26,65.15,65.16,6509.0,61.9879,62.0069,61.9024,61.9119,6509.0
2023-01-18 14:50:00,65.14,65.17,65.12,65.16,6202.0,61.8929,61.9214,61.8739,61.9119,6202.0
2023-01-18 14:55:00,65.15,65.16,65.11,65.14,7581.0,61.9024,61.9119,61.8644,61.8929,7581.0
2023-01-18 15:00:00,65.13,65.13,65.04,65.11,10285.0,61.8834,61.8834,61.7979,61.8644,10285.0
2023-01-18 15:05:00,65.11,65.22,65.09,65.17,15349.0,61.8644,61.9689,61.8454,61.9214,15349.0
2023-01-18 15:10:00,65.17,65.25,65.16,65.16,8741.0,61.9214,61.9974,61.9119,61.9119,8741.0
2023-01-18 15:15:00,65.17,65.22,65.09,65.16,64552.0,61.9214,61.9689,61.8454,61.9119,64552.0
2023-01-18 15:20:00,65.18,65.23,65.17,65.21,9848.0,61.9309,61.9784,61.9214,61.9594,9848.0
2023-01-18 15:25:00,65.21,65.26,65.19,65.25,14011.0,61.9594,62.0069,61.9404,61.9974,14011.0
2023-01-18 15:30:00,65.26,65.26,65.15,65.16,46559.0,62.0069,62.0069,61.9024,61.9119,46559.0
2023-01-18 15:35:00,65.16,65.24,65.16,65.2,24849.0,61.9119,61.9879,61.9119,61.9499,24849.0
2023-01-18 15:40:00,65.19,65.19,65.01,65.1,24748.0,61.9404,61.9404,61.7694,61.8549,24748.0
2023-01-18 15:45:00,65.11,65.2,65.09,65.12,34240.0,61.8644,61.9499,61.8454,61.8739,34240.0
2023-01-18 15:50:00,65.11,65.22,65.03,65.04,46901.0,61.8644,61.9689,61.7884,61.7979,46901.0
2023-01-18 15:55:00,65.05,65.05,64.93,64.97,84908.0,61.8074,61.8074,61.6933,61.7314,84908.0
2023-01-19 09:30:00,64.79,64.98,64.55,64.69,25319.0,61.5603,61.7409,61.3323,61.4653,25319.0
2023-01-19 09:35:00,64.69,64.87,64.59,64.87,11009.0,61.4653,61.6363,61.3703,61.6363,11009.0
2023-01-19 09:40:00,64.87,64.87,64.75,64.85,6082.0,61.6363,61.6363,61.5223,61.6173,6082.0
2023-01-19 09:45:00,64.86,64.86,64.59,64.59,6692.0,61.6268,61.6268,61.3703,61.3703,6692.0
2023-01-19 09:50:00,64.58,64.69,64.56,64.63,4725.0,61.3608,61.4653,61.3418,61.4083,4725.0
2023-01-19 09:55:00,64.65,64.8,64.6,64.6,14130.0,61.4273,61.5698,61.3798,61.3798,14130.0
2023-01-19 10:00:00,64.61,64.72,64.55,64.55,8616.0,61.3893,61.4938,61.3323,61.3323,8616.0
2023-01-19 10:05:00,64.55,64.69,64.55,64.62,3115.0,61.3323,61.4653,61.3323,61.3988,3115.0
2023-01-19 10:10:00,64.62,64.62,64.25,64.26,4316.0,61.3988,61.3988,61.0472,61.0567,4316.0
2023-01-19 10:15:00,64.25,64.54,64.23,64.47,5724.0,61.0472,61.3228,61.0282,61.2563,5724.0
2023-01-19 10:20:00,64.47,64.47,64.32,64.32,2750.0,61.2563,61.2563,61.1138,61.1138,2750.0
2023-01-19 10:25:00,64.3,64.35,64.2,64.27,5224.0,61.0948,61.1423,60.9997,61.0662,5224.0
2023-01-19 10:30:00,64.26,64.26,64.15,64.16,3841.0,61.0567,61.0567,60.9522,60.9617,3841.0
2023-01-19 10:35:00,64.13,64.14,64.0,64.07,4469.0,60.9332,60.9427,60.8097,60.8762,4469.0
2023-01-19 10:40:00,64.05,64.11,64.0,64.11,7014.0,60.8572,60.9142,60.8097,60.9142,7014.0
2023-01-19 10:45:00,64.09,64.1,63.99,63.99,4911.0,60.8952,60.9047,60.8002,60.8002,4911.0
2023-01-19 10:50:00,64.01,64.01,63.88,63.88,3163.0,60.8192,60.8192,60.6957,60.6957,3163.0
2023-01-19 10:55:00,63.88,63.88,63.79,63.86,3522.0,60.6957,60.6957,60.6102,60.6767,3522.0
2023-01-19 11:00:00,63.91,64.03,63.88,63.99,5445.0,60.7242,60.8382,60.6957,60.8002,5445.0
2023-01-19 11:05:00,64.0,64.05,64.0,64.05,2360.0,60.8097,60.8572,60.8097,60.8572,2360.0
2023-01-19 11:10:00,64.08,64.24,64.08,64.2,2527.0,60.8857,61.0377,60.8857,60.9997,2527.0
2023-01-19 11:15:00,64.19,64.2,64.13,64.14,3669.0,60.9902,60.9997,60.9332,60.9427,3669.0
2023-01-19 11:20:00,64.15,64.26,64.1,64.23,2918.0,60.9522,61.0567,60.9047,61.0282,2918.0
2023-01-19 11:25:00,64.23,64.23,64.09,64.11,3317.0,61.0282,61.0282,60.8952,60.9142,3317.0
2023-01-19 11:30:00,64.1,64.1,64.01,64.04,2612.0,60.9047,60.9047,60.8192,60.8477,2612.0
2023-01-19 11:35:00,63.98,64.03,63.98,64.03,4243.0,60.7907,60.8382,60.7907,60.8382,4243.0
2023-01-19 11:40:00,64.05,64.09,64.0,64.0,5330.0,60.8572,60.8952,60.8097,60.8097,5330.0
2023-01-19 11:45:00,64.02,64.09,64.01,64.07,20072.0,60.8287,60.8952,60.8192,60.8762,20072.0
2023-01-19 11:50:00,64.07,64.1,64.0,64.04,22668.0,60.8762,60.9047,60.8097,60.8477,22668.0
2023-01-19 11:55:00,64.05,64.18,64.04,64.14,32883.0,60.8572,60.9807,60.8477,60.9427,32883.0
2023-01-19 12:00:00,64.16,64.24,64.13,64.14,18067.0,60.9617,61.0377,60.9332,60.9427,18067.0
2023-01-19 12:05:00,64.15,64.16,63.85,63.86,58264.0,60.9522,60.9617,60.6672,60.6767,58264.0
2023-01-19 12:10:00,63.87,64.12,63.87,64.12,3981.0,60.6862,60.9237,60.6862,60.9237,3981.0
2023-01-19 12:15:00,64.11,64.22,64.11,64.18,4785.0,60.9142,61.0187,60.9142,60.9807,4785.0
2023-01-19 12:20:00,64.14,64.14,64.02,64.02,5486.0,60.9427,60.9427,60.8287,60.8287,5486.0
2023-01-19 12:25:00,64.03,64.08,64.02,64.06,2992.0,60.8382,60.8857,60.8287,60.8667,2992.0
2023-01-19 12:30:00,64.05,64.05,64.0,64.03,3100.0,60.8572,60.8572,60.8097,60.8382,3100.0
2023-01-19 12:35:00,64.03,64.14,64.03,64.13,2966.0,60.8382,60.9427,60.8382,60.9332,2966.0
2023-01-19 12:40:00,64.13,64.18,64.11,64.12,3011.0,60.9332,60.9807,60.9142,60.9237,3011.0
2023-01-19 12:45:00,64.11,64.15,64.11,64.12,4330.0,60.9142,60.9522,60.9142,60.9237,4330.0
2023-01-19 12:50:00,64.13,64.17,64.09,64.1,8164.0,60.9332,60.9712,60.8952,60.9047,8164.0
2023-01-19 12:55:00,64.1,64.16,64.1,64.15,6357.0,60.9047,60.9617,60.9047,60.9522,6357.0
2023-01-19 13:00:00,64.15,64.17,64.12,64.12,22986.0,60.9522,60.9712,60.9237,60.9237,22986.0
2023-01-19 13:05:00,64.13,64.14,64.01,64.1,5074.0,60.9332,60.9427,60.8192,60.9047,5074.0
2023-01-19 13:10:00,64.11,64.15,64.07,64.11,3324.0,60.9142,60.9522,60.8762,60.9142,3324.0
2023-01-19 13:15:00,64.11,64.13,64.0,64.11,5452.0,60.9142,60.9332,60.8097,60.9142,5452.0
2023-01-19 13:20:00,64.09,64.17,64.08,64.13,5600.0,60.8952,60.9712,60.8857,60.9332,5600.0
2023-01-19 13:25:00,64.1,64.12,64.06,64.12,3389.0,60.9047,60.9237,60.8667,60.9237,3389.0
2023-01-19 13:30:00,64.13,64.21,64.13,64.17,4861.0,60.9332,61.0092,60.9332,60.9712,4861.0
2023-01-19 13:35:00,64.17,64.26,64.17,64.26,7286.0,60.9712,61.0567,60.9712,61.0567,7286.0
2023-01-19 13:40:00,64.28,64.35,64.22,64.23,7858.0,61.0757,61.1423,61.0187,61.0282,7858.0
2023-01-19 13:45:00,64.22,64.27,64.19,64.22,6283.0,61.0187,61.0662,60.9902,61.0187,6283.0
2023-01-19 13:50:00,64.2,64.23,64.16,64.16,6194.0,60.9997,61.0282,60.9617,60.9617,6194.0
2023-01-19 13:55:00,64.14,64.22,64.12,64.22,5837.0,60.9427,61.0187,60.9237,61.0187,5837.0
2023-01-19 14:00:00,64.23,64.24,64.15,64.22,5883.0,61.0282,61.0377,60.9522,61.0187,5883.0
2023-01-19 14:05:00,64.22,64.24,64.15,64.22,8768.0,61.0187,61.0377,60.9522,61.0187,8768.0
2023-01-19 14:10:00,64.23,64.42,64.23,64.41,6468.0,61.0282,61.2088,61.0282,61.1993,6468.0
2023-01-19 14:15:00,64.4,64.4,64.29,64.35,4625.0,61.1898,61.1898,61.0853,61.1423,4625.0
2023-01-19 14:20:00,64.36,64.49,64.36,64.48,5421.0,61.1518,61.2753,61.1518,61.2658,5421.0
2023-01-19 14:25:00,64.47,64.62,64.45,64.61,5589.0,61.2563,61.3988,61.2373,61.3893,5589.0
2023-01-19 14:30:00,64.62,64.68,64.57,64.67,5068.0,61.3988,61.4558,61.3513,61.4463,5068.0
2023-01-19 14:35:00,64.69,64.73,64.67,64.68,4393.0,61.4653,61.5033,61.4463,61.4558,4393.0
2023-01-19 14:40:00,64.67,64.71,64.59,64.67,20572.0,61.4463,61.4843,61.3703,61.4463,20572.0
2023-01-19 14:45:00,64.68,64.73,64.64,64.66,18254.0,61.4558,61.5033,61.4178,61.4368,18254.0
2023-01-19 14:50:00,64.63,64.65,64.56,64.56,4758.0,61.4083,61.4273,61.3418,61.3418,4758.0
2023-01-19 14:55:00,64.58,64.66,64.53,64.53,11657.0,61.3608,61.4368,61.3133,61.3133,11657.0
2023-01-19 15:00:00,64.53,64.6,64.52,64.57,7628.0,61.3133,61.3798,61.3038,61.3513,7628.0
2023-01-19 15:05:00,64.56,64.56,64.46,64.51,6267.0,61.3418,61.3418,61.2468,61.2943,6267.0
2023-01-19 15:10:00,64.52,64.55,64.51,64.53,9078.0,61.3038,61.3323,61.2943,61.3133,9078.0
2023-01-19 15:15:00,64.54,64.56,64.46,64.53,7645.0,61.3228,61.3418,61.2468,61.3133,7645.0
2023-01-19 15:20:00,64.52,64.56,64.5,64.54,7947.0,61.3038,61.3418,61.2848,61.3228,7947.0
2023-01-19 15:25:00,64.55,64.69,64.52,64.66,8740.0,61.3323,61.4653,61.3038,61.4368,8740.0
2023-01-19 15:30:00,64.66,64.66,64.57,64.61,8976.0,61.4368,61.4368,61.3513,61.3893,8976.0
2023-01-19 15:35:00,64.62,64.67,64.61,64.63,7742.0,61.3988,61.4463,61.3893,61.4083,7742.0
2023-01-19 15:40:00,64.63,64.63,64.53,64.56,5965.0,61.4083,61.4083,61.3133,61.3418,5965.0
2023-01-19 15:45:00,64.56,64.67,64.55,64.65,12256.0,61.3418,61.4463,61.3323,61.4273,12256.0
2023-01-19 15:50:00,64.64,64.69,64.54,64.58,22871.0,61.4178,61.4653,61.3228,61.3608,22871.0
2023-01-19 15:55:00,64.58,64.6,64.48,64.51,52635.0,61.3608,61.3798,61.2658,61.2943,52635.0
2023-01-20 09:30:00,64.52,64.58,64.18,64.25,75043.0,61.3038,61.3608,60.9807,61.0472,75043.0
2023-01-20 09:35:00,64.28,64.28,63.98,64.11,3490.0,61.0757,61.0757,60.7907,60.9142,3490.0
2023-01-20 09:40:00,64.23,64.38,64.23,64.38,5686.0,61.0282,61.1708,61.0282,61.1708,5686.0
2023-01-20 09:45:00,64.37,64.39,64.18,64.35,2713.0,61.1613,61.1803,60.9807,61.1423,2713.0
2023-01-20 09:50:00,64.34,64.43,64.22,64.27,4456.0,61.1328,61.2183,61.0187,61.0662,4456.0
2023-01-20 09:55:00,64.25,64.36,64.24,64.3,2904.0,61.0472,61.1518,61.0377,61.0948,2904.0
2023-01-20 10:00:00,64.33,64.4,64.29,64.34,5396.0,61.1233,61.1898,61.0853,61.1328,5396.0
2023-01-20 10:05:00,64.36,64.47,64.35,64.42,3243.0,61.1518,61.2563,61.1423,61.2088,3243.0
2023-01-20 10:10:00,64.43,64.48,64.42,64.42,2665.0,61.2183,61.2658,61.2088,61.2088,2665.0
2023-01-20 10:15:00,64.41,64.44,64.31,64.37,6181.0,61.1993,61.2278,61.1043,61.1613,6181.0
2023-01-20 10:20:00,64.37,64.45,64.37,64.41,3599.0,61.1613,61.2373,61.1613,61.1993,3599.0
2023-01-20 10:25:00,64.39,64.52,64.36,64.5,2600.0,61.1803,61.3038,61.1518,61.2848,2600.0
2023-01-20 10:30:00,64.5,64.53,64.48,64.51,2500.0,61.2848,61.3133,61.2658,61.2943,2500.0
2023-01-20 10:35:00,64.51,64.54,64.48,64.49,3193.0,61.2943,61.3228,61.2658,61.2753,3193.0
2023-01-20 10:40:00,64.51,64.52,64.45,64.45,3338.0,61.2943,61.3038,61.2373,61.2373,3338.0
2023-01-20 10:45:00,64.45,64.53,64.44,64.53,2575.0,61.2373,61.3133,61.2278,61.3133,2575.0
2023-01-20 10:50:00,64.53,64.59,64.48,64.59,4311.0,61.3133,61.3703,61.2658,61.3703,4311.0
2023-01-20 10:55:00,64.58,64.68,64.56,64.63,4300.0,61.3608,61.4558,61.3418,61.4083,4300.0
2023-01-20 11:00:00,64.61,64.77,64.61,64.76,3800.0,61.3893,61.5413,61.3893,61.5318,3800.0
2023-01-20 11:05:00,64.75,64.77,64.73,64.76,3310.0,61.5223,61.5413,61.5033,61.5318,3310.0
2023-01-20 11:10:00,64.78,64.83,64.76,64.76,2338.0,61.5508,61.5983,61.5318,61.5318,2338.0
2023-01-20 11:15:00,64.78,64.79,64.72,64.72,2700.0,61.5508,61.5603,61.4938,61.4938,2700.0
2023-01-20 11:20:00,64.74,64.74,64.67,64.71,3624.0,61.5128,61.5128,61.4463,61.4843,3624.0
2023-01-20 11:25:00,64.71,64.79,64.7,64.79,2939.0,61.4843,61.5603,61.4748,61.5603,2939.0
2023-01-20 11:30:00,64.79,64.82,64.77,64.77,2850.0,61.5603,61.5888,61.5413,61.5413,2850.0
2023-01-20 11:35:00,64.77,64.77,64.61,64.61,1600.0,61.5413,61.5413,61.3893,61.3893,1600.0
2023-01-20 11:40:00,64.62,64.66,64.61,64.63,2049.0,61.3988,61.4368,61.3893,61.4083,2049.0
2023-01-20 11:45:00,64.64,64.74,64.64,64.7,3319.0,61.4178,61.5128,61.4178,61.4748,3319.0
2023-01-20 11:50:00,64.68,64.69,64.62,64.65,2500.0,61.4558,61.4653,61.3988,61.4273,2500.0
2023-01-20 11:55:00,64.65,64.67,64.58,64.67,5462.0,61.4273,61.4463,61.3608,61.4463,5462.0
2023-01-20 12:00:00,64.68,64.68,64.66,64.67,3588.0,61.4558,61.4558,61.4368,61.4463,3588.0
2023-01-20 12:05:00,64.66,64.74,64.65,64.7,5666.0,61.4368,61.5128,61.4273,61.4748,5666.0
2023-01-20 12:10:00,64.71,64.74,64.67,64.67,5886.0,61.4843,61.5128,61.4463,61.4463,5886.0
2023-01-20 12:15:00,64.68,64.74,64.68,64.71,4134.0,61.4558,61.5128,61.4558,61.4843,4134.0
2023-01-20 12:20:00,64.75,64.79,64.74,64.77,2300.0,61.5223,61.5603,61.5128,61.5413,2300.0
2023-01-20 12:25:00,64.74,64.81,64.73,64.79,2900.0,61.5128,61.5793,61.5033,61.5603,2900.0
2023-01-20 12:30:00,64.78,64.79,64.75,64.79,1300.0,61.5508,61.5603,61.5223,61.5603,1300.0
2023-01-20 12:35:00,64.79,64.8,64.73,64.76,7151.0,61.5603,61.5698,61.5033,61.5318,7151.0
2023-01-20 12:40:00,64.75,64.85,64.74,64.81,8920.0,61.5223,61.6173,61.5128,61.5793,8920.0
2023-01-20 12:45:00,64.81,64.85,64.8,64.85,3014.0,61.5793,61.6173,61.5698,61.6173,3014.0
2023-01-20 12:50:00,64.85,64.86,64.83,64.86,2306.0,61.6173,61.6268,61.5983,61.6268,2306.0
2023-01-20 12:55:00,64.85,64.86,64.74,64.74,3081.0,61.6173,61.6268,61.5128,61.5128,3081.0
2023-01-20 13:00:00,64.74,64.9,64.72,64.83,8078.0,61.5128,61.6648,61.4938,61.5983,8078.0
2023-01-20 13:05:00,64.79,64.8,64.75,64.77,2009.0,61.5603,61.5698,61.5223,61.5413,2009.0
2023-01-20 13:10:00,64.7,64.79,64.65,64.78,7136.0,61.4748,61.5603,61.4273,61.5508,7136.0
2023-01-20 13:15:00,64.78,64.81,64.64,64.64,6770.0,61.5508,61.5793,61.4178,61.4178,6770.0
2023-01-20 13:20:00,64.6,64.72,64.6,64.72,4382.0,61.3798,61.4938,61.3798,61.4938,4382.0
2023-01-20 13:25:00,64.76,64.76,64.68,64.7,3235.0,61.5318,61.5318,61.4558,61.4748,3235.0
2023-01-20 13:30:00,64.7,64.8,64.7,64.8,5792.0,61.4748,61.5698,61.4748,61.5698,5792.0
2023-01-20 13:35:00,64.8,64.95,64.8,64.9,5021.0,61.5698,61.7124,61.5698,61.6648,5021.0
2023-01-20 13:40:00,64.91,64.92,64.87,64.87,3717.0,61.6743,61.6838,61.6363,61.6363,3717.0
2023-01-20 13:45:00,64.89,64.97,64.88,64.97,3584.0,61.6553,61.7314,61.6458,61.7314,3584.0
2023-01-20 13:50:00,64.99,65.01,64.95,64.97,4726.0,61.7504,61.7694,61.7124,61.7314,4726.0
2023-01-20 13:55:00,64.97,65.0,64.97,64.97,1600.0,61.7314,61.7599,61.7314,61.7314,1600.0
2023-01-20 14:00:00,64.98,65.01,64.96,65.0,4260.0,61.7409,61.7694,61.7219,61.7599,4260.0
2023-01-20 14:05:00,64.99,65.1,64.99,65.09,3703.0,61.7504,61.8549,61.7504,61.8454,3703.0
2023-01-20 14:10:00,65.07,65.1,65.05,65.1,5457.0,61.8264,61.8549,61.8074,61.8549,5457.0
2023-01-20 14:15:00,65.09,65.21,65.09,65.21,12000.0,61.8454,61.9594,61.8454,61.9594,12000.0
2023-01-20 14:20:00,65.21,65.3,65.21,65.27,7526.0,61.9594,62.0449,61.9594,62.0164,7526.0
2023-01-20 14:25:00,65.27,65.3,65.25,65.28,3430.0,62.0164,62.0449,61.9974,62.0259,3430.0
2023-01-20 14:30:00,65.29,65.36,65.29,65.33,5068.0,62.0354,62.1019,62.0354,62.0734,5068.0
2023-01-20 14:35:00,65.34,65.34,65.3,65.32,3139.0,62.0829,62.0829,62.0449,62.0639,3139.0
2023-01-20 14:40:00,65.32,65.35,65.27,65.34,5028.0,62.0639,62.0924,62.0164,62.0829,5028.0
2023-01-20 14:45:00,65.34,65.35,65.23,65.23,6994.0,62.0829,62.0924,61.9784,61.9784,6994.0
2023-01-20 14:50:00,65.23,65.26,65.17,65.24,5183.0,61.9784,62.0069,61.9214,61.9879,5183.0
2023-01-20 14:55:00,65.23,65.33,65.21,65.33,7441.0,61.9784,62.0734,61.9594,62.0734,7441.0
2023-01-20 15:00:00,65.33,65.38,65.33,65.37,5495.0,62.0734,62.1209,62.0734,62.1114,5495.0
2023-01-20 15:05:00,65.37,65.4,65.35,65.4,2515.0,62.1114,62.1399,62.0924,62.1399,2515.0
2023-01-20 15:10:00,65.39,65.54,65.39,65.51,5914.0,62.1304,62.2729,62.1304,62.2444,5914.0
2023-01-20 15:15:00,65.52,65.54,65.49,65.5,4418.0,62.2539,62.2729,62.2254,62.2349,4418.0
2023-01-20 15:20:00,65.51,65.51,65.41,65.42,5895.0,62.2444,62.2444,62.1494,62.1589,5895.0
2023-01-20 15:25:00,65.42,65.47,65.41,65.43,6076.0,62.1589,62.2064,62.1494,62.1684,6076.0
2023-01-20 15:30:00,65.44,65.5,65.43,65.44,6014.0,62.1779,62.2349,62.1684,62.1779,6014.0
2023-01-20 15:35:00,65.44,65.47,65.37,65.46,12659.0,62.1779,62.2064,62.1114,62.1969,12659.0
2023-01-20 15:40:00,65.46,65.51,65.36,65.37,11812.0,62.1969,62.2444,62.1019,62.1114,11812.0
2023-01-20 15:45:00,65.38,65.4,65.31,65.39,14643.0,62.1209,62.1399,62.0544,62.1304,14643.0
2023-01-20 15:50:00,65.38,65.48,65.34,65.46,24618.0,62.1209,62.2159,62.0829,62.1969,24618.0
2023-01-20 15:55:00,65.46,65.52,65.44,65.46,43613.0,62.1969,62.2539,62.1779,62.1969,43613.0
2023-01-23 09:30:00,65.96,66.19,65.72,66.14,21276.0,62.672,62.8905,62.444,62.843,21276.0
2023-01-23 09:35:00,66.14,66.2,66.05,66.09,6854.0,62.843,62.9,62.7575,62.7955,6854.0
2023-01-23 09:40:00,66.12,66.24,66.12,66.19,4536.0,62.824,62.938,62.824,62.8905,4536.0
2023-01-23 09:45:00,66.21,66.44,66.21,66.42,5339.0,62.9095,63.1281,62.9095,63.1091,5339.0
2023-01-23 09:50:00,66.37,66.48,66.35,66.39,1637.0,63.0616,63.1661,63.0426,63.0806,1637.0
2023-01-23 09:55:00,66.37,66.43,66.33,66.4,3178.0,63.0616,63.1186,63.0236,63.0901,3178.0
2023-01-23 10:00:00,66.46,66.54,66.3,66.34,4198.0,63.1471,63.2231,62.9951,63.0331,4198.0
2023-01-23 10:05:00,66.31,66.45,66.28,66.42,6590.0,63.0046,63.1376,62.9761,63.1091,6590.0
2023-01-23 10:10:00,66.42,66.56,66.38,66.48,9276.0,63.1091,63.2421,63.0711,63.1661,9276.0
2023-01-23 10:15:00,66.52,66.65,66.51,66.57,5231.0,63.2041,63.3276,63.1946,63.2516,5231.0
2023-01-23 10:20:00,66.56,66.63,66.49,66.59,3526.0,63.2421,63.3086,63.1756,63.2706,3526.0
2023-01-23 10:25:00,66.64,66.77,66.59,66.73,5849.0,63.3181,63.4416,63.2706,63.4036,5849.0
2023-01-23 10:30:00,66.74,66.86,66.73,66.86,8490.0,63.4131,63.5271,63.4036,63.5271,8490.0
2023-01-23 10:35:00,66.86,66.89,66.77,66.79,4945.0,63.5271,63.5556,63.4416,63.4606,4945.0
2023-01-23 10:40:00,66.8,66.91,66.78,66.86,7678.0,63.4701,63.5746,63.4511,63.5271,7678.0
2023-01-23 10:45:00,66.88,67.06,66.85,67.02,12285.0,63.5461,63.7172,63.5176,63.6792,12285.0
2023-01-23 10:50:00,67.02,67.02,66.91,66.91,5022.0,63.6792,63.6792,63.5746,63.5746,5022.0
2023-01-23 10:55:00,66.92,66.97,66.91,66.94,5227.0,63.5842,63.6317,63.5746,63.6032,5227.0
2023-01-23 11:00:00,66.94,67.1,66.92,67.07,5845.0,63.6032,63.7552,63.5842,63.7267,5845.0
2023-01-23 11:05:00,67.09,67.21,67.08,67.21,3884.0,63.7457,63.8597,63.7362,63.8597,3884.0
2023-01-23 11:10:00,67.2,67.2,67.1,67.1,2500.0,63.8502,63.8502,63.7552,63.7552,2500.0
2023-01-23 11:15:00,67.12,67.26,67.08,67.26,5544.0,63.7742,63.9072,63.7362,63.9072,5544.0
2023-01-23 11:20:00,67.27,67.33,67.26,67.28,4512.0,63.9167,63.9737,63.9072,63.9262,4512.0
2023-01-23 11:25:00,67.28,67.31,67.1,67.12,7007.0,63.9262,63.9547,63.7552,63.7742,7007.0
2023-01-23 11:30:00,67.12,67.26,67.11,67.21,5534.0,63.7742,63.9072,63.7647,63.8597,5534.0
2023-01-23 11:35:00,67.23,67.28,67.17,67.28,2000.0,63.8787,63.9262,63.8217,63.9262,2000.0
2023-01-23 11:40:00,67.3,67.3,67.24,67.26,2100.0,63.9452,63.9452,63.8882,63.9072,2100.0
2023-01-23 11:45:00,67.26,67.29,67.17,67.29,4886.0,63.9072,63.9357,63.8217,63.9357,4886.0
2023-01-23 11:50:00,67.28,67.37,67.24,67.37,7446.0,63.9262,64.0117,63.8882,64.0117,7446.0
2023-01-23 11:55:00,67.31,67.31,67.24,67.29,4120.0,63.9547,63.9547,63.8882,63.9357,4120.0
2023-01-23 12:00:00,67.29,67.31,67.22,67.31,5615.0,63.9357,63.9547,63.8692,63.9547,5615.0
2023-01-23 12:05:00,67.31,67.31,67.14,67.14,6216.0,63.9547,63.9547,63.7932,63.7932,6216.0
2023-01-23 12:10:00,67.16,67.21,67.15,67.17,4207.0,63.8122,63.8597,63.8027,63.8217,4207.0
2023-01-23 12:15:00,67.17,67.29,67.17,67.28,4226.0,63.8217,63.9357,63.8217,63.9262,4226.0
2023-01-23 12:20:00,67.29,67.33,67.24,67.31,9348.0,63.9357,63.9737,63.8882,63.9547,9348.0
2023-01-23 12:25:00,67.31,67.32,67.28,67.31,3578.0,63.9547,63.9642,63.9262,63.9547,3578.0
2023-01-23 12:30:00,67.31,67.36,67.27,67.27,3262.0,63.9547,64.0022,63.9167,63.9167,3262.0
2023-01-23 12:35:00,67.28,67.32,67.22,67.3,3490.0,63.9262,63.9642,63.8692,63.9452,3490.0
2023-01-23 12:40:00,67.29,67.31,67.22,67.26,2540.0,63.9357,63.9547,63.8692,63.9072,2540.0
2023-01-23 12:45:00,67.25,67.26,67.16,67.16,1822.0,63.8977,63.9072,63.8122,63.8122,1822.0
2023-01-23 12:50:00,67.17,67.22,67.12,67.2,4600.0,63.8217,63.8692,63.7742,63.8502,4600.0
2023-01-23 12:55:00,67.2,67.3,67.19,67.28,3379.0,63.8502,63.9452,63.8407,63.9262,3379.0
2023-01-23 13:00:00,67.28,67.34,67.27,67.3,3744.0,63.9262,63.9832,63.9167,63.9452,3744.0
2023-01-23 13:05:00,67.29,67.3,67.27,67.29,3028.0,63.9357,63.9452,63.9167,63.9357,3028.0
2023-01-23 13:10:00,67.3,67.32,67.27,67.29,4853.0,63.9452,63.9642,63.9167,63.9357,4853.0
2023-01-23 13:15:00,67.3,67.35,67.3,67.33,3869.0,63.9452,63.9927,63.9452,63.9737,3869.0
2023-01-23 13:20:00,67.33,67.36,67.31,67.33,2589.0,63.9737,64.0022,63.9547,63.9737,2589.0
2023-01-23 13:25:00,67.34,67.4,67.29,67.33,4558.0,63.9832,64.0402,63.9357,63.9737,4558.0
2023-01-23 13:30:00,67.34,67.36,67.33,67.36,2556.0,63.9832,64.0022,63.9737,64.0022,2556.0
2023-01-23 13:35:00,67.37,67.47,67.37,67.47,3658.0,64.0117,64.1067,64.0117,64.1067,3658.0
2023-01-23 13:40:00,67.49,67.53,67.48,67.49,7322.0,64.1257,64.1637,64.1162,64.1257,7322.0
2023-01-23 13:45:00,67.5,67.54,67.47,67.48,5261.0,64.1352,64.1732,64.1067,64.1162,5261.0
2023-01-23 13:50:00,67.47,67.47,67.4,67.41,2900.0,64.1067,64.1067,64.0402,64.0497,2900.0
2023-01-23 13:55:00,67.41,67.48,67.41,67.41,4658.0,64.0497,64.1162,64.0497,64.0497,4658.0
2023-01-23 14:00:00,67.4,67.4,67.23,67.23,5740.0,64.0402,64.0402,63.8787,63.8787,5740.0
2023-01-23 14:05:00,67.23,67.28,67.19,67.19,7650.0,63.8787,63.9262,63.8407,63.8407,7650.0
2023-01-23 14:10:00,67.16,67.17,67.11,67.12,4773.0,63.8122,63.8217,63.7647,63.7742,4773.0
2023-01-23 14:15:00,67.12,67.12,67.07,67.09,4133.0,63.7742,63.7742,63.7267,63.7457,4133.0
2023-01-23 14:20:00,67.07,67.07,67.0,67.01,5891.0,63.7267,63.7267,63.6602,63.6697,5891.0
2023-01-23 14:25:00,66.99,66.99,66.89,66.94,5810.0,63.6507,63.6507,63.5556,63.6032,5810.0
2023-01-23 14:30:00,66.95,66.98,66.92,66.96,5420.0,63.6127,63.6412,63.5842,63.6222,5420.0
2023-01-23 14:35:00,66.95,66.95,66.81,66.83,8027.0,63.6127,63.6127,63.4796,63.4986,8027.0
2023-01-23 14:40:00,66.78,66.83,66.73,66.74,9582.0,63.4511,63.4986,63.4036,63.4131,9582.0
2023-01-23 14:45:00,66.73,66.73,66.54,66.57,9687.0,63.4036,63.4036,63.2231,63.2516,9687.0
2023-01-23 14:50:00,66.58,66.58,66.49,66.53,9997.0,63.2611,63.2611,63.1756,63.2136,9997.0
2023-01-23 14:55:00,66.54,66.63,66.52,66.62,19223.0,63.2231,63.3086,63.2041,63.2991,19223.0
2023-01-23 15:00:00,66.63,66.64,66.52,66.63,14375.0,63.3086,63.3181,63.2041,63.3086,14375.0
2023-01-23 15:05:00,66.63,66.72,66.6,66.72,9788.0,63.3086,63.3941,63.2801,63.3941,9788.0
2023-01-23 15:10:00,66.71,66.83,66.67,66.82,9470.0,63.3846,63.4986,63.3466,63.4891,9470.0
2023-01-23 15:15:00,66.82,66.86,66.78,66.8,13284.0,63.4891,63.5271,63.4511,63.4701,13284.0
2023-01-23 15:20:00,66.8,66.84,66.76,66.84,12083.0,63.4701,63.5081,63.4321,63.5081,12083.0
2023-01-23 15:25:00,66.84,66.86,66.77,66.84,8969.0,63.5081,63.5271,63.4416,63.5081,8969.0
2023-01-23 15:30:00,66.84,66.88,66.79,66.81,11913.0,63.5081,63.5461,63.4606,63.4796,11913.0
2023-01-23 15:35:00,66.79,66.89,66.75,66.83,15481.0,63.4606,63.5556,63.4226,63.4986,15481.0
2023-01-23 15:40:00,66.83,66.95,66.75,66.95,10251.0,63.4986,63.6127,63.4226,63.6127,10251.0
2023-01-23 15:45:00,66.97,67.03,66.97,67.01,11314.0,63.6317,63.6887,63.6317,63.6697,11314.0
2023-01-23 15:50:00,67.01,67.1,66.95,66.97,31078.0,63.6697,63.7552,63.6127,63.6317,31078.0
2023-01-23 15:55:00,66.97,67.05,66.93,67.03,77008.0,63.6317,63.7077,63.5937,63.6887,77008.0
2023-01-24 09:30:00,66.96,67.12,66.73,66.98,28945.0,63.6222,63.7742,63.4036,63.6412,28945.0
2023-01-24 09:35:00,66.95,66.97,66.83,66.83,4972.0,63.6127,63.6317,63.4986,63.4986,4972.0
2023-01-24 09:40:00,66.82,66.88,66.7,66.76,5256.0,63.4891,63.5461,63.3751,63.4321,5256.0
2023-01-24 09:45:00,66.72,67.03,66.71,66.84,26943.0,63.3941,63.6887,63.3846,63.5081,26943.0
2023-01-24 09:50:00,66.89,66.9,66.79,66.81,10876.0,63.5556,63.5651,63.4606,63.4796,10876.0
2023-01-24 09:55:00,66.9,66.92,66.53,66.57,3179.0,63.5651,63.5842,63.2136,63.2516,3179.0
2023-01-24 10:00:00,66.58,66.85,66.57,66.79,9183.0,63.2611,63.5176,63.2516,63.4606,9183.0
2023-01-24 10:05:00,66.72,66.81,66.61,66.76,4940.0,63.3941,63.4796,63.2896,63.4321,4940.0
2023-01-24 10:10:00,66.75,66.85,66.68,66.85,4655.0,63.4226,63.5176,63.3561,63.5176,4655.0
2023-01-24 10:15:00,66.95,66.96,66.85,66.85,3400.0,63.6127,63.6222,63.5176,63.5176,3400.0
2023-01-24 10:20:00,66.85,66.98,66.79,66.98,4492.0,63.5176,63.6412,63.4606,63.6412,4492.0
2023-01-24 10:25:00,67.0,67.1,66.99,67.1,2400.0,63.6602,63.7552,63.6507,63.7552,2400.0
2023-01-24 10:30:00,67.1,67.2,67.08,67.17,7312.0,63.7552,63.8502,63.7362,63.8217,7312.0
2023-01-24 10:35:00,67.18,67.18,67.05,67.15,5517.0,63.8312,63.8312,63.7077,63.8027,5517.0
2023-01-24 10:40:00,67.15,67.27,67.05,67.26,4653.0,63.8027,63.9167,63.7077,63.9072,4653.0
2023-01-24 10:45:00,67.27,67.32,67.22,67.27,6106.0,63.9167,63.9642,63.8692,63.9167,6106.0
2023-01-24 10:50:00,67.26,67.34,67.18,67.33,6569.0,63.9072,63.9832,63.8312,63.9737,6569.0
2023-01-24 10:55:00,67.34,67.36,67.28,67.28,7810.0,63.9832,64.0022,63.9262,63.9262,7810.0
2023-01-24 11:00:00,67.29,67.29,67.19,67.28,6650.0,63.9357,63.9357,63.8407,63.9262,6650.0
2023-01-24 11:05:00,67.28,67.28,67.21,67.21,3226.0,63.9262,63.9262,63.8597,63.8597,3226.0
2023-01-24 11:10:00,67.21,67.29,67.21,67.25,5500.0,63.8597,63.9357,63.8597,63.8977,5500.0
2023-01-24 11:15:00,67.29,67.29,67.18,67.22,5689.0,63.9357,63.9357,63.8312,63.8692,5689.0
2023-01-24 11:20:00,67.21,67.32,67.13,67.32,4568.0,63.8597,63.9642,63.7837,63.9642,4568.0
2023-01-24 11:25:00,67.32,67.45,67.3,67.44,9675.0,63.9642,64.0877,63.9452,64.0782,9675.0
2023-01-24 11:30:00,67.47,67.49,67.27,67.28,5848.0,64.1067,64.1257,63.9167,63.9262,5848.0
2023-01-24 11:35:00,67.28,67.29,67.19,67.23,2895.0,63.9262,63.9357,63.8407,63.8787,2895.0
2023-01-24 11:40:00,67.23,67.29,67.19,67.25,4100.0,63.8787,63.9357,63.8407,63.8977,4100.0
2023-01-24 11:45:00,67.23,67.27,67.21,67.25,4689.0,63.8787,63.9167,63.8597,63.8977,4689.0
2023-01-24 11:50:00,67.24,67.26,67.13,67.17,3879.0,63.8882,63.9072,63.7837,63.8217,3879.0
2023-01-24 11:55:00,67.16,67.21,67.12,67.14,2482.0,63.8122,63.8597,63.7742,63.7932,2482.0
2023-01-24 12:00:00,67.13,67.13,66.97,66.99,6201.0,63.7837,63.7837,63.6317,63.6507,6201.0
2023-01-24 12:05:00,67.0,67.25,67.0,67.25,7550.0,63.6602,63.8977,63.6602,63.8977,7550.0
2023-01-24 12:10:00,67.25,67.32,67.17,67.18,9846.0,63.8977,63.9642,63.8217,63.8312,9846.0
2023-01-24 12:15:00,67.16,67.2,67.13,67.19,2400.0,63.8122,63.8502,63.7837,63.8407,2400.0
2023-01-24 12:20:00,67.19,67.25,67.15,67.25,1659.0,63.8407,63.8977,63.8027,63.8977,1659.0
2023-01-24 12:25:00,67.25,67.25,67.2,67.24,3607.0,63.8977,63.8977,63.8502,63.8882,3607.0
2023-01-24 12:30:00,67.22,67.24,67.18,67.24,3811.0,63.8692,63.8882,63.8312,63.8882,3811.0
2023-01-24 12:35:00,67.22,67.23,67.17,67.22,2600.0,63.8692,63.8787,63.8217,63.8692,2600.0
2023-01-24 12:40:00,67.21,67.22,67.15,67.2,3616.0,63.8597,63.8692,63.8027,63.8502,3616.0
2023-01-24 12:45:00,67.18,67.2,67.08,67.14,3249.0,63.8312,63.8502,63.7362,63.7932,3249.0
2023-01-24 12:50:00,67.16,67.25,67.16,67.22,2866.0,63.8122,63.8977,63.8122,63.8692,2866.0
2023-01-24 12:55:00,67.2,67.23,67.17,67.18,2700.0,63.8502,63.8787,63.8217,63.8312,2700.0
2023-01-24 13:00:00,67.18,67.27,67.15,67.15,4243.0,63.8312,63.9167,63.8027,63.8027,4243.0
2023-01-24 13:05:00,67.17,67.23,67.16,67.23,3331.0,63.8217,63.8787,63.8122,63.8787,3331.0
2023-01-24 13:10:00,67.29,67.33,67.24,67.24,4100.0,63.9357,63.9737,63.8882,63.8882,4100.0
2023-01-24 13:15:00,67.24,67.26,67.17,67.24,2300.0,63.8882,63.9072,63.8217,63.8882,2300.0
2023-01-24 13:20:00,67.24,67.24,67.14,67.17,3653.0,63.8882,63.8882,63.7932,63.8217,3653.0
2023-01-24 13:25:00,67.17,67.22,67.14,67.22,3387.0,63.8217,63.8692,63.7932,63.8692,3387.0
2023-01-24 13:30:00,67.22,67.25,67.19,67.21,2473.0,63.8692,63.8977,63.8407,63.8597,2473.0
2023-01-24 13:35:00,67.22,67.23,67.19,67.22,3000.0,63.8692,63.8787,63.8407,63.8692,3000.0
2023-01-24 13:40:00,67.22,67.29,67.21,67.25,3503.0,63.8692,63.9357,63.8597,63.8977,3503.0
2023-01-24 13:45:00,67.26,67.31,67.2,67.23,9883.0,63.9072,63.9547,63.8502,63.8787,9883.0
2023-01-24 13:50:00,67.22,67.22,67.19,67.21,2800.0,63.8692,63.8692,63.8407,63.8597,2800.0
2023-01-24 13:55:00,67.21,67.23,67.16,67.17,3502.0,63.8597,63.8787,63.8122,63.8217,3502.0
2023-01-24 14:00:00,67.17,67.17,67.03,67.08,5146.0,63.8217,63.8217,63.6887,63.7362,5146.0
2023-01-24 14:05:00,67.05,67.11,67.05,67.07,3100.0,63.7077,63.7647,63.7077,63.7267,3100.0
2023-01-24 14:10:00,67.07,67.1,67.0,67.01,7593.0,63.7267,63.7552,63.6602,63.6697,7593.0
2023-01-24 14:15:00,67.0,67.04,66.99,66.99,3467.0,63.6602,63.6982,63.6507,63.6507,3467.0
2023-01-24 14:20:00,67.0,67.04,67.0,67.01,2700.0,63.6602,63.6982,63.6602,63.6697,2700.0
2023-01-24 14:25:00,67.01,67.03,66.98,67.0,4895.0,63.6697,63.6887,63.6412,63.6602,4895.0
2023-01-24 14:30:00,66.99,67.02,66.97,66.98,3900.0,63.6507,63.6792,63.6317,63.6412,3900.0
2023-01-24 14:35:00,66.98,67.0,66.94,66.98,4685.0,63.6412,63.6602,63.6032,63.6412,4685.0
2023-01-24 14:40:00,66.98,66.98,66.88,66.9,6206.0,63.6412,63.6412,63.5461,63.5651,6206.0
2023-01-24 14:45:00,66.89,66.97,66.89,66.93,8943.0,63.5556,63.6317,63.5556,63.5937,8943.0
2023-01-24 14:50:00,66.93,67.01,66.91,67.0,7720.0,63.5937,63.6697,63.5746,63.6602,7720.0
2023-01-24 14:55:00,67.01,67.05,66.89,66.89,6818.0,63.6697,63.7077,63.5556,63.5556,6818.0
2023-01-24 15:00:00,66.92,66.95,66.87,66.94,3751.0,63.5842,63.6127,63.5366,63.6032,3751.0
2023-01-24 15:05:00,66.92,66.94,66.9,66.9,5201.0,63.5842,63.6032,63.5651,63.5651,5201.0
2023-01-24 15:10:00,66.91,66.91,66.86,66.9,5659.0,63.5746,63.5746,63.5271,63.5651,5659.0
2023-01-24 15:15:00,66.88,66.97,66.85,66.97,4499.0,63.5461,63.6317,63.5176,63.6317,4499.0
2023-01-24 15:20:00,66.97,67.03,66.96,67.03,4105.0,63.6317,63.6887,63.6222,63.6887,4105.0
2023-01-24 15:25:00,67.02,67.04,66.97,67.0,5051.0,63.6792,63.6982,63.6317,63.6602,5051.0
2023-01-24 15:30:00,67.0,67.04,66.92,66.92,10235.0,63.6602,63.6982,63.5842,63.5842,10235.0
2023-01-24 15:35:00,66.92,66.95,66.89,66.89,5513.0,63.5842,63.6127,63.5556,63.5556,5513.0
2023-01-24 15:40:00,66.89,66.89,66.8,66.82,6784.0,63.5556,63.5556,63.4701,63.4891,6784.0
2023-01-24 15:45:00,66.81,66.85,66.76,66.84,6216.0,63.4796,63.5176,63.4321,63.5081,6216.0
2023-01-24 15:50:00,66.86,66.9,66.83,66.86,11898.0,63.5271,63.5651,63.4986,63.5271,11898.0
2023-01-24 15:55:00,66.85,66.94,66.83,66.86,40538.0,63.5176,63.6032,63.4986,63.5271,40538.0
2023-01-25 09:30:00,66.35,66.37,66.14,66.3,28732.0,63.0426,63.0616,62.843,62.9951,28732.0
2023-01-25 09:35:00,66.26,66.34,66.11,66.34,10250.0,62.957,63.0331,62.8145,63.0331,10250.0
2023-01-25 09:40:00,66.32,66.44,66.25,66.25,8419.0,63.0141,63.1281,62.9475,62.9475,8419.0
2023-01-25 09:45:00,66.25,66.36,66.24,66.24,4550.0,62.9475,63.0521,62.938,62.938,4550.0
2023-01-25 09:50:00,66.25,66.26,66.09,66.09,2156.0,62.9475,62.957,62.7955,62.7955,2156.0
2023-01-25 09:55:00,66.04,66.04,65.84,65.85,3603.0,62.748,62.748,62.558,62.5675,3603.0
2023-01-25 10:00:00,65.83,65.99,65.83,65.95,5273.0,62.5485,62.7005,62.5485,62.6625,5273.0
2023-01-25 10:05:00,65.96,66.17,65.96,66.13,4715.0,62.672,62.8715,62.672,62.8335,4715.0
2023-01-25 10:10:00,66.07,66.1,65.75,65.77,19985.0,62.7765,62.805,62.4725,62.4915,19985.0
2023-01-25 10:15:00,65.75,66.09,65.73,65.99,22117.0,62.4725,62.7955,62.4535,62.7005,22117.0
2023-01-25 10:20:00,66.01,66.06,65.9,65.91,6424.0,62.7195,62.767,62.615,62.6245,6424.0
2023-01-25 10:25:00,65.89,65.96,65.89,65.93,3778.0,62.6055,62.672,62.6055,62.6435,3778.0
2023-01-25 10:30:00,65.96,66.01,65.84,65.86,5249.0,62.672,62.7195,62.558,62.577,5249.0
2023-01-25 10:35:00,65.87,65.94,65.68,65.71,19791.0,62.5865,62.653,62.406,62.4345,19791.0
2023-01-25 10:40:00,65.71,65.84,65.67,65.79,16359.0,62.4345,62.558,62.3965,62.5105,16359.0
2023-01-25 10:45:00,65.76,65.86,65.65,65.66,16154.0,62.482,62.577,62.3775,62.387,16154.0
2023-01-25 10:50:00,65.63,65.81,65.63,65.72,25021.0,62.3585,62.5295,62.3585,62.444,25021.0
2023-01-25 10:55:00,65.74,65.94,65.71,65.94,18487.0,62.463,62.653,62.4345,62.653,18487.0
2023-01-25 11:00:00,65.94,66.02,65.9,66.01,3748.0,62.653,62.729,62.615,62.7195,3748.0
2023-01-25 11:05:00,66.03,66.11,65.9,65.92,4423.0,62.7385,62.8145,62.615,62.634,4423.0
2023-01-25 11:10:00,65.93,66.0,65.93,66.0,407.0,62.6435,62.71,62.6435,62.71,407.0
2023-01-25 11:15:00,66.04,66.15,66.01,66.13,3605.0,62.748,62.8525,62.7195,62.8335,3605.0
2023-01-25 11:20:00,66.12,66.21,66.06,66.06,4456.0,62.824,62.9095,62.767,62.767,4456.0
2023-01-25 11:25:00,66.09,66.09,66.04,66.08,2226.0,62.7955,62.7955,62.748,62.786,2226.0
2023-01-25 11:30:00,66.05,66.14,65.97,65.98,4869.0,62.7575,62.843,62.6815,62.691,4869.0
2023-01-25 11:35:00,65.95,65.97,65.91,65.97,2135.0,62.6625,62.6815,62.6245,62.6815,2135.0
2023-01-25 11:40:00,65.96,65.96,65.92,65.94,2200.0,62.672,62.672,62.634,62.653,2200.0
2023-01-25 11:45:00,65.96,65.96,65.91,65.94,1500.0,62.672,62.672,62.6245,62.653,1500.0
2023-01-25 11:50:00,65.91,66.11,65.9,66.09,2253.0,62.6245,62.8145,62.615,62.7955,2253.0
2023-01-25 11:55:00,66.09,66.15,66.09,66.12,1800.0,62.7955,62.8525,62.7955,62.824,1800.0
2023-01-25 12:00:00,66.17,66.18,66.13,66.15,1962.0,62.8715,62.881,62.8335,62.8525,1962.0
2023-01-25 12:05:00,66.14,66.16,66.1,66.11,2743.0,62.843,62.862,62.805,62.8145,2743.0
2023-01-25 12:10:00,66.09,66.13,66.02,66.07,4728.0,62.7955,62.8335,62.729,62.7765,4728.0
2023-01-25 12:15:00,66.09,66.1,66.03,66.04,1488.0,62.7955,62.805,62.7385,62.748,1488.0
2023-01-25 12:20:00,66.05,66.05,65.95,65.96,4161.0,62.7575,62.7575,62.6625,62.672,4161.0
2023-01-25 12:25:00,65.96,65.96,65.92,65.95,1700.0,62.672,62.672,62.634,62.6625,1700.0
2023-01-25 12:30:00,65.94,65.97,65.91,65.91,2681.0,62.653,62.6815,62.6245,62.6245,2681.0
2023-01-25 12:35:00,65.91,65.97,65.91,65.95,3008.0,62.6245,62.6815,62.6245,62.6625,3008.0
2023-01-25 12:40:00,65.95,66.02,65.95,66.0,3225.0,62.6625,62.729,62.6625,62.71,3225.0
2023-01-25 12:45:00,66.0,66.01,65.93,65.93,2300.0,62.71,62.7195,62.6435,62.6435,2300.0
2023-01-25 12:50:00,65.93,65.95,65.91,65.95,4502.0,62.6435,62.6625,62.6245,62.6625,4502.0
2023-01-25 12:55:00,65.94,65.95,65.91,65.95,4400.0,62.653,62.6625,62.6245,62.6625,4400.0
2023-01-25 13:00:00,65.95,66.1,65.93,65.97,14384.0,62.6625,62.805,62.6435,62.6815,14384.0
2023-01-25 13:05:00,65.98,66.07,65.98,66.05,6200.0,62.691,62.7765,62.691,62.7575,6200.0
2023-01-25 13:10:00,66.05,66.13,66.04,66.06,3600.0,62.7575,62.8335,62.748,62.767,3600.0
2023-01-25 13:15:00,66.09,66.14,66.08,66.13,2604.0,62.7955,62.843,62.786,62.8335,2604.0
2023-01-25 13:20:00,66.14,66.26,66.14,66.25,1610.0,62.843,62.957,62.843,62.9475,1610.0
2023-01-25 13:25:00,66.25,66.3,66.25,66.3,3878.0,62.9475,62.9951,62.9475,62.9951,3878.0
2023-01-25 13:30:00,66.31,66.33,66.29,66.3,2900.0,63.0046,63.0236,62.9856,62.9951,2900.0
2023-01-25 13:35:00,66.28,66.3,66.26,66.28,5635.0,62.9761,62.9951,62.957,62.9761,5635.0
2023-01-25 13:40:00,66.28,66.34,66.27,66.33,3213.0,62.9761,63.0331,62.9666,63.0236,3213.0
2023-01-25 13:45:00,66.35,66.45,66.35,66.43,4578.0,63.0426,63.1376,63.0426,63.1186,4578.0
2023-01-25 13:50:00,66.42,66.44,66.38,66.38,2900.0,63.1091,63.1281,63.0711,63.0711,2900.0
2023-01-25 13:55:00,66.39,66.4,66.33,66.37,2736.0,63.0806,63.0901,63.0236,63.0616,2736.0
2023-01-25 14:00:00,66.38,66.4,66.33,66.37,6455.0,63.0711,63.0901,63.0236,63.0616,6455.0
2023-01-25 14:05:00,66.38,66.41,66.36,66.38,1602.0,63.0711,63.0996,63.0521,63.0711,1602.0
2023-01-25 14:10:00,66.37,66.57,66.37,66.56,4416.0,63.0616,63.2516,63.0616,63.2421,4416.0
2023-01-25 14:15:00,66.58,66.65,66.56,66.59,6785.0,63.2611,63.3276,63.2421,63.2706,6785.0
2023-01-25 14:20:00,66.59,66.62,66.52,66.52,4589.0,63.2706,63.2991,63.2041,63.2041,4589.0
2023-01-25 14:25:00,66.52,66.52,66.41,66.45,3630.0,63.2041,63.2041,63.0996,63.1376,3630.0
2023-01-25 14:30:00,66.45,66.46,66.34,66.34,8022.0,63.1376,63.1471,63.0331,63.0331,8022.0
2023-01-25 14:35:00,66.35,66.4,66.34,66.36,5705.0,63.0426,63.0901,63.0331,63.0521,5705.0
2023-01-25 14:40:00,66.36,66.38,66.35,66.36,5150.0,63.0521,63.0711,63.0426,63.0521,5150.0
2023-01-25 14:45:00,66.36,66.46,66.34,66.45,5400.0,63.0521,63.1471,63.0331,63.1376,5400.0
2023-01-25 14:50:00,66.45,66.49,66.41,66.45,6144.0,63.1376,63.1756,63.0996,63.1376,6144.0
2023-01-25 14:55:00,66.45,66.51,66.45,66.5,3527.0,63.1376,63.1946,63.1376,63.1851,3527.0
2023-01-25 15:00:00,66.51,66.61,66.51,66.58,3111.0,63.1946,63.2896,63.1946,63.2611,3111.0
2023-01-25 15:05:00,66.58,66.59,66.56,66.59,5794.0,63.2611,63.2706,63.2421,63.2706,5794.0
2023-01-25 15:10:00,66.59,66.6,66.48,66.5,5981.0,63.2706,63.2801,63.1661,63.1851,5981.0
2023-01-25 15:15:00,66.5,66.52,66.43,66.45,5581.0,63.1851,63.2041,63.1186,63.1376,5581.0
2023-01-25 15:20:00,66.44,66.44,66.36,66.38,5506.0,63.1281,63.1281,63.0521,63.0711,5506.0
2023-01-25 15:25:00,66.38,66.49,66.35,66.48,6972.0,63.0711,63.1756,63.0426,63.1661,6972.0
2023-01-25 15:30:00,66.49,66.51,66.46,66.49,9521.0,63.1756,63.1946,63.1471,63.1756,9521.0
2023-01-25 15:35:00,66.47,66.48,66.35,66.42,10162.0,63.1566,63.1661,63.0426,63.1091,10162.0
2023-01-25 15:40:00,66.42,66.45,66.28,66.32,15007.0,63.1091,63.1376,62.9761,63.0141,15007.0
2023-01-25 15:45:00,66.31,66.44,66.28,66.44,19194.0,63.0046,63.1281,62.9761,63.1281,19194.0
2023-01-25 15:50:00,66.4,66.4,66.21,66.29,44839.0,63.0901,63.0901,62.9095,62.9856,44839.0
2023-01-25 15:55:00,66.29,66.4,66.26,66.39,63754.0,62.9856,63.0901,62.957,63.0806,63754.0
2023-01-26 09:30:00,67.0,67.29,66.83,66.92,31431.0,63.6602,63.9357,63.4986,63.5842,31431.0
2023-01-26 09:35:00,66.88,67.03,66.81,66.89,6336.0,63.5461,63.6887,63.4796,63.5556,6336.0
2023-01-26 09:40:00,67.0,67.01,66.68,66.72,6182.0,63.6602,63.6697,63.3561,63.3941,6182.0
2023-01-26 09:45:00,66.73,66.8,66.52,66.52,4356.0,63.4036,63.4701,63.2041,63.2041,4356.0
2023-01-26 09:50:00,66.5,66.5,66.22,66.22,5952.0,63.1851,63.1851,62.919,62.919,5952.0
2023-01-26 09:55:00,66.23,66.31,66.13,66.24,3400.0,62.9285,63.0046,62.8335,62.938,3400.0
2023-01-26 10:00:00,66.28,66.38,66.12,66.35,7328.0,62.9761,63.0711,62.824,63.0426,7328.0
2023-01-26 10:05:00,66.35,66.47,66.34,66.41,6286.0,63.0426,63.1566,63.0331,63.0996,6286.0
2023-01-26 10:10:00,66.46,66.59,66.36,66.42,6775.0,63.1471,63.2706,63.0521,63.1091,6775.0
2023-01-26 10:15:00,66.44,66.66,66.43,66.63,6674.0,63.1281,63.3371,63.1186,63.3086,6674.0
2023-01-26 10:20:00,66.6,66.66,66.51,66.62,3177.0,63.2801,63.3371,63.1946,63.2991,3177.0
2023-01-26 10:25:00,66.59,66.61,66.48,66.52,5835.0,63.2706,63.2896,63.1661,63.2041,5835.0
2023-01-26 10:30:00,66.52,66.55,66.36,66.46,11568.0,63.2041,63.2326,63.0521,63.1471,11568.0
2023-01-26 10:35:00,66.43,66.43,66.17,66.22,5501.0,63.1186,63.1186,62.8715,62.919,5501.0
2023-01-26 10:40:00,66.13,66.34,66.13,66.26,5042.0,62.8335,63.0331,62.8335,62.957,5042.0
2023-01-26 10:45:00,66.25,66.29,66.19,66.25,3468.0,62.9475,62.9856,62.8905,62.9475,3468.0
2023-01-26 10:50:00,66.25,66.25,66.06,66.07,3900.0,62.9475,62.9475,62.767,62.7765,3900.0
2023-01-26 10:55:00,66.04,66.07,65.97,65.97,59578.0,62.748,62.7765,62.6815,62.6815,59578.0
2023-01-26 11:00:00,65.98,66.18,65.98,66.09,6958.0,62.691,62.881,62.691,62.7955,6958.0
2023-01-26 11:05:00,66.09,66.09,66.0,66.06,4865.0,62.7955,62.7955,62.71,62.767,4865.0
2023-01-26 11:10:00,66.08,66.16,66.08,66.16,3587.0,62.786,62.862,62.786,62.862,3587.0
2023-01-26 11:15:00,66.18,66.28,66.09,66.13,53736.0,62.881,62.9761,62.7955,62.8335,53736.0
2023-01-26 11:20:00,66.1,66.16,65.97,65.97,8035.0,62.805,62.862,62.6815,62.6815,8035.0
2023-01-26 11:25:00,65.96,66.14,65.95,66.11,56599.0,62.672,62.843,62.6625,62.8145,56599.0
2023-01-26 11:30:00,66.11,66.18,66.08,66.12,4451.0,62.8145,62.881,62.786,62.824,4451.0
2023-01-26 11:35:00,66.14,66.16,65.98,66.0,3715.0,62.843,62.862,62.691,62.71,3715.0
2023-01-26 11:40:00,65.99,66.12,65.93,66.07,6629.0,62.7005,62.824,62.6435,62.7765,6629.0
2023-01-26 11:45:00,66.07,66.07,65.95,65.95,3339.0,62.7765,62.7765,62.6625,62.6625,3339.0
2023-01-26 11:50:00,65.93,65.96,65.91,65.92,5105.0,62.6435,62.672,62.6245,62.634,5105.0
2023-01-26 11:55:00,65.92,66.01,65.89,65.94,7931.0,62.634,62.7195,62.6055,62.653,7931.0
2023-01-26 12:00:00,65.92,66.08,65.92,66.08,7052.0,62.634,62.786,62.634,62.786,7052.0
2023-01-26 12:05:00,66.1,66.14,66.05,66.12,8989.0,62.805,62.843,62.7575,62.824,8989.0
2023-01-26 12:10:00,66.12,66.17,66.11,66.11,10623.0,62.824,62.8715,62.8145,62.8145,10623.0
2023-01-26 12:15:00,66.1,66.1,65.95,65.98,5296.0,62.805,62.805,62.6625,62.691,5296.0
2023-01-26 12:20:00,65.98,66.0,65.93,65.94,6866.0,62.691,62.71,62.6435,62.653,6866.0
2023-01-26 12:25:00,65.95,66.05,65.93,66.05,4367.0,62.6625,62.7575,62.6435,62.7575,4367.0
2023-01-26 12:30:00,66.05,66.09,66.04,66.06,6167.0,62.7575,62.7955,62.748,62.767,6167.0
2023-01-26 12:35:00,66.06,66.06,66.0,66.0,4791.0,62.767,62.767,62.71,62.71,4791.0
2023-01-26 12:40:00,65.99,66.06,65.97,66.05,10482.0,62.7005,62.767,62.6815,62.7575,10482.0
2023-01-26 12:45:00,66.03,66.09,65.97,65.99,13600.0,62.7385,62.7955,62.6815,62.7005,13600.0
2023-01-26 12:50:00,66.0,66.09,65.98,66.06,27483.0,62.71,62.7955,62.691,62.767,27483.0
2023-01-26 12:55:00,66.06,66.08,65.9,65.92,70368.0,62.767,62.786,62.615,62.634,70368.0
2023-01-26 13:00:00,65.92,66.01,65.92,66.01,20683.0,62.634,62.7195,62.634,62.7195,20683.0
2023-01-26 13:05:00,66.0,66.0,65.85,65.92,6909.0,62.71,62.71,62.5675,62.634,6909.0
2023-01-26 13:10:00,65.93,66.03,65.92,66.02,9508.0,62.6435,62.7385,62.634,62.729,9508.0
2023-01-26 13:15:00,66.02,66.05,65.95,65.95,9375.0,62.729,62.7575,62.6625,62.6625,9375.0
2023-01-26 13:20:00,65.96,66.01,65.96,66.0,17147.0,62.672,62.7195,62.672,62.71,17147.0
2023-01-26 13:25:00,66.0,66.01,65.96,65.97,16860.0,62.71,62.7195,62.672,62.6815,16860.0
2023-01-26 13:30:00,65.98,66.0,65.96,65.98,7203.0,62.691,62.71,62.672,62.691,7203.0
2023-01-26 13:35:00,65.97,66.1,65.96,66.08,75591.0,62.6815,62.805,62.672,62.786,75591.0
2023-01-26 13:40:00,66.09,66.12,66.04,66.06,56832.0,62.7955,62.824,62.748,62.767,56832.0
2023-01-26 13:45:00,66.07,66.12,66.0,66.03,22242.0,62.7765,62.824,62.71,62.7385,22242.0
2023-01-26 13:50:00,66.03,66.09,65.94,65.95,23227.0,62.7385,62.7955,62.653,62.6625,23227.0
2023-01-26 13:55:00,65.93,65.98,65.9,65.95,7739.0,62.6435,62.691,62.615,62.6625,7739.0
2023-01-26 14:00:00,65.95,65.96,65.85,65.9,12547.0,62.6625,62.672,62.5675,62.615,12547.0
2023-01-26 14:05:00,65.89,65.96,65.89,65.9,23008.0,62.6055,62.672,62.6055,62.615,23008.0
2023-01-26 14:10:00,65.9,66.0,65.88,65.93,28012.0,62.615,62.71,62.596,62.6435,28012.0
2023-01-26 14:15:00,65.93,65.98,65.89,65.93,15759.0,62.6435,62.691,62.6055,62.6435,15759.0
2023-01-26 14:20:00,65.93,65.95,65.9,65.92,15588.0,62.6435,62.6625,62.615,62.634,15588.0
2023-01-26 14:25:00,65.92,65.92,65.83,65.86,10549.0,62.634,62.634,62.5485,62.577,10549.0
2023-01-26 14:30:00,65.87,65.94,65.86,65.94,10513.0,62.5865,62.653,62.577,62.653,10513.0
2023-01-26 14:35:00,65.94,65.94,65.86,65.87,14127.0,62.653,62.653,62.577,62.5865,14127.0
2023-01-26 14:40:00,65.87,65.97,65.87,65.94,19263.0,62.5865,62.6815,62.5865,62.653,19263.0
2023-01-26 14:45:00,65.9,65.96,65.89,65.89,11935.0,62.615,62.672,62.6055,62.6055,11935.0
2023-01-26 14:50:00,65.89,65.89,65.77,65.84,17850.0,62.6055,62.6055,62.4915,62.558,17850.0
2023-01-26 14:55:00,65.85,65.91,65.84,65.89,6238.0,62.5675,62.6245,62.558,62.6055,6238.0
2023-01-26 15:00:00,65.88,65.92,65.83,65.84,31418.0,62.596,62.634,62.5485,62.558,31418.0
2023-01-26 15:05:00,65.84,65.85,65.71,65.81,15485.0,62.558,62.5675,62.4345,62.5295,15485.0
2023-01-26 15:10:00,65.81,65.89,65.77,65.89,12080.0,62.5295,62.6055,62.4915,62.6055,12080.0
2023-01-26 15:15:00,65.91,65.91,65.85,65.88,10343.0,62.6245,62.6245,62.5675,62.596,10343.0
2023-01-26 15:20:00,65.87,65.94,65.86,65.93,10301.0,62.5865,62.653,62.577,62.6435,10301.0
2023-01-26 15:25:00,65.93,65.94,65.89,65.89,17215.0,62.6435,62.653,62.6055,62.6055,17215.0
2023-01-26 15:30:00,65.89,65.91,65.83,65.83,14623.0,62.6055,62.6245,62.5485,62.5485,14623.0
2023-01-26 15:35:00,65.84,65.86,65.72,65.74,14155.0,62.558,62.577,62.444,62.463,14155.0
2023-01-26 15:40:00,65.74,65.8,65.72,65.73,15747.0,62.463,62.52,62.444,62.4535,15747.0
2023-01-26 15:45:00,65.73,65.73,65.65,65.65,25658.0,62.4535,62.4535,62.3775,62.3775,25658.0
2023-01-26 15:50:00,65.65,65.9,65.64,65.87,51671.0,62.3775,62.615,62.368,62.5865,51671.0
2023-01-26 15:55:00,65.87,65.99,65.78,65.78,237417.0,62.5865,62.7005,62.501,62.501,237417.0
2023-01-27 09:30:00,65.94,65.99,65.65,65.93,37486.0,62.653,62.7005,62.3775,62.6435,37486.0
2023-01-27 09:35:00,65.96,66.1,65.91,66.0,7902.0,62.672,62.805,62.6245,62.71,7902.0
2023-01-27 09:40:00,66.02,66.1,66.02,66.08,3743.0,62.729,62.805,62.729,62.786,3743.0
2023-01-27 09:45:00,66.09,66.33,66.07,66.25,4185.0,62.7955,63.0236,62.7765,62.9475,4185.0
2023-01-27 09:50:00,66.3,66.32,66.16,66.21,7268.0,62.9951,63.0141,62.862,62.9095,7268.0
2023-01-27 09:55:00,66.2,66.31,66.17,66.31,2831.0,62.9,63.0046,62.8715,63.0046,2831.0
2023-01-27 10:00:00,66.31,66.48,66.22,66.37,12520.0,63.0046,63.1661,62.919,63.0616,12520.0
2023-01-27 10:05:00,66.37,66.41,66.25,66.25,10104.0,63.0616,63.0996,62.9475,62.9475,10104.0
2023-01-27 10:10:00,66.21,66.28,66.17,66.21,7501.0,62.9095,62.9761,62.8715,62.9095,7501.0
2023-01-27 10:15:00,66.2,66.33,66.17,66.33,17165.0,62.9,63.0236,62.8715,63.0236,17165.0
2023-01-27 10:20:00,66.32,66.32,66.16,66.23,6827.0,63.0141,63.0141,62.862,62.9285,6827.0
2023-01-27 10:25:00,66.23,66.28,66.14,66.26,2800.0,62.9285,62.9761,62.843,62.957,2800.0
2023-01-27 10:30:00,66.26,66.29,66.13,66.15,6377.0,62.957,62.9856,62.8335,62.8525,6377.0
2023-01-27 10:35:00,66.14,66.25,66.14,66.21,5290.0,62.843,62.9475,62.843,62.9095,5290.0
2023-01-27 10:40:00,66.21,66.34,66.19,66.27,4954.0,62.9095,63.0331,62.8905,62.9666,4954.0
2023-01-27 10:45:00,66.26,66.26,66.09,66.12,5399.0,62.957,62.957,62.7955,62.824,5399.0
2023-01-27 10:50:00,66.13,66.13,66.03,66.03,4500.0,62.8335,62.8335,62.7385,62.7385,4500.0
2023-01-27 10:55:00,66.02,66.14,66.0,66.05,7511.0,62.729,62.843,62.71,62.7575,7511.0
2023-01-27 11:00:00,66.02,66.07,65.97,66.0,5001.0,62.729,62.7765,62.6815,62.71,5001.0
2023-01-27 11:05:00,66.02,66.02,65.84,65.88,4000.0,62.729,62.729,62.558,62.596,4000.0
2023-01-27 11:10:00,65.87,65.87,65.79,65.8,6704.0,62.5865,62.5865,62.5105,62.52,6704.0
2023-01-27 11:15:00,65.77,65.86,65.72,65.84,15092.0,62.4915,62.577,62.444,62.558,15092.0
2023-01-27 11:20:00,65.85,65.88,65.83,65.87,2936.0,62.5675,62.596,62.5485,62.5865,2936.0
2023-01-27 11:25:00,65.88,65.88,65.75,65.81,6385.0,62.596,62.596,62.4725,62.5295,6385.0
2023-01-27 11:30:00,65.82,65.94,65.82,65.93,11569.0,62.539,62.653,62.539,62.6435,11569.0
2023-01-27 11:35:00,65.94,66.07,65.91,66.05,12694.0,62.653,62.7765,62.6245,62.7575,12694.0
2023-01-27 11:40:00,66.05,66.1,66.05,66.07,5501.0,62.7575,62.805,62.7575,62.7765,5501.0
2023-01-27 11:45:00,66.07,66.17,66.05,66.11,5999.0,62.7765,62.8715,62.7575,62.8145,5999.0
2023-01-27 11:50:00,66.11,66.15,66.07,66.08,6308.0,62.8145,62.8525,62.7765,62.786,6308.0
2023-01-27 11:55:00,66.06,66.1,66.04,66.06,5455.0,62.767,62.805,62.748,62.767,5455.0
2023-01-27 12:00:00,66.05,66.1,66.04,66.05,4873.0,62.7575,62.805,62.748,62.7575,4873.0
2023-01-27 12:05:00,66.06,66.13,66.06,66.11,8289.0,62.767,62.8335,62.767,62.8145,8289.0
2023-01-27 12:10:00,66.1,66.14,66.04,66.14,9341.0,62.805,62.843,62.748,62.843,9341.0
2023-01-27 12:15:00,66.12,66.26,66.12,66.25,21023.0,62.824,62.957,62.824,62.9475,21023.0
2023-01-27 12:20:00,66.25,66.28,66.2,66.21,15488.0,62.9475,62.9761,62.9,62.9095,15488.0
2023-01-27 12:25:00,66.2,66.21,66.05,66.07,14857.0,62.9,62.9095,62.7575,62.7765,14857.0
2023-01-27 12:30:00,66.06,66.12,66.06,66.11,4072.0,62.767,62.824,62.767,62.8145,4072.0
2023-01-27 12:35:00,66.11,66.19,66.1,66.16,6208.0,62.8145,62.8905,62.805,62.862,6208.0
2023-01-27 12:40:00,66.16,66.16,66.08,66.14,17016.0,62.862,62.862,62.786,62.843,17016.0
2023-01-27 12:45:00,66.12,66.16,66.11,66.15,6116.0,62.824,62.862,62.8145,62.8525,6116.0
2023-01-27 12:50:00,66.15,66.23,66.12,66.21,10872.0,62.8525,62.9285,62.824,62.9095,10872.0
2023-01-27 12:55:00,66.22,66.26,66.21,66.23,8386.0,62.919,62.957,62.9095,62.9285,8386.0
2023-01-27 13:00:00,66.23,66.29,66.14,66.14,11031.0,62.9285,62.9856,62.843,62.843,11031.0
2023-01-27 13:05:00,66.14,66.23,66.14,66.23,3287.0,62.843,62.9285,62.843,62.9285,3287.0
2023-01-27 13:10:00,66.22,66.26,66.21,66.24,5253.0,62.919,62.957,62.9095,62.938,5253.0
2023-01-27 13:15:00,66.22,66.23,66.1,66.11,5639.0,62.919,62.9285,62.805,62.8145,5639.0
2023-01-27 13:20:00,66.11,66.11,66.05,66.06,5589.0,62.8145,62.8145,62.7575,62.767,5589.0
2023-01-27 13:25:00,66.06,66.12,66.05,66.11,12273.0,62.767,62.824,62.7575,62.8145,12273.0
2023-01-27 13:30:00,66.1,66.12,66.03,66.03,6340.0,62.805,62.824,62.7385,62.7385,6340.0
2023-01-27 13:35:00,66.05,66.14,66.05,66.13,16417.0,62.7575,62.843,62.7575,62.8335,16417.0
2023-01-27 13:40:00,66.14,66.14,66.02,66.11,9458.0,62.843,62.843,62.729,62.8145,9458.0
2023-01-27 13:45:00,66.11,66.18,66.08,66.16,5514.0,62.8145,62.881,62.786,62.862,5514.0
2023-01-27 13:50:00,66.17,66.17,66.07,66.09,6909.0,62.8715,62.8715,62.7765,62.7955,6909.0
2023-01-27 13:55:00,66.09,66.11,66.06,66.06,5100.0,62.7955,62.8145,62.767,62.767,5100.0
2023-01-27 14:00:00,66.06,66.14,66.06,66.13,3600.0,62.767,62.843,62.767,62.8335,3600.0
2023-01-27 14:05:00,66.12,66.17,66.07,66.1,8491.0,62.824,62.8715,62.7765,62.805,8491.0
2023-01-27 14:10:00,66.09,66.1,66.06,66.08,7692.0,62.7955,62.805,62.767,62.786,7692.0
2023-01-27 14:15:00,66.08,66.11,66.04,66.09,6631.0,62.786,62.8145,62.748,62.7955,6631.0
2023-01-27 14:20:00,66.09,66.2,66.09,66.2,2766.0,62.7955,62.9,62.7955,62.9,2766.0
2023-01-27 14:25:00,66.19,66.24,66.17,66.17,6707.0,62.8905,62.938,62.8715,62.8715,6707.0
2023-01-27 14:30:00,66.18,66.19,66.12,66.12,6400.0,62.881,62.8905,62.824,62.824,6400.0
2023-01-27 14:35:00,66.13,66.21,66.11,66.21,5092.0,62.8335,62.9095,62.8145,62.9095,5092.0
2023-01-27 14:40:00,66.2,66.26,66.19,66.23,7260.0,62.9,62.957,62.8905,62.9285,7260.0
2023-01-27 14:45:00,66.22,66.26,66.21,66.25,4259.0,62.919,62.957,62.9095,62.9475,4259.0
2023-01-27 14:50:00,66.24,66.24,66.15,66.19,4653.0,62.938,62.938,62.8525,62.8905,4653.0
2023-01-27 14:55:00,66.19,66.21,66.13,66.13,7763.0,62.8905,62.9095,62.8335,62.8335,7763.0
2023-01-27 15:00:00,66.13,66.16,66.12,66.15,6083.0,62.8335,62.862,62.824,62.8525,6083.0
2023-01-27 15:05:00,66.15,66.27,66.14,66.27,7996.0,62.8525,62.9666,62.843,62.9666,7996.0
2023-01-27 15:10:00,66.27,66.28,66.12,66.12,14175.0,62.9666,62.9761,62.824,62.824,14175.0
2023-01-27 15:15:00,66.13,66.14,66.05,66.07,22463.0,62.8335,62.843,62.7575,62.7765,22463.0
2023-01-27 15:20:00,66.07,66.07,65.97,66.02,12179.0,62.7765,62.7765,62.6815,62.729,12179.0
2023-01-27 15:25:00,66.02,66.03,65.97,65.99,14435.0,62.729,62.7385,62.6815,62.7005,14435.0
2023-01-27 15:30:00,65.99,66.01,65.97,65.98,14023.0,62.7005,62.7195,62.6815,62.691,14023.0
2023-01-27 15:35:00,65.98,65.98,65.83,65.84,15794.0,62.691,62.691,62.5485,62.558,15794.0
2023-01-27 15:40:00,65.84,65.91,65.78,65.78,19098.0,62.558,62.6245,62.501,62.501,19098.0
2023-01-27 15:45:00,65.78,65.79,65.68,65.75,27892.0,62.501,62.5105,62.406,62.4725,27892.0
2023-01-27 15:50:00,65.74,65.74,65.6,65.67,45065.0,62.463,62.463,62.3299,62.3965,45065.0
2023-01-27 15:55:00,65.67,65.72,65.43,65.54,232909.0,62.3965,62.444,62.1684,62.2729,232909.0
2023-01-30 09:30:00,65.18,65.39,65.15,65.39,21012.0,61.9309,62.1304,61.9024,62.1304,21012.0
2023-01-30 09:35:00,65.34,65.49,65.2,65.4,7381.0,62.0829,62.2254,61.9499,62.1399,7381.0
2023-01-30 09:40:00,65.43,65.55,65.39,65.5,5030.0,62.1684,62.2824,62.1304,62.2349,5030.0
2023-01-30 09:45:00,65.53,65.73,65.53,65.72,5259.0,62.2634,62.4535,62.2634,62.444,5259.0
2023-01-30 09:50:00,65.75,65.75,65.52,65.56,6661.0,62.4725,62.4725,62.2539,62.2919,6661.0
2023-01-30 09:55:00,65.5,65.68,65.5,65.51,4746.0,62.2349,62.406,62.2349,62.2444,4746.0
2023-01-30 10:00:00,65.53,65.62,65.53,65.62,6489.0,62.2634,62.349,62.2634,62.349,6489.0
2023-01-30 10:05:00,65.61,65.62,65.46,65.48,4809.0,62.3395,62.349,62.1969,62.2159,4809.0
2023-01-30 10:10:00,65.48,65.53,65.4,65.5,13228.0,62.2159,62.2634,62.1399,62.2349,13228.0
2023-01-30 10:15:00,65.54,65.58,65.39,65.56,12618.0,62.2729,62.3109,62.1304,62.2919,12618.0
2023-01-30 10:20:00,65.55,65.56,65.32,65.36,5050.0,62.2824,62.2919,62.0639,62.1019,5050.0
2023-01-30 10:25:00,65.4,65.47,65.33,65.46,10929.0,62.1399,62.2064,62.0734,62.1969,10929.0
2023-01-30 10:30:00,65.48,65.53,65.35,65.38,7347.0,62.2159,62.2634,62.0924,62.1209,7347.0
2023-01-30 10:35:00,65.42,65.42,65.24,65.33,22033.0,62.1589,62.1589,61.9879,62.0734,22033.0
2023-01-30 10:40:00,65.31,65.32,65.12,65.15,6327.0,62.0544,62.0639,61.8739,61.9024,6327.0
2023-01-30 10:45:00,65.14,65.27,65.14,65.27,6407.0,61.8929,62.0164,61.8929,62.0164,6407.0
2023-01-30 10:50:00,65.27,65.39,65.27,65.34,21880.0,62.0164,62.1304,62.0164,62.0829,21880.0
2023-01-30 10:55:00,65.38,65.47,65.37,65.45,6515.0,62.1209,62.2064,62.1114,62.1874,6515.0
2023-01-30 11:00:00,65.44,65.44,65.36,65.39,5898.0,62.1779,62.1779,62.1019,62.1304,5898.0
2023-01-30 11:05:00,65.39,65.41,65.35,65.41,5908.0,62.1304,62.1494,62.0924,62.1494,5908.0
2023-01-30 11:10:00,65.41,65.46,65.4,65.42,9486.0,62.1494,62.1969,62.1399,62.1589,9486.0
2023-01-30 11:15:00,65.41,65.48,65.39,65.45,7246.0,62.1494,62.2159,62.1304,62.1874,7246.0
2023-01-30 11:20:00,65.45,65.46,65.34,65.34,4617.0,62.1874,62.1969,62.0829,62.0829,4617.0
2023-01-30 11:25:00,65.32,65.39,65.24,65.37,8636.0,62.0639,62.1304,61.9879,62.1114,8636.0
2023-01-30 11:30:00,65.36,65.4,65.29,65.37,4746.0,62.1019,62.1399,62.0354,62.1114,4746.0
2023-01-30 11:35:00,65.36,65.4,65.34,65.38,7765.0,62.1019,62.1399,62.0829,62.1209,7765.0
2023-01-30 11:40:00,65.35,65.37,65.2,65.2,6463.0,62.0924,62.1114,61.9499,61.9499,6463.0
2023-01-30 11:45:00,65.2,65.29,65.18,65.2,8925.0,61.9499,62.0354,61.9309,61.9499,8925.0
2023-01-30 11:50:00,65.23,65.26,65.15,65.15,6224.0,61.9784,62.0069,61.9024,61.9024,6224.0
2023-01-30 11:55:00,65.11,65.28,65.06,65.27,7267.0,61.8644,62.0259,61.8169,62.0164,7267.0
2023-01-30 12:00:00,65.25,65.34,65.23,65.29,9021.0,61.9974,62.0829,61.9784,62.0354,9021.0
2023-01-30 12:05:00,65.29,65.3,65.21,65.24,8711.0,62.0354,62.0449,61.9594,61.9879,8711.0
2023-01-30 12:10:00,65.24,65.29,65.23,65.28,12499.0,61.9879,62.0354,61.9784,62.0259,12499.0
2023-01-30 12:15:00,65.27,65.35,65.27,65.29,10588.0,62.0164,62.0924,62.0164,62.0354,10588.0
2023-01-30 12:20:00,65.29,65.32,65.25,65.32,9502.0,62.0354,62.0639,61.9974,62.0639,9502.0
2023-01-30 12:25:00,65.3,65.3,65.14,65.22,6018.0,62.0449,62.0449,61.8929,61.9689,6018.0
2023-01-30 12:30:00,65.23,65.35,65.23,65.34,10055.0,61.9784,62.0924,61.9784,62.0829,10055.0
2023-01-30 12:35:00,65.34,65.37,65.3,65.32,9234.0,62.0829,62.1114,62.0449,62.0639,9234.0
2023-01-30 12:40:00,65.31,65.33,65.28,65.31,6085.0,62.0544,62.0734,62.0259,62.0544,6085.0
2023-01-30 12:45:00,65.32,65.45,65.3,65.36,28722.0,62.0639,62.1874,62.0449,62.1019,28722.0
2023-01-30 12:50:00,65.35,65.39,65.28,65.33,14499.0,62.0924,62.1304,62.0259,62.0734,14499.0
2023-01-30 12:55:00,65.33,65.35,65.28,65.31,17410.0,62.0734,62.0924,62.0259,62.0544,17410.0
2023-01-30 13:00:00,65.31,65.39,65.27,65.39,13800.0,62.0544,62.1304,62.0164,62.1304,13800.0
2023-01-30 13:05:00,65.38,65.47,65.32,65.47,27318.0,62.1209,62.2064,62.0639,62.2064,27318.0
2023-01-30 13:10:00,65.48,65.52,65.46,65.5,14793.0,62.2159,62.2539,62.1969,62.2349,14793.0
2023-01-30 13:15:00,65.49,65.68,65.46,65.59,20575.0,62.2254,62.406,62.1969,62.3204,20575.0
2023-01-30 13:20:00,65.59,65.61,65.53,65.59,10278.0,62.3204,62.3395,62.2634,62.3204,10278.0
2023-01-30 13:25:00,65.6,65.65,65.58,65.59,9389.0,62.3299,62.3775,62.3109,62.3204,9389.0
2023-01-30 13:30:00,65.59,65.66,65.57,65.66,6682.0,62.3204,62.387,62.3014,62.387,6682.0
2023-01-30 13:35:00,65.66,65.9,65.66,65.9,6120.0,62.387,62.615,62.387,62.615,6120.0
2023-01-30 13:40:00,65.9,65.93,65.84,65.93,5120.0,62.615,62.6435,62.558,62.6435,5120.0
2023-01-30 13:45:00,65.92,65.96,65.88,65.96,8398.0,62.634,62.672,62.596,62.672,8398.0
2023-01-30 13:50:00,65.98,66.03,65.96,66.01,5518.0,62.691,62.7385,62.672,62.7195,5518.0
2023-01-30 13:55:00,66.04,66.17,66.04,66.17,3170.0,62.748,62.8715,62.748,62.8715,3170.0
2023-01-30 14:00:00,66.17,66.25,66.15,66.25,5998.0,62.8715,62.9475,62.8525,62.9475,5998.0
2023-01-30 14:05:00,66.26,66.26,66.08,66.09,8622.0,62.957,62.957,62.786,62.7955,8622.0
2023-01-30 14:10:00,66.1,66.11,66.04,66.08,3323.0,62.805,62.8145,62.748,62.786,3323.0
2023-01-30 14:15:00,66.09,66.09,65.99,66.04,5507.0,62.7955,62.7955,62.7005,62.748,5507.0
2023-01-30 14:20:00,66.03,66.08,65.99,65.99,3864.0,62.7385,62.786,62.7005,62.7005,3864.0
2023-01-30 14:25:00,66.01,66.01,65.93,65.98,3957.0,62.7195,62.7195,62.6435,62.691,3957.0
2023-01-30 14:30:00,65.98,65.99,65.94,65.96,7852.0,62.691,62.7005,62.653,62.672,7852.0
2023-01-30 14:35:00,65.94,66.02,65.92,65.99,4602.0,62.653,62.729,62.634,62.7005,4602.0
2023-01-30 14:40:00,65.99,65.99,65.87,65.92,6248.0,62.7005,62.7005,62.5865,62.634,6248.0
2023-01-30 14:45:00,65.92,65.93,65.83,65.83,4637.0,62.634,62.6435,62.5485,62.5485,4637.0
2023-01-30 14:50:00,65.83,65.84,65.79,65.82,2787.0,62.5485,62.558,62.5105,62.539,2787.0
2023-01-30 14:55:00,65.83,65.84,65.78,65.81,4943.0,62.5485,62.558,62.501,62.5295,4943.0
2023-01-30 15:00:00,65.81,65.83,65.74,65.77,20774.0,62.5295,62.5485,62.463,62.4915,20774.0
2023-01-30 15:05:00,65.77,65.81,65.65,65.67,7191.0,62.4915,62.5295,62.3775,62.3965,7191.0
2023-01-30 15:10:00,65.7,65.71,65.64,65.65,8477.0,62.425,62.4345,62.368,62.3775,8477.0
2023-01-30 15:15:00,65.64,65.66,65.52,65.56,11719.0,62.368,62.387,62.2539,62.2919,11719.0
2023-01-30 15:20:00,65.56,65.57,65.5,65.55,6750.0,62.2919,62.3014,62.2349,62.2824,6750.0
2023-01-30 15:25:00,65.55,65.59,65.53,65.53,10900.0,62.2824,62.3204,62.2634,62.2634,10900.0
2023-01-30 15:30:00,65.5,65.7,65.47,65.7,7501.0,62.2349,62.425,62.2064,62.425,7501.0
2023-01-30 15:35:00,65.7,65.81,65.7,65.81,12248.0,62.425,62.5295,62.425,62.5295,12248.0
2023-01-30 15:40:00,65.81,65.86,65.77,65.86,12396.0,62.5295,62.577,62.4915,62.577,12396.0
2023-01-30 15:45:00,65.86,65.87,65.67,65.7,33507.0,62.577,62.5865,62.3965,62.425,33507.0
2023-01-30 15:50:00,65.69,65.8,65.65,65.65,40788.0,62.4155,62.52,62.3775,62.3775,40788.0
2023-01-30 15:55:00,65.66,65.66,65.48,65.5,135564.0,62.387,62.387,62.2159,62.2349,135564.0
2023-01-31 09:30:00,65.57,65.86,65.29,65.56,31319.0,62.3014,62.577,62.0354,62.2919,31319.0
2023-01-31 09:35:00,65.55,65.55,65.26,65.26,7107.0,62.2824,62.2824,62.0069,62.0069,7107.0
2023-01-31 09:40:00,65.3,65.45,65.18,65.18,9929.0,62.0449,62.1874,61.9309,61.9309,9929.0
2023-01-31 09:45:00,65.13,65.13,64.87,64.99,14024.0,61.8834,61.8834,61.6363,61.7504,14024.0
2023-01-31 09:50:00,65.03,65.13,64.89,65.01,12511.0,61.7884,61.8834,61.6553,61.7694,12511.0
2023-01-31 09:55:00,64.95,64.95,64.61,64.61,12336.0,61.7124,61.7124,61.3893,61.3893,12336.0
2023-01-31 10:00:00,64.63,64.82,64.46,64.51,15333.0,61.4083,61.5888,61.2468,61.2943,15333.0
2023-01-31 10:05:00,64.49,64.74,64.23,64.28,18961.0,61.2753,61.5128,61.0282,61.0757,18961.0
2023-01-31 10:10:00,64.25,64.56,64.25,64.55,17914.0,61.0472,61.3418,61.0472,61.3323,17914.0
2023-01-31 10:15:00,64.56,64.74,64.56,64.66,21332.0,61.3418,61.5128,61.3418,61.4368,21332.0
2023-01-31 10:20:00,64.68,64.7,64.52,64.61,18462.0,61.4558,61.4748,61.3038,61.3893,18462.0
2023-01-31 10:25:00,64.62,64.7,64.51,64.68,21724.0,61.3988,61.4748,61.2943,61.4558,21724.0
2023-01-31 10:30:00,64.7,64.81,64.67,64.77,21429.0,61.4748,61.5793,61.4463,61.5413,21429.0
2023-01-31 10:35:00,64.77,64.89,64.68,64.72,24035.0,61.5413,61.6553,61.4558,61.4938,24035.0
2023-01-31 10:40:00,64.74,65.09,64.73,64.98,14605.0,61.5128,61.8454,61.5033,61.7409,14605.0
2023-01-31 10:45:00,65.0,65.01,64.88,64.97,10574.0,61.7599,61.7694,61.6458,61.7314,10574.0
2023-01-31 10:50:00,64.99,65.06,64.91,65.06,13242.0,61.7504,61.8169,61.6743,61.8169,13242.0
2023-01-31 10:55:00,65.08,65.14,65.05,65.13,12051.0,61.8359,61.8929,61.8074,61.8834,12051.0
2023-01-31 11:00:00,65.13,65.23,65.13,65.14,13786.0,61.8834,61.9784,61.8834,61.8929,13786.0
2023-01-31 11:05:00,65.14,65.16,65.05,65.08,13789.0,61.8929,61.9119,61.8074,61.8359,13789.0
2023-01-31 11:10:00,65.06,65.08,65.03,65.05,6695.0,61.8169,61.8359,61.7884,61.8074,6695.0
2023-01-31 11:15:00,65.07,65.12,65.06,65.08,7006.0,61.8264,61.8739,61.8169,61.8359,7006.0
2023-01-31 11:20:00,65.09,65.12,65.03,65.1,8531.0,61.8454,61.8739,61.7884,61.8549,8531.0
2023-01-31 11:25:00,65.09,65.21,65.07,65.2,8546.0,61.8454,61.9594,61.8264,61.9499,8546.0
2023-01-31 11:30:00,65.2,65.21,65.14,65.17,6600.0,61.9499,61.9594,61.8929,61.9214,6600.0
2023-01-31 11:35:00,65.18,65.21,65.11,65.11,9737.0,61.9309,61.9594,61.8644,61.8644,9737.0
2023-01-31 11:40:00,65.11,65.18,65.08,65.15,6725.0,61.8644,61.9309,61.8359,61.9024,6725.0
2023-01-31 11:45:00,65.14,65.25,65.11,65.18,36896.0,61.8929,61.9974,61.8644,61.9309,36896.0
2023-01-31 11:50:00,65.15,65.35,65.15,65.34,7837.0,61.9024,62.0924,61.9024,62.0829,7837.0
2023-01-31 11:55:00,65.33,65.33,65.09,65.13,30370.0,62.0734,62.0734,61.8454,61.8834,30370.0
2023-01-31 12:00:00,65.12,65.15,65.05,65.13,6849.0,61.8739,61.9024,61.8074,61.8834,6849.0
2023-01-31 12:05:00,65.16,65.3,65.15,65.3,5006.0,61.9119,62.0449,61.9024,62.0449,5006.0
2023-01-31 12:10:00,65.31,65.32,65.23,65.23,10647.0,62.0544,62.0639,61.9784,61.9784,10647.0
2023-01-31 12:15:00,65.23,65.36,65.22,65.29,9933.0,61.9784,62.1019,61.9689,62.0354,9933.0
2023-01-31 12:20:00,65.28,65.39,65.28,65.38,6213.0,62.0259,62.1304,62.0259,62.1209,6213.0
2023-01-31 12:25:00,65.38,65.47,65.37,65.42,2562.0,62.1209,62.2064,62.1114,62.1589,2562.0
2023-01-31 12:30:00,65.41,65.42,65.32,65.35,10888.0,62.1494,62.1589,62.0639,62.0924,10888.0
2023-01-31 12:35:00,65.35,65.49,65.34,65.47,4700.0,62.0924,62.2254,62.0829,62.2064,4700.0
2023-01-31 12:40:00,65.48,65.54,65.48,65.48,10637.0,62.2159,62.2729,62.2159,62.2159,10637.0
2023-01-31 12:45:00,65.48,65.55,65.48,65.52,9374.0,62.2159,62.2824,62.2159,62.2539,9374.0
2023-01-31 12:50:00,65.53,65.67,65.52,65.61,7000.0,62.2634,62.3965,62.2539,62.3395,7000.0
2023-01-31 12:55:00,65.63,65.63,65.51,65.53,6157.0,62.3585,62.3585,62.2444,62.2634,6157.0
2023-01-31 13:00:00,65.54,65.68,65.5,65.66,5517.0,62.2729,62.406,62.2349,62.387,5517.0
2023-01-31 13:05:00,65.65,65.66,65.57,65.62,8400.0,62.3775,62.387,62.3014,62.349,8400.0
2023-01-31 13:10:00,65.62,65.65,65.59,65.59,6003.0,62.349,62.3775,62.3204,62.3204,6003.0
2023-01-31 13:15:00,65.6,65.62,65.54,65.57,8387.0,62.3299,62.349,62.2729,62.3014,8387.0
2023-01-31 13:20:00,65.54,65.56,65.43,65.44,7623.0,62.2729,62.2919,62.1684,62.1779,7623.0
2023-01-31 13:25:00,65.42,65.52,65.37,65.51,7123.0,62.1589,62.2539,62.1114,62.2444,7123.0
2023-01-31 13:30:00,65.52,65.52,65.44,65.44,5422.0,62.2539,62.2539,62.1779,62.1779,5422.0
2023-01-31 13:35:00,65.45,65.5,65.44,65.5,3815.0,62.1874,62.2349,62.1779,62.2349,3815.0
2023-01-31 13:40:00,65.5,65.51,65.46,65.47,4707.0,62.2349,62.2444,62.1969,62.2064,4707.0
2023-01-31 13:45:00,65.46,65.5,65.4,65.48,10891.0,62.1969,62.2349,62.1399,62.2159,10891.0
2023-01-31 13:50:00,65.48,65.49,65.47,65.48,1671.0,62.2159,62.2254,62.2064,62.2159,1671.0
2023-01-31 13:55:00,65.49,65.49,65.37,65.42,10514.0,62.2254,62.2254,62.1114,62.1589,10514.0
2023-01-31 14:00:00,65.41,65.42,65.37,65.39,4147.0,62.1494,62.1589,62.1114,62.1304,4147.0
2023-01-31 14:05:00,65.39,65.64,65.38,65.56,21529.0,62.1304,62.368,62.1209,62.2919,21529.0
2023-01-31 14:10:00,65.56,65.56,65.48,65.49,7506.0,62.2919,62.2919,62.2159,62.2254,7506.0
2023-01-31 14:15:00,65.49,65.55,65.49,65.5,13460.0,62.2254,62.2824,62.2254,62.2349,13460.0
2023-01-31 14:20:00,65.5,65.56,65.5,65.55,7546.0,62.2349,62.2919,62.2349,62.2824,7546.0
2023-01-31 14:25:00,65.54,65.59,65.52,65.52,5835.0,62.2729,62.3204,62.2539,62.2539,5835.0
2023-01-31 14:30:00,65.53,65.56,65.51,65.56,8217.0,62.2634,62.2919,62.2444,62.2919,8217.0
2023-01-31 14:35:00,65.56,65.56,65.48,65.52,13235.0,62.2919,62.2919,62.2159,62.2539,13235.0
2023-01-31 14:40:00,65.52,65.59,65.52,65.59,8956.0,62.2539,62.3204,62.2539,62.3204,8956.0
2023-01-31 14:45:00,65.59,65.61,65.54,65.58,11389.0,62.3204,62.3395,62.2729,62.3109,11389.0
2023-01-31 14:50:00,65.58,65.69,65.57,65.66,10129.0,62.3109,62.4155,62.3014,62.387,10129.0
2023-01-31 14:55:00,65.65,65.65,65.58,65.58,12538.0,62.3775,62.3775,62.3109,62.3109,12538.0
2023-01-31 15:00:00,65.59,65.65,65.56,65.65,7235.0,62.3204,62.3775,62.2919,62.3775,7235.0
2023-01-31 15:05:00,65.65,65.71,65.63,65.64,8983.0,62.3775,62.4345,62.3585,62.368,8983.0
2023-01-31 15:10:00,65.62,65.63,65.54,65.59,8212.0,62.349,62.3585,62.2729,62.3204,8212.0
2023-01-31 15:15:00,65.58,65.6,65.54,65.54,12110.0,62.3109,62.3299,62.2729,62.2729,12110.0
2023-01-31 15:20:00,65.55,65.61,65.55,65.59,14867.0,62.2824,62.3395,62.2824,62.3204,14867.0
2023-01-31 15:25:00,65.59,65.6,65.5,65.58,15808.0,62.3204,62.3299,62.2349,62.3109,15808.0
2023-01-31 15:30:00,65.59,65.78,65.57,65.75,27971.0,62.3204,62.501,62.3014,62.4725,27971.0
2023-01-31 15:35:00,65.75,65.84,65.75,65.84,27624.0,62.4725,62.558,62.4725,62.558,27624.0
2023-01-31 15:40:00,65.83,65.97,65.79,65.9,34302.0,62.5485,62.6815,62.5105,62.615,34302.0
2023-01-31 15:45:00,65.9,65.92,65.8,65.81,40399.0,62.615,62.634,62.52,62.5295,40399.0
2023-01-31 15:50:00,65.82,66.24,65.61,66.12,196645.0,62.539,62.938,62.3395,62.824,196645.0
2023-01-31 15:55:00,66.14,66.26,66.05,66.24,191490.0,62.843,62.957,62.7575,62.938,191490.0
2023-02-01 09:30:00,66.03,66.25,65.89,66.06,36166.0,62.7385,62.9475,62.6055,62.767,36166.0
2023-02-01 09:35:00,66.07,66.12,65.74,65.83,8488.0,62.7765,62.824,62.463,62.5485,8488.0
2023-02-01 09:40:00,65.83,65.87,65.64,65.73,15207.0,62.5485,62.5865,62.368,62.4535,15207.0
2023-02-01 09:45:00,65.78,66.13,65.78,66.08,36643.0,62.501,62.8335,62.501,62.786,36643.0
2023-02-01 09:50:00,66.13,66.53,66.13,66.44,22851.0,62.8335,63.2136,62.8335,63.1281,22851.0
2023-02-01 09:55:00,66.44,66.67,66.44,66.59,17378.0,63.1281,63.3466,63.1281,63.2706,17378.0
2023-02-01 10:00:00,66.62,66.7,66.49,66.61,11326.0,63.2991,63.3751,63.1756,63.2896,11326.0
2023-02-01 10:05:00,66.58,66.75,66.49,66.63,10154.0,63.2611,63.4226,63.1756,63.3086,10154.0
2023-02-01 10:10:00,66.64,66.64,66.45,66.53,9807.0,63.3181,63.3181,63.1376,63.2136,9807.0
2023-02-01 10:15:00,66.5,66.53,66.41,66.45,11328.0,63.1851,63.2136,63.0996,63.1376,11328.0
2023-02-01 10:20:00,66.41,66.44,66.24,66.37,12466.0,63.0996,63.1281,62.938,63.0616,12466.0
2023-02-01 10:25:00,66.39,66.53,66.34,66.51,8628.0,63.0806,63.2136,63.0331,63.1946,8628.0
2023-02-01 10:30:00,66.54,66.6,66.45,66.49,16426.0,63.2231,63.2801,63.1376,63.1756,16426.0
2023-02-01 10:35:00,66.48,66.6,66.44,66.58,9263.0,63.1661,63.2801,63.1281,63.2611,9263.0
2023-02-01 10:40:00,66.56,66.61,66.47,66.47,9556.0,63.2421,63.2896,63.1566,63.1566,9556.0
2023-02-01 10:45:00,66.48,66.59,66.25,66.27,11068.0,63.1661,63.2706,62.9475,62.9666,11068.0
2023-02-01 10:50:00,66.3,66.35,66.22,66.33,9341.0,62.9951,63.0426,62.919,63.0236,9341.0
2023-02-01 10:55:00,66.33,66.33,66.12,66.14,12493.0,63.0236,63.0236,62.824,62.843,12493.0
2023-02-01 11:00:00,66.12,66.15,65.95,65.95,34205.0,62.824,62.8525,62.6625,62.6625,34205.0
2023-02-01 11:05:00,65.93,66.03,65.82,65.88,10721.0,62.6435,62.7385,62.539,62.596,10721.0
2023-02-01 11:10:00,65.91,66.03,65.86,65.98,13678.0,62.6245,62.7385,62.577,62.691,13678.0
2023-02-01 11:15:00,65.99,66.04,65.9,65.93,9874.0,62.7005,62.748,62.615,62.6435,9874.0
2023-02-01 11:20:00,65.94,66.22,65.94,66.17,6230.0,62.653,62.919,62.653,62.8715,6230.0
2023-02-01 11:25:00,66.17,66.29,66.17,66.24,3710.0,62.8715,62.9856,62.8715,62.938,3710.0
2023-02-01 11:30:00,66.23,66.26,66.21,66.24,3638.0,62.9285,62.957,62.9095,62.938,3638.0
2023-02-01 11:35:00,66.23,66.35,66.22,66.3,4231.0,62.9285,63.0426,62.919,62.9951,4231.0
2023-02-01 11:40:00,66.33,66.39,66.27,66.3,4500.0,63.0236,63.0806,62.9666,62.9951,4500.0
2023-02-01 11:45:00,66.32,66.38,66.3,66.33,6007.0,63.0141,63.0711,62.9951,63.0236,6007.0
2023-02-01 11:50:00,66.31,66.32,66.24,66.26,6430.0,63.0046,63.0141,62.938,62.957,6430.0
2023-02-01 11:55:00,66.24,66.27,66.12,66.12,9204.0,62.938,62.9666,62.824,62.824,9204.0
2023-02-01 12:00:00,66.11,66.21,66.08,66.08,5805.0,62.8145,62.9095,62.786,62.786,5805.0
2023-02-01 12:05:00,66.08,66.08,65.93,65.93,5245.0,62.786,62.786,62.6435,62.6435,5245.0
2023-02-01 12:10:00,65.95,66.06,65.9,65.94,20727.0,62.6625,62.767,62.615,62.653,20727.0
2023-02-01 12:15:00,65.92,65.96,65.88,65.89,6492.0,62.634,62.672,62.596,62.6055,6492.0
2023-02-01 12:20:00,65.9,66.02,65.89,66.0,5019.0,62.615,62.729,62.6055,62.71,5019.0
2023-02-01 12:25:00,66.01,66.03,65.98,65.98,4340.0,62.7195,62.7385,62.691,62.691,4340.0
2023-02-01 12:30:00,66.0,66.0,65.92,65.97,5032.0,62.71,62.71,62.634,62.6815,5032.0
2023-02-01 12:35:00,65.96,66.01,65.95,65.97,6734.0,62.672,62.7195,62.6625,62.6815,6734.0
2023-02-01 12:40:00,65.97,66.02,65.97,65.99,4750.0,62.6815,62.729,62.6815,62.7005,4750.0
2023-02-01 12:45:00,65.99,66.01,65.96,66.0,3761.0,62.7005,62.7195,62.672,62.71,3761.0
2023-02-01 12:50:00,65.98,66.06,65.97,66.04,7901.0,62.691,62.767,62.6815,62.748,7901.0
2023-02-01 12:55:00,66.03,66.06,65.92,65.99,13718.0,62.7385,62.767,62.634,62.7005,13718.0
2023-02-01 13:00:00,65.99,66.08,65.95,65.97,11502.0,62.7005,62.786,62.6625,62.6815,11502.0
2023-02-01 13:05:00,65.96,66.04,65.96,66.01,4271.0,62.672,62.748,62.672,62.7195,4271.0
2023-02-01 13:10:00,65.99,65.99,65.94,65.95,4372.0,62.7005,62.7005,62.653,62.6625,4372.0
2023-02-01 13:15:00,65.95,65.96,65.84,65.86,5653.0,62.6625,62.672,62.558,62.577,5653.0
2023-02-01 13:20:00,65.85,65.89,65.85,65.89,3722.0,62.5675,62.6055,62.5675,62.6055,3722.0
2023-02-01 13:25:00,65.88,65.9,65.82,65.85,4604.0,62.596,62.615,62.539,62.5675,4604.0
2023-02-01 13:30:00,65.86,66.02,65.86,65.94,9880.0,62.577,62.729,62.577,62.653,9880.0
2023-02-01 13:35:00,65.95,65.95,65.87,65.92,4339.0,62.6625,62.6625,62.5865,62.634,4339.0
2023-02-01 13:40:00,65.93,65.98,65.92,65.98,9517.0,62.6435,62.691,62.634,62.691,9517.0
2023-02-01 13:45:00,65.98,65.98,65.7,65.72,6970.0,62.691,62.691,62.425,62.444,6970.0
2023-02-01 13:50:00,65.72,65.79,65.71,65.79,4046.0,62.444,62.5105,62.4345,62.5105,4046.0
2023-02-01 13:55:00,65.8,65.91,65.79,65.79,7799.0,62.52,62.6245,62.5105,62.5105,7799.0
2023-02-01 14:00:00,65.79,65.8,65.53,65.65,19331.0,62.5105,62.52,62.2634,62.3775,19331.0
2023-02-01 14:05:00,65.67,65.9,65.66,65.8,10732.0,62.3965,62.615,62.387,62.52,10732.0
2023-02-01 14:10:00,65.76,65.94,65.76,65.9,9043.0,62.482,62.653,62.482,62.615,9043.0
2023-02-01 14:15:00,65.9,65.94,65.78,65.81,6440.0,62.615,62.653,62.501,62.5295,6440.0
2023-02-01 14:20:00,65.81,65.84,65.69,65.69,12641.0,62.5295,62.558,62.4155,62.4155,12641.0
2023-02-01 14:25:00,65.69,65.74,65.64,65.67,9231.0,62.4155,62.463,62.368,62.3965,9231.0
2023-02-01 14:30:00,65.68,65.73,65.32,65.5,21737.0,62.406,62.4535,62.0639,62.2349,21737.0
2023-02-01 14:35:00,65.56,66.09,65.48,66.09,17828.0,62.2919,62.7955,62.2159,62.7955,17828.0
2023-02-01 14:40:00,66.12,66.36,66.01,66.34,21186.0,62.824,63.0521,62.7195,63.0331,21186.0
2023-02-01 14:45:00,66.32,66.69,66.22,66.53,17232.0,63.0141,63.3656,62.919,63.2136,17232.0
2023-02-01 14:50:00,66.58,66.76,66.58,66.62,20749.0,63.2611,63.4321,63.2611,63.2991,20749.0
2023-02-01 14:55:00,66.6,66.67,66.49,66.62,10447.0,63.2801,63.3466,63.1756,63.2991,10447.0
2023-02-01 15:00:00,66.63,66.93,66.62,66.89,16373.0,63.3086,63.5937,63.2991,63.5556,16373.0
2023-02-01 15:05:00,66.89,67.16,66.87,67.11,25961.0,63.5556,63.8122,63.5366,63.7647,25961.0
2023-02-01 15:10:00,67.11,67.12,66.93,66.93,14738.0,63.7647,63.7742,63.5937,63.5937,14738.0
2023-02-01 15:15:00,66.91,66.91,66.69,66.89,15219.0,63.5746,63.5746,63.3656,63.5556,15219.0
2023-02-01 15:20:00,66.91,66.95,66.76,66.89,11533.0,63.5746,63.6127,63.4321,63.5556,11533.0
2023-02-01 15:25:00,66.92,67.05,66.89,67.05,6735.0,63.5842,63.7077,63.5556,63.7077,6735.0
2023-02-01 15:30:00,67.06,67.21,66.99,67.21,15945.0,63.7172,63.8597,63.6507,63.8597,15945.0
2023-02-01 15:35:00,67.22,67.48,67.22,67.37,18383.0,63.8692,64.1162,63.8692,64.0117,18383.0
2023-02-01 15:40:00,67.38,67.47,67.32,67.36,20522.0,64.0212,64.1067,63.9642,64.0022,20522.0
2023-02-01 15:45:00,67.36,67.4,67.07,67.09,29409.0,64.0022,64.0402,63.7267,63.7457,29409.0
2023-02-01 15:50:00,67.07,67.08,66.89,66.95,39040.0,63.7267,63.7362,63.5556,63.6127,39040.0
2023-02-01 15:55:00,66.93,67.12,66.91,67.12,100740.0,63.5937,63.7742,63.5746,63.7742,100740.0
2023-02-02 09:30:00,67.68,67.81,67.5,67.73,26101.0,64.3063,64.4298,64.1352,64.3538,26101.0
2023-02-02 09:35:00,67.83,67.84,67.62,67.73,5824.0,64.4488,64.4583,64.2493,64.3538,5824.0
2023-02-02 09:40:00,67.76,67.98,67.76,67.86,10419.0,64.3823,64.5913,64.3823,64.4773,10419.0
2023-02-02 09:45:00,67.78,68.11,67.78,68.06,12548.0,64.4013,64.7148,64.4013,64.6673,12548.0
2023-02-02 09:50:00,68.1,68.12,67.98,68.08,8622.0,64.7053,64.7243,64.5913,64.6863,8622.0
2023-02-02 09:55:00,68.09,68.1,67.96,67.96,7642.0,64.6958,64.7053,64.5723,64.5723,7642.0
2023-02-02 10:00:00,67.97,68.33,67.88,68.23,13140.0,64.5818,64.9239,64.4963,64.8288,13140.0
2023-02-02 10:05:00,68.22,68.61,68.18,68.59,36703.0,64.8193,65.1899,64.7813,65.1709,36703.0
2023-02-02 10:10:00,68.58,68.61,68.42,68.59,26466.0,65.1614,65.1899,65.0094,65.1709,26466.0
2023-02-02 10:15:00,68.6,68.76,68.49,68.76,30179.0,65.1804,65.3324,65.0759,65.3324,30179.0
2023-02-02 10:20:00,68.78,68.89,68.69,68.78,29634.0,65.3514,65.4559,65.2659,65.3514,29634.0
2023-02-02 10:25:00,68.71,68.72,68.56,68.56,9133.0,65.2849,65.2944,65.1424,65.1424,9133.0
2023-02-02 10:30:00,68.58,68.73,68.57,68.7,9961.0,65.1614,65.3039,65.1519,65.2754,9961.0
2023-02-02 10:35:00,68.69,68.78,68.6,68.78,9203.0,65.2659,65.3514,65.1804,65.3514,9203.0
2023-02-02 10:40:00,68.78,68.85,68.71,68.85,18906.0,65.3514,65.4179,65.2849,65.4179,18906.0
2023-02-02 10:45:00,68.84,68.92,68.79,68.87,9560.0,65.4084,65.4845,65.3609,65.4369,9560.0
2023-02-02 10:50:00,68.86,68.98,68.85,68.93,7584.0,65.4274,65.5415,65.4179,65.494,7584.0
2023-02-02 10:55:00,68.93,69.05,68.91,69.04,35360.0,65.494,65.608,65.475,65.5985,35360.0
2023-02-02 11:00:00,69.05,69.13,68.99,69.1,9743.0,65.608,65.684,65.551,65.6555,9743.0
2023-02-02 11:05:00,69.08,69.1,68.99,69.02,8405.0,65.6365,65.6555,65.551,65.5795,8405.0
2023-02-02 11:10:00,69.03,69.11,68.91,68.98,25483.0,65.589,65.665,65.475,65.5415,25483.0
2023-02-02 11:15:00,68.98,68.99,68.69,68.7,8408.0,65.5415,65.551,65.2659,65.2754,8408.0
2023-02-02 11:20:00,68.68,68.95,68.66,68.94,17855.0,65.2564,65.513,65.2374,65.5035,17855.0
2023-02-02 11:25:00,68.94,68.95,68.84,68.87,7912.0,65.5035,65.513,65.4084,65.4369,7912.0
2023-02-02 11:30:00,68.86,68.87,68.79,68.79,10980.0,65.4274,65.4369,65.3609,65.3609,10980.0
2023-02-02 11:35:00,68.78,68.85,68.68,68.69,7660.0,65.3514,65.4179,65.2564,65.2659,7660.0
2023-02-02 11:40:00,68.67,68.75,68.63,68.75,4063.0,65.2469,65.3229,65.2089,65.3229,4063.0
2023-02-02 11:45:00,68.72,68.9,68.7,68.9,6097.0,65.2944,65.4655,65.2754,65.4655,6097.0
2023-02-02 11:50:00,68.92,69.0,68.91,68.99,5558.0,65.4845,65.5605,65.475,65.551,5558.0
2023-02-02 11:55:00,68.99,69.07,68.97,69.07,8500.0,65.551,65.627,65.532,65.627,8500.0
2023-02-02 12:00:00,69.08,69.23,69.05,69.17,12281.0,65.6365,65.779,65.608,65.722,12281.0
2023-02-02 12:05:00,69.17,69.39,69.17,69.21,19456.0,65.722,65.931,65.722,65.76,19456.0
2023-02-02 12:10:00,69.2,69.49,69.2,69.47,38798.0,65.7505,66.026,65.7505,66.007,38798.0
2023-02-02 12:15:00,69.47,69.58,69.4,69.55,9748.0,66.007,66.1116,65.9405,66.083,9748.0
2023-02-02 12:20:00,69.54,69.57,69.38,69.38,51550.0,66.0735,66.1021,65.9215,65.9215,51550.0
2023-02-02 12:25:00,69.4,69.4,69.21,69.21,21356.0,65.9405,65.9405,65.76,65.76,21356.0
2023-02-02 12:30:00,69.2,69.21,69.05,69.11,28835.0,65.7505,65.76,65.608,65.665,28835.0
2023-02-02 12:35:00,69.13,69.15,69.0,69.04,14168.0,65.684,65.703,65.5605,65.5985,14168.0
2023-02-02 12:40:00,69.02,69.08,68.87,69.07,18219.0,65.5795,65.6365,65.4369,65.627,18219.0
2023-02-02 12:45:00,69.09,69.16,69.05,69.14,7340.0,65.646,65.7125,65.608,65.6935,7340.0
2023-02-02 12:50:00,69.14,69.28,69.06,69.28,6636.0,65.6935,65.8265,65.6175,65.8265,6636.0
2023-02-02 12:55:00,69.29,69.34,69.27,69.34,7478.0,65.836,65.8835,65.817,65.8835,7478.0
2023-02-02 13:00:00,69.33,69.38,69.32,69.37,7194.0,65.874,65.9215,65.8645,65.912,7194.0
2023-02-02 13:05:00,69.37,69.37,69.31,69.31,6111.0,65.912,65.912,65.855,65.855,6111.0
2023-02-02 13:10:00,69.29,69.31,69.23,69.3,7381.0,65.836,65.855,65.779,65.8455,7381.0
2023-02-02 13:15:00,69.28,69.31,69.24,69.31,7724.0,65.8265,65.855,65.7885,65.855,7724.0
2023-02-02 13:20:00,69.33,69.36,69.29,69.36,6737.0,65.874,65.9025,65.836,65.9025,6737.0
2023-02-02 13:25:00,69.36,69.37,69.22,69.23,9573.0,65.9025,65.912,65.7695,65.779,9573.0
2023-02-02 13:30:00,69.25,69.38,69.21,69.37,5878.0,65.798,65.9215,65.76,65.912,5878.0
2023-02-02 13:35:00,69.37,69.37,69.28,69.29,12242.0,65.912,65.912,65.8265,65.836,12242.0
2023-02-02 13:40:00,69.3,69.45,69.3,69.41,43755.0,65.8455,65.988,65.8455,65.95,43755.0
2023-02-02 13:45:00,69.39,69.47,69.37,69.45,7733.0,65.931,66.007,65.912,65.988,7733.0
2023-02-02 13:50:00,69.47,69.59,69.47,69.58,6817.0,66.007,66.1211,66.007,66.1116,6817.0
2023-02-02 13:55:00,69.58,69.73,69.56,69.71,5409.0,66.1116,66.2541,66.0926,66.2351,5409.0
2023-02-02 14:00:00,69.72,69.75,69.61,69.61,12952.0,66.2446,66.2731,66.1401,66.1401,12952.0
2023-02-02 14:05:00,69.61,69.63,69.46,69.48,8454.0,66.1401,66.1591,65.9975,66.0165,8454.0
2023-02-02 14:10:00,69.47,69.5,69.27,69.27,9015.0,66.007,66.0355,65.817,65.817,9015.0
2023-02-02 14:15:00,69.25,69.28,69.18,69.25,7564.0,65.798,65.8265,65.7315,65.798,7564.0
2023-02-02 14:20:00,69.25,69.25,69.1,69.13,9585.0,65.798,65.798,65.6555,65.684,9585.0
2023-02-02 14:25:00,69.13,69.17,69.1,69.13,5915.0,65.684,65.722,65.6555,65.684,5915.0
2023-02-02 14:30:00,69.12,69.17,69.04,69.14,12151.0,65.6745,65.722,65.5985,65.6935,12151.0
2023-02-02 14:35:00,69.15,69.3,69.1,69.13,20171.0,65.703,65.8455,65.6555,65.684,20171.0
2023-02-02 14:40:00,69.11,69.18,69.09,69.17,9819.0,65.665,65.7315,65.646,65.722,9819.0
2023-02-02 14:45:00,69.17,69.21,69.04,69.21,9692.0,65.722,65.76,65.5985,65.76,9692.0
2023-02-02 14:50:00,69.22,69.28,69.1,69.14,9409.0,65.7695,65.8265,65.6555,65.6935,9409.0
2023-02-02 14:55:00,69.13,69.13,68.96,69.04,9103.0,65.684,65.684,65.5225,65.5985,9103.0
2023-02-02 15:00:00,69.02,69.09,68.82,68.87,17020.0,65.5795,65.646,65.3894,65.4369,17020.0
2023-02-02 15:05:00,68.88,68.99,68.77,68.81,5574.0,65.4464,65.551,65.3419,65.3799,5574.0
2023-02-02 15:10:00,68.83,68.9,68.76,68.85,15555.0,65.3989,65.4655,65.3324,65.4179,15555.0
2023-02-02 15:15:00,68.85,68.9,68.78,68.89,16376.0,65.4179,65.4655,65.3514,65.4559,16376.0
2023-02-02 15:20:00,68.86,68.98,68.85,68.92,7376.0,65.4274,65.5415,65.4179,65.4845,7376.0
2023-02-02 15:25:00,68.94,69.0,68.84,68.94,10605.0,65.5035,65.5605,65.4084,65.5035,10605.0
2023-02-02 15:30:00,68.96,69.04,68.93,69.02,24806.0,65.5225,65.5985,65.494,65.5795,24806.0
2023-02-02 15:35:00,69.03,69.16,68.99,69.03,25357.0,65.589,65.7125,65.551,65.589,25357.0
2023-02-02 15:40:00,69.04,69.11,68.98,69.01,26021.0,65.5985,65.665,65.5415,65.57,26021.0
2023-02-02 15:45:00,69.0,69.02,68.84,68.89,33607.0,65.5605,65.5795,65.4084,65.4559,33607.0
2023-02-02 15:50:00,68.9,69.03,68.84,68.95,54038.0,65.4655,65.589,65.4084,65.513,54038.0
2023-02-02 15:55:00,68.96,69.08,68.87,69.05,153895.0,65.5225,65.6365,65.4369,65.608,153895.0
2023-02-03 09:30:00,68.39,68.55,68.2,68.48,20817.0,64.9809,65.1329,64.8003,65.0664,20817.0
2023-02-03 09:35:00,68.41,68.51,68.25,68.51,4903.0,64.9999,65.0949,64.8479,65.0949,4903.0
2023-02-03 09:40:00,68.51,68.61,68.45,68.47,3504.0,65.0949,65.1899,65.0379,65.0569,3504.0
2023-02-03 09:45:00,68.39,68.67,68.27,68.65,10412.0,64.9809,65.2469,64.8669,65.2279,10412.0
2023-02-03 09:50:00,68.62,68.69,68.47,68.55,5473.0,65.1994,65.2659,65.0569,65.1329,5473.0
2023-02-03 09:55:00,68.71,68.78,68.54,68.75,16273.0,65.2849,65.3514,65.1234,65.3229,16273.0
2023-02-03 10:00:00,68.59,68.75,68.49,68.62,4929.0,65.1709,65.3229,65.0759,65.1994,4929.0
2023-02-03 10:05:00,68.67,68.67,68.41,68.49,6440.0,65.2469,65.2469,64.9999,65.0759,6440.0
2023-02-03 10:10:00,68.54,68.75,68.48,68.72,6982.0,65.1234,65.3229,65.0664,65.2944,6982.0
2023-02-03 10:15:00,68.71,68.79,68.59,68.67,5459.0,65.2849,65.3609,65.1709,65.2469,5459.0
2023-02-03 10:20:00,68.68,68.83,68.68,68.81,7072.0,65.2564,65.3989,65.2564,65.3799,7072.0
2023-02-03 10:25:00,68.79,68.79,68.65,68.68,5170.0,65.3609,65.3609,65.2279,65.2564,5170.0
2023-02-03 10:30:00,68.74,68.8,68.64,68.79,5489.0,65.3134,65.3704,65.2184,65.3609,5489.0
2023-02-03 10:35:00,68.82,68.82,68.71,68.71,4340.0,65.3894,65.3894,65.2849,65.2849,4340.0
2023-02-03 10:40:00,68.7,68.82,68.64,68.77,4300.0,65.2754,65.3894,65.2184,65.3419,4300.0
2023-02-03 10:45:00,68.76,68.84,68.68,68.7,7578.0,65.3324,65.4084,65.2564,65.2754,7578.0
2023-02-03 10:50:00,68.65,68.66,68.47,68.47,9394.0,65.2279,65.2374,65.0569,65.0569,9394.0
2023-02-03 10:55:00,68.44,68.49,68.32,68.48,12817.0,65.0284,65.0759,64.9144,65.0664,12817.0
2023-02-03 11:00:00,68.46,68.56,68.46,68.47,15528.0,65.0474,65.1424,65.0474,65.0569,15528.0
2023-02-03 11:05:00,68.49,68.51,68.39,68.46,7715.0,65.0759,65.0949,64.9809,65.0474,7715.0
2023-02-03 11:10:00,68.45,68.7,68.45,68.68,5367.0,65.0379,65.2754,65.0379,65.2564,5367.0
2023-02-03 11:15:00,68.67,68.71,68.58,68.59,5823.0,65.2469,65.2849,65.1614,65.1709,5823.0
2023-02-03 11:20:00,68.6,68.61,68.55,68.55,5603.0,65.1804,65.1899,65.1329,65.1329,5603.0
2023-02-03 11:25:00,68.54,68.68,68.53,68.67,6723.0,65.1234,65.2564,65.1139,65.2469,6723.0
2023-02-03 11:30:00,68.69,68.86,68.68,68.86,3397.0,65.2659,65.4274,65.2564,65.4274,3397.0
2023-02-03 11:35:00,68.83,68.85,68.65,68.67,10025.0,65.3989,65.4179,65.2279,65.2469,10025.0
2023-02-03 11:40:00,68.67,68.75,68.6,68.63,6900.0,65.2469,65.3229,65.1804,65.2089,6900.0
2023-02-03 11:45:00,68.66,68.67,68.53,68.53,5514.0,65.2374,65.2469,65.1139,65.1139,5514.0
2023-02-03 11:50:00,68.56,68.63,68.55,68.56,5800.0,65.1424,65.2089,65.1329,65.1424,5800.0
2023-02-03 11:55:00,68.56,68.59,68.44,68.45,5738.0,65.1424,65.1709,65.0284,65.0379,5738.0
2023-02-03 12:00:00,68.45,68.49,68.42,68.49,4507.0,65.0379,65.0759,65.0094,65.0759,4507.0
2023-02-03 12:05:00,68.48,68.57,68.46,68.52,4666.0,65.0664,65.1519,65.0474,65.1044,4666.0
2023-02-03 12:10:00,68.54,68.57,68.5,68.57,2957.0,65.1234,65.1519,65.0854,65.1519,2957.0
2023-02-03 12:15:00,68.59,68.59,68.55,68.57,1910.0,65.1709,65.1709,65.1329,65.1519,1910.0
2023-02-03 12:20:00,68.57,68.65,68.55,68.65,4011.0,65.1519,65.2279,65.1329,65.2279,4011.0
2023-02-03 12:25:00,68.63,68.64,68.6,68.61,3670.0,65.2089,65.2184,65.1804,65.1899,3670.0
2023-02-03 12:30:00,68.59,68.63,68.57,68.61,2909.0,65.1709,65.2089,65.1519,65.1899,2909.0
2023-02-03 12:35:00,68.63,68.67,68.61,68.61,3703.0,65.2089,65.2469,65.1899,65.1899,3703.0
2023-02-03 12:40:00,68.61,68.67,68.6,68.6,2691.0,65.1899,65.2469,65.1804,65.1804,2691.0
2023-02-03 12:45:00,68.58,68.63,68.51,68.52,2507.0,65.1614,65.2089,65.0949,65.1044,2507.0
2023-02-03 12:50:00,68.52,68.56,68.4,68.45,7435.0,65.1044,65.1424,64.9904,65.0379,7435.0
2023-02-03 12:55:00,68.44,68.45,68.19,68.21,4375.0,65.0284,65.0379,64.7908,64.8098,4375.0
2023-02-03 13:00:00,68.24,68.24,68.15,68.16,3216.0,64.8384,64.8384,64.7528,64.7623,3216.0
2023-02-03 13:05:00,68.16,68.23,68.04,68.05,4906.0,64.7623,64.8288,64.6483,64.6578,4906.0
2023-02-03 13:10:00,68.0,68.09,67.98,68.09,5345.0,64.6103,64.6958,64.5913,64.6958,5345.0
2023-02-03 13:15:00,68.09,68.1,67.95,68.05,6058.0,64.6958,64.7053,64.5628,64.6578,6058.0
2023-02-03 13:20:00,68.04,68.11,68.0,68.06,7280.0,64.6483,64.7148,64.6103,64.6673,7280.0
2023-02-03 13:25:00,68.07,68.12,68.03,68.04,5170.0,64.6768,64.7243,64.6388,64.6483,5170.0
2023-02-03 13:30:00,68.03,68.06,67.96,68.03,3400.0,64.6388,64.6673,64.5723,64.6388,3400.0
2023-02-03 13:35:00,68.0,68.07,67.99,68.04,5525.0,64.6103,64.6768,64.6008,64.6483,5525.0
2023-02-03 13:40:00,68.03,68.05,67.92,67.93,6048.0,64.6388,64.6578,64.5343,64.5438,6048.0
2023-02-03 13:45:00,67.91,68.02,67.85,67.97,5154.0,64.5248,64.6293,64.4678,64.5818,5154.0
2023-02-03 13:50:00,67.97,68.06,67.96,68.05,3624.0,64.5818,64.6673,64.5723,64.6578,3624.0
2023-02-03 13:55:00,68.04,68.13,68.02,68.03,3726.0,64.6483,64.7338,64.6293,64.6388,3726.0
2023-02-03 14:00:00,68.0,68.0,67.83,67.83,5820.0,64.6103,64.6103,64.4488,64.4488,5820.0
2023-02-03 14:05:00,67.83,67.9,67.79,67.79,5032.0,64.4488,64.5153,64.4108,64.4108,5032.0
2023-02-03 14:10:00,67.78,67.84,67.72,67.82,5278.0,64.4013,64.4583,64.3443,64.4393,5278.0
2023-02-03 14:15:00,67.81,67.82,67.7,67.72,3800.0,64.4298,64.4393,64.3253,64.3443,3800.0
2023-02-03 14:20:00,67.73,67.76,67.6,67.6,3622.0,64.3538,64.3823,64.2303,64.2303,3622.0
2023-02-03 14:25:00,67.61,67.69,67.59,67.69,5594.0,64.2398,64.3158,64.2208,64.3158,5594.0
2023-02-03 14:30:00,67.68,67.71,67.59,67.66,8891.0,64.3063,64.3348,64.2208,64.2873,8891.0
2023-02-03 14:35:00,67.67,67.8,67.66,67.79,7502.0,64.2968,64.4203,64.2873,64.4108,7502.0
2023-02-03 14:40:00,67.78,67.8,67.58,67.6,7160.0,64.4013,64.4203,64.2113,64.2303,7160.0
2023-02-03 14:45:00,67.6,67.62,67.55,67.58,8055.0,64.2303,64.2493,64.1827,64.2113,8055.0
2023-02-03 14:50:00,67.58,67.58,67.47,67.51,10711.0,64.2113,64.2113,64.1067,64.1447,10711.0
2023-02-03 14:55:00,67.49,67.55,67.38,67.43,16440.0,64.1257,64.1827,64.0212,64.0687,16440.0
2023-02-03 15:00:00,67.4,67.41,67.34,67.37,5933.0,64.0402,64.0497,63.9832,64.0117,5933.0
2023-02-03 15:05:00,67.36,67.51,67.32,67.5,6071.0,64.0022,64.1447,63.9642,64.1352,6071.0
2023-02-03 15:10:00,67.5,67.61,67.47,67.61,10019.0,64.1352,64.2398,64.1067,64.2398,10019.0
2023-02-03 15:15:00,67.6,67.7,67.55,67.69,10366.0,64.2303,64.3253,64.1827,64.3158,10366.0
2023-02-03 15:20:00,67.69,67.73,67.62,67.63,13798.0,64.3158,64.3538,64.2493,64.2588,13798.0
2023-02-03 15:25:00,67.63,67.67,67.6,67.62,12304.0,64.2588,64.2968,64.2303,64.2493,12304.0
2023-02-03 15:30:00,67.61,67.79,67.6,67.6,12009.0,64.2398,64.4108,64.2303,64.2303,12009.0
2023-02-03 15:35:00,67.59,67.64,67.55,67.61,11623.0,64.2208,64.2683,64.1827,64.2398,11623.0
2023-02-03 15:40:00,67.59,67.74,67.57,67.61,14220.0,64.2208,64.3633,64.2017,64.2398,14220.0
2023-02-03 15:45:00,67.6,67.63,67.48,67.48,20128.0,64.2303,64.2588,64.1162,64.1162,20128.0
2023-02-03 15:50:00,67.49,67.57,67.43,67.53,51535.0,64.1257,64.2017,64.0687,64.1637,51535.0
2023-02-03 15:55:00,67.54,67.72,67.54,67.62,160191.0,64.1732,64.3443,64.1732,64.2493,160191.0
2023-02-06 09:30:00,66.84,67.09,66.62,66.74,14363.0,63.5081,63.7457,63.2991,63.4131,14363.0
2023-02-06 09:35:00,66.71,66.86,66.7,66.81,6429.0,63.3846,63.5271,63.3751,63.4796,6429.0
2023-02-06 09:40:00,66.81,66.84,66.55,66.59,2347.0,63.4796,63.5081,63.2326,63.2706,2347.0
2023-02-06 09:45:00,66.55,66.63,66.52,66.59,3785.0,63.2326,63.3086,63.2041,63.2706,3785.0
2023-02-06 09:50:00,66.59,66.59,66.2,66.31,4189.0,63.2706,63.2706,62.9,63.0046,4189.0
2023-02-06 09:55:00,66.34,66.49,66.33,66.49,4611.0,63.0331,63.1756,63.0236,63.1756,4611.0
2023-02-06 10:00:00,66.51,66.71,66.48,66.68,7863.0,63.1946,63.3846,63.1661,63.3561,7863.0
2023-02-06 10:05:00,66.66,66.67,66.47,66.66,9650.0,63.3371,63.3466,63.1566,63.3371,9650.0
2023-02-06 10:10:00,66.63,66.64,66.44,66.57,5522.0,63.3086,63.3181,63.1281,63.2516,5522.0
2023-02-06 10:15:00,66.53,66.54,66.29,66.31,8240.0,63.2136,63.2231,62.9856,63.0046,8240.0
2023-02-06 10:20:00,66.32,66.32,66.2,66.21,7633.0,63.0141,63.0141,62.9,62.9095,7633.0
2023-02-06 10:25:00,66.2,66.22,66.14,66.18,7922.0,62.9,62.919,62.843,62.881,7922.0
2023-02-06 10:30:00,66.16,66.34,66.13,66.32,16119.0,62.862,63.0331,62.8335,63.0141,16119.0
2023-02-06 10:35:00,66.34,66.35,66.25,66.35,4545.0,63.0331,63.0426,62.9475,63.0426,4545.0
2023-02-06 10:40:00,66.35,66.4,66.33,66.36,4181.0,63.0426,63.0901,63.0236,63.0521,4181.0
2023-02-06 10:45:00,66.31,66.43,66.25,66.43,3716.0,63.0046,63.1186,62.9475,63.1186,3716.0
2023-02-06 10:50:00,66.41,66.6,66.41,66.56,7918.0,63.0996,63.2801,63.0996,63.2421,7918.0
2023-02-06 10:55:00,66.5,66.6,66.48,66.6,3201.0,63.1851,63.2801,63.1661,63.2801,3201.0
2023-02-06 11:00:00,66.56,66.6,66.5,66.51,3728.0,63.2421,63.2801,63.1851,63.1946,3728.0
2023-02-06 11:05:00,66.52,66.68,66.52,66.58,5048.0,63.2041,63.3561,63.2041,63.2611,5048.0
2023-02-06 11:10:00,66.56,66.6,66.44,66.49,4032.0,63.2421,63.2801,63.1281,63.1756,4032.0
2023-02-06 11:15:00,66.51,66.62,66.47,66.62,4000.0,63.1946,63.2991,63.1566,63.2991,4000.0
2023-02-06 11:20:00,66.59,66.59,66.53,66.53,4324.0,63.2706,63.2706,63.2136,63.2136,4324.0
2023-02-06 11:25:00,66.53,66.61,66.49,66.57,11487.0,63.2136,63.2896,63.1756,63.2516,11487.0
2023-02-06 11:30:00,66.58,66.73,66.58,66.64,4713.0,63.2611,63.4036,63.2611,63.3181,4713.0
2023-02-06 11:35:00,66.61,66.63,66.55,66.55,4670.0,63.2896,63.3086,63.2326,63.2326,4670.0
2023-02-06 11:40:00,66.54,66.54,66.43,66.43,3853.0,63.2231,63.2231,63.1186,63.1186,3853.0
2023-02-06 11:45:00,66.41,66.42,66.3,66.34,5200.0,63.0996,63.1091,62.9951,63.0331,5200.0
2023-02-06 11:50:00,66.33,66.36,66.3,66.33,3457.0,63.0236,63.0521,62.9951,63.0236,3457.0
2023-02-06 11:55:00,66.32,66.35,66.24,66.31,4164.0,63.0141,63.0426,62.938,63.0046,4164.0
2023-02-06 12:00:00,66.33,66.34,66.21,66.27,5842.0,63.0236,63.0331,62.9095,62.9666,5842.0
2023-02-06 12:05:00,66.27,66.38,66.27,66.38,3140.0,62.9666,63.0711,62.9666,63.0711,3140.0
2023-02-06 12:10:00,66.39,66.4,66.32,66.34,2700.0,63.0806,63.0901,63.0141,63.0331,2700.0
2023-02-06 12:15:00,66.34,66.37,66.28,66.3,20329.0,63.0331,63.0616,62.9761,62.9951,20329.0
2023-02-06 12:20:00,66.26,66.29,66.23,66.24,5098.0,62.957,62.9856,62.9285,62.938,5098.0
2023-02-06 12:25:00,66.26,66.34,66.26,66.34,3650.0,62.957,63.0331,62.957,63.0331,3650.0
2023-02-06 12:30:00,66.35,66.44,66.31,66.33,4021.0,63.0426,63.1281,63.0046,63.0236,4021.0
2023-02-06 12:35:00,66.34,66.42,66.34,66.42,2600.0,63.0331,63.1091,63.0331,63.1091,2600.0
2023-02-06 12:40:00,66.41,66.45,66.3,66.31,3699.0,63.0996,63.1376,62.9951,63.0046,3699.0
2023-02-06 12:45:00,66.31,66.46,66.31,66.39,1600.0,63.0046,63.1471,63.0046,63.0806,1600.0
2023-02-06 12:50:00,66.38,66.39,66.26,66.28,5800.0,63.0711,63.0806,62.957,62.9761,5800.0
2023-02-06 12:55:00,66.27,66.28,66.24,66.24,2900.0,62.9666,62.9761,62.938,62.938,2900.0
2023-02-06 13:00:00,66.22,66.24,66.13,66.13,5235.0,62.919,62.938,62.8335,62.8335,5235.0
2023-02-06 13:05:00,66.13,66.19,66.11,66.19,3500.0,62.8335,62.8905,62.8145,62.8905,3500.0
2023-02-06 13:10:00,66.2,66.26,66.08,66.24,2372.0,62.9,62.957,62.786,62.938,2372.0
2023-02-06 13:15:00,66.26,66.3,66.24,66.3,3950.0,62.957,62.9951,62.938,62.9951,3950.0
2023-02-06 13:20:00,66.28,66.3,66.23,66.23,2210.0,62.9761,62.9951,62.9285,62.9285,2210.0
2023-02-06 13:25:00,66.25,66.29,66.22,66.23,2457.0,62.9475,62.9856,62.919,62.9285,2457.0
2023-02-06 13:30:00,66.21,66.35,66.19,66.31,4149.0,62.9095,63.0426,62.8905,63.0046,4149.0
2023-02-06 13:35:00,66.31,66.37,66.26,66.36,3066.0,63.0046,63.0616,62.957,63.0521,3066.0
2023-02-06 13:40:00,66.39,66.43,66.37,66.42,5625.0,63.0806,63.1186,63.0616,63.1091,5625.0
2023-02-06 13:45:00,66.44,66.45,66.28,66.28,3300.0,63.1281,63.1376,62.9761,62.9761,3300.0
2023-02-06 13:50:00,66.28,66.38,66.26,66.27,4525.0,62.9761,63.0711,62.957,62.9666,4525.0
2023-02-06 13:55:00,66.28,66.41,66.28,66.39,2962.0,62.9761,63.0996,62.9761,63.0806,2962.0
2023-02-06 14:00:00,66.36,66.44,66.36,66.44,4800.0,63.0521,63.1281,63.0521,63.1281,4800.0
2023-02-06 14:05:00,66.42,66.43,66.34,66.36,5337.0,63.1091,63.1186,63.0331,63.0521,5337.0
2023-02-06 14:10:00,66.37,66.38,66.32,66.36,3278.0,63.0616,63.0711,63.0141,63.0521,3278.0
2023-02-06 14:15:00,66.36,66.47,66.36,66.44,2700.0,63.0521,63.1566,63.0521,63.1281,2700.0
2023-02-06 14:20:00,66.44,66.48,66.41,66.42,2800.0,63.1281,63.1661,63.0996,63.1091,2800.0
2023-02-06 14:25:00,66.4,66.44,66.38,66.39,3000.0,63.0901,63.1281,63.0711,63.0806,3000.0
2023-02-06 14:30:00,66.41,66.41,66.37,66.37,3785.0,63.0996,63.0996,63.0616,63.0616,3785.0
2023-02-06 14:35:00,66.36,66.37,66.29,66.3,5826.0,63.0521,63.0616,62.9856,62.9951,5826.0
2023-02-06 14:40:00,66.28,66.39,66.28,66.32,155615.0,62.9761,63.0806,62.9761,63.0141,155615.0
2023-02-06 14:45:00,66.34,66.35,66.29,66.33,5600.0,63.0331,63.0426,62.9856,63.0236,5600.0
2023-02-06 14:50:00,66.31,66.38,66.22,66.38,6046.0,63.0046,63.0711,62.919,63.0711,6046.0
2023-02-06 14:55:00,66.38,66.38,66.31,66.34,5365.0,63.0711,63.0711,63.0046,63.0331,5365.0
2023-02-06 15:00:00,66.34,66.39,66.33,66.36,3899.0,63.0331,63.0806,63.0236,63.0521,3899.0
2023-02-06 15:05:00,66.36,66.36,66.27,66.29,6991.0,63.0521,63.0521,62.9666,62.9856,6991.0
2023-02-06 15:10:00,66.29,66.29,66.12,66.12,2922.0,62.9856,62.9856,62.824,62.824,2922.0
2023-02-06 15:15:00,66.09,66.16,66.04,66.15,4680.0,62.7955,62.862,62.748,62.8525,4680.0
2023-02-06 15:20:00,66.15,66.17,66.0,66.0,8039.0,62.8525,62.8715,62.71,62.71,8039.0
2023-02-06 15:25:00,66.0,66.02,65.94,65.95,14051.0,62.71,62.729,62.653,62.6625,14051.0
2023-02-06 15:30:00,65.94,66.08,65.88,66.07,12037.0,62.653,62.786,62.596,62.7765,12037.0
2023-02-06 15:35:00,66.08,66.19,66.08,66.11,12339.0,62.786,62.8905,62.786,62.8145,12339.0
2023-02-06 15:40:00,66.1,66.18,66.09,66.11,17638.0,62.805,62.881,62.7955,62.8145,17638.0
2023-02-06 15:45:00,66.09,66.18,66.07,66.08,28976.0,62.7955,62.881,62.7765,62.786,28976.0
2023-02-06 15:50:00,66.11,66.21,66.06,66.18,32697.0,62.8145,62.9095,62.767,62.881,32697.0
2023-02-06 15:55:00,66.18,66.19,66.06,66.09,134920.0,62.881,62.8905,62.767,62.7955,134920.0
2023-02-07 09:30:00,65.92,65.93,65.64,65.82,17304.0,62.634,62.6435,62.368,62.539,17304.0
2023-02-07 09:35:00,65.8,66.01,65.77,65.91,3826.0,62.52,62.7195,62.4915,62.6245,3826.0
2023-02-07 09:40:00,65.99,66.11,65.94,66.01,7412.0,62.7005,62.8145,62.653,62.7195,7412.0
2023-02-07 09:45:00,65.98,66.06,65.96,66.03,7967.0,62.691,62.767,62.672,62.7385,7967.0
2023-02-07 09:50:00,66.0,66.19,66.0,66.16,11532.0,62.71,62.8905,62.71,62.862,11532.0
2023-02-07 09:55:00,66.18,66.18,66.01,66.03,18442.0,62.881,62.881,62.7195,62.7385,18442.0
2023-02-07 10:00:00,66.03,66.44,66.01,66.44,15246.0,62.7385,63.1281,62.7195,63.1281,15246.0
2023-02-07 10:05:00,66.42,66.62,66.38,66.59,10886.0,63.1091,63.2991,63.0711,63.2706,10886.0
2023-02-07 10:10:00,66.59,66.69,66.47,66.54,15620.0,63.2706,63.3656,63.1566,63.2231,15620.0
2023-02-07 10:15:00,66.55,66.57,66.44,66.52,13835.0,63.2326,63.2516,63.1281,63.2041,13835.0
2023-02-07 10:20:00,66.53,66.6,66.49,66.52,11101.0,63.2136,63.2801,63.1756,63.2041,11101.0
2023-02-07 10:25:00,66.53,66.66,66.46,66.63,8764.0,63.2136,63.3371,63.1471,63.3086,8764.0
2023-02-07 10:30:00,66.64,66.69,66.63,66.67,2957.0,63.3181,63.3656,63.3086,63.3466,2957.0
2023-02-07 10:35:00,66.68,66.75,66.61,66.72,2612.0,63.3561,63.4226,63.2896,63.3941,2612.0
2023-02-07 10:40:00,66.72,66.87,66.72,66.83,5236.0,63.3941,63.5366,63.3941,63.4986,5236.0
2023-02-07 10:45:00,66.81,66.89,66.8,66.89,2466.0,63.4796,63.5556,63.4701,63.5556,2466.0
2023-02-07 10:50:00,66.9,66.95,66.73,66.74,6162.0,63.5651,63.6127,63.4036,63.4131,6162.0
2023-02-07 10:55:00,66.74,66.74,66.63,66.68,5320.0,63.4131,63.4131,63.3086,63.3561,5320.0
2023-02-07 11:00:00,66.71,66.75,66.66,66.72,4525.0,63.3846,63.4226,63.3371,63.3941,4525.0
2023-02-07 11:05:00,66.7,66.93,66.7,66.84,6776.0,63.3751,63.5937,63.3751,63.5081,6776.0
2023-02-07 11:10:00,66.8,66.83,66.74,66.83,15632.0,63.4701,63.4986,63.4131,63.4986,15632.0
2023-02-07 11:15:00,66.83,66.87,66.77,66.78,4322.0,63.4986,63.5366,63.4416,63.4511,4322.0
2023-02-07 11:20:00,66.8,66.87,66.78,66.83,4443.0,63.4701,63.5366,63.4511,63.4986,4443.0
2023-02-07 11:25:00,66.87,66.92,66.86,66.92,4377.0,63.5366,63.5842,63.5271,63.5842,4377.0
2023-02-07 11:30:00,66.92,67.05,66.9,67.05,2651.0,63.5842,63.7077,63.5651,63.7077,2651.0
2023-02-07 11:35:00,67.05,67.08,67.02,67.05,5939.0,63.7077,63.7362,63.6792,63.7077,5939.0
2023-02-07 11:40:00,67.04,67.04,66.92,66.92,5677.0,63.6982,63.6982,63.5842,63.5842,5677.0
2023-02-07 11:45:00,66.95,67.01,66.95,66.97,4534.0,63.6127,63.6697,63.6127,63.6317,4534.0
2023-02-07 11:50:00,66.99,67.04,66.99,67.02,3177.0,63.6507,63.6982,63.6507,63.6792,3177.0
2023-02-07 11:55:00,66.98,67.05,66.97,67.03,4106.0,63.6412,63.7077,63.6317,63.6887,4106.0
2023-02-07 12:00:00,67.05,67.15,67.05,67.15,2514.0,63.7077,63.8027,63.7077,63.8027,2514.0
2023-02-07 12:05:00,67.12,67.14,67.03,67.03,108662.0,63.7742,63.7932,63.6887,63.6887,108662.0
2023-02-07 12:10:00,67.03,67.09,66.98,66.98,13600.0,63.6887,63.7457,63.6412,63.6412,13600.0
2023-02-07 12:15:00,66.98,67.03,66.96,67.02,4275.0,63.6412,63.6887,63.6222,63.6792,4275.0
2023-02-07 12:20:00,67.03,67.03,66.77,66.78,6019.0,63.6887,63.6887,63.4416,63.4511,6019.0
2023-02-07 12:25:00,66.78,66.85,66.73,66.84,2450.0,63.4511,63.5176,63.4036,63.5081,2450.0
2023-02-07 12:30:00,66.86,66.9,66.77,66.77,4606.0,63.5271,63.5651,63.4416,63.4416,4606.0
2023-02-07 12:35:00,66.77,66.84,66.77,66.82,2884.0,63.4416,63.5081,63.4416,63.4891,2884.0
2023-02-07 12:40:00,66.83,67.05,66.73,66.95,16929.0,63.4986,63.7077,63.4036,63.6127,16929.0
2023-02-07 12:45:00,66.98,67.23,66.94,67.23,35421.0,63.6412,63.8787,63.6032,63.8787,35421.0
2023-02-07 12:50:00,67.22,67.39,67.09,67.38,11179.0,63.8692,64.0307,63.7457,64.0212,11179.0
2023-02-07 12:55:00,67.36,67.44,67.29,67.29,22396.0,64.0022,64.0782,63.9357,63.9357,22396.0
2023-02-07 13:00:00,67.32,67.42,67.23,67.23,32683.0,63.9642,64.0592,63.8787,63.8787,32683.0
2023-02-07 13:05:00,67.19,67.36,67.15,67.21,23861.0,63.8407,64.0022,63.8027,63.8597,23861.0
2023-02-07 13:10:00,67.25,67.28,67.05,67.08,16202.0,63.8977,63.9262,63.7077,63.7362,16202.0
2023-02-07 13:15:00,67.09,67.1,66.84,66.97,21540.0,63.7457,63.7552,63.5081,63.6317,21540.0
2023-02-07 13:20:00,66.95,66.97,66.75,66.83,18068.0,63.6127,63.6317,63.4226,63.4986,18068.0
2023-02-07 13:25:00,66.79,66.9,66.51,66.51,16683.0,63.4606,63.5651,63.1946,63.1946,16683.0
2023-02-07 13:30:00,66.49,66.49,66.19,66.19,12111.0,63.1756,63.1756,62.8905,62.8905,12111.0
2023-02-07 13:35:00,66.24,66.4,66.21,66.31,4825.0,62.938,63.0901,62.9095,63.0046,4825.0
2023-02-07 13:40:00,66.34,66.52,66.31,66.39,7098.0,63.0331,63.2041,63.0046,63.0806,7098.0
2023-02-07 13:45:00,66.41,66.41,66.18,66.19,6024.0,63.0996,63.0996,62.881,62.8905,6024.0
2023-02-07 13:50:00,66.2,66.48,66.15,66.42,5400.0,62.9,63.1661,62.8525,63.1091,5400.0
2023-02-07 13:55:00,66.42,66.48,66.35,66.42,3116.0,63.1091,63.1661,63.0426,63.1091,3116.0
2023-02-07 14:00:00,66.42,66.64,66.4,66.61,3848.0,63.1091,63.3181,63.0901,63.2896,3848.0
2023-02-07 14:05:00,66.59,66.82,66.58,66.77,9379.0,63.2706,63.4891,63.2611,63.4416,9379.0
2023-02-07 14:10:00,66.78,66.85,66.71,66.75,9376.0,63.4511,63.5176,63.3846,63.4226,9376.0
2023-02-07 14:15:00,66.79,66.87,66.77,66.79,12688.0,63.4606,63.5366,63.4416,63.4606,12688.0
2023-02-07 14:20:00,66.77,66.92,66.71,66.88,6299.0,63.4416,63.5842,63.3846,63.5461,6299.0
2023-02-07 14:25:00,66.89,66.96,66.88,66.92,3574.0,63.5556,63.6222,63.5461,63.5842,3574.0
2023-02-07 14:30:00,66.92,67.1,66.9,67.02,8422.0,63.5842,63.7552,63.5651,63.6792,8422.0
2023-02-07 14:35:00,67.02,67.06,67.02,67.03,3400.0,63.6792,63.7172,63.6792,63.6887,3400.0
2023-02-07 14:40:00,67.02,67.1,66.97,66.99,7355.0,63.6792,63.7552,63.6317,63.6507,7355.0
2023-02-07 14:45:00,67.02,67.05,66.99,66.99,8825.0,63.6792,63.7077,63.6507,63.6507,8825.0
2023-02-07 14:50:00,66.99,67.02,66.94,66.99,6981.0,63.6507,63.6792,63.6032,63.6507,6981.0
2023-02-07 14:55:00,66.97,67.02,66.96,67.01,4425.0,63.6317,63.6792,63.6222,63.6697,4425.0
2023-02-07 15:00:00,67.02,67.07,66.94,66.97,22513.0,63.6792,63.7267,63.6032,63.6317,22513.0
2023-02-07 15:05:00,66.94,66.97,66.82,66.83,6877.0,63.6032,63.6317,63.4891,63.4986,6877.0
2023-02-07 15:10:00,66.86,66.97,66.86,66.9,7386.0,63.5271,63.6317,63.5271,63.5651,7386.0
2023-02-07 15:15:00,66.92,66.97,66.88,66.96,9015.0,63.5842,63.6317,63.5461,63.6222,9015.0
2023-02-07 15:20:00,66.95,67.12,66.95,67.04,16003.0,63.6127,63.7742,63.6127,63.6982,16003.0
2023-02-07 15:25:00,67.03,67.18,67.0,67.17,6340.0,63.6887,63.8312,63.6602,63.8217,6340.0
2023-02-07 15:30:00,67.15,67.2,67.1,67.17,10878.0,63.8027,63.8502,63.7552,63.8217,10878.0
2023-02-07 15:35:00,67.18,67.18,67.03,67.11,8513.0,63.8312,63.8312,63.6887,63.7647,8513.0
2023-02-07 15:40:00,67.12,67.17,67.09,67.11,13092.0,63.7742,63.8217,63.7457,63.7647,13092.0
2023-02-07 15:45:00,67.1,67.24,67.09,67.2,20900.0,63.7552,63.8882,63.7457,63.8502,20900.0
2023-02-07 15:50:00,67.23,67.44,67.09,67.43,37838.0,63.8787,64.0782,63.7457,64.0687,37838.0
2023-02-07 15:55:00,67.44,67.52,67.34,67.42,111506.0,64.0782,64.1542,63.9832,64.0592,111506.0
2023-02-08 09:30:00,66.97,67.01,66.84,66.88,9203.0,63.6317,63.6697,63.5081,63.5461,9203.0
2023-02-08 09:35:00,66.88,67.03,66.83,67.0,4480.0,63.5461,63.6887,63.4986,63.6602,4480.0
2023-02-08 09:40:00,66.98,67.13,66.98,67.13,2300.0,63.6412,63.7837,63.6412,63.7837,2300.0
2023-02-08 09:45:00,67.11,67.12,66.92,66.99,6571.0,63.7647,63.7742,63.5842,63.6507,6571.0
2023-02-08 09:50:00,66.95,66.99,66.88,66.98,3991.0,63.6127,63.6507,63.5461,63.6412,3991.0
2023-02-08 09:55:00,67.01,67.07,66.98,67.01,21990.0,63.6697,63.7267,63.6412,63.6697,21990.0
2023-02-08 10:00:00,67.01,67.07,66.97,67.04,18900.0,63.6697,63.7267,63.6317,63.6982,18900.0
2023-02-08 10:05:00,67.03,67.04,66.85,66.85,22200.0,63.6887,63.6982,63.5176,63.5176,22200.0
2023-02-08 10:10:00,66.85,66.88,66.82,66.87,2621.0,63.5176,63.5461,63.4891,63.5366,2621.0
2023-02-08 10:15:00,66.95,67.16,66.95,67.12,5038.0,63.6127,63.8122,63.6127,63.7742,5038.0
2023-02-08 10:20:00,67.09,67.09,66.88,66.89,1700.0,63.7457,63.7457,63.5461,63.5556,1700.0
2023-02-08 10:25:00,66.86,66.88,66.81,66.81,2841.0,63.5271,63.5461,63.4796,63.4796,2841.0
2023-02-08 10:30:00,66.78,66.78,66.49,66.59,4602.0,63.4511,63.4511,63.1756,63.2706,4602.0
2023-02-08 10:35:00,66.58,66.58,66.45,66.54,4368.0,63.2611,63.2611,63.1376,63.2231,4368.0
2023-02-08 10:40:00,66.54,66.61,66.47,66.49,10177.0,63.2231,63.2896,63.1566,63.1756,10177.0
2023-02-08 10:45:00,66.51,66.57,66.5,66.54,4400.0,63.1946,63.2516,63.1851,63.2231,4400.0
2023-02-08 10:50:00,66.53,66.53,66.42,66.51,5622.0,63.2136,63.2136,63.1091,63.1946,5622.0
2023-02-08 10:55:00,66.52,66.59,66.48,66.51,1900.0,63.2041,63.2706,63.1661,63.1946,1900.0
2023-02-08 11:00:00,66.46,66.53,66.44,66.46,1700.0,63.1471,63.2136,63.1281,63.1471,1700.0
2023-02-08 11:05:00,66.48,66.57,66.48,66.54,2200.0,63.1661,63.2516,63.1661,63.2231,2200.0
2023-02-08 11:10:00,66.57,66.6,66.51,66.53,5200.0,63.2516,63.2801,63.1946,63.2136,5200.0
2023-02-08 11:15:00,66.55,66.61,66.53,66.59,4407.0,63.2326,63.2896,63.2136,63.2706,4407.0
2023-02-08 11:20:00,66.58,66.58,66.33,66.33,4539.0,63.2611,63.2611,63.0236,63.0236,4539.0
2023-02-08 11:25:00,66.33,66.33,66.17,66.31,4199.0,63.0236,63.0236,62.8715,63.0046,4199.0
2023-02-08 11:30:00,66.31,66.33,66.17,66.17,3290.0,63.0046,63.0236,62.8715,62.8715,3290.0
2023-02-08 11:35:00,66.19,66.28,66.19,66.26,2000.0,62.8905,62.9761,62.8905,62.957,2000.0
2023-02-08 11:40:00,66.18,66.18,66.06,66.1,4559.0,62.881,62.881,62.767,62.805,4559.0
2023-02-08 11:45:00,66.12,66.16,66.09,66.12,3500.0,62.824,62.862,62.7955,62.824,3500.0
2023-02-08 11:50:00,66.14,66.22,66.11,66.21,4600.0,62.843,62.919,62.8145,62.9095,4600.0
2023-02-08 11:55:00,66.2,66.41,66.19,66.37,5587.0,62.9,63.0996,62.8905,63.0616,5587.0
2023-02-08 12:00:00,66.37,66.4,66.32,66.32,3237.0,63.0616,63.0901,63.0141,63.0141,3237.0
2023-02-08 12:05:00,66.31,66.51,66.28,66.5,6423.0,63.0046,63.1946,62.9761,63.1851,6423.0
2023-02-08 12:10:00,66.52,66.65,66.5,66.5,6791.0,63.2041,63.3276,63.1851,63.1851,6791.0
2023-02-08 12:15:00,66.47,66.58,66.45,66.57,3635.0,63.1566,63.2611,63.1376,63.2516,3635.0
2023-02-08 12:20:00,66.58,66.68,66.58,66.67,3100.0,63.2611,63.3561,63.2611,63.3466,3100.0
2023-02-08 12:25:00,66.65,66.68,66.62,66.67,2820.0,63.3276,63.3561,63.2991,63.3466,2820.0
2023-02-08 12:30:00,66.7,66.73,66.65,66.67,4106.0,63.3751,63.4036,63.3276,63.3466,4106.0
2023-02-08 12:35:00,66.6,66.64,66.56,66.56,3169.0,63.2801,63.3181,63.2421,63.2421,3169.0
2023-02-08 12:40:00,66.55,66.55,66.45,66.45,1700.0,63.2326,63.2326,63.1376,63.1376,1700.0
2023-02-08 12:45:00,66.49,66.55,66.46,66.54,9627.0,63.1756,63.2326,63.1471,63.2231,9627.0
2023-02-08 12:50:00,66.55,66.62,66.53,66.55,4000.0,63.2326,63.2991,63.2136,63.2326,4000.0
2023-02-08 12:55:00,66.55,66.55,66.45,66.5,4322.0,63.2326,63.2326,63.1376,63.1851,4322.0
2023-02-08 13:00:00,66.52,66.6,66.47,66.57,13817.0,63.2041,63.2801,63.1566,63.2516,13817.0
2023-02-08 13:05:00,66.58,66.59,66.52,66.55,8668.0,63.2611,63.2706,63.2041,63.2326,8668.0
2023-02-08 13:10:00,66.56,66.63,66.55,66.56,8206.0,63.2421,63.3086,63.2326,63.2421,8206.0
2023-02-08 13:15:00,66.56,66.57,66.49,66.53,4316.0,63.2421,63.2516,63.1756,63.2136,4316.0
2023-02-08 13:20:00,66.55,66.68,66.52,66.68,3088.0,63.2326,63.3561,63.2041,63.3561,3088.0
2023-02-08 13:25:00,66.68,66.73,66.63,66.68,6904.0,63.3561,63.4036,63.3086,63.3561,6904.0
2023-02-08 13:30:00,66.68,66.68,66.58,66.6,3507.0,63.3561,63.3561,63.2611,63.2801,3507.0
2023-02-08 13:35:00,66.57,66.69,66.57,66.62,5100.0,63.2516,63.3656,63.2516,63.2991,5100.0
2023-02-08 13:40:00,66.66,66.72,66.64,66.71,2456.0,63.3371,63.3941,63.3181,63.3846,2456.0
2023-02-08 13:45:00,66.7,66.75,66.7,66.7,4177.0,63.3751,63.4226,63.3751,63.3751,4177.0
2023-02-08 13:50:00,66.71,66.8,66.7,66.78,4363.0,63.3846,63.4701,63.3751,63.4511,4363.0
2023-02-08 13:55:00,66.79,66.86,66.79,66.85,2763.0,63.4606,63.5271,63.4606,63.5176,2763.0
2023-02-08 14:00:00,66.86,66.86,66.78,66.84,4732.0,63.5271,63.5271,63.4511,63.5081,4732.0
2023-02-08 14:05:00,66.88,66.88,66.78,66.8,3010.0,63.5461,63.5461,63.4511,63.4701,3010.0
2023-02-08 14:10:00,66.82,66.94,66.8,66.93,3575.0,63.4891,63.6032,63.4701,63.5937,3575.0
2023-02-08 14:15:00,66.98,67.03,66.96,67.0,4047.0,63.6412,63.6887,63.6222,63.6602,4047.0
2023-02-08 14:20:00,66.99,66.99,66.91,66.91,6083.0,63.6507,63.6507,63.5746,63.5746,6083.0
2023-02-08 14:25:00,66.91,66.91,66.83,66.84,2328.0,63.5746,63.5746,63.4986,63.5081,2328.0
2023-02-08 14:30:00,66.86,66.92,66.85,66.85,7036.0,63.5271,63.5842,63.5176,63.5176,7036.0
2023-02-08 14:35:00,66.86,66.91,66.84,66.86,4384.0,63.5271,63.5746,63.5081,63.5271,4384.0
2023-02-08 14:40:00,66.86,66.89,66.71,66.8,6600.0,63.5271,63.5556,63.3846,63.4701,6600.0
2023-02-08 14:45:00,66.8,66.81,66.72,66.73,5488.0,63.4701,63.4796,63.3941,63.4036,5488.0
2023-02-08 14:50:00,66.74,66.82,66.74,66.79,6422.0,63.4131,63.4891,63.4131,63.4606,6422.0
2023-02-08 14:55:00,66.78,66.9,66.77,66.9,5031.0,63.4511,63.5651,63.4416,63.5651,5031.0
2023-02-08 15:00:00,66.89,66.92,66.79,66.79,3687.0,63.5556,63.5842,63.4606,63.4606,3687.0
2023-02-08 15:05:00,66.75,66.75,66.64,66.67,4683.0,63.4226,63.4226,63.3181,63.3466,4683.0
2023-02-08 15:10:00,66.65,66.66,66.6,66.63,5147.0,63.3276,63.3371,63.2801,63.3086,5147.0
2023-02-08 15:15:00,66.65,66.72,66.56,66.56,5746.0,63.3276,63.3941,63.2421,63.2421,5746.0
2023-02-08 15:20:00,66.55,66.64,66.55,66.64,6190.0,63.2326,63.3181,63.2326,63.3181,6190.0
2023-02-08 15:25:00,66.64,66.64,66.55,66.58,6504.0,63.3181,63.3181,63.2326,63.2611,6504.0
2023-02-08 15:30:00,66.55,66.66,66.55,66.59,5499.0,63.2326,63.3371,63.2326,63.2706,5499.0
2023-02-08 15:35:00,66.59,66.75,66.59,66.75,5626.0,63.2706,63.4226,63.2706,63.4226,5626.0
2023-02-08 15:40:00,66.75,66.75,66.68,66.69,4637.0,63.4226,63.4226,63.3561,63.3656,4637.0
2023-02-08 15:45:00,66.68,66.68,66.54,66.55,13841.0,63.3561,63.3561,63.2231,63.2326,13841.0
2023-02-08 15:50:00,66.56,66.79,66.56,66.75,17624.0,63.2421,63.4606,63.2421,63.4226,17624.0
2023-02-08 15:55:00,66.75,66.77,66.37,66.41,148743.0,63.4226,63.4416,63.0616,63.0996,148743.0
2023-02-09 09:30:00,66.76,67.26,66.76,66.97,25013.0,63.4321,63.9072,63.4321,63.6317,25013.0
2023-02-09 09:35:00,66.98,67.01,66.62,67.01,24410.0,63.6412,63.6697,63.2991,63.6697,24410.0
2023-02-09 09:40:00,66.99,67.07,66.93,66.93,25025.0,63.6507,63.7267,63.5937,63.5937,25025.0
2023-02-09 09:45:00,66.91,67.23,66.87,67.19,41642.0,63.5746,63.8787,63.5366,63.8407,41642.0
2023-02-09 09:50:00,67.21,67.25,66.87,66.92,24004.0,63.8597,63.8977,63.5366,63.5842,24004.0
2023-02-09 09:55:00,66.92,67.01,66.89,66.97,14870.0,63.5842,63.6697,63.5556,63.6317,14870.0
2023-02-09 10:00:00,66.97,67.11,66.87,66.97,32905.0,63.6317,63.7647,63.5366,63.6317,32905.0
2023-02-09 10:05:00,66.96,66.97,66.79,66.84,21080.0,63.6222,63.6317,63.4606,63.5081,21080.0
2023-02-09 10:10:00,66.83,66.88,66.75,66.76,55785.0,63.4986,63.5461,63.4226,63.4321,55785.0
2023-02-09 10:15:00,66.77,66.96,66.76,66.81,39675.0,63.4416,63.6222,63.4321,63.4796,39675.0
2023-02-09 10:20:00,66.83,66.91,66.7,66.7,14453.0,63.4986,63.5746,63.3751,63.3751,14453.0
2023-02-09 10:25:00,66.69,66.69,66.38,66.5,55036.0,63.3656,63.3656,63.0711,63.1851,55036.0
2023-02-09 10:30:00,66.49,66.77,66.49,66.63,15102.0,63.1756,63.4416,63.1756,63.3086,15102.0
2023-02-09 10:35:00,66.61,66.7,66.61,66.66,5081.0,63.2896,63.3751,63.2896,63.3371,5081.0
2023-02-09 10:40:00,66.68,66.73,66.47,66.5,12600.0,63.3561,63.4036,63.1566,63.1851,12600.0
2023-02-09 10:45:00,66.51,66.55,66.5,66.54,5439.0,63.1946,63.2326,63.1851,63.2231,5439.0
2023-02-09 10:50:00,66.54,66.62,66.5,66.53,17027.0,63.2231,63.2991,63.1851,63.2136,17027.0
2023-02-09 10:55:00,66.52,66.74,66.49,66.74,8235.0,63.2041,63.4131,63.1756,63.4131,8235.0
2023-02-09 11:00:00,66.83,66.83,66.61,66.64,15779.0,63.4986,63.4986,63.2896,63.3181,15779.0
2023-02-09 11:05:00,66.64,66.77,66.59,66.77,9061.0,63.3181,63.4416,63.2706,63.4416,9061.0
2023-02-09 11:10:00,66.79,66.87,66.77,66.83,7747.0,63.4606,63.5366,63.4416,63.4986,7747.0
2023-02-09 11:15:00,66.83,66.9,66.81,66.87,3463.0,63.4986,63.5651,63.4796,63.5366,3463.0
2023-02-09 11:20:00,66.86,66.87,66.73,66.75,6644.0,63.5271,63.5366,63.4036,63.4226,6644.0
2023-02-09 11:25:00,66.75,66.77,66.67,66.75,8995.0,63.4226,63.4416,63.3466,63.4226,8995.0
2023-02-09 11:30:00,66.75,66.88,66.74,66.86,4428.0,63.4226,63.5461,63.4131,63.5271,4428.0
2023-02-09 11:35:00,66.86,66.95,66.85,66.95,5231.0,63.5271,63.6127,63.5176,63.6127,5231.0
2023-02-09 11:40:00,66.94,66.95,66.85,66.94,5481.0,63.6032,63.6127,63.5176,63.6032,5481.0
2023-02-09 11:45:00,66.93,66.93,66.8,66.87,7493.0,63.5937,63.5937,63.4701,63.5366,7493.0
2023-02-09 11:50:00,66.86,66.88,66.81,66.85,6310.0,63.5271,63.5461,63.4796,63.5176,6310.0
2023-02-09 11:55:00,66.87,66.91,66.83,66.86,3962.0,63.5366,63.5746,63.4986,63.5271,3962.0
2023-02-09 12:00:00,66.84,66.92,66.81,66.82,3496.0,63.5081,63.5842,63.4796,63.4891,3496.0
2023-02-09 12:05:00,66.81,66.91,66.81,66.91,4538.0,63.4796,63.5746,63.4796,63.5746,4538.0
2023-02-09 12:10:00,66.91,66.91,66.88,66.89,2839.0,63.5746,63.5746,63.5461,63.5556,2839.0
2023-02-09 12:15:00,66.88,66.89,66.81,66.88,4370.0,63.5461,63.5556,63.4796,63.5461,4370.0
2023-02-09 12:20:00,66.9,66.9,66.81,66.81,2325.0,63.5651,63.5651,63.4796,63.4796,2325.0
2023-02-09 12:25:00,66.84,66.86,66.74,66.75,4700.0,63.5081,63.5271,63.4131,63.4226,4700.0
2023-02-09 12:30:00,66.73,66.73,66.6,66.61,6000.0,63.4036,63.4036,63.2801,63.2896,6000.0
2023-02-09 12:35:00,66.64,66.64,66.54,66.54,3043.0,63.3181,63.3181,63.2231,63.2231,3043.0
2023-02-09 12:40:00,66.53,66.66,66.53,66.6,4882.0,63.2136,63.3371,63.2136,63.2801,4882.0
2023-02-09 12:45:00,66.58,66.6,66.49,66.52,5691.0,63.2611,63.2801,63.1756,63.2041,5691.0
2023-02-09 12:50:00,66.51,66.56,66.49,66.52,9350.0,63.1946,63.2421,63.1756,63.2041,9350.0
2023-02-09 12:55:00,66.54,66.63,66.53,66.61,5161.0,63.2231,63.3086,63.2136,63.2896,5161.0
2023-02-09 13:00:00,66.59,66.6,66.45,66.5,6808.0,63.2706,63.2801,63.1376,63.1851,6808.0
2023-02-09 13:05:00,66.47,66.65,66.47,66.64,4500.0,63.1566,63.3276,63.1566,63.3181,4500.0
2023-02-09 13:10:00,66.63,66.67,66.55,66.57,4995.0,63.3086,63.3466,63.2326,63.2516,4995.0
2023-02-09 13:15:00,66.6,66.65,66.56,66.65,4160.0,63.2801,63.3276,63.2421,63.3276,4160.0
2023-02-09 13:20:00,66.62,66.62,66.5,66.51,2681.0,63.2991,63.2991,63.1851,63.1946,2681.0
2023-02-09 13:25:00,66.52,66.61,66.52,66.53,3260.0,63.2041,63.2896,63.2041,63.2136,3260.0
2023-02-09 13:30:00,66.53,66.64,66.5,66.6,4116.0,63.2136,63.3181,63.1851,63.2801,4116.0
2023-02-09 13:35:00,66.6,66.61,66.49,66.52,12712.0,63.2801,63.2896,63.1756,63.2041,12712.0
2023-02-09 13:40:00,66.53,66.54,66.46,66.51,5892.0,63.2136,63.2231,63.1471,63.1946,5892.0
2023-02-09 13:45:00,66.5,66.56,66.45,66.55,3937.0,63.1851,63.2421,63.1376,63.2326,3937.0
2023-02-09 13:50:00,66.55,66.56,66.43,66.45,5638.0,63.2326,63.2421,63.1186,63.1376,5638.0
2023-02-09 13:55:00,66.43,66.43,66.34,66.39,3079.0,63.1186,63.1186,63.0331,63.0806,3079.0
2023-02-09 14:00:00,66.37,66.44,66.29,66.33,7207.0,63.0616,63.1281,62.9856,63.0236,7207.0
2023-02-09 14:05:00,66.31,66.35,66.25,66.31,9800.0,63.0046,63.0426,62.9475,63.0046,9800.0
2023-02-09 14:10:00,66.32,66.32,66.18,66.2,6822.0,63.0141,63.0141,62.881,62.9,6822.0
2023-02-09 14:15:00,66.2,66.23,66.08,66.09,9838.0,62.9,62.9285,62.786,62.7955,9838.0
2023-02-09 14:20:00,66.08,66.15,66.05,66.09,7373.0,62.786,62.8525,62.7575,62.7955,7373.0
2023-02-09 14:25:00,66.09,66.12,66.06,66.06,3600.0,62.7955,62.824,62.767,62.767,3600.0
2023-02-09 14:30:00,66.06,66.13,66.03,66.05,6812.0,62.767,62.8335,62.7385,62.7575,6812.0
2023-02-09 14:35:00,66.04,66.14,66.04,66.13,4394.0,62.748,62.843,62.748,62.8335,4394.0
2023-02-09 14:40:00,66.13,66.23,66.12,66.17,5245.0,62.8335,62.9285,62.824,62.8715,5245.0
2023-02-09 14:45:00,66.17,66.2,66.09,66.2,5978.0,62.8715,62.9,62.7955,62.9,5978.0
2023-02-09 14:50:00,66.21,66.22,66.13,66.17,4228.0,62.9095,62.919,62.8335,62.8715,4228.0
2023-02-09 14:55:00,66.17,66.17,66.12,66.12,5673.0,62.8715,62.8715,62.824,62.824,5673.0
2023-02-09 15:00:00,66.11,66.11,65.96,65.96,5079.0,62.8145,62.8145,62.672,62.672,5079.0
2023-02-09 15:05:00,65.96,66.04,65.95,66.04,28161.0,62.672,62.748,62.6625,62.748,28161.0
2023-02-09 15:10:00,66.05,66.05,65.88,65.89,5980.0,62.7575,62.7575,62.596,62.6055,5980.0
2023-02-09 15:15:00,65.89,65.93,65.86,65.9,10808.0,62.6055,62.6435,62.577,62.615,10808.0
2023-02-09 15:20:00,65.89,65.96,65.83,65.85,18909.0,62.6055,62.672,62.5485,62.5675,18909.0
2023-02-09 15:25:00,65.86,65.86,65.8,65.83,7138.0,62.577,62.577,62.52,62.5485,7138.0
2023-02-09 15:30:00,65.83,65.83,65.69,65.69,12193.0,62.5485,62.5485,62.4155,62.4155,12193.0
2023-02-09 15:35:00,65.7,65.85,65.64,65.85,10571.0,62.425,62.5675,62.368,62.5675,10571.0
2023-02-09 15:40:00,65.84,65.92,65.79,65.91,7035.0,62.558,62.634,62.5105,62.6245,7035.0
2023-02-09 15:45:00,65.92,65.99,65.87,65.89,19665.0,62.634,62.7005,62.5865,62.6055,19665.0
2023-02-09 15:50:00,65.92,66.16,65.91,66.15,71579.0,62.634,62.862,62.6245,62.8525,71579.0
2023-02-09 15:55:00,66.15,66.15,65.94,65.99,127468.0,62.8525,62.8525,62.653,62.7005,127468.0
2023-02-10 09:30:00,65.88,65.96,65.61,65.71,17911.0,62.596,62.672,62.3395,62.4345,17911.0
2023-02-10 09:35:00,65.82,65.88,65.78,65.87,4710.0,62.539,62.596,62.501,62.5865,4710.0
2023-02-10 09:40:00,65.95,65.99,65.77,65.77,19870.0,62.6625,62.7005,62.4915,62.4915,19870.0
2023-02-10 09:45:00,65.73,66.02,65.73,65.86,11815.0,62.4535,62.729,62.4535,62.577,11815.0
2023-02-10 09:50:00,65.84,65.9,65.75,65.87,16303.0,62.558,62.615,62.4725,62.5865,16303.0
2023-02-10 09:55:00,65.84,65.95,65.83,65.84,10745.0,62.558,62.6625,62.5485,62.558,10745.0
2023-02-10 10:00:00,65.85,65.95,65.8,65.93,7060.0,62.5675,62.6625,62.52,62.6435,7060.0
2023-02-10 10:05:00,65.93,66.1,65.93,66.09,8190.0,62.6435,62.805,62.6435,62.7955,8190.0
2023-02-10 10:10:00,66.09,66.34,66.09,66.27,11550.0,62.7955,63.0331,62.7955,62.9666,11550.0
2023-02-10 10:15:00,66.27,66.37,66.16,66.33,8632.0,62.9666,63.0616,62.862,63.0236,8632.0
2023-02-10 10:20:00,66.33,66.33,66.2,66.24,2656.0,63.0236,63.0236,62.9,62.938,2656.0
2023-02-10 10:25:00,66.27,66.33,66.22,66.26,8897.0,62.9666,63.0236,62.919,62.957,8897.0
2023-02-10 10:30:00,66.28,66.38,66.26,66.34,6174.0,62.9761,63.0711,62.957,63.0331,6174.0
2023-02-10 10:35:00,66.36,66.58,66.36,66.58,14948.0,63.0521,63.2611,63.0521,63.2611,14948.0
2023-02-10 10:40:00,66.57,66.65,66.49,66.65,11743.0,63.2516,63.3276,63.1756,63.3276,11743.0
2023-02-10 10:45:00,66.64,66.64,66.32,66.42,25982.0,63.3181,63.3181,63.0141,63.1091,25982.0
2023-02-10 10:50:00,66.42,66.42,66.27,66.35,17153.0,63.1091,63.1091,62.9666,63.0426,17153.0
2023-02-10 10:55:00,66.38,66.4,66.29,66.36,12636.0,63.0711,63.0901,62.9856,63.0521,12636.0
2023-02-10 11:00:00,66.35,66.64,66.33,66.64,26174.0,63.0426,63.3181,63.0236,63.3181,26174.0
2023-02-10 11:05:00,66.65,66.77,66.56,66.72,12512.0,63.3276,63.4416,63.2421,63.3941,12512.0
2023-02-10 11:10:00,66.76,66.79,66.6,66.68,7349.0,63.4321,63.4606,63.2801,63.3561,7349.0
2023-02-10 11:15:00,66.69,66.75,66.64,66.71,7729.0,63.3656,63.4226,63.3181,63.3846,7729.0
2023-02-10 11:20:00,66.69,66.69,66.6,66.68,4133.0,63.3656,63.3656,63.2801,63.3561,4133.0
2023-02-10 11:25:00,66.69,66.71,66.62,66.64,5272.0,63.3656,63.3846,63.2991,63.3181,5272.0
2023-02-10 11:30:00,66.64,66.64,66.46,66.57,5318.0,63.3181,63.3181,63.1471,63.2516,5318.0
2023-02-10 11:35:00,66.58,66.65,66.46,66.49,13134.0,63.2611,63.3276,63.1471,63.1756,13134.0
2023-02-10 11:40:00,66.47,66.49,66.41,66.42,5455.0,63.1566,63.1756,63.0996,63.1091,5455.0
2023-02-10 11:45:00,66.43,66.44,66.25,66.31,17248.0,63.1186,63.1281,62.9475,63.0046,17248.0
2023-02-10 11:50:00,66.33,66.39,66.31,66.39,7984.0,63.0236,63.0806,63.0046,63.0806,7984.0
2023-02-10 11:55:00,66.4,66.43,66.32,66.34,4874.0,63.0901,63.1186,63.0141,63.0331,4874.0
2023-02-10 12:00:00,66.33,66.35,66.25,66.3,5558.0,63.0236,63.0426,62.9475,62.9951,5558.0
2023-02-10 12:05:00,66.31,66.38,66.31,66.38,5939.0,63.0046,63.0711,63.0046,63.0711,5939.0
2023-02-10 12:10:00,66.41,66.46,66.36,66.36,4207.0,63.0996,63.1471,63.0521,63.0521,4207.0
2023-02-10 12:15:00,66.34,66.35,66.3,66.31,4842.0,63.0331,63.0426,62.9951,63.0046,4842.0
2023-02-10 12:20:00,66.33,66.39,66.33,66.37,4305.0,63.0236,63.0806,63.0236,63.0616,4305.0
2023-02-10 12:25:00,66.36,66.36,66.22,66.25,7680.0,63.0521,63.0521,62.919,62.9475,7680.0
2023-02-10 12:30:00,66.26,66.39,66.23,66.34,7729.0,62.957,63.0806,62.9285,63.0331,7729.0
2023-02-10 12:35:00,66.36,66.43,66.36,66.38,2605.0,63.0521,63.1186,63.0521,63.0711,2605.0
2023-02-10 12:40:00,66.38,66.48,66.38,66.38,4050.0,63.0711,63.1661,63.0711,63.0711,4050.0
2023-02-10 12:45:00,66.38,66.45,66.36,66.42,3346.0,63.0711,63.1376,63.0521,63.1091,3346.0
2023-02-10 12:50:00,66.42,66.48,66.41,66.47,3705.0,63.1091,63.1661,63.0996,63.1566,3705.0
2023-02-10 12:55:00,66.48,66.51,66.4,66.46,3302.0,63.1661,63.1946,63.0901,63.1471,3302.0
2023-02-10 13:00:00,66.47,66.53,66.45,66.45,4847.0,63.1566,63.2136,63.1376,63.1376,4847.0
2023-02-10 13:05:00,66.45,66.45,66.22,66.33,387514.0,63.1376,63.1376,62.919,63.0236,387514.0
2023-02-10 13:10:00,66.33,66.36,66.28,66.36,5200.0,63.0236,63.0521,62.9761,63.0521,5200.0
2023-02-10 13:15:00,66.36,66.46,66.3,66.43,16211.0,63.0521,63.1471,62.9951,63.1186,16211.0
2023-02-10 13:20:00,66.45,66.56,66.45,66.51,9515.0,63.1376,63.2421,63.1376,63.1946,9515.0
2023-02-10 13:25:00,66.51,66.54,66.47,66.47,5488.0,63.1946,63.2231,63.1566,63.1566,5488.0
2023-02-10 13:30:00,66.47,66.49,66.42,66.42,5317.0,63.1566,63.1756,63.1091,63.1091,5317.0
2023-02-10 13:35:00,66.43,66.46,66.37,66.43,6516.0,63.1186,63.1471,63.0616,63.1186,6516.0
2023-02-10 13:40:00,66.44,66.46,66.34,66.36,8332.0,63.1281,63.1471,63.0331,63.0521,8332.0
2023-02-10 13:45:00,66.35,66.35,66.31,66.32,20662.0,63.0426,63.0426,63.0046,63.0141,20662.0
2023-02-10 13:50:00,66.3,66.3,66.12,66.18,6675.0,62.9951,62.9951,62.824,62.881,6675.0
2023-02-10 13:55:00,66.16,66.16,66.12,66.13,4200.0,62.862,62.862,62.824,62.8335,4200.0
2023-02-10 14:00:00,66.14,66.14,66.08,66.09,3412.0,62.843,62.843,62.786,62.7955,3412.0
2023-02-10 14:05:00,66.1,66.19,66.09,66.16,2869.0,62.805,62.8905,62.7955,62.862,2869.0
2023-02-10 14:10:00,66.17,66.2,66.11,66.18,4429.0,62.8715,62.9,62.8145,62.881,4429.0
2023-02-10 14:15:00,66.19,66.22,66.16,66.21,6545.0,62.8905,62.919,62.862,62.9095,6545.0
2023-02-10 14:20:00,66.22,66.28,66.18,66.19,5149.0,62.919,62.9761,62.881,62.8905,5149.0
2023-02-10 14:25:00,66.17,66.19,66.08,66.09,5148.0,62.8715,62.8905,62.786,62.7955,5148.0
2023-02-10 14:30:00,66.07,66.12,66.04,66.11,5245.0,62.7765,62.824,62.748,62.8145,5245.0
2023-02-10 14:35:00,66.11,66.18,66.08,66.18,6672.0,62.8145,62.881,62.786,62.881,6672.0
2023-02-10 14:40:00,66.21,66.21,66.11,66.13,9942.0,62.9095,62.9095,62.8145,62.8335,9942.0
2023-02-10 14:45:00,66.16,66.32,66.14,66.3,13339.0,62.862,63.0141,62.843,62.9951,13339.0
2023-02-10 14:50:00,66.29,66.31,66.22,66.3,4757.0,62.9856,63.0046,62.919,62.9951,4757.0
2023-02-10 14:55:00,66.3,66.33,66.25,66.27,8025.0,62.9951,63.0236,62.9475,62.9666,8025.0
2023-02-10 15:00:00,66.3,66.32,66.22,66.22,5500.0,62.9951,63.0141,62.919,62.919,5500.0
2023-02-10 15:05:00,66.23,66.32,66.23,66.28,9969.0,62.9285,63.0141,62.9285,62.9761,9969.0
2023-02-10 15:10:00,66.29,66.32,66.24,66.24,7410.0,62.9856,63.0141,62.938,62.938,7410.0
2023-02-10 15:15:00,66.24,66.25,66.17,66.2,7199.0,62.938,62.9475,62.8715,62.9,7199.0
2023-02-10 15:20:00,66.2,66.21,66.15,66.18,8056.0,62.9,62.9095,62.8525,62.881,8056.0
2023-02-10 15:25:00,66.17,66.22,66.14,66.22,6307.0,62.8715,62.919,62.843,62.919,6307.0
2023-02-10 15:30:00,66.2,66.27,66.2,66.24,9428.0,62.9,62.9666,62.9,62.938,9428.0
2023-02-10 15:35:00,66.23,66.28,66.21,66.28,11477.0,62.9285,62.9761,62.9095,62.9761,11477.0
2023-02-10 15:40:00,66.29,66.33,66.26,66.32,11404.0,62.9856,63.0236,62.957,63.0141,11404.0
2023-02-10 15:45:00,66.31,66.36,66.29,66.36,17882.0,63.0046,63.0521,62.9856,63.0521,17882.0
2023-02-10 15:50:00,66.35,66.39,66.23,66.39,32269.0,63.0426,63.0806,62.9285,63.0806,32269.0
2023-02-10 15:55:00,66.39,66.44,66.32,66.34,76783.0,63.0806,63.1281,63.0141,63.0331,76783.0
2023-02-13 09:30:00,66.05,66.25,65.99,66.11,25542.0,62.7575,62.9475,62.7005,62.8145,25542.0
2023-02-13 09:35:00,66.06,66.21,65.92,66.19,8087.0,62.767,62.9095,62.634,62.8905,8087.0
2023-02-13 09:40:00,66.2,66.28,66.13,66.27,6793.0,62.9,62.9761,62.8335,62.9666,6793.0
2023-02-13 09:45:00,66.25,66.46,66.25,66.42,10066.0,62.9475,63.1471,62.9475,63.1091,10066.0
2023-02-13 09:50:00,66.47,66.48,66.29,66.34,1420.0,63.1566,63.1661,62.9856,63.0331,1420.0
2023-02-13 09:55:00,66.38,66.55,66.34,66.55,3550.0,63.0711,63.2326,63.0331,63.2326,3550.0
2023-02-13 10:00:00,66.65,66.83,66.62,66.76,9523.0,63.3276,63.4986,63.2991,63.4321,9523.0
2023-02-13 10:05:00,66.77,66.82,66.6,66.61,5836.0,63.4416,63.4891,63.2801,63.2896,5836.0
2023-02-13 10:10:00,66.64,66.72,66.57,66.71,3213.0,63.3181,63.3941,63.2516,63.3846,3213.0
2023-02-13 10:15:00,66.71,66.72,66.64,66.7,5522.0,63.3846,63.3941,63.3181,63.3751,5522.0
2023-02-13 10:20:00,66.71,66.78,66.67,66.78,4742.0,63.3846,63.4511,63.3466,63.4511,4742.0
2023-02-13 10:25:00,66.8,66.89,66.8,66.87,6198.0,63.4701,63.5556,63.4701,63.5366,6198.0
2023-02-13 10:30:00,66.88,66.88,66.83,66.87,5369.0,63.5461,63.5461,63.4986,63.5366,5369.0
2023-02-13 10:35:00,66.89,66.92,66.84,66.84,5775.0,63.5556,63.5842,63.5081,63.5081,5775.0
2023-02-13 10:40:00,66.83,66.89,66.82,66.89,3249.0,63.4986,63.5556,63.4891,63.5556,3249.0
2023-02-13 10:45:00,66.91,66.95,66.85,66.92,12409.0,63.5746,63.6127,63.5176,63.5842,12409.0
2023-02-13 10:50:00,66.94,66.97,66.89,66.89,3750.0,63.6032,63.6317,63.5556,63.5556,3750.0
2023-02-13 10:55:00,66.89,66.92,66.86,66.9,5415.0,63.5556,63.5842,63.5271,63.5651,5415.0
2023-02-13 11:00:00,66.94,66.99,66.93,66.96,4936.0,63.6032,63.6507,63.5937,63.6222,4936.0
2023-02-13 11:05:00,66.96,66.98,66.92,66.96,2841.0,63.6222,63.6412,63.5842,63.6222,2841.0
2023-02-13 11:10:00,66.96,67.02,66.92,67.02,6644.0,63.6222,63.6792,63.5842,63.6792,6644.0
2023-02-13 11:15:00,67.04,67.04,66.98,66.99,2486.0,63.6982,63.6982,63.6412,63.6507,2486.0
2023-02-13 11:20:00,66.98,67.03,66.95,67.0,3400.0,63.6412,63.6887,63.6127,63.6602,3400.0
2023-02-13 11:25:00,66.98,67.07,66.97,67.06,17014.0,63.6412,63.7267,63.6317,63.7172,17014.0
2023-02-13 11:30:00,67.07,67.1,67.01,67.1,5814.0,63.7267,63.7552,63.6697,63.7552,5814.0
2023-02-13 11:35:00,67.11,67.11,67.06,67.06,3483.0,63.7647,63.7647,63.7172,63.7172,3483.0
2023-02-13 11:40:00,67.1,67.3,67.1,67.3,10038.0,63.7552,63.9452,63.7552,63.9452,10038.0
2023-02-13 11:45:00,67.3,67.37,67.28,67.34,9336.0,63.9452,64.0117,63.9262,63.9832,9336.0
2023-02-13 11:50:00,67.33,67.34,67.27,67.33,6875.0,63.9737,63.9832,63.9167,63.9737,6875.0
2023-02-13 11:55:00,67.32,67.37,67.29,67.34,7830.0,63.9642,64.0117,63.9357,63.9832,7830.0
2023-02-13 12:00:00,67.35,67.35,67.29,67.32,5568.0,63.9927,63.9927,63.9357,63.9642,5568.0
2023-02-13 12:05:00,67.33,67.42,67.33,67.42,6114.0,63.9737,64.0592,63.9737,64.0592,6114.0
2023-02-13 12:10:00,67.43,67.44,67.28,67.28,6322.0,64.0687,64.0782,63.9262,63.9262,6322.0
2023-02-13 12:15:00,67.28,67.43,67.28,67.42,3312.0,63.9262,64.0687,63.9262,64.0592,3312.0
2023-02-13 12:20:00,67.41,67.48,67.41,67.45,5094.0,64.0497,64.1162,64.0497,64.0877,5094.0
2023-02-13 12:25:00,67.45,67.46,67.43,67.44,2400.0,64.0877,64.0972,64.0687,64.0782,2400.0
2023-02-13 12:30:00,67.45,67.46,67.39,67.39,5270.0,64.0877,64.0972,64.0307,64.0307,5270.0
2023-02-13 12:35:00,67.37,67.46,67.36,67.46,3954.0,64.0117,64.0972,64.0022,64.0972,3954.0
2023-02-13 12:40:00,67.46,67.49,67.41,67.41,6931.0,64.0972,64.1257,64.0497,64.0497,6931.0
2023-02-13 12:45:00,67.42,67.48,67.41,67.45,3740.0,64.0592,64.1162,64.0497,64.0877,3740.0
2023-02-13 12:50:00,67.44,67.47,67.43,67.44,4372.0,64.0782,64.1067,64.0687,64.0782,4372.0
2023-02-13 12:55:00,67.45,67.5,67.41,67.49,5199.0,64.0877,64.1352,64.0497,64.1257,5199.0
2023-02-13 13:00:00,67.51,67.56,67.45,67.45,6019.0,64.1447,64.1922,64.0877,64.0877,6019.0
2023-02-13 13:05:00,67.45,67.45,67.38,67.38,4406.0,64.0877,64.0877,64.0212,64.0212,4406.0
2023-02-13 13:10:00,67.39,67.52,67.39,67.5,7637.0,64.0307,64.1542,64.0307,64.1352,7637.0
2023-02-13 13:15:00,67.51,67.54,67.49,67.52,3500.0,64.1447,64.1732,64.1257,64.1542,3500.0
2023-02-13 13:20:00,67.51,67.53,67.49,67.5,4061.0,64.1447,64.1637,64.1257,64.1352,4061.0
2023-02-13 13:25:00,67.5,67.58,67.5,67.53,5893.0,64.1352,64.2113,64.1352,64.1637,5893.0
2023-02-13 13:30:00,67.54,67.58,67.54,67.56,3900.0,64.1732,64.2113,64.1732,64.1922,3900.0
2023-02-13 13:35:00,67.52,67.56,67.52,67.56,6246.0,64.1542,64.1922,64.1542,64.1922,6246.0
2023-02-13 13:40:00,67.57,67.59,67.52,67.58,6149.0,64.2017,64.2208,64.1542,64.2113,6149.0
2023-02-13 13:45:00,67.59,67.62,67.53,67.57,7699.0,64.2208,64.2493,64.1637,64.2017,7699.0
2023-02-13 13:50:00,67.57,67.61,67.55,67.58,5939.0,64.2017,64.2398,64.1827,64.2113,5939.0
2023-02-13 13:55:00,67.59,67.63,67.56,67.6,8100.0,64.2208,64.2588,64.1922,64.2303,8100.0
2023-02-13 14:00:00,67.61,67.62,67.6,67.61,4683.0,64.2398,64.2493,64.2303,64.2398,4683.0
2023-02-13 14:05:00,67.62,67.63,67.57,67.63,7909.0,64.2493,64.2588,64.2017,64.2588,7909.0
2023-02-13 14:10:00,67.62,67.63,67.55,67.58,5345.0,64.2493,64.2588,64.1827,64.2113,5345.0
2023-02-13 14:15:00,67.57,67.62,67.44,67.45,9012.0,64.2017,64.2493,64.0782,64.0877,9012.0
2023-02-13 14:20:00,67.45,67.49,67.38,67.44,8180.0,64.0877,64.1257,64.0212,64.0782,8180.0
2023-02-13 14:25:00,67.44,67.5,67.44,67.46,4800.0,64.0782,64.1352,64.0782,64.0972,4800.0
2023-02-13 14:30:00,67.47,67.48,67.38,67.4,5750.0,64.1067,64.1162,64.0212,64.0402,5750.0
2023-02-13 14:35:00,67.41,67.5,67.39,67.43,6881.0,64.0497,64.1352,64.0307,64.0687,6881.0
2023-02-13 14:40:00,67.43,67.43,67.34,67.39,5341.0,64.0687,64.0687,63.9832,64.0307,5341.0
2023-02-13 14:45:00,67.38,67.38,67.3,67.33,6319.0,64.0212,64.0212,63.9452,63.9737,6319.0
2023-02-13 14:50:00,67.32,67.43,67.32,67.42,4861.0,63.9642,64.0687,63.9642,64.0592,4861.0
2023-02-13 14:55:00,67.42,67.51,67.39,67.51,8820.0,64.0592,64.1447,64.0307,64.1447,8820.0
2023-02-13 15:00:00,67.51,67.51,67.38,67.39,11616.0,64.1447,64.1447,64.0212,64.0307,11616.0
2023-02-13 15:05:00,67.39,67.47,67.39,67.45,10121.0,64.0307,64.1067,64.0307,64.0877,10121.0
2023-02-13 15:10:00,67.46,67.51,67.44,67.49,9055.0,64.0972,64.1447,64.0782,64.1257,9055.0
2023-02-13 15:15:00,67.46,67.47,67.41,67.42,8923.0,64.0972,64.1067,64.0497,64.0592,8923.0
2023-02-13 15:20:00,67.42,67.44,67.37,67.42,35212.0,64.0592,64.0782,64.0117,64.0592,35212.0
2023-02-13 15:25:00,67.42,67.51,67.42,67.49,16939.0,64.0592,64.1447,64.0592,64.1257,16939.0
2023-02-13 15:30:00,67.49,67.54,67.48,67.53,19758.0,64.1257,64.1732,64.1162,64.1637,19758.0
2023-02-13 15:35:00,67.54,67.61,67.52,67.58,16609.0,64.1732,64.2398,64.1542,64.2113,16609.0
2023-02-13 15:40:00,67.58,67.67,67.57,67.64,15468.0,64.2113,64.2968,64.2017,64.2683,15468.0
2023-02-13 15:45:00,67.63,67.65,67.61,67.65,16834.0,64.2588,64.2778,64.2398,64.2778,16834.0
2023-02-13 15:50:00,67.63,67.64,67.51,67.57,53589.0,64.2588,64.2683,64.1447,64.2017,53589.0
2023-02-13 15:55:00,67.57,67.73,67.5,67.72,100971.0,64.2017,64.3538,64.1352,64.3443,100971.0
2023-02-14 09:30:00,67.22,67.25,66.7,66.79,17729.0,63.8692,63.8977,63.3751,63.4606,17729.0
2023-02-14 09:35:00,66.8,66.9,66.55,66.73,14107.0,63.4701,63.5651,63.2326,63.4036,14107.0
2023-02-14 09:40:00,66.72,67.05,66.7,67.01,11624.0,63.3941,63.7077,63.3751,63.6697,11624.0
2023-02-14 09:45:00,67.01,67.13,66.98,67.04,15253.0,63.6697,63.7837,63.6412,63.6982,15253.0
2023-02-14 09:50:00,67.06,67.42,67.04,67.42,10124.0,63.7172,64.0592,63.6982,64.0592,10124.0
2023-02-14 09:55:00,67.44,67.58,67.42,67.53,4182.0,64.0782,64.2113,64.0592,64.1637,4182.0
2023-02-14 10:00:00,67.59,67.86,67.59,67.86,4083.0,64.2208,64.4773,64.2208,64.4773,4083.0
2023-02-14 10:05:00,67.88,67.97,67.84,67.97,5764.0,64.4963,64.5818,64.4583,64.5818,5764.0
2023-02-14 10:10:00,67.95,68.24,67.94,68.12,8328.0,64.5628,64.8384,64.5533,64.7243,8328.0
2023-02-14 10:15:00,68.13,68.18,68.01,68.02,3518.0,64.7338,64.7813,64.6198,64.6293,3518.0
2023-02-14 10:20:00,68.0,68.01,67.91,67.99,5569.0,64.6103,64.6198,64.5248,64.6008,5569.0
2023-02-14 10:25:00,67.99,68.04,67.86,67.86,4567.0,64.6008,64.6483,64.4773,64.4773,4567.0
2023-02-14 10:30:00,67.89,67.95,67.8,67.81,3908.0,64.5058,64.5628,64.4203,64.4298,3908.0
2023-02-14 10:35:00,67.68,67.7,67.54,67.61,8217.0,64.3063,64.3253,64.1732,64.2398,8217.0
2023-02-14 10:40:00,67.53,67.53,67.31,67.44,10016.0,64.1637,64.1637,63.9547,64.0782,10016.0
2023-02-14 10:45:00,67.41,67.61,67.25,67.59,5132.0,64.0497,64.2398,63.8977,64.2208,5132.0
2023-02-14 10:50:00,67.57,67.57,67.31,67.31,7761.0,64.2017,64.2017,63.9547,63.9547,7761.0
2023-02-14 10:55:00,67.37,67.53,67.34,67.51,3330.0,64.0117,64.1637,63.9832,64.1447,3330.0
2023-02-14 11:00:00,67.5,67.72,67.49,67.71,5000.0,64.1352,64.3443,64.1257,64.3348,5000.0
2023-02-14 11:05:00,67.69,67.8,67.66,67.67,5313.0,64.3158,64.4203,64.2873,64.2968,5313.0
2023-02-14 11:10:00,67.72,67.81,67.7,67.75,6494.0,64.3443,64.4298,64.3253,64.3728,6494.0
2023-02-14 11:15:00,67.73,67.85,67.67,67.82,4487.0,64.3538,64.4678,64.2968,64.4393,4487.0
2023-02-14 11:20:00,67.83,67.87,67.77,67.82,15346.0,64.4488,64.4868,64.3918,64.4393,15346.0
2023-02-14 11:25:00,67.83,67.85,67.52,67.57,10487.0,64.4488,64.4678,64.1542,64.2017,10487.0
2023-02-14 11:30:00,67.55,67.56,67.34,67.41,26471.0,64.1827,64.1922,63.9832,64.0497,26471.0
2023-02-14 11:35:00,67.41,67.58,67.4,67.47,9221.0,64.0497,64.2113,64.0402,64.1067,9221.0
2023-02-14 11:40:00,67.45,67.51,67.39,67.43,8440.0,64.0877,64.1447,64.0307,64.0687,8440.0
2023-02-14 11:45:00,67.4,67.56,67.4,67.49,5000.0,64.0402,64.1922,64.0402,64.1257,5000.0
2023-02-14 11:50:00,67.48,67.5,67.36,67.48,7223.0,64.1162,64.1352,64.0022,64.1162,7223.0
2023-02-14 11:55:00,67.46,67.56,67.44,67.56,10007.0,64.0972,64.1922,64.0782,64.1922,10007.0
2023-02-14 12:00:00,67.52,67.63,67.52,67.58,3892.0,64.1542,64.2588,64.1542,64.2113,3892.0
2023-02-14 12:05:00,67.56,67.61,67.54,67.59,3240.0,64.1922,64.2398,64.1732,64.2208,3240.0
2023-02-14 12:10:00,67.6,67.73,67.6,67.73,5100.0,64.2303,64.3538,64.2303,64.3538,5100.0
2023-02-14 12:15:00,67.68,67.73,67.64,67.64,2400.0,64.3063,64.3538,64.2683,64.2683,2400.0
2023-02-14 12:20:00,67.64,67.68,67.56,67.58,3300.0,64.2683,64.3063,64.1922,64.2113,3300.0
2023-02-14 12:25:00,67.55,67.72,67.55,67.61,2000.0,64.1827,64.3443,64.1827,64.2398,2000.0
2023-02-14 12:30:00,67.6,67.71,67.6,67.7,4211.0,64.2303,64.3348,64.2303,64.3253,4211.0
2023-02-14 12:35:00,67.68,67.68,67.55,67.58,2644.0,64.3063,64.3063,64.1827,64.2113,2644.0
2023-02-14 12:40:00,67.55,67.59,67.51,67.51,4314.0,64.1827,64.2208,64.1447,64.1447,4314.0
2023-02-14 12:45:00,67.48,67.56,67.45,67.5,6003.0,64.1162,64.1922,64.0877,64.1352,6003.0
2023-02-14 12:50:00,67.47,67.48,67.43,67.47,2835.0,64.1067,64.1162,64.0687,64.1067,2835.0
2023-02-14 12:55:00,67.46,67.59,67.46,67.58,5037.0,64.0972,64.2208,64.0972,64.2113,5037.0
2023-02-14 13:00:00,67.55,67.85,67.55,67.78,5498.0,64.1827,64.4678,64.1827,64.4013,5498.0
2023-02-14 13:05:00,67.8,67.87,67.79,67.79,2343.0,64.4203,64.4868,64.4108,64.4108,2343.0
2023-02-14 13:10:00,67.75,67.81,67.68,67.79,3300.0,64.3728,64.4298,64.3063,64.4108,3300.0
2023-02-14 13:15:00,67.77,67.86,67.72,67.75,4728.0,64.3918,64.4773,64.3443,64.3728,4728.0
2023-02-14 13:20:00,67.75,67.81,67.73,67.76,4406.0,64.3728,64.4298,64.3538,64.3823,4406.0
2023-02-14 13:25:00,67.76,67.79,67.72,67.77,2428.0,64.3823,64.4108,64.3443,64.3918,2428.0
2023-02-14 13:30:00,67.78,67.79,67.72,67.76,1446.0,64.4013,64.4108,64.3443,64.3823,1446.0
2023-02-14 13:35:00,67.77,67.78,67.68,67.71,2700.0,64.3918,64.4013,64.3063,64.3348,2700.0
2023-02-14 13:40:00,67.72,67.72,67.53,67.53,3695.0,64.3443,64.3443,64.1637,64.1637,3695.0
2023-02-14 13:45:00,67.54,67.69,67.54,67.68,3900.0,64.1732,64.3158,64.1732,64.3063,3900.0
2023-02-14 13:50:00,67.69,67.69,67.62,67.64,9698.0,64.3158,64.3158,64.2493,64.2683,9698.0
2023-02-14 13:55:00,67.66,67.68,67.6,67.64,3797.0,64.2873,64.3063,64.2303,64.2683,3797.0
2023-02-14 14:00:00,67.63,67.79,67.6,67.76,3311.0,64.2588,64.4108,64.2303,64.3823,3311.0
2023-02-14 14:05:00,67.75,67.75,67.53,67.63,7995.0,64.3728,64.3728,64.1637,64.2588,7995.0
2023-02-14 14:10:00,67.68,67.71,67.67,67.7,2408.0,64.3063,64.3348,64.2968,64.3253,2408.0
2023-02-14 14:15:00,67.72,67.86,67.72,67.84,3500.0,64.3443,64.4773,64.3443,64.4583,3500.0
2023-02-14 14:20:00,67.85,67.91,67.77,67.77,5412.0,64.4678,64.5248,64.3918,64.3918,5412.0
2023-02-14 14:25:00,67.78,67.8,67.69,67.7,4122.0,64.4013,64.4203,64.3158,64.3253,4122.0
2023-02-14 14:30:00,67.69,67.81,67.69,67.81,5275.0,64.3158,64.4298,64.3158,64.4298,5275.0
2023-02-14 14:35:00,67.82,67.83,67.7,67.71,10173.0,64.4393,64.4488,64.3253,64.3348,10173.0
2023-02-14 14:40:00,67.72,67.83,67.71,67.78,19401.0,64.3443,64.4488,64.3348,64.4013,19401.0
2023-02-14 14:45:00,67.78,67.89,67.73,67.79,18651.0,64.4013,64.5058,64.3538,64.4108,18651.0
2023-02-14 14:50:00,67.82,67.83,67.7,67.78,7401.0,64.4393,64.4488,64.3253,64.4013,7401.0
2023-02-14 14:55:00,67.78,67.82,67.73,67.76,7600.0,64.4013,64.4393,64.3538,64.3823,7600.0
2023-02-14 15:00:00,67.77,67.83,67.71,67.75,8664.0,64.3918,64.4488,64.3348,64.3728,8664.0
2023-02-14 15:05:00,67.74,67.74,67.68,67.69,6020.0,64.3633,64.3633,64.3063,64.3158,6020.0
2023-02-14 15:10:00,67.68,67.75,67.61,67.75,11009.0,64.3063,64.3728,64.2398,64.3728,11009.0
2023-02-14 15:15:00,67.74,67.74,67.66,67.67,8719.0,64.3633,64.3633,64.2873,64.2968,8719.0
2023-02-14 15:20:00,67.66,67.72,67.65,67.7,7174.0,64.2873,64.3443,64.2778,64.3253,7174.0
2023-02-14 15:25:00,67.7,67.7,67.59,67.61,9298.0,64.3253,64.3253,64.2208,64.2398,9298.0
2023-02-14 15:30:00,67.59,67.65,67.55,67.6,15565.0,64.2208,64.2778,64.1827,64.2303,15565.0
2023-02-14 15:35:00,67.61,67.7,67.61,67.68,10774.0,64.2398,64.3253,64.2398,64.3063,10774.0
2023-02-14 15:40:00,67.68,67.71,67.63,67.7,15836.0,64.3063,64.3348,64.2588,64.3253,15836.0
2023-02-14 15:45:00,67.69,67.76,67.66,67.75,19291.0,64.3158,64.3823,64.2873,64.3728,19291.0
2023-02-14 15:50:00,67.73,67.8,67.64,67.78,32555.0,64.3538,64.4203,64.2683,64.4013,32555.0
2023-02-14 15:55:00,67.78,67.84,67.69,67.73,76851.0,64.4013,64.4583,64.3158,64.3538,76851.0
2023-02-15 09:30:00,67.09,67.75,67.09,67.73,14500.0,63.7457,64.3728,63.7457,64.3538,14500.0
2023-02-15 09:35:00,67.69,67.8,67.55,67.55,4951.0,64.3158,64.4203,64.1827,64.1827,4951.0
2023-02-15 09:40:00,67.56,67.76,67.56,67.72,2926.0,64.1922,64.3823,64.1922,64.3443,2926.0
2023-02-15 09:45:00,67.59,67.66,67.5,67.66,6331.0,64.2208,64.2873,64.1352,64.2873,6331.0
2023-02-15 09:50:00,67.7,67.77,67.45,67.49,6845.0,64.3253,64.3918,64.0877,64.1257,6845.0
2023-02-15 09:55:00,67.51,67.65,67.47,67.51,8236.0,64.1447,64.2778,64.1067,64.1447,8236.0
2023-02-15 10:00:00,67.57,67.72,67.56,67.72,5892.0,64.2017,64.3443,64.1922,64.3443,5892.0
2023-02-15 10:05:00,67.71,67.73,67.57,67.63,16464.0,64.3348,64.3538,64.2017,64.2588,16464.0
2023-02-15 10:10:00,67.64,67.66,67.5,67.61,6645.0,64.2683,64.2873,64.1352,64.2398,6645.0
2023-02-15 10:15:00,67.61,67.77,67.58,67.73,7746.0,64.2398,64.3918,64.2113,64.3538,7746.0
2023-02-15 10:20:00,67.72,67.76,67.65,67.66,5713.0,64.3443,64.3823,64.2778,64.2873,5713.0
2023-02-15 10:25:00,67.65,67.76,67.6,67.74,7759.0,64.2778,64.3823,64.2303,64.3633,7759.0
2023-02-15 10:30:00,67.72,67.81,67.69,67.79,9800.0,64.3443,64.4298,64.3158,64.4108,9800.0
2023-02-15 10:35:00,67.79,67.86,67.75,67.75,28849.0,64.4108,64.4773,64.3728,64.3728,28849.0
2023-02-15 10:40:00,67.77,67.95,67.48,67.48,47118.0,64.3918,64.5628,64.1162,64.1162,47118.0
2023-02-15 10:45:00,67.43,67.57,67.33,67.57,14665.0,64.0687,64.2017,63.9737,64.2017,14665.0
2023-02-15 10:50:00,67.58,67.75,67.58,67.71,8299.0,64.2113,64.3728,64.2113,64.3348,8299.0
2023-02-15 10:55:00,67.7,67.76,67.67,67.72,4423.0,64.3253,64.3823,64.2968,64.3443,4423.0
2023-02-15 11:00:00,67.72,67.96,67.7,67.88,24396.0,64.3443,64.5723,64.3253,64.4963,24396.0
2023-02-15 11:05:00,67.87,68.0,67.85,67.92,11440.0,64.4868,64.6103,64.4678,64.5343,11440.0
2023-02-15 11:10:00,67.94,68.04,67.9,68.01,6812.0,64.5533,64.6483,64.5153,64.6198,6812.0
2023-02-15 11:15:00,68.02,68.04,67.93,67.95,8973.0,64.6293,64.6483,64.5438,64.5628,8973.0
2023-02-15 11:20:00,67.95,68.0,67.92,68.0,5338.0,64.5628,64.6103,64.5343,64.6103,5338.0
2023-02-15 11:25:00,68.01,68.16,67.99,68.12,10406.0,64.6198,64.7623,64.6008,64.7243,10406.0
2023-02-15 11:30:00,68.14,68.15,67.99,68.07,6209.0,64.7433,64.7528,64.6008,64.6768,6209.0
2023-02-15 11:35:00,68.07,68.07,67.99,68.0,9701.0,64.6768,64.6768,64.6008,64.6103,9701.0
2023-02-15 11:40:00,67.99,68.1,67.98,68.06,7051.0,64.6008,64.7053,64.5913,64.6673,7051.0
2023-02-15 11:45:00,68.06,68.2,68.04,68.19,8793.0,64.6673,64.8003,64.6483,64.7908,8793.0
2023-02-15 11:50:00,68.22,68.22,68.13,68.14,3800.0,64.8193,64.8193,64.7338,64.7433,3800.0
2023-02-15 11:55:00,68.14,68.16,68.1,68.11,7163.0,64.7433,64.7623,64.7053,64.7148,7163.0
2023-02-15 12:00:00,68.13,68.18,68.12,68.15,11257.0,64.7338,64.7813,64.7243,64.7528,11257.0
2023-02-15 12:05:00,68.16,68.18,68.06,68.15,34847.0,64.7623,64.7813,64.6673,64.7528,34847.0
2023-02-15 12:10:00,68.15,68.15,67.97,67.98,6350.0,64.7528,64.7528,64.5818,64.5913,6350.0
2023-02-15 12:15:00,67.91,67.96,67.81,67.82,6275.0,64.5248,64.5723,64.4298,64.4393,6275.0
2023-02-15 12:20:00,67.78,67.84,67.76,67.78,5100.0,64.4013,64.4583,64.3823,64.4013,5100.0
2023-02-15 12:25:00,67.78,67.86,67.76,67.83,6621.0,64.4013,64.4773,64.3823,64.4488,6621.0
2023-02-15 12:30:00,67.85,67.93,67.85,67.93,4958.0,64.4678,64.5438,64.4678,64.5438,4958.0
2023-02-15 12:35:00,67.94,67.97,67.78,67.83,8015.0,64.5533,64.5818,64.4013,64.4488,8015.0
2023-02-15 12:40:00,67.83,67.9,67.8,67.9,4804.0,64.4488,64.5153,64.4203,64.5153,4804.0
2023-02-15 12:45:00,67.91,67.91,67.79,67.85,8591.0,64.5248,64.5248,64.4108,64.4678,8591.0
2023-02-15 12:50:00,67.87,67.92,67.85,67.91,3055.0,64.4868,64.5343,64.4678,64.5248,3055.0
2023-02-15 12:55:00,67.91,67.93,67.86,67.91,4819.0,64.5248,64.5438,64.4773,64.5248,4819.0
2023-02-15 13:00:00,67.91,67.95,67.84,67.85,4436.0,64.5248,64.5628,64.4583,64.4678,4436.0
2023-02-15 13:05:00,67.82,67.96,67.8,67.95,5015.0,64.4393,64.5723,64.4203,64.5628,5015.0
2023-02-15 13:10:00,67.97,68.04,67.97,67.99,5493.0,64.5818,64.6483,64.5818,64.6008,5493.0
2023-02-15 13:15:00,67.99,68.04,67.95,68.04,4723.0,64.6008,64.6483,64.5628,64.6483,4723.0
2023-02-15 13:20:00,68.05,68.09,68.03,68.04,4424.0,64.6578,64.6958,64.6388,64.6483,4424.0
2023-02-15 13:25:00,68.02,68.06,67.99,67.99,3743.0,64.6293,64.6673,64.6008,64.6008,3743.0
2023-02-15 13:30:00,68.0,68.01,67.92,67.96,4962.0,64.6103,64.6198,64.5343,64.5723,4962.0
2023-02-15 13:35:00,67.97,67.98,67.94,67.95,5433.0,64.5818,64.5913,64.5533,64.5628,5433.0
2023-02-15 13:40:00,67.92,67.96,67.84,67.93,6739.0,64.5343,64.5723,64.4583,64.5438,6739.0
2023-02-15 13:45:00,67.94,68.0,67.93,68.0,7066.0,64.5533,64.6103,64.5438,64.6103,7066.0
2023-02-15 13:50:00,68.0,68.12,67.96,68.11,5525.0,64.6103,64.7243,64.5723,64.7148,5525.0
2023-02-15 13:55:00,68.12,68.12,68.0,68.05,17572.0,64.7243,64.7243,64.6103,64.6578,17572.0
2023-02-15 14:00:00,68.06,68.1,68.05,68.07,5440.0,64.6673,64.7053,64.6578,64.6768,5440.0
2023-02-15 14:05:00,68.07,68.16,68.07,68.14,4245.0,64.6768,64.7623,64.6768,64.7433,4245.0
2023-02-15 14:10:00,68.12,68.21,68.09,68.2,7745.0,64.7243,64.8098,64.6958,64.8003,7745.0
2023-02-15 14:15:00,68.2,68.21,68.09,68.1,4798.0,64.8003,64.8098,64.6958,64.7053,4798.0
2023-02-15 14:20:00,68.11,68.13,68.07,68.1,5683.0,64.7148,64.7338,64.6768,64.7053,5683.0
2023-02-15 14:25:00,68.1,68.17,68.06,68.17,4400.0,64.7053,64.7718,64.6673,64.7718,4400.0
2023-02-15 14:30:00,68.17,68.22,68.16,68.2,5747.0,64.7718,64.8193,64.7623,64.8003,5747.0
2023-02-15 14:35:00,68.19,68.24,68.17,68.2,6840.0,64.7908,64.8384,64.7718,64.8003,6840.0
2023-02-15 14:40:00,68.19,68.27,68.18,68.26,8184.0,64.7908,64.8669,64.7813,64.8574,8184.0
2023-02-15 14:45:00,68.27,68.29,68.21,68.23,7262.0,64.8669,64.8859,64.8098,64.8288,7262.0
2023-02-15 14:50:00,68.24,68.29,68.14,68.17,9278.0,64.8384,64.8859,64.7433,64.7718,9278.0
2023-02-15 14:55:00,68.17,68.17,68.09,68.09,6180.0,64.7718,64.7718,64.6958,64.6958,6180.0
2023-02-15 15:00:00,68.09,68.18,68.09,68.18,8407.0,64.6958,64.7813,64.6958,64.7813,8407.0
2023-02-15 15:05:00,68.19,68.27,68.18,68.26,7210.0,64.7908,64.8669,64.7813,64.8574,7210.0
2023-02-15 15:10:00,68.26,68.26,68.2,68.22,6783.0,64.8574,64.8574,64.8003,64.8193,6783.0
2023-02-15 15:15:00,68.23,68.31,68.22,68.28,9311.0,64.8288,64.9049,64.8193,64.8764,9311.0
2023-02-15 15:20:00,68.28,68.35,68.27,68.27,12247.0,64.8764,64.9429,64.8669,64.8669,12247.0
2023-02-15 15:25:00,68.27,68.4,68.26,68.4,9447.0,64.8669,64.9904,64.8574,64.9904,9447.0
2023-02-15 15:30:00,68.41,68.43,68.35,68.42,13643.0,64.9999,65.0189,64.9429,65.0094,13643.0
2023-02-15 15:35:00,68.42,68.44,68.33,68.37,16691.0,65.0094,65.0284,64.9239,64.9619,16691.0
2023-02-15 15:40:00,68.39,68.48,68.36,68.44,18663.0,64.9809,65.0664,64.9524,65.0284,18663.0
2023-02-15 15:45:00,68.45,68.55,68.43,68.55,25669.0,65.0379,65.1329,65.0189,65.1329,25669.0
2023-02-15 15:50:00,68.57,68.58,68.49,68.55,42225.0,65.1519,65.1614,65.0759,65.1329,42225.0
2023-02-15 15:55:00,68.55,68.73,68.51,68.72,87924.0,65.1329,65.3039,65.0949,65.2944,87924.0
2023-02-16 09:30:00,68.39,68.51,67.88,67.88,27238.0,64.9809,65.0949,64.4963,64.4963,27238.0
2023-02-16 09:35:00,67.96,68.06,67.9,68.04,5228.0,64.5723,64.6673,64.5153,64.6483,5228.0
2023-02-16 09:40:00,68.07,68.15,67.97,68.07,9159.0,64.6768,64.7528,64.5818,64.6768,9159.0
2023-02-16 09:45:00,68.06,68.15,67.94,68.09,17229.0,64.6673,64.7528,64.5533,64.6958,17229.0
2023-02-16 09:50:00,68.11,68.18,68.04,68.12,12321.0,64.7148,64.7813,64.6483,64.7243,12321.0
2023-02-16 09:55:00,68.12,68.26,68.11,68.22,6310.0,64.7243,64.8574,64.7148,64.8193,6310.0
2023-02-16 10:00:00,68.23,68.42,68.21,68.26,19403.0,64.8288,65.0094,64.8098,64.8574,19403.0
2023-02-16 10:05:00,68.26,68.28,67.92,68.0,25791.0,64.8574,64.8764,64.5343,64.6103,25791.0
2023-02-16 10:10:00,68.0,68.12,67.99,68.0,8247.0,64.6103,64.7243,64.6008,64.6103,8247.0
2023-02-16 10:15:00,68.0,68.01,67.9,67.91,8377.0,64.6103,64.6198,64.5153,64.5248,8377.0
2023-02-16 10:20:00,67.94,68.0,67.87,67.87,9450.0,64.5533,64.6103,64.4868,64.4868,9450.0
2023-02-16 10:25:00,67.89,67.91,67.78,67.86,10997.0,64.5058,64.5248,64.4013,64.4773,10997.0
2023-02-16 10:30:00,67.84,67.96,67.83,67.94,7036.0,64.4583,64.5723,64.4488,64.5533,7036.0
2023-02-16 10:35:00,67.97,68.13,67.96,68.06,7888.0,64.5818,64.7338,64.5723,64.6673,7888.0
2023-02-16 10:40:00,68.03,68.05,67.9,67.9,6020.0,64.6388,64.6578,64.5153,64.5153,6020.0
2023-02-16 10:45:00,67.9,68.01,67.86,67.99,15253.0,64.5153,64.6198,64.4773,64.6008,15253.0
2023-02-16 10:50:00,68.04,68.07,67.96,68.02,5426.0,64.6483,64.6768,64.5723,64.6293,5426.0
2023-02-16 10:55:00,68.01,68.04,67.94,68.04,4822.0,64.6198,64.6483,64.5533,64.6483,4822.0
2023-02-16 11:00:00,68.04,68.29,68.03,68.28,5836.0,64.6483,64.8859,64.6388,64.8764,5836.0
2023-02-16 11:05:00,68.28,68.28,68.1,68.2,4930.0,64.8764,64.8764,64.7053,64.8003,4930.0
2023-02-16 11:10:00,68.23,68.24,68.11,68.14,4293.0,64.8288,64.8384,64.7148,64.7433,4293.0
2023-02-16 11:15:00,68.13,68.15,68.09,68.13,3917.0,64.7338,64.7528,64.6958,64.7338,3917.0
2023-02-16 11:20:00,68.15,68.22,68.14,68.17,6105.0,64.7528,64.8193,64.7433,64.7718,6105.0
2023-02-16 11:25:00,68.18,68.22,68.12,68.22,4400.0,64.7813,64.8193,64.7243,64.8193,4400.0
2023-02-16 11:30:00,68.2,68.33,68.19,68.22,17123.0,64.8003,64.9239,64.7908,64.8193,17123.0
2023-02-16 11:35:00,68.2,68.24,68.15,68.2,4228.0,64.8003,64.8384,64.7528,64.8003,4228.0
2023-02-16 11:40:00,68.21,68.28,68.2,68.27,5941.0,64.8098,64.8764,64.8003,64.8669,5941.0
2023-02-16 11:45:00,68.28,68.44,68.28,68.42,6159.0,64.8764,65.0284,64.8764,65.0094,6159.0
2023-02-16 11:50:00,68.42,68.46,68.3,68.4,8679.0,65.0094,65.0474,64.8954,64.9904,8679.0
2023-02-16 11:55:00,68.4,68.43,68.31,68.33,2947.0,64.9904,65.0189,64.9049,64.9239,2947.0
2023-02-16 12:00:00,68.31,68.33,68.25,68.25,3424.0,64.9049,64.9239,64.8479,64.8479,3424.0
2023-02-16 12:05:00,68.23,68.31,68.23,68.3,4900.0,64.8288,64.9049,64.8288,64.8954,4900.0
2023-02-16 12:10:00,68.31,68.36,68.28,68.28,9185.0,64.9049,64.9524,64.8764,64.8764,9185.0
2023-02-16 12:15:00,68.24,68.28,68.11,68.11,3872.0,64.8384,64.8764,64.7148,64.7148,3872.0
2023-02-16 12:20:00,68.1,68.31,68.1,68.31,4729.0,64.7053,64.9049,64.7053,64.9049,4729.0
2023-02-16 12:25:00,68.3,68.33,68.22,68.28,6145.0,64.8954,64.9239,64.8193,64.8764,6145.0
2023-02-16 12:30:00,68.27,68.38,68.26,68.36,6822.0,64.8669,64.9714,64.8574,64.9524,6822.0
2023-02-16 12:35:00,68.36,68.41,68.32,68.33,12220.0,64.9524,64.9999,64.9144,64.9239,12220.0
2023-02-16 12:40:00,68.31,68.41,68.31,68.38,2755.0,64.9049,64.9999,64.9049,64.9714,2755.0
2023-02-16 12:45:00,68.4,68.47,68.39,68.45,5413.0,64.9904,65.0569,64.9809,65.0379,5413.0
2023-02-16 12:50:00,68.42,68.42,68.35,68.41,3613.0,65.0094,65.0094,64.9429,64.9999,3613.0
2023-02-16 12:55:00,68.41,68.44,68.36,68.37,3452.0,64.9999,65.0284,64.9524,64.9619,3452.0
2023-02-16 13:00:00,68.38,68.48,68.33,68.39,6061.0,64.9714,65.0664,64.9239,64.9809,6061.0
2023-02-16 13:05:00,68.4,68.46,68.39,68.41,3898.0,64.9904,65.0474,64.9809,64.9999,3898.0
2023-02-16 13:10:00,68.42,68.45,68.35,68.35,3300.0,65.0094,65.0379,64.9429,64.9429,3300.0
2023-02-16 13:15:00,68.35,68.38,68.3,68.31,4711.0,64.9429,64.9714,64.8954,64.9049,4711.0
2023-02-16 13:20:00,68.31,68.36,68.27,68.36,3689.0,64.9049,64.9524,64.8669,64.9524,3689.0
2023-02-16 13:25:00,68.36,68.38,68.29,68.3,3300.0,64.9524,64.9714,64.8859,64.8954,3300.0
2023-02-16 13:30:00,68.32,68.4,68.31,68.4,4438.0,64.9144,64.9904,64.9049,64.9904,4438.0
2023-02-16 13:35:00,68.41,68.47,68.4,68.42,4972.0,64.9999,65.0569,64.9904,65.0094,4972.0
2023-02-16 13:40:00,68.41,68.46,68.39,68.46,4372.0,64.9999,65.0474,64.9809,65.0474,4372.0
2023-02-16 13:45:00,68.46,68.47,68.41,68.42,9270.0,65.0474,65.0569,64.9999,65.0094,9270.0
2023-02-16 13:50:00,68.4,68.41,68.35,68.38,4352.0,64.9904,64.9999,64.9429,64.9714,4352.0
2023-02-16 13:55:00,68.37,68.5,68.37,68.46,7596.0,64.9619,65.0854,64.9619,65.0474,7596.0
2023-02-16 14:00:00,68.45,68.51,68.44,68.51,4505.0,65.0379,65.0949,65.0284,65.0949,4505.0
2023-02-16 14:05:00,68.5,68.53,68.45,68.45,6723.0,65.0854,65.1139,65.0379,65.0379,6723.0
2023-02-16 14:10:00,68.46,68.56,68.45,68.55,9701.0,65.0474,65.1424,65.0379,65.1329,9701.0
2023-02-16 14:15:00,68.55,68.68,68.55,68.6,10563.0,65.1329,65.2564,65.1329,65.1804,10563.0
2023-02-16 14:20:00,68.63,68.64,68.48,68.54,9660.0,65.2089,65.2184,65.0664,65.1234,9660.0
2023-02-16 14:25:00,68.55,68.61,68.53,68.53,3800.0,65.1329,65.1899,65.1139,65.1139,3800.0
2023-02-16 14:30:00,68.52,68.61,68.52,68.56,7433.0,65.1044,65.1899,65.1044,65.1424,7433.0
2023-02-16 14:35:00,68.57,68.66,68.55,68.55,6902.0,65.1519,65.2374,65.1329,65.1329,6902.0
2023-02-16 14:40:00,68.55,68.59,68.52,68.56,17036.0,65.1329,65.1709,65.1044,65.1424,17036.0
2023-02-16 14:45:00,68.56,68.58,68.52,68.56,9538.0,65.1424,65.1614,65.1044,65.1424,9538.0
2023-02-16 14:50:00,68.57,68.61,68.56,68.6,4870.0,65.1519,65.1899,65.1424,65.1804,4870.0
2023-02-16 14:55:00,68.6,68.64,68.58,68.59,6700.0,65.1804,65.2184,65.1614,65.1709,6700.0
2023-02-16 15:00:00,68.58,68.6,68.48,68.48,6769.0,65.1614,65.1804,65.0664,65.0664,6769.0
2023-02-16 15:05:00,68.47,68.54,68.33,68.42,19157.0,65.0569,65.1234,64.9239,65.0094,19157.0
2023-02-16 15:10:00,68.42,68.44,68.31,68.31,11102.0,65.0094,65.0284,64.9049,64.9049,11102.0
2023-02-16 15:15:00,68.29,68.31,68.19,68.21,11223.0,64.8859,64.9049,64.7908,64.8098,11223.0
2023-02-16 15:20:00,68.21,68.22,68.1,68.17,12514.0,64.8098,64.8193,64.7053,64.7718,12514.0
2023-02-16 15:25:00,68.17,68.24,68.03,68.03,8477.0,64.7718,64.8384,64.6388,64.6388,8477.0
2023-02-16 15:30:00,68.03,68.03,67.94,68.03,10682.0,64.6388,64.6388,64.5533,64.6388,10682.0
2023-02-16 15:35:00,68.03,68.14,68.0,68.04,11355.0,64.6388,64.7433,64.6103,64.6483,11355.0
2023-02-16 15:40:00,68.03,68.12,67.92,68.12,14010.0,64.6388,64.7243,64.5343,64.7243,14010.0
2023-02-16 15:45:00,68.12,68.14,68.03,68.11,18201.0,64.7243,64.7433,64.6388,64.7148,18201.0
2023-02-16 15:50:00,68.1,68.2,68.05,68.11,32610.0,64.7053,64.8003,64.6578,64.7148,32610.0
2023-02-16 15:55:00,68.12,68.13,67.95,67.96,76709.0,64.7243,64.7338,64.5628,64.5723,76709.0
2023-02-17 09:30:00,67.55,67.57,67.28,67.39,35012.0,64.1827,64.2017,63.9262,64.0307,35012.0
2023-02-17 09:35:00,67.44,67.48,67.08,67.1,10947.0,64.0782,64.1162,63.7362,63.7552,10947.0
2023-02-17 09:40:00,67.06,67.23,66.93,67.18,16234.0,63.7172,63.8787,63.5937,63.8312,16234.0
2023-02-17 09:45:00,67.09,67.09,66.88,66.88,2000.0,63.7457,63.7457,63.5461,63.5461,2000.0
2023-02-17 09:50:00,66.9,66.9,66.63,66.72,4079.0,63.5651,63.5651,63.3086,63.3941,4079.0
2023-02-17 09:55:00,66.69,66.89,66.69,66.89,7118.0,63.3656,63.5556,63.3656,63.5556,7118.0
2023-02-17 10:00:00,66.9,67.05,66.9,67.02,5903.0,63.5651,63.7077,63.5651,63.6792,5903.0
2023-02-17 10:05:00,67.0,67.01,66.93,66.95,4112.0,63.6602,63.6697,63.5937,63.6127,4112.0
2023-02-17 10:10:00,66.93,67.12,66.89,67.07,4403.0,63.5937,63.7742,63.5556,63.7267,4403.0
2023-02-17 10:15:00,67.09,67.24,67.01,67.2,4502.0,63.7457,63.8882,63.6697,63.8502,4502.0
2023-02-17 10:20:00,67.22,67.31,67.14,67.15,6206.0,63.8692,63.9547,63.7932,63.8027,6206.0
2023-02-17 10:25:00,67.14,67.24,67.12,67.19,4807.0,63.7932,63.8882,63.7742,63.8407,4807.0
2023-02-17 10:30:00,67.15,67.29,67.15,67.29,3893.0,63.8027,63.9357,63.8027,63.9357,3893.0
2023-02-17 10:35:00,67.27,67.36,67.17,67.19,7948.0,63.9167,64.0022,63.8217,63.8407,7948.0
2023-02-17 10:40:00,67.17,67.17,67.07,67.07,3812.0,63.8217,63.8217,63.7267,63.7267,3812.0
2023-02-17 10:45:00,67.09,67.14,67.02,67.04,4302.0,63.7457,63.7932,63.6792,63.6982,4302.0
2023-02-17 10:50:00,67.01,67.04,66.97,67.01,4693.0,63.6697,63.6982,63.6317,63.6697,4693.0
2023-02-17 10:55:00,67.01,67.04,66.94,66.95,3442.0,63.6697,63.6982,63.6032,63.6127,3442.0
2023-02-17 11:00:00,66.95,66.96,66.85,66.86,3400.0,63.6127,63.6222,63.5176,63.5271,3400.0
2023-02-17 11:05:00,66.9,67.0,66.9,66.94,2955.0,63.5651,63.6602,63.5651,63.6032,2955.0
2023-02-17 11:10:00,66.92,66.98,66.86,66.98,5845.0,63.5842,63.6412,63.5271,63.6412,5845.0
2023-02-17 11:15:00,66.98,67.02,66.95,66.95,10914.0,63.6412,63.6792,63.6127,63.6127,10914.0
2023-02-17 11:20:00,66.95,67.0,66.91,66.95,5128.0,63.6127,63.6602,63.5746,63.6127,5128.0
2023-02-17 11:25:00,66.94,66.98,66.89,66.93,6829.0,63.6032,63.6412,63.5556,63.5937,6829.0
2023-02-17 11:30:00,66.91,66.91,66.81,66.87,5179.0,63.5746,63.5746,63.4796,63.5366,5179.0
2023-02-17 11:35:00,66.88,66.99,66.88,66.99,6027.0,63.5461,63.6507,63.5461,63.6507,6027.0
2023-02-17 11:40:00,67.02,67.1,67.0,67.08,10433.0,63.6792,63.7552,63.6602,63.7362,10433.0
2023-02-17 11:45:00,67.07,67.1,67.03,67.07,4585.0,63.7267,63.7552,63.6887,63.7267,4585.0
2023-02-17 11:50:00,67.03,67.04,66.95,66.95,7957.0,63.6887,63.6982,63.6127,63.6127,7957.0
2023-02-17 11:55:00,66.95,67.01,66.94,67.01,2943.0,63.6127,63.6697,63.6032,63.6697,2943.0
2023-02-17 12:00:00,67.03,67.14,67.02,67.06,3425.0,63.6887,63.7932,63.6792,63.7172,3425.0
2023-02-17 12:05:00,67.07,67.12,67.05,67.12,3437.0,63.7267,63.7742,63.7077,63.7742,3437.0
2023-02-17 12:10:00,67.15,67.23,67.14,67.19,3363.0,63.8027,63.8787,63.7932,63.8407,3363.0
2023-02-17 12:15:00,67.2,67.22,67.11,67.12,2700.0,63.8502,63.8692,63.7647,63.7742,2700.0
2023-02-17 12:20:00,67.12,67.13,67.08,67.11,2021.0,63.7742,63.7837,63.7362,63.7647,2021.0
2023-02-17 12:25:00,67.14,67.17,67.11,67.15,1600.0,63.7932,63.8217,63.7647,63.8027,1600.0
2023-02-17 12:30:00,67.15,67.17,67.09,67.09,4559.0,63.8027,63.8217,63.7457,63.7457,4559.0
2023-02-17 12:35:00,67.09,67.17,67.08,67.17,22533.0,63.7457,63.8217,63.7362,63.8217,22533.0
2023-02-17 12:40:00,67.19,67.19,67.06,67.07,3912.0,63.8407,63.8407,63.7172,63.7267,3912.0
2023-02-17 12:45:00,67.07,67.09,67.03,67.03,5112.0,63.7267,63.7457,63.6887,63.6887,5112.0
2023-02-17 12:50:00,67.02,67.04,66.93,66.94,2348.0,63.6792,63.6982,63.5937,63.6032,2348.0
2023-02-17 12:55:00,66.95,67.16,66.95,67.16,8894.0,63.6127,63.8122,63.6127,63.8122,8894.0
2023-02-17 13:00:00,67.16,67.22,67.08,67.1,15369.0,63.8122,63.8692,63.7362,63.7552,15369.0
2023-02-17 13:05:00,67.12,67.24,67.12,67.24,2674.0,63.7742,63.8882,63.7742,63.8882,2674.0
2023-02-17 13:10:00,67.26,67.31,67.26,67.29,5397.0,63.9072,63.9547,63.9072,63.9357,5397.0
2023-02-17 13:15:00,67.29,67.4,67.29,67.34,3500.0,63.9357,64.0402,63.9357,63.9832,3500.0
2023-02-17 13:20:00,67.33,67.33,67.25,67.25,4884.0,63.9737,63.9737,63.8977,63.8977,4884.0
2023-02-17 13:25:00,67.27,67.31,67.23,67.31,5139.0,63.9167,63.9547,63.8787,63.9547,5139.0
2023-02-17 13:30:00,67.31,67.36,67.29,67.36,5410.0,63.9547,64.0022,63.9357,64.0022,5410.0
2023-02-17 13:35:00,67.36,67.43,67.34,67.42,4149.0,64.0022,64.0687,63.9832,64.0592,4149.0
2023-02-17 13:40:00,67.41,67.47,67.4,67.44,3100.0,64.0497,64.1067,64.0402,64.0782,3100.0
2023-02-17 13:45:00,67.44,67.48,67.33,67.4,14893.0,64.0782,64.1162,63.9737,64.0402,14893.0
2023-02-17 13:50:00,67.39,67.46,67.33,67.41,7103.0,64.0307,64.0972,63.9737,64.0497,7103.0
2023-02-17 13:55:00,67.43,67.43,67.34,67.37,5083.0,64.0687,64.0687,63.9832,64.0117,5083.0
2023-02-17 14:00:00,67.39,67.44,67.35,67.37,6800.0,64.0307,64.0782,63.9927,64.0117,6800.0
2023-02-17 14:05:00,67.34,67.34,67.25,67.28,8016.0,63.9832,63.9832,63.8977,63.9262,8016.0
2023-02-17 14:10:00,67.27,67.32,67.17,67.18,7413.0,63.9167,63.9642,63.8217,63.8312,7413.0
2023-02-17 14:15:00,67.18,67.26,67.17,67.18,5672.0,63.8312,63.9072,63.8217,63.8312,5672.0
2023-02-17 14:20:00,67.17,67.37,67.17,67.37,10417.0,63.8217,64.0117,63.8217,64.0117,10417.0
2023-02-17 14:25:00,67.35,67.36,67.3,67.3,4902.0,63.9927,64.0022,63.9452,63.9452,4902.0
2023-02-17 14:30:00,67.31,67.38,67.31,67.36,6176.0,63.9547,64.0212,63.9547,64.0022,6176.0
2023-02-17 14:35:00,67.36,67.5,67.34,67.5,19363.0,64.0022,64.1352,63.9832,64.1352,19363.0
2023-02-17 14:40:00,67.47,67.49,67.37,67.48,7962.0,64.1067,64.1257,64.0117,64.1162,7962.0
2023-02-17 14:45:00,67.49,67.54,67.44,67.53,6970.0,64.1257,64.1732,64.0782,64.1637,6970.0
2023-02-17 14:50:00,67.55,67.64,67.55,67.59,10058.0,64.1827,64.2683,64.1827,64.2208,10058.0
2023-02-17 14:55:00,67.6,67.69,67.58,67.59,12212.0,64.2303,64.3158,64.2113,64.2208,12212.0
2023-02-17 15:00:00,67.6,67.64,67.55,67.58,8179.0,64.2303,64.2683,64.1827,64.2113,8179.0
2023-02-17 15:05:00,67.58,67.61,67.46,67.55,6503.0,64.2113,64.2398,64.0972,64.1827,6503.0
2023-02-17 15:10:00,67.57,67.57,67.41,67.44,4381.0,64.2017,64.2017,64.0497,64.0782,4381.0
2023-02-17 15:15:00,67.44,67.47,67.36,67.41,6417.0,64.0782,64.1067,64.0022,64.0497,6417.0
2023-02-17 15:20:00,67.39,67.47,67.38,67.46,5981.0,64.0307,64.1067,64.0212,64.0972,5981.0
2023-02-17 15:25:00,67.48,67.53,67.39,67.41,6819.0,64.1162,64.1637,64.0307,64.0497,6819.0
2023-02-17 15:30:00,67.4,67.53,67.38,67.53,9862.0,64.0402,64.1637,64.0212,64.1637,9862.0
2023-02-17 15:35:00,67.56,67.62,67.5,67.5,7637.0,64.1922,64.2493,64.1352,64.1352,7637.0
2023-02-17 15:40:00,67.49,67.49,67.39,67.43,9774.0,64.1257,64.1257,64.0307,64.0687,9774.0
2023-02-17 15:45:00,67.42,67.54,67.39,67.45,26940.0,64.0592,64.1732,64.0307,64.0877,26940.0
2023-02-17 15:50:00,67.45,67.55,67.44,67.46,26737.0,64.0877,64.1827,64.0782,64.0972,26737.0
2023-02-17 15:55:00,67.47,67.59,67.32,67.41,93867.0,64.1067,64.2208,63.9642,64.0497,93867.0
2023-02-21 09:30:00,66.68,66.95,66.5,66.5,20716.0,63.3561,63.6127,63.1851,63.1851,20716.0
2023-02-21 09:35:00,66.49,66.54,66.1,66.23,18407.0,63.1756,63.2231,62.805,62.9285,18407.0
2023-02-21 09:40:00,66.23,66.65,66.22,66.56,13659.0,62.9285,63.3276,62.919,63.2421,13659.0
2023-02-21 09:45:00,66.51,66.82,66.51,66.72,20894.0,63.1946,63.4891,63.1946,63.3941,20894.0
2023-02-21 09:50:00,66.72,66.92,66.67,66.78,7868.0,63.3941,63.5842,63.3466,63.4511,7868.0
2023-02-21 09:55:00,66.72,66.77,66.59,66.7,6650.0,63.3941,63.4416,63.2706,63.3751,6650.0
2023-02-21 10:00:00,66.73,66.75,66.63,66.72,6601.0,63.4036,63.4226,63.3086,63.3941,6601.0
2023-02-21 10:05:00,66.71,66.81,66.53,66.53,10466.0,63.3846,63.4796,63.2136,63.2136,10466.0
2023-02-21 10:10:00,66.54,66.57,66.36,66.4,10823.0,63.2231,63.2516,63.0521,63.0901,10823.0
2023-02-21 10:15:00,66.39,66.52,66.35,66.42,11751.0,63.0806,63.2041,63.0426,63.1091,11751.0
2023-02-21 10:20:00,66.41,66.5,66.33,66.36,13339.0,63.0996,63.1851,63.0236,63.0521,13339.0
2023-02-21 10:25:00,66.38,66.38,66.17,66.24,11306.0,63.0711,63.0711,62.8715,62.938,11306.0
2023-02-21 10:30:00,66.22,66.27,66.11,66.24,12377.0,62.919,62.9666,62.8145,62.938,12377.0
2023-02-21 10:35:00,66.24,66.26,66.06,66.06,6335.0,62.938,62.957,62.767,62.767,6335.0
2023-02-21 10:40:00,66.09,66.24,66.06,66.09,6941.0,62.7955,62.938,62.767,62.7955,6941.0
2023-02-21 10:45:00,66.08,66.18,66.08,66.13,7860.0,62.786,62.881,62.786,62.8335,7860.0
2023-02-21 10:50:00,66.12,66.12,65.9,65.9,8882.0,62.824,62.824,62.615,62.615,8882.0
2023-02-21 10:55:00,65.89,66.0,65.88,65.95,19880.0,62.6055,62.71,62.596,62.6625,19880.0
2023-02-21 11:00:00,65.98,66.06,65.89,65.89,12366.0,62.691,62.767,62.6055,62.6055,12366.0
2023-02-21 11:05:00,65.88,65.93,65.82,65.83,7250.0,62.596,62.6435,62.539,62.5485,7250.0
2023-02-21 11:10:00,65.82,65.89,65.79,65.84,7132.0,62.539,62.6055,62.5105,62.558,7132.0
2023-02-21 11:15:00,65.87,65.87,65.7,65.79,6905.0,62.5865,62.5865,62.425,62.5105,6905.0
2023-02-21 11:20:00,65.78,65.86,65.75,65.85,10856.0,62.501,62.577,62.4725,62.5675,10856.0
2023-02-21 11:25:00,65.86,65.89,65.74,65.74,7878.0,62.577,62.6055,62.463,62.463,7878.0
2023-02-21 11:30:00,65.74,65.76,65.64,65.68,6222.0,62.463,62.482,62.368,62.406,6222.0
2023-02-21 11:35:00,65.71,65.79,65.7,65.7,7272.0,62.4345,62.5105,62.425,62.425,7272.0
2023-02-21 11:40:00,65.69,65.77,65.64,65.74,5938.0,62.4155,62.4915,62.368,62.463,5938.0
2023-02-21 11:45:00,65.75,65.78,65.72,65.74,6817.0,62.4725,62.501,62.444,62.463,6817.0
2023-02-21 11:50:00,65.73,65.74,65.64,65.67,5497.0,62.4535,62.463,62.368,62.3965,5497.0
2023-02-21 11:55:00,65.68,65.75,65.58,65.75,7116.0,62.406,62.4725,62.3109,62.4725,7116.0
2023-02-21 12:00:00,65.73,65.76,65.63,65.63,4812.0,62.4535,62.482,62.3585,62.3585,4812.0
2023-02-21 12:05:00,65.64,65.72,65.64,65.72,8100.0,62.368,62.444,62.368,62.444,8100.0
2023-02-21 12:10:00,65.71,65.73,65.66,65.68,3872.0,62.4345,62.4535,62.387,62.406,3872.0
2023-02-21 12:15:00,65.66,65.68,65.64,65.65,5834.0,62.387,62.406,62.368,62.3775,5834.0
2023-02-21 12:20:00,65.67,65.71,65.63,65.63,5990.0,62.3965,62.4345,62.3585,62.3585,5990.0
2023-02-21 12:25:00,65.64,65.64,65.59,65.59,4245.0,62.368,62.368,62.3204,62.3204,4245.0
2023-02-21 12:30:00,65.59,65.62,65.56,65.58,8747.0,62.3204,62.349,62.2919,62.3109,8747.0
2023-02-21 12:35:00,65.58,65.6,65.54,65.6,5150.0,62.3109,62.3299,62.2729,62.3299,5150.0
2023-02-21 12:40:00,65.62,65.65,65.53,65.58,6978.0,62.349,62.3775,62.2634,62.3109,6978.0
2023-02-21 12:45:00,65.55,65.67,65.53,65.67,5019.0,62.2824,62.3965,62.2634,62.3965,5019.0
2023-02-21 12:50:00,65.68,65.74,65.66,65.66,5871.0,62.406,62.463,62.387,62.387,5871.0
2023-02-21 12:55:00,65.62,65.7,65.62,65.7,7339.0,62.349,62.425,62.349,62.425,7339.0
2023-02-21 13:00:00,65.69,65.71,65.64,65.71,4347.0,62.4155,62.4345,62.368,62.4345,4347.0
2023-02-21 13:05:00,65.7,65.7,65.6,65.6,5625.0,62.425,62.425,62.3299,62.3299,5625.0
2023-02-21 13:10:00,65.6,65.64,65.56,65.57,8330.0,62.3299,62.368,62.2919,62.3014,8330.0
2023-02-21 13:15:00,65.54,65.59,65.52,65.59,6811.0,62.2729,62.3204,62.2539,62.3204,6811.0
2023-02-21 13:20:00,65.59,65.64,65.54,65.58,6756.0,62.3204,62.368,62.2729,62.3109,6756.0
2023-02-21 13:25:00,65.58,65.62,65.57,65.61,7912.0,62.3109,62.349,62.3014,62.3395,7912.0
2023-02-21 13:30:00,65.61,65.62,65.59,65.6,5273.0,62.3395,62.349,62.3204,62.3299,5273.0
2023-02-21 13:35:00,65.59,65.66,65.59,65.63,7634.0,62.3204,62.387,62.3204,62.3585,7634.0
2023-02-21 13:40:00,65.63,65.66,65.6,65.6,5100.0,62.3585,62.387,62.3299,62.3299,5100.0
2023-02-21 13:45:00,65.58,65.72,65.58,65.63,4975.0,62.3109,62.444,62.3109,62.3585,4975.0
2023-02-21 13:50:00,65.63,65.65,65.6,65.64,4536.0,62.3585,62.3775,62.3299,62.368,4536.0
2023-02-21 13:55:00,65.63,65.67,65.58,65.66,4943.0,62.3585,62.3965,62.3109,62.387,4943.0
2023-02-21 14:00:00,65.65,65.66,65.62,65.62,6586.0,62.3775,62.387,62.349,62.349,6586.0
2023-02-21 14:05:00,65.62,65.64,65.6,65.62,4382.0,62.349,62.368,62.3299,62.349,4382.0
2023-02-21 14:10:00,65.61,65.69,65.6,65.69,7107.0,62.3395,62.4155,62.3299,62.4155,7107.0
2023-02-21 14:15:00,65.69,65.71,65.69,65.69,4232.0,62.4155,62.4345,62.4155,62.4155,4232.0
2023-02-21 14:20:00,65.68,65.8,65.68,65.78,7502.0,62.406,62.52,62.406,62.501,7502.0
2023-02-21 14:25:00,65.78,65.84,65.78,65.84,7320.0,62.501,62.558,62.501,62.558,7320.0
2023-02-21 14:30:00,65.83,65.91,65.83,65.91,6546.0,62.5485,62.6245,62.5485,62.6245,6546.0
2023-02-21 14:35:00,65.91,66.02,65.87,66.02,6240.0,62.6245,62.729,62.5865,62.729,6240.0
2023-02-21 14:40:00,66.02,66.08,65.93,66.06,8270.0,62.729,62.786,62.6435,62.767,8270.0
2023-02-21 14:45:00,66.07,66.1,66.04,66.05,8332.0,62.7765,62.805,62.748,62.7575,8332.0
2023-02-21 14:50:00,66.04,66.06,66.02,66.06,5948.0,62.748,62.767,62.729,62.767,5948.0
2023-02-21 14:55:00,66.05,66.08,65.99,66.06,8034.0,62.7575,62.786,62.7005,62.767,8034.0
2023-02-21 15:00:00,66.08,66.22,66.06,66.19,5339.0,62.786,62.919,62.767,62.8905,5339.0
2023-02-21 15:05:00,66.19,66.23,66.11,66.12,8255.0,62.8905,62.9285,62.8145,62.824,8255.0
2023-02-21 15:10:00,66.13,66.2,66.13,66.17,9431.0,62.8335,62.9,62.8335,62.8715,9431.0
2023-02-21 15:15:00,66.17,66.2,66.11,66.17,18641.0,62.8715,62.9,62.8145,62.8715,18641.0
2023-02-21 15:20:00,66.17,66.24,66.14,66.23,11205.0,62.8715,62.938,62.843,62.9285,11205.0
2023-02-21 15:25:00,66.23,66.24,66.09,66.1,13582.0,62.9285,62.938,62.7955,62.805,13582.0
2023-02-21 15:30:00,66.12,66.24,66.12,66.18,13067.0,62.824,62.938,62.824,62.881,13067.0
2023-02-21 15:35:00,66.18,66.21,66.03,66.08,15973.0,62.881,62.9095,62.7385,62.786,15973.0
2023-02-21 15:40:00,66.09,66.11,65.96,66.04,21063.0,62.7955,62.8145,62.672,62.748,21063.0
2023-02-21 15:45:00,66.05,66.2,66.05,66.2,20246.0,62.7575,62.9,62.7575,62.9,20246.0
2023-02-21 15:50:00,66.21,66.21,65.99,66.0,73171.0,62.9095,62.9095,62.7005,62.71,73171.0
2023-02-21 15:55:00,66.01,66.07,65.92,65.92,155135.0,62.7195,62.7765,62.634,62.634,155135.0
2023-02-22 09:30:00,65.86,66.23,65.7,66.0,22335.0,62.577,62.9285,62.425,62.71,22335.0
2023-02-22 09:35:00,66.0,66.12,65.85,66.1,14593.0,62.71,62.824,62.5675,62.805,14593.0
2023-02-22 09:40:00,66.09,66.09,65.87,65.93,19246.0,62.7955,62.7955,62.5865,62.6435,19246.0
2023-02-22 09:45:00,65.95,66.18,65.95,66.17,10636.0,62.6625,62.881,62.6625,62.8715,10636.0
2023-02-22 09:50:00,66.16,66.21,65.9,65.9,14100.0,62.862,62.9095,62.615,62.615,14100.0
2023-02-22 09:55:00,65.85,65.88,65.61,65.64,9061.0,62.5675,62.596,62.3395,62.368,9061.0
2023-02-22 10:00:00,65.66,65.72,65.53,65.64,7110.0,62.387,62.444,62.2634,62.368,7110.0
2023-02-22 10:05:00,65.65,65.73,65.6,65.61,10528.0,62.3775,62.4535,62.3299,62.3395,10528.0
2023-02-22 10:10:00,65.57,65.58,65.38,65.51,13675.0,62.3014,62.3109,62.1209,62.2444,13675.0
2023-02-22 10:15:00,65.48,65.58,65.38,65.38,9061.0,62.2159,62.3109,62.1209,62.1209,9061.0
2023-02-22 10:20:00,65.43,65.6,65.41,65.58,8790.0,62.1684,62.3299,62.1494,62.3109,8790.0
2023-02-22 10:25:00,65.57,65.63,65.41,65.41,4852.0,62.3014,62.3585,62.1494,62.1494,4852.0
2023-02-22 10:30:00,65.41,65.41,65.15,65.15,8516.0,62.1494,62.1494,61.9024,61.9024,8516.0
2023-02-22 10:35:00,65.15,65.37,65.15,65.37,10322.0,61.9024,62.1114,61.9024,62.1114,10322.0
2023-02-22 10:40:00,65.38,65.47,65.35,65.46,10254.0,62.1209,62.2064,62.0924,62.1969,10254.0
2023-02-22 10:45:00,65.46,65.54,65.44,65.49,12770.0,62.1969,62.2729,62.1779,62.2254,12770.0
2023-02-22 10:50:00,65.5,65.56,65.49,65.55,7145.0,62.2349,62.2919,62.2254,62.2824,7145.0
2023-02-22 10:55:00,65.55,65.65,65.54,65.59,7232.0,62.2824,62.3775,62.2729,62.3204,7232.0
2023-02-22 11:00:00,65.58,65.62,65.48,65.5,6920.0,62.3109,62.349,62.2159,62.2349,6920.0
2023-02-22 11:05:00,65.48,65.53,65.46,65.51,6585.0,62.2159,62.2634,62.1969,62.2444,6585.0
2023-02-22 11:10:00,65.52,65.58,65.43,65.45,5375.0,62.2539,62.3109,62.1684,62.1874,5375.0
2023-02-22 11:15:00,65.45,65.45,65.38,65.4,6000.0,62.1874,62.1874,62.1209,62.1399,6000.0
2023-02-22 11:20:00,65.41,65.52,65.4,65.48,3119.0,62.1494,62.2539,62.1399,62.2159,3119.0
2023-02-22 11:25:00,65.47,65.49,65.38,65.48,6209.0,62.2064,62.2254,62.1209,62.2159,6209.0
2023-02-22 11:30:00,65.49,65.53,65.44,65.47,4801.0,62.2254,62.2634,62.1779,62.2064,4801.0
2023-02-22 11:35:00,65.5,65.51,65.22,65.22,4935.0,62.2349,62.2444,61.9689,61.9689,4935.0
2023-02-22 11:40:00,65.23,65.37,65.23,65.37,4341.0,61.9784,62.1114,61.9784,62.1114,4341.0
2023-02-22 11:45:00,65.38,65.38,65.27,65.27,5687.0,62.1209,62.1209,62.0164,62.0164,5687.0
2023-02-22 11:50:00,65.29,65.41,65.24,65.31,13545.0,62.0354,62.1494,61.9879,62.0544,13545.0
2023-02-22 11:55:00,65.3,65.4,65.3,65.39,5014.0,62.0449,62.1399,62.0449,62.1304,5014.0
2023-02-22 12:00:00,65.4,65.4,65.21,65.22,4952.0,62.1399,62.1399,61.9594,61.9689,4952.0
2023-02-22 12:05:00,65.22,65.36,65.22,65.36,5540.0,61.9689,62.1019,61.9689,62.1019,5540.0
2023-02-22 12:10:00,65.33,65.33,65.17,65.2,5860.0,62.0734,62.0734,61.9214,61.9499,5860.0
2023-02-22 12:15:00,65.25,65.31,65.22,65.3,6877.0,61.9974,62.0544,61.9689,62.0449,6877.0
2023-02-22 12:20:00,65.3,65.35,65.29,65.35,5413.0,62.0449,62.0924,62.0354,62.0924,5413.0
2023-02-22 12:25:00,65.36,65.36,65.26,65.26,9088.0,62.1019,62.1019,62.0069,62.0069,9088.0
2023-02-22 12:30:00,65.26,65.42,65.26,65.42,5603.0,62.0069,62.1589,62.0069,62.1589,5603.0
2023-02-22 12:35:00,65.41,65.52,65.41,65.47,4558.0,62.1494,62.2539,62.1494,62.2064,4558.0
2023-02-22 12:40:00,65.46,65.53,65.46,65.53,4775.0,62.1969,62.2634,62.1969,62.2634,4775.0
2023-02-22 12:45:00,65.53,65.53,65.45,65.52,5859.0,62.2634,62.2634,62.1874,62.2539,5859.0
2023-02-22 12:50:00,65.52,65.59,65.52,65.57,4601.0,62.2539,62.3204,62.2539,62.3014,4601.0
2023-02-22 12:55:00,65.56,65.63,65.54,65.61,3936.0,62.2919,62.3585,62.2729,62.3395,3936.0
2023-02-22 13:00:00,65.61,65.79,65.61,65.79,8708.0,62.3395,62.5105,62.3395,62.5105,8708.0
2023-02-22 13:05:00,65.81,65.89,65.75,65.85,13669.0,62.5295,62.6055,62.4725,62.5675,13669.0
2023-02-22 13:10:00,65.85,66.04,65.83,65.97,51453.0,62.5675,62.748,62.5485,62.6815,51453.0
2023-02-22 13:15:00,65.94,66.02,65.94,66.01,19203.0,62.653,62.729,62.653,62.7195,19203.0
2023-02-22 13:20:00,66.01,66.13,65.99,66.08,26318.0,62.7195,62.8335,62.7005,62.786,26318.0
2023-02-22 13:25:00,66.06,66.19,66.06,66.16,14973.0,62.767,62.8905,62.767,62.862,14973.0
2023-02-22 13:30:00,66.16,66.17,65.96,66.06,19770.0,62.862,62.8715,62.672,62.767,19770.0
2023-02-22 13:35:00,66.05,66.1,65.98,66.01,9664.0,62.7575,62.805,62.691,62.7195,9664.0
2023-02-22 13:40:00,66.02,66.18,66.02,66.17,24684.0,62.729,62.881,62.729,62.8715,24684.0
2023-02-22 13:45:00,66.17,66.18,66.1,66.18,24901.0,62.8715,62.881,62.805,62.881,24901.0
2023-02-22 13:50:00,66.17,66.26,66.13,66.23,55513.0,62.8715,62.957,62.8335,62.9285,55513.0
2023-02-22 13:55:00,66.22,66.35,66.22,66.32,27133.0,62.919,63.0426,62.919,63.0141,27133.0
2023-02-22 14:00:00,66.33,66.44,66.13,66.42,53701.0,63.0236,63.1281,62.8335,63.1091,53701.0
2023-02-22 14:05:00,66.4,66.58,66.32,66.41,26397.0,63.0901,63.2611,63.0141,63.0996,26397.0
2023-02-22 14:10:00,66.43,66.51,66.15,66.2,21977.0,63.1186,63.1946,62.8525,62.9,21977.0
2023-02-22 14:15:00,66.2,66.21,65.94,66.14,17586.0,62.9,62.9095,62.653,62.843,17586.0
2023-02-22 14:20:00,66.12,66.27,65.97,66.01,11354.0,62.824,62.9666,62.6815,62.7195,11354.0
2023-02-22 14:25:00,66.03,66.07,65.96,66.0,10879.0,62.7385,62.7765,62.672,62.71,10879.0
2023-02-22 14:30:00,65.99,65.99,65.82,65.88,13207.0,62.7005,62.7005,62.539,62.596,13207.0
2023-02-22 14:35:00,65.9,65.97,65.83,65.89,12283.0,62.615,62.6815,62.5485,62.6055,12283.0
2023-02-22 14:40:00,65.89,65.94,65.8,65.91,8886.0,62.6055,62.653,62.52,62.6245,8886.0
2023-02-22 14:45:00,65.91,65.97,65.76,65.96,11875.0,62.6245,62.6815,62.482,62.672,11875.0
2023-02-22 14:50:00,65.95,65.95,65.71,65.71,10020.0,62.6625,62.6625,62.4345,62.4345,10020.0
2023-02-22 14:55:00,65.68,65.71,65.59,65.59,9272.0,62.406,62.4345,62.3204,62.3204,9272.0
2023-02-22 15:00:00,65.6,65.67,65.59,65.62,12281.0,62.3299,62.3965,62.3204,62.349,12281.0
2023-02-22 15:05:00,65.64,65.66,65.57,65.63,8906.0,62.368,62.387,62.3014,62.3585,8906.0
2023-02-22 15:10:00,65.63,65.72,65.62,65.66,24046.0,62.3585,62.444,62.349,62.387,24046.0
2023-02-22 15:15:00,65.67,65.74,65.63,65.66,15363.0,62.3965,62.463,62.3585,62.387,15363.0
2023-02-22 15:20:00,65.67,65.75,65.6,65.72,12028.0,62.3965,62.4725,62.3299,62.444,12028.0
2023-02-22 15:25:00,65.71,65.73,65.6,65.6,15631.0,62.4345,62.4535,62.3299,62.3299,15631.0
2023-02-22 15:30:00,65.6,65.72,65.56,65.65,24055.0,62.3299,62.444,62.2919,62.3775,24055.0
2023-02-22 15:35:00,65.66,65.7,65.49,65.51,21340.0,62.387,62.425,62.2254,62.2444,21340.0
2023-02-22 15:40:00,65.51,65.66,65.47,65.59,29413.0,62.2444,62.387,62.2064,62.3204,29413.0
2023-02-22 15:45:00,65.58,65.64,65.49,65.56,28043.0,62.3109,62.368,62.2254,62.2919,28043.0
2023-02-22 15:50:00,65.56,65.94,65.48,65.85,104208.0,62.2919,62.653,62.2159,62.5675,104208.0
2023-02-22 15:55:00,65.87,65.87,65.68,65.86,120916.0,62.5865,62.5865,62.406,62.577,120916.0
2023-02-23 09:30:00,64.53,65.83,64.0,64.92,63295.0,61.3133,62.5485,60.8097,61.6838,63295.0
2023-02-23 09:35:00,64.97,65.22,64.16,64.61,57687.0,61.7314,61.9689,60.9617,61.3893,57687.0
2023-02-23 09:40:00,64.51,65.0,64.47,64.62,31896.0,61.2943,61.7599,61.2563,61.3988,31896.0
2023-02-23 09:45:00,64.65,65.27,64.52,64.71,43955.0,61.4273,62.0164,61.3038,61.4843,43955.0
2023-02-23 09:50:00,64.76,65.07,64.6,64.7,45275.0,61.5318,61.8264,61.3798,61.4748,45275.0
2023-02-23 09:55:00,64.7,64.89,64.35,64.45,50393.0,61.4748,61.6553,61.1423,61.2373,50393.0
2023-02-23 10:00:00,64.47,64.72,63.79,63.88,49866.0,61.2563,61.4938,60.6102,60.6957,49866.0
2023-02-23 10:05:00,63.88,64.15,63.69,64.12,44903.0,60.6957,60.9522,60.5152,60.9237,44903.0
2023-02-23 10:10:00,64.08,64.5,64.08,64.36,32205.0,60.8857,61.2848,60.8857,61.1518,32205.0
2023-02-23 10:15:00,64.39,64.5,64.11,64.5,20748.0,61.1803,61.2848,60.9142,61.2848,20748.0
2023-02-23 10:20:00,64.47,64.61,64.4,64.5,16322.0,61.2563,61.3893,61.1898,61.2848,16322.0
2023-02-23 10:25:00,64.5,64.86,64.5,64.81,18758.0,61.2848,61.6268,61.2848,61.5793,18758.0
2023-02-23 10:30:00,64.78,64.82,64.02,64.19,259246.0,61.5508,61.5888,60.8287,60.9902,259246.0
2023-02-23 10:35:00,64.19,64.45,63.93,64.02,74433.0,60.9902,61.2373,60.7432,60.8287,74433.0
2023-02-23 10:40:00,64.02,64.05,63.76,63.81,49745.0,60.8287,60.8572,60.5817,60.6292,49745.0
2023-02-23 10:45:00,63.8,63.8,63.31,63.33,69661.0,60.6197,60.6197,60.1541,60.1731,69661.0
2023-02-23 10:50:00,63.32,63.85,63.32,63.68,73291.0,60.1636,60.6672,60.1636,60.5057,73291.0
2023-02-23 10:55:00,63.71,63.79,63.49,63.6,21111.0,60.5342,60.6102,60.3251,60.4296,21111.0
2023-02-23 11:00:00,63.63,63.85,63.63,63.78,31595.0,60.4582,60.6672,60.4582,60.6007,31595.0
2023-02-23 11:05:00,63.75,63.85,63.59,63.64,22817.0,60.5722,60.6672,60.4201,60.4677,22817.0
2023-02-23 11:10:00,63.66,64.19,63.66,64.09,26305.0,60.4867,60.9902,60.4867,60.8952,26305.0
2023-02-23 11:15:00,64.1,64.36,64.05,64.12,28438.0,60.9047,61.1518,60.8572,60.9237,28438.0
2023-02-23 11:20:00,64.08,64.08,63.71,63.75,26623.0,60.8857,60.8857,60.5342,60.5722,26623.0
2023-02-23 11:25:00,63.76,63.86,63.72,63.85,16746.0,60.5817,60.6767,60.5437,60.6672,16746.0
2023-02-23 11:30:00,63.8,63.91,63.69,63.83,18930.0,60.6197,60.7242,60.5152,60.6482,18930.0
2023-02-23 11:35:00,63.8,63.87,63.55,63.6,16312.0,60.6197,60.6862,60.3821,60.4296,16312.0
2023-02-23 11:40:00,63.62,63.65,63.36,63.55,21405.0,60.4486,60.4772,60.2016,60.3821,21405.0
2023-02-23 11:45:00,63.53,63.84,63.52,63.67,38522.0,60.3631,60.6577,60.3536,60.4962,38522.0
2023-02-23 11:50:00,63.69,63.77,63.63,63.66,13340.0,60.5152,60.5912,60.4582,60.4867,13340.0
2023-02-23 11:55:00,63.69,63.73,63.63,63.65,16677.0,60.5152,60.5532,60.4582,60.4772,16677.0
2023-02-23 12:00:00,63.66,63.88,63.65,63.77,30150.0,60.4867,60.6957,60.4772,60.5912,30150.0
2023-02-23 12:05:00,63.76,63.86,63.71,63.8,10059.0,60.5817,60.6767,60.5342,60.6197,10059.0
2023-02-23 12:10:00,63.82,63.88,63.71,63.84,13823.0,60.6387,60.6957,60.5342,60.6577,13823.0
2023-02-23 12:15:00,63.82,63.93,63.76,63.84,17006.0,60.6387,60.7432,60.5817,60.6577,17006.0
2023-02-23 12:20:00,63.84,64.01,63.75,63.95,7760.0,60.6577,60.8192,60.5722,60.7622,7760.0
2023-02-23 12:25:00,63.96,64.01,63.92,64.0,8668.0,60.7717,60.8192,60.7337,60.8097,8668.0
2023-02-23 12:30:00,64.02,64.23,64.01,64.16,12012.0,60.8287,61.0282,60.8192,60.9617,12012.0
2023-02-23 12:35:00,64.16,64.29,64.09,64.15,12108.0,60.9617,61.0853,60.8952,60.9522,12108.0
2023-02-23 12:40:00,64.11,64.29,64.08,64.27,15148.0,60.9142,61.0853,60.8857,61.0662,15148.0
2023-02-23 12:45:00,64.29,64.31,64.18,64.29,14086.0,61.0853,61.1043,60.9807,61.0853,14086.0
2023-02-23 12:50:00,64.31,64.33,64.18,64.31,11934.0,61.1043,61.1233,60.9807,61.1043,11934.0
2023-02-23 12:55:00,64.28,64.46,64.27,64.45,10811.0,61.0757,61.2468,61.0662,61.2373,10811.0
2023-02-23 13:00:00,64.45,64.47,64.15,64.23,16292.0,61.2373,61.2563,60.9522,61.0282,16292.0
2023-02-23 13:05:00,64.23,64.34,64.17,64.25,9351.0,61.0282,61.1328,60.9712,61.0472,9351.0
2023-02-23 13:10:00,64.24,64.34,64.17,64.29,9150.0,61.0377,61.1328,60.9712,61.0853,9150.0
2023-02-23 13:15:00,64.28,64.4,64.22,64.4,9415.0,61.0757,61.1898,61.0187,61.1898,9415.0
2023-02-23 13:20:00,64.38,64.39,64.34,64.37,10156.0,61.1708,61.1803,61.1328,61.1613,10156.0
2023-02-23 13:25:00,64.37,64.54,64.37,64.42,18094.0,61.1613,61.3228,61.1613,61.2088,18094.0
2023-02-23 13:30:00,64.42,64.42,64.21,64.28,14916.0,61.2088,61.2088,61.0092,61.0757,14916.0
2023-02-23 13:35:00,64.28,64.29,64.15,64.27,9949.0,61.0757,61.0853,60.9522,61.0662,9949.0
2023-02-23 13:40:00,64.3,64.42,64.29,64.34,12479.0,61.0948,61.2088,61.0853,61.1328,12479.0
2023-02-23 13:45:00,64.35,64.4,64.26,64.4,12376.0,61.1423,61.1898,61.0567,61.1898,12376.0
2023-02-23 13:50:00,64.41,64.52,64.38,64.45,17011.0,61.1993,61.3038,61.1708,61.2373,17011.0
2023-02-23 13:55:00,64.45,64.69,64.4,64.62,21051.0,61.2373,61.4653,61.1898,61.3988,21051.0
2023-02-23 14:00:00,64.62,64.77,64.51,64.77,25424.0,61.3988,61.5413,61.2943,61.5413,25424.0
2023-02-23 14:05:00,64.77,65.04,64.77,64.98,27581.0,61.5413,61.7979,61.5413,61.7409,27581.0
2023-02-23 14:10:00,64.98,65.14,64.84,65.13,36480.0,61.7409,61.8929,61.6078,61.8834,36480.0
2023-02-23 14:15:00,65.14,65.56,65.14,65.42,44994.0,61.8929,62.2919,61.8929,62.1589,44994.0
2023-02-23 14:20:00,65.43,65.68,65.4,65.65,26028.0,62.1684,62.406,62.1399,62.3775,26028.0
2023-02-23 14:25:00,65.66,65.72,65.39,65.4,39948.0,62.387,62.444,62.1304,62.1399,39948.0
2023-02-23 14:30:00,65.42,65.57,65.32,65.51,22609.0,62.1589,62.3014,62.0639,62.2444,22609.0
2023-02-23 14:35:00,65.51,65.55,65.43,65.52,15703.0,62.2444,62.2824,62.1684,62.2539,15703.0
2023-02-23 14:40:00,65.52,65.63,65.52,65.62,19472.0,62.2539,62.3585,62.2539,62.349,19472.0
2023-02-23 14:45:00,65.62,65.64,65.37,65.44,19380.0,62.349,62.368,62.1114,62.1779,19380.0
2023-02-23 14:50:00,65.45,65.47,65.36,65.39,14961.0,62.1874,62.2064,62.1019,62.1304,14961.0
2023-02-23 14:55:00,65.39,65.41,65.29,65.41,12901.0,62.1304,62.1494,62.0354,62.1494,12901.0
2023-02-23 15:00:00,65.41,65.58,65.4,65.57,14310.0,62.1494,62.3109,62.1399,62.3014,14310.0
2023-02-23 15:05:00,65.58,65.61,65.52,65.56,13399.0,62.3109,62.3395,62.2539,62.2919,13399.0
2023-02-23 15:10:00,65.57,65.7,65.57,65.64,17003.0,62.3014,62.425,62.3014,62.368,17003.0
2023-02-23 15:15:00,65.65,65.65,65.41,65.42,17071.0,62.3775,62.3775,62.1494,62.1589,17071.0
2023-02-23 15:20:00,65.4,65.63,65.37,65.63,16108.0,62.1399,62.3585,62.1114,62.3585,16108.0
2023-02-23 15:25:00,65.64,65.9,65.6,65.87,32695.0,62.368,62.615,62.3299,62.5865,32695.0
2023-02-23 15:30:00,65.86,66.03,65.82,65.96,61361.0,62.577,62.7385,62.539,62.672,61361.0
2023-02-23 15:35:00,65.97,66.23,65.88,66.2,75142.0,62.6815,62.9285,62.596,62.9,75142.0
2023-02-23 15:40:00,66.19,66.25,66.13,66.17,62882.0,62.8905,62.9475,62.8335,62.8715,62882.0
2023-02-23 15:45:00,66.17,66.36,66.1,66.29,96320.0,62.8715,63.0521,62.805,62.9856,96320.0
2023-02-23 15:50:00,66.28,66.37,66.2,66.29,141986.0,62.9761,63.0616,62.9,62.9856,141986.0
2023-02-23 15:55:00,66.26,66.26,65.99,66.26,229872.0,62.957,62.957,62.7005,62.957,229872.0
2023-02-24 09:30:00,65.25,65.37,64.62,65.08,35399.0,61.9974,62.1114,61.3988,61.8359,35399.0
2023-02-24 09:35:00,65.1,65.23,64.85,65.11,14512.0,61.8549,61.9784,61.6173,61.8644,14512.0
2023-02-24 09:40:00,65.18,65.19,64.9,64.92,8189.0,61.9309,61.9404,61.6648,61.6838,8189.0
2023-02-24 09:45:00,64.88,64.88,64.5,64.59,28227.0,61.6458,61.6458,61.2848,61.3703,28227.0
2023-02-24 09:50:00,64.6,64.96,64.57,64.89,14829.0,61.3798,61.7219,61.3513,61.6553,14829.0
2023-02-24 09:55:00,64.9,64.9,64.66,64.73,14156.0,61.6648,61.6648,61.4368,61.5033,14156.0
2023-02-24 10:00:00,64.73,65.0,64.71,64.84,26414.0,61.5033,61.7599,61.4843,61.6078,26414.0
2023-02-24 10:05:00,64.84,65.14,64.81,65.11,14270.0,61.6078,61.8929,61.5793,61.8644,14270.0
2023-02-24 10:10:00,65.14,65.17,65.02,65.11,12324.0,61.8929,61.9214,61.7789,61.8644,12324.0
2023-02-24 10:15:00,65.06,65.15,64.89,65.09,15272.0,61.8169,61.9024,61.6553,61.8454,15272.0
2023-02-24 10:20:00,65.09,65.3,65.02,65.24,14144.0,61.8454,62.0449,61.7789,61.9879,14144.0
2023-02-24 10:25:00,65.23,65.34,65.15,65.24,10069.0,61.9784,62.0829,61.9024,61.9879,10069.0
2023-02-24 10:30:00,65.25,65.26,65.09,65.24,15695.0,61.9974,62.0069,61.8454,61.9879,15695.0
2023-02-24 10:35:00,65.27,65.36,65.23,65.32,8100.0,62.0164,62.1019,61.9784,62.0639,8100.0
2023-02-24 10:40:00,65.29,65.39,65.24,65.35,21365.0,62.0354,62.1304,61.9879,62.0924,21365.0
2023-02-24 10:45:00,65.35,65.42,65.26,65.33,11548.0,62.0924,62.1589,62.0069,62.0734,11548.0
2023-02-24 10:50:00,65.33,65.65,65.3,65.55,12993.0,62.0734,62.3775,62.0449,62.2824,12993.0
2023-02-24 10:55:00,65.53,65.66,65.52,65.59,12378.0,62.2634,62.387,62.2539,62.3204,12378.0
2023-02-24 11:00:00,65.58,65.61,65.51,65.57,12306.0,62.3109,62.3395,62.2444,62.3014,12306.0
2023-02-24 11:05:00,65.58,65.85,65.58,65.66,36315.0,62.3109,62.5675,62.3109,62.387,36315.0
2023-02-24 11:10:00,65.65,65.79,65.63,65.79,12690.0,62.3775,62.5105,62.3585,62.5105,12690.0
2023-02-24 11:15:00,65.77,65.86,65.74,65.75,10798.0,62.4915,62.577,62.463,62.4725,10798.0
2023-02-24 11:20:00,65.75,65.77,65.55,65.57,19933.0,62.4725,62.4915,62.2824,62.3014,19933.0
2023-02-24 11:25:00,65.59,65.82,65.59,65.75,7256.0,62.3204,62.539,62.3204,62.4725,7256.0
2023-02-24 11:30:00,65.75,65.78,65.68,65.7,9367.0,62.4725,62.501,62.406,62.425,9367.0
2023-02-24 11:35:00,65.68,65.77,65.66,65.69,7002.0,62.406,62.4915,62.387,62.4155,7002.0
2023-02-24 11:40:00,65.72,65.86,65.69,65.82,8610.0,62.444,62.577,62.4155,62.539,8610.0
2023-02-24 11:45:00,65.83,65.93,65.83,65.93,9021.0,62.5485,62.6435,62.5485,62.6435,9021.0
2023-02-24 11:50:00,65.97,66.05,65.97,66.01,11268.0,62.6815,62.7575,62.6815,62.7195,11268.0
2023-02-24 11:55:00,66.03,66.04,65.87,65.92,11474.0,62.7385,62.748,62.5865,62.634,11474.0
2023-02-24 12:00:00,65.95,66.06,65.91,66.0,10986.0,62.6625,62.767,62.6245,62.71,10986.0
2023-02-24 12:05:00,66.01,66.13,65.97,66.12,9827.0,62.7195,62.8335,62.6815,62.824,9827.0
2023-02-24 12:10:00,66.15,66.15,66.04,66.08,7803.0,62.8525,62.8525,62.748,62.786,7803.0
2023-02-24 12:15:00,66.09,66.1,66.0,66.06,10382.0,62.7955,62.805,62.71,62.767,10382.0
2023-02-24 12:20:00,66.06,66.12,65.98,66.04,10434.0,62.767,62.824,62.691,62.748,10434.0
2023-02-24 12:25:00,66.04,66.04,65.93,65.97,11225.0,62.748,62.748,62.6435,62.6815,11225.0
2023-02-24 12:30:00,65.98,66.13,65.98,66.03,7855.0,62.691,62.8335,62.691,62.7385,7855.0
2023-02-24 12:35:00,66.02,66.09,66.0,66.02,4725.0,62.729,62.7955,62.71,62.729,4725.0
2023-02-24 12:40:00,66.02,66.02,65.97,66.01,4892.0,62.729,62.729,62.6815,62.7195,4892.0
2023-02-24 12:45:00,66.0,66.05,65.95,66.05,9108.0,62.71,62.7575,62.6625,62.7575,9108.0
2023-02-24 12:50:00,66.04,66.25,66.02,66.2,13144.0,62.748,62.9475,62.729,62.9,13144.0
2023-02-24 12:55:00,66.2,66.33,66.2,66.25,10201.0,62.9,63.0236,62.9,62.9475,10201.0
2023-02-24 13:00:00,66.24,66.27,66.17,66.19,7733.0,62.938,62.9666,62.8715,62.8905,7733.0
2023-02-24 13:05:00,66.17,66.26,66.17,66.19,6847.0,62.8715,62.957,62.8715,62.8905,6847.0
2023-02-24 13:10:00,66.18,66.34,66.16,66.32,13848.0,62.881,63.0331,62.862,63.0141,13848.0
2023-02-24 13:15:00,66.35,66.35,66.24,66.26,9894.0,63.0426,63.0426,62.938,62.957,9894.0
2023-02-24 13:20:00,66.27,66.43,66.26,66.43,7023.0,62.9666,63.1186,62.957,63.1186,7023.0
2023-02-24 13:25:00,66.44,66.45,66.38,66.41,11171.0,63.1281,63.1376,63.0711,63.0996,11171.0
2023-02-24 13:30:00,66.4,66.41,66.25,66.33,17765.0,63.0901,63.0996,62.9475,63.0236,17765.0
2023-02-24 13:35:00,66.35,66.38,66.31,66.33,10983.0,63.0426,63.0711,63.0046,63.0236,10983.0
2023-02-24 13:40:00,66.33,66.34,66.18,66.2,11625.0,63.0236,63.0331,62.881,62.9,11625.0
2023-02-24 13:45:00,66.2,66.28,66.13,66.14,6742.0,62.9,62.9761,62.8335,62.843,6742.0
2023-02-24 13:50:00,66.13,66.19,66.01,66.02,11095.0,62.8335,62.8905,62.7195,62.729,11095.0
2023-02-24 13:55:00,65.98,66.01,65.89,65.9,4926.0,62.691,62.7195,62.6055,62.615,4926.0
2023-02-24 14:00:00,65.88,65.99,65.85,65.86,7879.0,62.596,62.7005,62.5675,62.577,7879.0
2023-02-24 14:05:00,65.82,65.89,65.8,65.82,7453.0,62.539,62.6055,62.52,62.539,7453.0
2023-02-24 14:10:00,65.81,65.81,65.75,65.77,7101.0,62.5295,62.5295,62.4725,62.4915,7101.0
2023-02-24 14:15:00,65.78,65.85,65.78,65.78,5705.0,62.501,62.5675,62.501,62.501,5705.0
2023-02-24 14:20:00,65.78,65.79,65.64,65.64,7540.0,62.501,62.5105,62.368,62.368,7540.0
2023-02-24 14:25:00,65.62,65.66,65.58,65.59,5131.0,62.349,62.387,62.3109,62.3204,5131.0
2023-02-24 14:30:00,65.56,65.6,65.52,65.55,8480.0,62.2919,62.3299,62.2539,62.2824,8480.0
2023-02-24 14:35:00,65.54,65.58,65.5,65.58,8524.0,62.2729,62.3109,62.2349,62.3109,8524.0
2023-02-24 14:40:00,65.56,65.57,65.49,65.53,5837.0,62.2919,62.3014,62.2254,62.2634,5837.0
2023-02-24 14:45:00,65.52,65.7,65.5,65.64,7824.0,62.2539,62.425,62.2349,62.368,7824.0
2023-02-24 14:50:00,65.63,65.63,65.48,65.49,14246.0,62.3585,62.3585,62.2159,62.2254,14246.0
2023-02-24 14:55:00,65.49,65.66,65.48,65.61,9418.0,62.2254,62.387,62.2159,62.3395,9418.0
2023-02-24 15:00:00,65.61,65.71,65.53,65.53,7759.0,62.3395,62.4345,62.2634,62.2634,7759.0
2023-02-24 15:05:00,65.54,65.64,65.51,65.64,5666.0,62.2729,62.368,62.2444,62.368,5666.0
2023-02-24 15:10:00,65.63,65.66,65.54,65.59,8383.0,62.3585,62.387,62.2729,62.3204,8383.0
2023-02-24 15:15:00,65.6,65.6,65.53,65.56,7442.0,62.3299,62.3299,62.2634,62.2919,7442.0
2023-02-24 15:20:00,65.58,65.68,65.58,65.66,7025.0,62.3109,62.406,62.3109,62.387,7025.0
2023-02-24 15:25:00,65.67,65.69,65.5,65.51,12850.0,62.3965,62.4155,62.2349,62.2444,12850.0
2023-02-24 15:30:00,65.52,65.52,65.34,65.35,16396.0,62.2539,62.2539,62.0829,62.0924,16396.0
2023-02-24 15:35:00,65.34,65.38,65.26,65.27,12250.0,62.0829,62.1209,62.0069,62.0164,12250.0
2023-02-24 15:40:00,65.27,65.36,65.25,65.31,15351.0,62.0164,62.1019,61.9974,62.0544,15351.0
2023-02-24 15:45:00,65.29,65.33,65.2,65.23,18635.0,62.0354,62.0734,61.9499,61.9784,18635.0
2023-02-24 15:50:00,65.23,65.39,65.17,65.38,44903.0,61.9784,62.1304,61.9214,62.1209,44903.0
2023-02-24 15:55:00,65.39,65.44,65.31,65.39,102592.0,62.1304,62.1779,62.0544,62.1304,102592.0
2023-02-27 09:30:00,65.84,65.97,65.76,65.87,30188.0,62.558,62.6815,62.482,62.5865,30188.0
2023-02-27 09:35:00,65.94,65.94,65.82,65.9,2800.0,62.653,62.653,62.539,62.615,2800.0
2023-02-27 09:40:00,65.89,65.93,65.61,65.61,6339.0,62.6055,62.6435,62.3395,62.3395,6339.0
2023-02-27 09:45:00,65.57,65.61,65.47,65.51,4476.0,62.3014,62.3395,62.2064,62.2444,4476.0
2023-02-27 09:50:00,65.53,65.83,65.53,65.83,10011.0,62.2634,62.5485,62.2634,62.5485,10011.0
2023-02-27 09:55:00,65.81,65.91,65.74,65.78,8153.0,62.5295,62.6245,62.463,62.501,8153.0
2023-02-27 10:00:00,65.87,65.87,65.72,65.78,8158.0,62.5865,62.5865,62.444,62.501,8158.0
2023-02-27 10:05:00,65.78,65.91,65.69,65.88,21207.0,62.501,62.6245,62.4155,62.596,21207.0
2023-02-27 10:10:00,65.91,65.91,65.77,65.84,8038.0,62.6245,62.6245,62.4915,62.558,8038.0
2023-02-27 10:15:00,65.84,65.96,65.79,65.88,8340.0,62.558,62.672,62.5105,62.596,8340.0
2023-02-27 10:20:00,65.9,65.9,65.73,65.77,8546.0,62.615,62.615,62.4535,62.4915,8546.0
2023-02-27 10:25:00,65.73,65.78,65.71,65.71,5083.0,62.4535,62.501,62.4345,62.4345,5083.0
2023-02-27 10:30:00,65.7,65.74,65.63,65.7,6133.0,62.425,62.463,62.3585,62.425,6133.0
2023-02-27 10:35:00,65.68,65.68,65.42,65.42,7205.0,62.406,62.406,62.1589,62.1589,7205.0
2023-02-27 10:40:00,65.37,65.37,65.21,65.31,6603.0,62.1114,62.1114,61.9594,62.0544,6603.0
2023-02-27 10:45:00,65.3,65.36,65.27,65.34,8279.0,62.0449,62.1019,62.0164,62.0829,8279.0
2023-02-27 10:50:00,65.35,65.46,65.33,65.38,25060.0,62.0924,62.1969,62.0734,62.1209,25060.0
2023-02-27 10:55:00,65.39,65.46,65.26,65.41,8545.0,62.1304,62.1969,62.0069,62.1494,8545.0
2023-02-27 11:00:00,65.41,65.48,65.35,65.43,6343.0,62.1494,62.2159,62.0924,62.1684,6343.0
2023-02-27 11:05:00,65.45,65.54,65.44,65.46,6239.0,62.1874,62.2729,62.1779,62.1969,6239.0
2023-02-27 11:10:00,65.48,65.51,65.26,65.31,8236.0,62.2159,62.2444,62.0069,62.0544,8236.0
2023-02-27 11:15:00,65.29,65.37,65.24,65.28,7007.0,62.0354,62.1114,61.9879,62.0259,7007.0
2023-02-27 11:20:00,65.28,65.36,65.23,65.23,17006.0,62.0259,62.1019,61.9784,61.9784,17006.0
2023-02-27 11:25:00,65.24,65.27,65.17,65.17,6866.0,61.9879,62.0164,61.9214,61.9214,6866.0
2023-02-27 11:30:00,65.18,65.19,64.96,64.96,7086.0,61.9309,61.9404,61.7219,61.7219,7086.0
2023-02-27 11:35:00,64.96,65.18,64.96,65.18,7159.0,61.7219,61.9309,61.7219,61.9309,7159.0
2023-02-27 11:40:00,65.16,65.19,65.12,65.19,5599.0,61.9119,61.9404,61.8739,61.9404,5599.0
2023-02-27 11:45:00,65.19,65.32,65.19,65.32,6985.0,61.9404,62.0639,61.9404,62.0639,6985.0
2023-02-27 11:50:00,65.3,65.33,65.23,65.33,8513.0,62.0449,62.0734,61.9784,62.0734,8513.0
2023-02-27 11:55:00,65.32,65.47,65.31,65.33,44094.0,62.0639,62.2064,62.0544,62.0734,44094.0
2023-02-27 12:00:00,65.38,65.41,65.34,65.35,5781.0,62.1209,62.1494,62.0829,62.0924,5781.0
2023-02-27 12:05:00,65.36,65.36,65.26,65.27,8543.0,62.1019,62.1019,62.0069,62.0164,8543.0
2023-02-27 12:10:00,65.29,65.34,65.27,65.31,5339.0,62.0354,62.0829,62.0164,62.0544,5339.0
2023-02-27 12:15:00,65.31,65.36,65.29,65.36,5870.0,62.0544,62.1019,62.0354,62.1019,5870.0
2023-02-27 12:20:00,65.36,65.41,65.3,65.35,7888.0,62.1019,62.1494,62.0449,62.0924,7888.0
2023-02-27 12:25:00,65.38,65.4,65.34,65.38,9002.0,62.1209,62.1399,62.0829,62.1209,9002.0
2023-02-27 12:30:00,65.4,65.45,65.36,65.38,14503.0,62.1399,62.1874,62.1019,62.1209,14503.0
2023-02-27 12:35:00,65.38,65.41,65.37,65.37,2748.0,62.1209,62.1494,62.1114,62.1114,2748.0
2023-02-27 12:40:00,65.36,65.36,65.29,65.32,5999.0,62.1019,62.1019,62.0354,62.0639,5999.0
2023-02-27 12:45:00,65.32,65.35,65.3,65.34,6409.0,62.0639,62.0924,62.0449,62.0829,6409.0
2023-02-27 12:50:00,65.34,65.37,65.23,65.31,5063.0,62.0829,62.1114,61.9784,62.0544,5063.0
2023-02-27 12:55:00,65.35,65.41,65.32,65.36,5571.0,62.0924,62.1494,62.0639,62.1019,5571.0
2023-02-27 13:00:00,65.38,65.39,65.28,65.31,8016.0,62.1209,62.1304,62.0259,62.0544,8016.0
2023-02-27 13:05:00,65.32,65.39,65.26,65.39,14427.0,62.0639,62.1304,62.0069,62.1304,14427.0
2023-02-27 13:10:00,65.39,65.39,65.34,65.37,3699.0,62.1304,62.1304,62.0829,62.1114,3699.0
2023-02-27 13:15:00,65.36,65.41,65.34,65.34,9191.0,62.1019,62.1494,62.0829,62.0829,9191.0
2023-02-27 13:20:00,65.34,65.35,65.3,65.31,5733.0,62.0829,62.0924,62.0449,62.0544,5733.0
2023-02-27 13:25:00,65.3,65.35,65.27,65.28,5893.0,62.0449,62.0924,62.0164,62.0259,5893.0
2023-02-27 13:30:00,65.28,65.31,65.25,65.29,5634.0,62.0259,62.0544,61.9974,62.0354,5634.0
2023-02-27 13:35:00,65.3,65.38,65.3,65.34,9626.0,62.0449,62.1209,62.0449,62.0829,9626.0
2023-02-27 13:40:00,65.34,65.36,65.27,65.3,8510.0,62.0829,62.1019,62.0164,62.0449,8510.0
2023-02-27 13:45:00,65.29,65.3,65.23,65.23,11641.0,62.0354,62.0449,61.9784,61.9784,11641.0
2023-02-27 13:50:00,65.25,65.3,65.23,65.27,12486.0,61.9974,62.0449,61.9784,62.0164,12486.0
2023-02-27 13:55:00,65.27,65.33,65.27,65.31,15209.0,62.0164,62.0734,62.0164,62.0544,15209.0
2023-02-27 14:00:00,65.33,65.44,65.33,65.44,9720.0,62.0734,62.1779,62.0734,62.1779,9720.0
2023-02-27 14:05:00,65.44,65.47,65.41,65.43,7268.0,62.1779,62.2064,62.1494,62.1684,7268.0
2023-02-27 14:10:00,65.43,65.49,65.43,65.44,5425.0,62.1684,62.2254,62.1684,62.1779,5425.0
2023-02-27 14:15:00,65.42,65.42,65.3,65.3,9096.0,62.1589,62.1589,62.0449,62.0449,9096.0
2023-02-27 14:20:00,65.31,65.35,65.29,65.34,6430.0,62.0544,62.0924,62.0354,62.0829,6430.0
2023-02-27 14:25:00,65.33,65.43,65.29,65.39,8592.0,62.0734,62.1684,62.0354,62.1304,8592.0
2023-02-27 14:30:00,65.4,65.4,65.36,65.38,7016.0,62.1399,62.1399,62.1019,62.1209,7016.0
2023-02-27 14:35:00,65.37,65.42,65.3,65.31,12685.0,62.1114,62.1589,62.0449,62.0544,12685.0
2023-02-27 14:40:00,65.29,65.33,65.13,65.17,13416.0,62.0354,62.0734,61.8834,61.9214,13416.0
2023-02-27 14:45:00,65.17,65.17,65.05,65.13,7069.0,61.9214,61.9214,61.8074,61.8834,7069.0
2023-02-27 14:50:00,65.12,65.16,65.07,65.11,8365.0,61.8739,61.9119,61.8264,61.8644,8365.0
2023-02-27 14:55:00,65.09,65.19,65.09,65.11,12590.0,61.8454,61.9404,61.8454,61.8644,12590.0
2023-02-27 15:00:00,65.1,65.16,65.08,65.11,10426.0,61.8549,61.9119,61.8359,61.8644,10426.0
2023-02-27 15:05:00,65.11,65.13,65.0,65.01,8479.0,61.8644,61.8834,61.7599,61.7694,8479.0
2023-02-27 15:10:00,65.0,65.08,64.98,65.02,11701.0,61.7599,61.8359,61.7409,61.7789,11701.0
2023-02-27 15:15:00,65.03,65.03,64.89,64.91,15902.0,61.7884,61.7884,61.6553,61.6743,15902.0
2023-02-27 15:20:00,64.91,64.93,64.85,64.86,16425.0,61.6743,61.6933,61.6173,61.6268,16425.0
2023-02-27 15:25:00,64.85,64.9,64.82,64.89,20215.0,61.6173,61.6648,61.5888,61.6553,20215.0
2023-02-27 15:30:00,64.9,64.9,64.76,64.83,25580.0,61.6648,61.6648,61.5318,61.5983,25580.0
2023-02-27 15:35:00,64.84,64.84,64.68,64.72,21049.0,61.6078,61.6078,61.4558,61.4938,21049.0
2023-02-27 15:40:00,64.71,64.78,64.63,64.64,30765.0,61.4843,61.5508,61.4083,61.4178,30765.0
2023-02-27 15:45:00,64.63,64.71,64.6,64.61,30497.0,61.4083,61.4843,61.3798,61.3893,30497.0
2023-02-27 15:50:00,64.63,64.83,64.62,64.77,76195.0,61.4083,61.5983,61.3988,61.5413,76195.0
2023-02-27 15:55:00,64.77,64.8,64.7,64.76,160019.0,61.5413,61.5698,61.4748,61.5318,160019.0
2023-02-28 09:30:00,64.79,64.89,64.35,64.42,12077.0,61.5603,61.6553,61.1423,61.2088,12077.0
2023-02-28 09:35:00,64.41,64.69,64.4,64.69,2500.0,61.1993,61.4653,61.1898,61.4653,2500.0
2023-02-28 09:40:00,64.7,64.71,64.62,64.64,1796.0,61.4748,61.4843,61.3988,61.4178,1796.0
2023-02-28 09:45:00,64.64,64.83,64.63,64.7,3920.0,61.4178,61.5983,61.4083,61.4748,3920.0
2023-02-28 09:50:00,64.75,64.89,64.68,64.79,4550.0,61.5223,61.6553,61.4558,61.5603,4550.0
2023-02-28 09:55:00,64.82,64.85,64.74,64.76,4982.0,61.5888,61.6173,61.5128,61.5318,4982.0
2023-02-28 10:00:00,64.78,64.92,64.78,64.83,4480.0,61.5508,61.6838,61.5508,61.5983,4480.0
2023-02-28 10:05:00,64.83,64.87,64.76,64.81,7061.0,61.5983,61.6363,61.5318,61.5793,7061.0
2023-02-28 10:10:00,64.8,64.8,64.58,64.7,6363.0,61.5698,61.5698,61.3608,61.4748,6363.0
2023-02-28 10:15:00,64.68,64.68,64.55,64.64,7124.0,61.4558,61.4558,61.3323,61.4178,7124.0
2023-02-28 10:20:00,64.61,64.71,64.57,64.62,9069.0,61.3893,61.4843,61.3513,61.3988,9069.0
2023-02-28 10:25:00,64.62,64.83,64.62,64.73,17196.0,61.3988,61.5983,61.3988,61.5033,17196.0
2023-02-28 10:30:00,64.71,64.74,64.64,64.64,9617.0,61.4843,61.5128,61.4178,61.4178,9617.0
2023-02-28 10:35:00,64.66,64.75,64.65,64.71,7878.0,61.4368,61.5223,61.4273,61.4843,7878.0
2023-02-28 10:40:00,64.72,64.77,64.64,64.65,7890.0,61.4938,61.5413,61.4178,61.4273,7890.0
2023-02-28 10:45:00,64.65,64.68,64.58,64.63,7824.0,61.4273,61.4558,61.3608,61.4083,7824.0
2023-02-28 10:50:00,64.63,64.63,64.53,64.58,9378.0,61.4083,61.4083,61.3133,61.3608,9378.0
2023-02-28 10:55:00,64.59,64.71,64.55,64.69,10763.0,61.3703,61.4843,61.3323,61.4653,10763.0
2023-02-28 11:00:00,64.77,64.79,64.68,64.69,10725.0,61.5413,61.5603,61.4558,61.4653,10725.0
2023-02-28 11:05:00,64.72,64.89,64.69,64.89,11868.0,61.4938,61.6553,61.4653,61.6553,11868.0
2023-02-28 11:10:00,64.88,64.98,64.85,64.97,13511.0,61.6458,61.7409,61.6173,61.7314,13511.0
2023-02-28 11:15:00,64.97,65.03,64.9,64.92,8865.0,61.7314,61.7884,61.6648,61.6838,8865.0
2023-02-28 11:20:00,64.93,64.97,64.85,64.9,7150.0,61.6933,61.7314,61.6173,61.6648,7150.0
2023-02-28 11:25:00,64.9,64.91,64.8,64.8,4835.0,61.6648,61.6743,61.5698,61.5698,4835.0
2023-02-28 11:30:00,64.81,64.86,64.77,64.81,7387.0,61.5793,61.6268,61.5413,61.5793,7387.0
2023-02-28 11:35:00,64.79,64.8,64.72,64.74,4450.0,61.5603,61.5698,61.4938,61.5128,4450.0
2023-02-28 11:40:00,64.73,64.73,64.66,64.67,3000.0,61.5033,61.5033,61.4368,61.4463,3000.0
2023-02-28 11:45:00,64.65,64.65,64.57,64.59,3002.0,61.4273,61.4273,61.3513,61.3703,3002.0
2023-02-28 11:50:00,64.57,64.63,64.52,64.59,20466.0,61.3513,61.4083,61.3038,61.3703,20466.0
2023-02-28 11:55:00,64.59,64.64,64.53,64.54,7161.0,61.3703,61.4178,61.3133,61.3228,7161.0
2023-02-28 12:00:00,64.58,64.66,64.57,64.66,4386.0,61.3608,61.4368,61.3513,61.4368,4386.0
2023-02-28 12:05:00,64.64,64.65,64.61,64.61,2508.0,61.4178,61.4273,61.3893,61.3893,2508.0
2023-02-28 12:10:00,64.63,64.63,64.58,64.62,3807.0,61.4083,61.4083,61.3608,61.3988,3807.0
2023-02-28 12:15:00,64.62,64.67,64.62,64.67,4651.0,61.3988,61.4463,61.3988,61.4463,4651.0
2023-02-28 12:20:00,64.65,64.72,64.63,64.67,4968.0,61.4273,61.4938,61.4083,61.4463,4968.0
2023-02-28 12:25:00,64.68,64.7,64.63,64.67,4545.0,61.4558,61.4748,61.4083,61.4463,4545.0
2023-02-28 12:30:00,64.68,64.72,64.64,64.64,4107.0,61.4558,61.4938,61.4178,61.4178,4107.0
2023-02-28 12:35:00,64.63,64.64,64.59,64.59,4774.0,61.4083,61.4178,61.3703,61.3703,4774.0
2023-02-28 12:40:00,64.59,64.66,64.56,64.64,5593.0,61.3703,61.4368,61.3418,61.4178,5593.0
2023-02-28 12:45:00,64.61,64.86,64.61,64.84,11225.0,61.3893,61.6268,61.3893,61.6078,11225.0
2023-02-28 12:50:00,64.84,65.02,64.84,65.0,5274.0,61.6078,61.7789,61.6078,61.7599,5274.0
2023-02-28 12:55:00,65.01,65.03,64.95,64.95,4951.0,61.7694,61.7884,61.7124,61.7124,4951.0
2023-02-28 13:00:00,64.95,64.99,64.93,64.95,4280.0,61.7124,61.7504,61.6933,61.7124,4280.0
2023-02-28 13:05:00,64.94,64.96,64.91,64.95,2900.0,61.7028,61.7219,61.6743,61.7124,2900.0
2023-02-28 13:10:00,64.97,65.08,64.97,65.08,6641.0,61.7314,61.8359,61.7314,61.8359,6641.0
2023-02-28 13:15:00,65.07,65.09,65.01,65.03,5840.0,61.8264,61.8454,61.7694,61.7884,5840.0
2023-02-28 13:20:00,65.03,65.04,64.97,65.0,4125.0,61.7884,61.7979,61.7314,61.7599,4125.0
2023-02-28 13:25:00,64.98,65.0,64.91,64.99,4415.0,61.7409,61.7599,61.6743,61.7504,4415.0
2023-02-28 13:30:00,65.0,65.06,64.89,65.0,5159.0,61.7599,61.8169,61.6553,61.7599,5159.0
2023-02-28 13:35:00,65.0,65.03,64.96,65.03,3758.0,61.7599,61.7884,61.7219,61.7884,3758.0
2023-02-28 13:40:00,65.02,65.03,64.98,65.01,4421.0,61.7789,61.7884,61.7409,61.7694,4421.0
2023-02-28 13:45:00,64.99,65.05,64.97,65.01,4305.0,61.7504,61.8074,61.7314,61.7694,4305.0
2023-02-28 13:50:00,64.99,65.15,64.98,65.15,10041.0,61.7504,61.9024,61.7409,61.9024,10041.0
2023-02-28 13:55:00,65.16,65.24,65.16,65.24,10284.0,61.9119,61.9879,61.9119,61.9879,10284.0
2023-02-28 14:00:00,65.28,65.34,65.27,65.33,7081.0,62.0259,62.0829,62.0164,62.0734,7081.0
2023-02-28 14:05:00,65.31,65.31,65.2,65.25,6129.0,62.0544,62.0544,61.9499,61.9974,6129.0
2023-02-28 14:10:00,65.26,65.28,65.23,65.26,3973.0,62.0069,62.0259,61.9784,62.0069,3973.0
2023-02-28 14:15:00,65.27,65.27,65.19,65.26,3633.0,62.0164,62.0164,61.9404,62.0069,3633.0
2023-02-28 14:20:00,65.26,65.29,65.23,65.26,6059.0,62.0069,62.0354,61.9784,62.0069,6059.0
2023-02-28 14:25:00,65.25,65.26,65.19,65.21,4471.0,61.9974,62.0069,61.9404,61.9594,4471.0
2023-02-28 14:30:00,65.21,65.22,65.14,65.17,4816.0,61.9594,61.9689,61.8929,61.9214,4816.0
2023-02-28 14:35:00,65.17,65.23,65.12,65.22,5072.0,61.9214,61.9784,61.8739,61.9689,5072.0
2023-02-28 14:40:00,65.21,65.24,65.16,65.23,6374.0,61.9594,61.9879,61.9119,61.9784,6374.0
2023-02-28 14:45:00,65.24,65.3,65.23,65.28,4030.0,61.9879,62.0449,61.9784,62.0259,4030.0
2023-02-28 14:50:00,65.3,65.32,65.23,65.23,5848.0,62.0449,62.0639,61.9784,61.9784,5848.0
2023-02-28 14:55:00,65.2,65.21,65.12,65.12,6659.0,61.9499,61.9594,61.8739,61.8739,6659.0
2023-02-28 15:00:00,65.13,65.15,65.05,65.1,6019.0,61.8834,61.9024,61.8074,61.8549,6019.0
2023-02-28 15:05:00,65.09,65.14,65.05,65.07,7014.0,61.8454,61.8929,61.8074,61.8264,7014.0
2023-02-28 15:10:00,65.08,65.11,65.04,65.09,6796.0,61.8359,61.8644,61.7979,61.8454,6796.0
2023-02-28 15:15:00,65.08,65.1,65.04,65.06,7430.0,61.8359,61.8549,61.7979,61.8169,7430.0
2023-02-28 15:20:00,65.05,65.09,65.01,65.05,9683.0,61.8074,61.8454,61.7694,61.8074,9683.0
2023-02-28 15:25:00,65.04,65.04,64.92,64.94,12346.0,61.7979,61.7979,61.6838,61.7028,12346.0
2023-02-28 15:30:00,64.93,64.94,64.83,64.86,14820.0,61.6933,61.7028,61.5983,61.6268,14820.0
2023-02-28 15:35:00,64.87,64.87,64.76,64.78,15721.0,61.6363,61.6363,61.5318,61.5508,15721.0
2023-02-28 15:40:00,64.8,64.83,64.71,64.74,18351.0,61.5698,61.5983,61.4843,61.5128,18351.0
2023-02-28 15:45:00,64.73,64.75,64.62,64.62,24325.0,61.5033,61.5223,61.3988,61.3988,24325.0
2023-02-28 15:50:00,64.62,64.71,64.57,64.57,65411.0,61.3988,61.4843,61.3513,61.3513,65411.0
2023-02-28 15:55:00,64.57,64.68,64.51,64.53,136849.0,61.3513,61.4558,61.2943,61.3133,136849.0
2023-03-01 09:30:00,64.37,64.66,64.2,64.6,16397.0,61.1613,61.4368,60.9997,61.3798,16397.0
2023-03-01 09:35:00,64.61,64.82,64.53,64.68,4215.0,61.3893,61.5888,61.3133,61.4558,4215.0
2023-03-01 09:40:00,64.68,64.68,64.52,64.53,2025.0,61.4558,61.4558,61.3038,61.3133,2025.0
2023-03-01 09:45:00,64.54,64.82,64.54,64.81,5474.0,61.3228,61.5888,61.3228,61.5793,5474.0
2023-03-01 09:50:00,64.83,64.92,64.65,64.92,4495.0,61.5983,61.6838,61.4273,61.6838,4495.0
2023-03-01 09:55:00,64.9,64.92,64.81,64.89,5000.0,61.6648,61.6838,61.5793,61.6553,5000.0
2023-03-01 10:00:00,64.86,64.96,64.74,64.78,5358.0,61.6268,61.7219,61.5128,61.5508,5358.0
2023-03-01 10:05:00,64.77,64.77,64.64,64.65,5541.0,61.5413,61.5413,61.4178,61.4273,5541.0
2023-03-01 10:10:00,64.63,64.63,64.35,64.45,6659.0,61.4083,61.4083,61.1423,61.2373,6659.0
2023-03-01 10:15:00,64.4,64.4,64.29,64.32,5128.0,61.1898,61.1898,61.0853,61.1138,5128.0
2023-03-01 10:20:00,64.34,64.49,64.28,64.42,5991.0,61.1328,61.2753,61.0757,61.2088,5991.0
2023-03-01 10:25:00,64.39,64.43,64.35,64.38,7011.0,61.1803,61.2183,61.1423,61.1708,7011.0
2023-03-01 10:30:00,64.34,64.43,64.32,64.33,10868.0,61.1328,61.2183,61.1138,61.1233,10868.0
2023-03-01 10:35:00,64.34,64.51,64.33,64.41,9262.0,61.1328,61.2943,61.1233,61.1993,9262.0
2023-03-01 10:40:00,64.39,64.61,64.39,64.61,11118.0,61.1803,61.3893,61.1803,61.3893,11118.0
2023-03-01 10:45:00,64.63,64.79,64.61,64.78,17172.0,61.4083,61.5603,61.3893,61.5508,17172.0
2023-03-01 10:50:00,64.76,64.82,64.64,64.78,14451.0,61.5318,61.5888,61.4178,61.5508,14451.0
2023-03-01 10:55:00,64.8,64.94,64.79,64.83,17498.0,61.5698,61.7028,61.5603,61.5983,17498.0
2023-03-01 11:00:00,64.77,64.85,64.63,64.77,23136.0,61.5413,61.6173,61.4083,61.5413,23136.0
2023-03-01 11:05:00,64.77,64.77,64.29,64.36,11223.0,61.5413,61.5413,61.0853,61.1518,11223.0
2023-03-01 11:10:00,64.32,64.36,64.26,64.31,7135.0,61.1138,61.1518,61.0567,61.1043,7135.0
2023-03-01 11:15:00,64.3,64.31,64.22,64.23,5303.0,61.0948,61.1043,61.0187,61.0282,5303.0
2023-03-01 11:20:00,64.24,64.38,64.24,64.35,9312.0,61.0377,61.1708,61.0377,61.1423,9312.0
2023-03-01 11:25:00,64.38,64.46,64.36,64.38,8794.0,61.1708,61.2468,61.1518,61.1708,8794.0
2023-03-01 11:30:00,64.37,64.43,64.32,64.42,5927.0,61.1613,61.2183,61.1138,61.2088,5927.0
2023-03-01 11:35:00,64.44,64.49,64.39,64.4,6510.0,61.2278,61.2753,61.1803,61.1898,6510.0
2023-03-01 11:40:00,64.4,64.53,64.4,64.49,6944.0,61.1898,61.3133,61.1898,61.2753,6944.0
2023-03-01 11:45:00,64.5,64.76,64.5,64.65,8809.0,61.2848,61.5318,61.2848,61.4273,8809.0
2023-03-01 11:50:00,64.65,64.76,64.64,64.76,6166.0,61.4273,61.5318,61.4178,61.5318,6166.0
2023-03-01 11:55:00,64.74,64.76,64.71,64.71,6334.0,61.5128,61.5318,61.4843,61.4843,6334.0
2023-03-01 12:00:00,64.71,64.82,64.69,64.81,10223.0,61.4843,61.5888,61.4653,61.5793,10223.0
2023-03-01 12:05:00,64.79,64.86,64.78,64.82,8520.0,61.5603,61.6268,61.5508,61.5888,8520.0
2023-03-01 12:10:00,64.83,64.93,64.8,64.85,7886.0,61.5983,61.6933,61.5698,61.6173,7886.0
2023-03-01 12:15:00,64.84,64.98,64.84,64.98,7887.0,61.6078,61.7409,61.6078,61.7409,7887.0
2023-03-01 12:20:00,64.96,65.05,64.94,64.96,12171.0,61.7219,61.8074,61.7028,61.7219,12171.0
2023-03-01 12:25:00,64.95,65.01,64.93,64.93,6458.0,61.7124,61.7694,61.6933,61.6933,6458.0
2023-03-01 12:30:00,64.93,64.97,64.86,64.86,6201.0,61.6933,61.7314,61.6268,61.6268,6201.0
2023-03-01 12:35:00,64.86,64.91,64.84,64.86,7193.0,61.6268,61.6743,61.6078,61.6268,7193.0
2023-03-01 12:40:00,64.87,64.91,64.83,64.89,8440.0,61.6363,61.6743,61.5983,61.6553,8440.0
2023-03-01 12:45:00,64.9,64.96,64.88,64.95,8925.0,61.6648,61.7219,61.6458,61.7124,8925.0
2023-03-01 12:50:00,64.95,65.01,64.86,65.0,17673.0,61.7124,61.7694,61.6268,61.7599,17673.0
2023-03-01 12:55:00,65.0,65.0,64.89,64.89,7212.0,61.7599,61.7599,61.6553,61.6553,7212.0
2023-03-01 13:00:00,64.88,64.93,64.77,64.8,49432.0,61.6458,61.6933,61.5413,61.5698,49432.0
2023-03-01 13:05:00,64.79,64.81,64.69,64.74,5193.0,61.5603,61.5793,61.4653,61.5128,5193.0
2023-03-01 13:10:00,64.77,64.79,64.74,64.77,3251.0,61.5413,61.5603,61.5128,61.5413,3251.0
2023-03-01 13:15:00,64.78,64.82,64.72,64.73,4827.0,61.5508,61.5888,61.4938,61.5033,4827.0
2023-03-01 13:20:00,64.71,64.72,64.63,64.63,3230.0,61.4843,61.4938,61.4083,61.4083,3230.0
2023-03-01 13:25:00,64.66,64.68,64.62,64.62,1713.0,61.4368,61.4558,61.3988,61.3988,1713.0
2023-03-01 13:30:00,64.56,64.56,64.48,64.48,4214.0,61.3418,61.3418,61.2658,61.2658,4214.0
2023-03-01 13:35:00,64.5,64.55,64.48,64.52,3265.0,61.2848,61.3323,61.2658,61.3038,3265.0
2023-03-01 13:40:00,64.53,64.54,64.45,64.45,13713.0,61.3133,61.3228,61.2373,61.2373,13713.0
2023-03-01 13:45:00,64.44,64.5,64.39,64.5,5030.0,61.2278,61.2848,61.1803,61.2848,5030.0
2023-03-01 13:50:00,64.52,64.54,64.49,64.53,1506.0,61.3038,61.3228,61.2753,61.3133,1506.0
2023-03-01 13:55:00,64.55,64.57,64.51,64.55,4915.0,61.3323,61.3513,61.2943,61.3323,4915.0
2023-03-01 14:00:00,64.53,64.53,64.39,64.42,5998.0,61.3133,61.3133,61.1803,61.2088,5998.0
2023-03-01 14:05:00,64.4,64.43,64.38,64.42,4074.0,61.1898,61.2183,61.1708,61.2088,4074.0
2023-03-01 14:10:00,64.42,64.51,64.42,64.51,2804.0,61.2088,61.2943,61.2088,61.2943,2804.0
2023-03-01 14:15:00,64.49,64.49,64.41,64.45,2918.0,61.2753,61.2753,61.1993,61.2373,2918.0
2023-03-01 14:20:00,64.45,64.49,64.45,64.47,4091.0,61.2373,61.2753,61.2373,61.2563,4091.0
2023-03-01 14:25:00,64.46,64.46,64.4,64.4,5534.0,61.2468,61.2468,61.1898,61.1898,5534.0
2023-03-01 14:30:00,64.37,64.47,64.37,64.46,5890.0,61.1613,61.2563,61.1613,61.2468,5890.0
2023-03-01 14:35:00,64.45,64.48,64.42,64.48,3746.0,61.2373,61.2658,61.2088,61.2658,3746.0
2023-03-01 14:40:00,64.49,64.51,64.43,64.51,4377.0,61.2753,61.2943,61.2183,61.2943,4377.0
2023-03-01 14:45:00,64.51,64.51,64.45,64.46,3644.0,61.2943,61.2943,61.2373,61.2468,3644.0
2023-03-01 14:50:00,64.46,64.46,64.36,64.42,5150.0,61.2468,61.2468,61.1518,61.2088,5150.0
2023-03-01 14:55:00,64.42,64.5,64.4,64.47,4020.0,61.2088,61.2848,61.1898,61.2563,4020.0
2023-03-01 15:00:00,64.46,64.51,64.45,64.5,3643.0,61.2468,61.2943,61.2373,61.2848,3643.0
2023-03-01 15:05:00,64.46,64.49,64.41,64.48,3300.0,61.2468,61.2753,61.1993,61.2658,3300.0
2023-03-01 15:10:00,64.49,64.51,64.42,64.47,6236.0,61.2753,61.2943,61.2088,61.2563,6236.0
2023-03-01 15:15:00,64.47,64.54,64.45,64.51,5238.0,61.2563,61.3228,61.2373,61.2943,5238.0
2023-03-01 15:20:00,64.52,64.55,64.47,64.48,3756.0,61.3038,61.3323,61.2563,61.2658,3756.0
2023-03-01 15:25:00,64.5,64.5,64.41,64.42,6521.0,61.2848,61.2848,61.1993,61.2088,6521.0
2023-03-01 15:30:00,64.42,64.49,64.4,64.47,11497.0,61.2088,61.2753,61.1898,61.2563,11497.0
2023-03-01 15:35:00,64.47,64.52,64.4,64.43,15346.0,61.2563,61.3038,61.1898,61.2183,15346.0
2023-03-01 15:40:00,64.43,64.51,64.43,64.5,11870.0,61.2183,61.2943,61.2183,61.2848,11870.0
2023-03-01 15:45:00,64.51,64.6,64.51,64.56,13971.0,61.2943,61.3798,61.2943,61.3418,13971.0
2023-03-01 15:50:00,64.55,64.6,64.5,64.59,25879.0,61.3323,61.3798,61.2848,61.3703,25879.0
2023-03-01 15:55:00,64.58,64.6,64.54,64.6,73633.0,61.3608,61.3798,61.3228,61.3798,73633.0
2023-03-02 09:30:00,64.23,64.3,63.91,64.0,17995.0,61.0282,61.0948,60.7242,60.8097,17995.0
2023-03-02 09:35:00,63.95,63.95,63.54,63.69,10399.0,60.7622,60.7622,60.3726,60.5152,10399.0
2023-03-02 09:40:00,63.69,63.69,63.58,63.65,6123.0,60.5152,60.5152,60.4106,60.4772,6123.0
2023-03-02 09:45:00,63.69,63.91,63.67,63.91,4523.0,60.5152,60.7242,60.4962,60.7242,4523.0
2023-03-02 09:50:00,63.88,63.96,63.85,63.89,2824.0,60.6957,60.7717,60.6672,60.7052,2824.0
2023-03-02 09:55:00,63.85,63.9,63.75,63.9,2150.0,60.6672,60.7147,60.5722,60.7147,2150.0
2023-03-02 10:00:00,63.92,64.09,63.87,64.03,4054.0,60.7337,60.8952,60.6862,60.8382,4054.0
2023-03-02 10:05:00,64.01,64.05,63.89,63.94,6578.0,60.8192,60.8572,60.7052,60.7527,6578.0
2023-03-02 10:10:00,63.92,63.94,63.87,63.87,6091.0,60.7337,60.7527,60.6862,60.6862,6091.0
2023-03-02 10:15:00,63.87,63.94,63.75,63.76,7177.0,60.6862,60.7527,60.5722,60.5817,7177.0
2023-03-02 10:20:00,63.75,63.82,63.6,63.74,5012.0,60.5722,60.6387,60.4296,60.5627,5012.0
2023-03-02 10:25:00,63.76,63.92,63.73,63.89,2130.0,60.5817,60.7337,60.5532,60.7052,2130.0
2023-03-02 10:30:00,63.85,63.89,63.79,63.86,5388.0,60.6672,60.7052,60.6102,60.6767,5388.0
2023-03-02 10:35:00,63.83,63.92,63.82,63.83,4920.0,60.6482,60.7337,60.6387,60.6482,4920.0
2023-03-02 10:40:00,63.82,63.91,63.81,63.88,3618.0,60.6387,60.7242,60.6292,60.6957,3618.0
2023-03-02 10:45:00,63.88,63.9,63.82,63.89,6007.0,60.6957,60.7147,60.6387,60.7052,6007.0
2023-03-02 10:50:00,63.88,64.0,63.86,63.94,5473.0,60.6957,60.8097,60.6767,60.7527,5473.0
2023-03-02 10:55:00,63.95,63.95,63.86,63.86,7150.0,60.7622,60.7622,60.6767,60.6767,7150.0
2023-03-02 11:00:00,63.88,63.94,63.86,63.88,4412.0,60.6957,60.7527,60.6767,60.6957,4412.0
2023-03-02 11:05:00,63.88,63.96,63.87,63.89,3203.0,60.6957,60.7717,60.6862,60.7052,3203.0
2023-03-02 11:10:00,63.85,63.88,63.81,63.82,2707.0,60.6672,60.6957,60.6292,60.6387,2707.0
2023-03-02 11:15:00,63.83,63.91,63.82,63.82,4745.0,60.6482,60.7242,60.6387,60.6387,4745.0
2023-03-02 11:20:00,63.8,63.8,63.71,63.73,3968.0,60.6197,60.6197,60.5342,60.5532,3968.0
2023-03-02 11:25:00,63.71,63.79,63.71,63.74,3038.0,60.5342,60.6102,60.5342,60.5627,3038.0
2023-03-02 11:30:00,63.73,63.79,63.72,63.75,2995.0,60.5532,60.6102,60.5437,60.5722,2995.0
2023-03-02 11:35:00,63.75,63.76,63.66,63.7,4048.0,60.5722,60.5817,60.4867,60.5247,4048.0
2023-03-02 11:40:00,63.73,63.75,63.64,63.65,1695.0,60.5532,60.5722,60.4677,60.4772,1695.0
2023-03-02 11:45:00,63.65,63.66,63.6,63.61,2700.0,60.4772,60.4867,60.4296,60.4391,2700.0
2023-03-02 11:50:00,63.62,63.62,63.48,63.51,8395.0,60.4486,60.4486,60.3156,60.3441,8395.0
2023-03-02 11:55:00,63.51,63.65,63.5,63.61,6310.0,60.3441,60.4772,60.3346,60.4391,6310.0
2023-03-02 12:00:00,63.63,63.69,63.63,63.66,3616.0,60.4582,60.5152,60.4582,60.4867,3616.0
2023-03-02 12:05:00,63.61,63.62,63.56,63.59,12733.0,60.4391,60.4486,60.3916,60.4201,12733.0
2023-03-02 12:10:00,63.6,63.71,63.59,63.68,6615.0,60.4296,60.5342,60.4201,60.5057,6615.0
2023-03-02 12:15:00,63.69,63.7,63.6,63.61,2291.0,60.5152,60.5247,60.4296,60.4391,2291.0
2023-03-02 12:20:00,63.62,63.68,63.56,63.68,6126.0,60.4486,60.5057,60.3916,60.5057,6126.0
2023-03-02 12:25:00,63.71,63.86,63.71,63.86,3921.0,60.5342,60.6767,60.5342,60.6767,3921.0
2023-03-02 12:30:00,63.85,63.99,63.84,63.99,7407.0,60.6672,60.8002,60.6577,60.8002,7407.0
2023-03-02 12:35:00,63.98,63.99,63.88,63.89,4117.0,60.7907,60.8002,60.6957,60.7052,4117.0
2023-03-02 12:40:00,63.87,63.93,63.84,63.93,3741.0,60.6862,60.7432,60.6577,60.7432,3741.0
2023-03-02 12:45:00,63.91,63.97,63.88,63.93,3963.0,60.7242,60.7812,60.6957,60.7432,3963.0
2023-03-02 12:50:00,63.92,63.98,63.92,63.98,4078.0,60.7337,60.7907,60.7337,60.7907,4078.0
2023-03-02 12:55:00,63.99,64.15,63.97,64.08,11997.0,60.8002,60.9522,60.7812,60.8857,11997.0
2023-03-02 13:00:00,64.06,64.1,64.01,64.07,5533.0,60.8667,60.9047,60.8192,60.8762,5533.0
2023-03-02 13:05:00,64.04,64.07,64.0,64.03,4452.0,60.8477,60.8762,60.8097,60.8382,4452.0
2023-03-02 13:10:00,64.04,64.05,64.0,64.05,3810.0,60.8477,60.8572,60.8097,60.8572,3810.0
2023-03-02 13:15:00,64.03,64.03,63.91,63.93,4356.0,60.8382,60.8382,60.7242,60.7432,4356.0
2023-03-02 13:20:00,63.92,63.96,63.91,63.91,2820.0,60.7337,60.7717,60.7242,60.7242,2820.0
2023-03-02 13:25:00,63.9,63.99,63.9,63.95,9575.0,60.7147,60.8002,60.7147,60.7622,9575.0
2023-03-02 13:30:00,63.96,64.02,63.94,64.0,3452.0,60.7717,60.8287,60.7527,60.8097,3452.0
2023-03-02 13:35:00,64.0,64.27,64.0,64.12,4601.0,60.8097,61.0662,60.8097,60.9237,4601.0
2023-03-02 13:40:00,64.16,64.2,64.14,64.17,3101.0,60.9617,60.9997,60.9427,60.9712,3101.0
2023-03-02 13:45:00,64.18,64.34,64.15,64.31,7205.0,60.9807,61.1328,60.9522,61.1043,7205.0
2023-03-02 13:50:00,64.33,64.41,64.33,64.4,4180.0,61.1233,61.1993,61.1233,61.1898,4180.0
2023-03-02 13:55:00,64.42,64.5,64.42,64.47,5300.0,61.2088,61.2848,61.2088,61.2563,5300.0
2023-03-02 14:00:00,64.5,64.66,64.5,64.63,4358.0,61.2848,61.4368,61.2848,61.4083,4358.0
2023-03-02 14:05:00,64.59,64.61,64.54,64.6,6149.0,61.3703,61.3893,61.3228,61.3798,6149.0
2023-03-02 14:10:00,64.6,64.78,64.6,64.73,31580.0,61.3798,61.5508,61.3798,61.5033,31580.0
2023-03-02 14:15:00,64.74,64.83,64.67,64.83,11012.0,61.5128,61.5983,61.4463,61.5983,11012.0
2023-03-02 14:20:00,64.84,64.93,64.82,64.93,10316.0,61.6078,61.6933,61.5888,61.6933,10316.0
2023-03-02 14:25:00,64.95,65.09,64.93,65.09,13874.0,61.7124,61.8454,61.6933,61.8454,13874.0
2023-03-02 14:30:00,65.08,65.11,65.0,65.0,7928.0,61.8359,61.8644,61.7599,61.7599,7928.0
2023-03-02 14:35:00,65.0,65.0,64.88,64.9,4632.0,61.7599,61.7599,61.6458,61.6648,4632.0
2023-03-02 14:40:00,64.91,64.94,64.87,64.89,5183.0,61.6743,61.7028,61.6363,61.6553,5183.0
2023-03-02 14:45:00,64.89,64.9,64.83,64.85,4613.0,61.6553,61.6648,61.5983,61.6173,4613.0
2023-03-02 14:50:00,64.85,64.96,64.85,64.91,6695.0,61.6173,61.7219,61.6173,61.6743,6695.0
2023-03-02 14:55:00,64.9,64.97,64.88,64.95,5301.0,61.6648,61.7314,61.6458,61.7124,5301.0
2023-03-02 15:00:00,64.92,65.01,64.88,64.89,3779.0,61.6838,61.7694,61.6458,61.6553,3779.0
2023-03-02 15:05:00,64.88,64.94,64.86,64.94,7438.0,61.6458,61.7028,61.6268,61.7028,7438.0
2023-03-02 15:10:00,64.95,65.0,64.94,65.0,5154.0,61.7124,61.7599,61.7028,61.7599,5154.0
2023-03-02 15:15:00,64.99,65.08,64.96,64.97,7675.0,61.7504,61.8359,61.7219,61.7314,7675.0
2023-03-02 15:20:00,64.96,65.07,64.95,65.01,8261.0,61.7219,61.8264,61.7124,61.7694,8261.0
2023-03-02 15:25:00,65.02,65.12,65.0,65.02,18349.0,61.7789,61.8739,61.7599,61.7789,18349.0
2023-03-02 15:30:00,65.02,65.16,65.02,65.16,10726.0,61.7789,61.9119,61.7789,61.9119,10726.0
2023-03-02 15:35:00,65.15,65.31,65.15,65.27,10317.0,61.9024,62.0544,61.9024,62.0164,10317.0
2023-03-02 15:40:00,65.27,65.3,65.19,65.19,12294.0,62.0164,62.0449,61.9404,61.9404,12294.0
2023-03-02 15:45:00,65.19,65.22,65.13,65.19,12997.0,61.9404,61.9689,61.8834,61.9404,12997.0
2023-03-02 15:50:00,65.17,65.18,65.03,65.05,28936.0,61.9214,61.9309,61.7884,61.8074,28936.0
2023-03-02 15:55:00,65.06,65.18,65.06,65.14,53764.0,61.8169,61.9309,61.8169,61.8929,53764.0
2023-03-03 09:30:00,65.3,65.45,65.1,65.35,20902.0,62.0449,62.1874,61.8549,62.0924,20902.0
2023-03-03 09:35:00,65.35,65.47,65.33,65.42,3105.0,62.0924,62.2064,62.0734,62.1589,3105.0
2023-03-03 09:40:00,65.49,65.6,65.46,65.47,1793.0,62.2254,62.3299,62.1969,62.2064,1793.0
2023-03-03 09:45:00,65.5,65.56,65.39,65.5,3842.0,62.2349,62.2919,62.1304,62.2349,3842.0
2023-03-03 09:50:00,65.5,65.68,65.44,65.59,5823.0,62.2349,62.406,62.1779,62.3204,5823.0
2023-03-03 09:55:00,65.67,65.67,65.51,65.52,2785.0,62.3965,62.3965,62.2444,62.2539,2785.0
2023-03-03 10:00:00,65.52,65.64,65.38,65.64,4852.0,62.2539,62.368,62.1209,62.368,4852.0
2023-03-03 10:05:00,65.57,65.58,65.43,65.47,6679.0,62.3014,62.3109,62.1684,62.2064,6679.0
2023-03-03 10:10:00,65.44,65.79,65.41,65.79,9763.0,62.1779,62.5105,62.1494,62.5105,9763.0
2023-03-03 10:15:00,65.78,65.83,65.64,65.66,7419.0,62.501,62.5485,62.368,62.387,7419.0
2023-03-03 10:20:00,65.67,65.76,65.61,65.73,5333.0,62.3965,62.482,62.3395,62.4535,5333.0
2023-03-03 10:25:00,65.77,65.8,65.71,65.77,5315.0,62.4915,62.52,62.4345,62.4915,5315.0
2023-03-03 10:30:00,65.79,65.81,65.71,65.71,4029.0,62.5105,62.5295,62.4345,62.4345,4029.0
2023-03-03 10:35:00,65.73,65.76,65.67,65.67,2012.0,62.4535,62.482,62.3965,62.3965,2012.0
2023-03-03 10:40:00,65.69,65.84,65.61,65.76,9354.0,62.4155,62.558,62.3395,62.482,9354.0
2023-03-03 10:45:00,65.77,65.82,65.69,65.71,6651.0,62.4915,62.539,62.4155,62.4345,6651.0
2023-03-03 10:50:00,65.66,65.72,65.6,65.61,3705.0,62.387,62.444,62.3299,62.3395,3705.0
2023-03-03 10:55:00,65.63,65.66,65.57,65.6,3344.0,62.3585,62.387,62.3014,62.3299,3344.0
2023-03-03 11:00:00,65.64,65.66,65.49,65.52,7723.0,62.368,62.387,62.2254,62.2539,7723.0
2023-03-03 11:05:00,65.51,65.59,65.48,65.59,6029.0,62.2444,62.3204,62.2159,62.3204,6029.0
2023-03-03 11:10:00,65.61,65.74,65.59,65.67,8880.0,62.3395,62.463,62.3204,62.3965,8880.0
2023-03-03 11:15:00,65.66,65.77,65.61,65.71,3345.0,62.387,62.4915,62.3395,62.4345,3345.0
2023-03-03 11:20:00,65.69,65.69,65.6,65.64,5856.0,62.4155,62.4155,62.3299,62.368,5856.0
2023-03-03 11:25:00,65.65,65.74,65.62,65.71,9759.0,62.3775,62.463,62.349,62.4345,9759.0
2023-03-03 11:30:00,65.71,65.8,65.71,65.79,5716.0,62.4345,62.52,62.4345,62.5105,5716.0
2023-03-03 11:35:00,65.78,65.87,65.75,65.75,5202.0,62.501,62.5865,62.4725,62.4725,5202.0
2023-03-03 11:40:00,65.76,65.8,65.71,65.73,5273.0,62.482,62.52,62.4345,62.4535,5273.0
2023-03-03 11:45:00,65.75,65.82,65.74,65.78,5032.0,62.4725,62.539,62.463,62.501,5032.0
2023-03-03 11:50:00,65.8,65.8,65.74,65.75,4537.0,62.52,62.52,62.463,62.4725,4537.0
2023-03-03 11:55:00,65.76,65.8,65.73,65.73,3882.0,62.482,62.52,62.4535,62.4535,3882.0
2023-03-03 12:00:00,65.72,65.74,65.66,65.74,2596.0,62.444,62.463,62.387,62.463,2596.0
2023-03-03 12:05:00,65.73,65.79,65.68,65.77,4898.0,62.4535,62.5105,62.406,62.4915,4898.0
2023-03-03 12:10:00,65.76,65.84,65.75,65.84,3371.0,62.482,62.558,62.4725,62.558,3371.0
2023-03-03 12:15:00,65.82,65.83,65.77,65.77,2041.0,62.539,62.5485,62.4915,62.4915,2041.0
2023-03-03 12:20:00,65.77,65.78,65.72,65.76,1808.0,62.4915,62.501,62.444,62.482,1808.0
2023-03-03 12:25:00,65.76,65.79,65.76,65.77,2340.0,62.482,62.5105,62.482,62.4915,2340.0
2023-03-03 12:30:00,65.78,65.88,65.74,65.84,6857.0,62.501,62.596,62.463,62.558,6857.0
2023-03-03 12:35:00,65.86,65.92,65.85,65.87,3161.0,62.577,62.634,62.5675,62.5865,3161.0
2023-03-03 12:40:00,65.88,65.88,65.81,65.85,2950.0,62.596,62.596,62.5295,62.5675,2950.0
2023-03-03 12:45:00,65.85,65.92,65.85,65.89,2051.0,62.5675,62.634,62.5675,62.6055,2051.0
2023-03-03 12:50:00,65.88,65.93,65.88,65.92,2094.0,62.596,62.6435,62.596,62.634,2094.0
2023-03-03 12:55:00,65.94,65.98,65.92,65.97,3230.0,62.653,62.691,62.634,62.6815,3230.0
2023-03-03 13:00:00,65.98,65.98,65.94,65.96,1926.0,62.691,62.691,62.653,62.672,1926.0
2023-03-03 13:05:00,65.97,66.01,65.96,65.99,2861.0,62.6815,62.7195,62.672,62.7005,2861.0
2023-03-03 13:10:00,65.97,65.98,65.92,65.94,1631.0,62.6815,62.691,62.634,62.653,1631.0
2023-03-03 13:15:00,65.94,65.94,65.77,65.77,2121.0,62.653,62.653,62.4915,62.4915,2121.0
2023-03-03 13:20:00,65.79,65.79,65.7,65.76,5739.0,62.5105,62.5105,62.425,62.482,5739.0
2023-03-03 13:25:00,65.75,65.81,65.75,65.78,3486.0,62.4725,62.5295,62.4725,62.501,3486.0
2023-03-03 13:30:00,65.81,65.83,65.75,65.79,4062.0,62.5295,62.5485,62.4725,62.5105,4062.0
2023-03-03 13:35:00,65.79,65.87,65.78,65.84,4088.0,62.5105,62.5865,62.501,62.558,4088.0
2023-03-03 13:40:00,65.84,65.86,65.82,65.84,3438.0,62.558,62.577,62.539,62.558,3438.0
2023-03-03 13:45:00,65.84,65.86,65.82,65.85,3574.0,62.558,62.577,62.539,62.5675,3574.0
2023-03-03 13:50:00,65.84,65.85,65.76,65.78,5756.0,62.558,62.5675,62.482,62.501,5756.0
2023-03-03 13:55:00,65.77,65.77,65.73,65.76,1995.0,62.4915,62.4915,62.4535,62.482,1995.0
2023-03-03 14:00:00,65.74,65.77,65.72,65.73,4209.0,62.463,62.4915,62.444,62.4535,4209.0
2023-03-03 14:05:00,65.72,65.82,65.71,65.81,6014.0,62.444,62.539,62.4345,62.5295,6014.0
2023-03-03 14:10:00,65.81,65.94,65.8,65.92,7106.0,62.5295,62.653,62.52,62.634,7106.0
2023-03-03 14:15:00,65.91,65.95,65.89,65.92,3754.0,62.6245,62.6625,62.6055,62.634,3754.0
2023-03-03 14:20:00,65.92,65.95,65.9,65.95,3873.0,62.634,62.6625,62.615,62.6625,3873.0
2023-03-03 14:25:00,65.95,66.03,65.93,66.03,11429.0,62.6625,62.7385,62.6435,62.7385,11429.0
2023-03-03 14:30:00,66.05,66.07,66.01,66.04,4985.0,62.7575,62.7765,62.7195,62.748,4985.0
2023-03-03 14:35:00,66.03,66.04,65.95,65.97,5560.0,62.7385,62.748,62.6625,62.6815,5560.0
2023-03-03 14:40:00,65.95,66.0,65.94,65.98,12866.0,62.6625,62.71,62.653,62.691,12866.0
2023-03-03 14:45:00,65.99,66.05,65.97,66.02,3955.0,62.7005,62.7575,62.6815,62.729,3955.0
2023-03-03 14:50:00,66.02,66.02,65.92,65.94,3719.0,62.729,62.729,62.634,62.653,3719.0
2023-03-03 14:55:00,65.94,65.97,65.92,65.96,9118.0,62.653,62.6815,62.634,62.672,9118.0
2023-03-03 15:00:00,65.97,65.98,65.87,65.92,4958.0,62.6815,62.691,62.5865,62.634,4958.0
2023-03-03 15:05:00,65.92,65.94,65.87,65.92,5092.0,62.634,62.653,62.5865,62.634,5092.0
2023-03-03 15:10:00,65.92,65.93,65.81,65.9,7176.0,62.634,62.6435,62.5295,62.615,7176.0
2023-03-03 15:15:00,65.9,65.9,65.8,65.8,6563.0,62.615,62.615,62.52,62.52,6563.0
2023-03-03 15:20:00,65.83,65.99,65.83,65.96,8179.0,62.5485,62.7005,62.5485,62.672,8179.0
2023-03-03 15:25:00,65.93,65.95,65.87,65.95,9681.0,62.6435,62.6625,62.5865,62.6625,9681.0
2023-03-03 15:30:00,65.94,65.95,65.91,65.91,7711.0,62.653,62.6625,62.6245,62.6245,7711.0
2023-03-03 15:35:00,65.91,65.96,65.89,65.95,8242.0,62.6245,62.672,62.6055,62.6625,8242.0
2023-03-03 15:40:00,65.94,65.99,65.9,65.96,16135.0,62.653,62.7005,62.615,62.672,16135.0
2023-03-03 15:45:00,65.96,65.97,65.76,65.8,14356.0,62.672,62.6815,62.482,62.52,14356.0
2023-03-03 15:50:00,65.79,65.82,65.7,65.72,29651.0,62.5105,62.539,62.425,62.444,29651.0
2023-03-03 15:55:00,65.71,65.83,65.71,65.77,64644.0,62.4345,62.5485,62.4345,62.4915,64644.0
2023-03-06 09:30:00,66.25,66.28,66.08,66.14,15010.0,62.9475,62.9761,62.786,62.843,15010.0
2023-03-06 09:35:00,66.14,66.15,65.67,65.86,5252.0,62.843,62.8525,62.3965,62.577,5252.0
2023-03-06 09:40:00,65.86,65.99,65.64,65.78,5503.0,62.577,62.7005,62.368,62.501,5503.0
2023-03-06 09:45:00,65.81,65.85,65.67,65.76,8764.0,62.5295,62.5675,62.3965,62.482,8764.0
2023-03-06 09:50:00,65.73,65.73,65.61,65.68,4223.0,62.4535,62.4535,62.3395,62.406,4223.0
2023-03-06 09:55:00,65.64,65.77,65.64,65.73,2397.0,62.368,62.4915,62.368,62.4535,2397.0
2023-03-06 10:00:00,65.72,65.84,65.65,65.84,2676.0,62.444,62.558,62.3775,62.558,2676.0
2023-03-06 10:05:00,65.84,66.1,65.83,66.04,4549.0,62.558,62.805,62.5485,62.748,4549.0
2023-03-06 10:10:00,66.06,66.19,66.01,66.19,4512.0,62.767,62.8905,62.7195,62.8905,4512.0
2023-03-06 10:15:00,66.19,66.22,66.15,66.18,4396.0,62.8905,62.919,62.8525,62.881,4396.0
2023-03-06 10:20:00,66.23,66.25,66.13,66.15,3850.0,62.9285,62.9475,62.8335,62.8525,3850.0
2023-03-06 10:25:00,66.14,66.39,66.11,66.11,47127.0,62.843,63.0806,62.8145,62.8145,47127.0
2023-03-06 10:30:00,66.11,66.24,66.08,66.22,6230.0,62.8145,62.938,62.786,62.919,6230.0
2023-03-06 10:35:00,66.21,66.26,66.14,66.21,9421.0,62.9095,62.957,62.843,62.9095,9421.0
2023-03-06 10:40:00,66.21,66.26,66.18,66.22,5998.0,62.9095,62.957,62.881,62.919,5998.0
2023-03-06 10:45:00,66.23,66.24,66.13,66.16,5029.0,62.9285,62.938,62.8335,62.862,5029.0
2023-03-06 10:50:00,66.15,66.16,66.09,66.16,3094.0,62.8525,62.862,62.7955,62.862,3094.0
2023-03-06 10:55:00,66.16,66.18,66.0,66.0,5488.0,62.862,62.881,62.71,62.71,5488.0
2023-03-06 11:00:00,66.0,66.13,66.0,66.12,4256.0,62.71,62.8335,62.71,62.824,4256.0
2023-03-06 11:05:00,66.14,66.17,66.12,66.15,3140.0,62.843,62.8715,62.824,62.8525,3140.0
2023-03-06 11:10:00,66.15,66.2,66.11,66.18,2600.0,62.8525,62.9,62.8145,62.881,2600.0
2023-03-06 11:15:00,66.2,66.24,66.15,66.18,5016.0,62.9,62.938,62.8525,62.881,5016.0
2023-03-06 11:20:00,66.19,66.19,66.03,66.08,2737.0,62.8905,62.8905,62.7385,62.786,2737.0
2023-03-06 11:25:00,66.08,66.09,65.97,65.99,3972.0,62.786,62.7955,62.6815,62.7005,3972.0
2023-03-06 11:30:00,66.0,66.02,65.95,66.0,4044.0,62.71,62.729,62.6625,62.71,4044.0
2023-03-06 11:35:00,66.01,66.07,65.87,65.95,10605.0,62.7195,62.7765,62.5865,62.6625,10605.0
2023-03-06 11:40:00,65.92,65.97,65.91,65.96,2236.0,62.634,62.6815,62.6245,62.672,2236.0
2023-03-06 11:45:00,65.96,66.04,65.96,66.04,2000.0,62.672,62.748,62.672,62.748,2000.0
2023-03-06 11:50:00,66.01,66.03,65.96,66.0,5160.0,62.7195,62.7385,62.672,62.71,5160.0
2023-03-06 11:55:00,66.0,66.04,65.97,66.03,3359.0,62.71,62.748,62.6815,62.7385,3359.0
2023-03-06 12:00:00,66.05,66.09,66.02,66.06,6200.0,62.7575,62.7955,62.729,62.767,6200.0
2023-03-06 12:05:00,66.06,66.09,66.01,66.07,3785.0,62.767,62.7955,62.7195,62.7765,3785.0
2023-03-06 12:10:00,66.12,66.12,66.07,66.09,3318.0,62.824,62.824,62.7765,62.7955,3318.0
2023-03-06 12:15:00,66.1,66.14,66.05,66.14,3415.0,62.805,62.843,62.7575,62.843,3415.0
2023-03-06 12:20:00,66.11,66.11,66.06,66.06,2500.0,62.8145,62.8145,62.767,62.767,2500.0
2023-03-06 12:25:00,66.05,66.24,66.03,66.22,29956.0,62.7575,62.938,62.7385,62.919,29956.0
2023-03-06 12:30:00,66.2,66.21,66.08,66.15,17254.0,62.9,62.9095,62.786,62.8525,17254.0
2023-03-06 12:35:00,66.14,66.19,66.11,66.16,3100.0,62.843,62.8905,62.8145,62.862,3100.0
2023-03-06 12:40:00,66.16,66.2,66.16,66.16,5481.0,62.862,62.9,62.862,62.862,5481.0
2023-03-06 12:45:00,66.14,66.14,65.93,66.02,7922.0,62.843,62.843,62.6435,62.729,7922.0
2023-03-06 12:50:00,66.02,66.1,66.0,66.01,9570.0,62.729,62.805,62.71,62.7195,9570.0
2023-03-06 12:55:00,65.99,66.05,65.96,65.99,6381.0,62.7005,62.7575,62.672,62.7005,6381.0
2023-03-06 13:00:00,65.98,66.02,65.94,66.02,7201.0,62.691,62.729,62.653,62.729,7201.0
2023-03-06 13:05:00,66.07,66.12,66.01,66.05,7762.0,62.7765,62.824,62.7195,62.7575,7762.0
2023-03-06 13:10:00,66.03,66.09,66.01,66.06,4293.0,62.7385,62.7955,62.7195,62.767,4293.0
2023-03-06 13:15:00,66.06,66.13,66.05,66.13,5016.0,62.767,62.8335,62.7575,62.8335,5016.0
2023-03-06 13:20:00,66.13,66.13,65.93,65.94,6988.0,62.8335,62.8335,62.6435,62.653,6988.0
2023-03-06 13:25:00,65.94,65.96,65.88,65.95,9115.0,62.653,62.672,62.596,62.6625,9115.0
2023-03-06 13:30:00,65.94,65.97,65.85,65.93,9582.0,62.653,62.6815,62.5675,62.6435,9582.0
2023-03-06 13:35:00,65.92,65.96,65.76,65.76,14924.0,62.634,62.672,62.482,62.482,14924.0
2023-03-06 13:40:00,65.75,65.84,65.7,65.79,7719.0,62.4725,62.558,62.425,62.5105,7719.0
2023-03-06 13:45:00,65.79,65.82,65.74,65.77,4404.0,62.5105,62.539,62.463,62.4915,4404.0
2023-03-06 13:50:00,65.77,65.79,65.71,65.76,3700.0,62.4915,62.5105,62.4345,62.482,3700.0
2023-03-06 13:55:00,65.76,65.81,65.72,65.73,7676.0,62.482,62.5295,62.444,62.4535,7676.0
2023-03-06 14:00:00,65.75,65.82,65.75,65.78,5720.0,62.4725,62.539,62.4725,62.501,5720.0
2023-03-06 14:05:00,65.8,65.82,65.74,65.79,7540.0,62.52,62.539,62.463,62.5105,7540.0
2023-03-06 14:10:00,65.79,65.85,65.76,65.81,6760.0,62.5105,62.5675,62.482,62.5295,6760.0
2023-03-06 14:15:00,65.81,65.82,65.68,65.68,4504.0,62.5295,62.539,62.406,62.406,4504.0
2023-03-06 14:20:00,65.7,65.74,65.67,65.72,7036.0,62.425,62.463,62.3965,62.444,7036.0
2023-03-06 14:25:00,65.72,65.72,65.63,65.63,3486.0,62.444,62.444,62.3585,62.3585,3486.0
2023-03-06 14:30:00,65.64,65.68,65.6,65.62,5504.0,62.368,62.406,62.3299,62.349,5504.0
2023-03-06 14:35:00,65.59,65.63,65.57,65.63,4603.0,62.3204,62.3585,62.3014,62.3585,4603.0
2023-03-06 14:40:00,65.62,65.73,65.62,65.72,7219.0,62.349,62.4535,62.349,62.444,7219.0
2023-03-06 14:45:00,65.7,65.74,65.64,65.69,9552.0,62.425,62.463,62.368,62.4155,9552.0
2023-03-06 14:50:00,65.68,65.68,65.61,65.66,5563.0,62.406,62.406,62.3395,62.387,5563.0
2023-03-06 14:55:00,65.67,65.69,65.6,65.62,6867.0,62.3965,62.4155,62.3299,62.349,6867.0
2023-03-06 15:00:00,65.62,65.66,65.53,65.56,16832.0,62.349,62.387,62.2634,62.2919,16832.0
2023-03-06 15:05:00,65.56,65.58,65.45,65.5,6867.0,62.2919,62.3109,62.1874,62.2349,6867.0
2023-03-06 15:10:00,65.5,65.54,65.42,65.42,9516.0,62.2349,62.2729,62.1589,62.1589,9516.0
2023-03-06 15:15:00,65.43,65.43,65.29,65.29,24731.0,62.1684,62.1684,62.0354,62.0354,24731.0
2023-03-06 15:20:00,65.29,65.32,65.23,65.28,19873.0,62.0354,62.0639,61.9784,62.0259,19873.0
2023-03-06 15:25:00,65.26,65.34,65.25,65.25,18195.0,62.0069,62.0829,61.9974,61.9974,18195.0
2023-03-06 15:30:00,65.25,65.3,65.22,65.25,11468.0,61.9974,62.0449,61.9689,61.9974,11468.0
2023-03-06 15:35:00,65.25,65.26,65.21,65.25,12846.0,61.9974,62.0069,61.9594,61.9974,12846.0
2023-03-06 15:40:00,65.24,65.32,65.23,65.3,15993.0,61.9879,62.0639,61.9784,62.0449,15993.0
2023-03-06 15:45:00,65.33,65.34,65.2,65.28,19133.0,62.0734,62.0829,61.9499,62.0259,19133.0
2023-03-06 15:50:00,65.28,65.42,65.25,65.42,28251.0,62.0259,62.1589,61.9974,62.1589,28251.0
2023-03-06 15:55:00,65.42,65.48,65.33,65.34,83946.0,62.1589,62.2159,62.0734,62.0829,83946.0
2023-03-07 09:30:00,65.19,65.3,64.97,64.98,18758.0,61.9404,62.0449,61.7314,61.7409,18758.0
2023-03-07 09:35:00,64.98,65.14,64.98,65.01,17143.0,61.7409,61.8929,61.7409,61.7694,17143.0
2023-03-07 09:40:00,64.99,64.99,64.81,64.82,3538.0,61.7504,61.7504,61.5793,61.5888,3538.0
2023-03-07 09:45:00,64.84,64.99,64.81,64.92,10391.0,61.6078,61.7504,61.5793,61.6838,10391.0
2023-03-07 09:50:00,64.9,65.03,64.9,64.95,5353.0,61.6648,61.7884,61.6648,61.7124,5353.0
2023-03-07 09:55:00,64.95,65.05,64.82,64.92,25214.0,61.7124,61.8074,61.5888,61.6838,25214.0
2023-03-07 10:00:00,64.92,64.92,64.47,64.58,25543.0,61.6838,61.6838,61.2563,61.3608,25543.0
2023-03-07 10:05:00,64.48,64.57,64.36,64.39,4549.0,61.2658,61.3513,61.1518,61.1803,4549.0
2023-03-07 10:10:00,64.42,64.62,64.36,64.48,7207.0,61.2088,61.3988,61.1518,61.2658,7207.0
2023-03-07 10:15:00,64.48,64.55,64.31,64.44,16241.0,61.2658,61.3323,61.1043,61.2278,16241.0
2023-03-07 10:20:00,64.45,64.69,64.41,64.59,9447.0,61.2373,61.4653,61.1993,61.3703,9447.0
2023-03-07 10:25:00,64.63,64.65,64.38,64.39,5467.0,61.4083,61.4273,61.1708,61.1803,5467.0
2023-03-07 10:30:00,64.44,64.69,64.4,64.61,5815.0,61.2278,61.4653,61.1898,61.3893,5815.0
2023-03-07 10:35:00,64.61,64.71,64.58,64.69,5198.0,61.3893,61.4843,61.3608,61.4653,5198.0
2023-03-07 10:40:00,64.66,64.73,64.58,64.58,6152.0,61.4368,61.5033,61.3608,61.3608,6152.0
2023-03-07 10:45:00,64.62,64.88,64.58,64.8,26049.0,61.3988,61.6458,61.3608,61.5698,26049.0
2023-03-07 10:50:00,64.84,64.85,64.47,64.5,4352.0,61.6078,61.6173,61.2563,61.2848,4352.0
2023-03-07 10:55:00,64.64,64.64,64.39,64.39,4517.0,61.4178,61.4178,61.1803,61.1803,4517.0
2023-03-07 11:00:00,64.35,64.5,64.26,64.44,1900.0,61.1423,61.2848,61.0567,61.2278,1900.0
2023-03-07 11:05:00,64.45,64.73,64.43,64.62,20102.0,61.2373,61.5033,61.2183,61.3988,20102.0
2023-03-07 11:10:00,64.64,64.69,64.54,64.54,2955.0,61.4178,61.4653,61.3228,61.3228,2955.0
2023-03-07 11:15:00,64.53,64.58,64.49,64.57,2051.0,61.3133,61.3608,61.2753,61.3513,2051.0
2023-03-07 11:20:00,64.59,64.59,64.49,64.51,3417.0,61.3703,61.3703,61.2753,61.2943,3417.0
2023-03-07 11:25:00,64.47,64.52,64.45,64.48,2718.0,61.2563,61.3038,61.2373,61.2658,2718.0
2023-03-07 11:30:00,64.48,64.53,64.45,64.46,2587.0,61.2658,61.3133,61.2373,61.2468,2587.0
2023-03-07 11:35:00,64.45,64.54,64.44,64.45,2461.0,61.2373,61.3228,61.2278,61.2373,2461.0
2023-03-07 11:40:00,64.47,64.52,64.37,64.52,4582.0,61.2563,61.3038,61.1613,61.3038,4582.0
2023-03-07 11:45:00,64.51,64.55,64.48,64.5,2400.0,61.2943,61.3323,61.2658,61.2848,2400.0
2023-03-07 11:50:00,64.55,64.55,64.4,64.44,3359.0,61.3323,61.3323,61.1898,61.2278,3359.0
2023-03-07 11:55:00,64.42,64.48,64.36,64.48,19675.0,61.2088,61.2658,61.1518,61.2658,19675.0
2023-03-07 12:00:00,64.48,64.58,64.47,64.54,3212.0,61.2658,61.3608,61.2563,61.3228,3212.0
2023-03-07 12:05:00,64.53,64.55,64.44,64.44,2927.0,61.3133,61.3323,61.2278,61.2278,2927.0
2023-03-07 12:10:00,64.45,64.54,64.45,64.47,2600.0,61.2373,61.3228,61.2373,61.2563,2600.0
2023-03-07 12:15:00,64.52,64.71,64.51,64.71,3044.0,61.3038,61.4843,61.2943,61.4843,3044.0
2023-03-07 12:20:00,64.77,64.89,64.66,64.71,3378.0,61.5413,61.6553,61.4368,61.4843,3378.0
2023-03-07 12:25:00,64.76,64.9,64.76,64.78,3221.0,61.5318,61.6648,61.5318,61.5508,3221.0
2023-03-07 12:30:00,64.73,64.86,64.73,64.84,4862.0,61.5033,61.6268,61.5033,61.6078,4862.0
2023-03-07 12:35:00,64.88,64.88,64.78,64.85,1700.0,61.6458,61.6458,61.5508,61.6173,1700.0
2023-03-07 12:40:00,64.88,64.88,64.71,64.76,2500.0,61.6458,61.6458,61.4843,61.5318,2500.0
2023-03-07 12:45:00,64.8,64.82,64.75,64.82,2437.0,61.5698,61.5888,61.5223,61.5888,2437.0
2023-03-07 12:50:00,64.79,64.84,64.69,64.72,2000.0,61.5603,61.6078,61.4653,61.4938,2000.0
2023-03-07 12:55:00,64.66,64.66,64.55,64.59,5688.0,61.4368,61.4368,61.3323,61.3703,5688.0
2023-03-07 13:00:00,64.6,64.6,64.46,64.48,7080.0,61.3798,61.3798,61.2468,61.2658,7080.0
2023-03-07 13:05:00,64.46,64.46,64.33,64.35,5398.0,61.2468,61.2468,61.1233,61.1423,5398.0
2023-03-07 13:10:00,64.35,64.38,64.31,64.33,4631.0,61.1423,61.1708,61.1043,61.1233,4631.0
2023-03-07 13:15:00,64.32,64.34,64.2,64.2,6056.0,61.1138,61.1328,60.9997,60.9997,6056.0
2023-03-07 13:20:00,64.22,64.25,64.12,64.17,7493.0,61.0187,61.0472,60.9237,60.9712,7493.0
2023-03-07 13:25:00,64.19,64.32,64.17,64.25,5480.0,60.9902,61.1138,60.9712,61.0472,5480.0
2023-03-07 13:30:00,64.24,64.3,64.22,64.22,3126.0,61.0377,61.0948,61.0187,61.0187,3126.0
2023-03-07 13:35:00,64.23,64.24,64.12,64.16,6429.0,61.0282,61.0377,60.9237,60.9617,6429.0
2023-03-07 13:40:00,64.16,64.16,63.97,64.0,6481.0,60.9617,60.9617,60.7812,60.8097,6481.0
2023-03-07 13:45:00,64.0,64.0,63.88,63.91,4699.0,60.8097,60.8097,60.6957,60.7242,4699.0
2023-03-07 13:50:00,63.9,63.94,63.88,63.9,9125.0,60.7147,60.7527,60.6957,60.7147,9125.0
2023-03-07 13:55:00,63.91,63.96,63.88,63.89,7837.0,60.7242,60.7717,60.6957,60.7052,7837.0
2023-03-07 14:00:00,63.88,64.01,63.87,63.98,6332.0,60.6957,60.8192,60.6862,60.7907,6332.0
2023-03-07 14:05:00,63.97,64.0,63.87,63.9,12569.0,60.7812,60.8097,60.6862,60.7147,12569.0
2023-03-07 14:10:00,63.91,64.01,63.9,63.98,10006.0,60.7242,60.8192,60.7147,60.7907,10006.0
2023-03-07 14:15:00,63.98,64.03,63.89,63.91,6854.0,60.7907,60.8382,60.7052,60.7242,6854.0
2023-03-07 14:20:00,63.91,63.91,63.74,63.77,3782.0,60.7242,60.7242,60.5627,60.5912,3782.0
2023-03-07 14:25:00,63.77,63.9,63.76,63.88,5377.0,60.5912,60.7147,60.5817,60.6957,5377.0
2023-03-07 14:30:00,63.89,63.94,63.88,63.9,4733.0,60.7052,60.7527,60.6957,60.7147,4733.0
2023-03-07 14:35:00,63.88,63.88,63.76,63.84,6441.0,60.6957,60.6957,60.5817,60.6577,6441.0
2023-03-07 14:40:00,63.84,63.9,63.81,63.87,10352.0,60.6577,60.7147,60.6292,60.6862,10352.0
2023-03-07 14:45:00,63.87,63.9,63.83,63.85,7327.0,60.6862,60.7147,60.6482,60.6672,7327.0
2023-03-07 14:50:00,63.83,63.89,63.83,63.87,4527.0,60.6482,60.7052,60.6482,60.6862,4527.0
2023-03-07 14:55:00,63.86,63.98,63.83,63.97,9507.0,60.6767,60.7907,60.6482,60.7812,9507.0
2023-03-07 15:00:00,63.97,64.02,63.97,63.99,5880.0,60.7812,60.8287,60.7812,60.8002,5880.0
2023-03-07 15:05:00,64.0,64.1,64.0,64.03,12873.0,60.8097,60.9047,60.8097,60.8382,12873.0
2023-03-07 15:10:00,64.05,64.14,64.05,64.1,5248.0,60.8572,60.9427,60.8572,60.9047,5248.0
2023-03-07 15:15:00,64.09,64.14,64.05,64.11,6625.0,60.8952,60.9427,60.8572,60.9142,6625.0
2023-03-07 15:20:00,64.09,64.09,63.99,64.06,5080.0,60.8952,60.8952,60.8002,60.8667,5080.0
2023-03-07 15:25:00,64.06,64.06,63.97,64.02,11170.0,60.8667,60.8667,60.7812,60.8287,11170.0
2023-03-07 15:30:00,64.02,64.21,64.01,64.2,14260.0,60.8287,61.0092,60.8192,60.9997,14260.0
2023-03-07 15:35:00,64.19,64.31,64.17,64.24,12938.0,60.9902,61.1043,60.9712,61.0377,12938.0
2023-03-07 15:40:00,64.25,64.29,64.14,64.14,9134.0,61.0472,61.0853,60.9427,60.9427,9134.0
2023-03-07 15:45:00,64.13,64.16,63.99,64.1,32697.0,60.9332,60.9617,60.8002,60.9047,32697.0
2023-03-07 15:50:00,64.1,64.17,63.94,63.94,36251.0,60.9047,60.9712,60.7527,60.7527,36251.0
2023-03-07 15:55:00,63.96,64.02,63.9,63.91,99778.0,60.7717,60.8287,60.7147,60.7242,99778.0
2023-03-08 09:30:00,64.02,64.02,63.95,63.95,24728.0,60.8287,60.8287,60.7622,60.7622,24728.0
2023-03-08 09:35:00,63.99,64.11,63.98,64.02,7618.0,60.8002,60.9142,60.7907,60.8287,7618.0
2023-03-08 09:40:00,64.05,64.19,64.04,64.09,4640.0,60.8572,60.9902,60.8477,60.8952,4640.0
2023-03-08 09:45:00,64.04,64.16,63.99,64.13,3075.0,60.8477,60.9617,60.8002,60.9332,3075.0
2023-03-08 09:50:00,64.15,64.2,64.05,64.07,11946.0,60.9522,60.9997,60.8572,60.8762,11946.0
2023-03-08 09:55:00,64.1,64.1,64.01,64.02,3158.0,60.9047,60.9047,60.8192,60.8287,3158.0
2023-03-08 10:00:00,64.04,64.07,63.64,63.93,11470.0,60.8477,60.8762,60.4677,60.7432,11470.0
2023-03-08 10:05:00,63.91,64.01,63.86,64.0,3858.0,60.7242,60.8192,60.6767,60.8097,3858.0
2023-03-08 10:10:00,63.97,64.14,63.97,64.09,4417.0,60.7812,60.9427,60.7812,60.8952,4417.0
2023-03-08 10:15:00,64.09,64.16,64.0,64.09,4891.0,60.8952,60.9617,60.8097,60.8952,4891.0
2023-03-08 10:20:00,64.08,64.34,63.99,64.33,30330.0,60.8857,61.1328,60.8002,61.1233,30330.0
2023-03-08 10:25:00,64.29,64.32,64.22,64.27,11241.0,61.0853,61.1138,61.0187,61.0662,11241.0
2023-03-08 10:30:00,64.26,64.43,64.21,64.37,9649.0,61.0567,61.2183,61.0092,61.1613,9649.0
2023-03-08 10:35:00,64.37,64.57,64.35,64.52,22103.0,61.1613,61.3513,61.1423,61.3038,22103.0
2023-03-08 10:40:00,64.53,64.61,64.51,64.54,3719.0,61.3133,61.3893,61.2943,61.3228,3719.0
2023-03-08 10:45:00,64.48,64.5,64.33,64.33,7183.0,61.2658,61.2848,61.1233,61.1233,7183.0
2023-03-08 10:50:00,64.3,64.34,64.2,64.26,4532.0,61.0948,61.1328,60.9997,61.0567,4532.0
2023-03-08 10:55:00,64.27,64.34,64.23,64.3,3799.0,61.0662,61.1328,61.0282,61.0948,3799.0
2023-03-08 11:00:00,64.38,64.48,64.35,64.41,2912.0,61.1708,61.2658,61.1423,61.1993,2912.0
2023-03-08 11:05:00,64.39,64.56,64.39,64.52,3179.0,61.1803,61.3418,61.1803,61.3038,3179.0
2023-03-08 11:10:00,64.57,64.62,64.48,64.57,6574.0,61.3513,61.3988,61.2658,61.3513,6574.0
2023-03-08 11:15:00,64.6,64.67,64.57,64.59,5300.0,61.3798,61.4463,61.3513,61.3703,5300.0
2023-03-08 11:20:00,64.57,64.63,64.56,64.59,4297.0,61.3513,61.4083,61.3418,61.3703,4297.0
2023-03-08 11:25:00,64.58,64.62,64.52,64.53,4488.0,61.3608,61.3988,61.3038,61.3133,4488.0
2023-03-08 11:30:00,64.54,64.59,64.49,64.49,3800.0,61.3228,61.3703,61.2753,61.2753,3800.0
2023-03-08 11:35:00,64.43,64.46,64.38,64.44,4878.0,61.2183,61.2468,61.1708,61.2278,4878.0
2023-03-08 11:40:00,64.46,64.59,64.45,64.59,2200.0,61.2468,61.3703,61.2373,61.3703,2200.0
2023-03-08 11:45:00,64.59,64.74,64.59,64.71,3700.0,61.3703,61.5128,61.3703,61.4843,3700.0
2023-03-08 11:50:00,64.73,64.77,64.7,64.73,4013.0,61.5033,61.5413,61.4748,61.5033,4013.0
2023-03-08 11:55:00,64.72,64.81,64.71,64.78,6782.0,61.4938,61.5793,61.4843,61.5508,6782.0
2023-03-08 12:00:00,64.83,64.87,64.79,64.84,5891.0,61.5983,61.6363,61.5603,61.6078,5891.0
2023-03-08 12:05:00,64.85,64.88,64.79,64.79,8564.0,61.6173,61.6458,61.5603,61.5603,8564.0
2023-03-08 12:10:00,64.8,64.8,64.71,64.72,5512.0,61.5698,61.5698,61.4843,61.4938,5512.0
2023-03-08 12:15:00,64.69,64.8,64.62,64.78,5414.0,61.4653,61.5698,61.3988,61.5508,5414.0
2023-03-08 12:20:00,64.77,64.79,64.73,64.75,1800.0,61.5413,61.5603,61.5033,61.5223,1800.0
2023-03-08 12:25:00,64.73,64.74,64.64,64.65,2900.0,61.5033,61.5128,61.4178,61.4273,2900.0
2023-03-08 12:30:00,64.65,64.66,64.44,64.64,9940.0,61.4273,61.4368,61.2278,61.4178,9940.0
2023-03-08 12:35:00,64.65,64.82,64.64,64.81,15335.0,61.4273,61.5888,61.4178,61.5793,15335.0
2023-03-08 12:40:00,64.8,64.91,64.8,64.89,3110.0,61.5698,61.6743,61.5698,61.6553,3110.0
2023-03-08 12:45:00,64.89,64.89,64.77,64.78,3275.0,61.6553,61.6553,61.5413,61.5508,3275.0
2023-03-08 12:50:00,64.78,64.81,64.75,64.79,4380.0,61.5508,61.5793,61.5223,61.5603,4380.0
2023-03-08 12:55:00,64.74,64.83,64.71,64.82,4523.0,61.5128,61.5983,61.4843,61.5888,4523.0
2023-03-08 13:00:00,64.84,64.88,64.74,64.8,4200.0,61.6078,61.6458,61.5128,61.5698,4200.0
2023-03-08 13:05:00,64.77,64.83,64.75,64.76,2096.0,61.5413,61.5983,61.5223,61.5318,2096.0
2023-03-08 13:10:00,64.75,64.89,64.75,64.86,4710.0,61.5223,61.6553,61.5223,61.6268,4710.0
2023-03-08 13:15:00,64.83,64.89,64.78,64.83,4020.0,61.5983,61.6553,61.5508,61.5983,4020.0
2023-03-08 13:20:00,64.81,64.85,64.79,64.84,4063.0,61.5793,61.6173,61.5603,61.6078,4063.0
2023-03-08 13:25:00,64.84,64.84,64.8,64.81,3252.0,61.6078,61.6078,61.5698,61.5793,3252.0
2023-03-08 13:30:00,64.81,64.85,64.76,64.77,4917.0,61.5793,61.6173,61.5318,61.5413,4917.0
2023-03-08 13:35:00,64.78,64.89,64.77,64.88,6901.0,61.5508,61.6553,61.5413,61.6458,6901.0
2023-03-08 13:40:00,64.88,64.89,64.75,64.88,11246.0,61.6458,61.6553,61.5223,61.6458,11246.0
2023-03-08 13:45:00,64.87,64.91,64.82,64.82,5486.0,61.6363,61.6743,61.5888,61.5888,5486.0
2023-03-08 13:50:00,64.8,64.86,64.77,64.86,4083.0,61.5698,61.6268,61.5413,61.6268,4083.0
2023-03-08 13:55:00,64.87,64.88,64.79,64.82,4024.0,61.6363,61.6458,61.5603,61.5888,4024.0
2023-03-08 14:00:00,64.83,64.86,64.82,64.85,4000.0,61.5983,61.6268,61.5888,61.6173,4000.0
2023-03-08 14:05:00,64.86,64.87,64.78,64.87,9859.0,61.6268,61.6363,61.5508,61.6363,9859.0
2023-03-08 14:10:00,64.86,64.9,64.84,64.84,9193.0,61.6268,61.6648,61.6078,61.6078,9193.0
2023-03-08 14:15:00,64.83,64.87,64.79,64.85,6686.0,61.5983,61.6363,61.5603,61.6173,6686.0
2023-03-08 14:20:00,64.85,64.89,64.83,64.89,2975.0,61.6173,61.6553,61.5983,61.6553,2975.0
2023-03-08 14:25:00,64.87,64.96,64.87,64.88,5490.0,61.6363,61.7219,61.6363,61.6458,5490.0
2023-03-08 14:30:00,64.88,64.93,64.85,64.86,3596.0,61.6458,61.6933,61.6173,61.6268,3596.0
2023-03-08 14:35:00,64.87,64.97,64.86,64.94,6268.0,61.6363,61.7314,61.6268,61.7028,6268.0
2023-03-08 14:40:00,64.97,65.02,64.94,64.96,7247.0,61.7314,61.7789,61.7028,61.7219,7247.0
2023-03-08 14:45:00,64.94,65.01,64.94,64.95,11054.0,61.7028,61.7694,61.7028,61.7124,11054.0
2023-03-08 14:50:00,64.94,64.94,64.84,64.86,7592.0,61.7028,61.7028,61.6078,61.6268,7592.0
2023-03-08 14:55:00,64.86,64.86,64.74,64.74,3132.0,61.6268,61.6268,61.5128,61.5128,3132.0
2023-03-08 15:00:00,64.74,64.79,64.7,64.73,5602.0,61.5128,61.5603,61.4748,61.5033,5602.0
2023-03-08 15:05:00,64.72,64.77,64.7,64.77,3565.0,61.4938,61.5413,61.4748,61.5413,3565.0
2023-03-08 15:10:00,64.78,64.81,64.72,64.72,24235.0,61.5508,61.5793,61.4938,61.4938,24235.0
2023-03-08 15:15:00,64.71,64.73,64.67,64.68,9339.0,61.4843,61.5033,61.4463,61.4558,9339.0
2023-03-08 15:20:00,64.7,64.75,64.7,64.7,6134.0,61.4748,61.5223,61.4748,61.4748,6134.0
2023-03-08 15:25:00,64.7,64.74,64.65,64.74,8222.0,61.4748,61.5128,61.4273,61.5128,8222.0
2023-03-08 15:30:00,64.73,64.81,64.72,64.74,14131.0,61.5033,61.5793,61.4938,61.5128,14131.0
2023-03-08 15:35:00,64.73,64.88,64.72,64.88,9322.0,61.5033,61.6458,61.4938,61.6458,9322.0
2023-03-08 15:40:00,64.88,64.99,64.87,64.97,6685.0,61.6458,61.7504,61.6363,61.7314,6685.0
2023-03-08 15:45:00,64.98,65.01,64.91,64.95,11570.0,61.7409,61.7694,61.6743,61.7124,11570.0
2023-03-08 15:50:00,64.95,64.96,64.88,64.88,23427.0,61.7124,61.7219,61.6458,61.6458,23427.0
2023-03-08 15:55:00,64.88,64.88,64.8,64.87,81106.0,61.6458,61.6458,61.5698,61.6363,81106.0
2023-03-09 09:30:00,64.79,64.91,64.73,64.91,11636.0,61.5603,61.6743,61.5033,61.6743,11636.0
2023-03-09 09:35:00,64.81,64.81,64.68,64.77,2261.0,61.5793,61.5793,61.4558,61.5413,2261.0
2023-03-09 09:40:00,64.73,64.81,64.66,64.8,2184.0,61.5033,61.5793,61.4368,61.5698,2184.0
2023-03-09 09:45:00,64.83,65.0,64.78,64.94,4174.0,61.5983,61.7599,61.5508,61.7028,4174.0
2023-03-09 09:50:00,64.97,64.97,64.82,64.89,1337.0,61.7314,61.7314,61.5888,61.6553,1337.0
2023-03-09 09:55:00,64.88,64.91,64.84,64.88,1100.0,61.6458,61.6743,61.6078,61.6458,1100.0
2023-03-09 10:00:00,64.94,65.1,64.94,65.1,2997.0,61.7028,61.8549,61.7028,61.8549,2997.0
2023-03-09 10:05:00,65.11,65.25,65.11,65.17,8959.0,61.8644,61.9974,61.8644,61.9214,8959.0
2023-03-09 10:10:00,65.17,65.2,64.9,64.98,5615.0,61.9214,61.9499,61.6648,61.7409,5615.0
2023-03-09 10:15:00,64.92,65.0,64.74,64.78,5698.0,61.6838,61.7599,61.5128,61.5508,5698.0
2023-03-09 10:20:00,64.78,64.86,64.71,64.82,4425.0,61.5508,61.6268,61.4843,61.5888,4425.0
2023-03-09 10:25:00,64.77,64.89,64.77,64.89,4438.0,61.5413,61.6553,61.5413,61.6553,4438.0
2023-03-09 10:30:00,64.91,65.0,64.9,64.93,1903.0,61.6743,61.7599,61.6648,61.6933,1903.0
2023-03-09 10:35:00,64.98,65.0,64.94,64.98,4226.0,61.7409,61.7599,61.7028,61.7409,4226.0
2023-03-09 10:40:00,64.92,64.94,64.8,64.89,11320.0,61.6838,61.7028,61.5698,61.6553,11320.0
2023-03-09 10:45:00,64.92,64.99,64.89,64.93,4174.0,61.6838,61.7504,61.6553,61.6933,4174.0
2023-03-09 10:50:00,64.92,65.0,64.92,65.0,3010.0,61.6838,61.7599,61.6838,61.7599,3010.0
2023-03-09 10:55:00,64.99,64.99,64.74,64.75,7032.0,61.7504,61.7504,61.5128,61.5223,7032.0
2023-03-09 11:00:00,64.72,64.74,64.65,64.73,4363.0,61.4938,61.5128,61.4273,61.5033,4363.0
2023-03-09 11:05:00,64.73,64.83,64.72,64.83,4648.0,61.5033,61.5983,61.4938,61.5983,4648.0
2023-03-09 11:10:00,64.83,64.92,64.82,64.9,3705.0,61.5983,61.6838,61.5888,61.6648,3705.0
2023-03-09 11:15:00,64.87,64.89,64.81,64.83,3694.0,61.6363,61.6553,61.5793,61.5983,3694.0
2023-03-09 11:20:00,64.85,64.87,64.79,64.8,3800.0,61.6173,61.6363,61.5603,61.5698,3800.0
2023-03-09 11:25:00,64.8,64.8,64.65,64.67,5338.0,61.5698,61.5698,61.4273,61.4463,5338.0
2023-03-09 11:30:00,64.71,64.75,64.62,64.63,7269.0,61.4843,61.5223,61.3988,61.4083,7269.0
2023-03-09 11:35:00,64.66,64.66,64.62,64.62,500.0,61.4368,61.4368,61.3988,61.3988,500.0
2023-03-09 11:40:00,64.62,64.73,64.62,64.71,2168.0,61.3988,61.5033,61.3988,61.4843,2168.0
2023-03-09 11:45:00,64.74,64.78,64.72,64.78,1662.0,61.5128,61.5508,61.4938,61.5508,1662.0
2023-03-09 11:50:00,64.78,64.8,64.74,64.8,3038.0,61.5508,61.5698,61.5128,61.5698,3038.0
2023-03-09 11:55:00,64.8,64.8,64.72,64.73,1739.0,61.5698,61.5698,61.4938,61.5033,1739.0
2023-03-09 12:00:00,64.71,64.72,64.58,64.66,2569.0,61.4843,61.4938,61.3608,61.4368,2569.0
2023-03-09 12:05:00,64.63,64.75,64.62,64.75,2100.0,61.4083,61.5223,61.3988,61.5223,2100.0
2023-03-09 12:10:00,64.75,64.79,64.72,64.72,1360.0,61.5223,61.5603,61.4938,61.4938,1360.0
2023-03-09 12:15:00,64.72,64.8,64.71,64.78,2043.0,61.4938,61.5698,61.4843,61.5508,2043.0
2023-03-09 12:20:00,64.78,64.84,64.76,64.83,1904.0,61.5508,61.6078,61.5318,61.5983,1904.0
2023-03-09 12:25:00,64.83,64.84,64.8,64.82,2548.0,61.5983,61.6078,61.5698,61.5888,2548.0
2023-03-09 12:30:00,64.82,64.89,64.82,64.89,1524.0,61.5888,61.6553,61.5888,61.6553,1524.0
2023-03-09 12:35:00,64.89,64.89,64.77,64.84,2712.0,61.6553,61.6553,61.5413,61.6078,2712.0
2023-03-09 12:40:00,64.83,64.88,64.8,64.8,10467.0,61.5983,61.6458,61.5698,61.5698,10467.0
2023-03-09 12:45:00,64.8,64.8,64.7,64.7,3185.0,61.5698,61.5698,61.4748,61.4748,3185.0
2023-03-09 12:50:00,64.72,64.82,64.72,64.81,5940.0,61.4938,61.5888,61.4938,61.5793,5940.0
2023-03-09 12:55:00,64.79,64.8,64.73,64.75,1935.0,61.5603,61.5698,61.5033,61.5223,1935.0
2023-03-09 13:00:00,64.76,64.81,64.72,64.75,4158.0,61.5318,61.5793,61.4938,61.5223,4158.0
2023-03-09 13:05:00,64.73,64.79,64.73,64.77,2853.0,61.5033,61.5603,61.5033,61.5413,2853.0
2023-03-09 13:10:00,64.77,64.77,64.62,64.64,2336.0,61.5413,61.5413,61.3988,61.4178,2336.0
2023-03-09 13:15:00,64.62,64.65,64.58,64.61,2300.0,61.3988,61.4273,61.3608,61.3893,2300.0
2023-03-09 13:20:00,64.62,64.67,64.56,64.57,1900.0,61.3988,61.4463,61.3418,61.3513,1900.0
2023-03-09 13:25:00,64.54,64.54,64.5,64.51,2937.0,61.3228,61.3228,61.2848,61.2943,2937.0
2023-03-09 13:30:00,64.54,64.56,64.5,64.51,2416.0,61.3228,61.3418,61.2848,61.2943,2416.0
2023-03-09 13:35:00,64.49,64.5,64.39,64.39,2666.0,61.2753,61.2848,61.1803,61.1803,2666.0
2023-03-09 13:40:00,64.39,64.5,64.39,64.48,2300.0,61.1803,61.2848,61.1803,61.2658,2300.0
2023-03-09 13:45:00,64.47,64.49,64.24,64.24,2959.0,61.2563,61.2753,61.0377,61.0377,2959.0
2023-03-09 13:50:00,64.24,64.35,64.24,64.3,1982.0,61.0377,61.1423,61.0377,61.0948,1982.0
2023-03-09 13:55:00,64.3,64.32,64.28,64.28,2300.0,61.0948,61.1138,61.0757,61.0757,2300.0
2023-03-09 14:00:00,64.26,64.27,64.17,64.17,4510.0,61.0567,61.0662,60.9712,60.9712,4510.0
2023-03-09 14:05:00,64.15,64.21,64.13,64.19,3521.0,60.9522,61.0092,60.9332,60.9902,3521.0
2023-03-09 14:10:00,64.15,64.2,64.06,64.12,3433.0,60.9522,60.9997,60.8667,60.9237,3433.0
2023-03-09 14:15:00,64.12,64.15,64.06,64.06,4663.0,60.9237,60.9522,60.8667,60.8667,4663.0
2023-03-09 14:20:00,64.06,64.11,63.98,64.1,6045.0,60.8667,60.9142,60.7907,60.9047,6045.0
2023-03-09 14:25:00,64.11,64.13,64.02,64.02,2905.0,60.9142,60.9332,60.8287,60.8287,2905.0
2023-03-09 14:30:00,64.01,64.01,63.88,63.95,7141.0,60.8192,60.8192,60.6957,60.7622,7141.0
2023-03-09 14:35:00,63.96,64.13,63.96,64.12,5682.0,60.7717,60.9332,60.7717,60.9237,5682.0
2023-03-09 14:40:00,64.16,64.18,64.14,64.16,2916.0,60.9617,60.9807,60.9427,60.9617,2916.0
2023-03-09 14:45:00,64.16,64.22,64.07,64.1,6098.0,60.9617,61.0187,60.8762,60.9047,6098.0
2023-03-09 14:50:00,64.11,64.11,64.01,64.01,2255.0,60.9142,60.9142,60.8192,60.8192,2255.0
2023-03-09 14:55:00,64.0,64.02,63.96,63.97,3085.0,60.8097,60.8287,60.7717,60.7812,3085.0
2023-03-09 15:00:00,63.98,64.01,63.93,63.93,4832.0,60.7907,60.8192,60.7432,60.7432,4832.0
2023-03-09 15:05:00,63.92,63.92,63.79,63.79,4600.0,60.7337,60.7337,60.6102,60.6102,4600.0
2023-03-09 15:10:00,63.77,63.79,63.69,63.71,12488.0,60.5912,60.6102,60.5152,60.5342,12488.0
2023-03-09 15:15:00,63.72,63.72,63.47,63.49,11167.0,60.5437,60.5437,60.3061,60.3251,11167.0
2023-03-09 15:20:00,63.45,63.6,63.36,63.5,15884.0,60.2871,60.4296,60.2016,60.3346,15884.0
2023-03-09 15:25:00,63.48,63.61,63.46,63.52,9915.0,60.3156,60.4391,60.2966,60.3536,9915.0
2023-03-09 15:30:00,63.51,63.69,63.46,63.65,14032.0,60.3441,60.5152,60.2966,60.4772,14032.0
2023-03-09 15:35:00,63.67,63.67,63.51,63.62,12845.0,60.4962,60.4962,60.3441,60.4486,12845.0
2023-03-09 15:40:00,63.6,63.6,63.49,63.54,13958.0,60.4296,60.4296,60.3251,60.3726,13958.0
2023-03-09 15:45:00,63.5,63.6,63.42,63.6,11132.0,60.3346,60.4296,60.2586,60.4296,11132.0
2023-03-09 15:50:00,63.6,63.65,63.45,63.49,52063.0,60.4296,60.4772,60.2871,60.3251,52063.0
2023-03-09 15:55:00,63.49,63.51,63.32,63.42,151381.0,60.3251,60.3441,60.1636,60.2586,151381.0
2023-03-10 09:30:00,63.0,63.16,62.56,62.62,35361.0,59.8596,60.0116,59.4415,59.4985,35361.0
2023-03-10 09:35:00,62.57,62.69,62.55,62.55,2490.0,59.451,59.565,59.432,59.432,2490.0
2023-03-10 09:40:00,62.59,62.63,62.04,62.1,4594.0,59.47,59.508,58.9474,59.0044,4594.0
2023-03-10 09:45:00,62.12,62.18,61.94,62.09,8648.0,59.0234,59.0804,58.8524,58.9949,8648.0
2023-03-10 09:50:00,62.08,62.17,61.94,62.02,8894.0,58.9854,59.0709,58.8524,58.9284,8894.0
2023-03-10 09:55:00,62.09,62.25,62.03,62.25,3018.0,58.9949,59.1469,58.9379,59.1469,3018.0
2023-03-10 10:00:00,62.23,62.47,62.23,62.4,8299.0,59.1279,59.356,59.1279,59.2895,8299.0
2023-03-10 10:05:00,62.4,62.65,62.39,62.59,4523.0,59.2895,59.527,59.28,59.47,4523.0
2023-03-10 10:10:00,62.56,62.62,62.47,62.48,4340.0,59.4415,59.4985,59.356,59.3655,4340.0
2023-03-10 10:15:00,62.41,62.48,62.29,62.46,4149.0,59.299,59.3655,59.1849,59.3465,4149.0
2023-03-10 10:20:00,62.48,62.52,62.29,62.46,4300.0,59.3655,59.4035,59.1849,59.3465,4300.0
2023-03-10 10:25:00,62.47,62.56,62.4,62.56,4457.0,59.356,59.4415,59.2895,59.4415,4457.0
2023-03-10 10:30:00,62.58,62.67,62.51,62.55,5474.0,59.4605,59.546,59.394,59.432,5474.0
2023-03-10 10:35:00,62.54,62.65,62.54,62.58,3175.0,59.4225,59.527,59.4225,59.4605,3175.0
2023-03-10 10:40:00,62.59,62.65,62.44,62.45,3538.0,59.47,59.527,59.3275,59.337,3538.0
2023-03-10 10:45:00,62.48,62.49,62.37,62.39,5198.0,59.3655,59.375,59.261,59.28,5198.0
2023-03-10 10:50:00,62.4,62.53,62.39,62.5,4100.0,59.2895,59.413,59.28,59.3845,4100.0
2023-03-10 10:55:00,62.55,62.89,62.55,62.88,3850.0,59.432,59.755,59.432,59.7455,3850.0
2023-03-10 11:00:00,62.83,62.85,62.65,62.72,3081.0,59.698,59.717,59.527,59.5935,3081.0
2023-03-10 11:05:00,62.69,62.74,62.66,62.74,3131.0,59.565,59.6125,59.5365,59.6125,3131.0
2023-03-10 11:10:00,62.72,62.77,62.6,62.62,4800.0,59.5935,59.641,59.4795,59.4985,4800.0
2023-03-10 11:15:00,62.62,62.64,62.51,62.64,7000.0,59.4985,59.5175,59.394,59.5175,7000.0
2023-03-10 11:20:00,62.66,62.85,62.66,62.78,5006.0,59.5365,59.717,59.5365,59.6505,5006.0
2023-03-10 11:25:00,62.78,62.86,62.78,62.85,10011.0,59.6505,59.7265,59.6505,59.717,10011.0
2023-03-10 11:30:00,62.83,63.15,62.82,63.07,31125.0,59.698,60.0021,59.6885,59.9261,31125.0
2023-03-10 11:35:00,63.06,63.09,62.88,62.92,5529.0,59.9166,59.9451,59.7455,59.7835,5529.0
2023-03-10 11:40:00,62.93,62.96,62.82,62.83,4432.0,59.793,59.8215,59.6885,59.698,4432.0
2023-03-10 11:45:00,62.85,62.85,62.63,62.66,5796.0,59.717,59.717,59.508,59.5365,5796.0
2023-03-10 11:50:00,62.66,62.67,62.54,62.67,4945.0,59.5365,59.546,59.4225,59.546,4945.0
2023-03-10 11:55:00,62.68,62.68,62.5,62.5,5057.0,59.5555,59.5555,59.3845,59.3845,5057.0
2023-03-10 12:00:00,62.54,62.57,62.54,62.55,2700.0,59.4225,59.451,59.4225,59.432,2700.0
2023-03-10 12:05:00,62.56,62.58,62.29,62.29,3546.0,59.4415,59.4605,59.1849,59.1849,3546.0
2023-03-10 12:10:00,62.34,62.4,62.29,62.33,4668.0,59.2325,59.2895,59.1849,59.223,4668.0
2023-03-10 12:15:00,62.37,62.45,62.34,62.42,13351.0,59.261,59.337,59.2325,59.3085,13351.0
2023-03-10 12:20:00,62.41,62.56,62.39,62.5,5280.0,59.299,59.4415,59.28,59.3845,5280.0
2023-03-10 12:25:00,62.49,62.65,62.48,62.65,6452.0,59.375,59.527,59.3655,59.527,6452.0
2023-03-10 12:30:00,62.67,62.89,62.64,62.83,9080.0,59.546,59.755,59.5175,59.698,9080.0
2023-03-10 12:35:00,62.84,62.9,62.76,62.9,4605.0,59.7075,59.7645,59.6315,59.7645,4605.0
2023-03-10 12:40:00,62.88,62.89,62.74,62.81,4180.0,59.7455,59.755,59.6125,59.679,4180.0
2023-03-10 12:45:00,62.78,62.85,62.71,62.71,4538.0,59.6505,59.717,59.584,59.584,4538.0
2023-03-10 12:50:00,62.71,62.72,62.63,62.63,3415.0,59.584,59.5935,59.508,59.508,3415.0
2023-03-10 12:55:00,62.61,62.67,62.58,62.64,6449.0,59.489,59.546,59.4605,59.5175,6449.0
2023-03-10 13:00:00,62.64,62.77,62.64,62.7,3303.0,59.5175,59.641,59.5175,59.5745,3303.0
2023-03-10 13:05:00,62.67,62.78,62.67,62.78,5067.0,59.546,59.6505,59.546,59.6505,5067.0
2023-03-10 13:10:00,62.78,62.78,62.64,62.68,4064.0,59.6505,59.6505,59.5175,59.5555,4064.0
2023-03-10 13:15:00,62.65,62.65,62.57,62.6,4944.0,59.527,59.527,59.451,59.4795,4944.0
2023-03-10 13:20:00,62.6,62.6,62.38,62.4,6625.0,59.4795,59.4795,59.2705,59.2895,6625.0
2023-03-10 13:25:00,62.38,62.39,62.29,62.36,4504.0,59.2705,59.28,59.1849,59.2515,4504.0
2023-03-10 13:30:00,62.36,62.38,62.27,62.29,4797.0,59.2515,59.2705,59.1659,59.1849,4797.0
2023-03-10 13:35:00,62.25,62.32,62.22,62.26,6130.0,59.1469,59.2135,59.1184,59.1564,6130.0
2023-03-10 13:40:00,62.28,62.28,62.15,62.18,7420.0,59.1754,59.1754,59.0519,59.0804,7420.0
2023-03-10 13:45:00,62.19,62.22,62.11,62.12,7950.0,59.0899,59.1184,59.0139,59.0234,7950.0
2023-03-10 13:50:00,62.11,62.11,62.01,62.03,10410.0,59.0139,59.0139,58.9189,58.9379,10410.0
2023-03-10 13:55:00,62.05,62.11,61.99,62.1,13868.0,58.9569,59.0139,58.8999,59.0044,13868.0
2023-03-10 14:00:00,62.12,62.28,62.12,62.28,15304.0,59.0234,59.1754,59.0234,59.1754,15304.0
2023-03-10 14:05:00,62.3,62.42,62.23,62.42,17778.0,59.1944,59.3085,59.1279,59.3085,17778.0
2023-03-10 14:10:00,62.43,62.56,62.31,62.35,16698.0,59.318,59.4415,59.204,59.242,16698.0
2023-03-10 14:15:00,62.33,62.4,62.26,62.33,9966.0,59.223,59.2895,59.1564,59.223,9966.0
2023-03-10 14:20:00,62.34,62.37,62.17,62.2,8252.0,59.2325,59.261,59.0709,59.0994,8252.0
2023-03-10 14:25:00,62.21,62.23,62.14,62.14,6423.0,59.1089,59.1279,59.0424,59.0424,6423.0
2023-03-10 14:30:00,62.17,62.36,62.15,62.33,7654.0,59.0709,59.2515,59.0519,59.223,7654.0
2023-03-10 14:35:00,62.36,62.48,62.36,62.47,11815.0,59.2515,59.3655,59.2515,59.356,11815.0
2023-03-10 14:40:00,62.45,62.52,62.34,62.34,10076.0,59.337,59.4035,59.2325,59.2325,10076.0
2023-03-10 14:45:00,62.37,62.62,62.33,62.62,19100.0,59.261,59.4985,59.223,59.4985,19100.0
2023-03-10 14:50:00,62.64,62.64,62.5,62.61,12654.0,59.5175,59.5175,59.3845,59.489,12654.0
2023-03-10 14:55:00,62.6,62.71,62.47,62.55,8496.0,59.4795,59.584,59.356,59.432,8496.0
2023-03-10 15:00:00,62.54,62.59,62.41,62.49,16796.0,59.4225,59.47,59.299,59.375,16796.0
2023-03-10 15:05:00,62.46,62.5,62.3,62.5,10360.0,59.3465,59.3845,59.1944,59.3845,10360.0
2023-03-10 15:10:00,62.47,62.66,62.4,62.43,16033.0,59.356,59.5365,59.2895,59.318,16033.0
2023-03-10 15:15:00,62.4,62.49,62.23,62.23,14738.0,59.2895,59.375,59.1279,59.1279,14738.0
2023-03-10 15:20:00,62.21,62.27,62.17,62.27,12182.0,59.1089,59.1659,59.0709,59.1659,12182.0
2023-03-10 15:25:00,62.27,62.41,62.23,62.39,30365.0,59.1659,59.299,59.1279,59.28,30365.0
2023-03-10 15:30:00,62.39,62.43,62.26,62.3,23385.0,59.28,59.318,59.1564,59.1944,23385.0
2023-03-10 15:35:00,62.27,62.29,62.1,62.11,15488.0,59.1659,59.1849,59.0044,59.0139,15488.0
2023-03-10 15:40:00,62.09,62.11,61.97,62.01,31911.0,58.9949,59.0139,58.8809,58.9189,31911.0
2023-03-10 15:45:00,62.01,62.01,61.88,61.93,28191.0,58.9189,58.9189,58.7954,58.8429,28191.0
2023-03-10 15:50:00,61.94,62.1,61.93,62.04,81517.0,58.8524,59.0044,58.8429,58.9474,81517.0
2023-03-10 15:55:00,62.03,62.27,62.03,62.21,103147.0,58.9379,59.1659,58.9379,59.1089,103147.0
2023-03-13 09:30:00,62.0,62.01,61.43,61.67,46736.0,58.9094,58.9189,58.3678,58.5959,46736.0
2023-03-13 09:35:00,61.6,61.65,61.25,61.44,13779.0,58.5293,58.5769,58.1968,58.3773,13779.0
2023-03-13 09:40:00,61.48,61.57,61.2,61.37,11446.0,58.4153,58.5008,58.1493,58.3108,11446.0
2023-03-13 09:45:00,61.32,61.7,61.29,61.68,14840.0,58.2633,58.6244,58.2348,58.6054,14840.0
2023-03-13 09:50:00,61.62,61.8,61.48,61.62,9017.0,58.5483,58.7194,58.4153,58.5483,9017.0
2023-03-13 09:55:00,61.63,61.76,61.52,61.64,8955.0,58.5578,58.6814,58.4533,58.5673,8955.0
2023-03-13 10:00:00,61.63,61.63,61.44,61.46,6116.0,58.5578,58.5578,58.3773,58.3963,6116.0
2023-03-13 10:05:00,61.44,61.72,61.26,61.6,11940.0,58.3773,58.6434,58.2063,58.5293,11940.0
2023-03-13 10:10:00,61.65,61.71,61.45,61.49,11803.0,58.5769,58.6339,58.3868,58.4248,11803.0
2023-03-13 10:15:00,61.48,61.48,61.25,61.29,15501.0,58.4153,58.4153,58.1968,58.2348,15501.0
2023-03-13 10:20:00,61.31,61.47,61.25,61.35,7130.0,58.2538,58.4058,58.1968,58.2918,7130.0
2023-03-13 10:25:00,61.33,61.39,61.21,61.22,7055.0,58.2728,58.3298,58.1588,58.1683,7055.0
2023-03-13 10:30:00,61.25,61.62,61.21,61.6,11907.0,58.1968,58.5483,58.1588,58.5293,11907.0
2023-03-13 10:35:00,61.63,61.64,61.45,61.64,11323.0,58.5578,58.5673,58.3868,58.5673,11323.0
2023-03-13 10:40:00,61.68,61.72,61.47,61.68,14645.0,58.6054,58.6434,58.4058,58.6054,14645.0
2023-03-13 10:45:00,61.7,61.74,61.52,61.59,12063.0,58.6244,58.6624,58.4533,58.5198,12063.0
2023-03-13 10:50:00,61.61,61.64,61.29,61.43,15619.0,58.5388,58.5673,58.2348,58.3678,15619.0
2023-03-13 10:55:00,61.47,61.84,61.45,61.78,12434.0,58.4058,58.7574,58.3868,58.7004,12434.0
2023-03-13 11:00:00,61.76,62.12,61.74,61.89,12290.0,58.6814,59.0234,58.6624,58.8049,12290.0
2023-03-13 11:05:00,61.86,61.99,61.83,61.87,16816.0,58.7764,58.8999,58.7479,58.7859,16816.0
2023-03-13 11:10:00,61.94,62.19,61.93,62.03,6200.0,58.8524,59.0899,58.8429,58.9379,6200.0
2023-03-13 11:15:00,62.04,62.2,62.03,62.11,6820.0,58.9474,59.0994,58.9379,59.0139,6820.0
2023-03-13 11:20:00,62.13,62.22,62.02,62.1,6001.0,59.0329,59.1184,58.9284,59.0044,6001.0
2023-03-13 11:25:00,62.12,62.35,62.09,62.34,14563.0,59.0234,59.242,58.9949,59.2325,14563.0
2023-03-13 11:30:00,62.38,62.4,62.04,62.05,14266.0,59.2705,59.2895,58.9474,58.9569,14266.0
2023-03-13 11:35:00,62.03,62.03,61.9,61.9,9783.0,58.9379,58.9379,58.8144,58.8144,9783.0
2023-03-13 11:40:00,61.94,62.06,61.93,61.99,8751.0,58.8524,58.9664,58.8429,58.8999,8751.0
2023-03-13 11:45:00,61.99,62.22,61.9,62.21,29236.0,58.8999,59.1184,58.8144,59.1089,29236.0
2023-03-13 11:50:00,62.22,62.22,61.95,61.99,17562.0,59.1184,59.1184,58.8619,58.8999,17562.0
2023-03-13 11:55:00,61.97,62.17,61.94,62.14,13690.0,58.8809,59.0709,58.8524,59.0424,13690.0
2023-03-13 12:00:00,62.12,62.35,61.96,62.02,20002.0,59.0234,59.242,58.8714,58.9284,20002.0
2023-03-13 12:05:00,62.05,62.26,62.05,62.2,3545.0,58.9569,59.1564,58.9569,59.0994,3545.0
2023-03-13 12:10:00,62.19,62.19,61.99,62.05,9349.0,59.0899,59.0899,58.8999,58.9569,9349.0
2023-03-13 12:15:00,62.04,62.11,61.96,62.0,7135.0,58.9474,59.0139,58.8714,58.9094,7135.0
2023-03-13 12:20:00,62.0,62.06,61.91,61.94,12864.0,58.9094,58.9664,58.8239,58.8524,12864.0
2023-03-13 12:25:00,61.94,61.98,61.71,61.9,13334.0,58.8524,58.8904,58.6339,58.8144,13334.0
2023-03-13 12:30:00,61.89,61.93,61.77,61.79,14581.0,58.8049,58.8429,58.6909,58.7099,14581.0
2023-03-13 12:35:00,61.79,61.92,61.78,61.87,6469.0,58.7099,58.8334,58.7004,58.7859,6469.0
2023-03-13 12:40:00,61.89,62.06,61.88,61.99,9011.0,58.8049,58.9664,58.7954,58.8999,9011.0
2023-03-13 12:45:00,61.97,62.04,61.7,61.7,19813.0,58.8809,58.9474,58.6244,58.6244,19813.0
2023-03-13 12:50:00,61.66,61.84,61.58,61.76,9955.0,58.5864,58.7574,58.5103,58.6814,9955.0
2023-03-13 12:55:00,61.76,61.79,61.59,61.68,6356.0,58.6814,58.7099,58.5198,58.6054,6356.0
2023-03-13 13:00:00,61.7,61.7,61.54,61.59,17583.0,58.6244,58.6244,58.4723,58.5198,17583.0
2023-03-13 13:05:00,61.6,61.63,61.53,61.62,11463.0,58.5293,58.5578,58.4628,58.5483,11463.0
2023-03-13 13:10:00,61.61,61.66,61.56,61.65,13368.0,58.5388,58.5864,58.4913,58.5769,13368.0
2023-03-13 13:15:00,61.6,61.79,61.6,61.7,8022.0,58.5293,58.7099,58.5293,58.6244,8022.0
2023-03-13 13:20:00,61.73,61.73,61.58,61.58,3500.0,58.6529,58.6529,58.5103,58.5103,3500.0
2023-03-13 13:25:00,61.56,61.62,61.5,61.57,6384.0,58.4913,58.5483,58.4343,58.5008,6384.0
2023-03-13 13:30:00,61.58,61.61,61.38,61.38,5045.0,58.5103,58.5388,58.3203,58.3203,5045.0
2023-03-13 13:35:00,61.37,61.74,61.35,61.71,7797.0,58.3108,58.6624,58.2918,58.6339,7797.0
2023-03-13 13:40:00,61.73,61.77,61.49,61.54,13432.0,58.6529,58.6909,58.4248,58.4723,13432.0
2023-03-13 13:45:00,61.54,61.58,61.41,61.43,7342.0,58.4723,58.5103,58.3488,58.3678,7342.0
2023-03-13 13:50:00,61.45,61.68,61.43,61.55,8938.0,58.3868,58.6054,58.3678,58.4818,8938.0
2023-03-13 13:55:00,61.53,61.71,61.53,61.68,7987.0,58.4628,58.6339,58.4628,58.6054,7987.0
2023-03-13 14:00:00,61.71,61.88,61.65,61.69,9150.0,58.6339,58.7954,58.5769,58.6149,9150.0
2023-03-13 14:05:00,61.69,61.74,61.64,61.68,7252.0,58.6149,58.6624,58.5673,58.6054,7252.0
2023-03-13 14:10:00,61.68,61.81,61.66,61.8,9699.0,58.6054,58.7289,58.5864,58.7194,9699.0
2023-03-13 14:15:00,61.82,61.94,61.82,61.92,7684.0,58.7384,58.8524,58.7384,58.8334,7684.0
2023-03-13 14:20:00,61.89,62.01,61.84,62.01,4556.0,58.8049,58.9189,58.7574,58.9189,4556.0
2023-03-13 14:25:00,62.05,62.09,61.86,61.93,8211.0,58.9569,58.9949,58.7764,58.8429,8211.0
2023-03-13 14:30:00,61.94,62.13,61.94,62.09,8927.0,58.8524,59.0329,58.8524,58.9949,8927.0
2023-03-13 14:35:00,62.06,62.06,61.82,61.89,6935.0,58.9664,58.9664,58.7384,58.8049,6935.0
2023-03-13 14:40:00,61.88,62.0,61.83,61.92,9098.0,58.7954,58.9094,58.7479,58.8334,9098.0
2023-03-13 14:45:00,61.94,61.94,61.82,61.87,8078.0,58.8524,58.8524,58.7384,58.7859,8078.0
2023-03-13 14:50:00,61.88,61.95,61.85,61.9,6941.0,58.7954,58.8619,58.7669,58.8144,6941.0
2023-03-13 14:55:00,61.91,61.97,61.87,61.95,7041.0,58.8239,58.8809,58.7859,58.8619,7041.0
2023-03-13 15:00:00,61.95,62.01,61.75,61.75,7197.0,58.8619,58.9189,58.6719,58.6719,7197.0
2023-03-13 15:05:00,61.73,61.91,61.73,61.79,5880.0,58.6529,58.8239,58.6529,58.7099,5880.0
2023-03-13 15:10:00,61.78,61.89,61.76,61.87,8673.0,58.7004,58.8049,58.6814,58.7859,8673.0
2023-03-13 15:15:00,61.9,61.92,61.75,61.76,10060.0,58.8144,58.8334,58.6719,58.6814,10060.0
2023-03-13 15:20:00,61.74,61.74,61.53,61.53,10238.0,58.6624,58.6624,58.4628,58.4628,10238.0
2023-03-13 15:25:00,61.55,61.56,61.39,61.47,10285.0,58.4818,58.4913,58.3298,58.4058,10285.0
2023-03-13 15:30:00,61.47,61.63,61.46,61.63,11211.0,58.4058,58.5578,58.3963,58.5578,11211.0
2023-03-13 15:35:00,61.61,61.68,61.57,61.65,16092.0,58.5388,58.6054,58.5008,58.5769,16092.0
2023-03-13 15:40:00,61.66,61.72,61.56,61.61,18845.0,58.5864,58.6434,58.4913,58.5388,18845.0
2023-03-13 15:45:00,61.62,61.64,61.55,61.6,14414.0,58.5483,58.5673,58.4818,58.5293,14414.0
2023-03-13 15:50:00,61.57,61.57,61.39,61.46,33004.0,58.5008,58.5008,58.3298,58.3963,33004.0
2023-03-13 15:55:00,61.48,61.54,61.32,61.34,95402.0,58.4153,58.4723,58.2633,58.2823,95402.0
2023-03-14 09:30:00,62.09,62.75,62.06,62.27,20514.0,58.9949,59.622,58.9664,59.1659,20514.0
2023-03-14 09:35:00,62.33,62.41,62.24,62.24,4057.0,59.223,59.299,59.1374,59.1374,4057.0
2023-03-14 09:40:00,62.29,62.46,62.09,62.23,9580.0,59.1849,59.3465,58.9949,59.1279,9580.0
2023-03-14 09:45:00,62.26,62.58,62.21,62.49,9346.0,59.1564,59.4605,59.1089,59.375,9346.0
2023-03-14 09:50:00,62.45,62.45,62.21,62.25,11770.0,59.337,59.337,59.1089,59.1469,11770.0
2023-03-14 09:55:00,62.27,62.32,62.11,62.23,14677.0,59.1659,59.2135,59.0139,59.1279,14677.0
2023-03-14 10:00:00,62.25,62.28,62.12,62.24,20108.0,59.1469,59.1754,59.0234,59.1374,20108.0
2023-03-14 10:05:00,62.25,62.29,61.93,61.95,24637.0,59.1469,59.1849,58.8429,58.8619,24637.0
2023-03-14 10:10:00,61.98,61.98,61.77,61.92,11342.0,58.8904,58.8904,58.6909,58.8334,11342.0
2023-03-14 10:15:00,61.92,61.97,61.72,61.72,19892.0,58.8334,58.8809,58.6434,58.6434,19892.0
2023-03-14 10:20:00,61.71,61.78,61.64,61.7,18600.0,58.6339,58.7004,58.5673,58.6244,18600.0
2023-03-14 10:25:00,61.69,61.86,61.68,61.86,4551.0,58.6149,58.7764,58.6054,58.7764,4551.0
2023-03-14 10:30:00,61.89,62.0,61.85,61.92,11371.0,58.8049,58.9094,58.7669,58.8334,11371.0
2023-03-14 10:35:00,61.88,61.93,61.81,61.82,18801.0,58.7954,58.8429,58.7289,58.7384,18801.0
2023-03-14 10:40:00,61.82,61.89,61.8,61.86,7059.0,58.7384,58.8049,58.7194,58.7764,7059.0
2023-03-14 10:45:00,61.88,61.99,61.88,61.98,15904.0,58.7954,58.8999,58.7954,58.8904,15904.0
2023-03-14 10:50:00,61.97,61.99,61.91,61.92,10879.0,58.8809,58.8999,58.8239,58.8334,10879.0
2023-03-14 10:55:00,61.92,62.03,61.82,61.82,7963.0,58.8334,58.9379,58.7384,58.7384,7963.0
2023-03-14 11:00:00,61.84,61.97,61.83,61.91,6184.0,58.7574,58.8809,58.7479,58.8239,6184.0
2023-03-14 11:05:00,61.89,61.89,61.79,61.8,6624.0,58.8049,58.8049,58.7099,58.7194,6624.0
2023-03-14 11:10:00,61.79,61.91,61.77,61.86,16559.0,58.7099,58.8239,58.6909,58.7764,16559.0
2023-03-14 11:15:00,61.85,61.93,61.83,61.93,6906.0,58.7669,58.8429,58.7479,58.8429,6906.0
2023-03-14 11:20:00,61.92,61.94,61.89,61.92,6182.0,58.8334,58.8524,58.8049,58.8334,6182.0
2023-03-14 11:25:00,61.91,62.04,61.88,62.0,6750.0,58.8239,58.9474,58.7954,58.9094,6750.0
2023-03-14 11:30:00,62.02,62.04,61.97,62.01,5549.0,58.9284,58.9474,58.8809,58.9189,5549.0
2023-03-14 11:35:00,62.03,62.09,62.0,62.08,5437.0,58.9379,58.9949,58.9094,58.9854,5437.0
2023-03-14 11:40:00,62.1,62.16,62.08,62.13,8742.0,59.0044,59.0614,58.9854,59.0329,8742.0
2023-03-14 11:45:00,62.12,62.12,61.96,62.0,6671.0,59.0234,59.0234,58.8714,58.9094,6671.0
2023-03-14 11:50:00,62.01,62.07,62.01,62.05,2600.0,58.9189,58.9759,58.9189,58.9569,2600.0
2023-03-14 11:55:00,62.03,62.05,61.98,62.0,6716.0,58.9379,58.9569,58.8904,58.9094,6716.0
2023-03-14 12:00:00,62.0,62.11,61.99,62.08,9030.0,58.9094,59.0139,58.8999,58.9854,9030.0
2023-03-14 12:05:00,62.1,62.11,62.0,62.03,3868.0,59.0044,59.0139,58.9094,58.9379,3868.0
2023-03-14 12:10:00,62.04,62.17,62.04,62.16,6824.0,58.9474,59.0709,58.9474,59.0614,6824.0
2023-03-14 12:15:00,62.15,62.17,61.96,62.02,8100.0,59.0519,59.0709,58.8714,58.9284,8100.0
2023-03-14 12:20:00,62.01,62.01,61.94,61.96,5341.0,58.9189,58.9189,58.8524,58.8714,5341.0
2023-03-14 12:25:00,61.93,61.96,61.88,61.92,6486.0,58.8429,58.8714,58.7954,58.8334,6486.0
2023-03-14 12:30:00,61.91,62.04,61.91,62.0,4215.0,58.8239,58.9474,58.8239,58.9094,4215.0
2023-03-14 12:35:00,62.01,62.07,62.0,62.01,4935.0,58.9189,58.9759,58.9094,58.9189,4935.0
2023-03-14 12:40:00,62.01,62.01,61.89,61.92,7901.0,58.9189,58.9189,58.8049,58.8334,7901.0
2023-03-14 12:45:00,61.91,61.95,61.89,61.94,3594.0,58.8239,58.8619,58.8049,58.8524,3594.0
2023-03-14 12:50:00,61.98,61.99,61.8,61.82,6018.0,58.8904,58.8999,58.7194,58.7384,6018.0
2023-03-14 12:55:00,61.78,61.81,61.72,61.76,4212.0,58.7004,58.7289,58.6434,58.6814,4212.0
2023-03-14 13:00:00,61.77,61.8,61.72,61.74,5290.0,58.6909,58.7194,58.6434,58.6624,5290.0
2023-03-14 13:05:00,61.7,61.71,61.54,61.54,5789.0,58.6244,58.6339,58.4723,58.4723,5789.0
2023-03-14 13:10:00,61.51,61.55,61.45,61.45,4334.0,58.4438,58.4818,58.3868,58.3868,4334.0
2023-03-14 13:15:00,61.4,61.4,61.16,61.27,10726.0,58.3393,58.3393,58.1113,58.2158,10726.0
2023-03-14 13:20:00,61.26,61.31,61.16,61.23,6973.0,58.2063,58.2538,58.1113,58.1778,6973.0
2023-03-14 13:25:00,61.26,61.41,61.26,61.37,4952.0,58.2063,58.3488,58.2063,58.3108,4952.0
2023-03-14 13:30:00,61.37,61.41,61.3,61.36,4899.0,58.3108,58.3488,58.2443,58.3013,4899.0
2023-03-14 13:35:00,61.41,61.56,61.39,61.55,4397.0,58.3488,58.4913,58.3298,58.4818,4397.0
2023-03-14 13:40:00,61.58,61.63,61.4,61.4,10371.0,58.5103,58.5578,58.3393,58.3393,10371.0
2023-03-14 13:45:00,61.4,61.48,61.4,61.44,3093.0,58.3393,58.4153,58.3393,58.3773,3093.0
2023-03-14 13:50:00,61.48,61.54,61.46,61.5,4566.0,58.4153,58.4723,58.3963,58.4343,4566.0
2023-03-14 13:55:00,61.48,61.48,61.38,61.39,5671.0,58.4153,58.4153,58.3203,58.3298,5671.0
2023-03-14 14:00:00,61.4,61.45,61.31,61.32,5600.0,58.3393,58.3868,58.2538,58.2633,5600.0
2023-03-14 14:05:00,61.33,61.38,61.22,61.37,7446.0,58.2728,58.3203,58.1683,58.3108,7446.0
2023-03-14 14:10:00,61.43,61.49,61.43,61.44,6817.0,58.3678,58.4248,58.3678,58.3773,6817.0
2023-03-14 14:15:00,61.44,61.46,61.35,61.46,10618.0,58.3773,58.3963,58.2918,58.3963,10618.0
2023-03-14 14:20:00,61.46,61.47,61.38,61.41,8419.0,58.3963,58.4058,58.3203,58.3488,8419.0
2023-03-14 14:25:00,61.41,61.55,61.39,61.51,9692.0,58.3488,58.4818,58.3298,58.4438,9692.0
2023-03-14 14:30:00,61.5,61.62,61.5,61.58,8355.0,58.4343,58.5483,58.4343,58.5103,8355.0
2023-03-14 14:35:00,61.58,61.58,61.49,61.51,9174.0,58.5103,58.5103,58.4248,58.4438,9174.0
2023-03-14 14:40:00,61.51,61.51,61.39,61.39,9240.0,58.4438,58.4438,58.3298,58.3298,9240.0
2023-03-14 14:45:00,61.4,61.54,61.38,61.43,9673.0,58.3393,58.4723,58.3203,58.3678,9673.0
2023-03-14 14:50:00,61.4,61.51,61.4,61.43,6425.0,58.3393,58.4438,58.3393,58.3678,6425.0
2023-03-14 14:55:00,61.42,61.43,61.29,61.29,7389.0,58.3583,58.3678,58.2348,58.2348,7389.0
2023-03-14 15:00:00,61.3,61.32,61.21,61.23,9449.0,58.2443,58.2633,58.1588,58.1778,9449.0
2023-03-14 15:05:00,61.22,61.24,60.95,60.99,14646.0,58.1683,58.1873,57.9117,57.9498,14646.0
2023-03-14 15:10:00,60.99,60.99,60.89,60.95,14678.0,57.9498,57.9498,57.8547,57.9117,14678.0
2023-03-14 15:15:00,60.95,61.08,60.85,61.05,17452.0,57.9117,58.0353,57.8167,58.0068,17452.0
2023-03-14 15:20:00,61.06,61.08,60.82,60.88,20460.0,58.0163,58.0353,57.7882,57.8452,20460.0
2023-03-14 15:25:00,60.87,60.95,60.84,60.92,20647.0,57.8357,57.9117,57.8072,57.8832,20647.0
2023-03-14 15:30:00,60.94,60.98,60.86,60.94,35203.0,57.9022,57.9402,57.8262,57.9022,35203.0
2023-03-14 15:35:00,60.96,61.09,60.94,61.04,28894.0,57.9212,58.0448,57.9022,57.9973,28894.0
2023-03-14 15:40:00,61.03,61.1,60.96,61.08,34891.0,57.9878,58.0543,57.9212,58.0353,34891.0
2023-03-14 15:45:00,61.08,61.11,61.02,61.09,61671.0,58.0353,58.0638,57.9783,58.0448,61671.0
2023-03-14 15:50:00,61.1,61.22,61.01,61.12,185831.0,58.0543,58.1683,57.9688,58.0733,185831.0
2023-03-14 15:55:00,61.11,61.16,60.98,61.12,388354.0,58.0638,58.1113,57.9402,58.0733,388354.0
2023-03-15 09:30:00,60.06,60.29,59.97,60.27,23813.0,57.0661,57.2846,56.9806,57.2656,23813.0
2023-03-15 09:35:00,60.27,60.44,60.0,60.0,14433.0,57.2656,57.4272,57.0091,57.0091,14433.0
2023-03-15 09:40:00,60.14,60.2,59.98,60.09,25876.0,57.1421,57.1991,56.9901,57.0946,25876.0
2023-03-15 09:45:00,60.09,60.2,60.02,60.15,16208.0,57.0946,57.1991,57.0281,57.1516,16208.0
2023-03-15 09:50:00,60.17,60.23,60.0,60.22,19637.0,57.1706,57.2276,57.0091,57.2181,19637.0
2023-03-15 09:55:00,60.2,60.2,59.91,59.97,14767.0,57.1991,57.1991,56.9236,56.9806,14767.0
2023-03-15 10:00:00,59.97,59.99,59.73,59.94,34178.0,56.9806,56.9996,56.7526,56.9521,34178.0
2023-03-15 10:05:00,59.98,60.37,59.91,60.11,13541.0,56.9901,57.3607,56.9236,57.1136,13541.0
2023-03-15 10:10:00,60.13,60.28,60.13,60.15,10324.0,57.1326,57.2751,57.1326,57.1516,10324.0
2023-03-15 10:15:00,60.19,60.26,60.0,60.1,12726.0,57.1896,57.2561,57.0091,57.1041,12726.0
2023-03-15 10:20:00,60.11,60.2,60.0,60.0,11536.0,57.1136,57.1991,57.0091,57.0091,11536.0
2023-03-15 10:25:00,60.05,60.15,59.95,60.07,11814.0,57.0566,57.1516,56.9616,57.0756,11814.0
2023-03-15 10:30:00,60.05,60.13,59.89,59.9,13370.0,57.0566,57.1326,56.9046,56.9141,13370.0
2023-03-15 10:35:00,59.86,60.09,59.86,59.93,8974.0,56.8761,57.0946,56.8761,56.9426,8974.0
2023-03-15 10:40:00,59.9,60.02,59.89,60.01,18258.0,56.9141,57.0281,56.9046,57.0186,18258.0
2023-03-15 10:45:00,60.01,60.03,59.91,59.95,15245.0,57.0186,57.0376,56.9236,56.9616,15245.0
2023-03-15 10:50:00,59.96,59.99,59.86,59.99,10119.0,56.9711,56.9996,56.8761,56.9996,10119.0
2023-03-15 10:55:00,60.01,60.08,59.8,60.07,11219.0,57.0186,57.0851,56.8191,57.0756,11219.0
2023-03-15 11:00:00,60.1,60.23,60.09,60.21,15928.0,57.1041,57.2276,57.0946,57.2086,15928.0
2023-03-15 11:05:00,60.21,60.55,60.21,60.34,6837.0,57.2086,57.5317,57.2086,57.3322,6837.0
2023-03-15 11:10:00,60.38,60.51,60.37,60.51,4858.0,57.3702,57.4937,57.3607,57.4937,4858.0
2023-03-15 11:15:00,60.5,60.61,60.45,60.61,7934.0,57.4842,57.5887,57.4367,57.5887,7934.0
2023-03-15 11:20:00,60.59,60.59,60.31,60.34,5790.0,57.5697,57.5697,57.3036,57.3322,5790.0
2023-03-15 11:25:00,60.34,60.45,60.29,60.29,8467.0,57.3322,57.4367,57.2846,57.2846,8467.0
2023-03-15 11:30:00,60.3,60.49,60.29,60.33,8371.0,57.2941,57.4747,57.2846,57.3227,8371.0
2023-03-15 11:35:00,60.33,60.37,60.3,60.34,7033.0,57.3227,57.3607,57.2941,57.3322,7033.0
2023-03-15 11:40:00,60.37,60.5,60.37,60.5,4515.0,57.3607,57.4842,57.3607,57.4842,4515.0
2023-03-15 11:45:00,60.52,60.63,60.51,60.59,9909.0,57.5032,57.6077,57.4937,57.5697,9909.0
2023-03-15 11:50:00,60.57,60.57,60.46,60.46,8202.0,57.5507,57.5507,57.4462,57.4462,8202.0
2023-03-15 11:55:00,60.47,60.47,60.36,60.39,11298.0,57.4557,57.4557,57.3512,57.3797,11298.0
2023-03-15 12:00:00,60.42,60.49,60.29,60.31,8005.0,57.4082,57.4747,57.2846,57.3036,8005.0
2023-03-15 12:05:00,60.27,60.4,60.26,60.37,7543.0,57.2656,57.3892,57.2561,57.3607,7543.0
2023-03-15 12:10:00,60.37,60.4,60.31,60.4,8439.0,57.3607,57.3892,57.3036,57.3892,8439.0
2023-03-15 12:15:00,60.4,60.47,60.36,60.39,18830.0,57.3892,57.4557,57.3512,57.3797,18830.0
2023-03-15 12:20:00,60.37,60.41,60.32,60.35,9827.0,57.3607,57.3987,57.3131,57.3417,9827.0
2023-03-15 12:25:00,60.35,60.54,60.33,60.54,10937.0,57.3417,57.5222,57.3227,57.5222,10937.0
2023-03-15 12:30:00,60.57,60.72,60.56,60.56,13028.0,57.5507,57.6932,57.5412,57.5412,13028.0
2023-03-15 12:35:00,60.53,60.63,60.53,60.58,9192.0,57.5127,57.6077,57.5127,57.5602,9192.0
2023-03-15 12:40:00,60.59,60.6,60.51,60.55,7664.0,57.5697,57.5792,57.4937,57.5317,7664.0
2023-03-15 12:45:00,60.55,60.63,60.54,60.62,11523.0,57.5317,57.6077,57.5222,57.5982,11523.0
2023-03-15 12:50:00,60.6,60.61,60.5,60.52,6985.0,57.5792,57.5887,57.4842,57.5032,6985.0
2023-03-15 12:55:00,60.5,60.51,60.36,60.46,11654.0,57.4842,57.4937,57.3512,57.4462,11654.0
2023-03-15 13:00:00,60.45,60.5,60.41,60.48,9637.0,57.4367,57.4842,57.3987,57.4652,9637.0
2023-03-15 13:05:00,60.49,60.66,60.48,60.53,9096.0,57.4747,57.6362,57.4652,57.5127,9096.0
2023-03-15 13:10:00,60.54,60.67,60.54,60.66,8417.0,57.5222,57.6457,57.5222,57.6362,8417.0
2023-03-15 13:15:00,60.66,60.73,60.62,60.66,5030.0,57.6362,57.7027,57.5982,57.6362,5030.0
2023-03-15 13:20:00,60.63,60.63,60.55,60.56,4454.0,57.6077,57.6077,57.5317,57.5412,4454.0
2023-03-15 13:25:00,60.54,60.57,60.44,60.48,6080.0,57.5222,57.5507,57.4272,57.4652,6080.0
2023-03-15 13:30:00,60.45,60.5,60.4,60.48,27571.0,57.4367,57.4842,57.3892,57.4652,27571.0
2023-03-15 13:35:00,60.49,60.51,60.41,60.43,8124.0,57.4747,57.4937,57.3987,57.4177,8124.0
2023-03-15 13:40:00,60.43,60.44,60.15,60.24,24956.0,57.4177,57.4272,57.1516,57.2371,24956.0
2023-03-15 13:45:00,60.25,60.36,60.23,60.35,12027.0,57.2466,57.3512,57.2276,57.3417,12027.0
2023-03-15 13:50:00,60.3,60.48,60.3,60.48,6500.0,57.2941,57.4652,57.2941,57.4652,6500.0
2023-03-15 13:55:00,60.46,60.61,60.4,60.47,7057.0,57.4462,57.5887,57.3892,57.4557,7057.0
2023-03-15 14:00:00,60.48,60.52,60.43,60.49,6170.0,57.4652,57.5032,57.4177,57.4747,6170.0
2023-03-15 14:05:00,60.48,60.54,60.43,60.45,10221.0,57.4652,57.5222,57.4177,57.4367,10221.0
2023-03-15 14:10:00,60.47,60.48,60.42,60.44,11104.0,57.4557,57.4652,57.4082,57.4272,11104.0
2023-03-15 14:15:00,60.44,60.49,60.31,60.48,22556.0,57.4272,57.4747,57.3036,57.4652,22556.0
2023-03-15 14:20:00,60.46,60.65,60.46,60.65,6759.0,57.4462,57.6267,57.4462,57.6267,6759.0
2023-03-15 14:25:00,60.6,60.91,60.58,60.75,14732.0,57.5792,57.8737,57.5602,57.7217,14732.0
2023-03-15 14:30:00,60.8,60.93,60.73,60.83,6486.0,57.7692,57.8927,57.7027,57.7977,6486.0
2023-03-15 14:35:00,60.83,60.95,60.75,60.82,10312.0,57.7977,57.9117,57.7217,57.7882,10312.0
2023-03-15 14:40:00,60.8,60.87,60.79,60.81,7665.0,57.7692,57.8357,57.7597,57.7787,7665.0
2023-03-15 14:45:00,60.81,60.86,60.77,60.78,8492.0,57.7787,57.8262,57.7407,57.7502,8492.0
2023-03-15 14:50:00,60.77,60.89,60.66,60.89,6311.0,57.7407,57.8547,57.6362,57.8547,6311.0
2023-03-15 14:55:00,60.87,60.91,60.79,60.86,8138.0,57.8357,57.8737,57.7597,57.8262,8138.0
2023-03-15 15:00:00,60.88,60.94,60.76,60.76,7688.0,57.8452,57.9022,57.7312,57.7312,7688.0
2023-03-15 15:05:00,60.76,60.89,60.72,60.73,20497.0,57.7312,57.8547,57.6932,57.7027,20497.0
2023-03-15 15:10:00,60.75,60.96,60.72,60.84,19978.0,57.7217,57.9212,57.6932,57.8072,19978.0
2023-03-15 15:15:00,60.87,61.04,60.86,60.96,33113.0,57.8357,57.9973,57.8262,57.9212,33113.0
2023-03-15 15:20:00,60.96,61.01,60.88,60.96,13149.0,57.9212,57.9688,57.8452,57.9212,13149.0
2023-03-15 15:25:00,60.97,60.97,60.8,60.9,17098.0,57.9307,57.9307,57.7692,57.8642,17098.0
2023-03-15 15:30:00,60.91,60.97,60.85,60.87,19663.0,57.8737,57.9307,57.8167,57.8357,19663.0
2023-03-15 15:35:00,60.88,60.88,60.72,60.8,53438.0,57.8452,57.8452,57.6932,57.7692,53438.0
2023-03-15 15:40:00,60.79,60.8,60.59,60.74,26152.0,57.7597,57.7692,57.5697,57.7122,26152.0
2023-03-15 15:45:00,60.73,60.79,60.66,60.71,26004.0,57.7027,57.7597,57.6362,57.6837,26004.0
2023-03-15 15:50:00,60.69,60.81,60.64,60.81,72411.0,57.6647,57.7787,57.6172,57.7787,72411.0
2023-03-15 15:55:00,60.81,61.08,60.8,61.08,143157.0,57.7787,58.0353,57.7692,58.0353,143157.0
2023-03-16 09:30:00,60.48,60.89,60.41,60.85,18662.0,57.4652,57.8547,57.3987,57.8167,18662.0
2023-03-16 09:35:00,60.9,60.95,60.67,60.95,10316.0,57.8642,57.9117,57.6457,57.9117,10316.0
2023-03-16 09:40:00,60.95,61.05,60.89,60.89,8378.0,57.9117,58.0068,57.8547,57.8547,8378.0
2023-03-16 09:45:00,60.91,60.92,60.66,60.66,8204.0,57.8737,57.8832,57.6362,57.6362,8204.0
2023-03-16 09:50:00,60.65,60.8,60.63,60.79,8801.0,57.6267,57.7692,57.6077,57.7597,8801.0
2023-03-16 09:55:00,60.79,60.91,60.76,60.88,4830.0,57.7597,57.8737,57.7312,57.8452,4830.0
2023-03-16 10:00:00,60.86,61.0,60.81,60.91,11186.0,57.8262,57.9593,57.7787,57.8737,11186.0
2023-03-16 10:05:00,60.91,60.98,60.79,60.79,8190.0,57.8737,57.9402,57.7597,57.7597,8190.0
2023-03-16 10:10:00,60.81,60.9,60.71,60.71,6680.0,57.7787,57.8642,57.6837,57.6837,6680.0
2023-03-16 10:15:00,60.69,60.71,60.5,60.54,8443.0,57.6647,57.6837,57.4842,57.5222,8443.0
2023-03-16 10:20:00,60.52,60.55,60.45,60.49,12955.0,57.5032,57.5317,57.4367,57.4747,12955.0
2023-03-16 10:25:00,60.53,60.65,60.51,60.56,4992.0,57.5127,57.6267,57.4937,57.5412,4992.0
2023-03-16 10:30:00,60.6,60.74,60.56,60.61,8379.0,57.5792,57.7122,57.5412,57.5887,8379.0
2023-03-16 10:35:00,60.64,60.73,60.62,60.7,7653.0,57.6172,57.7027,57.5982,57.6742,7653.0
2023-03-16 10:40:00,60.76,60.98,60.74,60.93,9697.0,57.7312,57.9402,57.7122,57.8927,9697.0
2023-03-16 10:45:00,60.93,61.16,60.93,61.11,5765.0,57.8927,58.1113,57.8927,58.0638,5765.0
2023-03-16 10:50:00,61.11,61.39,61.11,61.39,7603.0,58.0638,58.3298,58.0638,58.3298,7603.0
2023-03-16 10:55:00,61.38,61.48,61.25,61.25,8172.0,58.3203,58.4153,58.1968,58.1968,8172.0
2023-03-16 11:00:00,61.27,61.3,61.14,61.14,7458.0,58.2158,58.2443,58.0923,58.0923,7458.0
2023-03-16 11:05:00,61.14,61.33,61.1,61.28,17591.0,58.0923,58.2728,58.0543,58.2253,17591.0
2023-03-16 11:10:00,61.3,61.37,61.18,61.23,5869.0,58.2443,58.3108,58.1303,58.1778,5869.0
2023-03-16 11:15:00,61.21,61.27,61.18,61.23,6543.0,58.1588,58.2158,58.1303,58.1778,6543.0
2023-03-16 11:20:00,61.25,61.33,61.24,61.32,8162.0,58.1968,58.2728,58.1873,58.2633,8162.0
2023-03-16 11:25:00,61.35,61.49,61.35,61.44,10805.0,58.2918,58.4248,58.2918,58.3773,10805.0
2023-03-16 11:30:00,61.44,61.46,61.22,61.27,14399.0,58.3773,58.3963,58.1683,58.2158,14399.0
2023-03-16 11:35:00,61.28,61.33,61.22,61.26,11657.0,58.2253,58.2728,58.1683,58.2063,11657.0
2023-03-16 11:40:00,61.27,61.41,61.26,61.3,13446.0,58.2158,58.3488,58.2063,58.2443,13446.0
2023-03-16 11:45:00,61.29,61.35,61.21,61.33,11124.0,58.2348,58.2918,58.1588,58.2728,11124.0
2023-03-16 11:50:00,61.34,61.42,61.3,61.41,8008.0,58.2823,58.3583,58.2443,58.3488,8008.0
2023-03-16 11:55:00,61.4,61.54,61.4,61.43,14343.0,58.3393,58.4723,58.3393,58.3678,14343.0
2023-03-16 12:00:00,61.44,61.53,61.33,61.39,9210.0,58.3773,58.4628,58.2728,58.3298,9210.0
2023-03-16 12:05:00,61.4,61.4,61.19,61.23,10835.0,58.3393,58.3393,58.1398,58.1778,10835.0
2023-03-16 12:10:00,61.2,61.28,61.19,61.27,8506.0,58.1493,58.2253,58.1398,58.2158,8506.0
2023-03-16 12:15:00,61.28,61.32,61.25,61.32,5051.0,58.2253,58.2633,58.1968,58.2633,5051.0
2023-03-16 12:20:00,61.31,61.33,61.27,61.29,6165.0,58.2538,58.2728,58.2158,58.2348,6165.0
2023-03-16 12:25:00,61.3,61.4,61.28,61.4,7550.0,58.2443,58.3393,58.2253,58.3393,7550.0
2023-03-16 12:30:00,61.41,61.41,61.3,61.32,7128.0,58.3488,58.3488,58.2443,58.2633,7128.0
2023-03-16 12:35:00,61.31,61.4,61.23,61.38,10095.0,58.2538,58.3393,58.1778,58.3203,10095.0
2023-03-16 12:40:00,61.38,61.47,61.34,61.47,4857.0,58.3203,58.4058,58.2823,58.4058,4857.0
2023-03-16 12:45:00,61.44,61.52,61.42,61.52,7245.0,58.3773,58.4533,58.3583,58.4533,7245.0
2023-03-16 12:50:00,61.52,61.72,61.52,61.62,12752.0,58.4533,58.6434,58.4533,58.5483,12752.0
2023-03-16 12:55:00,61.63,61.76,61.63,61.76,8800.0,58.5578,58.6814,58.5578,58.6814,8800.0
2023-03-16 13:00:00,61.76,61.89,61.75,61.89,9740.0,58.6814,58.8049,58.6719,58.8049,9740.0
2023-03-16 13:05:00,61.9,61.9,61.75,61.76,13782.0,58.8144,58.8144,58.6719,58.6814,13782.0
2023-03-16 13:10:00,61.77,61.82,61.75,61.76,8554.0,58.6909,58.7384,58.6719,58.6814,8554.0
2023-03-16 13:15:00,61.76,61.76,61.57,61.62,9321.0,58.6814,58.6814,58.5008,58.5483,9321.0
2023-03-16 13:20:00,61.62,61.76,61.59,61.76,6067.0,58.5483,58.6814,58.5198,58.6814,6067.0
2023-03-16 13:25:00,61.77,61.79,61.71,61.73,10905.0,58.6909,58.7099,58.6339,58.6529,10905.0
2023-03-16 13:30:00,61.73,61.79,61.62,61.68,14879.0,58.6529,58.7099,58.5483,58.6054,14879.0
2023-03-16 13:35:00,61.68,61.7,61.61,61.7,13687.0,58.6054,58.6244,58.5388,58.6244,13687.0
2023-03-16 13:40:00,61.71,61.73,61.61,61.64,9987.0,58.6339,58.6529,58.5388,58.5673,9987.0
2023-03-16 13:45:00,61.63,61.72,61.6,61.67,8633.0,58.5578,58.6434,58.5293,58.5959,8633.0
2023-03-16 13:50:00,61.67,61.69,61.57,61.65,9761.0,58.5959,58.6149,58.5008,58.5769,9761.0
2023-03-16 13:55:00,61.62,61.8,61.62,61.73,8266.0,58.5483,58.7194,58.5483,58.6529,8266.0
2023-03-16 14:00:00,61.72,61.74,61.66,61.67,8885.0,58.6434,58.6624,58.5864,58.5959,8885.0
2023-03-16 14:05:00,61.66,61.69,61.54,61.68,10809.0,58.5864,58.6149,58.4723,58.6054,10809.0
2023-03-16 14:10:00,61.69,61.69,61.58,61.6,8582.0,58.6149,58.6149,58.5103,58.5293,8582.0
2023-03-16 14:15:00,61.61,61.77,61.61,61.71,9016.0,58.5388,58.6909,58.5388,58.6339,9016.0
2023-03-16 14:20:00,61.72,61.77,61.68,61.71,6145.0,58.6434,58.6909,58.6054,58.6339,6145.0
2023-03-16 14:25:00,61.7,61.8,61.69,61.8,7685.0,58.6244,58.7194,58.6149,58.7194,7685.0
2023-03-16 14:30:00,61.81,61.84,61.67,61.68,6406.0,58.7289,58.7574,58.5959,58.6054,6406.0
2023-03-16 14:35:00,61.69,61.81,61.68,61.79,8998.0,58.6149,58.7289,58.6054,58.7099,8998.0
2023-03-16 14:40:00,61.8,61.84,61.78,61.83,9872.0,58.7194,58.7574,58.7004,58.7479,9872.0
2023-03-16 14:45:00,61.84,61.84,61.72,61.77,7804.0,58.7574,58.7574,58.6434,58.6909,7804.0
2023-03-16 14:50:00,61.77,61.81,61.75,61.79,5561.0,58.6909,58.7289,58.6719,58.7099,5561.0
2023-03-16 14:55:00,61.79,61.94,61.79,61.93,12278.0,58.7099,58.8524,58.7099,58.8429,12278.0
2023-03-16 15:00:00,61.95,61.95,61.85,61.94,7151.0,58.8619,58.8619,58.7669,58.8524,7151.0
2023-03-16 15:05:00,61.94,62.05,61.94,61.98,10323.0,58.8524,58.9569,58.8524,58.8904,10323.0
2023-03-16 15:10:00,61.98,62.03,61.88,61.88,12016.0,58.8904,58.9379,58.7954,58.7954,12016.0
2023-03-16 15:15:00,61.88,62.05,61.88,62.0,12511.0,58.7954,58.9569,58.7954,58.9094,12511.0
2023-03-16 15:20:00,62.01,62.13,61.99,62.1,15033.0,58.9189,59.0329,58.8999,59.0044,15033.0
2023-03-16 15:25:00,62.1,62.11,62.01,62.08,12914.0,59.0044,59.0139,58.9189,58.9854,12914.0
2023-03-16 15:30:00,62.07,62.07,61.93,62.02,21130.0,58.9759,58.9759,58.8429,58.9284,21130.0
2023-03-16 15:35:00,62.01,62.01,61.88,61.97,15160.0,58.9189,58.9189,58.7954,58.8809,15160.0
2023-03-16 15:40:00,61.96,62.11,61.92,62.1,24122.0,58.8714,59.0139,58.8334,59.0044,24122.0
2023-03-16 15:45:00,62.09,62.09,61.91,61.99,28502.0,58.9949,58.9949,58.8239,58.8999,28502.0
2023-03-16 15:50:00,61.99,62.04,61.95,61.96,47363.0,58.8999,58.9474,58.8619,58.8714,47363.0
2023-03-16 15:55:00,61.95,62.02,61.88,61.98,125918.0,58.8619,58.9284,58.7954,58.8904,125918.0
2023-03-17 09:30:00,62.19,62.43,62.07,62.28,213948.0,59.0899,59.318,58.9759,59.1754,213948.0
2023-03-17 09:35:00,62.31,62.34,62.14,62.23,11687.0,59.204,59.2325,59.0424,59.1279,11687.0
2023-03-17 09:40:00,62.26,62.32,62.0,62.13,11694.0,59.1564,59.2135,58.9094,59.0329,11694.0
2023-03-17 09:45:00,62.15,62.17,61.92,61.95,9391.0,59.0519,59.0709,58.8334,58.8619,9391.0
2023-03-17 09:50:00,61.95,62.17,61.9,62.16,9910.0,58.8619,59.0709,58.8144,59.0614,9910.0
2023-03-17 09:55:00,62.15,62.19,62.02,62.09,9726.0,59.0519,59.0899,58.9284,58.9949,9726.0
2023-03-17 10:00:00,62.11,62.47,62.09,62.4,14426.0,59.0139,59.356,58.9949,59.2895,14426.0
2023-03-17 10:05:00,62.38,62.47,62.22,62.34,14478.0,59.2705,59.356,59.1184,59.2325,14478.0
2023-03-17 10:10:00,62.34,62.36,62.16,62.22,11100.0,59.2325,59.2515,59.0614,59.1184,11100.0
2023-03-17 10:15:00,62.24,62.42,62.21,62.26,13069.0,59.1374,59.3085,59.1089,59.1564,13069.0
2023-03-17 10:20:00,62.25,62.37,62.18,62.21,17376.0,59.1469,59.261,59.0804,59.1089,17376.0
2023-03-17 10:25:00,62.19,62.23,61.99,62.11,15237.0,59.0899,59.1279,58.8999,59.0139,15237.0
2023-03-17 10:30:00,62.12,62.21,61.87,61.88,16083.0,59.0234,59.1089,58.7859,58.7954,16083.0
2023-03-17 10:35:00,61.88,62.02,61.8,62.01,17273.0,58.7954,58.9284,58.7194,58.9189,17273.0
2023-03-17 10:40:00,62.02,62.02,61.79,61.8,13548.0,58.9284,58.9284,58.7099,58.7194,13548.0
2023-03-17 10:45:00,61.82,61.91,61.78,61.9,11250.0,58.7384,58.8239,58.7004,58.8144,11250.0
2023-03-17 10:50:00,61.92,61.94,61.71,61.77,11908.0,58.8334,58.8524,58.6339,58.6909,11908.0
2023-03-17 10:55:00,61.8,62.04,61.8,61.94,9145.0,58.7194,58.9474,58.7194,58.8524,9145.0
2023-03-17 11:00:00,61.94,61.94,61.63,61.73,11494.0,58.8524,58.8524,58.5578,58.6529,11494.0
2023-03-17 11:05:00,61.75,61.75,61.62,61.72,11615.0,58.6719,58.6719,58.5483,58.6434,11615.0
2023-03-17 11:10:00,61.7,61.75,61.62,61.72,10293.0,58.6244,58.6719,58.5483,58.6434,10293.0
2023-03-17 11:15:00,61.73,61.87,61.71,61.87,9386.0,58.6529,58.7859,58.6339,58.7859,9386.0
2023-03-17 11:20:00,61.87,61.9,61.69,61.71,7853.0,58.7859,58.8144,58.6149,58.6339,7853.0
2023-03-17 11:25:00,61.7,61.74,61.59,61.74,12073.0,58.6244,58.6624,58.5198,58.6624,12073.0
2023-03-17 11:30:00,61.75,61.92,61.75,61.88,10626.0,58.6719,58.8334,58.6719,58.7954,10626.0
2023-03-17 11:35:00,61.88,61.92,61.7,61.74,10034.0,58.7954,58.8334,58.6244,58.6624,10034.0
2023-03-17 11:40:00,61.76,61.76,61.64,61.7,6398.0,58.6814,58.6814,58.5673,58.6244,6398.0
2023-03-17 11:45:00,61.71,61.82,61.71,61.82,7942.0,58.6339,58.7384,58.6339,58.7384,7942.0
2023-03-17 11:50:00,61.82,61.85,61.76,61.76,10562.0,58.7384,58.7669,58.6814,58.6814,10562.0
2023-03-17 11:55:00,61.74,61.84,61.74,61.82,11358.0,58.6624,58.7574,58.6624,58.7384,11358.0
2023-03-17 12:00:00,61.82,61.95,61.82,61.95,9652.0,58.7384,58.8619,58.7384,58.8619,9652.0
2023-03-17 12:05:00,61.93,62.1,61.83,62.1,10447.0,58.8429,59.0044,58.7479,59.0044,10447.0
2023-03-17 12:10:00,62.11,62.11,61.94,61.94,10378.0,59.0139,59.0139,58.8524,58.8524,10378.0
2023-03-17 12:15:00,61.91,61.99,61.86,61.91,6629.0,58.8239,58.8999,58.7764,58.8239,6629.0
2023-03-17 12:20:00,61.91,61.95,61.8,61.8,6379.0,58.8239,58.8619,58.7194,58.7194,6379.0
2023-03-17 12:25:00,61.8,61.92,61.79,61.89,7167.0,58.7194,58.8334,58.7099,58.8049,7167.0
2023-03-17 12:30:00,61.88,62.03,61.85,61.85,7892.0,58.7954,58.9379,58.7669,58.7669,7892.0
2023-03-17 12:35:00,61.85,61.88,61.77,61.82,15700.0,58.7669,58.7954,58.6909,58.7384,15700.0
2023-03-17 12:40:00,61.81,61.88,61.81,61.86,6170.0,58.7289,58.7954,58.7289,58.7764,6170.0
2023-03-17 12:45:00,61.85,61.88,61.78,61.84,10088.0,58.7669,58.7954,58.7004,58.7574,10088.0
2023-03-17 12:50:00,61.86,61.95,61.82,61.83,5647.0,58.7764,58.8619,58.7384,58.7479,5647.0
2023-03-17 12:55:00,61.83,61.89,61.79,61.79,11641.0,58.7479,58.8049,58.7099,58.7099,11641.0
2023-03-17 13:00:00,61.79,61.82,61.77,61.79,9363.0,58.7099,58.7384,58.6909,58.7099,9363.0
2023-03-17 13:05:00,61.8,61.93,61.73,61.91,14517.0,58.7194,58.8429,58.6529,58.8239,14517.0
2023-03-17 13:10:00,61.91,61.96,61.89,61.92,6697.0,58.8239,58.8714,58.8049,58.8334,6697.0
2023-03-17 13:15:00,61.93,61.95,61.69,61.82,36905.0,58.8429,58.8619,58.6149,58.7384,36905.0
2023-03-17 13:20:00,61.82,62.0,61.82,61.89,20414.0,58.7384,58.9094,58.7384,58.8049,20414.0
2023-03-17 13:25:00,61.87,61.87,61.78,61.81,15985.0,58.7859,58.7859,58.7004,58.7289,15985.0
2023-03-17 13:30:00,61.8,61.93,61.8,61.84,24869.0,58.7194,58.8429,58.7194,58.7574,24869.0
2023-03-17 13:35:00,61.83,61.87,61.78,61.85,13816.0,58.7479,58.7859,58.7004,58.7669,13816.0
2023-03-17 13:40:00,61.84,61.86,61.75,61.86,16418.0,58.7574,58.7764,58.6719,58.7764,16418.0
2023-03-17 13:45:00,61.86,61.99,61.85,61.96,12090.0,58.7764,58.8999,58.7669,58.8714,12090.0
2023-03-17 13:50:00,61.96,61.98,61.81,61.83,13966.0,58.8714,58.8904,58.7289,58.7479,13966.0
2023-03-17 13:55:00,61.85,61.94,61.81,61.94,14079.0,58.7669,58.8524,58.7289,58.8524,14079.0
2023-03-17 14:00:00,61.94,62.01,61.86,61.86,14641.0,58.8524,58.9189,58.7764,58.7764,14641.0
2023-03-17 14:05:00,61.85,61.88,61.66,61.75,15206.0,58.7669,58.7954,58.5864,58.6719,15206.0
2023-03-17 14:10:00,61.75,61.75,61.6,61.63,11943.0,58.6719,58.6719,58.5293,58.5578,11943.0
2023-03-17 14:15:00,61.62,61.68,61.58,61.61,11857.0,58.5483,58.6054,58.5103,58.5388,11857.0
2023-03-17 14:20:00,61.61,61.64,61.51,61.52,14467.0,58.5388,58.5673,58.4438,58.4533,14467.0
2023-03-17 14:25:00,61.52,61.52,61.44,61.47,11646.0,58.4533,58.4533,58.3773,58.4058,11646.0
2023-03-17 14:30:00,61.46,61.58,61.42,61.54,16517.0,58.3963,58.5103,58.3583,58.4723,16517.0
2023-03-17 14:35:00,61.55,61.62,61.49,61.57,14784.0,58.4818,58.5483,58.4248,58.5008,14784.0
2023-03-17 14:40:00,61.57,61.58,61.49,61.52,16486.0,58.5008,58.5103,58.4248,58.4533,16486.0
2023-03-17 14:45:00,61.51,61.58,61.45,61.55,18623.0,58.4438,58.5103,58.3868,58.4818,18623.0
2023-03-17 14:50:00,61.56,61.6,61.41,61.6,16860.0,58.4913,58.5293,58.3488,58.5293,16860.0
2023-03-17 14:55:00,61.61,61.64,61.51,61.53,16097.0,58.5388,58.5673,58.4438,58.4628,16097.0
2023-03-17 15:00:00,61.52,61.55,61.45,61.5,16806.0,58.4533,58.4818,58.3868,58.4343,16806.0
2023-03-17 15:05:00,61.5,61.6,61.44,61.56,20077.0,58.4343,58.5293,58.3773,58.4913,20077.0
2023-03-17 15:10:00,61.55,61.67,61.55,61.66,15817.0,58.4818,58.5959,58.4818,58.5864,15817.0
2023-03-17 15:15:00,61.65,61.72,61.56,61.71,19563.0,58.5769,58.6434,58.4913,58.6339,19563.0
2023-03-17 15:20:00,61.73,61.74,61.62,61.72,17797.0,58.6529,58.6624,58.5483,58.6434,17797.0
2023-03-17 15:25:00,61.71,61.72,61.63,61.7,18385.0,58.6339,58.6434,58.5578,58.6244,18385.0
2023-03-17 15:30:00,61.7,61.7,61.53,61.6,22997.0,58.6244,58.6244,58.4628,58.5293,22997.0
2023-03-17 15:35:00,61.61,61.61,61.5,61.52,21940.0,58.5388,58.5388,58.4343,58.4533,21940.0
2023-03-17 15:40:00,61.53,61.6,61.47,61.58,24617.0,58.4628,58.5293,58.4058,58.5103,24617.0
2023-03-17 15:45:00,61.57,61.57,61.42,61.45,34142.0,58.5008,58.5008,58.3583,58.3868,34142.0
2023-03-17 15:50:00,61.44,61.87,61.44,61.64,119284.0,58.3773,58.7859,58.3773,58.5673,119284.0
2023-03-17 15:55:00,61.64,61.69,61.41,61.46,149697.0,58.5673,58.6149,58.3488,58.3963,149697.0
2023-03-20 09:30:00,61.52,61.86,61.52,61.69,18536.0,58.4533,58.7764,58.4533,58.6149,18536.0
2023-03-20 09:35:00,61.7,61.79,61.63,61.73,5711.0,58.6244,58.7099,58.5578,58.6529,5711.0
2023-03-20 09:40:00,61.71,61.71,61.54,61.6,9117.0,58.6339,58.6339,58.4723,58.5293,9117.0
2023-03-20 09:45:00,61.62,61.65,61.42,61.61,12728.0,58.5483,58.5769,58.3583,58.5388,12728.0
2023-03-20 09:50:00,61.62,61.71,61.58,61.65,5719.0,58.5483,58.6339,58.5103,58.5769,5719.0
2023-03-20 09:55:00,61.6,61.76,61.58,61.67,4739.0,58.5293,58.6814,58.5103,58.5959,4739.0
2023-03-20 10:00:00,61.7,61.84,61.7,61.82,8148.0,58.6244,58.7574,58.6244,58.7384,8148.0
2023-03-20 10:05:00,61.83,61.84,61.58,61.6,12358.0,58.7479,58.7574,58.5103,58.5293,12358.0
2023-03-20 10:10:00,61.6,61.66,61.55,61.64,6771.0,58.5293,58.5864,58.4818,58.5673,6771.0
2023-03-20 10:15:00,61.62,61.69,61.44,61.45,6483.0,58.5483,58.6149,58.3773,58.3868,6483.0
2023-03-20 10:20:00,61.46,61.76,61.42,61.76,7123.0,58.3963,58.6814,58.3583,58.6814,7123.0
2023-03-20 10:25:00,61.79,61.81,61.7,61.79,9138.0,58.7099,58.7289,58.6244,58.7099,9138.0
2023-03-20 10:30:00,61.79,61.87,61.74,61.87,11147.0,58.7099,58.7859,58.6624,58.7859,11147.0
2023-03-20 10:35:00,61.86,61.9,61.74,61.8,9484.0,58.7764,58.8144,58.6624,58.7194,9484.0
2023-03-20 10:40:00,61.79,61.91,61.78,61.86,7402.0,58.7099,58.8239,58.7004,58.7764,7402.0
2023-03-20 10:45:00,61.87,62.02,61.86,62.02,10789.0,58.7859,58.9284,58.7764,58.9284,10789.0
2023-03-20 10:50:00,62.02,62.05,61.96,61.98,11227.0,58.9284,58.9569,58.8714,58.8904,11227.0
2023-03-20 10:55:00,61.99,62.07,61.99,62.05,7362.0,58.8999,58.9759,58.8999,58.9569,7362.0
2023-03-20 11:00:00,62.07,62.19,62.06,62.19,10660.0,58.9759,59.0899,58.9664,59.0899,10660.0
2023-03-20 11:05:00,62.19,62.3,62.19,62.29,4892.0,59.0899,59.1944,59.0899,59.1849,4892.0
2023-03-20 11:10:00,62.27,62.27,62.17,62.26,10464.0,59.1659,59.1659,59.0709,59.1564,10464.0
2023-03-20 11:15:00,62.26,62.26,62.14,62.26,5243.0,59.1564,59.1564,59.0424,59.1564,5243.0
2023-03-20 11:20:00,62.25,62.36,62.24,62.32,9513.0,59.1469,59.2515,59.1374,59.2135,9513.0
2023-03-20 11:25:00,62.34,62.58,62.34,62.58,12130.0,59.2325,59.4605,59.2325,59.4605,12130.0
2023-03-20 11:30:00,62.57,62.6,62.53,62.6,7320.0,59.451,59.4795,59.413,59.4795,7320.0
2023-03-20 11:35:00,62.6,62.8,62.6,62.77,11000.0,59.4795,59.6695,59.4795,59.641,11000.0
2023-03-20 11:40:00,62.75,62.81,62.69,62.81,9025.0,59.622,59.679,59.565,59.679,9025.0
2023-03-20 11:45:00,62.83,62.84,62.7,62.74,9613.0,59.698,59.7075,59.5745,59.6125,9613.0
2023-03-20 11:50:00,62.74,62.83,62.71,62.71,10833.0,59.6125,59.698,59.584,59.584,10833.0
2023-03-20 11:55:00,62.73,62.77,62.65,62.65,10917.0,59.603,59.641,59.527,59.527,10917.0
2023-03-20 12:00:00,62.66,62.66,62.56,62.6,9304.0,59.5365,59.5365,59.4415,59.4795,9304.0
2023-03-20 12:05:00,62.61,62.72,62.59,62.6,12728.0,59.489,59.5935,59.47,59.4795,12728.0
2023-03-20 12:10:00,62.59,62.61,62.36,62.47,19201.0,59.47,59.489,59.2515,59.356,19201.0
2023-03-20 12:15:00,62.48,62.58,62.47,62.51,9743.0,59.3655,59.4605,59.356,59.394,9743.0
2023-03-20 12:20:00,62.52,62.66,62.52,62.64,10612.0,59.4035,59.5365,59.4035,59.5175,10612.0
2023-03-20 12:25:00,62.65,62.68,62.55,62.68,10301.0,59.527,59.5555,59.432,59.5555,10301.0
2023-03-20 12:30:00,62.67,62.71,62.59,62.68,10433.0,59.546,59.584,59.47,59.5555,10433.0
2023-03-20 12:35:00,62.68,62.79,62.66,62.79,14213.0,59.5555,59.66,59.5365,59.66,14213.0
2023-03-20 12:40:00,62.78,62.78,62.69,62.74,16917.0,59.6505,59.6505,59.565,59.6125,16917.0
2023-03-20 12:45:00,62.74,62.83,62.74,62.79,15134.0,59.6125,59.698,59.6125,59.66,15134.0
2023-03-20 12:50:00,62.78,62.97,62.78,62.96,10411.0,59.6505,59.8311,59.6505,59.8215,10411.0
2023-03-20 12:55:00,62.96,63.04,62.93,62.97,14964.0,59.8215,59.8976,59.793,59.8311,14964.0
2023-03-20 13:00:00,62.98,63.07,62.98,63.03,12960.0,59.8406,59.9261,59.8406,59.8881,12960.0
2023-03-20 13:05:00,63.04,63.12,63.03,63.09,13476.0,59.8976,59.9736,59.8881,59.9451,13476.0
2023-03-20 13:10:00,63.11,63.19,63.07,63.17,10725.0,59.9641,60.0401,59.9261,60.0211,10725.0
2023-03-20 13:15:00,63.16,63.17,63.1,63.12,16287.0,60.0116,60.0211,59.9546,59.9736,16287.0
2023-03-20 13:20:00,63.13,63.18,63.12,63.16,11793.0,59.9831,60.0306,59.9736,60.0116,11793.0
2023-03-20 13:25:00,63.16,63.18,63.14,63.15,10906.0,60.0116,60.0306,59.9926,60.0021,10906.0
2023-03-20 13:30:00,63.14,63.22,63.11,63.11,12608.0,59.9926,60.0686,59.9641,59.9641,12608.0
2023-03-20 13:35:00,63.09,63.1,63.06,63.1,11539.0,59.9451,59.9546,59.9166,59.9546,11539.0
2023-03-20 13:40:00,63.11,63.16,63.05,63.09,13274.0,59.9641,60.0116,59.9071,59.9451,13274.0
2023-03-20 13:45:00,63.09,63.12,63.05,63.12,10465.0,59.9451,59.9736,59.9071,59.9736,10465.0
2023-03-20 13:50:00,63.12,63.12,62.95,62.97,9839.0,59.9736,59.9736,59.812,59.8311,9839.0
2023-03-20 13:55:00,62.98,63.04,62.95,63.01,11179.0,59.8406,59.8976,59.812,59.8691,11179.0
2023-03-20 14:00:00,63.01,63.01,62.86,62.93,14127.0,59.8691,59.8691,59.7265,59.793,14127.0
2023-03-20 14:05:00,62.92,62.98,62.92,62.97,13584.0,59.7835,59.8406,59.7835,59.8311,13584.0
2023-03-20 14:10:00,62.96,63.01,62.86,62.9,12381.0,59.8215,59.8691,59.7265,59.7645,12381.0
2023-03-20 14:15:00,62.91,62.99,62.88,62.98,17425.0,59.774,59.8501,59.7455,59.8406,17425.0
2023-03-20 14:20:00,62.99,63.03,62.96,63.03,11602.0,59.8501,59.8881,59.8215,59.8881,11602.0
2023-03-20 14:25:00,63.03,63.06,62.96,62.97,12773.0,59.8881,59.9166,59.8215,59.8311,12773.0
2023-03-20 14:30:00,62.97,62.98,62.85,62.89,14371.0,59.8311,59.8406,59.717,59.755,14371.0
2023-03-20 14:35:00,62.88,62.88,62.75,62.78,11900.0,59.7455,59.7455,59.622,59.6505,11900.0
2023-03-20 14:40:00,62.78,62.85,62.72,62.84,13798.0,59.6505,59.717,59.5935,59.7075,13798.0
2023-03-20 14:45:00,62.84,62.86,62.79,62.85,13934.0,59.7075,59.7265,59.66,59.717,13934.0
2023-03-20 14:50:00,62.86,62.93,62.82,62.86,16347.0,59.7265,59.793,59.6885,59.7265,16347.0
2023-03-20 14:55:00,62.87,62.87,62.75,62.77,11456.0,59.736,59.736,59.622,59.641,11456.0
2023-03-20 15:00:00,62.76,62.87,62.75,62.86,9666.0,59.6315,59.736,59.622,59.7265,9666.0
2023-03-20 15:05:00,62.85,62.93,62.83,62.89,11616.0,59.717,59.793,59.698,59.755,11616.0
2023-03-20 15:10:00,62.88,62.94,62.86,62.93,11987.0,59.7455,59.8025,59.7265,59.793,11987.0
2023-03-20 15:15:00,62.93,62.94,62.84,62.91,20543.0,59.793,59.8025,59.7075,59.774,20543.0
2023-03-20 15:20:00,62.91,62.92,62.81,62.83,15907.0,59.774,59.7835,59.679,59.698,15907.0
2023-03-20 15:25:00,62.84,62.91,62.83,62.85,15511.0,59.7075,59.774,59.698,59.717,15511.0
2023-03-20 15:30:00,62.84,62.92,62.8,62.88,21392.0,59.7075,59.7835,59.6695,59.7455,21392.0
2023-03-20 15:35:00,62.88,62.95,62.86,62.94,24080.0,59.7455,59.812,59.7265,59.8025,24080.0
2023-03-20 15:40:00,62.93,62.97,62.86,62.86,24193.0,59.793,59.8311,59.7265,59.7265,24193.0
2023-03-20 15:45:00,62.85,62.95,62.8,62.95,25396.0,59.717,59.812,59.6695,59.812,25396.0
2023-03-20 15:50:00,62.96,63.08,62.96,63.02,44128.0,59.8215,59.9356,59.8215,59.8786,44128.0
2023-03-20 15:55:00,63.02,63.02,62.87,62.99,117841.0,59.8786,59.8786,59.736,59.8501,117841.0
2023-03-21 09:30:00,63.34,63.79,63.31,63.78,16514.0,60.1826,60.6102,60.1541,60.6007,16514.0
2023-03-21 09:35:00,63.76,63.84,63.68,63.82,9910.0,60.5817,60.6577,60.5057,60.6387,9910.0
2023-03-21 09:40:00,63.74,63.75,63.66,63.74,5492.0,60.5627,60.5722,60.4867,60.5627,5492.0
2023-03-21 09:45:00,63.72,63.84,63.68,63.7,6229.0,60.5437,60.6577,60.5057,60.5247,6229.0
2023-03-21 09:50:00,63.7,63.76,63.64,63.76,3060.0,60.5247,60.5817,60.4677,60.5817,3060.0
2023-03-21 09:55:00,63.78,63.87,63.73,63.86,7712.0,60.6007,60.6862,60.5532,60.6767,7712.0
2023-03-21 10:00:00,63.87,63.92,63.84,63.88,7187.0,60.6862,60.7337,60.6577,60.6957,7187.0
2023-03-21 10:05:00,63.84,63.9,63.78,63.9,4734.0,60.6577,60.7147,60.6007,60.7147,4734.0
2023-03-21 10:10:00,63.94,64.01,63.92,63.92,5998.0,60.7527,60.8192,60.7337,60.7337,5998.0
2023-03-21 10:15:00,63.91,63.91,63.78,63.81,6604.0,60.7242,60.7242,60.6007,60.6292,6604.0
2023-03-21 10:20:00,63.8,63.8,63.69,63.72,9655.0,60.6197,60.6197,60.5152,60.5437,9655.0
2023-03-21 10:25:00,63.71,63.72,63.65,63.69,7050.0,60.5342,60.5437,60.4772,60.5152,7050.0
2023-03-21 10:30:00,63.66,63.69,63.64,63.64,11865.0,60.4867,60.5152,60.4677,60.4677,11865.0
2023-03-21 10:35:00,63.65,63.81,63.6,63.81,8095.0,60.4772,60.6292,60.4296,60.6292,8095.0
2023-03-21 10:40:00,63.81,63.84,63.69,63.74,5745.0,60.6292,60.6577,60.5152,60.5627,5745.0
2023-03-21 10:45:00,63.75,63.9,63.75,63.87,9436.0,60.5722,60.7147,60.5722,60.6862,9436.0
2023-03-21 10:50:00,63.83,63.83,63.57,63.58,10008.0,60.6482,60.6482,60.4011,60.4106,10008.0
2023-03-21 10:55:00,63.56,63.79,63.54,63.78,17287.0,60.3916,60.6102,60.3726,60.6007,17287.0
2023-03-21 11:00:00,63.78,63.81,63.74,63.77,14958.0,60.6007,60.6292,60.5627,60.5912,14958.0
2023-03-21 11:05:00,63.78,63.92,63.78,63.9,15065.0,60.6007,60.7337,60.6007,60.7147,15065.0
2023-03-21 11:10:00,63.9,63.92,63.8,63.86,11882.0,60.7147,60.7337,60.6197,60.6767,11882.0
2023-03-21 11:15:00,63.86,63.9,63.83,63.84,3356.0,60.6767,60.7147,60.6482,60.6577,3356.0
2023-03-21 11:20:00,63.85,63.85,63.77,63.81,5136.0,60.6672,60.6672,60.5912,60.6292,5136.0
2023-03-21 11:25:00,63.81,63.81,63.72,63.78,7069.0,60.6292,60.6292,60.5437,60.6007,7069.0
2023-03-21 11:30:00,63.78,63.94,63.77,63.94,7586.0,60.6007,60.7527,60.5912,60.7527,7586.0
2023-03-21 11:35:00,63.95,63.99,63.86,63.9,19870.0,60.7622,60.8002,60.6767,60.7147,19870.0
2023-03-21 11:40:00,63.92,63.93,63.79,63.85,15456.0,60.7337,60.7432,60.6102,60.6672,15456.0
2023-03-21 11:45:00,63.84,63.86,63.71,63.78,11088.0,60.6577,60.6767,60.5342,60.6007,11088.0
2023-03-21 11:50:00,63.79,63.83,63.74,63.79,10923.0,60.6102,60.6482,60.5627,60.6102,10923.0
2023-03-21 11:55:00,63.8,63.82,63.68,63.69,5862.0,60.6197,60.6387,60.5057,60.5152,5862.0
2023-03-21 12:00:00,63.68,63.69,63.59,63.6,7027.0,60.5057,60.5152,60.4201,60.4296,7027.0
2023-03-21 12:05:00,63.58,63.64,63.58,63.63,4923.0,60.4106,60.4677,60.4106,60.4582,4923.0
2023-03-21 12:10:00,63.64,63.75,63.64,63.72,7321.0,60.4677,60.5722,60.4677,60.5437,7321.0
2023-03-21 12:15:00,63.73,63.75,63.67,63.69,4491.0,60.5532,60.5722,60.4962,60.5152,4491.0
2023-03-21 12:20:00,63.68,63.68,63.63,63.64,7870.0,60.5057,60.5057,60.4582,60.4677,7870.0
2023-03-21 12:25:00,63.64,63.74,63.64,63.7,5744.0,60.4677,60.5627,60.4677,60.5247,5744.0
2023-03-21 12:30:00,63.68,63.73,63.68,63.71,6154.0,60.5057,60.5532,60.5057,60.5342,6154.0
2023-03-21 12:35:00,63.71,63.72,63.61,63.63,6166.0,60.5342,60.5437,60.4391,60.4582,6166.0
2023-03-21 12:40:00,63.61,63.63,63.59,63.62,3900.0,60.4391,60.4582,60.4201,60.4486,3900.0
2023-03-21 12:45:00,63.63,63.68,63.6,63.66,7385.0,60.4582,60.5057,60.4296,60.4867,7385.0
2023-03-21 12:50:00,63.68,63.75,63.67,63.72,6962.0,60.5057,60.5722,60.4962,60.5437,6962.0
2023-03-21 12:55:00,63.71,63.77,63.71,63.75,8801.0,60.5342,60.5912,60.5342,60.5722,8801.0
2023-03-21 13:00:00,63.73,63.73,63.62,63.62,5086.0,60.5532,60.5532,60.4486,60.4486,5086.0
2023-03-21 13:05:00,63.62,63.63,63.57,63.58,6237.0,60.4486,60.4582,60.4011,60.4106,6237.0
2023-03-21 13:10:00,63.58,63.72,63.58,63.72,9259.0,60.4106,60.5437,60.4106,60.5437,9259.0
2023-03-21 13:15:00,63.73,63.76,63.64,63.68,13213.0,60.5532,60.5817,60.4677,60.5057,13213.0
2023-03-21 13:20:00,63.68,63.7,63.63,63.64,9268.0,60.5057,60.5247,60.4582,60.4677,9268.0
2023-03-21 13:25:00,63.63,63.81,63.61,63.79,17908.0,60.4582,60.6292,60.4391,60.6102,17908.0
2023-03-21 13:30:00,63.79,63.82,63.74,63.78,10820.0,60.6102,60.6387,60.5627,60.6007,10820.0
2023-03-21 13:35:00,63.78,63.78,63.68,63.69,7022.0,60.6007,60.6007,60.5057,60.5152,7022.0
2023-03-21 13:40:00,63.68,63.7,63.63,63.69,7913.0,60.5057,60.5247,60.4582,60.5152,7913.0
2023-03-21 13:45:00,63.68,63.74,63.68,63.7,10957.0,60.5057,60.5627,60.5057,60.5247,10957.0
2023-03-21 13:50:00,63.71,63.72,63.68,63.68,6940.0,60.5342,60.5437,60.5057,60.5057,6940.0
2023-03-21 13:55:00,63.68,63.68,63.55,63.56,7676.0,60.5057,60.5057,60.3821,60.3916,7676.0
2023-03-21 14:00:00,63.56,63.57,63.54,63.56,5055.0,60.3916,60.4011,60.3726,60.3916,5055.0
2023-03-21 14:05:00,63.56,63.63,63.55,63.62,7158.0,60.3916,60.4582,60.3821,60.4486,7158.0
2023-03-21 14:10:00,63.61,63.62,63.53,63.58,23191.0,60.4391,60.4486,60.3631,60.4106,23191.0
2023-03-21 14:15:00,63.57,63.6,63.5,63.5,17328.0,60.4011,60.4296,60.3346,60.3346,17328.0
2023-03-21 14:20:00,63.49,63.51,63.43,63.43,17994.0,60.3251,60.3441,60.2681,60.2681,17994.0
2023-03-21 14:25:00,63.43,63.59,63.43,63.59,39929.0,60.2681,60.4201,60.2681,60.4201,39929.0
2023-03-21 14:30:00,63.6,63.67,63.59,63.65,7067.0,60.4296,60.4962,60.4201,60.4772,7067.0
2023-03-21 14:35:00,63.68,63.74,63.62,63.62,12052.0,60.5057,60.5627,60.4486,60.4486,12052.0
2023-03-21 14:40:00,63.6,63.67,63.52,63.53,17528.0,60.4296,60.4962,60.3536,60.3631,17528.0
2023-03-21 14:45:00,63.54,63.74,63.53,63.72,11181.0,60.3726,60.5627,60.3631,60.5437,11181.0
2023-03-21 14:50:00,63.73,63.74,63.66,63.68,6776.0,60.5532,60.5627,60.4867,60.5057,6776.0
2023-03-21 14:55:00,63.69,63.83,63.67,63.79,9970.0,60.5152,60.6482,60.4962,60.6102,9970.0
2023-03-21 15:00:00,63.8,63.92,63.8,63.92,6999.0,60.6197,60.7337,60.6197,60.7337,6999.0
2023-03-21 15:05:00,63.91,63.97,63.91,63.97,8573.0,60.7242,60.7812,60.7242,60.7812,8573.0
2023-03-21 15:10:00,63.98,64.06,63.94,64.02,15924.0,60.7907,60.8667,60.7527,60.8287,15924.0
2023-03-21 15:15:00,64.02,64.05,63.96,64.05,10175.0,60.8287,60.8572,60.7717,60.8572,10175.0
2023-03-21 15:20:00,64.05,64.09,63.99,64.0,17741.0,60.8572,60.8952,60.8002,60.8097,17741.0
2023-03-21 15:25:00,64.01,64.03,63.94,63.99,14379.0,60.8192,60.8382,60.7527,60.8002,14379.0
2023-03-21 15:30:00,63.99,64.05,63.96,63.96,17537.0,60.8002,60.8572,60.7717,60.7717,17537.0
2023-03-21 15:35:00,63.95,64.1,63.91,64.1,13942.0,60.7622,60.9047,60.7242,60.9047,13942.0
2023-03-21 15:40:00,64.11,64.16,64.02,64.16,30402.0,60.9142,60.9617,60.8287,60.9617,30402.0
2023-03-21 15:45:00,64.14,64.19,64.14,64.17,17698.0,60.9427,60.9902,60.9427,60.9712,17698.0
2023-03-21 15:50:00,64.16,64.16,64.07,64.09,47479.0,60.9617,60.9617,60.8762,60.8952,47479.0
2023-03-21 15:55:00,64.09,64.2,64.07,64.19,111379.0,60.8952,60.9997,60.8762,60.9902,111379.0
2023-03-22 09:30:00,64.16,64.16,63.73,63.75,24628.0,60.9617,60.9617,60.5532,60.5722,24628.0
2023-03-22 09:35:00,63.88,63.97,63.85,63.92,6290.0,60.6957,60.7812,60.6672,60.7337,6290.0
2023-03-22 09:40:00,63.94,64.01,63.94,63.97,2030.0,60.7527,60.8192,60.7527,60.7812,2030.0
2023-03-22 09:45:00,63.95,64.02,63.84,63.84,6028.0,60.7622,60.8287,60.6577,60.6577,6028.0
2023-03-22 09:50:00,63.86,63.89,63.77,63.81,6879.0,60.6767,60.7052,60.5912,60.6292,6879.0
2023-03-22 09:55:00,63.81,63.85,63.73,63.74,5950.0,60.6292,60.6672,60.5532,60.5627,5950.0
2023-03-22 10:00:00,63.74,63.77,63.67,63.73,7480.0,60.5627,60.5912,60.4962,60.5532,7480.0
2023-03-22 10:05:00,63.73,63.73,63.63,63.71,6063.0,60.5532,60.5532,60.4582,60.5342,6063.0
2023-03-22 10:10:00,63.68,63.68,63.53,63.57,4366.0,60.5057,60.5057,60.3631,60.4011,4366.0
2023-03-22 10:15:00,63.58,63.71,63.56,63.71,6090.0,60.4106,60.5342,60.3916,60.5342,6090.0
2023-03-22 10:20:00,63.7,63.78,63.68,63.68,5149.0,60.5247,60.6007,60.5057,60.5057,5149.0
2023-03-22 10:25:00,63.67,63.85,63.67,63.85,11333.0,60.4962,60.6672,60.4962,60.6672,11333.0
2023-03-22 10:30:00,63.86,63.87,63.8,63.8,4831.0,60.6767,60.6862,60.6197,60.6197,4831.0
2023-03-22 10:35:00,63.81,63.81,63.71,63.8,11768.0,60.6292,60.6292,60.5342,60.6197,11768.0
2023-03-22 10:40:00,63.81,63.87,63.81,63.84,9942.0,60.6292,60.6862,60.6292,60.6577,9942.0
2023-03-22 10:45:00,63.83,63.91,63.79,63.8,5048.0,60.6482,60.7242,60.6102,60.6197,5048.0
2023-03-22 10:50:00,63.82,63.84,63.79,63.83,10350.0,60.6387,60.6577,60.6102,60.6482,10350.0
2023-03-22 10:55:00,63.83,63.92,63.77,63.92,4971.0,60.6482,60.7337,60.5912,60.7337,4971.0
2023-03-22 11:00:00,63.91,63.95,63.87,63.88,5793.0,60.7242,60.7622,60.6862,60.6957,5793.0
2023-03-22 11:05:00,63.88,63.89,63.75,63.75,2566.0,60.6957,60.7052,60.5722,60.5722,2566.0
2023-03-22 11:10:00,63.76,63.78,63.65,63.71,4304.0,60.5817,60.6007,60.4772,60.5342,4304.0
2023-03-22 11:15:00,63.72,63.72,63.57,63.57,2830.0,60.5437,60.5437,60.4011,60.4011,2830.0
2023-03-22 11:20:00,63.57,63.68,63.57,63.67,6200.0,60.4011,60.5057,60.4011,60.4962,6200.0
2023-03-22 11:25:00,63.67,63.67,63.6,63.6,3830.0,60.4962,60.4962,60.4296,60.4296,3830.0
2023-03-22 11:30:00,63.61,63.64,63.53,63.56,7208.0,60.4391,60.4677,60.3631,60.3916,7208.0
2023-03-22 11:35:00,63.55,63.57,63.5,63.54,5750.0,60.3821,60.4011,60.3346,60.3726,5750.0
2023-03-22 11:40:00,63.53,63.6,63.47,63.51,27966.0,60.3631,60.4296,60.3061,60.3441,27966.0
2023-03-22 11:45:00,63.52,63.64,63.52,63.64,6485.0,60.3536,60.4677,60.3536,60.4677,6485.0
2023-03-22 11:50:00,63.67,63.71,63.62,63.62,2400.0,60.4962,60.5342,60.4486,60.4486,2400.0
2023-03-22 11:55:00,63.61,63.63,63.59,63.63,2559.0,60.4391,60.4582,60.4201,60.4582,2559.0
2023-03-22 12:00:00,63.63,63.63,63.57,63.59,5400.0,60.4582,60.4582,60.4011,60.4201,5400.0
2023-03-22 12:05:00,63.59,63.6,63.46,63.47,6256.0,60.4201,60.4296,60.2966,60.3061,6256.0
2023-03-22 12:10:00,63.45,63.45,63.33,63.36,7606.0,60.2871,60.2871,60.1731,60.2016,7606.0
2023-03-22 12:15:00,63.34,63.39,63.33,63.39,3200.0,60.1826,60.2301,60.1731,60.2301,3200.0
2023-03-22 12:20:00,63.4,63.42,63.36,63.42,4048.0,60.2396,60.2586,60.2016,60.2586,4048.0
2023-03-22 12:25:00,63.4,63.55,63.4,63.51,5965.0,60.2396,60.3821,60.2396,60.3441,5965.0
2023-03-22 12:30:00,63.5,63.5,63.34,63.34,10077.0,60.3346,60.3346,60.1826,60.1826,10077.0
2023-03-22 12:35:00,63.35,63.38,63.29,63.3,10256.0,60.1921,60.2206,60.1351,60.1446,10256.0
2023-03-22 12:40:00,63.32,63.37,63.29,63.34,8673.0,60.1636,60.2111,60.1351,60.1826,8673.0
2023-03-22 12:45:00,63.33,63.37,63.31,63.37,8966.0,60.1731,60.2111,60.1541,60.2111,8966.0
2023-03-22 12:50:00,63.38,63.38,63.35,63.37,15662.0,60.2206,60.2206,60.1921,60.2111,15662.0
2023-03-22 12:55:00,63.36,63.38,63.31,63.36,7879.0,60.2016,60.2206,60.1541,60.2016,7879.0
2023-03-22 13:00:00,63.35,63.35,63.26,63.29,7827.0,60.1921,60.1921,60.1066,60.1351,7827.0
2023-03-22 13:05:00,63.3,63.31,63.2,63.2,13605.0,60.1446,60.1541,60.0496,60.0496,13605.0
2023-03-22 13:10:00,63.22,63.28,63.21,63.27,4532.0,60.0686,60.1256,60.0591,60.1161,4532.0
2023-03-22 13:15:00,63.28,63.28,63.26,63.27,5018.0,60.1256,60.1256,60.1066,60.1161,5018.0
2023-03-22 13:20:00,63.27,63.39,63.27,63.35,21216.0,60.1161,60.2301,60.1161,60.1921,21216.0
2023-03-22 13:25:00,63.35,63.38,63.32,63.38,10295.0,60.1921,60.2206,60.1636,60.2206,10295.0
2023-03-22 13:30:00,63.38,63.4,63.24,63.26,6810.0,60.2206,60.2396,60.0876,60.1066,6810.0
2023-03-22 13:35:00,63.27,63.29,63.21,63.23,14297.0,60.1161,60.1351,60.0591,60.0781,14297.0
2023-03-22 13:40:00,63.24,63.27,63.15,63.15,16042.0,60.0876,60.1161,60.0021,60.0021,16042.0
2023-03-22 13:45:00,63.15,63.19,63.1,63.11,11305.0,60.0021,60.0401,59.9546,59.9641,11305.0
2023-03-22 13:50:00,63.12,63.12,62.99,63.02,11742.0,59.9736,59.9736,59.8501,59.8786,11742.0
2023-03-22 13:55:00,63.03,63.06,62.98,63.03,11276.0,59.8881,59.9166,59.8406,59.8881,11276.0
2023-03-22 14:00:00,63.02,63.39,63.02,63.31,30891.0,59.8786,60.2301,59.8786,60.1541,30891.0
2023-03-22 14:05:00,63.32,63.52,63.18,63.19,32863.0,60.1636,60.3536,60.0306,60.0401,32863.0
2023-03-22 14:10:00,63.2,63.28,62.95,62.98,48756.0,60.0496,60.1256,59.812,59.8406,48756.0
2023-03-22 14:15:00,62.99,63.17,62.95,63.15,23733.0,59.8501,60.0211,59.812,60.0021,23733.0
2023-03-22 14:20:00,63.1,63.12,62.81,62.83,20559.0,59.9546,59.9736,59.679,59.698,20559.0
2023-03-22 14:25:00,62.82,63.02,62.8,63.01,29391.0,59.6885,59.8786,59.6695,59.8691,29391.0
2023-03-22 14:30:00,63.02,63.1,62.77,62.8,33926.0,59.8786,59.9546,59.641,59.6695,33926.0
2023-03-22 14:35:00,62.79,62.82,62.42,62.78,41987.0,59.66,59.6885,59.3085,59.6505,41987.0
2023-03-22 14:40:00,62.73,63.0,62.73,62.85,24491.0,59.603,59.8596,59.603,59.717,24491.0
2023-03-22 14:45:00,62.86,63.15,62.82,63.11,20328.0,59.7265,60.0021,59.6885,59.9641,20328.0
2023-03-22 14:50:00,63.1,63.16,62.77,62.78,27832.0,59.9546,60.0116,59.641,59.6505,27832.0
2023-03-22 14:55:00,62.8,62.84,62.47,62.5,26177.0,59.6695,59.7075,59.356,59.3845,26177.0
2023-03-22 15:00:00,62.49,62.54,62.1,62.12,35617.0,59.375,59.4225,59.0044,59.0234,35617.0
2023-03-22 15:05:00,62.14,62.2,61.98,62.09,23630.0,59.0424,59.0994,58.8904,58.9949,23630.0
2023-03-22 15:10:00,62.1,62.15,61.92,62.14,16498.0,59.0044,59.0519,58.8334,59.0424,16498.0
2023-03-22 15:15:00,62.14,62.37,62.07,62.29,20404.0,59.0424,59.261,58.9759,59.1849,20404.0
2023-03-22 15:20:00,62.27,62.53,62.24,62.41,26962.0,59.1659,59.413,59.1374,59.299,26962.0
2023-03-22 15:25:00,62.43,62.46,62.26,62.37,18857.0,59.318,59.3465,59.1564,59.261,18857.0
2023-03-22 15:30:00,62.39,62.43,62.13,62.14,28450.0,59.28,59.318,59.0329,59.0424,28450.0
2023-03-22 15:35:00,62.17,62.17,61.88,61.91,32846.0,59.0709,59.0709,58.7954,58.8239,32846.0
2023-03-22 15:40:00,61.91,62.04,61.86,61.88,50784.0,58.8239,58.9474,58.7764,58.7954,50784.0
2023-03-22 15:45:00,61.84,61.91,61.76,61.86,42187.0,58.7574,58.8239,58.6814,58.7764,42187.0
2023-03-22 15:50:00,61.89,61.89,61.62,61.72,63250.0,58.8049,58.8049,58.5483,58.6434,63250.0
2023-03-22 15:55:00,61.74,61.77,61.53,61.53,184731.0,58.6624,58.6909,58.4628,58.4628,184731.0
2023-03-23 09:30:00,61.83,62.19,61.81,62.19,16933.0,58.7479,59.0899,58.7289,59.0899,16933.0
2023-03-23 09:35:00,62.3,62.5,62.26,62.39,12544.0,59.1944,59.3845,59.1564,59.28,12544.0
2023-03-23 09:40:00,62.42,62.51,62.36,62.38,8673.0,59.3085,59.394,59.2515,59.2705,8673.0
2023-03-23 09:45:00,62.37,62.44,62.32,62.44,6870.0,59.261,59.3275,59.2135,59.3275,6870.0
2023-03-23 09:50:00,62.43,62.44,62.27,62.34,6304.0,59.318,59.3275,59.1659,59.2325,6304.0
2023-03-23 09:55:00,62.38,62.42,62.33,62.42,8697.0,59.2705,59.3085,59.223,59.3085,8697.0
2023-03-23 10:00:00,62.45,62.72,62.44,62.68,13482.0,59.337,59.5935,59.3275,59.5555,13482.0
2023-03-23 10:05:00,62.68,62.72,62.54,62.55,39649.0,59.5555,59.5935,59.4225,59.432,39649.0
2023-03-23 10:10:00,62.55,62.71,62.55,62.61,9475.0,59.432,59.584,59.432,59.489,9475.0
2023-03-23 10:15:00,62.63,62.73,62.57,62.68,9709.0,59.508,59.603,59.451,59.5555,9709.0
2023-03-23 10:20:00,62.65,62.65,62.52,62.6,5600.0,59.527,59.527,59.4035,59.4795,5600.0
2023-03-23 10:25:00,62.6,62.7,62.51,62.51,6490.0,59.4795,59.5745,59.394,59.394,6490.0
2023-03-23 10:30:00,62.51,62.56,62.47,62.56,6900.0,59.394,59.4415,59.356,59.4415,6900.0
2023-03-23 10:35:00,62.57,62.66,62.56,62.65,6001.0,59.451,59.5365,59.4415,59.527,6001.0
2023-03-23 10:40:00,62.63,62.65,62.6,62.65,8400.0,59.508,59.527,59.4795,59.527,8400.0
2023-03-23 10:45:00,62.65,62.79,62.64,62.79,6901.0,59.527,59.66,59.5175,59.66,6901.0
2023-03-23 10:50:00,62.8,62.93,62.77,62.93,7205.0,59.6695,59.793,59.641,59.793,7205.0
2023-03-23 10:55:00,62.94,62.96,62.79,62.81,19434.0,59.8025,59.8215,59.66,59.679,19434.0
2023-03-23 11:00:00,62.83,63.0,62.83,62.99,7218.0,59.698,59.8596,59.698,59.8501,7218.0
2023-03-23 11:05:00,62.99,63.05,62.96,62.96,6930.0,59.8501,59.9071,59.8215,59.8215,6930.0
2023-03-23 11:10:00,62.98,63.05,62.97,63.02,9990.0,59.8406,59.9071,59.8311,59.8786,9990.0
2023-03-23 11:15:00,63.02,63.02,62.86,62.87,9417.0,59.8786,59.8786,59.7265,59.736,9417.0
2023-03-23 11:20:00,62.9,62.94,62.86,62.93,5090.0,59.7645,59.8025,59.7265,59.793,5090.0
2023-03-23 11:25:00,62.91,62.91,62.74,62.74,5393.0,59.774,59.774,59.6125,59.6125,5393.0
2023-03-23 11:30:00,62.74,62.82,62.72,62.78,7899.0,59.6125,59.6885,59.5935,59.6505,7899.0
2023-03-23 11:35:00,62.8,62.85,62.77,62.77,4385.0,59.6695,59.717,59.641,59.641,4385.0
2023-03-23 11:40:00,62.74,62.75,62.64,62.65,3776.0,59.6125,59.622,59.5175,59.527,3776.0
2023-03-23 11:45:00,62.65,62.68,62.61,62.68,4995.0,59.527,59.5555,59.489,59.5555,4995.0
2023-03-23 11:50:00,62.69,62.72,62.66,62.66,4354.0,59.565,59.5935,59.5365,59.5365,4354.0
2023-03-23 11:55:00,62.65,62.7,62.54,62.55,8062.0,59.527,59.5745,59.4225,59.432,8062.0
2023-03-23 12:00:00,62.53,62.6,62.53,62.58,3600.0,59.413,59.4795,59.413,59.4605,3600.0
2023-03-23 12:05:00,62.59,62.61,62.57,62.58,6171.0,59.47,59.489,59.451,59.4605,6171.0
2023-03-23 12:10:00,62.57,62.57,62.36,62.39,6020.0,59.451,59.451,59.2515,59.28,6020.0
2023-03-23 12:15:00,62.39,62.39,62.29,62.32,4000.0,59.28,59.28,59.1849,59.2135,4000.0
2023-03-23 12:20:00,62.29,62.33,62.25,62.32,3762.0,59.1849,59.223,59.1469,59.2135,3762.0
2023-03-23 12:25:00,62.31,62.33,62.24,62.25,9543.0,59.204,59.223,59.1374,59.1469,9543.0
2023-03-23 12:30:00,62.26,62.38,62.26,62.37,3996.0,59.1564,59.2705,59.1564,59.261,3996.0
2023-03-23 12:35:00,62.38,62.41,62.31,62.32,6839.0,59.2705,59.299,59.204,59.2135,6839.0
2023-03-23 12:40:00,62.32,62.32,62.2,62.29,5717.0,59.2135,59.2135,59.0994,59.1849,5717.0
2023-03-23 12:45:00,62.27,62.3,62.18,62.24,8346.0,59.1659,59.1944,59.0804,59.1374,8346.0
2023-03-23 12:50:00,62.24,62.25,62.21,62.23,4550.0,59.1374,59.1469,59.1089,59.1279,4550.0
2023-03-23 12:55:00,62.21,62.21,62.12,62.13,6700.0,59.1089,59.1089,59.0234,59.0329,6700.0
2023-03-23 13:00:00,62.13,62.18,62.09,62.18,7188.0,59.0329,59.0804,58.9949,59.0804,7188.0
2023-03-23 13:05:00,62.18,62.23,62.07,62.1,13040.0,59.0804,59.1279,58.9759,59.0044,13040.0
2023-03-23 13:10:00,62.1,62.14,62.04,62.11,12423.0,59.0044,59.0424,58.9474,59.0139,12423.0
2023-03-23 13:15:00,62.1,62.11,62.01,62.05,7369.0,59.0044,59.0139,58.9189,58.9569,7369.0
2023-03-23 13:20:00,62.04,62.14,62.04,62.08,13210.0,58.9474,59.0424,58.9474,58.9854,13210.0
2023-03-23 13:25:00,62.09,62.09,61.92,62.0,11202.0,58.9949,58.9949,58.8334,58.9094,11202.0
2023-03-23 13:30:00,61.98,62.03,61.94,61.98,14513.0,58.8904,58.9379,58.8524,58.8904,14513.0
2023-03-23 13:35:00,61.97,62.07,61.95,62.0,8260.0,58.8809,58.9759,58.8619,58.9094,8260.0
2023-03-23 13:40:00,62.0,62.13,61.98,62.11,9552.0,58.9094,59.0329,58.8904,59.0139,9552.0
2023-03-23 13:45:00,62.11,62.11,61.91,61.99,7942.0,59.0139,59.0139,58.8239,58.8999,7942.0
2023-03-23 13:50:00,61.99,61.99,61.87,61.88,12366.0,58.8999,58.8999,58.7859,58.7954,12366.0
2023-03-23 13:55:00,61.87,61.9,61.76,61.8,8614.0,58.7859,58.8144,58.6814,58.7194,8614.0
2023-03-23 14:00:00,61.82,61.88,61.75,61.75,8979.0,58.7384,58.7954,58.6719,58.6719,8979.0
2023-03-23 14:05:00,61.77,61.8,61.7,61.7,6502.0,58.6909,58.7194,58.6244,58.6244,6502.0
2023-03-23 14:10:00,61.73,61.79,61.71,61.79,5745.0,58.6529,58.7099,58.6339,58.7099,5745.0
2023-03-23 14:15:00,61.77,61.86,61.76,61.82,7448.0,58.6909,58.7764,58.6814,58.7384,7448.0
2023-03-23 14:20:00,61.81,61.81,61.64,61.67,9221.0,58.7289,58.7289,58.5673,58.5959,9221.0
2023-03-23 14:25:00,61.65,61.65,61.42,61.42,8588.0,58.5769,58.5769,58.3583,58.3583,8588.0
2023-03-23 14:30:00,61.41,61.48,61.41,61.44,7564.0,58.3488,58.4153,58.3488,58.3773,7564.0
2023-03-23 14:35:00,61.45,61.53,61.37,61.39,30481.0,58.3868,58.4628,58.3108,58.3298,30481.0
2023-03-23 14:40:00,61.4,61.41,61.2,61.21,7300.0,58.3393,58.3488,58.1493,58.1588,7300.0
2023-03-23 14:45:00,61.23,61.37,61.21,61.28,13390.0,58.1778,58.3108,58.1588,58.2253,13390.0
2023-03-23 14:50:00,61.28,61.28,61.09,61.09,7942.0,58.2253,58.2253,58.0448,58.0448,7942.0
2023-03-23 14:55:00,61.06,61.21,60.99,61.19,8560.0,58.0163,58.1588,57.9498,58.1398,8560.0
2023-03-23 15:00:00,61.2,61.59,61.2,61.35,20178.0,58.1493,58.5198,58.1493,58.2918,20178.0
2023-03-23 15:05:00,61.36,61.44,61.3,61.42,13639.0,58.3013,58.3773,58.2443,58.3583,13639.0
2023-03-23 15:10:00,61.44,61.46,61.29,61.39,11461.0,58.3773,58.3963,58.2348,58.3298,11461.0
2023-03-23 15:15:00,61.38,61.42,61.11,61.11,10742.0,58.3203,58.3583,58.0638,58.0638,10742.0
2023-03-23 15:20:00,61.11,61.18,60.94,61.17,13078.0,58.0638,58.1303,57.9022,58.1208,13078.0
2023-03-23 15:25:00,61.17,61.28,61.15,61.19,12024.0,58.1208,58.2253,58.1018,58.1398,12024.0
2023-03-23 15:30:00,61.19,61.22,61.08,61.14,14565.0,58.1398,58.1683,58.0353,58.0923,14565.0
2023-03-23 15:35:00,61.18,61.3,61.17,61.25,14746.0,58.1303,58.2443,58.1208,58.1968,14746.0
2023-03-23 15:40:00,61.24,61.27,61.17,61.23,16775.0,58.1873,58.2158,58.1208,58.1778,16775.0
2023-03-23 15:45:00,61.22,61.43,61.22,61.33,20263.0,58.1683,58.3678,58.1683,58.2728,20263.0
2023-03-23 15:50:00,61.34,61.64,61.21,61.48,58255.0,58.2823,58.5673,58.1588,58.4153,58255.0
2023-03-23 15:55:00,61.48,61.6,61.48,61.51,177326.0,58.4153,58.5293,58.4153,58.4438,177326.0
2023-03-24 09:30:00,61.3,61.47,61.01,61.04,12643.0,58.2443,58.4058,57.9688,57.9973,12643.0
2023-03-24 09:35:00,61.0,61.1,60.81,60.84,11442.0,57.9593,58.0543,57.7787,57.8072,11442.0
2023-03-24 09:40:00,60.81,60.84,60.54,60.77,14041.0,57.7787,57.8072,57.5222,57.7407,14041.0
2023-03-24 09:45:00,60.75,60.8,60.64,60.77,10936.0,57.7217,57.7692,57.6172,57.7407,10936.0
2023-03-24 09:50:00,60.78,60.91,60.75,60.89,13297.0,57.7502,57.8737,57.7217,57.8547,13297.0
2023-03-24 09:55:00,60.94,61.04,60.91,60.94,6330.0,57.9022,57.9973,57.8737,57.9022,6330.0
2023-03-24 10:00:00,60.94,61.04,60.81,60.88,17929.0,57.9022,57.9973,57.7787,57.8452,17929.0
2023-03-24 10:05:00,60.86,60.96,60.73,60.75,9967.0,57.8262,57.9212,57.7027,57.7217,9967.0
2023-03-24 10:10:00,60.78,60.96,60.74,60.82,17608.0,57.7502,57.9212,57.7122,57.7882,17608.0
2023-03-24 10:15:00,60.73,60.73,60.54,60.57,10900.0,57.7027,57.7027,57.5222,57.5507,10900.0
2023-03-24 10:20:00,60.59,60.6,60.36,60.4,10199.0,57.5697,57.5792,57.3512,57.3892,10199.0
2023-03-24 10:25:00,60.42,60.63,60.42,60.62,9861.0,57.4082,57.6077,57.4082,57.5982,9861.0
2023-03-24 10:30:00,60.62,60.67,60.57,60.61,7283.0,57.5982,57.6457,57.5507,57.5887,7283.0
2023-03-24 10:35:00,60.64,60.71,60.56,60.56,29285.0,57.6172,57.6837,57.5412,57.5412,29285.0
2023-03-24 10:40:00,60.57,60.57,60.35,60.35,7775.0,57.5507,57.5507,57.3417,57.3417,7775.0
2023-03-24 10:45:00,60.37,60.43,60.24,60.29,8998.0,57.3607,57.4177,57.2371,57.2846,8998.0
2023-03-24 10:50:00,60.24,60.31,60.22,60.24,5003.0,57.2371,57.3036,57.2181,57.2371,5003.0
2023-03-24 10:55:00,60.24,60.37,60.22,60.35,5077.0,57.2371,57.3607,57.2181,57.3417,5077.0
2023-03-24 11:00:00,60.33,60.36,60.19,60.29,7312.0,57.3227,57.3512,57.1896,57.2846,7312.0
2023-03-24 11:05:00,60.31,60.31,60.1,60.1,7049.0,57.3036,57.3036,57.1041,57.1041,7049.0
2023-03-24 11:10:00,60.11,60.11,59.96,59.99,7970.0,57.1136,57.1136,56.9711,56.9996,7970.0
2023-03-24 11:15:00,60.01,60.11,60.0,60.0,16866.0,57.0186,57.1136,57.0091,57.0091,16866.0
2023-03-24 11:20:00,60.02,60.05,59.97,59.98,9291.0,57.0281,57.0566,56.9806,56.9901,9291.0
2023-03-24 11:25:00,59.97,60.06,59.91,59.97,6711.0,56.9806,57.0661,56.9236,56.9806,6711.0
2023-03-24 11:30:00,59.96,59.96,59.81,59.86,8704.0,56.9711,56.9711,56.8286,56.8761,8704.0
2023-03-24 11:35:00,59.86,60.0,59.84,59.96,8911.0,56.8761,57.0091,56.8571,56.9711,8911.0
2023-03-24 11:40:00,59.98,60.02,59.93,60.0,6995.0,56.9901,57.0281,56.9426,57.0091,6995.0
2023-03-24 11:45:00,60.01,60.36,60.01,60.21,11292.0,57.0186,57.3512,57.0186,57.2086,11292.0
2023-03-24 11:50:00,60.21,60.21,60.11,60.15,28615.0,57.2086,57.2086,57.1136,57.1516,28615.0
2023-03-24 11:55:00,60.15,60.33,60.15,60.22,11325.0,57.1516,57.3227,57.1516,57.2181,11325.0
2023-03-24 12:00:00,60.23,60.48,60.2,60.37,13794.0,57.2276,57.4652,57.1991,57.3607,13794.0
2023-03-24 12:05:00,60.38,60.38,60.32,60.34,3000.0,57.3702,57.3702,57.3131,57.3322,3000.0
2023-03-24 12:10:00,60.36,60.45,60.34,60.35,4573.0,57.3512,57.4367,57.3322,57.3417,4573.0
2023-03-24 12:15:00,60.35,60.4,60.23,60.29,4779.0,57.3417,57.3892,57.2276,57.2846,4779.0
2023-03-24 12:20:00,60.28,60.31,60.24,60.27,3919.0,57.2751,57.3036,57.2371,57.2656,3919.0
2023-03-24 12:25:00,60.27,60.31,60.23,60.24,6500.0,57.2656,57.3036,57.2276,57.2371,6500.0
2023-03-24 12:30:00,60.26,60.3,60.22,60.26,5779.0,57.2561,57.2941,57.2181,57.2561,5779.0
2023-03-24 12:35:00,60.29,60.39,60.27,60.34,4823.0,57.2846,57.3797,57.2656,57.3322,4823.0
2023-03-24 12:40:00,60.34,60.43,60.32,60.4,4017.0,57.3322,57.4177,57.3131,57.3892,4017.0
2023-03-24 12:45:00,60.41,60.56,60.39,60.48,19688.0,57.3987,57.5412,57.3797,57.4652,19688.0
2023-03-24 12:50:00,60.5,60.5,60.35,60.36,4261.0,57.4842,57.4842,57.3417,57.3512,4261.0
2023-03-24 12:55:00,60.37,60.52,60.37,60.4,7968.0,57.3607,57.5032,57.3607,57.3892,7968.0
2023-03-24 13:00:00,60.41,60.46,60.36,60.38,3997.0,57.3987,57.4462,57.3512,57.3702,3997.0
2023-03-24 13:05:00,60.39,60.43,60.35,60.36,5981.0,57.3797,57.4177,57.3417,57.3512,5981.0
2023-03-24 13:10:00,60.37,60.43,60.35,60.42,4975.0,57.3607,57.4177,57.3417,57.4082,4975.0
2023-03-24 13:15:00,60.42,60.45,60.33,60.35,5636.0,57.4082,57.4367,57.3227,57.3417,5636.0
2023-03-24 13:20:00,60.33,60.45,60.33,60.43,6660.0,57.3227,57.4367,57.3227,57.4177,6660.0
2023-03-24 13:25:00,60.45,60.62,60.41,60.49,24509.0,57.4367,57.5982,57.3987,57.4747,24509.0
2023-03-24 13:30:00,60.48,60.52,60.43,60.43,6680.0,57.4652,57.5032,57.4177,57.4177,6680.0
2023-03-24 13:35:00,60.43,60.6,60.42,60.58,8456.0,57.4177,57.5792,57.4082,57.5602,8456.0
2023-03-24 13:40:00,60.59,60.61,60.47,60.49,6555.0,57.5697,57.5887,57.4557,57.4747,6555.0
2023-03-24 13:45:00,60.47,60.47,60.31,60.32,6199.0,57.4557,57.4557,57.3036,57.3131,6199.0
2023-03-24 13:50:00,60.32,60.33,60.25,60.28,6355.0,57.3131,57.3227,57.2466,57.2751,6355.0
2023-03-24 13:55:00,60.28,60.35,60.26,60.32,4190.0,57.2751,57.3417,57.2561,57.3131,4190.0
2023-03-24 14:00:00,60.33,60.39,60.32,60.35,8520.0,57.3227,57.3797,57.3131,57.3417,8520.0
2023-03-24 14:05:00,60.37,60.47,60.3,60.44,8711.0,57.3607,57.4557,57.2941,57.4272,8711.0
2023-03-24 14:10:00,60.43,60.48,60.43,60.46,3884.0,57.4177,57.4652,57.4177,57.4462,3884.0
2023-03-24 14:15:00,60.46,60.53,60.45,60.49,8825.0,57.4462,57.5127,57.4367,57.4747,8825.0
2023-03-24 14:20:00,60.5,60.5,60.41,60.41,5544.0,57.4842,57.4842,57.3987,57.3987,5544.0
2023-03-24 14:25:00,60.43,60.44,60.34,60.38,7786.0,57.4177,57.4272,57.3322,57.3702,7786.0
2023-03-24 14:30:00,60.41,60.5,60.36,60.48,11320.0,57.3987,57.4842,57.3512,57.4652,11320.0
2023-03-24 14:35:00,60.47,60.49,60.41,60.46,5572.0,57.4557,57.4747,57.3987,57.4462,5572.0
2023-03-24 14:40:00,60.45,60.53,60.42,60.51,14038.0,57.4367,57.5127,57.4082,57.4937,14038.0
2023-03-24 14:45:00,60.51,60.53,60.46,60.53,4992.0,57.4937,57.5127,57.4462,57.5127,4992.0
2023-03-24 14:50:00,60.51,60.51,60.41,60.43,9638.0,57.4937,57.4937,57.3987,57.4177,9638.0
2023-03-24 14:55:00,60.43,60.49,60.36,60.39,15535.0,57.4177,57.4747,57.3512,57.3797,15535.0
2023-03-24 15:00:00,60.39,60.43,60.35,60.42,10796.0,57.3797,57.4177,57.3417,57.4082,10796.0
2023-03-24 15:05:00,60.43,60.5,60.39,60.45,6361.0,57.4177,57.4842,57.3797,57.4367,6361.0
2023-03-24 15:10:00,60.43,60.51,60.42,60.45,7153.0,57.4177,57.4937,57.4082,57.4367,7153.0
2023-03-24 15:15:00,60.45,60.59,60.45,60.59,10387.0,57.4367,57.5697,57.4367,57.5697,10387.0
2023-03-24 15:20:00,60.6,60.74,60.6,60.65,15543.0,57.5792,57.7122,57.5792,57.6267,15543.0
2023-03-24 15:25:00,60.65,60.68,60.63,60.65,8007.0,57.6267,57.6552,57.6077,57.6267,8007.0
2023-03-24 15:30:00,60.66,60.75,60.66,60.75,12100.0,57.6362,57.7217,57.6362,57.7217,12100.0
2023-03-24 15:35:00,60.75,60.99,60.75,60.95,18679.0,57.7217,57.9498,57.7217,57.9117,18679.0
2023-03-24 15:40:00,60.95,61.06,60.91,61.03,19906.0,57.9117,58.0163,57.8737,57.9878,19906.0
2023-03-24 15:45:00,61.03,61.03,60.9,60.91,31816.0,57.9878,57.9878,57.8642,57.8737,31816.0
2023-03-24 15:50:00,60.9,60.95,60.83,60.89,63156.0,57.8642,57.9117,57.7977,57.8547,63156.0
2023-03-24 15:55:00,60.9,61.07,60.85,61.05,140727.0,57.8642,58.0258,57.8167,58.0068,140727.0
2023-03-27 09:30:00,61.36,61.5,61.28,61.37,23113.0,58.3013,58.4343,58.2253,58.3108,23113.0
2023-03-27 09:35:00,61.39,61.54,61.32,61.51,5157.0,58.3298,58.4723,58.2633,58.4438,5157.0
2023-03-27 09:40:00,61.52,61.63,61.49,61.52,4724.0,58.4533,58.5578,58.4248,58.4533,4724.0
2023-03-27 09:45:00,61.57,61.67,61.57,61.59,3968.0,58.5008,58.5959,58.5008,58.5198,3968.0
2023-03-27 09:50:00,61.58,61.71,61.42,61.46,6315.0,58.5103,58.6339,58.3583,58.3963,6315.0
2023-03-27 09:55:00,61.47,61.55,61.41,61.47,5867.0,58.4058,58.4818,58.3488,58.4058,5867.0
2023-03-27 10:00:00,61.46,61.49,61.4,61.46,3108.0,58.3963,58.4248,58.3393,58.3963,3108.0
2023-03-27 10:05:00,61.47,61.56,61.4,61.56,4869.0,58.4058,58.4913,58.3393,58.4913,4869.0
2023-03-27 10:10:00,61.57,61.67,61.55,61.55,6307.0,58.5008,58.5959,58.4818,58.4818,6307.0
2023-03-27 10:15:00,61.54,61.62,61.41,61.48,6110.0,58.4723,58.5483,58.3488,58.4153,6110.0
2023-03-27 10:20:00,61.51,61.6,61.49,61.54,3267.0,58.4438,58.5293,58.4248,58.4723,3267.0
2023-03-27 10:25:00,61.54,61.54,61.42,61.5,4152.0,58.4723,58.4723,58.3583,58.4343,4152.0
2023-03-27 10:30:00,61.47,61.54,61.45,61.49,1955.0,58.4058,58.4723,58.3868,58.4248,1955.0
2023-03-27 10:35:00,61.5,61.59,61.45,61.59,4192.0,58.4343,58.5198,58.3868,58.5198,4192.0
2023-03-27 10:40:00,61.63,61.63,61.49,61.51,7186.0,58.5578,58.5578,58.4248,58.4438,7186.0
2023-03-27 10:45:00,61.5,61.56,61.49,61.54,4022.0,58.4343,58.4913,58.4248,58.4723,4022.0
2023-03-27 10:50:00,61.56,61.63,61.54,61.63,1575.0,58.4913,58.5578,58.4723,58.5578,1575.0
2023-03-27 10:55:00,61.64,61.64,61.48,61.48,4854.0,58.5673,58.5673,58.4153,58.4153,4854.0
2023-03-27 11:00:00,61.48,61.56,61.48,61.5,2857.0,58.4153,58.4913,58.4153,58.4343,2857.0
2023-03-27 11:05:00,61.5,61.58,61.47,61.5,3911.0,58.4343,58.5103,58.4058,58.4343,3911.0
2023-03-27 11:10:00,61.52,61.6,61.5,61.6,4074.0,58.4533,58.5293,58.4343,58.5293,4074.0
2023-03-27 11:15:00,61.6,61.6,61.51,61.55,7284.0,58.5293,58.5293,58.4438,58.4818,7284.0
2023-03-27 11:20:00,61.55,61.59,61.55,61.57,5316.0,58.4818,58.5198,58.4818,58.5008,5316.0
2023-03-27 11:25:00,61.58,61.71,61.58,61.71,8585.0,58.5103,58.6339,58.5103,58.6339,8585.0
2023-03-27 11:30:00,61.71,61.84,61.7,61.79,5095.0,58.6339,58.7574,58.6244,58.7099,5095.0
2023-03-27 11:35:00,61.8,61.81,61.63,61.64,18790.0,58.7194,58.7289,58.5578,58.5673,18790.0
2023-03-27 11:40:00,61.65,61.7,61.65,61.68,4299.0,58.5769,58.6244,58.5769,58.6054,4299.0
2023-03-27 11:45:00,61.7,61.76,61.66,61.76,2681.0,58.6244,58.6814,58.5864,58.6814,2681.0
2023-03-27 11:50:00,61.74,61.77,61.67,61.68,3580.0,58.6624,58.6909,58.5959,58.6054,3580.0
2023-03-27 11:55:00,61.68,61.71,61.61,61.71,6343.0,58.6054,58.6339,58.5388,58.6339,6343.0
2023-03-27 12:00:00,61.71,61.75,61.7,61.75,4676.0,58.6339,58.6719,58.6244,58.6719,4676.0
2023-03-27 12:05:00,61.73,61.74,61.67,61.7,5115.0,58.6529,58.6624,58.5959,58.6244,5115.0
2023-03-27 12:10:00,61.74,61.79,61.74,61.77,3260.0,58.6624,58.7099,58.6624,58.6909,3260.0
2023-03-27 12:15:00,61.78,61.92,61.76,61.9,5783.0,58.7004,58.8334,58.6814,58.8144,5783.0
2023-03-27 12:20:00,61.91,61.97,61.9,61.97,4137.0,58.8239,58.8809,58.8144,58.8809,4137.0
2023-03-27 12:25:00,61.98,62.03,61.92,62.03,7725.0,58.8904,58.9379,58.8334,58.9379,7725.0
2023-03-27 12:30:00,62.02,62.06,62.0,62.0,5611.0,58.9284,58.9664,58.9094,58.9094,5611.0
2023-03-27 12:35:00,62.02,62.09,62.01,62.03,4447.0,58.9284,58.9949,58.9189,58.9379,4447.0
2023-03-27 12:40:00,62.02,62.03,61.98,62.0,3625.0,58.9284,58.9379,58.8904,58.9094,3625.0
2023-03-27 12:45:00,62.04,62.07,61.97,62.04,5915.0,58.9474,58.9759,58.8809,58.9474,5915.0
2023-03-27 12:50:00,62.05,62.07,61.92,61.92,8227.0,58.9569,58.9759,58.8334,58.8334,8227.0
2023-03-27 12:55:00,61.93,61.95,61.89,61.95,5131.0,58.8429,58.8619,58.8049,58.8619,5131.0
2023-03-27 13:00:00,61.97,62.03,61.93,62.0,3000.0,58.8809,58.9379,58.8429,58.9094,3000.0
2023-03-27 13:05:00,62.01,62.08,61.97,62.02,4590.0,58.9189,58.9854,58.8809,58.9284,4590.0
2023-03-27 13:10:00,62.0,62.01,61.93,61.93,3536.0,58.9094,58.9189,58.8429,58.8429,3536.0
2023-03-27 13:15:00,61.93,61.93,61.86,61.9,4374.0,58.8429,58.8429,58.7764,58.8144,4374.0
2023-03-27 13:20:00,61.92,62.06,61.92,61.99,9576.0,58.8334,58.9664,58.8334,58.8999,9576.0
2023-03-27 13:25:00,62.0,62.01,61.94,61.99,4184.0,58.9094,58.9189,58.8524,58.8999,4184.0
2023-03-27 13:30:00,62.01,62.01,61.92,61.95,8672.0,58.9189,58.9189,58.8334,58.8619,8672.0
2023-03-27 13:35:00,61.93,61.93,61.87,61.93,6427.0,58.8429,58.8429,58.7859,58.8429,6427.0
2023-03-27 13:40:00,61.95,61.99,61.89,61.9,3573.0,58.8619,58.8999,58.8049,58.8144,3573.0
2023-03-27 13:45:00,61.91,61.95,61.89,61.93,1169.0,58.8239,58.8619,58.8049,58.8429,1169.0
2023-03-27 13:50:00,61.94,61.94,61.86,61.86,2398.0,58.8524,58.8524,58.7764,58.7764,2398.0
2023-03-27 13:55:00,61.84,61.9,61.84,61.85,2883.0,58.7574,58.8144,58.7574,58.7669,2883.0
2023-03-27 14:00:00,61.85,61.86,61.79,61.81,5482.0,58.7669,58.7764,58.7099,58.7289,5482.0
2023-03-27 14:05:00,61.83,61.85,61.82,61.83,2051.0,58.7479,58.7669,58.7384,58.7479,2051.0
2023-03-27 14:10:00,61.84,61.89,61.83,61.86,6861.0,58.7574,58.8049,58.7479,58.7764,6861.0
2023-03-27 14:15:00,61.88,61.95,61.87,61.94,3729.0,58.7954,58.8619,58.7859,58.8524,3729.0
2023-03-27 14:20:00,61.94,62.01,61.93,61.98,2307.0,58.8524,58.9189,58.8429,58.8904,2307.0
2023-03-27 14:25:00,61.98,62.03,61.95,61.95,5537.0,58.8904,58.9379,58.8619,58.8619,5537.0
2023-03-27 14:30:00,61.96,62.05,61.96,62.04,4535.0,58.8714,58.9569,58.8714,58.9474,4535.0
2023-03-27 14:35:00,62.02,62.06,62.0,62.03,3877.0,58.9284,58.9664,58.9094,58.9379,3877.0
2023-03-27 14:40:00,62.03,62.07,62.02,62.04,4035.0,58.9379,58.9759,58.9284,58.9474,4035.0
2023-03-27 14:45:00,62.05,62.09,62.0,62.03,3944.0,58.9569,58.9949,58.9094,58.9379,3944.0
2023-03-27 14:50:00,62.04,62.06,62.0,62.01,4582.0,58.9474,58.9664,58.9094,58.9189,4582.0
2023-03-27 14:55:00,62.01,62.04,62.0,62.0,3504.0,58.9189,58.9474,58.9094,58.9094,3504.0
2023-03-27 15:00:00,62.0,62.07,61.96,61.97,6548.0,58.9094,58.9759,58.8714,58.8809,6548.0
2023-03-27 15:05:00,61.95,61.95,61.86,61.86,7060.0,58.8619,58.8619,58.7764,58.7764,7060.0
2023-03-27 15:10:00,61.86,61.91,61.83,61.86,5952.0,58.7764,58.8239,58.7479,58.7764,5952.0
2023-03-27 15:15:00,61.85,61.88,61.8,61.8,4865.0,58.7669,58.7954,58.7194,58.7194,4865.0
2023-03-27 15:20:00,61.8,61.84,61.76,61.83,7735.0,58.7194,58.7574,58.6814,58.7479,7735.0
2023-03-27 15:25:00,61.83,61.93,61.83,61.9,4522.0,58.7479,58.8429,58.7479,58.8144,4522.0
2023-03-27 15:30:00,61.94,61.94,61.83,61.85,9929.0,58.8524,58.8524,58.7479,58.7669,9929.0
2023-03-27 15:35:00,61.85,61.87,61.73,61.74,10143.0,58.7669,58.7859,58.6529,58.6624,10143.0
2023-03-27 15:40:00,61.75,61.78,61.7,61.73,8364.0,58.6719,58.7004,58.6244,58.6529,8364.0
2023-03-27 15:45:00,61.71,61.74,61.7,61.73,12895.0,58.6339,58.6624,58.6244,58.6529,12895.0
2023-03-27 15:50:00,61.72,61.81,61.67,61.75,25978.0,58.6434,58.7289,58.5959,58.6719,25978.0
2023-03-27 15:55:00,61.76,61.76,61.58,61.67,56446.0,58.6814,58.6814,58.5103,58.5959,56446.0
2023-03-28 09:30:00,61.3,61.62,61.07,61.26,15327.0,58.2443,58.5483,58.0258,58.2063,15327.0
2023-03-28 09:35:00,61.28,61.29,61.13,61.28,9194.0,58.2253,58.2348,58.0828,58.2253,9194.0
2023-03-28 09:40:00,61.26,61.37,61.19,61.29,9486.0,58.2063,58.3108,58.1398,58.2348,9486.0
2023-03-28 09:45:00,61.29,61.34,61.11,61.21,9857.0,58.2348,58.2823,58.0638,58.1588,9857.0
2023-03-28 09:50:00,61.23,61.26,61.13,61.24,3685.0,58.1778,58.2063,58.0828,58.1873,3685.0
2023-03-28 09:55:00,61.27,61.31,60.97,61.04,4753.0,58.2158,58.2538,57.9307,57.9973,4753.0
2023-03-28 10:00:00,61.03,61.04,60.95,60.95,9030.0,57.9878,57.9973,57.9117,57.9117,9030.0
2023-03-28 10:05:00,60.99,61.11,60.99,61.04,10348.0,57.9498,58.0638,57.9498,57.9973,10348.0
2023-03-28 10:10:00,61.06,61.1,61.05,61.1,7707.0,58.0163,58.0543,58.0068,58.0543,7707.0
2023-03-28 10:15:00,61.11,61.16,61.03,61.16,9661.0,58.0638,58.1113,57.9878,58.1113,9661.0
2023-03-28 10:20:00,61.16,61.16,60.97,60.97,7186.0,58.1113,58.1113,57.9307,57.9307,7186.0
2023-03-28 10:25:00,60.97,61.02,60.92,60.93,7726.0,57.9307,57.9783,57.8832,57.8927,7726.0
2023-03-28 10:30:00,60.94,60.94,60.68,60.69,7371.0,57.9022,57.9022,57.6552,57.6647,7371.0
2023-03-28 10:35:00,60.7,60.77,60.69,60.75,8410.0,57.6742,57.7407,57.6647,57.7217,8410.0
2023-03-28 10:40:00,60.77,60.8,60.72,60.79,14056.0,57.7407,57.7692,57.6932,57.7597,14056.0
2023-03-28 10:45:00,60.79,60.84,60.75,60.75,6834.0,57.7597,57.8072,57.7217,57.7217,6834.0
2023-03-28 10:50:00,60.78,60.8,60.75,60.79,3947.0,57.7502,57.7692,57.7217,57.7597,3947.0
2023-03-28 10:55:00,60.78,60.78,60.73,60.73,6806.0,57.7502,57.7502,57.7027,57.7027,6806.0
2023-03-28 11:00:00,60.73,60.88,60.71,60.86,5829.0,57.7027,57.8452,57.6837,57.8262,5829.0
2023-03-28 11:05:00,60.86,60.9,60.8,60.8,6974.0,57.8262,57.8642,57.7692,57.7692,6974.0
2023-03-28 11:10:00,60.78,60.84,60.76,60.84,4137.0,57.7502,57.8072,57.7312,57.8072,4137.0
2023-03-28 11:15:00,60.83,60.87,60.8,60.81,6029.0,57.7977,57.8357,57.7692,57.7787,6029.0
2023-03-28 11:20:00,60.81,60.82,60.76,60.82,7166.0,57.7787,57.7882,57.7312,57.7882,7166.0
2023-03-28 11:25:00,60.82,60.82,60.75,60.79,8506.0,57.7882,57.7882,57.7217,57.7597,8506.0
2023-03-28 11:30:00,60.79,60.85,60.79,60.82,6824.0,57.7597,57.8167,57.7597,57.7882,6824.0
2023-03-28 11:35:00,60.8,60.9,60.78,60.89,5743.0,57.7692,57.8642,57.7502,57.8547,5743.0
2023-03-28 11:40:00,60.89,60.9,60.82,60.82,5280.0,57.8547,57.8642,57.7882,57.7882,5280.0
2023-03-28 11:45:00,60.81,60.86,60.76,60.78,7505.0,57.7787,57.8262,57.7312,57.7502,7505.0
2023-03-28 11:50:00,60.8,60.84,60.78,60.8,6897.0,57.7692,57.8072,57.7502,57.7692,6897.0
2023-03-28 11:55:00,60.8,60.8,60.75,60.79,6986.0,57.7692,57.7692,57.7217,57.7597,6986.0
2023-03-28 12:00:00,60.81,60.81,60.77,60.79,3132.0,57.7787,57.7787,57.7407,57.7597,3132.0
2023-03-28 12:05:00,60.79,60.79,60.74,60.77,4244.0,57.7597,57.7597,57.7122,57.7407,4244.0
2023-03-28 12:10:00,60.77,60.82,60.74,60.78,8397.0,57.7407,57.7882,57.7122,57.7502,8397.0
2023-03-28 12:15:00,60.79,60.8,60.71,60.74,3824.0,57.7597,57.7692,57.6837,57.7122,3824.0
2023-03-28 12:20:00,60.75,60.79,60.74,60.77,9831.0,57.7217,57.7597,57.7122,57.7407,9831.0
2023-03-28 12:25:00,60.77,60.8,60.74,60.77,4722.0,57.7407,57.7692,57.7122,57.7407,4722.0
2023-03-28 12:30:00,60.75,60.78,60.72,60.78,3748.0,57.7217,57.7502,57.6932,57.7502,3748.0
2023-03-28 12:35:00,60.79,60.81,60.77,60.78,8770.0,57.7597,57.7787,57.7407,57.7502,8770.0
2023-03-28 12:40:00,60.78,60.85,60.76,60.83,4119.0,57.7502,57.8167,57.7312,57.7977,4119.0
2023-03-28 12:45:00,60.81,60.85,60.8,60.84,4343.0,57.7787,57.8167,57.7692,57.8072,4343.0
2023-03-28 12:50:00,60.83,60.83,60.79,60.8,4601.0,57.7977,57.7977,57.7597,57.7692,4601.0
2023-03-28 12:55:00,60.79,60.8,60.7,60.71,9012.0,57.7597,57.7692,57.6742,57.6837,9012.0
2023-03-28 13:00:00,60.72,60.74,60.66,60.67,5160.0,57.6932,57.7122,57.6362,57.6457,5160.0
2023-03-28 13:05:00,60.66,60.67,60.6,60.61,10051.0,57.6362,57.6457,57.5792,57.5887,10051.0
2023-03-28 13:10:00,60.62,60.63,60.53,60.57,6636.0,57.5982,57.6077,57.5127,57.5507,6636.0
2023-03-28 13:15:00,60.56,60.61,60.55,60.6,5190.0,57.5412,57.5887,57.5317,57.5792,5190.0
2023-03-28 13:20:00,60.59,60.6,60.55,60.55,3466.0,57.5697,57.5792,57.5317,57.5317,3466.0
2023-03-28 13:25:00,60.54,60.57,60.53,60.57,5813.0,57.5222,57.5507,57.5127,57.5507,5813.0
2023-03-28 13:30:00,60.56,60.59,60.43,60.44,10435.0,57.5412,57.5697,57.4177,57.4272,10435.0
2023-03-28 13:35:00,60.43,60.46,60.38,60.43,7912.0,57.4177,57.4462,57.3702,57.4177,7912.0
2023-03-28 13:40:00,60.44,60.44,60.36,60.36,7166.0,57.4272,57.4272,57.3512,57.3512,7166.0
2023-03-28 13:45:00,60.36,60.36,60.3,60.34,9694.0,57.3512,57.3512,57.2941,57.3322,9694.0
2023-03-28 13:50:00,60.35,60.37,60.32,60.34,6780.0,57.3417,57.3607,57.3131,57.3322,6780.0
2023-03-28 13:55:00,60.35,60.35,60.28,60.3,6715.0,57.3417,57.3417,57.2751,57.2941,6715.0
2023-03-28 14:00:00,60.29,60.4,60.29,60.38,6036.0,57.2846,57.3892,57.2846,57.3702,6036.0
2023-03-28 14:05:00,60.38,60.39,60.32,60.33,6603.0,57.3702,57.3797,57.3131,57.3227,6603.0
2023-03-28 14:10:00,60.33,60.37,60.32,60.37,6091.0,57.3227,57.3607,57.3131,57.3607,6091.0
2023-03-28 14:15:00,60.38,60.45,60.38,60.43,9096.0,57.3702,57.4367,57.3702,57.4177,9096.0
2023-03-28 14:20:00,60.42,60.47,60.42,60.43,4781.0,57.4082,57.4557,57.4082,57.4177,4781.0
2023-03-28 14:25:00,60.43,60.43,60.37,60.38,5004.0,57.4177,57.4177,57.3607,57.3702,5004.0
2023-03-28 14:30:00,60.37,60.37,60.33,60.33,7504.0,57.3607,57.3607,57.3227,57.3227,7504.0
2023-03-28 14:35:00,60.34,60.42,60.34,60.41,6337.0,57.3322,57.4082,57.3322,57.3987,6337.0
2023-03-28 14:40:00,60.4,60.43,60.37,60.43,5317.0,57.3892,57.4177,57.3607,57.4177,5317.0
2023-03-28 14:45:00,60.43,60.54,60.43,60.48,8724.0,57.4177,57.5222,57.4177,57.4652,8724.0
2023-03-28 14:50:00,60.47,60.51,60.46,60.51,7309.0,57.4557,57.4937,57.4462,57.4937,7309.0
2023-03-28 14:55:00,60.51,60.54,60.5,60.52,5734.0,57.4937,57.5222,57.4842,57.5032,5734.0
2023-03-28 15:00:00,60.54,60.64,60.54,60.63,6215.0,57.5222,57.6172,57.5222,57.6077,6215.0
2023-03-28 15:05:00,60.64,60.71,60.62,60.71,6522.0,57.6172,57.6837,57.5982,57.6837,6522.0
2023-03-28 15:10:00,60.71,60.72,60.64,60.67,12723.0,57.6837,57.6932,57.6172,57.6457,12723.0
2023-03-28 15:15:00,60.67,60.69,60.6,60.66,8108.0,57.6457,57.6647,57.5792,57.6362,8108.0
2023-03-28 15:20:00,60.66,60.68,60.63,60.65,11670.0,57.6362,57.6552,57.6077,57.6267,11670.0
2023-03-28 15:25:00,60.65,60.68,60.62,60.63,9885.0,57.6267,57.6552,57.5982,57.6077,9885.0
2023-03-28 15:30:00,60.64,60.71,60.6,60.7,11973.0,57.6172,57.6837,57.5792,57.6742,11973.0
2023-03-28 15:35:00,60.7,60.8,60.7,60.77,13035.0,57.6742,57.7692,57.6742,57.7407,13035.0
2023-03-28 15:40:00,60.77,60.77,60.72,60.76,9760.0,57.7407,57.7407,57.6932,57.7312,9760.0
2023-03-28 15:45:00,60.75,60.75,60.69,60.73,13987.0,57.7217,57.7217,57.6647,57.7027,13987.0
2023-03-28 15:50:00,60.74,60.8,60.71,60.79,35250.0,57.7122,57.7692,57.6837,57.7597,35250.0
2023-03-28 15:55:00,60.79,60.8,60.72,60.8,76359.0,57.7597,57.7692,57.6932,57.7692,76359.0
2023-03-29 09:30:00,61.66,61.74,61.4,61.44,29228.0,58.5864,58.6624,58.3393,58.3773,29228.0
2023-03-29 09:35:00,61.46,61.68,61.42,61.57,13014.0,58.3963,58.6054,58.3583,58.5008,13014.0
2023-03-29 09:40:00,61.6,61.94,61.6,61.87,6254.0,58.5293,58.8524,58.5293,58.7859,6254.0
2023-03-29 09:45:00,61.88,61.92,61.73,61.73,11402.0,58.7954,58.8334,58.6529,58.6529,11402.0
2023-03-29 09:50:00,61.73,61.87,61.7,61.7,4647.0,58.6529,58.7859,58.6244,58.6244,4647.0
2023-03-29 09:55:00,61.69,61.76,61.62,61.62,6319.0,58.6149,58.6814,58.5483,58.5483,6319.0
2023-03-29 10:00:00,61.62,61.62,61.5,61.57,9777.0,58.5483,58.5483,58.4343,58.5008,9777.0
2023-03-29 10:05:00,61.56,61.63,61.51,61.62,8792.0,58.4913,58.5578,58.4438,58.5483,8792.0
2023-03-29 10:10:00,61.62,61.62,61.5,61.52,8844.0,58.5483,58.5483,58.4343,58.4533,8844.0
2023-03-29 10:15:00,61.51,61.67,61.48,61.66,6750.0,58.4438,58.5959,58.4153,58.5864,6750.0
2023-03-29 10:20:00,61.65,61.76,61.62,61.74,6512.0,58.5769,58.6814,58.5483,58.6624,6512.0
2023-03-29 10:25:00,61.72,61.74,61.64,61.73,7373.0,58.6434,58.6624,58.5673,58.6529,7373.0
2023-03-29 10:30:00,61.74,61.82,61.73,61.79,5515.0,58.6624,58.7384,58.6529,58.7099,5515.0
2023-03-29 10:35:00,61.78,61.85,61.76,61.8,5640.0,58.7004,58.7669,58.6814,58.7194,5640.0
2023-03-29 10:40:00,61.78,61.81,61.73,61.76,6808.0,58.7004,58.7289,58.6529,58.6814,6808.0
2023-03-29 10:45:00,61.74,61.74,61.63,61.66,5270.0,58.6624,58.6624,58.5578,58.5864,5270.0
2023-03-29 10:50:00,61.68,61.7,61.64,61.68,5227.0,58.6054,58.6244,58.5673,58.6054,5227.0
2023-03-29 10:55:00,61.7,61.79,61.68,61.71,8688.0,58.6244,58.7099,58.6054,58.6339,8688.0
2023-03-29 11:00:00,61.72,61.82,61.7,61.79,4520.0,58.6434,58.7384,58.6244,58.7099,4520.0
2023-03-29 11:05:00,61.8,61.88,61.79,61.88,3200.0,58.7194,58.7954,58.7099,58.7954,3200.0
2023-03-29 11:10:00,61.89,61.91,61.87,61.87,3586.0,58.8049,58.8239,58.7859,58.7859,3586.0
2023-03-29 11:15:00,61.87,61.97,61.85,61.93,8897.0,58.7859,58.8809,58.7669,58.8429,8897.0
2023-03-29 11:20:00,61.93,62.05,61.93,62.02,10668.0,58.8429,58.9569,58.8429,58.9284,10668.0
2023-03-29 11:25:00,62.03,62.07,62.0,62.04,4729.0,58.9379,58.9759,58.9094,58.9474,4729.0
2023-03-29 11:30:00,62.05,62.11,62.03,62.09,6029.0,58.9569,59.0139,58.9379,58.9949,6029.0
2023-03-29 11:35:00,62.1,62.15,62.08,62.1,3300.0,59.0044,59.0519,58.9854,59.0044,3300.0
2023-03-29 11:40:00,62.08,62.09,62.06,62.06,4556.0,58.9854,58.9949,58.9664,58.9664,4556.0
2023-03-29 11:45:00,62.05,62.07,62.03,62.03,3656.0,58.9569,58.9759,58.9379,58.9379,3656.0
2023-03-29 11:50:00,62.05,62.05,61.97,62.01,4605.0,58.9569,58.9569,58.8809,58.9189,4605.0
2023-03-29 11:55:00,62.01,62.08,62.0,62.08,4343.0,58.9189,58.9854,58.9094,58.9854,4343.0
2023-03-29 12:00:00,62.07,62.09,62.03,62.05,4162.0,58.9759,58.9949,58.9379,58.9569,4162.0
2023-03-29 12:05:00,62.04,62.04,61.92,61.93,3304.0,58.9474,58.9474,58.8334,58.8429,3304.0
2023-03-29 12:10:00,61.94,61.98,61.91,61.98,4589.0,58.8524,58.8904,58.8239,58.8904,4589.0
2023-03-29 12:15:00,61.99,62.0,61.96,61.97,3322.0,58.8999,58.9094,58.8714,58.8809,3322.0
2023-03-29 12:20:00,61.99,62.03,61.99,62.02,3881.0,58.8999,58.9379,58.8999,58.9284,3881.0
2023-03-29 12:25:00,62.01,62.02,61.99,62.01,6027.0,58.9189,58.9284,58.8999,58.9189,6027.0
2023-03-29 12:30:00,62.01,62.04,62.0,62.01,3232.0,58.9189,58.9474,58.9094,58.9189,3232.0
2023-03-29 12:35:00,62.0,62.0,61.93,61.97,4622.0,58.9094,58.9094,58.8429,58.8809,4622.0
2023-03-29 12:40:00,61.95,61.95,61.89,61.9,4517.0,58.8619,58.8619,58.8049,58.8144,4517.0
2023-03-29 12:45:00,61.91,61.95,61.86,61.95,6188.0,58.8239,58.8619,58.7764,58.8619,6188.0
2023-03-29 12:50:00,61.96,61.98,61.94,61.94,3527.0,58.8714,58.8904,58.8524,58.8524,3527.0
2023-03-29 12:55:00,61.95,61.97,61.88,61.88,4485.0,58.8619,58.8809,58.7954,58.7954,4485.0
2023-03-29 13:00:00,61.87,61.9,61.86,61.89,4708.0,58.7859,58.8144,58.7764,58.8049,4708.0
2023-03-29 13:05:00,61.89,61.98,61.89,61.97,2890.0,58.8049,58.8904,58.8049,58.8809,2890.0
2023-03-29 13:10:00,61.96,61.98,61.95,61.96,3794.0,58.8714,58.8904,58.8619,58.8714,3794.0
2023-03-29 13:15:00,61.96,61.97,61.94,61.95,3343.0,58.8714,58.8809,58.8524,58.8619,3343.0
2023-03-29 13:20:00,61.95,61.96,61.92,61.94,4043.0,58.8619,58.8714,58.8334,58.8524,4043.0
2023-03-29 13:25:00,61.95,62.0,61.94,61.98,3363.0,58.8619,58.9094,58.8524,58.8904,3363.0
2023-03-29 13:30:00,61.98,62.0,61.9,61.91,3275.0,58.8904,58.9094,58.8144,58.8239,3275.0
2023-03-29 13:35:00,61.91,61.92,61.8,61.8,8395.0,58.8239,58.8334,58.7194,58.7194,8395.0
2023-03-29 13:40:00,61.8,61.89,61.79,61.88,4090.0,58.7194,58.8049,58.7099,58.7954,4090.0
2023-03-29 13:45:00,61.88,61.89,61.83,61.86,2910.0,58.7954,58.8049,58.7479,58.7764,2910.0
2023-03-29 13:50:00,61.84,61.89,61.84,61.85,5524.0,58.7574,58.8049,58.7574,58.7669,5524.0
2023-03-29 13:55:00,61.86,61.86,61.83,61.85,4935.0,58.7764,58.7764,58.7479,58.7669,4935.0
2023-03-29 14:00:00,61.86,61.87,61.8,61.82,4089.0,58.7764,58.7859,58.7194,58.7384,4089.0
2023-03-29 14:05:00,61.83,61.89,61.79,61.84,10379.0,58.7479,58.8049,58.7099,58.7574,10379.0
2023-03-29 14:10:00,61.85,61.87,61.81,61.87,4128.0,58.7669,58.7859,58.7289,58.7859,4128.0
2023-03-29 14:15:00,61.85,61.85,61.77,61.78,6864.0,58.7669,58.7669,58.6909,58.7004,6864.0
2023-03-29 14:20:00,61.78,61.84,61.75,61.83,4397.0,58.7004,58.7574,58.6719,58.7479,4397.0
2023-03-29 14:25:00,61.82,61.87,61.82,61.85,3481.0,58.7384,58.7859,58.7384,58.7669,3481.0
2023-03-29 14:30:00,61.85,61.88,61.85,61.88,5370.0,58.7669,58.7954,58.7669,58.7954,5370.0
2023-03-29 14:35:00,61.88,61.92,61.85,61.91,5757.0,58.7954,58.8334,58.7669,58.8239,5757.0
2023-03-29 14:40:00,61.91,61.92,61.9,61.92,4692.0,58.8239,58.8334,58.8144,58.8334,4692.0
2023-03-29 14:45:00,61.92,62.0,61.91,62.0,12952.0,58.8334,58.9094,58.8239,58.9094,12952.0
2023-03-29 14:50:00,62.01,62.06,61.97,62.06,9221.0,58.9189,58.9664,58.8809,58.9664,9221.0
2023-03-29 14:55:00,62.05,62.11,62.05,62.11,3979.0,58.9569,59.0139,58.9569,59.0139,3979.0
2023-03-29 15:00:00,62.11,62.12,62.03,62.06,12146.0,59.0139,59.0234,58.9379,58.9664,12146.0
2023-03-29 15:05:00,62.04,62.05,62.01,62.05,6035.0,58.9474,58.9569,58.9189,58.9569,6035.0
2023-03-29 15:10:00,62.03,62.1,62.01,62.1,6282.0,58.9379,59.0044,58.9189,59.0044,6282.0
2023-03-29 15:15:00,62.09,62.2,62.09,62.18,6151.0,58.9949,59.0994,58.9949,59.0804,6151.0
2023-03-29 15:20:00,62.18,62.21,62.17,62.19,5421.0,59.0804,59.1089,59.0709,59.0899,5421.0
2023-03-29 15:25:00,62.2,62.24,62.17,62.23,8089.0,59.0994,59.1374,59.0709,59.1279,8089.0
2023-03-29 15:30:00,62.22,62.25,62.22,62.22,9051.0,59.1184,59.1469,59.1184,59.1184,9051.0
2023-03-29 15:35:00,62.22,62.22,62.08,62.09,10747.0,59.1184,59.1184,58.9854,58.9949,10747.0
2023-03-29 15:40:00,62.09,62.13,62.06,62.12,14095.0,58.9949,59.0329,58.9664,59.0234,14095.0
2023-03-29 15:45:00,62.12,62.16,62.1,62.16,13485.0,59.0234,59.0614,59.0044,59.0614,13485.0
2023-03-29 15:50:00,62.15,62.15,61.99,62.04,38224.0,59.0519,59.0519,58.8999,58.9474,38224.0
2023-03-29 15:55:00,62.05,62.07,61.98,62.04,77982.0,58.9569,58.9759,58.8904,58.9474,77982.0
2023-03-30 09:30:00,62.48,62.57,62.45,62.56,16567.0,59.3655,59.451,59.337,59.4415,16567.0
2023-03-30 09:35:00,62.56,62.65,62.52,62.55,4483.0,59.4415,59.527,59.4035,59.432,4483.0
2023-03-30 09:40:00,62.55,62.62,62.52,62.58,2000.0,59.432,59.4985,59.4035,59.4605,2000.0
2023-03-30 09:45:00,62.56,62.71,62.56,62.71,6387.0,59.4415,59.584,59.4415,59.584,6387.0
2023-03-30 09:50:00,62.7,62.73,62.54,62.58,5545.0,59.5745,59.603,59.4225,59.4605,5545.0
2023-03-30 09:55:00,62.58,62.65,62.57,62.61,5414.0,59.4605,59.527,59.451,59.489,5414.0
2023-03-30 10:00:00,62.63,62.68,62.46,62.46,8255.0,59.508,59.5555,59.3465,59.3465,8255.0
2023-03-30 10:05:00,62.46,62.46,62.33,62.34,7775.0,59.3465,59.3465,59.223,59.2325,7775.0
2023-03-30 10:10:00,62.33,62.36,62.23,62.27,7439.0,59.223,59.2515,59.1279,59.1659,7439.0
2023-03-30 10:15:00,62.28,62.37,62.26,62.36,8993.0,59.1754,59.261,59.1564,59.2515,8993.0
2023-03-30 10:20:00,62.35,62.43,62.33,62.36,8030.0,59.242,59.318,59.223,59.2515,8030.0
2023-03-30 10:25:00,62.34,62.45,62.3,62.38,13803.0,59.2325,59.337,59.1944,59.2705,13803.0
2023-03-30 10:30:00,62.39,62.48,62.35,62.35,13905.0,59.28,59.3655,59.242,59.242,13905.0
2023-03-30 10:35:00,62.34,62.43,62.33,62.43,8189.0,59.2325,59.318,59.223,59.318,8189.0
2023-03-30 10:40:00,62.43,62.5,62.39,62.5,6920.0,59.318,59.3845,59.28,59.3845,6920.0
2023-03-30 10:45:00,62.53,62.58,62.52,62.52,7929.0,59.413,59.4605,59.4035,59.4035,7929.0
2023-03-30 10:50:00,62.52,62.57,62.49,62.57,5056.0,59.4035,59.451,59.375,59.451,5056.0
2023-03-30 10:55:00,62.57,62.67,62.55,62.61,5952.0,59.451,59.546,59.432,59.489,5952.0
2023-03-30 11:00:00,62.65,62.65,62.54,62.61,4600.0,59.527,59.527,59.4225,59.489,4600.0
2023-03-30 11:05:00,62.6,62.63,62.59,62.6,7123.0,59.4795,59.508,59.47,59.4795,7123.0
2023-03-30 11:10:00,62.6,62.64,62.48,62.48,12580.0,59.4795,59.5175,59.3655,59.3655,12580.0
2023-03-30 11:15:00,62.47,62.51,62.42,62.49,4803.0,59.356,59.394,59.3085,59.375,4803.0
2023-03-30 11:20:00,62.47,62.47,62.39,62.41,3056.0,59.356,59.356,59.28,59.299,3056.0
2023-03-30 11:25:00,62.41,62.43,62.38,62.38,3668.0,59.299,59.318,59.2705,59.2705,3668.0
2023-03-30 11:30:00,62.39,62.39,62.28,62.29,7335.0,59.28,59.28,59.1754,59.1849,7335.0
2023-03-30 11:35:00,62.29,62.33,62.29,62.31,3600.0,59.1849,59.223,59.1849,59.204,3600.0
2023-03-30 11:40:00,62.32,62.35,62.31,62.35,4156.0,59.2135,59.242,59.204,59.242,4156.0
2023-03-30 11:45:00,62.35,62.35,62.21,62.23,6033.0,59.242,59.242,59.1089,59.1279,6033.0
2023-03-30 11:50:00,62.23,62.24,62.22,62.24,2312.0,59.1279,59.1374,59.1184,59.1374,2312.0
2023-03-30 11:55:00,62.25,62.27,62.18,62.18,6875.0,59.1469,59.1659,59.0804,59.0804,6875.0
2023-03-30 12:00:00,62.19,62.19,62.11,62.18,4496.0,59.0899,59.0899,59.0139,59.0804,4496.0
2023-03-30 12:05:00,62.17,62.2,62.14,62.2,3023.0,59.0709,59.0994,59.0424,59.0994,3023.0
2023-03-30 12:10:00,62.2,62.2,62.18,62.19,5332.0,59.0994,59.0994,59.0804,59.0899,5332.0
2023-03-30 12:15:00,62.17,62.17,62.11,62.16,4853.0,59.0709,59.0709,59.0139,59.0614,4853.0
2023-03-30 12:20:00,62.15,62.16,62.13,62.14,3229.0,59.0519,59.0614,59.0329,59.0424,3229.0
2023-03-30 12:25:00,62.14,62.18,62.13,62.14,3586.0,59.0424,59.0804,59.0329,59.0424,3586.0
2023-03-30 12:30:00,62.13,62.14,62.09,62.11,4795.0,59.0329,59.0424,58.9949,59.0139,4795.0
2023-03-30 12:35:00,62.08,62.13,62.04,62.09,4762.0,58.9854,59.0329,58.9474,58.9949,4762.0
2023-03-30 12:40:00,62.1,62.14,62.07,62.07,3335.0,59.0044,59.0424,58.9759,58.9759,3335.0
2023-03-30 12:45:00,62.07,62.11,62.07,62.11,4292.0,58.9759,59.0139,58.9759,59.0139,4292.0
2023-03-30 12:50:00,62.1,62.15,62.1,62.15,3312.0,59.0044,59.0519,59.0044,59.0519,3312.0
2023-03-30 12:55:00,62.18,62.2,62.12,62.12,3460.0,59.0804,59.0994,59.0234,59.0234,3460.0
2023-03-30 13:00:00,62.11,62.19,62.1,62.18,3300.0,59.0139,59.0899,59.0044,59.0804,3300.0
2023-03-30 13:05:00,62.17,62.19,62.12,62.12,2840.0,59.0709,59.0899,59.0234,59.0234,2840.0
2023-03-30 13:10:00,62.12,62.15,62.1,62.13,3254.0,59.0234,59.0519,59.0044,59.0329,3254.0
2023-03-30 13:15:00,62.12,62.15,62.1,62.12,2933.0,59.0234,59.0519,59.0044,59.0234,2933.0
2023-03-30 13:20:00,62.13,62.16,62.07,62.08,5081.0,59.0329,59.0614,58.9759,58.9854,5081.0
2023-03-30 13:25:00,62.07,62.08,62.06,62.06,2079.0,58.9759,58.9854,58.9664,58.9664,2079.0
2023-03-30 13:30:00,62.07,62.07,61.96,62.02,5327.0,58.9759,58.9759,58.8714,58.9284,5327.0
2023-03-30 13:35:00,62.02,62.03,61.94,61.96,6350.0,58.9284,58.9379,58.8524,58.8714,6350.0
2023-03-30 13:40:00,61.95,61.96,61.93,61.94,3675.0,58.8619,58.8714,58.8429,58.8524,3675.0
2023-03-30 13:45:00,61.95,61.95,61.86,61.94,5111.0,58.8619,58.8619,58.7764,58.8524,5111.0
2023-03-30 13:50:00,61.96,62.04,61.96,62.01,3373.0,58.8714,58.9474,58.8714,58.9189,3373.0
2023-03-30 13:55:00,62.02,62.08,62.01,62.08,5071.0,58.9284,58.9854,58.9189,58.9854,5071.0
2023-03-30 14:00:00,62.06,62.12,62.06,62.11,2987.0,58.9664,59.0234,58.9664,59.0139,2987.0
2023-03-30 14:05:00,62.12,62.26,62.12,62.25,10461.0,59.0234,59.1564,59.0234,59.1469,10461.0
2023-03-30 14:10:00,62.25,62.36,62.25,62.36,6700.0,59.1469,59.2515,59.1469,59.2515,6700.0
2023-03-30 14:15:00,62.35,62.35,62.3,62.32,5264.0,59.242,59.242,59.1944,59.2135,5264.0
2023-03-30 14:20:00,62.33,62.37,62.33,62.35,4574.0,59.223,59.261,59.223,59.242,4574.0
2023-03-30 14:25:00,62.35,62.35,62.31,62.32,3100.0,59.242,59.242,59.204,59.2135,3100.0
2023-03-30 14:30:00,62.32,62.48,62.32,62.48,11713.0,59.2135,59.3655,59.2135,59.3655,11713.0
2023-03-30 14:35:00,62.48,62.52,62.37,62.45,19279.0,59.3655,59.4035,59.261,59.337,19279.0
2023-03-30 14:40:00,62.45,62.47,62.38,62.4,15722.0,59.337,59.356,59.2705,59.2895,15722.0
2023-03-30 14:45:00,62.39,62.43,62.39,62.43,9402.0,59.28,59.318,59.28,59.318,9402.0
2023-03-30 14:50:00,62.42,62.48,62.4,62.46,7024.0,59.3085,59.3655,59.2895,59.3465,7024.0
2023-03-30 14:55:00,62.47,62.49,62.47,62.49,5122.0,59.356,59.375,59.356,59.375,5122.0
2023-03-30 15:00:00,62.49,62.57,62.49,62.55,6357.0,59.375,59.451,59.375,59.432,6357.0
2023-03-30 15:05:00,62.54,62.54,62.45,62.48,6477.0,59.4225,59.4225,59.337,59.3655,6477.0
2023-03-30 15:10:00,62.48,62.52,62.47,62.52,10584.0,59.3655,59.4035,59.356,59.4035,10584.0
2023-03-30 15:15:00,62.51,62.51,62.47,62.49,9007.0,59.394,59.394,59.356,59.375,9007.0
2023-03-30 15:20:00,62.5,62.53,62.47,62.53,8356.0,59.3845,59.413,59.356,59.413,8356.0
2023-03-30 15:25:00,62.53,62.53,62.51,62.52,3761.0,59.413,59.413,59.394,59.4035,3761.0
2023-03-30 15:30:00,62.51,62.61,62.51,62.56,12423.0,59.394,59.489,59.394,59.4415,12423.0
2023-03-30 15:35:00,62.55,62.62,62.53,62.58,12165.0,59.432,59.4985,59.413,59.4605,12165.0
2023-03-30 15:40:00,62.58,62.58,62.54,62.55,10786.0,59.4605,59.4605,59.4225,59.432,10786.0
2023-03-30 15:45:00,62.56,62.58,62.52,62.54,13672.0,59.4415,59.4605,59.4035,59.4225,13672.0
2023-03-30 15:50:00,62.53,62.61,62.53,62.58,30021.0,59.413,59.489,59.413,59.4605,30021.0
2023-03-30 15:55:00,62.57,62.59,62.5,62.58,60980.0,59.451,59.47,59.3845,59.4605,60980.0
2023-03-31 09:30:00,62.7,62.88,62.63,62.82,19373.0,59.5745,59.7455,59.508,59.6885,19373.0
2023-03-31 09:35:00,62.84,62.95,62.84,62.93,1082.0,59.7075,59.812,59.7075,59.793,1082.0
2023-03-31 09:40:00,62.94,62.94,62.86,62.86,1937.0,59.8025,59.8025,59.7265,59.7265,1937.0
2023-03-31 09:45:00,62.89,62.95,62.86,62.92,5206.0,59.755,59.812,59.7265,59.7835,5206.0
2023-03-31 09:50:00,62.89,62.95,62.85,62.92,3384.0,59.755,59.812,59.717,59.7835,3384.0
2023-03-31 09:55:00,62.92,62.92,62.85,62.89,1900.0,59.7835,59.7835,59.717,59.755,1900.0
2023-03-31 10:00:00,62.91,62.94,62.87,62.9,4215.0,59.774,59.8025,59.736,59.7645,4215.0
2023-03-31 10:05:00,62.93,62.99,62.85,62.9,5854.0,59.793,59.8501,59.717,59.7645,5854.0
2023-03-31 10:10:00,62.91,62.97,62.88,62.91,4236.0,59.774,59.8311,59.7455,59.774,4236.0
2023-03-31 10:15:00,62.92,62.99,62.91,62.97,4246.0,59.7835,59.8501,59.774,59.8311,4246.0
2023-03-31 10:20:00,62.96,62.99,62.96,62.98,3208.0,59.8215,59.8501,59.8215,59.8406,3208.0
2023-03-31 10:25:00,62.98,63.18,62.98,63.12,15625.0,59.8406,60.0306,59.8406,59.9736,15625.0
2023-03-31 10:30:00,63.12,63.16,63.11,63.12,4488.0,59.9736,60.0116,59.9641,59.9736,4488.0
2023-03-31 10:35:00,63.13,63.17,63.06,63.07,4090.0,59.9831,60.0211,59.9166,59.9261,4090.0
2023-03-31 10:40:00,63.07,63.12,63.07,63.11,5870.0,59.9261,59.9736,59.9261,59.9641,5870.0
2023-03-31 10:45:00,63.11,63.15,63.1,63.14,5034.0,59.9641,60.0021,59.9546,59.9926,5034.0
2023-03-31 10:50:00,63.14,63.18,63.1,63.14,5957.0,59.9926,60.0306,59.9546,59.9926,5957.0
2023-03-31 10:55:00,63.14,63.25,63.13,63.23,4296.0,59.9926,60.0971,59.9831,60.0781,4296.0
2023-03-31 11:00:00,63.26,63.31,63.25,63.26,2992.0,60.1066,60.1541,60.0971,60.1066,2992.0
2023-03-31 11:05:00,63.25,63.27,63.21,63.26,2723.0,60.0971,60.1161,60.0591,60.1066,2723.0
2023-03-31 11:10:00,63.28,63.34,63.28,63.32,2705.0,60.1256,60.1826,60.1256,60.1636,2705.0
2023-03-31 11:15:00,63.34,63.37,63.31,63.36,1525.0,60.1826,60.2111,60.1541,60.2016,1525.0
2023-03-31 11:20:00,63.36,63.46,63.36,63.46,8268.0,60.2016,60.2966,60.2016,60.2966,8268.0
2023-03-31 11:25:00,63.47,63.54,63.47,63.5,6579.0,60.3061,60.3726,60.3061,60.3346,6579.0
2023-03-31 11:30:00,63.51,63.53,63.48,63.52,3173.0,60.3441,60.3631,60.3156,60.3536,3173.0
2023-03-31 11:35:00,63.53,63.53,63.43,63.45,7177.0,60.3631,60.3631,60.2681,60.2871,7177.0
2023-03-31 11:40:00,63.45,63.47,63.43,63.47,6555.0,60.2871,60.3061,60.2681,60.3061,6555.0
2023-03-31 11:45:00,63.48,63.49,63.38,63.42,18479.0,60.3156,60.3251,60.2206,60.2586,18479.0
2023-03-31 11:50:00,63.42,63.48,63.42,63.44,13697.0,60.2586,60.3156,60.2586,60.2776,13697.0
2023-03-31 11:55:00,63.44,63.44,63.39,63.41,8304.0,60.2776,60.2776,60.2301,60.2491,8304.0
2023-03-31 12:00:00,63.4,63.46,63.4,63.45,8342.0,60.2396,60.2966,60.2396,60.2871,8342.0
2023-03-31 12:05:00,63.45,63.49,63.42,63.48,23826.0,60.2871,60.3251,60.2586,60.3156,23826.0
2023-03-31 12:10:00,63.5,63.55,63.49,63.55,9561.0,60.3346,60.3821,60.3251,60.3821,9561.0
2023-03-31 12:15:00,63.54,63.54,63.5,63.54,4896.0,60.3726,60.3726,60.3346,60.3726,4896.0
2023-03-31 12:20:00,63.53,63.58,63.52,63.55,11568.0,60.3631,60.4106,60.3536,60.3821,11568.0
2023-03-31 12:25:00,63.55,63.58,63.51,63.53,14567.0,60.3821,60.4106,60.3441,60.3631,14567.0
2023-03-31 12:30:00,63.53,63.59,63.53,63.55,18178.0,60.3631,60.4201,60.3631,60.3821,18178.0
2023-03-31 12:35:00,63.55,63.57,63.48,63.48,8306.0,60.3821,60.4011,60.3156,60.3156,8306.0
2023-03-31 12:40:00,63.48,63.54,63.45,63.45,9245.0,60.3156,60.3726,60.2871,60.2871,9245.0
2023-03-31 12:45:00,63.45,63.58,63.42,63.58,15380.0,60.2871,60.4106,60.2586,60.4106,15380.0
2023-03-31 12:50:00,63.6,63.61,63.56,63.56,1611.0,60.4296,60.4391,60.3916,60.3916,1611.0
2023-03-31 12:55:00,63.57,63.57,63.51,63.54,2782.0,60.4011,60.4011,60.3441,60.3726,2782.0
2023-03-31 13:00:00,63.54,63.54,63.47,63.52,4467.0,60.3726,60.3726,60.3061,60.3536,4467.0
2023-03-31 13:05:00,63.5,63.54,63.49,63.53,2427.0,60.3346,60.3726,60.3251,60.3631,2427.0
2023-03-31 13:10:00,63.52,63.52,63.47,63.49,2345.0,60.3536,60.3536,60.3061,60.3251,2345.0
2023-03-31 13:15:00,63.49,63.51,63.44,63.45,3614.0,60.3251,60.3441,60.2776,60.2871,3614.0
2023-03-31 13:20:00,63.46,63.46,63.42,63.43,1588.0,60.2966,60.2966,60.2586,60.2681,1588.0
2023-03-31 13:25:00,63.42,63.45,63.42,63.43,3219.0,60.2586,60.2871,60.2586,60.2681,3219.0
2023-03-31 13:30:00,63.43,63.43,63.34,63.35,3101.0,60.2681,60.2681,60.1826,60.1921,3101.0
2023-03-31 13:35:00,63.33,63.36,63.32,63.35,2300.0,60.1731,60.2016,60.1636,60.1921,2300.0
2023-03-31 13:40:00,63.35,63.39,63.35,63.36,5427.0,60.1921,60.2301,60.1921,60.2016,5427.0
2023-03-31 13:45:00,63.36,63.36,63.34,63.34,2287.0,60.2016,60.2016,60.1826,60.1826,2287.0
2023-03-31 13:50:00,63.34,63.34,63.29,63.31,1624.0,60.1826,60.1826,60.1351,60.1541,1624.0
2023-03-31 13:55:00,63.3,63.36,63.29,63.35,4708.0,60.1446,60.2016,60.1351,60.1921,4708.0
2023-03-31 14:00:00,63.38,63.38,63.35,63.35,2052.0,60.2206,60.2206,60.1921,60.1921,2052.0
2023-03-31 14:05:00,63.36,63.37,63.34,63.37,1900.0,60.2016,60.2111,60.1826,60.2111,1900.0
2023-03-31 14:10:00,63.37,63.37,63.34,63.34,2966.0,60.2111,60.2111,60.1826,60.1826,2966.0
2023-03-31 14:15:00,63.34,63.34,63.27,63.28,5169.0,60.1826,60.1826,60.1161,60.1256,5169.0
2023-03-31 14:20:00,63.29,63.32,63.29,63.31,3000.0,60.1351,60.1636,60.1351,60.1541,3000.0
2023-03-31 14:25:00,63.3,63.32,63.24,63.31,7988.0,60.1446,60.1636,60.0876,60.1541,7988.0
2023-03-31 14:30:00,63.31,63.38,63.3,63.37,5167.0,60.1541,60.2206,60.1446,60.2111,5167.0
2023-03-31 14:35:00,63.37,63.39,63.35,63.37,5461.0,60.2111,60.2301,60.1921,60.2111,5461.0
2023-03-31 14:40:00,63.37,63.41,63.36,63.39,5242.0,60.2111,60.2491,60.2016,60.2301,5242.0
2023-03-31 14:45:00,63.39,63.4,63.36,63.39,3210.0,60.2301,60.2396,60.2016,60.2301,3210.0
2023-03-31 14:50:00,63.38,63.4,63.37,63.39,5409.0,60.2206,60.2396,60.2111,60.2301,5409.0
2023-03-31 14:55:00,63.38,63.39,63.36,63.39,4041.0,60.2206,60.2301,60.2016,60.2301,4041.0
2023-03-31 15:00:00,63.39,63.55,63.39,63.53,8065.0,60.2301,60.3821,60.2301,60.3631,8065.0
2023-03-31 15:05:00,63.53,63.53,63.46,63.5,5873.0,60.3631,60.3631,60.2966,60.3346,5873.0
2023-03-31 15:10:00,63.5,63.55,63.47,63.53,5200.0,60.3346,60.3821,60.3061,60.3631,5200.0
2023-03-31 15:15:00,63.54,63.61,63.54,63.61,8839.0,60.3726,60.4391,60.3726,60.4391,8839.0
2023-03-31 15:20:00,63.62,63.72,63.62,63.72,9882.0,60.4486,60.5437,60.4486,60.5437,9882.0
2023-03-31 15:25:00,63.7,63.78,63.7,63.78,5376.0,60.5247,60.6007,60.5247,60.6007,5376.0
2023-03-31 15:30:00,63.76,63.82,63.7,63.74,13942.0,60.5817,60.6387,60.5247,60.5627,13942.0
2023-03-31 15:35:00,63.74,63.74,63.61,63.61,10514.0,60.5627,60.5627,60.4391,60.4391,10514.0
2023-03-31 15:40:00,63.6,63.6,63.54,63.56,18868.0,60.4296,60.4296,60.3726,60.3916,18868.0
2023-03-31 15:45:00,63.53,63.63,63.53,63.59,8375.0,60.3631,60.4582,60.3631,60.4201,8375.0
2023-03-31 15:50:00,63.59,63.75,63.56,63.74,39214.0,60.4201,60.5722,60.3916,60.5627,39214.0
2023-03-31 15:55:00,63.74,63.91,63.74,63.83,79966.0,60.5627,60.7242,60.5627,60.6482,79966.0
2023-04-03 09:30:00,63.74,63.89,63.74,63.83,13800.0,60.5627,60.7052,60.5627,60.6482,13800.0
2023-04-03 09:35:00,63.87,64.08,63.87,63.99,3896.0,60.6862,60.8857,60.6862,60.8002,3896.0
2023-04-03 09:40:00,64.0,64.0,63.91,63.91,3584.0,60.8097,60.8097,60.7242,60.7242,3584.0
2023-04-03 09:45:00,63.9,64.21,63.89,64.17,6380.0,60.7147,61.0092,60.7052,60.9712,6380.0
2023-04-03 09:50:00,64.17,64.2,64.1,64.19,4600.0,60.9712,60.9997,60.9047,60.9902,4600.0
2023-04-03 09:55:00,64.15,64.16,64.09,64.13,4185.0,60.9522,60.9617,60.8952,60.9332,4185.0
2023-04-03 10:00:00,64.13,64.17,64.08,64.14,6195.0,60.9332,60.9712,60.8857,60.9427,6195.0
2023-04-03 10:05:00,64.14,64.16,64.03,64.16,4812.0,60.9427,60.9617,60.8382,60.9617,4812.0
2023-04-03 10:10:00,64.13,64.19,64.06,64.08,5659.0,60.9332,60.9902,60.8667,60.8857,5659.0
2023-04-03 10:15:00,64.09,64.16,64.05,64.09,5678.0,60.8952,60.9617,60.8572,60.8952,5678.0
2023-04-03 10:20:00,64.09,64.2,64.08,64.18,8984.0,60.8952,60.9997,60.8857,60.9807,8984.0
2023-04-03 10:25:00,64.19,64.2,64.03,64.05,5374.0,60.9902,60.9997,60.8382,60.8572,5374.0
2023-04-03 10:30:00,64.05,64.11,64.01,64.11,9942.0,60.8572,60.9142,60.8192,60.9142,9942.0
2023-04-03 10:35:00,64.12,64.14,63.98,63.98,10685.0,60.9237,60.9427,60.7907,60.7907,10685.0
2023-04-03 10:40:00,63.99,64.02,63.88,63.89,8963.0,60.8002,60.8287,60.6957,60.7052,8963.0
2023-04-03 10:45:00,63.89,63.93,63.76,63.78,8442.0,60.7052,60.7432,60.5817,60.6007,8442.0
2023-04-03 10:50:00,63.78,63.79,63.7,63.79,13303.0,60.6007,60.6102,60.5247,60.6102,13303.0
2023-04-03 10:55:00,63.79,63.8,63.61,63.65,7923.0,60.6102,60.6197,60.4391,60.4772,7923.0
2023-04-03 11:00:00,63.67,63.7,63.65,63.7,5024.0,60.4962,60.5247,60.4772,60.5247,5024.0
2023-04-03 11:05:00,63.71,63.72,63.63,63.63,7611.0,60.5342,60.5437,60.4582,60.4582,7611.0
2023-04-03 11:10:00,63.63,63.64,63.56,63.56,4741.0,60.4582,60.4677,60.3916,60.3916,4741.0
2023-04-03 11:15:00,63.55,63.71,63.54,63.71,4480.0,60.3821,60.5342,60.3726,60.5342,4480.0
2023-04-03 11:20:00,63.71,63.71,63.63,63.63,6290.0,60.5342,60.5342,60.4582,60.4582,6290.0
2023-04-03 11:25:00,63.61,63.63,63.57,63.6,6115.0,60.4391,60.4582,60.4011,60.4296,6115.0
2023-04-03 11:30:00,63.59,63.64,63.58,63.64,4533.0,60.4201,60.4677,60.4106,60.4677,4533.0
2023-04-03 11:35:00,63.65,63.67,63.56,63.57,6931.0,60.4772,60.4962,60.3916,60.4011,6931.0
2023-04-03 11:40:00,63.58,63.58,63.53,63.57,6222.0,60.4106,60.4106,60.3631,60.4011,6222.0
2023-04-03 11:45:00,63.56,63.57,63.51,63.57,7278.0,60.3916,60.4011,60.3441,60.4011,7278.0
2023-04-03 11:50:00,63.56,63.56,63.49,63.54,4129.0,60.3916,60.3916,60.3251,60.3726,4129.0
2023-04-03 11:55:00,63.55,63.64,63.55,63.64,4965.0,60.3821,60.4677,60.3821,60.4677,4965.0
2023-04-03 12:00:00,63.65,63.77,63.64,63.75,9512.0,60.4772,60.5912,60.4677,60.5722,9512.0
2023-04-03 12:05:00,63.75,63.76,63.66,63.68,7063.0,60.5722,60.5817,60.4867,60.5057,7063.0
2023-04-03 12:10:00,63.67,63.71,63.63,63.69,4326.0,60.4962,60.5342,60.4582,60.5152,4326.0
2023-04-03 12:15:00,63.71,63.73,63.69,63.71,4625.0,60.5342,60.5532,60.5152,60.5342,4625.0
2023-04-03 12:20:00,63.7,63.74,63.64,63.74,15545.0,60.5247,60.5627,60.4677,60.5627,15545.0
2023-04-03 12:25:00,63.76,63.79,63.74,63.74,3201.0,60.5817,60.6102,60.5627,60.5627,3201.0
2023-04-03 12:30:00,63.74,63.79,63.71,63.79,4813.0,60.5627,60.6102,60.5342,60.6102,4813.0
2023-04-03 12:35:00,63.8,63.81,63.75,63.78,4300.0,60.6197,60.6292,60.5722,60.6007,4300.0
2023-04-03 12:40:00,63.79,63.81,63.75,63.75,4163.0,60.6102,60.6292,60.5722,60.5722,4163.0
2023-04-03 12:45:00,63.73,63.77,63.73,63.76,6644.0,60.5532,60.5912,60.5532,60.5817,6644.0
2023-04-03 12:50:00,63.75,63.83,63.75,63.79,5230.0,60.5722,60.6482,60.5722,60.6102,5230.0
2023-04-03 12:55:00,63.81,63.82,63.78,63.79,4471.0,60.6292,60.6387,60.6007,60.6102,4471.0
2023-04-03 13:00:00,63.78,63.78,63.65,63.68,7865.0,60.6007,60.6007,60.4772,60.5057,7865.0
2023-04-03 13:05:00,63.7,63.77,63.68,63.77,4076.0,60.5247,60.5912,60.5057,60.5912,4076.0
2023-04-03 13:10:00,63.78,63.86,63.78,63.84,4211.0,60.6007,60.6767,60.6007,60.6577,4211.0
2023-04-03 13:15:00,63.84,63.85,63.8,63.85,3824.0,60.6577,60.6672,60.6197,60.6672,3824.0
2023-04-03 13:20:00,63.85,63.86,63.82,63.84,4175.0,60.6672,60.6767,60.6387,60.6577,4175.0
2023-04-03 13:25:00,63.86,63.86,63.82,63.82,5297.0,60.6767,60.6767,60.6387,60.6387,5297.0
2023-04-03 13:30:00,63.83,63.84,63.78,63.84,5463.0,60.6482,60.6577,60.6007,60.6577,5463.0
2023-04-03 13:35:00,63.82,63.86,63.79,63.8,6463.0,60.6387,60.6767,60.6102,60.6197,6463.0
2023-04-03 13:40:00,63.8,63.8,63.73,63.75,4942.0,60.6197,60.6197,60.5532,60.5722,4942.0
2023-04-03 13:45:00,63.75,63.78,63.74,63.77,4172.0,60.5722,60.6007,60.5627,60.5912,4172.0
2023-04-03 13:50:00,63.79,63.84,63.79,63.81,3840.0,60.6102,60.6577,60.6102,60.6292,3840.0
2023-04-03 13:55:00,63.82,63.9,63.81,63.88,5674.0,60.6387,60.7147,60.6292,60.6957,5674.0
2023-04-03 14:00:00,63.89,63.94,63.88,63.94,6465.0,60.7052,60.7527,60.6957,60.7527,6465.0
2023-04-03 14:05:00,63.94,64.01,63.93,63.95,11565.0,60.7527,60.8192,60.7432,60.7622,11565.0
2023-04-03 14:10:00,63.93,64.0,63.91,63.95,11307.0,60.7432,60.8097,60.7242,60.7622,11307.0
2023-04-03 14:15:00,63.96,63.99,63.96,63.96,12262.0,60.7717,60.8002,60.7717,60.7717,12262.0
2023-04-03 14:20:00,63.96,63.96,63.8,63.91,13131.0,60.7717,60.7717,60.6197,60.7242,13131.0
2023-04-03 14:25:00,63.91,63.97,63.91,63.96,7153.0,60.7242,60.7812,60.7242,60.7717,7153.0
2023-04-03 14:30:00,63.96,64.08,63.94,64.06,11746.0,60.7717,60.8857,60.7527,60.8667,11746.0
2023-04-03 14:35:00,64.06,64.23,64.06,64.23,15651.0,60.8667,61.0282,60.8667,61.0282,15651.0
2023-04-03 14:40:00,64.24,64.25,64.19,64.21,16723.0,61.0377,61.0472,60.9902,61.0092,16723.0
2023-04-03 14:45:00,64.22,64.25,64.18,64.23,12425.0,61.0187,61.0472,60.9807,61.0282,12425.0
2023-04-03 14:50:00,64.24,64.33,64.24,64.31,17170.0,61.0377,61.1233,61.0377,61.1043,17170.0
2023-04-03 14:55:00,64.32,64.33,64.24,64.3,21876.0,61.1138,61.1233,61.0377,61.0948,21876.0
2023-04-03 15:00:00,64.3,64.37,64.29,64.3,14952.0,61.0948,61.1613,61.0853,61.0948,14952.0
2023-04-03 15:05:00,64.31,64.36,64.3,64.34,12662.0,61.1043,61.1518,61.0948,61.1328,12662.0
2023-04-03 15:10:00,64.33,64.35,64.28,64.29,14242.0,61.1233,61.1423,61.0757,61.0853,14242.0
2023-04-03 15:15:00,64.28,64.3,64.25,64.26,12932.0,61.0757,61.0948,61.0472,61.0567,12932.0
2023-04-03 15:20:00,64.26,64.29,64.25,64.28,18505.0,61.0567,61.0853,61.0472,61.0757,18505.0
2023-04-03 15:25:00,64.28,64.36,64.28,64.3,16238.0,61.0757,61.1518,61.0757,61.0948,16238.0
2023-04-03 15:30:00,64.3,64.39,64.3,64.36,16459.0,61.0948,61.1803,61.0948,61.1518,16459.0
2023-04-03 15:35:00,64.37,64.44,64.37,64.4,18963.0,61.1613,61.2278,61.1613,61.1898,18963.0
2023-04-03 15:40:00,64.39,64.4,64.33,64.37,19864.0,61.1803,61.1898,61.1233,61.1613,19864.0
2023-04-03 15:45:00,64.36,64.39,64.28,64.31,25667.0,61.1518,61.1803,61.0757,61.1043,25667.0
2023-04-03 15:50:00,64.3,64.31,64.16,64.17,42888.0,61.0948,61.1043,60.9617,60.9712,42888.0
2023-04-03 15:55:00,64.17,64.25,64.16,64.18,96998.0,60.9712,61.0472,60.9617,60.9807,96998.0
2023-04-04 09:30:00,64.27,64.37,64.2,64.25,18303.0,61.0662,61.1613,60.9997,61.0472,18303.0
2023-04-04 09:35:00,64.2,64.24,64.08,64.14,6443.0,60.9997,61.0377,60.8857,60.9427,6443.0
2023-04-04 09:40:00,64.09,64.16,63.93,63.96,9317.0,60.8952,60.9617,60.7432,60.7717,9317.0
2023-04-04 09:45:00,63.93,64.09,63.85,64.08,5432.0,60.7432,60.8952,60.6672,60.8857,5432.0
2023-04-04 09:50:00,64.1,64.14,64.06,64.07,5458.0,60.9047,60.9427,60.8667,60.8762,5458.0
2023-04-04 09:55:00,64.06,64.06,63.94,63.94,8308.0,60.8667,60.8667,60.7527,60.7527,8308.0
2023-04-04 10:00:00,63.99,64.14,63.96,64.09,9959.0,60.8002,60.9427,60.7717,60.8952,9959.0
2023-04-04 10:05:00,64.09,64.11,63.91,63.92,5250.0,60.8952,60.9142,60.7242,60.7337,5250.0
2023-04-04 10:10:00,63.92,64.07,63.89,63.98,8016.0,60.7337,60.8762,60.7052,60.7907,8016.0
2023-04-04 10:15:00,63.96,63.98,63.66,63.69,9848.0,60.7717,60.7907,60.4867,60.5152,9848.0
2023-04-04 10:20:00,63.71,63.73,63.56,63.57,4641.0,60.5342,60.5532,60.3916,60.4011,4641.0
2023-04-04 10:25:00,63.58,63.71,63.58,63.62,5079.0,60.4106,60.5342,60.4106,60.4486,5079.0
2023-04-04 10:30:00,63.64,63.8,63.63,63.76,6237.0,60.4677,60.6197,60.4582,60.5817,6237.0
2023-04-04 10:35:00,63.76,63.82,63.65,63.65,5981.0,60.5817,60.6387,60.4772,60.4772,5981.0
2023-04-04 10:40:00,63.6,63.6,63.42,63.45,6668.0,60.4296,60.4296,60.2586,60.2871,6668.0
2023-04-04 10:45:00,63.44,63.45,63.36,63.36,8558.0,60.2776,60.2871,60.2016,60.2016,8558.0
2023-04-04 10:50:00,63.37,63.38,63.32,63.36,5384.0,60.2111,60.2206,60.1636,60.2016,5384.0
2023-04-04 10:55:00,63.4,63.43,63.31,63.34,5441.0,60.2396,60.2681,60.1541,60.1826,5441.0
2023-04-04 11:00:00,63.31,63.31,63.15,63.26,12181.0,60.1541,60.1541,60.0021,60.1066,12181.0
2023-04-04 11:05:00,63.27,63.28,63.13,63.14,4642.0,60.1161,60.1256,59.9831,59.9926,4642.0
2023-04-04 11:10:00,63.13,63.18,63.09,63.15,4735.0,59.9831,60.0306,59.9451,60.0021,4735.0
2023-04-04 11:15:00,63.13,63.13,62.98,63.08,6012.0,59.9831,59.9831,59.8406,59.9356,6012.0
2023-04-04 11:20:00,63.09,63.17,63.07,63.14,4917.0,59.9451,60.0211,59.9261,59.9926,4917.0
2023-04-04 11:25:00,63.15,63.15,63.05,63.11,7305.0,60.0021,60.0021,59.9071,59.9641,7305.0
2023-04-04 11:30:00,63.12,63.24,63.11,63.17,7673.0,59.9736,60.0876,59.9641,60.0211,7673.0
2023-04-04 11:35:00,63.18,63.22,63.16,63.2,3114.0,60.0306,60.0686,60.0116,60.0496,3114.0
2023-04-04 11:40:00,63.2,63.28,63.16,63.28,6388.0,60.0496,60.1256,60.0116,60.1256,6388.0
2023-04-04 11:45:00,63.28,63.36,63.28,63.33,7076.0,60.1256,60.2016,60.1256,60.1731,7076.0
2023-04-04 11:50:00,63.32,63.33,63.26,63.32,4183.0,60.1636,60.1731,60.1066,60.1636,4183.0
2023-04-04 11:55:00,63.31,63.32,63.23,63.23,4632.0,60.1541,60.1636,60.0781,60.0781,4632.0
2023-04-04 12:00:00,63.25,63.33,63.25,63.29,3059.0,60.0971,60.1731,60.0971,60.1351,3059.0
2023-04-04 12:05:00,63.27,63.28,63.12,63.16,5589.0,60.1161,60.1256,59.9736,60.0116,5589.0
2023-04-04 12:10:00,63.17,63.27,63.17,63.24,8526.0,60.0211,60.1161,60.0211,60.0876,8526.0
2023-04-04 12:15:00,63.24,63.24,63.18,63.18,2307.0,60.0876,60.0876,60.0306,60.0306,2307.0
2023-04-04 12:20:00,63.17,63.26,63.13,63.26,3399.0,60.0211,60.1066,59.9831,60.1066,3399.0
2023-04-04 12:25:00,63.29,63.35,63.28,63.31,3261.0,60.1351,60.1921,60.1256,60.1541,3261.0
2023-04-04 12:30:00,63.31,63.32,63.27,63.27,2764.0,60.1541,60.1636,60.1161,60.1161,2764.0
2023-04-04 12:35:00,63.29,63.3,63.16,63.18,5650.0,60.1351,60.1446,60.0116,60.0306,5650.0
2023-04-04 12:40:00,63.19,63.3,63.19,63.3,3747.0,60.0401,60.1446,60.0401,60.1446,3747.0
2023-04-04 12:45:00,63.3,63.31,63.24,63.24,2000.0,60.1446,60.1541,60.0876,60.0876,2000.0
2023-04-04 12:50:00,63.24,63.26,63.19,63.2,3398.0,60.0876,60.1066,60.0401,60.0496,3398.0
2023-04-04 12:55:00,63.19,63.25,63.19,63.24,3337.0,60.0401,60.0971,60.0401,60.0876,3337.0
2023-04-04 13:00:00,63.23,63.27,63.19,63.27,6036.0,60.0781,60.1161,60.0401,60.1161,6036.0
2023-04-04 13:05:00,63.27,63.32,63.27,63.29,1487.0,60.1161,60.1636,60.1161,60.1351,1487.0
2023-04-04 13:10:00,63.28,63.29,63.24,63.28,3635.0,60.1256,60.1351,60.0876,60.1256,3635.0
2023-04-04 13:15:00,63.29,63.36,63.29,63.35,2930.0,60.1351,60.2016,60.1351,60.1921,2930.0
2023-04-04 13:20:00,63.34,63.36,63.33,63.36,3299.0,60.1826,60.2016,60.1731,60.2016,3299.0
2023-04-04 13:25:00,63.36,63.36,63.34,63.35,3117.0,60.2016,60.2016,60.1826,60.1921,3117.0
2023-04-04 13:30:00,63.35,63.39,63.31,63.33,6815.0,60.1921,60.2301,60.1541,60.1731,6815.0
2023-04-04 13:35:00,63.32,63.37,63.31,63.37,3585.0,60.1636,60.2111,60.1541,60.2111,3585.0
2023-04-04 13:40:00,63.37,63.37,63.26,63.27,2967.0,60.2111,60.2111,60.1066,60.1161,2967.0
2023-04-04 13:45:00,63.26,63.26,63.2,63.25,5287.0,60.1066,60.1066,60.0496,60.0971,5287.0
2023-04-04 13:50:00,63.25,63.28,63.23,63.25,5554.0,60.0971,60.1256,60.0781,60.0971,5554.0
2023-04-04 13:55:00,63.26,63.3,63.25,63.26,2909.0,60.1066,60.1446,60.0971,60.1066,2909.0
2023-04-04 14:00:00,63.25,63.28,63.23,63.25,5635.0,60.0971,60.1256,60.0781,60.0971,5635.0
2023-04-04 14:05:00,63.25,63.29,63.22,63.25,27535.0,60.0971,60.1351,60.0686,60.0971,27535.0
2023-04-04 14:10:00,63.25,63.33,63.24,63.33,17355.0,60.0971,60.1731,60.0876,60.1731,17355.0
2023-04-04 14:15:00,63.34,63.34,63.23,63.26,11507.0,60.1826,60.1826,60.0781,60.1066,11507.0
2023-04-04 14:20:00,63.26,63.29,63.22,63.24,8323.0,60.1066,60.1351,60.0686,60.0876,8323.0
2023-04-04 14:25:00,63.25,63.26,63.21,63.24,47298.0,60.0971,60.1066,60.0591,60.0876,47298.0
2023-04-04 14:30:00,63.23,63.26,63.2,63.23,31856.0,60.0781,60.1066,60.0496,60.0781,31856.0
2023-04-04 14:35:00,63.23,63.41,63.22,63.37,40802.0,60.0781,60.2491,60.0686,60.2111,40802.0
2023-04-04 14:40:00,63.39,63.39,63.25,63.27,16834.0,60.2301,60.2301,60.0971,60.1161,16834.0
2023-04-04 14:45:00,63.26,63.31,63.23,63.26,12858.0,60.1066,60.1541,60.0781,60.1066,12858.0
2023-04-04 14:50:00,63.27,63.28,63.22,63.23,47168.0,60.1161,60.1256,60.0686,60.0781,47168.0
2023-04-04 14:55:00,63.23,63.24,62.98,63.07,67897.0,60.0781,60.0876,59.8406,59.9261,67897.0
2023-04-04 15:00:00,63.07,63.19,62.99,63.06,59735.0,59.9261,60.0401,59.8501,59.9166,59735.0
2023-04-04 15:05:00,63.07,63.11,63.0,63.03,15090.0,59.9261,59.9641,59.8596,59.8881,15090.0
2023-04-04 15:10:00,63.04,63.06,62.97,63.01,17282.0,59.8976,59.9166,59.8311,59.8691,17282.0
2023-04-04 15:15:00,63.01,63.03,62.92,62.92,27402.0,59.8691,59.8881,59.7835,59.7835,27402.0
2023-04-04 15:20:00,62.92,63.03,62.9,62.96,154235.0,59.7835,59.8881,59.7645,59.8215,154235.0
2023-04-04 15:25:00,62.95,62.99,62.78,62.78,30614.0,59.812,59.8501,59.6505,59.6505,30614.0
2023-04-04 15:30:00,62.77,62.9,62.76,62.82,57915.0,59.641,59.7645,59.6315,59.6885,57915.0
2023-04-04 15:35:00,62.83,63.07,62.83,63.04,30286.0,59.698,59.9261,59.698,59.8976,30286.0
2023-04-04 15:40:00,63.05,63.06,62.91,62.91,20915.0,59.9071,59.9166,59.774,59.774,20915.0
2023-04-04 15:45:00,62.91,63.0,62.9,62.98,15774.0,59.774,59.8596,59.7645,59.8406,15774.0
2023-04-04 15:50:00,62.98,63.19,62.98,63.15,38783.0,59.8406,60.0401,59.8406,60.0021,38783.0
2023-04-04 15:55:00,63.16,63.21,63.05,63.2,75237.0,60.0116,60.0591,59.9071,60.0496,75237.0
2023-04-05 09:30:00,62.51,62.67,62.06,62.14,26819.0,59.8668,60.02,59.4358,59.5124,26819.0
2023-04-05 09:35:00,62.19,62.33,62.17,62.31,3412.0,59.5603,59.6944,59.5412,59.6752,3412.0
2023-04-05 09:40:00,62.26,62.43,62.23,62.36,4373.0,59.6274,59.7902,59.5986,59.7231,4373.0
2023-04-05 09:45:00,62.37,62.51,62.36,62.5,11057.0,59.7327,59.8668,59.7231,59.8572,11057.0
2023-04-05 09:50:00,62.51,62.61,62.42,62.61,6607.0,59.8668,59.9626,59.7806,59.9626,6607.0
2023-04-05 09:55:00,62.63,62.78,62.63,62.78,8836.0,59.9817,60.1254,59.9817,60.1254,8836.0
2023-04-05 10:00:00,62.79,62.82,62.68,62.7,13668.0,60.1349,60.1637,60.0296,60.0488,13668.0
2023-04-05 10:05:00,62.72,62.72,62.59,62.67,9463.0,60.0679,60.0679,59.9434,60.02,9463.0
2023-04-05 10:10:00,62.67,62.79,62.64,62.79,13597.0,60.02,60.1349,59.9913,60.1349,13597.0
2023-04-05 10:15:00,62.79,62.89,62.74,62.88,10661.0,60.1349,60.2307,60.0871,60.2211,10661.0
2023-04-05 10:20:00,62.88,62.98,62.87,62.98,14495.0,60.2211,60.3169,60.2116,60.3169,14495.0
2023-04-05 10:25:00,62.99,62.99,62.85,62.86,11249.0,60.3265,60.3265,60.1924,60.202,11249.0
2023-04-05 10:30:00,62.86,62.92,62.81,62.88,9021.0,60.202,60.2595,60.1541,60.2211,9021.0
2023-04-05 10:35:00,62.86,62.9,62.79,62.84,6322.0,60.202,60.2403,60.1349,60.1828,6322.0
2023-04-05 10:40:00,62.85,62.86,62.76,62.76,13282.0,60.1924,60.202,60.1062,60.1062,13282.0
2023-04-05 10:45:00,62.75,62.81,62.74,62.74,9929.0,60.0966,60.1541,60.0871,60.0871,9929.0
2023-04-05 10:50:00,62.74,62.77,62.7,62.77,13689.0,60.0871,60.1158,60.0488,60.1158,13689.0
2023-04-05 10:55:00,62.78,62.82,62.52,62.54,36737.0,60.1254,60.1637,59.8764,59.8955,36737.0
2023-04-05 11:00:00,62.54,62.55,62.38,62.42,27328.0,59.8955,59.9051,59.7423,59.7806,27328.0
2023-04-05 11:05:00,62.41,62.42,62.32,62.33,12060.0,59.771,59.7806,59.6848,59.6944,12060.0
2023-04-05 11:10:00,62.32,62.4,62.25,62.25,14277.0,59.6848,59.7614,59.6178,59.6178,14277.0
2023-04-05 11:15:00,62.25,62.42,62.23,62.23,49965.0,59.6178,59.7806,59.5986,59.5986,49965.0
2023-04-05 11:20:00,62.24,62.3,62.19,62.21,34885.0,59.6082,59.6657,59.5603,59.5795,34885.0
2023-04-05 11:25:00,62.2,62.2,62.09,62.14,19094.0,59.5699,59.5699,59.4645,59.5124,19094.0
2023-04-05 11:30:00,62.14,62.36,62.1,62.36,69902.0,59.5124,59.7231,59.4741,59.7231,69902.0
2023-04-05 11:35:00,62.36,62.46,62.34,62.41,21926.0,59.7231,59.8189,59.704,59.771,21926.0
2023-04-05 11:40:00,62.41,62.45,62.37,62.37,15555.0,59.771,59.8093,59.7327,59.7327,15555.0
2023-04-05 11:45:00,62.37,62.48,62.37,62.42,26367.0,59.7327,59.8381,59.7327,59.7806,26367.0
2023-04-05 11:50:00,62.42,62.49,62.36,62.4,32931.0,59.7806,59.8476,59.7231,59.7614,32931.0
2023-04-05 11:55:00,62.37,62.41,62.31,62.31,10121.0,59.7327,59.771,59.6752,59.6752,10121.0
2023-04-05 12:00:00,62.3,62.31,62.07,62.14,12116.0,59.6657,59.6752,59.4454,59.5124,12116.0
2023-04-05 12:05:00,62.17,62.2,62.12,62.19,6870.0,59.5412,59.5699,59.4933,59.5603,6870.0
2023-04-05 12:10:00,62.19,62.25,62.19,62.21,4197.0,59.5603,59.6178,59.5603,59.5795,4197.0
2023-04-05 12:15:00,62.21,62.21,62.09,62.15,5663.0,59.5795,59.5795,59.4645,59.522,5663.0
2023-04-05 12:20:00,62.15,62.18,62.12,62.17,3265.0,59.522,59.5507,59.4933,59.5412,3265.0
2023-04-05 12:25:00,62.18,62.18,62.07,62.14,8030.0,59.5507,59.5507,59.4454,59.5124,8030.0
2023-04-05 12:30:00,62.13,62.13,62.07,62.11,3879.0,59.5029,59.5029,59.4454,59.4837,3879.0
2023-04-05 12:35:00,62.12,62.2,62.09,62.17,6323.0,59.4933,59.5699,59.4645,59.5412,6323.0
2023-04-05 12:40:00,62.17,62.22,62.17,62.19,3949.0,59.5412,59.5891,59.5412,59.5603,3949.0
2023-04-05 12:45:00,62.18,62.21,62.17,62.19,5948.0,59.5507,59.5795,59.5412,59.5603,5948.0
2023-04-05 12:50:00,62.17,62.26,62.15,62.26,5297.0,59.5412,59.6274,59.522,59.6274,5297.0
2023-04-05 12:55:00,62.3,62.36,62.3,62.36,5445.0,59.6657,59.7231,59.6657,59.7231,5445.0
2023-04-05 13:00:00,62.37,62.49,62.37,62.49,6217.0,59.7327,59.8476,59.7327,59.8476,6217.0
2023-04-05 13:05:00,62.52,62.6,62.52,62.52,5353.0,59.8764,59.953,59.8764,59.8764,5353.0
2023-04-05 13:10:00,62.51,62.57,62.49,62.53,6330.0,59.8668,59.9243,59.8476,59.8859,6330.0
2023-04-05 13:15:00,62.58,62.6,62.55,62.55,2540.0,59.9338,59.953,59.9051,59.9051,2540.0
2023-04-05 13:20:00,62.55,62.58,62.53,62.56,4688.0,59.9051,59.9338,59.8859,59.9147,4688.0
2023-04-05 13:25:00,62.55,62.68,62.54,62.66,19523.0,59.9051,60.0296,59.8955,60.0104,19523.0
2023-04-05 13:30:00,62.65,62.72,62.64,62.72,12278.0,60.0009,60.0679,59.9913,60.0679,12278.0
2023-04-05 13:35:00,62.73,62.79,62.71,62.75,12353.0,60.0775,60.1349,60.0583,60.0966,12353.0
2023-04-05 13:40:00,62.75,62.77,62.71,62.74,10734.0,60.0966,60.1158,60.0583,60.0871,10734.0
2023-04-05 13:45:00,62.74,62.75,62.57,62.57,7262.0,60.0871,60.0966,59.9243,59.9243,7262.0
2023-04-05 13:50:00,62.57,62.59,62.52,62.59,6113.0,59.9243,59.9434,59.8764,59.9434,6113.0
2023-04-05 13:55:00,62.6,62.69,62.59,62.63,8266.0,59.953,60.0392,59.9434,59.9817,8266.0
2023-04-05 14:00:00,62.64,62.77,62.61,62.77,3808.0,59.9913,60.1158,59.9626,60.1158,3808.0
2023-04-05 14:05:00,62.78,62.78,62.68,62.68,4697.0,60.1254,60.1254,60.0296,60.0296,4697.0
2023-04-05 14:10:00,62.69,62.77,62.65,62.77,9734.0,60.0392,60.1158,60.0009,60.1158,9734.0
2023-04-05 14:15:00,62.79,62.92,62.79,62.92,14973.0,60.1349,60.2595,60.1349,60.2595,14973.0
2023-04-05 14:20:00,62.91,62.92,62.84,62.87,15549.0,60.2499,60.2595,60.1828,60.2116,15549.0
2023-04-05 14:25:00,62.85,62.9,62.79,62.87,13662.0,60.1924,60.2403,60.1349,60.2116,13662.0
2023-04-05 14:30:00,62.87,62.95,62.87,62.95,8224.0,60.2116,60.2882,60.2116,60.2882,8224.0
2023-04-05 14:35:00,62.94,63.01,62.92,62.98,9482.0,60.2786,60.3456,60.2595,60.3169,9482.0
2023-04-05 14:40:00,62.99,63.0,62.86,62.88,10472.0,60.3265,60.3361,60.202,60.2211,10472.0
2023-04-05 14:45:00,62.87,62.91,62.87,62.87,4967.0,60.2116,60.2499,60.2116,60.2116,4967.0
2023-04-05 14:50:00,62.84,62.84,62.79,62.79,3361.0,60.1828,60.1828,60.1349,60.1349,3361.0
2023-04-05 14:55:00,62.8,62.86,62.79,62.86,4033.0,60.1445,60.202,60.1349,60.202,4033.0
2023-04-05 15:00:00,62.85,62.86,62.8,62.82,6633.0,60.1924,60.202,60.1445,60.1637,6633.0
2023-04-05 15:05:00,62.82,62.84,62.77,62.8,7111.0,60.1637,60.1828,60.1158,60.1445,7111.0
2023-04-05 15:10:00,62.81,62.84,62.79,62.83,5598.0,60.1541,60.1828,60.1349,60.1733,5598.0
2023-04-05 15:15:00,62.84,62.85,62.79,62.8,9098.0,60.1828,60.1924,60.1349,60.1445,9098.0
2023-04-05 15:20:00,62.8,62.82,62.75,62.82,6922.0,60.1445,60.1637,60.0966,60.1637,6922.0
2023-04-05 15:25:00,62.85,62.9,62.85,62.86,5773.0,60.1924,60.2403,60.1924,60.202,5773.0
2023-04-05 15:30:00,62.87,62.88,62.84,62.87,9109.0,60.2116,60.2211,60.1828,60.2116,9109.0
2023-04-05 15:35:00,62.88,62.89,62.81,62.81,10112.0,60.2211,60.2307,60.1541,60.1541,10112.0
2023-04-05 15:40:00,62.81,62.88,62.77,62.87,11399.0,60.1541,60.2211,60.1158,60.2116,11399.0
2023-04-05 15:45:00,62.87,62.87,62.81,62.83,10922.0,60.2116,60.2116,60.1541,60.1733,10922.0
2023-04-05 15:50:00,62.83,62.88,62.79,62.8,32649.0,60.1733,60.2211,60.1349,60.1445,32649.0
2023-04-05 15:55:00,62.81,62.87,62.8,62.81,50592.0,60.1541,60.2116,60.1445,60.1541,50592.0
2023-04-06 09:30:00,62.57,62.57,62.34,62.44,11808.0,59.9243,59.9243,59.704,59.7997,11808.0
2023-04-06 09:35:00,62.47,62.57,62.44,62.47,15429.0,59.8285,59.9243,59.7997,59.8285,15429.0
2023-04-06 09:40:00,62.46,62.51,62.34,62.47,11051.0,59.8189,59.8668,59.704,59.8285,11051.0
2023-04-06 09:45:00,62.51,62.51,62.36,62.4,4150.0,59.8668,59.8668,59.7231,59.7614,4150.0
2023-04-06 09:50:00,62.42,62.59,62.42,62.59,5720.0,59.7806,59.9434,59.7806,59.9434,5720.0
2023-04-06 09:55:00,62.59,62.64,62.48,62.62,6609.0,59.9434,59.9913,59.8381,59.9721,6609.0
2023-04-06 10:00:00,62.63,62.85,62.63,62.77,11414.0,59.9817,60.1924,59.9817,60.1158,11414.0
2023-04-06 10:05:00,62.77,62.82,62.75,62.8,9604.0,60.1158,60.1637,60.0966,60.1445,9604.0
2023-04-06 10:10:00,62.82,62.89,62.81,62.84,14733.0,60.1637,60.2307,60.1541,60.1828,14733.0
2023-04-06 10:15:00,62.84,62.88,62.72,62.74,15036.0,60.1828,60.2211,60.0679,60.0871,15036.0
2023-04-06 10:20:00,62.73,62.73,62.57,62.57,14211.0,60.0775,60.0775,59.9243,59.9243,14211.0
2023-04-06 10:25:00,62.59,62.66,62.56,62.56,13503.0,59.9434,60.0104,59.9147,59.9147,13503.0
2023-04-06 10:30:00,62.56,62.67,62.56,62.66,21937.0,59.9147,60.02,59.9147,60.0104,21937.0
2023-04-06 10:35:00,62.67,62.67,62.47,62.49,13198.0,60.02,60.02,59.8285,59.8476,13198.0
2023-04-06 10:40:00,62.48,62.49,62.39,62.43,6835.0,59.8381,59.8476,59.7519,59.7902,6835.0
2023-04-06 10:45:00,62.43,62.54,62.42,62.45,12913.0,59.7902,59.8955,59.7806,59.8093,12913.0
2023-04-06 10:50:00,62.42,62.46,62.37,62.39,12341.0,59.7806,59.8189,59.7327,59.7519,12341.0
2023-04-06 10:55:00,62.4,62.44,62.37,62.41,12311.0,59.7614,59.7997,59.7327,59.771,12311.0
2023-04-06 11:00:00,62.42,62.49,62.4,62.49,31135.0,59.7806,59.8476,59.7614,59.8476,31135.0
2023-04-06 11:05:00,62.47,62.58,62.46,62.54,19730.0,59.8285,59.9338,59.8189,59.8955,19730.0
2023-04-06 11:10:00,62.53,62.54,62.48,62.48,11705.0,59.8859,59.8955,59.8381,59.8381,11705.0
2023-04-06 11:15:00,62.49,62.52,62.48,62.52,12193.0,59.8476,59.8764,59.8381,59.8764,12193.0
2023-04-06 11:20:00,62.52,62.61,62.49,62.58,30150.0,59.8764,59.9626,59.8476,59.9338,30150.0
2023-04-06 11:25:00,62.58,62.6,62.47,62.54,13966.0,59.9338,59.953,59.8285,59.8955,13966.0
2023-04-06 11:30:00,62.54,62.55,62.48,62.48,13829.0,59.8955,59.9051,59.8381,59.8381,13829.0
2023-04-06 11:35:00,62.49,62.55,62.49,62.54,16462.0,59.8476,59.9051,59.8476,59.8955,16462.0
2023-04-06 11:40:00,62.54,62.75,62.53,62.67,67285.0,59.8955,60.0966,59.8859,60.02,67285.0
2023-04-06 11:45:00,62.68,62.78,62.68,62.76,11776.0,60.0296,60.1254,60.0296,60.1062,11776.0
2023-04-06 11:50:00,62.77,62.9,62.76,62.88,17819.0,60.1158,60.2403,60.1062,60.2211,17819.0
2023-04-06 11:55:00,62.89,63.03,62.89,63.02,15136.0,60.2307,60.3648,60.2307,60.3552,15136.0
2023-04-06 12:00:00,63.02,63.14,63.01,63.11,28122.0,60.3552,60.4701,60.3456,60.4414,28122.0
2023-04-06 12:05:00,63.12,63.19,63.08,63.15,270720.0,60.451,60.518,60.4127,60.4797,270720.0
2023-04-06 12:10:00,63.15,63.22,63.1,63.2,16729.0,60.4797,60.5468,60.4318,60.5276,16729.0
2023-04-06 12:15:00,63.21,63.24,63.19,63.2,16999.0,60.5372,60.5659,60.518,60.5276,16999.0
2023-04-06 12:20:00,63.2,63.24,63.19,63.23,13979.0,60.5276,60.5659,60.518,60.5563,13979.0
2023-04-06 12:25:00,63.21,63.27,63.2,63.24,14144.0,60.5372,60.5947,60.5276,60.5659,14144.0
2023-04-06 12:30:00,63.24,63.36,63.23,63.35,14611.0,60.5659,60.6808,60.5563,60.6713,14611.0
2023-04-06 12:35:00,63.35,63.46,63.32,63.38,24817.0,60.6713,60.7766,60.6425,60.7,24817.0
2023-04-06 12:40:00,63.37,63.44,63.27,63.35,89833.0,60.6904,60.7575,60.5947,60.6713,89833.0
2023-04-06 12:45:00,63.35,63.38,63.27,63.27,4760.0,60.6713,60.7,60.5947,60.5947,4760.0
2023-04-06 12:50:00,63.27,63.42,63.27,63.42,109451.0,60.5947,60.7383,60.5947,60.7383,109451.0
2023-04-06 12:55:00,63.41,63.41,63.22,63.3,10765.0,60.7287,60.7287,60.5468,60.6234,10765.0
2023-04-06 13:00:00,63.3,63.41,63.3,63.37,19665.0,60.6234,60.7287,60.6234,60.6904,19665.0
2023-04-06 13:05:00,63.38,63.45,63.38,63.39,7589.0,60.7,60.767,60.7,60.7096,7589.0
2023-04-06 13:10:00,63.38,63.4,63.29,63.3,8025.0,60.7,60.7192,60.6138,60.6234,8025.0
2023-04-06 13:15:00,63.31,63.33,63.29,63.3,8068.0,60.633,60.6521,60.6138,60.6234,8068.0
2023-04-06 13:20:00,63.31,63.34,63.23,63.24,13953.0,60.633,60.6617,60.5563,60.5659,13953.0
2023-04-06 13:25:00,63.24,63.37,63.24,63.29,14057.0,60.5659,60.6904,60.5659,60.6138,14057.0
2023-04-06 13:30:00,63.28,63.38,63.28,63.32,14020.0,60.6042,60.7,60.6042,60.6425,14020.0
2023-04-06 13:35:00,63.31,63.37,63.3,63.31,57873.0,60.633,60.6904,60.6234,60.633,57873.0
2023-04-06 13:40:00,63.31,63.31,63.14,63.18,5384.0,60.633,60.633,60.4701,60.5085,5384.0
2023-04-06 13:45:00,63.18,63.19,63.1,63.11,5747.0,60.5085,60.518,60.4318,60.4414,5747.0
2023-04-06 13:50:00,63.12,63.22,63.12,63.19,8648.0,60.451,60.5468,60.451,60.518,8648.0
2023-04-06 13:55:00,63.22,63.4,63.2,63.35,68108.0,60.5468,60.7192,60.5276,60.6713,68108.0
2023-04-06 14:00:00,63.35,63.37,63.21,63.27,10100.0,60.6713,60.6904,60.5372,60.5947,10100.0
2023-04-06 14:05:00,63.27,63.32,63.26,63.29,5997.0,60.5947,60.6425,60.5851,60.6138,5997.0
2023-04-06 14:10:00,63.31,63.37,63.29,63.37,8228.0,60.633,60.6904,60.6138,60.6904,8228.0
2023-04-06 14:15:00,63.37,63.38,63.3,63.31,11086.0,60.6904,60.7,60.6234,60.633,11086.0
2023-04-06 14:20:00,63.32,63.42,63.3,63.41,26166.0,60.6425,60.7383,60.6234,60.7287,26166.0
2023-04-06 14:25:00,63.4,63.41,63.31,63.32,71281.0,60.7192,60.7287,60.633,60.6425,71281.0
2023-04-06 14:30:00,63.32,63.41,63.32,63.4,10246.0,60.6425,60.7287,60.6425,60.7192,10246.0
2023-04-06 14:35:00,63.39,63.42,63.33,63.4,12945.0,60.7096,60.7383,60.6521,60.7192,12945.0
2023-04-06 14:40:00,63.4,63.43,63.39,63.42,24103.0,60.7192,60.7479,60.7096,60.7383,24103.0
2023-04-06 14:45:00,63.41,63.42,63.32,63.32,11573.0,60.7287,60.7383,60.6425,60.6425,11573.0
2023-04-06 14:50:00,63.32,63.41,63.32,63.39,10944.0,60.6425,60.7287,60.6425,60.7096,10944.0
2023-04-06 14:55:00,63.39,63.39,63.24,63.28,5482.0,60.7096,60.7096,60.5659,60.6042,5482.0
2023-04-06 15:00:00,63.28,63.31,63.25,63.29,12508.0,60.6042,60.633,60.5755,60.6138,12508.0
2023-04-06 15:05:00,63.3,63.42,63.29,63.37,18603.0,60.6234,60.7383,60.6138,60.6904,18603.0
2023-04-06 15:10:00,63.37,63.37,63.24,63.28,25234.0,60.6904,60.6904,60.5659,60.6042,25234.0
2023-04-06 15:15:00,63.27,63.27,63.07,63.08,34586.0,60.5947,60.5947,60.4031,60.4127,34586.0
2023-04-06 15:20:00,63.08,63.12,63.04,63.05,14591.0,60.4127,60.451,60.3744,60.384,14591.0
2023-04-06 15:25:00,63.05,63.16,63.03,63.09,20054.0,60.384,60.4893,60.3648,60.4223,20054.0
2023-04-06 15:30:00,63.09,63.13,63.06,63.11,15340.0,60.4223,60.4606,60.3935,60.4414,15340.0
2023-04-06 15:35:00,63.12,63.12,63.0,63.0,12964.0,60.451,60.451,60.3361,60.3361,12964.0
2023-04-06 15:40:00,62.99,62.99,62.91,62.95,24420.0,60.3265,60.3265,60.2499,60.2882,24420.0
2023-04-06 15:45:00,62.93,62.96,62.88,62.92,24351.0,60.269,60.2978,60.2211,60.2595,24351.0
2023-04-06 15:50:00,62.92,62.94,62.86,62.94,35262.0,60.2595,60.2786,60.202,60.2786,35262.0
2023-04-06 15:55:00,62.94,63.03,62.91,63.02,114732.0,60.2786,60.3648,60.2499,60.3552,114732.0
2023-04-10 09:30:00,64.32,65.36,63.89,65.36,100910.0,61.6003,62.5963,61.1884,62.5963,100910.0
2023-04-10 09:35:00,65.28,65.75,64.32,65.66,50538.0,62.5197,62.9698,61.6003,62.8836,50538.0
2023-04-10 09:40:00,65.59,65.61,64.97,64.97,13611.0,62.8166,62.8357,62.2228,62.2228,13611.0
2023-04-10 09:45:00,64.94,65.07,64.73,64.73,16377.0,62.194,62.3185,61.9929,61.9929,16377.0
2023-04-10 09:50:00,64.66,64.79,64.44,64.44,14612.0,61.9259,62.0504,61.7152,61.7152,14612.0
2023-04-10 09:55:00,64.46,64.52,64.29,64.31,8036.0,61.7343,61.7918,61.5715,61.5907,8036.0
2023-04-10 10:00:00,64.3,64.69,64.28,64.69,16946.0,61.5811,61.9546,61.5619,61.9546,16946.0
2023-04-10 10:05:00,64.73,64.82,64.57,64.82,7200.0,61.9929,62.0791,61.8397,62.0791,7200.0
2023-04-10 10:10:00,64.84,64.9,64.68,64.88,9085.0,62.0983,62.1557,61.945,62.1366,9085.0
2023-04-10 10:15:00,64.89,65.02,64.89,64.96,13984.0,62.1462,62.2707,62.1462,62.2132,13984.0
2023-04-10 10:20:00,64.98,65.01,64.94,64.96,5810.0,62.2323,62.2611,62.194,62.2132,5810.0
2023-04-10 10:25:00,64.96,65.07,64.96,65.02,7307.0,62.2132,62.3185,62.2132,62.2707,7307.0
2023-04-10 10:30:00,65.03,65.23,65.03,65.23,8045.0,62.2802,62.4718,62.2802,62.4718,8045.0
2023-04-10 10:35:00,65.22,65.33,65.2,65.21,9001.0,62.4622,62.5675,62.443,62.4526,9001.0
2023-04-10 10:40:00,65.17,65.22,65.08,65.2,6686.0,62.4143,62.4622,62.3281,62.443,6686.0
2023-04-10 10:45:00,65.18,65.18,65.04,65.13,8158.0,62.4239,62.4239,62.2898,62.376,8158.0
2023-04-10 10:50:00,65.13,65.13,65.0,65.02,4540.0,62.376,62.376,62.2515,62.2707,4540.0
2023-04-10 10:55:00,65.02,65.03,64.89,64.89,9130.0,62.2707,62.2802,62.1462,62.1462,9130.0
2023-04-10 11:00:00,64.9,65.13,64.9,65.03,11185.0,62.1557,62.376,62.1557,62.2802,11185.0
2023-04-10 11:05:00,65.03,65.05,64.98,65.0,5702.0,62.2802,62.2994,62.2323,62.2515,5702.0
2023-04-10 11:10:00,65.0,65.04,64.93,64.95,19832.0,62.2515,62.2898,62.1845,62.2036,19832.0
2023-04-10 11:15:00,64.95,64.98,64.89,64.96,10829.0,62.2036,62.2323,62.1462,62.2132,10829.0
2023-04-10 11:20:00,64.97,65.06,64.96,65.0,13562.0,62.2228,62.309,62.2132,62.2515,13562.0
2023-04-10 11:25:00,65.01,65.04,64.97,65.02,7714.0,62.2611,62.2898,62.2228,62.2707,7714.0
2023-04-10 11:30:00,65.04,65.07,64.98,65.0,6362.0,62.2898,62.3185,62.2323,62.2515,6362.0
2023-04-10 11:35:00,65.0,65.05,64.98,65.05,8616.0,62.2515,62.2994,62.2323,62.2994,8616.0
2023-04-10 11:40:00,65.06,65.06,65.01,65.04,4593.0,62.309,62.309,62.2611,62.2898,4593.0
2023-04-10 11:45:00,65.03,65.05,65.01,65.05,4765.0,62.2802,62.2994,62.2611,62.2994,4765.0
2023-04-10 11:50:00,65.05,65.05,64.96,65.0,17440.0,62.2994,62.2994,62.2132,62.2515,17440.0
2023-04-10 11:55:00,64.99,65.0,64.91,64.95,20682.0,62.2419,62.2515,62.1653,62.2036,20682.0
2023-04-10 12:00:00,64.95,64.98,64.71,64.73,41173.0,62.2036,62.2323,61.9738,61.9929,41173.0
2023-04-10 12:05:00,64.73,64.78,64.64,64.71,33449.0,61.9929,62.0408,61.9067,61.9738,33449.0
2023-04-10 12:10:00,64.73,64.76,64.49,64.49,95830.0,61.9929,62.0216,61.7631,61.7631,95830.0
2023-04-10 12:15:00,64.49,64.7,64.49,64.69,15535.0,61.7631,61.9642,61.7631,61.9546,15535.0
2023-04-10 12:20:00,64.69,64.69,64.6,64.64,7932.0,61.9546,61.9546,61.8684,61.9067,7932.0
2023-04-10 12:25:00,64.64,64.7,64.63,64.67,5389.0,61.9067,61.9642,61.8971,61.9355,5389.0
2023-04-10 12:30:00,64.66,64.79,64.66,64.76,5379.0,61.9259,62.0504,61.9259,62.0216,5379.0
2023-04-10 12:35:00,64.77,64.94,64.76,64.92,12716.0,62.0312,62.194,62.0216,62.1749,12716.0
2023-04-10 12:40:00,64.9,64.92,64.86,64.92,5567.0,62.1557,62.1749,62.1174,62.1749,5567.0
2023-04-10 12:45:00,64.92,64.99,64.9,64.97,5746.0,62.1749,62.2419,62.1557,62.2228,5746.0
2023-04-10 12:50:00,64.99,65.0,64.91,64.92,5550.0,62.2419,62.2515,62.1653,62.1749,5550.0
2023-04-10 12:55:00,64.93,64.94,64.91,64.94,4225.0,62.1845,62.194,62.1653,62.194,4225.0
2023-04-10 13:00:00,64.95,65.01,64.95,64.97,8560.0,62.2036,62.2611,62.2036,62.2228,8560.0
2023-04-10 13:05:00,64.98,65.04,64.96,65.03,3627.0,62.2323,62.2898,62.2132,62.2802,3627.0
2023-04-10 13:10:00,65.02,65.09,65.02,65.02,4837.0,62.2707,62.3377,62.2707,62.2707,4837.0
2023-04-10 13:15:00,65.03,65.12,65.02,65.08,4111.0,62.2802,62.3664,62.2707,62.3281,4111.0
2023-04-10 13:20:00,65.08,65.12,65.06,65.07,6629.0,62.3281,62.3664,62.309,62.3185,6629.0
2023-04-10 13:25:00,65.06,65.14,65.03,65.14,6830.0,62.309,62.3856,62.2802,62.3856,6830.0
2023-04-10 13:30:00,65.13,65.15,65.06,65.1,9119.0,62.376,62.3952,62.309,62.3473,9119.0
2023-04-10 13:35:00,65.09,65.09,64.97,65.0,8582.0,62.3377,62.3377,62.2228,62.2515,8582.0
2023-04-10 13:40:00,65.0,65.0,64.92,64.95,6143.0,62.2515,62.2515,62.1749,62.2036,6143.0
2023-04-10 13:45:00,64.94,65.0,64.93,64.96,8784.0,62.194,62.2515,62.1845,62.2132,8784.0
2023-04-10 13:50:00,64.97,65.0,64.87,64.89,4574.0,62.2228,62.2515,62.127,62.1462,4574.0
2023-04-10 13:55:00,64.88,64.89,64.83,64.89,6477.0,62.1366,62.1462,62.0887,62.1462,6477.0
2023-04-10 14:00:00,64.88,64.95,64.84,64.95,9162.0,62.1366,62.2036,62.0983,62.2036,9162.0
2023-04-10 14:05:00,64.95,64.99,64.94,64.95,7932.0,62.2036,62.2419,62.194,62.2036,7932.0
2023-04-10 14:10:00,64.95,64.99,64.92,64.98,5698.0,62.2036,62.2419,62.1749,62.2323,5698.0
2023-04-10 14:15:00,64.98,65.01,64.95,64.95,8910.0,62.2323,62.2611,62.2036,62.2036,8910.0
2023-04-10 14:20:00,64.96,64.97,64.8,64.8,10359.0,62.2132,62.2228,62.06,62.06,10359.0
2023-04-10 14:25:00,64.81,64.82,64.73,64.8,12374.0,62.0695,62.0791,61.9929,62.06,12374.0
2023-04-10 14:30:00,64.8,64.82,64.75,64.77,9837.0,62.06,62.0791,62.0121,62.0312,9837.0
2023-04-10 14:35:00,64.78,64.81,64.75,64.8,8349.0,62.0408,62.0695,62.0121,62.06,8349.0
2023-04-10 14:40:00,64.79,64.79,64.73,64.74,6080.0,62.0504,62.0504,61.9929,62.0025,6080.0
2023-04-10 14:45:00,64.73,64.75,64.7,64.72,7975.0,61.9929,62.0121,61.9642,61.9833,7975.0
2023-04-10 14:50:00,64.72,64.83,64.71,64.81,9428.0,61.9833,62.0887,61.9738,62.0695,9428.0
2023-04-10 14:55:00,64.8,64.87,64.8,64.86,8358.0,62.06,62.127,62.06,62.1174,8358.0
2023-04-10 15:00:00,64.86,64.89,64.83,64.84,7409.0,62.1174,62.1462,62.0887,62.0983,7409.0
2023-04-10 15:05:00,64.84,64.93,64.84,64.93,7370.0,62.0983,62.1845,62.0983,62.1845,7370.0
2023-04-10 15:10:00,64.92,64.95,64.88,64.91,13612.0,62.1749,62.2036,62.1366,62.1653,13612.0
2023-04-10 15:15:00,64.92,64.96,64.88,64.96,12283.0,62.1749,62.2132,62.1366,62.2132,12283.0
2023-04-10 15:20:00,64.95,65.01,64.91,65.01,18802.0,62.2036,62.2611,62.1653,62.2611,18802.0
2023-04-10 15:25:00,65.01,65.05,64.97,65.01,16707.0,62.2611,62.2994,62.2228,62.2611,16707.0
2023-04-10 15:30:00,65.0,65.03,64.96,65.01,20137.0,62.2515,62.2802,62.2132,62.2611,20137.0
2023-04-10 15:35:00,65.02,65.07,65.01,65.03,16222.0,62.2707,62.3185,62.2611,62.2802,16222.0
2023-04-10 15:40:00,65.03,65.1,65.02,65.02,21074.0,62.2802,62.3473,62.2707,62.2707,21074.0
2023-04-10 15:45:00,65.03,65.05,64.97,65.05,40404.0,62.2802,62.2994,62.2228,62.2994,40404.0
2023-04-10 15:50:00,65.05,65.08,64.97,65.01,45986.0,62.2994,62.3281,62.2228,62.2611,45986.0
2023-04-10 15:55:00,65.01,65.08,65.0,65.07,111638.0,62.2611,62.3281,62.2515,62.3185,111638.0
2023-04-11 09:30:00,65.39,65.73,65.32,65.73,33209.0,62.625,62.9506,62.558,62.9506,33209.0
2023-04-11 09:35:00,65.73,65.95,65.73,65.95,8385.0,62.9506,63.1613,62.9506,63.1613,8385.0
2023-04-11 09:40:00,65.87,65.92,65.68,65.89,11247.0,63.0847,63.1326,62.9027,63.1039,11247.0
2023-04-11 09:45:00,65.91,65.95,65.8,65.84,8564.0,63.123,63.1613,63.0177,63.056,8564.0
2023-04-11 09:50:00,65.87,65.89,65.71,65.72,5917.0,63.0847,63.1039,62.9315,62.9411,5917.0
2023-04-11 09:55:00,65.72,65.75,65.55,65.6,6148.0,62.9411,62.9698,62.7782,62.8261,6148.0
2023-04-11 10:00:00,65.64,65.72,65.49,65.72,5666.0,62.8644,62.9411,62.7208,62.9411,5666.0
2023-04-11 10:05:00,65.74,65.8,65.72,65.78,9299.0,62.9602,63.0177,62.9411,62.9985,9299.0
2023-04-11 10:10:00,65.77,65.85,65.7,65.77,12837.0,62.9889,63.0656,62.9219,62.9889,12837.0
2023-04-11 10:15:00,65.8,65.82,65.6,65.6,11615.0,63.0177,63.0368,62.8261,62.8261,11615.0
2023-04-11 10:20:00,65.61,65.61,65.44,65.52,8833.0,62.8357,62.8357,62.6729,62.7495,8833.0
2023-04-11 10:25:00,65.55,65.59,65.46,65.53,6303.0,62.7782,62.8166,62.692,62.7591,6303.0
2023-04-11 10:30:00,65.53,65.55,65.46,65.54,6721.0,62.7591,62.7782,62.692,62.7687,6721.0
2023-04-11 10:35:00,65.54,65.57,65.42,65.48,12755.0,62.7687,62.7974,62.6537,62.7112,12755.0
2023-04-11 10:40:00,65.45,65.55,65.39,65.48,8665.0,62.6825,62.7782,62.625,62.7112,8665.0
2023-04-11 10:45:00,65.48,65.53,65.32,65.5,10406.0,62.7112,62.7591,62.558,62.7304,10406.0
2023-04-11 10:50:00,65.49,65.56,65.46,65.56,4583.0,62.7208,62.7878,62.692,62.7878,4583.0
2023-04-11 10:55:00,65.57,65.59,65.48,65.54,4709.0,62.7974,62.8166,62.7112,62.7687,4709.0
2023-04-11 11:00:00,65.57,65.59,65.5,65.51,2307.0,62.7974,62.8166,62.7304,62.7399,2307.0
2023-04-11 11:05:00,65.51,65.52,65.39,65.39,6525.0,62.7399,62.7495,62.625,62.625,6525.0
2023-04-11 11:10:00,65.39,65.45,65.34,65.45,7022.0,62.625,62.6825,62.5771,62.6825,7022.0
2023-04-11 11:15:00,65.44,65.5,65.4,65.48,4266.0,62.6729,62.7304,62.6346,62.7112,4266.0
2023-04-11 11:20:00,65.49,65.61,65.49,65.54,4995.0,62.7208,62.8357,62.7208,62.7687,4995.0
2023-04-11 11:25:00,65.53,65.56,65.51,65.53,7597.0,62.7591,62.7878,62.7399,62.7591,7597.0
2023-04-11 11:30:00,65.52,65.55,65.45,65.47,13228.0,62.7495,62.7782,62.6825,62.7016,13228.0
2023-04-11 11:35:00,65.49,65.55,65.47,65.55,7114.0,62.7208,62.7782,62.7016,62.7782,7114.0
2023-04-11 11:40:00,65.55,65.77,65.54,65.74,12839.0,62.7782,62.9889,62.7687,62.9602,12839.0
2023-04-11 11:45:00,65.76,65.8,65.72,65.8,7835.0,62.9794,63.0177,62.9411,63.0177,7835.0
2023-04-11 11:50:00,65.8,65.83,65.75,65.81,13863.0,63.0177,63.0464,62.9698,63.0272,13863.0
2023-04-11 11:55:00,65.81,65.85,65.79,65.85,4492.0,63.0272,63.0656,63.0081,63.0656,4492.0
2023-04-11 12:00:00,65.85,65.99,65.85,65.98,9739.0,63.0656,63.1996,63.0656,63.1901,9739.0
2023-04-11 12:05:00,65.98,66.08,65.97,66.06,12863.0,63.1901,63.2858,63.1805,63.2667,12863.0
2023-04-11 12:10:00,66.06,66.17,66.05,66.13,11157.0,63.2667,63.372,63.2571,63.3337,11157.0
2023-04-11 12:15:00,66.13,66.13,66.08,66.11,9661.0,63.3337,63.3337,63.2858,63.3146,9661.0
2023-04-11 12:20:00,66.11,66.15,66.06,66.14,8668.0,63.3146,63.3529,63.2667,63.3433,8668.0
2023-04-11 12:25:00,66.14,66.16,66.09,66.14,6049.0,63.3433,63.3624,63.2954,63.3433,6049.0
2023-04-11 12:30:00,66.15,66.2,66.15,66.18,8996.0,63.3529,63.4008,63.3529,63.3816,8996.0
2023-04-11 12:35:00,66.18,66.19,66.08,66.08,9414.0,63.3816,63.3912,63.2858,63.2858,9414.0
2023-04-11 12:40:00,66.08,66.15,66.08,66.14,7320.0,63.2858,63.3529,63.2858,63.3433,7320.0
2023-04-11 12:45:00,66.15,66.19,66.15,66.19,4823.0,63.3529,63.3912,63.3529,63.3912,4823.0
2023-04-11 12:50:00,66.16,66.22,66.16,66.22,4600.0,63.3624,63.4199,63.3624,63.4199,4600.0
2023-04-11 12:55:00,66.19,66.19,66.13,66.16,5445.0,63.3912,63.3912,63.3337,63.3624,5445.0
2023-04-11 13:00:00,66.16,66.16,66.09,66.09,5499.0,63.3624,63.3624,63.2954,63.2954,5499.0
2023-04-11 13:05:00,66.05,66.16,66.01,66.14,5964.0,63.2571,63.3624,63.2188,63.3433,5964.0
2023-04-11 13:10:00,66.14,66.18,66.07,66.11,6539.0,63.3433,63.3816,63.2763,63.3146,6539.0
2023-04-11 13:15:00,66.13,66.14,66.11,66.11,3000.0,63.3337,63.3433,63.3146,63.3146,3000.0
2023-04-11 13:20:00,66.1,66.14,66.05,66.13,5875.0,63.305,63.3433,63.2571,63.3337,5875.0
2023-04-11 13:25:00,66.13,66.22,66.13,66.17,6258.0,63.3337,63.4199,63.3337,63.372,6258.0
2023-04-11 13:30:00,66.17,66.19,66.15,66.15,4300.0,63.372,63.3912,63.3529,63.3529,4300.0
2023-04-11 13:35:00,66.15,66.2,66.13,66.17,5555.0,63.3529,63.4008,63.3337,63.372,5555.0
2023-04-11 13:40:00,66.18,66.21,66.13,66.15,4921.0,63.3816,63.4103,63.3337,63.3529,4921.0
2023-04-11 13:45:00,66.15,66.15,66.11,66.13,4878.0,63.3529,63.3529,63.3146,63.3337,4878.0
2023-04-11 13:50:00,66.14,66.17,66.11,66.17,6050.0,63.3433,63.372,63.3146,63.372,6050.0
2023-04-11 13:55:00,66.16,66.34,66.15,66.33,12586.0,63.3624,63.5348,63.3529,63.5253,12586.0
2023-04-11 14:00:00,66.34,66.38,66.27,66.27,13139.0,63.5348,63.5731,63.4678,63.4678,13139.0
2023-04-11 14:05:00,66.28,66.29,66.23,66.25,6007.0,63.4774,63.487,63.4295,63.4486,6007.0
2023-04-11 14:10:00,66.26,66.26,66.19,66.23,16534.0,63.4582,63.4582,63.3912,63.4295,16534.0
2023-04-11 14:15:00,66.23,66.27,66.21,66.26,6709.0,63.4295,63.4678,63.4103,63.4582,6709.0
2023-04-11 14:20:00,66.26,66.31,66.26,66.28,9291.0,63.4582,63.5061,63.4582,63.4774,9291.0
2023-04-11 14:25:00,66.29,66.4,66.29,66.4,12222.0,63.487,63.5923,63.487,63.5923,12222.0
2023-04-11 14:30:00,66.41,66.49,66.41,66.44,9498.0,63.6019,63.6785,63.6019,63.6306,9498.0
2023-04-11 14:35:00,66.43,66.47,66.41,66.47,10813.0,63.621,63.6593,63.6019,63.6593,10813.0
2023-04-11 14:40:00,66.49,66.59,66.49,66.57,14079.0,63.6785,63.7743,63.6785,63.7551,14079.0
2023-04-11 14:45:00,66.57,66.62,66.55,66.55,11271.0,63.7551,63.803,63.736,63.736,11271.0
2023-04-11 14:50:00,66.54,66.6,66.51,66.6,11221.0,63.7264,63.7838,63.6976,63.7838,11221.0
2023-04-11 14:55:00,66.59,66.65,66.58,66.64,9275.0,63.7743,63.8317,63.7647,63.8222,9275.0
2023-04-11 15:00:00,66.64,66.72,66.59,66.72,17347.0,63.8222,63.8988,63.7743,63.8988,17347.0
2023-04-11 15:05:00,66.71,66.71,66.6,66.6,15105.0,63.8892,63.8892,63.7838,63.7838,15105.0
2023-04-11 15:10:00,66.6,66.73,66.59,66.68,14277.0,63.7838,63.9083,63.7743,63.8605,14277.0
2023-04-11 15:15:00,66.69,66.74,66.69,66.74,12525.0,63.87,63.9179,63.87,63.9179,12525.0
2023-04-11 15:20:00,66.74,66.8,66.71,66.77,31255.0,63.9179,63.9754,63.8892,63.9467,31255.0
2023-04-11 15:25:00,66.78,66.8,66.72,66.78,44037.0,63.9562,63.9754,63.8988,63.9562,44037.0
2023-04-11 15:30:00,66.79,66.8,66.63,66.66,49271.0,63.9658,63.9754,63.8126,63.8413,49271.0
2023-04-11 15:35:00,66.65,66.65,66.57,66.61,23533.0,63.8317,63.8317,63.7551,63.7934,23533.0
2023-04-11 15:40:00,66.59,66.68,66.57,66.61,36414.0,63.7743,63.8605,63.7551,63.7934,36414.0
2023-04-11 15:45:00,66.61,66.61,66.55,66.59,48500.0,63.7934,63.7934,63.736,63.7743,48500.0
2023-04-11 15:50:00,66.61,66.7,66.59,66.64,89546.0,63.7934,63.8796,63.7743,63.8222,89546.0
2023-04-11 15:55:00,66.64,66.65,66.57,66.63,162319.0,63.8222,63.8317,63.7551,63.8126,162319.0
2023-04-12 09:30:00,67.09,67.16,66.87,67.01,34936.0,64.2531,64.3202,64.0424,64.1765,34936.0
2023-04-12 09:35:00,66.97,67.16,66.7,67.05,19517.0,64.1382,64.3202,63.8796,64.2148,19517.0
2023-04-12 09:40:00,67.06,67.08,66.85,66.87,19704.0,64.2244,64.2435,64.0233,64.0424,19704.0
2023-04-12 09:45:00,66.9,66.98,66.67,66.82,25590.0,64.0712,64.1478,63.8509,63.9945,25590.0
2023-04-12 09:50:00,66.81,66.93,66.65,66.83,28918.0,63.985,64.0999,63.8317,64.0041,28918.0
2023-04-12 09:55:00,66.85,66.97,66.78,66.86,15949.0,64.0233,64.1382,63.9562,64.0328,15949.0
2023-04-12 10:00:00,66.86,67.19,66.85,67.08,16226.0,64.0328,64.3489,64.0233,64.2435,16226.0
2023-04-12 10:05:00,67.03,67.08,66.96,67.0,10888.0,64.1957,64.2435,64.1286,64.1669,10888.0
2023-04-12 10:10:00,67.01,67.08,66.92,66.93,12087.0,64.1765,64.2435,64.0903,64.0999,12087.0
2023-04-12 10:15:00,66.95,66.98,66.73,66.74,10373.0,64.119,64.1478,63.9083,63.9179,10373.0
2023-04-12 10:20:00,66.75,66.78,66.62,66.67,25288.0,63.9275,63.9562,63.803,63.8509,25288.0
2023-04-12 10:25:00,66.67,66.91,66.61,66.76,15773.0,63.8509,64.0807,63.7934,63.9371,15773.0
2023-04-12 10:30:00,66.77,66.81,66.52,66.55,16823.0,63.9467,63.985,63.7072,63.736,16823.0
2023-04-12 10:35:00,66.54,66.58,66.4,66.45,14621.0,63.7264,63.7647,63.5923,63.6402,14621.0
2023-04-12 10:40:00,66.45,66.56,66.45,66.5,12490.0,63.6402,63.7455,63.6402,63.6881,12490.0
2023-04-12 10:45:00,66.5,66.58,66.46,66.55,12868.0,63.6881,63.7647,63.6498,63.736,12868.0
2023-04-12 10:50:00,66.54,66.63,66.51,66.56,9000.0,63.7264,63.8126,63.6976,63.7455,9000.0
2023-04-12 10:55:00,66.56,66.56,66.39,66.4,13312.0,63.7455,63.7455,63.5827,63.5923,13312.0
2023-04-12 11:00:00,66.4,66.46,66.3,66.33,12778.0,63.5923,63.6498,63.4965,63.5253,12778.0
2023-04-12 11:05:00,66.32,66.43,66.25,66.3,14478.0,63.5157,63.621,63.4486,63.4965,14478.0
2023-04-12 11:10:00,66.3,66.3,66.21,66.29,6140.0,63.4965,63.4965,63.4103,63.487,6140.0
2023-04-12 11:15:00,66.3,66.35,66.29,66.32,5400.0,63.4965,63.5444,63.487,63.5157,5400.0
2023-04-12 11:20:00,66.33,66.48,66.32,66.45,9111.0,63.5253,63.6689,63.5157,63.6402,9111.0
2023-04-12 11:25:00,66.46,66.48,66.44,66.46,6598.0,63.6498,63.6689,63.6306,63.6498,6598.0
2023-04-12 11:30:00,66.46,66.47,66.42,66.44,5951.0,63.6498,63.6593,63.6115,63.6306,5951.0
2023-04-12 11:35:00,66.45,66.48,66.43,66.47,6893.0,63.6402,63.6689,63.621,63.6593,6893.0
2023-04-12 11:40:00,66.48,66.52,66.46,66.52,17907.0,63.6689,63.7072,63.6498,63.7072,17907.0
2023-04-12 11:45:00,66.52,66.71,66.51,66.69,71909.0,63.7072,63.8892,63.6976,63.87,71909.0
2023-04-12 11:50:00,66.73,66.79,66.73,66.73,8179.0,63.9083,63.9658,63.9083,63.9083,8179.0
2023-04-12 11:55:00,66.73,66.74,66.63,66.64,4872.0,63.9083,63.9179,63.8126,63.8222,4872.0
2023-04-12 12:00:00,66.65,66.69,66.6,66.63,8328.0,63.8317,63.87,63.7838,63.8126,8328.0
2023-04-12 12:05:00,66.65,66.7,66.6,66.62,4146.0,63.8317,63.8796,63.7838,63.803,4146.0
2023-04-12 12:10:00,66.62,66.68,66.6,66.66,6128.0,63.803,63.8605,63.7838,63.8413,6128.0
2023-04-12 12:15:00,66.67,66.68,66.62,66.66,5957.0,63.8509,63.8605,63.803,63.8413,5957.0
2023-04-12 12:20:00,66.65,66.72,66.61,66.7,6540.0,63.8317,63.8988,63.7934,63.8796,6540.0
2023-04-12 12:25:00,66.73,66.8,66.71,66.74,7299.0,63.9083,63.9754,63.8892,63.9179,7299.0
2023-04-12 12:30:00,66.73,66.75,66.69,66.69,2166.0,63.9083,63.9275,63.87,63.87,2166.0
2023-04-12 12:35:00,66.69,66.69,66.64,66.66,7121.0,63.87,63.87,63.8222,63.8413,7121.0
2023-04-12 12:40:00,66.64,66.68,66.6,66.67,8599.0,63.8222,63.8605,63.7838,63.8509,8599.0
2023-04-12 12:45:00,66.66,66.77,66.65,66.7,8507.0,63.8413,63.9467,63.8317,63.8796,8507.0
2023-04-12 12:50:00,66.71,66.74,66.68,66.74,5162.0,63.8892,63.9179,63.8605,63.9179,5162.0
2023-04-12 12:55:00,66.75,66.79,66.74,66.77,5043.0,63.9275,63.9658,63.9179,63.9467,5043.0
2023-04-12 13:00:00,66.77,66.77,66.72,66.75,6903.0,63.9467,63.9467,63.8988,63.9275,6903.0
2023-04-12 13:05:00,66.75,66.81,66.75,66.78,5306.0,63.9275,63.985,63.9275,63.9562,5306.0
2023-04-12 13:10:00,66.79,66.84,66.78,66.78,5452.0,63.9658,64.0137,63.9562,63.9562,5452.0
2023-04-12 13:15:00,66.78,66.78,66.68,66.69,7918.0,63.9562,63.9562,63.8605,63.87,7918.0
2023-04-12 13:20:00,66.69,66.71,66.66,66.7,10816.0,63.87,63.8892,63.8413,63.8796,10816.0
2023-04-12 13:25:00,66.71,66.74,66.66,66.71,8147.0,63.8892,63.9179,63.8413,63.8892,8147.0
2023-04-12 13:30:00,66.71,66.73,66.7,66.71,2900.0,63.8892,63.9083,63.8796,63.8892,2900.0
2023-04-12 13:35:00,66.71,66.72,66.63,66.63,12611.0,63.8892,63.8988,63.8126,63.8126,12611.0
2023-04-12 13:40:00,66.64,66.65,66.55,66.58,9649.0,63.8222,63.8317,63.736,63.7647,9649.0
2023-04-12 13:45:00,66.56,66.66,66.51,66.66,9042.0,63.7455,63.8413,63.6976,63.8413,9042.0
2023-04-12 13:50:00,66.64,66.64,66.59,66.6,3435.0,63.8222,63.8222,63.7743,63.7838,3435.0
2023-04-12 13:55:00,66.59,66.6,66.57,66.58,5241.0,63.7743,63.7838,63.7551,63.7647,5241.0
2023-04-12 14:00:00,66.55,66.66,66.46,66.66,10980.0,63.736,63.8413,63.6498,63.8413,10980.0
2023-04-12 14:05:00,66.64,66.65,66.52,66.52,4551.0,63.8222,63.8317,63.7072,63.7072,4551.0
2023-04-12 14:10:00,66.49,66.62,66.45,66.62,23780.0,63.6785,63.803,63.6402,63.803,23780.0
2023-04-12 14:15:00,66.63,66.64,66.57,66.58,9187.0,63.8126,63.8222,63.7551,63.7647,9187.0
2023-04-12 14:20:00,66.59,66.6,66.52,66.52,8197.0,63.7743,63.7838,63.7072,63.7072,8197.0
2023-04-12 14:25:00,66.51,66.52,66.25,66.28,19340.0,63.6976,63.7072,63.4486,63.4774,19340.0
2023-04-12 14:30:00,66.28,66.29,66.19,66.19,8598.0,63.4774,63.487,63.3912,63.3912,8598.0
2023-04-12 14:35:00,66.19,66.31,66.08,66.31,58621.0,63.3912,63.5061,63.2858,63.5061,58621.0
2023-04-12 14:40:00,66.31,66.5,66.26,66.39,37576.0,63.5061,63.6881,63.4582,63.5827,37576.0
2023-04-12 14:45:00,66.39,66.43,66.3,66.34,15293.0,63.5827,63.621,63.4965,63.5348,15293.0
2023-04-12 14:50:00,66.34,66.45,66.3,66.45,35464.0,63.5348,63.6402,63.4965,63.6402,35464.0
2023-04-12 14:55:00,66.45,66.6,66.43,66.51,35537.0,63.6402,63.7838,63.621,63.6976,35537.0
2023-04-12 15:00:00,66.51,66.58,66.4,66.41,13178.0,63.6976,63.7647,63.5923,63.6019,13178.0
2023-04-12 15:05:00,66.41,66.5,66.39,66.44,16198.0,63.6019,63.6881,63.5827,63.6306,16198.0
2023-04-12 15:10:00,66.43,66.43,66.31,66.36,17100.0,63.621,63.621,63.5061,63.554,17100.0
2023-04-12 15:15:00,66.36,66.36,66.3,66.31,16484.0,63.554,63.554,63.4965,63.5061,16484.0
2023-04-12 15:20:00,66.3,66.35,66.26,66.3,16818.0,63.4965,63.5444,63.4582,63.4965,16818.0
2023-04-12 15:25:00,66.3,66.34,66.24,66.25,21988.0,63.4965,63.5348,63.4391,63.4486,21988.0
2023-04-12 15:30:00,66.25,66.39,66.22,66.31,22390.0,63.4486,63.5827,63.4199,63.5061,22390.0
2023-04-12 15:35:00,66.31,66.45,66.3,66.42,19682.0,63.5061,63.6402,63.4965,63.6115,19682.0
2023-04-12 15:40:00,66.42,66.44,66.35,66.39,18002.0,63.6115,63.6306,63.5444,63.5827,18002.0
2023-04-12 15:45:00,66.39,66.49,66.38,66.41,18722.0,63.5827,63.6785,63.5731,63.6019,18722.0
2023-04-12 15:50:00,66.4,66.43,66.35,66.36,56224.0,63.5923,63.621,63.5444,63.554,56224.0
2023-04-12 15:55:00,66.37,66.44,66.34,66.44,104734.0,63.5636,63.6306,63.5348,63.6306,104734.0
2023-04-13 09:30:00,66.5,66.6,66.33,66.56,18983.0,63.6881,63.7838,63.5253,63.7455,18983.0
2023-04-13 09:35:00,66.59,66.63,66.35,66.4,6740.0,63.7743,63.8126,63.5444,63.5923,6740.0
2023-04-13 09:40:00,66.4,66.5,66.29,66.39,3315.0,63.5923,63.6881,63.487,63.5827,3315.0
2023-04-13 09:45:00,66.41,66.46,66.36,66.38,2300.0,63.6019,63.6498,63.554,63.5731,2300.0
2023-04-13 09:50:00,66.38,66.4,66.28,66.34,3064.0,63.5731,63.5923,63.4774,63.5348,3064.0
2023-04-13 09:55:00,66.37,66.44,66.28,66.41,10500.0,63.5636,63.6306,63.4774,63.6019,10500.0
2023-04-13 10:00:00,66.42,66.44,66.31,66.32,2555.0,63.6115,63.6306,63.5061,63.5157,2555.0
2023-04-13 10:05:00,66.32,66.4,66.31,66.34,8424.0,63.5157,63.5923,63.5061,63.5348,8424.0
2023-04-13 10:10:00,66.34,66.42,66.31,66.42,9199.0,63.5348,63.6115,63.5061,63.6115,9199.0
2023-04-13 10:15:00,66.42,66.43,66.35,66.41,4200.0,63.6115,63.621,63.5444,63.6019,4200.0
2023-04-13 10:20:00,66.42,66.42,66.35,66.38,3934.0,63.6115,63.6115,63.5444,63.5731,3934.0
2023-04-13 10:25:00,66.39,66.41,66.27,66.33,5062.0,63.5827,63.6019,63.4678,63.5253,5062.0
2023-04-13 10:30:00,66.37,66.4,66.24,66.35,4980.0,63.5636,63.5923,63.4391,63.5444,4980.0
2023-04-13 10:35:00,66.39,66.47,66.36,66.36,4972.0,63.5827,63.6593,63.554,63.554,4972.0
2023-04-13 10:40:00,66.36,66.41,66.31,66.38,4982.0,63.554,63.6019,63.5061,63.5731,4982.0
2023-04-13 10:45:00,66.38,66.4,66.35,66.39,3982.0,63.5731,63.5923,63.5444,63.5827,3982.0
2023-04-13 10:50:00,66.38,66.44,66.37,66.37,6479.0,63.5731,63.6306,63.5636,63.5636,6479.0
2023-04-13 10:55:00,66.38,66.44,66.3,66.31,2818.0,63.5731,63.6306,63.4965,63.5061,2818.0
2023-04-13 11:00:00,66.32,66.38,66.32,66.33,6761.0,63.5157,63.5731,63.5157,63.5253,6761.0
2023-04-13 11:05:00,66.34,66.39,66.29,66.32,13950.0,63.5348,63.5827,63.487,63.5157,13950.0
2023-04-13 11:10:00,66.31,66.32,66.17,66.19,3220.0,63.5061,63.5157,63.372,63.3912,3220.0
2023-04-13 11:15:00,66.19,66.2,66.13,66.14,7657.0,63.3912,63.4008,63.3337,63.3433,7657.0
2023-04-13 11:20:00,66.15,66.19,66.05,66.12,10267.0,63.3529,63.3912,63.2571,63.3241,10267.0
2023-04-13 11:25:00,66.12,66.16,66.09,66.16,3997.0,63.3241,63.3624,63.2954,63.3624,3997.0
2023-04-13 11:30:00,66.17,66.24,66.11,66.16,8860.0,63.372,63.4391,63.3146,63.3624,8860.0
2023-04-13 11:35:00,66.17,66.28,66.17,66.23,2506.0,63.372,63.4774,63.372,63.4295,2506.0
2023-04-13 11:40:00,66.23,66.3,66.21,66.24,4861.0,63.4295,63.4965,63.4103,63.4391,4861.0
2023-04-13 11:45:00,66.25,66.26,66.21,66.23,4008.0,63.4486,63.4582,63.4103,63.4295,4008.0
2023-04-13 11:50:00,66.21,66.24,66.17,66.19,4132.0,63.4103,63.4391,63.372,63.3912,4132.0
2023-04-13 11:55:00,66.17,66.29,66.14,66.29,3803.0,63.372,63.487,63.3433,63.487,3803.0
2023-04-13 12:00:00,66.3,66.35,66.3,66.35,3510.0,63.4965,63.5444,63.4965,63.5444,3510.0
2023-04-13 12:05:00,66.35,66.46,66.34,66.42,4241.0,63.5444,63.6498,63.5348,63.6115,4241.0
2023-04-13 12:10:00,66.34,66.43,66.34,66.36,3705.0,63.5348,63.621,63.5348,63.554,3705.0
2023-04-13 12:15:00,66.37,66.43,66.37,66.38,2000.0,63.5636,63.621,63.5636,63.5731,2000.0
2023-04-13 12:20:00,66.4,66.47,66.4,66.47,3500.0,63.5923,63.6593,63.5923,63.6593,3500.0
2023-04-13 12:25:00,66.48,66.5,66.45,66.49,4000.0,63.6689,63.6881,63.6402,63.6785,4000.0
2023-04-13 12:30:00,66.5,66.51,66.45,66.51,3267.0,63.6881,63.6976,63.6402,63.6976,3267.0
2023-04-13 12:35:00,66.51,66.51,66.42,66.45,3339.0,63.6976,63.6976,63.6115,63.6402,3339.0
2023-04-13 12:40:00,66.45,66.47,66.45,66.47,3257.0,63.6402,63.6593,63.6402,63.6593,3257.0
2023-04-13 12:45:00,66.47,66.47,66.39,66.41,3106.0,63.6593,63.6593,63.5827,63.6019,3106.0
2023-04-13 12:50:00,66.41,66.45,66.4,66.42,8124.0,63.6019,63.6402,63.5923,63.6115,8124.0
2023-04-13 12:55:00,66.41,66.49,66.4,66.48,3541.0,63.6019,63.6785,63.5923,63.6689,3541.0
2023-04-13 13:00:00,66.48,66.51,66.45,66.51,3085.0,63.6689,63.6976,63.6402,63.6976,3085.0
2023-04-13 13:05:00,66.52,66.59,66.51,66.58,4806.0,63.7072,63.7743,63.6976,63.7647,4806.0
2023-04-13 13:10:00,66.58,66.66,66.58,66.62,6077.0,63.7647,63.8413,63.7647,63.803,6077.0
2023-04-13 13:15:00,66.62,66.7,66.62,66.7,2900.0,63.803,63.8796,63.803,63.8796,2900.0
2023-04-13 13:20:00,66.7,66.72,66.63,66.66,8061.0,63.8796,63.8988,63.8126,63.8413,8061.0
2023-04-13 13:25:00,66.66,66.7,66.62,66.64,5381.0,63.8413,63.8796,63.803,63.8222,5381.0
2023-04-13 13:30:00,66.63,66.63,66.55,66.55,2518.0,63.8126,63.8126,63.736,63.736,2518.0
2023-04-13 13:35:00,66.55,66.62,66.52,66.61,5255.0,63.736,63.803,63.7072,63.7934,5255.0
2023-04-13 13:40:00,66.6,66.66,66.59,66.64,3200.0,63.7838,63.8413,63.7743,63.8222,3200.0
2023-04-13 13:45:00,66.65,66.68,66.62,66.64,3474.0,63.8317,63.8605,63.803,63.8222,3474.0
2023-04-13 13:50:00,66.62,66.67,66.6,66.64,2733.0,63.803,63.8509,63.7838,63.8222,2733.0
2023-04-13 13:55:00,66.64,66.67,66.63,66.66,4111.0,63.8222,63.8509,63.8126,63.8413,4111.0
2023-04-13 14:00:00,66.65,66.67,66.62,66.64,5589.0,63.8317,63.8509,63.803,63.8222,5589.0
2023-04-13 14:05:00,66.65,66.66,66.56,66.59,12506.0,63.8317,63.8413,63.7455,63.7743,12506.0
2023-04-13 14:10:00,66.58,66.66,66.56,66.65,8572.0,63.7647,63.8413,63.7455,63.8317,8572.0
2023-04-13 14:15:00,66.66,66.74,66.66,66.73,4518.0,63.8413,63.9179,63.8413,63.9083,4518.0
2023-04-13 14:20:00,66.72,66.77,66.69,66.74,5419.0,63.8988,63.9467,63.87,63.9179,5419.0
2023-04-13 14:25:00,66.74,66.74,66.69,66.73,5142.0,63.9179,63.9179,63.87,63.9083,5142.0
2023-04-13 14:30:00,66.73,66.75,66.7,66.72,8229.0,63.9083,63.9275,63.8796,63.8988,8229.0
2023-04-13 14:35:00,66.69,66.8,66.68,66.79,6126.0,63.87,63.9754,63.8605,63.9658,6126.0
2023-04-13 14:40:00,66.78,66.84,66.76,66.82,5709.0,63.9562,64.0137,63.9371,63.9945,5709.0
2023-04-13 14:45:00,66.82,66.84,66.8,66.83,7204.0,63.9945,64.0137,63.9754,64.0041,7204.0
2023-04-13 14:50:00,66.83,66.84,66.81,66.83,10333.0,64.0041,64.0137,63.985,64.0041,10333.0
2023-04-13 14:55:00,66.83,66.84,66.76,66.81,10061.0,64.0041,64.0137,63.9371,63.985,10061.0
2023-04-13 15:00:00,66.8,66.83,66.76,66.78,6200.0,63.9754,64.0041,63.9371,63.9562,6200.0
2023-04-13 15:05:00,66.79,66.83,66.77,66.83,7582.0,63.9658,64.0041,63.9467,64.0041,7582.0
2023-04-13 15:10:00,66.85,66.87,66.82,66.87,8281.0,64.0233,64.0424,63.9945,64.0424,8281.0
2023-04-13 15:15:00,66.86,66.92,66.82,66.92,4490.0,64.0328,64.0903,63.9945,64.0903,4490.0
2023-04-13 15:20:00,66.92,66.97,66.87,66.89,12257.0,64.0903,64.1382,64.0424,64.0616,12257.0
2023-04-13 15:25:00,66.89,66.95,66.88,66.89,8717.0,64.0616,64.119,64.052,64.0616,8717.0
2023-04-13 15:30:00,66.9,66.91,66.84,66.89,11114.0,64.0712,64.0807,64.0137,64.0616,11114.0
2023-04-13 15:35:00,66.89,66.89,66.78,66.79,11396.0,64.0616,64.0616,63.9562,63.9658,11396.0
2023-04-13 15:40:00,66.79,66.89,66.77,66.89,14828.0,63.9658,64.0616,63.9467,64.0616,14828.0
2023-04-13 15:45:00,66.88,66.91,66.78,66.81,24728.0,64.052,64.0807,63.9562,63.985,24728.0
2023-04-13 15:50:00,66.81,66.82,66.75,66.8,35628.0,63.985,63.9945,63.9275,63.9754,35628.0
2023-04-13 15:55:00,66.79,66.84,66.79,66.8,83741.0,63.9658,64.0137,63.9658,63.9754,83741.0
2023-04-14 09:30:00,66.84,66.98,66.8,66.96,22480.0,64.0137,64.1478,63.9754,64.1286,22480.0
2023-04-14 09:35:00,67.0,67.24,67.0,67.13,5387.0,64.1669,64.3968,64.1669,64.2914,5387.0
2023-04-14 09:40:00,67.1,67.18,66.89,67.16,2902.0,64.2627,64.3393,64.0616,64.3202,2902.0
2023-04-14 09:45:00,67.16,67.31,67.11,67.3,6287.0,64.3202,64.4638,64.2723,64.4542,6287.0
2023-04-14 09:50:00,67.31,67.36,67.22,67.22,3278.0,64.4638,64.5117,64.3776,64.3776,3278.0
2023-04-14 09:55:00,67.16,67.29,67.16,67.23,3322.0,64.3202,64.4447,64.3202,64.3872,3322.0
2023-04-14 10:00:00,67.19,67.23,67.05,67.13,4364.0,64.3489,64.3872,64.2148,64.2914,4364.0
2023-04-14 10:05:00,67.1,67.1,66.85,66.92,6239.0,64.2627,64.2627,64.0233,64.0903,6239.0
2023-04-14 10:10:00,66.95,67.02,66.91,66.92,5640.0,64.119,64.1861,64.0807,64.0903,5640.0
2023-04-14 10:15:00,66.91,66.96,66.85,66.89,8798.0,64.0807,64.1286,64.0233,64.0616,8798.0
2023-04-14 10:20:00,66.92,66.97,66.82,66.89,10557.0,64.0903,64.1382,63.9945,64.0616,10557.0
2023-04-14 10:25:00,66.91,66.95,66.85,66.9,10375.0,64.0807,64.119,64.0233,64.0712,10375.0
2023-04-14 10:30:00,66.92,67.0,66.88,66.95,10599.0,64.0903,64.1669,64.052,64.119,10599.0
2023-04-14 10:35:00,66.94,66.94,66.8,66.87,6889.0,64.1095,64.1095,63.9754,64.0424,6889.0
2023-04-14 10:40:00,66.86,66.86,66.59,66.71,6286.0,64.0328,64.0328,63.7743,63.8892,6286.0
2023-04-14 10:45:00,66.7,66.81,66.62,66.76,3999.0,63.8796,63.985,63.803,63.9371,3999.0
2023-04-14 10:50:00,66.72,66.74,66.63,66.64,4591.0,63.8988,63.9179,63.8126,63.8222,4591.0
2023-04-14 10:55:00,66.63,66.73,66.62,66.67,2676.0,63.8126,63.9083,63.803,63.8509,2676.0
2023-04-14 11:00:00,66.67,66.71,66.53,66.56,4300.0,63.8509,63.8892,63.7168,63.7455,4300.0
2023-04-14 11:05:00,66.54,66.55,66.5,66.51,3600.0,63.7264,63.736,63.6881,63.6976,3600.0
2023-04-14 11:10:00,66.51,66.56,66.49,66.51,5258.0,63.6976,63.7455,63.6785,63.6976,5258.0
2023-04-14 11:15:00,66.5,66.56,66.47,66.56,4982.0,63.6881,63.7455,63.6593,63.7455,4982.0
2023-04-14 11:20:00,66.55,66.55,66.48,66.48,3667.0,63.736,63.736,63.6689,63.6689,3667.0
2023-04-14 11:25:00,66.45,66.46,66.41,66.41,2200.0,63.6402,63.6498,63.6019,63.6019,2200.0
2023-04-14 11:30:00,66.4,66.45,66.37,66.4,27505.0,63.5923,63.6402,63.5636,63.5923,27505.0
2023-04-14 11:35:00,66.4,66.49,66.39,66.44,5952.0,63.5923,63.6785,63.5827,63.6306,5952.0
2023-04-14 11:40:00,66.45,66.51,66.39,66.42,5506.0,63.6402,63.6976,63.5827,63.6115,5506.0
2023-04-14 11:45:00,66.41,66.48,66.39,66.4,4611.0,63.6019,63.6689,63.5827,63.5923,4611.0
2023-04-14 11:50:00,66.39,66.39,66.29,66.31,8216.0,63.5827,63.5827,63.487,63.5061,8216.0
2023-04-14 11:55:00,66.31,66.37,66.24,66.36,6201.0,63.5061,63.5636,63.4391,63.554,6201.0
2023-04-14 12:00:00,66.37,66.41,66.33,66.35,3232.0,63.5636,63.6019,63.5253,63.5444,3232.0
2023-04-14 12:05:00,66.34,66.37,66.27,66.32,2800.0,63.5348,63.5636,63.4678,63.5157,2800.0
2023-04-14 12:10:00,66.37,66.4,66.33,66.34,3674.0,63.5636,63.5923,63.5253,63.5348,3674.0
2023-04-14 12:15:00,66.35,66.4,66.34,66.39,3846.0,63.5444,63.5923,63.5348,63.5827,3846.0
2023-04-14 12:20:00,66.38,66.42,66.35,66.38,4116.0,63.5731,63.6115,63.5444,63.5731,4116.0
2023-04-14 12:25:00,66.4,66.4,66.34,66.35,4429.0,63.5923,63.5923,63.5348,63.5444,4429.0
2023-04-14 12:30:00,66.34,66.34,66.3,66.3,3539.0,63.5348,63.5348,63.4965,63.4965,3539.0
2023-04-14 12:35:00,66.27,66.27,66.22,66.22,2405.0,63.4678,63.4678,63.4199,63.4199,2405.0
2023-04-14 12:40:00,66.22,66.27,66.2,66.2,4458.0,63.4199,63.4678,63.4008,63.4008,4458.0
2023-04-14 12:45:00,66.22,66.22,66.17,66.2,3657.0,63.4199,63.4199,63.372,63.4008,3657.0
2023-04-14 12:50:00,66.22,66.25,66.19,66.19,1669.0,63.4199,63.4486,63.3912,63.3912,1669.0
2023-04-14 12:55:00,66.16,66.19,66.15,66.18,3349.0,63.3624,63.3912,63.3529,63.3816,3349.0
2023-04-14 13:00:00,66.17,66.3,66.17,66.29,4823.0,63.372,63.4965,63.372,63.487,4823.0
2023-04-14 13:05:00,66.29,66.34,66.26,66.26,2991.0,63.487,63.5348,63.4582,63.4582,2991.0
2023-04-14 13:10:00,66.27,66.31,66.26,66.29,4832.0,63.4678,63.5061,63.4582,63.487,4832.0
2023-04-14 13:15:00,66.29,66.35,66.28,66.3,4544.0,63.487,63.5444,63.4774,63.4965,4544.0
2023-04-14 13:20:00,66.29,66.3,66.2,66.21,1834.0,63.487,63.4965,63.4008,63.4103,1834.0
2023-04-14 13:25:00,66.2,66.21,66.08,66.08,2700.0,63.4008,63.4103,63.2858,63.2858,2700.0
2023-04-14 13:30:00,66.08,66.08,65.97,66.08,7734.0,63.2858,63.2858,63.1805,63.2858,7734.0
2023-04-14 13:35:00,66.07,66.08,66.03,66.07,3462.0,63.2763,63.2858,63.2379,63.2763,3462.0
2023-04-14 13:40:00,66.07,66.12,66.02,66.03,4621.0,63.2763,63.3241,63.2284,63.2379,4621.0
2023-04-14 13:45:00,66.04,66.15,66.03,66.11,5796.0,63.2475,63.3529,63.2379,63.3146,5796.0
2023-04-14 13:50:00,66.12,66.14,66.09,66.1,4325.0,63.3241,63.3433,63.2954,63.305,4325.0
2023-04-14 13:55:00,66.11,66.12,66.09,66.09,4817.0,63.3146,63.3241,63.2954,63.2954,4817.0
2023-04-14 14:00:00,66.1,66.1,66.0,66.04,7822.0,63.305,63.305,63.2092,63.2475,7822.0
2023-04-14 14:05:00,66.04,66.12,66.03,66.11,6998.0,63.2475,63.3241,63.2379,63.3146,6998.0
2023-04-14 14:10:00,66.11,66.13,66.08,66.11,5000.0,63.3146,63.3337,63.2858,63.3146,5000.0
2023-04-14 14:15:00,66.12,66.19,66.12,66.12,6686.0,63.3241,63.3912,63.3241,63.3241,6686.0
2023-04-14 14:20:00,66.11,66.22,66.1,66.18,5043.0,63.3146,63.4199,63.305,63.3816,5043.0
2023-04-14 14:25:00,66.17,66.22,66.15,66.21,4306.0,63.372,63.4199,63.3529,63.4103,4306.0
2023-04-14 14:30:00,66.21,66.27,66.21,66.26,4999.0,63.4103,63.4678,63.4103,63.4582,4999.0
2023-04-14 14:35:00,66.25,66.26,66.22,66.24,5373.0,63.4486,63.4582,63.4199,63.4391,5373.0
2023-04-14 14:40:00,66.23,66.25,66.2,66.25,7494.0,63.4295,63.4486,63.4008,63.4486,7494.0
2023-04-14 14:45:00,66.25,66.25,66.18,66.2,4923.0,63.4486,63.4486,63.3816,63.4008,4923.0
2023-04-14 14:50:00,66.2,66.21,66.09,66.1,3189.0,63.4008,63.4103,63.2954,63.305,3189.0
2023-04-14 14:55:00,66.1,66.2,66.09,66.19,7225.0,63.305,63.4008,63.2954,63.3912,7225.0
2023-04-14 15:00:00,66.19,66.19,66.11,66.12,22708.0,63.3912,63.3912,63.3146,63.3241,22708.0
2023-04-14 15:05:00,66.11,66.12,66.09,66.11,5908.0,63.3146,63.3241,63.2954,63.3146,5908.0
2023-04-14 15:10:00,66.11,66.11,66.04,66.04,5850.0,63.3146,63.3146,63.2475,63.2475,5850.0
2023-04-14 15:15:00,66.03,66.07,65.92,66.04,20913.0,63.2379,63.2763,63.1326,63.2475,20913.0
2023-04-14 15:20:00,66.05,66.13,66.01,66.12,9682.0,63.2571,63.3337,63.2188,63.3241,9682.0
2023-04-14 15:25:00,66.12,66.19,66.12,66.13,8737.0,63.3241,63.3912,63.3241,63.3337,8737.0
2023-04-14 15:30:00,66.12,66.16,66.08,66.09,10483.0,63.3241,63.3624,63.2858,63.2954,10483.0
2023-04-14 15:35:00,66.09,66.15,66.08,66.11,12704.0,63.2954,63.3529,63.2858,63.3146,12704.0
2023-04-14 15:40:00,66.12,66.18,66.04,66.18,19952.0,63.3241,63.3816,63.2475,63.3816,19952.0
2023-04-14 15:45:00,66.18,66.27,66.18,66.27,16120.0,63.3816,63.4678,63.3816,63.4678,16120.0
2023-04-14 15:50:00,66.26,66.31,66.2,66.23,40282.0,63.4582,63.5061,63.4008,63.4295,40282.0
2023-04-14 15:55:00,66.23,66.41,66.23,66.35,64462.0,63.4295,63.6019,63.4295,63.5444,64462.0
2023-04-17 09:30:00,66.5,66.51,66.24,66.46,19459.0,63.6881,63.6976,63.4391,63.6498,19459.0
2023-04-17 09:35:00,66.47,66.96,66.47,66.83,9919.0,63.6593,64.1286,63.6593,64.0041,9919.0
2023-04-17 09:40:00,66.79,67.0,66.78,66.94,13554.0,63.9658,64.1669,63.9562,64.1095,13554.0
2023-04-17 09:45:00,66.96,67.03,66.82,66.98,14540.0,64.1286,64.1957,63.9945,64.1478,14540.0
2023-04-17 09:50:00,66.98,67.25,66.95,67.24,16742.0,64.1478,64.4064,64.119,64.3968,16742.0
2023-04-17 09:55:00,67.19,67.37,67.17,67.33,15514.0,64.3489,64.5213,64.3297,64.483,15514.0
2023-04-17 10:00:00,67.32,67.44,67.21,67.23,17219.0,64.4734,64.5883,64.3681,64.3872,17219.0
2023-04-17 10:05:00,67.2,67.35,67.16,67.27,17667.0,64.3585,64.5021,64.3202,64.4255,17667.0
2023-04-17 10:10:00,67.29,67.29,67.18,67.22,8921.0,64.4447,64.4447,64.3393,64.3776,8921.0
2023-04-17 10:15:00,67.22,67.31,67.15,67.21,12379.0,64.3776,64.4638,64.3106,64.3681,12379.0
2023-04-17 10:20:00,67.22,67.25,67.08,67.19,7781.0,64.3776,64.4064,64.2435,64.3489,7781.0
2023-04-17 10:25:00,67.2,67.25,67.08,67.16,8172.0,64.3585,64.4064,64.2435,64.3202,8172.0
2023-04-17 10:30:00,67.14,67.26,67.13,67.22,12382.0,64.301,64.4159,64.2914,64.3776,12382.0
2023-04-17 10:35:00,67.24,67.27,67.12,67.21,11310.0,64.3968,64.4255,64.2819,64.3681,11310.0
2023-04-17 10:40:00,67.2,67.2,67.1,67.17,7008.0,64.3585,64.3585,64.2627,64.3297,7008.0
2023-04-17 10:45:00,67.17,67.24,67.14,67.19,9841.0,64.3297,64.3968,64.301,64.3489,9841.0
2023-04-17 10:50:00,67.2,67.2,67.07,67.15,7720.0,64.3585,64.3585,64.234,64.3106,7720.0
2023-04-17 10:55:00,67.15,67.25,67.12,67.23,10551.0,64.3106,64.4064,64.2819,64.3872,10551.0
2023-04-17 11:00:00,67.23,67.27,67.18,67.2,6270.0,64.3872,64.4255,64.3393,64.3585,6270.0
2023-04-17 11:05:00,67.21,67.24,67.15,67.18,8500.0,64.3681,64.3968,64.3106,64.3393,8500.0
2023-04-17 11:10:00,67.18,67.2,67.13,67.2,7391.0,64.3393,64.3585,64.2914,64.3585,7391.0
2023-04-17 11:15:00,67.2,67.25,67.17,67.18,9085.0,64.3585,64.4064,64.3297,64.3393,9085.0
2023-04-17 11:20:00,67.17,67.33,67.16,67.33,5092.0,64.3297,64.483,64.3202,64.483,5092.0
2023-04-17 11:25:00,67.34,67.4,67.29,67.33,10286.0,64.4926,64.55,64.4447,64.483,10286.0
2023-04-17 11:30:00,67.34,67.34,67.22,67.23,7116.0,64.4926,64.4926,64.3776,64.3872,7116.0
2023-04-17 11:35:00,67.21,67.26,67.16,67.22,6132.0,64.3681,64.4159,64.3202,64.3776,6132.0
2023-04-17 11:40:00,67.23,67.24,67.15,67.15,8391.0,64.3872,64.3968,64.3106,64.3106,8391.0
2023-04-17 11:45:00,67.16,67.16,67.09,67.15,12440.0,64.3202,64.3202,64.2531,64.3106,12440.0
2023-04-17 11:50:00,67.14,67.24,67.09,67.24,7463.0,64.301,64.3968,64.2531,64.3968,7463.0
2023-04-17 11:55:00,67.27,67.27,67.18,67.25,5966.0,64.4255,64.4255,64.3393,64.4064,5966.0
2023-04-17 12:00:00,67.25,67.26,67.2,67.23,7300.0,64.4064,64.4159,64.3585,64.3872,7300.0
2023-04-17 12:05:00,67.19,67.24,67.18,67.22,15567.0,64.3489,64.3968,64.3393,64.3776,15567.0
2023-04-17 12:10:00,67.25,67.27,67.19,67.19,4396.0,64.4064,64.4255,64.3489,64.3489,4396.0
2023-04-17 12:15:00,67.17,67.24,67.16,67.21,4331.0,64.3297,64.3968,64.3202,64.3681,4331.0
2023-04-17 12:20:00,67.2,67.21,67.1,67.15,6482.0,64.3585,64.3681,64.2627,64.3106,6482.0
2023-04-17 12:25:00,67.15,67.27,67.15,67.22,5200.0,64.3106,64.4255,64.3106,64.3776,5200.0
2023-04-17 12:30:00,67.22,67.27,67.22,67.25,4516.0,64.3776,64.4255,64.3776,64.4064,4516.0
2023-04-17 12:35:00,67.24,67.29,67.24,67.27,6270.0,64.3968,64.4447,64.3968,64.4255,6270.0
2023-04-17 12:40:00,67.27,67.29,67.26,67.27,4158.0,64.4255,64.4447,64.4159,64.4255,4158.0
2023-04-17 12:45:00,67.28,67.35,67.26,67.35,7905.0,64.4351,64.5021,64.4159,64.5021,7905.0
2023-04-17 12:50:00,67.34,67.34,67.24,67.26,8300.0,64.4926,64.4926,64.3968,64.4159,8300.0
2023-04-17 12:55:00,67.26,67.3,67.23,67.28,6399.0,64.4159,64.4542,64.3872,64.4351,6399.0
2023-04-17 13:00:00,67.3,67.33,67.27,67.31,6299.0,64.4542,64.483,64.4255,64.4638,6299.0
2023-04-17 13:05:00,67.3,67.3,67.21,67.23,2600.0,64.4542,64.4542,64.3681,64.3872,2600.0
2023-04-17 13:10:00,67.21,67.33,67.21,67.33,6251.0,64.3681,64.483,64.3681,64.483,6251.0
2023-04-17 13:15:00,67.33,67.43,67.33,67.43,9019.0,64.483,64.5787,64.483,64.5787,9019.0
2023-04-17 13:20:00,67.42,67.43,67.31,67.34,5756.0,64.5692,64.5787,64.4638,64.4926,5756.0
2023-04-17 13:25:00,67.34,67.39,67.31,67.37,6627.0,64.4926,64.5404,64.4638,64.5213,6627.0
2023-04-17 13:30:00,67.37,67.38,67.35,67.35,4326.0,64.5213,64.5309,64.5021,64.5021,4326.0
2023-04-17 13:35:00,67.34,67.41,67.32,67.37,8556.0,64.4926,64.5596,64.4734,64.5213,8556.0
2023-04-17 13:40:00,67.35,67.35,67.31,67.32,4637.0,64.5021,64.5021,64.4638,64.4734,4637.0
2023-04-17 13:45:00,67.31,67.33,67.28,67.28,5954.0,64.4638,64.483,64.4351,64.4351,5954.0
2023-04-17 13:50:00,67.28,67.3,67.26,67.27,4944.0,64.4351,64.4542,64.4159,64.4255,4944.0
2023-04-17 13:55:00,67.28,67.28,67.21,67.22,9668.0,64.4351,64.4351,64.3681,64.3776,9668.0
2023-04-17 14:00:00,67.22,67.22,67.18,67.2,5200.0,64.3776,64.3776,64.3393,64.3585,5200.0
2023-04-17 14:05:00,67.2,67.23,67.15,67.19,6906.0,64.3585,64.3872,64.3106,64.3489,6906.0
2023-04-17 14:10:00,67.18,67.21,67.13,67.18,7805.0,64.3393,64.3681,64.2914,64.3393,7805.0
2023-04-17 14:15:00,67.17,67.18,67.14,67.15,3122.0,64.3297,64.3393,64.301,64.3106,3122.0
2023-04-17 14:20:00,67.15,67.17,67.11,67.17,6463.0,64.3106,64.3297,64.2723,64.3297,6463.0
2023-04-17 14:25:00,67.17,67.18,67.13,67.15,12205.0,64.3297,64.3393,64.2914,64.3106,12205.0
2023-04-17 14:30:00,67.14,67.16,67.09,67.12,9587.0,64.301,64.3202,64.2531,64.2819,9587.0
2023-04-17 14:35:00,67.12,67.13,67.08,67.13,6160.0,64.2819,64.2914,64.2435,64.2914,6160.0
2023-04-17 14:40:00,67.14,67.26,67.14,67.26,5332.0,64.301,64.4159,64.301,64.4159,5332.0
2023-04-17 14:45:00,67.27,67.37,67.26,67.34,8497.0,64.4255,64.5213,64.4159,64.4926,8497.0
2023-04-17 14:50:00,67.36,67.41,67.35,67.41,8646.0,64.5117,64.5596,64.5021,64.5596,8646.0
2023-04-17 14:55:00,67.42,67.44,67.37,67.43,5950.0,64.5692,64.5883,64.5213,64.5787,5950.0
2023-04-17 15:00:00,67.44,67.48,67.43,67.47,6101.0,64.5883,64.6266,64.5787,64.6171,6101.0
2023-04-17 15:05:00,67.47,67.49,67.45,67.49,8294.0,64.6171,64.6362,64.5979,64.6362,8294.0
2023-04-17 15:10:00,67.5,67.55,67.5,67.53,10696.0,64.6458,64.6937,64.6458,64.6745,10696.0
2023-04-17 15:15:00,67.54,67.61,67.54,67.59,11833.0,64.6841,64.7511,64.6841,64.732,11833.0
2023-04-17 15:20:00,67.59,67.67,67.59,67.64,18999.0,64.732,64.8086,64.732,64.7799,18999.0
2023-04-17 15:25:00,67.63,67.67,67.6,67.65,31907.0,64.7703,64.8086,64.7416,64.7894,31907.0
2023-04-17 15:30:00,67.65,67.7,67.64,67.65,26776.0,64.7894,64.8373,64.7799,64.7894,26776.0
2023-04-17 15:35:00,67.65,67.65,67.54,67.55,27864.0,64.7894,64.7894,64.6841,64.6937,27864.0
2023-04-17 15:40:00,67.56,67.66,67.55,67.65,21889.0,64.7033,64.799,64.6937,64.7894,21889.0
2023-04-17 15:45:00,67.64,67.65,67.59,67.64,33640.0,64.7799,64.7894,64.732,64.7799,33640.0
2023-04-17 15:50:00,67.66,67.7,67.64,67.67,50904.0,64.799,64.8373,64.7799,64.8086,50904.0
2023-04-17 15:55:00,67.67,67.73,67.66,67.7,106899.0,64.8086,64.8661,64.799,64.8373,106899.0
2023-04-18 09:30:00,68.03,68.25,67.74,68.07,31986.0,65.1534,65.3641,64.8756,65.1917,31986.0
2023-04-18 09:35:00,68.08,68.23,68.02,68.23,3998.0,65.2013,65.3449,65.1438,65.3449,3998.0
2023-04-18 09:40:00,68.18,68.24,68.06,68.06,5731.0,65.297,65.3545,65.1821,65.1821,5731.0
2023-04-18 09:45:00,68.09,68.11,67.9,67.9,9677.0,65.2108,65.23,65.0289,65.0289,9677.0
2023-04-18 09:50:00,67.9,67.99,67.81,67.89,6034.0,65.0289,65.1151,64.9427,65.0193,6034.0
2023-04-18 09:55:00,67.9,67.91,67.49,67.73,27217.0,65.0289,65.0385,64.6362,64.8661,27217.0
2023-04-18 10:00:00,67.73,67.73,67.6,67.65,32723.0,64.8661,64.8661,64.7416,64.7894,32723.0
2023-04-18 10:05:00,67.67,67.71,67.61,67.66,9690.0,64.8086,64.8469,64.7511,64.799,9690.0
2023-04-18 10:10:00,67.65,67.67,67.54,67.6,14658.0,64.7894,64.8086,64.6841,64.7416,14658.0
2023-04-18 10:15:00,67.6,67.71,67.58,67.71,9008.0,64.7416,64.8469,64.7224,64.8469,9008.0
2023-04-18 10:20:00,67.7,67.72,67.63,67.64,8630.0,64.8373,64.8565,64.7703,64.7799,8630.0
2023-04-18 10:25:00,67.64,67.64,67.49,67.52,11059.0,64.7799,64.7799,64.6362,64.6649,11059.0
2023-04-18 10:30:00,67.54,67.59,67.46,67.49,19287.0,64.6841,64.732,64.6075,64.6362,19287.0
2023-04-18 10:35:00,67.5,67.56,67.5,67.52,15805.0,64.6458,64.7033,64.6458,64.6649,15805.0
2023-04-18 10:40:00,67.52,67.65,67.51,67.65,6868.0,64.6649,64.7894,64.6554,64.7894,6868.0
2023-04-18 10:45:00,67.65,67.67,67.48,67.48,7332.0,64.7894,64.8086,64.6266,64.6266,7332.0
2023-04-18 10:50:00,67.49,67.61,67.4,67.51,15749.0,64.6362,64.7511,64.55,64.6554,15749.0
2023-04-18 10:55:00,67.52,67.59,67.52,67.56,11837.0,64.6649,64.732,64.6649,64.7033,11837.0
2023-04-18 11:00:00,67.57,67.63,67.56,67.57,11564.0,64.7128,64.7703,64.7033,64.7128,11564.0
2023-04-18 11:05:00,67.58,67.63,67.46,67.48,7225.0,64.7224,64.7703,64.6075,64.6266,7225.0
2023-04-18 11:10:00,67.48,67.54,67.45,67.52,15773.0,64.6266,64.6841,64.5979,64.6649,15773.0
2023-04-18 11:15:00,67.48,67.5,67.39,67.4,14488.0,64.6266,64.6458,64.5404,64.55,14488.0
2023-04-18 11:20:00,67.4,67.42,67.36,67.41,6603.0,64.55,64.5692,64.5117,64.5596,6603.0
2023-04-18 11:25:00,67.43,67.52,67.43,67.52,5246.0,64.5787,64.6649,64.5787,64.6649,5246.0
2023-04-18 11:30:00,67.52,67.59,67.52,67.55,5207.0,64.6649,64.732,64.6649,64.6937,5207.0
2023-04-18 11:35:00,67.5,67.52,67.36,67.36,5123.0,64.6458,64.6649,64.5117,64.5117,5123.0
2023-04-18 11:40:00,67.34,67.48,67.34,67.42,4935.0,64.4926,64.6266,64.4926,64.5692,4935.0
2023-04-18 11:45:00,67.42,67.5,67.41,67.49,6098.0,64.5692,64.6458,64.5596,64.6362,6098.0
2023-04-18 11:50:00,67.49,67.51,67.45,67.51,6576.0,64.6362,64.6554,64.5979,64.6554,6576.0
2023-04-18 11:55:00,67.53,67.53,67.47,67.52,7896.0,64.6745,64.6745,64.6171,64.6649,7896.0
2023-04-18 12:00:00,67.52,67.58,67.5,67.55,17451.0,64.6649,64.7224,64.6458,64.6937,17451.0
2023-04-18 12:05:00,67.54,67.61,67.54,67.61,5999.0,64.6841,64.7511,64.6841,64.7511,5999.0
2023-04-18 12:10:00,67.62,67.66,67.61,67.66,7345.0,64.7607,64.799,64.7511,64.799,7345.0
2023-04-18 12:15:00,67.67,67.76,67.67,67.75,8870.0,64.8086,64.8948,64.8086,64.8852,8870.0
2023-04-18 12:20:00,67.75,67.79,67.74,67.76,5328.0,64.8852,64.9235,64.8756,64.8948,5328.0
2023-04-18 12:25:00,67.76,67.87,67.76,67.83,5924.0,64.8948,65.0001,64.8948,64.9618,5924.0
2023-04-18 12:30:00,67.84,67.86,67.76,67.77,6931.0,64.9714,64.9906,64.8948,64.9044,6931.0
2023-04-18 12:35:00,67.76,67.77,67.7,67.7,7183.0,64.8948,64.9044,64.8373,64.8373,7183.0
2023-04-18 12:40:00,67.68,67.79,67.68,67.76,5638.0,64.8182,64.9235,64.8182,64.8948,5638.0
2023-04-18 12:45:00,67.76,67.79,67.75,67.78,4751.0,64.8948,64.9235,64.8852,64.9139,4751.0
2023-04-18 12:50:00,67.78,67.79,67.67,67.67,7519.0,64.9139,64.9235,64.8086,64.8086,7519.0
2023-04-18 12:55:00,67.67,67.68,67.6,67.66,4899.0,64.8086,64.8182,64.7416,64.799,4899.0
2023-04-18 13:00:00,67.67,67.72,67.67,67.7,8317.0,64.8086,64.8565,64.8086,64.8373,8317.0
2023-04-18 13:05:00,67.7,67.79,67.7,67.78,4779.0,64.8373,64.9235,64.8373,64.9139,4779.0
2023-04-18 13:10:00,67.78,67.78,67.73,67.74,7978.0,64.9139,64.9139,64.8661,64.8756,7978.0
2023-04-18 13:15:00,67.74,67.74,67.67,67.7,2300.0,64.8756,64.8756,64.8086,64.8373,2300.0
2023-04-18 13:20:00,67.7,67.73,67.7,67.73,4761.0,64.8373,64.8661,64.8373,64.8661,4761.0
2023-04-18 13:25:00,67.72,67.74,67.68,67.69,5804.0,64.8565,64.8756,64.8182,64.8278,5804.0
2023-04-18 13:30:00,67.68,67.79,67.68,67.77,6510.0,64.8182,64.9235,64.8182,64.9044,6510.0
2023-04-18 13:35:00,67.77,67.77,67.7,67.75,7466.0,64.9044,64.9044,64.8373,64.8852,7466.0
2023-04-18 13:40:00,67.75,67.75,67.67,67.7,4256.0,64.8852,64.8852,64.8086,64.8373,4256.0
2023-04-18 13:45:00,67.7,67.8,67.7,67.77,7951.0,64.8373,64.9331,64.8373,64.9044,7951.0
2023-04-18 13:50:00,67.76,67.81,67.76,67.77,4103.0,64.8948,64.9427,64.8948,64.9044,4103.0
2023-04-18 13:55:00,67.76,67.77,67.68,67.69,5751.0,64.8948,64.9044,64.8182,64.8278,5751.0
2023-04-18 14:00:00,67.7,67.71,67.68,67.71,7144.0,64.8373,64.8469,64.8182,64.8469,7144.0
2023-04-18 14:05:00,67.72,67.72,67.66,67.68,6339.0,64.8565,64.8565,64.799,64.8182,6339.0
2023-04-18 14:10:00,67.67,67.78,67.66,67.75,8807.0,64.8086,64.9139,64.799,64.8852,8807.0
2023-04-18 14:15:00,67.76,67.8,67.7,67.73,10505.0,64.8948,64.9331,64.8373,64.8661,10505.0
2023-04-18 14:20:00,67.73,67.82,67.71,67.81,7043.0,64.8661,64.9523,64.8469,64.9427,7043.0
2023-04-18 14:25:00,67.81,67.85,67.8,67.83,19872.0,64.9427,64.981,64.9331,64.9618,19872.0
2023-04-18 14:30:00,67.82,67.86,67.81,67.82,6815.0,64.9523,64.9906,64.9427,64.9523,6815.0
2023-04-18 14:35:00,67.8,67.94,67.8,67.9,10279.0,64.9331,65.0672,64.9331,65.0289,10279.0
2023-04-18 14:40:00,67.89,67.89,67.82,67.88,9366.0,65.0193,65.0193,64.9523,65.0097,9366.0
2023-04-18 14:45:00,67.87,67.87,67.76,67.83,9016.0,65.0001,65.0001,64.8948,64.9618,9016.0
2023-04-18 14:50:00,67.83,67.83,67.76,67.82,10888.0,64.9618,64.9618,64.8948,64.9523,10888.0
2023-04-18 14:55:00,67.81,67.93,67.81,67.93,7861.0,64.9427,65.0576,64.9427,65.0576,7861.0
2023-04-18 15:00:00,67.92,67.99,67.92,67.98,10664.0,65.048,65.1151,65.048,65.1055,10664.0
2023-04-18 15:05:00,67.99,68.04,67.99,68.03,11329.0,65.1151,65.163,65.1151,65.1534,11329.0
2023-04-18 15:10:00,68.04,68.14,68.04,68.07,16696.0,65.163,65.2587,65.163,65.1917,16696.0
2023-04-18 15:15:00,68.08,68.12,68.05,68.09,12794.0,65.2013,65.2396,65.1725,65.2108,12794.0
2023-04-18 15:20:00,68.09,68.15,68.08,68.09,16119.0,65.2108,65.2683,65.2013,65.2108,16119.0
2023-04-18 15:25:00,68.1,68.1,68.02,68.07,16582.0,65.2204,65.2204,65.1438,65.1917,16582.0
2023-04-18 15:30:00,68.07,68.07,67.98,67.98,20544.0,65.1917,65.1917,65.1055,65.1055,20544.0
2023-04-18 15:35:00,67.97,67.97,67.88,67.88,11877.0,65.0959,65.0959,65.0097,65.0097,11877.0
2023-04-18 15:40:00,67.89,68.0,67.87,67.96,21831.0,65.0193,65.1246,65.0001,65.0863,21831.0
2023-04-18 15:45:00,67.97,68.04,67.94,68.01,20231.0,65.0959,65.163,65.0672,65.1342,20231.0
2023-04-18 15:50:00,68.01,68.05,67.96,67.98,52757.0,65.1342,65.1725,65.0863,65.1055,52757.0
2023-04-18 15:55:00,67.98,68.05,67.95,67.96,102149.0,65.1055,65.1725,65.0768,65.0863,102149.0
2023-04-19 09:30:00,67.0,67.07,66.12,66.28,217712.0,64.1669,64.234,63.3241,63.4774,217712.0
2023-04-19 09:35:00,66.33,66.48,65.93,66.05,53438.0,63.5253,63.6689,63.1422,63.2571,53438.0
2023-04-19 09:40:00,66.05,66.12,65.83,65.84,50272.0,63.2571,63.3241,63.0464,63.056,50272.0
2023-04-19 09:45:00,65.9,66.02,65.72,65.87,52898.0,63.1134,63.2284,62.9411,63.0847,52898.0
2023-04-19 09:50:00,65.89,66.24,65.89,66.14,78033.0,63.1039,63.4391,63.1039,63.3433,78033.0
2023-04-19 09:55:00,66.15,66.27,66.14,66.19,12652.0,63.3529,63.4678,63.3433,63.3912,12652.0
2023-04-19 10:00:00,66.19,66.36,66.13,66.33,33284.0,63.3912,63.554,63.3337,63.5253,33284.0
2023-04-19 10:05:00,66.29,66.4,66.21,66.34,82681.0,63.487,63.5923,63.4103,63.5348,82681.0
2023-04-19 10:10:00,66.31,66.35,66.02,66.09,42215.0,63.5061,63.5444,63.2284,63.2954,42215.0
2023-04-19 10:15:00,66.07,66.34,66.04,66.25,20752.0,63.2763,63.5348,63.2475,63.4486,20752.0
2023-04-19 10:20:00,66.27,66.46,66.24,66.41,9608.0,63.4678,63.6498,63.4391,63.6019,9608.0
2023-04-19 10:25:00,66.4,66.53,66.4,66.48,8759.0,63.5923,63.7168,63.5923,63.6689,8759.0
2023-04-19 10:30:00,66.5,66.57,66.43,66.44,11166.0,63.6881,63.7551,63.621,63.6306,11166.0
2023-04-19 10:35:00,66.43,66.51,66.41,66.49,10656.0,63.621,63.6976,63.6019,63.6785,10656.0
2023-04-19 10:40:00,66.5,66.63,66.5,66.61,31070.0,63.6881,63.8126,63.6881,63.7934,31070.0
2023-04-19 10:45:00,66.62,66.65,66.5,66.62,12040.0,63.803,63.8317,63.6881,63.803,12040.0
2023-04-19 10:50:00,66.64,66.72,66.63,66.68,6744.0,63.8222,63.8988,63.8126,63.8605,6744.0
2023-04-19 10:55:00,66.67,66.72,66.52,66.6,11981.0,63.8509,63.8988,63.7072,63.7838,11981.0
2023-04-19 11:00:00,66.59,66.61,66.45,66.45,6124.0,63.7743,63.7934,63.6402,63.6402,6124.0
2023-04-19 11:05:00,66.5,66.5,66.37,66.45,8030.0,63.6881,63.6881,63.5636,63.6402,8030.0
2023-04-19 11:10:00,66.45,66.45,66.4,66.43,7382.0,63.6402,63.6402,63.5923,63.621,7382.0
2023-04-19 11:15:00,66.47,66.53,66.42,66.45,6320.0,63.6593,63.7168,63.6115,63.6402,6320.0
2023-04-19 11:20:00,66.45,66.48,66.29,66.3,8997.0,63.6402,63.6689,63.487,63.4965,8997.0
2023-04-19 11:25:00,66.28,66.33,66.25,66.29,9265.0,63.4774,63.5253,63.4486,63.487,9265.0
2023-04-19 11:30:00,66.29,66.33,66.21,66.24,16672.0,63.487,63.5253,63.4103,63.4391,16672.0
2023-04-19 11:35:00,66.24,66.27,66.18,66.18,9437.0,63.4391,63.4678,63.3816,63.3816,9437.0
2023-04-19 11:40:00,66.21,66.27,66.19,66.25,9710.0,63.4103,63.4678,63.3912,63.4486,9710.0
2023-04-19 11:45:00,66.27,66.29,66.13,66.13,10116.0,63.4678,63.487,63.3337,63.3337,10116.0
2023-04-19 11:50:00,66.13,66.15,66.08,66.09,5739.0,63.3337,63.3529,63.2858,63.2954,5739.0
2023-04-19 11:55:00,66.09,66.19,66.05,66.15,51836.0,63.2954,63.3912,63.2571,63.3529,51836.0
2023-04-19 12:00:00,66.14,66.25,66.02,66.03,15048.0,63.3433,63.4486,63.2284,63.2379,15048.0
2023-04-19 12:05:00,66.01,66.06,65.93,65.95,16081.0,63.2188,63.2667,63.1422,63.1613,16081.0
2023-04-19 12:10:00,65.95,66.0,65.94,66.0,19857.0,63.1613,63.2092,63.1518,63.2092,19857.0
2023-04-19 12:15:00,66.01,66.19,66.01,66.14,11291.0,63.2188,63.3912,63.2188,63.3433,11291.0
2023-04-19 12:20:00,66.11,66.13,66.05,66.06,2874.0,63.3146,63.3337,63.2571,63.2667,2874.0
2023-04-19 12:25:00,66.07,66.08,66.0,66.01,8502.0,63.2763,63.2858,63.2092,63.2188,8502.0
2023-04-19 12:30:00,66.02,66.11,66.02,66.09,10308.0,63.2284,63.3146,63.2284,63.2954,10308.0
2023-04-19 12:35:00,66.09,66.11,66.06,66.09,10393.0,63.2954,63.3146,63.2667,63.2954,10393.0
2023-04-19 12:40:00,66.09,66.16,66.07,66.09,10125.0,63.2954,63.3624,63.2763,63.2954,10125.0
2023-04-19 12:45:00,66.09,66.14,66.09,66.11,6900.0,63.2954,63.3433,63.2954,63.3146,6900.0
2023-04-19 12:50:00,66.13,66.22,66.12,66.19,10056.0,63.3337,63.4199,63.3241,63.3912,10056.0
2023-04-19 12:55:00,66.19,66.22,66.17,66.19,6225.0,63.3912,63.4199,63.372,63.3912,6225.0
2023-04-19 13:00:00,66.17,66.18,66.12,66.14,7576.0,63.372,63.3816,63.3241,63.3433,7576.0
2023-04-19 13:05:00,66.15,66.2,66.11,66.2,5372.0,63.3529,63.4008,63.3146,63.4008,5372.0
2023-04-19 13:10:00,66.2,66.21,66.14,66.14,4828.0,63.4008,63.4103,63.3433,63.3433,4828.0
2023-04-19 13:15:00,66.14,66.14,66.04,66.08,7344.0,63.3433,63.3433,63.2475,63.2858,7344.0
2023-04-19 13:20:00,66.09,66.09,65.99,66.01,3600.0,63.2954,63.2954,63.1996,63.2188,3600.0
2023-04-19 13:25:00,65.99,66.07,65.96,66.06,4322.0,63.1996,63.2763,63.1709,63.2667,4322.0
2023-04-19 13:30:00,66.06,66.06,66.02,66.02,5805.0,63.2667,63.2667,63.2284,63.2284,5805.0
2023-04-19 13:35:00,66.0,66.01,65.92,65.92,4409.0,63.2092,63.2188,63.1326,63.1326,4409.0
2023-04-19 13:40:00,65.89,65.94,65.89,65.93,27600.0,63.1039,63.1518,63.1039,63.1422,27600.0
2023-04-19 13:45:00,65.94,65.97,65.92,65.94,6427.0,63.1518,63.1805,63.1326,63.1518,6427.0
2023-04-19 13:50:00,65.94,65.97,65.92,65.97,6773.0,63.1518,63.1805,63.1326,63.1805,6773.0
2023-04-19 13:55:00,65.97,66.02,65.96,66.02,5520.0,63.1805,63.2284,63.1709,63.2284,5520.0
2023-04-19 14:00:00,66.03,66.15,65.99,65.99,6331.0,63.2379,63.3529,63.1996,63.1996,6331.0
2023-04-19 14:05:00,65.98,66.06,65.98,66.04,8338.0,63.1901,63.2667,63.1901,63.2475,8338.0
2023-04-19 14:10:00,66.04,66.04,65.98,66.0,3613.0,63.2475,63.2475,63.1901,63.2092,3613.0
2023-04-19 14:15:00,66.01,66.04,65.97,65.98,7184.0,63.2188,63.2475,63.1805,63.1901,7184.0
2023-04-19 14:20:00,65.98,66.05,65.98,66.05,8580.0,63.1901,63.2571,63.1901,63.2571,8580.0
2023-04-19 14:25:00,66.06,66.1,66.05,66.1,5925.0,63.2667,63.305,63.2571,63.305,5925.0
2023-04-19 14:30:00,66.11,66.16,66.06,66.09,30720.0,63.3146,63.3624,63.2667,63.2954,30720.0
2023-04-19 14:35:00,66.04,66.15,66.04,66.15,13655.0,63.2475,63.3529,63.2475,63.3529,13655.0
2023-04-19 14:40:00,66.15,66.15,66.09,66.09,61130.0,63.3529,63.3529,63.2954,63.2954,61130.0
2023-04-19 14:45:00,66.1,66.15,66.08,66.14,8216.0,63.305,63.3529,63.2858,63.3433,8216.0
2023-04-19 14:50:00,66.14,66.14,66.07,66.14,8712.0,63.3433,63.3433,63.2763,63.3433,8712.0
2023-04-19 14:55:00,66.13,66.18,66.12,66.15,4900.0,63.3337,63.3816,63.3241,63.3529,4900.0
2023-04-19 15:00:00,66.16,66.17,66.1,66.14,5671.0,63.3624,63.372,63.305,63.3433,5671.0
2023-04-19 15:05:00,66.15,66.21,66.14,66.21,9091.0,63.3529,63.4103,63.3433,63.4103,9091.0
2023-04-19 15:10:00,66.21,66.29,66.2,66.28,7647.0,63.4103,63.487,63.4008,63.4774,7647.0
2023-04-19 15:15:00,66.28,66.31,66.25,66.26,9577.0,63.4774,63.5061,63.4486,63.4582,9577.0
2023-04-19 15:20:00,66.26,66.31,66.24,66.28,11283.0,63.4582,63.5061,63.4391,63.4774,11283.0
2023-04-19 15:25:00,66.28,66.29,66.19,66.19,8740.0,63.4774,63.487,63.3912,63.3912,8740.0
2023-04-19 15:30:00,66.19,66.27,66.18,66.23,17752.0,63.3912,63.4678,63.3816,63.4295,17752.0
2023-04-19 15:35:00,66.22,66.22,66.17,66.22,12882.0,63.4199,63.4199,63.372,63.4199,12882.0
2023-04-19 15:40:00,66.2,66.23,66.17,66.21,32266.0,63.4008,63.4295,63.372,63.4103,32266.0
2023-04-19 15:45:00,66.21,66.24,66.13,66.14,45877.0,63.4103,63.4391,63.3337,63.3433,45877.0
2023-04-19 15:50:00,66.14,66.18,66.08,66.18,68798.0,63.3433,63.3816,63.2858,63.3816,68798.0
2023-04-19 15:55:00,66.15,66.19,66.12,66.18,115319.0,63.3529,63.3912,63.3241,63.3816,115319.0
2023-04-20 09:30:00,63.83,64.83,63.73,64.08,144302.0,61.131,62.0887,61.0352,61.3704,144302.0
2023-04-20 09:35:00,64.08,64.35,63.61,63.79,56418.0,61.3704,61.629,60.9203,61.0927,56418.0
2023-04-20 09:40:00,63.78,64.27,63.74,64.11,35063.0,61.0831,61.5524,61.0448,61.3991,35063.0
2023-04-20 09:45:00,64.26,64.33,64.14,64.17,33369.0,61.5428,61.6098,61.4279,61.4566,33369.0
2023-04-20 09:50:00,64.14,64.24,63.78,63.79,84805.0,61.4279,61.5236,61.0831,61.0927,84805.0
2023-04-20 09:55:00,63.79,64.09,63.67,63.93,72927.0,61.0927,61.38,60.9777,61.2267,72927.0
2023-04-20 10:00:00,63.88,63.91,63.72,63.75,69837.0,61.1789,61.2076,61.0256,61.0544,69837.0
2023-04-20 10:05:00,63.75,63.92,63.55,63.8,48131.0,61.0544,61.2172,60.8628,61.1022,48131.0
2023-04-20 10:10:00,63.82,63.93,63.72,63.76,43645.0,61.1214,61.2267,61.0256,61.0639,43645.0
2023-04-20 10:15:00,63.76,63.92,63.75,63.86,50049.0,61.0639,61.2172,61.0544,61.1597,50049.0
2023-04-20 10:20:00,63.86,63.92,63.54,63.57,42592.0,61.1597,61.2172,60.8532,60.882,42592.0
2023-04-20 10:25:00,63.56,63.75,63.46,63.46,183108.0,60.8724,61.0544,60.7766,60.7766,183108.0
2023-04-20 10:30:00,63.46,63.55,63.23,63.31,129187.0,60.7766,60.8628,60.5563,60.633,129187.0
2023-04-20 10:35:00,63.28,63.28,62.94,62.98,40890.0,60.6042,60.6042,60.2786,60.3169,40890.0
2023-04-20 10:40:00,62.98,63.3,62.92,63.18,137258.0,60.3169,60.6234,60.2595,60.5085,137258.0
2023-04-20 10:45:00,63.19,63.28,63.1,63.19,106312.0,60.518,60.6042,60.4318,60.518,106312.0
2023-04-20 10:50:00,63.21,63.22,63.05,63.05,23136.0,60.5372,60.5468,60.384,60.384,23136.0
2023-04-20 10:55:00,63.04,63.17,62.96,63.17,63051.0,60.3744,60.4989,60.2978,60.4989,63051.0
2023-04-20 11:00:00,63.18,63.35,63.13,63.18,49589.0,60.5085,60.6713,60.4606,60.5085,49589.0
2023-04-20 11:05:00,63.18,63.26,63.1,63.18,24300.0,60.5085,60.5851,60.4318,60.5085,24300.0
2023-04-20 11:10:00,63.19,63.36,63.19,63.32,50694.0,60.518,60.6808,60.518,60.6425,50694.0
2023-04-20 11:15:00,63.32,63.32,63.05,63.29,50308.0,60.6425,60.6425,60.384,60.6138,50308.0
2023-04-20 11:20:00,63.29,63.38,63.16,63.38,32215.0,60.6138,60.7,60.4893,60.7,32215.0
2023-04-20 11:25:00,63.38,63.4,63.22,63.36,37603.0,60.7,60.7192,60.5468,60.6808,37603.0
2023-04-20 11:30:00,63.34,63.38,63.22,63.35,39564.0,60.6617,60.7,60.5468,60.6713,39564.0
2023-04-20 11:35:00,63.37,63.49,63.35,63.49,46924.0,60.6904,60.8053,60.6713,60.8053,46924.0
2023-04-20 11:40:00,63.49,63.59,63.44,63.55,66210.0,60.8053,60.9011,60.7575,60.8628,66210.0
2023-04-20 11:45:00,63.55,63.62,63.48,63.62,31575.0,60.8628,60.9299,60.7958,60.9299,31575.0
2023-04-20 11:50:00,63.63,63.73,63.58,63.65,39218.0,60.9394,61.0352,60.8915,60.9586,39218.0
2023-04-20 11:55:00,63.64,63.74,63.6,63.67,36397.0,60.949,61.0448,60.9107,60.9777,36397.0
2023-04-20 12:00:00,63.67,63.79,63.64,63.65,29407.0,60.9777,61.0927,60.949,60.9586,29407.0
2023-04-20 12:05:00,63.66,63.92,63.65,63.91,29754.0,60.9682,61.2172,60.9586,61.2076,29754.0
2023-04-20 12:10:00,63.92,64.04,63.84,64.02,33997.0,61.2172,61.3321,61.1405,61.3129,33997.0
2023-04-20 12:15:00,64.02,64.08,63.9,63.99,25751.0,61.3129,61.3704,61.198,61.2842,25751.0
2023-04-20 12:20:00,64.01,64.02,63.88,63.9,24750.0,61.3034,61.3129,61.1789,61.198,24750.0
2023-04-20 12:25:00,63.89,63.9,63.78,63.8,28390.0,61.1884,61.198,61.0831,61.1022,28390.0
2023-04-20 12:30:00,63.8,64.13,63.8,64.11,12428.0,61.1022,61.4183,61.1022,61.3991,12428.0
2023-04-20 12:35:00,64.11,64.21,64.08,64.09,28349.0,61.3991,61.4949,61.3704,61.38,28349.0
2023-04-20 12:40:00,64.09,64.1,63.97,64.03,18772.0,61.38,61.3896,61.2651,61.3225,18772.0
2023-04-20 12:45:00,64.03,64.05,63.97,64.01,12901.0,61.3225,61.3417,61.2651,61.3034,12901.0
2023-04-20 12:50:00,64.0,64.03,63.98,64.02,19145.0,61.2938,61.3225,61.2746,61.3129,19145.0
2023-04-20 12:55:00,64.02,64.1,64.01,64.1,13464.0,61.3129,61.3896,61.3034,61.3896,13464.0
2023-04-20 13:00:00,64.1,64.19,64.0,64.0,29624.0,61.3896,61.4757,61.2938,61.2938,29624.0
2023-04-20 13:05:00,63.99,64.04,63.95,64.0,35026.0,61.2842,61.3321,61.2459,61.2938,35026.0
2023-04-20 13:10:00,64.01,64.22,64.01,64.22,16232.0,61.3034,61.5045,61.3034,61.5045,16232.0
2023-04-20 13:15:00,64.25,64.32,64.12,64.15,19586.0,61.5332,61.6003,61.4087,61.4374,19586.0
2023-04-20 13:20:00,64.15,64.21,64.11,64.19,13511.0,61.4374,61.4949,61.3991,61.4757,13511.0
2023-04-20 13:25:00,64.19,64.21,64.13,64.21,18770.0,61.4757,61.4949,61.4183,61.4949,18770.0
2023-04-20 13:30:00,64.22,64.34,64.16,64.17,34566.0,61.5045,61.6194,61.447,61.4566,34566.0
2023-04-20 13:35:00,64.17,64.24,64.13,64.22,19364.0,61.4566,61.5236,61.4183,61.5045,19364.0
2023-04-20 13:40:00,64.22,64.23,64.19,64.22,8386.0,61.5045,61.5141,61.4757,61.5045,8386.0
2023-04-20 13:45:00,64.21,64.27,64.16,64.19,32908.0,61.4949,61.5524,61.447,61.4757,32908.0
2023-04-20 13:50:00,64.19,64.25,64.14,64.2,26866.0,61.4757,61.5332,61.4279,61.4853,26866.0
2023-04-20 13:55:00,64.2,64.21,64.13,64.14,24007.0,61.4853,61.4949,61.4183,61.4279,24007.0
2023-04-20 14:00:00,64.12,64.12,64.04,64.08,14905.0,61.4087,61.4087,61.3321,61.3704,14905.0
2023-04-20 14:05:00,64.08,64.17,64.05,64.14,13022.0,61.3704,61.4566,61.3417,61.4279,13022.0
2023-04-20 14:10:00,64.14,64.17,63.98,64.04,22757.0,61.4279,61.4566,61.2746,61.3321,22757.0
2023-04-20 14:15:00,64.03,64.04,63.96,64.0,18988.0,61.3225,61.3321,61.2555,61.2938,18988.0
2023-04-20 14:20:00,64.0,64.07,63.97,64.03,36992.0,61.2938,61.3608,61.2651,61.3225,36992.0
2023-04-20 14:25:00,64.03,64.03,63.86,63.88,19113.0,61.3225,61.3225,61.1597,61.1789,19113.0
2023-04-20 14:30:00,63.86,63.9,63.77,63.79,20626.0,61.1597,61.198,61.0735,61.0927,20626.0
2023-04-20 14:35:00,63.79,63.8,63.67,63.69,29086.0,61.0927,61.1022,60.9777,60.9969,29086.0
2023-04-20 14:40:00,63.69,63.69,63.57,63.64,18577.0,60.9969,60.9969,60.882,60.949,18577.0
2023-04-20 14:45:00,63.65,63.67,63.57,63.58,13486.0,60.9586,60.9777,60.882,60.8915,13486.0
2023-04-20 14:50:00,63.58,63.61,63.49,63.54,17930.0,60.8915,60.9203,60.8053,60.8532,17930.0
2023-04-20 14:55:00,63.55,63.62,63.49,63.6,19850.0,60.8628,60.9299,60.8053,60.9107,19850.0
2023-04-20 15:00:00,63.6,63.62,63.54,63.56,17701.0,60.9107,60.9299,60.8532,60.8724,17701.0
2023-04-20 15:05:00,63.55,63.59,63.48,63.51,17618.0,60.8628,60.9011,60.7958,60.8245,17618.0
2023-04-20 15:10:00,63.51,63.51,63.3,63.31,26126.0,60.8245,60.8245,60.6234,60.633,26126.0
2023-04-20 15:15:00,63.33,63.33,63.24,63.25,24772.0,60.6521,60.6521,60.5659,60.5755,24772.0
2023-04-20 15:20:00,63.25,63.3,63.15,63.16,28877.0,60.5755,60.6234,60.4797,60.4893,28877.0
2023-04-20 15:25:00,63.16,63.19,63.1,63.14,17388.0,60.4893,60.518,60.4318,60.4701,17388.0
2023-04-20 15:30:00,63.14,63.28,63.13,63.26,39783.0,60.4701,60.6042,60.4606,60.5851,39783.0
2023-04-20 15:35:00,63.26,63.28,63.16,63.27,28487.0,60.5851,60.6042,60.4893,60.5947,28487.0
2023-04-20 15:40:00,63.27,63.33,63.21,63.25,41043.0,60.5947,60.6521,60.5372,60.5755,41043.0
2023-04-20 15:45:00,63.24,63.33,63.19,63.29,47255.0,60.5659,60.6521,60.518,60.6138,47255.0
2023-04-20 15:50:00,63.29,63.35,63.19,63.35,87537.0,60.6138,60.6713,60.518,60.6713,87537.0
2023-04-20 15:55:00,63.35,63.55,63.31,63.37,234544.0,60.6713,60.8628,60.633,60.6904,234544.0
2023-04-21 09:30:00,63.35,63.5,63.25,63.45,62085.0,60.6713,60.8149,60.5755,60.767,62085.0
2023-04-21 09:35:00,63.46,63.52,63.21,63.21,8580.0,60.7766,60.8341,60.5372,60.5372,8580.0
2023-04-21 09:40:00,63.27,63.45,63.15,63.18,15849.0,60.5947,60.767,60.4797,60.5085,15849.0
2023-04-21 09:45:00,63.17,63.31,63.05,63.19,25642.0,60.4989,60.633,60.384,60.518,25642.0
2023-04-21 09:50:00,63.13,63.18,63.02,63.12,9250.0,60.4606,60.5085,60.3552,60.451,9250.0
2023-04-21 09:55:00,63.18,63.27,63.07,63.12,10192.0,60.5085,60.5947,60.4031,60.451,10192.0
2023-04-21 10:00:00,63.14,63.23,63.1,63.2,9212.0,60.4701,60.5563,60.4318,60.5276,9212.0
2023-04-21 10:05:00,63.21,63.25,63.12,63.16,11978.0,60.5372,60.5755,60.451,60.4893,11978.0
2023-04-21 10:10:00,63.17,63.21,63.1,63.12,18469.0,60.4989,60.5372,60.4318,60.451,18469.0
2023-04-21 10:15:00,63.13,63.29,63.05,63.29,15873.0,60.4606,60.6138,60.384,60.6138,15873.0
2023-04-21 10:20:00,63.29,63.45,63.28,63.45,17351.0,60.6138,60.767,60.6042,60.767,17351.0
2023-04-21 10:25:00,63.46,63.52,63.38,63.41,8533.0,60.7766,60.8341,60.7,60.7287,8533.0
2023-04-21 10:30:00,63.4,63.42,63.3,63.38,7635.0,60.7192,60.7383,60.6234,60.7,7635.0
2023-04-21 10:35:00,63.4,63.45,63.22,63.22,15112.0,60.7192,60.767,60.5468,60.5468,15112.0
2023-04-21 10:40:00,63.23,63.26,63.05,63.06,16562.0,60.5563,60.5851,60.384,60.3935,16562.0
2023-04-21 10:45:00,63.01,63.14,62.92,63.14,12056.0,60.3456,60.4701,60.2595,60.4701,12056.0
2023-04-21 10:50:00,63.16,63.28,63.13,63.26,9588.0,60.4893,60.6042,60.4606,60.5851,9588.0
2023-04-21 10:55:00,63.27,63.32,63.18,63.24,14973.0,60.5947,60.6425,60.5085,60.5659,14973.0
2023-04-21 11:00:00,63.24,63.35,63.19,63.33,12466.0,60.5659,60.6713,60.518,60.6521,12466.0
2023-04-21 11:05:00,63.32,63.32,63.25,63.27,9476.0,60.6425,60.6425,60.5755,60.5947,9476.0
2023-04-21 11:10:00,63.27,63.28,63.17,63.23,11393.0,60.5947,60.6042,60.4989,60.5563,11393.0
2023-04-21 11:15:00,63.24,63.3,63.2,63.25,9450.0,60.5659,60.6234,60.5276,60.5755,9450.0
2023-04-21 11:20:00,63.25,63.28,63.23,63.23,16847.0,60.5755,60.6042,60.5563,60.5563,16847.0
2023-04-21 11:25:00,63.22,63.25,63.17,63.19,11017.0,60.5468,60.5755,60.4989,60.518,11017.0
2023-04-21 11:30:00,63.19,63.37,63.18,63.37,7282.0,60.518,60.6904,60.5085,60.6904,7282.0
2023-04-21 11:35:00,63.37,63.39,63.22,63.23,12478.0,60.6904,60.7096,60.5468,60.5563,12478.0
2023-04-21 11:40:00,63.23,63.28,63.2,63.23,36101.0,60.5563,60.6042,60.5276,60.5563,36101.0
2023-04-21 11:45:00,63.23,63.25,63.12,63.12,23833.0,60.5563,60.5755,60.451,60.451,23833.0
2023-04-21 11:50:00,63.12,63.17,63.12,63.13,10831.0,60.451,60.4989,60.451,60.4606,10831.0
2023-04-21 11:55:00,63.14,63.25,63.13,63.19,11133.0,60.4701,60.5755,60.4606,60.518,11133.0
2023-04-21 12:00:00,63.19,63.2,63.14,63.14,5905.0,60.518,60.5276,60.4701,60.4701,5905.0
2023-04-21 12:05:00,63.14,63.16,63.01,63.01,8173.0,60.4701,60.4893,60.3456,60.3456,8173.0
2023-04-21 12:10:00,63.0,63.01,62.95,62.99,8511.0,60.3361,60.3456,60.2882,60.3265,8511.0
2023-04-21 12:15:00,62.99,63.13,62.98,63.12,9418.0,60.3265,60.4606,60.3169,60.451,9418.0
2023-04-21 12:20:00,63.13,63.16,63.06,63.15,8272.0,60.4606,60.4893,60.3935,60.4797,8272.0
2023-04-21 12:25:00,63.13,63.13,63.01,63.03,7254.0,60.4606,60.4606,60.3456,60.3648,7254.0
2023-04-21 12:30:00,63.04,63.15,63.03,63.15,5052.0,60.3744,60.4797,60.3648,60.4797,5052.0
2023-04-21 12:35:00,63.15,63.23,63.12,63.23,14978.0,60.4797,60.5563,60.451,60.5563,14978.0
2023-04-21 12:40:00,63.25,63.32,63.24,63.32,5817.0,60.5755,60.6425,60.5659,60.6425,5817.0
2023-04-21 12:45:00,63.32,63.42,63.32,63.39,6834.0,60.6425,60.7383,60.6425,60.7096,6834.0
2023-04-21 12:50:00,63.4,63.4,63.29,63.33,11272.0,60.7192,60.7192,60.6138,60.6521,11272.0
2023-04-21 12:55:00,63.34,63.34,63.25,63.25,8417.0,60.6617,60.6617,60.5755,60.5755,8417.0
2023-04-21 13:00:00,63.25,63.26,63.16,63.16,4325.0,60.5755,60.5851,60.4893,60.4893,4325.0
2023-04-21 13:05:00,63.16,63.24,63.16,63.24,5676.0,60.4893,60.5659,60.4893,60.5659,5676.0
2023-04-21 13:10:00,63.24,63.24,63.17,63.2,5057.0,60.5659,60.5659,60.4989,60.5276,5057.0
2023-04-21 13:15:00,63.2,63.21,63.17,63.2,8033.0,60.5276,60.5372,60.4989,60.5276,8033.0
2023-04-21 13:20:00,63.19,63.19,63.1,63.1,6385.0,60.518,60.518,60.4318,60.4318,6385.0
2023-04-21 13:25:00,63.1,63.12,63.05,63.05,5800.0,60.4318,60.451,60.384,60.384,5800.0
2023-04-21 13:30:00,63.05,63.11,63.05,63.08,6999.0,60.384,60.4414,60.384,60.4127,6999.0
2023-04-21 13:35:00,63.1,63.12,63.09,63.1,10655.0,60.4318,60.451,60.4223,60.4318,10655.0
2023-04-21 13:40:00,63.11,63.13,63.08,63.1,11944.0,60.4414,60.4606,60.4127,60.4318,11944.0
2023-04-21 13:45:00,63.08,63.14,63.08,63.14,7729.0,60.4127,60.4701,60.4127,60.4701,7729.0
2023-04-21 13:50:00,63.15,63.27,63.15,63.26,8801.0,60.4797,60.5947,60.4797,60.5851,8801.0
2023-04-21 13:55:00,63.26,63.33,63.19,63.2,20661.0,60.5851,60.6521,60.518,60.5276,20661.0
2023-04-21 14:00:00,63.22,63.23,63.14,63.2,39791.0,60.5468,60.5563,60.4701,60.5276,39791.0
2023-04-21 14:05:00,63.2,63.2,63.06,63.09,15620.0,60.5276,60.5276,60.3935,60.4223,15620.0
2023-04-21 14:10:00,63.09,63.1,63.03,63.05,12347.0,60.4223,60.4318,60.3648,60.384,12347.0
2023-04-21 14:15:00,63.06,63.1,63.03,63.04,8145.0,60.3935,60.4318,60.3648,60.3744,8145.0
2023-04-21 14:20:00,63.04,63.05,62.96,63.0,10046.0,60.3744,60.384,60.2978,60.3361,10046.0
2023-04-21 14:25:00,62.99,63.09,62.97,63.09,9139.0,60.3265,60.4223,60.3073,60.4223,9139.0
2023-04-21 14:30:00,63.1,63.12,63.07,63.09,9887.0,60.4318,60.451,60.4031,60.4223,9887.0
2023-04-21 14:35:00,63.07,63.1,63.01,63.02,13500.0,60.4031,60.4318,60.3456,60.3552,13500.0
2023-04-21 14:40:00,63.02,63.14,63.02,63.1,10179.0,60.3552,60.4701,60.3552,60.4318,10179.0
2023-04-21 14:45:00,63.1,63.14,63.08,63.11,15507.0,60.4318,60.4701,60.4127,60.4414,15507.0
2023-04-21 14:50:00,63.11,63.19,63.08,63.17,17748.0,60.4414,60.518,60.4127,60.4989,17748.0
2023-04-21 14:55:00,63.17,63.17,63.1,63.14,15165.0,60.4989,60.4989,60.4318,60.4701,15165.0
2023-04-21 15:00:00,63.14,63.14,63.05,63.1,30847.0,60.4701,60.4701,60.384,60.4318,30847.0
2023-04-21 15:05:00,63.1,63.11,63.0,63.02,13111.0,60.4318,60.4414,60.3361,60.3552,13111.0
2023-04-21 15:10:00,63.02,63.03,63.0,63.03,16669.0,60.3552,60.3648,60.3361,60.3648,16669.0
2023-04-21 15:15:00,63.04,63.17,63.04,63.14,15628.0,60.3744,60.4989,60.3744,60.4701,15628.0
2023-04-21 15:20:00,63.14,63.17,63.11,63.16,18998.0,60.4701,60.4989,60.4414,60.4893,18998.0
2023-04-21 15:25:00,63.15,63.17,63.12,63.16,13948.0,60.4797,60.4989,60.451,60.4893,13948.0
2023-04-21 15:30:00,63.17,63.21,63.13,63.2,37510.0,60.4989,60.5372,60.4606,60.5276,37510.0
2023-04-21 15:35:00,63.19,63.2,63.05,63.07,36750.0,60.518,60.5276,60.384,60.4031,36750.0
2023-04-21 15:40:00,63.06,63.07,62.92,63.02,29709.0,60.3935,60.4031,60.2595,60.3552,29709.0
2023-04-21 15:45:00,63.02,63.03,62.95,62.99,44002.0,60.3552,60.3648,60.2882,60.3265,44002.0
2023-04-21 15:50:00,63.0,63.12,62.81,63.0,269651.0,60.3361,60.451,60.1541,60.3361,269651.0
2023-04-21 15:55:00,63.06,63.4,63.0,63.21,1541507.0,60.3935,60.7192,60.3361,60.5372,1541507.0
2023-04-24 09:30:00,62.77,62.95,62.75,62.88,35189.0,60.1158,60.2882,60.0966,60.2211,35189.0
2023-04-24 09:35:00,62.91,63.07,62.89,63.01,3217.0,60.2499,60.4031,60.2307,60.3456,3217.0
2023-04-24 09:40:00,63.11,63.17,62.97,63.1,9206.0,60.4414,60.4989,60.3073,60.4318,9206.0
2023-04-24 09:45:00,63.21,63.23,63.1,63.13,6195.0,60.5372,60.5563,60.4318,60.4606,6195.0
2023-04-24 09:50:00,63.13,63.13,62.99,63.0,2571.0,60.4606,60.4606,60.3265,60.3361,2571.0
2023-04-24 09:55:00,63.02,63.02,62.88,62.92,4723.0,60.3552,60.3552,60.2211,60.2595,4723.0
2023-04-24 10:00:00,62.92,62.93,62.8,62.83,6477.0,60.2595,60.269,60.1445,60.1733,6477.0
2023-04-24 10:05:00,62.82,62.96,62.79,62.96,6563.0,60.1637,60.2978,60.1349,60.2978,6563.0
2023-04-24 10:10:00,62.96,63.18,62.94,63.18,5327.0,60.2978,60.5085,60.2786,60.5085,5327.0
2023-04-24 10:15:00,63.21,63.31,63.19,63.27,8764.0,60.5372,60.633,60.518,60.5947,8764.0
2023-04-24 10:20:00,63.3,63.35,63.27,63.35,1891.0,60.6234,60.6713,60.5947,60.6713,1891.0
2023-04-24 10:25:00,63.32,63.4,63.29,63.39,5424.0,60.6425,60.7192,60.6138,60.7096,5424.0
2023-04-24 10:30:00,63.41,63.45,63.38,63.38,8075.0,60.7287,60.767,60.7,60.7,8075.0
2023-04-24 10:35:00,63.37,63.37,63.19,63.21,3400.0,60.6904,60.6904,60.518,60.5372,3400.0
2023-04-24 10:40:00,63.22,63.28,63.09,63.14,31341.0,60.5468,60.6042,60.4223,60.4701,31341.0
2023-04-24 10:45:00,63.12,63.26,63.12,63.17,8049.0,60.451,60.5851,60.451,60.4989,8049.0
2023-04-24 10:50:00,63.16,63.21,63.15,63.2,3102.0,60.4893,60.5372,60.4797,60.5276,3102.0
2023-04-24 10:55:00,63.21,63.22,63.09,63.1,4708.0,60.5372,60.5468,60.4223,60.4318,4708.0
2023-04-24 11:00:00,63.07,63.09,63.0,63.02,6262.0,60.4031,60.4223,60.3361,60.3552,6262.0
2023-04-24 11:05:00,63.03,63.07,63.01,63.03,4506.0,60.3648,60.4031,60.3456,60.3648,4506.0
2023-04-24 11:10:00,63.03,63.05,63.01,63.04,5056.0,60.3648,60.384,60.3456,60.3744,5056.0
2023-04-24 11:15:00,63.04,63.11,63.0,63.09,4900.0,60.3744,60.4414,60.3361,60.4223,4900.0
2023-04-24 11:20:00,63.09,63.12,63.09,63.11,955.0,60.4223,60.451,60.4223,60.4414,955.0
2023-04-24 11:25:00,63.11,63.15,63.09,63.11,7956.0,60.4414,60.4797,60.4223,60.4414,7956.0
2023-04-24 11:30:00,63.1,63.22,63.1,63.21,3221.0,60.4318,60.5468,60.4318,60.5372,3221.0
2023-04-24 11:35:00,63.21,63.24,63.15,63.15,3638.0,60.5372,60.5659,60.4797,60.4797,3638.0
2023-04-24 11:40:00,63.12,63.12,62.99,62.99,9365.0,60.451,60.451,60.3265,60.3265,9365.0
2023-04-24 11:45:00,62.98,63.07,62.97,63.04,6862.0,60.3169,60.4031,60.3073,60.3744,6862.0
2023-04-24 11:50:00,63.03,63.07,63.01,63.02,5625.0,60.3648,60.4031,60.3456,60.3552,5625.0
2023-04-24 11:55:00,63.04,63.05,62.99,62.99,4316.0,60.3744,60.384,60.3265,60.3265,4316.0
2023-04-24 12:00:00,62.97,63.01,62.97,63.01,2287.0,60.3073,60.3456,60.3073,60.3456,2287.0
2023-04-24 12:05:00,63.01,63.08,62.99,63.0,6148.0,60.3456,60.4127,60.3265,60.3361,6148.0
2023-04-24 12:10:00,63.01,63.03,62.96,62.96,3900.0,60.3456,60.3648,60.2978,60.2978,3900.0
2023-04-24 12:15:00,62.94,62.97,62.87,62.97,10226.0,60.2786,60.3073,60.2116,60.3073,10226.0
2023-04-24 12:20:00,62.96,63.0,62.95,62.99,3168.0,60.2978,60.3361,60.2882,60.3265,3168.0
2023-04-24 12:25:00,62.99,63.04,62.99,63.02,2711.0,60.3265,60.3744,60.3265,60.3552,2711.0
2023-04-24 12:30:00,63.0,63.02,62.98,63.02,1962.0,60.3361,60.3552,60.3169,60.3552,1962.0
2023-04-24 12:35:00,63.0,63.06,62.98,63.06,4375.0,60.3361,60.3935,60.3169,60.3935,4375.0
2023-04-24 12:40:00,63.05,63.06,63.03,63.03,5605.0,60.384,60.3935,60.3648,60.3648,5605.0
2023-04-24 12:45:00,63.03,63.13,63.02,63.13,4606.0,60.3648,60.4606,60.3552,60.4606,4606.0
2023-04-24 12:50:00,63.12,63.18,63.11,63.16,17167.0,60.451,60.5085,60.4414,60.4893,17167.0
2023-04-24 12:55:00,63.18,63.3,63.17,63.28,9651.0,60.5085,60.6234,60.4989,60.6042,9651.0
2023-04-24 13:00:00,63.27,63.27,63.23,63.27,4801.0,60.5947,60.5947,60.5563,60.5947,4801.0
2023-04-24 13:05:00,63.26,63.27,63.16,63.18,7416.0,60.5851,60.5947,60.4893,60.5085,7416.0
2023-04-24 13:10:00,63.18,63.22,63.18,63.21,2018.0,60.5085,60.5468,60.5085,60.5372,2018.0
2023-04-24 13:15:00,63.22,63.23,63.15,63.16,5272.0,60.5468,60.5563,60.4797,60.4893,5272.0
2023-04-24 13:20:00,63.18,63.19,63.14,63.16,3607.0,60.5085,60.518,60.4701,60.4893,3607.0
2023-04-24 13:25:00,63.17,63.23,63.17,63.22,6644.0,60.4989,60.5563,60.4989,60.5468,6644.0
2023-04-24 13:30:00,63.24,63.24,63.2,63.22,5789.0,60.5659,60.5659,60.5276,60.5468,5789.0
2023-04-24 13:35:00,63.2,63.2,63.15,63.15,3329.0,60.5276,60.5276,60.4797,60.4797,3329.0
2023-04-24 13:40:00,63.15,63.16,63.09,63.11,5508.0,60.4797,60.4893,60.4223,60.4414,5508.0
2023-04-24 13:45:00,63.11,63.13,63.06,63.07,4800.0,60.4414,60.4606,60.3935,60.4031,4800.0
2023-04-24 13:50:00,63.07,63.12,63.05,63.12,2715.0,60.4031,60.451,60.384,60.451,2715.0
2023-04-24 13:55:00,63.13,63.15,63.1,63.15,6700.0,60.4606,60.4797,60.4318,60.4797,6700.0
2023-04-24 14:00:00,63.15,63.2,63.14,63.17,5574.0,60.4797,60.5276,60.4701,60.4989,5574.0
2023-04-24 14:05:00,63.17,63.18,63.1,63.1,3353.0,60.4989,60.5085,60.4318,60.4318,3353.0
2023-04-24 14:10:00,63.11,63.15,63.1,63.13,7010.0,60.4414,60.4797,60.4318,60.4606,7010.0
2023-04-24 14:15:00,63.13,63.16,63.11,63.14,5175.0,60.4606,60.4893,60.4414,60.4701,5175.0
2023-04-24 14:20:00,63.12,63.12,63.08,63.09,5027.0,60.451,60.451,60.4127,60.4223,5027.0
2023-04-24 14:25:00,63.08,63.11,63.07,63.1,4652.0,60.4127,60.4414,60.4031,60.4318,4652.0
2023-04-24 14:30:00,63.1,63.12,63.08,63.11,6288.0,60.4318,60.451,60.4127,60.4414,6288.0
2023-04-24 14:35:00,63.12,63.13,63.08,63.09,6335.0,60.451,60.4606,60.4127,60.4223,6335.0
2023-04-24 14:40:00,63.09,63.13,63.07,63.13,5128.0,60.4223,60.4606,60.4031,60.4606,5128.0
2023-04-24 14:45:00,63.11,63.18,63.11,63.17,6081.0,60.4414,60.5085,60.4414,60.4989,6081.0
2023-04-24 14:50:00,63.19,63.2,63.15,63.15,7759.0,60.518,60.5276,60.4797,60.4797,7759.0
2023-04-24 14:55:00,63.16,63.19,63.14,63.17,4585.0,60.4893,60.518,60.4701,60.4989,4585.0
2023-04-24 15:00:00,63.17,63.18,63.16,63.17,4804.0,60.4989,60.5085,60.4893,60.4989,4804.0
2023-04-24 15:05:00,63.17,63.22,63.16,63.22,7754.0,60.4989,60.5468,60.4893,60.5468,7754.0
2023-04-24 15:10:00,63.21,63.31,63.21,63.31,8888.0,60.5372,60.633,60.5372,60.633,8888.0
2023-04-24 15:15:00,63.31,63.31,63.23,63.28,8139.0,60.633,60.633,60.5563,60.6042,8139.0
2023-04-24 15:20:00,63.29,63.29,63.24,63.26,8327.0,60.6138,60.6138,60.5659,60.5851,8327.0
2023-04-24 15:25:00,63.27,63.3,63.24,63.29,10620.0,60.5947,60.6234,60.5659,60.6138,10620.0
2023-04-24 15:30:00,63.29,63.31,63.22,63.25,11973.0,60.6138,60.633,60.5468,60.5755,11973.0
2023-04-24 15:35:00,63.25,63.25,63.14,63.17,19463.0,60.5755,60.5755,60.4701,60.4989,19463.0
2023-04-24 15:40:00,63.17,63.2,63.14,63.19,14151.0,60.4989,60.5276,60.4701,60.518,14151.0
2023-04-24 15:45:00,63.19,63.28,63.19,63.28,16298.0,60.518,60.6042,60.518,60.6042,16298.0
2023-04-24 15:50:00,63.26,63.34,63.25,63.28,36125.0,60.5851,60.6617,60.5755,60.6042,36125.0
2023-04-24 15:55:00,63.27,63.33,63.25,63.31,102810.0,60.5947,60.6521,60.5755,60.633,102810.0
2023-04-25 09:30:00,62.83,62.96,62.64,62.96,42030.0,60.1733,60.2978,59.9913,60.2978,42030.0
2023-04-25 09:35:00,62.91,62.91,62.73,62.74,2509.0,60.2499,60.2499,60.0775,60.0871,2509.0
2023-04-25 09:40:00,62.79,62.83,62.79,62.82,2249.0,60.1349,60.1733,60.1349,60.1637,2249.0
2023-04-25 09:45:00,62.79,62.79,62.43,62.53,9007.0,60.1349,60.1349,59.7902,59.8859,9007.0
2023-04-25 09:50:00,62.52,62.6,62.46,62.52,5136.0,59.8764,59.953,59.8189,59.8764,5136.0
2023-04-25 09:55:00,62.47,62.47,62.3,62.42,12358.0,59.8285,59.8285,59.6657,59.7806,12358.0
2023-04-25 10:00:00,62.4,62.51,62.38,62.41,6719.0,59.7614,59.8668,59.7423,59.771,6719.0
2023-04-25 10:05:00,62.43,62.64,62.35,62.58,20082.0,59.7902,59.9913,59.7136,59.9338,20082.0
2023-04-25 10:10:00,62.58,62.58,62.44,62.56,8114.0,59.9338,59.9338,59.7997,59.9147,8114.0
2023-04-25 10:15:00,62.56,62.65,62.55,62.58,4261.0,59.9147,60.0009,59.9051,59.9338,4261.0
2023-04-25 10:20:00,62.59,62.71,62.59,62.61,7923.0,59.9434,60.0583,59.9434,59.9626,7923.0
2023-04-25 10:25:00,62.62,62.76,62.62,62.72,7616.0,59.9721,60.1062,59.9721,60.0679,7616.0
2023-04-25 10:30:00,62.73,62.78,62.64,62.66,3748.0,60.0775,60.1254,59.9913,60.0104,3748.0
2023-04-25 10:35:00,62.66,62.68,62.56,62.56,4427.0,60.0104,60.0296,59.9147,59.9147,4427.0
2023-04-25 10:40:00,62.57,62.57,62.32,62.34,15883.0,59.9243,59.9243,59.6848,59.704,15883.0
2023-04-25 10:45:00,62.31,62.35,62.25,62.35,14123.0,59.6752,59.7136,59.6178,59.7136,14123.0
2023-04-25 10:50:00,62.35,62.4,62.28,62.28,4887.0,59.7136,59.7614,59.6465,59.6465,4887.0
2023-04-25 10:55:00,62.25,62.35,62.25,62.28,14012.0,59.6178,59.7136,59.6178,59.6465,14012.0
2023-04-25 11:00:00,62.29,62.31,62.14,62.15,6732.0,59.6561,59.6752,59.5124,59.522,6732.0
2023-04-25 11:05:00,62.17,62.24,62.09,62.24,8855.0,59.5412,59.6082,59.4645,59.6082,8855.0
2023-04-25 11:10:00,62.25,62.37,62.25,62.37,10701.0,59.6178,59.7327,59.6178,59.7327,10701.0
2023-04-25 11:15:00,62.36,62.37,62.23,62.25,7042.0,59.7231,59.7327,59.5986,59.6178,7042.0
2023-04-25 11:20:00,62.26,62.26,62.12,62.14,10687.0,59.6274,59.6274,59.4933,59.5124,10687.0
2023-04-25 11:25:00,62.1,62.18,62.04,62.07,19606.0,59.4741,59.5507,59.4167,59.4454,19606.0
2023-04-25 11:30:00,62.06,62.07,62.0,62.02,8402.0,59.4358,59.4454,59.3784,59.3975,8402.0
2023-04-25 11:35:00,62.03,62.04,61.97,62.01,6836.0,59.4071,59.4167,59.3496,59.3879,6836.0
2023-04-25 11:40:00,62.01,62.01,61.93,61.97,7729.0,59.3879,59.3879,59.3113,59.3496,7729.0
2023-04-25 11:45:00,61.96,62.08,61.96,62.06,10149.0,59.34,59.455,59.34,59.4358,10149.0
2023-04-25 11:50:00,62.06,62.09,61.99,62.02,10606.0,59.4358,59.4645,59.3688,59.3975,10606.0
2023-04-25 11:55:00,62.01,62.03,61.96,61.97,7340.0,59.3879,59.4071,59.34,59.3496,7340.0
2023-04-25 12:00:00,61.97,62.01,61.94,61.95,6507.0,59.3496,59.3879,59.3209,59.3305,6507.0
2023-04-25 12:05:00,61.95,61.96,61.87,61.94,9323.0,59.3305,59.34,59.2539,59.3209,9323.0
2023-04-25 12:10:00,61.96,61.99,61.93,61.96,7207.0,59.34,59.3688,59.3113,59.34,7207.0
2023-04-25 12:15:00,61.95,61.98,61.94,61.95,3765.0,59.3305,59.3592,59.3209,59.3305,3765.0
2023-04-25 12:20:00,61.96,62.01,61.96,61.98,6737.0,59.34,59.3879,59.34,59.3592,6737.0
2023-04-25 12:25:00,61.97,61.97,61.9,61.92,6268.0,59.3496,59.3496,59.2826,59.3017,6268.0
2023-04-25 12:30:00,61.9,61.93,61.89,61.9,1681.0,59.2826,59.3113,59.273,59.2826,1681.0
2023-04-25 12:35:00,61.89,61.92,61.87,61.91,6735.0,59.273,59.3017,59.2539,59.2922,6735.0
2023-04-25 12:40:00,61.92,62.06,61.92,62.02,24799.0,59.3017,59.4358,59.3017,59.3975,24799.0
2023-04-25 12:45:00,62.02,62.11,62.0,62.02,56820.0,59.3975,59.4837,59.3784,59.3975,56820.0
2023-04-25 12:50:00,62.02,62.08,61.89,61.9,20837.0,59.3975,59.455,59.273,59.2826,20837.0
2023-04-25 12:55:00,61.89,61.94,61.89,61.9,3645.0,59.273,59.3209,59.273,59.2826,3645.0
2023-04-25 13:00:00,61.87,61.93,61.87,61.9,4378.0,59.2539,59.3113,59.2539,59.2826,4378.0
2023-04-25 13:05:00,61.88,61.88,61.82,61.83,3674.0,59.2634,59.2634,59.206,59.2155,3674.0
2023-04-25 13:10:00,61.82,61.86,61.69,61.69,5876.0,59.206,59.2443,59.0815,59.0815,5876.0
2023-04-25 13:15:00,61.64,61.64,61.53,61.63,8192.0,59.0336,59.0336,58.9282,59.024,8192.0
2023-04-25 13:20:00,61.64,61.68,61.58,61.58,6820.0,59.0336,59.0719,58.9761,58.9761,6820.0
2023-04-25 13:25:00,61.59,61.6,61.55,61.59,5101.0,58.9857,58.9953,58.9474,58.9857,5101.0
2023-04-25 13:30:00,61.6,61.6,61.53,61.56,5644.0,58.9953,58.9953,58.9282,58.957,5644.0
2023-04-25 13:35:00,61.57,61.61,61.56,61.59,5225.0,58.9665,59.0048,58.957,58.9857,5225.0
2023-04-25 13:40:00,61.6,61.68,61.57,61.68,7928.0,58.9953,59.0719,58.9665,59.0719,7928.0
2023-04-25 13:45:00,61.69,61.7,61.6,61.62,6094.0,59.0815,59.091,58.9953,59.0144,6094.0
2023-04-25 13:50:00,61.6,61.62,61.57,61.6,4040.0,58.9953,59.0144,58.9665,58.9953,4040.0
2023-04-25 13:55:00,61.61,61.68,61.61,61.68,3500.0,59.0048,59.0719,59.0048,59.0719,3500.0
2023-04-25 14:00:00,61.68,61.71,61.59,61.6,4715.0,59.0719,59.1006,58.9857,58.9953,4715.0
2023-04-25 14:05:00,61.6,61.65,61.59,61.6,8299.0,58.9953,59.0432,58.9857,58.9953,8299.0
2023-04-25 14:10:00,61.61,61.65,61.6,61.65,8398.0,59.0048,59.0432,58.9953,59.0432,8398.0
2023-04-25 14:15:00,61.65,61.7,61.63,61.68,5787.0,59.0432,59.091,59.024,59.0719,5787.0
2023-04-25 14:20:00,61.67,61.78,61.66,61.74,10558.0,59.0623,59.1677,59.0527,59.1293,10558.0
2023-04-25 14:25:00,61.75,61.8,61.7,61.78,10901.0,59.1389,59.1868,59.091,59.1677,10901.0
2023-04-25 14:30:00,61.77,61.77,61.71,61.71,8244.0,59.1581,59.1581,59.1006,59.1006,8244.0
2023-04-25 14:35:00,61.72,61.75,61.69,61.69,7806.0,59.1102,59.1389,59.0815,59.0815,7806.0
2023-04-25 14:40:00,61.69,61.69,61.61,61.62,14782.0,59.0815,59.0815,59.0048,59.0144,14782.0
2023-04-25 14:45:00,61.63,61.68,61.62,61.68,7584.0,59.024,59.0719,59.0144,59.0719,7584.0
2023-04-25 14:50:00,61.7,61.72,61.61,61.61,7451.0,59.091,59.1102,59.0048,59.0048,7451.0
2023-04-25 14:55:00,61.61,61.65,61.58,61.65,10545.0,59.0048,59.0432,58.9761,59.0432,10545.0
2023-04-25 15:00:00,61.64,61.68,61.63,61.63,11009.0,59.0336,59.0719,59.024,59.024,11009.0
2023-04-25 15:05:00,61.65,61.69,61.64,61.69,7481.0,59.0432,59.0815,59.0336,59.0815,7481.0
2023-04-25 15:10:00,61.7,61.84,61.68,61.84,10627.0,59.091,59.2251,59.0719,59.2251,10627.0
2023-04-25 15:15:00,61.83,61.87,61.82,61.86,8976.0,59.2155,59.2539,59.206,59.2443,8976.0
2023-04-25 15:20:00,61.86,61.9,61.85,61.88,17308.0,59.2443,59.2826,59.2347,59.2634,17308.0
2023-04-25 15:25:00,61.87,61.88,61.79,61.82,33733.0,59.2539,59.2634,59.1772,59.206,33733.0
2023-04-25 15:30:00,61.82,61.83,61.74,61.75,35217.0,59.206,59.2155,59.1293,59.1389,35217.0
2023-04-25 15:35:00,61.74,61.76,61.63,61.63,11305.0,59.1293,59.1485,59.024,59.024,11305.0
2023-04-25 15:40:00,61.63,61.63,61.51,61.52,22250.0,59.024,59.024,58.9091,58.9186,22250.0
2023-04-25 15:45:00,61.52,61.56,61.48,61.51,23088.0,58.9186,58.957,58.8803,58.9091,23088.0
2023-04-25 15:50:00,61.5,61.55,61.46,61.5,36537.0,58.8995,58.9474,58.8612,58.8995,36537.0
2023-04-25 15:55:00,61.5,61.52,61.4,61.45,78575.0,58.8995,58.9186,58.8037,58.8516,78575.0
2023-04-26 09:30:00,61.04,61.21,60.92,61.15,74634.0,58.4589,58.6218,58.344,58.5643,74634.0
2023-04-26 09:35:00,61.2,61.44,61.2,61.44,5082.0,58.6122,58.842,58.6122,58.842,5082.0
2023-04-26 09:40:00,61.47,61.47,61.36,61.38,8897.0,58.8708,58.8708,58.7654,58.7846,8897.0
2023-04-26 09:45:00,61.39,61.44,61.21,61.42,7941.0,58.7941,58.842,58.6218,58.8229,7941.0
2023-04-26 09:50:00,61.44,61.57,61.39,61.4,7824.0,58.842,58.9665,58.7941,58.8037,7824.0
2023-04-26 09:55:00,61.43,61.59,61.4,61.53,17113.0,58.8325,58.9857,58.8037,58.9282,17113.0
2023-04-26 10:00:00,61.51,61.6,61.41,61.6,11582.0,58.9091,58.9953,58.8133,58.9953,11582.0
2023-04-26 10:05:00,61.57,61.64,61.54,61.58,5195.0,58.9665,59.0336,58.9378,58.9761,5195.0
2023-04-26 10:10:00,61.58,61.61,61.47,61.47,8310.0,58.9761,59.0048,58.8708,58.8708,8310.0
2023-04-26 10:15:00,61.45,61.47,61.36,61.4,19892.0,58.8516,58.8708,58.7654,58.8037,19892.0
2023-04-26 10:20:00,61.4,61.5,61.38,61.5,8685.0,58.8037,58.8995,58.7846,58.8995,8685.0
2023-04-26 10:25:00,61.48,61.49,61.38,61.43,6282.0,58.8803,58.8899,58.7846,58.8325,6282.0
2023-04-26 10:30:00,61.44,61.59,61.4,61.52,14772.0,58.842,58.9857,58.8037,58.9186,14772.0
2023-04-26 10:35:00,61.53,61.67,61.51,61.64,10741.0,58.9282,59.0623,58.9091,59.0336,10741.0
2023-04-26 10:40:00,61.62,61.68,61.54,61.68,6032.0,59.0144,59.0719,58.9378,59.0719,6032.0
2023-04-26 10:45:00,61.66,61.73,61.61,61.68,11518.0,59.0527,59.1198,59.0048,59.0719,11518.0
2023-04-26 10:50:00,61.72,61.83,61.69,61.8,6045.0,59.1102,59.2155,59.0815,59.1868,6045.0
2023-04-26 10:55:00,61.83,61.95,61.83,61.95,7239.0,59.2155,59.3305,59.2155,59.3305,7239.0
2023-04-26 11:00:00,61.96,62.02,61.93,62.02,2800.0,59.34,59.3975,59.3113,59.3975,2800.0
2023-04-26 11:05:00,62.03,62.15,62.03,62.13,6399.0,59.4071,59.522,59.4071,59.5029,6399.0
2023-04-26 11:10:00,62.16,62.16,62.09,62.11,9753.0,59.5316,59.5316,59.4645,59.4837,9753.0
2023-04-26 11:15:00,62.11,62.13,62.08,62.09,3642.0,59.4837,59.5029,59.455,59.4645,3642.0
2023-04-26 11:20:00,62.09,62.14,62.07,62.11,8334.0,59.4645,59.5124,59.4454,59.4837,8334.0
2023-04-26 11:25:00,62.09,62.1,62.04,62.05,4265.0,59.4645,59.4741,59.4167,59.4262,4265.0
2023-04-26 11:30:00,62.07,62.17,62.07,62.08,13047.0,59.4454,59.5412,59.4454,59.455,13047.0
2023-04-26 11:35:00,62.09,62.1,61.97,62.03,6443.0,59.4645,59.4741,59.3496,59.4071,6443.0
2023-04-26 11:40:00,62.03,62.13,62.03,62.12,2900.0,59.4071,59.5029,59.4071,59.4933,2900.0
2023-04-26 11:45:00,62.13,62.18,62.13,62.16,4548.0,59.5029,59.5507,59.5029,59.5316,4548.0
2023-04-26 11:50:00,62.17,62.18,62.14,62.18,3482.0,59.5412,59.5507,59.5124,59.5507,3482.0
2023-04-26 11:55:00,62.19,62.26,62.17,62.24,6123.0,59.5603,59.6274,59.5412,59.6082,6123.0
2023-04-26 12:00:00,62.26,62.33,62.26,62.31,6709.0,59.6274,59.6944,59.6274,59.6752,6709.0
2023-04-26 12:05:00,62.3,62.4,62.3,62.35,14797.0,59.6657,59.7614,59.6657,59.7136,14797.0
2023-04-26 12:10:00,62.35,62.36,62.3,62.3,7956.0,59.7136,59.7231,59.6657,59.6657,7956.0
2023-04-26 12:15:00,62.28,62.32,62.22,62.22,7446.0,59.6465,59.6848,59.5891,59.5891,7446.0
2023-04-26 12:20:00,62.22,62.24,62.18,62.24,3411.0,59.5891,59.6082,59.5507,59.6082,3411.0
2023-04-26 12:25:00,62.23,62.27,62.22,62.22,2169.0,59.5986,59.6369,59.5891,59.5891,2169.0
2023-04-26 12:30:00,62.25,62.26,62.18,62.18,3714.0,59.6178,59.6274,59.5507,59.5507,3714.0
2023-04-26 12:35:00,62.18,62.25,62.15,62.22,3540.0,59.5507,59.6178,59.522,59.5891,3540.0
2023-04-26 12:40:00,62.23,62.25,62.19,62.24,4288.0,59.5986,59.6178,59.5603,59.6082,4288.0
2023-04-26 12:45:00,62.24,62.28,62.23,62.23,6830.0,59.6082,59.6465,59.5986,59.5986,6830.0
2023-04-26 12:50:00,62.24,62.24,62.19,62.22,3710.0,59.6082,59.6082,59.5603,59.5891,3710.0
2023-04-26 12:55:00,62.21,62.22,62.17,62.21,4649.0,59.5795,59.5891,59.5412,59.5795,4649.0
2023-04-26 13:00:00,62.22,62.23,62.19,62.2,4830.0,59.5891,59.5986,59.5603,59.5699,4830.0
2023-04-26 13:05:00,62.18,62.18,62.1,62.11,3072.0,59.5507,59.5507,59.4741,59.4837,3072.0
2023-04-26 13:10:00,62.11,62.17,62.11,62.17,2200.0,59.4837,59.5412,59.4837,59.5412,2200.0
2023-04-26 13:15:00,62.17,62.19,62.15,62.17,5126.0,59.5412,59.5603,59.522,59.5412,5126.0
2023-04-26 13:20:00,62.16,62.16,62.08,62.09,11570.0,59.5316,59.5316,59.455,59.4645,11570.0
2023-04-26 13:25:00,62.09,62.12,62.06,62.08,9285.0,59.4645,59.4933,59.4358,59.455,9285.0
2023-04-26 13:30:00,62.11,62.11,62.05,62.08,6058.0,59.4837,59.4837,59.4262,59.455,6058.0
2023-04-26 13:35:00,62.07,62.11,62.03,62.05,8938.0,59.4454,59.4837,59.4071,59.4262,8938.0
2023-04-26 13:40:00,62.05,62.09,62.05,62.06,4200.0,59.4262,59.4645,59.4262,59.4358,4200.0
2023-04-26 13:45:00,62.04,62.08,61.97,61.99,4258.0,59.4167,59.455,59.3496,59.3688,4258.0
2023-04-26 13:50:00,61.98,61.99,61.9,61.95,3900.0,59.3592,59.3688,59.2826,59.3305,3900.0
2023-04-26 13:55:00,61.94,61.96,61.92,61.96,4084.0,59.3209,59.34,59.3017,59.34,4084.0
2023-04-26 14:00:00,61.96,61.96,61.89,61.91,11809.0,59.34,59.34,59.273,59.2922,11809.0
2023-04-26 14:05:00,61.93,61.95,61.88,61.92,3563.0,59.3113,59.3305,59.2634,59.3017,3563.0
2023-04-26 14:10:00,61.92,62.0,61.9,61.98,5376.0,59.3017,59.3784,59.2826,59.3592,5376.0
2023-04-26 14:15:00,62.0,62.0,61.92,61.92,7748.0,59.3784,59.3784,59.3017,59.3017,7748.0
2023-04-26 14:20:00,61.93,61.99,61.89,61.98,8500.0,59.3113,59.3688,59.273,59.3592,8500.0
2023-04-26 14:25:00,61.99,62.11,61.99,62.1,16708.0,59.3688,59.4837,59.3688,59.4741,16708.0
2023-04-26 14:30:00,62.11,62.14,61.99,62.0,51873.0,59.4837,59.5124,59.3688,59.3784,51873.0
2023-04-26 14:35:00,61.99,61.99,61.87,61.87,10434.0,59.3688,59.3688,59.2539,59.2539,10434.0
2023-04-26 14:40:00,61.87,61.88,61.75,61.82,18790.0,59.2539,59.2634,59.1389,59.206,18790.0
2023-04-26 14:45:00,61.83,61.88,61.8,61.83,7126.0,59.2155,59.2634,59.1868,59.2155,7126.0
2023-04-26 14:50:00,61.82,61.85,61.77,61.81,13996.0,59.206,59.2347,59.1581,59.1964,13996.0
2023-04-26 14:55:00,61.81,61.91,61.81,61.88,7069.0,59.1964,59.2922,59.1964,59.2634,7069.0
2023-04-26 15:00:00,61.88,61.88,61.81,61.81,6379.0,59.2634,59.2634,59.1964,59.1964,6379.0
2023-04-26 15:05:00,61.82,61.92,61.82,61.9,8944.0,59.206,59.3017,59.206,59.2826,8944.0
2023-04-26 15:10:00,61.91,62.03,61.91,62.01,8198.0,59.2922,59.4071,59.2922,59.3879,8198.0
2023-04-26 15:15:00,61.99,62.0,61.92,61.92,8231.0,59.3688,59.3784,59.3017,59.3017,8231.0
2023-04-26 15:20:00,61.91,61.97,61.89,61.94,16098.0,59.2922,59.3496,59.273,59.3209,16098.0
2023-04-26 15:25:00,61.93,62.01,61.93,62.0,12519.0,59.3113,59.3879,59.3113,59.3784,12519.0
2023-04-26 15:30:00,62.0,62.08,61.98,62.08,17752.0,59.3784,59.455,59.3592,59.455,17752.0
2023-04-26 15:35:00,62.08,62.13,62.05,62.13,15552.0,59.455,59.5029,59.4262,59.5029,15552.0
2023-04-26 15:40:00,62.14,62.18,62.12,62.13,17344.0,59.5124,59.5507,59.4933,59.5029,17344.0
2023-04-26 15:45:00,62.13,62.23,62.13,62.23,18934.0,59.5029,59.5986,59.5029,59.5986,18934.0
2023-04-26 15:50:00,62.23,62.37,62.13,62.37,50444.0,59.5986,59.7327,59.5029,59.7327,50444.0
2023-04-26 15:55:00,62.35,62.47,62.33,62.38,99293.0,59.7136,59.8285,59.6944,59.7423,99293.0
2023-04-27 09:30:00,62.52,62.52,62.27,62.28,22401.0,59.8764,59.8764,59.6369,59.6465,22401.0
2023-04-27 09:35:00,62.33,62.33,62.27,62.3,4017.0,59.6944,59.6944,59.6369,59.6657,4017.0
2023-04-27 09:40:00,62.3,62.33,62.13,62.18,6028.0,59.6657,59.6944,59.5029,59.5507,6028.0
2023-04-27 09:45:00,62.14,62.24,62.12,62.19,8190.0,59.5124,59.6082,59.4933,59.5603,8190.0
2023-04-27 09:50:00,62.19,62.54,62.19,62.49,22112.0,59.5603,59.8955,59.5603,59.8476,22112.0
2023-04-27 09:55:00,62.5,62.51,62.22,62.33,7902.0,59.8572,59.8668,59.5891,59.6944,7902.0
2023-04-27 10:00:00,62.28,62.28,62.14,62.2,13578.0,59.6465,59.6465,59.5124,59.5699,13578.0
2023-04-27 10:05:00,62.17,62.2,62.04,62.09,12691.0,59.5412,59.5699,59.4167,59.4645,12691.0
2023-04-27 10:10:00,62.09,62.32,62.09,62.32,7009.0,59.4645,59.6848,59.4645,59.6848,7009.0
2023-04-27 10:15:00,62.35,62.35,62.22,62.25,9122.0,59.7136,59.7136,59.5891,59.6178,9122.0
2023-04-27 10:20:00,62.24,62.27,62.19,62.25,6840.0,59.6082,59.6369,59.5603,59.6178,6840.0
2023-04-27 10:25:00,62.24,62.43,62.23,62.39,15761.0,59.6082,59.7902,59.5986,59.7519,15761.0
2023-04-27 10:30:00,62.43,62.52,62.42,62.51,8081.0,59.7902,59.8764,59.7806,59.8668,8081.0
2023-04-27 10:35:00,62.52,62.52,62.34,62.34,12161.0,59.8764,59.8764,59.704,59.704,12161.0
2023-04-27 10:40:00,62.36,62.42,62.27,62.32,6770.0,59.7231,59.7806,59.6369,59.6848,6770.0
2023-04-27 10:45:00,62.3,62.37,62.28,62.3,23391.0,59.6657,59.7327,59.6465,59.6657,23391.0
2023-04-27 10:50:00,62.3,62.33,62.27,62.27,8883.0,59.6657,59.6944,59.6369,59.6369,8883.0
2023-04-27 10:55:00,62.21,62.21,62.12,62.18,5013.0,59.5795,59.5795,59.4933,59.5507,5013.0
2023-04-27 11:00:00,62.2,62.27,62.2,62.22,4657.0,59.5699,59.6369,59.5699,59.5891,4657.0
2023-04-27 11:05:00,62.25,62.27,62.19,62.22,16960.0,59.6178,59.6369,59.5603,59.5891,16960.0
2023-04-27 11:10:00,62.22,62.25,62.16,62.22,22307.0,59.5891,59.6178,59.5316,59.5891,22307.0
2023-04-27 11:15:00,62.23,62.23,62.16,62.17,18377.0,59.5986,59.5986,59.5316,59.5412,18377.0
2023-04-27 11:20:00,62.16,62.41,62.15,62.4,50744.0,59.5316,59.771,59.522,59.7614,50744.0
2023-04-27 11:25:00,62.43,62.48,62.42,62.47,6557.0,59.7902,59.8381,59.7806,59.8285,6557.0
2023-04-27 11:30:00,62.44,62.56,62.4,62.4,13889.0,59.7997,59.9147,59.7614,59.7614,13889.0
2023-04-27 11:35:00,62.42,62.5,62.39,62.4,5619.0,59.7806,59.8572,59.7519,59.7614,5619.0
2023-04-27 11:40:00,62.38,62.48,62.38,62.47,8548.0,59.7423,59.8381,59.7423,59.8285,8548.0
2023-04-27 11:45:00,62.45,62.46,62.45,62.46,1669.0,59.8093,59.8189,59.8093,59.8189,1669.0
2023-04-27 11:50:00,62.46,62.5,62.4,62.47,10702.0,59.8189,59.8572,59.7614,59.8285,10702.0
2023-04-27 11:55:00,62.49,62.54,62.43,62.52,3878.0,59.8476,59.8955,59.7902,59.8764,3878.0
2023-04-27 12:00:00,62.52,62.64,62.51,62.63,9918.0,59.8764,59.9913,59.8668,59.9817,9918.0
2023-04-27 12:05:00,62.63,62.63,62.59,62.61,2931.0,59.9817,59.9817,59.9434,59.9626,2931.0
2023-04-27 12:10:00,62.61,62.68,62.58,62.68,8979.0,59.9626,60.0296,59.9338,60.0296,8979.0
2023-04-27 12:15:00,62.68,62.71,62.62,62.63,4640.0,60.0296,60.0583,59.9721,59.9817,4640.0
2023-04-27 12:20:00,62.63,62.67,62.59,62.66,8764.0,59.9817,60.02,59.9434,60.0104,8764.0
2023-04-27 12:25:00,62.66,62.71,62.64,62.64,4222.0,60.0104,60.0583,59.9913,59.9913,4222.0
2023-04-27 12:30:00,62.65,62.69,62.61,62.61,7312.0,60.0009,60.0392,59.9626,59.9626,7312.0
2023-04-27 12:35:00,62.62,62.64,62.57,62.58,2437.0,59.9721,59.9913,59.9243,59.9338,2437.0
2023-04-27 12:40:00,62.58,62.61,62.56,62.61,12434.0,59.9338,59.9626,59.9147,59.9626,12434.0
2023-04-27 12:45:00,62.6,62.65,62.58,62.62,4921.0,59.953,60.0009,59.9338,59.9721,4921.0
2023-04-27 12:50:00,62.63,62.71,62.63,62.66,10754.0,59.9817,60.0583,59.9817,60.0104,10754.0
2023-04-27 12:55:00,62.66,62.75,62.66,62.74,5500.0,60.0104,60.0966,60.0104,60.0871,5500.0
2023-04-27 13:00:00,62.73,62.77,62.71,62.73,7685.0,60.0775,60.1158,60.0583,60.0775,7685.0
2023-04-27 13:05:00,62.72,62.8,62.72,62.79,12425.0,60.0679,60.1445,60.0679,60.1349,12425.0
2023-04-27 13:10:00,62.79,62.87,62.77,62.87,12468.0,60.1349,60.2116,60.1158,60.2116,12468.0
2023-04-27 13:15:00,62.86,62.87,62.82,62.84,15021.0,60.202,60.2116,60.1637,60.1828,15021.0
2023-04-27 13:20:00,62.83,62.85,62.78,62.81,14739.0,60.1733,60.1924,60.1254,60.1541,14739.0
2023-04-27 13:25:00,62.81,62.85,62.78,62.8,9417.0,60.1541,60.1924,60.1254,60.1445,9417.0
2023-04-27 13:30:00,62.8,62.89,62.8,62.85,6513.0,60.1445,60.2307,60.1445,60.1924,6513.0
2023-04-27 13:35:00,62.87,62.87,62.83,62.84,2506.0,60.2116,60.2116,60.1733,60.1828,2506.0
2023-04-27 13:40:00,62.85,62.91,62.84,62.85,8766.0,60.1924,60.2499,60.1828,60.1924,8766.0
2023-04-27 13:45:00,62.86,62.98,62.85,62.94,5713.0,60.202,60.3169,60.1924,60.2786,5713.0
2023-04-27 13:50:00,62.95,62.96,62.92,62.92,5136.0,60.2882,60.2978,60.2595,60.2595,5136.0
2023-04-27 13:55:00,62.93,62.93,62.88,62.9,3267.0,60.269,60.269,60.2211,60.2403,3267.0
2023-04-27 14:00:00,62.9,62.97,62.89,62.95,5560.0,60.2403,60.3073,60.2307,60.2882,5560.0
2023-04-27 14:05:00,62.97,62.98,62.9,62.94,10056.0,60.3073,60.3169,60.2403,60.2786,10056.0
2023-04-27 14:10:00,62.96,63.0,62.94,62.94,8951.0,60.2978,60.3361,60.2786,60.2786,8951.0
2023-04-27 14:15:00,62.95,63.1,62.94,63.09,5430.0,60.2882,60.4318,60.2786,60.4223,5430.0
2023-04-27 14:20:00,63.09,63.1,63.04,63.1,10518.0,60.4223,60.4318,60.3744,60.4318,10518.0
2023-04-27 14:25:00,63.1,63.12,63.03,63.11,4857.0,60.4318,60.451,60.3648,60.4414,4857.0
2023-04-27 14:30:00,63.12,63.17,63.09,63.15,10472.0,60.451,60.4989,60.4223,60.4797,10472.0
2023-04-27 14:35:00,63.16,63.2,63.11,63.19,8441.0,60.4893,60.5276,60.4414,60.518,8441.0
2023-04-27 14:40:00,63.2,63.23,63.17,63.22,8609.0,60.5276,60.5563,60.4989,60.5468,8609.0
2023-04-27 14:45:00,63.23,63.23,63.18,63.22,6442.0,60.5563,60.5563,60.5085,60.5468,6442.0
2023-04-27 14:50:00,63.21,63.28,63.19,63.26,12238.0,60.5372,60.6042,60.518,60.5851,12238.0
2023-04-27 14:55:00,63.25,63.28,63.23,63.25,8530.0,60.5755,60.6042,60.5563,60.5755,8530.0
2023-04-27 15:00:00,63.26,63.32,63.26,63.32,5649.0,60.5851,60.6425,60.5851,60.6425,5649.0
2023-04-27 15:05:00,63.33,63.37,63.33,63.35,8293.0,60.6521,60.6904,60.6521,60.6713,8293.0
2023-04-27 15:10:00,63.35,63.35,63.27,63.31,8793.0,60.6713,60.6713,60.5947,60.633,8793.0
2023-04-27 15:15:00,63.29,63.39,63.29,63.37,8546.0,60.6138,60.7096,60.6138,60.6904,8546.0
2023-04-27 15:20:00,63.37,63.41,63.34,63.39,7592.0,60.6904,60.7287,60.6617,60.7096,7592.0
2023-04-27 15:25:00,63.37,63.38,63.3,63.33,13304.0,60.6904,60.7,60.6234,60.6521,13304.0
2023-04-27 15:30:00,63.34,63.39,63.34,63.37,14395.0,60.6617,60.7096,60.6617,60.6904,14395.0
2023-04-27 15:35:00,63.36,63.37,63.27,63.29,6976.0,60.6808,60.6904,60.5947,60.6138,6976.0
2023-04-27 15:40:00,63.29,63.39,63.29,63.33,11774.0,60.6138,60.7096,60.6138,60.6521,11774.0
2023-04-27 15:45:00,63.35,63.44,63.32,63.41,12705.0,60.6713,60.7575,60.6425,60.7287,12705.0
2023-04-27 15:50:00,63.4,63.45,63.31,63.34,34387.0,60.7192,60.767,60.633,60.6617,34387.0
2023-04-27 15:55:00,63.34,63.48,63.33,63.45,74717.0,60.6617,60.7958,60.6521,60.767,74717.0
2023-04-28 09:30:00,63.55,63.7,63.35,63.63,21612.0,60.8628,61.0065,60.6713,60.9394,21612.0
2023-04-28 09:35:00,63.69,63.72,63.5,63.5,6837.0,60.9969,61.0256,60.8149,60.8149,6837.0
2023-04-28 09:40:00,63.43,63.48,63.02,63.02,4590.0,60.7479,60.7958,60.3552,60.3552,4590.0
2023-04-28 09:45:00,63.06,63.45,63.03,63.42,15897.0,60.3935,60.767,60.3648,60.7383,15897.0
2023-04-28 09:50:00,63.42,63.52,63.35,63.5,9431.0,60.7383,60.8341,60.6713,60.8149,9431.0
2023-04-28 09:55:00,63.52,63.52,63.25,63.25,13947.0,60.8341,60.8341,60.5755,60.5755,13947.0
2023-04-28 10:00:00,63.19,63.3,63.18,63.28,9931.0,60.518,60.6234,60.5085,60.6042,9931.0
2023-04-28 10:05:00,63.27,63.45,63.26,63.4,15643.0,60.5947,60.767,60.5851,60.7192,15643.0
2023-04-28 10:10:00,63.4,63.44,63.32,63.39,14028.0,60.7192,60.7575,60.6425,60.7096,14028.0
2023-04-28 10:15:00,63.4,63.46,63.38,63.41,12512.0,60.7192,60.7766,60.7,60.7287,12512.0
2023-04-28 10:20:00,63.44,63.47,63.26,63.26,9474.0,60.7575,60.7862,60.5851,60.5851,9474.0
2023-04-28 10:25:00,63.28,63.33,63.22,63.29,16899.0,60.6042,60.6521,60.5468,60.6138,16899.0
2023-04-28 10:30:00,63.29,63.34,63.22,63.31,18237.0,60.6138,60.6617,60.5468,60.633,18237.0
2023-04-28 10:35:00,63.32,63.44,63.11,63.3,15820.0,60.6425,60.7575,60.4414,60.6234,15820.0
2023-04-28 10:40:00,63.3,63.31,63.22,63.23,4389.0,60.6234,60.633,60.5468,60.5563,4389.0
2023-04-28 10:45:00,63.2,63.35,63.2,63.31,13108.0,60.5276,60.6713,60.5276,60.633,13108.0
2023-04-28 10:50:00,63.31,63.32,63.25,63.26,11676.0,60.633,60.6425,60.5755,60.5851,11676.0
2023-04-28 10:55:00,63.24,63.24,62.89,62.96,21576.0,60.5659,60.5659,60.2307,60.2978,21576.0
2023-04-28 11:00:00,62.97,63.0,62.8,62.88,35325.0,60.3073,60.3361,60.1445,60.2211,35325.0
2023-04-28 11:05:00,62.87,62.93,62.85,62.89,9771.0,60.2116,60.269,60.1924,60.2307,9771.0
2023-04-28 11:10:00,62.88,62.94,62.83,62.83,7451.0,60.2211,60.2786,60.1733,60.1733,7451.0
2023-04-28 11:15:00,62.83,62.96,62.83,62.95,14973.0,60.1733,60.2978,60.1733,60.2882,14973.0
2023-04-28 11:20:00,62.94,62.96,62.88,62.9,9333.0,60.2786,60.2978,60.2211,60.2403,9333.0
2023-04-28 11:25:00,62.88,62.88,62.78,62.8,12139.0,60.2211,60.2211,60.1254,60.1445,12139.0
2023-04-28 11:30:00,62.82,62.92,62.82,62.91,12437.0,60.1637,60.2595,60.1637,60.2499,12437.0
2023-04-28 11:35:00,62.91,62.93,62.87,62.87,16092.0,60.2499,60.269,60.2116,60.2116,16092.0
2023-04-28 11:40:00,62.86,62.94,62.84,62.93,10590.0,60.202,60.2786,60.1828,60.269,10590.0
2023-04-28 11:45:00,62.93,63.01,62.91,63.01,9607.0,60.269,60.3456,60.2499,60.3456,9607.0
2023-04-28 11:50:00,63.0,63.01,62.91,62.93,7982.0,60.3361,60.3456,60.2499,60.269,7982.0
2023-04-28 11:55:00,62.91,62.95,62.9,62.92,6790.0,60.2499,60.2882,60.2403,60.2595,6790.0
2023-04-28 12:00:00,62.92,63.03,62.91,62.95,15724.0,60.2595,60.3648,60.2499,60.2882,15724.0
2023-04-28 12:05:00,62.95,62.99,62.89,62.9,4946.0,60.2882,60.3265,60.2307,60.2403,4946.0
2023-04-28 12:10:00,62.9,62.95,62.9,62.92,7237.0,60.2403,60.2882,60.2403,60.2595,7237.0
2023-04-28 12:15:00,62.94,62.95,62.89,62.91,13596.0,60.2786,60.2882,60.2307,60.2499,13596.0
2023-04-28 12:20:00,62.9,62.94,62.88,62.92,18378.0,60.2403,60.2786,60.2211,60.2595,18378.0
2023-04-28 12:25:00,62.92,62.96,62.88,62.95,10578.0,60.2595,60.2978,60.2211,60.2882,10578.0
2023-04-28 12:30:00,62.96,62.99,62.93,62.94,7323.0,60.2978,60.3265,60.269,60.2786,7323.0
2023-04-28 12:35:00,62.93,62.94,62.91,62.93,2916.0,60.269,60.2786,60.2499,60.269,2916.0
2023-04-28 12:40:00,62.93,62.96,62.92,62.96,5952.0,60.269,60.2978,60.2595,60.2978,5952.0
2023-04-28 12:45:00,62.97,62.97,62.91,62.94,7819.0,60.3073,60.3073,60.2499,60.2786,7819.0
2023-04-28 12:50:00,62.94,62.94,62.88,62.92,10307.0,60.2786,60.2786,60.2211,60.2595,10307.0
2023-04-28 12:55:00,62.93,62.97,62.93,62.95,7055.0,60.269,60.3073,60.269,60.2882,7055.0
2023-04-28 13:00:00,62.95,62.96,62.88,62.95,11353.0,60.2882,60.2978,60.2211,60.2882,11353.0
2023-04-28 13:05:00,62.94,62.95,62.91,62.91,6229.0,60.2786,60.2882,60.2499,60.2499,6229.0
2023-04-28 13:10:00,62.9,62.95,62.88,62.94,13744.0,60.2403,60.2882,60.2211,60.2786,13744.0
2023-04-28 13:15:00,62.93,62.97,62.91,62.91,11739.0,60.269,60.3073,60.2499,60.2499,11739.0
2023-04-28 13:20:00,62.92,62.95,62.91,62.95,5738.0,60.2595,60.2882,60.2499,60.2882,5738.0
2023-04-28 13:25:00,62.95,63.01,62.95,62.98,9442.0,60.2882,60.3456,60.2882,60.3169,9442.0
2023-04-28 13:30:00,62.97,62.99,62.92,62.96,8851.0,60.3073,60.3265,60.2595,60.2978,8851.0
2023-04-28 13:35:00,62.97,62.98,62.85,62.94,12521.0,60.3073,60.3169,60.1924,60.2786,12521.0
2023-04-28 13:40:00,62.95,62.96,62.88,62.9,11970.0,60.2882,60.2978,60.2211,60.2403,11970.0
2023-04-28 13:45:00,62.9,62.91,62.86,62.88,14001.0,60.2403,60.2499,60.202,60.2211,14001.0
2023-04-28 13:50:00,62.88,62.88,62.82,62.84,9763.0,60.2211,60.2211,60.1637,60.1828,9763.0
2023-04-28 13:55:00,62.84,62.84,62.67,62.7,7241.0,60.1828,60.1828,60.02,60.0488,7241.0
2023-04-28 14:00:00,62.72,62.78,62.72,62.78,8120.0,60.0679,60.1254,60.0679,60.1254,8120.0
2023-04-28 14:05:00,62.78,62.79,62.71,62.73,8640.0,60.1254,60.1349,60.0583,60.0775,8640.0
2023-04-28 14:10:00,62.71,62.71,62.62,62.64,8499.0,60.0583,60.0583,59.9721,59.9913,8499.0
2023-04-28 14:15:00,62.65,62.71,62.62,62.64,11676.0,60.0009,60.0583,59.9721,59.9913,11676.0
2023-04-28 14:20:00,62.64,62.66,62.6,62.62,7700.0,59.9913,60.0104,59.953,59.9721,7700.0
2023-04-28 14:25:00,62.6,62.6,62.53,62.55,9798.0,59.953,59.953,59.8859,59.9051,9798.0
2023-04-28 14:30:00,62.55,62.59,62.54,62.57,13011.0,59.9051,59.9434,59.8955,59.9243,13011.0
2023-04-28 14:35:00,62.56,62.56,62.48,62.5,6772.0,59.9147,59.9147,59.8381,59.8572,6772.0
2023-04-28 14:40:00,62.5,62.54,62.45,62.49,7161.0,59.8572,59.8955,59.8093,59.8476,7161.0
2023-04-28 14:45:00,62.47,62.5,62.38,62.44,13101.0,59.8285,59.8572,59.7423,59.7997,13101.0
2023-04-28 14:50:00,62.43,62.5,62.39,62.39,9228.0,59.7902,59.8572,59.7519,59.7519,9228.0
2023-04-28 14:55:00,62.37,62.42,62.36,62.41,13053.0,59.7327,59.7806,59.7231,59.771,13053.0
2023-04-28 15:00:00,62.41,62.43,62.38,62.4,11085.0,59.771,59.7902,59.7423,59.7614,11085.0
2023-04-28 15:05:00,62.41,62.47,62.38,62.47,12676.0,59.771,59.8285,59.7423,59.8285,12676.0
2023-04-28 15:10:00,62.46,62.49,62.42,62.48,10235.0,59.8189,59.8476,59.7806,59.8381,10235.0
2023-04-28 15:15:00,62.47,62.55,62.46,62.55,19446.0,59.8285,59.9051,59.8189,59.9051,19446.0
2023-04-28 15:20:00,62.55,62.6,62.48,62.58,14646.0,59.9051,59.953,59.8381,59.9338,14646.0
2023-04-28 15:25:00,62.58,62.61,62.55,62.58,11999.0,59.9338,59.9626,59.9051,59.9338,11999.0
2023-04-28 15:30:00,62.59,62.63,62.57,62.59,17242.0,59.9434,59.9817,59.9243,59.9434,17242.0
2023-04-28 15:35:00,62.58,62.68,62.55,62.68,14788.0,59.9338,60.0296,59.9051,60.0296,14788.0
2023-04-28 15:40:00,62.68,62.77,62.66,62.77,14746.0,60.0296,60.1158,60.0104,60.1158,14746.0
2023-04-28 15:45:00,62.77,62.83,62.71,62.79,26143.0,60.1158,60.1733,60.0583,60.1349,26143.0
2023-04-28 15:50:00,62.79,62.83,62.69,62.74,58548.0,60.1349,60.1733,60.0392,60.0871,58548.0
2023-04-28 15:55:00,62.75,62.91,62.75,62.91,106880.0,60.0966,60.2499,60.0966,60.2499,106880.0
2023-05-01 09:30:00,62.85,63.17,62.85,63.17,16416.0,60.1924,60.4989,60.1924,60.4989,16416.0
2023-05-01 09:35:00,63.18,63.35,63.18,63.28,700.0,60.5085,60.6713,60.5085,60.6042,700.0
2023-05-01 09:40:00,63.28,63.31,63.16,63.21,6244.0,60.6042,60.633,60.4893,60.5372,6244.0
2023-05-01 09:45:00,63.18,63.3,63.17,63.19,4059.0,60.5085,60.6234,60.4989,60.518,4059.0
2023-05-01 09:50:00,63.19,63.36,63.18,63.27,3635.0,60.518,60.6808,60.5085,60.5947,3635.0
2023-05-01 09:55:00,63.27,63.32,63.22,63.32,1320.0,60.5947,60.6425,60.5468,60.6425,1320.0
2023-05-01 10:00:00,63.28,63.55,63.21,63.55,6535.0,60.6042,60.8628,60.5372,60.8628,6535.0
2023-05-01 10:05:00,63.55,63.67,63.54,63.65,10015.0,60.8628,60.9777,60.8532,60.9586,10015.0
2023-05-01 10:10:00,63.69,63.71,63.56,63.65,7443.0,60.9969,61.016,60.8724,60.9586,7443.0
2023-05-01 10:15:00,63.64,63.77,63.64,63.66,10792.0,60.949,61.0735,60.949,60.9682,10792.0
2023-05-01 10:20:00,63.7,63.71,63.56,63.6,8308.0,61.0065,61.016,60.8724,60.9107,8308.0
2023-05-01 10:25:00,63.59,63.68,63.59,63.68,3959.0,60.9011,60.9873,60.9011,60.9873,3959.0
2023-05-01 10:30:00,63.7,63.75,63.65,63.72,6554.0,61.0065,61.0544,60.9586,61.0256,6554.0
2023-05-01 10:35:00,63.72,63.8,63.72,63.74,5777.0,61.0256,61.1022,61.0256,61.0448,5777.0
2023-05-01 10:40:00,63.73,63.79,63.7,63.74,8202.0,61.0352,61.0927,61.0065,61.0448,8202.0
2023-05-01 10:45:00,63.75,63.82,63.73,63.79,7145.0,61.0544,61.1214,61.0352,61.0927,7145.0
2023-05-01 10:50:00,63.79,63.79,63.71,63.71,3593.0,61.0927,61.0927,61.016,61.016,3593.0
2023-05-01 10:55:00,63.7,63.78,63.67,63.69,5555.0,61.0065,61.0831,60.9777,60.9969,5555.0
2023-05-01 11:00:00,63.7,63.73,63.64,63.66,3957.0,61.0065,61.0352,60.949,60.9682,3957.0
2023-05-01 11:05:00,63.65,63.66,63.62,63.62,2313.0,60.9586,60.9682,60.9299,60.9299,2313.0
2023-05-01 11:10:00,63.63,63.66,63.58,63.58,3996.0,60.9394,60.9682,60.8915,60.8915,3996.0
2023-05-01 11:15:00,63.58,63.58,63.5,63.55,5831.0,60.8915,60.8915,60.8149,60.8628,5831.0
2023-05-01 11:20:00,63.54,63.6,63.52,63.54,6215.0,60.8532,60.9107,60.8341,60.8532,6215.0
2023-05-01 11:25:00,63.52,63.58,63.48,63.51,4408.0,60.8341,60.8915,60.7958,60.8245,4408.0
2023-05-01 11:30:00,63.49,63.58,63.47,63.5,12755.0,60.8053,60.8915,60.7862,60.8149,12755.0
2023-05-01 11:35:00,63.51,63.57,63.46,63.54,6335.0,60.8245,60.882,60.7766,60.8532,6335.0
2023-05-01 11:40:00,63.55,63.59,63.54,63.57,3071.0,60.8628,60.9011,60.8532,60.882,3071.0
2023-05-01 11:45:00,63.56,63.57,63.5,63.51,4717.0,60.8724,60.882,60.8149,60.8245,4717.0
2023-05-01 11:50:00,63.52,63.52,63.47,63.5,4654.0,60.8341,60.8341,60.7862,60.8149,4654.0
2023-05-01 11:55:00,63.5,63.59,63.47,63.59,4159.0,60.8149,60.9011,60.7862,60.9011,4159.0
2023-05-01 12:00:00,63.62,63.63,63.57,63.63,9902.0,60.9299,60.9394,60.882,60.9394,9902.0
2023-05-01 12:05:00,63.62,63.64,63.58,63.62,7194.0,60.9299,60.949,60.8915,60.9299,7194.0
2023-05-01 12:10:00,63.63,63.64,63.57,63.57,3299.0,60.9394,60.949,60.882,60.882,3299.0
2023-05-01 12:15:00,63.58,63.6,63.55,63.55,4327.0,60.8915,60.9107,60.8628,60.8628,4327.0
2023-05-01 12:20:00,63.57,63.6,63.57,63.59,2800.0,60.882,60.9107,60.882,60.9011,2800.0
2023-05-01 12:25:00,63.59,63.61,63.56,63.6,6687.0,60.9011,60.9203,60.8724,60.9107,6687.0
2023-05-01 12:30:00,63.59,63.64,63.59,63.62,11972.0,60.9011,60.949,60.9011,60.9299,11972.0
2023-05-01 12:35:00,63.6,63.6,63.57,63.59,4486.0,60.9107,60.9107,60.882,60.9011,4486.0
2023-05-01 12:40:00,63.59,63.59,63.54,63.55,3567.0,60.9011,60.9011,60.8532,60.8628,3567.0
2023-05-01 12:45:00,63.54,63.55,63.44,63.45,5757.0,60.8532,60.8628,60.7575,60.767,5757.0
2023-05-01 12:50:00,63.45,63.49,63.44,63.47,8403.0,60.767,60.8053,60.7575,60.7862,8403.0
2023-05-01 12:55:00,63.48,63.51,63.47,63.49,7808.0,60.7958,60.8245,60.7862,60.8053,7808.0
2023-05-01 13:00:00,63.49,63.56,63.48,63.52,7266.0,60.8053,60.8724,60.7958,60.8341,7266.0
2023-05-01 13:05:00,63.51,63.55,63.51,63.52,5609.0,60.8245,60.8628,60.8245,60.8341,5609.0
2023-05-01 13:10:00,63.53,63.59,63.53,63.57,7432.0,60.8437,60.9011,60.8437,60.882,7432.0
2023-05-01 13:15:00,63.57,63.64,63.57,63.57,5669.0,60.882,60.949,60.882,60.882,5669.0
2023-05-01 13:20:00,63.58,63.6,63.57,63.57,4947.0,60.8915,60.9107,60.882,60.882,4947.0
2023-05-01 13:25:00,63.58,63.61,63.48,63.48,6555.0,60.8915,60.9203,60.7958,60.7958,6555.0
2023-05-01 13:30:00,63.46,63.53,63.44,63.53,6751.0,60.7766,60.8437,60.7575,60.8437,6751.0
2023-05-01 13:35:00,63.53,63.55,63.47,63.54,5597.0,60.8437,60.8628,60.7862,60.8532,5597.0
2023-05-01 13:40:00,63.53,63.61,63.53,63.56,5130.0,60.8437,60.9203,60.8437,60.8724,5130.0
2023-05-01 13:45:00,63.55,63.59,63.54,63.58,5680.0,60.8628,60.9011,60.8532,60.8915,5680.0
2023-05-01 13:50:00,63.58,63.58,63.53,63.53,4268.0,60.8915,60.8915,60.8437,60.8437,4268.0
2023-05-01 13:55:00,63.53,63.56,63.51,63.55,4221.0,60.8437,60.8724,60.8245,60.8628,4221.0
2023-05-01 14:00:00,63.55,63.58,63.52,63.54,7128.0,60.8628,60.8915,60.8341,60.8532,7128.0
2023-05-01 14:05:00,63.53,63.55,63.5,63.54,5213.0,60.8437,60.8628,60.8149,60.8532,5213.0
2023-05-01 14:10:00,63.54,63.58,63.5,63.53,5290.0,60.8532,60.8915,60.8149,60.8437,5290.0
2023-05-01 14:15:00,63.54,63.54,63.48,63.48,5556.0,60.8532,60.8532,60.7958,60.7958,5556.0
2023-05-01 14:20:00,63.49,63.52,63.46,63.46,3665.0,60.8053,60.8341,60.7766,60.7766,3665.0
2023-05-01 14:25:00,63.46,63.47,63.39,63.47,6720.0,60.7766,60.7862,60.7096,60.7862,6720.0
2023-05-01 14:30:00,63.49,63.53,63.49,63.51,25820.0,60.8053,60.8437,60.8053,60.8245,25820.0
2023-05-01 14:35:00,63.5,63.66,63.5,63.66,37118.0,60.8149,60.9682,60.8149,60.9682,37118.0
2023-05-01 14:40:00,63.66,63.76,63.64,63.72,23253.0,60.9682,61.0639,60.949,61.0256,23253.0
2023-05-01 14:45:00,63.73,63.78,63.66,63.68,6583.0,61.0352,61.0831,60.9682,60.9873,6583.0
2023-05-01 14:50:00,63.68,63.7,63.64,63.68,6628.0,60.9873,61.0065,60.949,60.9873,6628.0
2023-05-01 14:55:00,63.69,63.74,63.69,63.69,6022.0,60.9969,61.0448,60.9969,60.9969,6022.0
2023-05-01 15:00:00,63.69,63.73,63.68,63.69,8372.0,60.9969,61.0352,60.9873,60.9969,8372.0
2023-05-01 15:05:00,63.7,63.76,63.68,63.73,7894.0,61.0065,61.0639,60.9873,61.0352,7894.0
2023-05-01 15:10:00,63.76,63.77,63.69,63.72,7809.0,61.0639,61.0735,60.9969,61.0256,7809.0
2023-05-01 15:15:00,63.72,63.73,63.69,63.71,6099.0,61.0256,61.0352,60.9969,61.016,6099.0
2023-05-01 15:20:00,63.72,63.78,63.7,63.7,12550.0,61.0256,61.0831,61.0065,61.0065,12550.0
2023-05-01 15:25:00,63.71,63.72,63.68,63.71,10302.0,61.016,61.0256,60.9873,61.016,10302.0
2023-05-01 15:30:00,63.71,63.73,63.63,63.64,13659.0,61.016,61.0352,60.9394,60.949,13659.0
2023-05-01 15:35:00,63.63,63.63,63.55,63.6,10925.0,60.9394,60.9394,60.8628,60.9107,10925.0
2023-05-01 15:40:00,63.59,63.64,63.57,63.61,17633.0,60.9011,60.949,60.882,60.9203,17633.0
2023-05-01 15:45:00,63.61,63.72,63.6,63.72,12156.0,60.9203,61.0256,60.9107,61.0256,12156.0
2023-05-01 15:50:00,63.72,63.75,63.65,63.72,31784.0,61.0256,61.0544,60.9586,61.0256,31784.0
2023-05-01 15:55:00,63.71,63.77,63.66,63.69,56071.0,61.016,61.0735,60.9682,60.9969,56071.0
2023-05-02 09:30:00,63.74,63.81,63.35,63.48,15001.0,61.0448,61.1118,60.6713,60.7958,15001.0
2023-05-02 09:35:00,63.57,63.69,63.4,63.64,5314.0,60.882,60.9969,60.7192,60.949,5314.0
2023-05-02 09:40:00,63.66,63.76,63.49,63.53,6795.0,60.9682,61.0639,60.8053,60.8437,6795.0
2023-05-02 09:45:00,63.54,63.82,63.54,63.79,9919.0,60.8532,61.1214,60.8532,61.0927,9919.0
2023-05-02 09:50:00,63.76,63.76,63.66,63.69,9370.0,61.0639,61.0639,60.9682,60.9969,9370.0
2023-05-02 09:55:00,63.63,63.63,63.51,63.53,4156.0,60.9394,60.9394,60.8245,60.8437,4156.0
2023-05-02 10:00:00,63.55,63.61,63.36,63.37,11434.0,60.8628,60.9203,60.6808,60.6904,11434.0
2023-05-02 10:05:00,63.3,63.36,63.2,63.21,8954.0,60.6234,60.6808,60.5276,60.5372,8954.0
2023-05-02 10:10:00,63.22,63.23,62.89,62.97,9076.0,60.5468,60.5563,60.2307,60.3073,9076.0
2023-05-02 10:15:00,62.96,63.06,62.93,63.03,40275.0,60.2978,60.3935,60.269,60.3648,40275.0
2023-05-02 10:20:00,63.04,63.04,62.73,62.73,10208.0,60.3744,60.3744,60.0775,60.0775,10208.0
2023-05-02 10:25:00,62.72,62.87,62.72,62.76,11148.0,60.0679,60.2116,60.0679,60.1062,11148.0
2023-05-02 10:30:00,62.75,62.75,62.52,62.52,6857.0,60.0966,60.0966,59.8764,59.8764,6857.0
2023-05-02 10:35:00,62.53,62.58,62.42,62.43,7302.0,59.8859,59.9338,59.7806,59.7902,7302.0
2023-05-02 10:40:00,62.46,62.49,62.42,62.49,8949.0,59.8189,59.8476,59.7806,59.8476,8949.0
2023-05-02 10:45:00,62.5,62.53,62.43,62.51,10584.0,59.8572,59.8859,59.7902,59.8668,10584.0
2023-05-02 10:50:00,62.54,62.57,62.38,62.46,7439.0,59.8955,59.9243,59.7423,59.8189,7439.0
2023-05-02 10:55:00,62.46,62.48,62.29,62.3,7923.0,59.8189,59.8381,59.6561,59.6657,7923.0
2023-05-02 11:00:00,62.29,62.32,62.13,62.27,55165.0,59.6561,59.6848,59.5029,59.6369,55165.0
2023-05-02 11:05:00,62.25,62.25,62.06,62.11,62901.0,59.6178,59.6178,59.4358,59.4837,62901.0
2023-05-02 11:10:00,62.12,62.2,62.1,62.14,19678.0,59.4933,59.5699,59.4741,59.5124,19678.0
2023-05-02 11:15:00,62.16,62.29,62.16,62.2,8438.0,59.5316,59.6561,59.5316,59.5699,8438.0
2023-05-02 11:20:00,62.23,62.25,62.15,62.25,5806.0,59.5986,59.6178,59.522,59.6178,5806.0
2023-05-02 11:25:00,62.23,62.23,62.1,62.16,40503.0,59.5986,59.5986,59.4741,59.5316,40503.0
2023-05-02 11:30:00,62.19,62.21,62.07,62.14,11772.0,59.5603,59.5795,59.4454,59.5124,11772.0
2023-05-02 11:35:00,62.11,62.22,62.1,62.2,8461.0,59.4837,59.5891,59.4741,59.5699,8461.0
2023-05-02 11:40:00,62.2,62.28,62.2,62.26,6050.0,59.5699,59.6465,59.5699,59.6274,6050.0
2023-05-02 11:45:00,62.26,62.34,62.23,62.25,11844.0,59.6274,59.704,59.5986,59.6178,11844.0
2023-05-02 11:50:00,62.26,62.3,62.1,62.19,14870.0,59.6274,59.6657,59.4741,59.5603,14870.0
2023-05-02 11:55:00,62.16,62.16,62.04,62.08,4688.0,59.5316,59.5316,59.4167,59.455,4688.0
2023-05-02 12:00:00,62.1,62.12,61.95,61.96,2857.0,59.4741,59.4933,59.3305,59.34,2857.0
2023-05-02 12:05:00,61.96,61.97,61.89,61.96,6627.0,59.34,59.3496,59.273,59.34,6627.0
2023-05-02 12:10:00,61.94,62.0,61.92,61.99,4720.0,59.3209,59.3784,59.3017,59.3688,4720.0
2023-05-02 12:15:00,62.02,62.06,61.97,62.06,22190.0,59.3975,59.4358,59.3496,59.4358,22190.0
2023-05-02 12:20:00,62.06,62.16,62.06,62.16,3900.0,59.4358,59.5316,59.4358,59.5316,3900.0
2023-05-02 12:25:00,62.17,62.2,62.1,62.11,7656.0,59.5412,59.5699,59.4741,59.4837,7656.0
2023-05-02 12:30:00,62.13,62.19,62.13,62.13,3709.0,59.5029,59.5603,59.5029,59.5029,3709.0
2023-05-02 12:35:00,62.14,62.21,62.09,62.12,6660.0,59.5124,59.5795,59.4645,59.4933,6660.0
2023-05-02 12:40:00,62.13,62.14,62.09,62.13,2831.0,59.5029,59.5124,59.4645,59.5029,2831.0
2023-05-02 12:45:00,62.13,62.14,62.07,62.09,2989.0,59.5029,59.5124,59.4454,59.4645,2989.0
2023-05-02 12:50:00,62.1,62.17,62.1,62.11,4019.0,59.4741,59.5412,59.4741,59.4837,4019.0
2023-05-02 12:55:00,62.14,62.17,62.09,62.17,5024.0,59.5124,59.5412,59.4645,59.5412,5024.0
2023-05-02 13:00:00,62.15,62.15,62.11,62.15,5000.0,59.522,59.522,59.4837,59.522,5000.0
2023-05-02 13:05:00,62.17,62.22,62.16,62.19,6876.0,59.5412,59.5891,59.5316,59.5603,6876.0
2023-05-02 13:10:00,62.19,62.24,62.17,62.17,5744.0,59.5603,59.6082,59.5412,59.5412,5744.0
2023-05-02 13:15:00,62.18,62.22,62.17,62.18,3765.0,59.5507,59.5891,59.5412,59.5507,3765.0
2023-05-02 13:20:00,62.17,62.19,62.16,62.17,1999.0,59.5412,59.5603,59.5316,59.5412,1999.0
2023-05-02 13:25:00,62.18,62.24,62.15,62.15,4793.0,59.5507,59.6082,59.522,59.522,4793.0
2023-05-02 13:30:00,62.17,62.18,62.07,62.1,7719.0,59.5412,59.5507,59.4454,59.4741,7719.0
2023-05-02 13:35:00,62.11,62.16,62.1,62.12,11554.0,59.4837,59.5316,59.4741,59.4933,11554.0
2023-05-02 13:40:00,62.11,62.11,62.06,62.1,5986.0,59.4837,59.4837,59.4358,59.4741,5986.0
2023-05-02 13:45:00,62.11,62.24,62.11,62.23,7621.0,59.4837,59.6082,59.4837,59.5986,7621.0
2023-05-02 13:50:00,62.24,62.28,62.23,62.26,7364.0,59.6082,59.6465,59.5986,59.6274,7364.0
2023-05-02 13:55:00,62.26,62.27,62.17,62.17,7661.0,59.6274,59.6369,59.5412,59.5412,7661.0
2023-05-02 14:00:00,62.16,62.19,62.08,62.19,7879.0,59.5316,59.5603,59.455,59.5603,7879.0
2023-05-02 14:05:00,62.2,62.22,62.16,62.16,6605.0,59.5699,59.5891,59.5316,59.5316,6605.0
2023-05-02 14:10:00,62.17,62.18,62.04,62.04,6846.0,59.5412,59.5507,59.4167,59.4167,6846.0
2023-05-02 14:15:00,62.04,62.11,62.01,62.08,11384.0,59.4167,59.4837,59.3879,59.455,11384.0
2023-05-02 14:20:00,62.08,62.09,62.02,62.03,10518.0,59.455,59.4645,59.3975,59.4071,10518.0
2023-05-02 14:25:00,62.04,62.07,62.01,62.06,7317.0,59.4167,59.4454,59.3879,59.4358,7317.0
2023-05-02 14:30:00,62.07,62.09,62.01,62.05,13065.0,59.4454,59.4645,59.3879,59.4262,13065.0
2023-05-02 14:35:00,62.06,62.17,62.06,62.16,9660.0,59.4358,59.5412,59.4358,59.5316,9660.0
2023-05-02 14:40:00,62.16,62.18,62.12,62.18,8826.0,59.5316,59.5507,59.4933,59.5507,8826.0
2023-05-02 14:45:00,62.2,62.3,62.18,62.3,10668.0,59.5699,59.6657,59.5507,59.6657,10668.0
2023-05-02 14:50:00,62.3,62.37,62.29,62.34,13142.0,59.6657,59.7327,59.6561,59.704,13142.0
2023-05-02 14:55:00,62.32,62.37,62.3,62.35,9603.0,59.6848,59.7327,59.6657,59.7136,9603.0
2023-05-02 15:00:00,62.35,62.35,62.25,62.27,10706.0,59.7136,59.7136,59.6178,59.6369,10706.0
2023-05-02 15:05:00,62.28,62.32,62.26,62.32,8394.0,59.6465,59.6848,59.6274,59.6848,8394.0
2023-05-02 15:10:00,62.32,62.41,62.32,62.41,12968.0,59.6848,59.771,59.6848,59.771,12968.0
2023-05-02 15:15:00,62.42,62.43,62.35,62.42,10415.0,59.7806,59.7902,59.7136,59.7806,10415.0
2023-05-02 15:20:00,62.41,62.44,62.36,62.43,11050.0,59.771,59.7997,59.7231,59.7902,11050.0
2023-05-02 15:25:00,62.44,62.47,62.42,62.45,16099.0,59.7997,59.8285,59.7806,59.8093,16099.0
2023-05-02 15:30:00,62.44,62.44,62.28,62.3,18007.0,59.7997,59.7997,59.6465,59.6657,18007.0
2023-05-02 15:35:00,62.3,62.33,62.25,62.31,24058.0,59.6657,59.6944,59.6178,59.6752,24058.0
2023-05-02 15:40:00,62.31,62.4,62.31,62.37,11118.0,59.6752,59.7614,59.6752,59.7327,11118.0
2023-05-02 15:45:00,62.37,62.37,62.21,62.22,13310.0,59.7327,59.7327,59.5795,59.5891,13310.0
2023-05-02 15:50:00,62.21,62.29,62.21,62.26,44318.0,59.5795,59.6561,59.5795,59.6274,44318.0
2023-05-02 15:55:00,62.26,62.26,62.21,62.23,122526.0,59.6274,59.6274,59.5795,59.5986,122526.0
2023-05-03 09:30:00,62.65,62.65,62.07,62.2,30122.0,60.0009,60.0009,59.4454,59.5699,30122.0
2023-05-03 09:35:00,62.21,62.44,62.21,62.43,4650.0,59.5795,59.7997,59.5795,59.7902,4650.0
2023-05-03 09:40:00,62.47,62.64,62.43,62.64,8394.0,59.8285,59.9913,59.7902,59.9913,8394.0
2023-05-03 09:45:00,62.67,62.93,62.61,62.92,7904.0,60.02,60.269,59.9626,60.2595,7904.0
2023-05-03 09:50:00,62.93,62.93,62.66,62.66,53524.0,60.269,60.269,60.0104,60.0104,53524.0
2023-05-03 09:55:00,62.79,62.93,62.78,62.88,10503.0,60.1349,60.269,60.1254,60.2211,10503.0
2023-05-03 10:00:00,62.91,63.0,62.72,62.78,13932.0,60.2499,60.3361,60.0679,60.1254,13932.0
2023-05-03 10:05:00,62.8,62.86,62.77,62.84,13241.0,60.1445,60.202,60.1158,60.1828,13241.0
2023-05-03 10:10:00,62.85,62.86,62.63,62.71,12388.0,60.1924,60.202,59.9817,60.0583,12388.0
2023-05-03 10:15:00,62.69,62.8,62.65,62.68,11202.0,60.0392,60.1445,60.0009,60.0296,11202.0
2023-05-03 10:20:00,62.66,62.71,62.56,62.61,16479.0,60.0104,60.0583,59.9147,59.9626,16479.0
2023-05-03 10:25:00,62.61,62.78,62.52,62.72,165983.0,59.9626,60.1254,59.8764,60.0679,165983.0
2023-05-03 10:30:00,62.72,62.73,62.63,62.67,7175.0,60.0679,60.0775,59.9817,60.02,7175.0
2023-05-03 10:35:00,62.67,62.79,62.64,62.66,5250.0,60.02,60.1349,59.9913,60.0104,5250.0
2023-05-03 10:40:00,62.64,62.64,62.46,62.47,5785.0,59.9913,59.9913,59.8189,59.8285,5785.0
2023-05-03 10:45:00,62.49,62.52,62.34,62.41,6015.0,59.8476,59.8764,59.704,59.771,6015.0
2023-05-03 10:50:00,62.42,62.46,62.29,62.29,7659.0,59.7806,59.8189,59.6561,59.6561,7659.0
2023-05-03 10:55:00,62.3,62.41,62.28,62.3,5936.0,59.6657,59.771,59.6465,59.6657,5936.0
2023-05-03 11:00:00,62.32,62.32,62.11,62.15,10893.0,59.6848,59.6848,59.4837,59.522,10893.0
2023-05-03 11:05:00,62.17,62.19,62.1,62.11,11579.0,59.5412,59.5603,59.4741,59.4837,11579.0
2023-05-03 11:10:00,62.09,62.18,62.09,62.16,5649.0,59.4645,59.5507,59.4645,59.5316,5649.0
2023-05-03 11:15:00,62.16,62.22,62.11,62.2,10930.0,59.5316,59.5891,59.4837,59.5699,10930.0
2023-05-03 11:20:00,62.21,62.29,62.18,62.29,11574.0,59.5795,59.6561,59.5507,59.6561,11574.0
2023-05-03 11:25:00,62.27,62.27,62.14,62.21,6822.0,59.6369,59.6369,59.5124,59.5795,6822.0
2023-05-03 11:30:00,62.19,62.19,62.11,62.14,4811.0,59.5603,59.5603,59.4837,59.5124,4811.0
2023-05-03 11:35:00,62.17,62.19,62.08,62.1,5931.0,59.5412,59.5603,59.455,59.4741,5931.0
2023-05-03 11:40:00,62.08,62.17,62.08,62.11,8373.0,59.455,59.5412,59.455,59.4837,8373.0
2023-05-03 11:45:00,62.12,62.34,62.1,62.3,32132.0,59.4933,59.704,59.4741,59.6657,32132.0
2023-05-03 11:50:00,62.3,62.38,62.26,62.38,10864.0,59.6657,59.7423,59.6274,59.7423,10864.0
2023-05-03 11:55:00,62.38,62.55,62.38,62.55,42137.0,59.7423,59.9051,59.7423,59.9051,42137.0
2023-05-03 12:00:00,62.55,62.69,62.55,62.69,99332.0,59.9051,60.0392,59.9051,60.0392,99332.0
2023-05-03 12:05:00,62.72,62.75,62.66,62.68,13103.0,60.0679,60.0966,60.0104,60.0296,13103.0
2023-05-03 12:10:00,62.67,62.73,62.6,62.61,7530.0,60.02,60.0775,59.953,59.9626,7530.0
2023-05-03 12:15:00,62.63,62.74,62.62,62.7,7545.0,59.9817,60.0871,59.9721,60.0488,7545.0
2023-05-03 12:20:00,62.7,62.79,62.68,62.79,4789.0,60.0488,60.1349,60.0296,60.1349,4789.0
2023-05-03 12:25:00,62.79,62.8,62.6,62.65,34937.0,60.1349,60.1445,59.953,60.0009,34937.0
2023-05-03 12:30:00,62.65,62.68,62.58,62.58,7175.0,60.0009,60.0296,59.9338,59.9338,7175.0
2023-05-03 12:35:00,62.58,62.68,62.58,62.67,4258.0,59.9338,60.0296,59.9338,60.02,4258.0
2023-05-03 12:40:00,62.68,62.7,62.65,62.65,4519.0,60.0296,60.0488,60.0009,60.0009,4519.0
2023-05-03 12:45:00,62.67,62.69,62.61,62.63,2550.0,60.02,60.0392,59.9626,59.9817,2550.0
2023-05-03 12:50:00,62.65,62.77,62.64,62.72,4440.0,60.0009,60.1158,59.9913,60.0679,4440.0
2023-05-03 12:55:00,62.72,62.75,62.69,62.75,2715.0,60.0679,60.0966,60.0392,60.0966,2715.0
2023-05-03 13:00:00,62.76,62.82,62.76,62.81,4350.0,60.1062,60.1637,60.1062,60.1541,4350.0
2023-05-03 13:05:00,62.8,62.81,62.7,62.73,18635.0,60.1445,60.1541,60.0488,60.0775,18635.0
2023-05-03 13:10:00,62.73,62.74,62.63,62.67,17757.0,60.0775,60.0871,59.9817,60.02,17757.0
2023-05-03 13:15:00,62.66,62.68,62.64,62.67,10533.0,60.0104,60.0296,59.9913,60.02,10533.0
2023-05-03 13:20:00,62.67,62.7,62.63,62.66,25090.0,60.02,60.0488,59.9817,60.0104,25090.0
2023-05-03 13:25:00,62.69,62.88,62.68,62.88,109032.0,60.0392,60.2211,60.0296,60.2211,109032.0
2023-05-03 13:30:00,62.9,62.91,62.77,62.77,13736.0,60.2403,60.2499,60.1158,60.1158,13736.0
2023-05-03 13:35:00,62.77,62.8,62.73,62.74,9891.0,60.1158,60.1445,60.0775,60.0871,9891.0
2023-05-03 13:40:00,62.74,62.83,62.74,62.8,11707.0,60.0871,60.1733,60.0871,60.1445,11707.0
2023-05-03 13:45:00,62.8,62.82,62.76,62.82,5493.0,60.1445,60.1637,60.1062,60.1637,5493.0
2023-05-03 13:50:00,62.83,62.89,62.8,62.88,6884.0,60.1733,60.2307,60.1445,60.2211,6884.0
2023-05-03 13:55:00,62.9,63.04,62.86,63.04,8860.0,60.2403,60.3744,60.202,60.3744,8860.0
2023-05-03 14:00:00,63.03,63.28,62.93,63.16,13971.0,60.3648,60.6042,60.269,60.4893,13971.0
2023-05-03 14:05:00,63.09,63.16,62.93,63.0,8197.0,60.4223,60.4893,60.269,60.3361,8197.0
2023-05-03 14:10:00,63.01,63.07,62.87,63.04,13227.0,60.3456,60.4031,60.2116,60.3744,13227.0
2023-05-03 14:15:00,63.04,63.12,62.99,63.08,13392.0,60.3744,60.451,60.3265,60.4127,13392.0
2023-05-03 14:20:00,63.09,63.15,63.03,63.1,10728.0,60.4223,60.4797,60.3648,60.4318,10728.0
2023-05-03 14:25:00,63.1,63.22,63.06,63.06,10237.0,60.4318,60.5468,60.3935,60.3935,10237.0
2023-05-03 14:30:00,63.07,63.14,62.98,63.01,13929.0,60.4031,60.4701,60.3169,60.3456,13929.0
2023-05-03 14:35:00,63.0,63.25,62.81,63.22,14608.0,60.3361,60.5755,60.1541,60.5468,14608.0
2023-05-03 14:40:00,63.26,63.49,63.08,63.18,13639.0,60.5851,60.8053,60.4127,60.5085,13639.0
2023-05-03 14:45:00,63.19,63.3,63.1,63.14,18281.0,60.518,60.6234,60.4318,60.4701,18281.0
2023-05-03 14:50:00,63.08,63.14,62.9,63.1,17505.0,60.4127,60.4701,60.2403,60.4318,17505.0
2023-05-03 14:55:00,63.15,63.33,63.07,63.33,24613.0,60.4797,60.6521,60.4031,60.6521,24613.0
2023-05-03 15:00:00,63.28,63.34,63.08,63.23,15250.0,60.6042,60.6617,60.4127,60.5563,15250.0
2023-05-03 15:05:00,63.2,63.35,62.95,63.09,15051.0,60.5276,60.6713,60.2882,60.4223,15051.0
2023-05-03 15:10:00,63.03,63.03,62.82,62.86,12317.0,60.3648,60.3648,60.1637,60.202,12317.0
2023-05-03 15:15:00,62.81,62.95,62.69,62.84,18570.0,60.1541,60.2882,60.0392,60.1828,18570.0
2023-05-03 15:20:00,62.81,62.9,62.6,62.82,16619.0,60.1541,60.2403,59.953,60.1637,16619.0
2023-05-03 15:25:00,62.8,62.92,62.6,62.63,17641.0,60.1445,60.2595,59.953,59.9817,17641.0
2023-05-03 15:30:00,62.62,62.63,62.46,62.59,16548.0,59.9721,59.9817,59.8189,59.9434,16548.0
2023-05-03 15:35:00,62.6,62.6,62.46,62.46,14950.0,59.953,59.953,59.8189,59.8189,14950.0
2023-05-03 15:40:00,62.46,62.5,62.4,62.43,17167.0,59.8189,59.8572,59.7614,59.7902,17167.0
2023-05-03 15:45:00,62.43,62.5,62.37,62.46,17835.0,59.7902,59.8572,59.7327,59.8189,17835.0
2023-05-03 15:50:00,62.46,62.56,62.45,62.56,34497.0,59.8189,59.9147,59.8093,59.9147,34497.0
2023-05-03 15:55:00,62.54,62.54,62.39,62.45,91749.0,59.8955,59.8955,59.7519,59.8093,91749.0
2023-05-04 09:30:00,62.17,62.49,62.12,62.46,11068.0,59.5412,59.8476,59.4933,59.8189,11068.0
2023-05-04 09:35:00,62.48,62.53,62.11,62.16,4083.0,59.8381,59.8859,59.4837,59.5316,4083.0
2023-05-04 09:40:00,62.16,62.16,61.88,61.88,3389.0,59.5316,59.5316,59.2634,59.2634,3389.0
2023-05-04 09:45:00,61.9,61.95,61.77,61.84,3258.0,59.2826,59.3305,59.1581,59.2251,3258.0
2023-05-04 09:50:00,61.87,61.95,61.7,61.95,4322.0,59.2539,59.3305,59.091,59.3305,4322.0
2023-05-04 09:55:00,61.95,62.03,61.92,61.95,4262.0,59.3305,59.4071,59.3017,59.3305,4262.0
2023-05-04 10:00:00,61.93,61.93,61.76,61.76,7168.0,59.3113,59.3113,59.1485,59.1485,7168.0
2023-05-04 10:05:00,61.78,61.87,61.71,61.75,8239.0,59.1677,59.2539,59.1006,59.1389,8239.0
2023-05-04 10:10:00,61.77,61.87,61.72,61.81,6985.0,59.1581,59.2539,59.1102,59.1964,6985.0
2023-05-04 10:15:00,61.81,61.87,61.54,61.71,14865.0,59.1964,59.2539,58.9378,59.1006,14865.0
2023-05-04 10:20:00,61.73,61.73,61.59,61.69,9236.0,59.1198,59.1198,58.9857,59.0815,9236.0
2023-05-04 10:25:00,61.69,61.73,61.6,61.64,7993.0,59.0815,59.1198,58.9953,59.0336,7993.0
2023-05-04 10:30:00,61.64,61.73,61.63,61.73,8711.0,59.0336,59.1198,59.024,59.1198,8711.0
2023-05-04 10:35:00,61.73,61.85,61.7,61.79,7796.0,59.1198,59.2347,59.091,59.1772,7796.0
2023-05-04 10:40:00,61.79,61.89,61.7,61.7,10062.0,59.1772,59.273,59.091,59.091,10062.0
2023-05-04 10:45:00,61.72,61.96,61.72,61.83,13548.0,59.1102,59.34,59.1102,59.2155,13548.0
2023-05-04 10:50:00,61.82,61.98,61.82,61.98,8782.0,59.206,59.3592,59.206,59.3592,8782.0
2023-05-04 10:55:00,61.97,61.99,61.75,61.8,9335.0,59.3496,59.3688,59.1389,59.1868,9335.0
2023-05-04 11:00:00,61.79,61.86,61.76,61.86,8333.0,59.1772,59.2443,59.1485,59.2443,8333.0
2023-05-04 11:05:00,61.83,62.15,61.83,62.08,8080.0,59.2155,59.522,59.2155,59.455,8080.0
2023-05-04 11:10:00,62.05,62.18,62.05,62.17,4729.0,59.4262,59.5507,59.4262,59.5412,4729.0
2023-05-04 11:15:00,62.15,62.21,62.1,62.14,10666.0,59.522,59.5795,59.4741,59.5124,10666.0
2023-05-04 11:20:00,62.13,62.19,62.13,62.13,5969.0,59.5029,59.5603,59.5029,59.5029,5969.0
2023-05-04 11:25:00,62.13,62.21,62.11,62.11,8649.0,59.5029,59.5795,59.4837,59.4837,8649.0
2023-05-04 11:30:00,62.13,62.21,62.09,62.2,12662.0,59.5029,59.5795,59.4645,59.5699,12662.0
2023-05-04 11:35:00,62.21,62.28,62.18,62.25,7041.0,59.5795,59.6465,59.5507,59.6178,7041.0
2023-05-04 11:40:00,62.27,62.3,62.24,62.24,4747.0,59.6369,59.6657,59.6082,59.6082,4747.0
2023-05-04 11:45:00,62.24,62.25,62.2,62.22,10385.0,59.6082,59.6178,59.5699,59.5891,10385.0
2023-05-04 11:50:00,62.23,62.24,62.17,62.17,10669.0,59.5986,59.6082,59.5412,59.5412,10669.0
2023-05-04 11:55:00,62.17,62.23,62.14,62.2,7131.0,59.5412,59.5986,59.5124,59.5699,7131.0
2023-05-04 12:00:00,62.21,62.21,62.15,62.16,6090.0,59.5795,59.5795,59.522,59.5316,6090.0
2023-05-04 12:05:00,62.16,62.16,62.07,62.13,5279.0,59.5316,59.5316,59.4454,59.5029,5279.0
2023-05-04 12:10:00,62.13,62.13,62.06,62.12,5738.0,59.5029,59.5029,59.4358,59.4933,5738.0
2023-05-04 12:15:00,62.12,62.22,62.09,62.19,8414.0,59.4933,59.5891,59.4645,59.5603,8414.0
2023-05-04 12:20:00,62.16,62.34,62.16,62.34,8110.0,59.5316,59.704,59.5316,59.704,8110.0
2023-05-04 12:25:00,62.36,62.37,62.31,62.35,7456.0,59.7231,59.7327,59.6752,59.7136,7456.0
2023-05-04 12:30:00,62.38,62.4,62.31,62.34,10259.0,59.7423,59.7614,59.6752,59.704,10259.0
2023-05-04 12:35:00,62.33,62.36,62.3,62.33,6001.0,59.6944,59.7231,59.6657,59.6944,6001.0
2023-05-04 12:40:00,62.32,62.33,62.22,62.23,7677.0,59.6848,59.6944,59.5891,59.5986,7677.0
2023-05-04 12:45:00,62.21,62.28,62.17,62.26,10345.0,59.5795,59.6465,59.5412,59.6274,10345.0
2023-05-04 12:50:00,62.27,62.27,62.2,62.23,6199.0,59.6369,59.6369,59.5699,59.5986,6199.0
2023-05-04 12:55:00,62.23,62.4,62.23,62.39,11696.0,59.5986,59.7614,59.5986,59.7519,11696.0
2023-05-04 13:00:00,62.4,62.43,62.34,62.37,4900.0,59.7614,59.7902,59.704,59.7327,4900.0
2023-05-04 13:05:00,62.37,62.44,62.36,62.43,7659.0,59.7327,59.7997,59.7231,59.7902,7659.0
2023-05-04 13:10:00,62.42,62.48,62.42,62.46,12420.0,59.7806,59.8381,59.7806,59.8189,12420.0
2023-05-04 13:15:00,62.43,62.5,62.43,62.46,8784.0,59.7902,59.8572,59.7902,59.8189,8784.0
2023-05-04 13:20:00,62.44,62.59,62.44,62.59,5027.0,59.7997,59.9434,59.7997,59.9434,5027.0
2023-05-04 13:25:00,62.58,62.58,62.47,62.55,8013.0,59.9338,59.9338,59.8285,59.9051,8013.0
2023-05-04 13:30:00,62.56,62.62,62.55,62.62,5572.0,59.9147,59.9721,59.9051,59.9721,5572.0
2023-05-04 13:35:00,62.62,62.62,62.55,62.57,7701.0,59.9721,59.9721,59.9051,59.9243,7701.0
2023-05-04 13:40:00,62.56,62.6,62.51,62.58,5100.0,59.9147,59.953,59.8668,59.9338,5100.0
2023-05-04 13:45:00,62.57,62.57,62.48,62.5,7703.0,59.9243,59.9243,59.8381,59.8572,7703.0
2023-05-04 13:50:00,62.49,62.51,62.43,62.5,10037.0,59.8476,59.8668,59.7902,59.8572,10037.0
2023-05-04 13:55:00,62.52,62.55,62.49,62.52,35200.0,59.8764,59.9051,59.8476,59.8764,35200.0
2023-05-04 14:00:00,62.52,62.57,62.47,62.56,11467.0,59.8764,59.9243,59.8285,59.9147,11467.0
2023-05-04 14:05:00,62.57,62.62,62.52,62.57,8988.0,59.9243,59.9721,59.8764,59.9243,8988.0
2023-05-04 14:10:00,62.57,62.63,62.51,62.57,10769.0,59.9243,59.9817,59.8668,59.9243,10769.0
2023-05-04 14:15:00,62.58,62.63,62.54,62.58,7655.0,59.9338,59.9817,59.8955,59.9338,7655.0
2023-05-04 14:20:00,62.59,62.62,62.5,62.54,7791.0,59.9434,59.9721,59.8572,59.8955,7791.0
2023-05-04 14:25:00,62.51,62.51,62.41,62.41,10348.0,59.8668,59.8668,59.771,59.771,10348.0
2023-05-04 14:30:00,62.39,62.4,62.29,62.39,10051.0,59.7519,59.7614,59.6561,59.7519,10051.0
2023-05-04 14:35:00,62.4,62.47,62.36,62.37,10991.0,59.7614,59.8285,59.7231,59.7327,10991.0
2023-05-04 14:40:00,62.37,62.39,62.34,62.35,5226.0,59.7327,59.7519,59.704,59.7136,5226.0
2023-05-04 14:45:00,62.35,62.38,62.31,62.33,6844.0,59.7136,59.7423,59.6752,59.6944,6844.0
2023-05-04 14:50:00,62.32,62.39,62.32,62.39,5806.0,59.6848,59.7519,59.6848,59.7519,5806.0
2023-05-04 14:55:00,62.38,62.43,62.36,62.42,9858.0,59.7423,59.7902,59.7231,59.7806,9858.0
2023-05-04 15:00:00,62.4,62.48,62.4,62.48,8681.0,59.7614,59.8381,59.7614,59.8381,8681.0
2023-05-04 15:05:00,62.49,62.55,62.47,62.48,9870.0,59.8476,59.9051,59.8285,59.8381,9870.0
2023-05-04 15:10:00,62.48,62.48,62.29,62.32,13312.0,59.8381,59.8381,59.6561,59.6848,13312.0
2023-05-04 15:15:00,62.3,62.3,62.21,62.23,7712.0,59.6657,59.6657,59.5795,59.5986,7712.0
2023-05-04 15:20:00,62.23,62.25,62.18,62.22,14203.0,59.5986,59.6178,59.5507,59.5891,14203.0
2023-05-04 15:25:00,62.22,62.29,62.21,62.25,29675.0,59.5891,59.6561,59.5795,59.6178,29675.0
2023-05-04 15:30:00,62.25,62.42,62.25,62.41,16522.0,59.6178,59.7806,59.6178,59.771,16522.0
2023-05-04 15:35:00,62.4,62.52,62.4,62.46,14221.0,59.7614,59.8764,59.7614,59.8189,14221.0
2023-05-04 15:40:00,62.45,62.51,62.39,62.42,51518.0,59.8093,59.8668,59.7519,59.7806,51518.0
2023-05-04 15:45:00,62.41,62.49,62.34,62.48,69615.0,59.771,59.8476,59.704,59.8381,69615.0
2023-05-04 15:50:00,62.47,62.56,62.4,62.43,78542.0,59.8285,59.9147,59.7614,59.7902,78542.0
2023-05-04 15:55:00,62.44,62.59,62.41,62.52,113753.0,59.7997,59.9434,59.771,59.8764,113753.0
2023-05-05 09:30:00,63.47,63.47,63.21,63.34,18338.0,60.7862,60.7862,60.5372,60.6617,18338.0
2023-05-05 09:35:00,63.33,63.39,63.27,63.39,2579.0,60.6521,60.7096,60.5947,60.7096,2579.0
2023-05-05 09:40:00,63.43,63.48,63.42,63.42,1625.0,60.7479,60.7958,60.7383,60.7383,1625.0
2023-05-05 09:45:00,63.44,63.58,63.44,63.49,5246.0,60.7575,60.8915,60.7575,60.8053,5246.0
2023-05-05 09:50:00,63.45,63.47,63.42,63.45,2000.0,60.767,60.7862,60.7383,60.767,2000.0
2023-05-05 09:55:00,63.48,63.57,63.47,63.57,37082.0,60.7958,60.882,60.7862,60.882,37082.0
2023-05-05 10:00:00,63.59,63.63,63.41,63.49,5246.0,60.9011,60.9394,60.7287,60.8053,5246.0
2023-05-05 10:05:00,63.51,63.57,63.45,63.55,6831.0,60.8245,60.882,60.767,60.8628,6831.0
2023-05-05 10:10:00,63.58,63.58,63.45,63.52,6457.0,60.8915,60.8915,60.767,60.8341,6457.0
2023-05-05 10:15:00,63.49,63.49,63.41,63.43,7072.0,60.8053,60.8053,60.7287,60.7479,7072.0
2023-05-05 10:20:00,63.43,63.47,63.29,63.34,6052.0,60.7479,60.7862,60.6138,60.6617,6052.0
2023-05-05 10:25:00,63.35,63.35,63.23,63.27,3707.0,60.6713,60.6713,60.5563,60.5947,3707.0
2023-05-05 10:30:00,63.29,63.32,63.19,63.24,6797.0,60.6138,60.6425,60.518,60.5659,6797.0
2023-05-05 10:35:00,63.25,63.34,63.25,63.31,6925.0,60.5755,60.6617,60.5755,60.633,6925.0
2023-05-05 10:40:00,63.31,63.37,63.27,63.28,11154.0,60.633,60.6904,60.5947,60.6042,11154.0
2023-05-05 10:45:00,63.29,63.38,63.26,63.38,3946.0,60.6138,60.7,60.5851,60.7,3946.0
2023-05-05 10:50:00,63.38,63.52,63.38,63.51,3980.0,60.7,60.8341,60.7,60.8245,3980.0
2023-05-05 10:55:00,63.5,63.54,63.43,63.45,5818.0,60.8149,60.8532,60.7479,60.767,5818.0
2023-05-05 11:00:00,63.47,63.59,63.47,63.51,5446.0,60.7862,60.9011,60.7862,60.8245,5446.0
2023-05-05 11:05:00,63.53,63.57,63.41,63.43,9480.0,60.8437,60.882,60.7287,60.7479,9480.0
2023-05-05 11:10:00,63.41,63.55,63.39,63.55,5682.0,60.7287,60.8628,60.7096,60.8628,5682.0
2023-05-05 11:15:00,63.54,63.56,63.42,63.43,5325.0,60.8532,60.8724,60.7383,60.7479,5325.0
2023-05-05 11:20:00,63.45,63.53,63.43,63.53,3400.0,60.767,60.8437,60.7479,60.8437,3400.0
2023-05-05 11:25:00,63.54,63.54,63.52,63.54,1574.0,60.8532,60.8532,60.8341,60.8532,1574.0
2023-05-05 11:30:00,63.52,63.52,63.49,63.52,2711.0,60.8341,60.8341,60.8053,60.8341,2711.0
2023-05-05 11:35:00,63.51,63.51,63.46,63.48,4123.0,60.8245,60.8245,60.7766,60.7958,4123.0
2023-05-05 11:40:00,63.47,63.47,63.39,63.4,2798.0,60.7862,60.7862,60.7096,60.7192,2798.0
2023-05-05 11:45:00,63.41,63.49,63.41,63.44,3009.0,60.7287,60.8053,60.7287,60.7575,3009.0
2023-05-05 11:50:00,63.45,63.47,63.4,63.41,3754.0,60.767,60.7862,60.7192,60.7287,3754.0
2023-05-05 11:55:00,63.42,63.44,63.38,63.43,2000.0,60.7383,60.7575,60.7,60.7479,2000.0
2023-05-05 12:00:00,63.41,63.47,63.41,63.46,4318.0,60.7287,60.7862,60.7287,60.7766,4318.0
2023-05-05 12:05:00,63.42,63.45,63.41,63.44,3370.0,60.7383,60.767,60.7287,60.7575,3370.0
2023-05-05 12:10:00,63.44,63.45,63.4,63.4,1114.0,60.7575,60.767,60.7192,60.7192,1114.0
2023-05-05 12:15:00,63.39,63.52,63.38,63.5,31677.0,60.7096,60.8341,60.7,60.8149,31677.0
2023-05-05 12:20:00,63.5,63.58,63.5,63.58,4500.0,60.8149,60.8915,60.8149,60.8915,4500.0
2023-05-05 12:25:00,63.58,63.58,63.51,63.51,2100.0,60.8915,60.8915,60.8245,60.8245,2100.0
2023-05-05 12:30:00,63.5,63.55,63.49,63.53,2370.0,60.8149,60.8628,60.8053,60.8437,2370.0
2023-05-05 12:35:00,63.52,63.52,63.49,63.5,3655.0,60.8341,60.8341,60.8053,60.8149,3655.0
2023-05-05 12:40:00,63.49,63.51,63.43,63.45,4956.0,60.8053,60.8245,60.7479,60.767,4956.0
2023-05-05 12:45:00,63.46,63.47,63.34,63.4,4509.0,60.7766,60.7862,60.6617,60.7192,4509.0
2023-05-05 12:50:00,63.43,63.46,63.43,63.46,1370.0,60.7479,60.7766,60.7479,60.7766,1370.0
2023-05-05 12:55:00,63.45,63.51,63.45,63.47,7980.0,60.767,60.8245,60.767,60.7862,7980.0
2023-05-05 13:00:00,63.48,63.48,63.44,63.44,2797.0,60.7958,60.7958,60.7575,60.7575,2797.0
2023-05-05 13:05:00,63.42,63.42,63.41,63.42,1116.0,60.7383,60.7383,60.7287,60.7383,1116.0
2023-05-05 13:10:00,63.43,63.46,63.43,63.45,3691.0,60.7479,60.7766,60.7479,60.767,3691.0
2023-05-05 13:15:00,63.43,63.45,63.42,63.45,4070.0,60.7479,60.767,60.7383,60.767,4070.0
2023-05-05 13:20:00,63.46,63.47,63.42,63.43,4120.0,60.7766,60.7862,60.7383,60.7479,4120.0
2023-05-05 13:25:00,63.43,63.47,63.43,63.46,4111.0,60.7479,60.7862,60.7479,60.7766,4111.0
2023-05-05 13:30:00,63.46,63.5,63.43,63.44,6663.0,60.7766,60.8149,60.7479,60.7575,6663.0
2023-05-05 13:35:00,63.44,63.49,63.42,63.44,7078.0,60.7575,60.8053,60.7383,60.7575,7078.0
2023-05-05 13:40:00,63.44,63.49,63.43,63.47,7153.0,60.7575,60.8053,60.7479,60.7862,7153.0
2023-05-05 13:45:00,63.47,63.48,63.44,63.47,5862.0,60.7862,60.7958,60.7575,60.7862,5862.0
2023-05-05 13:50:00,63.47,63.49,63.44,63.46,4650.0,60.7862,60.8053,60.7575,60.7766,4650.0
2023-05-05 13:55:00,63.46,63.46,63.43,63.44,3496.0,60.7766,60.7766,60.7479,60.7575,3496.0
2023-05-05 14:00:00,63.44,63.52,63.44,63.51,3533.0,60.7575,60.8341,60.7575,60.8245,3533.0
2023-05-05 14:05:00,63.51,63.57,63.51,63.56,5118.0,60.8245,60.882,60.8245,60.8724,5118.0
2023-05-05 14:10:00,63.55,63.67,63.55,63.66,26954.0,60.8628,60.9777,60.8628,60.9682,26954.0
2023-05-05 14:15:00,63.67,63.7,63.57,63.6,4923.0,60.9777,61.0065,60.882,60.9107,4923.0
2023-05-05 14:20:00,63.61,63.66,63.61,63.63,1567.0,60.9203,60.9682,60.9203,60.9394,1567.0
2023-05-05 14:25:00,63.63,63.77,63.63,63.75,15676.0,60.9394,61.0735,60.9394,61.0544,15676.0
2023-05-05 14:30:00,63.76,63.8,63.75,63.78,11428.0,61.0639,61.1022,61.0544,61.0831,11428.0
2023-05-05 14:35:00,63.78,63.83,63.77,63.81,3829.0,61.0831,61.131,61.0735,61.1118,3829.0
2023-05-05 14:40:00,63.82,63.89,63.81,63.87,4105.0,61.1214,61.1884,61.1118,61.1693,4105.0
2023-05-05 14:45:00,63.88,63.96,63.87,63.95,5916.0,61.1789,61.2555,61.1693,61.2459,5916.0
2023-05-05 14:50:00,63.96,64.02,63.96,64.01,7181.0,61.2555,61.3129,61.2555,61.3034,7181.0
2023-05-05 14:55:00,64.01,64.06,64.0,64.02,16158.0,61.3034,61.3512,61.2938,61.3129,16158.0
2023-05-05 15:00:00,64.03,64.05,64.0,64.03,5189.0,61.3225,61.3417,61.2938,61.3225,5189.0
2023-05-05 15:05:00,64.03,64.04,63.97,63.97,9189.0,61.3225,61.3321,61.2651,61.2651,9189.0
2023-05-05 15:10:00,63.98,63.98,63.95,63.95,8738.0,61.2746,61.2746,61.2459,61.2459,8738.0
2023-05-05 15:15:00,63.95,63.99,63.9,63.9,9839.0,61.2459,61.2842,61.198,61.198,9839.0
2023-05-05 15:20:00,63.89,63.96,63.86,63.93,5670.0,61.1884,61.2555,61.1597,61.2267,5670.0
2023-05-05 15:25:00,63.92,63.95,63.9,63.94,5672.0,61.2172,61.2459,61.198,61.2363,5672.0
2023-05-05 15:30:00,63.94,63.95,63.88,63.91,11878.0,61.2363,61.2459,61.1789,61.2076,11878.0
2023-05-05 15:35:00,63.9,63.9,63.84,63.88,7849.0,61.198,61.198,61.1405,61.1789,7849.0
2023-05-05 15:40:00,63.88,63.94,63.86,63.89,16731.0,61.1789,61.2363,61.1597,61.1884,16731.0
2023-05-05 15:45:00,63.89,63.93,63.88,63.9,14397.0,61.1884,61.2267,61.1789,61.198,14397.0
2023-05-05 15:50:00,63.89,63.9,63.81,63.85,44589.0,61.1884,61.198,61.1118,61.1501,44589.0
2023-05-05 15:55:00,63.85,63.88,63.81,63.85,100058.0,61.1501,61.1789,61.1118,61.1501,100058.0
2023-05-08 09:30:00,63.87,64.01,63.72,63.73,17530.0,61.1693,61.3034,61.0256,61.0352,17530.0
2023-05-08 09:35:00,63.61,63.81,63.61,63.81,1720.0,60.9203,61.1118,60.9203,61.1118,1720.0
2023-05-08 09:40:00,63.81,63.86,63.76,63.77,2526.0,61.1118,61.1597,61.0639,61.0735,2526.0
2023-05-08 09:45:00,63.74,63.74,63.65,63.71,5050.0,61.0448,61.0448,60.9586,61.016,5050.0
2023-05-08 09:50:00,63.7,63.91,63.67,63.82,6600.0,61.0065,61.2076,60.9777,61.1214,6600.0
2023-05-08 09:55:00,63.84,63.84,63.78,63.78,900.0,61.1405,61.1405,61.0831,61.0831,900.0
2023-05-08 10:00:00,63.82,63.91,63.82,63.85,3901.0,61.1214,61.2076,61.1214,61.1501,3901.0
2023-05-08 10:05:00,63.92,63.96,63.84,63.84,5753.0,61.2172,61.2555,61.1405,61.1405,5753.0
2023-05-08 10:10:00,63.9,63.92,63.83,63.88,3005.0,61.198,61.2172,61.131,61.1789,3005.0
2023-05-08 10:15:00,63.9,63.9,63.74,63.77,4842.0,61.198,61.198,61.0448,61.0735,4842.0
2023-05-08 10:20:00,63.77,63.78,63.68,63.68,3123.0,61.0735,61.0831,60.9873,60.9873,3123.0
2023-05-08 10:25:00,63.67,63.67,63.61,63.62,1400.0,60.9777,60.9777,60.9203,60.9299,1400.0
2023-05-08 10:30:00,63.64,63.75,63.64,63.7,4125.0,60.949,61.0544,60.949,61.0065,4125.0
2023-05-08 10:35:00,63.7,63.87,63.7,63.83,10593.0,61.0065,61.1693,61.0065,61.131,10593.0
2023-05-08 10:40:00,63.81,63.9,63.79,63.86,4436.0,61.1118,61.198,61.0927,61.1597,4436.0
2023-05-08 10:45:00,63.89,63.89,63.79,63.85,2600.0,61.1884,61.1884,61.0927,61.1501,2600.0
2023-05-08 10:50:00,63.86,63.88,63.82,63.83,1600.0,61.1597,61.1789,61.1214,61.131,1600.0
2023-05-08 10:55:00,63.82,63.85,63.81,63.83,3377.0,61.1214,61.1501,61.1118,61.131,3377.0
2023-05-08 11:00:00,63.85,63.92,63.85,63.92,900.0,61.1501,61.2172,61.1501,61.2172,900.0
2023-05-08 11:05:00,63.95,63.96,63.91,63.94,4164.0,61.2459,61.2555,61.2076,61.2363,4164.0
2023-05-08 11:10:00,63.93,63.97,63.91,63.93,6712.0,61.2267,61.2651,61.2076,61.2267,6712.0
2023-05-08 11:15:00,63.91,63.92,63.9,63.92,800.0,61.2076,61.2172,61.198,61.2172,800.0
2023-05-08 11:20:00,63.89,63.9,63.82,63.83,3484.0,61.1884,61.198,61.1214,61.131,3484.0
2023-05-08 11:25:00,63.82,63.84,63.74,63.74,11066.0,61.1214,61.1405,61.0448,61.0448,11066.0
2023-05-08 11:30:00,63.75,63.75,63.71,63.74,2300.0,61.0544,61.0544,61.016,61.0448,2300.0
2023-05-08 11:35:00,63.74,63.8,63.72,63.78,7593.0,61.0448,61.1022,61.0256,61.0831,7593.0
2023-05-08 11:40:00,63.75,63.87,63.75,63.84,3700.0,61.0544,61.1693,61.0544,61.1405,3700.0
2023-05-08 11:45:00,63.86,63.91,63.86,63.88,3414.0,61.1597,61.2076,61.1597,61.1789,3414.0
2023-05-08 11:50:00,63.91,63.96,63.91,63.96,2614.0,61.2076,61.2555,61.2076,61.2555,2614.0
2023-05-08 11:55:00,63.96,63.96,63.87,63.89,3726.0,61.2555,61.2555,61.1693,61.1884,3726.0
2023-05-08 12:00:00,63.9,63.91,63.82,63.83,3300.0,61.198,61.2076,61.1214,61.131,3300.0
2023-05-08 12:05:00,63.83,63.88,63.83,63.86,2995.0,61.131,61.1789,61.131,61.1597,2995.0
2023-05-08 12:10:00,63.86,63.86,63.81,63.84,3767.0,61.1597,61.1597,61.1118,61.1405,3767.0
2023-05-08 12:15:00,63.83,63.84,63.79,63.83,5104.0,61.131,61.1405,61.0927,61.131,5104.0
2023-05-08 12:20:00,63.82,63.83,63.79,63.79,3280.0,61.1214,61.131,61.0927,61.0927,3280.0
2023-05-08 12:25:00,63.78,63.78,63.74,63.76,3407.0,61.0831,61.0831,61.0448,61.0639,3407.0
2023-05-08 12:30:00,63.76,63.78,63.67,63.71,8532.0,61.0639,61.0831,60.9777,61.016,8532.0
2023-05-08 12:35:00,63.72,63.79,63.7,63.79,3444.0,61.0256,61.0927,61.0065,61.0927,3444.0
2023-05-08 12:40:00,63.76,63.8,63.74,63.74,1460.0,61.0639,61.1022,61.0448,61.0448,1460.0
2023-05-08 12:45:00,63.75,63.75,63.69,63.74,6899.0,61.0544,61.0544,60.9969,61.0448,6899.0
2023-05-08 12:50:00,63.76,63.79,63.75,63.78,3460.0,61.0639,61.0927,61.0544,61.0831,3460.0
2023-05-08 12:55:00,63.78,63.86,63.77,63.85,5650.0,61.0831,61.1597,61.0735,61.1501,5650.0
2023-05-08 13:00:00,63.87,63.89,63.83,63.84,4090.0,61.1693,61.1884,61.131,61.1405,4090.0
2023-05-08 13:05:00,63.84,63.85,63.81,63.83,3171.0,61.1405,61.1501,61.1118,61.131,3171.0
2023-05-08 13:10:00,63.82,63.94,63.82,63.89,4516.0,61.1214,61.2363,61.1214,61.1884,4516.0
2023-05-08 13:15:00,63.9,63.92,63.85,63.85,3464.0,61.198,61.2172,61.1501,61.1501,3464.0
2023-05-08 13:20:00,63.87,63.92,63.87,63.91,4455.0,61.1693,61.2172,61.1693,61.2076,4455.0
2023-05-08 13:25:00,63.92,63.92,63.87,63.87,2928.0,61.2172,61.2172,61.1693,61.1693,2928.0
2023-05-08 13:30:00,63.88,63.97,63.88,63.96,3808.0,61.1789,61.2651,61.1789,61.2555,3808.0
2023-05-08 13:35:00,63.96,63.96,63.86,63.9,6700.0,61.2555,61.2555,61.1597,61.198,6700.0
2023-05-08 13:40:00,63.91,63.91,63.88,63.89,4171.0,61.2076,61.2076,61.1789,61.1884,4171.0
2023-05-08 13:45:00,63.88,63.98,63.88,63.96,2196.0,61.1789,61.2746,61.1789,61.2555,2196.0
2023-05-08 13:50:00,63.95,63.95,63.93,63.93,3697.0,61.2459,61.2459,61.2267,61.2267,3697.0
2023-05-08 13:55:00,63.94,63.97,63.94,63.94,3796.0,61.2363,61.2651,61.2363,61.2363,3796.0
2023-05-08 14:00:00,63.97,63.98,63.89,63.91,5659.0,61.2651,61.2746,61.1884,61.2076,5659.0
2023-05-08 14:05:00,63.93,63.93,63.69,63.79,6849.0,61.2267,61.2267,60.9969,61.0927,6849.0
2023-05-08 14:10:00,63.78,63.87,63.76,63.87,8240.0,61.0831,61.1693,61.0639,61.1693,8240.0
2023-05-08 14:15:00,63.88,63.94,63.86,63.94,5288.0,61.1789,61.2363,61.1597,61.2363,5288.0
2023-05-08 14:20:00,63.94,63.99,63.94,63.98,5710.0,61.2363,61.2842,61.2363,61.2746,5710.0
2023-05-08 14:25:00,63.94,63.99,63.93,63.97,6610.0,61.2363,61.2842,61.2267,61.2651,6610.0
2023-05-08 14:30:00,63.98,64.01,63.97,63.99,5776.0,61.2746,61.3034,61.2651,61.2842,5776.0
2023-05-08 14:35:00,64.01,64.07,64.01,64.07,6894.0,61.3034,61.3608,61.3034,61.3608,6894.0
2023-05-08 14:40:00,64.06,64.1,64.03,64.09,3764.0,61.3512,61.3896,61.3225,61.38,3764.0
2023-05-08 14:45:00,64.09,64.12,64.06,64.12,5277.0,61.38,61.4087,61.3512,61.4087,5277.0
2023-05-08 14:50:00,64.12,64.13,64.07,64.09,4002.0,61.4087,61.4183,61.3608,61.38,4002.0
2023-05-08 14:55:00,64.08,64.08,64.04,64.07,3893.0,61.3704,61.3704,61.3321,61.3608,3893.0
2023-05-08 15:00:00,64.06,64.08,64.01,64.04,6089.0,61.3512,61.3704,61.3034,61.3321,6089.0
2023-05-08 15:05:00,64.01,64.03,63.98,63.99,2399.0,61.3034,61.3225,61.2746,61.2842,2399.0
2023-05-08 15:10:00,63.99,64.01,63.96,63.96,5265.0,61.2842,61.3034,61.2555,61.2555,5265.0
2023-05-08 15:15:00,63.98,63.98,63.89,63.95,5733.0,61.2746,61.2746,61.1884,61.2459,5733.0
2023-05-08 15:20:00,63.94,63.98,63.94,63.94,6953.0,61.2363,61.2746,61.2363,61.2363,6953.0
2023-05-08 15:25:00,63.95,63.96,63.91,63.94,12629.0,61.2459,61.2555,61.2076,61.2363,12629.0
2023-05-08 15:30:00,63.93,63.97,63.89,63.95,16478.0,61.2267,61.2651,61.1884,61.2459,16478.0
2023-05-08 15:35:00,63.96,63.97,63.95,63.96,6797.0,61.2555,61.2651,61.2459,61.2555,6797.0
2023-05-08 15:40:00,63.97,64.01,63.96,63.97,8476.0,61.2651,61.3034,61.2555,61.2651,8476.0
2023-05-08 15:45:00,63.96,64.01,63.94,63.98,10431.0,61.2555,61.3034,61.2363,61.2746,10431.0
2023-05-08 15:50:00,63.98,64.0,63.95,64.0,18632.0,61.2746,61.2938,61.2459,61.2938,18632.0
2023-05-08 15:55:00,64.0,64.02,63.97,63.99,51969.0,61.2938,61.3129,61.2651,61.2842,51969.0
2023-05-09 09:30:00,63.57,63.57,63.37,63.45,12670.0,60.882,60.882,60.6904,60.767,12670.0
2023-05-09 09:35:00,63.47,63.47,63.31,63.34,4730.0,60.7862,60.7862,60.633,60.6617,4730.0
2023-05-09 09:40:00,63.31,63.46,63.22,63.46,6591.0,60.633,60.7766,60.5468,60.7766,6591.0
2023-05-09 09:45:00,63.48,63.59,63.37,63.38,12559.0,60.7958,60.9011,60.6904,60.7,12559.0
2023-05-09 09:50:00,63.4,63.43,63.3,63.38,4486.0,60.7192,60.7479,60.6234,60.7,4486.0
2023-05-09 09:55:00,63.4,63.5,63.38,63.43,9413.0,60.7192,60.8149,60.7,60.7479,9413.0
2023-05-09 10:00:00,63.45,63.45,63.3,63.35,7250.0,60.767,60.767,60.6234,60.6713,7250.0
2023-05-09 10:05:00,63.35,63.35,63.26,63.28,6438.0,60.6713,60.6713,60.5851,60.6042,6438.0
2023-05-09 10:10:00,63.3,63.37,63.23,63.37,12471.0,60.6234,60.6904,60.5563,60.6904,12471.0
2023-05-09 10:15:00,63.4,63.55,63.39,63.55,3562.0,60.7192,60.8628,60.7096,60.8628,3562.0
2023-05-09 10:20:00,63.56,63.6,63.54,63.57,5898.0,60.8724,60.9107,60.8532,60.882,5898.0
2023-05-09 10:25:00,63.59,63.71,63.59,63.69,5739.0,60.9011,61.016,60.9011,60.9969,5739.0
2023-05-09 10:30:00,63.69,63.75,63.67,63.75,2482.0,60.9969,61.0544,60.9777,61.0544,2482.0
2023-05-09 10:35:00,63.75,63.89,63.75,63.89,3585.0,61.0544,61.1884,61.0544,61.1884,3585.0
2023-05-09 10:40:00,63.86,63.96,63.86,63.96,9445.0,61.1597,61.2555,61.1597,61.2555,9445.0
2023-05-09 10:45:00,63.98,64.0,63.9,63.93,10565.0,61.2746,61.2938,61.198,61.2267,10565.0
2023-05-09 10:50:00,63.94,63.99,63.92,63.99,8489.0,61.2363,61.2842,61.2172,61.2842,8489.0
2023-05-09 10:55:00,63.99,64.01,63.98,63.99,5748.0,61.2842,61.3034,61.2746,61.2842,5748.0
2023-05-09 11:00:00,64.0,64.02,63.94,63.98,6982.0,61.2938,61.3129,61.2363,61.2746,6982.0
2023-05-09 11:05:00,63.99,64.03,63.91,63.96,51747.0,61.2842,61.3225,61.2076,61.2555,51747.0
2023-05-09 11:10:00,63.98,64.05,63.83,64.05,29766.0,61.2746,61.3417,61.131,61.3417,29766.0
2023-05-09 11:15:00,64.07,64.19,64.06,64.18,7480.0,61.3608,61.4757,61.3512,61.4662,7480.0
2023-05-09 11:20:00,64.16,64.16,64.08,64.1,8638.0,61.447,61.447,61.3704,61.3896,8638.0
2023-05-09 11:25:00,64.1,64.14,64.07,64.08,4975.0,61.3896,61.4279,61.3608,61.3704,4975.0
2023-05-09 11:30:00,64.09,64.14,64.07,64.13,8520.0,61.38,61.4279,61.3608,61.4183,8520.0
2023-05-09 11:35:00,64.15,64.17,64.06,64.06,9948.0,61.4374,61.4566,61.3512,61.3512,9948.0
2023-05-09 11:40:00,64.04,64.07,64.02,64.03,7158.0,61.3321,61.3608,61.3129,61.3225,7158.0
2023-05-09 11:45:00,64.03,64.12,64.03,64.05,8763.0,61.3225,61.4087,61.3225,61.3417,8763.0
2023-05-09 11:50:00,64.04,64.05,63.96,64.02,5735.0,61.3321,61.3417,61.2555,61.3129,5735.0
2023-05-09 11:55:00,64.04,64.08,64.02,64.04,5614.0,61.3321,61.3704,61.3129,61.3321,5614.0
2023-05-09 12:00:00,64.04,64.08,64.04,64.08,4115.0,61.3321,61.3704,61.3321,61.3704,4115.0
2023-05-09 12:05:00,64.09,64.13,64.07,64.09,8117.0,61.38,61.4183,61.3608,61.38,8117.0
2023-05-09 12:10:00,64.07,64.07,64.0,64.04,13208.0,61.3608,61.3608,61.2938,61.3321,13208.0
2023-05-09 12:15:00,64.03,64.08,63.99,64.08,4380.0,61.3225,61.3704,61.2842,61.3704,4380.0
2023-05-09 12:20:00,64.09,64.09,64.03,64.05,7032.0,61.38,61.38,61.3225,61.3417,7032.0
2023-05-09 12:25:00,64.06,64.08,63.98,63.99,9235.0,61.3512,61.3704,61.2746,61.2842,9235.0
2023-05-09 12:30:00,64.0,64.0,63.93,64.0,5099.0,61.2938,61.2938,61.2267,61.2938,5099.0
2023-05-09 12:35:00,63.98,63.98,63.84,63.84,5085.0,61.2746,61.2746,61.1405,61.1405,5085.0
2023-05-09 12:40:00,63.84,63.89,63.81,63.84,12906.0,61.1405,61.1884,61.1118,61.1405,12906.0
2023-05-09 12:45:00,63.83,63.86,63.79,63.8,26484.0,61.131,61.1597,61.0927,61.1022,26484.0
2023-05-09 12:50:00,63.81,63.92,63.81,63.92,10045.0,61.1118,61.2172,61.1118,61.2172,10045.0
2023-05-09 12:55:00,63.94,64.03,63.92,63.93,13181.0,61.2363,61.3225,61.2172,61.2267,13181.0
2023-05-09 13:00:00,63.91,63.92,63.88,63.88,5531.0,61.2076,61.2172,61.1789,61.1789,5531.0
2023-05-09 13:05:00,63.86,63.88,63.82,63.82,4357.0,61.1597,61.1789,61.1214,61.1214,4357.0
2023-05-09 13:10:00,63.83,63.84,63.79,63.79,3004.0,61.131,61.1405,61.0927,61.0927,3004.0
2023-05-09 13:15:00,63.79,63.8,63.72,63.75,8028.0,61.0927,61.1022,61.0256,61.0544,8028.0
2023-05-09 13:20:00,63.74,63.74,63.7,63.71,5322.0,61.0448,61.0448,61.0065,61.016,5322.0
2023-05-09 13:25:00,63.71,63.74,63.7,63.73,4281.0,61.016,61.0448,61.0065,61.0352,4281.0
2023-05-09 13:30:00,63.74,63.81,63.74,63.78,4582.0,61.0448,61.1118,61.0448,61.0831,4582.0
2023-05-09 13:35:00,63.77,63.82,63.75,63.75,3322.0,61.0735,61.1214,61.0544,61.0544,3322.0
2023-05-09 13:40:00,63.77,63.8,63.72,63.72,4623.0,61.0735,61.1022,61.0256,61.0256,4623.0
2023-05-09 13:45:00,63.74,63.81,63.72,63.81,11510.0,61.0448,61.1118,61.0256,61.1118,11510.0
2023-05-09 13:50:00,63.82,63.94,63.78,63.9,24907.0,61.1214,61.2363,61.0831,61.198,24907.0
2023-05-09 13:55:00,63.93,64.01,63.89,63.97,12085.0,61.2267,61.3034,61.1884,61.2651,12085.0
2023-05-09 14:00:00,64.0,64.01,63.94,63.97,8182.0,61.2938,61.3034,61.2363,61.2651,8182.0
2023-05-09 14:05:00,63.95,63.95,63.9,63.94,5163.0,61.2459,61.2459,61.198,61.2363,5163.0
2023-05-09 14:10:00,63.93,63.93,63.85,63.86,3100.0,61.2267,61.2267,61.1501,61.1597,3100.0
2023-05-09 14:15:00,63.86,63.99,63.85,63.94,12333.0,61.1597,61.2842,61.1501,61.2363,12333.0
2023-05-09 14:20:00,63.94,63.95,63.91,63.92,4971.0,61.2363,61.2459,61.2076,61.2172,4971.0
2023-05-09 14:25:00,63.92,63.92,63.87,63.91,4792.0,61.2172,61.2172,61.1693,61.2076,4792.0
2023-05-09 14:30:00,63.91,63.97,63.88,63.9,8426.0,61.2076,61.2651,61.1789,61.198,8426.0
2023-05-09 14:35:00,63.91,63.95,63.89,63.89,5960.0,61.2076,61.2459,61.1884,61.1884,5960.0
2023-05-09 14:40:00,63.88,63.9,63.85,63.89,6998.0,61.1789,61.198,61.1501,61.1884,6998.0
2023-05-09 14:45:00,63.89,63.92,63.86,63.9,8310.0,61.1884,61.2172,61.1597,61.198,8310.0
2023-05-09 14:50:00,63.89,63.91,63.76,63.77,6828.0,61.1884,61.2076,61.0639,61.0735,6828.0
2023-05-09 14:55:00,63.76,63.83,63.75,63.83,7456.0,61.0639,61.131,61.0544,61.131,7456.0
2023-05-09 15:00:00,63.83,63.85,63.81,63.83,7646.0,61.131,61.1501,61.1118,61.131,7646.0
2023-05-09 15:05:00,63.83,63.87,63.83,63.84,3554.0,61.131,61.1693,61.131,61.1405,3554.0
2023-05-09 15:10:00,63.83,63.84,63.79,63.8,5597.0,61.131,61.1405,61.0927,61.1022,5597.0
2023-05-09 15:15:00,63.79,63.84,63.75,63.82,9797.0,61.0927,61.1405,61.0544,61.1214,9797.0
2023-05-09 15:20:00,63.82,63.87,63.8,63.87,8902.0,61.1214,61.1693,61.1022,61.1693,8902.0
2023-05-09 15:25:00,63.88,63.92,63.88,63.91,8589.0,61.1789,61.2172,61.1789,61.2076,8589.0
2023-05-09 15:30:00,63.91,63.96,63.9,63.95,8721.0,61.2076,61.2555,61.198,61.2459,8721.0
2023-05-09 15:35:00,63.96,63.98,63.92,63.93,12201.0,61.2555,61.2746,61.2172,61.2267,12201.0
2023-05-09 15:40:00,63.93,63.96,63.89,63.9,9362.0,61.2267,61.2555,61.1884,61.198,9362.0
2023-05-09 15:45:00,63.91,63.97,63.9,63.97,11968.0,61.2076,61.2651,61.198,61.2651,11968.0
2023-05-09 15:50:00,63.97,64.04,63.91,63.92,45493.0,61.2651,61.3321,61.2076,61.2172,45493.0
2023-05-09 15:55:00,63.91,63.92,63.76,63.81,225687.0,61.2076,61.2172,61.0639,61.1118,225687.0
2023-05-10 09:30:00,64.29,64.43,64.29,64.34,9168.0,61.5715,61.7056,61.5715,61.6194,9168.0
2023-05-10 09:35:00,64.35,64.35,64.13,64.13,4506.0,61.629,61.629,61.4183,61.4183,4506.0
2023-05-10 09:40:00,64.22,64.24,64.01,64.02,4246.0,61.5045,61.5236,61.3034,61.3129,4246.0
2023-05-10 09:45:00,63.99,63.99,63.82,63.84,2553.0,61.2842,61.2842,61.1214,61.1405,2553.0
2023-05-10 09:50:00,63.87,63.9,63.81,63.82,2624.0,61.1693,61.198,61.1118,61.1214,2624.0
2023-05-10 09:55:00,63.8,63.86,63.71,63.81,6604.0,61.1022,61.1597,61.016,61.1118,6604.0
2023-05-10 10:00:00,63.82,63.99,63.82,63.94,3805.0,61.1214,61.2842,61.1214,61.2363,3805.0
2023-05-10 10:05:00,63.86,63.91,63.67,63.67,3490.0,61.1597,61.2076,60.9777,60.9777,3490.0
2023-05-10 10:10:00,63.64,63.66,63.57,63.57,9884.0,60.949,60.9682,60.882,60.882,9884.0
2023-05-10 10:15:00,63.57,63.63,63.32,63.38,7340.0,60.882,60.9394,60.6425,60.7,7340.0
2023-05-10 10:20:00,63.37,63.51,63.36,63.49,5323.0,60.6904,60.8245,60.6808,60.8053,5323.0
2023-05-10 10:25:00,63.47,63.55,63.41,63.45,8782.0,60.7862,60.8628,60.7287,60.767,8782.0
2023-05-10 10:30:00,63.5,63.56,63.48,63.53,9769.0,60.8149,60.8724,60.7958,60.8437,9769.0
2023-05-10 10:35:00,63.52,63.54,63.34,63.38,8426.0,60.8341,60.8532,60.6617,60.7,8426.0
2023-05-10 10:40:00,63.39,63.41,63.22,63.23,3564.0,60.7096,60.7287,60.5468,60.5563,3564.0
2023-05-10 10:45:00,63.2,63.29,63.12,63.21,8091.0,60.5276,60.6138,60.451,60.5372,8091.0
2023-05-10 10:50:00,63.19,63.23,63.13,63.19,4300.0,60.518,60.5563,60.4606,60.518,4300.0
2023-05-10 10:55:00,63.17,63.18,63.12,63.16,3376.0,60.4989,60.5085,60.451,60.4893,3376.0
2023-05-10 11:00:00,63.17,63.21,63.12,63.13,5266.0,60.4989,60.5372,60.451,60.4606,5266.0
2023-05-10 11:05:00,63.14,63.17,63.08,63.16,4252.0,60.4701,60.4989,60.4127,60.4893,4252.0
2023-05-10 11:10:00,63.15,63.23,63.15,63.16,4478.0,60.4797,60.5563,60.4797,60.4893,4478.0
2023-05-10 11:15:00,63.16,63.21,63.16,63.18,5289.0,60.4893,60.5372,60.4893,60.5085,5289.0
2023-05-10 11:20:00,63.17,63.28,63.17,63.28,11071.0,60.4989,60.6042,60.4989,60.6042,11071.0
2023-05-10 11:25:00,63.3,63.35,63.29,63.31,5189.0,60.6234,60.6713,60.6138,60.633,5189.0
2023-05-10 11:30:00,63.31,63.38,63.27,63.36,6363.0,60.633,60.7,60.5947,60.6808,6363.0
2023-05-10 11:35:00,63.38,63.41,63.32,63.32,3434.0,60.7,60.7287,60.6425,60.6425,3434.0
2023-05-10 11:40:00,63.34,63.38,63.28,63.28,14210.0,60.6617,60.7,60.6042,60.6042,14210.0
2023-05-10 11:45:00,63.3,63.37,63.28,63.35,27384.0,60.6234,60.6904,60.6042,60.6713,27384.0
2023-05-10 11:50:00,63.34,63.39,63.34,63.37,4824.0,60.6617,60.7096,60.6617,60.6904,4824.0
2023-05-10 11:55:00,63.36,63.37,63.3,63.32,9550.0,60.6808,60.6904,60.6234,60.6425,9550.0
2023-05-10 12:00:00,63.34,63.36,63.2,63.23,28925.0,60.6617,60.6808,60.5276,60.5563,28925.0
2023-05-10 12:05:00,63.23,63.24,63.09,63.12,8944.0,60.5563,60.5659,60.4223,60.451,8944.0
2023-05-10 12:10:00,63.1,63.14,63.07,63.07,6163.0,60.4318,60.4701,60.4031,60.4031,6163.0
2023-05-10 12:15:00,63.06,63.2,63.06,63.2,3734.0,60.3935,60.5276,60.3935,60.5276,3734.0
2023-05-10 12:20:00,63.19,63.2,63.14,63.2,2699.0,60.518,60.5276,60.4701,60.5276,2699.0
2023-05-10 12:25:00,63.2,63.2,63.1,63.12,6247.0,60.5276,60.5276,60.4318,60.451,6247.0
2023-05-10 12:30:00,63.12,63.16,63.05,63.07,9062.0,60.451,60.4893,60.384,60.4031,9062.0
2023-05-10 12:35:00,63.04,63.04,62.93,62.96,2556.0,60.3744,60.3744,60.269,60.2978,2556.0
2023-05-10 12:40:00,62.97,62.98,62.82,62.84,2704.0,60.3073,60.3169,60.1637,60.1828,2704.0
2023-05-10 12:45:00,62.82,62.84,62.71,62.74,10307.0,60.1637,60.1828,60.0583,60.0871,10307.0
2023-05-10 12:50:00,62.74,62.79,62.69,62.72,6428.0,60.0871,60.1349,60.0392,60.0679,6428.0
2023-05-10 12:55:00,62.7,62.72,62.57,62.63,13296.0,60.0488,60.0679,59.9243,59.9817,13296.0
2023-05-10 13:00:00,62.63,62.65,62.56,62.61,6095.0,59.9817,60.0009,59.9147,59.9626,6095.0
2023-05-10 13:05:00,62.59,62.63,62.55,62.55,5519.0,59.9434,59.9817,59.9051,59.9051,5519.0
2023-05-10 13:10:00,62.54,62.57,62.47,62.49,13354.0,59.8955,59.9243,59.8285,59.8476,13354.0
2023-05-10 13:15:00,62.49,62.49,62.4,62.41,12210.0,59.8476,59.8476,59.7614,59.771,12210.0
2023-05-10 13:20:00,62.41,62.51,62.36,62.4,22287.0,59.771,59.8668,59.7231,59.7614,22287.0
2023-05-10 13:25:00,62.39,62.47,62.29,62.46,23143.0,59.7519,59.8285,59.6561,59.8189,23143.0
2023-05-10 13:30:00,62.43,62.47,62.42,62.44,9198.0,59.7902,59.8285,59.7806,59.7997,9198.0
2023-05-10 13:35:00,62.44,62.44,62.32,62.35,4378.0,59.7997,59.7997,59.6848,59.7136,4378.0
2023-05-10 13:40:00,62.34,62.4,62.33,62.4,3297.0,59.704,59.7614,59.6944,59.7614,3297.0
2023-05-10 13:45:00,62.4,62.45,62.39,62.45,4244.0,59.7614,59.8093,59.7519,59.8093,4244.0
2023-05-10 13:50:00,62.44,62.6,62.42,62.58,22565.0,59.7997,59.953,59.7806,59.9338,22565.0
2023-05-10 13:55:00,62.59,62.62,62.56,62.58,4300.0,59.9434,59.9721,59.9147,59.9338,4300.0
2023-05-10 14:00:00,62.59,62.67,62.57,62.65,8429.0,59.9434,60.02,59.9243,60.0009,8429.0
2023-05-10 14:05:00,62.67,62.78,62.67,62.78,14291.0,60.02,60.1254,60.02,60.1254,14291.0
2023-05-10 14:10:00,62.78,62.84,62.78,62.78,11707.0,60.1254,60.1828,60.1254,60.1254,11707.0
2023-05-10 14:15:00,62.79,62.81,62.73,62.73,6251.0,60.1349,60.1541,60.0775,60.0775,6251.0
2023-05-10 14:20:00,62.72,62.73,62.66,62.68,3108.0,60.0679,60.0775,60.0104,60.0296,3108.0
2023-05-10 14:25:00,62.67,62.76,62.67,62.68,6653.0,60.02,60.1062,60.02,60.0296,6653.0
2023-05-10 14:30:00,62.73,62.75,62.67,62.75,9127.0,60.0775,60.0966,60.02,60.0966,9127.0
2023-05-10 14:35:00,62.74,62.83,62.73,62.76,5810.0,60.0871,60.1733,60.0775,60.1062,5810.0
2023-05-10 14:40:00,62.76,62.85,62.76,62.8,7917.0,60.1062,60.1924,60.1062,60.1445,7917.0
2023-05-10 14:45:00,62.83,62.84,62.76,62.79,12222.0,60.1733,60.1828,60.1062,60.1349,12222.0
2023-05-10 14:50:00,62.79,62.86,62.75,62.81,12890.0,60.1349,60.202,60.0966,60.1541,12890.0
2023-05-10 14:55:00,62.83,62.91,62.83,62.91,6207.0,60.1733,60.2499,60.1733,60.2499,6207.0
2023-05-10 15:00:00,62.88,62.9,62.88,62.88,6744.0,60.2211,60.2403,60.2211,60.2211,6744.0
2023-05-10 15:05:00,62.89,62.97,62.89,62.92,9364.0,60.2307,60.3073,60.2307,60.2595,9364.0
2023-05-10 15:10:00,62.94,63.01,62.92,62.97,9268.0,60.2786,60.3456,60.2595,60.3073,9268.0
2023-05-10 15:15:00,62.92,63.01,62.92,63.01,5751.0,60.2595,60.3456,60.2595,60.3456,5751.0
2023-05-10 15:20:00,63.01,63.14,63.01,63.13,8436.0,60.3456,60.4701,60.3456,60.4606,8436.0
2023-05-10 15:25:00,63.15,63.27,63.15,63.22,9524.0,60.4797,60.5947,60.4797,60.5468,9524.0
2023-05-10 15:30:00,63.22,63.31,63.21,63.29,10399.0,60.5468,60.633,60.5372,60.6138,10399.0
2023-05-10 15:35:00,63.29,63.33,63.27,63.33,7165.0,60.6138,60.6521,60.5947,60.6521,7165.0
2023-05-10 15:40:00,63.36,63.42,63.33,63.4,9064.0,60.6808,60.7383,60.6521,60.7192,9064.0
2023-05-10 15:45:00,63.39,63.45,63.39,63.41,9626.0,60.7096,60.767,60.7096,60.7287,9626.0
2023-05-10 15:50:00,63.4,63.4,63.24,63.29,22775.0,60.7192,60.7192,60.5659,60.6138,22775.0
2023-05-10 15:55:00,63.29,63.32,63.24,63.26,49822.0,60.6138,60.6425,60.5659,60.5851,49822.0
2023-05-11 09:30:00,62.84,63.04,62.52,62.66,13590.0,60.1828,60.3744,59.8764,60.0104,13590.0
2023-05-11 09:35:00,62.56,62.73,62.54,62.64,2516.0,59.9147,60.0775,59.8955,59.9913,2516.0
2023-05-11 09:40:00,62.68,62.71,62.63,62.64,2400.0,60.0296,60.0583,59.9817,59.9913,2400.0
2023-05-11 09:45:00,62.69,62.72,62.51,62.56,3715.0,60.0392,60.0679,59.8668,59.9147,3715.0
2023-05-11 09:50:00,62.52,62.61,62.42,62.53,5384.0,59.8764,59.9626,59.7806,59.8859,5384.0
2023-05-11 09:55:00,62.59,62.59,62.45,62.45,2762.0,59.9434,59.9434,59.8093,59.8093,2762.0
2023-05-11 10:00:00,62.46,62.55,62.42,62.51,13812.0,59.8189,59.9051,59.7806,59.8668,13812.0
2023-05-11 10:05:00,62.51,62.62,62.46,62.62,17328.0,59.8668,59.9721,59.8189,59.9721,17328.0
2023-05-11 10:10:00,62.67,62.77,62.67,62.74,4019.0,60.02,60.1158,60.02,60.0871,4019.0
2023-05-11 10:15:00,62.72,62.82,62.67,62.67,3156.0,60.0679,60.1637,60.02,60.02,3156.0
2023-05-11 10:20:00,62.66,62.73,62.63,62.73,15641.0,60.0104,60.0775,59.9817,60.0775,15641.0
2023-05-11 10:25:00,62.73,62.83,62.73,62.83,4400.0,60.0775,60.1733,60.0775,60.1733,4400.0
2023-05-11 10:30:00,62.85,62.87,62.75,62.78,5199.0,60.1924,60.2116,60.0966,60.1254,5199.0
2023-05-11 10:35:00,62.78,62.83,62.77,62.79,3037.0,60.1254,60.1733,60.1158,60.1349,3037.0
2023-05-11 10:40:00,62.76,62.81,62.69,62.79,4461.0,60.1062,60.1541,60.0392,60.1349,4461.0
2023-05-11 10:45:00,62.77,63.01,62.76,62.96,2907.0,60.1158,60.3456,60.1062,60.2978,2907.0
2023-05-11 10:50:00,62.98,62.98,62.93,62.95,3159.0,60.3169,60.3169,60.269,60.2882,3159.0
2023-05-11 10:55:00,62.97,63.02,62.96,63.02,2900.0,60.3073,60.3552,60.2978,60.3552,2900.0
2023-05-11 11:00:00,63.0,63.15,63.0,63.14,3580.0,60.3361,60.4797,60.3361,60.4701,3580.0
2023-05-11 11:05:00,63.13,63.16,63.05,63.09,14927.0,60.4606,60.4893,60.384,60.4223,14927.0
2023-05-11 11:10:00,63.07,63.07,62.99,62.99,2900.0,60.4031,60.4031,60.3265,60.3265,2900.0
2023-05-11 11:15:00,63.02,63.09,63.02,63.04,6116.0,60.3552,60.4223,60.3552,60.3744,6116.0
2023-05-11 11:20:00,63.04,63.1,62.98,63.03,5486.0,60.3744,60.4318,60.3169,60.3648,5486.0
2023-05-11 11:25:00,63.01,63.09,62.99,63.04,4202.0,60.3456,60.4223,60.3265,60.3744,4202.0
2023-05-11 11:30:00,63.07,63.17,63.06,63.15,3378.0,60.4031,60.4989,60.3935,60.4797,3378.0
2023-05-11 11:35:00,63.14,63.15,63.09,63.1,3500.0,60.4701,60.4797,60.4223,60.4318,3500.0
2023-05-11 11:40:00,63.1,63.22,63.1,63.22,3654.0,60.4318,60.5468,60.4318,60.5468,3654.0
2023-05-11 11:45:00,63.23,63.23,63.08,63.11,9575.0,60.5563,60.5563,60.4127,60.4414,9575.0
2023-05-11 11:50:00,63.1,63.16,63.06,63.16,8579.0,60.4318,60.4893,60.3935,60.4893,8579.0
2023-05-11 11:55:00,63.16,63.22,63.14,63.21,2600.0,60.4893,60.5468,60.4701,60.5372,2600.0
2023-05-11 12:00:00,63.25,63.25,63.13,63.17,5708.0,60.5755,60.5755,60.4606,60.4989,5708.0
2023-05-11 12:05:00,63.16,63.21,63.11,63.2,2001.0,60.4893,60.5372,60.4414,60.5276,2001.0
2023-05-11 12:10:00,63.19,63.19,63.14,63.19,2500.0,60.518,60.518,60.4701,60.518,2500.0
2023-05-11 12:15:00,63.16,63.19,63.08,63.16,5662.0,60.4893,60.518,60.4127,60.4893,5662.0
2023-05-11 12:20:00,63.18,63.34,63.18,63.32,1858.0,60.5085,60.6617,60.5085,60.6425,1858.0
2023-05-11 12:25:00,63.33,63.33,63.24,63.26,6531.0,60.6521,60.6521,60.5659,60.5851,6531.0
2023-05-11 12:30:00,63.26,63.31,63.26,63.27,2605.0,60.5851,60.633,60.5851,60.5947,2605.0
2023-05-11 12:35:00,63.26,63.3,63.25,63.28,1700.0,60.5851,60.6234,60.5755,60.6042,1700.0
2023-05-11 12:40:00,63.26,63.31,63.24,63.3,2105.0,60.5851,60.633,60.5659,60.6234,2105.0
2023-05-11 12:45:00,63.31,63.31,63.29,63.3,1905.0,60.633,60.633,60.6138,60.6234,1905.0
2023-05-11 12:50:00,63.29,63.29,63.23,63.23,4291.0,60.6138,60.6138,60.5563,60.5563,4291.0
2023-05-11 12:55:00,63.21,63.22,63.18,63.22,1800.0,60.5372,60.5468,60.5085,60.5468,1800.0
2023-05-11 13:00:00,63.22,63.22,63.14,63.14,4684.0,60.5468,60.5468,60.4701,60.4701,4684.0
2023-05-11 13:05:00,63.13,63.15,63.03,63.03,5939.0,60.4606,60.4797,60.3648,60.3648,5939.0
2023-05-11 13:10:00,63.04,63.1,63.04,63.1,12735.0,60.3744,60.4318,60.3744,60.4318,12735.0
2023-05-11 13:15:00,63.1,63.16,63.09,63.12,3479.0,60.4318,60.4893,60.4223,60.451,3479.0
2023-05-11 13:20:00,63.13,63.14,63.06,63.07,4620.0,60.4606,60.4701,60.3935,60.4031,4620.0
2023-05-11 13:25:00,63.07,63.14,63.06,63.1,4118.0,60.4031,60.4701,60.3935,60.4318,4118.0
2023-05-11 13:30:00,63.1,63.1,63.03,63.07,9897.0,60.4318,60.4318,60.3648,60.4031,9897.0
2023-05-11 13:35:00,63.06,63.17,63.06,63.16,3157.0,60.3935,60.4989,60.3935,60.4893,3157.0
2023-05-11 13:40:00,63.16,63.16,63.01,63.02,4207.0,60.4893,60.4893,60.3456,60.3552,4207.0
2023-05-11 13:45:00,63.01,63.01,62.88,62.91,2800.0,60.3456,60.3456,60.2211,60.2499,2800.0
2023-05-11 13:50:00,62.9,62.95,62.86,62.91,3985.0,60.2403,60.2882,60.202,60.2499,3985.0
2023-05-11 13:55:00,62.89,63.0,62.87,63.0,7118.0,60.2307,60.3361,60.2116,60.3361,7118.0
2023-05-11 14:00:00,62.99,63.02,62.98,63.0,3610.0,60.3265,60.3552,60.3169,60.3361,3610.0
2023-05-11 14:05:00,63.0,63.05,62.97,63.05,5887.0,60.3361,60.384,60.3073,60.384,5887.0
2023-05-11 14:10:00,63.05,63.09,63.04,63.09,13091.0,60.384,60.4223,60.3744,60.4223,13091.0
2023-05-11 14:15:00,63.09,63.1,62.97,62.97,13239.0,60.4223,60.4318,60.3073,60.3073,13239.0
2023-05-11 14:20:00,62.96,63.03,62.93,63.0,6207.0,60.2978,60.3648,60.269,60.3361,6207.0
2023-05-11 14:25:00,63.0,63.05,62.99,63.0,3591.0,60.3361,60.384,60.3265,60.3361,3591.0
2023-05-11 14:30:00,63.0,63.02,62.97,62.98,3100.0,60.3361,60.3552,60.3073,60.3169,3100.0
2023-05-11 14:35:00,62.99,63.0,62.97,63.0,3280.0,60.3265,60.3361,60.3073,60.3361,3280.0
2023-05-11 14:40:00,63.01,63.09,63.01,63.07,5527.0,60.3456,60.4223,60.3456,60.4031,5527.0
2023-05-11 14:45:00,63.07,63.15,63.02,63.15,16798.0,60.4031,60.4797,60.3552,60.4797,16798.0
2023-05-11 14:50:00,63.14,63.14,63.04,63.05,4174.0,60.4701,60.4701,60.3744,60.384,4174.0
2023-05-11 14:55:00,63.05,63.11,63.03,63.11,2794.0,60.384,60.4414,60.3648,60.4414,2794.0
2023-05-11 15:00:00,63.12,63.14,63.07,63.1,4666.0,60.451,60.4701,60.4031,60.4318,4666.0
2023-05-11 15:05:00,63.07,63.13,63.04,63.13,3834.0,60.4031,60.4606,60.3744,60.4606,3834.0
2023-05-11 15:10:00,63.12,63.12,63.11,63.11,2351.0,60.451,60.451,60.4414,60.4414,2351.0
2023-05-11 15:15:00,63.1,63.1,63.04,63.07,5725.0,60.4318,60.4318,60.3744,60.4031,5725.0
2023-05-11 15:20:00,63.07,63.11,63.02,63.11,3480.0,60.4031,60.4414,60.3552,60.4414,3480.0
2023-05-11 15:25:00,63.1,63.13,63.09,63.11,6517.0,60.4318,60.4606,60.4223,60.4414,6517.0
2023-05-11 15:30:00,63.1,63.13,63.09,63.11,7380.0,60.4318,60.4606,60.4223,60.4414,7380.0
2023-05-11 15:35:00,63.11,63.11,63.05,63.05,6505.0,60.4414,60.4414,60.384,60.384,6505.0
2023-05-11 15:40:00,63.05,63.07,63.02,63.04,9264.0,60.384,60.4031,60.3552,60.3744,9264.0
2023-05-11 15:45:00,63.04,63.07,63.02,63.04,10557.0,60.3744,60.4031,60.3552,60.3744,10557.0
2023-05-11 15:50:00,63.03,63.07,63.0,63.03,23536.0,60.3648,60.4031,60.3361,60.3648,23536.0
2023-05-11 15:55:00,63.02,63.09,63.01,63.07,44856.0,60.3552,60.4223,60.3456,60.4031,44856.0
2023-05-12 09:30:00,63.39,63.62,63.22,63.26,25273.0,60.7096,60.9299,60.5468,60.5851,25273.0
2023-05-12 09:35:00,63.22,63.32,63.09,63.12,6411.0,60.5468,60.6425,60.4223,60.451,6411.0
2023-05-12 09:40:00,63.05,63.11,62.94,62.94,6359.0,60.384,60.4414,60.2786,60.2786,6359.0
2023-05-12 09:45:00,62.95,62.95,62.66,62.7,5518.0,60.2882,60.2882,60.0104,60.0488,5518.0
2023-05-12 09:50:00,62.66,62.89,62.66,62.88,3942.0,60.0104,60.2307,60.0104,60.2211,3942.0
2023-05-12 09:55:00,62.88,62.88,62.77,62.77,2556.0,60.2211,60.2211,60.1158,60.1158,2556.0
2023-05-12 10:00:00,62.7,62.71,62.54,62.6,3635.0,60.0488,60.0583,59.8955,59.953,3635.0
2023-05-12 10:05:00,62.6,62.63,62.55,62.63,1457.0,59.953,59.9817,59.9051,59.9817,1457.0
2023-05-12 10:10:00,62.64,62.75,62.64,62.75,2221.0,59.9913,60.0966,59.9913,60.0966,2221.0
2023-05-12 10:15:00,62.73,62.91,62.7,62.81,6042.0,60.0775,60.2499,60.0488,60.1541,6042.0
2023-05-12 10:20:00,62.8,62.9,62.8,62.83,5029.0,60.1445,60.2403,60.1445,60.1733,5029.0
2023-05-12 10:25:00,62.85,62.85,62.79,62.79,3421.0,60.1924,60.1924,60.1349,60.1349,3421.0
2023-05-12 10:30:00,62.79,62.79,62.71,62.73,4223.0,60.1349,60.1349,60.0583,60.0775,4223.0
2023-05-12 10:35:00,62.72,62.75,62.66,62.74,4010.0,60.0679,60.0966,60.0104,60.0871,4010.0
2023-05-12 10:40:00,62.75,62.78,62.75,62.75,1670.0,60.0966,60.1254,60.0966,60.0966,1670.0
2023-05-12 10:45:00,62.74,62.74,62.68,62.71,2913.0,60.0871,60.0871,60.0296,60.0583,2913.0
2023-05-12 10:50:00,62.71,62.71,62.56,62.6,3766.0,60.0583,60.0583,59.9147,59.953,3766.0
2023-05-12 10:55:00,62.6,62.65,62.6,62.65,2309.0,59.953,60.0009,59.953,60.0009,2309.0
2023-05-12 11:00:00,62.68,62.71,62.65,62.7,500.0,60.0296,60.0583,60.0009,60.0488,500.0
2023-05-12 11:05:00,62.74,62.78,62.74,62.76,4926.0,60.0871,60.1254,60.0871,60.1062,4926.0
2023-05-12 11:10:00,62.8,62.8,62.7,62.72,2260.0,60.1445,60.1445,60.0488,60.0679,2260.0
2023-05-12 11:15:00,62.7,62.72,62.62,62.68,1700.0,60.0488,60.0679,59.9721,60.0296,1700.0
2023-05-12 11:20:00,62.69,62.77,62.69,62.72,2379.0,60.0392,60.1158,60.0392,60.0679,2379.0
2023-05-12 11:25:00,62.73,62.75,62.71,62.73,1300.0,60.0775,60.0966,60.0583,60.0775,1300.0
2023-05-12 11:30:00,62.71,62.71,62.66,62.7,1100.0,60.0583,60.0583,60.0104,60.0488,1100.0
2023-05-12 11:35:00,62.7,62.72,62.68,62.7,3378.0,60.0488,60.0679,60.0296,60.0488,3378.0
2023-05-12 11:40:00,62.7,62.79,62.69,62.75,3312.0,60.0488,60.1349,60.0392,60.0966,3312.0
2023-05-12 11:45:00,62.76,62.82,62.76,62.82,2507.0,60.1062,60.1637,60.1062,60.1637,2507.0
2023-05-12 11:50:00,62.83,62.84,62.78,62.82,3500.0,60.1733,60.1828,60.1254,60.1637,3500.0
2023-05-12 11:55:00,62.81,62.9,62.81,62.88,1924.0,60.1541,60.2403,60.1541,60.2211,1924.0
2023-05-12 12:00:00,62.87,62.88,62.76,62.77,4100.0,60.2116,60.2211,60.1062,60.1158,4100.0
2023-05-12 12:05:00,62.74,62.76,62.7,62.71,2700.0,60.0871,60.1062,60.0488,60.0583,2700.0
2023-05-12 12:10:00,62.71,62.72,62.64,62.72,3125.0,60.0583,60.0679,59.9913,60.0679,3125.0
2023-05-12 12:15:00,62.74,62.77,62.72,62.76,1947.0,60.0871,60.1158,60.0679,60.1062,1947.0
2023-05-12 12:20:00,62.76,62.76,62.71,62.72,1400.0,60.1062,60.1062,60.0583,60.0679,1400.0
2023-05-12 12:25:00,62.72,62.73,62.69,62.69,3000.0,60.0679,60.0775,60.0392,60.0392,3000.0
2023-05-12 12:30:00,62.69,62.75,62.68,62.74,2354.0,60.0392,60.0966,60.0296,60.0871,2354.0
2023-05-12 12:35:00,62.75,62.76,62.65,62.7,2805.0,60.0966,60.1062,60.0009,60.0488,2805.0
2023-05-12 12:40:00,62.71,62.72,62.65,62.65,2213.0,60.0583,60.0679,60.0009,60.0009,2213.0
2023-05-12 12:45:00,62.63,62.67,62.62,62.64,2970.0,59.9817,60.02,59.9721,59.9913,2970.0
2023-05-12 12:50:00,62.64,62.68,62.63,62.65,1975.0,59.9913,60.0296,59.9817,60.0009,1975.0
2023-05-12 12:55:00,62.65,62.69,62.65,62.68,825.0,60.0009,60.0392,60.0009,60.0296,825.0
2023-05-12 13:00:00,62.69,62.69,62.58,62.63,1900.0,60.0392,60.0392,59.9338,59.9817,1900.0
2023-05-12 13:05:00,62.64,62.68,62.64,62.67,1800.0,59.9913,60.0296,59.9913,60.02,1800.0
2023-05-12 13:10:00,62.68,62.71,62.66,62.66,2216.0,60.0296,60.0583,60.0104,60.0104,2216.0
2023-05-12 13:15:00,62.66,62.68,62.63,62.64,1600.0,60.0104,60.0296,59.9817,59.9913,1600.0
2023-05-12 13:20:00,62.65,62.9,62.65,62.9,4500.0,60.0009,60.2403,60.0009,60.2403,4500.0
2023-05-12 13:25:00,62.88,62.88,62.83,62.84,2300.0,60.2211,60.2211,60.1733,60.1828,2300.0
2023-05-12 13:30:00,62.85,62.89,62.82,62.83,3567.0,60.1924,60.2307,60.1637,60.1733,3567.0
2023-05-12 13:35:00,62.8,62.82,62.7,62.79,9256.0,60.1445,60.1637,60.0488,60.1349,9256.0
2023-05-12 13:40:00,62.78,62.83,62.78,62.8,2300.0,60.1254,60.1733,60.1254,60.1445,2300.0
2023-05-12 13:45:00,62.82,62.82,62.77,62.77,963.0,60.1637,60.1637,60.1158,60.1158,963.0
2023-05-12 13:50:00,62.78,62.81,62.78,62.79,2756.0,60.1254,60.1541,60.1254,60.1349,2756.0
2023-05-12 13:55:00,62.77,62.78,62.72,62.75,3020.0,60.1158,60.1254,60.0679,60.0966,3020.0
2023-05-12 14:00:00,62.74,62.81,62.72,62.8,3200.0,60.0871,60.1541,60.0679,60.1445,3200.0
2023-05-12 14:05:00,62.8,62.83,62.79,62.82,2866.0,60.1445,60.1733,60.1349,60.1637,2866.0
2023-05-12 14:10:00,62.83,62.87,62.77,62.77,3000.0,60.1733,60.2116,60.1158,60.1158,3000.0
2023-05-12 14:15:00,62.79,62.81,62.79,62.81,1000.0,60.1349,60.1541,60.1349,60.1541,1000.0
2023-05-12 14:20:00,62.81,62.87,62.8,62.86,3049.0,60.1541,60.2116,60.1445,60.202,3049.0
2023-05-12 14:25:00,62.87,62.91,62.86,62.86,3590.0,60.2116,60.2499,60.202,60.202,3590.0
2023-05-12 14:30:00,62.83,62.83,62.79,62.82,2300.0,60.1733,60.1733,60.1349,60.1637,2300.0
2023-05-12 14:35:00,62.82,62.82,62.7,62.72,2963.0,60.1637,60.1637,60.0488,60.0679,2963.0
2023-05-12 14:40:00,62.74,62.77,62.69,62.76,3522.0,60.0871,60.1158,60.0392,60.1062,3522.0
2023-05-12 14:45:00,62.78,62.85,62.78,62.84,2640.0,60.1254,60.1924,60.1254,60.1828,2640.0
2023-05-12 14:50:00,62.85,62.89,62.85,62.88,2822.0,60.1924,60.2307,60.1924,60.2211,2822.0
2023-05-12 14:55:00,62.89,62.9,62.82,62.85,5469.0,60.2307,60.2403,60.1637,60.1924,5469.0
2023-05-12 15:00:00,62.86,62.89,62.83,62.87,4800.0,60.202,60.2307,60.1733,60.2116,4800.0
2023-05-12 15:05:00,62.86,62.92,62.86,62.91,3417.0,60.202,60.2595,60.202,60.2499,3417.0
2023-05-12 15:10:00,62.91,62.92,62.83,62.83,4185.0,60.2499,60.2595,60.1733,60.1733,4185.0
2023-05-12 15:15:00,62.84,62.89,62.84,62.88,4633.0,60.1828,60.2307,60.1828,60.2211,4633.0
2023-05-12 15:20:00,62.89,62.9,62.87,62.89,4006.0,60.2307,60.2403,60.2116,60.2307,4006.0
2023-05-12 15:25:00,62.89,62.91,62.86,62.91,4681.0,60.2307,60.2499,60.202,60.2499,4681.0
2023-05-12 15:30:00,62.92,62.94,62.89,62.93,3877.0,60.2595,60.2786,60.2307,60.269,3877.0
2023-05-12 15:35:00,62.96,63.01,62.93,62.97,5130.0,60.2978,60.3456,60.269,60.3073,5130.0
2023-05-12 15:40:00,62.98,63.01,62.95,62.96,8626.0,60.3169,60.3456,60.2882,60.2978,8626.0
2023-05-12 15:45:00,62.96,63.01,62.94,63.01,12243.0,60.2978,60.3456,60.2786,60.3456,12243.0
2023-05-12 15:50:00,63.0,63.1,62.98,63.1,13454.0,60.3361,60.4318,60.3169,60.4318,13454.0
2023-05-12 15:55:00,63.11,63.15,63.08,63.13,24606.0,60.4414,60.4797,60.4127,60.4606,24606.0
2023-05-15 09:30:00,63.58,63.8,63.33,63.45,15393.0,60.8915,61.1022,60.6521,60.767,15393.0
2023-05-15 09:35:00,63.45,63.53,63.36,63.48,3256.0,60.767,60.8437,60.6808,60.7958,3256.0
2023-05-15 09:40:00,63.54,63.59,63.54,63.58,1200.0,60.8532,60.9011,60.8532,60.8915,1200.0
2023-05-15 09:45:00,63.58,63.62,63.54,63.6,3291.0,60.8915,60.9299,60.8532,60.9107,3291.0
2023-05-15 09:50:00,63.61,63.65,63.56,63.65,3407.0,60.9203,60.9586,60.8724,60.9586,3407.0
2023-05-15 09:55:00,63.63,63.78,63.63,63.7,2550.0,60.9394,61.0831,60.9394,61.0065,2550.0
2023-05-15 10:00:00,63.7,63.8,63.68,63.75,5061.0,61.0065,61.1022,60.9873,61.0544,5061.0
2023-05-15 10:05:00,63.8,63.8,63.66,63.7,8745.0,61.1022,61.1022,60.9682,61.0065,8745.0
2023-05-15 10:10:00,63.72,63.72,63.64,63.71,5003.0,61.0256,61.0256,60.949,61.016,5003.0
2023-05-15 10:15:00,63.7,63.79,63.7,63.72,3821.0,61.0065,61.0927,61.0065,61.0256,3821.0
2023-05-15 10:20:00,63.75,63.86,63.73,63.81,4185.0,61.0544,61.1597,61.0352,61.1118,4185.0
2023-05-15 10:25:00,63.8,63.9,63.79,63.87,4406.0,61.1022,61.198,61.0927,61.1693,4406.0
2023-05-15 10:30:00,63.9,64.01,63.9,63.94,6342.0,61.198,61.3034,61.198,61.2363,6342.0
2023-05-15 10:35:00,63.98,64.04,63.98,64.01,3916.0,61.2746,61.3321,61.2746,61.3034,3916.0
2023-05-15 10:40:00,64.03,64.09,64.02,64.08,5632.0,61.3225,61.38,61.3129,61.3704,5632.0
2023-05-15 10:45:00,64.1,64.13,64.06,64.11,3800.0,61.3896,61.4183,61.3512,61.3991,3800.0
2023-05-15 10:50:00,64.14,64.22,64.11,64.21,5929.0,61.4279,61.5045,61.3991,61.4949,5929.0
2023-05-15 10:55:00,64.21,64.23,64.12,64.13,6600.0,61.4949,61.5141,61.4087,61.4183,6600.0
2023-05-15 11:00:00,64.11,64.18,64.09,64.13,6664.0,61.3991,61.4662,61.38,61.4183,6664.0
2023-05-15 11:05:00,64.13,64.27,64.13,64.22,10235.0,61.4183,61.5524,61.4183,61.5045,10235.0
2023-05-15 11:10:00,64.22,64.3,64.22,64.29,5123.0,61.5045,61.5811,61.5045,61.5715,5123.0
2023-05-15 11:15:00,64.29,64.29,64.22,64.25,4300.0,61.5715,61.5715,61.5045,61.5332,4300.0
2023-05-15 11:20:00,64.25,64.27,64.21,64.23,3400.0,61.5332,61.5524,61.4949,61.5141,3400.0
2023-05-15 11:25:00,64.24,64.29,64.24,64.27,2871.0,61.5236,61.5715,61.5236,61.5524,2871.0
2023-05-15 11:30:00,64.26,64.29,64.21,64.26,7479.0,61.5428,61.5715,61.4949,61.5428,7479.0
2023-05-15 11:35:00,64.26,64.31,64.26,64.29,4640.0,61.5428,61.5907,61.5428,61.5715,4640.0
2023-05-15 11:40:00,64.29,64.29,64.25,64.25,3040.0,61.5715,61.5715,61.5332,61.5332,3040.0
2023-05-15 11:45:00,64.27,64.34,64.23,64.33,10101.0,61.5524,61.6194,61.5141,61.6098,10101.0
2023-05-15 11:50:00,64.35,64.35,64.29,64.3,11352.0,61.629,61.629,61.5715,61.5811,11352.0
2023-05-15 11:55:00,64.3,64.35,64.23,64.32,21646.0,61.5811,61.629,61.5141,61.6003,21646.0
2023-05-15 12:00:00,64.33,64.33,64.22,64.26,10395.0,61.6098,61.6098,61.5045,61.5428,10395.0
2023-05-15 12:05:00,64.26,64.31,64.25,64.3,3712.0,61.5428,61.5907,61.5332,61.5811,3712.0
2023-05-15 12:10:00,64.31,64.31,64.29,64.31,3962.0,61.5907,61.5907,61.5715,61.5907,3962.0
2023-05-15 12:15:00,64.3,64.35,64.3,64.34,3732.0,61.5811,61.629,61.5811,61.6194,3732.0
2023-05-15 12:20:00,64.34,64.34,64.3,64.3,2898.0,61.6194,61.6194,61.5811,61.5811,2898.0
2023-05-15 12:25:00,64.31,64.35,64.29,64.34,4742.0,61.5907,61.629,61.5715,61.6194,4742.0
2023-05-15 12:30:00,64.36,64.36,64.33,64.35,4085.0,61.6386,61.6386,61.6098,61.629,4085.0
2023-05-15 12:35:00,64.35,64.36,64.31,64.32,4200.0,61.629,61.6386,61.5907,61.6003,4200.0
2023-05-15 12:40:00,64.33,64.4,64.33,64.39,4983.0,61.6098,61.6769,61.6098,61.6673,4983.0
2023-05-15 12:45:00,64.4,64.46,64.39,64.45,13739.0,61.6769,61.7343,61.6673,61.7248,13739.0
2023-05-15 12:50:00,64.44,64.53,64.42,64.51,17117.0,61.7152,61.8014,61.696,61.7822,17117.0
2023-05-15 12:55:00,64.53,64.64,64.51,64.62,11893.0,61.8014,61.9067,61.7822,61.8876,11893.0
2023-05-15 13:00:00,64.61,64.65,64.58,64.61,4864.0,61.878,61.9163,61.8493,61.878,4864.0
2023-05-15 13:05:00,64.61,64.69,64.6,64.68,3638.0,61.878,61.9546,61.8684,61.945,3638.0
2023-05-15 13:10:00,64.7,64.77,64.7,64.77,2400.0,61.9642,62.0312,61.9642,62.0312,2400.0
2023-05-15 13:15:00,64.78,64.79,64.76,64.76,2600.0,62.0408,62.0504,62.0216,62.0216,2600.0
2023-05-15 13:20:00,64.75,64.75,64.7,64.72,7724.0,62.0121,62.0121,61.9642,61.9833,7724.0
2023-05-15 13:25:00,64.71,64.71,64.56,64.57,4806.0,61.9738,61.9738,61.8301,61.8397,4806.0
2023-05-15 13:30:00,64.55,64.57,64.51,64.52,5666.0,61.8205,61.8397,61.7822,61.7918,5666.0
2023-05-15 13:35:00,64.51,64.51,64.4,64.4,3308.0,61.7822,61.7822,61.6769,61.6769,3308.0
2023-05-15 13:40:00,64.41,64.42,64.34,64.38,3791.0,61.6864,61.696,61.6194,61.6577,3791.0
2023-05-15 13:45:00,64.39,64.43,64.37,64.42,3742.0,61.6673,61.7056,61.6481,61.696,3742.0
2023-05-15 13:50:00,64.44,64.51,64.43,64.51,4182.0,61.7152,61.7822,61.7056,61.7822,4182.0
2023-05-15 13:55:00,64.52,64.6,64.52,64.57,4088.0,61.7918,61.8684,61.7918,61.8397,4088.0
2023-05-15 14:00:00,64.57,64.61,64.57,64.58,4356.0,61.8397,61.878,61.8397,61.8493,4356.0
2023-05-15 14:05:00,64.56,64.58,64.55,64.55,2899.0,61.8301,61.8493,61.8205,61.8205,2899.0
2023-05-15 14:10:00,64.55,64.55,64.51,64.53,4217.0,61.8205,61.8205,61.7822,61.8014,4217.0
2023-05-15 14:15:00,64.52,64.52,64.37,64.4,10992.0,61.7918,61.7918,61.6481,61.6769,10992.0
2023-05-15 14:20:00,64.37,64.4,64.33,64.36,8858.0,61.6481,61.6769,61.6098,61.6386,8858.0
2023-05-15 14:25:00,64.36,64.39,64.35,64.36,2410.0,61.6386,61.6673,61.629,61.6386,2410.0
2023-05-15 14:30:00,64.37,64.44,64.36,64.43,6006.0,61.6481,61.7152,61.6386,61.7056,6006.0
2023-05-15 14:35:00,64.43,64.5,64.41,64.48,16972.0,61.7056,61.7726,61.6864,61.7535,16972.0
2023-05-15 14:40:00,64.48,64.54,64.46,64.53,16834.0,61.7535,61.811,61.7343,61.8014,16834.0
2023-05-15 14:45:00,64.51,64.58,64.51,64.53,3880.0,61.7822,61.8493,61.7822,61.8014,3880.0
2023-05-15 14:50:00,64.54,64.55,64.48,64.52,6194.0,61.811,61.8205,61.7535,61.7918,6194.0
2023-05-15 14:55:00,64.52,64.53,64.45,64.53,4287.0,61.7918,61.8014,61.7248,61.8014,4287.0
2023-05-15 15:00:00,64.54,64.54,64.47,64.49,3270.0,61.811,61.811,61.7439,61.7631,3270.0
2023-05-15 15:05:00,64.49,64.54,64.48,64.54,4931.0,61.7631,61.811,61.7535,61.811,4931.0
2023-05-15 15:10:00,64.54,64.56,64.47,64.47,6042.0,61.811,61.8301,61.7439,61.7439,6042.0
2023-05-15 15:15:00,64.49,64.55,64.49,64.55,3178.0,61.7631,61.8205,61.7631,61.8205,3178.0
2023-05-15 15:20:00,64.56,64.66,64.53,64.61,9671.0,61.8301,61.9259,61.8014,61.878,9671.0
2023-05-15 15:25:00,64.62,64.62,64.57,64.6,5751.0,61.8876,61.8876,61.8397,61.8684,5751.0
2023-05-15 15:30:00,64.6,64.69,64.6,64.66,6250.0,61.8684,61.9546,61.8684,61.9259,6250.0
2023-05-15 15:35:00,64.65,64.7,64.64,64.7,12711.0,61.9163,61.9642,61.9067,61.9642,12711.0
2023-05-15 15:40:00,64.7,64.73,64.63,64.64,9668.0,61.9642,61.9929,61.8971,61.9067,9668.0
2023-05-15 15:45:00,64.65,64.73,64.64,64.73,6560.0,61.9163,61.9929,61.9067,61.9929,6560.0
2023-05-15 15:50:00,64.72,64.74,64.68,64.73,28922.0,61.9833,62.0025,61.945,61.9929,28922.0
2023-05-15 15:55:00,64.74,64.79,64.71,64.76,55606.0,62.0025,62.0504,61.9738,62.0216,55606.0
2023-05-16 09:30:00,64.42,64.84,64.25,64.7,76803.0,61.696,62.0983,61.5332,61.9642,76803.0
2023-05-16 09:35:00,64.7,64.72,64.47,64.47,9288.0,61.9642,61.9833,61.7439,61.7439,9288.0
2023-05-16 09:40:00,64.46,64.55,64.31,64.5,5458.0,61.7343,61.8205,61.5907,61.7726,5458.0
2023-05-16 09:45:00,64.5,64.61,64.2,64.21,11692.0,61.7726,61.878,61.4853,61.4949,11692.0
2023-05-16 09:50:00,64.2,64.2,64.04,64.12,6558.0,61.4853,61.4853,61.3321,61.4087,6558.0
2023-05-16 09:55:00,64.12,64.18,64.02,64.07,12525.0,61.4087,61.4662,61.3129,61.3608,12525.0
2023-05-16 10:00:00,64.09,64.25,64.09,64.25,22663.0,61.38,61.5332,61.38,61.5332,22663.0
2023-05-16 10:05:00,64.28,64.33,64.2,64.23,18472.0,61.5619,61.6098,61.4853,61.5141,18472.0
2023-05-16 10:10:00,64.19,64.21,64.01,64.11,15328.0,61.4757,61.4949,61.3034,61.3991,15328.0
2023-05-16 10:15:00,64.09,64.19,64.05,64.13,17842.0,61.38,61.4757,61.3417,61.4183,17842.0
2023-05-16 10:20:00,64.14,64.16,63.98,64.02,17137.0,61.4279,61.447,61.2746,61.3129,17137.0
2023-05-16 10:25:00,64.05,64.07,63.95,64.06,17958.0,61.3417,61.3608,61.2459,61.3512,17958.0
2023-05-16 10:30:00,64.08,64.2,64.04,64.17,12842.0,61.3704,61.4853,61.3321,61.4566,12842.0
2023-05-16 10:35:00,64.2,64.38,64.16,64.32,21052.0,61.4853,61.6577,61.447,61.6003,21052.0
2023-05-16 10:40:00,64.31,64.48,64.28,64.48,5540.0,61.5907,61.7535,61.5619,61.7535,5540.0
2023-05-16 10:45:00,64.46,64.57,64.42,64.52,12170.0,61.7343,61.8397,61.696,61.7918,12170.0
2023-05-16 10:50:00,64.51,64.57,64.45,64.5,5359.0,61.7822,61.8397,61.7248,61.7726,5359.0
2023-05-16 10:55:00,64.51,64.62,64.51,64.54,7962.0,61.7822,61.8876,61.7822,61.811,7962.0
2023-05-16 11:00:00,64.56,64.59,64.49,64.54,5706.0,61.8301,61.8588,61.7631,61.811,5706.0
2023-05-16 11:05:00,64.53,64.63,64.49,64.59,5206.0,61.8014,61.8971,61.7631,61.8588,5206.0
2023-05-16 11:10:00,64.59,64.68,64.58,64.6,5059.0,61.8588,61.945,61.8493,61.8684,5059.0
2023-05-16 11:15:00,64.59,64.59,64.42,64.49,18064.0,61.8588,61.8588,61.696,61.7631,18064.0
2023-05-16 11:20:00,64.48,64.49,64.33,64.39,7835.0,61.7535,61.7631,61.6098,61.6673,7835.0
2023-05-16 11:25:00,64.39,64.52,64.39,64.5,6315.0,61.6673,61.7918,61.6673,61.7726,6315.0
2023-05-16 11:30:00,64.5,64.55,64.47,64.48,12059.0,61.7726,61.8205,61.7439,61.7535,12059.0
2023-05-16 11:35:00,64.48,64.48,64.28,64.34,5347.0,61.7535,61.7535,61.5619,61.6194,5347.0
2023-05-16 11:40:00,64.35,64.42,64.33,64.42,7330.0,61.629,61.696,61.6098,61.696,7330.0
2023-05-16 11:45:00,64.43,64.48,64.33,64.47,5943.0,61.7056,61.7535,61.6098,61.7439,5943.0
2023-05-16 11:50:00,64.47,64.55,64.42,64.5,7307.0,61.7439,61.8205,61.696,61.7726,7307.0
2023-05-16 11:55:00,64.51,64.51,64.35,64.37,5040.0,61.7822,61.7822,61.629,61.6481,5040.0
2023-05-16 12:00:00,64.38,64.42,64.35,64.36,6825.0,61.6577,61.696,61.629,61.6386,6825.0
2023-05-16 12:05:00,64.38,64.42,64.37,64.39,4126.0,61.6577,61.696,61.6481,61.6673,4126.0
2023-05-16 12:10:00,64.39,64.42,64.35,64.39,5390.0,61.6673,61.696,61.629,61.6673,5390.0
2023-05-16 12:15:00,64.39,64.45,64.38,64.41,7844.0,61.6673,61.7248,61.6577,61.6864,7844.0
2023-05-16 12:20:00,64.43,64.45,64.34,64.42,5916.0,61.7056,61.7248,61.6194,61.696,5916.0
2023-05-16 12:25:00,64.42,64.44,64.38,64.42,4300.0,61.696,61.7152,61.6577,61.696,4300.0
2023-05-16 12:30:00,64.42,64.46,64.37,64.45,4618.0,61.696,61.7343,61.6481,61.7248,4618.0
2023-05-16 12:35:00,64.45,64.53,64.43,64.53,7250.0,61.7248,61.8014,61.7056,61.8014,7250.0
2023-05-16 12:40:00,64.57,64.6,64.53,64.6,6244.0,61.8397,61.8684,61.8014,61.8684,6244.0
2023-05-16 12:45:00,64.6,64.62,64.53,64.62,10118.0,61.8684,61.8876,61.8014,61.8876,10118.0
2023-05-16 12:50:00,64.62,64.67,64.57,64.57,8716.0,61.8876,61.9355,61.8397,61.8397,8716.0
2023-05-16 12:55:00,64.59,64.59,64.53,64.56,5530.0,61.8588,61.8588,61.8014,61.8301,5530.0
2023-05-16 13:00:00,64.57,64.57,64.42,64.42,3510.0,61.8397,61.8397,61.696,61.696,3510.0
2023-05-16 13:05:00,64.42,64.45,64.4,64.45,3652.0,61.696,61.7248,61.6769,61.7248,3652.0
2023-05-16 13:10:00,64.44,64.44,64.37,64.41,3044.0,61.7152,61.7152,61.6481,61.6864,3044.0
2023-05-16 13:15:00,64.39,64.42,64.31,64.33,4300.0,61.6673,61.696,61.5907,61.6098,4300.0
2023-05-16 13:20:00,64.31,64.31,64.18,64.21,18450.0,61.5907,61.5907,61.4662,61.4949,18450.0
2023-05-16 13:25:00,64.23,64.24,64.12,64.12,5331.0,61.5141,61.5236,61.4087,61.4087,5331.0
2023-05-16 13:30:00,64.13,64.21,64.09,64.2,11739.0,61.4183,61.4949,61.38,61.4853,11739.0
2023-05-16 13:35:00,64.2,64.2,64.11,64.12,4043.0,61.4853,61.4853,61.3991,61.4087,4043.0
2023-05-16 13:40:00,64.1,64.17,64.09,64.14,5300.0,61.3896,61.4566,61.38,61.4279,5300.0
2023-05-16 13:45:00,64.14,64.24,64.13,64.23,7527.0,61.4279,61.5236,61.4183,61.5141,7527.0
2023-05-16 13:50:00,64.23,64.23,64.15,64.16,24684.0,61.5141,61.5141,61.4374,61.447,24684.0
2023-05-16 13:55:00,64.16,64.2,64.13,64.19,14212.0,61.447,61.4853,61.4183,61.4757,14212.0
2023-05-16 14:00:00,64.2,64.22,64.1,64.15,120151.0,61.4853,61.5045,61.3896,61.4374,120151.0
2023-05-16 14:05:00,64.13,64.14,64.03,64.05,11806.0,61.4183,61.4279,61.3225,61.3417,11806.0
2023-05-16 14:10:00,64.03,64.07,64.0,64.06,4385.0,61.3225,61.3608,61.2938,61.3512,4385.0
2023-05-16 14:15:00,64.05,64.13,64.03,64.13,5964.0,61.3417,61.4183,61.3225,61.4183,5964.0
2023-05-16 14:20:00,64.11,64.14,64.06,64.09,4913.0,61.3991,61.4279,61.3512,61.38,4913.0
2023-05-16 14:25:00,64.08,64.14,64.07,64.08,8469.0,61.3704,61.4279,61.3608,61.3704,8469.0
2023-05-16 14:30:00,64.09,64.09,64.04,64.05,6200.0,61.38,61.38,61.3321,61.3417,6200.0
2023-05-16 14:35:00,64.05,64.15,64.03,64.15,7483.0,61.3417,61.4374,61.3225,61.4374,7483.0
2023-05-16 14:40:00,64.14,64.2,64.14,64.18,6004.0,61.4279,61.4853,61.4279,61.4662,6004.0
2023-05-16 14:45:00,64.18,64.21,64.17,64.2,6034.0,61.4662,61.4949,61.4566,61.4853,6034.0
2023-05-16 14:50:00,64.2,64.34,64.2,64.27,11257.0,61.4853,61.6194,61.4853,61.5524,11257.0
2023-05-16 14:55:00,64.3,64.3,64.23,64.24,10957.0,61.5811,61.5811,61.5141,61.5236,10957.0
2023-05-16 15:00:00,64.25,64.26,64.18,64.19,10818.0,61.5332,61.5428,61.4662,61.4757,10818.0
2023-05-16 15:05:00,64.19,64.19,64.13,64.18,6052.0,61.4757,61.4757,61.4183,61.4662,6052.0
2023-05-16 15:10:00,64.19,64.3,64.18,64.24,26392.0,61.4757,61.5811,61.4662,61.5236,26392.0
2023-05-16 15:15:00,64.24,64.24,64.17,64.17,12437.0,61.5236,61.5236,61.4566,61.4566,12437.0
2023-05-16 15:20:00,64.17,64.22,64.15,64.17,8010.0,61.4566,61.5045,61.4374,61.4566,8010.0
2023-05-16 15:25:00,64.17,64.22,64.16,64.22,13021.0,61.4566,61.5045,61.447,61.5045,13021.0
2023-05-16 15:30:00,64.22,64.24,64.14,64.14,9109.0,61.5045,61.5236,61.4279,61.4279,9109.0
2023-05-16 15:35:00,64.14,64.17,64.13,64.15,8582.0,61.4279,61.4566,61.4183,61.4374,8582.0
2023-05-16 15:40:00,64.16,64.17,64.07,64.1,10239.0,61.447,61.4566,61.3608,61.3896,10239.0
2023-05-16 15:45:00,64.08,64.14,64.04,64.14,14687.0,61.3704,61.4279,61.3321,61.4279,14687.0
2023-05-16 15:50:00,64.12,64.18,64.03,64.17,37364.0,61.4087,61.4662,61.3225,61.4566,37364.0
2023-05-16 15:55:00,64.16,64.16,64.04,64.05,59808.0,61.447,61.447,61.3321,61.3417,59808.0
2023-05-17 09:30:00,64.42,64.55,64.28,64.55,25171.0,61.696,61.8205,61.5619,61.8205,25171.0
2023-05-17 09:35:00,64.52,64.56,64.46,64.48,9174.0,61.7918,61.8301,61.7343,61.7535,9174.0
2023-05-17 09:40:00,64.45,64.45,64.1,64.17,8428.0,61.7248,61.7248,61.3896,61.4566,8428.0
2023-05-17 09:45:00,64.28,64.31,64.03,64.03,6225.0,61.5619,61.5907,61.3225,61.3225,6225.0
2023-05-17 09:50:00,64.04,64.12,63.96,64.12,3456.0,61.3321,61.4087,61.2555,61.4087,3456.0
2023-05-17 09:55:00,64.18,64.19,64.04,64.04,4713.0,61.4662,61.4757,61.3321,61.3321,4713.0
2023-05-17 10:00:00,64.03,64.05,63.95,63.96,4305.0,61.3225,61.3417,61.2459,61.2555,4305.0
2023-05-17 10:05:00,63.95,64.15,63.95,64.06,5393.0,61.2459,61.4374,61.2459,61.3512,5393.0
2023-05-17 10:10:00,64.09,64.1,64.01,64.05,3677.0,61.38,61.3896,61.3034,61.3417,3677.0
2023-05-17 10:15:00,64.07,64.16,64.04,64.08,7581.0,61.3608,61.447,61.3321,61.3704,7581.0
2023-05-17 10:20:00,64.06,64.29,64.06,64.22,5334.0,61.3512,61.5715,61.3512,61.5045,5334.0
2023-05-17 10:25:00,64.25,64.38,64.23,64.38,3695.0,61.5332,61.6577,61.5141,61.6577,3695.0
2023-05-17 10:30:00,64.38,64.4,64.28,64.4,7797.0,61.6577,61.6769,61.5619,61.6769,7797.0
2023-05-17 10:35:00,64.43,64.44,64.34,64.37,5587.0,61.7056,61.7152,61.6194,61.6481,5587.0
2023-05-17 10:40:00,64.36,64.38,64.32,64.37,4637.0,61.6386,61.6577,61.6003,61.6481,4637.0
2023-05-17 10:45:00,64.39,64.43,64.36,64.36,5201.0,61.6673,61.7056,61.6386,61.6386,5201.0
2023-05-17 10:50:00,64.36,64.38,64.3,64.35,5713.0,61.6386,61.6577,61.5811,61.629,5713.0
2023-05-17 10:55:00,64.34,64.43,64.34,64.43,7310.0,61.6194,61.7056,61.6194,61.7056,7310.0
2023-05-17 11:00:00,64.45,64.5,64.43,64.5,4191.0,61.7248,61.7726,61.7056,61.7726,4191.0
2023-05-17 11:05:00,64.51,64.51,64.41,64.43,5438.0,61.7822,61.7822,61.6864,61.7056,5438.0
2023-05-17 11:10:00,64.44,64.48,64.43,64.46,3152.0,61.7152,61.7535,61.7056,61.7343,3152.0
2023-05-17 11:15:00,64.45,64.61,64.43,64.5,9469.0,61.7248,61.878,61.7056,61.7726,9469.0
2023-05-17 11:20:00,64.48,64.55,64.41,64.51,5852.0,61.7535,61.8205,61.6864,61.7822,5852.0
2023-05-17 11:25:00,64.5,64.64,64.49,64.6,6608.0,61.7726,61.9067,61.7631,61.8684,6608.0
2023-05-17 11:30:00,64.6,64.61,64.56,64.58,3982.0,61.8684,61.878,61.8301,61.8493,3982.0
2023-05-17 11:35:00,64.6,64.66,64.59,64.66,4127.0,61.8684,61.9259,61.8588,61.9259,4127.0
2023-05-17 11:40:00,64.71,64.77,64.7,64.77,3801.0,61.9738,62.0312,61.9642,62.0312,3801.0
2023-05-17 11:45:00,64.78,64.83,64.78,64.8,5145.0,62.0408,62.0887,62.0408,62.06,5145.0
2023-05-17 11:50:00,64.82,64.85,64.77,64.79,4232.0,62.0791,62.1078,62.0312,62.0504,4232.0
2023-05-17 11:55:00,64.78,64.81,64.76,64.8,6517.0,62.0408,62.0695,62.0216,62.06,6517.0
2023-05-17 12:00:00,64.8,64.83,64.77,64.77,4604.0,62.06,62.0887,62.0312,62.0312,4604.0
2023-05-17 12:05:00,64.79,64.8,64.77,64.8,3149.0,62.0504,62.06,62.0312,62.06,3149.0
2023-05-17 12:10:00,64.8,64.8,64.69,64.7,23397.0,62.06,62.06,61.9546,61.9642,23397.0
2023-05-17 12:15:00,64.7,64.74,64.68,64.69,16194.0,61.9642,62.0025,61.945,61.9546,16194.0
2023-05-17 12:20:00,64.69,64.73,64.64,64.71,18851.0,61.9546,61.9929,61.9067,61.9738,18851.0
2023-05-17 12:25:00,64.7,64.83,64.7,64.81,7717.0,61.9642,62.0887,61.9642,62.0695,7717.0
2023-05-17 12:30:00,64.83,64.92,64.82,64.85,5187.0,62.0887,62.1749,62.0791,62.1078,5187.0
2023-05-17 12:35:00,64.85,64.96,64.85,64.96,6382.0,62.1078,62.2132,62.1078,62.2132,6382.0
2023-05-17 12:40:00,64.96,64.99,64.91,64.93,6117.0,62.2132,62.2419,62.1653,62.1845,6117.0
2023-05-17 12:45:00,64.95,65.08,64.94,65.08,8608.0,62.2036,62.3281,62.194,62.3281,8608.0
2023-05-17 12:50:00,65.09,65.2,65.07,65.2,4660.0,62.3377,62.443,62.3185,62.443,4660.0
2023-05-17 12:55:00,65.23,65.24,65.19,65.23,4279.0,62.4718,62.4814,62.4335,62.4718,4279.0
2023-05-17 13:00:00,65.26,65.36,65.25,65.33,5984.0,62.5005,62.5963,62.4909,62.5675,5984.0
2023-05-17 13:05:00,65.33,65.42,65.33,65.38,4569.0,62.5675,62.6537,62.5675,62.6154,4569.0
2023-05-17 13:10:00,65.37,65.38,65.33,65.34,5074.0,62.6059,62.6154,62.5675,62.5771,5074.0
2023-05-17 13:15:00,65.35,65.41,65.32,65.39,7014.0,62.5867,62.6442,62.558,62.625,7014.0
2023-05-17 13:20:00,65.4,65.47,65.38,65.4,5780.0,62.6346,62.7016,62.6154,62.6346,5780.0
2023-05-17 13:25:00,65.42,65.43,65.39,65.43,3804.0,62.6537,62.6633,62.625,62.6633,3804.0
2023-05-17 13:30:00,65.44,65.47,65.41,65.47,5657.0,62.6729,62.7016,62.6442,62.7016,5657.0
2023-05-17 13:35:00,65.48,65.48,65.35,65.36,16952.0,62.7112,62.7112,62.5867,62.5963,16952.0
2023-05-17 13:40:00,65.38,65.43,65.34,65.4,8079.0,62.6154,62.6633,62.5771,62.6346,8079.0
2023-05-17 13:45:00,65.41,65.54,65.4,65.52,6696.0,62.6442,62.7687,62.6346,62.7495,6696.0
2023-05-17 13:50:00,65.52,65.52,65.42,65.46,7141.0,62.7495,62.7495,62.6537,62.692,7141.0
2023-05-17 13:55:00,65.47,65.57,65.41,65.56,9751.0,62.7016,62.7974,62.6442,62.7878,9751.0
2023-05-17 14:00:00,65.55,65.55,65.46,65.46,4956.0,62.7782,62.7782,62.692,62.692,4956.0
2023-05-17 14:05:00,65.47,65.48,65.43,65.47,5044.0,62.7016,62.7112,62.6633,62.7016,5044.0
2023-05-17 14:10:00,65.5,65.57,65.47,65.56,4576.0,62.7304,62.7974,62.7016,62.7878,4576.0
2023-05-17 14:15:00,65.55,65.6,65.48,65.58,5341.0,62.7782,62.8261,62.7112,62.807,5341.0
2023-05-17 14:20:00,65.58,65.58,65.54,65.55,3339.0,62.807,62.807,62.7687,62.7782,3339.0
2023-05-17 14:25:00,65.55,65.55,65.49,65.49,3725.0,62.7782,62.7782,62.7208,62.7208,3725.0
2023-05-17 14:30:00,65.5,65.53,65.38,65.39,7677.0,62.7304,62.7591,62.6154,62.625,7677.0
2023-05-17 14:35:00,65.39,65.48,65.36,65.36,8470.0,62.625,62.7112,62.5963,62.5963,8470.0
2023-05-17 14:40:00,65.37,65.37,65.31,65.33,6353.0,62.6059,62.6059,62.5484,62.5675,6353.0
2023-05-17 14:45:00,65.33,65.33,65.25,65.28,13729.0,62.5675,62.5675,62.4909,62.5197,13729.0
2023-05-17 14:50:00,65.29,65.29,65.2,65.24,11435.0,62.5292,62.5292,62.443,62.4814,11435.0
2023-05-17 14:55:00,65.24,65.25,65.21,65.24,10065.0,62.4814,62.4909,62.4526,62.4814,10065.0
2023-05-17 15:00:00,65.25,65.41,65.23,65.4,7948.0,62.4909,62.6442,62.4718,62.6346,7948.0
2023-05-17 15:05:00,65.42,65.5,65.4,65.5,5446.0,62.6537,62.7304,62.6346,62.7304,5446.0
2023-05-17 15:10:00,65.5,65.59,65.48,65.59,6409.0,62.7304,62.8166,62.7112,62.8166,6409.0
2023-05-17 15:15:00,65.59,65.66,65.54,65.59,13702.0,62.8166,62.8836,62.7687,62.8166,13702.0
2023-05-17 15:20:00,65.57,65.6,65.46,65.49,10286.0,62.7974,62.8261,62.692,62.7208,10286.0
2023-05-17 15:25:00,65.5,65.53,65.46,65.51,12278.0,62.7304,62.7591,62.692,62.7399,12278.0
2023-05-17 15:30:00,65.51,65.56,65.5,65.52,13339.0,62.7399,62.7878,62.7304,62.7495,13339.0
2023-05-17 15:35:00,65.53,65.58,65.48,65.53,11019.0,62.7591,62.807,62.7112,62.7591,11019.0
2023-05-17 15:40:00,65.51,65.61,65.5,65.55,14918.0,62.7399,62.8357,62.7304,62.7782,14918.0
2023-05-17 15:45:00,65.54,65.64,65.54,65.59,17193.0,62.7687,62.8644,62.7687,62.8166,17193.0
2023-05-17 15:50:00,65.58,65.6,65.47,65.5,46580.0,62.807,62.8261,62.7016,62.7304,46580.0
2023-05-17 15:55:00,65.49,65.54,65.37,65.4,80618.0,62.7208,62.7687,62.6059,62.6346,80618.0
2023-05-18 09:30:00,65.03,65.35,65.03,65.26,28926.0,62.2802,62.5867,62.2802,62.5005,28926.0
2023-05-18 09:35:00,65.26,65.44,65.25,65.4,3953.0,62.5005,62.6729,62.4909,62.6346,3953.0
2023-05-18 09:40:00,65.4,65.44,65.33,65.38,14606.0,62.6346,62.6729,62.5675,62.6154,14606.0
2023-05-18 09:45:00,65.41,65.41,65.27,65.27,6305.0,62.6442,62.6442,62.5101,62.5101,6305.0
2023-05-18 09:50:00,65.27,65.48,65.23,65.33,20591.0,62.5101,62.7112,62.4718,62.5675,20591.0
2023-05-18 09:55:00,65.31,65.46,65.3,65.46,10102.0,62.5484,62.692,62.5388,62.692,10102.0
2023-05-18 10:00:00,65.44,65.47,65.32,65.41,27615.0,62.6729,62.7016,62.558,62.6442,27615.0
2023-05-18 10:05:00,65.41,65.64,65.41,65.55,13237.0,62.6442,62.8644,62.6442,62.7782,13237.0
2023-05-18 10:10:00,65.59,65.62,65.47,65.48,4782.0,62.8166,62.8453,62.7016,62.7112,4782.0
2023-05-18 10:15:00,65.5,65.61,65.47,65.61,4278.0,62.7304,62.8357,62.7016,62.8357,4278.0
2023-05-18 10:20:00,65.61,65.87,65.6,65.87,3417.0,62.8357,63.0847,62.8261,63.0847,3417.0
2023-05-18 10:25:00,65.87,66.1,65.76,66.06,14360.0,63.0847,63.305,62.9794,63.2667,14360.0
2023-05-18 10:30:00,66.09,66.44,66.07,66.44,18490.0,63.2954,63.6306,63.2763,63.6306,18490.0
2023-05-18 10:35:00,66.43,66.45,66.15,66.2,16092.0,63.621,63.6402,63.3529,63.4008,16092.0
2023-05-18 10:40:00,66.19,66.19,66.08,66.11,10467.0,63.3912,63.3912,63.2858,63.3146,10467.0
2023-05-18 10:45:00,66.09,66.09,65.96,66.0,5300.0,63.2954,63.2954,63.1709,63.2092,5300.0
2023-05-18 10:50:00,65.98,65.98,65.88,65.93,4140.0,63.1901,63.1901,63.0943,63.1422,4140.0
2023-05-18 10:55:00,65.94,66.08,65.91,66.08,6639.0,63.1518,63.2858,63.123,63.2858,6639.0
2023-05-18 11:00:00,66.09,66.15,66.05,66.13,5502.0,63.2954,63.3529,63.2571,63.3337,5502.0
2023-05-18 11:05:00,66.12,66.17,66.06,66.07,11533.0,63.3241,63.372,63.2667,63.2763,11533.0
2023-05-18 11:10:00,66.05,66.14,66.05,66.08,5957.0,63.2571,63.3433,63.2571,63.2858,5957.0
2023-05-18 11:15:00,66.11,66.19,66.11,66.17,4805.0,63.3146,63.3912,63.3146,63.372,4805.0
2023-05-18 11:20:00,66.18,66.21,66.05,66.11,5485.0,63.3816,63.4103,63.2571,63.3146,5485.0
2023-05-18 11:25:00,66.09,66.16,66.05,66.11,3631.0,63.2954,63.3624,63.2571,63.3146,3631.0
2023-05-18 11:30:00,66.13,66.18,66.1,66.17,12428.0,63.3337,63.3816,63.305,63.372,12428.0
2023-05-18 11:35:00,66.19,66.23,66.12,66.12,5816.0,63.3912,63.4295,63.3241,63.3241,5816.0
2023-05-18 11:40:00,66.15,66.31,66.11,66.23,10728.0,63.3529,63.5061,63.3146,63.4295,10728.0
2023-05-18 11:45:00,66.23,66.36,66.23,66.28,6270.0,63.4295,63.554,63.4295,63.4774,6270.0
2023-05-18 11:50:00,66.29,66.31,66.2,66.2,42885.0,63.487,63.5061,63.4008,63.4008,42885.0
2023-05-18 11:55:00,66.24,66.38,66.16,66.19,32527.0,63.4391,63.5731,63.3624,63.3912,32527.0
2023-05-18 12:00:00,66.21,66.22,66.12,66.21,8591.0,63.4103,63.4199,63.3241,63.4103,8591.0
2023-05-18 12:05:00,66.18,66.18,66.03,66.11,4984.0,63.3816,63.3816,63.2379,63.3146,4984.0
2023-05-18 12:10:00,66.09,66.11,66.0,66.01,4561.0,63.2954,63.3146,63.2092,63.2188,4561.0
2023-05-18 12:15:00,65.94,66.07,65.94,66.03,5158.0,63.1518,63.2763,63.1518,63.2379,5158.0
2023-05-18 12:20:00,66.02,66.03,65.93,66.03,13540.0,63.2284,63.2379,63.1422,63.2379,13540.0
2023-05-18 12:25:00,66.02,66.02,65.93,65.98,4836.0,63.2284,63.2284,63.1422,63.1901,4836.0
2023-05-18 12:30:00,65.97,66.03,65.96,66.01,4587.0,63.1805,63.2379,63.1709,63.2188,4587.0
2023-05-18 12:35:00,66.02,66.07,66.0,66.03,7251.0,63.2284,63.2763,63.2092,63.2379,7251.0
2023-05-18 12:40:00,66.03,66.13,66.02,66.08,15470.0,63.2379,63.3337,63.2284,63.2858,15470.0
2023-05-18 12:45:00,66.1,66.13,65.97,65.99,29945.0,63.305,63.3337,63.1805,63.1996,29945.0
2023-05-18 12:50:00,66.0,66.09,65.94,66.08,21251.0,63.2092,63.2954,63.1518,63.2858,21251.0
2023-05-18 12:55:00,66.1,66.11,66.02,66.08,4937.0,63.305,63.3146,63.2284,63.2858,4937.0
2023-05-18 13:00:00,66.09,66.14,66.05,66.06,2100.0,63.2954,63.3433,63.2571,63.2667,2100.0
2023-05-18 13:05:00,66.05,66.06,65.98,66.03,3384.0,63.2571,63.2667,63.1901,63.2379,3384.0
2023-05-18 13:10:00,66.02,66.02,65.94,65.97,3400.0,63.2284,63.2284,63.1518,63.1805,3400.0
2023-05-18 13:15:00,66.0,66.02,65.97,66.0,2137.0,63.2092,63.2284,63.1805,63.2092,2137.0
2023-05-18 13:20:00,65.98,66.08,65.98,66.03,4522.0,63.1901,63.2858,63.1901,63.2379,4522.0
2023-05-18 13:25:00,66.0,66.09,65.98,65.98,8220.0,63.2092,63.2954,63.1901,63.1901,8220.0
2023-05-18 13:30:00,65.97,66.09,65.97,66.09,2140.0,63.1805,63.2954,63.1805,63.2954,2140.0
2023-05-18 13:35:00,66.09,66.14,66.01,66.04,6548.0,63.2954,63.3433,63.2188,63.2475,6548.0
2023-05-18 13:40:00,66.04,66.05,65.99,66.0,1500.0,63.2475,63.2571,63.1996,63.2092,1500.0
2023-05-18 13:45:00,65.98,66.05,65.9,66.03,3750.0,63.1901,63.2571,63.1134,63.2379,3750.0
2023-05-18 13:50:00,66.04,66.04,66.0,66.03,3700.0,63.2475,63.2475,63.2092,63.2379,3700.0
2023-05-18 13:55:00,66.02,66.03,65.94,66.0,5369.0,63.2284,63.2379,63.1518,63.2092,5369.0
2023-05-18 14:00:00,66.0,66.02,65.97,66.0,5243.0,63.2092,63.2284,63.1805,63.2092,5243.0
2023-05-18 14:05:00,66.0,66.02,65.97,66.01,6041.0,63.2092,63.2284,63.1805,63.2188,6041.0
2023-05-18 14:10:00,66.01,66.01,65.9,65.93,10917.0,63.2188,63.2188,63.1134,63.1422,10917.0
2023-05-18 14:15:00,65.93,66.03,65.93,66.02,10935.0,63.1422,63.2379,63.1422,63.2284,10935.0
2023-05-18 14:20:00,66.03,66.07,66.0,66.0,10037.0,63.2379,63.2763,63.2092,63.2092,10037.0
2023-05-18 14:25:00,66.02,66.04,65.99,65.99,24490.0,63.2284,63.2475,63.1996,63.1996,24490.0
2023-05-18 14:30:00,66.01,66.15,66.0,66.05,13105.0,63.2188,63.3529,63.2092,63.2571,13105.0
2023-05-18 14:35:00,66.05,66.14,66.05,66.13,10575.0,63.2571,63.3433,63.2571,63.3337,10575.0
2023-05-18 14:40:00,66.14,66.15,66.04,66.08,7533.0,63.3433,63.3529,63.2475,63.2858,7533.0
2023-05-18 14:45:00,66.1,66.16,66.06,66.13,5129.0,63.305,63.3624,63.2667,63.3337,5129.0
2023-05-18 14:50:00,66.14,66.14,66.1,66.11,4992.0,63.3433,63.3433,63.305,63.3146,4992.0
2023-05-18 14:55:00,66.12,66.16,66.07,66.16,7199.0,63.3241,63.3624,63.2763,63.3624,7199.0
2023-05-18 15:00:00,66.16,66.24,66.16,66.17,4062.0,63.3624,63.4391,63.3624,63.372,4062.0
2023-05-18 15:05:00,66.17,66.26,66.16,66.26,5246.0,63.372,63.4582,63.3624,63.4582,5246.0
2023-05-18 15:10:00,66.27,66.41,66.27,66.41,10382.0,63.4678,63.6019,63.4678,63.6019,10382.0
2023-05-18 15:15:00,66.43,66.53,66.43,66.53,10731.0,63.621,63.7168,63.621,63.7168,10731.0
2023-05-18 15:20:00,66.53,66.54,66.43,66.47,15954.0,63.7168,63.7264,63.621,63.6593,15954.0
2023-05-18 15:25:00,66.46,66.53,66.43,66.53,6288.0,63.6498,63.7168,63.621,63.7168,6288.0
2023-05-18 15:30:00,66.54,66.54,66.46,66.51,6849.0,63.7264,63.7264,63.6498,63.6976,6849.0
2023-05-18 15:35:00,66.49,66.51,66.42,66.43,11249.0,63.6785,63.6976,63.6115,63.621,11249.0
2023-05-18 15:40:00,66.42,66.58,66.41,66.57,9690.0,63.6115,63.7647,63.6019,63.7551,9690.0
2023-05-18 15:45:00,66.57,66.62,66.54,66.58,11060.0,63.7551,63.803,63.7264,63.7647,11060.0
2023-05-18 15:50:00,66.59,66.74,66.59,66.6,25618.0,63.7743,63.9179,63.7743,63.7838,25618.0
2023-05-18 15:55:00,66.58,66.64,66.53,66.54,61386.0,63.7647,63.8222,63.7168,63.7264,61386.0
2023-05-19 09:30:00,66.58,66.88,66.48,66.58,57307.0,63.7647,64.052,63.6689,63.7647,57307.0
2023-05-19 09:35:00,66.53,66.53,66.38,66.38,1389.0,63.7168,63.7168,63.5731,63.5731,1389.0
2023-05-19 09:40:00,66.46,66.47,66.32,66.41,4312.0,63.6498,63.6593,63.5157,63.6019,4312.0
2023-05-19 09:45:00,66.41,66.48,66.32,66.34,1667.0,63.6019,63.6689,63.5157,63.5348,1667.0
2023-05-19 09:50:00,66.34,66.41,66.32,66.39,1177.0,63.5348,63.6019,63.5157,63.5827,1177.0
2023-05-19 09:55:00,66.37,66.39,66.24,66.32,8647.0,63.5636,63.5827,63.4391,63.5157,8647.0
2023-05-19 10:00:00,66.31,66.33,66.25,66.28,2814.0,63.5061,63.5253,63.4486,63.4774,2814.0
2023-05-19 10:05:00,66.28,66.36,66.2,66.36,4100.0,63.4774,63.554,63.4008,63.554,4100.0
2023-05-19 10:10:00,66.31,66.37,66.27,66.31,5618.0,63.5061,63.5636,63.4678,63.5061,5618.0
2023-05-19 10:15:00,66.33,66.46,66.33,66.41,5440.0,63.5253,63.6498,63.5253,63.6019,5440.0
2023-05-19 10:20:00,66.43,66.48,66.39,66.45,3479.0,63.621,63.6689,63.5827,63.6402,3479.0
2023-05-19 10:25:00,66.45,66.47,66.38,66.38,4237.0,63.6402,63.6593,63.5731,63.5731,4237.0
2023-05-19 10:30:00,66.41,66.46,66.34,66.39,4680.0,63.6019,63.6498,63.5348,63.5827,4680.0
2023-05-19 10:35:00,66.41,66.43,66.27,66.28,7770.0,63.6019,63.621,63.4678,63.4774,7770.0
2023-05-19 10:40:00,66.25,66.32,66.13,66.23,16159.0,63.4486,63.5157,63.3337,63.4295,16159.0
2023-05-19 10:45:00,66.23,66.28,66.19,66.23,6282.0,63.4295,63.4774,63.3912,63.4295,6282.0
2023-05-19 10:50:00,66.26,66.38,66.26,66.35,5787.0,63.4582,63.5731,63.4582,63.5444,5787.0
2023-05-19 10:55:00,66.36,66.42,66.33,66.41,6439.0,63.554,63.6115,63.5253,63.6019,6439.0
2023-05-19 11:00:00,66.38,66.42,66.32,66.32,4436.0,63.5731,63.6115,63.5157,63.5157,4436.0
2023-05-19 11:05:00,66.32,66.32,66.12,66.13,9306.0,63.5157,63.5157,63.3241,63.3337,9306.0
2023-05-19 11:10:00,66.12,66.14,65.97,65.97,4614.0,63.3241,63.3433,63.1805,63.1805,4614.0
2023-05-19 11:15:00,65.95,66.01,65.89,65.9,4922.0,63.1613,63.2188,63.1039,63.1134,4922.0
2023-05-19 11:20:00,65.98,66.04,65.98,65.99,2143.0,63.1901,63.2475,63.1901,63.1996,2143.0
2023-05-19 11:25:00,66.02,66.08,65.97,65.98,4136.0,63.2284,63.2858,63.1805,63.1901,4136.0
2023-05-19 11:30:00,65.97,66.0,65.88,65.95,1811.0,63.1805,63.2092,63.0943,63.1613,1811.0
2023-05-19 11:35:00,65.94,65.94,65.77,65.81,5892.0,63.1518,63.1518,62.9889,63.0272,5892.0
2023-05-19 11:40:00,65.78,65.85,65.73,65.84,8764.0,62.9985,63.0656,62.9506,63.056,8764.0
2023-05-19 11:45:00,65.87,65.99,65.85,65.95,5639.0,63.0847,63.1996,63.0656,63.1613,5639.0
2023-05-19 11:50:00,65.93,65.96,65.88,65.9,2000.0,63.1422,63.1709,63.0943,63.1134,2000.0
2023-05-19 11:55:00,65.9,65.99,65.86,65.87,8593.0,63.1134,63.1996,63.0751,63.0847,8593.0
2023-05-19 12:00:00,65.88,65.88,65.78,65.83,3700.0,63.0943,63.0943,62.9985,63.0464,3700.0
2023-05-19 12:05:00,65.83,65.89,65.83,65.88,3905.0,63.0464,63.1039,63.0464,63.0943,3905.0
2023-05-19 12:10:00,65.89,65.91,65.86,65.86,1534.0,63.1039,63.123,63.0751,63.0751,1534.0
2023-05-19 12:15:00,65.85,65.85,65.79,65.81,12303.0,63.0656,63.0656,63.0081,63.0272,12303.0
2023-05-19 12:20:00,65.83,65.9,65.82,65.88,4196.0,63.0464,63.1134,63.0368,63.0943,4196.0
2023-05-19 12:25:00,65.87,65.87,65.81,65.83,3411.0,63.0847,63.0847,63.0272,63.0464,3411.0
2023-05-19 12:30:00,65.81,65.81,65.71,65.73,3984.0,63.0272,63.0272,62.9315,62.9506,3984.0
2023-05-19 12:35:00,65.72,65.9,65.7,65.9,3116.0,62.9411,63.1134,62.9219,63.1134,3116.0
2023-05-19 12:40:00,65.89,65.92,65.86,65.9,5107.0,63.1039,63.1326,63.0751,63.1134,5107.0
2023-05-19 12:45:00,65.92,65.96,65.92,65.94,3681.0,63.1326,63.1709,63.1326,63.1518,3681.0
2023-05-19 12:50:00,65.93,65.96,65.91,65.95,4006.0,63.1422,63.1709,63.123,63.1613,4006.0
2023-05-19 12:55:00,65.94,65.94,65.81,65.81,8847.0,63.1518,63.1518,63.0272,63.0272,8847.0
2023-05-19 13:00:00,65.83,65.87,65.77,65.78,6687.0,63.0464,63.0847,62.9889,62.9985,6687.0
2023-05-19 13:05:00,65.8,65.83,65.72,65.77,10100.0,63.0177,63.0464,62.9411,62.9889,10100.0
2023-05-19 13:10:00,65.78,65.81,65.76,65.79,3465.0,62.9985,63.0272,62.9794,63.0081,3465.0
2023-05-19 13:15:00,65.8,65.87,65.79,65.86,5774.0,63.0177,63.0847,63.0081,63.0751,5774.0
2023-05-19 13:20:00,65.85,65.91,65.81,65.91,5676.0,63.0656,63.123,63.0272,63.123,5676.0
2023-05-19 13:25:00,65.89,65.91,65.85,65.9,7032.0,63.1039,63.123,63.0656,63.1134,7032.0
2023-05-19 13:30:00,65.91,65.96,65.88,65.88,4686.0,63.123,63.1709,63.0943,63.0943,4686.0
2023-05-19 13:35:00,65.89,65.89,65.82,65.87,8544.0,63.1039,63.1039,63.0368,63.0847,8544.0
2023-05-19 13:40:00,65.87,65.87,65.8,65.87,5060.0,63.0847,63.0847,63.0177,63.0847,5060.0
2023-05-19 13:45:00,65.85,65.88,65.8,65.8,4400.0,63.0656,63.0943,63.0177,63.0177,4400.0
2023-05-19 13:50:00,65.79,65.81,65.75,65.8,5042.0,63.0081,63.0272,62.9698,63.0177,5042.0
2023-05-19 13:55:00,65.8,65.8,65.72,65.72,5191.0,63.0177,63.0177,62.9411,62.9411,5191.0
2023-05-19 14:00:00,65.7,65.7,65.65,65.66,4591.0,62.9219,62.9219,62.874,62.8836,4591.0
2023-05-19 14:05:00,65.67,65.79,65.67,65.76,7047.0,62.8932,63.0081,62.8932,62.9794,7047.0
2023-05-19 14:10:00,65.76,65.77,65.71,65.72,3543.0,62.9794,62.9889,62.9315,62.9411,3543.0
2023-05-19 14:15:00,65.71,65.84,65.66,65.82,7291.0,62.9315,63.056,62.8836,63.0368,7291.0
2023-05-19 14:20:00,65.84,65.91,65.81,65.86,5325.0,63.056,63.123,63.0272,63.0751,5325.0
2023-05-19 14:25:00,65.85,65.86,65.72,65.72,4751.0,63.0656,63.0751,62.9411,62.9411,4751.0
2023-05-19 14:30:00,65.71,65.73,65.67,65.73,6461.0,62.9315,62.9506,62.8932,62.9506,6461.0
2023-05-19 14:35:00,65.7,65.77,65.69,65.76,4542.0,62.9219,62.9889,62.9123,62.9794,4542.0
2023-05-19 14:40:00,65.75,65.77,65.73,65.77,5886.0,62.9698,62.9889,62.9506,62.9889,5886.0
2023-05-19 14:45:00,65.77,65.88,65.74,65.82,11675.0,62.9889,63.0943,62.9602,63.0368,11675.0
2023-05-19 14:50:00,65.81,66.02,65.81,65.97,11524.0,63.0272,63.2284,63.0272,63.1805,11524.0
2023-05-19 14:55:00,65.98,66.03,65.97,65.97,8295.0,63.1901,63.2379,63.1805,63.1805,8295.0
2023-05-19 15:00:00,65.98,66.0,65.95,65.95,4884.0,63.1901,63.2092,63.1613,63.1613,4884.0
2023-05-19 15:05:00,65.94,65.94,65.86,65.92,9239.0,63.1518,63.1518,63.0751,63.1326,9239.0
2023-05-19 15:10:00,65.92,65.99,65.92,65.99,4713.0,63.1326,63.1996,63.1326,63.1996,4713.0
2023-05-19 15:15:00,65.99,65.99,65.92,65.95,9050.0,63.1996,63.1996,63.1326,63.1613,9050.0
2023-05-19 15:20:00,65.93,65.93,65.85,65.88,4288.0,63.1422,63.1422,63.0656,63.0943,4288.0
2023-05-19 15:25:00,65.9,65.9,65.82,65.86,8114.0,63.1134,63.1134,63.0368,63.0751,8114.0
2023-05-19 15:30:00,65.85,65.86,65.74,65.76,12014.0,63.0656,63.0751,62.9602,62.9794,12014.0
2023-05-19 15:35:00,65.75,65.84,65.75,65.78,9194.0,62.9698,63.056,62.9698,62.9985,9194.0
2023-05-19 15:40:00,65.78,65.83,65.77,65.8,10401.0,62.9985,63.0464,62.9889,63.0177,10401.0
2023-05-19 15:45:00,65.79,65.79,65.72,65.73,13999.0,63.0081,63.0081,62.9411,62.9506,13999.0
2023-05-19 15:50:00,65.71,65.86,65.71,65.84,58572.0,62.9315,63.0751,62.9315,63.056,58572.0
2023-05-19 15:55:00,65.86,65.88,65.79,65.82,68494.0,63.0751,63.0943,63.0081,63.0368,68494.0
2023-05-22 09:30:00,66.02,66.35,65.93,66.29,21339.0,63.2284,63.5444,63.1422,63.487,21339.0
2023-05-22 09:35:00,66.23,66.37,66.16,66.35,3015.0,63.4295,63.5636,63.3624,63.5444,3015.0
2023-05-22 09:40:00,66.4,66.46,66.34,66.34,4068.0,63.5923,63.6498,63.5348,63.5348,4068.0
2023-05-22 09:45:00,66.31,66.39,66.16,66.26,4778.0,63.5061,63.5827,63.3624,63.4582,4778.0
2023-05-22 09:50:00,66.3,66.4,66.27,66.39,1800.0,63.4965,63.5923,63.4678,63.5827,1800.0
2023-05-22 09:55:00,66.43,66.47,66.23,66.31,5606.0,63.621,63.6593,63.4295,63.5061,5606.0
2023-05-22 10:00:00,66.3,66.4,66.27,66.4,17278.0,63.4965,63.5923,63.4678,63.5923,17278.0
2023-05-22 10:05:00,66.44,66.47,66.15,66.22,5163.0,63.6306,63.6593,63.3529,63.4199,5163.0
2023-05-22 10:10:00,66.2,66.48,66.2,66.48,5081.0,63.4008,63.6689,63.4008,63.6689,5081.0
2023-05-22 10:15:00,66.48,66.56,66.47,66.53,5481.0,63.6689,63.7455,63.6593,63.7168,5481.0
2023-05-22 10:20:00,66.54,66.54,66.43,66.52,2794.0,63.7264,63.7264,63.621,63.7072,2794.0
2023-05-22 10:25:00,66.52,66.56,66.45,66.47,4336.0,63.7072,63.7455,63.6402,63.6593,4336.0
2023-05-22 10:30:00,66.5,66.62,66.44,66.61,6875.0,63.6881,63.803,63.6306,63.7934,6875.0
2023-05-22 10:35:00,66.61,66.62,66.54,66.56,3683.0,63.7934,63.803,63.7264,63.7455,3683.0
2023-05-22 10:40:00,66.55,66.56,66.49,66.52,4777.0,63.736,63.7455,63.6785,63.7072,4777.0
2023-05-22 10:45:00,66.52,66.52,66.39,66.4,5357.0,63.7072,63.7072,63.5827,63.5923,5357.0
2023-05-22 10:50:00,66.39,66.43,66.31,66.38,3957.0,63.5827,63.621,63.5061,63.5731,3957.0
2023-05-22 10:55:00,66.39,66.53,66.39,66.53,5929.0,63.5827,63.7168,63.5827,63.7168,5929.0
2023-05-22 11:00:00,66.55,66.65,66.51,66.65,4824.0,63.736,63.8317,63.6976,63.8317,4824.0
2023-05-22 11:05:00,66.65,66.75,66.64,66.7,5345.0,63.8317,63.9275,63.8222,63.8796,5345.0
2023-05-22 11:10:00,66.71,66.71,66.61,66.65,2492.0,63.8892,63.8892,63.7934,63.8317,2492.0
2023-05-22 11:15:00,66.67,66.7,66.65,66.66,4109.0,63.8509,63.8796,63.8317,63.8413,4109.0
2023-05-22 11:20:00,66.65,66.76,66.63,66.76,5581.0,63.8317,63.9371,63.8126,63.9371,5581.0
2023-05-22 11:25:00,66.77,66.77,66.71,66.74,7159.0,63.9467,63.9467,63.8892,63.9179,7159.0
2023-05-22 11:30:00,66.73,66.73,66.66,66.67,12255.0,63.9083,63.9083,63.8413,63.8509,12255.0
2023-05-22 11:35:00,66.65,66.73,66.65,66.69,9938.0,63.8317,63.9083,63.8317,63.87,9938.0
2023-05-22 11:40:00,66.69,66.71,66.65,66.69,3170.0,63.87,63.8892,63.8317,63.87,3170.0
2023-05-22 11:45:00,66.68,66.69,66.63,66.69,5418.0,63.8605,63.87,63.8126,63.87,5418.0
2023-05-22 11:50:00,66.69,66.72,66.67,66.69,5807.0,63.87,63.8988,63.8509,63.87,5807.0
2023-05-22 11:55:00,66.68,66.73,66.68,66.71,8140.0,63.8605,63.9083,63.8605,63.8892,8140.0
2023-05-22 12:00:00,66.71,66.77,66.71,66.73,6742.0,63.8892,63.9467,63.8892,63.9083,6742.0
2023-05-22 12:05:00,66.72,66.72,66.68,66.69,5368.0,63.8988,63.8988,63.8605,63.87,5368.0
2023-05-22 12:10:00,66.68,66.71,66.66,66.7,6557.0,63.8605,63.8892,63.8413,63.8796,6557.0
2023-05-22 12:15:00,66.68,66.7,66.64,66.69,4831.0,63.8605,63.8796,63.8222,63.87,4831.0
2023-05-22 12:20:00,66.7,66.7,66.56,66.58,3541.0,63.8796,63.8796,63.7455,63.7647,3541.0
2023-05-22 12:25:00,66.6,66.73,66.6,66.71,7458.0,63.7838,63.9083,63.7838,63.8892,7458.0
2023-05-22 12:30:00,66.71,66.75,66.67,66.7,6125.0,63.8892,63.9275,63.8509,63.8796,6125.0
2023-05-22 12:35:00,66.71,66.72,66.68,66.7,6470.0,63.8892,63.8988,63.8605,63.8796,6470.0
2023-05-22 12:40:00,66.7,66.75,66.69,66.72,8813.0,63.8796,63.9275,63.87,63.8988,8813.0
2023-05-22 12:45:00,66.73,66.78,66.72,66.76,9012.0,63.9083,63.9562,63.8988,63.9371,9012.0
2023-05-22 12:50:00,66.76,66.85,66.74,66.83,8458.0,63.9371,64.0233,63.9179,64.0041,8458.0
2023-05-22 12:55:00,66.84,66.98,66.84,66.97,7476.0,64.0137,64.1478,64.0137,64.1382,7476.0
2023-05-22 13:00:00,66.98,67.0,66.93,66.94,10176.0,64.1478,64.1669,64.0999,64.1095,10176.0
2023-05-22 13:05:00,66.93,66.94,66.88,66.89,6345.0,64.0999,64.1095,64.052,64.0616,6345.0
2023-05-22 13:10:00,66.9,66.91,66.7,66.72,9792.0,64.0712,64.0807,63.8796,63.8988,9792.0
2023-05-22 13:15:00,66.71,66.75,66.65,66.75,5364.0,63.8892,63.9275,63.8317,63.9275,5364.0
2023-05-22 13:20:00,66.75,66.8,66.72,66.8,8392.0,63.9275,63.9754,63.8988,63.9754,8392.0
2023-05-22 13:25:00,66.8,66.88,66.79,66.83,10796.0,63.9754,64.052,63.9658,64.0041,10796.0
2023-05-22 13:30:00,66.83,66.84,66.76,66.83,10315.0,64.0041,64.0137,63.9371,64.0041,10315.0
2023-05-22 13:35:00,66.84,66.89,66.83,66.86,7055.0,64.0137,64.0616,64.0041,64.0328,7055.0
2023-05-22 13:40:00,66.87,66.92,66.87,66.87,8201.0,64.0424,64.0903,64.0424,64.0424,8201.0
2023-05-22 13:45:00,66.87,66.91,66.87,66.91,6840.0,64.0424,64.0807,64.0424,64.0807,6840.0
2023-05-22 13:50:00,66.91,66.91,66.82,66.83,7025.0,64.0807,64.0807,63.9945,64.0041,7025.0
2023-05-22 13:55:00,66.83,66.86,66.79,66.81,8612.0,64.0041,64.0328,63.9658,63.985,8612.0
2023-05-22 14:00:00,66.8,66.88,66.8,66.87,10337.0,63.9754,64.052,63.9754,64.0424,10337.0
2023-05-22 14:05:00,66.87,66.92,66.87,66.91,7202.0,64.0424,64.0903,64.0424,64.0807,7202.0
2023-05-22 14:10:00,66.92,66.92,66.87,66.89,6915.0,64.0903,64.0903,64.0424,64.0616,6915.0
2023-05-22 14:15:00,66.89,67.01,66.85,67.01,12812.0,64.0616,64.1765,64.0233,64.1765,12812.0
2023-05-22 14:20:00,67.02,67.07,67.02,67.07,6258.0,64.1861,64.234,64.1861,64.234,6258.0
2023-05-22 14:25:00,67.07,67.17,67.07,67.16,7798.0,64.234,64.3297,64.234,64.3202,7798.0
2023-05-22 14:30:00,67.17,67.2,67.16,67.2,7804.0,64.3297,64.3585,64.3202,64.3585,7804.0
2023-05-22 14:35:00,67.19,67.23,67.18,67.2,11392.0,64.3489,64.3872,64.3393,64.3585,11392.0
2023-05-22 14:40:00,67.21,67.27,67.17,67.27,7459.0,64.3681,64.4255,64.3297,64.4255,7459.0
2023-05-22 14:45:00,67.27,67.3,67.25,67.27,10099.0,64.4255,64.4542,64.4064,64.4255,10099.0
2023-05-22 14:50:00,67.28,67.37,67.28,67.33,10213.0,64.4351,64.5213,64.4351,64.483,10213.0
2023-05-22 14:55:00,67.33,67.33,67.23,67.24,7300.0,64.483,64.483,64.3872,64.3968,7300.0
2023-05-22 15:00:00,67.25,67.31,67.25,67.29,7046.0,64.4064,64.4638,64.4064,64.4447,7046.0
2023-05-22 15:05:00,67.28,67.35,67.28,67.3,9504.0,64.4351,64.5021,64.4351,64.4542,9504.0
2023-05-22 15:10:00,67.31,67.37,67.31,67.33,5919.0,64.4638,64.5213,64.4638,64.483,5919.0
2023-05-22 15:15:00,67.32,67.33,67.27,67.29,8047.0,64.4734,64.483,64.4255,64.4447,8047.0
2023-05-22 15:20:00,67.3,67.3,67.21,67.24,8349.0,64.4542,64.4542,64.3681,64.3968,8349.0
2023-05-22 15:25:00,67.25,67.3,67.2,67.27,11575.0,64.4064,64.4542,64.3585,64.4255,11575.0
2023-05-22 15:30:00,67.29,67.3,67.24,67.28,10002.0,64.4447,64.4542,64.3968,64.4351,10002.0
2023-05-22 15:35:00,67.27,67.27,67.19,67.24,9864.0,64.4255,64.4255,64.3489,64.3968,9864.0
2023-05-22 15:40:00,67.25,67.31,67.24,67.31,13059.0,64.4064,64.4638,64.3968,64.4638,13059.0
2023-05-22 15:45:00,67.31,67.33,67.24,67.24,14561.0,64.4638,64.483,64.3968,64.3968,14561.0
2023-05-22 15:50:00,67.25,67.25,67.14,67.2,35124.0,64.4064,64.4064,64.301,64.3585,35124.0
2023-05-22 15:55:00,67.19,67.23,67.14,67.16,79549.0,64.3489,64.3872,64.301,64.3202,79549.0
2023-05-23 09:30:00,66.83,67.17,66.74,67.12,22882.0,64.0041,64.3297,63.9179,64.2819,22882.0
2023-05-23 09:35:00,67.05,67.12,66.99,67.11,4092.0,64.2148,64.2819,64.1574,64.2723,4092.0
2023-05-23 09:40:00,67.12,67.12,66.96,67.02,12278.0,64.2819,64.2819,64.1286,64.1861,12278.0
2023-05-23 09:45:00,67.05,67.08,66.97,67.06,3005.0,64.2148,64.2435,64.1382,64.2244,3005.0
2023-05-23 09:50:00,67.06,67.17,67.05,67.16,9104.0,64.2244,64.3297,64.2148,64.3202,9104.0
2023-05-23 09:55:00,67.16,67.23,67.15,67.21,14620.0,64.3202,64.3872,64.3106,64.3681,14620.0
2023-05-23 10:00:00,67.2,67.29,67.17,67.17,7199.0,64.3585,64.4447,64.3297,64.3297,7199.0
2023-05-23 10:05:00,67.17,67.26,67.17,67.25,3042.0,64.3297,64.4159,64.3297,64.4064,3042.0
2023-05-23 10:10:00,67.25,67.27,67.21,67.23,2534.0,64.4064,64.4255,64.3681,64.3872,2534.0
2023-05-23 10:15:00,67.23,67.23,67.07,67.11,8423.0,64.3872,64.3872,64.234,64.2723,8423.0
2023-05-23 10:20:00,67.11,67.11,67.04,67.08,2801.0,64.2723,64.2723,64.2052,64.2435,2801.0
2023-05-23 10:25:00,67.1,67.21,67.1,67.2,1967.0,64.2627,64.3681,64.2627,64.3585,1967.0
2023-05-23 10:30:00,67.22,67.27,67.19,67.23,4901.0,64.3776,64.4255,64.3489,64.3872,4901.0
2023-05-23 10:35:00,67.28,67.38,67.28,67.36,2411.0,64.4351,64.5309,64.4351,64.5117,2411.0
2023-05-23 10:40:00,67.36,67.36,67.28,67.28,2232.0,64.5117,64.5117,64.4351,64.4351,2232.0
2023-05-23 10:45:00,67.25,67.29,67.22,67.25,2500.0,64.4064,64.4447,64.3776,64.4064,2500.0
2023-05-23 10:50:00,67.26,67.26,67.15,67.19,4404.0,64.4159,64.4159,64.3106,64.3489,4404.0
2023-05-23 10:55:00,67.18,67.23,67.17,67.23,3485.0,64.3393,64.3872,64.3297,64.3872,3485.0
2023-05-23 11:00:00,67.21,67.33,67.21,67.31,6301.0,64.3681,64.483,64.3681,64.4638,6301.0
2023-05-23 11:05:00,67.33,67.39,67.33,67.37,5915.0,64.483,64.5404,64.483,64.5213,5915.0
2023-05-23 11:10:00,67.37,67.42,67.36,67.41,3503.0,64.5213,64.5692,64.5117,64.5596,3503.0
2023-05-23 11:15:00,67.43,67.51,67.42,67.47,6257.0,64.5787,64.6554,64.5692,64.6171,6257.0
2023-05-23 11:20:00,67.49,67.57,67.48,67.53,2377.0,64.6362,64.7128,64.6266,64.6745,2377.0
2023-05-23 11:25:00,67.57,67.58,67.52,67.52,3500.0,64.7128,64.7224,64.6649,64.6649,3500.0
2023-05-23 11:30:00,67.54,67.54,67.41,67.42,16897.0,64.6841,64.6841,64.5596,64.5692,16897.0
2023-05-23 11:35:00,67.43,67.46,67.35,67.36,4200.0,64.5787,64.6075,64.5021,64.5117,4200.0
2023-05-23 11:40:00,67.36,67.39,67.3,67.36,5132.0,64.5117,64.5404,64.4542,64.5117,5132.0
2023-05-23 11:45:00,67.36,67.38,67.34,67.35,3415.0,64.5117,64.5309,64.4926,64.5021,3415.0
2023-05-23 11:50:00,67.34,67.37,67.31,67.36,5192.0,64.4926,64.5213,64.4638,64.5117,5192.0
2023-05-23 11:55:00,67.36,67.42,67.34,67.38,4821.0,64.5117,64.5692,64.4926,64.5309,4821.0
2023-05-23 12:00:00,67.38,67.43,67.29,67.31,29029.0,64.5309,64.5787,64.4447,64.4638,29029.0
2023-05-23 12:05:00,67.34,67.36,67.17,67.21,5099.0,64.4926,64.5117,64.3297,64.3681,5099.0
2023-05-23 12:10:00,67.2,67.22,67.14,67.22,3122.0,64.3585,64.3776,64.301,64.3776,3122.0
2023-05-23 12:15:00,67.22,67.34,67.21,67.3,8072.0,64.3776,64.4926,64.3681,64.4542,8072.0
2023-05-23 12:20:00,67.3,67.3,67.25,67.3,5267.0,64.4542,64.4542,64.4064,64.4542,5267.0
2023-05-23 12:25:00,67.32,67.32,67.27,67.29,3268.0,64.4734,64.4734,64.4255,64.4447,3268.0
2023-05-23 12:30:00,67.29,67.31,67.26,67.26,1400.0,64.4447,64.4638,64.4159,64.4159,1400.0
2023-05-23 12:35:00,67.27,67.27,67.01,67.06,3257.0,64.4255,64.4255,64.1765,64.2244,3257.0
2023-05-23 12:40:00,67.09,67.09,66.95,67.02,5444.0,64.2531,64.2531,64.119,64.1861,5444.0
2023-05-23 12:45:00,66.99,67.06,66.93,66.98,3258.0,64.1574,64.2244,64.0999,64.1478,3258.0
2023-05-23 12:50:00,66.96,67.0,66.96,66.98,1057.0,64.1286,64.1669,64.1286,64.1478,1057.0
2023-05-23 12:55:00,66.98,67.04,66.98,66.99,2404.0,64.1478,64.2052,64.1478,64.1574,2404.0
2023-05-23 13:00:00,67.03,67.06,67.01,67.01,2639.0,64.1957,64.2244,64.1765,64.1765,2639.0
2023-05-23 13:05:00,67.0,67.09,66.99,67.09,2311.0,64.1669,64.2531,64.1574,64.2531,2311.0
2023-05-23 13:10:00,67.09,67.14,67.09,67.14,2341.0,64.2531,64.301,64.2531,64.301,2341.0
2023-05-23 13:15:00,67.14,67.23,67.14,67.22,2852.0,64.301,64.3872,64.301,64.3776,2852.0
2023-05-23 13:20:00,67.22,67.23,67.2,67.21,6351.0,64.3776,64.3872,64.3585,64.3681,6351.0
2023-05-23 13:25:00,67.21,67.24,67.07,67.08,6742.0,64.3681,64.3968,64.234,64.2435,6742.0
2023-05-23 13:30:00,67.03,67.05,66.97,66.97,3397.0,64.1957,64.2148,64.1382,64.1382,3397.0
2023-05-23 13:35:00,66.95,67.13,66.95,67.13,3682.0,64.119,64.2914,64.119,64.2914,3682.0
2023-05-23 13:40:00,67.12,67.22,67.12,67.17,5292.0,64.2819,64.3776,64.2819,64.3297,5292.0
2023-05-23 13:45:00,67.18,67.22,67.15,67.16,4565.0,64.3393,64.3776,64.3106,64.3202,4565.0
2023-05-23 13:50:00,67.15,67.16,67.1,67.13,2333.0,64.3106,64.3202,64.2627,64.2914,2333.0
2023-05-23 13:55:00,67.12,67.17,67.1,67.17,5485.0,64.2819,64.3297,64.2627,64.3297,5485.0
2023-05-23 14:00:00,67.17,67.22,67.17,67.22,4656.0,64.3297,64.3776,64.3297,64.3776,4656.0
2023-05-23 14:05:00,67.21,67.27,67.16,67.16,4371.0,64.3681,64.4255,64.3202,64.3202,4371.0
2023-05-23 14:10:00,67.17,67.18,67.07,67.09,2684.0,64.3297,64.3393,64.234,64.2531,2684.0
2023-05-23 14:15:00,67.12,67.13,67.06,67.06,4661.0,64.2819,64.2914,64.2244,64.2244,4661.0
2023-05-23 14:20:00,67.06,67.06,66.82,66.82,5870.0,64.2244,64.2244,63.9945,63.9945,5870.0
2023-05-23 14:25:00,66.8,66.9,66.78,66.85,3839.0,63.9754,64.0712,63.9562,64.0233,3839.0
2023-05-23 14:30:00,66.84,66.93,66.84,66.9,3574.0,64.0137,64.0999,64.0137,64.0712,3574.0
2023-05-23 14:35:00,66.87,66.87,66.74,66.77,3910.0,64.0424,64.0424,63.9179,63.9467,3910.0
2023-05-23 14:40:00,66.77,66.77,66.64,66.67,7682.0,63.9467,63.9467,63.8222,63.8509,7682.0
2023-05-23 14:45:00,66.67,66.76,66.66,66.7,3775.0,63.8509,63.9371,63.8413,63.8796,3775.0
2023-05-23 14:50:00,66.71,66.81,66.71,66.78,2521.0,63.8892,63.985,63.8892,63.9562,2521.0
2023-05-23 14:55:00,66.76,66.77,66.73,66.75,3179.0,63.9371,63.9467,63.9083,63.9275,3179.0
2023-05-23 15:00:00,66.75,66.75,66.67,66.72,6038.0,63.9275,63.9275,63.8509,63.8988,6038.0
2023-05-23 15:05:00,66.75,66.75,66.64,66.64,3434.0,63.9275,63.9275,63.8222,63.8222,3434.0
2023-05-23 15:10:00,66.64,66.74,66.64,66.74,6081.0,63.8222,63.9179,63.8222,63.9179,6081.0
2023-05-23 15:15:00,66.76,66.76,66.54,66.54,6152.0,63.9371,63.9371,63.7264,63.7264,6152.0
2023-05-23 15:20:00,66.53,66.72,66.52,66.72,9207.0,63.7168,63.8988,63.7072,63.8988,9207.0
2023-05-23 15:25:00,66.74,66.75,66.67,66.73,7443.0,63.9179,63.9275,63.8509,63.9083,7443.0
2023-05-23 15:30:00,66.73,66.78,66.7,66.77,9488.0,63.9083,63.9562,63.8796,63.9467,9488.0
2023-05-23 15:35:00,66.78,66.81,66.74,66.78,6019.0,63.9562,63.985,63.9179,63.9562,6019.0
2023-05-23 15:40:00,66.78,66.84,66.74,66.81,8503.0,63.9562,64.0137,63.9179,63.985,8503.0
2023-05-23 15:45:00,66.81,66.84,66.76,66.79,10398.0,63.985,64.0137,63.9371,63.9658,10398.0
2023-05-23 15:50:00,66.75,66.78,66.57,66.58,21505.0,63.9275,63.9562,63.7551,63.7647,21505.0
2023-05-23 15:55:00,66.5,66.57,66.43,66.46,105871.0,63.6881,63.7551,63.621,63.6498,105871.0
2023-05-24 09:30:00,66.12,66.13,65.76,66.04,16608.0,63.3241,63.3337,62.9794,63.2475,16608.0
2023-05-24 09:35:00,66.0,66.16,65.96,66.16,1244.0,63.2092,63.3624,63.1709,63.3624,1244.0
2023-05-24 09:40:00,66.09,66.14,66.05,66.09,400.0,63.2954,63.3433,63.2571,63.2954,400.0
2023-05-24 09:45:00,66.05,66.12,65.94,66.0,6511.0,63.2571,63.3241,63.1518,63.2092,6511.0
2023-05-24 09:50:00,65.96,65.96,65.8,65.8,3113.0,63.1709,63.1709,63.0177,63.0177,3113.0
2023-05-24 09:55:00,65.74,65.9,65.74,65.82,2916.0,62.9602,63.1134,62.9602,63.0368,2916.0
2023-05-24 10:00:00,65.79,65.84,65.73,65.73,4432.0,63.0081,63.056,62.9506,62.9506,4432.0
2023-05-24 10:05:00,65.76,65.78,65.72,65.74,4673.0,62.9794,62.9985,62.9411,62.9602,4673.0
2023-05-24 10:10:00,65.77,65.82,65.76,65.81,3352.0,62.9889,63.0368,62.9794,63.0272,3352.0
2023-05-24 10:15:00,65.78,65.9,65.75,65.9,3479.0,62.9985,63.1134,62.9698,63.1134,3479.0
2023-05-24 10:20:00,65.88,65.88,65.71,65.8,9776.0,63.0943,63.0943,62.9315,63.0177,9776.0
2023-05-24 10:25:00,65.78,65.84,65.73,65.83,7436.0,62.9985,63.056,62.9506,63.0464,7436.0
2023-05-24 10:30:00,65.82,65.93,65.82,65.92,3334.0,63.0368,63.1422,63.0368,63.1326,3334.0
2023-05-24 10:35:00,65.96,66.11,65.96,66.09,4083.0,63.1709,63.3146,63.1709,63.2954,4083.0
2023-05-24 10:40:00,66.09,66.11,66.0,66.05,5219.0,63.2954,63.3146,63.2092,63.2571,5219.0
2023-05-24 10:45:00,66.04,66.1,65.92,65.92,3402.0,63.2475,63.305,63.1326,63.1326,3402.0
2023-05-24 10:50:00,65.91,66.0,65.88,65.96,9793.0,63.123,63.2092,63.0943,63.1709,9793.0
2023-05-24 10:55:00,66.0,66.07,65.99,66.03,4170.0,63.2092,63.2763,63.1996,63.2379,4170.0
2023-05-24 11:00:00,66.04,66.06,65.91,65.92,6843.0,63.2475,63.2667,63.123,63.1326,6843.0
2023-05-24 11:05:00,65.91,65.91,65.77,65.8,8108.0,63.123,63.123,62.9889,63.0177,8108.0
2023-05-24 11:10:00,65.76,65.85,65.74,65.79,14525.0,62.9794,63.0656,62.9602,63.0081,14525.0
2023-05-24 11:15:00,65.76,65.92,65.76,65.91,24566.0,62.9794,63.1326,62.9794,63.123,24566.0
2023-05-24 11:20:00,65.91,66.0,65.9,66.0,23094.0,63.123,63.2092,63.1134,63.2092,23094.0
2023-05-24 11:25:00,66.0,66.17,65.98,66.0,11714.0,63.2092,63.372,63.1901,63.2092,11714.0
2023-05-24 11:30:00,66.03,66.05,65.91,66.01,31085.0,63.2379,63.2571,63.123,63.2188,31085.0
2023-05-24 11:35:00,65.98,66.0,65.93,65.97,6619.0,63.1901,63.2092,63.1422,63.1805,6619.0
2023-05-24 11:40:00,65.96,66.08,65.84,65.86,24407.0,63.1709,63.2858,63.056,63.0751,24407.0
2023-05-24 11:45:00,65.86,65.97,65.81,65.95,4949.0,63.0751,63.1805,63.0272,63.1613,4949.0
2023-05-24 11:50:00,65.98,66.06,65.92,66.02,4803.0,63.1901,63.2667,63.1326,63.2284,4803.0
2023-05-24 11:55:00,66.0,66.03,65.97,66.01,3036.0,63.2092,63.2379,63.1805,63.2188,3036.0
2023-05-24 12:00:00,66.01,66.07,66.0,66.04,3283.0,63.2188,63.2763,63.2092,63.2475,3283.0
2023-05-24 12:05:00,66.03,66.03,65.95,65.96,3217.0,63.2379,63.2379,63.1613,63.1709,3217.0
2023-05-24 12:10:00,65.97,65.97,65.87,65.94,3366.0,63.1805,63.1805,63.0847,63.1518,3366.0
2023-05-24 12:15:00,65.92,65.94,65.85,65.89,3729.0,63.1326,63.1518,63.0656,63.1039,3729.0
2023-05-24 12:20:00,65.9,65.91,65.85,65.85,3713.0,63.1134,63.123,63.0656,63.0656,3713.0
2023-05-24 12:25:00,65.87,65.94,65.86,65.93,3478.0,63.0847,63.1518,63.0751,63.1422,3478.0
2023-05-24 12:30:00,65.92,66.0,65.91,66.0,2700.0,63.1326,63.2092,63.123,63.2092,2700.0
2023-05-24 12:35:00,66.0,66.02,65.97,66.02,2615.0,63.2092,63.2284,63.1805,63.2284,2615.0
2023-05-24 12:40:00,66.05,66.06,66.0,66.0,2700.0,63.2571,63.2667,63.2092,63.2092,2700.0
2023-05-24 12:45:00,66.01,66.07,65.99,66.0,3630.0,63.2188,63.2763,63.1996,63.2092,3630.0
2023-05-24 12:50:00,66.02,66.07,66.02,66.06,2229.0,63.2284,63.2763,63.2284,63.2667,2229.0
2023-05-24 12:55:00,66.06,66.06,66.0,66.02,2300.0,63.2667,63.2667,63.2092,63.2284,2300.0
2023-05-24 13:00:00,66.03,66.03,65.94,65.94,3729.0,63.2379,63.2379,63.1518,63.1518,3729.0
2023-05-24 13:05:00,65.91,65.91,65.76,65.79,11914.0,63.123,63.123,62.9794,63.0081,11914.0
2023-05-24 13:10:00,65.8,65.81,65.75,65.78,16806.0,63.0177,63.0272,62.9698,62.9985,16806.0
2023-05-24 13:15:00,65.79,65.87,65.78,65.87,8428.0,63.0081,63.0847,62.9985,63.0847,8428.0
2023-05-24 13:20:00,65.88,65.95,65.86,65.87,5778.0,63.0943,63.1613,63.0751,63.0847,5778.0
2023-05-24 13:25:00,65.84,65.86,65.8,65.86,2766.0,63.056,63.0751,63.0177,63.0751,2766.0
2023-05-24 13:30:00,65.87,65.91,65.87,65.9,2823.0,63.0847,63.123,63.0847,63.1134,2823.0
2023-05-24 13:35:00,65.91,65.96,65.9,65.94,7648.0,63.123,63.1709,63.1134,63.1518,7648.0
2023-05-24 13:40:00,65.96,65.99,65.96,65.98,4237.0,63.1709,63.1996,63.1709,63.1901,4237.0
2023-05-24 13:45:00,65.98,66.02,65.87,65.87,7497.0,63.1901,63.2284,63.0847,63.0847,7497.0
2023-05-24 13:50:00,65.89,65.98,65.87,65.95,4537.0,63.1039,63.1901,63.0847,63.1613,4537.0
2023-05-24 13:55:00,65.95,65.97,65.94,65.97,2514.0,63.1613,63.1805,63.1518,63.1805,2514.0
2023-05-24 14:00:00,65.99,66.03,65.87,65.88,5067.0,63.1996,63.2379,63.0847,63.0943,5067.0
2023-05-24 14:05:00,65.89,65.96,65.89,65.91,2646.0,63.1039,63.1709,63.1039,63.123,2646.0
2023-05-24 14:10:00,65.91,65.91,65.81,65.89,6266.0,63.123,63.123,63.0272,63.1039,6266.0
2023-05-24 14:15:00,65.89,65.92,65.83,65.85,5411.0,63.1039,63.1326,63.0464,63.0656,5411.0
2023-05-24 14:20:00,65.86,65.86,65.81,65.83,2524.0,63.0751,63.0751,63.0272,63.0464,2524.0
2023-05-24 14:25:00,65.84,65.85,65.78,65.84,7300.0,63.056,63.0656,62.9985,63.056,7300.0
2023-05-24 14:30:00,65.82,65.84,65.79,65.83,5727.0,63.0368,63.056,63.0081,63.0464,5727.0
2023-05-24 14:35:00,65.84,65.94,65.84,65.94,6352.0,63.056,63.1518,63.056,63.1518,6352.0
2023-05-24 14:40:00,65.95,66.0,65.92,65.92,3676.0,63.1613,63.2092,63.1326,63.1326,3676.0
2023-05-24 14:45:00,65.93,65.97,65.91,65.92,3804.0,63.1422,63.1805,63.123,63.1326,3804.0
2023-05-24 14:50:00,65.92,65.96,65.87,65.88,8186.0,63.1326,63.1709,63.0847,63.0943,8186.0
2023-05-24 14:55:00,65.86,65.88,65.85,65.86,4841.0,63.0751,63.0943,63.0656,63.0751,4841.0
2023-05-24 15:00:00,65.86,65.86,65.76,65.76,6280.0,63.0751,63.0751,62.9794,62.9794,6280.0
2023-05-24 15:05:00,65.77,65.87,65.76,65.86,6101.0,62.9889,63.0847,62.9794,63.0751,6101.0
2023-05-24 15:10:00,65.84,65.93,65.83,65.93,4851.0,63.056,63.1422,63.0464,63.1422,4851.0
2023-05-24 15:15:00,65.92,66.13,65.92,66.11,11958.0,63.1326,63.3337,63.1326,63.3146,11958.0
2023-05-24 15:20:00,66.12,66.23,66.06,66.15,9289.0,63.3241,63.4295,63.2667,63.3529,9289.0
2023-05-24 15:25:00,66.16,66.23,66.16,66.21,12896.0,63.3624,63.4295,63.3624,63.4103,12896.0
2023-05-24 15:30:00,66.22,66.39,66.22,66.34,14391.0,63.4199,63.5827,63.4199,63.5348,14391.0
2023-05-24 15:35:00,66.33,66.33,66.27,66.31,19189.0,63.5253,63.5253,63.4678,63.5061,19189.0
2023-05-24 15:40:00,66.32,66.35,66.23,66.23,8200.0,63.5157,63.5444,63.4295,63.4295,8200.0
2023-05-24 15:45:00,66.22,66.32,66.17,66.29,20260.0,63.4199,63.5157,63.372,63.487,20260.0
2023-05-24 15:50:00,66.27,66.29,66.14,66.26,44711.0,63.4678,63.487,63.3433,63.4582,44711.0
2023-05-24 15:55:00,66.24,66.31,66.19,66.26,63489.0,63.4391,63.5061,63.3912,63.4582,63489.0
2023-05-25 09:30:00,66.66,67.25,66.6,67.25,24357.0,63.8413,64.4064,63.7838,64.4064,24357.0
2023-05-25 09:35:00,67.2,67.47,67.13,67.45,10757.0,64.3585,64.6171,64.2914,64.5979,10757.0
2023-05-25 09:40:00,67.44,67.63,67.36,67.44,10118.0,64.5883,64.7703,64.5117,64.5883,10118.0
2023-05-25 09:45:00,67.49,67.62,67.36,67.36,9234.0,64.6362,64.7607,64.5117,64.5117,9234.0
2023-05-25 09:50:00,67.36,67.53,67.32,67.51,67580.0,64.5117,64.6745,64.4734,64.6554,67580.0
2023-05-25 09:55:00,67.46,67.77,67.45,67.63,13361.0,64.6075,64.9044,64.5979,64.7703,13361.0
2023-05-25 10:00:00,67.67,67.85,67.62,67.84,39484.0,64.8086,64.981,64.7607,64.9714,39484.0
2023-05-25 10:05:00,67.86,67.9,67.41,67.49,25464.0,64.9906,65.0289,64.5596,64.6362,25464.0
2023-05-25 10:10:00,67.47,67.6,67.32,67.59,7554.0,64.6171,64.7416,64.4734,64.732,7554.0
2023-05-25 10:15:00,67.59,67.76,67.52,67.59,12188.0,64.732,64.8948,64.6649,64.732,12188.0
2023-05-25 10:20:00,67.58,67.58,67.47,67.48,16626.0,64.7224,64.7224,64.6171,64.6266,16626.0
2023-05-25 10:25:00,67.49,67.56,67.41,67.5,9584.0,64.6362,64.7033,64.5596,64.6458,9584.0
2023-05-25 10:30:00,67.5,67.53,67.39,67.49,7765.0,64.6458,64.6745,64.5404,64.6362,7765.0
2023-05-25 10:35:00,67.48,67.61,67.46,67.56,12970.0,64.6266,64.7511,64.6075,64.7033,12970.0
2023-05-25 10:40:00,67.57,67.61,67.53,67.58,7140.0,64.7128,64.7511,64.6745,64.7224,7140.0
2023-05-25 10:45:00,67.6,67.65,67.47,67.53,9826.0,64.7416,64.7894,64.6171,64.6745,9826.0
2023-05-25 10:50:00,67.55,67.57,67.48,67.53,6771.0,64.6937,64.7128,64.6266,64.6745,6771.0
2023-05-25 10:55:00,67.53,67.6,67.48,67.56,6391.0,64.6745,64.7416,64.6266,64.7033,6391.0
2023-05-25 11:00:00,67.58,67.61,67.53,67.57,14287.0,64.7224,64.7511,64.6745,64.7128,14287.0
2023-05-25 11:05:00,67.58,67.64,67.55,67.62,8628.0,64.7224,64.7799,64.6937,64.7607,8628.0
2023-05-25 11:10:00,67.62,67.64,67.56,67.59,7898.0,64.7607,64.7799,64.7033,64.732,7898.0
2023-05-25 11:15:00,67.57,67.59,67.39,67.39,21499.0,64.7128,64.732,64.5404,64.5404,21499.0
2023-05-25 11:20:00,67.39,67.45,67.34,67.38,10900.0,64.5404,64.5979,64.4926,64.5309,10900.0
2023-05-25 11:25:00,67.38,67.47,67.34,67.45,7009.0,64.5309,64.6171,64.4926,64.5979,7009.0
2023-05-25 11:30:00,67.47,67.49,67.4,67.48,5982.0,64.6171,64.6362,64.55,64.6266,5982.0
2023-05-25 11:35:00,67.48,67.52,67.47,67.49,6709.0,64.6266,64.6649,64.6171,64.6362,6709.0
2023-05-25 11:40:00,67.46,67.49,67.39,67.45,6318.0,64.6075,64.6362,64.5404,64.5979,6318.0
2023-05-25 11:45:00,67.47,67.53,67.46,67.53,8082.0,64.6171,64.6745,64.6075,64.6745,8082.0
2023-05-25 11:50:00,67.52,67.65,67.5,67.61,11502.0,64.6649,64.7894,64.6458,64.7511,11502.0
2023-05-25 11:55:00,67.61,67.72,67.6,67.72,7867.0,64.7511,64.8565,64.7416,64.8565,7867.0
2023-05-25 12:00:00,67.73,67.76,67.7,67.74,9544.0,64.8661,64.8948,64.8373,64.8756,9544.0
2023-05-25 12:05:00,67.75,67.75,67.67,67.7,8562.0,64.8852,64.8852,64.8086,64.8373,8562.0
2023-05-25 12:10:00,67.73,67.92,67.73,67.9,9750.0,64.8661,65.048,64.8661,65.0289,9750.0
2023-05-25 12:15:00,67.91,67.98,67.91,67.94,7286.0,65.0385,65.1055,65.0385,65.0672,7286.0
2023-05-25 12:20:00,67.95,68.02,67.93,67.96,25691.0,65.0768,65.1438,65.0576,65.0863,25691.0
2023-05-25 12:25:00,67.95,67.98,67.89,67.95,8608.0,65.0768,65.1055,65.0193,65.0768,8608.0
2023-05-25 12:30:00,67.96,68.0,67.85,67.85,13110.0,65.0863,65.1246,64.981,64.981,13110.0
2023-05-25 12:35:00,67.85,67.93,67.84,67.91,7005.0,64.981,65.0576,64.9714,65.0385,7005.0
2023-05-25 12:40:00,67.93,68.04,67.93,68.0,5330.0,65.0576,65.163,65.0576,65.1246,5330.0
2023-05-25 12:45:00,68.01,68.02,67.94,67.94,3830.0,65.1342,65.1438,65.0672,65.0672,3830.0
2023-05-25 12:50:00,67.94,67.97,67.92,67.93,5287.0,65.0672,65.0959,65.048,65.0576,5287.0
2023-05-25 12:55:00,67.95,67.99,67.89,67.9,7079.0,65.0768,65.1151,65.0193,65.0289,7079.0
2023-05-25 13:00:00,67.92,67.96,67.85,67.86,4685.0,65.048,65.0863,64.981,64.9906,4685.0
2023-05-25 13:05:00,67.87,67.95,67.85,67.92,4401.0,65.0001,65.0768,64.981,65.048,4401.0
2023-05-25 13:10:00,67.91,67.91,67.84,67.9,7047.0,65.0385,65.0385,64.9714,65.0289,7047.0
2023-05-25 13:15:00,67.88,68.05,67.88,68.05,7683.0,65.0097,65.1725,65.0097,65.1725,7683.0
2023-05-25 13:20:00,68.07,68.11,68.05,68.1,9704.0,65.1917,65.23,65.1725,65.2204,9704.0
2023-05-25 13:25:00,68.11,68.24,68.11,68.22,7681.0,65.23,65.3545,65.23,65.3353,7681.0
2023-05-25 13:30:00,68.23,68.32,68.23,68.3,21383.0,65.3449,65.4311,65.3449,65.412,21383.0
2023-05-25 13:35:00,68.28,68.36,68.24,68.34,7549.0,65.3928,65.4694,65.3545,65.4503,7549.0
2023-05-25 13:40:00,68.36,68.38,68.29,68.37,9644.0,65.4694,65.4886,65.4024,65.479,9644.0
2023-05-25 13:45:00,68.37,68.39,68.32,68.38,4531.0,65.479,65.4982,65.4311,65.4886,4531.0
2023-05-25 13:50:00,68.39,68.42,68.36,68.37,7943.0,65.4982,65.5269,65.4694,65.479,7943.0
2023-05-25 13:55:00,68.36,68.4,68.32,68.4,7942.0,65.4694,65.5077,65.4311,65.5077,7942.0
2023-05-25 14:00:00,68.4,68.64,68.4,68.59,15144.0,65.5077,65.7376,65.5077,65.6897,15144.0
2023-05-25 14:05:00,68.57,68.58,68.46,68.48,5080.0,65.6705,65.6801,65.5652,65.5843,5080.0
2023-05-25 14:10:00,68.49,68.51,68.48,68.51,4780.0,65.5939,65.6131,65.5843,65.6131,4780.0
2023-05-25 14:15:00,68.49,68.63,68.49,68.63,8076.0,65.5939,65.728,65.5939,65.728,8076.0
2023-05-25 14:20:00,68.62,68.62,68.55,68.58,5907.0,65.7184,65.7184,65.6514,65.6801,5907.0
2023-05-25 14:25:00,68.58,68.66,68.51,68.57,7487.0,65.6801,65.7567,65.6131,65.6705,7487.0
2023-05-25 14:30:00,68.6,68.6,68.43,68.52,9067.0,65.6993,65.6993,65.5365,65.6227,9067.0
2023-05-25 14:35:00,68.5,68.5,68.45,68.46,5829.0,65.6035,65.6035,65.5556,65.5652,5829.0
2023-05-25 14:40:00,68.45,68.48,68.42,68.48,11694.0,65.5556,65.5843,65.5269,65.5843,11694.0
2023-05-25 14:45:00,68.48,68.5,68.38,68.43,12448.0,65.5843,65.6035,65.4886,65.5365,12448.0
2023-05-25 14:50:00,68.43,68.53,68.43,68.49,6871.0,65.5365,65.6322,65.5365,65.5939,6871.0
2023-05-25 14:55:00,68.49,68.5,68.44,68.48,7075.0,65.5939,65.6035,65.546,65.5843,7075.0
2023-05-25 15:00:00,68.49,68.56,68.47,68.56,12321.0,65.5939,65.661,65.5748,65.661,12321.0
2023-05-25 15:05:00,68.57,68.63,68.57,68.61,11272.0,65.6705,65.728,65.6705,65.7089,11272.0
2023-05-25 15:10:00,68.62,68.71,68.61,68.65,16016.0,65.7184,65.8046,65.7089,65.7472,16016.0
2023-05-25 15:15:00,68.66,68.66,68.6,68.65,12012.0,65.7567,65.7567,65.6993,65.7472,12012.0
2023-05-25 15:20:00,68.66,68.73,68.65,68.7,16468.0,65.7567,65.8238,65.7472,65.795,16468.0
2023-05-25 15:25:00,68.69,68.75,68.66,68.73,22222.0,65.7855,65.8429,65.7567,65.8238,22222.0
2023-05-25 15:30:00,68.71,68.79,68.67,68.75,24707.0,65.8046,65.8812,65.7663,65.8429,24707.0
2023-05-25 15:35:00,68.77,68.77,68.65,68.66,18299.0,65.8621,65.8621,65.7472,65.7567,18299.0
2023-05-25 15:40:00,68.67,68.76,68.63,68.72,22030.0,65.7663,65.8525,65.728,65.8142,22030.0
2023-05-25 15:45:00,68.71,68.73,68.65,68.69,23321.0,65.8046,65.8238,65.7472,65.7855,23321.0
2023-05-25 15:50:00,68.68,68.82,68.53,68.78,104677.0,65.7759,65.91,65.6322,65.8717,104677.0
2023-05-25 15:55:00,68.77,68.8,68.69,68.74,137889.0,65.8621,65.8908,65.7855,65.8334,137889.0
2023-05-26 09:30:00,68.9,69.36,68.77,69.08,50025.0,65.9866,66.4271,65.8621,66.159,50025.0
2023-05-26 09:35:00,69.02,69.43,69.02,69.14,13503.0,66.1015,66.4942,66.1015,66.2164,13503.0
2023-05-26 09:40:00,69.22,69.6,69.22,69.56,8579.0,66.2931,66.657,66.2931,66.6187,8579.0
2023-05-26 09:45:00,69.58,69.69,69.54,69.56,17430.0,66.6378,66.7432,66.5995,66.6187,17430.0
2023-05-26 09:50:00,69.6,69.65,69.44,69.65,8252.0,66.657,66.7049,66.5038,66.7049,8252.0
2023-05-26 09:55:00,69.68,69.68,69.46,69.46,5096.0,66.7336,66.7336,66.5229,66.5229,5096.0
2023-05-26 10:00:00,69.45,69.56,69.32,69.36,9002.0,66.5133,66.6187,66.3888,66.4271,9002.0
2023-05-26 10:05:00,69.33,69.37,69.22,69.3,7421.0,66.3984,66.4367,66.2931,66.3697,7421.0
2023-05-26 10:10:00,69.31,69.4,69.24,69.4,11564.0,66.3793,66.4654,66.3122,66.4654,11564.0
2023-05-26 10:15:00,69.45,69.5,69.39,69.48,10342.0,66.5133,66.5612,66.4559,66.5421,10342.0
2023-05-26 10:20:00,69.48,69.57,69.48,69.55,9466.0,66.5421,66.6283,66.5421,66.6091,9466.0
2023-05-26 10:25:00,69.56,69.66,69.56,69.62,11493.0,66.6187,66.7145,66.6187,66.6761,11493.0
2023-05-26 10:30:00,69.64,69.65,69.59,69.61,6900.0,66.6953,66.7049,66.6474,66.6666,6900.0
2023-05-26 10:35:00,69.62,69.83,69.62,69.81,11425.0,66.6761,66.8773,66.6761,66.8581,11425.0
2023-05-26 10:40:00,69.8,69.88,69.7,69.75,7300.0,66.8485,66.9252,66.7528,66.8006,7300.0
2023-05-26 10:45:00,69.76,69.91,69.75,69.84,5555.0,66.8102,66.9539,66.8006,66.8868,5555.0
2023-05-26 10:50:00,69.85,69.86,69.72,69.83,14257.0,66.8964,66.906,66.7719,66.8773,14257.0
2023-05-26 10:55:00,69.81,69.83,69.66,69.67,13544.0,66.8581,66.8773,66.7145,66.724,13544.0
2023-05-26 11:00:00,69.68,69.83,69.62,69.65,16902.0,66.7336,66.8773,66.6761,66.7049,16902.0
2023-05-26 11:05:00,69.66,69.72,69.65,69.65,6800.0,66.7145,66.7719,66.7049,66.7049,6800.0
2023-05-26 11:10:00,69.63,69.65,69.59,69.64,6282.0,66.6857,66.7049,66.6474,66.6953,6282.0
2023-05-26 11:15:00,69.64,69.68,69.62,69.67,8110.0,66.6953,66.7336,66.6761,66.724,8110.0
2023-05-26 11:20:00,69.67,69.75,69.64,69.7,8124.0,66.724,66.8006,66.6953,66.7528,8124.0
2023-05-26 11:25:00,69.72,69.83,69.68,69.75,8487.0,66.7719,66.8773,66.7336,66.8006,8487.0
2023-05-26 11:30:00,69.73,69.83,69.73,69.79,6088.0,66.7815,66.8773,66.7815,66.839,6088.0
2023-05-26 11:35:00,69.78,69.86,69.74,69.84,9257.0,66.8294,66.906,66.7911,66.8868,9257.0
2023-05-26 11:40:00,69.85,69.99,69.85,69.9,16741.0,66.8964,67.0305,66.8964,66.9443,16741.0
2023-05-26 11:45:00,69.92,69.93,69.86,69.88,5405.0,66.9635,66.973,66.906,66.9252,5405.0
2023-05-26 11:50:00,69.91,69.97,69.85,69.9,7300.0,66.9539,67.0113,66.8964,66.9443,7300.0
2023-05-26 11:55:00,69.9,69.92,69.86,69.89,9596.0,66.9443,66.9635,66.906,66.9347,9596.0
2023-05-26 12:00:00,69.89,69.95,69.87,69.92,7324.0,66.9347,66.9922,66.9156,66.9635,7324.0
2023-05-26 12:05:00,69.93,70.04,69.91,69.92,37954.0,66.973,67.0784,66.9539,66.9635,37954.0
2023-05-26 12:10:00,69.92,69.97,69.87,69.92,8577.0,66.9635,67.0113,66.9156,66.9635,8577.0
2023-05-26 12:15:00,69.93,69.97,69.9,69.94,8198.0,66.973,67.0113,66.9443,66.9826,8198.0
2023-05-26 12:20:00,69.93,69.99,69.93,69.99,4805.0,66.973,67.0305,66.973,67.0305,4805.0
2023-05-26 12:25:00,69.99,70.06,69.95,70.03,8614.0,67.0305,67.0975,66.9922,67.0688,8614.0
2023-05-26 12:30:00,70.03,70.05,69.97,70.0,5802.0,67.0688,67.088,67.0113,67.0401,5802.0
2023-05-26 12:35:00,70.0,70.02,69.98,69.98,5454.0,67.0401,67.0592,67.0209,67.0209,5454.0
2023-05-26 12:40:00,69.97,69.97,69.88,69.89,5640.0,67.0113,67.0113,66.9252,66.9347,5640.0
2023-05-26 12:45:00,69.9,69.9,69.78,69.78,5924.0,66.9443,66.9443,66.8294,66.8294,5924.0
2023-05-26 12:50:00,69.79,69.85,69.79,69.84,7576.0,66.839,66.8964,66.839,66.8868,7576.0
2023-05-26 12:55:00,69.81,69.85,69.72,69.78,8419.0,66.8581,66.8964,66.7719,66.8294,8419.0
2023-05-26 13:00:00,69.77,69.86,69.76,69.82,7605.0,66.8198,66.906,66.8102,66.8677,7605.0
2023-05-26 13:05:00,69.83,69.96,69.83,69.94,3958.0,66.8773,67.0018,66.8773,66.9826,3958.0
2023-05-26 13:10:00,69.94,69.98,69.94,69.96,7294.0,66.9826,67.0209,66.9826,67.0018,7294.0
2023-05-26 13:15:00,69.95,69.97,69.85,69.89,6972.0,66.9922,67.0113,66.8964,66.9347,6972.0
2023-05-26 13:20:00,69.9,69.96,69.9,69.93,6341.0,66.9443,67.0018,66.9443,66.973,6341.0
2023-05-26 13:25:00,69.92,69.93,69.82,69.91,8751.0,66.9635,66.973,66.8677,66.9539,8751.0
2023-05-26 13:30:00,69.92,69.96,69.9,69.94,3500.0,66.9635,67.0018,66.9443,66.9826,3500.0
2023-05-26 13:35:00,69.94,69.94,69.83,69.9,7427.0,66.9826,66.9826,66.8773,66.9443,7427.0
2023-05-26 13:40:00,69.91,69.92,69.77,69.79,7094.0,66.9539,66.9635,66.8198,66.839,7094.0
2023-05-26 13:45:00,69.78,69.79,69.7,69.74,9077.0,66.8294,66.839,66.7528,66.7911,9077.0
2023-05-26 13:50:00,69.75,69.76,69.72,69.75,5133.0,66.8006,66.8102,66.7719,66.8006,5133.0
2023-05-26 13:55:00,69.75,69.76,69.69,69.7,5686.0,66.8006,66.8102,66.7432,66.7528,5686.0
2023-05-26 14:00:00,69.72,69.76,69.69,69.7,10396.0,66.7719,66.8102,66.7432,66.7528,10396.0
2023-05-26 14:05:00,69.69,69.71,69.66,69.67,9521.0,66.7432,66.7623,66.7145,66.724,9521.0
2023-05-26 14:10:00,69.68,69.92,69.68,69.91,17769.0,66.7336,66.9635,66.7336,66.9539,17769.0
2023-05-26 14:15:00,69.92,69.97,69.91,69.94,9325.0,66.9635,67.0113,66.9539,66.9826,9325.0
2023-05-26 14:20:00,69.95,69.99,69.91,69.95,6423.0,66.9922,67.0305,66.9539,66.9922,6423.0
2023-05-26 14:25:00,69.94,70.02,69.94,69.99,14324.0,66.9826,67.0592,66.9826,67.0305,14324.0
2023-05-26 14:30:00,70.0,70.03,69.98,70.01,9971.0,67.0401,67.0688,67.0209,67.0497,9971.0
2023-05-26 14:35:00,70.02,70.05,69.99,70.04,14493.0,67.0592,67.088,67.0305,67.0784,14493.0
2023-05-26 14:40:00,70.08,70.18,70.08,70.17,7081.0,67.1167,67.2125,67.1167,67.2029,7081.0
2023-05-26 14:45:00,70.18,70.23,70.17,70.2,6691.0,67.2125,67.2604,67.2029,67.2316,6691.0
2023-05-26 14:50:00,70.21,70.24,70.19,70.22,6516.0,67.2412,67.2699,67.222,67.2508,6516.0
2023-05-26 14:55:00,70.22,70.23,70.06,70.06,10991.0,67.2508,67.2604,67.0975,67.0975,10991.0
2023-05-26 15:00:00,70.05,70.17,70.03,70.15,14186.0,67.088,67.2029,67.0688,67.1837,14186.0
2023-05-26 15:05:00,70.16,70.21,70.12,70.2,10815.0,67.1933,67.2412,67.155,67.2316,10815.0
2023-05-26 15:10:00,70.2,70.23,70.16,70.2,12620.0,67.2316,67.2604,67.1933,67.2316,12620.0
2023-05-26 15:15:00,70.2,70.22,70.15,70.15,10082.0,67.2316,67.2508,67.1837,67.1837,10082.0
2023-05-26 15:20:00,70.14,70.21,70.12,70.16,10635.0,67.1742,67.2412,67.155,67.1933,10635.0
2023-05-26 15:25:00,70.16,70.21,70.13,70.14,15753.0,67.1933,67.2412,67.1646,67.1742,15753.0
2023-05-26 15:30:00,70.15,70.2,70.07,70.08,16652.0,67.1837,67.2316,67.1071,67.1167,16652.0
2023-05-26 15:35:00,70.09,70.11,69.98,70.0,18328.0,67.1263,67.1454,67.0209,67.0401,18328.0
2023-05-26 15:40:00,69.99,70.07,69.97,70.05,18532.0,67.0305,67.1071,67.0113,67.088,18532.0
2023-05-26 15:45:00,70.05,70.09,70.02,70.08,20322.0,67.088,67.1263,67.0592,67.1167,20322.0
2023-05-26 15:50:00,70.07,70.08,69.84,69.89,51851.0,67.1071,67.1167,66.8868,66.9347,51851.0
2023-05-26 15:55:00,69.89,69.94,69.81,69.82,96245.0,66.9347,66.9826,66.8581,66.8677,96245.0
2023-05-30 09:30:00,70.29,70.6,70.22,70.6,32654.0,67.3178,67.6147,67.2508,67.6147,32654.0
2023-05-30 09:35:00,70.62,70.62,70.26,70.46,9432.0,67.6339,67.6339,67.2891,67.4806,9432.0
2023-05-30 09:40:00,70.49,70.54,70.1,70.11,25287.0,67.5094,67.5572,67.1358,67.1454,25287.0
2023-05-30 09:45:00,70.12,70.43,70.11,70.4,8339.0,67.155,67.4519,67.1454,67.4232,8339.0
2023-05-30 09:50:00,70.41,70.55,70.19,70.27,56831.0,67.4327,67.5668,67.222,67.2987,56831.0
2023-05-30 09:55:00,70.29,70.4,70.23,70.27,20728.0,67.3178,67.4232,67.2604,67.2987,20728.0
2023-05-30 10:00:00,70.27,70.32,69.91,69.98,22981.0,67.2987,67.3465,66.9539,67.0209,22981.0
2023-05-30 10:05:00,69.99,70.17,69.9,69.94,10864.0,67.0305,67.2029,66.9443,66.9826,10864.0
2023-05-30 10:10:00,69.96,70.13,69.93,70.0,19540.0,67.0018,67.1646,66.973,67.0401,19540.0
2023-05-30 10:15:00,70.02,70.05,69.83,69.87,15020.0,67.0592,67.088,66.8773,66.9156,15020.0
2023-05-30 10:20:00,69.9,69.98,69.76,69.77,10996.0,66.9443,67.0209,66.8102,66.8198,10996.0
2023-05-30 10:25:00,69.77,69.81,69.48,69.55,15379.0,66.8198,66.8581,66.5421,66.6091,15379.0
2023-05-30 10:30:00,69.54,69.77,69.5,69.77,17649.0,66.5995,66.8198,66.5612,66.8198,17649.0
2023-05-30 10:35:00,69.8,69.94,69.69,69.89,14209.0,66.8485,66.9826,66.7432,66.9347,14209.0
2023-05-30 10:40:00,69.9,70.08,69.9,70.01,14348.0,66.9443,67.1167,66.9443,67.0497,14348.0
2023-05-30 10:45:00,70.02,70.06,69.97,70.0,17985.0,67.0592,67.0975,67.0113,67.0401,17985.0
2023-05-30 10:50:00,70.0,70.15,70.0,70.07,19219.0,67.0401,67.1837,67.0401,67.1071,19219.0
2023-05-30 10:55:00,70.08,70.17,70.07,70.1,13399.0,67.1167,67.2029,67.1071,67.1358,13399.0
2023-05-30 11:00:00,70.13,70.39,70.13,70.39,11498.0,67.1646,67.4136,67.1646,67.4136,11498.0
2023-05-30 11:05:00,70.4,70.4,70.11,70.22,13095.0,67.4232,67.4232,67.1454,67.2508,13095.0
2023-05-30 11:10:00,70.2,70.37,70.17,70.32,13414.0,67.2316,67.3944,67.2029,67.3465,13414.0
2023-05-30 11:15:00,70.31,70.32,69.97,69.97,16912.0,67.337,67.3465,67.0113,67.0113,16912.0
2023-05-30 11:20:00,69.97,70.01,69.81,69.86,13687.0,67.0113,67.0497,66.8581,66.906,13687.0
2023-05-30 11:25:00,69.87,70.12,69.81,70.12,9873.0,66.9156,67.155,66.8581,67.155,9873.0
2023-05-30 11:30:00,70.11,70.16,70.06,70.16,7281.0,67.1454,67.1933,67.0975,67.1933,7281.0
2023-05-30 11:35:00,70.18,70.28,70.18,70.28,7066.0,67.2125,67.3082,67.2125,67.3082,7066.0
2023-05-30 11:40:00,70.28,70.29,70.16,70.17,6029.0,67.3082,67.3178,67.1933,67.2029,6029.0
2023-05-30 11:45:00,70.15,70.2,70.11,70.18,10800.0,67.1837,67.2316,67.1454,67.2125,10800.0
2023-05-30 11:50:00,70.19,70.24,70.14,70.21,6308.0,67.222,67.2699,67.1742,67.2412,6308.0
2023-05-30 11:55:00,70.2,70.31,70.2,70.31,7837.0,67.2316,67.337,67.2316,67.337,7837.0
2023-05-30 12:00:00,70.28,70.39,70.28,70.34,7948.0,67.3082,67.4136,67.3082,67.3657,7948.0
2023-05-30 12:05:00,70.32,70.35,70.23,70.28,7009.0,67.3465,67.3753,67.2604,67.3082,7009.0
2023-05-30 12:10:00,70.28,70.32,70.23,70.31,6787.0,67.3082,67.3465,67.2604,67.337,6787.0
2023-05-30 12:15:00,70.29,70.37,70.28,70.37,7031.0,67.3178,67.3944,67.3082,67.3944,7031.0
2023-05-30 12:20:00,70.36,70.36,70.31,70.31,10324.0,67.3849,67.3849,67.337,67.337,10324.0
2023-05-30 12:25:00,70.32,70.37,70.25,70.27,10082.0,67.3465,67.3944,67.2795,67.2987,10082.0
2023-05-30 12:30:00,70.25,70.28,70.2,70.26,5094.0,67.2795,67.3082,67.2316,67.2891,5094.0
2023-05-30 12:35:00,70.27,70.32,70.18,70.21,11045.0,67.2987,67.3465,67.2125,67.2412,11045.0
2023-05-30 12:40:00,70.23,70.27,70.14,70.27,5799.0,67.2604,67.2987,67.1742,67.2987,5799.0
2023-05-30 12:45:00,70.25,70.39,70.25,70.39,3954.0,67.2795,67.4136,67.2795,67.4136,3954.0
2023-05-30 12:50:00,70.4,70.51,70.37,70.47,9245.0,67.4232,67.5285,67.3944,67.4902,9245.0
2023-05-30 12:55:00,70.44,70.44,70.38,70.38,7511.0,67.4615,67.4615,67.404,67.404,7511.0
2023-05-30 13:00:00,70.38,70.38,70.26,70.33,6920.0,67.404,67.404,67.2891,67.3561,6920.0
2023-05-30 13:05:00,70.33,70.34,70.16,70.17,8170.0,67.3561,67.3657,67.1933,67.2029,8170.0
2023-05-30 13:10:00,70.17,70.2,70.13,70.14,6600.0,67.2029,67.2316,67.1646,67.1742,6600.0
2023-05-30 13:15:00,70.14,70.23,70.11,70.21,12181.0,67.1742,67.2604,67.1454,67.2412,12181.0
2023-05-30 13:20:00,70.22,70.25,70.15,70.2,8636.0,67.2508,67.2795,67.1837,67.2316,8636.0
2023-05-30 13:25:00,70.22,70.23,70.14,70.17,6827.0,67.2508,67.2604,67.1742,67.2029,6827.0
2023-05-30 13:30:00,70.17,70.26,70.11,70.23,9778.0,67.2029,67.2891,67.1454,67.2604,9778.0
2023-05-30 13:35:00,70.23,70.24,70.17,70.17,6118.0,67.2604,67.2699,67.2029,67.2029,6118.0
2023-05-30 13:40:00,70.2,70.23,70.13,70.18,10960.0,67.2316,67.2604,67.1646,67.2125,10960.0
2023-05-30 13:45:00,70.13,70.16,70.07,70.09,8292.0,67.1646,67.1933,67.1071,67.1263,8292.0
2023-05-30 13:50:00,70.08,70.1,69.95,69.95,11054.0,67.1167,67.1358,66.9922,66.9922,11054.0
2023-05-30 13:55:00,69.97,69.98,69.87,69.93,8950.0,67.0113,67.0209,66.9156,66.973,8950.0
2023-05-30 14:00:00,69.94,69.96,69.81,69.81,10215.0,66.9826,67.0018,66.8581,66.8581,10215.0
2023-05-30 14:05:00,69.81,69.85,69.74,69.81,17894.0,66.8581,66.8964,66.7911,66.8581,17894.0
2023-05-30 14:10:00,69.8,69.92,69.78,69.91,14673.0,66.8485,66.9635,66.8294,66.9539,14673.0
2023-05-30 14:15:00,69.92,70.03,69.85,70.0,8473.0,66.9635,67.0688,66.8964,67.0401,8473.0
2023-05-30 14:20:00,70.01,70.09,70.0,70.08,9735.0,67.0497,67.1263,67.0401,67.1167,9735.0
2023-05-30 14:25:00,70.08,70.13,70.08,70.12,8410.0,67.1167,67.1646,67.1167,67.155,8410.0
2023-05-30 14:30:00,70.12,70.14,70.0,70.01,12160.0,67.155,67.1742,67.0401,67.0497,12160.0
2023-05-30 14:35:00,69.99,70.06,69.99,70.03,18044.0,67.0305,67.0975,67.0305,67.0688,18044.0
2023-05-30 14:40:00,70.04,70.16,70.03,70.09,22912.0,67.0784,67.1933,67.0688,67.1263,22912.0
2023-05-30 14:45:00,70.1,70.1,69.93,69.96,19710.0,67.1358,67.1358,66.973,67.0018,19710.0
2023-05-30 14:50:00,69.95,69.96,69.8,69.83,28211.0,66.9922,67.0018,66.8485,66.8773,28211.0
2023-05-30 14:55:00,69.85,69.86,69.67,69.67,18595.0,66.8964,66.906,66.724,66.724,18595.0
2023-05-30 15:00:00,69.68,69.7,69.61,69.63,15381.0,66.7336,66.7528,66.6666,66.6857,15381.0
2023-05-30 15:05:00,69.63,69.64,69.52,69.6,41993.0,66.6857,66.6953,66.5804,66.657,41993.0
2023-05-30 15:10:00,69.57,69.64,69.5,69.52,28485.0,66.6283,66.6953,66.5612,66.5804,28485.0
2023-05-30 15:15:00,69.52,69.57,69.41,69.45,41419.0,66.5804,66.6283,66.475,66.5133,41419.0
2023-05-30 15:20:00,69.45,69.55,69.44,69.46,43612.0,66.5133,66.6091,66.5038,66.5229,43612.0
2023-05-30 15:25:00,69.46,69.65,69.45,69.51,29950.0,66.5229,66.7049,66.5133,66.5708,29950.0
2023-05-30 15:30:00,69.51,69.59,69.47,69.54,49734.0,66.5708,66.6474,66.5325,66.5995,49734.0
2023-05-30 15:35:00,69.53,69.55,69.37,69.48,41967.0,66.5899,66.6091,66.4367,66.5421,41967.0
2023-05-30 15:40:00,69.47,69.47,69.35,69.39,55181.0,66.5325,66.5325,66.4176,66.4559,55181.0
2023-05-30 15:45:00,69.38,69.47,69.33,69.39,55985.0,66.4463,66.5325,66.3984,66.4559,55985.0
2023-05-30 15:50:00,69.37,69.37,69.13,69.14,81838.0,66.4367,66.4367,66.2069,66.2164,81838.0
2023-05-30 15:55:00,69.14,69.19,69.07,69.1,322420.0,66.2164,66.2643,66.1494,66.1781,322420.0
2023-05-31 09:30:00,67.6,67.78,66.73,67.78,110278.0,64.7416,64.9139,63.9083,64.9139,110278.0
2023-05-31 09:35:00,67.73,68.1,67.41,68.0,44787.0,64.8661,65.2204,64.5596,65.1246,44787.0
2023-05-31 09:40:00,68.01,68.19,67.74,67.9,19292.0,65.1342,65.3066,64.8756,65.0289,19292.0
2023-05-31 09:45:00,67.87,68.05,67.77,68.05,28768.0,65.0001,65.1725,64.9044,65.1725,28768.0
2023-05-31 09:50:00,68.05,68.2,67.83,67.9,33695.0,65.1725,65.3162,64.9618,65.0289,33695.0
2023-05-31 09:55:00,67.87,67.95,67.78,67.81,29818.0,65.0001,65.0768,64.9139,64.9427,29818.0
2023-05-31 10:00:00,67.81,67.81,67.46,67.48,67920.0,64.9427,64.9427,64.6075,64.6266,67920.0
2023-05-31 10:05:00,67.46,67.57,67.33,67.33,34692.0,64.6075,64.7128,64.483,64.483,34692.0
2023-05-31 10:10:00,67.33,67.39,67.12,67.2,35002.0,64.483,64.5404,64.2819,64.3585,35002.0
2023-05-31 10:15:00,67.19,67.38,67.09,67.16,44800.0,64.3489,64.5309,64.2531,64.3202,44800.0
2023-05-31 10:20:00,67.15,67.19,66.99,67.06,49276.0,64.3106,64.3489,64.1574,64.2244,49276.0
2023-05-31 10:25:00,67.06,67.09,66.9,67.0,46484.0,64.2244,64.2531,64.0712,64.1669,46484.0
2023-05-31 10:30:00,66.99,67.0,66.8,66.86,53674.0,64.1574,64.1669,63.9754,64.0328,53674.0
2023-05-31 10:35:00,66.84,67.08,66.74,67.06,32049.0,64.0137,64.2435,63.9179,64.2244,32049.0
2023-05-31 10:40:00,67.06,67.45,67.02,67.44,32001.0,64.2244,64.5979,64.1861,64.5883,32001.0
2023-05-31 10:45:00,67.38,67.55,67.36,67.5,26639.0,64.5309,64.6937,64.5117,64.6458,26639.0
2023-05-31 10:50:00,67.53,67.77,67.44,67.47,16354.0,64.6745,64.9044,64.5883,64.6171,16354.0
2023-05-31 10:55:00,67.44,67.46,67.24,67.25,19627.0,64.5883,64.6075,64.3968,64.4064,19627.0
2023-05-31 11:00:00,67.26,67.47,67.24,67.47,23455.0,64.4159,64.6171,64.3968,64.6171,23455.0
2023-05-31 11:05:00,67.44,67.62,67.31,67.56,17120.0,64.5883,64.7607,64.4638,64.7033,17120.0
2023-05-31 11:10:00,67.58,67.58,67.4,67.4,16333.0,64.7224,64.7224,64.55,64.55,16333.0
2023-05-31 11:15:00,67.39,67.44,67.2,67.26,18388.0,64.5404,64.5883,64.3585,64.4159,18388.0
2023-05-31 11:20:00,67.26,67.52,67.26,67.47,13161.0,64.4159,64.6649,64.4159,64.6171,13161.0
2023-05-31 11:25:00,67.48,67.51,67.32,67.35,11386.0,64.6266,64.6554,64.4734,64.5021,11386.0
2023-05-31 11:30:00,67.35,67.39,67.24,67.29,11418.0,64.5021,64.5404,64.3968,64.4447,11418.0
2023-05-31 11:35:00,67.3,67.41,67.23,67.34,10216.0,64.4542,64.5596,64.3872,64.4926,10216.0
2023-05-31 11:40:00,67.31,67.44,67.28,67.39,14586.0,64.4638,64.5883,64.4351,64.5404,14586.0
2023-05-31 11:45:00,67.4,67.43,67.26,67.38,9289.0,64.55,64.5787,64.4159,64.5309,9289.0
2023-05-31 11:50:00,67.39,67.42,67.3,67.41,15721.0,64.5404,64.5692,64.4542,64.5596,15721.0
2023-05-31 11:55:00,67.42,67.43,67.25,67.26,23915.0,64.5692,64.5787,64.4064,64.4159,23915.0
2023-05-31 12:00:00,67.28,67.35,67.27,67.34,19896.0,64.4351,64.5021,64.4255,64.4926,19896.0
2023-05-31 12:05:00,67.36,67.36,67.17,67.17,11554.0,64.5117,64.5117,64.3297,64.3297,11554.0
2023-05-31 12:10:00,67.19,67.31,67.19,67.28,15061.0,64.3489,64.4638,64.3489,64.4351,15061.0
2023-05-31 12:15:00,67.28,67.34,67.22,67.33,20795.0,64.4351,64.4926,64.3776,64.483,20795.0
2023-05-31 12:20:00,67.31,67.45,67.31,67.37,16377.0,64.4638,64.5979,64.4638,64.5213,16377.0
2023-05-31 12:25:00,67.37,67.42,67.34,67.38,12243.0,64.5213,64.5692,64.4926,64.5309,12243.0
2023-05-31 12:30:00,67.38,67.41,67.34,67.38,11996.0,64.5309,64.5596,64.4926,64.5309,11996.0
2023-05-31 12:35:00,67.37,67.39,67.25,67.26,12933.0,64.5213,64.5404,64.4064,64.4159,12933.0
2023-05-31 12:40:00,67.26,67.29,67.15,67.19,11010.0,64.4159,64.4447,64.3106,64.3489,11010.0
2023-05-31 12:45:00,67.19,67.22,67.04,67.06,35127.0,64.3489,64.3776,64.2052,64.2244,35127.0
2023-05-31 12:50:00,67.06,67.12,66.95,67.04,23992.0,64.2244,64.2819,64.119,64.2052,23992.0
2023-05-31 12:55:00,67.06,67.08,66.99,67.05,17434.0,64.2244,64.2435,64.1574,64.2148,17434.0
2023-05-31 13:00:00,67.05,67.11,66.95,67.09,20797.0,64.2148,64.2723,64.119,64.2531,20797.0
2023-05-31 13:05:00,67.09,67.37,67.09,67.37,15113.0,64.2531,64.5213,64.2531,64.5213,15113.0
2023-05-31 13:10:00,67.39,67.55,67.36,67.44,15051.0,64.5404,64.6937,64.5117,64.5883,15051.0
2023-05-31 13:15:00,67.44,67.45,67.28,67.33,41184.0,64.5883,64.5979,64.4351,64.483,41184.0
2023-05-31 13:20:00,67.36,67.42,67.17,67.22,23896.0,64.5117,64.5692,64.3297,64.3776,23896.0
2023-05-31 13:25:00,67.22,67.3,67.21,67.26,26551.0,64.3776,64.4542,64.3681,64.4159,26551.0
2023-05-31 13:30:00,67.27,67.27,67.21,67.27,26887.0,64.4255,64.4255,64.3681,64.4255,26887.0
2023-05-31 13:35:00,67.27,67.28,67.13,67.22,34271.0,64.4255,64.4351,64.2914,64.3776,34271.0
2023-05-31 13:40:00,67.23,67.33,67.23,67.28,24114.0,64.3872,64.483,64.3872,64.4351,24114.0
2023-05-31 13:45:00,67.27,67.28,67.02,67.04,26135.0,64.4255,64.4351,64.1861,64.2052,26135.0
2023-05-31 13:50:00,67.03,67.22,67.03,67.13,31335.0,64.1957,64.3776,64.1957,64.2914,31335.0
2023-05-31 13:55:00,67.12,67.19,67.03,67.05,27941.0,64.2819,64.3489,64.1957,64.2148,27941.0
2023-05-31 14:00:00,67.04,67.06,66.91,66.96,65478.0,64.2052,64.2244,64.0807,64.1286,65478.0
2023-05-31 14:05:00,66.94,66.96,66.82,66.84,27273.0,64.1095,64.1286,63.9945,64.0137,27273.0
2023-05-31 14:10:00,66.85,66.9,66.74,66.82,40695.0,64.0233,64.0712,63.9179,63.9945,40695.0
2023-05-31 14:15:00,66.81,66.86,66.57,66.57,33578.0,63.985,64.0328,63.7551,63.7551,33578.0
2023-05-31 14:20:00,66.58,66.8,66.52,66.69,104955.0,63.7647,63.9754,63.7072,63.87,104955.0
2023-05-31 14:25:00,66.68,66.95,66.68,66.77,62315.0,63.8605,64.119,63.8605,63.9467,62315.0
2023-05-31 14:30:00,66.76,66.82,66.71,66.72,29506.0,63.9371,63.9945,63.8892,63.8988,29506.0
2023-05-31 14:35:00,66.72,66.87,66.7,66.86,28075.0,63.8988,64.0424,63.8796,64.0328,28075.0
2023-05-31 14:40:00,66.85,66.86,66.68,66.7,33563.0,64.0233,64.0328,63.8605,63.8796,33563.0
2023-05-31 14:45:00,66.68,66.76,66.62,66.63,29394.0,63.8605,63.9371,63.803,63.8126,29394.0
2023-05-31 14:50:00,66.63,66.63,66.46,66.5,40244.0,63.8126,63.8126,63.6498,63.6881,40244.0
2023-05-31 14:55:00,66.5,66.71,66.49,66.66,30785.0,63.6881,63.8892,63.6785,63.8413,30785.0
2023-05-31 15:00:00,66.66,66.68,66.53,66.56,32694.0,63.8413,63.8605,63.7168,63.7455,32694.0
2023-05-31 15:05:00,66.57,66.59,66.52,66.58,47747.0,63.7551,63.7743,63.7072,63.7647,47747.0
2023-05-31 15:10:00,66.58,66.68,66.51,66.66,31854.0,63.7647,63.8605,63.6976,63.8413,31854.0
2023-05-31 15:15:00,66.66,66.69,66.55,66.55,29129.0,63.8413,63.87,63.736,63.736,29129.0
2023-05-31 15:20:00,66.54,66.57,66.43,66.49,48101.0,63.7264,63.7551,63.621,63.6785,48101.0
2023-05-31 15:25:00,66.48,66.48,66.36,66.45,35877.0,63.6689,63.6689,63.554,63.6402,35877.0
2023-05-31 15:30:00,66.44,66.56,66.37,66.42,65587.0,63.6306,63.7455,63.5636,63.6115,65587.0
2023-05-31 15:35:00,66.42,66.43,66.14,66.15,96202.0,63.6115,63.621,63.3433,63.3529,96202.0
2023-05-31 15:40:00,66.17,66.24,66.09,66.16,107279.0,63.372,63.4391,63.2954,63.3624,107279.0
2023-05-31 15:45:00,66.16,66.25,66.01,66.14,118367.0,63.3624,63.4486,63.2188,63.3433,118367.0
2023-05-31 15:50:00,66.14,66.5,66.12,66.34,204125.0,63.3433,63.6881,63.3241,63.5348,204125.0
2023-05-31 15:55:00,66.35,66.39,66.15,66.3,270724.0,63.5444,63.5827,63.3529,63.4965,270724.0
2023-06-01 09:30:00,70.3,71.44,70.01,71.26,284343.0,67.3274,68.4192,67.0497,68.2468,284343.0
2023-06-01 09:35:00,71.27,71.94,70.83,70.83,154660.0,68.2564,68.898,67.835,67.835,154660.0
2023-06-01 09:40:00,70.8,71.09,70.28,70.8,53765.0,67.8062,68.084,67.3082,67.8062,53765.0
2023-06-01 09:45:00,70.77,71.33,70.77,70.92,87771.0,67.7775,68.3138,67.7775,67.9212,87771.0
2023-06-01 09:50:00,70.91,71.5,70.75,71.3,95790.0,67.9116,68.4766,67.7584,68.2851,95790.0
2023-06-01 09:55:00,71.37,71.64,71.16,71.47,84540.0,68.3521,68.6107,68.151,68.4479,84540.0
2023-06-01 10:00:00,71.47,71.97,71.47,71.95,106076.0,68.4479,68.9268,68.4479,68.9076,106076.0
2023-06-01 10:05:00,71.94,71.96,71.12,71.45,91748.0,68.898,68.9172,68.1127,68.4288,91748.0
2023-06-01 10:10:00,71.48,71.88,71.44,71.75,108681.0,68.4575,68.8406,68.4192,68.7161,108681.0
2023-06-01 10:15:00,71.75,71.76,71.46,71.76,89504.0,68.7161,68.7257,68.4383,68.7257,89504.0
2023-06-01 10:20:00,71.73,71.94,71.55,71.61,59459.0,68.6969,68.898,68.5245,68.582,59459.0
2023-06-01 10:25:00,71.61,71.67,71.25,71.55,48374.0,68.582,68.6395,68.2372,68.5245,48374.0
2023-06-01 10:30:00,71.53,71.74,71.46,71.48,39723.0,68.5054,68.7065,68.4383,68.4575,39723.0
2023-06-01 10:35:00,71.47,71.61,71.28,71.5,87597.0,68.4479,68.582,68.266,68.4766,87597.0
2023-06-01 10:40:00,71.48,71.63,71.35,71.61,53479.0,68.4575,68.6012,68.333,68.582,53479.0
2023-06-01 10:45:00,71.63,71.94,71.56,71.58,50748.0,68.6012,68.898,68.5341,68.5533,50748.0
2023-06-01 10:50:00,71.56,71.66,71.35,71.6,42954.0,68.5341,68.6299,68.333,68.5724,42954.0
2023-06-01 10:55:00,71.63,71.7,71.5,71.63,34665.0,68.6012,68.6682,68.4766,68.6012,34665.0
2023-06-01 11:00:00,71.63,71.83,71.59,71.8,43863.0,68.6012,68.7927,68.5628,68.764,43863.0
2023-06-01 11:05:00,71.79,71.79,71.56,71.61,38164.0,68.7544,68.7544,68.5341,68.582,38164.0
2023-06-01 11:10:00,71.61,71.76,71.5,71.72,44223.0,68.582,68.7257,68.4766,68.6873,44223.0
2023-06-01 11:15:00,71.73,72.08,71.72,71.97,184750.0,68.6969,69.0321,68.6873,68.9268,184750.0
2023-06-01 11:20:00,71.95,71.95,71.57,71.62,45351.0,68.9076,68.9076,68.5437,68.5916,45351.0
2023-06-01 11:25:00,71.61,71.65,71.45,71.53,29775.0,68.582,68.6203,68.4288,68.5054,29775.0
2023-06-01 11:30:00,71.53,71.79,71.48,71.77,51775.0,68.5054,68.7544,68.4575,68.7352,51775.0
2023-06-01 11:35:00,71.77,71.92,71.76,71.77,62710.0,68.7352,68.8789,68.7257,68.7352,62710.0
2023-06-01 11:40:00,71.77,72.14,71.64,72.04,65036.0,68.7352,69.0896,68.6107,68.9938,65036.0
2023-06-01 11:45:00,72.03,72.23,71.97,72.09,37613.0,68.9842,69.1758,68.9268,69.0417,37613.0
2023-06-01 11:50:00,72.1,72.21,72.03,72.16,28461.0,69.0513,69.1566,68.9842,69.1087,28461.0
2023-06-01 11:55:00,72.17,72.53,72.09,72.41,50612.0,69.1183,69.4631,69.0417,69.3482,50612.0
2023-06-01 12:00:00,72.42,72.43,72.32,72.38,22789.0,69.3577,69.3673,69.262,69.3194,22789.0
2023-06-01 12:05:00,72.38,72.4,72.15,72.26,25503.0,69.3194,69.3386,69.0992,69.2045,25503.0
2023-06-01 12:10:00,72.25,72.35,72.18,72.35,18190.0,69.1949,69.2907,69.1279,69.2907,18190.0
2023-06-01 12:15:00,72.35,72.49,72.31,72.39,26263.0,69.2907,69.4248,69.2524,69.329,26263.0
2023-06-01 12:20:00,72.38,72.46,72.27,72.37,21450.0,69.3194,69.3961,69.2141,69.3099,21450.0
2023-06-01 12:25:00,72.38,72.56,72.36,72.55,24917.0,69.3194,69.4918,69.3003,69.4823,24917.0
2023-06-01 12:30:00,72.55,72.66,72.52,72.59,20913.0,69.4823,69.5876,69.4535,69.5206,20913.0
2023-06-01 12:35:00,72.58,72.67,72.41,72.45,21913.0,69.511,69.5972,69.3482,69.3865,21913.0
2023-06-01 12:40:00,72.45,72.5,72.35,72.5,19774.0,69.3865,69.4344,69.2907,69.4344,19774.0
2023-06-01 12:45:00,72.49,72.6,72.39,72.6,18416.0,69.4248,69.5301,69.329,69.5301,18416.0
2023-06-01 12:50:00,72.59,72.67,72.55,72.59,21712.0,69.5206,69.5972,69.4823,69.5206,21712.0
2023-06-01 12:55:00,72.57,72.57,72.4,72.46,12659.0,69.5014,69.5014,69.3386,69.3961,12659.0
2023-06-01 13:00:00,72.48,72.55,72.36,72.53,19826.0,69.4152,69.4823,69.3003,69.4631,19826.0
2023-06-01 13:05:00,72.53,72.55,72.37,72.39,17609.0,69.4631,69.4823,69.3099,69.329,17609.0
2023-06-01 13:10:00,72.39,72.44,72.3,72.4,19605.0,69.329,69.3769,69.2428,69.3386,19605.0
2023-06-01 13:15:00,72.41,72.43,72.28,72.35,10904.0,69.3482,69.3673,69.2237,69.2907,10904.0
2023-06-01 13:20:00,72.34,72.69,72.33,72.57,55774.0,69.2811,69.6163,69.2716,69.5014,55774.0
2023-06-01 13:25:00,72.57,72.57,72.34,72.42,16710.0,69.5014,69.5014,69.2811,69.3577,16710.0
2023-06-01 13:30:00,72.43,72.47,72.33,72.43,22516.0,69.3673,69.4056,69.2716,69.3673,22516.0
2023-06-01 13:35:00,72.43,72.47,72.34,72.36,15122.0,69.3673,69.4056,69.2811,69.3003,15122.0
2023-06-01 13:40:00,72.35,72.4,72.16,72.27,19693.0,69.2907,69.3386,69.1087,69.2141,19693.0
2023-06-01 13:45:00,72.26,72.42,72.21,72.31,30258.0,69.2045,69.3577,69.1566,69.2524,30258.0
2023-06-01 13:50:00,72.3,72.33,72.13,72.15,15666.0,69.2428,69.2716,69.08,69.0992,15666.0
2023-06-01 13:55:00,72.15,72.15,72.02,72.03,23290.0,69.0992,69.0992,68.9747,68.9842,23290.0
2023-06-01 14:00:00,72.03,72.27,72.02,72.23,28796.0,68.9842,69.2141,68.9747,69.1758,28796.0
2023-06-01 14:05:00,72.26,72.27,72.16,72.19,19326.0,69.2045,69.2141,69.1087,69.1375,19326.0
2023-06-01 14:10:00,72.21,72.21,71.98,72.01,17475.0,69.1566,69.1566,68.9364,68.9651,17475.0
2023-06-01 14:15:00,72.02,72.13,71.93,71.94,25241.0,68.9747,69.08,68.8885,68.898,25241.0
2023-06-01 14:20:00,71.95,72.01,71.94,72.0,20279.0,68.9076,68.9651,68.898,68.9555,20279.0
2023-06-01 14:25:00,71.99,72.14,71.91,71.92,38382.0,68.9459,69.0896,68.8693,68.8789,38382.0
2023-06-01 14:30:00,71.93,71.98,71.82,71.9,24969.0,68.8885,68.9364,68.7831,68.8597,24969.0
2023-06-01 14:35:00,71.91,71.92,71.81,71.89,41253.0,68.8693,68.8789,68.7735,68.8502,41253.0
2023-06-01 14:40:00,71.89,72.16,71.81,72.13,22773.0,68.8502,69.1087,68.7735,69.08,22773.0
2023-06-01 14:45:00,72.16,72.17,72.03,72.11,31839.0,69.1087,69.1183,68.9842,69.0609,31839.0
2023-06-01 14:50:00,72.1,72.26,72.1,72.22,17782.0,69.0513,69.2045,69.0513,69.1662,17782.0
2023-06-01 14:55:00,72.25,72.33,72.23,72.23,19600.0,69.1949,69.2716,69.1758,69.1758,19600.0
2023-06-01 15:00:00,72.23,72.51,72.2,72.51,28000.0,69.1758,69.4439,69.147,69.4439,28000.0
2023-06-01 15:05:00,72.53,72.73,72.5,72.69,22438.0,69.4631,69.6546,69.4344,69.6163,22438.0
2023-06-01 15:10:00,72.7,72.78,72.58,72.59,27348.0,69.6259,69.7025,69.511,69.5206,27348.0
2023-06-01 15:15:00,72.59,72.69,72.45,72.59,77405.0,69.5206,69.6163,69.3865,69.5206,77405.0
2023-06-01 15:20:00,72.6,72.66,72.57,72.58,21750.0,69.5301,69.5876,69.5014,69.511,21750.0
2023-06-01 15:25:00,72.57,72.57,72.42,72.49,35729.0,69.5014,69.5014,69.3577,69.4248,35729.0
2023-06-01 15:30:00,72.48,72.52,72.31,72.36,59440.0,69.4152,69.4535,69.2524,69.3003,59440.0
2023-06-01 15:35:00,72.35,72.36,72.08,72.11,51866.0,69.2907,69.3003,69.0321,69.0609,51866.0
2023-06-01 15:40:00,72.09,72.12,71.86,72.08,108130.0,69.0417,69.0704,68.8214,69.0321,108130.0
2023-06-01 15:45:00,72.08,72.17,72.04,72.14,61740.0,69.0321,69.1183,68.9938,69.0896,61740.0
2023-06-01 15:50:00,72.14,72.14,71.92,71.97,106545.0,69.0896,69.0896,68.8789,68.9268,106545.0
2023-06-01 15:55:00,71.9,72.03,71.85,71.98,234045.0,68.8597,68.9842,68.8118,68.9364,234045.0
2023-06-02 09:30:00,72.08,72.16,70.37,70.75,215503.0,69.0321,69.1087,67.3944,67.7584,215503.0
2023-06-02 09:35:00,70.72,70.72,70.08,70.36,57348.0,67.7296,67.7296,67.1167,67.3849,57348.0
2023-06-02 09:40:00,70.48,71.1,70.45,70.78,42281.0,67.4998,68.0936,67.471,67.7871,42281.0
2023-06-02 09:45:00,70.77,70.79,70.2,70.36,41870.0,67.7775,67.7967,67.2316,67.3849,41870.0
2023-06-02 09:50:00,70.37,70.51,70.26,70.43,32239.0,67.3944,67.5285,67.2891,67.4519,32239.0
2023-06-02 09:55:00,70.45,70.51,70.22,70.41,27216.0,67.471,67.5285,67.2508,67.4327,27216.0
2023-06-02 10:00:00,70.36,70.54,70.09,70.19,30685.0,67.3849,67.5572,67.1263,67.222,30685.0
2023-06-02 10:05:00,70.21,70.47,70.21,70.23,71627.0,67.2412,67.4902,67.2412,67.2604,71627.0
2023-06-02 10:10:00,70.2,70.49,70.14,70.47,30725.0,67.2316,67.5094,67.1742,67.4902,30725.0
2023-06-02 10:15:00,70.49,70.73,70.4,70.59,24944.0,67.5094,67.7392,67.4232,67.6051,24944.0
2023-06-02 10:20:00,70.62,70.79,70.42,70.44,13762.0,67.6339,67.7967,67.4423,67.4615,13762.0
2023-06-02 10:25:00,70.41,70.9,70.37,70.9,29049.0,67.4327,67.902,67.3944,67.902,29049.0
2023-06-02 10:30:00,70.88,70.95,70.62,70.63,26615.0,67.8829,67.9499,67.6339,67.6434,26615.0
2023-06-02 10:35:00,70.64,71.14,70.6,71.12,64059.0,67.653,68.1319,67.6147,68.1127,64059.0
2023-06-02 10:40:00,71.07,71.33,70.97,71.03,20614.0,68.0648,68.3138,67.9691,68.0265,20614.0
2023-06-02 10:45:00,71.05,71.4,70.99,71.11,44570.0,68.0457,68.3809,67.9882,68.1031,44570.0
2023-06-02 10:50:00,71.12,71.18,71.04,71.14,9879.0,68.1127,68.1702,68.0361,68.1319,9879.0
2023-06-02 10:55:00,71.19,71.22,71.0,71.17,13839.0,68.1798,68.2085,67.9978,68.1606,13839.0
2023-06-02 11:00:00,71.24,71.88,71.24,71.8,62285.0,68.2276,68.8406,68.2276,68.764,62285.0
2023-06-02 11:05:00,71.81,71.82,71.51,71.62,17309.0,68.7735,68.7831,68.4862,68.5916,17309.0
2023-06-02 11:10:00,71.65,71.81,71.65,71.71,17173.0,68.6203,68.7735,68.6203,68.6778,17173.0
2023-06-02 11:15:00,71.68,71.73,71.51,71.57,16224.0,68.649,68.6969,68.4862,68.5437,16224.0
2023-06-02 11:20:00,71.57,71.64,71.54,71.58,13619.0,68.5437,68.6107,68.515,68.5533,13619.0
2023-06-02 11:25:00,71.59,71.75,71.57,71.73,12059.0,68.5628,68.7161,68.5437,68.6969,12059.0
2023-06-02 11:30:00,71.73,71.78,71.64,71.66,15327.0,68.6969,68.7448,68.6107,68.6299,15327.0
2023-06-02 11:35:00,71.65,71.7,71.54,71.65,14705.0,68.6203,68.6682,68.515,68.6203,14705.0
2023-06-02 11:40:00,71.64,71.79,71.64,71.76,10022.0,68.6107,68.7544,68.6107,68.7257,10022.0
2023-06-02 11:45:00,71.75,71.77,71.52,71.57,14147.0,68.7161,68.7352,68.4958,68.5437,14147.0
2023-06-02 11:50:00,71.58,71.6,71.48,71.56,14596.0,68.5533,68.5724,68.4575,68.5341,14596.0
2023-06-02 11:55:00,71.57,71.62,71.49,71.53,12469.0,68.5437,68.5916,68.4671,68.5054,12469.0
2023-06-02 12:00:00,71.56,71.56,71.22,71.25,14403.0,68.5341,68.5341,68.2085,68.2372,14403.0
2023-06-02 12:05:00,71.26,71.37,71.23,71.32,14117.0,68.2468,68.3521,68.2181,68.3043,14117.0
2023-06-02 12:10:00,71.32,71.37,71.26,71.32,8239.0,68.3043,68.3521,68.2468,68.3043,8239.0
2023-06-02 12:15:00,71.3,71.31,71.21,71.3,13292.0,68.2851,68.2947,68.1989,68.2851,13292.0
2023-06-02 12:20:00,71.35,71.38,71.29,71.32,10923.0,68.333,68.3617,68.2755,68.3043,10923.0
2023-06-02 12:25:00,71.32,71.37,71.23,71.29,12229.0,68.3043,68.3521,68.2181,68.2755,12229.0
2023-06-02 12:30:00,71.3,71.37,71.26,71.36,6060.0,68.2851,68.3521,68.2468,68.3426,6060.0
2023-06-02 12:35:00,71.37,71.47,71.34,71.44,8731.0,68.3521,68.4479,68.3234,68.4192,8731.0
2023-06-02 12:40:00,71.43,71.5,71.35,71.41,6040.0,68.4096,68.4766,68.333,68.3905,6040.0
2023-06-02 12:45:00,71.42,71.43,71.25,71.25,8249.0,68.4,68.4096,68.2372,68.2372,8249.0
2023-06-02 12:50:00,71.23,71.3,71.22,71.27,17048.0,68.2181,68.2851,68.2085,68.2564,17048.0
2023-06-02 12:55:00,71.26,71.27,71.1,71.14,39783.0,68.2468,68.2564,68.0936,68.1319,39783.0
2023-06-02 13:00:00,71.13,71.18,71.06,71.09,11346.0,68.1223,68.1702,68.0553,68.084,11346.0
2023-06-02 13:05:00,71.09,71.18,71.07,71.14,9854.0,68.084,68.1702,68.0648,68.1319,9854.0
2023-06-02 13:10:00,71.12,71.12,71.06,71.12,9695.0,68.1127,68.1127,68.0553,68.1127,9695.0
2023-06-02 13:15:00,71.13,71.21,71.11,71.16,6082.0,68.1223,68.1989,68.1031,68.151,6082.0
2023-06-02 13:20:00,71.17,71.18,71.01,71.01,13067.0,68.1606,68.1702,68.0074,68.0074,13067.0
2023-06-02 13:25:00,71.01,71.16,71.0,71.15,12547.0,68.0074,68.151,67.9978,68.1414,12547.0
2023-06-02 13:30:00,71.16,71.25,71.06,71.25,7011.0,68.151,68.2372,68.0553,68.2372,7011.0
2023-06-02 13:35:00,71.25,71.41,71.22,71.4,5536.0,68.2372,68.3905,68.2085,68.3809,5536.0
2023-06-02 13:40:00,71.4,71.45,71.35,71.4,12269.0,68.3809,68.4288,68.333,68.3809,12269.0
2023-06-02 13:45:00,71.39,71.39,71.17,71.17,6649.0,68.3713,68.3713,68.1606,68.1606,6649.0
2023-06-02 13:50:00,71.19,71.25,71.18,71.23,7994.0,68.1798,68.2372,68.1702,68.2181,7994.0
2023-06-02 13:55:00,71.21,71.23,71.12,71.23,9227.0,68.1989,68.2181,68.1127,68.2181,9227.0
2023-06-02 14:00:00,71.27,71.31,71.25,71.26,5829.0,68.2564,68.2947,68.2372,68.2468,5829.0
2023-06-02 14:05:00,71.25,71.28,71.13,71.19,9394.0,68.2372,68.266,68.1223,68.1798,9394.0
2023-06-02 14:10:00,71.18,71.18,71.1,71.11,5939.0,68.1702,68.1702,68.0936,68.1031,5939.0
2023-06-02 14:15:00,71.1,71.2,71.08,71.14,15478.0,68.0936,68.1893,68.0744,68.1319,15478.0
2023-06-02 14:20:00,71.15,71.19,71.1,71.18,15872.0,68.1414,68.1798,68.0936,68.1702,15872.0
2023-06-02 14:25:00,71.19,71.27,71.15,71.26,8999.0,68.1798,68.2564,68.1414,68.2468,8999.0
2023-06-02 14:30:00,71.26,71.53,71.24,71.47,29840.0,68.2468,68.5054,68.2276,68.4479,29840.0
2023-06-02 14:35:00,71.45,71.46,71.33,71.44,7921.0,68.4288,68.4383,68.3138,68.4192,7921.0
2023-06-02 14:40:00,71.45,71.47,71.38,71.38,7755.0,68.4288,68.4479,68.3617,68.3617,7755.0
2023-06-02 14:45:00,71.37,71.41,71.32,71.32,12248.0,68.3521,68.3905,68.3043,68.3043,12248.0
2023-06-02 14:50:00,71.31,71.32,71.23,71.24,9429.0,68.2947,68.3043,68.2181,68.2276,9429.0
2023-06-02 14:55:00,71.25,71.27,71.2,71.27,8321.0,68.2372,68.2564,68.1893,68.2564,8321.0
2023-06-02 15:00:00,71.28,71.4,71.28,71.36,8253.0,68.266,68.3809,68.266,68.3426,8253.0
2023-06-02 15:05:00,71.36,71.49,71.34,71.43,11132.0,68.3426,68.4671,68.3234,68.4096,11132.0
2023-06-02 15:10:00,71.42,71.49,71.4,71.45,14551.0,68.4,68.4671,68.3809,68.4288,14551.0
2023-06-02 15:15:00,71.45,71.49,71.37,71.4,12997.0,68.4288,68.4671,68.3521,68.3809,12997.0
2023-06-02 15:20:00,71.39,71.41,71.34,71.34,17351.0,68.3713,68.3905,68.3234,68.3234,17351.0
2023-06-02 15:25:00,71.31,71.33,71.25,71.26,16113.0,68.2947,68.3138,68.2372,68.2468,16113.0
2023-06-02 15:30:00,71.26,71.26,71.11,71.12,24186.0,68.2468,68.2468,68.1031,68.1127,24186.0
2023-06-02 15:35:00,71.12,71.15,71.09,71.11,24633.0,68.1127,68.1414,68.084,68.1031,24633.0
2023-06-02 15:40:00,71.11,71.12,70.9,70.9,30575.0,68.1031,68.1127,67.902,67.902,30575.0
2023-06-02 15:45:00,70.91,71.02,70.9,70.99,29177.0,67.9116,68.0169,67.902,67.9882,29177.0
2023-06-02 15:50:00,70.99,71.05,70.88,70.99,75892.0,67.9882,68.0457,67.8829,67.9882,75892.0
2023-06-02 15:55:00,70.97,71.02,70.94,70.99,160896.0,67.9691,68.0169,67.9403,67.9882,160896.0
2023-06-05 09:30:00,71.22,71.22,70.09,70.4,75847.0,68.2085,68.2085,67.1263,67.4232,75847.0
2023-06-05 09:35:00,70.41,70.49,70.22,70.23,15065.0,67.4327,67.5094,67.2508,67.2604,15065.0
2023-06-05 09:40:00,70.23,70.53,70.12,70.43,8890.0,67.2604,67.5477,67.155,67.4519,8890.0
2023-06-05 09:45:00,70.39,70.47,70.35,70.43,8914.0,67.4136,67.4902,67.3753,67.4519,8914.0
2023-06-05 09:50:00,70.43,70.43,70.25,70.3,7942.0,67.4519,67.4519,67.2795,67.3274,7942.0
2023-06-05 09:55:00,70.32,70.38,70.0,70.02,11694.0,67.3465,67.404,67.0401,67.0592,11694.0
2023-06-05 10:00:00,70.05,70.27,70.01,70.1,11050.0,67.088,67.2987,67.0497,67.1358,11050.0
2023-06-05 10:05:00,70.1,70.15,69.99,69.99,7868.0,67.1358,67.1837,67.0305,67.0305,7868.0
2023-06-05 10:10:00,70.03,70.11,70.0,70.09,11549.0,67.0688,67.1454,67.0401,67.1263,11549.0
2023-06-05 10:15:00,70.08,70.08,69.91,69.91,10263.0,67.1167,67.1167,66.9539,66.9539,10263.0
2023-06-05 10:20:00,69.96,70.14,69.86,70.12,11872.0,67.0018,67.1742,66.906,67.155,11872.0
2023-06-05 10:25:00,70.1,70.1,69.99,70.06,18231.0,67.1358,67.1358,67.0305,67.0975,18231.0
2023-06-05 10:30:00,70.06,70.06,69.82,69.92,17523.0,67.0975,67.0975,66.8677,66.9635,17523.0
2023-06-05 10:35:00,69.92,69.98,69.78,69.78,20118.0,66.9635,67.0209,66.8294,66.8294,20118.0
2023-06-05 10:40:00,69.79,70.06,69.77,70.06,8904.0,66.839,67.0975,66.8198,67.0975,8904.0
2023-06-05 10:45:00,70.08,70.09,69.98,70.04,5945.0,67.1167,67.1263,67.0209,67.0784,5945.0
2023-06-05 10:50:00,70.06,70.27,70.02,70.25,15189.0,67.0975,67.2987,67.0592,67.2795,15189.0
2023-06-05 10:55:00,70.27,70.36,70.13,70.17,35796.0,67.2987,67.3849,67.1646,67.2029,35796.0
2023-06-05 11:00:00,70.2,70.34,70.19,70.21,12369.0,67.2316,67.3657,67.222,67.2412,12369.0
2023-06-05 11:05:00,70.17,70.4,70.15,70.36,9560.0,67.2029,67.4232,67.1837,67.3849,9560.0
2023-06-05 11:10:00,70.38,70.4,70.32,70.32,6896.0,67.404,67.4232,67.3465,67.3465,6896.0
2023-06-05 11:15:00,70.33,70.41,70.32,70.41,14198.0,67.3561,67.4327,67.3465,67.4327,14198.0
2023-06-05 11:20:00,70.41,70.54,70.41,70.51,11097.0,67.4327,67.5572,67.4327,67.5285,11097.0
2023-06-05 11:25:00,70.52,70.55,70.46,70.51,7111.0,67.5381,67.5668,67.4806,67.5285,7111.0
2023-06-05 11:30:00,70.49,70.63,70.49,70.51,7820.0,67.5094,67.6434,67.5094,67.5285,7820.0
2023-06-05 11:35:00,70.49,70.54,70.43,70.54,9632.0,67.5094,67.5572,67.4519,67.5572,9632.0
2023-06-05 11:40:00,70.52,70.62,70.52,70.62,14468.0,67.5381,67.6339,67.5381,67.6339,14468.0
2023-06-05 11:45:00,70.61,70.65,70.6,70.6,4478.0,67.6243,67.6626,67.6147,67.6147,4478.0
2023-06-05 11:50:00,70.6,70.67,70.6,70.65,11704.0,67.6147,67.6817,67.6147,67.6626,11704.0
2023-06-05 11:55:00,70.65,70.71,70.65,70.68,11816.0,67.6626,67.7201,67.6626,67.6913,11816.0
2023-06-05 12:00:00,70.7,70.76,70.64,70.64,11383.0,67.7105,67.7679,67.653,67.653,11383.0
2023-06-05 12:05:00,70.66,70.68,70.58,70.64,13110.0,67.6722,67.6913,67.5956,67.653,13110.0
2023-06-05 12:10:00,70.65,70.72,70.63,70.7,7648.0,67.6626,67.7296,67.6434,67.7105,7648.0
2023-06-05 12:15:00,70.7,70.7,70.54,70.54,7590.0,67.7105,67.7105,67.5572,67.5572,7590.0
2023-06-05 12:20:00,70.56,70.57,70.46,70.53,7254.0,67.5764,67.586,67.4806,67.5477,7254.0
2023-06-05 12:25:00,70.53,70.63,70.53,70.59,5835.0,67.5477,67.6434,67.5477,67.6051,5835.0
2023-06-05 12:30:00,70.6,70.6,70.49,70.51,3673.0,67.6147,67.6147,67.5094,67.5285,3673.0
2023-06-05 12:35:00,70.51,70.53,70.48,70.5,5759.0,67.5285,67.5477,67.4998,67.5189,5759.0
2023-06-05 12:40:00,70.49,70.54,70.48,70.53,7787.0,67.5094,67.5572,67.4998,67.5477,7787.0
2023-06-05 12:45:00,70.54,70.58,70.52,70.54,9471.0,67.5572,67.5956,67.5381,67.5572,9471.0
2023-06-05 12:50:00,70.56,70.58,70.42,70.42,13698.0,67.5764,67.5956,67.4423,67.4423,13698.0
2023-06-05 12:55:00,70.42,70.58,70.42,70.56,11638.0,67.4423,67.5956,67.4423,67.5764,11638.0
2023-06-05 13:00:00,70.57,70.64,70.55,70.59,13093.0,67.586,67.653,67.5668,67.6051,13093.0
2023-06-05 13:05:00,70.59,70.66,70.56,70.65,7283.0,67.6051,67.6722,67.5764,67.6626,7283.0
2023-06-05 13:10:00,70.66,70.71,70.58,70.58,8617.0,67.6722,67.7201,67.5956,67.5956,8617.0
2023-06-05 13:15:00,70.57,70.62,70.52,70.62,7164.0,67.586,67.6339,67.5381,67.6339,7164.0
2023-06-05 13:20:00,70.62,70.63,70.51,70.53,5331.0,67.6339,67.6434,67.5285,67.5477,5331.0
2023-06-05 13:25:00,70.52,70.55,70.37,70.43,10648.0,67.5381,67.5668,67.3944,67.4519,10648.0
2023-06-05 13:30:00,70.42,70.44,70.35,70.42,7775.0,67.4423,67.4615,67.3753,67.4423,7775.0
2023-06-05 13:35:00,70.42,70.43,70.38,70.42,5098.0,67.4423,67.4519,67.404,67.4423,5098.0
2023-06-05 13:40:00,70.42,70.45,70.37,70.37,7600.0,67.4423,67.471,67.3944,67.3944,7600.0
2023-06-05 13:45:00,70.37,70.41,70.32,70.37,6951.0,67.3944,67.4327,67.3465,67.3944,6951.0
2023-06-05 13:50:00,70.38,70.41,70.29,70.31,7507.0,67.404,67.4327,67.3178,67.337,7507.0
2023-06-05 13:55:00,70.31,70.42,70.25,70.41,8758.0,67.337,67.4423,67.2795,67.4327,8758.0
2023-06-05 14:00:00,70.39,70.39,70.29,70.38,8988.0,67.4136,67.4136,67.3178,67.404,8988.0
2023-06-05 14:05:00,70.38,70.38,70.23,70.28,9913.0,67.404,67.404,67.2604,67.3082,9913.0
2023-06-05 14:10:00,70.29,70.33,70.2,70.31,9237.0,67.3178,67.3561,67.2316,67.337,9237.0
2023-06-05 14:15:00,70.3,70.34,70.26,70.28,9193.0,67.3274,67.3657,67.2891,67.3082,9193.0
2023-06-05 14:20:00,70.28,70.35,70.27,70.31,8879.0,67.3082,67.3753,67.2987,67.337,8879.0
2023-06-05 14:25:00,70.3,70.3,70.19,70.25,14608.0,67.3274,67.3274,67.222,67.2795,14608.0
2023-06-05 14:30:00,70.3,70.3,69.91,69.91,28578.0,67.3274,67.3274,66.9539,66.9539,28578.0
2023-06-05 14:35:00,69.93,70.14,69.92,70.08,12875.0,66.973,67.1742,66.9635,67.1167,12875.0
2023-06-05 14:40:00,70.08,70.14,70.05,70.06,19180.0,67.1167,67.1742,67.088,67.0975,19180.0
2023-06-05 14:45:00,70.08,70.08,69.96,69.99,13866.0,67.1167,67.1167,67.0018,67.0305,13866.0
2023-06-05 14:50:00,69.99,70.18,69.95,70.17,12302.0,67.0305,67.2125,66.9922,67.2029,12302.0
2023-06-05 14:55:00,70.16,70.25,70.15,70.25,8134.0,67.1933,67.2795,67.1837,67.2795,8134.0
2023-06-05 15:00:00,70.25,70.3,70.1,70.12,14290.0,67.2795,67.3274,67.1358,67.155,14290.0
2023-06-05 15:05:00,70.09,70.19,70.06,70.11,10100.0,67.1263,67.222,67.0975,67.1454,10100.0
2023-06-05 15:10:00,70.11,70.29,70.11,70.28,10366.0,67.1454,67.3178,67.1454,67.3082,10366.0
2023-06-05 15:15:00,70.27,70.32,70.23,70.24,17055.0,67.2987,67.3465,67.2604,67.2699,17055.0
2023-06-05 15:20:00,70.23,70.26,70.21,70.24,14916.0,67.2604,67.2891,67.2412,67.2699,14916.0
2023-06-05 15:25:00,70.25,70.26,70.15,70.21,14493.0,67.2795,67.2891,67.1837,67.2412,14493.0
2023-06-05 15:30:00,70.21,70.22,70.12,70.16,16380.0,67.2412,67.2508,67.155,67.1933,16380.0
2023-06-05 15:35:00,70.16,70.23,70.16,70.18,17295.0,67.1933,67.2604,67.1933,67.2125,17295.0
2023-06-05 15:40:00,70.19,70.24,70.18,70.21,19505.0,67.222,67.2699,67.2125,67.2412,19505.0
2023-06-05 15:45:00,70.2,70.27,70.16,70.23,25818.0,67.2316,67.2987,67.1933,67.2604,25818.0
2023-06-05 15:50:00,70.23,70.29,70.18,70.23,49270.0,67.2604,67.3178,67.2125,67.2604,49270.0
2023-06-05 15:55:00,70.22,70.31,70.18,70.28,133875.0,67.2508,67.337,67.2125,67.3082,133875.0
2023-06-06 09:30:00,69.92,69.96,69.71,69.88,26868.0,66.9635,67.0018,66.7623,66.9252,26868.0
2023-06-06 09:35:00,69.95,70.09,69.91,70.06,5851.0,66.9922,67.1263,66.9539,67.0975,5851.0
2023-06-06 09:40:00,70.02,70.3,70.02,70.3,24140.0,67.0592,67.3274,67.0592,67.3274,24140.0
2023-06-06 09:45:00,70.3,70.48,70.27,70.28,6829.0,67.3274,67.4998,67.2987,67.3082,6829.0
2023-06-06 09:50:00,70.28,70.33,70.15,70.24,10600.0,67.3082,67.3561,67.1837,67.2699,10600.0
2023-06-06 09:55:00,70.21,70.31,70.19,70.27,4446.0,67.2412,67.337,67.222,67.2987,4446.0
2023-06-06 10:00:00,70.28,70.36,70.13,70.13,7399.0,67.3082,67.3849,67.1646,67.1646,7399.0
2023-06-06 10:05:00,70.13,70.22,70.12,70.22,6769.0,67.1646,67.2508,67.155,67.2508,6769.0
2023-06-06 10:10:00,70.23,70.35,70.13,70.13,8528.0,67.2604,67.3753,67.1646,67.1646,8528.0
2023-06-06 10:15:00,70.06,70.14,70.01,70.11,9437.0,67.0975,67.1742,67.0497,67.1454,9437.0
2023-06-06 10:20:00,70.11,70.17,70.09,70.14,7529.0,67.1454,67.2029,67.1263,67.1742,7529.0
2023-06-06 10:25:00,70.11,70.11,69.92,69.94,7076.0,67.1454,67.1454,66.9635,66.9826,7076.0
2023-06-06 10:30:00,69.91,70.04,69.89,69.92,14941.0,66.9539,67.0784,66.9347,66.9635,14941.0
2023-06-06 10:35:00,69.92,69.97,69.85,69.87,3890.0,66.9635,67.0113,66.8964,66.9156,3890.0
2023-06-06 10:40:00,69.87,69.9,69.83,69.86,5000.0,66.9156,66.9443,66.8773,66.906,5000.0
2023-06-06 10:45:00,69.92,70.07,69.85,70.03,19677.0,66.9635,67.1071,66.8964,67.0688,19677.0
2023-06-06 10:50:00,70.04,70.1,69.91,69.94,40949.0,67.0784,67.1358,66.9539,66.9826,40949.0
2023-06-06 10:55:00,69.94,70.34,69.84,70.2,79551.0,66.9826,67.3657,66.8868,67.2316,79551.0
2023-06-06 11:00:00,70.2,70.3,70.2,70.28,15773.0,67.2316,67.3274,67.2316,67.3082,15773.0
2023-06-06 11:05:00,70.28,70.28,70.04,70.05,9560.0,67.3082,67.3082,67.0784,67.088,9560.0
2023-06-06 11:10:00,70.06,70.27,70.06,70.2,18113.0,67.0975,67.2987,67.0975,67.2316,18113.0
2023-06-06 11:15:00,70.2,70.35,70.18,70.33,9542.0,67.2316,67.3753,67.2125,67.3561,9542.0
2023-06-06 11:20:00,70.34,70.38,70.2,70.2,13729.0,67.3657,67.404,67.2316,67.2316,13729.0
2023-06-06 11:25:00,70.16,70.3,70.05,70.26,7865.0,67.1933,67.3274,67.088,67.2891,7865.0
2023-06-06 11:30:00,70.26,70.31,70.22,70.23,5321.0,67.2891,67.337,67.2508,67.2604,5321.0
2023-06-06 11:35:00,70.24,70.25,70.08,70.09,9039.0,67.2699,67.2795,67.1167,67.1263,9039.0
2023-06-06 11:40:00,70.11,70.24,70.08,70.22,13440.0,67.1454,67.2699,67.1167,67.2508,13440.0
2023-06-06 11:45:00,70.23,70.3,70.22,70.26,3839.0,67.2604,67.3274,67.2508,67.2891,3839.0
2023-06-06 11:50:00,70.27,70.29,70.14,70.15,10411.0,67.2987,67.3178,67.1742,67.1837,10411.0
2023-06-06 11:55:00,70.16,70.2,70.09,70.12,9095.0,67.1933,67.2316,67.1263,67.155,9095.0
2023-06-06 12:00:00,70.17,70.27,70.14,70.23,17605.0,67.2029,67.2987,67.1742,67.2604,17605.0
2023-06-06 12:05:00,70.24,70.25,69.93,69.93,14254.0,67.2699,67.2795,66.973,66.973,14254.0
2023-06-06 12:10:00,69.97,69.99,69.84,69.91,6510.0,67.0113,67.0305,66.8868,66.9539,6510.0
2023-06-06 12:15:00,69.91,69.93,69.81,69.86,6220.0,66.9539,66.973,66.8581,66.906,6220.0
2023-06-06 12:20:00,69.87,69.92,69.81,69.91,14646.0,66.9156,66.9635,66.8581,66.9539,14646.0
2023-06-06 12:25:00,69.92,69.98,69.79,69.85,10057.0,66.9635,67.0209,66.839,66.8964,10057.0
2023-06-06 12:30:00,69.84,69.91,69.8,69.82,7000.0,66.8868,66.9539,66.8485,66.8677,7000.0
2023-06-06 12:35:00,69.83,69.84,69.78,69.84,5915.0,66.8773,66.8868,66.8294,66.8868,5915.0
2023-06-06 12:40:00,69.84,69.88,69.71,69.83,7417.0,66.8868,66.9252,66.7623,66.8773,7417.0
2023-06-06 12:45:00,69.82,69.87,69.75,69.83,6278.0,66.8677,66.9156,66.8006,66.8773,6278.0
2023-06-06 12:50:00,69.82,69.91,69.81,69.83,7399.0,66.8677,66.9539,66.8581,66.8773,7399.0
2023-06-06 12:55:00,69.83,69.83,69.74,69.77,4742.0,66.8773,66.8773,66.7911,66.8198,4742.0
2023-06-06 13:00:00,69.77,69.77,69.7,69.75,4341.0,66.8198,66.8198,66.7528,66.8006,4341.0
2023-06-06 13:05:00,69.76,69.86,69.73,69.85,3742.0,66.8102,66.906,66.7815,66.8964,3742.0
2023-06-06 13:10:00,69.87,69.89,69.84,69.85,6052.0,66.9156,66.9347,66.8868,66.8964,6052.0
2023-06-06 13:15:00,69.84,69.84,69.69,69.7,5010.0,66.8868,66.8868,66.7432,66.7528,5010.0
2023-06-06 13:20:00,69.67,69.67,69.5,69.55,14389.0,66.724,66.724,66.5612,66.6091,14389.0
2023-06-06 13:25:00,69.55,69.66,69.44,69.6,18028.0,66.6091,66.7145,66.5038,66.657,18028.0
2023-06-06 13:30:00,69.63,69.66,69.57,69.62,70320.0,66.6857,66.7145,66.6283,66.6761,70320.0
2023-06-06 13:35:00,69.63,69.84,69.62,69.66,5997.0,66.6857,66.8868,66.6761,66.7145,5997.0
2023-06-06 13:40:00,69.67,69.73,69.65,69.73,5994.0,66.724,66.7815,66.7049,66.7815,5994.0
2023-06-06 13:45:00,69.77,69.79,69.73,69.74,4842.0,66.8198,66.839,66.7815,66.7911,4842.0
2023-06-06 13:50:00,69.75,69.77,69.66,69.67,4389.0,66.8006,66.8198,66.7145,66.724,4389.0
2023-06-06 13:55:00,69.66,69.67,69.58,69.67,4694.0,66.7145,66.724,66.6378,66.724,4694.0
2023-06-06 14:00:00,69.67,69.69,69.63,69.68,7744.0,66.724,66.7432,66.6857,66.7336,7744.0
2023-06-06 14:05:00,69.67,69.68,69.62,69.68,3655.0,66.724,66.7336,66.6761,66.7336,3655.0
2023-06-06 14:10:00,69.7,69.81,69.7,69.8,5964.0,66.7528,66.8581,66.7528,66.8485,5964.0
2023-06-06 14:15:00,69.8,69.8,69.72,69.79,5419.0,66.8485,66.8485,66.7719,66.839,5419.0
2023-06-06 14:20:00,69.77,69.78,69.69,69.73,7316.0,66.8198,66.8294,66.7432,66.7815,7316.0
2023-06-06 14:25:00,69.74,69.77,69.71,69.77,7528.0,66.7911,66.8198,66.7623,66.8198,7528.0
2023-06-06 14:30:00,69.77,69.81,69.72,69.73,6045.0,66.8198,66.8581,66.7719,66.7815,6045.0
2023-06-06 14:35:00,69.72,69.75,69.71,69.74,5114.0,66.7719,66.8006,66.7623,66.7911,5114.0
2023-06-06 14:40:00,69.73,69.74,69.69,69.73,20799.0,66.7815,66.7911,66.7432,66.7815,20799.0
2023-06-06 14:45:00,69.72,69.82,69.69,69.82,5692.0,66.7719,66.8677,66.7432,66.8677,5692.0
2023-06-06 14:50:00,69.83,69.86,69.78,69.82,6153.0,66.8773,66.906,66.8294,66.8677,6153.0
2023-06-06 14:55:00,69.83,69.84,69.77,69.78,4477.0,66.8773,66.8868,66.8198,66.8294,4477.0
2023-06-06 15:00:00,69.78,69.97,69.77,69.94,8558.0,66.8294,67.0113,66.8198,66.9826,8558.0
2023-06-06 15:05:00,69.97,70.0,69.9,69.92,14183.0,67.0113,67.0401,66.9443,66.9635,14183.0
2023-06-06 15:10:00,69.92,69.96,69.88,69.9,13318.0,66.9635,67.0018,66.9252,66.9443,13318.0
2023-06-06 15:15:00,69.9,69.91,69.85,69.9,8063.0,66.9443,66.9539,66.8964,66.9443,8063.0
2023-06-06 15:20:00,69.9,69.99,69.9,69.98,11512.0,66.9443,67.0305,66.9443,67.0209,11512.0
2023-06-06 15:25:00,69.99,69.99,69.91,69.91,16163.0,67.0305,67.0305,66.9539,66.9539,16163.0
2023-06-06 15:30:00,69.91,70.0,69.89,69.96,23532.0,66.9539,67.0401,66.9347,67.0018,23532.0
2023-06-06 15:35:00,69.95,69.96,69.82,69.84,22832.0,66.9922,67.0018,66.8677,66.8868,22832.0
2023-06-06 15:40:00,69.84,69.91,69.81,69.91,18034.0,66.8868,66.9539,66.8581,66.9539,18034.0
2023-06-06 15:45:00,69.9,69.93,69.86,69.9,13056.0,66.9443,66.973,66.906,66.9443,13056.0
2023-06-06 15:50:00,69.91,70.15,69.91,70.09,49811.0,66.9539,67.1837,66.9539,67.1263,49811.0
2023-06-06 15:55:00,70.11,70.19,70.02,70.06,214478.0,67.1454,67.222,67.0592,67.0975,214478.0
2023-06-07 09:30:00,70.33,70.51,70.22,70.51,26522.0,67.3561,67.5285,67.2508,67.5285,26522.0
2023-06-07 09:35:00,70.6,70.6,70.46,70.5,10315.0,67.6147,67.6147,67.4806,67.5189,10315.0
2023-06-07 09:40:00,70.5,70.75,70.44,70.75,19679.0,67.5189,67.7584,67.4615,67.7584,19679.0
2023-06-07 09:45:00,70.78,70.99,70.72,70.87,25831.0,67.7871,67.9882,67.7296,67.8733,25831.0
2023-06-07 09:50:00,70.85,70.95,70.81,70.93,5785.0,67.8541,67.9499,67.8158,67.9308,5785.0
2023-06-07 09:55:00,70.96,71.19,70.95,71.19,26466.0,67.9595,68.1798,67.9499,68.1798,26466.0
2023-06-07 10:00:00,71.17,71.23,71.03,71.08,9341.0,68.1606,68.2181,68.0265,68.0744,9341.0
2023-06-07 10:05:00,71.13,71.23,71.13,71.23,14950.0,68.1223,68.2181,68.1223,68.2181,14950.0
2023-06-07 10:10:00,71.23,71.28,71.18,71.21,28041.0,68.2181,68.266,68.1702,68.1989,28041.0
2023-06-07 10:15:00,71.19,71.28,71.13,71.2,6016.0,68.1798,68.266,68.1223,68.1893,6016.0
2023-06-07 10:20:00,71.18,71.33,71.15,71.24,9044.0,68.1702,68.3138,68.1414,68.2276,9044.0
2023-06-07 10:25:00,71.21,71.33,71.18,71.2,6982.0,68.1989,68.3138,68.1702,68.1893,6982.0
2023-06-07 10:30:00,71.21,71.23,71.13,71.14,9687.0,68.1989,68.2181,68.1223,68.1319,9687.0
2023-06-07 10:35:00,71.06,71.23,71.05,71.15,17170.0,68.0553,68.2181,68.0457,68.1414,17170.0
2023-06-07 10:40:00,71.17,71.21,71.03,71.12,16708.0,68.1606,68.1989,68.0265,68.1127,16708.0
2023-06-07 10:45:00,71.13,71.21,71.03,71.17,11420.0,68.1223,68.1989,68.0265,68.1606,11420.0
2023-06-07 10:50:00,71.19,71.27,71.0,71.27,21924.0,68.1798,68.2564,67.9978,68.2564,21924.0
2023-06-07 10:55:00,71.26,71.34,71.13,71.34,28775.0,68.2468,68.3234,68.1223,68.3234,28775.0
2023-06-07 11:00:00,71.31,71.51,71.28,71.28,26620.0,68.2947,68.4862,68.266,68.266,26620.0
2023-06-07 11:05:00,71.31,71.37,71.26,71.37,4268.0,68.2947,68.3521,68.2468,68.3521,4268.0
2023-06-07 11:10:00,71.35,71.36,71.28,71.3,4054.0,68.333,68.3426,68.266,68.2851,4054.0
2023-06-07 11:15:00,71.28,71.28,71.04,71.04,3891.0,68.266,68.266,68.0361,68.0361,3891.0
2023-06-07 11:20:00,71.03,71.08,70.97,71.04,6041.0,68.0265,68.0744,67.9691,68.0361,6041.0
2023-06-07 11:25:00,71.06,71.15,71.02,71.15,5641.0,68.0553,68.1414,68.0169,68.1414,5641.0
2023-06-07 11:30:00,71.16,71.25,71.13,71.22,6562.0,68.151,68.2372,68.1223,68.2085,6562.0
2023-06-07 11:35:00,71.2,71.23,71.17,71.2,4818.0,68.1893,68.2181,68.1606,68.1893,4818.0
2023-06-07 11:40:00,71.2,71.24,71.13,71.14,4079.0,68.1893,68.2276,68.1223,68.1319,4079.0
2023-06-07 11:45:00,71.13,71.29,71.12,71.28,4385.0,68.1223,68.2755,68.1127,68.266,4385.0
2023-06-07 11:50:00,71.28,71.28,71.14,71.14,9652.0,68.266,68.266,68.1319,68.1319,9652.0
2023-06-07 11:55:00,71.11,71.11,71.01,71.01,4296.0,68.1031,68.1031,68.0074,68.0074,4296.0
2023-06-07 12:00:00,71.02,71.02,70.97,71.02,4778.0,68.0169,68.0169,67.9691,68.0169,4778.0
2023-06-07 12:05:00,71.02,71.02,70.92,70.97,5264.0,68.0169,68.0169,67.9212,67.9691,5264.0
2023-06-07 12:10:00,70.96,70.97,70.83,70.89,7908.0,67.9595,67.9691,67.835,67.8924,7908.0
2023-06-07 12:15:00,70.91,70.94,70.87,70.91,8134.0,67.9116,67.9403,67.8733,67.9116,8134.0
2023-06-07 12:20:00,70.93,70.94,70.78,70.85,10361.0,67.9308,67.9403,67.7871,67.8541,10361.0
2023-06-07 12:25:00,70.85,70.93,70.8,70.9,13318.0,67.8541,67.9308,67.8062,67.902,13318.0
2023-06-07 12:30:00,70.9,70.9,70.82,70.82,3993.0,67.902,67.902,67.8254,67.8254,3993.0
2023-06-07 12:35:00,70.83,70.83,70.73,70.75,15601.0,67.835,67.835,67.7392,67.7584,15601.0
2023-06-07 12:40:00,70.75,70.82,70.75,70.82,45424.0,67.7584,67.8254,67.7584,67.8254,45424.0
2023-06-07 12:45:00,70.81,70.86,70.78,70.84,11932.0,67.8158,67.8637,67.7871,67.8446,11932.0
2023-06-07 12:50:00,70.83,70.89,70.78,70.78,10748.0,67.835,67.8924,67.7871,67.7871,10748.0
2023-06-07 12:55:00,70.78,70.87,70.73,70.81,12842.0,67.7871,67.8733,67.7392,67.8158,12842.0
2023-06-07 13:00:00,70.8,70.88,70.69,70.7,28173.0,67.8062,67.8829,67.7009,67.7105,28173.0
2023-06-07 13:05:00,70.67,70.96,70.65,70.96,22846.0,67.6817,67.9595,67.6626,67.9595,22846.0
2023-06-07 13:10:00,70.95,71.04,70.87,70.9,5452.0,67.9499,68.0361,67.8733,67.902,5452.0
2023-06-07 13:15:00,70.89,70.97,70.89,70.94,9911.0,67.8924,67.9691,67.8924,67.9403,9911.0
2023-06-07 13:20:00,70.93,70.95,70.75,70.75,28270.0,67.9308,67.9499,67.7584,67.7584,28270.0
2023-06-07 13:25:00,70.77,70.91,70.74,70.89,10012.0,67.7775,67.9116,67.7488,67.8924,10012.0
2023-06-07 13:30:00,70.87,70.87,70.8,70.84,7494.0,67.8733,67.8733,67.8062,67.8446,7494.0
2023-06-07 13:35:00,70.86,70.87,70.59,70.6,5650.0,67.8637,67.8733,67.6051,67.6147,5650.0
2023-06-07 13:40:00,70.62,70.78,70.6,70.78,6500.0,67.6339,67.7871,67.6147,67.7871,6500.0
2023-06-07 13:45:00,70.79,70.86,70.74,70.82,5237.0,67.7967,67.8637,67.7488,67.8254,5237.0
2023-06-07 13:50:00,70.8,70.91,70.77,70.9,7108.0,67.8062,67.9116,67.7775,67.902,7108.0
2023-06-07 13:55:00,70.92,71.03,70.92,71.02,5934.0,67.9212,68.0265,67.9212,68.0169,5934.0
2023-06-07 14:00:00,71.04,71.11,71.03,71.05,7698.0,68.0361,68.1031,68.0265,68.0457,7698.0
2023-06-07 14:05:00,71.06,71.11,70.98,70.98,4870.0,68.0553,68.1031,67.9786,67.9786,4870.0
2023-06-07 14:10:00,71.0,71.05,70.93,71.04,6274.0,67.9978,68.0457,67.9308,68.0361,6274.0
2023-06-07 14:15:00,71.04,71.05,70.98,70.98,19094.0,68.0361,68.0457,67.9786,67.9786,19094.0
2023-06-07 14:20:00,70.99,70.99,70.83,70.88,8142.0,67.9882,67.9882,67.835,67.8829,8142.0
2023-06-07 14:25:00,70.87,70.87,70.82,70.85,8912.0,67.8733,67.8733,67.8254,67.8541,8912.0
2023-06-07 14:30:00,70.86,70.9,70.84,70.87,10012.0,67.8637,67.902,67.8446,67.8733,10012.0
2023-06-07 14:35:00,70.86,70.88,70.8,70.87,6568.0,67.8637,67.8829,67.8062,67.8733,6568.0
2023-06-07 14:40:00,70.86,70.87,70.76,70.79,9772.0,67.8637,67.8733,67.7679,67.7967,9772.0
2023-06-07 14:45:00,70.78,70.78,70.66,70.72,13570.0,67.7871,67.7871,67.6722,67.7296,13570.0
2023-06-07 14:50:00,70.72,70.81,70.7,70.77,7470.0,67.7296,67.8158,67.7105,67.7775,7470.0
2023-06-07 14:55:00,70.78,70.78,70.72,70.76,6159.0,67.7871,67.7871,67.7296,67.7679,6159.0
2023-06-07 15:00:00,70.76,70.81,70.7,70.76,9746.0,67.7679,67.8158,67.7105,67.7679,9746.0
2023-06-07 15:05:00,70.76,70.79,70.69,70.7,9962.0,67.7679,67.7967,67.7009,67.7105,9962.0
2023-06-07 15:10:00,70.69,70.76,70.65,70.74,10201.0,67.7009,67.7679,67.6626,67.7488,10201.0
2023-06-07 15:15:00,70.75,70.84,70.75,70.79,12550.0,67.7584,67.8446,67.7584,67.7967,12550.0
2023-06-07 15:20:00,70.81,70.85,70.81,70.85,17588.0,67.8158,67.8541,67.8158,67.8541,17588.0
2023-06-07 15:25:00,70.87,71.0,70.86,70.98,7976.0,67.8733,67.9978,67.8637,67.9786,7976.0
2023-06-07 15:30:00,70.97,71.03,70.91,70.91,13601.0,67.9691,68.0265,67.9116,67.9116,13601.0
2023-06-07 15:35:00,70.92,70.93,70.85,70.88,16049.0,67.9212,67.9308,67.8541,67.8829,16049.0
2023-06-07 15:40:00,70.88,70.94,70.84,70.91,15574.0,67.8829,67.9403,67.8446,67.9116,15574.0
2023-06-07 15:45:00,70.92,70.96,70.85,70.95,20718.0,67.9212,67.9595,67.8541,67.9499,20718.0
2023-06-07 15:50:00,70.98,71.08,70.94,70.95,25838.0,67.9786,68.0744,67.9403,67.9499,25838.0
2023-06-07 15:55:00,70.96,71.02,70.9,70.97,89353.0,67.9595,68.0169,67.902,67.9691,89353.0
2023-06-08 09:30:00,70.77,70.96,70.31,70.31,26834.0,67.7775,67.9595,67.337,67.337,26834.0
2023-06-08 09:35:00,70.28,70.38,70.16,70.22,63612.0,67.3082,67.404,67.1933,67.2508,63612.0
2023-06-08 09:40:00,70.25,70.44,70.25,70.27,9076.0,67.2795,67.4615,67.2795,67.2987,9076.0
2023-06-08 09:45:00,70.31,70.32,69.87,69.87,5600.0,67.337,67.3465,66.9156,66.9156,5600.0
2023-06-08 09:50:00,69.89,69.92,69.6,69.61,5420.0,66.9347,66.9635,66.657,66.6666,5420.0
2023-06-08 09:55:00,69.64,69.92,69.59,69.92,12227.0,66.6953,66.9635,66.6474,66.9635,12227.0
2023-06-08 10:00:00,69.98,70.0,69.91,69.91,3403.0,67.0209,67.0401,66.9539,66.9539,3403.0
2023-06-08 10:05:00,69.93,70.03,69.88,69.96,6628.0,66.973,67.0688,66.9252,67.0018,6628.0
2023-06-08 10:10:00,69.97,70.0,69.88,69.88,6643.0,67.0113,67.0401,66.9252,66.9252,6643.0
2023-06-08 10:15:00,69.9,69.97,69.84,69.97,4153.0,66.9443,67.0113,66.8868,67.0113,4153.0
2023-06-08 10:20:00,69.97,69.97,69.86,69.86,4152.0,67.0113,67.0113,66.906,66.906,4152.0
2023-06-08 10:25:00,69.8,69.8,69.67,69.71,15298.0,66.8485,66.8485,66.724,66.7623,15298.0
2023-06-08 10:30:00,69.76,69.93,69.76,69.91,12802.0,66.8102,66.973,66.8102,66.9539,12802.0
2023-06-08 10:35:00,69.92,70.07,69.92,70.05,9557.0,66.9635,67.1071,66.9635,67.088,9557.0
2023-06-08 10:40:00,70.04,70.11,70.04,70.1,4290.0,67.0784,67.1454,67.0784,67.1358,4290.0
2023-06-08 10:45:00,70.1,70.13,70.02,70.05,7657.0,67.1358,67.1646,67.0592,67.088,7657.0
2023-06-08 10:50:00,70.05,70.21,70.05,70.17,5480.0,67.088,67.2412,67.088,67.2029,5480.0
2023-06-08 10:55:00,70.17,70.17,70.1,70.14,3108.0,67.2029,67.2029,67.1358,67.1742,3108.0
2023-06-08 11:00:00,70.15,70.17,70.07,70.12,4800.0,67.1837,67.2029,67.1071,67.155,4800.0
2023-06-08 11:05:00,70.11,70.16,70.09,70.09,10409.0,67.1454,67.1933,67.1263,67.1263,10409.0
2023-06-08 11:10:00,70.08,70.11,70.04,70.06,6145.0,67.1167,67.1454,67.0784,67.0975,6145.0
2023-06-08 11:15:00,70.04,70.1,70.03,70.09,5194.0,67.0784,67.1358,67.0688,67.1263,5194.0
2023-06-08 11:20:00,70.08,70.23,70.08,70.23,8474.0,67.1167,67.2604,67.1167,67.2604,8474.0
2023-06-08 11:25:00,70.23,70.31,70.23,70.29,7152.0,67.2604,67.337,67.2604,67.3178,7152.0
2023-06-08 11:30:00,70.29,70.32,70.17,70.19,9791.0,67.3178,67.3465,67.2029,67.222,9791.0
2023-06-08 11:35:00,70.19,70.25,70.17,70.24,5514.0,67.222,67.2795,67.2029,67.2699,5514.0
2023-06-08 11:40:00,70.25,70.3,70.2,70.2,6539.0,67.2795,67.3274,67.2316,67.2316,6539.0
2023-06-08 11:45:00,70.22,70.22,70.16,70.18,5078.0,67.2508,67.2508,67.1933,67.2125,5078.0
2023-06-08 11:50:00,70.2,70.2,70.13,70.15,5200.0,67.2316,67.2316,67.1646,67.1837,5200.0
2023-06-08 11:55:00,70.18,70.28,70.17,70.22,6506.0,67.2125,67.3082,67.2029,67.2508,6506.0
2023-06-08 12:00:00,70.23,70.3,70.18,70.3,3545.0,67.2604,67.3274,67.2125,67.3274,3545.0
2023-06-08 12:05:00,70.33,70.35,70.2,70.2,5300.0,67.3561,67.3753,67.2316,67.2316,5300.0
2023-06-08 12:10:00,70.23,70.28,70.2,70.27,11844.0,67.2604,67.3082,67.2316,67.2987,11844.0
2023-06-08 12:15:00,70.27,70.29,70.25,70.25,6893.0,67.2987,67.3178,67.2795,67.2795,6893.0
2023-06-08 12:20:00,70.28,70.34,70.27,70.33,8296.0,67.3082,67.3657,67.2987,67.3561,8296.0
2023-06-08 12:25:00,70.34,70.38,70.3,70.38,15843.0,67.3657,67.404,67.3274,67.404,15843.0
2023-06-08 12:30:00,70.38,70.39,70.32,70.32,2800.0,67.404,67.4136,67.3465,67.3465,2800.0
2023-06-08 12:35:00,70.34,70.35,70.27,70.27,5045.0,67.3657,67.3753,67.2987,67.2987,5045.0
2023-06-08 12:40:00,70.27,70.37,70.25,70.35,4459.0,67.2987,67.3944,67.2795,67.3753,4459.0
2023-06-08 12:45:00,70.37,70.38,70.34,70.35,5494.0,67.3944,67.404,67.3657,67.3753,5494.0
2023-06-08 12:50:00,70.35,70.41,70.33,70.41,3019.0,67.3753,67.4327,67.3561,67.4327,3019.0
2023-06-08 12:55:00,70.44,70.46,70.36,70.4,5073.0,67.4615,67.4806,67.3849,67.4232,5073.0
2023-06-08 13:00:00,70.39,70.43,70.37,70.39,4860.0,67.4136,67.4519,67.3944,67.4136,4860.0
2023-06-08 13:05:00,70.39,70.46,70.38,70.43,3493.0,67.4136,67.4806,67.404,67.4519,3493.0
2023-06-08 13:10:00,70.45,70.45,70.38,70.39,4700.0,67.471,67.471,67.404,67.4136,4700.0
2023-06-08 13:15:00,70.4,70.43,70.36,70.36,11352.0,67.4232,67.4519,67.3849,67.3849,11352.0
2023-06-08 13:20:00,70.35,70.41,70.34,70.41,6581.0,67.3753,67.4327,67.3657,67.4327,6581.0
2023-06-08 13:25:00,70.4,70.4,70.34,70.34,2392.0,67.4232,67.4232,67.3657,67.3657,2392.0
2023-06-08 13:30:00,70.34,70.38,70.33,70.33,4500.0,67.3657,67.404,67.3561,67.3561,4500.0
2023-06-08 13:35:00,70.32,70.37,70.26,70.26,2833.0,67.3465,67.3944,67.2891,67.2891,2833.0
2023-06-08 13:40:00,70.26,70.26,70.15,70.17,6700.0,67.2891,67.2891,67.1837,67.2029,6700.0
2023-06-08 13:45:00,70.17,70.17,70.06,70.17,12029.0,67.2029,67.2029,67.0975,67.2029,12029.0
2023-06-08 13:50:00,70.19,70.2,70.12,70.12,6909.0,67.222,67.2316,67.155,67.155,6909.0
2023-06-08 13:55:00,70.11,70.11,70.05,70.07,8476.0,67.1454,67.1454,67.088,67.1071,8476.0
2023-06-08 14:00:00,70.08,70.14,70.07,70.12,7293.0,67.1167,67.1742,67.1071,67.155,7293.0
2023-06-08 14:05:00,70.13,70.13,70.03,70.05,7600.0,67.1646,67.1646,67.0688,67.088,7600.0
2023-06-08 14:10:00,70.04,70.05,70.01,70.03,5143.0,67.0784,67.088,67.0497,67.0688,5143.0
2023-06-08 14:15:00,70.03,70.1,70.03,70.08,3400.0,67.0688,67.1358,67.0688,67.1167,3400.0
2023-06-08 14:20:00,70.09,70.13,70.09,70.12,5614.0,67.1263,67.1646,67.1263,67.155,5614.0
2023-06-08 14:25:00,70.13,70.21,70.12,70.2,8578.0,67.1646,67.2412,67.155,67.2316,8578.0
2023-06-08 14:30:00,70.23,70.29,70.23,70.25,2989.0,67.2604,67.3178,67.2604,67.2795,2989.0
2023-06-08 14:35:00,70.26,70.33,70.26,70.33,2800.0,67.2891,67.3561,67.2891,67.3561,2800.0
2023-06-08 14:40:00,70.33,70.35,70.33,70.33,5396.0,67.3561,67.3753,67.3561,67.3561,5396.0
2023-06-08 14:45:00,70.32,70.32,70.16,70.19,16019.0,67.3465,67.3465,67.1933,67.222,16019.0
2023-06-08 14:50:00,70.2,70.29,70.19,70.29,8388.0,67.2316,67.3178,67.222,67.3178,8388.0
2023-06-08 14:55:00,70.3,70.31,70.28,70.28,2966.0,67.3274,67.337,67.3082,67.3082,2966.0
2023-06-08 15:00:00,70.28,70.31,70.25,70.26,7350.0,67.3082,67.337,67.2795,67.2891,7350.0
2023-06-08 15:05:00,70.27,70.31,70.27,70.27,9026.0,67.2987,67.337,67.2987,67.2987,9026.0
2023-06-08 15:10:00,70.28,70.29,70.15,70.16,5245.0,67.3082,67.3178,67.1837,67.1933,5245.0
2023-06-08 15:15:00,70.16,70.25,70.15,70.24,12568.0,67.1933,67.2795,67.1837,67.2699,12568.0
2023-06-08 15:20:00,70.23,70.29,70.22,70.28,16285.0,67.2604,67.3178,67.2508,67.3082,16285.0
2023-06-08 15:25:00,70.28,70.31,70.2,70.22,16278.0,67.3082,67.337,67.2316,67.2508,16278.0
2023-06-08 15:30:00,70.22,70.26,70.18,70.24,20740.0,67.2508,67.2891,67.2125,67.2699,20740.0
2023-06-08 15:35:00,70.23,70.34,70.21,70.31,13227.0,67.2604,67.3657,67.2412,67.337,13227.0
2023-06-08 15:40:00,70.31,70.36,70.26,70.33,15965.0,67.337,67.3849,67.2891,67.3561,15965.0
2023-06-08 15:45:00,70.34,70.41,70.29,70.38,20339.0,67.3657,67.4327,67.3178,67.404,20339.0
2023-06-08 15:50:00,70.36,70.37,70.22,70.32,47004.0,67.3849,67.3944,67.2508,67.3465,47004.0
2023-06-08 15:55:00,70.33,70.39,70.28,70.33,106182.0,67.3561,67.4136,67.3082,67.3561,106182.0
2023-06-09 09:30:00,70.86,71.0,70.67,70.72,37769.0,67.8637,67.9978,67.6817,67.7296,37769.0
2023-06-09 09:35:00,70.68,71.01,70.67,70.95,34525.0,67.6913,68.0074,67.6817,67.9499,34525.0
2023-06-09 09:40:00,71.0,71.22,71.0,71.15,8360.0,67.9978,68.2085,67.9978,68.1414,8360.0
2023-06-09 09:45:00,71.11,71.14,70.58,70.84,18259.0,68.1031,68.1319,67.5956,67.8446,18259.0
2023-06-09 09:50:00,70.88,71.1,70.86,71.07,7962.0,67.8829,68.0936,67.8637,68.0648,7962.0
2023-06-09 09:55:00,71.07,71.07,70.91,70.95,3000.0,68.0648,68.0648,67.9116,67.9499,3000.0
2023-06-09 10:00:00,71.0,71.16,71.0,71.1,7498.0,67.9978,68.151,67.9978,68.0936,7498.0
2023-06-09 10:05:00,71.09,71.12,71.0,71.02,4670.0,68.084,68.1127,67.9978,68.0169,4670.0
2023-06-09 10:10:00,71.01,71.01,70.85,70.88,7292.0,68.0074,68.0074,67.8541,67.8829,7292.0
2023-06-09 10:15:00,70.89,70.96,70.88,70.96,7182.0,67.8924,67.9595,67.8829,67.9595,7182.0
2023-06-09 10:20:00,70.93,70.94,70.75,70.75,8695.0,67.9308,67.9403,67.7584,67.7584,8695.0
2023-06-09 10:25:00,70.76,70.9,70.74,70.8,7432.0,67.7679,67.902,67.7488,67.8062,7432.0
2023-06-09 10:30:00,70.82,70.82,70.54,70.55,13005.0,67.8254,67.8254,67.5572,67.5668,13005.0
2023-06-09 10:35:00,70.55,70.66,70.53,70.54,10670.0,67.5668,67.6722,67.5477,67.5572,10670.0
2023-06-09 10:40:00,70.51,70.53,70.37,70.5,16682.0,67.5285,67.5477,67.3944,67.5189,16682.0
2023-06-09 10:45:00,70.51,70.67,70.48,70.52,11850.0,67.5285,67.6817,67.4998,67.5381,11850.0
2023-06-09 10:50:00,70.51,70.54,70.42,70.52,16968.0,67.5285,67.5572,67.4423,67.5381,16968.0
2023-06-09 10:55:00,70.52,70.6,70.5,70.6,28803.0,67.5381,67.6147,67.5189,67.6147,28803.0
2023-06-09 11:00:00,70.62,70.62,70.49,70.51,6512.0,67.6339,67.6339,67.5094,67.5285,6512.0
2023-06-09 11:05:00,70.5,70.5,70.38,70.41,11678.0,67.5189,67.5189,67.404,67.4327,11678.0
2023-06-09 11:10:00,70.38,70.43,70.38,70.42,8659.0,67.404,67.4519,67.404,67.4423,8659.0
2023-06-09 11:15:00,70.41,70.45,70.21,70.26,26580.0,67.4327,67.471,67.2412,67.2891,26580.0
2023-06-09 11:20:00,70.26,70.3,70.13,70.13,26823.0,67.2891,67.3274,67.1646,67.1646,26823.0
2023-06-09 11:25:00,70.12,70.13,69.99,70.03,19471.0,67.155,67.1646,67.0305,67.0688,19471.0
2023-06-09 11:30:00,70.02,70.02,69.9,69.97,14714.0,67.0592,67.0592,66.9443,67.0113,14714.0
2023-06-09 11:35:00,69.98,70.1,69.98,70.06,8274.0,67.0209,67.1358,67.0209,67.0975,8274.0
2023-06-09 11:40:00,70.06,70.2,70.06,70.13,6098.0,67.0975,67.2316,67.0975,67.1646,6098.0
2023-06-09 11:45:00,70.12,70.12,70.02,70.07,6087.0,67.155,67.155,67.0592,67.1071,6087.0
2023-06-09 11:50:00,70.06,70.06,69.9,69.9,6929.0,67.0975,67.0975,66.9443,66.9443,6929.0
2023-06-09 11:55:00,69.87,69.9,69.84,69.85,5930.0,66.9156,66.9443,66.8868,66.8964,5930.0
2023-06-09 12:00:00,69.85,69.86,69.71,69.86,8263.0,66.8964,66.906,66.7623,66.906,8263.0
2023-06-09 12:05:00,69.85,69.89,69.84,69.85,5507.0,66.8964,66.9347,66.8868,66.8964,5507.0
2023-06-09 12:10:00,69.85,69.91,69.84,69.91,4000.0,66.8964,66.9539,66.8868,66.9539,4000.0
2023-06-09 12:15:00,69.92,69.96,69.91,69.96,5229.0,66.9635,67.0018,66.9539,67.0018,5229.0
2023-06-09 12:20:00,69.96,69.98,69.89,69.9,3500.0,67.0018,67.0209,66.9347,66.9443,3500.0
2023-06-09 12:25:00,69.9,69.9,69.76,69.81,7005.0,66.9443,66.9443,66.8102,66.8581,7005.0
2023-06-09 12:30:00,69.83,69.89,69.83,69.88,3000.0,66.8773,66.9347,66.8773,66.9252,3000.0
2023-06-09 12:35:00,69.89,69.89,69.74,69.76,4083.0,66.9347,66.9347,66.7911,66.8102,4083.0
2023-06-09 12:40:00,69.76,69.76,69.72,69.73,4526.0,66.8102,66.8102,66.7719,66.7815,4526.0
2023-06-09 12:45:00,69.74,69.8,69.74,69.8,7468.0,66.7911,66.8485,66.7911,66.8485,7468.0
2023-06-09 12:50:00,69.8,69.81,69.69,69.72,5520.0,66.8485,66.8581,66.7432,66.7719,5520.0
2023-06-09 12:55:00,69.7,69.7,69.65,69.68,4863.0,66.7528,66.7528,66.7049,66.7336,4863.0
2023-06-09 13:00:00,69.68,69.69,69.63,69.66,4969.0,66.7336,66.7432,66.6857,66.7145,4969.0
2023-06-09 13:05:00,69.65,69.73,69.64,69.68,7086.0,66.7049,66.7815,66.6953,66.7336,7086.0
2023-06-09 13:10:00,69.67,69.68,69.57,69.58,7150.0,66.724,66.7336,66.6283,66.6378,7150.0
2023-06-09 13:15:00,69.58,69.63,69.53,69.63,7398.0,66.6378,66.6857,66.5899,66.6857,7398.0
2023-06-09 13:20:00,69.64,69.67,69.62,69.62,6068.0,66.6953,66.724,66.6761,66.6761,6068.0
2023-06-09 13:25:00,69.62,69.67,69.6,69.65,4100.0,66.6761,66.724,66.657,66.7049,4100.0
2023-06-09 13:30:00,69.65,69.72,69.65,69.72,5590.0,66.7049,66.7719,66.7049,66.7719,5590.0
2023-06-09 13:35:00,69.73,69.73,69.57,69.58,10816.0,66.7815,66.7815,66.6283,66.6378,10816.0
2023-06-09 13:40:00,69.58,69.63,69.58,69.58,10281.0,66.6378,66.6857,66.6378,66.6378,10281.0
2023-06-09 13:45:00,69.58,69.6,69.51,69.52,11769.0,66.6378,66.657,66.5708,66.5804,11769.0
2023-06-09 13:50:00,69.52,69.61,69.51,69.61,7400.0,66.5804,66.6666,66.5708,66.6666,7400.0
2023-06-09 13:55:00,69.61,69.64,69.57,69.64,10589.0,66.6666,66.6953,66.6283,66.6953,10589.0
2023-06-09 14:00:00,69.66,69.72,69.65,69.7,7034.0,66.7145,66.7719,66.7049,66.7528,7034.0
2023-06-09 14:05:00,69.7,69.72,69.63,69.65,9190.0,66.7528,66.7719,66.6857,66.7049,9190.0
2023-06-09 14:10:00,69.66,69.74,69.66,69.66,6750.0,66.7145,66.7911,66.7145,66.7145,6750.0
2023-06-09 14:15:00,69.66,69.77,69.66,69.69,11230.0,66.7145,66.8198,66.7145,66.7432,11230.0
2023-06-09 14:20:00,69.7,69.86,69.7,69.85,6458.0,66.7528,66.906,66.7528,66.8964,6458.0
2023-06-09 14:25:00,69.85,69.85,69.71,69.73,16096.0,66.8964,66.8964,66.7623,66.7815,16096.0
2023-06-09 14:30:00,69.73,69.74,69.69,69.72,9568.0,66.7815,66.7911,66.7432,66.7719,9568.0
2023-06-09 14:35:00,69.72,69.75,69.66,69.66,19898.0,66.7719,66.8006,66.7145,66.7145,19898.0
2023-06-09 14:40:00,69.65,69.74,69.65,69.73,17524.0,66.7049,66.7911,66.7049,66.7815,17524.0
2023-06-09 14:45:00,69.73,69.79,69.73,69.74,10277.0,66.7815,66.839,66.7815,66.7911,10277.0
2023-06-09 14:50:00,69.75,69.8,69.7,69.7,14221.0,66.8006,66.8485,66.7528,66.7528,14221.0
2023-06-09 14:55:00,69.69,69.76,69.68,69.75,10357.0,66.7432,66.8102,66.7336,66.8006,10357.0
2023-06-09 15:00:00,69.75,69.82,69.72,69.81,9811.0,66.8006,66.8677,66.7719,66.8581,9811.0
2023-06-09 15:05:00,69.8,69.81,69.69,69.71,13872.0,66.8485,66.8581,66.7432,66.7623,13872.0
2023-06-09 15:10:00,69.7,69.71,69.65,69.69,9337.0,66.7528,66.7623,66.7049,66.7432,9337.0
2023-06-09 15:15:00,69.7,69.76,69.64,69.76,12054.0,66.7528,66.8102,66.6953,66.8102,12054.0
2023-06-09 15:20:00,69.76,69.79,69.74,69.75,9346.0,66.8102,66.839,66.7911,66.8006,9346.0
2023-06-09 15:25:00,69.74,69.78,69.65,69.77,26931.0,66.7911,66.8294,66.7049,66.8198,26931.0
2023-06-09 15:30:00,69.77,69.84,69.76,69.83,14085.0,66.8198,66.8868,66.8102,66.8773,14085.0
2023-06-09 15:35:00,69.83,69.83,69.63,69.69,16887.0,66.8773,66.8773,66.6857,66.7432,16887.0
2023-06-09 15:40:00,69.68,69.8,69.67,69.8,14158.0,66.7336,66.8485,66.724,66.8485,14158.0
2023-06-09 15:45:00,69.8,69.83,69.74,69.74,20156.0,66.8485,66.8773,66.7911,66.7911,20156.0
2023-06-09 15:50:00,69.73,69.76,69.62,69.63,46416.0,66.7815,66.8102,66.6761,66.6857,46416.0
2023-06-09 15:55:00,69.63,69.72,69.63,69.7,97660.0,66.6857,66.7719,66.6857,66.7528,97660.0
2023-06-12 09:30:00,69.75,70.17,69.71,69.94,34578.0,66.8006,67.2029,66.7623,66.9826,34578.0
2023-06-12 09:35:00,69.94,70.06,69.87,70.06,11167.0,66.9826,67.0975,66.9156,67.0975,11167.0
2023-06-12 09:40:00,70.09,70.33,70.09,70.26,19569.0,67.1263,67.3561,67.1263,67.2891,19569.0
2023-06-12 09:45:00,70.24,70.24,70.01,70.16,8581.0,67.2699,67.2699,67.0497,67.1933,8581.0
2023-06-12 09:50:00,70.18,70.44,70.18,70.38,18125.0,67.2125,67.4615,67.2125,67.404,18125.0
2023-06-12 09:55:00,70.39,70.61,70.39,70.48,8818.0,67.4136,67.6243,67.4136,67.4998,8818.0
2023-06-12 10:00:00,70.51,70.64,70.46,70.61,8723.0,67.5285,67.653,67.4806,67.6243,8723.0
2023-06-12 10:05:00,70.6,70.68,70.52,70.6,8587.0,67.6147,67.6913,67.5381,67.6147,8587.0
2023-06-12 10:10:00,70.62,70.84,70.59,70.84,10209.0,67.6339,67.8446,67.6051,67.8446,10209.0
2023-06-12 10:15:00,70.83,70.83,70.65,70.68,10875.0,67.835,67.835,67.6626,67.6913,10875.0
2023-06-12 10:20:00,70.68,70.77,70.6,70.73,12913.0,67.6913,67.7775,67.6147,67.7392,12913.0
2023-06-12 10:25:00,70.7,70.85,70.64,70.84,13422.0,67.7105,67.8541,67.653,67.8446,13422.0
2023-06-12 10:30:00,70.81,70.84,70.77,70.81,6603.0,67.8158,67.8446,67.7775,67.8158,6603.0
2023-06-12 10:35:00,70.8,70.87,70.73,70.78,12874.0,67.8062,67.8733,67.7392,67.7871,12874.0
2023-06-12 10:40:00,70.78,70.84,70.75,70.81,8235.0,67.7871,67.8446,67.7584,67.8158,8235.0
2023-06-12 10:45:00,70.8,70.84,70.69,70.69,10329.0,67.8062,67.8446,67.7009,67.7009,10329.0
2023-06-12 10:50:00,70.7,70.8,70.7,70.75,10756.0,67.7105,67.8062,67.7105,67.7584,10756.0
2023-06-12 10:55:00,70.75,70.86,70.74,70.8,16107.0,67.7584,67.8637,67.7488,67.8062,16107.0
2023-06-12 11:00:00,70.81,70.95,70.81,70.93,8213.0,67.8158,67.9499,67.8158,67.9308,8213.0
2023-06-12 11:05:00,70.92,71.15,70.92,71.09,10745.0,67.9212,68.1414,67.9212,68.084,10745.0
2023-06-12 11:10:00,71.11,71.11,71.02,71.04,6651.0,68.1031,68.1031,68.0169,68.0361,6651.0
2023-06-12 11:15:00,71.04,71.08,71.04,71.06,9541.0,68.0361,68.0744,68.0361,68.0553,9541.0
2023-06-12 11:20:00,71.05,71.06,70.95,70.99,14611.0,68.0457,68.0553,67.9499,67.9882,14611.0
2023-06-12 11:25:00,71.0,71.07,70.95,71.05,8901.0,67.9978,68.0648,67.9499,68.0457,8901.0
2023-06-12 11:30:00,71.06,71.15,71.06,71.09,7458.0,68.0553,68.1414,68.0553,68.084,7458.0
2023-06-12 11:35:00,71.13,71.18,71.09,71.11,12062.0,68.1223,68.1702,68.084,68.1031,12062.0
2023-06-12 11:40:00,71.11,71.13,71.06,71.07,12001.0,68.1031,68.1223,68.0553,68.0648,12001.0
2023-06-12 11:45:00,71.07,71.12,71.05,71.07,7381.0,68.0648,68.1127,68.0457,68.0648,7381.0
2023-06-12 11:50:00,71.08,71.22,71.08,71.2,8492.0,68.0744,68.2085,68.0744,68.1893,8492.0
2023-06-12 11:55:00,71.19,71.27,71.18,71.23,13469.0,68.1798,68.2564,68.1702,68.2181,13469.0
2023-06-12 12:00:00,71.22,71.4,71.22,71.34,9996.0,68.2085,68.3809,68.2085,68.3234,9996.0
2023-06-12 12:05:00,71.34,71.34,71.22,71.25,9192.0,68.3234,68.3234,68.2085,68.2372,9192.0
2023-06-12 12:10:00,71.26,71.32,71.26,71.3,6144.0,68.2468,68.3043,68.2468,68.2851,6144.0
2023-06-12 12:15:00,71.29,71.32,71.24,71.25,5101.0,68.2755,68.3043,68.2276,68.2372,5101.0
2023-06-12 12:20:00,71.25,71.27,71.24,71.26,5717.0,68.2372,68.2564,68.2276,68.2468,5717.0
2023-06-12 12:25:00,71.26,71.34,71.26,71.3,9275.0,68.2468,68.3234,68.2468,68.2851,9275.0
2023-06-12 12:30:00,71.31,71.32,71.24,71.24,6221.0,68.2947,68.3043,68.2276,68.2276,6221.0
2023-06-12 12:35:00,71.24,71.28,71.23,71.24,9452.0,68.2276,68.266,68.2181,68.2276,9452.0
2023-06-12 12:40:00,71.26,71.26,71.15,71.21,10499.0,68.2468,68.2468,68.1414,68.1989,10499.0
2023-06-12 12:45:00,71.23,71.26,71.2,71.2,6030.0,68.2181,68.2468,68.1893,68.1893,6030.0
2023-06-12 12:50:00,71.2,71.21,71.16,71.21,4280.0,68.1893,68.1989,68.151,68.1989,4280.0
2023-06-12 12:55:00,71.23,71.27,71.23,71.27,3700.0,68.2181,68.2564,68.2181,68.2564,3700.0
2023-06-12 13:00:00,71.28,71.39,71.28,71.37,4840.0,68.266,68.3713,68.266,68.3521,4840.0
2023-06-12 13:05:00,71.37,71.39,71.29,71.3,5121.0,68.3521,68.3713,68.2755,68.2851,5121.0
2023-06-12 13:10:00,71.3,71.3,71.25,71.26,4645.0,68.2851,68.2851,68.2372,68.2468,4645.0
2023-06-12 13:15:00,71.26,71.28,71.25,71.28,5100.0,68.2468,68.266,68.2372,68.266,5100.0
2023-06-12 13:20:00,71.3,71.37,71.29,71.36,11989.0,68.2851,68.3521,68.2755,68.3426,11989.0
2023-06-12 13:25:00,71.36,71.45,71.35,71.43,6499.0,68.3426,68.4288,68.333,68.4096,6499.0
2023-06-12 13:30:00,71.43,71.43,71.34,71.38,5438.0,68.4096,68.4096,68.3234,68.3617,5438.0
2023-06-12 13:35:00,71.37,71.38,71.26,71.3,7698.0,68.3521,68.3617,68.2468,68.2851,7698.0
2023-06-12 13:40:00,71.3,71.3,71.24,71.28,5502.0,68.2851,68.2851,68.2276,68.266,5502.0
2023-06-12 13:45:00,71.27,71.3,71.26,71.27,4216.0,68.2564,68.2851,68.2468,68.2564,4216.0
2023-06-12 13:50:00,71.27,71.27,71.19,71.26,5669.0,68.2564,68.2564,68.1798,68.2468,5669.0
2023-06-12 13:55:00,71.25,71.29,71.22,71.25,8180.0,68.2372,68.2755,68.2085,68.2372,8180.0
2023-06-12 14:00:00,71.27,71.32,71.26,71.26,8567.0,68.2564,68.3043,68.2468,68.2468,8567.0
2023-06-12 14:05:00,71.27,71.27,71.21,71.22,7797.0,68.2564,68.2564,68.1989,68.2085,7797.0
2023-06-12 14:10:00,71.23,71.23,71.12,71.15,15121.0,68.2181,68.2181,68.1127,68.1414,15121.0
2023-06-12 14:15:00,71.15,71.2,71.07,71.1,9371.0,68.1414,68.1893,68.0648,68.0936,9371.0
2023-06-12 14:20:00,71.11,71.16,71.09,71.16,6430.0,68.1031,68.151,68.084,68.151,6430.0
2023-06-12 14:25:00,71.16,71.19,71.03,71.05,15725.0,68.151,68.1798,68.0265,68.0457,15725.0
2023-06-12 14:30:00,71.04,71.05,70.99,71.04,8521.0,68.0361,68.0457,67.9882,68.0361,8521.0
2023-06-12 14:35:00,71.05,71.08,70.99,71.06,12021.0,68.0457,68.0744,67.9882,68.0553,12021.0
2023-06-12 14:40:00,71.08,71.12,71.06,71.12,9262.0,68.0744,68.1127,68.0553,68.1127,9262.0
2023-06-12 14:45:00,71.11,71.21,71.11,71.2,7564.0,68.1031,68.1989,68.1031,68.1893,7564.0
2023-06-12 14:50:00,71.2,71.22,71.16,71.19,7268.0,68.1893,68.2085,68.151,68.1798,7268.0
2023-06-12 14:55:00,71.19,71.23,71.16,71.2,7149.0,68.1798,68.2181,68.151,68.1893,7149.0
2023-06-12 15:00:00,71.2,71.29,71.2,71.25,9932.0,68.1893,68.2755,68.1893,68.2372,9932.0
2023-06-12 15:05:00,71.25,71.26,71.2,71.25,6995.0,68.2372,68.2468,68.1893,68.2372,6995.0
2023-06-12 15:10:00,71.25,71.33,71.2,71.31,8537.0,68.2372,68.3138,68.1893,68.2947,8537.0
2023-06-12 15:15:00,71.32,71.37,71.32,71.34,8781.0,68.3043,68.3521,68.3043,68.3234,8781.0
2023-06-12 15:20:00,71.34,71.34,71.26,71.31,10572.0,68.3234,68.3234,68.2468,68.2947,10572.0
2023-06-12 15:25:00,71.32,71.36,71.31,71.32,9650.0,68.3043,68.3426,68.2947,68.3043,9650.0
2023-06-12 15:30:00,71.32,71.35,71.28,71.33,15409.0,68.3043,68.333,68.266,68.3138,15409.0
2023-06-12 15:35:00,71.32,71.33,71.24,71.28,19692.0,68.3043,68.3138,68.2276,68.266,19692.0
2023-06-12 15:40:00,71.29,71.4,71.29,71.33,22472.0,68.2755,68.3809,68.2755,68.3138,22472.0
2023-06-12 15:45:00,71.32,71.38,71.28,71.37,26072.0,68.3043,68.3617,68.266,68.3521,26072.0
2023-06-12 15:50:00,71.37,71.38,71.29,71.3,49753.0,68.3521,68.3617,68.2755,68.2851,49753.0
2023-06-12 15:55:00,71.31,71.44,71.31,71.43,89109.0,68.2947,68.4192,68.2947,68.4096,89109.0
2023-06-13 09:30:00,71.62,71.98,71.53,71.98,35379.0,68.5916,68.9364,68.5054,68.9364,35379.0
2023-06-13 09:35:00,71.98,72.13,71.97,72.05,23221.0,68.9364,69.08,68.9268,69.0034,23221.0
2023-06-13 09:40:00,72.07,72.25,72.06,72.23,10919.0,69.0225,69.1949,69.013,69.1758,10919.0
2023-06-13 09:45:00,72.25,72.36,72.06,72.28,9889.0,69.1949,69.3003,69.013,69.2237,9889.0
2023-06-13 09:50:00,72.28,72.37,72.22,72.32,5218.0,69.2237,69.3099,69.1662,69.262,5218.0
2023-06-13 09:55:00,72.32,72.35,72.0,72.08,13585.0,69.262,69.2907,68.9555,69.0321,13585.0
2023-06-13 10:00:00,72.09,72.26,72.01,72.26,7886.0,69.0417,69.2045,68.9651,69.2045,7886.0
2023-06-13 10:05:00,72.3,72.36,72.1,72.15,9585.0,69.2428,69.3003,69.0513,69.0992,9585.0
2023-06-13 10:10:00,72.13,72.26,72.1,72.26,11721.0,69.08,69.2045,69.0513,69.2045,11721.0
2023-06-13 10:15:00,72.25,72.25,72.08,72.14,20552.0,69.1949,69.1949,69.0321,69.0896,20552.0
2023-06-13 10:20:00,72.13,72.39,72.08,72.39,22043.0,69.08,69.329,69.0321,69.329,22043.0
2023-06-13 10:25:00,72.39,72.62,72.39,72.52,30075.0,69.329,69.5493,69.329,69.4535,30075.0
2023-06-13 10:30:00,72.52,72.6,72.39,72.59,16124.0,69.4535,69.5301,69.329,69.5206,16124.0
2023-06-13 10:35:00,72.63,72.68,72.51,72.61,20391.0,69.5589,69.6068,69.4439,69.5397,20391.0
2023-06-13 10:40:00,72.62,72.66,72.55,72.59,15199.0,69.5493,69.5876,69.4823,69.5206,15199.0
2023-06-13 10:45:00,72.6,72.73,72.57,72.72,19741.0,69.5301,69.6546,69.5014,69.6451,19741.0
2023-06-13 10:50:00,72.73,72.84,72.73,72.84,17893.0,69.6546,69.76,69.6546,69.76,17893.0
2023-06-13 10:55:00,72.84,72.87,72.75,72.83,13810.0,69.76,69.7887,69.6738,69.7504,13810.0
2023-06-13 11:00:00,72.84,72.96,72.84,72.96,21321.0,69.76,69.8749,69.76,69.8749,21321.0
2023-06-13 11:05:00,72.96,73.02,72.9,72.98,39297.0,69.8749,69.9324,69.8175,69.8941,39297.0
2023-06-13 11:10:00,72.98,73.09,72.96,73.07,19408.0,69.8941,69.9994,69.8749,69.9803,19408.0
2023-06-13 11:15:00,73.06,73.12,72.98,73.05,28007.0,69.9707,70.0281,69.8941,69.9611,28007.0
2023-06-13 11:20:00,73.04,73.16,72.98,73.02,33872.0,69.9515,70.0665,69.8941,69.9324,33872.0
2023-06-13 11:25:00,73.02,73.07,72.99,73.05,12958.0,69.9324,69.9803,69.9036,69.9611,12958.0
2023-06-13 11:30:00,73.05,73.09,72.95,72.98,25378.0,69.9611,69.9994,69.8653,69.8941,25378.0
2023-06-13 11:35:00,72.98,73.09,72.96,73.05,17711.0,69.8941,69.9994,69.8749,69.9611,17711.0
2023-06-13 11:40:00,73.09,73.1,73.0,73.09,13752.0,69.9994,70.009,69.9132,69.9994,13752.0
2023-06-13 11:45:00,73.08,73.11,73.01,73.04,15318.0,69.9898,70.0186,69.9228,69.9515,15318.0
2023-06-13 11:50:00,73.04,73.1,73.03,73.08,10358.0,69.9515,70.009,69.942,69.9898,10358.0
2023-06-13 11:55:00,73.09,73.14,73.03,73.05,12533.0,69.9994,70.0473,69.942,69.9611,12533.0
2023-06-13 12:00:00,73.05,73.06,72.95,73.0,22876.0,69.9611,69.9707,69.8653,69.9132,22876.0
2023-06-13 12:05:00,73.01,73.11,73.01,73.1,16857.0,69.9228,70.0186,69.9228,70.009,16857.0
2023-06-13 12:10:00,73.09,73.22,73.08,73.2,22761.0,69.9994,70.1239,69.9898,70.1048,22761.0
2023-06-13 12:15:00,73.19,73.37,73.19,73.36,47891.0,70.0952,70.2676,70.0952,70.258,47891.0
2023-06-13 12:20:00,73.36,73.37,73.1,73.22,30849.0,70.258,70.2676,70.009,70.1239,30849.0
2023-06-13 12:25:00,73.23,73.41,73.19,73.41,29685.0,70.1335,70.3059,70.0952,70.3059,29685.0
2023-06-13 12:30:00,73.41,73.42,73.32,73.34,20427.0,70.3059,70.3155,70.2197,70.2388,20427.0
2023-06-13 12:35:00,73.35,73.39,73.33,73.35,14276.0,70.2484,70.2867,70.2293,70.2484,14276.0
2023-06-13 12:40:00,73.36,73.37,73.3,73.35,11749.0,70.258,70.2676,70.2005,70.2484,11749.0
2023-06-13 12:45:00,73.35,73.35,73.22,73.25,11496.0,70.2484,70.2484,70.1239,70.1527,11496.0
2023-06-13 12:50:00,73.25,73.38,73.21,73.38,15068.0,70.1527,70.2772,70.1143,70.2772,15068.0
2023-06-13 12:55:00,73.38,73.49,73.35,73.47,25090.0,70.2772,70.3825,70.2484,70.3633,25090.0
2023-06-13 13:00:00,73.48,73.48,73.35,73.45,12993.0,70.3729,70.3729,70.2484,70.3442,12993.0
2023-06-13 13:05:00,73.46,73.53,73.29,73.3,15003.0,70.3538,70.4208,70.191,70.2005,15003.0
2023-06-13 13:10:00,73.32,73.32,73.14,73.19,14207.0,70.2197,70.2197,70.0473,70.0952,14207.0
2023-06-13 13:15:00,73.17,73.24,73.15,73.19,7797.0,70.076,70.1431,70.0569,70.0952,7797.0
2023-06-13 13:20:00,73.2,73.2,73.06,73.11,21410.0,70.1048,70.1048,69.9707,70.0186,21410.0
2023-06-13 13:25:00,73.12,73.22,73.08,73.19,42981.0,70.0281,70.1239,69.9898,70.0952,42981.0
2023-06-13 13:30:00,73.18,73.25,73.1,73.1,40296.0,70.0856,70.1527,70.009,70.009,40296.0
2023-06-13 13:35:00,73.09,73.15,73.02,73.15,13451.0,69.9994,70.0569,69.9324,70.0569,13451.0
2023-06-13 13:40:00,73.18,73.25,73.15,73.16,8226.0,70.0856,70.1527,70.0569,70.0665,8226.0
2023-06-13 13:45:00,73.17,73.28,73.16,73.19,12739.0,70.076,70.1814,70.0665,70.0952,12739.0
2023-06-13 13:50:00,73.2,73.21,73.14,73.16,11166.0,70.1048,70.1143,70.0473,70.0665,11166.0
2023-06-13 13:55:00,73.17,73.19,73.08,73.18,10168.0,70.076,70.0952,69.9898,70.0856,10168.0
2023-06-13 14:00:00,73.18,73.2,73.03,73.06,13867.0,70.0856,70.1048,69.942,69.9707,13867.0
2023-06-13 14:05:00,73.06,73.08,73.02,73.04,10476.0,69.9707,69.9898,69.9324,69.9515,10476.0
2023-06-13 14:10:00,73.04,73.04,72.97,72.99,14999.0,69.9515,69.9515,69.8845,69.9036,14999.0
2023-06-13 14:15:00,72.98,72.99,72.85,72.95,18860.0,69.8941,69.9036,69.7696,69.8653,18860.0
2023-06-13 14:20:00,72.97,72.97,72.86,72.92,12043.0,69.8845,69.8845,69.7791,69.8366,12043.0
2023-06-13 14:25:00,72.94,72.94,72.71,72.76,21374.0,69.8558,69.8558,69.6355,69.6834,21374.0
2023-06-13 14:30:00,72.76,72.81,72.71,72.74,13386.0,69.6834,69.7313,69.6355,69.6642,13386.0
2023-06-13 14:35:00,72.75,72.83,72.74,72.81,16517.0,69.6738,69.7504,69.6642,69.7313,16517.0
2023-06-13 14:40:00,72.82,72.86,72.78,72.86,18015.0,69.7408,69.7791,69.7025,69.7791,18015.0
2023-06-13 14:45:00,72.85,72.91,72.81,72.88,26906.0,69.7696,69.827,69.7313,69.7983,26906.0
2023-06-13 14:50:00,72.89,72.99,72.88,72.99,9526.0,69.8079,69.9036,69.7983,69.9036,9526.0
2023-06-13 14:55:00,72.99,73.02,72.88,72.97,29634.0,69.9036,69.9324,69.7983,69.8845,29634.0
2023-06-13 15:00:00,72.98,72.98,72.92,72.97,14610.0,69.8941,69.8941,69.8366,69.8845,14610.0
2023-06-13 15:05:00,72.97,73.03,72.96,72.99,15308.0,69.8845,69.942,69.8749,69.9036,15308.0
2023-06-13 15:10:00,72.98,73.01,72.93,73.01,16117.0,69.8941,69.9228,69.8462,69.9228,16117.0
2023-06-13 15:15:00,73.04,73.04,72.95,72.97,15831.0,69.9515,69.9515,69.8653,69.8845,15831.0
2023-06-13 15:20:00,72.97,73.1,72.97,73.0,16262.0,69.8845,70.009,69.8845,69.9132,16262.0
2023-06-13 15:25:00,72.99,73.05,72.98,73.01,17919.0,69.9036,69.9611,69.8941,69.9228,17919.0
2023-06-13 15:30:00,73.02,73.05,72.87,72.9,41827.0,69.9324,69.9611,69.7887,69.8175,41827.0
2023-06-13 15:35:00,72.89,73.12,72.89,73.09,24019.0,69.8079,70.0281,69.8079,69.9994,24019.0
2023-06-13 15:40:00,73.1,73.16,73.06,73.11,41213.0,70.009,70.0665,69.9707,70.0186,41213.0
2023-06-13 15:45:00,73.13,73.15,73.07,73.09,27520.0,70.0377,70.0569,69.9803,69.9994,27520.0
2023-06-13 15:50:00,73.09,73.28,73.06,73.28,58989.0,69.9994,70.1814,69.9707,70.1814,58989.0
2023-06-13 15:55:00,73.27,73.28,73.18,73.27,130249.0,70.1718,70.1814,70.0856,70.1718,130249.0
2023-06-14 09:30:00,73.11,73.48,72.9,73.46,38162.0,70.0186,70.3729,69.8175,70.3538,38162.0
2023-06-14 09:35:00,73.42,73.9,73.42,73.78,14212.0,70.3155,70.7752,70.3155,70.6602,14212.0
2023-06-14 09:40:00,73.82,73.89,73.59,73.67,8690.0,70.6985,70.7656,70.4783,70.5549,8690.0
2023-06-14 09:45:00,73.67,73.74,73.58,73.69,13077.0,70.5549,70.6219,70.4687,70.574,13077.0
2023-06-14 09:50:00,73.67,73.76,73.6,73.7,11982.0,70.5549,70.6411,70.4879,70.5836,11982.0
2023-06-14 09:55:00,73.67,73.81,73.57,73.73,16237.0,70.5549,70.689,70.4591,70.6124,16237.0
2023-06-14 10:00:00,73.73,73.94,73.64,73.81,23416.0,70.6124,70.8135,70.5262,70.689,23416.0
2023-06-14 10:05:00,73.82,73.83,73.68,73.78,12261.0,70.6985,70.7081,70.5645,70.6602,12261.0
2023-06-14 10:10:00,73.74,73.75,73.54,73.67,13284.0,70.6219,70.6315,70.4304,70.5549,13284.0
2023-06-14 10:15:00,73.67,73.71,73.54,73.57,8913.0,70.5549,70.5932,70.4304,70.4591,8913.0
2023-06-14 10:20:00,73.58,73.67,73.55,73.65,12362.0,70.4687,70.5549,70.44,70.5357,12362.0
2023-06-14 10:25:00,73.64,73.73,73.57,73.69,9207.0,70.5262,70.6124,70.4591,70.574,9207.0
2023-06-14 10:30:00,73.68,73.82,73.64,73.82,14216.0,70.5645,70.6985,70.5262,70.6985,14216.0
2023-06-14 10:35:00,73.83,73.89,73.77,73.86,11654.0,70.7081,70.7656,70.6507,70.7369,11654.0
2023-06-14 10:40:00,73.85,73.9,73.73,73.73,15859.0,70.7273,70.7752,70.6124,70.6124,15859.0
2023-06-14 10:45:00,73.73,73.84,73.71,73.75,17091.0,70.6124,70.7177,70.5932,70.6315,17091.0
2023-06-14 10:50:00,73.75,73.89,73.66,73.84,12966.0,70.6315,70.7656,70.5453,70.7177,12966.0
2023-06-14 10:55:00,73.83,73.84,73.69,73.72,15383.0,70.7081,70.7177,70.574,70.6028,15383.0
2023-06-14 11:00:00,73.74,73.75,73.62,73.7,13716.0,70.6219,70.6315,70.507,70.5836,13716.0
2023-06-14 11:05:00,73.7,73.75,73.59,73.6,16662.0,70.5836,70.6315,70.4783,70.4879,16662.0
2023-06-14 11:10:00,73.6,73.7,73.56,73.7,9406.0,70.4879,70.5836,70.4495,70.5836,9406.0
2023-06-14 11:15:00,73.7,73.73,73.59,73.6,9745.0,70.5836,70.6124,70.4783,70.4879,9745.0
2023-06-14 11:20:00,73.6,73.75,73.6,73.75,12569.0,70.4879,70.6315,70.4879,70.6315,12569.0
2023-06-14 11:25:00,73.75,73.78,73.66,73.71,10720.0,70.6315,70.6602,70.5453,70.5932,10720.0
2023-06-14 11:30:00,73.7,73.73,73.68,73.71,7297.0,70.5836,70.6124,70.5645,70.5932,7297.0
2023-06-14 11:35:00,73.73,73.82,73.73,73.77,6854.0,70.6124,70.6985,70.6124,70.6507,6854.0
2023-06-14 11:40:00,73.77,73.83,73.77,73.78,5046.0,70.6507,70.7081,70.6507,70.6602,5046.0
2023-06-14 11:45:00,73.77,73.87,73.76,73.84,13104.0,70.6507,70.7464,70.6411,70.7177,13104.0
2023-06-14 11:50:00,73.85,73.91,73.85,73.91,9461.0,70.7273,70.7847,70.7273,70.7847,9461.0
2023-06-14 11:55:00,73.9,73.9,73.76,73.78,10220.0,70.7752,70.7752,70.6411,70.6602,10220.0
2023-06-14 12:00:00,73.78,73.78,73.65,73.65,11670.0,70.6602,70.6602,70.5357,70.5357,11670.0
2023-06-14 12:05:00,73.65,73.65,73.56,73.61,8748.0,70.5357,70.5357,70.4495,70.4974,8748.0
2023-06-14 12:10:00,73.62,73.66,73.57,73.64,6218.0,70.507,70.5453,70.4591,70.5262,6218.0
2023-06-14 12:15:00,73.63,73.66,73.6,73.66,4577.0,70.5166,70.5453,70.4879,70.5453,4577.0
2023-06-14 12:20:00,73.65,73.65,73.54,73.55,6509.0,70.5357,70.5357,70.4304,70.44,6509.0
2023-06-14 12:25:00,73.55,73.55,73.46,73.48,4274.0,70.44,70.44,70.3538,70.3729,4274.0
2023-06-14 12:30:00,73.48,73.54,73.48,73.49,10760.0,70.3729,70.4304,70.3729,70.3825,10760.0
2023-06-14 12:35:00,73.49,73.49,73.44,73.46,7832.0,70.3825,70.3825,70.3346,70.3538,7832.0
2023-06-14 12:40:00,73.46,73.5,73.42,73.5,5818.0,70.3538,70.3921,70.3155,70.3921,5818.0
2023-06-14 12:45:00,73.5,73.58,73.5,73.58,7483.0,70.3921,70.4687,70.3921,70.4687,7483.0
2023-06-14 12:50:00,73.59,73.59,73.5,73.51,6764.0,70.4783,70.4783,70.3921,70.4017,6764.0
2023-06-14 12:55:00,73.5,73.56,73.47,73.55,6076.0,70.3921,70.4495,70.3633,70.44,6076.0
2023-06-14 13:00:00,73.54,73.56,73.48,73.53,5946.0,70.4304,70.4495,70.3729,70.4208,5946.0
2023-06-14 13:05:00,73.51,73.56,73.49,73.54,6036.0,70.4017,70.4495,70.3825,70.4304,6036.0
2023-06-14 13:10:00,73.55,73.55,73.4,73.42,5825.0,70.44,70.44,70.2963,70.3155,5825.0
2023-06-14 13:15:00,73.42,73.49,73.39,73.43,7119.0,70.3155,70.3825,70.2867,70.325,7119.0
2023-06-14 13:20:00,73.43,73.48,73.42,73.47,6093.0,70.325,70.3729,70.3155,70.3633,6093.0
2023-06-14 13:25:00,73.47,73.48,73.42,73.45,5208.0,70.3633,70.3729,70.3155,70.3442,5208.0
2023-06-14 13:30:00,73.47,73.54,73.46,73.52,5344.0,70.3633,70.4304,70.3538,70.4112,5344.0
2023-06-14 13:35:00,73.53,73.55,73.51,73.53,6292.0,70.4208,70.44,70.4017,70.4208,6292.0
2023-06-14 13:40:00,73.54,73.61,73.52,73.54,9082.0,70.4304,70.4974,70.4112,70.4304,9082.0
2023-06-14 13:45:00,73.56,73.59,73.51,73.51,5601.0,70.4495,70.4783,70.4017,70.4017,5601.0
2023-06-14 13:50:00,73.52,73.53,73.46,73.47,4500.0,70.4112,70.4208,70.3538,70.3633,4500.0
2023-06-14 13:55:00,73.46,73.47,73.32,73.32,5659.0,70.3538,70.3633,70.2197,70.2197,5659.0
2023-06-14 14:00:00,73.19,73.27,73.01,73.15,23046.0,70.0952,70.1718,69.9228,70.0569,23046.0
2023-06-14 14:05:00,73.16,73.16,72.88,73.07,6863.0,70.0665,70.0665,69.7983,69.9803,6863.0
2023-06-14 14:10:00,73.13,73.2,72.97,73.13,9962.0,70.0377,70.1048,69.8845,70.0377,9962.0
2023-06-14 14:15:00,73.17,73.18,72.95,73.01,6600.0,70.076,70.0856,69.8653,69.9228,6600.0
2023-06-14 14:20:00,72.99,73.11,72.95,72.96,5706.0,69.9036,70.0186,69.8653,69.8749,5706.0
2023-06-14 14:25:00,72.95,73.06,72.91,73.04,8982.0,69.8653,69.9707,69.827,69.9515,8982.0
2023-06-14 14:30:00,73.02,73.14,72.96,72.98,12668.0,69.9324,70.0473,69.8749,69.8941,12668.0
2023-06-14 14:35:00,72.99,73.26,72.99,73.15,9367.0,69.9036,70.1622,69.9036,70.0569,9367.0
2023-06-14 14:40:00,73.17,73.37,73.16,73.37,9397.0,70.076,70.2676,70.0665,70.2676,9397.0
2023-06-14 14:45:00,73.34,73.46,73.27,73.46,9420.0,70.2388,70.3538,70.1718,70.3538,9420.0
2023-06-14 14:50:00,73.46,73.53,73.25,73.31,18286.0,70.3538,70.4208,70.1527,70.2101,18286.0
2023-06-14 14:55:00,73.28,73.35,73.22,73.3,12702.0,70.1814,70.2484,70.1239,70.2005,12702.0
2023-06-14 15:00:00,73.32,73.46,73.29,73.46,7800.0,70.2197,70.3538,70.191,70.3538,7800.0
2023-06-14 15:05:00,73.43,73.69,73.43,73.59,11940.0,70.325,70.574,70.325,70.4783,11940.0
2023-06-14 15:10:00,73.61,73.62,73.36,73.36,9664.0,70.4974,70.507,70.258,70.258,9664.0
2023-06-14 15:15:00,73.36,73.39,73.24,73.32,13581.0,70.258,70.2867,70.1431,70.2197,13581.0
2023-06-14 15:20:00,73.3,73.51,73.29,73.47,27427.0,70.2005,70.4017,70.191,70.3633,27427.0
2023-06-14 15:25:00,73.47,73.54,73.33,73.34,15325.0,70.3633,70.4304,70.2293,70.2388,15325.0
2023-06-14 15:30:00,73.34,73.34,73.25,73.27,27484.0,70.2388,70.2388,70.1527,70.1718,27484.0
2023-06-14 15:35:00,73.28,73.37,73.27,73.35,23568.0,70.1814,70.2676,70.1718,70.2484,23568.0
2023-06-14 15:40:00,73.35,73.4,73.29,73.34,16067.0,70.2484,70.2963,70.191,70.2388,16067.0
2023-06-14 15:45:00,73.34,73.35,73.15,73.17,15619.0,70.2388,70.2484,70.0569,70.076,15619.0
2023-06-14 15:50:00,73.16,73.18,73.02,73.1,36088.0,70.0665,70.0856,69.9324,70.009,36088.0
2023-06-14 15:55:00,73.08,73.34,73.07,73.32,127263.0,69.9898,70.2388,69.9803,70.2197,127263.0
2023-06-15 09:30:00,72.86,73.51,72.86,73.47,41236.0,69.7791,70.4017,69.7791,70.3633,41236.0
2023-06-15 09:35:00,73.47,73.64,73.37,73.64,9701.0,70.3633,70.5262,70.2676,70.5262,9701.0
2023-06-15 09:40:00,73.69,73.69,73.28,73.34,15008.0,70.574,70.574,70.1814,70.2388,15008.0
2023-06-15 09:45:00,73.41,73.49,73.37,73.47,9523.0,70.3059,70.3825,70.2676,70.3633,9523.0
2023-06-15 09:50:00,73.52,73.55,73.33,73.33,7633.0,70.4112,70.44,70.2293,70.2293,7633.0
2023-06-15 09:55:00,73.37,73.56,73.37,73.54,8115.0,70.2676,70.4495,70.2676,70.4304,8115.0
2023-06-15 10:00:00,73.55,73.76,73.55,73.7,19196.0,70.44,70.6411,70.44,70.5836,19196.0
2023-06-15 10:05:00,73.71,73.8,73.61,73.78,13143.0,70.5932,70.6794,70.4974,70.6602,13143.0
2023-06-15 10:10:00,73.79,73.85,73.72,73.77,23451.0,70.6698,70.7273,70.6028,70.6507,23451.0
2023-06-15 10:15:00,73.76,73.79,73.71,73.75,14588.0,70.6411,70.6698,70.5932,70.6315,14588.0
2023-06-15 10:20:00,73.79,73.83,73.64,73.74,9551.0,70.6698,70.7081,70.5262,70.6219,9551.0
2023-06-15 10:25:00,73.74,73.95,73.74,73.95,9520.0,70.6219,70.8231,70.6219,70.8231,9520.0
2023-06-15 10:30:00,73.97,73.97,73.78,73.83,12002.0,70.8422,70.8422,70.6602,70.7081,12002.0
2023-06-15 10:35:00,73.81,73.81,73.71,73.73,10722.0,70.689,70.689,70.5932,70.6124,10722.0
2023-06-15 10:40:00,73.75,73.87,73.73,73.87,12406.0,70.6315,70.7464,70.6124,70.7464,12406.0
2023-06-15 10:45:00,73.85,73.93,73.82,73.82,14601.0,70.7273,70.8039,70.6985,70.6985,14601.0
2023-06-15 10:50:00,73.81,73.82,73.71,73.76,12369.0,70.689,70.6985,70.5932,70.6411,12369.0
2023-06-15 10:55:00,73.76,73.77,73.7,73.73,16534.0,70.6411,70.6507,70.5836,70.6124,16534.0
2023-06-15 11:00:00,73.74,73.77,73.72,73.76,21530.0,70.6219,70.6507,70.6028,70.6411,21530.0
2023-06-15 11:05:00,73.77,73.91,73.76,73.91,21627.0,70.6507,70.7847,70.6411,70.7847,21627.0
2023-06-15 11:10:00,73.92,73.93,73.77,73.78,23618.0,70.7943,70.8039,70.6507,70.6602,23618.0
2023-06-15 11:15:00,73.78,73.86,73.71,73.72,11147.0,70.6602,70.7369,70.5932,70.6028,11147.0
2023-06-15 11:20:00,73.7,73.84,73.7,73.83,6747.0,70.5836,70.7177,70.5836,70.7081,6747.0
2023-06-15 11:25:00,73.78,73.8,73.73,73.8,7189.0,70.6602,70.6794,70.6124,70.6794,7189.0
2023-06-15 11:30:00,73.79,73.81,73.78,73.81,9228.0,70.6698,70.689,70.6602,70.689,9228.0
2023-06-15 11:35:00,73.8,73.9,73.79,73.87,17125.0,70.6794,70.7752,70.6698,70.7464,17125.0
2023-06-15 11:40:00,73.87,74.0,73.84,73.95,76856.0,70.7464,70.8709,70.7177,70.8231,76856.0
2023-06-15 11:45:00,73.96,74.09,73.77,73.77,17340.0,70.8326,70.9571,70.6507,70.6507,17340.0
2023-06-15 11:50:00,73.77,73.82,73.77,73.81,6724.0,70.6507,70.6985,70.6507,70.689,6724.0
2023-06-15 11:55:00,73.8,73.81,73.77,73.8,6444.0,70.6794,70.689,70.6507,70.6794,6444.0
2023-06-15 12:00:00,73.79,73.82,73.76,73.77,12814.0,70.6698,70.6985,70.6411,70.6507,12814.0
2023-06-15 12:05:00,73.76,73.76,73.63,73.66,7193.0,70.6411,70.6411,70.5166,70.5453,7193.0
2023-06-15 12:10:00,73.67,73.68,73.54,73.56,11918.0,70.5549,70.5645,70.4304,70.4495,11918.0
2023-06-15 12:15:00,73.55,73.62,73.55,73.61,7105.0,70.44,70.507,70.44,70.4974,7105.0
2023-06-15 12:20:00,73.61,73.67,73.58,73.63,10166.0,70.4974,70.5549,70.4687,70.5166,10166.0
2023-06-15 12:25:00,73.63,73.64,73.59,73.63,5506.0,70.5166,70.5262,70.4783,70.5166,5506.0
2023-06-15 12:30:00,73.63,73.65,73.57,73.57,7582.0,70.5166,70.5357,70.4591,70.4591,7582.0
2023-06-15 12:35:00,73.58,73.67,73.56,73.65,7304.0,70.4687,70.5549,70.4495,70.5357,7304.0
2023-06-15 12:40:00,73.66,73.71,73.64,73.65,8347.0,70.5453,70.5932,70.5262,70.5357,8347.0
2023-06-15 12:45:00,73.64,73.66,73.62,73.63,6749.0,70.5262,70.5453,70.507,70.5166,6749.0
2023-06-15 12:50:00,73.63,73.64,73.52,73.55,8237.0,70.5166,70.5262,70.4112,70.44,8237.0
2023-06-15 12:55:00,73.56,73.62,73.52,73.62,7191.0,70.4495,70.507,70.4112,70.507,7191.0
2023-06-15 13:00:00,73.62,73.63,73.54,73.55,5376.0,70.507,70.5166,70.4304,70.44,5376.0
2023-06-15 13:05:00,73.54,73.56,73.47,73.56,10126.0,70.4304,70.4495,70.3633,70.4495,10126.0
2023-06-15 13:10:00,73.57,73.57,73.46,73.46,6824.0,70.4591,70.4591,70.3538,70.3538,6824.0
2023-06-15 13:15:00,73.47,73.47,73.37,73.4,8500.0,70.3633,70.3633,70.2676,70.2963,8500.0
2023-06-15 13:20:00,73.4,73.52,73.39,73.52,16113.0,70.2963,70.4112,70.2867,70.4112,16113.0
2023-06-15 13:25:00,73.53,73.6,73.53,73.55,8714.0,70.4208,70.4879,70.4208,70.44,8714.0
2023-06-15 13:30:00,73.56,73.63,73.55,73.62,9875.0,70.4495,70.5166,70.44,70.507,9875.0
2023-06-15 13:35:00,73.58,73.62,73.55,73.61,9434.0,70.4687,70.507,70.44,70.4974,9434.0
2023-06-15 13:40:00,73.61,73.72,73.61,73.72,4400.0,70.4974,70.6028,70.4974,70.6028,4400.0
2023-06-15 13:45:00,73.72,73.81,73.71,73.8,6981.0,70.6028,70.689,70.5932,70.6794,6981.0
2023-06-15 13:50:00,73.78,73.78,73.7,73.75,6667.0,70.6602,70.6602,70.5836,70.6315,6667.0
2023-06-15 13:55:00,73.77,73.77,73.68,73.69,8001.0,70.6507,70.6507,70.5645,70.574,8001.0
2023-06-15 14:00:00,73.69,73.73,73.66,73.67,8642.0,70.574,70.6124,70.5453,70.5549,8642.0
2023-06-15 14:05:00,73.67,73.67,73.53,73.56,14398.0,70.5549,70.5549,70.4208,70.4495,14398.0
2023-06-15 14:10:00,73.56,73.65,73.56,73.58,28387.0,70.4495,70.5357,70.4495,70.4687,28387.0
2023-06-15 14:15:00,73.58,73.64,73.54,73.61,21374.0,70.4687,70.5262,70.4304,70.4974,21374.0
2023-06-15 14:20:00,73.6,73.67,73.58,73.65,10118.0,70.4879,70.5549,70.4687,70.5357,10118.0
2023-06-15 14:25:00,73.64,73.71,73.64,73.71,7014.0,70.5262,70.5932,70.5262,70.5932,7014.0
2023-06-15 14:30:00,73.71,73.73,73.69,73.71,7246.0,70.5932,70.6124,70.574,70.5932,7246.0
2023-06-15 14:35:00,73.71,73.77,73.71,73.75,7528.0,70.5932,70.6507,70.5932,70.6315,7528.0
2023-06-15 14:40:00,73.75,73.8,73.73,73.8,8106.0,70.6315,70.6794,70.6124,70.6794,8106.0
2023-06-15 14:45:00,73.8,73.81,73.73,73.78,9418.0,70.6794,70.689,70.6124,70.6602,9418.0
2023-06-15 14:50:00,73.79,73.84,73.77,73.84,8115.0,70.6698,70.7177,70.6507,70.7177,8115.0
2023-06-15 14:55:00,73.84,73.89,73.82,73.83,16907.0,70.7177,70.7656,70.6985,70.7081,16907.0
2023-06-15 15:00:00,73.84,73.88,73.69,73.69,8681.0,70.7177,70.756,70.574,70.574,8681.0
2023-06-15 15:05:00,73.7,73.72,73.63,73.7,16990.0,70.5836,70.6028,70.5166,70.5836,16990.0
2023-06-15 15:10:00,73.68,73.75,73.63,73.7,14383.0,70.5645,70.6315,70.5166,70.5836,14383.0
2023-06-15 15:15:00,73.71,73.76,73.65,73.67,17108.0,70.5932,70.6411,70.5357,70.5549,17108.0
2023-06-15 15:20:00,73.68,73.76,73.66,73.69,15628.0,70.5645,70.6411,70.5453,70.574,15628.0
2023-06-15 15:25:00,73.69,73.78,73.67,73.77,16485.0,70.574,70.6602,70.5549,70.6507,16485.0
2023-06-15 15:30:00,73.78,73.84,73.77,73.79,19660.0,70.6602,70.7177,70.6507,70.6698,19660.0
2023-06-15 15:35:00,73.78,73.8,73.67,73.71,21757.0,70.6602,70.6794,70.5549,70.5932,21757.0
2023-06-15 15:40:00,73.72,73.8,73.72,73.75,22738.0,70.6028,70.6794,70.6028,70.6315,22738.0
2023-06-15 15:45:00,73.77,73.82,73.73,73.82,15896.0,70.6507,70.6985,70.6124,70.6985,15896.0
2023-06-15 15:50:00,73.82,73.9,73.75,73.76,46201.0,70.6985,70.7752,70.6315,70.6411,46201.0
2023-06-15 15:55:00,73.74,73.76,73.69,73.74,80301.0,70.6219,70.6411,70.574,70.6219,80301.0
2023-06-16 09:30:00,74.13,74.33,73.99,74.15,249027.0,70.9954,71.187,70.8614,71.0146,249027.0
2023-06-16 09:35:00,74.12,74.14,73.94,74.03,12780.0,70.9859,71.005,70.8135,70.8997,12780.0
2023-06-16 09:40:00,74.05,74.1,73.87,74.04,22271.0,70.9188,70.9667,70.7464,70.9092,22271.0
2023-06-16 09:45:00,74.04,74.13,73.9,74.04,13259.0,70.9092,70.9954,70.7752,70.9092,13259.0
2023-06-16 09:50:00,74.07,74.29,74.07,74.16,10208.0,70.938,71.1487,70.938,71.0242,10208.0
2023-06-16 09:55:00,74.15,74.21,74.01,74.08,7618.0,71.0146,71.0721,70.8805,70.9476,7618.0
2023-06-16 10:00:00,74.07,74.24,74.04,74.23,10259.0,70.938,71.1008,70.9092,71.0912,10259.0
2023-06-16 10:05:00,74.26,74.35,74.18,74.29,10388.0,71.1199,71.2061,71.0433,71.1487,10388.0
2023-06-16 10:10:00,74.29,74.36,74.21,74.22,9500.0,71.1487,71.2157,71.0721,71.0816,9500.0
2023-06-16 10:15:00,74.19,74.36,74.16,74.23,14996.0,71.0529,71.2157,71.0242,71.0912,14996.0
2023-06-16 10:20:00,74.2,74.45,74.18,74.4,10811.0,71.0625,71.3019,71.0433,71.254,10811.0
2023-06-16 10:25:00,74.42,74.49,74.36,74.48,9825.0,71.2732,71.3402,71.2157,71.3306,9825.0
2023-06-16 10:30:00,74.47,74.48,74.36,74.46,9249.0,71.3211,71.3306,71.2157,71.3115,9249.0
2023-06-16 10:35:00,74.44,74.44,74.17,74.21,11428.0,71.2923,71.2923,71.0337,71.0721,11428.0
2023-06-16 10:40:00,74.21,74.21,74.0,74.01,21853.0,71.0721,71.0721,70.8709,70.8805,21853.0
2023-06-16 10:45:00,74.01,74.12,73.95,74.12,10628.0,70.8805,70.9859,70.8231,70.9859,10628.0
2023-06-16 10:50:00,74.09,74.3,74.06,74.29,17222.0,70.9571,71.1583,70.9284,71.1487,17222.0
2023-06-16 10:55:00,74.29,74.31,74.22,74.27,6456.0,71.1487,71.1678,71.0816,71.1295,6456.0
2023-06-16 11:00:00,74.26,74.28,74.17,74.17,26108.0,71.1199,71.1391,71.0337,71.0337,26108.0
2023-06-16 11:05:00,74.19,74.25,74.16,74.25,8281.0,71.0529,71.1104,71.0242,71.1104,8281.0
2023-06-16 11:10:00,74.26,74.29,74.22,74.27,11068.0,71.1199,71.1487,71.0816,71.1295,11068.0
2023-06-16 11:15:00,74.27,74.27,74.17,74.2,8308.0,71.1295,71.1295,71.0337,71.0625,8308.0
2023-06-16 11:20:00,74.23,74.27,74.15,74.27,24814.0,71.0912,71.1295,71.0146,71.1295,24814.0
2023-06-16 11:25:00,74.29,74.31,74.19,74.27,9634.0,71.1487,71.1678,71.0529,71.1295,9634.0
2023-06-16 11:30:00,74.31,74.39,74.29,74.36,8628.0,71.1678,71.2444,71.1487,71.2157,8628.0
2023-06-16 11:35:00,74.35,74.37,74.21,74.23,9170.0,71.2061,71.2253,71.0721,71.0912,9170.0
2023-06-16 11:40:00,74.25,74.34,74.25,74.33,6268.0,71.1104,71.1966,71.1104,71.187,6268.0
2023-06-16 11:45:00,74.34,74.38,74.26,74.28,5292.0,71.1966,71.2349,71.1199,71.1391,5292.0
2023-06-16 11:50:00,74.3,74.31,74.23,74.31,6787.0,71.1583,71.1678,71.0912,71.1678,6787.0
2023-06-16 11:55:00,74.31,74.35,74.26,74.3,12947.0,71.1678,71.2061,71.1199,71.1583,12947.0
2023-06-16 12:00:00,74.3,74.35,74.27,74.34,6533.0,71.1583,71.2061,71.1295,71.1966,6533.0
2023-06-16 12:05:00,74.34,74.36,74.25,74.29,7819.0,71.1966,71.2157,71.1104,71.1487,7819.0
2023-06-16 12:10:00,74.29,74.29,74.14,74.15,20271.0,71.1487,71.1487,71.005,71.0146,20271.0
2023-06-16 12:15:00,74.12,74.22,74.11,74.21,7094.0,70.9859,71.0816,70.9763,71.0721,7094.0
2023-06-16 12:20:00,74.2,74.29,74.18,74.26,6535.0,71.0625,71.1487,71.0433,71.1199,6535.0
2023-06-16 12:25:00,74.25,74.35,74.25,74.32,8391.0,71.1104,71.2061,71.1104,71.1774,8391.0
2023-06-16 12:30:00,74.33,74.37,74.33,74.36,10093.0,71.187,71.2253,71.187,71.2157,10093.0
2023-06-16 12:35:00,74.35,74.41,74.34,74.37,8185.0,71.2061,71.2636,71.1966,71.2253,8185.0
2023-06-16 12:40:00,74.37,74.4,74.34,74.38,5608.0,71.2253,71.254,71.1966,71.2349,5608.0
2023-06-16 12:45:00,74.38,74.45,74.35,74.45,6325.0,71.2349,71.3019,71.2061,71.3019,6325.0
2023-06-16 12:50:00,74.46,74.48,74.43,74.44,8072.0,71.3115,71.3306,71.2828,71.2923,8072.0
2023-06-16 12:55:00,74.45,74.47,74.39,74.42,6990.0,71.3019,71.3211,71.2444,71.2732,6990.0
2023-06-16 13:00:00,74.44,74.44,74.4,74.44,7376.0,71.2923,71.2923,71.254,71.2923,7376.0
2023-06-16 13:05:00,74.42,74.43,74.31,74.31,7155.0,71.2732,71.2828,71.1678,71.1678,7155.0
2023-06-16 13:10:00,74.28,74.33,74.24,74.33,4779.0,71.1391,71.187,71.1008,71.187,4779.0
2023-06-16 13:15:00,74.34,74.36,74.33,74.33,5040.0,71.1966,71.2157,71.187,71.187,5040.0
2023-06-16 13:20:00,74.32,74.32,74.23,74.25,7205.0,71.1774,71.1774,71.0912,71.1104,7205.0
2023-06-16 13:25:00,74.26,74.34,74.22,74.23,28240.0,71.1199,71.1966,71.0816,71.0912,28240.0
2023-06-16 13:30:00,74.23,74.27,74.15,74.15,5719.0,71.0912,71.1295,71.0146,71.0146,5719.0
2023-06-16 13:35:00,74.16,74.22,74.13,74.16,5102.0,71.0242,71.0816,70.9954,71.0242,5102.0
2023-06-16 13:40:00,74.19,74.21,74.15,74.16,7305.0,71.0529,71.0721,71.0146,71.0242,7305.0
2023-06-16 13:45:00,74.16,74.16,74.1,74.13,10242.0,71.0242,71.0242,70.9667,70.9954,10242.0
2023-06-16 13:50:00,74.13,74.26,74.13,74.26,4185.0,70.9954,71.1199,70.9954,71.1199,4185.0
2023-06-16 13:55:00,74.28,74.34,74.25,74.33,5947.0,71.1391,71.1966,71.1104,71.187,5947.0
2023-06-16 14:00:00,74.32,74.35,74.26,74.26,8991.0,71.1774,71.2061,71.1199,71.1199,8991.0
2023-06-16 14:05:00,74.26,74.31,74.24,74.31,5568.0,71.1199,71.1678,71.1008,71.1678,5568.0
2023-06-16 14:10:00,74.32,74.34,74.25,74.25,5739.0,71.1774,71.1966,71.1104,71.1104,5739.0
2023-06-16 14:15:00,74.25,74.36,74.24,74.33,7171.0,71.1104,71.2157,71.1008,71.187,7171.0
2023-06-16 14:20:00,74.32,74.38,74.31,74.37,5692.0,71.1774,71.2349,71.1678,71.2253,5692.0
2023-06-16 14:25:00,74.38,74.39,74.34,74.37,6589.0,71.2349,71.2444,71.1966,71.2253,6589.0
2023-06-16 14:30:00,74.37,74.37,74.25,74.28,5362.0,71.2253,71.2253,71.1104,71.1391,5362.0
2023-06-16 14:35:00,74.29,74.31,74.25,74.3,4895.0,71.1487,71.1678,71.1104,71.1583,4895.0
2023-06-16 14:40:00,74.3,74.31,74.23,74.28,7516.0,71.1583,71.1678,71.0912,71.1391,7516.0
2023-06-16 14:45:00,74.3,74.35,74.29,74.34,7074.0,71.1583,71.2061,71.1487,71.1966,7074.0
2023-06-16 14:50:00,74.34,74.39,74.34,74.36,7154.0,71.1966,71.2444,71.1966,71.2157,7154.0
2023-06-16 14:55:00,74.35,74.45,74.35,74.39,26143.0,71.2061,71.3019,71.2061,71.2444,26143.0
2023-06-16 15:00:00,74.4,74.43,74.32,74.43,6010.0,71.254,71.2828,71.1774,71.2828,6010.0
2023-06-16 15:05:00,74.45,74.46,74.33,74.38,8211.0,71.3019,71.3115,71.187,71.2349,8211.0
2023-06-16 15:10:00,74.38,74.4,74.33,74.34,8167.0,71.2349,71.254,71.187,71.1966,8167.0
2023-06-16 15:15:00,74.34,74.39,74.31,74.32,8488.0,71.1966,71.2444,71.1678,71.1774,8488.0
2023-06-16 15:20:00,74.33,74.39,74.32,74.32,12404.0,71.187,71.2444,71.1774,71.1774,12404.0
2023-06-16 15:25:00,74.32,74.32,74.27,74.27,8416.0,71.1774,71.1774,71.1295,71.1295,8416.0
2023-06-16 15:30:00,74.28,74.4,74.28,74.38,12996.0,71.1391,71.254,71.1391,71.2349,12996.0
2023-06-16 15:35:00,74.38,74.49,74.38,74.47,12730.0,71.2349,71.3402,71.2349,71.3211,12730.0
2023-06-16 15:40:00,74.46,74.46,74.39,74.39,10742.0,71.3115,71.3115,71.2444,71.2444,10742.0
2023-06-16 15:45:00,74.39,74.45,74.38,74.41,13877.0,71.2444,71.3019,71.2349,71.2636,13877.0
2023-06-16 15:50:00,74.39,74.59,74.31,74.34,42988.0,71.2444,71.436,71.1678,71.1966,42988.0
2023-06-16 15:55:00,74.34,74.47,74.33,74.39,90286.0,71.1966,71.3211,71.187,71.2444,90286.0
2023-06-20 09:30:00,73.81,73.89,73.39,73.73,47803.0,70.689,70.7656,70.2867,70.6124,47803.0
2023-06-20 09:35:00,73.76,73.8,73.34,73.42,10512.0,70.6411,70.6794,70.2388,70.3155,10512.0
2023-06-20 09:40:00,73.41,73.51,73.18,73.45,13679.0,70.3059,70.4017,70.0856,70.3442,13679.0
2023-06-20 09:45:00,73.42,73.45,73.14,73.14,14084.0,70.3155,70.3442,70.0473,70.0473,14084.0
2023-06-20 09:50:00,73.15,73.17,72.96,72.96,11890.0,70.0569,70.076,69.8749,69.8749,11890.0
2023-06-20 09:55:00,72.98,73.23,72.87,73.23,25352.0,69.8941,70.1335,69.7887,70.1335,25352.0
2023-06-20 10:00:00,73.23,73.24,73.03,73.12,14931.0,70.1335,70.1431,69.942,70.0281,14931.0
2023-06-20 10:05:00,73.12,73.18,72.99,73.06,12631.0,70.0281,70.0856,69.9036,69.9707,12631.0
2023-06-20 10:10:00,73.06,73.14,73.04,73.04,10486.0,69.9707,70.0473,69.9515,69.9515,10486.0
2023-06-20 10:15:00,73.06,73.09,72.8,72.8,12759.0,69.9707,69.9994,69.7217,69.7217,12759.0
2023-06-20 10:20:00,72.84,72.92,72.78,72.81,13472.0,69.76,69.8366,69.7025,69.7313,13472.0
2023-06-20 10:25:00,72.81,72.85,72.77,72.85,8479.0,69.7313,69.7696,69.6929,69.7696,8479.0
2023-06-20 10:30:00,72.87,73.04,72.82,73.02,7940.0,69.7887,69.9515,69.7408,69.9324,7940.0
2023-06-20 10:35:00,73.02,73.07,72.92,72.95,11653.0,69.9324,69.9803,69.8366,69.8653,11653.0
2023-06-20 10:40:00,72.92,73.09,72.92,73.04,8642.0,69.8366,69.9994,69.8366,69.9515,8642.0
2023-06-20 10:45:00,73.03,73.14,73.03,73.14,10374.0,69.942,70.0473,69.942,70.0473,10374.0
2023-06-20 10:50:00,73.15,73.16,73.02,73.04,9524.0,70.0569,70.0665,69.9324,69.9515,9524.0
2023-06-20 10:55:00,73.04,73.12,73.02,73.08,17417.0,69.9515,70.0281,69.9324,69.9898,17417.0
2023-06-20 11:00:00,73.08,73.18,73.08,73.18,13402.0,69.9898,70.0856,69.9898,70.0856,13402.0
2023-06-20 11:05:00,73.19,73.35,73.14,73.31,21968.0,70.0952,70.2484,70.0473,70.2101,21968.0
2023-06-20 11:10:00,73.29,73.3,73.18,73.19,9841.0,70.191,70.2005,70.0856,70.0952,9841.0
2023-06-20 11:15:00,73.18,73.24,73.15,73.18,12706.0,70.0856,70.1431,70.0569,70.0856,12706.0
2023-06-20 11:20:00,73.19,73.23,73.15,73.18,11266.0,70.0952,70.1335,70.0569,70.0856,11266.0
2023-06-20 11:25:00,73.17,73.24,73.16,73.24,9219.0,70.076,70.1431,70.0665,70.1431,9219.0
2023-06-20 11:30:00,73.24,73.27,73.22,73.24,8489.0,70.1431,70.1718,70.1239,70.1431,8489.0
2023-06-20 11:35:00,73.26,73.34,73.26,73.31,6082.0,70.1622,70.2388,70.1622,70.2101,6082.0
2023-06-20 11:40:00,73.31,73.31,73.23,73.24,8638.0,70.2101,70.2101,70.1335,70.1431,8638.0
2023-06-20 11:45:00,73.23,73.31,73.21,73.27,9576.0,70.1335,70.2101,70.1143,70.1718,9576.0
2023-06-20 11:50:00,73.28,73.3,73.24,73.28,7472.0,70.1814,70.2005,70.1431,70.1814,7472.0
2023-06-20 11:55:00,73.3,73.4,73.3,73.36,5873.0,70.2005,70.2963,70.2005,70.258,5873.0
2023-06-20 12:00:00,73.37,73.37,73.33,73.34,7982.0,70.2676,70.2676,70.2293,70.2388,7982.0
2023-06-20 12:05:00,73.34,73.37,73.27,73.32,6108.0,70.2388,70.2676,70.1718,70.2197,6108.0
2023-06-20 12:10:00,73.35,73.43,73.32,73.32,9198.0,70.2484,70.325,70.2197,70.2197,9198.0
2023-06-20 12:15:00,73.33,73.37,73.23,73.23,9806.0,70.2293,70.2676,70.1335,70.1335,9806.0
2023-06-20 12:20:00,73.24,73.35,73.23,73.33,7160.0,70.1431,70.2484,70.1335,70.2293,7160.0
2023-06-20 12:25:00,73.32,73.35,73.3,73.32,10704.0,70.2197,70.2484,70.2005,70.2197,10704.0
2023-06-20 12:30:00,73.3,73.31,73.17,73.23,6256.0,70.2005,70.2101,70.076,70.1335,6256.0
2023-06-20 12:35:00,73.24,73.26,73.19,73.26,7059.0,70.1431,70.1622,70.0952,70.1622,7059.0
2023-06-20 12:40:00,73.27,73.34,73.26,73.28,7233.0,70.1718,70.2388,70.1622,70.1814,7233.0
2023-06-20 12:45:00,73.29,73.3,73.19,73.23,6934.0,70.191,70.2005,70.0952,70.1335,6934.0
2023-06-20 12:50:00,73.22,73.24,73.16,73.23,6568.0,70.1239,70.1431,70.0665,70.1335,6568.0
2023-06-20 12:55:00,73.23,73.24,73.19,73.23,5775.0,70.1335,70.1431,70.0952,70.1335,5775.0
2023-06-20 13:00:00,73.24,73.28,73.24,73.28,6772.0,70.1431,70.1814,70.1431,70.1814,6772.0
2023-06-20 13:05:00,73.29,73.31,73.23,73.31,5934.0,70.191,70.2101,70.1335,70.2101,5934.0
2023-06-20 13:10:00,73.31,73.31,73.26,73.27,4700.0,70.2101,70.2101,70.1622,70.1718,4700.0
2023-06-20 13:15:00,73.27,73.28,73.23,73.26,6225.0,70.1718,70.1814,70.1335,70.1622,6225.0
2023-06-20 13:20:00,73.26,73.36,73.26,73.32,5954.0,70.1622,70.258,70.1622,70.2197,5954.0
2023-06-20 13:25:00,73.32,73.32,73.23,73.25,4700.0,70.2197,70.2197,70.1335,70.1527,4700.0
2023-06-20 13:30:00,73.26,73.28,73.23,73.23,3900.0,70.1622,70.1814,70.1335,70.1335,3900.0
2023-06-20 13:35:00,73.25,73.26,73.19,73.19,5639.0,70.1527,70.1622,70.0952,70.0952,5639.0
2023-06-20 13:40:00,73.21,73.25,73.21,73.21,5457.0,70.1143,70.1527,70.1143,70.1143,5457.0
2023-06-20 13:45:00,73.19,73.24,73.17,73.24,7520.0,70.0952,70.1431,70.076,70.1431,7520.0
2023-06-20 13:50:00,73.24,73.24,73.18,73.18,7491.0,70.1431,70.1431,70.0856,70.0856,7491.0
2023-06-20 13:55:00,73.19,73.21,73.1,73.14,13774.0,70.0952,70.1143,70.009,70.0473,13774.0
2023-06-20 14:00:00,73.16,73.18,73.06,73.11,71121.0,70.0665,70.0856,69.9707,70.0186,71121.0
2023-06-20 14:05:00,73.12,73.13,73.05,73.06,18163.0,70.0281,70.0377,69.9611,69.9707,18163.0
2023-06-20 14:10:00,73.05,73.08,73.02,73.04,18809.0,69.9611,69.9898,69.9324,69.9515,18809.0
2023-06-20 14:15:00,73.06,73.06,72.96,72.99,21053.0,69.9707,69.9707,69.8749,69.9036,21053.0
2023-06-20 14:20:00,72.99,72.99,72.81,72.89,14072.0,69.9036,69.9036,69.7313,69.8079,14072.0
2023-06-20 14:25:00,72.89,72.9,72.86,72.89,7749.0,69.8079,69.8175,69.7791,69.8079,7749.0
2023-06-20 14:30:00,72.89,72.95,72.87,72.88,12120.0,69.8079,69.8653,69.7887,69.7983,12120.0
2023-06-20 14:35:00,72.86,72.91,72.84,72.89,9530.0,69.7791,69.827,69.76,69.8079,9530.0
2023-06-20 14:40:00,72.9,72.93,72.87,72.92,18263.0,69.8175,69.8462,69.7887,69.8366,18263.0
2023-06-20 14:45:00,72.91,72.96,72.9,72.96,13270.0,69.827,69.8749,69.8175,69.8749,13270.0
2023-06-20 14:50:00,72.95,72.97,72.88,72.91,10603.0,69.8653,69.8845,69.7983,69.827,10603.0
2023-06-20 14:55:00,72.92,72.95,72.91,72.95,8265.0,69.8366,69.8653,69.827,69.8653,8265.0
2023-06-20 15:00:00,72.96,72.97,72.93,72.94,14776.0,69.8749,69.8845,69.8462,69.8558,14776.0
2023-06-20 15:05:00,72.95,72.95,72.88,72.91,19823.0,69.8653,69.8653,69.7983,69.827,19823.0
2023-06-20 15:10:00,72.91,72.94,72.88,72.94,10967.0,69.827,69.8558,69.7983,69.8558,10967.0
2023-06-20 15:15:00,72.95,72.95,72.87,72.89,20475.0,69.8653,69.8653,69.7887,69.8079,20475.0
2023-06-20 15:20:00,72.89,72.91,72.86,72.9,17617.0,69.8079,69.827,69.7791,69.8175,17617.0
2023-06-20 15:25:00,72.9,72.9,72.78,72.8,12719.0,69.8175,69.8175,69.7025,69.7217,12719.0
2023-06-20 15:30:00,72.8,72.82,72.77,72.81,17243.0,69.7217,69.7408,69.6929,69.7313,17243.0
2023-06-20 15:35:00,72.81,72.9,72.8,72.89,15649.0,69.7313,69.8175,69.7217,69.8079,15649.0
2023-06-20 15:40:00,72.89,72.92,72.88,72.9,13544.0,69.8079,69.8366,69.7983,69.8175,13544.0
2023-06-20 15:45:00,72.9,72.94,72.85,72.86,34486.0,69.8175,69.8558,69.7696,69.7791,34486.0
2023-06-20 15:50:00,72.85,72.87,72.71,72.72,64028.0,69.7696,69.7887,69.6355,69.6451,64028.0
2023-06-20 15:55:00,72.71,72.9,72.71,72.84,101416.0,69.6355,69.8175,69.6355,69.76,101416.0
2023-06-21 09:30:00,72.67,73.37,72.41,73.01,108630.0,69.5972,70.2676,69.3482,69.9228,108630.0
2023-06-21 09:35:00,72.97,73.04,72.92,72.94,8408.0,69.8845,69.9515,69.8366,69.8558,8408.0
2023-06-21 09:40:00,72.92,72.95,72.58,72.64,11114.0,69.8366,69.8653,69.511,69.5684,11114.0
2023-06-21 09:45:00,72.62,72.93,72.6,72.84,14055.0,69.5493,69.8462,69.5301,69.76,14055.0
2023-06-21 09:50:00,72.86,73.03,72.83,72.99,21314.0,69.7791,69.942,69.7504,69.9036,21314.0
2023-06-21 09:55:00,72.98,73.04,72.83,72.99,10617.0,69.8941,69.9515,69.7504,69.9036,10617.0
2023-06-21 10:00:00,73.04,73.08,72.87,72.89,23245.0,69.9515,69.9898,69.7887,69.8079,23245.0
2023-06-21 10:05:00,72.89,73.0,72.79,72.82,24369.0,69.8079,69.9132,69.7121,69.7408,24369.0
2023-06-21 10:10:00,72.84,72.91,72.8,72.86,10025.0,69.76,69.827,69.7217,69.7791,10025.0
2023-06-21 10:15:00,72.86,73.07,72.85,72.9,29934.0,69.7791,69.9803,69.7696,69.8175,29934.0
2023-06-21 10:20:00,72.88,72.89,72.69,72.81,9062.0,69.7983,69.8079,69.6163,69.7313,9062.0
2023-06-21 10:25:00,72.78,72.82,72.66,72.71,9717.0,69.7025,69.7408,69.5876,69.6355,9717.0
2023-06-21 10:30:00,72.72,72.77,72.64,72.69,11042.0,69.6451,69.6929,69.5684,69.6163,11042.0
2023-06-21 10:35:00,72.67,72.73,72.59,72.68,10525.0,69.5972,69.6546,69.5206,69.6068,10525.0
2023-06-21 10:40:00,72.68,72.68,72.53,72.56,17504.0,69.6068,69.6068,69.4631,69.4918,17504.0
2023-06-21 10:45:00,72.56,72.59,72.41,72.45,19214.0,69.4918,69.5206,69.3482,69.3865,19214.0
2023-06-21 10:50:00,72.45,72.46,72.27,72.39,19362.0,69.3865,69.3961,69.2141,69.329,19362.0
2023-06-21 10:55:00,72.4,72.54,72.39,72.51,15314.0,69.3386,69.4727,69.329,69.4439,15314.0
2023-06-21 11:00:00,72.52,72.6,72.43,72.44,10384.0,69.4535,69.5301,69.3673,69.3769,10384.0
2023-06-21 11:05:00,72.44,72.45,72.24,72.25,8256.0,69.3769,69.3865,69.1854,69.1949,8256.0
2023-06-21 11:10:00,72.26,72.32,72.17,72.31,13057.0,69.2045,69.262,69.1183,69.2524,13057.0
2023-06-21 11:15:00,72.32,72.41,72.31,72.34,12910.0,69.262,69.3482,69.2524,69.2811,12910.0
2023-06-21 11:20:00,72.35,72.48,72.34,72.48,9039.0,69.2907,69.4152,69.2811,69.4152,9039.0
2023-06-21 11:25:00,72.51,72.59,72.49,72.51,9406.0,69.4439,69.5206,69.4248,69.4439,9406.0
2023-06-21 11:30:00,72.52,72.52,72.35,72.35,7815.0,69.4535,69.4535,69.2907,69.2907,7815.0
2023-06-21 11:35:00,72.36,72.49,72.34,72.41,6750.0,69.3003,69.4248,69.2811,69.3482,6750.0
2023-06-21 11:40:00,72.4,72.47,72.38,72.39,7675.0,69.3386,69.4056,69.3194,69.329,7675.0
2023-06-21 11:45:00,72.41,72.46,72.32,72.37,8116.0,69.3482,69.3961,69.262,69.3099,8116.0
2023-06-21 11:50:00,72.37,72.4,72.27,72.38,8946.0,69.3099,69.3386,69.2141,69.3194,8946.0
2023-06-21 11:55:00,72.39,72.5,72.39,72.42,6674.0,69.329,69.4344,69.329,69.3577,6674.0
2023-06-21 12:00:00,72.42,72.54,72.41,72.54,9184.0,69.3577,69.4727,69.3482,69.4727,9184.0
2023-06-21 12:05:00,72.55,72.55,72.43,72.48,6942.0,69.4823,69.4823,69.3673,69.4152,6942.0
2023-06-21 12:10:00,72.46,72.47,72.36,72.46,7701.0,69.3961,69.4056,69.3003,69.3961,7701.0
2023-06-21 12:15:00,72.48,72.67,72.47,72.6,8299.0,69.4152,69.5972,69.4056,69.5301,8299.0
2023-06-21 12:20:00,72.59,72.61,72.54,72.59,7937.0,69.5206,69.5397,69.4727,69.5206,7937.0
2023-06-21 12:25:00,72.59,72.6,72.55,72.6,4111.0,69.5206,69.5301,69.4823,69.5301,4111.0
2023-06-21 12:30:00,72.62,72.62,72.54,72.54,4800.0,69.5493,69.5493,69.4727,69.4727,4800.0
2023-06-21 12:35:00,72.54,72.55,72.45,72.52,6529.0,69.4727,69.4823,69.3865,69.4535,6529.0
2023-06-21 12:40:00,72.53,72.58,72.5,72.51,5438.0,69.4631,69.511,69.4344,69.4439,5438.0
2023-06-21 12:45:00,72.51,72.51,72.43,72.43,13709.0,69.4439,69.4439,69.3673,69.3673,13709.0
2023-06-21 12:50:00,72.44,72.5,72.4,72.47,7272.0,69.3769,69.4344,69.3386,69.4056,7272.0
2023-06-21 12:55:00,72.47,72.56,72.44,72.52,5500.0,69.4056,69.4918,69.3769,69.4535,5500.0
2023-06-21 13:00:00,72.51,72.57,72.47,72.56,6038.0,69.4439,69.5014,69.4056,69.4918,6038.0
2023-06-21 13:05:00,72.55,72.62,72.54,72.61,4460.0,69.4823,69.5493,69.4727,69.5397,4460.0
2023-06-21 13:10:00,72.63,72.68,72.6,72.63,6317.0,69.5589,69.6068,69.5301,69.5589,6317.0
2023-06-21 13:15:00,72.63,72.63,72.55,72.56,5530.0,69.5589,69.5589,69.4823,69.4918,5530.0
2023-06-21 13:20:00,72.55,72.58,72.49,72.5,8425.0,69.4823,69.511,69.4248,69.4344,8425.0
2023-06-21 13:25:00,72.5,72.58,72.49,72.54,6122.0,69.4344,69.511,69.4248,69.4727,6122.0
2023-06-21 13:30:00,72.54,72.55,72.48,72.55,4283.0,69.4727,69.4823,69.4152,69.4823,4283.0
2023-06-21 13:35:00,72.55,72.62,72.52,72.62,8863.0,69.4823,69.5493,69.4535,69.5493,8863.0
2023-06-21 13:40:00,72.62,72.65,72.54,72.56,5626.0,69.5493,69.578,69.4727,69.4918,5626.0
2023-06-21 13:45:00,72.56,72.64,72.56,72.64,6100.0,69.4918,69.5684,69.4918,69.5684,6100.0
2023-06-21 13:50:00,72.63,72.65,72.59,72.65,6013.0,69.5589,69.578,69.5206,69.578,6013.0
2023-06-21 13:55:00,72.64,72.64,72.58,72.61,6166.0,69.5684,69.5684,69.511,69.5397,6166.0
2023-06-21 14:00:00,72.62,72.62,72.52,72.54,4875.0,69.5493,69.5493,69.4535,69.4727,4875.0
2023-06-21 14:05:00,72.55,72.6,72.52,72.56,7721.0,69.4823,69.5301,69.4535,69.4918,7721.0
2023-06-21 14:10:00,72.56,72.65,72.55,72.64,11323.0,69.4918,69.578,69.4823,69.5684,11323.0
2023-06-21 14:15:00,72.67,72.7,72.63,72.7,6991.0,69.5972,69.6259,69.5589,69.6259,6991.0
2023-06-21 14:20:00,72.72,72.75,72.61,72.67,31958.0,69.6451,69.6738,69.5397,69.5972,31958.0
2023-06-21 14:25:00,72.67,72.67,72.59,72.66,7028.0,69.5972,69.5972,69.5206,69.5876,7028.0
2023-06-21 14:30:00,72.67,72.71,72.66,72.69,8435.0,69.5972,69.6355,69.5876,69.6163,8435.0
2023-06-21 14:35:00,72.69,72.7,72.66,72.69,4014.0,69.6163,69.6259,69.5876,69.6163,4014.0
2023-06-21 14:40:00,72.7,72.82,72.7,72.81,10385.0,69.6259,69.7408,69.6259,69.7313,10385.0
2023-06-21 14:45:00,72.82,72.84,72.76,72.84,9630.0,69.7408,69.76,69.6834,69.76,9630.0
2023-06-21 14:50:00,72.84,72.92,72.81,72.88,9340.0,69.76,69.8366,69.7313,69.7983,9340.0
2023-06-21 14:55:00,72.87,72.91,72.86,72.89,8233.0,69.7887,69.827,69.7791,69.8079,8233.0
2023-06-21 15:00:00,72.89,72.89,72.76,72.76,8594.0,69.8079,69.8079,69.6834,69.6834,8594.0
2023-06-21 15:05:00,72.76,72.77,72.71,72.72,10346.0,69.6834,69.6929,69.6355,69.6451,10346.0
2023-06-21 15:10:00,72.72,72.78,72.68,72.77,14595.0,69.6451,69.7025,69.6068,69.6929,14595.0
2023-06-21 15:15:00,72.77,72.81,72.74,72.81,11785.0,69.6929,69.7313,69.6642,69.7313,11785.0
2023-06-21 15:20:00,72.82,72.82,72.75,72.75,15763.0,69.7408,69.7408,69.6738,69.6738,15763.0
2023-06-21 15:25:00,72.76,72.77,72.72,72.75,11958.0,69.6834,69.6929,69.6451,69.6738,11958.0
2023-06-21 15:30:00,72.75,72.78,72.67,72.67,17126.0,69.6738,69.7025,69.5972,69.5972,17126.0
2023-06-21 15:35:00,72.68,72.72,72.61,72.66,14728.0,69.6068,69.6451,69.5397,69.5876,14728.0
2023-06-21 15:40:00,72.65,72.75,72.65,72.71,21789.0,69.578,69.6738,69.578,69.6355,21789.0
2023-06-21 15:45:00,72.7,72.74,72.67,72.68,17511.0,69.6259,69.6642,69.5972,69.6068,17511.0
2023-06-21 15:50:00,72.67,72.71,72.52,72.6,62720.0,69.5972,69.6355,69.4535,69.5301,62720.0
2023-06-21 15:55:00,72.6,72.65,72.53,72.65,129407.0,69.5301,69.578,69.4631,69.578,129407.0
2023-06-22 09:30:00,72.55,72.55,72.08,72.4,22077.0,69.4823,69.4823,69.0321,69.3386,22077.0
2023-06-22 09:35:00,72.39,72.41,72.13,72.18,9958.0,69.329,69.3482,69.08,69.1279,9958.0
2023-06-22 09:40:00,72.16,72.2,72.04,72.19,5113.0,69.1087,69.147,68.9938,69.1375,5113.0
2023-06-22 09:45:00,72.17,72.29,72.07,72.24,20936.0,69.1183,69.2332,69.0225,69.1854,20936.0
2023-06-22 09:50:00,72.24,72.32,72.03,72.08,6255.0,69.1854,69.262,68.9842,69.0321,6255.0
2023-06-22 09:55:00,72.07,72.23,72.0,72.16,7590.0,69.0225,69.1758,68.9555,69.1087,7590.0
2023-06-22 10:00:00,72.17,72.22,72.13,72.15,8077.0,69.1183,69.1662,69.08,69.0992,8077.0
2023-06-22 10:05:00,72.15,72.2,72.04,72.04,8081.0,69.0992,69.147,68.9938,68.9938,8081.0
2023-06-22 10:10:00,72.03,72.42,71.99,72.36,8328.0,68.9842,69.3577,68.9459,69.3003,8328.0
2023-06-22 10:15:00,72.36,72.49,72.36,72.49,9028.0,69.3003,69.4248,69.3003,69.4248,9028.0
2023-06-22 10:20:00,72.49,72.49,72.34,72.38,4669.0,69.4248,69.4248,69.2811,69.3194,4669.0
2023-06-22 10:25:00,72.39,72.43,72.32,72.41,8569.0,69.329,69.3673,69.262,69.3482,8569.0
2023-06-22 10:30:00,72.41,72.45,72.35,72.4,11377.0,69.3482,69.3865,69.2907,69.3386,11377.0
2023-06-22 10:35:00,72.41,72.48,72.33,72.33,6804.0,69.3482,69.4152,69.2716,69.2716,6804.0
2023-06-22 10:40:00,72.31,72.32,72.13,72.28,14444.0,69.2524,69.262,69.08,69.2237,14444.0
2023-06-22 10:45:00,72.27,72.41,72.22,72.41,7821.0,69.2141,69.3482,69.1662,69.3482,7821.0
2023-06-22 10:50:00,72.41,72.59,72.32,72.32,24068.0,69.3482,69.5206,69.262,69.262,24068.0
2023-06-22 10:55:00,72.32,72.37,72.26,72.37,7326.0,69.262,69.3099,69.2045,69.3099,7326.0
2023-06-22 11:00:00,72.4,72.48,72.37,72.47,5700.0,69.3386,69.4152,69.3099,69.4056,5700.0
2023-06-22 11:05:00,72.48,72.53,72.43,72.44,6278.0,69.4152,69.4631,69.3673,69.3769,6278.0
2023-06-22 11:10:00,72.45,72.46,72.39,72.41,3599.0,69.3865,69.3961,69.329,69.3482,3599.0
2023-06-22 11:15:00,72.41,72.55,72.41,72.54,5520.0,69.3482,69.4823,69.3482,69.4727,5520.0
2023-06-22 11:20:00,72.54,72.59,72.48,72.52,6608.0,69.4727,69.5206,69.4152,69.4535,6608.0
2023-06-22 11:25:00,72.53,72.65,72.53,72.65,6046.0,69.4631,69.578,69.4631,69.578,6046.0
2023-06-22 11:30:00,72.66,72.75,72.62,72.74,8088.0,69.5876,69.6738,69.5493,69.6642,8088.0
2023-06-22 11:35:00,72.75,72.84,72.75,72.84,7294.0,69.6738,69.76,69.6738,69.76,7294.0
2023-06-22 11:40:00,72.82,72.9,72.82,72.9,6508.0,69.7408,69.8175,69.7408,69.8175,6508.0
2023-06-22 11:45:00,72.91,72.92,72.77,72.77,5676.0,69.827,69.8366,69.6929,69.6929,5676.0
2023-06-22 11:50:00,72.8,72.89,72.8,72.86,7593.0,69.7217,69.8079,69.7217,69.7791,7593.0
2023-06-22 11:55:00,72.87,72.88,72.78,72.8,3623.0,69.7887,69.7983,69.7025,69.7217,3623.0
2023-06-22 12:00:00,72.8,72.81,72.64,72.64,4825.0,69.7217,69.7313,69.5684,69.5684,4825.0
2023-06-22 12:05:00,72.62,72.71,72.57,72.71,9370.0,69.5493,69.6355,69.5014,69.6355,9370.0
2023-06-22 12:10:00,72.71,72.74,72.67,72.67,2972.0,69.6355,69.6642,69.5972,69.5972,2972.0
2023-06-22 12:15:00,72.64,72.71,72.64,72.67,5661.0,69.5684,69.6355,69.5684,69.5972,5661.0
2023-06-22 12:20:00,72.69,72.74,72.68,72.72,4807.0,69.6163,69.6642,69.6068,69.6451,4807.0
2023-06-22 12:25:00,72.72,72.73,72.66,72.7,4757.0,69.6451,69.6546,69.5876,69.6259,4757.0
2023-06-22 12:30:00,72.72,72.82,72.72,72.8,12268.0,69.6451,69.7408,69.6451,69.7217,12268.0
2023-06-22 12:35:00,72.79,72.82,72.73,72.73,12552.0,69.7121,69.7408,69.6546,69.6546,12552.0
2023-06-22 12:40:00,72.74,72.79,72.68,72.68,3210.0,69.6642,69.7121,69.6068,69.6068,3210.0
2023-06-22 12:45:00,72.66,72.7,72.62,72.62,3729.0,69.5876,69.6259,69.5493,69.5493,3729.0
2023-06-22 12:50:00,72.61,72.64,72.59,72.62,4514.0,69.5397,69.5684,69.5206,69.5493,4514.0
2023-06-22 12:55:00,72.64,72.73,72.63,72.72,7004.0,69.5684,69.6546,69.5589,69.6451,7004.0
2023-06-22 13:00:00,72.73,72.73,72.61,72.61,5851.0,69.6546,69.6546,69.5397,69.5397,5851.0
2023-06-22 13:05:00,72.61,72.7,72.61,72.65,6459.0,69.5397,69.6259,69.5397,69.578,6459.0
2023-06-22 13:10:00,72.65,72.73,72.64,72.68,5293.0,69.578,69.6546,69.5684,69.6068,5293.0
2023-06-22 13:15:00,72.67,72.7,72.64,72.7,5880.0,69.5972,69.6259,69.5684,69.6259,5880.0
2023-06-22 13:20:00,72.7,72.74,72.69,72.72,4075.0,69.6259,69.6642,69.6163,69.6451,4075.0
2023-06-22 13:25:00,72.74,72.74,72.68,72.69,3500.0,69.6642,69.6642,69.6068,69.6163,3500.0
2023-06-22 13:30:00,72.7,72.74,72.69,72.7,7404.0,69.6259,69.6642,69.6163,69.6259,7404.0
2023-06-22 13:35:00,72.7,72.78,72.69,72.77,6087.0,69.6259,69.7025,69.6163,69.6929,6087.0
2023-06-22 13:40:00,72.77,72.83,72.77,72.83,3100.0,69.6929,69.7504,69.6929,69.7504,3100.0
2023-06-22 13:45:00,72.84,72.93,72.81,72.91,5025.0,69.76,69.8462,69.7313,69.827,5025.0
2023-06-22 13:50:00,72.92,72.97,72.91,72.96,6134.0,69.8366,69.8845,69.827,69.8749,6134.0
2023-06-22 13:55:00,72.96,72.97,72.92,72.94,8319.0,69.8749,69.8845,69.8366,69.8558,8319.0
2023-06-22 14:00:00,72.94,73.04,72.94,73.03,6242.0,69.8558,69.9515,69.8558,69.942,6242.0
2023-06-22 14:05:00,73.04,73.05,72.99,72.99,4500.0,69.9515,69.9611,69.9036,69.9036,4500.0
2023-06-22 14:10:00,72.98,73.09,72.98,73.09,5369.0,69.8941,69.9994,69.8941,69.9994,5369.0
2023-06-22 14:15:00,73.09,73.19,73.09,73.17,6856.0,69.9994,70.0952,69.9994,70.076,6856.0
2023-06-22 14:20:00,73.17,73.19,73.06,73.12,13401.0,70.076,70.0952,69.9707,70.0281,13401.0
2023-06-22 14:25:00,73.13,73.21,73.1,73.2,11165.0,70.0377,70.1143,70.009,70.1048,11165.0
2023-06-22 14:30:00,73.19,73.22,73.16,73.19,8310.0,70.0952,70.1239,70.0665,70.0952,8310.0
2023-06-22 14:35:00,73.19,73.27,73.18,73.26,7522.0,70.0952,70.1718,70.0856,70.1622,7522.0
2023-06-22 14:40:00,73.26,73.31,73.24,73.29,7179.0,70.1622,70.2101,70.1431,70.191,7179.0
2023-06-22 14:45:00,73.29,73.31,73.24,73.24,9207.0,70.191,70.2101,70.1431,70.1431,9207.0
2023-06-22 14:50:00,73.24,73.31,73.23,73.28,9204.0,70.1431,70.2101,70.1335,70.1814,9204.0
2023-06-22 14:55:00,73.27,73.32,73.25,73.31,6105.0,70.1718,70.2197,70.1527,70.2101,6105.0
2023-06-22 15:00:00,73.31,73.32,73.21,73.21,6512.0,70.2101,70.2197,70.1143,70.1143,6512.0
2023-06-22 15:05:00,73.21,73.25,73.19,73.19,5004.0,70.1143,70.1527,70.0952,70.0952,5004.0
2023-06-22 15:10:00,73.19,73.22,73.17,73.21,7883.0,70.0952,70.1239,70.076,70.1143,7883.0
2023-06-22 15:15:00,73.19,73.2,73.12,73.15,7404.0,70.0952,70.1048,70.0281,70.0569,7404.0
2023-06-22 15:20:00,73.16,73.17,73.1,73.12,11727.0,70.0665,70.076,70.009,70.0281,11727.0
2023-06-22 15:25:00,73.12,73.13,73.02,73.02,8529.0,70.0281,70.0377,69.9324,69.9324,8529.0
2023-06-22 15:30:00,73.01,73.04,72.97,73.04,13970.0,69.9228,69.9515,69.8845,69.9515,13970.0
2023-06-22 15:35:00,73.05,73.18,73.04,73.18,13339.0,69.9611,70.0856,69.9515,70.0856,13339.0
2023-06-22 15:40:00,73.2,73.29,73.18,73.29,20824.0,70.1048,70.191,70.0856,70.191,20824.0
2023-06-22 15:45:00,73.28,73.35,73.26,73.34,29493.0,70.1814,70.2484,70.1622,70.2388,29493.0
2023-06-22 15:50:00,73.35,73.41,73.32,73.4,74067.0,70.2484,70.3059,70.2197,70.2963,74067.0
2023-06-22 15:55:00,73.4,73.44,73.33,73.38,122961.0,70.2963,70.3346,70.2293,70.2772,122961.0
2023-06-23 09:30:00,72.49,72.66,72.3,72.66,128369.0,69.4248,69.5876,69.2428,69.5876,128369.0
2023-06-23 09:35:00,72.67,72.79,72.45,72.62,35707.0,69.5972,69.7121,69.3865,69.5493,35707.0
2023-06-23 09:40:00,72.67,72.98,72.66,72.92,21843.0,69.5972,69.8941,69.5876,69.8366,21843.0
2023-06-23 09:45:00,72.93,72.96,72.7,72.75,14994.0,69.8462,69.8749,69.6259,69.6738,14994.0
2023-06-23 09:50:00,72.77,73.03,72.77,72.95,10152.0,69.6929,69.942,69.6929,69.8653,10152.0
2023-06-23 09:55:00,72.97,73.06,72.86,72.94,24641.0,69.8845,69.9707,69.7791,69.8558,24641.0
2023-06-23 10:00:00,72.95,73.13,72.93,73.12,55238.0,69.8653,70.0377,69.8462,70.0281,55238.0
2023-06-23 10:05:00,73.13,73.31,73.1,73.31,30249.0,70.0377,70.2101,70.009,70.2101,30249.0
2023-06-23 10:10:00,73.3,73.31,73.22,73.3,14265.0,70.2005,70.2101,70.1239,70.2005,14265.0
2023-06-23 10:15:00,73.3,73.41,73.29,73.39,15723.0,70.2005,70.3059,70.191,70.2867,15723.0
2023-06-23 10:20:00,73.4,73.4,73.16,73.37,15749.0,70.2963,70.2963,70.0665,70.2676,15749.0
2023-06-23 10:25:00,73.38,73.39,73.28,73.3,9731.0,70.2772,70.2867,70.1814,70.2005,9731.0
2023-06-23 10:30:00,73.32,73.37,73.24,73.32,7223.0,70.2197,70.2676,70.1431,70.2197,7223.0
2023-06-23 10:35:00,73.31,73.38,73.23,73.38,8959.0,70.2101,70.2772,70.1335,70.2772,8959.0
2023-06-23 10:40:00,73.42,73.42,73.35,73.39,10120.0,70.3155,70.3155,70.2484,70.2867,10120.0
2023-06-23 10:45:00,73.42,73.43,73.3,73.32,18715.0,70.3155,70.325,70.2005,70.2197,18715.0
2023-06-23 10:50:00,73.3,73.36,73.27,73.27,14045.0,70.2005,70.258,70.1718,70.1718,14045.0
2023-06-23 10:55:00,73.28,73.32,73.18,73.3,13567.0,70.1814,70.2197,70.0856,70.2005,13567.0
2023-06-23 11:00:00,73.31,73.34,73.21,73.22,9943.0,70.2101,70.2388,70.1143,70.1239,9943.0
2023-06-23 11:05:00,73.22,73.22,73.06,73.14,12585.0,70.1239,70.1239,69.9707,70.0473,12585.0
2023-06-23 11:10:00,73.14,73.19,73.12,73.12,18756.0,70.0473,70.0952,70.0281,70.0281,18756.0
2023-06-23 11:15:00,73.15,73.22,73.12,73.19,16250.0,70.0569,70.1239,70.0281,70.0952,16250.0
2023-06-23 11:20:00,73.2,73.2,72.95,72.95,10293.0,70.1048,70.1048,69.8653,69.8653,10293.0
2023-06-23 11:25:00,72.94,73.03,72.93,73.0,11261.0,69.8558,69.942,69.8462,69.9132,11261.0
2023-06-23 11:30:00,73.0,73.04,72.93,73.04,12850.0,69.9132,69.9515,69.8462,69.9515,12850.0
2023-06-23 11:35:00,73.04,73.2,73.03,73.19,10611.0,69.9515,70.1048,69.942,70.0952,10611.0
2023-06-23 11:40:00,73.2,73.32,73.17,73.28,14258.0,70.1048,70.2197,70.076,70.1814,14258.0
2023-06-23 11:45:00,73.28,73.3,73.19,73.22,9061.0,70.1814,70.2005,70.0952,70.1239,9061.0
2023-06-23 11:50:00,73.22,73.25,73.15,73.18,10440.0,70.1239,70.1527,70.0569,70.0856,10440.0
2023-06-23 11:55:00,73.18,73.23,73.15,73.22,9313.0,70.0856,70.1335,70.0569,70.1239,9313.0
2023-06-23 12:00:00,73.23,73.27,73.22,73.25,12614.0,70.1335,70.1718,70.1239,70.1527,12614.0
2023-06-23 12:05:00,73.25,73.25,73.18,73.25,9581.0,70.1527,70.1527,70.0856,70.1527,9581.0
2023-06-23 12:10:00,73.26,73.33,73.24,73.32,12291.0,70.1622,70.2293,70.1431,70.2197,12291.0
2023-06-23 12:15:00,73.32,73.45,73.32,73.44,12760.0,70.2197,70.3442,70.2197,70.3346,12760.0
2023-06-23 12:20:00,73.43,73.46,73.38,73.4,11285.0,70.325,70.3538,70.2772,70.2963,11285.0
2023-06-23 12:25:00,73.41,73.44,73.39,73.44,5430.0,70.3059,70.3346,70.2867,70.3346,5430.0
2023-06-23 12:30:00,73.46,73.53,73.38,73.39,11708.0,70.3538,70.4208,70.2772,70.2867,11708.0
2023-06-23 12:35:00,73.38,73.49,73.37,73.46,7411.0,70.2772,70.3825,70.2676,70.3538,7411.0
2023-06-23 12:40:00,73.46,73.48,73.38,73.38,7701.0,70.3538,70.3729,70.2772,70.2772,7701.0
2023-06-23 12:45:00,73.37,73.41,73.35,73.4,5603.0,70.2676,70.3059,70.2484,70.2963,5603.0
2023-06-23 12:50:00,73.39,73.45,73.38,73.39,7905.0,70.2867,70.3442,70.2772,70.2867,7905.0
2023-06-23 12:55:00,73.4,73.44,73.38,73.44,9030.0,70.2963,70.3346,70.2772,70.3346,9030.0
2023-06-23 13:00:00,73.45,73.48,73.4,73.4,6522.0,70.3442,70.3729,70.2963,70.2963,6522.0
2023-06-23 13:05:00,73.39,73.41,73.34,73.41,7900.0,70.2867,70.3059,70.2388,70.3059,7900.0
2023-06-23 13:10:00,73.4,73.44,73.38,73.44,5515.0,70.2963,70.3346,70.2772,70.3346,5515.0
2023-06-23 13:15:00,73.43,73.5,73.42,73.49,10976.0,70.325,70.3921,70.3155,70.3825,10976.0
2023-06-23 13:20:00,73.53,73.53,73.41,73.45,8212.0,70.4208,70.4208,70.3059,70.3442,8212.0
2023-06-23 13:25:00,73.45,73.48,73.44,73.45,8590.0,70.3442,70.3729,70.3346,70.3442,8590.0
2023-06-23 13:30:00,73.46,73.48,73.41,73.42,8854.0,70.3538,70.3729,70.3059,70.3155,8854.0
2023-06-23 13:35:00,73.42,73.43,73.39,73.42,9155.0,70.3155,70.325,70.2867,70.3155,9155.0
2023-06-23 13:40:00,73.43,73.46,73.34,73.38,10023.0,70.325,70.3538,70.2388,70.2772,10023.0
2023-06-23 13:45:00,73.37,73.42,73.34,73.38,12198.0,70.2676,70.3155,70.2388,70.2772,12198.0
2023-06-23 13:50:00,73.39,73.43,73.37,73.41,10051.0,70.2867,70.325,70.2676,70.3059,10051.0
2023-06-23 13:55:00,73.4,73.43,73.38,73.4,6180.0,70.2963,70.325,70.2772,70.2963,6180.0
2023-06-23 14:00:00,73.4,73.41,73.36,73.39,9552.0,70.2963,70.3059,70.258,70.2867,9552.0
2023-06-23 14:05:00,73.39,73.39,73.33,73.36,8194.0,70.2867,70.2867,70.2293,70.258,8194.0
2023-06-23 14:10:00,73.36,73.39,73.29,73.34,14417.0,70.258,70.2867,70.191,70.2388,14417.0
2023-06-23 14:15:00,73.34,73.48,73.33,73.44,12879.0,70.2388,70.3729,70.2293,70.3346,12879.0
2023-06-23 14:20:00,73.44,73.52,73.43,73.51,17114.0,70.3346,70.4112,70.325,70.4017,17114.0
2023-06-23 14:25:00,73.5,73.5,73.39,73.4,15099.0,70.3921,70.3921,70.2867,70.2963,15099.0
2023-06-23 14:30:00,73.41,73.49,73.39,73.49,17216.0,70.3059,70.3825,70.2867,70.3825,17216.0
2023-06-23 14:35:00,73.5,73.51,73.3,73.35,18233.0,70.3921,70.4017,70.2005,70.2484,18233.0
2023-06-23 14:40:00,73.34,73.36,73.28,73.32,16637.0,70.2388,70.258,70.1814,70.2197,16637.0
2023-06-23 14:45:00,73.32,73.32,73.15,73.17,20916.0,70.2197,70.2197,70.0569,70.076,20916.0
2023-06-23 14:50:00,73.17,73.2,73.09,73.1,12366.0,70.076,70.1048,69.9994,70.009,12366.0
2023-06-23 14:55:00,73.09,73.15,73.02,73.07,17062.0,69.9994,70.0569,69.9324,69.9803,17062.0
2023-06-23 15:00:00,73.07,73.11,73.0,73.04,18300.0,69.9803,70.0186,69.9132,69.9515,18300.0
2023-06-23 15:05:00,73.03,73.09,73.02,73.08,14794.0,69.942,69.9994,69.9324,69.9898,14794.0
2023-06-23 15:10:00,73.1,73.14,73.08,73.09,16782.0,70.009,70.0473,69.9898,69.9994,16782.0
2023-06-23 15:15:00,73.07,73.14,73.07,73.14,16114.0,69.9803,70.0473,69.9803,70.0473,16114.0
2023-06-23 15:20:00,73.13,73.16,73.04,73.06,17151.0,70.0377,70.0665,69.9515,69.9707,17151.0
2023-06-23 15:25:00,73.06,73.06,73.02,73.04,17387.0,69.9707,69.9707,69.9324,69.9515,17387.0
2023-06-23 15:30:00,73.05,73.12,73.05,73.12,16085.0,69.9611,70.0281,69.9611,70.0281,16085.0
2023-06-23 15:35:00,73.15,73.22,73.14,73.21,25187.0,70.0569,70.1239,70.0473,70.1143,25187.0
2023-06-23 15:40:00,73.21,73.31,73.15,73.29,26635.0,70.1143,70.2101,70.0569,70.191,26635.0
2023-06-23 15:45:00,73.28,73.3,73.23,73.24,44634.0,70.1814,70.2005,70.1335,70.1431,44634.0
2023-06-23 15:50:00,73.25,73.65,73.23,73.35,174280.0,70.1527,70.5357,70.1335,70.2484,174280.0
2023-06-23 15:55:00,73.36,73.44,73.17,73.19,128711.0,70.258,70.3346,70.076,70.0952,128711.0
2023-06-26 09:30:00,73.58,74.1,73.58,74.04,45175.0,70.4687,70.9667,70.4687,70.9092,45175.0
2023-06-26 09:35:00,74.04,74.16,73.95,73.95,12781.0,70.9092,71.0242,70.8231,70.8231,12781.0
2023-06-26 09:40:00,74.0,74.01,73.81,74.01,13276.0,70.8709,70.8805,70.689,70.8805,13276.0
2023-06-26 09:45:00,74.01,74.02,73.9,73.94,16853.0,70.8805,70.8901,70.7752,70.8135,16853.0
2023-06-26 09:50:00,73.93,74.08,73.93,74.05,10771.0,70.8039,70.9476,70.8039,70.9188,10771.0
2023-06-26 09:55:00,74.05,74.09,73.83,73.84,12856.0,70.9188,70.9571,70.7081,70.7177,12856.0
2023-06-26 10:00:00,73.84,73.84,73.63,73.64,18656.0,70.7177,70.7177,70.5166,70.5262,18656.0
2023-06-26 10:05:00,73.63,73.77,73.63,73.75,27900.0,70.5166,70.6507,70.5166,70.6315,27900.0
2023-06-26 10:10:00,73.74,73.79,73.57,73.76,8113.0,70.6219,70.6698,70.4591,70.6411,8113.0
2023-06-26 10:15:00,73.76,73.84,73.73,73.75,6612.0,70.6411,70.7177,70.6124,70.6315,6612.0
2023-06-26 10:20:00,73.74,73.85,73.71,73.85,11071.0,70.6219,70.7273,70.5932,70.7273,11071.0
2023-06-26 10:25:00,73.82,73.95,73.75,73.85,14753.0,70.6985,70.8231,70.6315,70.7273,14753.0
2023-06-26 10:30:00,73.85,73.87,73.64,73.69,6195.0,70.7273,70.7464,70.5262,70.574,6195.0
2023-06-26 10:35:00,73.69,73.69,73.57,73.58,5156.0,70.574,70.574,70.4591,70.4687,5156.0
2023-06-26 10:40:00,73.57,73.71,73.52,73.68,7693.0,70.4591,70.5932,70.4112,70.5645,7693.0
2023-06-26 10:45:00,73.64,73.87,73.62,73.86,31555.0,70.5262,70.7464,70.507,70.7369,31555.0
2023-06-26 10:50:00,73.87,73.88,73.72,73.77,20709.0,70.7464,70.756,70.6028,70.6507,20709.0
2023-06-26 10:55:00,73.79,73.8,73.72,73.78,12965.0,70.6698,70.6794,70.6028,70.6602,12965.0
2023-06-26 11:00:00,73.79,73.8,73.68,73.69,8904.0,70.6698,70.6794,70.5645,70.574,8904.0
2023-06-26 11:05:00,73.68,73.74,73.64,73.66,7356.0,70.5645,70.6219,70.5262,70.5453,7356.0
2023-06-26 11:10:00,73.68,73.74,73.67,73.73,10009.0,70.5645,70.6219,70.5549,70.6124,10009.0
2023-06-26 11:15:00,73.74,73.82,73.74,73.82,12690.0,70.6219,70.6985,70.6219,70.6985,12690.0
2023-06-26 11:20:00,73.82,73.82,73.62,73.62,11533.0,70.6985,70.6985,70.507,70.507,11533.0
2023-06-26 11:25:00,73.62,73.66,73.56,73.57,8137.0,70.507,70.5453,70.4495,70.4591,8137.0
2023-06-26 11:30:00,73.58,73.66,73.57,73.65,9114.0,70.4687,70.5453,70.4591,70.5357,9114.0
2023-06-26 11:35:00,73.64,73.64,73.58,73.6,4750.0,70.5262,70.5262,70.4687,70.4879,4750.0
2023-06-26 11:40:00,73.61,73.68,73.61,73.65,8550.0,70.4974,70.5645,70.4974,70.5357,8550.0
2023-06-26 11:45:00,73.65,73.78,73.63,73.72,6967.0,70.5357,70.6602,70.5166,70.6028,6967.0
2023-06-26 11:50:00,73.74,73.82,73.69,73.82,9188.0,70.6219,70.6985,70.574,70.6985,9188.0
2023-06-26 11:55:00,73.82,73.93,73.78,73.92,6800.0,70.6985,70.8039,70.6602,70.7943,6800.0
2023-06-26 12:00:00,73.93,73.96,73.88,73.89,8235.0,70.8039,70.8326,70.756,70.7656,8235.0
2023-06-26 12:05:00,73.88,73.88,73.68,73.73,9486.0,70.756,70.756,70.5645,70.6124,9486.0
2023-06-26 12:10:00,73.72,73.81,73.66,73.81,11599.0,70.6028,70.689,70.5453,70.689,11599.0
2023-06-26 12:15:00,73.81,73.87,73.78,73.8,11580.0,70.689,70.7464,70.6602,70.6794,11580.0
2023-06-26 12:20:00,73.79,73.88,73.77,73.84,9974.0,70.6698,70.756,70.6507,70.7177,9974.0
2023-06-26 12:25:00,73.81,73.87,73.8,73.83,7774.0,70.689,70.7464,70.6794,70.7081,7774.0
2023-06-26 12:30:00,73.83,73.88,73.82,73.84,10629.0,70.7081,70.756,70.6985,70.7177,10629.0
2023-06-26 12:35:00,73.85,73.93,73.83,73.84,7826.0,70.7273,70.8039,70.7081,70.7177,7826.0
2023-06-26 12:40:00,73.84,73.84,73.75,73.8,9428.0,70.7177,70.7177,70.6315,70.6794,9428.0
2023-06-26 12:45:00,73.78,73.9,73.78,73.9,8103.0,70.6602,70.7752,70.6602,70.7752,8103.0
2023-06-26 12:50:00,73.9,73.95,73.87,73.95,10738.0,70.7752,70.8231,70.7464,70.8231,10738.0
2023-06-26 12:55:00,73.96,73.97,73.88,73.88,9341.0,70.8326,70.8422,70.756,70.756,9341.0
2023-06-26 13:00:00,73.88,73.88,73.77,73.77,8506.0,70.756,70.756,70.6507,70.6507,8506.0
2023-06-26 13:05:00,73.78,73.86,73.78,73.81,10320.0,70.6602,70.7369,70.6602,70.689,10320.0
2023-06-26 13:10:00,73.82,73.82,73.77,73.79,9500.0,70.6985,70.6985,70.6507,70.6698,9500.0
2023-06-26 13:15:00,73.8,73.94,73.79,73.94,8363.0,70.6794,70.8135,70.6698,70.8135,8363.0
2023-06-26 13:20:00,73.94,73.96,73.88,73.88,10251.0,70.8135,70.8326,70.756,70.756,10251.0
2023-06-26 13:25:00,73.87,73.99,73.84,73.97,11436.0,70.7464,70.8614,70.7177,70.8422,11436.0
2023-06-26 13:30:00,73.97,73.99,73.9,73.9,9252.0,70.8422,70.8614,70.7752,70.7752,9252.0
2023-06-26 13:35:00,73.91,73.95,73.89,73.94,11158.0,70.7847,70.8231,70.7656,70.8135,11158.0
2023-06-26 13:40:00,73.95,74.01,73.93,73.93,12429.0,70.8231,70.8805,70.8039,70.8039,12429.0
2023-06-26 13:45:00,73.93,73.96,73.88,73.94,9157.0,70.8039,70.8326,70.756,70.8135,9157.0
2023-06-26 13:50:00,73.94,73.94,73.85,73.9,11292.0,70.8135,70.8135,70.7273,70.7752,11292.0
2023-06-26 13:55:00,73.91,73.95,73.86,73.9,8626.0,70.7847,70.8231,70.7369,70.7752,8626.0
2023-06-26 14:00:00,73.9,74.02,73.88,74.01,22108.0,70.7752,70.8901,70.756,70.8805,22108.0
2023-06-26 14:05:00,74.0,74.03,73.94,74.03,23839.0,70.8709,70.8997,70.8135,70.8997,23839.0
2023-06-26 14:10:00,74.03,74.07,73.97,74.02,15522.0,70.8997,70.938,70.8422,70.8901,15522.0
2023-06-26 14:15:00,74.03,74.1,74.01,74.07,14050.0,70.8997,70.9667,70.8805,70.938,14050.0
2023-06-26 14:20:00,74.06,74.08,73.99,74.05,13702.0,70.9284,70.9476,70.8614,70.9188,13702.0
2023-06-26 14:25:00,74.06,74.17,74.04,74.12,20376.0,70.9284,71.0337,70.9092,70.9859,20376.0
2023-06-26 14:30:00,74.11,74.18,74.11,74.15,13355.0,70.9763,71.0433,70.9763,71.0146,13355.0
2023-06-26 14:35:00,74.15,74.19,74.1,74.16,15063.0,71.0146,71.0529,70.9667,71.0242,15063.0
2023-06-26 14:40:00,74.16,74.18,74.11,74.12,10386.0,71.0242,71.0433,70.9763,70.9859,10386.0
2023-06-26 14:45:00,74.12,74.17,74.11,74.13,11448.0,70.9859,71.0337,70.9763,70.9954,11448.0
2023-06-26 14:50:00,74.14,74.19,74.13,74.15,13027.0,71.005,71.0529,70.9954,71.0146,13027.0
2023-06-26 14:55:00,74.16,74.18,74.13,74.14,12639.0,71.0242,71.0433,70.9954,71.005,12639.0
2023-06-26 15:00:00,74.14,74.15,74.08,74.13,14052.0,71.005,71.0146,70.9476,70.9954,14052.0
2023-06-26 15:05:00,74.13,74.15,74.06,74.14,20951.0,70.9954,71.0146,70.9284,71.005,20951.0
2023-06-26 15:10:00,74.13,74.15,74.09,74.15,11174.0,70.9954,71.0146,70.9571,71.0146,11174.0
2023-06-26 15:15:00,74.14,74.23,74.12,74.23,16726.0,71.005,71.0912,70.9859,71.0912,16726.0
2023-06-26 15:20:00,74.22,74.23,74.18,74.22,17705.0,71.0816,71.0912,71.0433,71.0816,17705.0
2023-06-26 15:25:00,74.23,74.27,74.22,74.23,16567.0,71.0912,71.1295,71.0816,71.0912,16567.0
2023-06-26 15:30:00,74.23,74.32,74.21,74.3,24440.0,71.0912,71.1774,71.0721,71.1583,24440.0
2023-06-26 15:35:00,74.29,74.3,74.26,74.29,18512.0,71.1487,71.1583,71.1199,71.1487,18512.0
2023-06-26 15:40:00,74.28,74.29,74.17,74.19,20322.0,71.1391,71.1487,71.0337,71.0529,20322.0
2023-06-26 15:45:00,74.18,74.18,73.99,74.04,25313.0,71.0433,71.0433,70.8614,70.9092,25313.0
2023-06-26 15:50:00,74.04,74.04,73.89,73.9,58975.0,70.9092,70.9092,70.7656,70.7752,58975.0
2023-06-26 15:55:00,73.9,73.9,73.71,73.75,129066.0,70.7752,70.7752,70.5932,70.6315,129066.0
2023-06-27 09:30:00,74.38,74.38,74.01,74.09,28994.0,71.2349,71.2349,70.8805,70.9571,28994.0
2023-06-27 09:35:00,74.06,74.07,73.81,73.85,8751.0,70.9284,70.938,70.689,70.7273,8751.0
2023-06-27 09:40:00,73.85,74.06,73.83,73.97,8528.0,70.7273,70.9284,70.7081,70.8422,8528.0
2023-06-27 09:45:00,73.97,73.97,73.55,73.67,9165.0,70.8422,70.8422,70.44,70.5549,9165.0
2023-06-27 09:50:00,73.66,73.71,73.54,73.57,6334.0,70.5453,70.5932,70.4304,70.4591,6334.0
2023-06-27 09:55:00,73.57,73.84,73.55,73.78,7973.0,70.4591,70.7177,70.44,70.6602,7973.0
2023-06-27 10:00:00,73.83,73.87,73.67,73.77,14543.0,70.7081,70.7464,70.5549,70.6507,14543.0
2023-06-27 10:05:00,73.76,73.78,73.59,73.65,7375.0,70.6411,70.6602,70.4783,70.5357,7375.0
2023-06-27 10:10:00,73.61,73.63,73.5,73.61,9944.0,70.4974,70.5166,70.3921,70.4974,9944.0
2023-06-27 10:15:00,73.61,73.68,73.6,73.68,9345.0,70.4974,70.5645,70.4879,70.5645,9345.0
2023-06-27 10:20:00,73.69,73.75,73.62,73.68,5736.0,70.574,70.6315,70.507,70.5645,5736.0
2023-06-27 10:25:00,73.68,73.77,73.67,73.76,6325.0,70.5645,70.6507,70.5549,70.6411,6325.0
2023-06-27 10:30:00,73.77,74.02,73.77,74.02,18680.0,70.6507,70.8901,70.6507,70.8901,18680.0
2023-06-27 10:35:00,74.03,74.05,73.85,73.87,11510.0,70.8997,70.9188,70.7273,70.7464,11510.0
2023-06-27 10:40:00,73.85,73.9,73.78,73.9,97135.0,70.7273,70.7752,70.6602,70.7752,97135.0
2023-06-27 10:45:00,73.92,74.13,73.92,74.1,9353.0,70.7943,70.9954,70.7943,70.9667,9353.0
2023-06-27 10:50:00,74.1,74.19,74.04,74.15,7128.0,70.9667,71.0529,70.9092,71.0146,7128.0
2023-06-27 10:55:00,74.16,74.25,74.1,74.25,7703.0,71.0242,71.1104,70.9667,71.1104,7703.0
2023-06-27 11:00:00,74.27,74.31,74.21,74.23,23739.0,71.1295,71.1678,71.0721,71.0912,23739.0
2023-06-27 11:05:00,74.23,74.37,74.2,74.31,18387.0,71.0912,71.2253,71.0625,71.1678,18387.0
2023-06-27 11:10:00,74.3,74.3,74.11,74.17,17768.0,71.1583,71.1583,70.9763,71.0337,17768.0
2023-06-27 11:15:00,74.17,74.35,74.16,74.32,8683.0,71.0337,71.2061,71.0242,71.1774,8683.0
2023-06-27 11:20:00,74.31,74.34,74.25,74.33,15059.0,71.1678,71.1966,71.1104,71.187,15059.0
2023-06-27 11:25:00,74.33,74.42,74.33,74.42,7873.0,71.187,71.2732,71.187,71.2732,7873.0
2023-06-27 11:30:00,74.42,74.42,74.31,74.31,5510.0,71.2732,71.2732,71.1678,71.1678,5510.0
2023-06-27 11:35:00,74.29,74.37,74.25,74.34,6404.0,71.1487,71.2253,71.1104,71.1966,6404.0
2023-06-27 11:40:00,74.33,74.35,74.28,74.29,5458.0,71.187,71.2061,71.1391,71.1487,5458.0
2023-06-27 11:45:00,74.31,74.31,74.23,74.31,8309.0,71.1678,71.1678,71.0912,71.1678,8309.0
2023-06-27 11:50:00,74.32,74.44,74.32,74.44,6907.0,71.1774,71.2923,71.1774,71.2923,6907.0
2023-06-27 11:55:00,74.44,74.51,74.44,74.5,11333.0,71.2923,71.3594,71.2923,71.3498,11333.0
2023-06-27 12:00:00,74.49,74.59,74.49,74.59,8380.0,71.3402,71.436,71.3402,71.436,8380.0
2023-06-27 12:05:00,74.59,74.68,74.58,74.67,12487.0,71.436,71.5222,71.4264,71.5126,12487.0
2023-06-27 12:10:00,74.68,74.73,74.66,74.73,7701.0,71.5222,71.5701,71.503,71.5701,7701.0
2023-06-27 12:15:00,74.73,74.79,74.72,74.78,7756.0,71.5701,71.6275,71.5605,71.618,7756.0
2023-06-27 12:20:00,74.79,74.88,74.75,74.87,14496.0,71.6275,71.7137,71.5892,71.7041,14496.0
2023-06-27 12:25:00,74.88,75.02,74.84,74.98,76094.0,71.7137,71.8478,71.6754,71.8095,76094.0
2023-06-27 12:30:00,74.97,75.11,74.96,75.08,13330.0,71.7999,71.934,71.7903,71.9053,13330.0
2023-06-27 12:35:00,75.08,75.15,75.06,75.11,9772.0,71.9053,71.9723,71.8861,71.934,9772.0
2023-06-27 12:40:00,75.1,75.1,75.03,75.07,7583.0,71.9244,71.9244,71.8574,71.8957,7583.0
2023-06-27 12:45:00,75.08,75.16,75.05,75.16,15854.0,71.9053,71.9819,71.8765,71.9819,15854.0
2023-06-27 12:50:00,75.15,75.15,75.04,75.04,6283.0,71.9723,71.9723,71.867,71.867,6283.0
2023-06-27 12:55:00,75.03,75.05,74.99,75.03,5971.0,71.8574,71.8765,71.8191,71.8574,5971.0
2023-06-27 13:00:00,75.03,75.08,75.0,75.05,4163.0,71.8574,71.9053,71.8287,71.8765,4163.0
2023-06-27 13:05:00,75.06,75.06,74.92,74.92,4852.0,71.8861,71.8861,71.752,71.752,4852.0
2023-06-27 13:10:00,74.92,75.0,74.92,75.0,20089.0,71.752,71.8287,71.752,71.8287,20089.0
2023-06-27 13:15:00,75.01,75.07,74.97,74.97,8943.0,71.8382,71.8957,71.7999,71.7999,8943.0
2023-06-27 13:20:00,74.95,75.06,74.95,75.05,6955.0,71.7808,71.8861,71.7808,71.8765,6955.0
2023-06-27 13:25:00,75.05,75.06,74.96,74.96,4400.0,71.8765,71.8861,71.7903,71.7903,4400.0
2023-06-27 13:30:00,74.98,75.04,74.98,75.0,5068.0,71.8095,71.867,71.8095,71.8287,5068.0
2023-06-27 13:35:00,74.99,75.0,74.91,74.92,12409.0,71.8191,71.8287,71.7425,71.752,12409.0
2023-06-27 13:40:00,74.92,74.92,74.85,74.88,9858.0,71.752,71.752,71.685,71.7137,9858.0
2023-06-27 13:45:00,74.89,74.95,74.89,74.92,8058.0,71.7233,71.7808,71.7233,71.752,8058.0
2023-06-27 13:50:00,74.92,74.96,74.89,74.91,8706.0,71.752,71.7903,71.7233,71.7425,8706.0
2023-06-27 13:55:00,74.91,74.93,74.84,74.86,8905.0,71.7425,71.7616,71.6754,71.6946,8905.0
2023-06-27 14:00:00,74.86,74.86,74.76,74.82,12618.0,71.6946,71.6946,71.5988,71.6563,12618.0
2023-06-27 14:05:00,74.82,74.83,74.77,74.78,6835.0,71.6563,71.6658,71.6084,71.618,6835.0
2023-06-27 14:10:00,74.79,74.86,74.79,74.84,7600.0,71.6275,71.6946,71.6275,71.6754,7600.0
2023-06-27 14:15:00,74.85,74.89,74.84,74.88,4203.0,71.685,71.7233,71.6754,71.7137,4203.0
2023-06-27 14:20:00,74.88,74.89,74.83,74.87,5705.0,71.7137,71.7233,71.6658,71.7041,5705.0
2023-06-27 14:25:00,74.86,74.89,74.86,74.88,8353.0,71.6946,71.7233,71.6946,71.7137,8353.0
2023-06-27 14:30:00,74.87,74.88,74.85,74.87,6112.0,71.7041,71.7137,71.685,71.7041,6112.0
2023-06-27 14:35:00,74.87,74.91,74.83,74.86,7899.0,71.7041,71.7425,71.6658,71.6946,7899.0
2023-06-27 14:40:00,74.85,74.9,74.82,74.9,5518.0,71.685,71.7329,71.6563,71.7329,5518.0
2023-06-27 14:45:00,74.91,74.94,74.86,74.92,6690.0,71.7425,71.7712,71.6946,71.752,6690.0
2023-06-27 14:50:00,74.94,74.99,74.93,74.97,6104.0,71.7712,71.8191,71.7616,71.7999,6104.0
2023-06-27 14:55:00,74.98,74.99,74.9,74.91,7781.0,71.8095,71.8191,71.7329,71.7425,7781.0
2023-06-27 15:00:00,74.92,75.03,74.92,74.99,8218.0,71.752,71.8574,71.752,71.8191,8218.0
2023-06-27 15:05:00,75.0,75.07,74.99,75.03,7642.0,71.8287,71.8957,71.8191,71.8574,7642.0
2023-06-27 15:10:00,75.02,75.05,74.96,75.05,12359.0,71.8478,71.8765,71.7903,71.8765,12359.0
2023-06-27 15:15:00,75.06,75.09,75.04,75.09,8054.0,71.8861,71.9148,71.867,71.9148,8054.0
2023-06-27 15:20:00,75.09,75.16,75.07,75.16,12745.0,71.9148,71.9819,71.8957,71.9819,12745.0
2023-06-27 15:25:00,75.17,75.29,75.15,75.28,16887.0,71.9915,72.1064,71.9723,72.0968,16887.0
2023-06-27 15:30:00,75.28,75.28,75.17,75.19,19852.0,72.0968,72.0968,71.9915,72.0106,19852.0
2023-06-27 15:35:00,75.17,75.17,75.1,75.11,17019.0,71.9915,71.9915,71.9244,71.934,17019.0
2023-06-27 15:40:00,75.11,75.24,75.11,75.24,20691.0,71.934,72.0585,71.934,72.0585,20691.0
2023-06-27 15:45:00,75.24,75.27,75.2,75.2,16702.0,72.0585,72.0872,72.0202,72.0202,16702.0
2023-06-27 15:50:00,75.2,75.23,75.03,75.03,45404.0,72.0202,72.0489,71.8574,71.8574,45404.0
2023-06-27 15:55:00,75.04,75.04,74.95,74.96,102001.0,71.867,71.867,71.7808,71.7903,102001.0
2023-06-28 09:30:00,74.86,75.1,74.7,74.81,34987.0,71.6946,71.9244,71.5413,71.6467,34987.0
2023-06-28 09:35:00,74.86,75.0,74.79,74.98,6795.0,71.6946,71.8287,71.6275,71.8095,6795.0
2023-06-28 09:40:00,75.0,75.01,74.85,74.9,6231.0,71.8287,71.8382,71.685,71.7329,6231.0
2023-06-28 09:45:00,74.89,74.89,74.68,74.76,5814.0,71.7233,71.7233,71.5222,71.5988,5814.0
2023-06-28 09:50:00,74.76,74.76,74.7,74.73,12359.0,71.5988,71.5988,71.5413,71.5701,12359.0
2023-06-28 09:55:00,74.76,74.91,74.59,74.91,7892.0,71.5988,71.7425,71.436,71.7425,7892.0
2023-06-28 10:00:00,74.9,74.92,74.82,74.92,9439.0,71.7329,71.752,71.6563,71.752,9439.0
2023-06-28 10:05:00,74.93,75.07,74.9,75.02,13967.0,71.7616,71.8957,71.7329,71.8478,13967.0
2023-06-28 10:10:00,75.01,75.04,74.85,74.85,8052.0,71.8382,71.867,71.685,71.685,8052.0
2023-06-28 10:15:00,74.85,74.96,74.84,74.94,7323.0,71.685,71.7903,71.6754,71.7712,7323.0
2023-06-28 10:20:00,74.97,75.05,74.76,74.77,8126.0,71.7999,71.8765,71.5988,71.6084,8126.0
2023-06-28 10:25:00,74.78,74.99,74.77,74.98,8354.0,71.618,71.8191,71.6084,71.8095,8354.0
2023-06-28 10:30:00,74.98,75.06,74.97,75.04,13313.0,71.8095,71.8861,71.7999,71.867,13313.0
2023-06-28 10:35:00,75.06,75.22,75.06,75.18,9948.0,71.8861,72.0394,71.8861,72.001,9948.0
2023-06-28 10:40:00,75.18,75.28,75.16,75.26,9857.0,72.001,72.0968,71.9819,72.0777,9857.0
2023-06-28 10:45:00,75.25,75.28,75.2,75.24,11124.0,72.0681,72.0968,72.0202,72.0585,11124.0
2023-06-28 10:50:00,75.24,75.31,75.14,75.18,12981.0,72.0585,72.1255,71.9627,72.001,12981.0
2023-06-28 10:55:00,75.18,75.29,75.14,75.14,12542.0,72.001,72.1064,71.9627,71.9627,12542.0
2023-06-28 11:00:00,75.15,75.16,75.06,75.08,13484.0,71.9723,71.9819,71.8861,71.9053,13484.0
2023-06-28 11:05:00,75.1,75.24,75.09,75.23,18491.0,71.9244,72.0585,71.9148,72.0489,18491.0
2023-06-28 11:10:00,75.23,75.29,75.06,75.09,13972.0,72.0489,72.1064,71.8861,71.9148,13972.0
2023-06-28 11:15:00,75.11,75.23,75.04,75.22,7554.0,71.934,72.0489,71.867,72.0394,7554.0
2023-06-28 11:20:00,75.23,75.24,75.12,75.12,10782.0,72.0489,72.0585,71.9436,71.9436,10782.0
2023-06-28 11:25:00,75.1,75.17,75.04,75.17,5029.0,71.9244,71.9915,71.867,71.9915,5029.0
2023-06-28 11:30:00,75.17,75.2,75.12,75.2,9861.0,71.9915,72.0202,71.9436,72.0202,9861.0
2023-06-28 11:35:00,75.23,75.28,75.19,75.23,5542.0,72.0489,72.0968,72.0106,72.0489,5542.0
2023-06-28 11:40:00,75.24,75.25,75.2,75.24,4083.0,72.0585,72.0681,72.0202,72.0585,4083.0
2023-06-28 11:45:00,75.24,75.29,75.19,75.23,17454.0,72.0585,72.1064,72.0106,72.0489,17454.0
2023-06-28 11:50:00,75.22,75.22,75.16,75.16,9261.0,72.0394,72.0394,71.9819,71.9819,9261.0
2023-06-28 11:55:00,75.17,75.28,75.16,75.28,7341.0,71.9915,72.0968,71.9819,72.0968,7341.0
2023-06-28 12:00:00,75.26,75.34,75.26,75.31,11297.0,72.0777,72.1543,72.0777,72.1255,11297.0
2023-06-28 12:05:00,75.31,75.42,75.3,75.42,21904.0,72.1255,72.2309,72.116,72.2309,21904.0
2023-06-28 12:10:00,75.42,75.48,75.4,75.44,12165.0,72.2309,72.2884,72.2117,72.25,12165.0
2023-06-28 12:15:00,75.44,75.53,75.43,75.52,13509.0,72.25,72.3362,72.2405,72.3267,13509.0
2023-06-28 12:20:00,75.54,75.54,75.47,75.47,9063.0,72.3458,72.3458,72.2788,72.2788,9063.0
2023-06-28 12:25:00,75.43,75.48,75.31,75.37,6100.0,72.2405,72.2884,72.1255,72.183,6100.0
2023-06-28 12:30:00,75.37,75.45,75.34,75.44,5570.0,72.183,72.2596,72.1543,72.25,5570.0
2023-06-28 12:35:00,75.45,75.49,75.39,75.41,4764.0,72.2596,72.2979,72.2022,72.2213,4764.0
2023-06-28 12:40:00,75.4,75.44,75.28,75.3,8233.0,72.2117,72.25,72.0968,72.116,8233.0
2023-06-28 12:45:00,75.3,75.35,75.27,75.29,5500.0,72.116,72.1639,72.0872,72.1064,5500.0
2023-06-28 12:50:00,75.28,75.32,75.14,75.17,5650.0,72.0968,72.1351,71.9627,71.9915,5650.0
2023-06-28 12:55:00,75.16,75.24,75.12,75.24,6244.0,71.9819,72.0585,71.9436,72.0585,6244.0
2023-06-28 13:00:00,75.22,75.25,75.12,75.21,6806.0,72.0394,72.0681,71.9436,72.0298,6806.0
2023-06-28 13:05:00,75.21,75.27,75.21,75.26,6609.0,72.0298,72.0872,72.0298,72.0777,6609.0
2023-06-28 13:10:00,75.26,75.27,75.21,75.27,5987.0,72.0777,72.0872,72.0298,72.0872,5987.0
2023-06-28 13:15:00,75.28,75.33,75.27,75.31,4968.0,72.0968,72.1447,72.0872,72.1255,4968.0
2023-06-28 13:20:00,75.31,75.33,75.27,75.28,6103.0,72.1255,72.1447,72.0872,72.0968,6103.0
2023-06-28 13:25:00,75.29,75.41,75.28,75.41,4822.0,72.1064,72.2213,72.0968,72.2213,4822.0
2023-06-28 13:30:00,75.44,75.44,75.31,75.31,12977.0,72.25,72.25,72.1255,72.1255,12977.0
2023-06-28 13:35:00,75.31,75.35,75.3,75.35,5905.0,72.1255,72.1639,72.116,72.1639,5905.0
2023-06-28 13:40:00,75.36,75.44,75.36,75.42,7718.0,72.1734,72.25,72.1734,72.2309,7718.0
2023-06-28 13:45:00,75.42,75.42,75.35,75.37,5894.0,72.2309,72.2309,72.1639,72.183,5894.0
2023-06-28 13:50:00,75.37,75.4,75.33,75.4,5887.0,72.183,72.2117,72.1447,72.2117,5887.0
2023-06-28 13:55:00,75.41,75.43,75.34,75.38,5237.0,72.2213,72.2405,72.1543,72.1926,5237.0
2023-06-28 14:00:00,75.39,75.46,75.38,75.45,5361.0,72.2022,72.2692,72.1926,72.2596,5361.0
2023-06-28 14:05:00,75.44,75.47,75.42,75.43,6900.0,72.25,72.2788,72.2309,72.2405,6900.0
2023-06-28 14:10:00,75.43,75.44,75.4,75.42,6932.0,72.2405,72.25,72.2117,72.2309,6932.0
2023-06-28 14:15:00,75.44,75.48,75.42,75.44,8278.0,72.25,72.2884,72.2309,72.25,8278.0
2023-06-28 14:20:00,75.45,75.48,75.43,75.46,5400.0,72.2596,72.2884,72.2405,72.2692,5400.0
2023-06-28 14:25:00,75.47,75.51,75.38,75.39,8337.0,72.2788,72.3171,72.1926,72.2022,8337.0
2023-06-28 14:30:00,75.38,75.44,75.38,75.4,4666.0,72.1926,72.25,72.1926,72.2117,4666.0
2023-06-28 14:35:00,75.4,75.41,75.32,75.35,4132.0,72.2117,72.2213,72.1351,72.1639,4132.0
2023-06-28 14:40:00,75.33,75.41,75.31,75.38,5986.0,72.1447,72.2213,72.1255,72.1926,5986.0
2023-06-28 14:45:00,75.38,75.38,75.33,75.33,5694.0,72.1926,72.1926,72.1447,72.1447,5694.0
2023-06-28 14:50:00,75.33,75.38,75.32,75.38,6878.0,72.1447,72.1926,72.1351,72.1926,6878.0
2023-06-28 14:55:00,75.37,75.37,75.31,75.33,6275.0,72.183,72.183,72.1255,72.1447,6275.0
2023-06-28 15:00:00,75.33,75.37,75.25,75.27,7198.0,72.1447,72.183,72.0681,72.0872,7198.0
2023-06-28 15:05:00,75.26,75.27,75.15,75.25,8194.0,72.0777,72.0872,71.9723,72.0681,8194.0
2023-06-28 15:10:00,75.26,75.34,75.25,75.34,9021.0,72.0777,72.1543,72.0681,72.1543,9021.0
2023-06-28 15:15:00,75.34,75.39,75.31,75.37,14705.0,72.1543,72.2022,72.1255,72.183,14705.0
2023-06-28 15:20:00,75.37,75.43,75.37,75.43,11286.0,72.183,72.2405,72.183,72.2405,11286.0
2023-06-28 15:25:00,75.44,75.45,75.31,75.33,15565.0,72.25,72.2596,72.1255,72.1447,15565.0
2023-06-28 15:30:00,75.33,75.34,75.23,75.23,17395.0,72.1447,72.1543,72.0489,72.0489,17395.0
2023-06-28 15:35:00,75.22,75.3,75.22,75.27,13024.0,72.0394,72.116,72.0394,72.0872,13024.0
2023-06-28 15:40:00,75.27,75.31,75.24,75.25,19669.0,72.0872,72.1255,72.0585,72.0681,19669.0
2023-06-28 15:45:00,75.24,75.27,75.21,75.25,11231.0,72.0585,72.0872,72.0298,72.0681,11231.0
2023-06-28 15:50:00,75.24,75.29,75.14,75.16,30271.0,72.0585,72.1064,71.9627,71.9819,30271.0
2023-06-28 15:55:00,75.15,75.25,75.11,75.25,109340.0,71.9723,72.0681,71.934,72.0681,109340.0
2023-06-29 09:30:00,75.42,75.54,75.31,75.53,25221.0,72.2309,72.3458,72.1255,72.3362,25221.0
2023-06-29 09:35:00,75.57,75.67,75.45,75.66,7294.0,72.3746,72.4703,72.2596,72.4607,7294.0
2023-06-29 09:40:00,75.69,75.72,75.59,75.59,7418.0,72.4895,72.5182,72.3937,72.3937,7418.0
2023-06-29 09:45:00,75.62,75.8,75.61,75.78,7894.0,72.4224,72.5948,72.4129,72.5757,7894.0
2023-06-29 09:50:00,75.83,75.83,75.67,75.73,6738.0,72.6236,72.6236,72.4703,72.5278,6738.0
2023-06-29 09:55:00,75.73,75.77,75.63,75.71,6810.0,72.5278,72.5661,72.432,72.5086,6810.0
2023-06-29 10:00:00,75.71,75.91,75.71,75.91,7908.0,72.5086,72.7002,72.5086,72.7002,7908.0
2023-06-29 10:05:00,75.92,75.92,75.62,75.75,13914.0,72.7098,72.7098,72.4224,72.5469,13914.0
2023-06-29 10:10:00,75.75,75.84,75.69,75.84,15934.0,72.5469,72.6331,72.4895,72.6331,15934.0
2023-06-29 10:15:00,75.86,75.86,75.7,75.84,6092.0,72.6523,72.6523,72.4991,72.6331,6092.0
2023-06-29 10:20:00,75.88,75.89,75.72,75.72,7613.0,72.6714,72.681,72.5182,72.5182,7613.0
2023-06-29 10:25:00,75.7,75.82,75.68,75.81,12905.0,72.4991,72.614,72.4799,72.6044,12905.0
2023-06-29 10:30:00,75.82,75.83,75.71,75.8,8260.0,72.614,72.6236,72.5086,72.5948,8260.0
2023-06-29 10:35:00,75.82,75.82,75.7,75.73,12501.0,72.614,72.614,72.4991,72.5278,12501.0
2023-06-29 10:40:00,75.73,75.75,75.61,75.68,11471.0,72.5278,72.5469,72.4129,72.4799,11471.0
2023-06-29 10:45:00,75.68,75.74,75.56,75.67,15557.0,72.4799,72.5374,72.365,72.4703,15557.0
2023-06-29 10:50:00,75.67,75.71,75.64,75.68,7028.0,72.4703,72.5086,72.4416,72.4799,7028.0
2023-06-29 10:55:00,75.69,75.73,75.64,75.66,11816.0,72.4895,72.5278,72.4416,72.4607,11816.0
2023-06-29 11:00:00,75.67,75.7,75.65,75.7,8459.0,72.4703,72.4991,72.4512,72.4991,8459.0
2023-06-29 11:05:00,75.7,75.79,75.7,75.77,15033.0,72.4991,72.5852,72.4991,72.5661,15033.0
2023-06-29 11:10:00,75.77,75.77,75.72,75.75,13255.0,72.5661,72.5661,72.5182,72.5469,13255.0
2023-06-29 11:15:00,75.74,75.8,75.66,75.66,22333.0,72.5374,72.5948,72.4607,72.4607,22333.0
2023-06-29 11:20:00,75.66,75.69,75.59,75.61,8977.0,72.4607,72.4895,72.3937,72.4129,8977.0
2023-06-29 11:25:00,75.62,75.74,75.62,75.66,26400.0,72.4224,72.5374,72.4224,72.4607,26400.0
2023-06-29 11:30:00,75.69,75.78,75.69,75.75,4927.0,72.4895,72.5757,72.4895,72.5469,4927.0
2023-06-29 11:35:00,75.78,75.81,75.73,75.81,5009.0,72.5757,72.6044,72.5278,72.6044,5009.0
2023-06-29 11:40:00,75.82,75.85,75.76,75.76,7689.0,72.614,72.6427,72.5565,72.5565,7689.0
2023-06-29 11:45:00,75.76,75.82,75.72,75.81,3786.0,72.5565,72.614,72.5182,72.6044,3786.0
2023-06-29 11:50:00,75.83,75.86,75.81,75.84,5434.0,72.6236,72.6523,72.6044,72.6331,5434.0
2023-06-29 11:55:00,75.84,75.86,75.74,75.79,7379.0,72.6331,72.6523,72.5374,72.5852,7379.0
2023-06-29 12:00:00,75.8,75.81,75.74,75.75,6134.0,72.5948,72.6044,72.5374,72.5469,6134.0
2023-06-29 12:05:00,75.77,75.77,75.72,75.77,4900.0,72.5661,72.5661,72.5182,72.5661,4900.0
2023-06-29 12:10:00,75.77,75.79,75.62,75.64,7268.0,72.5661,72.5852,72.4224,72.4416,7268.0
2023-06-29 12:15:00,75.64,75.77,75.61,75.77,5618.0,72.4416,72.5661,72.4129,72.5661,5618.0
2023-06-29 12:20:00,75.77,75.79,75.75,75.78,3900.0,72.5661,72.5852,72.5469,72.5757,3900.0
2023-06-29 12:25:00,75.78,75.8,75.76,75.8,7052.0,72.5757,72.5948,72.5565,72.5948,7052.0
2023-06-29 12:30:00,75.8,75.83,75.76,75.82,4570.0,72.5948,72.6236,72.5565,72.614,4570.0
2023-06-29 12:35:00,75.82,75.84,75.81,75.83,5961.0,72.614,72.6331,72.6044,72.6236,5961.0
2023-06-29 12:40:00,75.83,75.83,75.76,75.78,5006.0,72.6236,72.6236,72.5565,72.5757,5006.0
2023-06-29 12:45:00,75.77,75.78,75.73,75.74,6442.0,72.5661,72.5757,72.5278,72.5374,6442.0
2023-06-29 12:50:00,75.73,75.74,75.65,75.65,4625.0,72.5278,72.5374,72.4512,72.4512,4625.0
2023-06-29 12:55:00,75.66,75.71,75.55,75.61,8760.0,72.4607,72.5086,72.3554,72.4129,8760.0
2023-06-29 13:00:00,75.6,75.64,75.57,75.6,4926.0,72.4033,72.4416,72.3746,72.4033,4926.0
2023-06-29 13:05:00,75.6,75.63,75.5,75.63,7116.0,72.4033,72.432,72.3075,72.432,7116.0
2023-06-29 13:10:00,75.63,75.63,75.53,75.53,6358.0,72.432,72.432,72.3362,72.3362,6358.0
2023-06-29 13:15:00,75.55,75.61,75.55,75.61,2900.0,72.3554,72.4129,72.3554,72.4129,2900.0
2023-06-29 13:20:00,75.62,75.64,75.55,75.58,8545.0,72.4224,72.4416,72.3554,72.3841,8545.0
2023-06-29 13:25:00,75.58,75.61,75.54,75.59,5302.0,72.3841,72.4129,72.3458,72.3937,5302.0
2023-06-29 13:30:00,75.58,75.58,75.47,75.49,5651.0,72.3841,72.3841,72.2788,72.2979,5651.0
2023-06-29 13:35:00,75.49,75.51,75.44,75.49,5811.0,72.2979,72.3171,72.25,72.2979,5811.0
2023-06-29 13:40:00,75.51,75.52,75.46,75.48,4665.0,72.3171,72.3267,72.2692,72.2884,4665.0
2023-06-29 13:45:00,75.48,75.52,75.45,75.5,6318.0,72.2884,72.3267,72.2596,72.3075,6318.0
2023-06-29 13:50:00,75.48,75.56,75.48,75.56,7081.0,72.2884,72.365,72.2884,72.365,7081.0
2023-06-29 13:55:00,75.56,75.59,75.49,75.53,8306.0,72.365,72.3937,72.2979,72.3362,8306.0
2023-06-29 14:00:00,75.54,75.56,75.45,75.51,7300.0,72.3458,72.365,72.2596,72.3171,7300.0
2023-06-29 14:05:00,75.51,75.51,75.46,75.49,9648.0,72.3171,72.3171,72.2692,72.2979,9648.0
2023-06-29 14:10:00,75.5,75.63,75.49,75.63,5547.0,72.3075,72.432,72.2979,72.432,5547.0
2023-06-29 14:15:00,75.63,75.66,75.56,75.56,6198.0,72.432,72.4607,72.365,72.365,6198.0
2023-06-29 14:20:00,75.57,75.61,75.56,75.6,5968.0,72.3746,72.4129,72.365,72.4033,5968.0
2023-06-29 14:25:00,75.59,75.62,75.55,75.62,5767.0,72.3937,72.4224,72.3554,72.4224,5767.0
2023-06-29 14:30:00,75.63,75.72,75.61,75.69,7136.0,72.432,72.5182,72.4129,72.4895,7136.0
2023-06-29 14:35:00,75.69,75.73,75.69,75.7,6000.0,72.4895,72.5278,72.4895,72.4991,6000.0
2023-06-29 14:40:00,75.7,75.71,75.59,75.62,7223.0,72.4991,72.5086,72.3937,72.4224,7223.0
2023-06-29 14:45:00,75.62,75.69,75.62,75.67,7255.0,72.4224,72.4895,72.4224,72.4703,7255.0
2023-06-29 14:50:00,75.67,75.71,75.62,75.69,4990.0,72.4703,72.5086,72.4224,72.4895,4990.0
2023-06-29 14:55:00,75.7,75.78,75.7,75.78,6144.0,72.4991,72.5757,72.4991,72.5757,6144.0
2023-06-29 15:00:00,75.8,75.84,75.76,75.8,9008.0,72.5948,72.6331,72.5565,72.5948,9008.0
2023-06-29 15:05:00,75.81,75.84,75.79,75.83,9825.0,72.6044,72.6331,72.5852,72.6236,9825.0
2023-06-29 15:10:00,75.83,75.88,75.82,75.86,15008.0,72.6236,72.6714,72.614,72.6523,15008.0
2023-06-29 15:15:00,75.88,75.92,75.87,75.9,8977.0,72.6714,72.7098,72.6619,72.6906,8977.0
2023-06-29 15:20:00,75.9,75.91,75.86,75.9,8799.0,72.6906,72.7002,72.6523,72.6906,8799.0
2023-06-29 15:25:00,75.9,75.94,75.9,75.92,10762.0,72.6906,72.7289,72.6906,72.7098,10762.0
2023-06-29 15:30:00,75.92,75.99,75.9,75.97,13274.0,72.7098,72.7768,72.6906,72.7576,13274.0
2023-06-29 15:35:00,75.98,76.01,75.89,75.93,28960.0,72.7672,72.7959,72.681,72.7193,28960.0
2023-06-29 15:40:00,75.92,75.95,75.88,75.92,17014.0,72.7098,72.7385,72.6714,72.7098,17014.0
2023-06-29 15:45:00,75.92,76.12,75.89,76.12,39414.0,72.7098,72.9013,72.681,72.9013,39414.0
2023-06-29 15:50:00,76.11,76.25,76.09,76.1,74877.0,72.8917,73.0258,72.8726,72.8821,74877.0
2023-06-29 15:55:00,76.1,76.21,76.04,76.19,103093.0,72.8821,72.9875,72.8247,72.9683,103093.0
2023-06-30 09:30:00,76.6,76.63,76.41,76.41,27981.0,73.361,73.3897,73.179,73.179,27981.0
2023-06-30 09:35:00,76.38,76.39,76.25,76.3,2472.0,73.1503,73.1599,73.0258,73.0737,2472.0
2023-06-30 09:40:00,76.35,76.6,76.35,76.55,4343.0,73.1216,73.361,73.1216,73.3131,4343.0
2023-06-30 09:45:00,76.56,76.6,76.43,76.55,5491.0,73.3227,73.361,73.1982,73.3131,5491.0
2023-06-30 09:50:00,76.59,76.67,76.53,76.53,5115.0,73.3514,73.428,73.294,73.294,5115.0
2023-06-30 09:55:00,76.55,76.73,76.53,76.72,5509.0,73.3131,73.4855,73.294,73.4759,5509.0
2023-06-30 10:00:00,76.67,76.67,76.57,76.66,15156.0,73.428,73.428,73.3323,73.4185,15156.0
2023-06-30 10:05:00,76.65,76.78,76.61,76.73,6304.0,73.4089,73.5334,73.3706,73.4855,6304.0
2023-06-30 10:10:00,76.73,76.76,76.69,76.71,8940.0,73.4855,73.5142,73.4472,73.4663,8940.0
2023-06-30 10:15:00,76.72,76.73,76.59,76.6,7262.0,73.4759,73.4855,73.3514,73.361,7262.0
2023-06-30 10:20:00,76.62,76.65,76.56,76.58,10370.0,73.3802,73.4089,73.3227,73.3418,10370.0
2023-06-30 10:25:00,76.59,76.72,76.59,76.71,16019.0,73.3514,73.4759,73.3514,73.4663,16019.0
2023-06-30 10:30:00,76.72,76.8,76.68,76.78,12984.0,73.4759,73.5525,73.4376,73.5334,12984.0
2023-06-30 10:35:00,76.78,76.79,76.6,76.7,24599.0,73.5334,73.543,73.361,73.4568,24599.0
2023-06-30 10:40:00,76.71,76.78,76.62,76.69,23017.0,73.4663,73.5334,73.3802,73.4472,23017.0
2023-06-30 10:45:00,76.69,76.73,76.47,76.48,24870.0,73.4472,73.4855,73.2365,73.2461,24870.0
2023-06-30 10:50:00,76.5,76.71,76.49,76.63,17401.0,73.2652,73.4663,73.2556,73.3897,17401.0
2023-06-30 10:55:00,76.66,76.71,76.63,76.67,9916.0,73.4185,73.4663,73.3897,73.428,9916.0
2023-06-30 11:00:00,76.69,76.72,76.63,76.7,11275.0,73.4472,73.4759,73.3897,73.4568,11275.0
2023-06-30 11:05:00,76.7,76.71,76.63,76.64,13631.0,73.4568,73.4663,73.3897,73.3993,13631.0
2023-06-30 11:10:00,76.65,76.66,76.54,76.57,7442.0,73.4089,73.4185,73.3035,73.3323,7442.0
2023-06-30 11:15:00,76.57,76.57,76.46,76.46,10166.0,73.3323,73.3323,73.2269,73.2269,10166.0
2023-06-30 11:20:00,76.45,76.52,76.43,76.46,12691.0,73.2173,73.2844,73.1982,73.2269,12691.0
2023-06-30 11:25:00,76.45,76.45,76.38,76.43,10841.0,73.2173,73.2173,73.1503,73.1982,10841.0
2023-06-30 11:30:00,76.43,76.45,76.31,76.32,8500.0,73.1982,73.2173,73.0833,73.0928,8500.0
2023-06-30 11:35:00,76.33,76.36,76.31,76.32,6560.0,73.1024,73.1311,73.0833,73.0928,6560.0
2023-06-30 11:40:00,76.31,76.33,76.28,76.28,6542.0,73.0833,73.1024,73.0545,73.0545,6542.0
2023-06-30 11:45:00,76.27,76.32,76.23,76.29,7042.0,73.045,73.0928,73.0066,73.0641,7042.0
2023-06-30 11:50:00,76.29,76.33,76.2,76.31,16989.0,73.0641,73.1024,72.9779,73.0833,16989.0
2023-06-30 11:55:00,76.32,76.47,76.32,76.42,13915.0,73.0928,73.2365,73.0928,73.1886,13915.0
2023-06-30 12:00:00,76.43,76.47,76.42,76.47,6902.0,73.1982,73.2365,73.1886,73.2365,6902.0
2023-06-30 12:05:00,76.47,76.49,76.42,76.44,6953.0,73.2365,73.2556,73.1886,73.2078,6953.0
2023-06-30 12:10:00,76.43,76.49,76.42,76.46,8275.0,73.1982,73.2556,73.1886,73.2269,8275.0
2023-06-30 12:15:00,76.48,76.51,76.41,76.49,6701.0,73.2461,73.2748,73.179,73.2556,6701.0
2023-06-30 12:20:00,76.49,76.53,76.47,76.5,7364.0,73.2556,73.294,73.2365,73.2652,7364.0
2023-06-30 12:25:00,76.5,76.63,76.47,76.62,7763.0,73.2652,73.3897,73.2365,73.3802,7763.0
2023-06-30 12:30:00,76.65,76.66,76.58,76.6,6300.0,73.4089,73.4185,73.3418,73.361,6300.0
2023-06-30 12:35:00,76.6,76.72,76.6,76.7,16170.0,73.361,73.4759,73.361,73.4568,16170.0
2023-06-30 12:40:00,76.72,76.75,76.7,76.75,12941.0,73.4759,73.5047,73.4568,73.5047,12941.0
2023-06-30 12:45:00,76.76,76.77,76.75,76.76,6722.0,73.5142,73.5238,73.5047,73.5142,6722.0
2023-06-30 12:50:00,76.76,76.78,76.71,76.74,8699.0,73.5142,73.5334,73.4663,73.4951,8699.0
2023-06-30 12:55:00,76.72,76.74,76.7,76.72,5494.0,73.4759,73.4951,73.4568,73.4759,5494.0
2023-06-30 13:00:00,76.71,76.75,76.69,76.7,10286.0,73.4663,73.5047,73.4472,73.4568,10286.0
2023-06-30 13:05:00,76.71,76.73,76.67,76.71,6448.0,73.4663,73.4855,73.428,73.4663,6448.0
2023-06-30 13:10:00,76.7,76.71,76.66,76.7,8377.0,73.4568,73.4663,73.4185,73.4568,8377.0
2023-06-30 13:15:00,76.7,76.84,76.69,76.83,8371.0,73.4568,73.5908,73.4472,73.5813,8371.0
2023-06-30 13:20:00,76.82,76.82,76.77,76.77,5850.0,73.5717,73.5717,73.5238,73.5238,5850.0
2023-06-30 13:25:00,76.76,76.8,76.73,76.8,7984.0,73.5142,73.5525,73.4855,73.5525,7984.0
2023-06-30 13:30:00,76.79,76.82,76.76,76.8,6508.0,73.543,73.5717,73.5142,73.5525,6508.0
2023-06-30 13:35:00,76.8,76.82,76.74,76.81,8234.0,73.5525,73.5717,73.4951,73.5621,8234.0
2023-06-30 13:40:00,76.81,76.82,76.77,76.8,9206.0,73.5621,73.5717,73.5238,73.5525,9206.0
2023-06-30 13:45:00,76.8,76.88,76.78,76.87,7477.0,73.5525,73.6292,73.5334,73.6196,7477.0
2023-06-30 13:50:00,76.86,76.86,76.83,76.83,5422.0,73.61,73.61,73.5813,73.5813,5422.0
2023-06-30 13:55:00,76.83,76.83,76.73,76.76,9126.0,73.5813,73.5813,73.4855,73.5142,9126.0
2023-06-30 14:00:00,76.77,76.79,76.71,76.72,10444.0,73.5238,73.543,73.4663,73.4759,10444.0
2023-06-30 14:05:00,76.72,76.75,76.67,76.7,8196.0,73.4759,73.5047,73.428,73.4568,8196.0
2023-06-30 14:10:00,76.69,76.7,76.59,76.61,6762.0,73.4472,73.4568,73.3514,73.3706,6762.0
2023-06-30 14:15:00,76.61,76.64,76.58,76.64,13836.0,73.3706,73.3993,73.3418,73.3993,13836.0
2023-06-30 14:20:00,76.64,76.7,76.63,76.68,6233.0,73.3993,73.4568,73.3897,73.4376,6233.0
2023-06-30 14:25:00,76.69,76.75,76.67,76.74,6686.0,73.4472,73.5047,73.428,73.4951,6686.0
2023-06-30 14:30:00,76.75,76.76,76.69,76.76,10431.0,73.5047,73.5142,73.4472,73.5142,10431.0
2023-06-30 14:35:00,76.76,76.79,76.67,76.7,13947.0,73.5142,73.543,73.428,73.4568,13947.0
2023-06-30 14:40:00,76.7,76.75,76.7,76.73,10642.0,73.4568,73.5047,73.4568,73.4855,10642.0
2023-06-30 14:45:00,76.72,76.72,76.66,76.7,7634.0,73.4759,73.4759,73.4185,73.4568,7634.0
2023-06-30 14:50:00,76.7,76.72,76.66,76.69,8064.0,73.4568,73.4759,73.4185,73.4472,8064.0
2023-06-30 14:55:00,76.69,76.69,76.58,76.63,8777.0,73.4472,73.4472,73.3418,73.3897,8777.0
2023-06-30 15:00:00,76.64,76.7,76.61,76.7,9206.0,73.3993,73.4568,73.3706,73.4568,9206.0
2023-06-30 15:05:00,76.7,76.7,76.65,76.7,10492.0,73.4568,73.4568,73.4089,73.4568,10492.0
2023-06-30 15:10:00,76.7,76.74,76.64,76.73,11225.0,73.4568,73.4951,73.3993,73.4855,11225.0
2023-06-30 15:15:00,76.72,76.8,76.72,76.79,11310.0,73.4759,73.5525,73.4759,73.543,11310.0
2023-06-30 15:20:00,76.78,76.79,76.75,76.77,27870.0,73.5334,73.543,73.5047,73.5238,27870.0
2023-06-30 15:25:00,76.77,76.81,76.76,76.8,18614.0,73.5238,73.5621,73.5142,73.5525,18614.0
2023-06-30 15:30:00,76.81,76.81,76.7,76.7,24439.0,73.5621,73.5621,73.4568,73.4568,24439.0
2023-06-30 15:35:00,76.7,76.71,76.64,76.67,25604.0,73.4568,73.4663,73.3993,73.428,25604.0
2023-06-30 15:40:00,76.67,76.7,76.59,76.59,26716.0,73.428,73.4568,73.3514,73.3514,26716.0
2023-06-30 15:45:00,76.58,76.58,76.47,76.49,34466.0,73.3418,73.3418,73.2365,73.2556,34466.0
2023-06-30 15:50:00,76.5,76.51,76.41,76.48,84951.0,73.2652,73.2748,73.179,73.2461,84951.0
2023-06-30 15:55:00,76.48,76.57,76.4,76.4,128876.0,73.2461,73.3323,73.1695,73.1695,128876.0
2023-07-03 09:30:00,76.35,76.74,76.32,76.67,29574.0,73.1216,73.4951,73.0928,73.428,29574.0
2023-07-03 09:35:00,76.71,76.73,76.36,76.48,25546.0,73.4663,73.4855,73.1311,73.2461,25546.0
2023-07-03 09:40:00,76.53,76.57,76.42,76.55,8062.0,73.294,73.3323,73.1886,73.3131,8062.0
2023-07-03 09:45:00,76.61,76.61,76.31,76.35,17903.0,73.3706,73.3706,73.0833,73.1216,17903.0
2023-07-03 09:50:00,76.35,76.35,76.04,76.04,15826.0,73.1216,73.1216,72.8247,72.8247,15826.0
2023-07-03 09:55:00,76.06,76.23,75.97,76.19,16088.0,72.8438,73.0066,72.7576,72.9683,16088.0
2023-07-03 10:00:00,76.18,76.23,76.12,76.22,18123.0,72.9588,73.0066,72.9013,72.9971,18123.0
2023-07-03 10:05:00,76.19,76.39,76.17,76.38,19958.0,72.9683,73.1599,72.9492,73.1503,19958.0
2023-07-03 10:10:00,76.38,76.48,76.34,76.43,16684.0,73.1503,73.2461,73.112,73.1982,16684.0
2023-07-03 10:15:00,76.44,76.46,76.32,76.37,13676.0,73.2078,73.2269,73.0928,73.1407,13676.0
2023-07-03 10:20:00,76.4,76.42,76.23,76.33,34692.0,73.1695,73.1886,73.0066,73.1024,34692.0
2023-07-03 10:25:00,76.34,76.51,76.32,76.49,15434.0,73.112,73.2748,73.0928,73.2556,15434.0
2023-07-03 10:30:00,76.49,76.54,76.45,76.53,9203.0,73.2556,73.3035,73.2173,73.294,9203.0
2023-07-03 10:35:00,76.55,76.58,76.48,76.58,11773.0,73.3131,73.3418,73.2461,73.3418,11773.0
2023-07-03 10:40:00,76.58,76.62,76.55,76.56,10807.0,73.3418,73.3802,73.3131,73.3227,10807.0
2023-07-03 10:45:00,76.56,76.58,76.44,76.45,11946.0,73.3227,73.3418,73.2078,73.2173,11946.0
2023-07-03 10:50:00,76.45,76.57,76.44,76.56,14788.0,73.2173,73.3323,73.2078,73.3227,14788.0
2023-07-03 10:55:00,76.54,76.63,76.52,76.59,12963.0,73.3035,73.3897,73.2844,73.3514,12963.0
2023-07-03 11:00:00,76.59,76.69,76.58,76.67,13155.0,73.3514,73.4472,73.3418,73.428,13155.0
2023-07-03 11:05:00,76.67,76.73,76.65,76.73,8565.0,73.428,73.4855,73.4089,73.4855,8565.0
2023-07-03 11:10:00,76.73,76.74,76.69,76.7,10709.0,73.4855,73.4951,73.4472,73.4568,10709.0
2023-07-03 11:15:00,76.69,76.72,76.68,76.72,9568.0,73.4472,73.4759,73.4376,73.4759,9568.0
2023-07-03 11:20:00,76.71,76.73,76.69,76.73,13514.0,73.4663,73.4855,73.4472,73.4855,13514.0
2023-07-03 11:25:00,76.73,76.74,76.66,76.71,12724.0,73.4855,73.4951,73.4185,73.4663,12724.0
2023-07-03 11:30:00,76.71,76.72,76.59,76.6,20903.0,73.4663,73.4759,73.3514,73.361,20903.0
2023-07-03 11:35:00,76.6,76.78,76.6,76.77,13983.0,73.361,73.5334,73.361,73.5238,13983.0
2023-07-03 11:40:00,76.76,76.81,76.75,76.76,8162.0,73.5142,73.5621,73.5047,73.5142,8162.0
2023-07-03 11:45:00,76.76,76.77,76.69,76.73,8754.0,73.5142,73.5238,73.4472,73.4855,8754.0
2023-07-03 11:50:00,76.73,76.8,76.72,76.78,9508.0,73.4855,73.5525,73.4759,73.5334,9508.0
2023-07-03 11:55:00,76.78,76.8,76.75,76.77,9044.0,73.5334,73.5525,73.5047,73.5238,9044.0
2023-07-03 12:00:00,76.78,76.79,76.72,76.74,8369.0,73.5334,73.543,73.4759,73.4951,8369.0
2023-07-03 12:05:00,76.74,76.75,76.69,76.72,8166.0,73.4951,73.5047,73.4472,73.4759,8166.0
2023-07-03 12:10:00,76.72,76.72,76.68,76.69,5935.0,73.4759,73.4759,73.4376,73.4472,5935.0
2023-07-03 12:15:00,76.68,76.69,76.65,76.67,6810.0,73.4376,73.4472,73.4089,73.428,6810.0
2023-07-03 12:20:00,76.67,76.73,76.64,76.72,8090.0,73.428,73.4855,73.3993,73.4759,8090.0
2023-07-03 12:25:00,76.72,76.76,76.69,76.75,8480.0,73.4759,73.5142,73.4472,73.5047,8480.0
2023-07-03 12:30:00,76.74,76.78,76.74,76.78,10257.0,73.4951,73.5334,73.4951,73.5334,10257.0
2023-07-03 12:35:00,76.77,76.79,76.75,76.76,9243.0,73.5238,73.543,73.5047,73.5142,9243.0
2023-07-03 12:40:00,76.75,76.75,76.69,76.72,6380.0,73.5047,73.5047,73.4472,73.4759,6380.0
2023-07-03 12:45:00,76.73,76.74,76.66,76.72,7574.0,73.4855,73.4951,73.4185,73.4759,7574.0
2023-07-03 12:50:00,76.72,76.75,76.52,76.52,24989.0,73.4759,73.5047,73.2844,73.2844,24989.0
2023-07-03 12:55:00,76.47,76.52,76.4,76.43,72871.0,73.2365,73.2844,73.1695,73.1982,72871.0
2023-07-05 09:30:00,75.77,76.04,75.5,75.85,31796.0,72.5661,72.8247,72.3075,72.6427,31796.0
2023-07-05 09:35:00,75.84,75.87,75.62,75.7,11540.0,72.6331,72.6619,72.4224,72.4991,11540.0
2023-07-05 09:40:00,75.64,75.97,75.64,75.94,13360.0,72.4416,72.7576,72.4416,72.7289,13360.0
2023-07-05 09:45:00,75.95,76.13,75.95,76.01,11223.0,72.7385,72.9109,72.7385,72.7959,11223.0
2023-07-05 09:50:00,76.03,76.18,76.01,76.12,8073.0,72.8151,72.9588,72.7959,72.9013,8073.0
2023-07-05 09:55:00,76.12,76.2,76.0,76.14,9374.0,72.9013,72.9779,72.7864,72.9204,9374.0
2023-07-05 10:00:00,76.15,76.37,76.15,76.35,16336.0,72.93,73.1407,72.93,73.1216,16336.0
2023-07-05 10:05:00,76.35,76.43,76.26,76.4,13022.0,73.1216,73.1982,73.0354,73.1695,13022.0
2023-07-05 10:10:00,76.41,76.49,76.36,76.46,11779.0,73.179,73.2556,73.1311,73.2269,11779.0
2023-07-05 10:15:00,76.47,76.5,76.38,76.44,13256.0,73.2365,73.2652,73.1503,73.2078,13256.0
2023-07-05 10:20:00,76.46,76.5,76.41,76.44,13129.0,73.2269,73.2652,73.179,73.2078,13129.0
2023-07-05 10:25:00,76.45,76.52,76.38,76.49,12362.0,73.2173,73.2844,73.1503,73.2556,12362.0
2023-07-05 10:30:00,76.5,76.62,76.5,76.6,14058.0,73.2652,73.3802,73.2652,73.361,14058.0
2023-07-05 10:35:00,76.59,76.66,76.38,76.45,14514.0,73.3514,73.4185,73.1503,73.2173,14514.0
2023-07-05 10:40:00,76.44,76.57,76.44,76.48,12351.0,73.2078,73.3323,73.2078,73.2461,12351.0
2023-07-05 10:45:00,76.47,76.55,76.34,76.4,10984.0,73.2365,73.3131,73.112,73.1695,10984.0
2023-07-05 10:50:00,76.4,76.43,76.29,76.42,14321.0,73.1695,73.1982,73.0641,73.1886,14321.0
2023-07-05 10:55:00,76.42,76.49,76.37,76.43,12666.0,73.1886,73.2556,73.1407,73.1982,12666.0
2023-07-05 11:00:00,76.43,76.43,76.33,76.34,9033.0,73.1982,73.1982,73.1024,73.112,9033.0
2023-07-05 11:05:00,76.33,76.36,76.26,76.27,7569.0,73.1024,73.1311,73.0354,73.045,7569.0
2023-07-05 11:10:00,76.27,76.33,76.22,76.33,8026.0,73.045,73.1024,72.9971,73.1024,8026.0
2023-07-05 11:15:00,76.33,76.33,76.2,76.22,12650.0,73.1024,73.1024,72.9779,72.9971,12650.0
2023-07-05 11:20:00,76.22,76.28,76.18,76.18,7205.0,72.9971,73.0545,72.9588,72.9588,7205.0
2023-07-05 11:25:00,76.18,76.3,76.11,76.27,9652.0,72.9588,73.0737,72.8917,73.045,9652.0
2023-07-05 11:30:00,76.3,76.39,76.3,76.33,9703.0,73.0737,73.1599,73.0737,73.1024,9703.0
2023-07-05 11:35:00,76.33,76.33,76.24,76.31,8112.0,73.1024,73.1024,73.0162,73.0833,8112.0
2023-07-05 11:40:00,76.3,76.37,76.25,76.36,23866.0,73.0737,73.1407,73.0258,73.1311,23866.0
2023-07-05 11:45:00,76.37,76.46,76.36,76.43,28314.0,73.1407,73.2269,73.1311,73.1982,28314.0
2023-07-05 11:50:00,76.44,76.47,76.33,76.41,28633.0,73.2078,73.2365,73.1024,73.179,28633.0
2023-07-05 11:55:00,76.42,76.43,76.28,76.33,12747.0,73.1886,73.1982,73.0545,73.1024,12747.0
2023-07-05 12:00:00,76.33,76.46,76.33,76.46,13382.0,73.1024,73.2269,73.1024,73.2269,13382.0
2023-07-05 12:05:00,76.47,76.47,76.39,76.45,8076.0,73.2365,73.2365,73.1599,73.2173,8076.0
2023-07-05 12:10:00,76.45,76.45,76.3,76.31,8090.0,73.2173,73.2173,73.0737,73.0833,8090.0
2023-07-05 12:15:00,76.32,76.36,76.3,76.3,6514.0,73.0928,73.1311,73.0737,73.0737,6514.0
2023-07-05 12:20:00,76.31,76.34,76.25,76.33,8751.0,73.0833,73.112,73.0258,73.1024,8751.0
2023-07-05 12:25:00,76.35,76.36,76.27,76.27,9625.0,73.1216,73.1311,73.045,73.045,9625.0
2023-07-05 12:30:00,76.27,76.31,76.17,76.17,9592.0,73.045,73.0833,72.9492,72.9492,9592.0
2023-07-05 12:35:00,76.18,76.2,76.13,76.16,9976.0,72.9588,72.9779,72.9109,72.9396,9976.0
2023-07-05 12:40:00,76.16,76.18,76.09,76.11,7586.0,72.9396,72.9588,72.8726,72.8917,7586.0
2023-07-05 12:45:00,76.1,76.14,76.08,76.11,18980.0,72.8821,72.9204,72.863,72.8917,18980.0
2023-07-05 12:50:00,76.1,76.17,76.09,76.16,8403.0,72.8821,72.9492,72.8726,72.9396,8403.0
2023-07-05 12:55:00,76.18,76.25,76.18,76.22,6870.0,72.9588,73.0258,72.9588,72.9971,6870.0
2023-07-05 13:00:00,76.22,76.24,76.19,76.2,13278.0,72.9971,73.0162,72.9683,72.9779,13278.0
2023-07-05 13:05:00,76.19,76.2,76.15,76.19,14980.0,72.9683,72.9779,72.93,72.9683,14980.0
2023-07-05 13:10:00,76.19,76.2,76.14,76.16,13444.0,72.9683,72.9779,72.9204,72.9396,13444.0
2023-07-05 13:15:00,76.15,76.19,76.07,76.12,11331.0,72.93,72.9683,72.8534,72.9013,11331.0
2023-07-05 13:20:00,76.13,76.26,76.13,76.25,4186.0,72.9109,73.0354,72.9109,73.0258,4186.0
2023-07-05 13:25:00,76.24,76.24,76.13,76.14,9203.0,73.0162,73.0162,72.9109,72.9204,9203.0
2023-07-05 13:30:00,76.14,76.17,76.13,76.15,5633.0,72.9204,72.9492,72.9109,72.93,5633.0
2023-07-05 13:35:00,76.17,76.2,76.16,76.2,12456.0,72.9492,72.9779,72.9396,72.9779,12456.0
2023-07-05 13:40:00,76.2,76.26,76.18,76.25,5171.0,72.9779,73.0354,72.9588,73.0258,5171.0
2023-07-05 13:45:00,76.25,76.27,76.24,76.26,8077.0,73.0258,73.045,73.0162,73.0354,8077.0
2023-07-05 13:50:00,76.26,76.26,76.23,76.23,7191.0,73.0354,73.0354,73.0066,73.0066,7191.0
2023-07-05 13:55:00,76.23,76.26,76.19,76.25,7554.0,73.0066,73.0354,72.9683,73.0258,7554.0
2023-07-05 14:00:00,76.26,76.35,76.23,76.28,12244.0,73.0354,73.1216,73.0066,73.0545,12244.0
2023-07-05 14:05:00,76.27,76.34,76.25,76.28,6634.0,73.045,73.112,73.0258,73.0545,6634.0
2023-07-05 14:10:00,76.27,76.3,76.25,76.29,5626.0,73.045,73.0737,73.0258,73.0641,5626.0
2023-07-05 14:15:00,76.3,76.3,76.12,76.16,10495.0,73.0737,73.0737,72.9013,72.9396,10495.0
2023-07-05 14:20:00,76.16,76.18,76.09,76.11,7432.0,72.9396,72.9588,72.8726,72.8917,7432.0
2023-07-05 14:25:00,76.1,76.15,76.08,76.09,8011.0,72.8821,72.93,72.863,72.8726,8011.0
2023-07-05 14:30:00,76.1,76.13,76.06,76.07,9090.0,72.8821,72.9109,72.8438,72.8534,9090.0
2023-07-05 14:35:00,76.08,76.09,76.02,76.08,7396.0,72.863,72.8726,72.8055,72.863,7396.0
2023-07-05 14:40:00,76.1,76.12,76.08,76.11,7628.0,72.8821,72.9013,72.863,72.8917,7628.0
2023-07-05 14:45:00,76.1,76.14,76.1,76.12,6532.0,72.8821,72.9204,72.8821,72.9013,6532.0
2023-07-05 14:50:00,76.13,76.15,76.11,76.11,7542.0,72.9109,72.93,72.8917,72.8917,7542.0
2023-07-05 14:55:00,76.12,76.13,76.04,76.12,9707.0,72.9013,72.9109,72.8247,72.9013,9707.0
2023-07-05 15:00:00,76.13,76.16,76.1,76.16,6708.0,72.9109,72.9396,72.8821,72.9396,6708.0
2023-07-05 15:05:00,76.16,76.19,76.14,76.14,8642.0,72.9396,72.9683,72.9204,72.9204,8642.0
2023-07-05 15:10:00,76.15,76.24,76.15,76.24,6376.0,72.93,73.0162,72.93,73.0162,6376.0
2023-07-05 15:15:00,76.24,76.31,76.23,76.29,8578.0,73.0162,73.0833,73.0066,73.0641,8578.0
2023-07-05 15:20:00,76.29,76.34,76.29,76.32,13304.0,73.0641,73.112,73.0641,73.0928,13304.0
2023-07-05 15:25:00,76.32,76.38,76.29,76.37,12484.0,73.0928,73.1503,73.0641,73.1407,12484.0
2023-07-05 15:30:00,76.37,76.39,76.27,76.28,35735.0,73.1407,73.1599,73.045,73.0545,35735.0
2023-07-05 15:35:00,76.28,76.31,76.24,76.31,18636.0,73.0545,73.0833,73.0162,73.0833,18636.0
2023-07-05 15:40:00,76.33,76.36,76.32,76.33,22487.0,73.1024,73.1311,73.0928,73.1024,22487.0
2023-07-05 15:45:00,76.34,76.34,76.27,76.32,26276.0,73.112,73.112,73.045,73.0928,26276.0
2023-07-05 15:50:00,76.31,76.33,76.26,76.3,44964.0,73.0833,73.1024,73.0354,73.0737,44964.0
2023-07-05 15:55:00,76.29,76.33,76.27,76.28,79628.0,73.0641,73.1024,73.045,73.0545,79628.0
2023-07-06 09:30:00,74.83,75.45,74.83,75.45,21572.0,72.139,72.7367,72.139,72.7367,21572.0
2023-07-06 09:35:00,75.42,75.42,75.29,75.31,7346.0,72.7078,72.7078,72.5825,72.6017,7346.0
2023-07-06 09:40:00,75.28,75.36,75.25,75.29,11843.0,72.5728,72.6499,72.5439,72.5825,11843.0
2023-07-06 09:45:00,75.29,75.48,75.26,75.44,7552.0,72.5825,72.7656,72.5535,72.7271,7552.0
2023-07-06 09:50:00,75.42,75.48,75.35,75.35,5066.0,72.7078,72.7656,72.6403,72.6403,5066.0
2023-07-06 09:55:00,75.31,75.34,75.2,75.33,11903.0,72.6017,72.6307,72.4957,72.621,11903.0
2023-07-06 10:00:00,75.33,75.37,75.27,75.28,7859.0,72.621,72.6596,72.5632,72.5728,7859.0
2023-07-06 10:05:00,75.28,75.43,75.23,75.4,6450.0,72.5728,72.7174,72.5246,72.6885,6450.0
2023-07-06 10:10:00,75.39,75.39,75.3,75.36,4289.0,72.6789,72.6789,72.5921,72.6499,4289.0
2023-07-06 10:15:00,75.39,75.41,75.26,75.26,4924.0,72.6789,72.6982,72.5535,72.5535,4924.0
2023-07-06 10:20:00,75.27,75.29,75.16,75.17,7472.0,72.5632,72.5825,72.4571,72.4668,7472.0
2023-07-06 10:25:00,75.17,75.22,75.15,75.2,7723.0,72.4668,72.515,72.4475,72.4957,7723.0
2023-07-06 10:30:00,75.2,75.21,75.07,75.17,7223.0,72.4957,72.5053,72.3704,72.4668,7223.0
2023-07-06 10:35:00,75.17,75.25,75.12,75.2,6496.0,72.4668,72.5439,72.4186,72.4957,6496.0
2023-07-06 10:40:00,75.2,75.3,75.17,75.25,7140.0,72.4957,72.5921,72.4668,72.5439,7140.0
2023-07-06 10:45:00,75.25,75.31,75.19,75.26,9162.0,72.5439,72.6017,72.4861,72.5535,9162.0
2023-07-06 10:50:00,75.26,75.27,75.17,75.25,5409.0,72.5535,72.5632,72.4668,72.5439,5409.0
2023-07-06 10:55:00,75.24,75.24,75.06,75.1,10412.0,72.5343,72.5343,72.3607,72.3993,10412.0
2023-07-06 11:00:00,75.12,75.2,75.12,75.2,15647.0,72.4186,72.4957,72.4186,72.4957,15647.0
2023-07-06 11:05:00,75.23,75.26,75.16,75.16,5853.0,72.5246,72.5535,72.4571,72.4571,5853.0
2023-07-06 11:10:00,75.17,75.17,75.04,75.16,6087.0,72.4668,72.4668,72.3415,72.4571,6087.0
2023-07-06 11:15:00,75.17,75.21,75.16,75.18,6711.0,72.4668,72.5053,72.4571,72.4764,6711.0
2023-07-06 11:20:00,75.18,75.22,75.14,75.17,4985.0,72.4764,72.515,72.4379,72.4668,4985.0
2023-07-06 11:25:00,75.17,75.3,75.15,75.26,5065.0,72.4668,72.5921,72.4475,72.5535,5065.0
2023-07-06 11:30:00,75.28,75.39,75.28,75.3,7111.0,72.5728,72.6789,72.5728,72.5921,7111.0
2023-07-06 11:35:00,75.3,75.34,75.19,75.19,6799.0,72.5921,72.6307,72.4861,72.4861,6799.0
2023-07-06 11:40:00,75.2,75.26,75.18,75.21,5918.0,72.4957,72.5535,72.4764,72.5053,5918.0
2023-07-06 11:45:00,75.21,75.36,75.19,75.35,11353.0,72.5053,72.6499,72.4861,72.6403,11353.0
2023-07-06 11:50:00,75.35,75.39,75.3,75.36,7654.0,72.6403,72.6789,72.5921,72.6499,7654.0
2023-07-06 11:55:00,75.38,75.47,75.38,75.46,9146.0,72.6692,72.756,72.6692,72.7464,9146.0
2023-07-06 12:00:00,75.47,75.49,75.43,75.43,5783.0,72.756,72.7753,72.7174,72.7174,5783.0
2023-07-06 12:05:00,75.43,75.46,75.35,75.39,8900.0,72.7174,72.7464,72.6403,72.6789,8900.0
2023-07-06 12:10:00,75.38,75.4,75.31,75.34,5865.0,72.6692,72.6885,72.6017,72.6307,5865.0
2023-07-06 12:15:00,75.35,75.4,75.26,75.28,15728.0,72.6403,72.6885,72.5535,72.5728,15728.0
2023-07-06 12:20:00,75.28,75.35,75.28,75.33,4519.0,72.5728,72.6403,72.5728,72.621,4519.0
2023-07-06 12:25:00,75.31,75.36,75.29,75.36,4837.0,72.6017,72.6499,72.5825,72.6499,4837.0
2023-07-06 12:30:00,75.38,75.45,75.38,75.42,4324.0,72.6692,72.7367,72.6692,72.7078,4324.0
2023-07-06 12:35:00,75.41,75.41,75.27,75.31,7963.0,72.6982,72.6982,72.5632,72.6017,7963.0
2023-07-06 12:40:00,75.3,75.35,75.3,75.34,4061.0,72.5921,72.6403,72.5921,72.6307,4061.0
2023-07-06 12:45:00,75.33,75.41,75.33,75.4,4303.0,72.621,72.6982,72.621,72.6885,4303.0
2023-07-06 12:50:00,75.43,75.45,75.39,75.44,4720.0,72.7174,72.7367,72.6789,72.7271,4720.0
2023-07-06 12:55:00,75.45,75.49,75.42,75.49,5142.0,72.7367,72.7753,72.7078,72.7753,5142.0
2023-07-06 13:00:00,75.5,75.53,75.48,75.53,6400.0,72.7849,72.8138,72.7656,72.8138,6400.0
2023-07-06 13:05:00,75.54,75.56,75.52,75.54,5968.0,72.8235,72.8428,72.8042,72.8235,5968.0
2023-07-06 13:10:00,75.54,75.6,75.54,75.56,10692.0,72.8235,72.8813,72.8235,72.8428,10692.0
2023-07-06 13:15:00,75.57,75.58,75.55,75.55,7144.0,72.8524,72.862,72.8331,72.8331,7144.0
2023-07-06 13:20:00,75.56,75.61,75.56,75.6,5170.0,72.8428,72.891,72.8428,72.8813,5170.0
2023-07-06 13:25:00,75.59,75.59,75.52,75.54,5608.0,72.8717,72.8717,72.8042,72.8235,5608.0
2023-07-06 13:30:00,75.56,75.57,75.51,75.57,5863.0,72.8428,72.8524,72.7946,72.8524,5863.0
2023-07-06 13:35:00,75.56,75.63,75.55,75.62,7106.0,72.8428,72.9102,72.8331,72.9006,7106.0
2023-07-06 13:40:00,75.63,75.69,75.62,75.62,6293.0,72.9102,72.9681,72.9006,72.9006,6293.0
2023-07-06 13:45:00,75.63,75.63,75.55,75.59,3917.0,72.9102,72.9102,72.8331,72.8717,3917.0
2023-07-06 13:50:00,75.6,75.6,75.51,75.51,4183.0,72.8813,72.8813,72.7946,72.7946,4183.0
2023-07-06 13:55:00,75.5,75.58,75.49,75.58,5855.0,72.7849,72.862,72.7753,72.862,5855.0
2023-07-06 14:00:00,75.58,75.61,75.53,75.53,7311.0,72.862,72.891,72.8138,72.8138,7311.0
2023-07-06 14:05:00,75.53,75.61,75.53,75.59,5299.0,72.8138,72.891,72.8138,72.8717,5299.0
2023-07-06 14:10:00,75.58,75.58,75.47,75.47,6069.0,72.862,72.862,72.756,72.756,6069.0
2023-07-06 14:15:00,75.47,75.51,75.46,75.47,5456.0,72.756,72.7946,72.7464,72.756,5456.0
2023-07-06 14:20:00,75.48,75.51,75.44,75.5,7571.0,72.7656,72.7946,72.7271,72.7849,7571.0
2023-07-06 14:25:00,75.5,75.5,75.45,75.45,4632.0,72.7849,72.7849,72.7367,72.7367,4632.0
2023-07-06 14:30:00,75.45,75.51,75.45,75.51,5569.0,72.7367,72.7946,72.7367,72.7946,5569.0
2023-07-06 14:35:00,75.51,75.51,75.45,75.5,5906.0,72.7946,72.7946,72.7367,72.7849,5906.0
2023-07-06 14:40:00,75.49,75.51,75.45,75.51,5455.0,72.7753,72.7946,72.7367,72.7946,5455.0
2023-07-06 14:45:00,75.54,75.61,75.53,75.61,4622.0,72.8235,72.891,72.8138,72.891,4622.0
2023-07-06 14:50:00,75.62,75.62,75.54,75.6,6450.0,72.9006,72.9006,72.8235,72.8813,6450.0
2023-07-06 14:55:00,75.59,75.62,75.59,75.62,3119.0,72.8717,72.9006,72.8717,72.9006,3119.0
2023-07-06 15:00:00,75.62,75.62,75.57,75.59,6388.0,72.9006,72.9006,72.8524,72.8717,6388.0
2023-07-06 15:05:00,75.6,75.64,75.59,75.61,8182.0,72.8813,72.9199,72.8717,72.891,8182.0
2023-07-06 15:10:00,75.61,75.62,75.57,75.57,6600.0,72.891,72.9006,72.8524,72.8524,6600.0
2023-07-06 15:15:00,75.57,75.65,75.57,75.63,11465.0,72.8524,72.9295,72.8524,72.9102,11465.0
2023-07-06 15:20:00,75.63,75.71,75.61,75.71,9989.0,72.9102,72.9874,72.891,72.9874,9989.0
2023-07-06 15:25:00,75.7,75.72,75.65,75.65,10105.0,72.9777,72.997,72.9295,72.9295,10105.0
2023-07-06 15:30:00,75.65,75.76,75.61,75.76,17311.0,72.9295,73.0356,72.891,73.0356,17311.0
2023-07-06 15:35:00,75.76,75.8,75.71,75.73,16557.0,73.0356,73.0741,72.9874,73.0066,16557.0
2023-07-06 15:40:00,75.73,75.78,75.72,75.77,15534.0,73.0066,73.0548,72.997,73.0452,15534.0
2023-07-06 15:45:00,75.78,75.79,75.71,75.79,17919.0,73.0548,73.0645,72.9874,73.0645,17919.0
2023-07-06 15:50:00,75.8,75.86,75.77,75.78,42777.0,73.0741,73.132,73.0452,73.0548,42777.0
2023-07-06 15:55:00,75.75,75.89,75.73,75.74,90386.0,73.0259,73.1609,73.0066,73.0163,90386.0
2023-07-07 09:30:00,75.74,76.17,75.72,76.07,27093.0,73.0163,73.4308,72.997,73.3344,27093.0
2023-07-07 09:35:00,76.07,76.17,75.98,76.11,9704.0,73.3344,73.4308,73.2477,73.373,9704.0
2023-07-07 09:40:00,76.13,76.17,76.03,76.12,4869.0,73.3923,73.4308,73.2959,73.3826,4869.0
2023-07-07 09:45:00,76.14,76.22,76.07,76.19,9834.0,73.4019,73.479,73.3344,73.4501,9834.0
2023-07-07 09:50:00,76.22,76.35,76.18,76.18,14714.0,73.479,73.6043,73.4405,73.4405,14714.0
2023-07-07 09:55:00,76.18,76.25,76.15,76.17,5944.0,73.4405,73.5079,73.4115,73.4308,5944.0
2023-07-07 10:00:00,76.15,76.25,76.14,76.25,7886.0,73.4115,73.5079,73.4019,73.5079,7886.0
2023-07-07 10:05:00,76.25,76.27,76.2,76.26,5165.0,73.5079,73.5272,73.4597,73.5176,5165.0
2023-07-07 10:10:00,76.35,76.43,76.3,76.41,12480.0,73.6043,73.6815,73.5561,73.6622,12480.0
2023-07-07 10:15:00,76.41,76.41,76.29,76.37,23174.0,73.6622,73.6622,73.5465,73.6236,23174.0
2023-07-07 10:20:00,76.38,76.39,76.26,76.31,5281.0,73.6333,73.6429,73.5176,73.5658,5281.0
2023-07-07 10:25:00,76.31,76.4,76.24,76.25,8866.0,73.5658,73.6525,73.4983,73.5079,8866.0
2023-07-07 10:30:00,76.26,76.3,76.17,76.22,16950.0,73.5176,73.5561,73.4308,73.479,16950.0
2023-07-07 10:35:00,76.24,76.48,76.24,76.46,9273.0,73.4983,73.7297,73.4983,73.7104,9273.0
2023-07-07 10:40:00,76.45,76.56,76.39,76.53,11684.0,73.7008,73.8068,73.6429,73.7779,11684.0
2023-07-07 10:45:00,76.55,76.62,76.54,76.56,10579.0,73.7972,73.8646,73.7875,73.8068,10579.0
2023-07-07 10:50:00,76.58,76.65,76.56,76.64,7225.0,73.8261,73.8936,73.8068,73.8839,7225.0
2023-07-07 10:55:00,76.65,76.71,76.62,76.7,9136.0,73.8936,73.9514,73.8646,73.9418,9136.0
2023-07-07 11:00:00,76.72,76.82,76.72,76.78,8490.0,73.961,74.0574,73.961,74.0189,8490.0
2023-07-07 11:05:00,76.79,76.85,76.79,76.79,8070.0,74.0285,74.0864,74.0285,74.0285,8070.0
2023-07-07 11:10:00,76.79,76.86,76.76,76.84,8210.0,74.0285,74.096,73.9996,74.0767,8210.0
2023-07-07 11:15:00,76.83,76.85,76.78,76.82,8048.0,74.0671,74.0864,74.0189,74.0574,8048.0
2023-07-07 11:20:00,76.81,76.88,76.8,76.84,9260.0,74.0478,74.1153,74.0382,74.0767,9260.0
2023-07-07 11:25:00,76.87,76.88,76.83,76.87,6822.0,74.1056,74.1153,74.0671,74.1056,6822.0
2023-07-07 11:30:00,76.87,76.96,76.8,76.96,8809.0,74.1056,74.1924,74.0382,74.1924,8809.0
2023-07-07 11:35:00,76.96,76.99,76.93,76.94,10104.0,74.1924,74.2213,74.1635,74.1731,10104.0
2023-07-07 11:40:00,76.95,76.95,76.86,76.9,7120.0,74.1828,74.1828,74.096,74.1346,7120.0
2023-07-07 11:45:00,76.9,76.92,76.87,76.9,5122.0,74.1346,74.1538,74.1056,74.1346,5122.0
2023-07-07 11:50:00,76.9,76.91,76.81,76.81,7357.0,74.1346,74.1442,74.0478,74.0478,7357.0
2023-07-07 11:55:00,76.79,76.85,76.76,76.85,7365.0,74.0285,74.0864,73.9996,74.0864,7365.0
2023-07-07 12:00:00,76.87,76.87,76.78,76.78,9885.0,74.1056,74.1056,74.0189,74.0189,9885.0
2023-07-07 12:05:00,76.78,76.85,76.78,76.79,6731.0,74.0189,74.0864,74.0189,74.0285,6731.0
2023-07-07 12:10:00,76.76,76.81,76.75,76.81,6968.0,73.9996,74.0478,73.99,74.0478,6968.0
2023-07-07 12:15:00,76.81,76.88,76.79,76.87,5603.0,74.0478,74.1153,74.0285,74.1056,5603.0
2023-07-07 12:20:00,76.87,76.89,76.83,76.85,7664.0,74.1056,74.1249,74.0671,74.0864,7664.0
2023-07-07 12:25:00,76.83,76.88,76.82,76.88,5974.0,74.0671,74.1153,74.0574,74.1153,5974.0
2023-07-07 12:30:00,76.88,77.0,76.88,76.99,13731.0,74.1153,74.231,74.1153,74.2213,13731.0
2023-07-07 12:35:00,76.99,77.08,76.99,77.04,15131.0,74.2213,74.3081,74.2213,74.2695,15131.0
2023-07-07 12:40:00,77.05,77.14,77.04,77.14,6035.0,74.2792,74.3659,74.2695,74.3659,6035.0
2023-07-07 12:45:00,77.16,77.16,77.02,77.04,15403.0,74.3852,74.3852,74.2503,74.2695,15403.0
2023-07-07 12:50:00,77.04,77.06,77.02,77.03,7403.0,74.2695,74.2888,74.2503,74.2599,7403.0
2023-07-07 12:55:00,77.02,77.03,76.98,77.03,9230.0,74.2503,74.2599,74.2117,74.2599,9230.0
2023-07-07 13:00:00,77.03,77.07,77.02,77.06,6390.0,74.2599,74.2985,74.2503,74.2888,6390.0
2023-07-07 13:05:00,77.06,77.08,77.0,77.01,5314.0,74.2888,74.3081,74.231,74.2406,5314.0
2023-07-07 13:10:00,77.02,77.03,76.97,76.97,5669.0,74.2503,74.2599,74.2021,74.2021,5669.0
2023-07-07 13:15:00,76.98,77.03,76.98,77.01,6323.0,74.2117,74.2599,74.2117,74.2406,6323.0
2023-07-07 13:20:00,77.01,77.03,76.95,76.95,6532.0,74.2406,74.2599,74.1828,74.1828,6532.0
2023-07-07 13:25:00,76.94,76.97,76.92,76.97,11684.0,74.1731,74.2021,74.1538,74.2021,11684.0
2023-07-07 13:30:00,76.96,76.98,76.93,76.94,5876.0,74.1924,74.2117,74.1635,74.1731,5876.0
2023-07-07 13:35:00,76.94,76.94,76.8,76.85,7427.0,74.1731,74.1731,74.0382,74.0864,7427.0
2023-07-07 13:40:00,76.85,76.86,76.8,76.82,4201.0,74.0864,74.096,74.0382,74.0574,4201.0
2023-07-07 13:45:00,76.82,76.83,76.77,76.81,5181.0,74.0574,74.0671,74.0092,74.0478,5181.0
2023-07-07 13:50:00,76.8,76.83,76.77,76.77,8825.0,74.0382,74.0671,74.0092,74.0092,8825.0
2023-07-07 13:55:00,76.77,76.81,76.7,76.76,8688.0,74.0092,74.0478,73.9418,73.9996,8688.0
2023-07-07 14:00:00,76.75,76.78,76.74,76.78,5355.0,73.99,74.0189,73.9803,74.0189,5355.0
2023-07-07 14:05:00,76.78,76.83,76.77,76.79,8095.0,74.0189,74.0671,74.0092,74.0285,8095.0
2023-07-07 14:10:00,76.79,76.79,76.75,76.76,5611.0,74.0285,74.0285,73.99,73.9996,5611.0
2023-07-07 14:15:00,76.75,76.77,76.7,76.75,4624.0,73.99,74.0092,73.9418,73.99,4624.0
2023-07-07 14:20:00,76.75,76.77,76.74,76.77,5224.0,73.99,74.0092,73.9803,74.0092,5224.0
2023-07-07 14:25:00,76.77,76.82,76.74,76.82,7948.0,74.0092,74.0574,73.9803,74.0574,7948.0
2023-07-07 14:30:00,76.81,76.81,76.78,76.81,9466.0,74.0478,74.0478,74.0189,74.0478,9466.0
2023-07-07 14:35:00,76.82,76.92,76.81,76.91,10418.0,74.0574,74.1538,74.0478,74.1442,10418.0
2023-07-07 14:40:00,76.92,76.97,76.89,76.91,8124.0,74.1538,74.2021,74.1249,74.1442,8124.0
2023-07-07 14:45:00,76.91,76.93,76.86,76.89,8910.0,74.1442,74.1635,74.096,74.1249,8910.0
2023-07-07 14:50:00,76.89,76.91,76.84,76.84,6709.0,74.1249,74.1442,74.0767,74.0767,6709.0
2023-07-07 14:55:00,76.83,76.85,76.75,76.84,7808.0,74.0671,74.0864,73.99,74.0767,7808.0
2023-07-07 15:00:00,76.84,76.91,76.82,76.88,11493.0,74.0767,74.1442,74.0574,74.1153,11493.0
2023-07-07 15:05:00,76.87,76.9,76.83,76.84,5892.0,74.1056,74.1346,74.0671,74.0767,5892.0
2023-07-07 15:10:00,76.84,76.88,76.83,76.86,9981.0,74.0767,74.1153,74.0671,74.096,9981.0
2023-07-07 15:15:00,76.86,76.87,76.74,76.75,11011.0,74.096,74.1056,73.9803,73.99,11011.0
2023-07-07 15:20:00,76.75,76.78,76.69,76.7,9556.0,73.99,74.0189,73.9321,73.9418,9556.0
2023-07-07 15:25:00,76.71,76.74,76.67,76.69,11623.0,73.9514,73.9803,73.9128,73.9321,11623.0
2023-07-07 15:30:00,76.7,76.74,76.64,76.66,15454.0,73.9418,73.9803,73.8839,73.9032,15454.0
2023-07-07 15:35:00,76.66,76.66,76.55,76.55,14376.0,73.9032,73.9032,73.7972,73.7972,14376.0
2023-07-07 15:40:00,76.55,76.55,76.44,76.45,15582.0,73.7972,73.7972,73.6911,73.7008,15582.0
2023-07-07 15:45:00,76.45,76.49,76.28,76.29,16166.0,73.7008,73.7393,73.5369,73.5465,16166.0
2023-07-07 15:50:00,76.3,76.35,76.18,76.25,33874.0,73.5561,73.6043,73.4405,73.5079,33874.0
2023-07-07 15:55:00,76.25,76.27,76.19,76.26,82663.0,73.5079,73.5272,73.4501,73.5176,82663.0
2023-07-10 09:30:00,75.83,76.59,75.83,76.56,28205.0,73.103,73.8357,73.103,73.8068,28205.0
2023-07-10 09:35:00,76.6,76.64,76.36,76.59,10601.0,73.8454,73.8839,73.614,73.8357,10601.0
2023-07-10 09:40:00,76.63,76.7,76.55,76.63,5816.0,73.8743,73.9418,73.7972,73.8743,5816.0
2023-07-10 09:45:00,76.69,76.84,76.66,76.84,9761.0,73.9321,74.0767,73.9032,74.0767,9761.0
2023-07-10 09:50:00,76.85,76.88,76.64,76.7,5434.0,74.0864,74.1153,73.8839,73.9418,5434.0
2023-07-10 09:55:00,76.74,76.96,76.69,76.94,6963.0,73.9803,74.1924,73.9321,74.1731,6963.0
2023-07-10 10:00:00,76.94,77.06,76.9,76.99,7600.0,74.1731,74.2888,74.1346,74.2213,7600.0
2023-07-10 10:05:00,76.99,77.14,76.95,77.06,6720.0,74.2213,74.3659,74.1828,74.2888,6720.0
2023-07-10 10:10:00,77.1,77.19,77.05,77.19,9462.0,74.3274,74.4141,74.2792,74.4141,9462.0
2023-07-10 10:15:00,77.19,77.2,76.91,76.96,6022.0,74.4141,74.4238,74.1442,74.1924,6022.0
2023-07-10 10:20:00,76.98,77.03,76.95,77.0,5117.0,74.2117,74.2599,74.1828,74.231,5117.0
2023-07-10 10:25:00,77.02,77.1,76.97,77.08,10104.0,74.2503,74.3274,74.2021,74.3081,10104.0
2023-07-10 10:30:00,77.09,77.1,76.99,77.07,8822.0,74.3177,74.3274,74.2213,74.2985,8822.0
2023-07-10 10:35:00,77.01,77.17,76.94,77.17,6250.0,74.2406,74.3949,74.1731,74.3949,6250.0
2023-07-10 10:40:00,77.18,77.28,77.16,77.28,9561.0,74.4045,74.5009,74.3852,74.5009,9561.0
2023-07-10 10:45:00,77.24,77.33,77.23,77.33,5627.0,74.4623,74.5491,74.4527,74.5491,5627.0
2023-07-10 10:50:00,77.34,77.36,77.29,77.3,6409.0,74.5587,74.578,74.5105,74.5202,6409.0
2023-07-10 10:55:00,77.31,77.38,77.28,77.38,8369.0,74.5298,74.5973,74.5009,74.5973,8369.0
2023-07-10 11:00:00,77.38,77.45,77.3,77.36,7666.0,74.5973,74.6648,74.5202,74.578,7666.0
2023-07-10 11:05:00,77.37,77.42,77.28,77.32,6451.0,74.5877,74.6359,74.5009,74.5395,6451.0
2023-07-10 11:10:00,77.33,77.39,77.28,77.37,6947.0,74.5491,74.6069,74.5009,74.5877,6947.0
2023-07-10 11:15:00,77.37,77.43,77.36,77.4,6223.0,74.5877,74.6455,74.578,74.6166,6223.0
2023-07-10 11:20:00,77.39,77.5,77.39,77.49,14739.0,74.6069,74.713,74.6069,74.7034,14739.0
2023-07-10 11:25:00,77.49,77.5,77.43,77.47,8682.0,74.7034,74.713,74.6455,74.6841,8682.0
2023-07-10 11:30:00,77.46,77.55,77.45,77.5,10757.0,74.6744,74.7612,74.6648,74.713,10757.0
2023-07-10 11:35:00,77.49,77.49,77.41,77.44,4869.0,74.7034,74.7034,74.6262,74.6551,4869.0
2023-07-10 11:40:00,77.44,77.48,77.39,77.46,9071.0,74.6551,74.6937,74.6069,74.6744,9071.0
2023-07-10 11:45:00,77.46,77.52,77.42,77.52,6326.0,74.6744,74.7323,74.6359,74.7323,6326.0
2023-07-10 11:50:00,77.52,77.56,77.46,77.46,6130.0,74.7323,74.7708,74.6744,74.6744,6130.0
2023-07-10 11:55:00,77.48,77.54,77.47,77.53,7815.0,74.6937,74.7516,74.6841,74.7419,7815.0
2023-07-10 12:00:00,77.53,77.53,77.31,77.41,8852.0,74.7419,74.7419,74.5298,74.6262,8852.0
2023-07-10 12:05:00,77.41,77.42,77.34,77.38,6296.0,74.6262,74.6359,74.5587,74.5973,6296.0
2023-07-10 12:10:00,77.36,77.44,77.36,77.41,5361.0,74.578,74.6551,74.578,74.6262,5361.0
2023-07-10 12:15:00,77.43,77.46,77.37,77.39,6927.0,74.6455,74.6744,74.5877,74.6069,6927.0
2023-07-10 12:20:00,77.41,77.46,77.41,77.43,4886.0,74.6262,74.6744,74.6262,74.6455,4886.0
2023-07-10 12:25:00,77.44,77.6,77.44,77.58,7259.0,74.6551,74.8094,74.6551,74.7901,7259.0
2023-07-10 12:30:00,77.59,77.67,77.59,77.64,7933.0,74.7998,74.8769,74.7998,74.848,7933.0
2023-07-10 12:35:00,77.63,77.66,77.59,77.61,5689.0,74.8383,74.8672,74.7998,74.819,5689.0
2023-07-10 12:40:00,77.6,77.62,77.55,77.62,8378.0,74.8094,74.8287,74.7612,74.8287,8378.0
2023-07-10 12:45:00,77.62,77.71,77.59,77.7,9443.0,74.8287,74.9154,74.7998,74.9058,9443.0
2023-07-10 12:50:00,77.7,77.71,77.63,77.64,17486.0,74.9058,74.9154,74.8383,74.848,17486.0
2023-07-10 12:55:00,77.64,77.7,77.6,77.67,12738.0,74.848,74.9058,74.8094,74.8769,12738.0
2023-07-10 13:00:00,77.67,77.68,77.63,77.66,12003.0,74.8769,74.8865,74.8383,74.8672,12003.0
2023-07-10 13:05:00,77.67,77.71,77.66,77.67,7840.0,74.8769,74.9154,74.8672,74.8769,7840.0
2023-07-10 13:10:00,77.67,77.72,77.67,77.71,9262.0,74.8769,74.9251,74.8769,74.9154,9262.0
2023-07-10 13:15:00,77.72,77.82,77.72,77.77,14320.0,74.9251,75.0215,74.9251,74.9733,14320.0
2023-07-10 13:20:00,77.77,77.77,77.72,77.73,10296.0,74.9733,74.9733,74.9251,74.9347,10296.0
2023-07-10 13:25:00,77.73,77.75,77.67,77.75,15252.0,74.9347,74.954,74.8769,74.954,15252.0
2023-07-10 13:30:00,77.74,77.85,77.74,77.79,29111.0,74.9444,75.0504,74.9444,74.9926,29111.0
2023-07-10 13:35:00,77.79,77.8,77.73,77.78,11543.0,74.9926,75.0022,74.9347,74.9829,11543.0
2023-07-10 13:40:00,77.77,77.84,77.74,77.83,11279.0,74.9733,75.0408,74.9444,75.0311,11279.0
2023-07-10 13:45:00,77.84,77.84,77.63,77.63,10343.0,75.0408,75.0408,74.8383,74.8383,10343.0
2023-07-10 13:50:00,77.63,77.76,77.63,77.72,7752.0,74.8383,74.9636,74.8383,74.9251,7752.0
2023-07-10 13:55:00,77.73,77.74,77.65,77.69,5675.0,74.9347,74.9444,74.8576,74.8962,5675.0
2023-07-10 14:00:00,77.69,77.7,77.63,77.64,6618.0,74.8962,74.9058,74.8383,74.848,6618.0
2023-07-10 14:05:00,77.65,77.7,77.65,77.66,3434.0,74.8576,74.9058,74.8576,74.8672,3434.0
2023-07-10 14:10:00,77.67,77.68,77.64,77.67,5899.0,74.8769,74.8865,74.848,74.8769,5899.0
2023-07-10 14:15:00,77.7,77.7,77.64,77.64,5297.0,74.9058,74.9058,74.848,74.848,5297.0
2023-07-10 14:20:00,77.64,77.69,77.62,77.67,7590.0,74.848,74.8962,74.8287,74.8769,7590.0
2023-07-10 14:25:00,77.67,77.76,77.66,77.73,7163.0,74.8769,74.9636,74.8672,74.9347,7163.0
2023-07-10 14:30:00,77.73,77.75,77.69,77.72,7986.0,74.9347,74.954,74.8962,74.9251,7986.0
2023-07-10 14:35:00,77.73,77.73,77.67,77.67,5700.0,74.9347,74.9347,74.8769,74.8769,5700.0
2023-07-10 14:40:00,77.67,77.75,77.67,77.7,4484.0,74.8769,74.954,74.8769,74.9058,4484.0
2023-07-10 14:45:00,77.71,77.71,77.68,77.71,5121.0,74.9154,74.9154,74.8865,74.9154,5121.0
2023-07-10 14:50:00,77.7,77.74,77.69,77.73,4952.0,74.9058,74.9444,74.8962,74.9347,4952.0
2023-07-10 14:55:00,77.73,77.76,77.72,77.76,6100.0,74.9347,74.9636,74.9251,74.9636,6100.0
2023-07-10 15:00:00,77.76,77.86,77.76,77.84,9668.0,74.9636,75.06,74.9636,75.0408,9668.0
2023-07-10 15:05:00,77.84,77.85,77.77,77.78,6583.0,75.0408,75.0504,74.9733,74.9829,6583.0
2023-07-10 15:10:00,77.78,77.8,77.76,77.79,5423.0,74.9829,75.0022,74.9636,74.9926,5423.0
2023-07-10 15:15:00,77.83,77.86,77.77,77.79,9374.0,75.0311,75.06,74.9733,74.9926,9374.0
2023-07-10 15:20:00,77.8,77.85,77.79,77.83,10909.0,75.0022,75.0504,74.9926,75.0311,10909.0
2023-07-10 15:25:00,77.83,77.84,77.81,77.81,8147.0,75.0311,75.0408,75.0118,75.0118,8147.0
2023-07-10 15:30:00,77.78,77.79,77.65,77.65,13327.0,74.9829,74.9926,74.8576,74.8576,13327.0
2023-07-10 15:35:00,77.66,77.77,77.65,77.74,18772.0,74.8672,74.9733,74.8576,74.9444,18772.0
2023-07-10 15:40:00,77.75,77.75,77.65,77.66,14636.0,74.954,74.954,74.8576,74.8672,14636.0
2023-07-10 15:45:00,77.65,77.74,77.63,77.73,20843.0,74.8576,74.9444,74.8383,74.9347,20843.0
2023-07-10 15:50:00,77.73,77.78,77.64,77.76,62552.0,74.9347,74.9829,74.848,74.9636,62552.0
2023-07-10 15:55:00,77.76,77.84,77.75,77.83,106190.0,74.9636,75.0408,74.954,75.0311,106190.0
2023-07-11 09:30:00,78.35,78.76,78.15,78.74,34353.0,75.5324,75.9277,75.3396,75.9084,34353.0
2023-07-11 09:35:00,78.77,78.88,78.47,78.84,18602.0,75.9373,76.0434,75.6481,76.0048,18602.0
2023-07-11 09:40:00,78.86,78.86,78.62,78.78,12876.0,76.0241,76.0241,75.7927,75.947,12876.0
2023-07-11 09:45:00,78.79,78.93,78.76,78.88,7262.0,75.9566,76.0916,75.9277,76.0434,7262.0
2023-07-11 09:50:00,78.89,79.01,78.84,79.0,16115.0,76.053,76.1687,76.0048,76.159,16115.0
2023-07-11 09:55:00,79.0,79.16,78.99,79.13,6909.0,76.159,76.3133,76.1494,76.2844,6909.0
2023-07-11 10:00:00,79.13,79.16,78.99,79.05,20098.0,76.2844,76.3133,76.1494,76.2073,20098.0
2023-07-11 10:05:00,79.03,79.21,78.99,79.21,18253.0,76.188,76.3615,76.1494,76.3615,18253.0
2023-07-11 10:10:00,79.21,79.28,79.05,79.13,12542.0,76.3615,76.429,76.2073,76.2844,12542.0
2023-07-11 10:15:00,79.14,79.25,78.97,79.22,37348.0,76.294,76.4001,76.1301,76.3711,37348.0
2023-07-11 10:20:00,79.21,79.28,79.16,79.25,22774.0,76.3615,76.429,76.3133,76.4001,22774.0
2023-07-11 10:25:00,79.19,79.29,79.15,79.15,21053.0,76.3422,76.4386,76.3037,76.3037,21053.0
2023-07-11 10:30:00,79.16,79.16,79.06,79.07,11349.0,76.3133,76.3133,76.2169,76.2265,11349.0
2023-07-11 10:35:00,79.1,79.21,79.09,79.13,56261.0,76.2555,76.3615,76.2458,76.2844,56261.0
2023-07-11 10:40:00,79.14,79.22,79.14,79.18,13526.0,76.294,76.3711,76.294,76.3326,13526.0
2023-07-11 10:45:00,79.19,79.22,79.04,79.05,62180.0,76.3422,76.3711,76.1976,76.2073,62180.0
2023-07-11 10:50:00,79.06,79.07,78.93,79.01,19140.0,76.2169,76.2265,76.0916,76.1687,19140.0
2023-07-11 10:55:00,79.0,79.04,78.91,79.0,13574.0,76.159,76.1976,76.0723,76.159,13574.0
2023-07-11 11:00:00,78.99,79.09,78.95,79.04,34635.0,76.1494,76.2458,76.1108,76.1976,34635.0
2023-07-11 11:05:00,79.04,79.04,78.68,78.69,28903.0,76.1976,76.1976,75.8506,75.8602,28903.0
2023-07-11 11:10:00,78.71,78.84,78.69,78.82,14009.0,75.8795,76.0048,75.8602,75.9855,14009.0
2023-07-11 11:15:00,78.81,78.81,78.7,78.73,10375.0,75.9759,75.9759,75.8698,75.8988,10375.0
2023-07-11 11:20:00,78.78,78.9,78.78,78.89,12236.0,75.947,76.0626,75.947,76.053,12236.0
2023-07-11 11:25:00,78.89,78.9,78.74,78.78,12442.0,76.053,76.0626,75.9084,75.947,12442.0
2023-07-11 11:30:00,78.73,78.79,78.66,78.66,13590.0,75.8988,75.9566,75.8313,75.8313,13590.0
2023-07-11 11:35:00,78.68,78.7,78.63,78.7,5505.0,75.8506,75.8698,75.8024,75.8698,5505.0
2023-07-11 11:40:00,78.7,78.71,78.59,78.6,6334.0,75.8698,75.8795,75.7638,75.7734,6334.0
2023-07-11 11:45:00,78.62,78.66,78.57,78.62,10367.0,75.7927,75.8313,75.7445,75.7927,10367.0
2023-07-11 11:50:00,78.62,78.67,78.55,78.56,13388.0,75.7927,75.8409,75.7252,75.7349,13388.0
2023-07-11 11:55:00,78.56,78.58,78.48,78.5,17438.0,75.7349,75.7542,75.6577,75.677,17438.0
2023-07-11 12:00:00,78.5,78.55,78.46,78.49,9516.0,75.677,75.7252,75.6385,75.6674,9516.0
2023-07-11 12:05:00,78.49,78.55,78.47,78.48,8675.0,75.6674,75.7252,75.6481,75.6577,8675.0
2023-07-11 12:10:00,78.48,78.51,78.43,78.5,14754.0,75.6577,75.6867,75.6095,75.677,14754.0
2023-07-11 12:15:00,78.5,78.53,78.48,78.5,10755.0,75.677,75.706,75.6577,75.677,10755.0
2023-07-11 12:20:00,78.51,78.62,78.51,78.62,8385.0,75.6867,75.7927,75.6867,75.7927,8385.0
2023-07-11 12:25:00,78.63,78.64,78.52,78.59,11912.0,75.8024,75.812,75.6963,75.7638,11912.0
2023-07-11 12:30:00,78.6,78.7,78.6,78.67,6600.0,75.7734,75.8698,75.7734,75.8409,6600.0
2023-07-11 12:35:00,78.68,78.69,78.55,78.56,8645.0,75.8506,75.8602,75.7252,75.7349,8645.0
2023-07-11 12:40:00,78.6,78.65,78.53,78.56,13700.0,75.7734,75.8216,75.706,75.7349,13700.0
2023-07-11 12:45:00,78.56,78.6,78.53,78.58,8451.0,75.7349,75.7734,75.706,75.7542,8451.0
2023-07-11 12:50:00,78.58,78.61,78.54,78.55,7991.0,75.7542,75.7831,75.7156,75.7252,7991.0
2023-07-11 12:55:00,78.54,78.54,78.41,78.46,14722.0,75.7156,75.7156,75.5903,75.6385,14722.0
2023-07-11 13:00:00,78.47,78.52,78.46,78.49,8884.0,75.6481,75.6963,75.6385,75.6674,8884.0
2023-07-11 13:05:00,78.49,78.49,78.41,78.45,10308.0,75.6674,75.6674,75.5903,75.6288,10308.0
2023-07-11 13:10:00,78.45,78.45,78.39,78.43,8626.0,75.6288,75.6288,75.571,75.6095,8626.0
2023-07-11 13:15:00,78.44,78.46,78.4,78.45,8115.0,75.6192,75.6385,75.5806,75.6288,8115.0
2023-07-11 13:20:00,78.45,78.46,78.41,78.44,4667.0,75.6288,75.6385,75.5903,75.6192,4667.0
2023-07-11 13:25:00,78.44,78.48,78.42,78.45,13575.0,75.6192,75.6577,75.5999,75.6288,13575.0
2023-07-11 13:30:00,78.45,78.48,78.39,78.46,12869.0,75.6288,75.6577,75.571,75.6385,12869.0
2023-07-11 13:35:00,78.46,78.51,78.45,78.51,7888.0,75.6385,75.6867,75.6288,75.6867,7888.0
2023-07-11 13:40:00,78.51,78.57,78.47,78.56,9260.0,75.6867,75.7445,75.6481,75.7349,9260.0
2023-07-11 13:45:00,78.56,78.57,78.48,78.57,9001.0,75.7349,75.7445,75.6577,75.7445,9001.0
2023-07-11 13:50:00,78.58,78.65,78.58,78.62,7796.0,75.7542,75.8216,75.7542,75.7927,7796.0
2023-07-11 13:55:00,78.62,78.7,78.61,78.67,6799.0,75.7927,75.8698,75.7831,75.8409,6799.0
2023-07-11 14:00:00,78.67,78.73,78.66,78.66,8773.0,75.8409,75.8988,75.8313,75.8313,8773.0
2023-07-11 14:05:00,78.66,78.66,78.61,78.63,12776.0,75.8313,75.8313,75.7831,75.8024,12776.0
2023-07-11 14:10:00,78.62,78.65,78.59,78.64,7192.0,75.7927,75.8216,75.7638,75.812,7192.0
2023-07-11 14:15:00,78.63,78.63,78.58,78.59,6202.0,75.8024,75.8024,75.7542,75.7638,6202.0
2023-07-11 14:20:00,78.6,78.6,78.55,78.56,6493.0,75.7734,75.7734,75.7252,75.7349,6493.0
2023-07-11 14:25:00,78.57,78.72,78.56,78.7,6461.0,75.7445,75.8891,75.7349,75.8698,6461.0
2023-07-11 14:30:00,78.7,78.72,78.64,78.64,6329.0,75.8698,75.8891,75.812,75.812,6329.0
2023-07-11 14:35:00,78.64,78.65,78.6,78.64,10885.0,75.812,75.8216,75.7734,75.812,10885.0
2023-07-11 14:40:00,78.63,78.77,78.61,78.76,12315.0,75.8024,75.9373,75.7831,75.9277,12315.0
2023-07-11 14:45:00,78.76,78.76,78.63,78.68,11069.0,75.9277,75.9277,75.8024,75.8506,11069.0
2023-07-11 14:50:00,78.69,78.69,78.64,78.65,7123.0,75.8602,75.8602,75.812,75.8216,7123.0
2023-07-11 14:55:00,78.64,78.72,78.62,78.69,8227.0,75.812,75.8891,75.7927,75.8602,8227.0
2023-07-11 15:00:00,78.69,78.72,78.66,78.71,14261.0,75.8602,75.8891,75.8313,75.8795,14261.0
2023-07-11 15:05:00,78.71,78.71,78.64,78.67,9404.0,75.8795,75.8795,75.812,75.8409,9404.0
2023-07-11 15:10:00,78.67,78.75,78.66,78.75,8880.0,75.8409,75.918,75.8313,75.918,8880.0
2023-07-11 15:15:00,78.74,78.79,78.69,78.78,15113.0,75.9084,75.9566,75.8602,75.947,15113.0
2023-07-11 15:20:00,78.79,78.82,78.76,78.8,10453.0,75.9566,75.9855,75.9277,75.9662,10453.0
2023-07-11 15:25:00,78.78,78.79,78.73,78.73,11271.0,75.947,75.9566,75.8988,75.8988,11271.0
2023-07-11 15:30:00,78.73,78.74,78.52,78.52,21951.0,75.8988,75.9084,75.6963,75.6963,21951.0
2023-07-11 15:35:00,78.51,78.66,78.51,78.61,19574.0,75.6867,75.8313,75.6867,75.7831,19574.0
2023-07-11 15:40:00,78.61,78.73,78.61,78.72,21313.0,75.7831,75.8988,75.7831,75.8891,21313.0
2023-07-11 15:45:00,78.73,78.76,78.67,78.73,34990.0,75.8988,75.9277,75.8409,75.8988,34990.0
2023-07-11 15:50:00,78.74,78.79,78.69,78.7,66934.0,75.9084,75.9566,75.8602,75.8698,66934.0
2023-07-11 15:55:00,78.69,78.82,78.65,78.78,151073.0,75.8602,75.9855,75.8216,75.947,151073.0
2023-07-12 09:30:00,79.45,79.45,79.18,79.26,24863.0,76.5929,76.5929,76.3326,76.4097,24863.0
2023-07-12 09:35:00,79.21,79.26,79.01,79.03,10622.0,76.3615,76.4097,76.1687,76.188,10622.0
2023-07-12 09:40:00,79.02,79.03,78.78,78.98,7068.0,76.1783,76.188,75.947,76.1398,7068.0
2023-07-12 09:45:00,78.95,79.05,78.87,78.94,5280.0,76.1108,76.2073,76.0337,76.1012,5280.0
2023-07-12 09:50:00,78.94,78.94,78.69,78.69,7985.0,76.1012,76.1012,75.8602,75.8602,7985.0
2023-07-12 09:55:00,78.69,78.75,78.57,78.6,12014.0,75.8602,75.918,75.7445,75.7734,12014.0
2023-07-12 10:00:00,78.61,78.66,78.46,78.46,12714.0,75.7831,75.8313,75.6385,75.6385,12714.0
2023-07-12 10:05:00,78.45,78.48,78.35,78.39,12210.0,75.6288,75.6577,75.5324,75.571,12210.0
2023-07-12 10:10:00,78.38,78.42,78.26,78.32,13102.0,75.5613,75.5999,75.4457,75.5035,13102.0
2023-07-12 10:15:00,78.32,78.35,78.15,78.25,9664.0,75.5035,75.5324,75.3396,75.436,9664.0
2023-07-12 10:20:00,78.25,78.29,78.09,78.09,17517.0,75.436,75.4746,75.2818,75.2818,17517.0
2023-07-12 10:25:00,78.09,78.2,77.97,78.2,14862.0,75.2818,75.3878,75.1661,75.3878,14862.0
2023-07-12 10:30:00,78.2,78.24,78.11,78.12,20667.0,75.3878,75.4264,75.3011,75.3107,20667.0
2023-07-12 10:35:00,78.12,78.14,77.87,77.92,14385.0,75.3107,75.33,75.0697,75.1179,14385.0
2023-07-12 10:40:00,77.95,77.95,77.72,77.84,9000.0,75.1468,75.1468,74.9251,75.0408,9000.0
2023-07-12 10:45:00,77.85,77.91,77.79,77.82,15249.0,75.0504,75.1082,74.9926,75.0215,15249.0
2023-07-12 10:50:00,77.84,77.95,77.83,77.86,13466.0,75.0408,75.1468,75.0311,75.06,13466.0
2023-07-12 10:55:00,77.87,77.99,77.87,77.97,12755.0,75.0697,75.1854,75.0697,75.1661,12755.0
2023-07-12 11:00:00,77.98,78.09,77.98,78.01,12502.0,75.1757,75.2818,75.1757,75.2047,12502.0
2023-07-12 11:05:00,78.01,78.01,77.87,77.91,9664.0,75.2047,75.2047,75.0697,75.1082,9664.0
2023-07-12 11:10:00,77.9,77.99,77.89,77.91,9101.0,75.0986,75.1854,75.089,75.1082,9101.0
2023-07-12 11:15:00,77.9,77.93,77.84,77.93,9488.0,75.0986,75.1275,75.0408,75.1275,9488.0
2023-07-12 11:20:00,77.93,77.93,77.81,77.81,11297.0,75.1275,75.1275,75.0118,75.0118,11297.0
2023-07-12 11:25:00,77.81,77.82,77.71,77.79,20058.0,75.0118,75.0215,74.9154,74.9926,20058.0
2023-07-12 11:30:00,77.79,77.88,77.74,77.78,16332.0,74.9926,75.0793,74.9444,74.9829,16332.0
2023-07-12 11:35:00,77.78,77.94,77.76,77.76,15960.0,74.9829,75.1372,74.9636,74.9636,15960.0
2023-07-12 11:40:00,77.75,77.76,77.54,77.58,13793.0,74.954,74.9636,74.7516,74.7901,13793.0
2023-07-12 11:45:00,77.57,77.7,77.51,77.69,7961.0,74.7805,74.9058,74.7226,74.8962,7961.0
2023-07-12 11:50:00,77.69,77.71,77.56,77.62,9841.0,74.8962,74.9154,74.7708,74.8287,9841.0
2023-07-12 11:55:00,77.62,77.63,77.5,77.53,6500.0,74.8287,74.8383,74.713,74.7419,6500.0
2023-07-12 12:00:00,77.54,77.6,77.45,77.5,8723.0,74.7516,74.8094,74.6648,74.713,8723.0
2023-07-12 12:05:00,77.5,77.52,77.43,77.48,5685.0,74.713,74.7323,74.6455,74.6937,5685.0
2023-07-12 12:10:00,77.49,77.58,77.46,77.51,14059.0,74.7034,74.7901,74.6744,74.7226,14059.0
2023-07-12 12:15:00,77.51,77.54,77.36,77.4,14493.0,74.7226,74.7516,74.578,74.6166,14493.0
2023-07-12 12:20:00,77.39,77.44,77.37,77.42,8910.0,74.6069,74.6551,74.5877,74.6359,8910.0
2023-07-12 12:25:00,77.4,77.43,77.31,77.36,13728.0,74.6166,74.6455,74.5298,74.578,13728.0
2023-07-12 12:30:00,77.36,77.52,77.32,77.51,9278.0,74.578,74.7323,74.5395,74.7226,9278.0
2023-07-12 12:35:00,77.5,77.54,77.46,77.54,7660.0,74.713,74.7516,74.6744,74.7516,7660.0
2023-07-12 12:40:00,77.53,77.55,77.49,77.52,12600.0,74.7419,74.7612,74.7034,74.7323,12600.0
2023-07-12 12:45:00,77.51,77.63,77.44,77.62,14623.0,74.7226,74.8383,74.6551,74.8287,14623.0
2023-07-12 12:50:00,77.61,77.61,77.51,77.52,8841.0,74.819,74.819,74.7226,74.7323,8841.0
2023-07-12 12:55:00,77.53,77.54,77.33,77.34,12289.0,74.7419,74.7516,74.5491,74.5587,12289.0
2023-07-12 13:00:00,77.33,77.39,77.33,77.39,8728.0,74.5491,74.6069,74.5491,74.6069,8728.0
2023-07-12 13:05:00,77.39,77.48,77.33,77.46,10053.0,74.6069,74.6937,74.5491,74.6744,10053.0
2023-07-12 13:10:00,77.46,77.46,77.36,77.37,8120.0,74.6744,74.6744,74.578,74.5877,8120.0
2023-07-12 13:15:00,77.38,77.43,77.36,77.42,8720.0,74.5973,74.6455,74.578,74.6359,8720.0
2023-07-12 13:20:00,77.39,77.44,77.36,77.4,11054.0,74.6069,74.6551,74.578,74.6166,11054.0
2023-07-12 13:25:00,77.4,77.4,77.33,77.34,6202.0,74.6166,74.6166,74.5491,74.5587,6202.0
2023-07-12 13:30:00,77.34,77.39,77.3,77.35,8438.0,74.5587,74.6069,74.5202,74.5684,8438.0
2023-07-12 13:35:00,77.35,77.36,77.28,77.34,9889.0,74.5684,74.578,74.5009,74.5587,9889.0
2023-07-12 13:40:00,77.34,77.39,77.31,77.33,9343.0,74.5587,74.6069,74.5298,74.5491,9343.0
2023-07-12 13:45:00,77.33,77.41,77.32,77.4,12250.0,74.5491,74.6262,74.5395,74.6166,12250.0
2023-07-12 13:50:00,77.4,77.49,77.4,77.45,7962.0,74.6166,74.7034,74.6166,74.6648,7962.0
2023-07-12 13:55:00,77.45,77.46,77.35,77.36,7575.0,74.6648,74.6744,74.5684,74.578,7575.0
2023-07-12 14:00:00,77.37,77.42,77.34,77.42,9466.0,74.5877,74.6359,74.5587,74.6359,9466.0
2023-07-12 14:05:00,77.42,77.53,77.42,77.5,7858.0,74.6359,74.7419,74.6359,74.713,7858.0
2023-07-12 14:10:00,77.49,77.55,77.46,77.55,8298.0,74.7034,74.7612,74.6744,74.7612,8298.0
2023-07-12 14:15:00,77.55,77.56,77.45,77.45,9350.0,74.7612,74.7708,74.6648,74.6648,9350.0
2023-07-12 14:20:00,77.45,77.5,77.43,77.45,6330.0,74.6648,74.713,74.6455,74.6648,6330.0
2023-07-12 14:25:00,77.47,77.53,77.46,77.5,8055.0,74.6841,74.7419,74.6744,74.713,8055.0
2023-07-12 14:30:00,77.5,77.53,77.47,77.47,10609.0,74.713,74.7419,74.6841,74.6841,10609.0
2023-07-12 14:35:00,77.47,77.53,77.46,77.52,8762.0,74.6841,74.7419,74.6744,74.7323,8762.0
2023-07-12 14:40:00,77.52,77.61,77.45,77.6,12710.0,74.7323,74.819,74.6648,74.8094,12710.0
2023-07-12 14:45:00,77.59,77.59,77.51,77.58,11526.0,74.7998,74.7998,74.7226,74.7901,11526.0
2023-07-12 14:50:00,77.58,77.66,77.52,77.66,12933.0,74.7901,74.8672,74.7323,74.8672,12933.0
2023-07-12 14:55:00,77.66,77.67,77.55,77.56,13492.0,74.8672,74.8769,74.7612,74.7708,13492.0
2023-07-12 15:00:00,77.55,77.59,77.5,77.52,9465.0,74.7612,74.7998,74.713,74.7323,9465.0
2023-07-12 15:05:00,77.52,77.52,77.47,77.48,11691.0,74.7323,74.7323,74.6841,74.6937,11691.0
2023-07-12 15:10:00,77.47,77.5,77.42,77.5,11717.0,74.6841,74.713,74.6359,74.713,11717.0
2023-07-12 15:15:00,77.51,77.61,77.48,77.49,19819.0,74.7226,74.819,74.6937,74.7034,19819.0
2023-07-12 15:20:00,77.48,77.49,77.34,77.35,16796.0,74.6937,74.7034,74.5587,74.5684,16796.0
2023-07-12 15:25:00,77.34,77.41,77.29,77.39,23817.0,74.5587,74.6262,74.5105,74.6069,23817.0
2023-07-12 15:30:00,77.39,77.39,77.26,77.29,30388.0,74.6069,74.6069,74.4816,74.5105,30388.0
2023-07-12 15:35:00,77.3,77.35,77.25,77.28,25765.0,74.5202,74.5684,74.472,74.5009,25765.0
2023-07-12 15:40:00,77.29,77.34,77.25,77.32,31584.0,74.5105,74.5587,74.472,74.5395,31584.0
2023-07-12 15:45:00,77.31,77.32,77.24,77.3,26010.0,74.5298,74.5395,74.4623,74.5202,26010.0
2023-07-12 15:50:00,77.29,77.37,77.24,77.34,52021.0,74.5105,74.5877,74.4623,74.5587,52021.0
2023-07-12 15:55:00,77.34,77.36,77.3,77.34,151689.0,74.5587,74.578,74.5202,74.5587,151689.0
2023-07-13 09:30:00,77.44,78.07,77.44,78.02,42855.0,74.6551,75.2625,74.6551,75.2143,42855.0
2023-07-13 09:35:00,78.02,78.02,77.83,77.86,18355.0,75.2143,75.2143,75.0311,75.06,18355.0
2023-07-13 09:40:00,77.86,77.99,77.78,77.87,19406.0,75.06,75.1854,74.9829,75.0697,19406.0
2023-07-13 09:45:00,77.9,78.04,77.88,78.02,18071.0,75.0986,75.2336,75.0793,75.2143,18071.0
2023-07-13 09:50:00,78.01,78.22,77.95,78.17,4315.0,75.2047,75.4071,75.1468,75.3589,4315.0
2023-07-13 09:55:00,78.19,78.2,78.12,78.12,4250.0,75.3782,75.3878,75.3107,75.3107,4250.0
2023-07-13 10:00:00,78.12,78.12,77.95,78.0,4069.0,75.3107,75.3107,75.1468,75.195,4069.0
2023-07-13 10:05:00,78.02,78.02,77.88,77.99,8448.0,75.2143,75.2143,75.0793,75.1854,8448.0
2023-07-13 10:10:00,77.96,77.99,77.85,77.91,4797.0,75.1564,75.1854,75.0504,75.1082,4797.0
2023-07-13 10:15:00,77.9,77.99,77.89,77.89,6265.0,75.0986,75.1854,75.089,75.089,6265.0
2023-07-13 10:20:00,77.87,77.96,77.85,77.95,4915.0,75.0697,75.1564,75.0504,75.1468,4915.0
2023-07-13 10:25:00,77.95,77.96,77.88,77.93,5574.0,75.1468,75.1564,75.0793,75.1275,5574.0
2023-07-13 10:30:00,77.92,78.02,77.9,78.01,6206.0,75.1179,75.2143,75.0986,75.2047,6206.0
2023-07-13 10:35:00,78.03,78.06,77.86,77.86,5844.0,75.2239,75.2529,75.06,75.06,5844.0
2023-07-13 10:40:00,77.88,77.93,77.87,77.89,4200.0,75.0793,75.1275,75.0697,75.089,4200.0
2023-07-13 10:45:00,77.89,77.9,77.83,77.86,8040.0,75.089,75.0986,75.0311,75.06,8040.0
2023-07-13 10:50:00,77.84,77.9,77.73,77.89,10792.0,75.0408,75.0986,74.9347,75.089,10792.0
2023-07-13 10:55:00,77.91,77.96,77.89,77.96,7742.0,75.1082,75.1564,75.089,75.1564,7742.0
2023-07-13 11:00:00,77.96,77.99,77.9,77.93,7591.0,75.1564,75.1854,75.0986,75.1275,7591.0
2023-07-13 11:05:00,77.93,78.07,77.93,78.07,11614.0,75.1275,75.2625,75.1275,75.2625,11614.0
2023-07-13 11:10:00,78.08,78.11,78.02,78.03,12517.0,75.2721,75.3011,75.2143,75.2239,12517.0
2023-07-13 11:15:00,78.04,78.15,77.93,78.15,9684.0,75.2336,75.3396,75.1275,75.3396,9684.0
2023-07-13 11:20:00,78.15,78.21,78.14,78.21,9992.0,75.3396,75.3975,75.33,75.3975,9992.0
2023-07-13 11:25:00,78.2,78.26,78.16,78.2,8510.0,75.3878,75.4457,75.3493,75.3878,8510.0
2023-07-13 11:30:00,78.2,78.21,78.11,78.13,4742.0,75.3878,75.3975,75.3011,75.3203,4742.0
2023-07-13 11:35:00,78.12,78.15,78.08,78.15,6586.0,75.3107,75.3396,75.2721,75.3396,6586.0
2023-07-13 11:40:00,78.15,78.21,78.14,78.21,6841.0,75.3396,75.3975,75.33,75.3975,6841.0
2023-07-13 11:45:00,78.21,78.24,78.18,78.18,9134.0,75.3975,75.4264,75.3685,75.3685,9134.0
2023-07-13 11:50:00,78.19,78.19,78.13,78.18,4573.0,75.3782,75.3782,75.3203,75.3685,4573.0
2023-07-13 11:55:00,78.16,78.21,78.16,78.21,3893.0,75.3493,75.3975,75.3493,75.3975,3893.0
2023-07-13 12:00:00,78.22,78.25,78.19,78.25,4061.0,75.4071,75.436,75.3782,75.436,4061.0
2023-07-13 12:05:00,78.25,78.26,78.18,78.26,8529.0,75.436,75.4457,75.3685,75.4457,8529.0
2023-07-13 12:10:00,78.26,78.38,78.23,78.38,10295.0,75.4457,75.5613,75.4167,75.5613,10295.0
2023-07-13 12:15:00,78.41,78.44,78.37,78.42,7991.0,75.5903,75.6192,75.5517,75.5999,7991.0
2023-07-13 12:20:00,78.42,78.42,78.31,78.34,5974.0,75.5999,75.5999,75.4939,75.5228,5974.0
2023-07-13 12:25:00,78.34,78.36,78.31,78.36,8159.0,75.5228,75.5421,75.4939,75.5421,8159.0
2023-07-13 12:30:00,78.34,78.42,78.31,78.42,6038.0,75.5228,75.5999,75.4939,75.5999,6038.0
2023-07-13 12:35:00,78.42,78.45,78.36,78.38,3925.0,75.5999,75.6288,75.5421,75.5613,3925.0
2023-07-13 12:40:00,78.41,78.41,78.34,78.41,2400.0,75.5903,75.5903,75.5228,75.5903,2400.0
2023-07-13 12:45:00,78.4,78.4,78.3,78.31,3484.0,75.5806,75.5806,75.4842,75.4939,3484.0
2023-07-13 12:50:00,78.33,78.46,78.33,78.45,8245.0,75.5131,75.6385,75.5131,75.6288,8245.0
2023-07-13 12:55:00,78.45,78.45,78.36,78.39,3300.0,75.6288,75.6288,75.5421,75.571,3300.0
2023-07-13 13:00:00,78.39,78.39,78.34,78.38,2475.0,75.571,75.571,75.5228,75.5613,2475.0
2023-07-13 13:05:00,78.41,78.41,78.36,78.36,3776.0,75.5903,75.5903,75.5421,75.5421,3776.0
2023-07-13 13:10:00,78.36,78.45,78.35,78.42,4000.0,75.5421,75.6288,75.5324,75.5999,4000.0
2023-07-13 13:15:00,78.42,78.45,78.4,78.42,6185.0,75.5999,75.6288,75.5806,75.5999,6185.0
2023-07-13 13:20:00,78.42,78.43,78.4,78.41,2400.0,75.5999,75.6095,75.5806,75.5903,2400.0
2023-07-13 13:25:00,78.43,78.43,78.37,78.4,5265.0,75.6095,75.6095,75.5517,75.5806,5265.0
2023-07-13 13:30:00,78.4,78.42,78.39,78.41,4564.0,75.5806,75.5999,75.571,75.5903,4564.0
2023-07-13 13:35:00,78.41,78.46,78.37,78.46,7367.0,75.5903,75.6385,75.5517,75.6385,7367.0
2023-07-13 13:40:00,78.48,78.53,78.47,78.53,8817.0,75.6577,75.706,75.6481,75.706,8817.0
2023-07-13 13:45:00,78.53,78.67,78.53,78.67,7557.0,75.706,75.8409,75.706,75.8409,7557.0
2023-07-13 13:50:00,78.67,78.67,78.6,78.67,9255.0,75.8409,75.8409,75.7734,75.8409,9255.0
2023-07-13 13:55:00,78.68,78.68,78.6,78.6,8605.0,75.8506,75.8506,75.7734,75.7734,8605.0
2023-07-13 14:00:00,78.6,78.71,78.54,78.71,11757.0,75.7734,75.8795,75.7156,75.8795,11757.0
2023-07-13 14:05:00,78.72,78.75,78.66,78.73,9003.0,75.8891,75.918,75.8313,75.8988,9003.0
2023-07-13 14:10:00,78.71,78.73,78.7,78.71,4656.0,75.8795,75.8988,75.8698,75.8795,4656.0
2023-07-13 14:15:00,78.72,78.75,78.68,78.71,9497.0,75.8891,75.918,75.8506,75.8795,9497.0
2023-07-13 14:20:00,78.7,78.74,78.68,78.68,6054.0,75.8698,75.9084,75.8506,75.8506,6054.0
2023-07-13 14:25:00,78.69,78.69,78.64,78.69,8947.0,75.8602,75.8602,75.812,75.8602,8947.0
2023-07-13 14:30:00,78.68,78.72,78.65,78.7,8818.0,75.8506,75.8891,75.8216,75.8698,8818.0
2023-07-13 14:35:00,78.69,78.69,78.6,78.6,9725.0,75.8602,75.8602,75.7734,75.7734,9725.0
2023-07-13 14:40:00,78.61,78.61,78.53,78.56,7573.0,75.7831,75.7831,75.706,75.7349,7573.0
2023-07-13 14:45:00,78.57,78.64,78.57,78.64,9953.0,75.7445,75.812,75.7445,75.812,9953.0
2023-07-13 14:50:00,78.64,78.67,78.61,78.62,7921.0,75.812,75.8409,75.7831,75.7927,7921.0
2023-07-13 14:55:00,78.62,78.75,78.62,78.75,11840.0,75.7927,75.918,75.7927,75.918,11840.0
2023-07-13 15:00:00,78.75,78.91,78.72,78.91,19455.0,75.918,76.0723,75.8891,76.0723,19455.0
2023-07-13 15:05:00,78.92,79.04,78.9,78.98,24271.0,76.0819,76.1976,76.0626,76.1398,24271.0
2023-07-13 15:10:00,78.97,78.97,78.87,78.87,14636.0,76.1301,76.1301,76.0337,76.0337,14636.0
2023-07-13 15:15:00,78.85,78.96,78.83,78.88,14397.0,76.0144,76.1205,75.9952,76.0434,14397.0
2023-07-13 15:20:00,78.88,78.9,78.82,78.84,12633.0,76.0434,76.0626,75.9855,76.0048,12633.0
2023-07-13 15:25:00,78.84,78.9,78.83,78.84,10291.0,76.0048,76.0626,75.9952,76.0048,10291.0
2023-07-13 15:30:00,78.84,78.86,78.69,78.69,13310.0,76.0048,76.0241,75.8602,75.8602,13310.0
2023-07-13 15:35:00,78.69,78.75,78.68,78.7,17794.0,75.8602,75.918,75.8506,75.8698,17794.0
2023-07-13 15:40:00,78.7,78.86,78.7,78.84,36616.0,75.8698,76.0241,75.8698,76.0048,36616.0
2023-07-13 15:45:00,78.86,78.89,78.76,78.79,19116.0,76.0241,76.053,75.9277,75.9566,19116.0
2023-07-13 15:50:00,78.79,78.86,78.78,78.79,46376.0,75.9566,76.0241,75.947,75.9566,46376.0
2023-07-13 15:55:00,78.78,78.78,78.68,78.74,98041.0,75.947,75.947,75.8506,75.9084,98041.0
2023-07-14 09:30:00,78.17,78.58,78.17,78.37,21980.0,75.3589,75.7542,75.3589,75.5517,21980.0
2023-07-14 09:35:00,78.37,78.48,78.31,78.48,3666.0,75.5517,75.6577,75.4939,75.6577,3666.0
2023-07-14 09:40:00,78.54,78.59,78.32,78.34,6399.0,75.7156,75.7638,75.5035,75.5228,6399.0
2023-07-14 09:45:00,78.34,78.44,78.31,78.44,5694.0,75.5228,75.6192,75.4939,75.6192,5694.0
2023-07-14 09:50:00,78.46,78.46,78.3,78.3,6300.0,75.6385,75.6385,75.4842,75.4842,6300.0
2023-07-14 09:55:00,78.3,78.37,78.14,78.22,9735.0,75.4842,75.5517,75.33,75.4071,9735.0
2023-07-14 10:00:00,78.18,78.19,77.98,78.08,11023.0,75.3685,75.3782,75.1757,75.2721,11023.0
2023-07-14 10:05:00,78.07,78.14,78.03,78.11,6895.0,75.2625,75.33,75.2239,75.3011,6895.0
2023-07-14 10:10:00,78.13,78.17,78.02,78.08,9793.0,75.3203,75.3589,75.2143,75.2721,9793.0
2023-07-14 10:15:00,78.08,78.15,78.08,78.15,5941.0,75.2721,75.3396,75.2721,75.3396,5941.0
2023-07-14 10:20:00,78.15,78.16,78.07,78.07,4863.0,75.3396,75.3493,75.2625,75.2625,4863.0
2023-07-14 10:25:00,78.06,78.07,77.99,77.99,8275.0,75.2529,75.2625,75.1854,75.1854,8275.0
2023-07-14 10:30:00,77.99,78.06,77.85,77.89,6700.0,75.1854,75.2529,75.0504,75.089,6700.0
2023-07-14 10:35:00,77.89,77.89,77.7,77.77,8938.0,75.089,75.089,74.9058,74.9733,8938.0
2023-07-14 10:40:00,77.76,77.85,77.76,77.81,13673.0,74.9636,75.0504,74.9636,75.0118,13673.0
2023-07-14 10:45:00,77.82,77.83,77.62,77.62,4445.0,75.0215,75.0311,74.8287,74.8287,4445.0
2023-07-14 10:50:00,77.63,77.7,77.59,77.59,12216.0,74.8383,74.9058,74.7998,74.7998,12216.0
2023-07-14 10:55:00,77.59,77.66,77.5,77.51,10914.0,74.7998,74.8672,74.713,74.7226,10914.0
2023-07-14 11:00:00,77.52,77.7,77.51,77.68,9122.0,74.7323,74.9058,74.7226,74.8865,9122.0
2023-07-14 11:05:00,77.7,77.7,77.61,77.61,5089.0,74.9058,74.9058,74.819,74.819,5089.0
2023-07-14 11:10:00,77.61,77.66,77.55,77.57,6422.0,74.819,74.8672,74.7612,74.7805,6422.0
2023-07-14 11:15:00,77.6,77.69,77.6,77.68,7512.0,74.8094,74.8962,74.8094,74.8865,7512.0
2023-07-14 11:20:00,77.66,77.66,77.59,77.63,5884.0,74.8672,74.8672,74.7998,74.8383,5884.0
2023-07-14 11:25:00,77.63,77.68,77.54,77.61,6099.0,74.8383,74.8865,74.7516,74.819,6099.0
2023-07-14 11:30:00,77.62,77.62,77.54,77.54,2700.0,74.8287,74.8287,74.7516,74.7516,2700.0
2023-07-14 11:35:00,77.53,77.58,77.46,77.51,4317.0,74.7419,74.7901,74.6744,74.7226,4317.0
2023-07-14 11:40:00,77.48,77.5,77.44,77.48,6902.0,74.6937,74.713,74.6551,74.6937,6902.0
2023-07-14 11:45:00,77.48,77.55,77.46,77.54,4583.0,74.6937,74.7612,74.6744,74.7516,4583.0
2023-07-14 11:50:00,77.54,77.56,77.49,77.55,6100.0,74.7516,74.7708,74.7034,74.7612,6100.0
2023-07-14 11:55:00,77.57,77.66,77.55,77.64,6844.0,74.7805,74.8672,74.7612,74.848,6844.0
2023-07-14 12:00:00,77.65,77.65,77.55,77.55,5800.0,74.8576,74.8576,74.7612,74.7612,5800.0
2023-07-14 12:05:00,77.54,77.54,77.41,77.41,5510.0,74.7516,74.7516,74.6262,74.6262,5510.0
2023-07-14 12:10:00,77.4,77.43,77.36,77.36,6324.0,74.6166,74.6455,74.578,74.578,6324.0
2023-07-14 12:15:00,77.33,77.44,77.33,77.44,7690.0,74.5491,74.6551,74.5491,74.6551,7690.0
2023-07-14 12:20:00,77.44,77.44,77.32,77.37,5896.0,74.6551,74.6551,74.5395,74.5877,5896.0
2023-07-14 12:25:00,77.37,77.42,77.35,77.4,4900.0,74.5877,74.6359,74.5684,74.6166,4900.0
2023-07-14 12:30:00,77.39,77.45,77.34,77.45,6252.0,74.6069,74.6648,74.5587,74.6648,6252.0
2023-07-14 12:35:00,77.46,77.52,77.44,77.49,6366.0,74.6744,74.7323,74.6551,74.7034,6366.0
2023-07-14 12:40:00,77.47,77.47,77.39,77.4,3948.0,74.6841,74.6841,74.6069,74.6166,3948.0
2023-07-14 12:45:00,77.41,77.47,77.33,77.39,6855.0,74.6262,74.6841,74.5491,74.6069,6855.0
2023-07-14 12:50:00,77.4,77.47,77.39,77.42,4110.0,74.6166,74.6841,74.6069,74.6359,4110.0
2023-07-14 12:55:00,77.42,77.43,77.37,77.42,5546.0,74.6359,74.6455,74.5877,74.6359,5546.0
2023-07-14 13:00:00,77.43,77.44,77.31,77.35,4354.0,74.6455,74.6551,74.5298,74.5684,4354.0
2023-07-14 13:05:00,77.36,77.37,77.28,77.3,5400.0,74.578,74.5877,74.5009,74.5202,5400.0
2023-07-14 13:10:00,77.31,77.42,77.3,77.39,6624.0,74.5298,74.6359,74.5202,74.6069,6624.0
2023-07-14 13:15:00,77.38,77.41,77.34,77.34,7852.0,74.5973,74.6262,74.5587,74.5587,7852.0
2023-07-14 13:20:00,77.34,77.41,77.33,77.37,7234.0,74.5587,74.6262,74.5491,74.5877,7234.0
2023-07-14 13:25:00,77.37,77.44,77.35,77.4,4892.0,74.5877,74.6551,74.5684,74.6166,4892.0
2023-07-14 13:30:00,77.4,77.45,77.4,77.45,6979.0,74.6166,74.6648,74.6166,74.6648,6979.0
2023-07-14 13:35:00,77.45,77.61,77.4,77.58,27981.0,74.6648,74.819,74.6166,74.7901,27981.0
2023-07-14 13:40:00,77.55,77.68,77.51,77.59,15128.0,74.7612,74.8865,74.7226,74.7998,15128.0
2023-07-14 13:45:00,77.6,77.7,77.6,77.61,6562.0,74.8094,74.9058,74.8094,74.819,6562.0
2023-07-14 13:50:00,77.62,77.7,77.57,77.7,6685.0,74.8287,74.9058,74.7805,74.9058,6685.0
2023-07-14 13:55:00,77.72,77.76,77.7,77.72,8115.0,74.9251,74.9636,74.9058,74.9251,8115.0
2023-07-14 14:00:00,77.72,77.81,77.72,77.81,13332.0,74.9251,75.0118,74.9251,75.0118,13332.0
2023-07-14 14:05:00,77.82,77.89,77.8,77.83,8768.0,75.0215,75.089,75.0022,75.0311,8768.0
2023-07-14 14:10:00,77.83,77.86,77.81,77.84,5102.0,75.0311,75.06,75.0118,75.0408,5102.0
2023-07-14 14:15:00,77.84,77.85,77.8,77.81,6394.0,75.0408,75.0504,75.0022,75.0118,6394.0
2023-07-14 14:20:00,77.8,77.8,77.68,77.69,5680.0,75.0022,75.0022,74.8865,74.8962,5680.0
2023-07-14 14:25:00,77.68,77.71,77.62,77.67,5434.0,74.8865,74.9154,74.8287,74.8769,5434.0
2023-07-14 14:30:00,77.67,77.71,77.64,77.65,7199.0,74.8769,74.9154,74.848,74.8576,7199.0
2023-07-14 14:35:00,77.64,77.65,77.61,77.65,5989.0,74.848,74.8576,74.819,74.8576,5989.0
2023-07-14 14:40:00,77.65,77.74,77.65,77.72,8946.0,74.8576,74.9444,74.8576,74.9251,8946.0
2023-07-14 14:45:00,77.72,77.72,77.66,77.7,7639.0,74.9251,74.9251,74.8672,74.9058,7639.0
2023-07-14 14:50:00,77.71,77.74,77.68,77.71,5802.0,74.9154,74.9444,74.8865,74.9154,5802.0
2023-07-14 14:55:00,77.7,77.7,77.62,77.63,10756.0,74.9058,74.9058,74.8287,74.8383,10756.0
2023-07-14 15:00:00,77.64,77.65,77.53,77.54,11924.0,74.848,74.8576,74.7419,74.7516,11924.0
2023-07-14 15:05:00,77.53,77.56,77.48,77.54,8250.0,74.7419,74.7708,74.6937,74.7516,8250.0
2023-07-14 15:10:00,77.54,77.6,77.51,77.59,9857.0,74.7516,74.8094,74.7226,74.7998,9857.0
2023-07-14 15:15:00,77.6,77.69,77.6,77.62,13790.0,74.8094,74.8962,74.8094,74.8287,13790.0
2023-07-14 15:20:00,77.62,77.66,77.57,77.61,11131.0,74.8287,74.8672,74.7805,74.819,11131.0
2023-07-14 15:25:00,77.61,77.66,77.6,77.63,12056.0,74.819,74.8672,74.8094,74.8383,12056.0
2023-07-14 15:30:00,77.64,77.66,77.58,77.62,15206.0,74.848,74.8672,74.7901,74.8287,15206.0
2023-07-14 15:35:00,77.63,77.67,77.57,77.67,16611.0,74.8383,74.8769,74.7805,74.8769,16611.0
2023-07-14 15:40:00,77.67,77.87,77.65,77.87,31335.0,74.8769,75.0697,74.8576,75.0697,31335.0
2023-07-14 15:45:00,77.87,77.91,77.83,77.89,24967.0,75.0697,75.1082,75.0311,75.089,24967.0
2023-07-14 15:50:00,77.88,77.9,77.7,77.77,55316.0,75.0793,75.0986,74.9058,74.9733,55316.0
2023-07-14 15:55:00,77.76,77.89,77.76,77.88,104229.0,74.9636,75.089,74.9636,75.0793,104229.0
2023-07-17 09:30:00,77.22,77.55,77.22,77.55,38301.0,74.4431,74.7612,74.4431,74.7612,38301.0
2023-07-17 09:35:00,77.54,77.55,77.3,77.32,10609.0,74.7516,74.7612,74.5202,74.5395,10609.0
2023-07-17 09:40:00,77.31,77.33,77.11,77.16,6307.0,74.5298,74.5491,74.337,74.3852,6307.0
2023-07-17 09:45:00,77.18,77.45,77.17,77.42,7865.0,74.4045,74.6648,74.3949,74.6359,7865.0
2023-07-17 09:50:00,77.43,77.5,77.38,77.45,7839.0,74.6455,74.713,74.5973,74.6648,7839.0
2023-07-17 09:55:00,77.43,77.43,77.22,77.33,8380.0,74.6455,74.6455,74.4431,74.5491,8380.0
2023-07-17 10:00:00,77.37,77.6,77.35,77.6,15788.0,74.5877,74.8094,74.5684,74.8094,15788.0
2023-07-17 10:05:00,77.58,77.58,77.42,77.42,7022.0,74.7901,74.7901,74.6359,74.6359,7022.0
2023-07-17 10:10:00,77.41,77.55,77.39,77.53,5561.0,74.6262,74.7612,74.6069,74.7419,5561.0
2023-07-17 10:15:00,77.51,77.56,77.44,77.53,6362.0,74.7226,74.7708,74.6551,74.7419,6362.0
2023-07-17 10:20:00,77.57,77.64,77.56,77.64,9984.0,74.7805,74.848,74.7708,74.848,9984.0
2023-07-17 10:25:00,77.65,77.67,77.53,77.59,8002.0,74.8576,74.8769,74.7419,74.7998,8002.0
2023-07-17 10:30:00,77.61,77.67,77.59,77.64,7551.0,74.819,74.8769,74.7998,74.848,7551.0
2023-07-17 10:35:00,77.65,77.65,77.51,77.6,6274.0,74.8576,74.8576,74.7226,74.8094,6274.0
2023-07-17 10:40:00,77.59,77.76,77.59,77.7,8549.0,74.7998,74.9636,74.7998,74.9058,8549.0
2023-07-17 10:45:00,77.71,77.75,77.64,77.69,10228.0,74.9154,74.954,74.848,74.8962,10228.0
2023-07-17 10:50:00,77.67,77.67,77.48,77.64,15037.0,74.8769,74.8769,74.6937,74.848,15037.0
2023-07-17 10:55:00,77.64,77.64,77.51,77.58,8816.0,74.848,74.848,74.7226,74.7901,8816.0
2023-07-17 11:00:00,77.59,77.59,77.5,77.55,7573.0,74.7998,74.7998,74.713,74.7612,7573.0
2023-07-17 11:05:00,77.56,77.58,77.5,77.54,7438.0,74.7708,74.7901,74.713,74.7516,7438.0
2023-07-17 11:10:00,77.54,77.58,77.52,77.58,6691.0,74.7516,74.7901,74.7323,74.7901,6691.0
2023-07-17 11:15:00,77.58,77.63,77.57,77.63,8702.0,74.7901,74.8383,74.7805,74.8383,8702.0
2023-07-17 11:20:00,77.62,77.64,77.52,77.59,11289.0,74.8287,74.848,74.7323,74.7998,11289.0
2023-07-17 11:25:00,77.59,77.72,77.59,77.69,10241.0,74.7998,74.9251,74.7998,74.8962,10241.0
2023-07-17 11:30:00,77.7,77.72,77.65,77.71,10502.0,74.9058,74.9251,74.8576,74.9154,10502.0
2023-07-17 11:35:00,77.73,77.75,77.54,77.58,31267.0,74.9347,74.954,74.7516,74.7901,31267.0
2023-07-17 11:40:00,77.6,77.62,77.54,77.61,11030.0,74.8094,74.8287,74.7516,74.819,11030.0
2023-07-17 11:45:00,77.62,77.69,77.62,77.68,8821.0,74.8287,74.8962,74.8287,74.8865,8821.0
2023-07-17 11:50:00,77.69,77.75,77.63,77.63,10192.0,74.8962,74.954,74.8383,74.8383,10192.0
2023-07-17 11:55:00,77.66,77.69,77.62,77.65,6134.0,74.8672,74.8962,74.8287,74.8576,6134.0
2023-07-17 12:00:00,77.65,77.78,77.65,77.73,5300.0,74.8576,74.9829,74.8576,74.9347,5300.0
2023-07-17 12:05:00,77.75,77.82,77.72,77.8,15276.0,74.954,75.0215,74.9251,75.0022,15276.0
2023-07-17 12:10:00,77.81,77.85,77.78,77.82,5727.0,75.0118,75.0504,74.9829,75.0215,5727.0
2023-07-17 12:15:00,77.84,77.84,77.76,77.76,10979.0,75.0408,75.0408,74.9636,74.9636,10979.0
2023-07-17 12:20:00,77.77,77.83,77.73,77.82,8350.0,74.9733,75.0311,74.9347,75.0215,8350.0
2023-07-17 12:25:00,77.82,77.82,77.77,77.79,5360.0,75.0215,75.0215,74.9733,74.9926,5360.0
2023-07-17 12:30:00,77.79,77.84,77.78,77.8,7504.0,74.9926,75.0408,74.9829,75.0022,7504.0
2023-07-17 12:35:00,77.79,77.87,77.78,77.85,6636.0,74.9926,75.0697,74.9829,75.0504,6636.0
2023-07-17 12:40:00,77.86,77.92,77.86,77.89,9198.0,75.06,75.1179,75.06,75.089,9198.0
2023-07-17 12:45:00,77.9,77.92,77.83,77.84,8713.0,75.0986,75.1179,75.0311,75.0408,8713.0
2023-07-17 12:50:00,77.83,77.85,77.8,77.85,5273.0,75.0311,75.0504,75.0022,75.0504,5273.0
2023-07-17 12:55:00,77.86,77.93,77.85,77.92,5752.0,75.06,75.1275,75.0504,75.1179,5752.0
2023-07-17 13:00:00,77.92,77.98,77.92,77.94,6199.0,75.1179,75.1757,75.1179,75.1372,6199.0
2023-07-17 13:05:00,77.93,77.94,77.88,77.9,6480.0,75.1275,75.1372,75.0793,75.0986,6480.0
2023-07-17 13:10:00,77.9,77.94,77.88,77.93,6532.0,75.0986,75.1372,75.0793,75.1275,6532.0
2023-07-17 13:15:00,77.94,77.98,77.92,77.95,6009.0,75.1372,75.1757,75.1179,75.1468,6009.0
2023-07-17 13:20:00,77.95,77.96,77.87,77.88,6322.0,75.1468,75.1564,75.0697,75.0793,6322.0
2023-07-17 13:25:00,77.87,77.87,77.81,77.81,5147.0,75.0697,75.0697,75.0118,75.0118,5147.0
2023-07-17 13:30:00,77.81,77.91,77.8,77.9,4519.0,75.0118,75.1082,75.0022,75.0986,4519.0
2023-07-17 13:35:00,77.9,77.94,77.9,77.93,6423.0,75.0986,75.1372,75.0986,75.1275,6423.0
2023-07-17 13:40:00,77.93,77.98,77.92,77.96,6723.0,75.1275,75.1757,75.1179,75.1564,6723.0
2023-07-17 13:45:00,77.97,78.11,77.97,78.05,29242.0,75.1661,75.3011,75.1661,75.2432,29242.0
2023-07-17 13:50:00,78.06,78.07,77.99,78.01,5717.0,75.2529,75.2625,75.1854,75.2047,5717.0
2023-07-17 13:55:00,78.01,78.03,77.97,77.98,6681.0,75.2047,75.2239,75.1661,75.1757,6681.0
2023-07-17 14:00:00,77.98,77.99,77.92,77.97,8732.0,75.1757,75.1854,75.1179,75.1661,8732.0
2023-07-17 14:05:00,77.98,77.98,77.94,77.96,5704.0,75.1757,75.1757,75.1372,75.1564,5704.0
2023-07-17 14:10:00,77.94,78.0,77.9,78.0,6050.0,75.1372,75.195,75.0986,75.195,6050.0
2023-07-17 14:15:00,78.0,78.03,77.97,77.98,6875.0,75.195,75.2239,75.1661,75.1757,6875.0
2023-07-17 14:20:00,77.98,78.07,77.98,78.05,8926.0,75.1757,75.2625,75.1757,75.2432,8926.0
2023-07-17 14:25:00,78.04,78.06,78.0,78.02,5707.0,75.2336,75.2529,75.195,75.2143,5707.0
2023-07-17 14:30:00,78.02,78.02,77.94,77.94,4861.0,75.2143,75.2143,75.1372,75.1372,4861.0
2023-07-17 14:35:00,77.94,77.97,77.88,77.89,7203.0,75.1372,75.1661,75.0793,75.089,7203.0
2023-07-17 14:40:00,77.9,78.14,77.89,78.14,27437.0,75.0986,75.33,75.089,75.33,27437.0
2023-07-17 14:45:00,78.16,78.24,78.15,78.15,13843.0,75.3493,75.4264,75.3396,75.3396,13843.0
2023-07-17 14:50:00,78.16,78.16,78.08,78.13,7830.0,75.3493,75.3493,75.2721,75.3203,7830.0
2023-07-17 14:55:00,78.12,78.14,78.07,78.08,9430.0,75.3107,75.33,75.2625,75.2721,9430.0
2023-07-17 15:00:00,78.09,78.26,78.09,78.24,8999.0,75.2818,75.4457,75.2818,75.4264,8999.0
2023-07-17 15:05:00,78.24,78.24,78.16,78.16,8414.0,75.4264,75.4264,75.3493,75.3493,8414.0
2023-07-17 15:10:00,78.17,78.28,78.16,78.26,10160.0,75.3589,75.4649,75.3493,75.4457,10160.0
2023-07-17 15:15:00,78.26,78.42,78.26,78.38,18678.0,75.4457,75.5999,75.4457,75.5613,18678.0
2023-07-17 15:20:00,78.39,78.43,78.34,78.4,12647.0,75.571,75.6095,75.5228,75.5806,12647.0
2023-07-17 15:25:00,78.4,78.4,78.28,78.3,20409.0,75.5806,75.5806,75.4649,75.4842,20409.0
2023-07-17 15:30:00,78.29,78.34,78.23,78.27,14290.0,75.4746,75.5228,75.4167,75.4553,14290.0
2023-07-17 15:35:00,78.27,78.34,78.26,78.3,15876.0,75.4553,75.5228,75.4457,75.4842,15876.0
2023-07-17 15:40:00,78.3,78.32,78.2,78.21,15973.0,75.4842,75.5035,75.3878,75.3975,15973.0
2023-07-17 15:45:00,78.2,78.21,78.08,78.08,18950.0,75.3878,75.3975,75.2721,75.2721,18950.0
2023-07-17 15:50:00,78.0,78.13,78.0,78.04,35158.0,75.195,75.3203,75.195,75.2336,35158.0
2023-07-17 15:55:00,78.03,78.07,77.98,78.03,71617.0,75.2239,75.2625,75.1757,75.2239,71617.0
2023-07-18 09:30:00,77.66,77.81,77.43,77.73,29343.0,74.8672,75.0118,74.6455,74.9347,29343.0
2023-07-18 09:35:00,77.76,77.83,77.27,77.38,26247.0,74.9636,75.0311,74.4913,74.5973,26247.0
2023-07-18 09:40:00,77.38,77.82,77.37,77.76,16532.0,74.5973,75.0215,74.5877,74.9636,16532.0
2023-07-18 09:45:00,77.75,77.94,77.69,77.92,10614.0,74.954,75.1372,74.8962,75.1179,10614.0
2023-07-18 09:50:00,77.93,78.0,77.71,77.86,10835.0,75.1275,75.195,74.9154,75.06,10835.0
2023-07-18 09:55:00,77.89,77.91,77.81,77.82,5269.0,75.089,75.1082,75.0118,75.0215,5269.0
2023-07-18 10:00:00,77.87,77.87,77.71,77.74,5674.0,75.0697,75.0697,74.9154,74.9444,5674.0
2023-07-18 10:05:00,77.75,77.77,77.63,77.74,6494.0,74.954,74.9733,74.8383,74.9444,6494.0
2023-07-18 10:10:00,77.77,77.92,77.76,77.89,8144.0,74.9733,75.1179,74.9636,75.089,8144.0
2023-07-18 10:15:00,77.89,77.89,77.68,77.84,9454.0,75.089,75.089,74.8865,75.0408,9454.0
2023-07-18 10:20:00,77.82,77.82,77.71,77.71,8135.0,75.0215,75.0215,74.9154,74.9154,8135.0
2023-07-18 10:25:00,77.71,77.71,77.61,77.66,8371.0,74.9154,74.9154,74.819,74.8672,8371.0
2023-07-18 10:30:00,77.68,77.74,77.6,77.71,8066.0,74.8865,74.9444,74.8094,74.9154,8066.0
2023-07-18 10:35:00,77.72,77.8,77.66,77.69,7892.0,74.9251,75.0022,74.8672,74.8962,7892.0
2023-07-18 10:40:00,77.72,77.8,77.71,77.74,7561.0,74.9251,75.0022,74.9154,74.9444,7561.0
2023-07-18 10:45:00,77.74,77.76,77.62,77.65,10737.0,74.9444,74.9636,74.8287,74.8576,10737.0
2023-07-18 10:50:00,77.64,77.64,77.53,77.58,5431.0,74.848,74.848,74.7419,74.7901,5431.0
2023-07-18 10:55:00,77.59,77.65,77.57,77.63,8315.0,74.7998,74.8576,74.7805,74.8383,8315.0
2023-07-18 11:00:00,77.62,77.69,77.52,77.69,7110.0,74.8287,74.8962,74.7323,74.8962,7110.0
2023-07-18 11:05:00,77.68,77.8,77.65,77.79,6377.0,74.8865,75.0022,74.8576,74.9926,6377.0
2023-07-18 11:10:00,77.79,77.89,77.78,77.89,8102.0,74.9926,75.089,74.9829,75.089,8102.0
2023-07-18 11:15:00,77.89,77.9,77.77,77.81,8723.0,75.089,75.0986,74.9733,75.0118,8723.0
2023-07-18 11:20:00,77.78,77.8,77.68,77.69,6593.0,74.9829,75.0022,74.8865,74.8962,6593.0
2023-07-18 11:25:00,77.69,77.75,77.64,77.64,4544.0,74.8962,74.954,74.848,74.848,4544.0
2023-07-18 11:30:00,77.65,77.65,77.55,77.61,6951.0,74.8576,74.8576,74.7612,74.819,6951.0
2023-07-18 11:35:00,77.64,77.72,77.61,77.69,4813.0,74.848,74.9251,74.819,74.8962,4813.0
2023-07-18 11:40:00,77.71,77.72,77.66,77.69,5178.0,74.9154,74.9251,74.8672,74.8962,5178.0
2023-07-18 11:45:00,77.73,77.79,77.66,77.72,12040.0,74.9347,74.9926,74.8672,74.9251,12040.0
2023-07-18 11:50:00,77.72,77.75,77.66,77.68,4100.0,74.9251,74.954,74.8672,74.8865,4100.0
2023-07-18 11:55:00,77.7,77.74,77.66,77.74,5021.0,74.9058,74.9444,74.8672,74.9444,5021.0
2023-07-18 12:00:00,77.76,77.76,77.68,77.69,4497.0,74.9636,74.9636,74.8865,74.8962,4497.0
2023-07-18 12:05:00,77.7,77.7,77.66,77.67,6500.0,74.9058,74.9058,74.8672,74.8769,6500.0
2023-07-18 12:10:00,77.66,77.68,77.61,77.61,6400.0,74.8672,74.8865,74.819,74.819,6400.0
2023-07-18 12:15:00,77.61,77.77,77.59,77.77,6257.0,74.819,74.9733,74.7998,74.9733,6257.0
2023-07-18 12:20:00,77.77,77.79,77.57,77.57,9062.0,74.9733,74.9926,74.7805,74.7805,9062.0
2023-07-18 12:25:00,77.58,77.68,77.58,77.67,4823.0,74.7901,74.8865,74.7901,74.8769,4823.0
2023-07-18 12:30:00,77.66,77.72,77.63,77.71,6224.0,74.8672,74.9251,74.8383,74.9154,6224.0
2023-07-18 12:35:00,77.71,77.77,77.69,77.76,4736.0,74.9154,74.9733,74.8962,74.9636,4736.0
2023-07-18 12:40:00,77.76,77.77,77.68,77.7,5213.0,74.9636,74.9733,74.8865,74.9058,5213.0
2023-07-18 12:45:00,77.69,77.76,77.68,77.76,5809.0,74.8962,74.9636,74.8865,74.9636,5809.0
2023-07-18 12:50:00,77.77,77.83,77.77,77.8,5126.0,74.9733,75.0311,74.9733,75.0022,5126.0
2023-07-18 12:55:00,77.81,77.96,77.81,77.96,6557.0,75.0118,75.1564,75.0118,75.1564,6557.0
2023-07-18 13:00:00,77.96,78.03,77.92,77.97,5858.0,75.1564,75.2239,75.1179,75.1661,5858.0
2023-07-18 13:05:00,77.98,78.03,77.97,77.97,5113.0,75.1757,75.2239,75.1661,75.1661,5113.0
2023-07-18 13:10:00,77.98,77.99,77.93,77.96,7068.0,75.1757,75.1854,75.1275,75.1564,7068.0
2023-07-18 13:15:00,77.97,78.06,77.95,78.05,6500.0,75.1661,75.2529,75.1468,75.2432,6500.0
2023-07-18 13:20:00,78.06,78.06,77.98,78.06,5929.0,75.2529,75.2529,75.1757,75.2529,5929.0
2023-07-18 13:25:00,78.06,78.09,78.0,78.04,7508.0,75.2529,75.2818,75.195,75.2336,7508.0
2023-07-18 13:30:00,78.06,78.19,78.04,78.19,6639.0,75.2529,75.3782,75.2336,75.3782,6639.0
2023-07-18 13:35:00,78.18,78.34,78.16,78.34,9687.0,75.3685,75.5228,75.3493,75.5228,9687.0
2023-07-18 13:40:00,78.34,78.35,78.26,78.3,7112.0,75.5228,75.5324,75.4457,75.4842,7112.0
2023-07-18 13:45:00,78.3,78.3,78.19,78.29,6700.0,75.4842,75.4842,75.3782,75.4746,6700.0
2023-07-18 13:50:00,78.31,78.37,78.31,78.37,4500.0,75.4939,75.5517,75.4939,75.5517,4500.0
2023-07-18 13:55:00,78.37,78.37,78.29,78.31,6440.0,75.5517,75.5517,75.4746,75.4939,6440.0
2023-07-18 14:00:00,78.31,78.38,78.31,78.38,9451.0,75.4939,75.5613,75.4939,75.5613,9451.0
2023-07-18 14:05:00,78.39,78.42,78.34,78.38,7008.0,75.571,75.5999,75.5228,75.5613,7008.0
2023-07-18 14:10:00,78.38,78.38,78.3,78.34,6212.0,75.5613,75.5613,75.4842,75.5228,6212.0
2023-07-18 14:15:00,78.33,78.37,78.31,78.34,7158.0,75.5131,75.5517,75.4939,75.5228,7158.0
2023-07-18 14:20:00,78.34,78.4,78.31,78.39,7151.0,75.5228,75.5806,75.4939,75.571,7151.0
2023-07-18 14:25:00,78.4,78.45,78.37,78.44,7200.0,75.5806,75.6288,75.5517,75.6192,7200.0
2023-07-18 14:30:00,78.44,78.57,78.43,78.53,16928.0,75.6192,75.7445,75.6095,75.706,16928.0
2023-07-18 14:35:00,78.48,78.55,78.45,78.55,12789.0,75.6577,75.7252,75.6288,75.7252,12789.0
2023-07-18 14:40:00,78.55,78.63,78.51,78.61,15932.0,75.7252,75.8024,75.6867,75.7831,15932.0
2023-07-18 14:45:00,78.64,78.68,78.62,78.65,18509.0,75.812,75.8506,75.7927,75.8216,18509.0
2023-07-18 14:50:00,78.65,78.65,78.54,78.54,13389.0,75.8216,75.8216,75.7156,75.7156,13389.0
2023-07-18 14:55:00,78.56,78.6,78.53,78.56,17449.0,75.7349,75.7734,75.706,75.7349,17449.0
2023-07-18 15:00:00,78.57,78.63,78.57,78.63,16500.0,75.7445,75.8024,75.7445,75.8024,16500.0
2023-07-18 15:05:00,78.64,78.69,78.61,78.69,12907.0,75.812,75.8602,75.7831,75.8602,12907.0
2023-07-18 15:10:00,78.69,78.84,78.69,78.81,11402.0,75.8602,76.0048,75.8602,75.9759,11402.0
2023-07-18 15:15:00,78.82,78.88,78.77,78.85,13359.0,75.9855,76.0434,75.9373,76.0144,13359.0
2023-07-18 15:20:00,78.86,78.86,78.8,78.84,10490.0,76.0241,76.0241,75.9662,76.0048,10490.0
2023-07-18 15:25:00,78.85,78.85,78.79,78.82,10061.0,76.0144,76.0144,75.9566,75.9855,10061.0
2023-07-18 15:30:00,78.82,78.84,78.75,78.81,16131.0,75.9855,76.0048,75.918,75.9759,16131.0
2023-07-18 15:35:00,78.81,78.86,78.76,78.8,17633.0,75.9759,76.0241,75.9277,75.9662,17633.0
2023-07-18 15:40:00,78.8,78.87,78.79,78.87,13368.0,75.9662,76.0337,75.9566,76.0337,13368.0
2023-07-18 15:45:00,78.87,78.93,78.84,78.9,20484.0,76.0337,76.0916,76.0048,76.0626,20484.0
2023-07-18 15:50:00,78.88,78.9,78.76,78.8,35982.0,76.0434,76.0626,75.9277,75.9662,35982.0
2023-07-18 15:55:00,78.8,78.94,78.77,78.93,95495.0,75.9662,76.1012,75.9373,76.0916,95495.0
2023-07-19 09:30:00,78.95,79.29,78.95,79.24,23668.0,76.1108,76.4386,76.1108,76.3904,23668.0
2023-07-19 09:35:00,79.23,79.32,79.19,79.27,15068.0,76.3808,76.4675,76.3422,76.4193,15068.0
2023-07-19 09:40:00,79.31,79.4,79.23,79.31,14027.0,76.4579,76.5447,76.3808,76.4579,14027.0
2023-07-19 09:45:00,79.29,79.39,79.29,79.34,11477.0,76.4386,76.535,76.4386,76.4868,11477.0
2023-07-19 09:50:00,79.32,79.38,79.3,79.35,14657.0,76.4675,76.5254,76.4483,76.4965,14657.0
2023-07-19 09:55:00,79.35,79.41,79.25,79.3,9179.0,76.4965,76.5543,76.4001,76.4483,9179.0
2023-07-19 10:00:00,79.29,79.37,79.21,79.37,6149.0,76.4386,76.5157,76.3615,76.5157,6149.0
2023-07-19 10:05:00,79.37,79.45,79.34,79.45,7791.0,76.5157,76.5929,76.4868,76.5929,7791.0
2023-07-19 10:10:00,79.48,79.5,79.44,79.48,10750.0,76.6218,76.6411,76.5832,76.6218,10750.0
2023-07-19 10:15:00,79.45,79.59,79.39,79.59,8901.0,76.5929,76.7278,76.535,76.7278,8901.0
2023-07-19 10:20:00,79.6,79.61,79.5,79.53,6184.0,76.7375,76.7471,76.6411,76.67,6184.0
2023-07-19 10:25:00,79.54,79.55,79.38,79.38,7390.0,76.6796,76.6893,76.5254,76.5254,7390.0
2023-07-19 10:30:00,79.39,79.44,79.28,79.36,10722.0,76.535,76.5832,76.429,76.5061,10722.0
2023-07-19 10:35:00,79.39,79.4,79.28,79.31,7808.0,76.535,76.5447,76.429,76.4579,7808.0
2023-07-19 10:40:00,79.3,79.45,79.28,79.41,12093.0,76.4483,76.5929,76.429,76.5543,12093.0
2023-07-19 10:45:00,79.41,79.48,79.37,79.41,11119.0,76.5543,76.6218,76.5157,76.5543,11119.0
2023-07-19 10:50:00,79.44,79.49,79.34,79.34,16215.0,76.5832,76.6314,76.4868,76.4868,16215.0
2023-07-19 10:55:00,79.33,79.37,79.26,79.3,14317.0,76.4772,76.5157,76.4097,76.4483,14317.0
2023-07-19 11:00:00,79.29,79.33,79.16,79.16,16189.0,76.4386,76.4772,76.3133,76.3133,16189.0
2023-07-19 11:05:00,79.16,79.22,79.07,79.18,13400.0,76.3133,76.3711,76.2265,76.3326,13400.0
2023-07-19 11:10:00,79.18,79.18,79.01,79.11,10360.0,76.3326,76.3326,76.1687,76.2651,10360.0
2023-07-19 11:15:00,79.11,79.18,79.07,79.14,11309.0,76.2651,76.3326,76.2265,76.294,11309.0
2023-07-19 11:20:00,79.14,79.17,79.09,79.13,11519.0,76.294,76.3229,76.2458,76.2844,11519.0
2023-07-19 11:25:00,79.12,79.14,79.09,79.1,7214.0,76.2747,76.294,76.2458,76.2555,7214.0
2023-07-19 11:30:00,79.1,79.33,79.1,79.33,5761.0,76.2555,76.4772,76.2555,76.4772,5761.0
2023-07-19 11:35:00,79.32,79.32,79.19,79.2,10026.0,76.4675,76.4675,76.3422,76.3519,10026.0
2023-07-19 11:40:00,79.2,79.21,79.15,79.18,7883.0,76.3519,76.3615,76.3037,76.3326,7883.0
2023-07-19 11:45:00,79.19,79.2,79.07,79.09,7700.0,76.3422,76.3519,76.2265,76.2458,7700.0
2023-07-19 11:50:00,79.07,79.08,78.98,79.05,8904.0,76.2265,76.2362,76.1398,76.2073,8904.0
2023-07-19 11:55:00,79.08,79.11,79.01,79.07,9395.0,76.2362,76.2651,76.1687,76.2265,9395.0
2023-07-19 12:00:00,79.09,79.2,79.04,79.16,11495.0,76.2458,76.3519,76.1976,76.3133,11495.0
2023-07-19 12:05:00,79.17,79.28,79.12,79.28,10689.0,76.3229,76.429,76.2747,76.429,10689.0
2023-07-19 12:10:00,79.32,79.39,79.21,79.25,8524.0,76.4675,76.535,76.3615,76.4001,8524.0
2023-07-19 12:15:00,79.26,79.29,79.25,79.28,5300.0,76.4097,76.4386,76.4001,76.429,5300.0
2023-07-19 12:20:00,79.28,79.32,79.23,79.27,6380.0,76.429,76.4675,76.3808,76.4193,6380.0
2023-07-19 12:25:00,79.27,79.32,79.21,79.26,9023.0,76.4193,76.4675,76.3615,76.4097,9023.0
2023-07-19 12:30:00,79.25,79.25,79.1,79.21,5742.0,76.4001,76.4001,76.2555,76.3615,5742.0
2023-07-19 12:35:00,79.21,79.21,79.12,79.14,9446.0,76.3615,76.3615,76.2747,76.294,9446.0
2023-07-19 12:40:00,79.14,79.26,79.08,79.26,12206.0,76.294,76.4097,76.2362,76.4097,12206.0
2023-07-19 12:45:00,79.25,79.28,79.25,79.26,6200.0,76.4001,76.429,76.4001,76.4097,6200.0
2023-07-19 12:50:00,79.25,79.3,79.21,79.3,7572.0,76.4001,76.4483,76.3615,76.4483,7572.0
2023-07-19 12:55:00,79.3,79.3,79.21,79.23,9139.0,76.4483,76.4483,76.3615,76.3808,9139.0
2023-07-19 13:00:00,79.22,79.22,79.13,79.14,11389.0,76.3711,76.3711,76.2844,76.294,11389.0
2023-07-19 13:05:00,79.13,79.17,79.06,79.06,7800.0,76.2844,76.3229,76.2169,76.2169,7800.0
2023-07-19 13:10:00,79.08,79.18,79.08,79.17,10274.0,76.2362,76.3326,76.2362,76.3229,10274.0
2023-07-19 13:15:00,79.17,79.23,79.16,79.19,5981.0,76.3229,76.3808,76.3133,76.3422,5981.0
2023-07-19 13:20:00,79.19,79.2,79.16,79.19,6545.0,76.3422,76.3519,76.3133,76.3422,6545.0
2023-07-19 13:25:00,79.19,79.2,79.14,79.2,5900.0,76.3422,76.3519,76.294,76.3519,5900.0
2023-07-19 13:30:00,79.19,79.2,79.12,79.12,7723.0,76.3422,76.3519,76.2747,76.2747,7723.0
2023-07-19 13:35:00,79.09,79.14,79.06,79.12,10204.0,76.2458,76.294,76.2169,76.2747,10204.0
2023-07-19 13:40:00,79.12,79.19,79.09,79.19,9429.0,76.2747,76.3422,76.2458,76.3422,9429.0
2023-07-19 13:45:00,79.2,79.2,79.14,79.14,7051.0,76.3519,76.3519,76.294,76.294,7051.0
2023-07-19 13:50:00,79.14,79.16,79.07,79.08,7967.0,76.294,76.3133,76.2265,76.2362,7967.0
2023-07-19 13:55:00,79.07,79.09,79.0,79.04,7993.0,76.2265,76.2458,76.159,76.1976,7993.0
2023-07-19 14:00:00,79.06,79.08,79.03,79.06,9683.0,76.2169,76.2362,76.188,76.2169,9683.0
2023-07-19 14:05:00,79.07,79.09,78.97,79.0,8436.0,76.2265,76.2458,76.1301,76.159,8436.0
2023-07-19 14:10:00,78.99,78.99,78.91,78.95,7920.0,76.1494,76.1494,76.0723,76.1108,7920.0
2023-07-19 14:15:00,78.97,78.98,78.94,78.95,12523.0,76.1301,76.1398,76.1012,76.1108,12523.0
2023-07-19 14:20:00,78.94,78.97,78.91,78.93,7300.0,76.1012,76.1301,76.0723,76.0916,7300.0
2023-07-19 14:25:00,78.93,78.95,78.89,78.92,6797.0,76.0916,76.1108,76.053,76.0819,6797.0
2023-07-19 14:30:00,78.91,78.96,78.9,78.92,8658.0,76.0723,76.1205,76.0626,76.0819,8658.0
2023-07-19 14:35:00,78.92,78.99,78.92,78.95,10720.0,76.0819,76.1494,76.0819,76.1108,10720.0
2023-07-19 14:40:00,78.96,79.03,78.94,79.02,8518.0,76.1205,76.188,76.1012,76.1783,8518.0
2023-07-19 14:45:00,79.03,79.03,78.96,78.96,6764.0,76.188,76.188,76.1205,76.1205,6764.0
2023-07-19 14:50:00,78.96,78.97,78.88,78.9,20793.0,76.1205,76.1301,76.0434,76.0626,20793.0
2023-07-19 14:55:00,78.91,78.95,78.89,78.94,7746.0,76.0723,76.1108,76.053,76.1012,7746.0
2023-07-19 15:00:00,78.95,79.03,78.92,79.01,5664.0,76.1108,76.188,76.0819,76.1687,5664.0
2023-07-19 15:05:00,79.01,79.02,78.96,78.97,13306.0,76.1687,76.1783,76.1205,76.1301,13306.0
2023-07-19 15:10:00,78.97,78.99,78.92,78.92,15528.0,76.1301,76.1494,76.0819,76.0819,15528.0
2023-07-19 15:15:00,78.93,79.01,78.93,78.98,18482.0,76.0916,76.1687,76.0916,76.1398,18482.0
2023-07-19 15:20:00,78.99,79.04,78.99,79.02,9166.0,76.1494,76.1976,76.1494,76.1783,9166.0
2023-07-19 15:25:00,79.02,79.07,79.02,79.06,9648.0,76.1783,76.2265,76.1783,76.2169,9648.0
2023-07-19 15:30:00,79.06,79.06,78.98,79.0,20546.0,76.2169,76.2169,76.1398,76.159,20546.0
2023-07-19 15:35:00,79.0,79.05,78.91,79.05,18585.0,76.159,76.2073,76.0723,76.2073,18585.0
2023-07-19 15:40:00,79.06,79.14,79.02,79.13,24400.0,76.2169,76.294,76.1783,76.2844,24400.0
2023-07-19 15:45:00,79.13,79.16,79.11,79.15,21011.0,76.2844,76.3133,76.2651,76.3037,21011.0
2023-07-19 15:50:00,79.15,79.26,79.15,79.24,41936.0,76.3037,76.4097,76.3037,76.3904,41936.0
2023-07-19 15:55:00,79.24,79.36,79.23,79.3,111535.0,76.3904,76.5061,76.3808,76.4483,111535.0
2023-07-20 09:30:00,79.04,79.13,78.69,78.84,28703.0,76.1976,76.2844,75.8602,76.0048,28703.0
2023-07-20 09:35:00,78.7,78.73,78.36,78.37,9954.0,75.8698,75.8988,75.5421,75.5517,9954.0
2023-07-20 09:40:00,78.37,78.68,78.33,78.54,9254.0,75.5517,75.8506,75.5131,75.7156,9254.0
2023-07-20 09:45:00,78.57,78.68,78.45,78.61,8470.0,75.7445,75.8506,75.6288,75.7831,8470.0
2023-07-20 09:50:00,78.61,78.72,78.59,78.65,16594.0,75.7831,75.8891,75.7638,75.8216,16594.0
2023-07-20 09:55:00,78.66,78.69,78.42,78.58,21445.0,75.8313,75.8602,75.5999,75.7542,21445.0
2023-07-20 10:00:00,78.63,78.71,78.57,78.7,7615.0,75.8024,75.8795,75.7445,75.8698,7615.0
2023-07-20 10:05:00,78.7,78.8,78.66,78.8,9201.0,75.8698,75.9662,75.8313,75.9662,9201.0
2023-07-20 10:10:00,78.8,78.9,78.74,78.76,8681.0,75.9662,76.0626,75.9084,75.9277,8681.0
2023-07-20 10:15:00,78.74,78.84,78.7,78.8,9568.0,75.9084,76.0048,75.8698,75.9662,9568.0
2023-07-20 10:20:00,78.79,78.9,78.76,78.79,15567.0,75.9566,76.0626,75.9277,75.9566,15567.0
2023-07-20 10:25:00,78.8,78.87,78.72,78.85,7867.0,75.9662,76.0337,75.8891,76.0144,7867.0
2023-07-20 10:30:00,78.87,78.89,78.76,78.79,7008.0,76.0337,76.053,75.9277,75.9566,7008.0
2023-07-20 10:35:00,78.79,78.88,78.74,78.78,8600.0,75.9566,76.0434,75.9084,75.947,8600.0
2023-07-20 10:40:00,78.77,78.94,78.77,78.91,13776.0,75.9373,76.1012,75.9373,76.0723,13776.0
2023-07-20 10:45:00,78.89,78.92,78.83,78.89,12382.0,76.053,76.0819,75.9952,76.053,12382.0
2023-07-20 10:50:00,78.9,79.06,78.9,79.05,15103.0,76.0626,76.2169,76.0626,76.2073,15103.0
2023-07-20 10:55:00,79.05,79.05,78.93,78.96,12567.0,76.2073,76.2073,76.0916,76.1205,12567.0
2023-07-20 11:00:00,78.97,78.99,78.9,78.98,11480.0,76.1301,76.1494,76.0626,76.1398,11480.0
2023-07-20 11:05:00,78.98,79.08,78.88,79.08,17598.0,76.1398,76.2362,76.0434,76.2362,17598.0
2023-07-20 11:10:00,79.08,79.22,79.06,79.2,18628.0,76.2362,76.3711,76.2169,76.3519,18628.0
2023-07-20 11:15:00,79.19,79.24,79.13,79.23,19138.0,76.3422,76.3904,76.2844,76.3808,19138.0
2023-07-20 11:20:00,79.23,79.27,79.17,79.2,14744.0,76.3808,76.4193,76.3229,76.3519,14744.0
2023-07-20 11:25:00,79.21,79.38,79.21,79.38,11823.0,76.3615,76.5254,76.3615,76.5254,11823.0
2023-07-20 11:30:00,79.39,79.46,79.38,79.41,15103.0,76.535,76.6025,76.5254,76.5543,15103.0
2023-07-20 11:35:00,79.42,79.66,79.42,79.65,15741.0,76.5639,76.7953,76.5639,76.7857,15741.0
2023-07-20 11:40:00,79.65,79.67,79.53,79.56,14790.0,76.7857,76.805,76.67,76.6989,14790.0
2023-07-20 11:45:00,79.56,79.58,79.48,79.52,16725.0,76.6989,76.7182,76.6218,76.6603,16725.0
2023-07-20 11:50:00,79.51,79.69,79.51,79.66,12889.0,76.6507,76.8242,76.6507,76.7953,12889.0
2023-07-20 11:55:00,79.64,79.82,79.64,79.8,30870.0,76.776,76.9496,76.776,76.9303,30870.0
2023-07-20 12:00:00,79.8,79.86,79.73,79.86,22958.0,76.9303,76.9881,76.8628,76.9881,22958.0
2023-07-20 12:05:00,79.85,79.93,79.8,79.9,33947.0,76.9785,77.0556,76.9303,77.0267,33947.0
2023-07-20 12:10:00,79.89,79.98,79.87,79.92,38231.0,77.017,77.1038,76.9978,77.046,38231.0
2023-07-20 12:15:00,79.92,79.97,79.8,79.83,38967.0,77.046,77.0942,76.9303,76.9592,38967.0
2023-07-20 12:20:00,79.83,79.86,79.68,79.74,38218.0,76.9592,76.9881,76.8146,76.8724,38218.0
2023-07-20 12:25:00,79.74,79.88,79.7,79.8,11258.0,76.8724,77.0074,76.8339,76.9303,11258.0
2023-07-20 12:30:00,79.82,79.84,79.74,79.74,24371.0,76.9496,76.9688,76.8724,76.8724,24371.0
2023-07-20 12:35:00,79.77,79.79,79.72,79.76,22837.0,76.9014,76.9206,76.8532,76.8917,22837.0
2023-07-20 12:40:00,79.76,79.87,79.71,79.85,27369.0,76.8917,76.9978,76.8435,76.9785,27369.0
2023-07-20 12:45:00,79.84,79.84,79.65,79.65,37279.0,76.9688,76.9688,76.7857,76.7857,37279.0
2023-07-20 12:50:00,79.63,79.7,79.57,79.69,16046.0,76.7664,76.8339,76.7086,76.8242,16046.0
2023-07-20 12:55:00,79.72,79.73,79.5,79.58,61900.0,76.8532,76.8628,76.6411,76.7182,61900.0
2023-07-20 13:00:00,79.58,79.7,79.51,79.63,47664.0,76.7182,76.8339,76.6507,76.7664,47664.0
2023-07-20 13:05:00,79.62,79.69,79.58,79.64,52769.0,76.7568,76.8242,76.7182,76.776,52769.0
2023-07-20 13:10:00,79.65,79.96,79.65,79.92,30274.0,76.7857,77.0845,76.7857,77.046,30274.0
2023-07-20 13:15:00,79.92,79.94,79.82,79.83,14403.0,77.046,77.0652,76.9496,76.9592,14403.0
2023-07-20 13:20:00,79.83,79.94,79.79,79.92,16658.0,76.9592,77.0652,76.9206,77.046,16658.0
2023-07-20 13:25:00,79.92,80.03,79.84,80.03,100471.0,77.046,77.152,76.9688,77.152,100471.0
2023-07-20 13:30:00,80.02,80.05,79.94,80.01,19761.0,77.1424,77.1713,77.0652,77.1327,19761.0
2023-07-20 13:35:00,80.01,80.02,79.78,79.78,11769.0,77.1327,77.1424,76.911,76.911,11769.0
2023-07-20 13:40:00,79.78,79.9,79.71,79.85,14315.0,76.911,77.0267,76.8435,76.9785,14315.0
2023-07-20 13:45:00,79.87,79.88,79.82,79.84,10387.0,76.9978,77.0074,76.9496,76.9688,10387.0
2023-07-20 13:50:00,79.84,79.89,79.78,79.8,12912.0,76.9688,77.017,76.911,76.9303,12912.0
2023-07-20 13:55:00,79.81,79.84,79.78,79.79,10153.0,76.9399,76.9688,76.911,76.9206,10153.0
2023-07-20 14:00:00,79.78,79.78,79.64,79.67,18076.0,76.911,76.911,76.776,76.805,18076.0
2023-07-20 14:05:00,79.66,79.75,79.62,79.71,11068.0,76.7953,76.8821,76.7568,76.8435,11068.0
2023-07-20 14:10:00,79.68,79.68,79.56,79.56,10363.0,76.8146,76.8146,76.6989,76.6989,10363.0
2023-07-20 14:15:00,79.57,79.6,79.45,79.45,19650.0,76.7086,76.7375,76.5929,76.5929,19650.0
2023-07-20 14:20:00,79.45,79.55,79.39,79.5,14143.0,76.5929,76.6893,76.535,76.6411,14143.0
2023-07-20 14:25:00,79.5,79.58,79.47,79.48,13014.0,76.6411,76.7182,76.6121,76.6218,13014.0
2023-07-20 14:30:00,79.48,79.55,79.47,79.5,17482.0,76.6218,76.6893,76.6121,76.6411,17482.0
2023-07-20 14:35:00,79.5,79.59,79.43,79.57,19067.0,76.6411,76.7278,76.5736,76.7086,19067.0
2023-07-20 14:40:00,79.55,79.63,79.52,79.57,13006.0,76.6893,76.7664,76.6603,76.7086,13006.0
2023-07-20 14:45:00,79.55,79.73,79.55,79.72,16741.0,76.6893,76.8628,76.6893,76.8532,16741.0
2023-07-20 14:50:00,79.73,79.84,79.72,79.78,22591.0,76.8628,76.9688,76.8532,76.911,22591.0
2023-07-20 14:55:00,79.78,79.8,79.71,79.76,27352.0,76.911,76.9303,76.8435,76.8917,27352.0
2023-07-20 15:00:00,79.76,79.85,79.67,79.7,36951.0,76.8917,76.9785,76.805,76.8339,36951.0
2023-07-20 15:05:00,79.71,79.73,79.65,79.66,29862.0,76.8435,76.8628,76.7857,76.7953,29862.0
2023-07-20 15:10:00,79.65,79.8,79.65,79.79,21392.0,76.7857,76.9303,76.7857,76.9206,21392.0
2023-07-20 15:15:00,79.8,79.8,79.7,79.72,25677.0,76.9303,76.9303,76.8339,76.8532,25677.0
2023-07-20 15:20:00,79.71,79.75,79.66,79.73,20548.0,76.8435,76.8821,76.7953,76.8628,20548.0
2023-07-20 15:25:00,79.73,79.75,79.65,79.72,18301.0,76.8628,76.8821,76.7857,76.8532,18301.0
2023-07-20 15:30:00,79.72,79.87,79.72,79.8,24985.0,76.8532,76.9978,76.8532,76.9303,24985.0
2023-07-20 15:35:00,79.8,79.85,79.78,79.81,24315.0,76.9303,76.9785,76.911,76.9399,24315.0
2023-07-20 15:40:00,79.83,79.89,79.81,79.83,27970.0,76.9592,77.017,76.9399,76.9592,27970.0
2023-07-20 15:45:00,79.83,79.86,79.78,79.86,31697.0,76.9592,76.9881,76.911,76.9881,31697.0
2023-07-20 15:50:00,79.87,80.14,79.82,80.02,105107.0,76.9978,77.2581,76.9496,77.1424,105107.0
2023-07-20 15:55:00,80.02,80.14,80.01,80.08,180666.0,77.1424,77.2581,77.1327,77.2002,180666.0
2023-07-21 09:30:00,80.06,80.35,79.95,80.1,100445.0,77.1809,77.4605,77.0749,77.2195,100445.0
2023-07-21 09:35:00,80.01,80.26,79.95,80.24,19200.0,77.1327,77.3737,77.0749,77.3545,19200.0
2023-07-21 09:40:00,80.24,80.26,80.01,80.11,18969.0,77.3545,77.3737,77.1327,77.2291,18969.0
2023-07-21 09:45:00,80.1,80.1,79.9,80.03,20043.0,77.2195,77.2195,77.0267,77.152,20043.0
2023-07-21 09:50:00,80.0,80.0,79.77,79.94,21551.0,77.1231,77.1231,76.9014,77.0652,21551.0
2023-07-21 09:55:00,79.94,79.97,79.9,79.95,11928.0,77.0652,77.0942,77.0267,77.0749,11928.0
2023-07-21 10:00:00,79.95,80.13,79.91,80.12,28862.0,77.0749,77.2484,77.0363,77.2388,28862.0
2023-07-21 10:05:00,80.12,80.36,80.07,80.36,21117.0,77.2388,77.4701,77.1906,77.4701,21117.0
2023-07-21 10:10:00,80.36,80.48,80.32,80.48,28474.0,77.4701,77.5858,77.4316,77.5858,28474.0
2023-07-21 10:15:00,80.49,80.53,80.32,80.47,26791.0,77.5955,77.634,77.4316,77.5762,26791.0
2023-07-21 10:20:00,80.47,80.47,80.37,80.42,19477.0,77.5762,77.5762,77.4798,77.528,19477.0
2023-07-21 10:25:00,80.43,80.51,80.35,80.35,23522.0,77.5376,77.6147,77.4605,77.4605,23522.0
2023-07-21 10:30:00,80.35,80.36,80.11,80.12,21243.0,77.4605,77.4701,77.2291,77.2388,21243.0
2023-07-21 10:35:00,80.12,80.31,80.06,80.13,18646.0,77.2388,77.4219,77.1809,77.2484,18646.0
2023-07-21 10:40:00,80.13,80.41,80.12,80.37,25459.0,77.2484,77.5183,77.2388,77.4798,25459.0
2023-07-21 10:45:00,80.37,80.39,80.19,80.19,20975.0,77.4798,77.4991,77.3063,77.3063,20975.0
2023-07-21 10:50:00,80.19,80.28,80.1,80.22,18636.0,77.3063,77.393,77.2195,77.3352,18636.0
2023-07-21 10:55:00,80.24,80.24,80.11,80.18,13173.0,77.3545,77.3545,77.2291,77.2966,13173.0
2023-07-21 11:00:00,80.21,80.25,80.13,80.13,13126.0,77.3255,77.3641,77.2484,77.2484,13126.0
2023-07-21 11:05:00,80.14,80.21,80.1,80.15,16252.0,77.2581,77.3255,77.2195,77.2677,16252.0
2023-07-21 11:10:00,80.15,80.22,80.11,80.14,14498.0,77.2677,77.3352,77.2291,77.2581,14498.0
2023-07-21 11:15:00,80.15,80.23,80.12,80.15,9942.0,77.2677,77.3448,77.2388,77.2677,9942.0
2023-07-21 11:20:00,80.16,80.16,80.11,80.14,10490.0,77.2773,77.2773,77.2291,77.2581,10490.0
2023-07-21 11:25:00,80.14,80.19,80.09,80.16,14309.0,77.2581,77.3063,77.2099,77.2773,14309.0
2023-07-21 11:30:00,80.17,80.28,80.1,80.17,10645.0,77.287,77.393,77.2195,77.287,10645.0
2023-07-21 11:35:00,80.17,80.23,80.11,80.15,12568.0,77.287,77.3448,77.2291,77.2677,12568.0
2023-07-21 11:40:00,80.15,80.19,80.13,80.16,11721.0,77.2677,77.3063,77.2484,77.2773,11721.0
2023-07-21 11:45:00,80.17,80.19,80.1,80.11,10799.0,77.287,77.3063,77.2195,77.2291,10799.0
2023-07-21 11:50:00,80.14,80.15,79.97,79.98,15989.0,77.2581,77.2677,77.0942,77.1038,15989.0
2023-07-21 11:55:00,79.97,80.08,79.94,80.08,16812.0,77.0942,77.2002,77.0652,77.2002,16812.0
2023-07-21 12:00:00,80.08,80.08,79.91,79.92,12306.0,77.2002,77.2002,77.0363,77.046,12306.0
2023-07-21 12:05:00,79.92,79.92,79.81,79.82,13314.0,77.046,77.046,76.9399,76.9496,13314.0
2023-07-21 12:10:00,79.83,79.88,79.76,79.84,12503.0,76.9592,77.0074,76.8917,76.9688,12503.0
2023-07-21 12:15:00,79.84,79.99,79.83,79.99,16262.0,76.9688,77.1134,76.9592,77.1134,16262.0
2023-07-21 12:20:00,79.99,80.16,79.99,80.04,10398.0,77.1134,77.2773,77.1134,77.1616,10398.0
2023-07-21 12:25:00,80.05,80.05,79.93,79.93,9436.0,77.1713,77.1713,77.0556,77.0556,9436.0
2023-07-21 12:30:00,79.93,79.96,79.89,79.92,9664.0,77.0556,77.0845,77.017,77.046,9664.0
2023-07-21 12:35:00,79.92,79.95,79.84,79.93,10801.0,77.046,77.0749,76.9688,77.0556,10801.0
2023-07-21 12:40:00,79.92,79.94,79.9,79.94,10224.0,77.046,77.0652,77.0267,77.0652,10224.0
2023-07-21 12:45:00,79.93,79.95,79.87,79.92,9168.0,77.0556,77.0749,76.9978,77.046,9168.0
2023-07-21 12:50:00,79.93,80.0,79.91,79.95,14127.0,77.0556,77.1231,77.0363,77.0749,14127.0
2023-07-21 12:55:00,79.95,79.95,79.83,79.86,15142.0,77.0749,77.0749,76.9592,76.9881,15142.0
2023-07-21 13:00:00,79.85,79.86,79.7,79.76,17309.0,76.9785,76.9881,76.8339,76.8917,17309.0
2023-07-21 13:05:00,79.75,79.89,79.68,79.84,24387.0,76.8821,77.017,76.8146,76.9688,24387.0
2023-07-21 13:10:00,79.83,79.89,79.82,79.88,7573.0,76.9592,77.017,76.9496,77.0074,7573.0
2023-07-21 13:15:00,79.89,79.9,79.85,79.88,9997.0,77.017,77.0267,76.9785,77.0074,9997.0
2023-07-21 13:20:00,79.88,79.88,79.81,79.84,7702.0,77.0074,77.0074,76.9399,76.9688,7702.0
2023-07-21 13:25:00,79.85,79.86,79.8,79.84,11135.0,76.9785,76.9881,76.9303,76.9688,11135.0
2023-07-21 13:30:00,79.84,79.9,79.83,79.88,8764.0,76.9688,77.0267,76.9592,77.0074,8764.0
2023-07-21 13:35:00,79.89,79.95,79.87,79.91,15957.0,77.017,77.0749,76.9978,77.0363,15957.0
2023-07-21 13:40:00,79.93,79.96,79.91,79.92,9315.0,77.0556,77.0845,77.0363,77.046,9315.0
2023-07-21 13:45:00,79.92,79.96,79.85,79.86,20956.0,77.046,77.0845,76.9785,76.9881,20956.0
2023-07-21 13:50:00,79.86,79.93,79.83,79.92,45812.0,76.9881,77.0556,76.9592,77.046,45812.0
2023-07-21 13:55:00,79.92,79.93,79.83,79.91,13982.0,77.046,77.0556,76.9592,77.0363,13982.0
2023-07-21 14:00:00,79.91,79.96,79.83,79.86,13509.0,77.0363,77.0845,76.9592,76.9881,13509.0
2023-07-21 14:05:00,79.86,79.87,79.8,79.81,7675.0,76.9881,76.9978,76.9303,76.9399,7675.0
2023-07-21 14:10:00,79.81,79.81,79.75,79.76,11758.0,76.9399,76.9399,76.8821,76.8917,11758.0
2023-07-21 14:15:00,79.76,79.83,79.74,79.8,11242.0,76.8917,76.9592,76.8724,76.9303,11242.0
2023-07-21 14:20:00,79.8,79.8,79.74,79.76,11002.0,76.9303,76.9303,76.8724,76.8917,11002.0
2023-07-21 14:25:00,79.76,79.8,79.74,79.79,9765.0,76.8917,76.9303,76.8724,76.9206,9765.0
2023-07-21 14:30:00,79.79,79.83,79.73,79.83,15990.0,76.9206,76.9592,76.8628,76.9592,15990.0
2023-07-21 14:35:00,79.83,79.92,79.83,79.88,13615.0,76.9592,77.046,76.9592,77.0074,13615.0
2023-07-21 14:40:00,79.88,80.0,79.88,79.97,10263.0,77.0074,77.1231,77.0074,77.0942,10263.0
2023-07-21 14:45:00,79.98,80.17,79.98,80.17,38777.0,77.1038,77.287,77.1038,77.287,38777.0
2023-07-21 14:50:00,80.16,80.19,79.92,79.97,43636.0,77.2773,77.3063,77.046,77.0942,43636.0
2023-07-21 14:55:00,79.96,79.96,79.85,79.91,13531.0,77.0845,77.0845,76.9785,77.0363,13531.0
2023-07-21 15:00:00,79.91,79.91,79.76,79.78,14917.0,77.0363,77.0363,76.8917,76.911,14917.0
2023-07-21 15:05:00,79.77,79.82,79.65,79.66,21095.0,76.9014,76.9496,76.7857,76.7953,21095.0
2023-07-21 15:10:00,79.67,79.74,79.65,79.72,23124.0,76.805,76.8724,76.7857,76.8532,23124.0
2023-07-21 15:15:00,79.72,79.77,79.72,79.75,17333.0,76.8532,76.9014,76.8532,76.8821,17333.0
2023-07-21 15:20:00,79.75,79.8,79.68,79.71,21734.0,76.8821,76.9303,76.8146,76.8435,21734.0
2023-07-21 15:25:00,79.7,79.7,79.64,79.67,20850.0,76.8339,76.8339,76.776,76.805,20850.0
2023-07-21 15:30:00,79.67,79.67,79.61,79.63,25684.0,76.805,76.805,76.7471,76.7664,25684.0
2023-07-21 15:35:00,79.62,79.71,79.62,79.7,27095.0,76.7568,76.8435,76.7568,76.8339,27095.0
2023-07-21 15:40:00,79.69,79.71,79.64,79.69,33297.0,76.8242,76.8435,76.776,76.8242,33297.0
2023-07-21 15:45:00,79.69,79.69,79.59,79.6,28883.0,76.8242,76.8242,76.7278,76.7375,28883.0
2023-07-21 15:50:00,79.6,80.11,79.46,79.53,217123.0,76.7375,77.2291,76.6025,76.67,217123.0
2023-07-21 15:55:00,79.5,79.62,79.48,79.52,257014.0,76.6411,76.7568,76.6218,76.6603,257014.0
2023-07-24 09:30:00,79.8,79.97,79.54,79.93,20692.0,76.9303,77.0942,76.6796,77.0556,20692.0
2023-07-24 09:35:00,79.98,80.24,79.98,80.22,11026.0,77.1038,77.3545,77.1038,77.3352,11026.0
2023-07-24 09:40:00,80.25,80.36,80.19,80.28,5414.0,77.3641,77.4701,77.3063,77.393,5414.0
2023-07-24 09:45:00,80.2,80.26,80.05,80.08,5859.0,77.3159,77.3737,77.1713,77.2002,5859.0
2023-07-24 09:50:00,80.08,80.08,79.84,79.9,9069.0,77.2002,77.2002,76.9688,77.0267,9069.0
2023-07-24 09:55:00,79.91,79.97,79.83,79.83,13501.0,77.0363,77.0942,76.9592,76.9592,13501.0
2023-07-24 10:00:00,79.84,79.89,79.75,79.82,10747.0,76.9688,77.017,76.8821,76.9496,10747.0
2023-07-24 10:05:00,79.8,79.88,79.71,79.83,13310.0,76.9303,77.0074,76.8435,76.9592,13310.0
2023-07-24 10:10:00,79.85,79.86,79.72,79.77,49449.0,76.9785,76.9881,76.8532,76.9014,49449.0
2023-07-24 10:15:00,79.76,79.78,79.67,79.68,12012.0,76.8917,76.911,76.805,76.8146,12012.0
2023-07-24 10:20:00,79.65,79.66,79.48,79.48,13145.0,76.7857,76.7953,76.6218,76.6218,13145.0
2023-07-24 10:25:00,79.49,79.51,79.32,79.42,6758.0,76.6314,76.6507,76.4675,76.5639,6758.0
2023-07-24 10:30:00,79.44,79.49,79.32,79.41,10994.0,76.5832,76.6314,76.4675,76.5543,10994.0
2023-07-24 10:35:00,79.41,79.42,79.26,79.31,10571.0,76.5543,76.5639,76.4097,76.4579,10571.0
2023-07-24 10:40:00,79.33,79.4,79.26,79.27,22353.0,76.4772,76.5447,76.4097,76.4193,22353.0
2023-07-24 10:45:00,79.27,79.29,79.18,79.26,15652.0,76.4193,76.4386,76.3326,76.4097,15652.0
2023-07-24 10:50:00,79.26,79.28,79.1,79.13,9298.0,76.4097,76.429,76.2555,76.2844,9298.0
2023-07-24 10:55:00,79.13,79.19,79.08,79.16,11240.0,76.2844,76.3422,76.2362,76.3133,11240.0
2023-07-24 11:00:00,79.17,79.24,78.99,78.99,10265.0,76.3229,76.3904,76.1494,76.1494,10265.0
2023-07-24 11:05:00,78.97,79.0,78.91,78.96,13197.0,76.1301,76.159,76.0723,76.1205,13197.0
2023-07-24 11:10:00,78.98,79.0,78.86,78.89,8764.0,76.1398,76.159,76.0241,76.053,8764.0
2023-07-24 11:15:00,78.88,78.88,78.74,78.75,9354.0,76.0434,76.0434,75.9084,75.918,9354.0
2023-07-24 11:20:00,78.76,78.84,78.72,78.72,16989.0,75.9277,76.0048,75.8891,75.8891,16989.0
2023-07-24 11:25:00,78.71,78.75,78.57,78.73,22825.0,75.8795,75.918,75.7445,75.8988,22825.0
2023-07-24 11:30:00,78.73,78.79,78.6,78.7,9919.0,75.8988,75.9566,75.7734,75.8698,9919.0
2023-07-24 11:35:00,78.7,78.7,78.48,78.48,9557.0,75.8698,75.8698,75.6577,75.6577,9557.0
2023-07-24 11:40:00,78.49,78.54,78.38,78.38,12480.0,75.6674,75.7156,75.5613,75.5613,12480.0
2023-07-24 11:45:00,78.37,78.43,78.33,78.4,14640.0,75.5517,75.6095,75.5131,75.5806,14640.0
2023-07-24 11:50:00,78.42,78.51,78.37,78.38,16937.0,75.5999,75.6867,75.5517,75.5613,16937.0
2023-07-24 11:55:00,78.38,78.4,78.3,78.36,13981.0,75.5613,75.5806,75.4842,75.5421,13981.0
2023-07-24 12:00:00,78.37,78.38,78.28,78.3,10224.0,75.5517,75.5613,75.4649,75.4842,10224.0
2023-07-24 12:05:00,78.29,78.33,78.23,78.26,8782.0,75.4746,75.5131,75.4167,75.4457,8782.0
2023-07-24 12:10:00,78.25,78.33,78.23,78.31,9202.0,75.436,75.5131,75.4167,75.4939,9202.0
2023-07-24 12:15:00,78.33,78.39,78.28,78.32,15673.0,75.5131,75.571,75.4649,75.5035,15673.0
2023-07-24 12:20:00,78.33,78.42,78.33,78.39,9698.0,75.5131,75.5999,75.5131,75.571,9698.0
2023-07-24 12:25:00,78.38,78.44,78.29,78.42,11694.0,75.5613,75.6192,75.4746,75.5999,11694.0
2023-07-24 12:30:00,78.41,78.45,78.34,78.34,12042.0,75.5903,75.6288,75.5228,75.5228,12042.0
2023-07-24 12:35:00,78.36,78.51,78.36,78.5,9085.0,75.5421,75.6867,75.5421,75.677,9085.0
2023-07-24 12:40:00,78.51,78.52,78.46,78.52,7542.0,75.6867,75.6963,75.6385,75.6963,7542.0
2023-07-24 12:45:00,78.51,78.56,78.43,78.43,10732.0,75.6867,75.7349,75.6095,75.6095,10732.0
2023-07-24 12:50:00,78.42,78.51,78.4,78.48,9100.0,75.5999,75.6867,75.5806,75.6577,9100.0
2023-07-24 12:55:00,78.48,78.58,78.47,78.54,8466.0,75.6577,75.7542,75.6481,75.7156,8466.0
2023-07-24 13:00:00,78.54,78.62,78.53,78.54,7719.0,75.7156,75.7927,75.706,75.7156,7719.0
2023-07-24 13:05:00,78.55,78.57,78.53,78.56,12309.0,75.7252,75.7445,75.706,75.7349,12309.0
2023-07-24 13:10:00,78.56,78.61,78.54,78.6,12232.0,75.7349,75.7831,75.7156,75.7734,12232.0
2023-07-24 13:15:00,78.6,78.73,78.58,78.72,222537.0,75.7734,75.8988,75.7542,75.8891,222537.0
2023-07-24 13:20:00,78.73,78.83,78.72,78.81,52336.0,75.8988,75.9952,75.8891,75.9759,52336.0
2023-07-24 13:25:00,78.83,78.98,78.82,78.97,18767.0,75.9952,76.1398,75.9855,76.1301,18767.0
2023-07-24 13:30:00,78.97,78.98,78.83,78.87,15135.0,76.1301,76.1398,75.9952,76.0337,15135.0
2023-07-24 13:35:00,78.88,78.95,78.83,78.84,29527.0,76.0434,76.1108,75.9952,76.0048,29527.0
2023-07-24 13:40:00,78.85,78.89,78.75,78.76,11473.0,76.0144,76.053,75.918,75.9277,11473.0
2023-07-24 13:45:00,78.76,78.81,78.72,78.8,10463.0,75.9277,75.9759,75.8891,75.9662,10463.0
2023-07-24 13:50:00,78.78,78.89,78.76,78.86,7250.0,75.947,76.053,75.9277,76.0241,7250.0
2023-07-24 13:55:00,78.88,79.0,78.87,78.94,9799.0,76.0434,76.159,76.0337,76.1012,9799.0
2023-07-24 14:00:00,78.94,78.98,78.92,78.95,10723.0,76.1012,76.1398,76.0819,76.1108,10723.0
2023-07-24 14:05:00,78.94,78.96,78.86,78.87,5949.0,76.1012,76.1205,76.0241,76.0337,5949.0
2023-07-24 14:10:00,78.87,78.91,78.85,78.9,6561.0,76.0337,76.0723,76.0144,76.0626,6561.0
2023-07-24 14:15:00,78.9,78.92,78.83,78.84,6996.0,76.0626,76.0819,75.9952,76.0048,6996.0
2023-07-24 14:20:00,78.84,78.91,78.83,78.9,7996.0,76.0048,76.0723,75.9952,76.0626,7996.0
2023-07-24 14:25:00,78.9,78.91,78.84,78.84,4410.0,76.0626,76.0723,76.0048,76.0048,4410.0
2023-07-24 14:30:00,78.84,78.86,78.81,78.84,6714.0,76.0048,76.0241,75.9759,76.0048,6714.0
2023-07-24 14:35:00,78.84,78.87,78.82,78.85,6722.0,76.0048,76.0337,75.9855,76.0144,6722.0
2023-07-24 14:40:00,78.85,78.86,78.77,78.77,9387.0,76.0144,76.0241,75.9373,75.9373,9387.0
2023-07-24 14:45:00,78.77,78.79,78.7,78.78,16167.0,75.9373,75.9566,75.8698,75.947,16167.0
2023-07-24 14:50:00,78.78,78.83,78.76,78.78,15060.0,75.947,75.9952,75.9277,75.947,15060.0
2023-07-24 14:55:00,78.78,78.78,78.66,78.66,39194.0,75.947,75.947,75.8313,75.8313,39194.0
2023-07-24 15:00:00,78.66,78.76,78.64,78.72,48616.0,75.8313,75.9277,75.812,75.8891,48616.0
2023-07-24 15:05:00,78.72,78.72,78.64,78.65,10136.0,75.8891,75.8891,75.812,75.8216,10136.0
2023-07-24 15:10:00,78.66,78.66,78.59,78.63,15223.0,75.8313,75.8313,75.7638,75.8024,15223.0
2023-07-24 15:15:00,78.64,78.8,78.63,78.8,13228.0,75.812,75.9662,75.8024,75.9662,13228.0
2023-07-24 15:20:00,78.79,78.8,78.64,78.68,22734.0,75.9566,75.9662,75.812,75.8506,22734.0
2023-07-24 15:25:00,78.68,78.69,78.59,78.61,12979.0,75.8506,75.8602,75.7638,75.7831,12979.0
2023-07-24 15:30:00,78.62,78.62,78.55,78.59,24481.0,75.7927,75.7927,75.7252,75.7638,24481.0
2023-07-24 15:35:00,78.6,78.62,78.39,78.42,79026.0,75.7734,75.7927,75.571,75.5999,79026.0
2023-07-24 15:40:00,78.41,78.56,78.39,78.53,63860.0,75.5903,75.7349,75.571,75.706,63860.0
2023-07-24 15:45:00,78.54,78.54,78.36,78.43,88994.0,75.7156,75.7156,75.5421,75.6095,88994.0
2023-07-24 15:50:00,78.45,78.49,78.31,78.47,152653.0,75.6288,75.6674,75.4939,75.6481,152653.0
2023-07-24 15:55:00,78.47,78.55,78.45,78.45,166336.0,75.6481,75.7252,75.6288,75.6288,166336.0
2023-07-25 09:30:00,78.45,78.81,78.45,78.74,32512.0,75.6288,75.9759,75.6288,75.9084,32512.0
2023-07-25 09:35:00,78.72,78.97,78.71,78.9,10224.0,75.8891,76.1301,75.8795,76.0626,10224.0
2023-07-25 09:40:00,78.92,78.95,78.64,78.64,5412.0,76.0819,76.1108,75.812,75.812,5412.0
2023-07-25 09:45:00,78.65,78.83,78.65,78.73,10186.0,75.8216,75.9952,75.8216,75.8988,10186.0
2023-07-25 09:50:00,78.72,78.72,78.56,78.69,16617.0,75.8891,75.8891,75.7349,75.8602,16617.0
2023-07-25 09:55:00,78.7,78.8,78.67,78.73,14931.0,75.8698,75.9662,75.8409,75.8988,14931.0
2023-07-25 10:00:00,78.73,78.86,78.68,78.81,12314.0,75.8988,76.0241,75.8506,75.9759,12314.0
2023-07-25 10:05:00,78.83,78.96,78.82,78.89,24269.0,75.9952,76.1205,75.9855,76.053,24269.0
2023-07-25 10:10:00,78.86,78.95,78.82,78.95,13032.0,76.0241,76.1108,75.9855,76.1108,13032.0
2023-07-25 10:15:00,78.97,78.99,78.8,78.81,16558.0,76.1301,76.1494,75.9662,75.9759,16558.0
2023-07-25 10:20:00,78.86,78.88,78.8,78.8,6583.0,76.0241,76.0434,75.9662,75.9662,6583.0
2023-07-25 10:25:00,78.82,78.89,78.81,78.85,6683.0,75.9855,76.053,75.9759,76.0144,6683.0
2023-07-25 10:30:00,78.83,78.93,78.8,78.91,11505.0,75.9952,76.0916,75.9662,76.0723,11505.0
2023-07-25 10:35:00,78.92,78.99,78.87,78.87,9416.0,76.0819,76.1494,76.0337,76.0337,9416.0
2023-07-25 10:40:00,78.86,78.94,78.86,78.94,7754.0,76.0241,76.1012,76.0241,76.1012,7754.0
2023-07-25 10:45:00,78.96,79.15,78.96,79.11,10941.0,76.1205,76.3037,76.1205,76.2651,10941.0
2023-07-25 10:50:00,79.12,79.13,79.04,79.05,10971.0,76.2747,76.2844,76.1976,76.2073,10971.0
2023-07-25 10:55:00,79.05,79.05,78.97,79.0,11392.0,76.2073,76.2073,76.1301,76.159,11392.0
2023-07-25 11:00:00,79.01,79.02,78.88,78.89,8831.0,76.1687,76.1783,76.0434,76.053,8831.0
2023-07-25 11:05:00,78.89,78.96,78.89,78.89,7268.0,76.053,76.1205,76.053,76.053,7268.0
2023-07-25 11:10:00,78.89,78.95,78.88,78.91,6734.0,76.053,76.1108,76.0434,76.0723,6734.0
2023-07-25 11:15:00,78.9,78.93,78.81,78.92,9824.0,76.0626,76.0916,75.9759,76.0819,9824.0
2023-07-25 11:20:00,78.93,78.96,78.92,78.95,12717.0,76.0916,76.1205,76.0819,76.1108,12717.0
2023-07-25 11:25:00,78.95,78.99,78.9,78.91,14713.0,76.1108,76.1494,76.0626,76.0723,14713.0
2023-07-25 11:30:00,78.92,78.94,78.88,78.89,9942.0,76.0819,76.1012,76.0434,76.053,9942.0
2023-07-25 11:35:00,78.88,78.94,78.87,78.92,8127.0,76.0434,76.1012,76.0337,76.0819,8127.0
2023-07-25 11:40:00,78.94,78.95,78.89,78.91,8663.0,76.1012,76.1108,76.053,76.0723,8663.0
2023-07-25 11:45:00,78.91,78.91,78.77,78.79,8426.0,76.0723,76.0723,75.9373,75.9566,8426.0
2023-07-25 11:50:00,78.8,78.81,78.72,78.73,8003.0,75.9662,75.9759,75.8891,75.8988,8003.0
2023-07-25 11:55:00,78.73,78.79,78.72,78.75,7700.0,75.8988,75.9566,75.8891,75.918,7700.0
2023-07-25 12:00:00,78.76,78.79,78.7,78.7,11764.0,75.9277,75.9566,75.8698,75.8698,11764.0
2023-07-25 12:05:00,78.71,78.82,78.71,78.79,13794.0,75.8795,75.9855,75.8795,75.9566,13794.0
2023-07-25 12:10:00,78.81,78.81,78.74,78.78,8061.0,75.9759,75.9759,75.9084,75.947,8061.0
2023-07-25 12:15:00,78.77,78.8,78.74,78.8,6953.0,75.9373,75.9662,75.9084,75.9662,6953.0
2023-07-25 12:20:00,78.81,78.83,78.78,78.8,8939.0,75.9759,75.9952,75.947,75.9662,8939.0
2023-07-25 12:25:00,78.79,78.79,78.71,78.74,5645.0,75.9566,75.9566,75.8795,75.9084,5645.0
2023-07-25 12:30:00,78.75,78.78,78.72,78.75,10453.0,75.918,75.947,75.8891,75.918,10453.0
2023-07-25 12:35:00,78.76,78.78,78.73,78.74,5804.0,75.9277,75.947,75.8988,75.9084,5804.0
2023-07-25 12:40:00,78.75,78.78,78.74,78.75,9765.0,75.918,75.947,75.9084,75.918,9765.0
2023-07-25 12:45:00,78.74,78.81,78.74,78.76,8500.0,75.9084,75.9759,75.9084,75.9277,8500.0
2023-07-25 12:50:00,78.76,78.76,78.72,78.75,8849.0,75.9277,75.9277,75.8891,75.918,8849.0
2023-07-25 12:55:00,78.74,78.76,78.72,78.75,6300.0,75.9084,75.9277,75.8891,75.918,6300.0
2023-07-25 13:00:00,78.76,78.79,78.74,78.75,15423.0,75.9277,75.9566,75.9084,75.918,15423.0
2023-07-25 13:05:00,78.75,78.76,78.71,78.75,10916.0,75.918,75.9277,75.8795,75.918,10916.0
2023-07-25 13:10:00,78.75,78.78,78.72,78.77,10034.0,75.918,75.947,75.8891,75.9373,10034.0
2023-07-25 13:15:00,78.77,78.83,78.74,78.83,8025.0,75.9373,75.9952,75.9084,75.9952,8025.0
2023-07-25 13:20:00,78.83,78.83,78.75,78.81,13438.0,75.9952,75.9952,75.918,75.9759,13438.0
2023-07-25 13:25:00,78.81,78.83,78.77,78.8,20907.0,75.9759,75.9952,75.9373,75.9662,20907.0
2023-07-25 13:30:00,78.8,78.9,78.79,78.87,43092.0,75.9662,76.0626,75.9566,76.0337,43092.0
2023-07-25 13:35:00,78.86,78.92,78.8,78.9,14490.0,76.0241,76.0819,75.9662,76.0626,14490.0
2023-07-25 13:40:00,78.9,78.9,78.8,78.86,16955.0,76.0626,76.0626,75.9662,76.0241,16955.0
2023-07-25 13:45:00,78.85,78.85,78.8,78.81,12809.0,76.0144,76.0144,75.9662,75.9759,12809.0
2023-07-25 13:50:00,78.81,78.92,78.8,78.86,67602.0,75.9759,76.0819,75.9662,76.0241,67602.0
2023-07-25 13:55:00,78.88,78.9,78.85,78.85,12446.0,76.0434,76.0626,76.0144,76.0144,12446.0
2023-07-25 14:00:00,78.86,78.93,78.85,78.92,14452.0,76.0241,76.0916,76.0144,76.0819,14452.0
2023-07-25 14:05:00,78.93,78.95,78.89,78.89,11609.0,76.0916,76.1108,76.053,76.053,11609.0
2023-07-25 14:10:00,78.87,78.9,78.84,78.85,17921.0,76.0337,76.0626,76.0048,76.0144,17921.0
2023-07-25 14:15:00,78.86,78.93,78.84,78.92,17443.0,76.0241,76.0916,76.0048,76.0819,17443.0
2023-07-25 14:20:00,78.93,79.07,78.92,79.06,13083.0,76.0916,76.2265,76.0819,76.2169,13083.0
2023-07-25 14:25:00,79.07,79.14,79.04,79.12,14137.0,76.2265,76.294,76.1976,76.2747,14137.0
2023-07-25 14:30:00,79.13,79.23,79.13,79.2,10653.0,76.2844,76.3808,76.2844,76.3519,10653.0
2023-07-25 14:35:00,79.2,79.27,79.19,79.23,14543.0,76.3519,76.4193,76.3422,76.3808,14543.0
2023-07-25 14:40:00,79.23,79.26,79.18,79.23,10640.0,76.3808,76.4097,76.3326,76.3808,10640.0
2023-07-25 14:45:00,79.23,79.24,79.16,79.16,10223.0,76.3808,76.3904,76.3133,76.3133,10223.0
2023-07-25 14:50:00,79.15,79.19,79.1,79.19,10235.0,76.3037,76.3422,76.2555,76.3422,10235.0
2023-07-25 14:55:00,79.19,79.22,79.13,79.16,12631.0,76.3422,76.3711,76.2844,76.3133,12631.0
2023-07-25 15:00:00,79.17,79.23,79.15,79.17,14994.0,76.3229,76.3808,76.3037,76.3229,14994.0
2023-07-25 15:05:00,79.18,79.27,79.18,79.27,12943.0,76.3326,76.4193,76.3326,76.4193,12943.0
2023-07-25 15:10:00,79.28,79.33,79.25,79.32,15452.0,76.429,76.4772,76.4001,76.4675,15452.0
2023-07-25 15:15:00,79.31,79.35,79.29,79.31,15664.0,76.4579,76.4965,76.4386,76.4579,15664.0
2023-07-25 15:20:00,79.32,79.37,79.3,79.32,14577.0,76.4675,76.5157,76.4483,76.4675,14577.0
2023-07-25 15:25:00,79.33,79.34,79.25,79.28,21817.0,76.4772,76.4868,76.4001,76.429,21817.0
2023-07-25 15:30:00,79.27,79.28,79.19,79.28,26439.0,76.4193,76.429,76.3422,76.429,26439.0
2023-07-25 15:35:00,79.27,79.37,79.25,79.33,24094.0,76.4193,76.5157,76.4001,76.4772,24094.0
2023-07-25 15:40:00,79.34,79.38,79.31,79.33,19790.0,76.4868,76.5254,76.4579,76.4772,19790.0
2023-07-25 15:45:00,79.32,79.32,79.14,79.16,21422.0,76.4675,76.4675,76.294,76.3133,21422.0
2023-07-25 15:50:00,79.15,79.16,79.02,79.04,45316.0,76.3037,76.3133,76.1783,76.1976,45316.0
2023-07-25 15:55:00,79.03,79.07,79.02,79.06,82385.0,76.188,76.2265,76.1783,76.2169,82385.0
2023-07-26 09:30:00,79.47,79.88,79.27,79.37,31009.0,76.6121,77.0074,76.4193,76.5157,31009.0
2023-07-26 09:35:00,79.5,79.57,79.22,79.22,8050.0,76.6411,76.7086,76.3711,76.3711,8050.0
2023-07-26 09:40:00,79.26,79.38,78.99,78.99,8311.0,76.4097,76.5254,76.1494,76.1494,8311.0
2023-07-26 09:45:00,78.85,78.91,78.21,78.33,24797.0,76.0144,76.0723,75.3975,75.5131,24797.0
2023-07-26 09:50:00,78.31,78.42,78.11,78.21,17144.0,75.4939,75.5999,75.3011,75.3975,17144.0
2023-07-26 09:55:00,78.21,78.34,78.21,78.27,7308.0,75.3975,75.5228,75.3975,75.4553,7308.0
2023-07-26 10:00:00,78.27,78.35,78.2,78.28,12510.0,75.4553,75.5324,75.3878,75.4649,12510.0
2023-07-26 10:05:00,78.27,78.58,78.24,78.35,24045.0,75.4553,75.7542,75.4264,75.5324,24045.0
2023-07-26 10:10:00,78.34,78.43,78.29,78.32,14630.0,75.5228,75.6095,75.4746,75.5035,14630.0
2023-07-26 10:15:00,78.31,78.36,78.21,78.23,26675.0,75.4939,75.5421,75.3975,75.4167,26675.0
2023-07-26 10:20:00,78.22,78.44,78.22,78.44,35880.0,75.4071,75.6192,75.4071,75.6192,35880.0
2023-07-26 10:25:00,78.48,78.61,78.47,78.52,14087.0,75.6577,75.7831,75.6481,75.6963,14087.0
2023-07-26 10:30:00,78.52,78.52,78.23,78.23,8962.0,75.6963,75.6963,75.4167,75.4167,8962.0
2023-07-26 10:35:00,78.23,78.28,78.14,78.14,14483.0,75.4167,75.4649,75.33,75.33,14483.0
2023-07-26 10:40:00,78.14,78.16,78.01,78.09,11198.0,75.33,75.3493,75.2047,75.2818,11198.0
2023-07-26 10:45:00,78.1,78.1,77.85,77.95,14791.0,75.2914,75.2914,75.0504,75.1468,14791.0
2023-07-26 10:50:00,77.95,77.97,77.77,77.78,13836.0,75.1468,75.1661,74.9733,74.9829,13836.0
2023-07-26 10:55:00,77.78,77.8,77.56,77.56,22917.0,74.9829,75.0022,74.7708,74.7708,22917.0
2023-07-26 11:00:00,77.56,77.58,77.45,77.5,22162.0,74.7708,74.7901,74.6648,74.713,22162.0
2023-07-26 11:05:00,77.53,77.68,77.53,77.62,21570.0,74.7419,74.8865,74.7419,74.8287,21570.0
2023-07-26 11:10:00,77.6,77.63,77.56,77.59,9467.0,74.8094,74.8383,74.7708,74.7998,9467.0
2023-07-26 11:15:00,77.6,77.7,77.52,77.56,12540.0,74.8094,74.9058,74.7323,74.7708,12540.0
2023-07-26 11:20:00,77.57,77.59,77.39,77.4,12306.0,74.7805,74.7998,74.6069,74.6166,12306.0
2023-07-26 11:25:00,77.4,77.53,77.37,77.45,17484.0,74.6166,74.7419,74.5877,74.6648,17484.0
2023-07-26 11:30:00,77.44,77.5,77.4,77.42,12787.0,74.6551,74.713,74.6166,74.6359,12787.0
2023-07-26 11:35:00,77.42,77.52,77.4,77.41,14089.0,74.6359,74.7323,74.6166,74.6262,14089.0
2023-07-26 11:40:00,77.42,77.49,77.28,77.38,14503.0,74.6359,74.7034,74.5009,74.5973,14503.0
2023-07-26 11:45:00,77.39,77.44,77.34,77.41,9780.0,74.6069,74.6551,74.5587,74.6262,9780.0
2023-07-26 11:50:00,77.42,77.57,77.38,77.57,22700.0,74.6359,74.7805,74.5973,74.7805,22700.0
2023-07-26 11:55:00,77.58,77.71,77.56,77.71,9636.0,74.7901,74.9154,74.7708,74.9154,9636.0
2023-07-26 12:00:00,77.71,77.71,77.66,77.7,10794.0,74.9154,74.9154,74.8672,74.9058,10794.0
2023-07-26 12:05:00,77.69,77.8,77.69,77.8,6568.0,74.8962,75.0022,74.8962,75.0022,6568.0
2023-07-26 12:10:00,77.8,77.88,77.79,77.84,6615.0,75.0022,75.0793,74.9926,75.0408,6615.0
2023-07-26 12:15:00,77.84,77.87,77.79,77.8,14741.0,75.0408,75.0697,74.9926,75.0022,14741.0
2023-07-26 12:20:00,77.81,77.85,77.68,77.69,10162.0,75.0118,75.0504,74.8865,74.8962,10162.0
2023-07-26 12:25:00,77.7,77.75,77.68,77.72,6299.0,74.9058,74.954,74.8865,74.9251,6299.0
2023-07-26 12:30:00,77.73,77.76,77.66,77.7,9868.0,74.9347,74.9636,74.8672,74.9058,9868.0
2023-07-26 12:35:00,77.71,77.87,77.64,77.8,44032.0,74.9154,75.0697,74.848,75.0022,44032.0
2023-07-26 12:40:00,77.81,77.92,77.79,77.81,11748.0,75.0118,75.1179,74.9926,75.0118,11748.0
2023-07-26 12:45:00,77.8,77.82,77.73,77.74,9278.0,75.0022,75.0215,74.9347,74.9444,9278.0
2023-07-26 12:50:00,77.74,77.78,77.66,77.67,13408.0,74.9444,74.9829,74.8672,74.8769,13408.0
2023-07-26 12:55:00,77.67,77.68,77.57,77.63,10764.0,74.8769,74.8865,74.7805,74.8383,10764.0
2023-07-26 13:00:00,77.63,77.7,77.57,77.7,15060.0,74.8383,74.9058,74.7805,74.9058,15060.0
2023-07-26 13:05:00,77.7,77.7,77.62,77.67,11400.0,74.9058,74.9058,74.8287,74.8769,11400.0
2023-07-26 13:10:00,77.68,77.7,77.65,77.65,11315.0,74.8865,74.9058,74.8576,74.8576,11315.0
2023-07-26 13:15:00,77.67,77.72,77.6,77.6,11551.0,74.8769,74.9251,74.8094,74.8094,11551.0
2023-07-26 13:20:00,77.61,77.62,77.53,77.61,13040.0,74.819,74.8287,74.7419,74.819,13040.0
2023-07-26 13:25:00,77.62,77.64,77.58,77.62,8335.0,74.8287,74.848,74.7901,74.8287,8335.0
2023-07-26 13:30:00,77.63,77.78,77.63,77.78,7385.0,74.8383,74.9829,74.8383,74.9829,7385.0
2023-07-26 13:35:00,77.78,77.86,77.74,77.86,9928.0,74.9829,75.06,74.9444,75.06,9928.0
2023-07-26 13:40:00,77.88,77.88,77.77,77.8,11420.0,75.0793,75.0793,74.9733,75.0022,11420.0
2023-07-26 13:45:00,77.81,77.81,77.59,77.62,5707.0,75.0118,75.0118,74.7998,74.8287,5707.0
2023-07-26 13:50:00,77.62,77.65,77.58,77.62,7410.0,74.8287,74.8576,74.7901,74.8287,7410.0
2023-07-26 13:55:00,77.62,77.65,77.59,77.59,5410.0,74.8287,74.8576,74.7998,74.7998,5410.0
2023-07-26 14:00:00,77.59,77.74,77.55,77.68,13427.0,74.7998,74.9444,74.7612,74.8865,13427.0
2023-07-26 14:05:00,77.68,77.69,77.61,77.69,8153.0,74.8865,74.8962,74.819,74.8962,8153.0
2023-07-26 14:10:00,77.69,77.74,77.64,77.64,7981.0,74.8962,74.9444,74.848,74.848,7981.0
2023-07-26 14:15:00,77.64,77.68,77.62,77.67,6800.0,74.848,74.8865,74.8287,74.8769,6800.0
2023-07-26 14:20:00,77.66,77.66,77.59,77.59,7625.0,74.8672,74.8672,74.7998,74.7998,7625.0
2023-07-26 14:25:00,77.59,77.68,77.52,77.62,11321.0,74.7998,74.8865,74.7323,74.8287,11321.0
2023-07-26 14:30:00,77.62,77.76,77.6,77.75,10926.0,74.8287,74.9636,74.8094,74.954,10926.0
2023-07-26 14:35:00,77.75,78.02,77.75,78.02,13217.0,74.954,75.2143,74.954,75.2143,13217.0
2023-07-26 14:40:00,78.02,78.14,77.96,78.09,15034.0,75.2143,75.33,75.1564,75.2818,15034.0
2023-07-26 14:45:00,78.14,78.14,77.94,77.98,6899.0,75.33,75.33,75.1372,75.1757,6899.0
2023-07-26 14:50:00,77.97,78.15,77.96,78.14,7678.0,75.1661,75.3396,75.1564,75.33,7678.0
2023-07-26 14:55:00,78.14,78.14,77.96,78.01,13794.0,75.33,75.33,75.1564,75.2047,13794.0
2023-07-26 15:00:00,78.02,78.12,78.0,78.1,10872.0,75.2143,75.3107,75.195,75.2914,10872.0
2023-07-26 15:05:00,78.1,78.1,77.79,77.85,19816.0,75.2914,75.2914,74.9926,75.0504,19816.0
2023-07-26 15:10:00,77.8,77.94,77.78,77.91,13443.0,75.0022,75.1372,74.9829,75.1082,13443.0
2023-07-26 15:15:00,77.9,77.96,77.78,77.83,18143.0,75.0986,75.1564,74.9829,75.0311,18143.0
2023-07-26 15:20:00,77.83,78.0,77.81,77.98,16922.0,75.0311,75.195,75.0118,75.1757,16922.0
2023-07-26 15:25:00,77.98,78.1,77.98,78.06,15199.0,75.1757,75.2914,75.1757,75.2529,15199.0
2023-07-26 15:30:00,78.08,78.11,77.99,78.09,30161.0,75.2721,75.3011,75.1854,75.2818,30161.0
2023-07-26 15:35:00,78.09,78.19,78.08,78.17,18375.0,75.2818,75.3782,75.2721,75.3589,18375.0
2023-07-26 15:40:00,78.18,78.34,78.18,78.33,27859.0,75.3685,75.5228,75.3685,75.5131,27859.0
2023-07-26 15:45:00,78.34,78.38,78.24,78.24,34727.0,75.5228,75.5613,75.4264,75.4264,34727.0
2023-07-26 15:50:00,78.23,78.27,78.11,78.24,55954.0,75.4167,75.4553,75.3011,75.4264,55954.0
2023-07-26 15:55:00,78.25,78.44,78.19,78.4,164982.0,75.436,75.6192,75.3782,75.5806,164982.0
2023-07-27 09:30:00,78.9,79.5,78.88,79.5,23002.0,76.0626,76.6411,76.0434,76.6411,23002.0
2023-07-27 09:35:00,79.46,79.5,79.23,79.29,7345.0,76.6025,76.6411,76.3808,76.4386,7345.0
2023-07-27 09:40:00,79.3,79.3,79.04,79.14,8646.0,76.4483,76.4483,76.1976,76.294,8646.0
2023-07-27 09:45:00,79.17,79.22,78.97,79.06,11915.0,76.3229,76.3711,76.1301,76.2169,11915.0
2023-07-27 09:50:00,79.08,79.25,79.06,79.25,8303.0,76.2362,76.4001,76.2169,76.4001,8303.0
2023-07-27 09:55:00,79.22,79.28,79.1,79.2,6812.0,76.3711,76.429,76.2555,76.3519,6812.0
2023-07-27 10:00:00,79.2,79.2,79.03,79.06,10460.0,76.3519,76.3519,76.188,76.2169,10460.0
2023-07-27 10:05:00,79.05,79.05,78.83,78.83,9702.0,76.2073,76.2073,75.9952,75.9952,9702.0
2023-07-27 10:10:00,78.81,78.95,78.73,78.88,9668.0,75.9759,76.1108,75.8988,76.0434,9668.0
2023-07-27 10:15:00,78.89,79.04,78.89,78.98,5956.0,76.053,76.1976,76.053,76.1398,5956.0
2023-07-27 10:20:00,78.97,79.05,78.95,79.03,5969.0,76.1301,76.2073,76.1108,76.188,5969.0
2023-07-27 10:25:00,79.01,79.01,78.88,78.9,9473.0,76.1687,76.1687,76.0434,76.0626,9473.0
2023-07-27 10:30:00,78.92,79.04,78.89,79.0,8595.0,76.0819,76.1976,76.053,76.159,8595.0
2023-07-27 10:35:00,79.0,79.11,78.99,79.03,9565.0,76.159,76.2651,76.1494,76.188,9565.0
2023-07-27 10:40:00,79.01,79.04,78.99,79.02,14292.0,76.1687,76.1976,76.1494,76.1783,14292.0
2023-07-27 10:45:00,79.02,79.07,78.99,79.03,9869.0,76.1783,76.2265,76.1494,76.188,9869.0
2023-07-27 10:50:00,79.04,79.06,78.98,79.04,11611.0,76.1976,76.2169,76.1398,76.1976,11611.0
2023-07-27 10:55:00,79.05,79.08,78.96,78.98,11079.0,76.2073,76.2362,76.1205,76.1398,11079.0
2023-07-27 11:00:00,78.98,79.02,78.9,78.96,10912.0,76.1398,76.1783,76.0626,76.1205,10912.0
2023-07-27 11:05:00,78.95,78.99,78.91,78.93,9063.0,76.1108,76.1494,76.0723,76.0916,9063.0
2023-07-27 11:10:00,78.94,78.96,78.81,78.82,13191.0,76.1012,76.1205,75.9759,75.9855,13191.0
2023-07-27 11:15:00,78.83,78.97,78.81,78.96,17490.0,75.9952,76.1301,75.9759,76.1205,17490.0
2023-07-27 11:20:00,78.98,78.99,78.9,78.95,10774.0,76.1398,76.1494,76.0626,76.1108,10774.0
2023-07-27 11:25:00,78.95,79.05,78.91,79.05,10967.0,76.1108,76.2073,76.0723,76.2073,10967.0
2023-07-27 11:30:00,79.06,79.08,79.02,79.06,8555.0,76.2169,76.2362,76.1783,76.2169,8555.0
2023-07-27 11:35:00,79.06,79.15,79.06,79.15,11621.0,76.2169,76.3037,76.2169,76.3037,11621.0
2023-07-27 11:40:00,79.16,79.2,79.11,79.11,7326.0,76.3133,76.3519,76.2651,76.2651,7326.0
2023-07-27 11:45:00,79.1,79.1,78.95,78.96,9829.0,76.2555,76.2555,76.1108,76.1205,9829.0
2023-07-27 11:50:00,78.97,79.0,78.94,78.98,6973.0,76.1301,76.159,76.1012,76.1398,6973.0
2023-07-27 11:55:00,78.98,79.01,78.94,79.01,6262.0,76.1398,76.1687,76.1012,76.1687,6262.0
2023-07-27 12:00:00,79.03,79.07,78.99,79.06,10621.0,76.188,76.2265,76.1494,76.2169,10621.0
2023-07-27 12:05:00,79.07,79.1,79.04,79.09,6154.0,76.2265,76.2555,76.1976,76.2458,6154.0
2023-07-27 12:10:00,79.11,79.12,79.05,79.05,7039.0,76.2651,76.2747,76.2073,76.2073,7039.0
2023-07-27 12:15:00,79.06,79.11,79.03,79.05,9055.0,76.2169,76.2651,76.188,76.2073,9055.0
2023-07-27 12:20:00,79.05,79.1,79.05,79.08,5682.0,76.2073,76.2555,76.2073,76.2362,5682.0
2023-07-27 12:25:00,79.08,79.09,79.05,79.07,4536.0,76.2362,76.2458,76.2073,76.2265,4536.0
2023-07-27 12:30:00,79.09,79.09,79.04,79.05,5769.0,76.2458,76.2458,76.1976,76.2073,5769.0
2023-07-27 12:35:00,79.04,79.05,79.01,79.02,6772.0,76.1976,76.2073,76.1687,76.1783,6772.0
2023-07-27 12:40:00,79.02,79.07,79.01,79.07,9077.0,76.1783,76.2265,76.1687,76.2265,9077.0
2023-07-27 12:45:00,79.06,79.2,79.06,79.17,7325.0,76.2169,76.3519,76.2169,76.3229,7325.0
2023-07-27 12:50:00,79.17,79.17,79.14,79.16,6762.0,76.3229,76.3229,76.294,76.3133,6762.0
2023-07-27 12:55:00,79.16,79.18,79.07,79.14,7055.0,76.3133,76.3326,76.2265,76.294,7055.0
2023-07-27 13:00:00,79.15,79.25,79.15,79.2,7488.0,76.3037,76.4001,76.3037,76.3519,7488.0
2023-07-27 13:05:00,79.21,79.23,79.03,79.16,12595.0,76.3615,76.3808,76.188,76.3133,12595.0
2023-07-27 13:10:00,79.17,79.18,79.11,79.15,10546.0,76.3229,76.3326,76.2651,76.3037,10546.0
2023-07-27 13:15:00,79.14,79.14,78.92,78.95,15043.0,76.294,76.294,76.0819,76.1108,15043.0
2023-07-27 13:20:00,78.95,78.99,78.87,78.94,7765.0,76.1108,76.1494,76.0337,76.1012,7765.0
2023-07-27 13:25:00,78.94,78.96,78.9,78.92,9181.0,76.1012,76.1205,76.0626,76.0819,9181.0
2023-07-27 13:30:00,78.91,79.0,78.89,78.96,9917.0,76.0723,76.159,76.053,76.1205,9917.0
2023-07-27 13:35:00,78.94,78.95,78.87,78.88,12364.0,76.1012,76.1108,76.0337,76.0434,12364.0
2023-07-27 13:40:00,78.9,79.0,78.9,78.96,16785.0,76.0626,76.159,76.0626,76.1205,16785.0
2023-07-27 13:45:00,78.99,79.0,78.91,78.94,14956.0,76.1494,76.159,76.0723,76.1012,14956.0
2023-07-27 13:50:00,78.94,78.96,78.79,78.84,8169.0,76.1012,76.1205,75.9566,76.0048,8169.0
2023-07-27 13:55:00,78.84,78.84,78.74,78.8,7796.0,76.0048,76.0048,75.9084,75.9662,7796.0
2023-07-27 14:00:00,78.79,78.84,78.73,78.82,6331.0,75.9566,76.0048,75.8988,75.9855,6331.0
2023-07-27 14:05:00,78.82,78.82,78.67,78.67,9186.0,75.9855,75.9855,75.8409,75.8409,9186.0
2023-07-27 14:10:00,78.65,78.65,78.49,78.54,9000.0,75.8216,75.8216,75.6674,75.7156,9000.0
2023-07-27 14:15:00,78.55,78.58,78.51,78.56,5760.0,75.7252,75.7542,75.6867,75.7349,5760.0
2023-07-27 14:20:00,78.56,78.58,78.49,78.5,7664.0,75.7349,75.7542,75.6674,75.677,7664.0
2023-07-27 14:25:00,78.51,78.51,78.37,78.39,8682.0,75.6867,75.6867,75.5517,75.571,8682.0
2023-07-27 14:30:00,78.4,78.47,78.39,78.4,6422.0,75.5806,75.6481,75.571,75.5806,6422.0
2023-07-27 14:35:00,78.4,78.42,78.25,78.28,8195.0,75.5806,75.5999,75.436,75.4649,8195.0
2023-07-27 14:40:00,78.28,78.36,78.28,78.34,6888.0,75.4649,75.5421,75.4649,75.5228,6888.0
2023-07-27 14:45:00,78.37,78.41,78.33,78.39,7397.0,75.5517,75.5903,75.5131,75.571,7397.0
2023-07-27 14:50:00,78.4,78.41,78.31,78.38,8584.0,75.5806,75.5903,75.4939,75.5613,8584.0
2023-07-27 14:55:00,78.37,78.37,78.29,78.33,7922.0,75.5517,75.5517,75.4746,75.5131,7922.0
2023-07-27 15:00:00,78.33,78.37,78.3,78.35,9591.0,75.5131,75.5517,75.4842,75.5324,9591.0
2023-07-27 15:05:00,78.36,78.39,78.3,78.38,7889.0,75.5421,75.571,75.4842,75.5613,7889.0
2023-07-27 15:10:00,78.38,78.44,78.36,78.43,9715.0,75.5613,75.6192,75.5421,75.6095,9715.0
2023-07-27 15:15:00,78.43,78.48,78.38,78.45,7989.0,75.6095,75.6577,75.5613,75.6288,7989.0
2023-07-27 15:20:00,78.46,78.48,78.38,78.4,11246.0,75.6385,75.6577,75.5613,75.5806,11246.0
2023-07-27 15:25:00,78.4,78.42,78.34,78.39,11989.0,75.5806,75.5999,75.5228,75.571,11989.0
2023-07-27 15:30:00,78.4,78.46,78.37,78.38,14472.0,75.5806,75.6385,75.5517,75.5613,14472.0
2023-07-27 15:35:00,78.38,78.41,78.33,78.37,14032.0,75.5613,75.5903,75.5131,75.5517,14032.0
2023-07-27 15:40:00,78.37,78.39,78.28,78.28,16624.0,75.5517,75.571,75.4649,75.4649,16624.0
2023-07-27 15:45:00,78.3,78.31,78.12,78.14,17159.0,75.4842,75.4939,75.3107,75.33,17159.0
2023-07-27 15:50:00,78.14,78.3,78.14,78.27,42834.0,75.33,75.4842,75.33,75.4553,42834.0
2023-07-27 15:55:00,78.25,78.34,78.22,78.23,130558.0,75.436,75.5228,75.4071,75.4167,130558.0
2023-07-28 09:30:00,78.81,78.82,78.38,78.38,19117.0,75.9759,75.9855,75.5613,75.5613,19117.0
2023-07-28 09:35:00,78.38,78.38,78.14,78.35,5604.0,75.5613,75.5613,75.33,75.5324,5604.0
2023-07-28 09:40:00,78.35,78.59,78.34,78.34,4204.0,75.5324,75.7638,75.5228,75.5228,4204.0
2023-07-28 09:45:00,78.37,78.41,78.26,78.36,3500.0,75.5517,75.5903,75.4457,75.5421,3500.0
2023-07-28 09:50:00,78.37,78.4,78.27,78.28,4408.0,75.5517,75.5806,75.4553,75.4649,4408.0
2023-07-28 09:55:00,78.28,78.36,78.26,78.31,3600.0,75.4649,75.5421,75.4457,75.4939,3600.0
2023-07-28 10:00:00,78.32,78.49,78.32,78.41,5105.0,75.5035,75.6674,75.5035,75.5903,5105.0
2023-07-28 10:05:00,78.41,78.41,78.3,78.32,5570.0,75.5903,75.5903,75.4842,75.5035,5570.0
2023-07-28 10:10:00,78.34,78.42,78.34,78.34,5079.0,75.5228,75.5999,75.5228,75.5228,5079.0
2023-07-28 10:15:00,78.37,78.43,78.33,78.43,6000.0,75.5517,75.6095,75.5131,75.6095,6000.0
2023-07-28 10:20:00,78.41,78.42,78.33,78.4,5067.0,75.5903,75.5999,75.5131,75.5806,5067.0
2023-07-28 10:25:00,78.39,78.4,78.21,78.23,7492.0,75.571,75.5806,75.3975,75.4167,7492.0
2023-07-28 10:30:00,78.26,78.28,78.18,78.21,4000.0,75.4457,75.4649,75.3685,75.3975,4000.0
2023-07-28 10:35:00,78.22,78.3,78.14,78.17,3898.0,75.4071,75.4842,75.33,75.3589,3898.0
2023-07-28 10:40:00,78.1,78.19,78.1,78.17,4793.0,75.2914,75.3782,75.2914,75.3589,4793.0
2023-07-28 10:45:00,78.16,78.17,78.09,78.15,2700.0,75.3493,75.3589,75.2818,75.3396,2700.0
2023-07-28 10:50:00,78.16,78.17,78.04,78.05,2071.0,75.3493,75.3589,75.2336,75.2432,2071.0
2023-07-28 10:55:00,78.06,78.13,77.98,78.13,2400.0,75.2529,75.3203,75.1757,75.3203,2400.0
2023-07-28 11:00:00,78.14,78.25,78.1,78.2,3207.0,75.33,75.436,75.2914,75.3878,3207.0
2023-07-28 11:05:00,78.21,78.22,78.15,78.2,1300.0,75.3975,75.4071,75.3396,75.3878,1300.0
2023-07-28 11:10:00,78.19,78.25,78.14,78.25,3933.0,75.3782,75.436,75.33,75.436,3933.0
2023-07-28 11:15:00,78.23,78.27,78.2,78.27,4078.0,75.4167,75.4553,75.3878,75.4553,4078.0
2023-07-28 11:20:00,78.28,78.38,78.28,78.38,4465.0,75.4649,75.5613,75.4649,75.5613,4465.0
2023-07-28 11:25:00,78.39,78.51,78.38,78.44,10966.0,75.571,75.6867,75.5613,75.6192,10966.0
2023-07-28 11:30:00,78.44,78.52,78.41,78.45,21212.0,75.6192,75.6963,75.5903,75.6288,21212.0
2023-07-28 11:35:00,78.45,78.47,78.41,78.42,10713.0,75.6288,75.6481,75.5903,75.5999,10713.0
2023-07-28 11:40:00,78.43,78.43,78.35,78.42,10511.0,75.6095,75.6095,75.5324,75.5999,10511.0
2023-07-28 11:45:00,78.43,78.47,78.36,78.36,4038.0,75.6095,75.6481,75.5421,75.5421,4038.0
2023-07-28 11:50:00,78.35,78.38,78.27,78.27,3600.0,75.5324,75.5613,75.4553,75.4553,3600.0
2023-07-28 11:55:00,78.27,78.29,78.24,78.29,1791.0,75.4553,75.4746,75.4264,75.4746,1791.0
2023-07-28 12:00:00,78.26,78.26,78.07,78.12,5106.0,75.4457,75.4457,75.2625,75.3107,5106.0
2023-07-28 12:05:00,78.11,78.11,78.05,78.06,1900.0,75.3011,75.3011,75.2432,75.2529,1900.0
2023-07-28 12:10:00,78.04,78.21,78.04,78.2,11393.0,75.2336,75.3975,75.2336,75.3878,11393.0
2023-07-28 12:15:00,78.22,78.22,78.08,78.08,3499.0,75.4071,75.4071,75.2721,75.2721,3499.0
2023-07-28 12:20:00,78.1,78.14,78.08,78.11,7754.0,75.2914,75.33,75.2721,75.3011,7754.0
2023-07-28 12:25:00,78.1,78.13,78.0,78.02,6327.0,75.2914,75.3203,75.195,75.2143,6327.0
2023-07-28 12:30:00,78.01,78.05,77.88,77.9,30878.0,75.2047,75.2432,75.0793,75.0986,30878.0
2023-07-28 12:35:00,77.9,77.93,77.75,77.75,32938.0,75.0986,75.1275,74.954,74.954,32938.0
2023-07-28 12:40:00,77.75,77.76,77.67,77.74,10976.0,74.954,74.9636,74.8769,74.9444,10976.0
2023-07-28 12:45:00,77.75,77.79,77.71,77.71,8319.0,74.954,74.9926,74.9154,74.9154,8319.0
2023-07-28 12:50:00,77.71,77.74,77.64,77.73,8759.0,74.9154,74.9444,74.848,74.9347,8759.0
2023-07-28 12:55:00,77.74,77.77,77.62,77.68,8279.0,74.9444,74.9733,74.8287,74.8865,8279.0
2023-07-28 13:00:00,77.68,77.68,77.54,77.55,9000.0,74.8865,74.8865,74.7516,74.7612,9000.0
2023-07-28 13:05:00,77.55,77.56,77.31,77.34,28047.0,74.7612,74.7708,74.5298,74.5587,28047.0
2023-07-28 13:10:00,77.33,77.48,77.33,77.42,14750.0,74.5491,74.6937,74.5491,74.6359,14750.0
2023-07-28 13:15:00,77.42,77.42,77.33,77.38,16676.0,74.6359,74.6359,74.5491,74.5973,16676.0
2023-07-28 13:20:00,77.37,77.37,77.26,77.29,9640.0,74.5877,74.5877,74.4816,74.5105,9640.0
2023-07-28 13:25:00,77.27,77.27,77.18,77.18,4591.0,74.4913,74.4913,74.4045,74.4045,4591.0
2023-07-28 13:30:00,77.17,77.3,77.16,77.22,17192.0,74.3949,74.5202,74.3852,74.4431,17192.0
2023-07-28 13:35:00,77.22,77.23,77.16,77.18,12393.0,74.4431,74.4527,74.3852,74.4045,12393.0
2023-07-28 13:40:00,77.16,77.16,76.98,77.08,31187.0,74.3852,74.3852,74.2117,74.3081,31187.0
2023-07-28 13:45:00,77.08,77.09,76.99,77.02,15508.0,74.3081,74.3177,74.2213,74.2503,15508.0
2023-07-28 13:50:00,77.02,77.13,77.01,77.13,16013.0,74.2503,74.3563,74.2406,74.3563,16013.0
2023-07-28 13:55:00,77.13,77.26,77.1,77.2,23182.0,74.3563,74.4816,74.3274,74.4238,23182.0
2023-07-28 14:00:00,77.2,77.42,77.19,77.4,15034.0,74.4238,74.6359,74.4141,74.6166,15034.0
2023-07-28 14:05:00,77.41,77.5,77.38,77.5,9345.0,74.6262,74.713,74.5973,74.713,9345.0
2023-07-28 14:10:00,77.49,77.5,77.33,77.33,10528.0,74.7034,74.713,74.5491,74.5491,10528.0
2023-07-28 14:15:00,77.32,77.34,77.28,77.31,5669.0,74.5395,74.5587,74.5009,74.5298,5669.0
2023-07-28 14:20:00,77.31,77.44,77.3,77.4,8232.0,74.5298,74.6551,74.5202,74.6166,8232.0
2023-07-28 14:25:00,77.4,77.44,77.4,77.41,3956.0,74.6166,74.6551,74.6166,74.6262,3956.0
2023-07-28 14:30:00,77.42,77.44,77.38,77.41,8249.0,74.6359,74.6551,74.5973,74.6262,8249.0
2023-07-28 14:35:00,77.42,77.43,77.25,77.28,7115.0,74.6359,74.6455,74.472,74.5009,7115.0
2023-07-28 14:40:00,77.28,77.28,77.21,77.27,9330.0,74.5009,74.5009,74.4334,74.4913,9330.0
2023-07-28 14:45:00,77.27,77.34,77.26,77.33,9557.0,74.4913,74.5587,74.4816,74.5491,9557.0
2023-07-28 14:50:00,77.32,77.36,77.3,77.31,9208.0,74.5395,74.578,74.5202,74.5298,9208.0
2023-07-28 14:55:00,77.3,77.3,77.17,77.21,8656.0,74.5202,74.5202,74.3949,74.4334,8656.0
2023-07-28 15:00:00,77.22,77.24,77.16,77.23,13974.0,74.4431,74.4623,74.3852,74.4527,13974.0
2023-07-28 15:05:00,77.24,77.31,77.21,77.29,12136.0,74.4623,74.5298,74.4334,74.5105,12136.0
2023-07-28 15:10:00,77.29,77.3,77.25,77.26,8459.0,74.5105,74.5202,74.472,74.4816,8459.0
2023-07-28 15:15:00,77.26,77.31,77.21,77.22,18461.0,74.4816,74.5298,74.4334,74.4431,18461.0
2023-07-28 15:20:00,77.21,77.21,76.98,77.02,20459.0,74.4334,74.4334,74.2117,74.2503,20459.0
2023-07-28 15:25:00,77.01,77.07,76.89,76.89,20193.0,74.2406,74.2985,74.1249,74.1249,20193.0
2023-07-28 15:30:00,76.89,77.05,76.83,77.04,32323.0,74.1249,74.2792,74.0671,74.2695,32323.0
2023-07-28 15:35:00,77.03,77.11,77.01,77.04,23239.0,74.2599,74.337,74.2406,74.2695,23239.0
2023-07-28 15:40:00,77.03,77.04,76.88,76.92,37137.0,74.2599,74.2695,74.1153,74.1538,37137.0
2023-07-28 15:45:00,76.92,77.0,76.87,76.95,38139.0,74.1538,74.231,74.1056,74.1828,38139.0
2023-07-28 15:50:00,76.94,77.22,76.92,77.2,71619.0,74.1731,74.4431,74.1538,74.4238,71619.0
2023-07-28 15:55:00,77.21,77.32,77.2,77.24,141823.0,74.4334,74.5395,74.4238,74.4623,141823.0
2023-07-31 09:30:00,77.51,77.96,77.49,77.84,20666.0,74.7226,75.1564,74.7034,75.0408,20666.0
2023-07-31 09:35:00,77.9,78.02,77.79,77.95,31667.0,75.0986,75.2143,74.9926,75.1468,31667.0
2023-07-31 09:40:00,77.96,78.16,77.96,78.13,4500.0,75.1564,75.3493,75.1564,75.3203,4500.0
2023-07-31 09:45:00,78.19,78.3,78.14,78.18,16839.0,75.3782,75.4842,75.33,75.3685,16839.0
2023-07-31 09:50:00,78.16,78.2,78.04,78.05,7223.0,75.3493,75.3878,75.2336,75.2432,7223.0
2023-07-31 09:55:00,78.03,78.03,77.79,77.95,8571.0,75.2239,75.2239,74.9926,75.1468,8571.0
2023-07-31 10:00:00,77.97,77.99,77.84,77.84,16446.0,75.1661,75.1854,75.0408,75.0408,16446.0
2023-07-31 10:05:00,77.87,77.87,77.61,77.63,14394.0,75.0697,75.0697,74.819,74.8383,14394.0
2023-07-31 10:10:00,77.64,77.76,77.56,77.75,22914.0,74.848,74.9636,74.7708,74.954,22914.0
2023-07-31 10:15:00,77.8,77.93,77.8,77.91,8833.0,75.0022,75.1275,75.0022,75.1082,8833.0
2023-07-31 10:20:00,77.91,77.92,77.83,77.9,6700.0,75.1082,75.1179,75.0311,75.0986,6700.0
2023-07-31 10:25:00,77.91,77.91,77.82,77.82,16360.0,75.1082,75.1082,75.0215,75.0215,16360.0
2023-07-31 10:30:00,77.84,77.84,77.63,77.75,26757.0,75.0408,75.0408,74.8383,74.954,26757.0
2023-07-31 10:35:00,77.78,77.84,77.72,77.78,16732.0,74.9829,75.0408,74.9251,74.9829,16732.0
2023-07-31 10:40:00,77.81,77.91,77.8,77.88,10161.0,75.0118,75.1082,75.0022,75.0793,10161.0
2023-07-31 10:45:00,77.86,77.9,77.77,77.85,13095.0,75.06,75.0986,74.9733,75.0504,13095.0
2023-07-31 10:50:00,77.85,77.85,77.68,77.72,14995.0,75.0504,75.0504,74.8865,74.9251,14995.0
2023-07-31 10:55:00,77.72,77.81,77.7,77.79,9399.0,74.9251,75.0118,74.9058,74.9926,9399.0
2023-07-31 11:00:00,77.8,77.88,77.77,77.85,5975.0,75.0022,75.0793,74.9733,75.0504,5975.0
2023-07-31 11:05:00,77.85,77.92,77.82,77.89,7201.0,75.0504,75.1179,75.0215,75.089,7201.0
2023-07-31 11:10:00,77.89,77.92,77.85,77.85,4327.0,75.089,75.1179,75.0504,75.0504,4327.0
2023-07-31 11:15:00,77.87,77.88,77.83,77.86,7957.0,75.0697,75.0793,75.0311,75.06,7957.0
2023-07-31 11:20:00,77.86,77.86,77.81,77.82,6043.0,75.06,75.06,75.0118,75.0215,6043.0
2023-07-31 11:25:00,77.82,77.93,77.8,77.92,9321.0,75.0215,75.1275,75.0022,75.1179,9321.0
2023-07-31 11:30:00,77.92,77.93,77.8,77.84,11547.0,75.1179,75.1275,75.0022,75.0408,11547.0
2023-07-31 11:35:00,77.84,77.98,77.83,77.93,11000.0,75.0408,75.1757,75.0311,75.1275,11000.0
2023-07-31 11:40:00,77.92,77.97,77.9,77.96,7515.0,75.1179,75.1661,75.0986,75.1564,7515.0
2023-07-31 11:45:00,77.96,78.0,77.89,77.94,8460.0,75.1564,75.195,75.089,75.1372,8460.0
2023-07-31 11:50:00,77.97,77.97,77.83,77.86,12322.0,75.1661,75.1661,75.0311,75.06,12322.0
2023-07-31 11:55:00,77.85,77.92,77.85,77.9,6648.0,75.0504,75.1179,75.0504,75.0986,6648.0
2023-07-31 12:00:00,77.9,77.93,77.89,77.91,6991.0,75.0986,75.1275,75.089,75.1082,6991.0
2023-07-31 12:05:00,77.91,77.93,77.87,77.91,7453.0,75.1082,75.1275,75.0697,75.1082,7453.0
2023-07-31 12:10:00,77.9,77.9,77.86,77.87,8434.0,75.0986,75.0986,75.06,75.0697,8434.0
2023-07-31 12:15:00,77.87,77.88,77.83,77.87,7158.0,75.0697,75.0793,75.0311,75.0697,7158.0
2023-07-31 12:20:00,77.87,77.87,77.81,77.86,5817.0,75.0697,75.0697,75.0118,75.06,5817.0
2023-07-31 12:25:00,77.87,77.92,77.86,77.92,7000.0,75.0697,75.1179,75.06,75.1179,7000.0
2023-07-31 12:30:00,77.93,77.93,77.82,77.82,8103.0,75.1275,75.1275,75.0215,75.0215,8103.0
2023-07-31 12:35:00,77.82,77.82,77.75,77.8,4200.0,75.0215,75.0215,74.954,75.0022,4200.0
2023-07-31 12:40:00,77.79,77.79,77.71,77.73,11928.0,74.9926,74.9926,74.9154,74.9347,11928.0
2023-07-31 12:45:00,77.73,77.8,77.7,77.79,4505.0,74.9347,75.0022,74.9058,74.9926,4505.0
2023-07-31 12:50:00,77.8,77.8,77.72,77.77,5202.0,75.0022,75.0022,74.9251,74.9733,5202.0
2023-07-31 12:55:00,77.76,77.78,77.73,77.73,6537.0,74.9636,74.9829,74.9347,74.9347,6537.0
2023-07-31 13:00:00,77.74,77.76,77.7,77.7,5171.0,74.9444,74.9636,74.9058,74.9058,5171.0
2023-07-31 13:05:00,77.72,77.83,77.7,77.82,4763.0,74.9251,75.0311,74.9058,75.0215,4763.0
2023-07-31 13:10:00,77.83,77.85,77.79,77.79,5174.0,75.0311,75.0504,74.9926,74.9926,5174.0
2023-07-31 13:15:00,77.79,77.81,77.76,77.77,8474.0,74.9926,75.0118,74.9636,74.9733,8474.0
2023-07-31 13:20:00,77.77,77.79,77.75,77.79,7523.0,74.9733,74.9926,74.954,74.9926,7523.0
2023-07-31 13:25:00,77.78,77.85,77.77,77.83,7356.0,74.9829,75.0504,74.9733,75.0311,7356.0
2023-07-31 13:30:00,77.84,77.93,77.84,77.93,10035.0,75.0408,75.1275,75.0408,75.1275,10035.0
2023-07-31 13:35:00,77.94,77.98,77.92,77.95,5841.0,75.1372,75.1757,75.1179,75.1468,5841.0
2023-07-31 13:40:00,77.94,77.96,77.92,77.96,7077.0,75.1372,75.1564,75.1179,75.1564,7077.0
2023-07-31 13:45:00,77.96,77.96,77.86,77.87,6247.0,75.1564,75.1564,75.06,75.0697,6247.0
2023-07-31 13:50:00,77.87,77.89,77.84,77.84,6562.0,75.0697,75.089,75.0408,75.0408,6562.0
2023-07-31 13:55:00,77.84,77.89,77.82,77.88,8130.0,75.0408,75.089,75.0215,75.0793,8130.0
2023-07-31 14:00:00,77.88,77.94,77.86,77.9,10904.0,75.0793,75.1372,75.06,75.0986,10904.0
2023-07-31 14:05:00,77.91,77.92,77.86,77.86,8913.0,75.1082,75.1179,75.06,75.06,8913.0
2023-07-31 14:10:00,77.86,77.88,77.84,77.88,6429.0,75.06,75.0793,75.0408,75.0793,6429.0
2023-07-31 14:15:00,77.87,77.93,77.87,77.92,9610.0,75.0697,75.1275,75.0697,75.1179,9610.0
2023-07-31 14:20:00,77.91,77.94,77.89,77.91,9950.0,75.1082,75.1372,75.089,75.1082,9950.0
2023-07-31 14:25:00,77.92,77.96,77.89,77.92,9125.0,75.1179,75.1564,75.089,75.1179,9125.0
2023-07-31 14:30:00,77.92,77.94,77.88,77.9,7449.0,75.1179,75.1372,75.0793,75.0986,7449.0
2023-07-31 14:35:00,77.9,77.93,77.87,77.87,5803.0,75.0986,75.1275,75.0697,75.0697,5803.0
2023-07-31 14:40:00,77.88,77.9,77.86,77.88,4800.0,75.0793,75.0986,75.06,75.0793,4800.0
2023-07-31 14:45:00,77.88,77.89,77.84,77.89,7000.0,75.0793,75.089,75.0408,75.089,7000.0
2023-07-31 14:50:00,77.91,77.93,77.88,77.92,5843.0,75.1082,75.1275,75.0793,75.1179,5843.0
2023-07-31 14:55:00,77.92,77.99,77.92,77.97,11780.0,75.1179,75.1854,75.1179,75.1661,11780.0
2023-07-31 15:00:00,77.99,78.03,77.96,77.97,10591.0,75.1854,75.2239,75.1564,75.1661,10591.0
2023-07-31 15:05:00,77.98,78.04,77.98,78.0,9937.0,75.1757,75.2336,75.1757,75.195,9937.0
2023-07-31 15:10:00,78.0,78.07,78.0,78.01,10018.0,75.195,75.2625,75.195,75.2047,10018.0
2023-07-31 15:15:00,78.03,78.11,78.01,78.11,9228.0,75.2239,75.3011,75.2047,75.3011,9228.0
2023-07-31 15:20:00,78.11,78.12,78.07,78.1,15388.0,75.3011,75.3107,75.2625,75.2914,15388.0
2023-07-31 15:25:00,78.09,78.22,78.08,78.2,16927.0,75.2818,75.4071,75.2721,75.3878,16927.0
2023-07-31 15:30:00,78.2,78.23,78.11,78.13,22090.0,75.3878,75.4167,75.3011,75.3203,22090.0
2023-07-31 15:35:00,78.13,78.13,77.96,77.96,22803.0,75.3203,75.3203,75.1564,75.1564,22803.0
2023-07-31 15:40:00,77.96,78.04,77.95,78.04,28851.0,75.1564,75.2336,75.1468,75.2336,28851.0
2023-07-31 15:45:00,78.04,78.04,77.92,77.95,33878.0,75.2336,75.2336,75.1179,75.1468,33878.0
2023-07-31 15:50:00,77.95,78.11,77.84,77.89,100662.0,75.1468,75.3011,75.0408,75.089,100662.0
2023-07-31 15:55:00,77.9,78.06,77.8,78.01,179706.0,75.0986,75.2529,75.0022,75.2047,179706.0
2023-08-01 09:30:00,77.5,77.88,77.41,77.84,21824.0,74.713,75.0793,74.6262,75.0408,21824.0
2023-08-01 09:35:00,77.87,78.09,77.82,77.86,6613.0,75.0697,75.2818,75.0215,75.06,6613.0
2023-08-01 09:40:00,77.86,77.86,77.62,77.74,7084.0,75.06,75.06,74.8287,74.9444,7084.0
2023-08-01 09:45:00,77.79,78.06,77.79,78.06,7485.0,74.9926,75.2529,74.9926,75.2529,7485.0
2023-08-01 09:50:00,78.07,78.13,77.93,77.98,5738.0,75.2625,75.3203,75.1275,75.1757,5738.0
2023-08-01 09:55:00,77.93,77.99,77.89,77.99,5963.0,75.1275,75.1854,75.089,75.1854,5963.0
2023-08-01 10:00:00,77.97,77.98,77.85,77.9,10330.0,75.1661,75.1757,75.0504,75.0986,10330.0
2023-08-01 10:05:00,77.9,78.06,77.84,78.05,12565.0,75.0986,75.2529,75.0408,75.2432,12565.0
2023-08-01 10:10:00,78.05,78.28,77.99,78.01,12963.0,75.2432,75.4649,75.1854,75.2047,12963.0
2023-08-01 10:15:00,77.98,77.99,77.86,77.86,8614.0,75.1757,75.1854,75.06,75.06,8614.0
2023-08-01 10:20:00,77.89,77.92,77.83,77.83,7653.0,75.089,75.1179,75.0311,75.0311,7653.0
2023-08-01 10:25:00,77.86,77.94,77.83,77.92,6287.0,75.06,75.1372,75.0311,75.1179,6287.0
2023-08-01 10:30:00,77.89,78.0,77.87,77.98,6700.0,75.089,75.195,75.0697,75.1757,6700.0
2023-08-01 10:35:00,77.98,78.21,77.98,78.18,10967.0,75.1757,75.3975,75.1757,75.3685,10967.0
2023-08-01 10:40:00,78.19,78.25,78.12,78.16,12011.0,75.3782,75.436,75.3107,75.3493,12011.0
2023-08-01 10:45:00,78.16,78.25,78.14,78.24,7858.0,75.3493,75.436,75.33,75.4264,7858.0
2023-08-01 10:50:00,78.25,78.41,78.25,78.4,9722.0,75.436,75.5903,75.436,75.5806,9722.0
2023-08-01 10:55:00,78.39,78.5,78.35,78.5,10793.0,75.571,75.677,75.5324,75.677,10793.0
2023-08-01 11:00:00,78.53,78.53,78.44,78.46,7207.0,75.706,75.706,75.6192,75.6385,7207.0
2023-08-01 11:05:00,78.45,78.62,78.44,78.6,6075.0,75.6288,75.7927,75.6192,75.7734,6075.0
2023-08-01 11:10:00,78.61,78.63,78.52,78.52,5527.0,75.7831,75.8024,75.6963,75.6963,5527.0
2023-08-01 11:15:00,78.51,78.53,78.43,78.45,7322.0,75.6867,75.706,75.6095,75.6288,7322.0
2023-08-01 11:20:00,78.47,78.48,78.3,78.34,7180.0,75.6481,75.6577,75.4842,75.5228,7180.0
2023-08-01 11:25:00,78.34,78.48,78.33,78.46,6300.0,75.5228,75.6577,75.5131,75.6385,6300.0
2023-08-01 11:30:00,78.45,78.47,78.34,78.39,5748.0,75.6288,75.6481,75.5228,75.571,5748.0
2023-08-01 11:35:00,78.39,78.4,78.33,78.38,3638.0,75.571,75.5806,75.5131,75.5613,3638.0
2023-08-01 11:40:00,78.38,78.38,78.31,78.32,3818.0,75.5613,75.5613,75.4939,75.5035,3818.0
2023-08-01 11:45:00,78.31,78.35,78.28,78.28,5300.0,75.4939,75.5324,75.4649,75.4649,5300.0
2023-08-01 11:50:00,78.29,78.34,78.28,78.33,3755.0,75.4746,75.5228,75.4649,75.5131,3755.0
2023-08-01 11:55:00,78.36,78.37,78.31,78.35,5900.0,75.5421,75.5517,75.4939,75.5324,5900.0
2023-08-01 12:00:00,78.37,78.41,78.33,78.38,9396.0,75.5517,75.5903,75.5131,75.5613,9396.0
2023-08-01 12:05:00,78.38,78.51,78.37,78.51,4905.0,75.5613,75.6867,75.5517,75.6867,4905.0
2023-08-01 12:10:00,78.51,78.58,78.5,78.56,7089.0,75.6867,75.7542,75.677,75.7349,7089.0
2023-08-01 12:15:00,78.58,78.63,78.57,78.57,5722.0,75.7542,75.8024,75.7445,75.7445,5722.0
2023-08-01 12:20:00,78.58,78.58,78.52,78.54,8960.0,75.7542,75.7542,75.6963,75.7156,8960.0
2023-08-01 12:25:00,78.54,78.7,78.54,78.68,8260.0,75.7156,75.8698,75.7156,75.8506,8260.0
2023-08-01 12:30:00,78.68,78.79,78.67,78.74,8638.0,75.8506,75.9566,75.8409,75.9084,8638.0
2023-08-01 12:35:00,78.74,78.86,78.74,78.79,14355.0,75.9084,76.0241,75.9084,75.9566,14355.0
2023-08-01 12:40:00,78.8,78.82,78.74,78.77,4577.0,75.9662,75.9855,75.9084,75.9373,4577.0
2023-08-01 12:45:00,78.78,78.83,78.76,78.8,6126.0,75.947,75.9952,75.9277,75.9662,6126.0
2023-08-01 12:50:00,78.8,78.88,78.78,78.88,7000.0,75.9662,76.0434,75.947,76.0434,7000.0
2023-08-01 12:55:00,78.87,78.97,78.87,78.96,15644.0,76.0337,76.1301,76.0337,76.1205,15644.0
2023-08-01 13:00:00,78.97,79.01,78.94,78.99,13401.0,76.1301,76.1687,76.1012,76.1494,13401.0
2023-08-01 13:05:00,78.99,78.99,78.87,78.89,4807.0,76.1494,76.1494,76.0337,76.053,4807.0
2023-08-01 13:10:00,78.88,78.92,78.86,78.91,4002.0,76.0434,76.0819,76.0241,76.0723,4002.0
2023-08-01 13:15:00,78.91,78.96,78.9,78.9,4126.0,76.0723,76.1205,76.0626,76.0626,4126.0
2023-08-01 13:20:00,78.92,78.97,78.92,78.95,5957.0,76.0819,76.1301,76.0819,76.1108,5957.0
2023-08-01 13:25:00,78.93,78.99,78.92,78.97,4996.0,76.0916,76.1494,76.0819,76.1301,4996.0
2023-08-01 13:30:00,78.98,79.05,78.97,79.05,10254.0,76.1398,76.2073,76.1301,76.2073,10254.0
2023-08-01 13:35:00,79.05,79.09,78.95,78.96,8010.0,76.2073,76.2458,76.1108,76.1205,8010.0
2023-08-01 13:40:00,78.96,79.08,78.96,79.05,6017.0,76.1205,76.2362,76.1205,76.2073,6017.0
2023-08-01 13:45:00,79.05,79.07,79.01,79.02,12800.0,76.2073,76.2265,76.1687,76.1783,12800.0
2023-08-01 13:50:00,79.03,79.04,78.92,79.0,5266.0,76.188,76.1976,76.0819,76.159,5266.0
2023-08-01 13:55:00,78.99,79.05,78.97,79.02,4902.0,76.1494,76.2073,76.1301,76.1783,4902.0
2023-08-01 14:00:00,79.03,79.03,78.94,78.97,4498.0,76.188,76.188,76.1012,76.1301,4498.0
2023-08-01 14:05:00,78.96,78.97,78.91,78.94,4362.0,76.1205,76.1301,76.0723,76.1012,4362.0
2023-08-01 14:10:00,78.93,78.93,78.81,78.81,6703.0,76.0916,76.0916,75.9759,75.9759,6703.0
2023-08-01 14:15:00,78.81,78.89,78.81,78.87,5015.0,75.9759,76.053,75.9759,76.0337,5015.0
2023-08-01 14:20:00,78.86,78.86,78.79,78.83,5701.0,76.0241,76.0241,75.9566,75.9952,5701.0
2023-08-01 14:25:00,78.83,78.84,78.76,78.81,13880.0,75.9952,76.0048,75.9277,75.9759,13880.0
2023-08-01 14:30:00,78.85,78.86,78.77,78.8,4374.0,76.0144,76.0241,75.9373,75.9662,4374.0
2023-08-01 14:35:00,78.82,78.87,78.81,78.83,5888.0,75.9855,76.0337,75.9759,75.9952,5888.0
2023-08-01 14:40:00,78.83,78.87,78.82,78.83,6404.0,75.9952,76.0337,75.9855,75.9952,6404.0
2023-08-01 14:45:00,78.83,78.83,78.8,78.82,7050.0,75.9952,75.9952,75.9662,75.9855,7050.0
2023-08-01 14:50:00,78.82,78.82,78.79,78.81,6028.0,75.9855,75.9855,75.9566,75.9759,6028.0
2023-08-01 14:55:00,78.82,78.85,78.77,78.85,7516.0,75.9855,76.0144,75.9373,76.0144,7516.0
2023-08-01 15:00:00,78.86,78.89,78.86,78.89,6207.0,76.0241,76.053,76.0241,76.053,6207.0
2023-08-01 15:05:00,78.89,78.97,78.89,78.96,7747.0,76.053,76.1301,76.053,76.1205,7747.0
2023-08-01 15:10:00,78.96,78.98,78.92,78.92,8609.0,76.1205,76.1398,76.0819,76.0819,8609.0
2023-08-01 15:15:00,78.92,78.95,78.83,78.83,9049.0,76.0819,76.1108,75.9952,75.9952,9049.0
2023-08-01 15:20:00,78.83,78.89,78.83,78.84,9178.0,75.9952,76.053,75.9952,76.0048,9178.0
2023-08-01 15:25:00,78.85,78.85,78.76,78.8,12386.0,76.0144,76.0144,75.9277,75.9662,12386.0
2023-08-01 15:30:00,78.8,78.9,78.78,78.89,14065.0,75.9662,76.0626,75.947,76.053,14065.0
2023-08-01 15:35:00,78.89,78.9,78.8,78.81,17229.0,76.053,76.0626,75.9662,75.9759,17229.0
2023-08-01 15:40:00,78.81,78.85,78.76,78.84,22432.0,75.9759,76.0144,75.9277,76.0048,22432.0
2023-08-01 15:45:00,78.85,78.94,78.83,78.94,26069.0,76.0144,76.1012,75.9952,76.1012,26069.0
2023-08-01 15:50:00,78.94,78.95,78.82,78.86,32797.0,76.1012,76.1108,75.9855,76.0241,32797.0
2023-08-01 15:55:00,78.87,78.9,78.82,78.87,73597.0,76.0337,76.0626,75.9855,76.0337,73597.0
2023-08-02 09:30:00,78.13,78.23,78.02,78.21,14185.0,75.3203,75.4167,75.2143,75.3975,14185.0
2023-08-02 09:35:00,78.22,78.29,78.16,78.23,10972.0,75.4071,75.4746,75.3493,75.4167,10972.0
2023-08-02 09:40:00,78.23,78.34,78.15,78.28,6613.0,75.4167,75.5228,75.3396,75.4649,6613.0
2023-08-02 09:45:00,78.25,78.35,78.21,78.35,9923.0,75.436,75.5324,75.3975,75.5324,9923.0
2023-08-02 09:50:00,78.36,78.37,78.13,78.13,10178.0,75.5421,75.5517,75.3203,75.3203,10178.0
2023-08-02 09:55:00,78.14,78.16,78.1,78.13,3511.0,75.33,75.3493,75.2914,75.3203,3511.0
2023-08-02 10:00:00,78.23,78.27,78.19,78.22,6111.0,75.4167,75.4553,75.3782,75.4071,6111.0
2023-08-02 10:05:00,78.2,78.23,78.1,78.1,4600.0,75.3878,75.4167,75.2914,75.2914,4600.0
2023-08-02 10:10:00,78.12,78.19,78.1,78.14,5826.0,75.3107,75.3782,75.2914,75.33,5826.0
2023-08-02 10:15:00,78.15,78.22,78.09,78.19,5023.0,75.3396,75.4071,75.2818,75.3782,5023.0
2023-08-02 10:20:00,78.19,78.34,78.19,78.32,7419.0,75.3782,75.5228,75.3782,75.5035,7419.0
2023-08-02 10:25:00,78.34,78.49,78.33,78.4,7726.0,75.5228,75.6674,75.5131,75.5806,7726.0
2023-08-02 10:30:00,78.41,78.66,78.41,78.66,5244.0,75.5903,75.8313,75.5903,75.8313,5244.0
2023-08-02 10:35:00,78.64,78.75,78.64,78.7,7722.0,75.812,75.918,75.812,75.8698,7722.0
2023-08-02 10:40:00,78.7,78.73,78.56,78.59,6720.0,75.8698,75.8988,75.7349,75.7638,6720.0
2023-08-02 10:45:00,78.59,78.64,78.5,78.63,11273.0,75.7638,75.812,75.677,75.8024,11273.0
2023-08-02 10:50:00,78.63,78.8,78.63,78.8,8095.0,75.8024,75.9662,75.8024,75.9662,8095.0
2023-08-02 10:55:00,78.82,79.05,78.74,79.02,45548.0,75.9855,76.2073,75.9084,76.1783,45548.0
2023-08-02 11:00:00,79.0,79.26,79.0,79.23,22277.0,76.159,76.4097,76.159,76.3808,22277.0
2023-08-02 11:05:00,79.23,79.3,79.2,79.29,19087.0,76.3808,76.4483,76.3519,76.4386,19087.0
2023-08-02 11:10:00,79.3,79.37,79.22,79.36,16061.0,76.4483,76.5157,76.3711,76.5061,16061.0
2023-08-02 11:15:00,79.38,79.41,79.32,79.39,17075.0,76.5254,76.5543,76.4675,76.535,17075.0
2023-08-02 11:20:00,79.4,79.52,79.38,79.52,17267.0,76.5447,76.6603,76.5254,76.6603,17267.0
2023-08-02 11:25:00,79.53,79.75,79.53,79.71,52955.0,76.67,76.8821,76.67,76.8435,52955.0
2023-08-02 11:30:00,79.72,79.83,79.63,79.75,18373.0,76.8532,76.9592,76.7664,76.8821,18373.0
2023-08-02 11:35:00,79.76,79.92,79.75,79.79,20459.0,76.8917,77.046,76.8821,76.9206,20459.0
2023-08-02 11:40:00,79.77,79.77,79.69,79.75,12240.0,76.9014,76.9014,76.8242,76.8821,12240.0
2023-08-02 11:45:00,79.76,79.76,79.54,79.57,24377.0,76.8917,76.8917,76.6796,76.7086,24377.0
2023-08-02 11:50:00,79.57,79.6,79.48,79.52,30631.0,76.7086,76.7375,76.6218,76.6603,30631.0
2023-08-02 11:55:00,79.54,79.57,79.46,79.47,19062.0,76.6796,76.7086,76.6025,76.6121,19062.0
2023-08-02 12:00:00,79.48,79.5,79.38,79.39,13954.0,76.6218,76.6411,76.5254,76.535,13954.0
2023-08-02 12:05:00,79.4,79.42,79.28,79.29,14120.0,76.5447,76.5639,76.429,76.4386,14120.0
2023-08-02 12:10:00,79.3,79.33,79.19,79.32,15363.0,76.4483,76.4772,76.3422,76.4675,15363.0
2023-08-02 12:15:00,79.32,79.36,79.19,79.19,12609.0,76.4675,76.5061,76.3422,76.3422,12609.0
2023-08-02 12:20:00,79.2,79.25,79.05,79.08,22493.0,76.3519,76.4001,76.2073,76.2362,22493.0
2023-08-02 12:25:00,79.08,79.16,79.03,79.05,7385.0,76.2362,76.3133,76.188,76.2073,7385.0
2023-08-02 12:30:00,79.06,79.06,78.97,78.97,5879.0,76.2169,76.2169,76.1301,76.1301,5879.0
2023-08-02 12:35:00,78.98,79.12,78.98,79.08,5953.0,76.1398,76.2747,76.1398,76.2362,5953.0
2023-08-02 12:40:00,79.1,79.21,79.08,79.2,5403.0,76.2555,76.3615,76.2362,76.3519,5403.0
2023-08-02 12:45:00,79.23,79.29,79.21,79.22,8288.0,76.3808,76.4386,76.3615,76.3711,8288.0
2023-08-02 12:50:00,79.23,79.32,79.21,79.32,5672.0,76.3808,76.4675,76.3615,76.4675,5672.0
2023-08-02 12:55:00,79.29,79.41,79.29,79.41,5699.0,76.4386,76.5543,76.4386,76.5543,5699.0
2023-08-02 13:00:00,79.42,79.45,79.38,79.43,6385.0,76.5639,76.5929,76.5254,76.5736,6385.0
2023-08-02 13:05:00,79.42,79.42,79.32,79.37,16366.0,76.5639,76.5639,76.4675,76.5157,16366.0
2023-08-02 13:10:00,79.37,79.53,79.37,79.52,15287.0,76.5157,76.67,76.5157,76.6603,15287.0
2023-08-02 13:15:00,79.53,79.57,79.48,79.56,25085.0,76.67,76.7086,76.6218,76.6989,25085.0
2023-08-02 13:20:00,79.56,79.61,79.49,79.56,38769.0,76.6989,76.7471,76.6314,76.6989,38769.0
2023-08-02 13:25:00,79.57,79.69,79.53,79.68,30438.0,76.7086,76.8242,76.67,76.8146,30438.0
2023-08-02 13:30:00,79.67,79.77,79.64,79.76,11702.0,76.805,76.9014,76.776,76.8917,11702.0
2023-08-02 13:35:00,79.78,79.89,79.77,79.88,12802.0,76.911,77.017,76.9014,77.0074,12802.0
2023-08-02 13:40:00,79.88,79.89,79.77,79.87,14936.0,77.0074,77.017,76.9014,76.9978,14936.0
2023-08-02 13:45:00,79.87,79.9,79.82,79.87,21590.0,76.9978,77.0267,76.9496,76.9978,21590.0
2023-08-02 13:50:00,79.87,79.94,79.81,79.87,47399.0,76.9978,77.0652,76.9399,76.9978,47399.0
2023-08-02 13:55:00,79.86,79.95,79.83,79.87,28571.0,76.9881,77.0749,76.9592,76.9978,28571.0
2023-08-02 14:00:00,79.87,79.99,79.87,79.96,24482.0,76.9978,77.1134,76.9978,77.0845,24482.0
2023-08-02 14:05:00,79.96,80.01,79.88,80.01,44322.0,77.0845,77.1327,77.0074,77.1327,44322.0
2023-08-02 14:10:00,80.02,80.02,79.8,79.84,17860.0,77.1424,77.1424,76.9303,76.9688,17860.0
2023-08-02 14:15:00,79.85,79.86,79.62,79.65,25422.0,76.9785,76.9881,76.7568,76.7857,25422.0
2023-08-02 14:20:00,79.64,79.64,79.41,79.47,11906.0,76.776,76.776,76.5543,76.6121,11906.0
2023-08-02 14:25:00,79.48,79.63,79.4,79.57,8533.0,76.6218,76.7664,76.5447,76.7086,8533.0
2023-08-02 14:30:00,79.57,79.6,79.46,79.53,6789.0,76.7086,76.7375,76.6025,76.67,6789.0
2023-08-02 14:35:00,79.52,79.52,79.41,79.42,4078.0,76.6603,76.6603,76.5543,76.5639,4078.0
2023-08-02 14:40:00,79.42,79.46,79.37,79.41,7639.0,76.5639,76.6025,76.5157,76.5543,7639.0
2023-08-02 14:45:00,79.4,79.45,79.38,79.43,8242.0,76.5447,76.5929,76.5254,76.5736,8242.0
2023-08-02 14:50:00,79.42,79.46,79.41,79.45,6014.0,76.5639,76.6025,76.5543,76.5929,6014.0
2023-08-02 14:55:00,79.45,79.45,79.34,79.38,7043.0,76.5929,76.5929,76.4868,76.5254,7043.0
2023-08-02 15:00:00,79.38,79.42,79.35,79.4,7626.0,76.5254,76.5639,76.4965,76.5447,7626.0
2023-08-02 15:05:00,79.41,79.42,79.26,79.29,8709.0,76.5543,76.5639,76.4097,76.4386,8709.0
2023-08-02 15:10:00,79.29,79.3,79.19,79.2,14734.0,76.4386,76.4483,76.3422,76.3519,14734.0
2023-08-02 15:15:00,79.2,79.21,79.06,79.07,14076.0,76.3519,76.3615,76.2169,76.2265,14076.0
2023-08-02 15:20:00,79.08,79.11,79.04,79.04,8308.0,76.2362,76.2651,76.1976,76.1976,8308.0
2023-08-02 15:25:00,79.04,79.04,78.77,78.77,18076.0,76.1976,76.1976,75.9373,75.9373,18076.0
2023-08-02 15:30:00,78.77,78.89,78.76,78.8,16048.0,75.9373,76.053,75.9277,75.9662,16048.0
2023-08-02 15:35:00,78.8,78.84,78.71,78.72,17598.0,75.9662,76.0048,75.8795,75.8891,17598.0
2023-08-02 15:40:00,78.73,78.76,78.64,78.71,29469.0,75.8988,75.9277,75.812,75.8795,29469.0
2023-08-02 15:45:00,78.71,78.73,78.61,78.63,27102.0,75.8795,75.8988,75.7831,75.8024,27102.0
2023-08-02 15:50:00,78.64,78.64,78.48,78.5,60992.0,75.812,75.812,75.6577,75.677,60992.0
2023-08-02 15:55:00,78.51,78.56,78.42,78.45,123701.0,75.6867,75.7349,75.5999,75.6288,123701.0
2023-08-03 09:30:00,77.97,78.23,77.71,78.17,30302.0,75.1661,75.4167,74.9154,75.3589,30302.0
2023-08-03 09:35:00,78.2,78.28,78.04,78.07,9947.0,75.3878,75.4649,75.2336,75.2625,9947.0
2023-08-03 09:40:00,77.99,78.11,77.94,78.1,9732.0,75.1854,75.3011,75.1372,75.2914,9732.0
2023-08-03 09:45:00,78.06,78.31,77.95,78.23,7833.0,75.2529,75.4939,75.1468,75.4167,7833.0
2023-08-03 09:50:00,78.27,78.49,78.27,78.43,9648.0,75.4553,75.6674,75.4553,75.6095,9648.0
2023-08-03 09:55:00,78.45,78.48,78.27,78.27,6510.0,75.6288,75.6577,75.4553,75.4553,6510.0
2023-08-03 10:00:00,78.28,78.3,78.11,78.15,5372.0,75.4649,75.4842,75.3011,75.3396,5372.0
2023-08-03 10:05:00,78.15,78.29,78.14,78.23,7354.0,75.3396,75.4746,75.33,75.4167,7354.0
2023-08-03 10:10:00,78.23,78.24,78.12,78.13,6400.0,75.4167,75.4264,75.3107,75.3203,6400.0
2023-08-03 10:15:00,78.13,78.18,78.12,78.15,4400.0,75.3203,75.3685,75.3107,75.3396,4400.0
2023-08-03 10:20:00,78.19,78.19,78.08,78.09,5624.0,75.3782,75.3782,75.2721,75.2818,5624.0
2023-08-03 10:25:00,78.09,78.12,77.97,78.04,8044.0,75.2818,75.3107,75.1661,75.2336,8044.0
2023-08-03 10:30:00,78.04,78.19,78.04,78.11,9047.0,75.2336,75.3782,75.2336,75.3011,9047.0
2023-08-03 10:35:00,78.09,78.26,78.07,78.23,8149.0,75.2818,75.4457,75.2625,75.4167,8149.0
2023-08-03 10:40:00,78.23,78.33,78.22,78.33,11736.0,75.4167,75.5131,75.4071,75.5131,11736.0
2023-08-03 10:45:00,78.33,78.39,78.25,78.37,14365.0,75.5131,75.571,75.436,75.5517,14365.0
2023-08-03 10:50:00,78.36,78.37,78.2,78.2,8535.0,75.5421,75.5517,75.3878,75.3878,8535.0
2023-08-03 10:55:00,78.25,78.57,78.22,78.5,11222.0,75.436,75.7445,75.4071,75.677,11222.0
2023-08-03 11:00:00,78.52,78.55,78.45,78.55,5207.0,75.6963,75.7252,75.6288,75.7252,5207.0
2023-08-03 11:05:00,78.55,78.63,78.51,78.53,6539.0,75.7252,75.8024,75.6867,75.706,6539.0
2023-08-03 11:10:00,78.54,78.7,78.54,78.65,8027.0,75.7156,75.8698,75.7156,75.8216,8027.0
2023-08-03 11:15:00,78.66,78.77,78.63,78.74,5680.0,75.8313,75.9373,75.8024,75.9084,5680.0
2023-08-03 11:20:00,78.73,78.79,78.71,78.79,4555.0,75.8988,75.9566,75.8795,75.9566,4555.0
2023-08-03 11:25:00,78.78,78.81,78.73,78.74,13619.0,75.947,75.9759,75.8988,75.9084,13619.0
2023-08-03 11:30:00,78.75,78.83,78.63,78.83,64081.0,75.918,75.9952,75.8024,75.9952,64081.0
2023-08-03 11:35:00,78.81,79.01,78.8,78.98,33226.0,75.9759,76.1687,75.9662,76.1398,33226.0
2023-08-03 11:40:00,78.99,79.05,78.92,79.01,21307.0,76.1494,76.2073,76.0819,76.1687,21307.0
2023-08-03 11:45:00,79.02,79.2,78.97,79.2,47802.0,76.1783,76.3519,76.1301,76.3519,47802.0
2023-08-03 11:50:00,79.2,79.42,79.2,79.41,12016.0,76.3519,76.5639,76.3519,76.5543,12016.0
2023-08-03 11:55:00,79.41,79.41,79.27,79.34,16996.0,76.5543,76.5543,76.4193,76.4868,16996.0
2023-08-03 12:00:00,79.35,79.45,79.34,79.43,17647.0,76.4965,76.5929,76.4868,76.5736,17647.0
2023-08-03 12:05:00,79.44,79.47,79.36,79.43,15221.0,76.5832,76.6121,76.5061,76.5736,15221.0
2023-08-03 12:10:00,79.44,79.52,79.44,79.46,27402.0,76.5832,76.6603,76.5832,76.6025,27402.0
2023-08-03 12:15:00,79.47,79.62,79.46,79.62,23756.0,76.6121,76.7568,76.6025,76.7568,23756.0
2023-08-03 12:20:00,79.6,79.71,79.46,79.48,45306.0,76.7375,76.8435,76.6025,76.6218,45306.0
2023-08-03 12:25:00,79.49,79.49,79.23,79.26,24524.0,76.6314,76.6314,76.3808,76.4097,24524.0
2023-08-03 12:30:00,79.28,79.35,79.26,79.31,4666.0,76.429,76.4965,76.4097,76.4579,4666.0
2023-08-03 12:35:00,79.3,79.38,79.27,79.37,6298.0,76.4483,76.5254,76.4193,76.5157,6298.0
2023-08-03 12:40:00,79.41,79.52,79.4,79.51,4845.0,76.5543,76.6603,76.5447,76.6507,4845.0
2023-08-03 12:45:00,79.53,79.57,79.49,79.57,4929.0,76.67,76.7086,76.6314,76.7086,4929.0
2023-08-03 12:50:00,79.57,79.58,79.48,79.49,3431.0,76.7086,76.7182,76.6218,76.6314,3431.0
2023-08-03 12:55:00,79.5,79.51,79.39,79.47,9157.0,76.6411,76.6507,76.535,76.6121,9157.0
2023-08-03 13:00:00,79.49,79.53,79.41,79.45,11381.0,76.6314,76.67,76.5543,76.5929,11381.0
2023-08-03 13:05:00,79.44,79.49,79.41,79.48,4930.0,76.5832,76.6314,76.5543,76.6218,4930.0
2023-08-03 13:10:00,79.49,79.5,79.44,79.46,2500.0,76.6314,76.6411,76.5832,76.6025,2500.0
2023-08-03 13:15:00,79.47,79.52,79.45,79.47,8285.0,76.6121,76.6603,76.5929,76.6121,8285.0
2023-08-03 13:20:00,79.46,79.59,79.46,79.58,6882.0,76.6025,76.7278,76.6025,76.7182,6882.0
2023-08-03 13:25:00,79.57,79.63,79.52,79.53,11011.0,76.7086,76.7664,76.6603,76.67,11011.0
2023-08-03 13:30:00,79.58,79.6,79.47,79.49,4600.0,76.7182,76.7375,76.6121,76.6314,4600.0
2023-08-03 13:35:00,79.48,79.53,79.46,79.52,5335.0,76.6218,76.67,76.6025,76.6603,5335.0
2023-08-03 13:40:00,79.51,79.55,79.44,79.44,8023.0,76.6507,76.6893,76.5832,76.5832,8023.0
2023-08-03 13:45:00,79.42,79.44,79.32,79.33,11821.0,76.5639,76.5832,76.4675,76.4772,11821.0
2023-08-03 13:50:00,79.32,79.35,79.26,79.31,7940.0,76.4675,76.4965,76.4097,76.4579,7940.0
2023-08-03 13:55:00,79.31,79.31,79.22,79.25,4600.0,76.4579,76.4579,76.3711,76.4001,4600.0
2023-08-03 14:00:00,79.25,79.26,79.16,79.2,5795.0,76.4001,76.4097,76.3133,76.3519,5795.0
2023-08-03 14:05:00,79.19,79.21,79.05,79.06,2515.0,76.3422,76.3615,76.2073,76.2169,2515.0
2023-08-03 14:10:00,79.06,79.16,79.0,79.14,7720.0,76.2169,76.3133,76.159,76.294,7720.0
2023-08-03 14:15:00,79.13,79.17,79.12,79.17,4419.0,76.2844,76.3229,76.2747,76.3229,4419.0
2023-08-03 14:20:00,79.17,79.22,79.14,79.22,4909.0,76.3229,76.3711,76.294,76.3711,4909.0
2023-08-03 14:25:00,79.23,79.23,79.15,79.2,4700.0,76.3808,76.3808,76.3037,76.3519,4700.0
2023-08-03 14:30:00,79.2,79.23,79.1,79.13,6388.0,76.3519,76.3808,76.2555,76.2844,6388.0
2023-08-03 14:35:00,79.11,79.12,78.98,79.11,8821.0,76.2651,76.2747,76.1398,76.2651,8821.0
2023-08-03 14:40:00,79.12,79.25,79.1,79.24,5902.0,76.2747,76.4001,76.2555,76.3904,5902.0
2023-08-03 14:45:00,79.24,79.26,79.17,79.21,8048.0,76.3904,76.4097,76.3229,76.3615,8048.0
2023-08-03 14:50:00,79.24,79.39,79.24,79.33,9257.0,76.3904,76.535,76.3904,76.4772,9257.0
2023-08-03 14:55:00,79.32,79.33,79.28,79.3,5195.0,76.4675,76.4772,76.429,76.4483,5195.0
2023-08-03 15:00:00,79.32,79.36,79.32,79.36,6103.0,76.4675,76.5061,76.4675,76.5061,6103.0
2023-08-03 15:05:00,79.37,79.37,79.29,79.34,9600.0,76.5157,76.5157,76.4386,76.4868,9600.0
2023-08-03 15:10:00,79.34,79.38,79.19,79.25,13130.0,76.4868,76.5254,76.3422,76.4001,13130.0
2023-08-03 15:15:00,79.26,79.31,79.22,79.31,9018.0,76.4097,76.4579,76.3711,76.4579,9018.0
2023-08-03 15:20:00,79.31,79.37,79.29,79.36,7222.0,76.4579,76.5157,76.4386,76.5061,7222.0
2023-08-03 15:25:00,79.36,79.37,79.31,79.37,10000.0,76.5061,76.5157,76.4579,76.5157,10000.0
2023-08-03 15:30:00,79.37,79.48,79.34,79.34,21704.0,76.5157,76.6218,76.4868,76.4868,21704.0
2023-08-03 15:35:00,79.36,79.38,79.3,79.32,10948.0,76.5061,76.5254,76.4483,76.4675,10948.0
2023-08-03 15:40:00,79.34,79.37,79.25,79.26,19482.0,76.4868,76.5157,76.4001,76.4097,19482.0
2023-08-03 15:45:00,79.26,79.29,79.19,79.27,21800.0,76.4097,76.4386,76.3422,76.4193,21800.0
2023-08-03 15:50:00,79.26,79.37,79.22,79.34,28755.0,76.4097,76.5157,76.3711,76.4868,28755.0
2023-08-03 15:55:00,79.35,79.43,79.29,79.3,87645.0,76.4965,76.5736,76.4386,76.4483,87645.0
2023-08-04 09:30:00,79.41,79.46,79.22,79.31,20267.0,76.5543,76.6025,76.3711,76.4579,20267.0
2023-08-04 09:35:00,79.29,79.29,79.0,79.04,4408.0,76.4386,76.4386,76.159,76.1976,4408.0
2023-08-04 09:40:00,79.08,79.18,78.99,79.06,7403.0,76.2362,76.3326,76.1494,76.2169,7403.0
2023-08-04 09:45:00,79.06,79.11,78.99,79.02,10462.0,76.2169,76.2651,76.1494,76.1783,10462.0
2023-08-04 09:50:00,79.02,79.07,78.8,78.81,7180.0,76.1783,76.2265,75.9662,75.9759,7180.0
2023-08-04 09:55:00,78.82,78.82,78.62,78.63,7129.0,75.9855,75.9855,75.7927,75.8024,7129.0
2023-08-04 10:00:00,78.66,78.69,78.36,78.37,9305.0,75.8313,75.8602,75.5421,75.5517,9305.0
2023-08-04 10:05:00,78.34,78.35,78.13,78.23,11690.0,75.5228,75.5324,75.3203,75.4167,11690.0
2023-08-04 10:10:00,78.25,78.33,78.21,78.28,22467.0,75.436,75.5131,75.3975,75.4649,22467.0
2023-08-04 10:15:00,78.29,78.4,78.23,78.4,22904.0,75.4746,75.5806,75.4167,75.5806,22904.0
2023-08-04 10:20:00,78.41,78.54,78.34,78.53,14914.0,75.5903,75.7156,75.5228,75.706,14914.0
2023-08-04 10:25:00,78.53,78.57,78.48,78.51,7989.0,75.706,75.7445,75.6577,75.6867,7989.0
2023-08-04 10:30:00,78.52,78.63,78.48,78.57,13783.0,75.6963,75.8024,75.6577,75.7445,13783.0
2023-08-04 10:35:00,78.56,78.7,78.54,78.68,11056.0,75.7349,75.8698,75.7156,75.8506,11056.0
2023-08-04 10:40:00,78.68,78.81,78.64,78.81,44053.0,75.8506,75.9759,75.812,75.9759,44053.0
2023-08-04 10:45:00,78.82,78.83,78.7,78.8,12229.0,75.9855,75.9952,75.8698,75.9662,12229.0
2023-08-04 10:50:00,78.79,78.82,78.71,78.81,13926.0,75.9566,75.9855,75.8795,75.9759,13926.0
2023-08-04 10:55:00,78.81,78.93,78.8,78.82,13499.0,75.9759,76.0916,75.9662,75.9855,13499.0
2023-08-04 11:00:00,78.82,79.03,78.69,78.7,15446.0,75.9855,76.188,75.8602,75.8698,15446.0
2023-08-04 11:05:00,78.67,78.72,78.66,78.68,7927.0,75.8409,75.8891,75.8313,75.8506,7927.0
2023-08-04 11:10:00,78.67,78.73,78.65,78.72,4539.0,75.8409,75.8988,75.8216,75.8891,4539.0
2023-08-04 11:15:00,78.72,78.79,78.72,78.78,6202.0,75.8891,75.9566,75.8891,75.947,6202.0
2023-08-04 11:20:00,78.82,78.89,78.8,78.82,7196.0,75.9855,76.053,75.9662,75.9855,7196.0
2023-08-04 11:25:00,78.82,78.87,78.73,78.87,7673.0,75.9855,76.0337,75.8988,76.0337,7673.0
2023-08-04 11:30:00,78.87,78.87,78.73,78.78,9401.0,76.0337,76.0337,75.8988,75.947,9401.0
2023-08-04 11:35:00,78.81,78.83,78.73,78.77,8100.0,75.9759,75.9952,75.8988,75.9373,8100.0
2023-08-04 11:40:00,78.76,78.78,78.73,78.76,5713.0,75.9277,75.947,75.8988,75.9277,5713.0
2023-08-04 11:45:00,78.77,78.95,78.76,78.95,13837.0,75.9373,76.1108,75.9277,76.1108,13837.0
2023-08-04 11:50:00,78.95,79.01,78.95,79.01,6198.0,76.1108,76.1687,76.1108,76.1687,6198.0
2023-08-04 11:55:00,79.01,79.07,78.93,78.97,10551.0,76.1687,76.2265,76.0916,76.1301,10551.0
2023-08-04 12:00:00,78.97,79.02,78.96,79.02,4313.0,76.1301,76.1783,76.1205,76.1783,4313.0
2023-08-04 12:05:00,79.02,79.06,78.98,79.02,9198.0,76.1783,76.2169,76.1398,76.1783,9198.0
2023-08-04 12:10:00,79.02,79.23,79.01,79.22,23560.0,76.1783,76.3808,76.1687,76.3711,23560.0
2023-08-04 12:15:00,79.17,79.2,79.11,79.16,7315.0,76.3229,76.3519,76.2651,76.3133,7315.0
2023-08-04 12:20:00,79.17,79.17,79.02,79.09,7324.0,76.3229,76.3229,76.1783,76.2458,7324.0
2023-08-04 12:25:00,79.09,79.22,79.09,79.22,7001.0,76.2458,76.3711,76.2458,76.3711,7001.0
2023-08-04 12:30:00,79.23,79.24,79.16,79.18,5500.0,76.3808,76.3904,76.3133,76.3326,5500.0
2023-08-04 12:35:00,79.18,79.25,79.16,79.24,7002.0,76.3326,76.4001,76.3133,76.3904,7002.0
2023-08-04 12:40:00,79.25,79.32,79.24,79.32,7314.0,76.4001,76.4675,76.3904,76.4675,7314.0
2023-08-04 12:45:00,79.33,79.36,79.24,79.25,4562.0,76.4772,76.5061,76.3904,76.4001,4562.0
2023-08-04 12:50:00,79.23,79.23,79.18,79.23,6926.0,76.3808,76.3808,76.3326,76.3808,6926.0
2023-08-04 12:55:00,79.22,79.32,79.22,79.31,3006.0,76.3711,76.4675,76.3711,76.4579,3006.0
2023-08-04 13:00:00,79.31,79.33,79.24,79.24,3800.0,76.4579,76.4772,76.3904,76.3904,3800.0
2023-08-04 13:05:00,79.25,79.25,79.06,79.06,8011.0,76.4001,76.4001,76.2169,76.2169,8011.0
2023-08-04 13:10:00,79.05,79.05,78.97,78.99,17127.0,76.2073,76.2073,76.1301,76.1494,17127.0
2023-08-04 13:15:00,79.0,79.13,79.0,79.03,10237.0,76.159,76.2844,76.159,76.188,10237.0
2023-08-04 13:20:00,79.02,79.02,78.94,78.95,5148.0,76.1783,76.1783,76.1012,76.1108,5148.0
2023-08-04 13:25:00,78.94,78.94,78.83,78.87,7068.0,76.1012,76.1012,75.9952,76.0337,7068.0
2023-08-04 13:30:00,78.87,78.94,78.87,78.92,4039.0,76.0337,76.1012,76.0337,76.0819,4039.0
2023-08-04 13:35:00,78.92,78.93,78.87,78.93,5081.0,76.0819,76.0916,76.0337,76.0916,5081.0
2023-08-04 13:40:00,78.94,78.97,78.91,78.96,6577.0,76.1012,76.1301,76.0723,76.1205,6577.0
2023-08-04 13:45:00,78.97,79.02,78.97,79.0,6214.0,76.1301,76.1783,76.1301,76.159,6214.0
2023-08-04 13:50:00,79.01,79.01,78.95,78.96,5423.0,76.1687,76.1687,76.1108,76.1205,5423.0
2023-08-04 13:55:00,78.95,78.96,78.78,78.79,6204.0,76.1108,76.1205,75.947,75.9566,6204.0
2023-08-04 14:00:00,78.79,78.79,78.48,78.48,9460.0,75.9566,75.9566,75.6577,75.6577,9460.0
2023-08-04 14:05:00,78.5,78.6,78.5,78.53,11515.0,75.677,75.7734,75.677,75.706,11515.0
2023-08-04 14:10:00,78.54,78.6,78.51,78.56,6351.0,75.7156,75.7734,75.6867,75.7349,6351.0
2023-08-04 14:15:00,78.56,78.66,78.52,78.54,16489.0,75.7349,75.8313,75.6963,75.7156,16489.0
2023-08-04 14:20:00,78.54,78.54,78.29,78.29,30167.0,75.7156,75.7156,75.4746,75.4746,30167.0
2023-08-04 14:25:00,78.26,78.36,78.24,78.29,14344.0,75.4457,75.5421,75.4264,75.4746,14344.0
2023-08-04 14:30:00,78.28,78.3,78.19,78.25,10597.0,75.4649,75.4842,75.3782,75.436,10597.0
2023-08-04 14:35:00,78.24,78.24,78.03,78.03,9266.0,75.4264,75.4264,75.2239,75.2239,9266.0
2023-08-04 14:40:00,78.01,78.13,77.95,78.04,17370.0,75.2047,75.3203,75.1468,75.2336,17370.0
2023-08-04 14:45:00,78.04,78.04,77.95,77.99,15379.0,75.2336,75.2336,75.1468,75.1854,15379.0
2023-08-04 14:50:00,77.99,78.09,77.85,77.85,56414.0,75.1854,75.2818,75.0504,75.0504,56414.0
2023-08-04 14:55:00,77.81,77.85,77.7,77.78,39596.0,75.0118,75.0504,74.9058,74.9829,39596.0
2023-08-04 15:00:00,77.77,77.9,77.77,77.85,10504.0,74.9733,75.0986,74.9733,75.0504,10504.0
2023-08-04 15:05:00,77.85,77.87,77.71,77.74,16140.0,75.0504,75.0697,74.9154,74.9444,16140.0
2023-08-04 15:10:00,77.75,77.94,77.75,77.9,11909.0,74.954,75.1372,74.954,75.0986,11909.0
2023-08-04 15:15:00,77.9,77.93,77.74,77.75,12887.0,75.0986,75.1275,74.9444,74.954,12887.0
2023-08-04 15:20:00,77.72,77.82,77.71,77.8,8939.0,74.9251,75.0215,74.9154,75.0022,8939.0
2023-08-04 15:25:00,77.81,77.89,77.78,77.89,9916.0,75.0118,75.089,74.9829,75.089,9916.0
2023-08-04 15:30:00,77.89,78.0,77.89,77.92,12807.0,75.089,75.195,75.089,75.1179,12807.0
2023-08-04 15:35:00,77.93,77.93,77.73,77.78,16476.0,75.1275,75.1275,74.9347,74.9829,16476.0
2023-08-04 15:40:00,77.77,77.84,77.67,77.68,18895.0,74.9733,75.0408,74.8769,74.8865,18895.0
2023-08-04 15:45:00,77.69,77.75,77.66,77.7,29759.0,74.8962,74.954,74.8672,74.9058,29759.0
2023-08-04 15:50:00,77.71,77.87,77.71,77.77,53922.0,74.9154,75.0697,74.9154,74.9733,53922.0
2023-08-04 15:55:00,77.78,77.79,77.7,77.77,148470.0,74.9829,74.9926,74.9058,74.9733,148470.0
2023-08-07 09:30:00,78.49,78.56,78.29,78.44,13632.0,75.6674,75.7349,75.4746,75.6192,13632.0
2023-08-07 09:35:00,78.42,78.43,78.35,78.36,4802.0,75.5999,75.6095,75.5324,75.5421,4802.0
2023-08-07 09:40:00,78.37,78.44,78.14,78.14,7197.0,75.5517,75.6192,75.33,75.33,7197.0
2023-08-07 09:45:00,78.14,78.39,78.14,78.22,6879.0,75.33,75.571,75.33,75.4071,6879.0
2023-08-07 09:50:00,78.24,78.38,78.2,78.3,6400.0,75.4264,75.5613,75.3878,75.4842,6400.0
2023-08-07 09:55:00,78.26,78.3,78.21,78.24,3022.0,75.4457,75.4842,75.3975,75.4264,3022.0
2023-08-07 10:00:00,78.27,78.28,78.08,78.12,12217.0,75.4553,75.4649,75.2721,75.3107,12217.0
2023-08-07 10:05:00,78.12,78.3,78.09,78.29,11100.0,75.3107,75.4842,75.2818,75.4746,11100.0
2023-08-07 10:10:00,78.32,78.4,78.13,78.15,12330.0,75.5035,75.5806,75.3203,75.3396,12330.0
2023-08-07 10:15:00,78.2,78.27,78.15,78.27,5870.0,75.3878,75.4553,75.3396,75.4553,5870.0
2023-08-07 10:20:00,78.28,78.35,78.18,78.33,6900.0,75.4649,75.5324,75.3685,75.5131,6900.0
2023-08-07 10:25:00,78.34,78.39,78.3,78.33,4489.0,75.5228,75.571,75.4842,75.5131,4489.0
2023-08-07 10:30:00,78.33,78.33,78.19,78.22,6005.0,75.5131,75.5131,75.3782,75.4071,6005.0
2023-08-07 10:35:00,78.19,78.23,78.1,78.2,7116.0,75.3782,75.4167,75.2914,75.3878,7116.0
2023-08-07 10:40:00,78.2,78.26,78.17,78.18,3820.0,75.3878,75.4457,75.3589,75.3685,3820.0
2023-08-07 10:45:00,78.17,78.3,78.11,78.29,8157.0,75.3589,75.4842,75.3011,75.4746,8157.0
2023-08-07 10:50:00,78.29,78.29,78.14,78.17,7115.0,75.4746,75.4746,75.33,75.3589,7115.0
2023-08-07 10:55:00,78.17,78.25,78.11,78.14,7069.0,75.3589,75.436,75.3011,75.33,7069.0
2023-08-07 11:00:00,78.16,78.18,78.08,78.14,6466.0,75.3493,75.3685,75.2721,75.33,6466.0
2023-08-07 11:05:00,78.14,78.15,78.0,78.11,4193.0,75.33,75.3396,75.195,75.3011,4193.0
2023-08-07 11:10:00,78.13,78.19,78.12,78.12,3781.0,75.3203,75.3782,75.3107,75.3107,3781.0
2023-08-07 11:15:00,78.13,78.13,78.02,78.03,3418.0,75.3203,75.3203,75.2143,75.2239,3418.0
2023-08-07 11:20:00,78.04,78.13,78.04,78.13,4594.0,75.2336,75.3203,75.2336,75.3203,4594.0
2023-08-07 11:25:00,78.08,78.14,78.06,78.12,4248.0,75.2721,75.33,75.2529,75.3107,4248.0
2023-08-07 11:30:00,78.15,78.16,78.05,78.07,6983.0,75.3396,75.3493,75.2432,75.2625,6983.0
2023-08-07 11:35:00,78.07,78.1,78.03,78.09,5604.0,75.2625,75.2914,75.2239,75.2818,5604.0
2023-08-07 11:40:00,78.09,78.15,78.08,78.12,3200.0,75.2818,75.3396,75.2721,75.3107,3200.0
2023-08-07 11:45:00,78.12,78.13,78.05,78.09,6512.0,75.3107,75.3203,75.2432,75.2818,6512.0
2023-08-07 11:50:00,78.11,78.11,78.04,78.11,5654.0,75.3011,75.3011,75.2336,75.3011,5654.0
2023-08-07 11:55:00,78.14,78.24,78.14,78.15,5305.0,75.33,75.4264,75.33,75.3396,5305.0
2023-08-07 12:00:00,78.15,78.23,78.14,78.22,3977.0,75.3396,75.4167,75.33,75.4071,3977.0
2023-08-07 12:05:00,78.22,78.22,78.15,78.16,4302.0,75.4071,75.4071,75.3396,75.3493,4302.0
2023-08-07 12:10:00,78.17,78.22,78.14,78.16,4945.0,75.3589,75.4071,75.33,75.3493,4945.0
2023-08-07 12:15:00,78.16,78.16,78.1,78.1,4063.0,75.3493,75.3493,75.2914,75.2914,4063.0
2023-08-07 12:20:00,78.1,78.1,77.97,77.97,6763.0,75.2914,75.2914,75.1661,75.1661,6763.0
2023-08-07 12:25:00,77.96,78.04,77.95,78.01,14620.0,75.1564,75.2336,75.1468,75.2047,14620.0
2023-08-07 12:30:00,78.01,78.06,77.93,77.95,7194.0,75.2047,75.2529,75.1275,75.1468,7194.0
2023-08-07 12:35:00,77.96,78.0,77.9,77.9,8615.0,75.1564,75.195,75.0986,75.0986,8615.0
2023-08-07 12:40:00,77.9,77.97,77.9,77.94,2957.0,75.0986,75.1661,75.0986,75.1372,2957.0
2023-08-07 12:45:00,77.94,78.0,77.88,78.0,5913.0,75.1372,75.195,75.0793,75.195,5913.0
2023-08-07 12:50:00,78.0,78.08,77.97,78.08,6194.0,75.195,75.2721,75.1661,75.2721,6194.0
2023-08-07 12:55:00,78.08,78.08,77.98,78.01,7531.0,75.2721,75.2721,75.1757,75.2047,7531.0
2023-08-07 13:00:00,78.04,78.04,77.97,77.98,4359.0,75.2336,75.2336,75.1661,75.1757,4359.0
2023-08-07 13:05:00,78.0,78.0,77.92,77.96,4996.0,75.195,75.195,75.1179,75.1564,4996.0
2023-08-07 13:10:00,77.94,78.0,77.87,77.89,5085.0,75.1372,75.195,75.0697,75.089,5085.0
2023-08-07 13:15:00,77.89,77.96,77.89,77.94,4643.0,75.089,75.1564,75.089,75.1372,4643.0
2023-08-07 13:20:00,77.94,77.97,77.93,77.94,4731.0,75.1372,75.1661,75.1275,75.1372,4731.0
2023-08-07 13:25:00,77.95,77.98,77.88,77.9,23708.0,75.1468,75.1757,75.0793,75.0986,23708.0
2023-08-07 13:30:00,77.9,78.04,77.88,78.03,40795.0,75.0986,75.2336,75.0793,75.2239,40795.0
2023-08-07 13:35:00,78.05,78.14,78.01,78.03,12849.0,75.2432,75.33,75.2047,75.2239,12849.0
2023-08-07 13:40:00,78.02,78.02,77.92,77.92,4901.0,75.2143,75.2143,75.1179,75.1179,4901.0
2023-08-07 13:45:00,77.91,77.91,77.84,77.88,8869.0,75.1082,75.1082,75.0408,75.0793,8869.0
2023-08-07 13:50:00,77.89,77.92,77.84,77.84,4056.0,75.089,75.1179,75.0408,75.0408,4056.0
2023-08-07 13:55:00,77.85,77.89,77.83,77.88,5719.0,75.0504,75.089,75.0311,75.0793,5719.0
2023-08-07 14:00:00,77.91,78.07,77.91,78.03,6062.0,75.1082,75.2625,75.1082,75.2239,6062.0
2023-08-07 14:05:00,78.06,78.08,77.99,78.0,5174.0,75.2529,75.2721,75.1854,75.195,5174.0
2023-08-07 14:10:00,78.0,78.01,77.97,78.01,4238.0,75.195,75.2047,75.1661,75.2047,4238.0
2023-08-07 14:15:00,78.0,78.04,77.97,78.03,4804.0,75.195,75.2336,75.1661,75.2239,4804.0
2023-08-07 14:20:00,78.02,78.03,77.98,77.99,6483.0,75.2143,75.2239,75.1757,75.1854,6483.0
2023-08-07 14:25:00,77.99,78.0,77.93,78.0,4200.0,75.1854,75.195,75.1275,75.195,4200.0
2023-08-07 14:30:00,78.01,78.05,78.0,78.05,6056.0,75.2047,75.2432,75.195,75.2432,6056.0
2023-08-07 14:35:00,78.04,78.07,78.0,78.06,6552.0,75.2336,75.2625,75.195,75.2529,6552.0
2023-08-07 14:40:00,78.06,78.2,78.06,78.19,3216.0,75.2529,75.3878,75.2529,75.3782,3216.0
2023-08-07 14:45:00,78.19,78.19,78.08,78.09,6601.0,75.3782,75.3782,75.2721,75.2818,6601.0
2023-08-07 14:50:00,78.12,78.14,78.08,78.09,6169.0,75.3107,75.33,75.2721,75.2818,6169.0
2023-08-07 14:55:00,78.09,78.1,78.06,78.08,4924.0,75.2818,75.2914,75.2529,75.2721,4924.0
2023-08-07 15:00:00,78.09,78.16,78.08,78.16,6909.0,75.2818,75.3493,75.2721,75.3493,6909.0
2023-08-07 15:05:00,78.14,78.16,78.07,78.09,8794.0,75.33,75.3493,75.2625,75.2818,8794.0
2023-08-07 15:10:00,78.08,78.14,78.05,78.07,7820.0,75.2721,75.33,75.2432,75.2625,7820.0
2023-08-07 15:15:00,78.05,78.13,78.04,78.08,8987.0,75.2432,75.3203,75.2336,75.2721,8987.0
2023-08-07 15:20:00,78.07,78.11,78.04,78.1,10969.0,75.2625,75.3011,75.2336,75.2914,10969.0
2023-08-07 15:25:00,78.11,78.15,78.09,78.12,7607.0,75.3011,75.3396,75.2818,75.3107,7607.0
2023-08-07 15:30:00,78.09,78.14,78.07,78.12,14183.0,75.2818,75.33,75.2625,75.3107,14183.0
2023-08-07 15:35:00,78.13,78.2,78.11,78.15,12636.0,75.3203,75.3878,75.3011,75.3396,12636.0
2023-08-07 15:40:00,78.14,78.2,78.1,78.13,14104.0,75.33,75.3878,75.2914,75.3203,14104.0
2023-08-07 15:45:00,78.13,78.14,78.04,78.12,16382.0,75.3203,75.33,75.2336,75.3107,16382.0
2023-08-07 15:50:00,78.14,78.25,78.11,78.19,57224.0,75.33,75.436,75.3011,75.3782,57224.0
2023-08-07 15:55:00,78.2,78.4,78.19,78.29,118029.0,75.3878,75.5806,75.3782,75.4746,118029.0
2023-08-08 09:30:00,77.77,77.78,77.38,77.67,21766.0,74.9733,74.9829,74.5973,74.8769,21766.0
2023-08-08 09:35:00,77.68,77.72,77.58,77.62,37409.0,74.8865,74.9251,74.7901,74.8287,37409.0
2023-08-08 09:40:00,77.65,77.77,77.61,77.7,11998.0,74.8576,74.9733,74.819,74.9058,11998.0
2023-08-08 09:45:00,77.66,77.76,77.61,77.7,8422.0,74.8672,74.9636,74.819,74.9058,8422.0
2023-08-08 09:50:00,77.72,77.82,77.65,77.79,6940.0,74.9251,75.0215,74.8576,74.9926,6940.0
2023-08-08 09:55:00,77.81,77.83,77.76,77.83,4310.0,75.0118,75.0311,74.9636,75.0311,4310.0
2023-08-08 10:00:00,77.78,77.79,77.64,77.64,7639.0,74.9829,74.9926,74.848,74.848,7639.0
2023-08-08 10:05:00,77.67,77.7,77.38,77.5,64753.0,74.8769,74.9058,74.5973,74.713,64753.0
2023-08-08 10:10:00,77.5,77.5,77.35,77.36,14037.0,74.713,74.713,74.5684,74.578,14037.0
2023-08-08 10:15:00,77.35,77.4,77.28,77.39,10447.0,74.5684,74.6166,74.5009,74.6069,10447.0
2023-08-08 10:20:00,77.38,77.42,77.27,77.31,7841.0,74.5973,74.6359,74.4913,74.5298,7841.0
2023-08-08 10:25:00,77.31,77.5,77.31,77.5,6034.0,74.5298,74.713,74.5298,74.713,6034.0
2023-08-08 10:30:00,77.5,77.64,77.48,77.53,14267.0,74.713,74.848,74.6937,74.7419,14267.0
2023-08-08 10:35:00,77.54,77.58,77.48,77.5,6938.0,74.7516,74.7901,74.6937,74.713,6938.0
2023-08-08 10:40:00,77.5,77.65,77.5,77.58,20741.0,74.713,74.8576,74.713,74.7901,20741.0
2023-08-08 10:45:00,77.6,77.6,77.37,77.42,5500.0,74.8094,74.8094,74.5877,74.6359,5500.0
2023-08-08 10:50:00,77.44,77.55,77.43,77.5,11468.0,74.6551,74.7612,74.6455,74.713,11468.0
2023-08-08 10:55:00,77.5,77.57,77.49,77.49,5389.0,74.713,74.7805,74.7034,74.7034,5389.0
2023-08-08 11:00:00,77.47,77.54,77.42,77.5,3428.0,74.6841,74.7516,74.6359,74.713,3428.0
2023-08-08 11:05:00,77.47,77.53,77.44,77.51,7615.0,74.6841,74.7419,74.6551,74.7226,7615.0
2023-08-08 11:10:00,77.53,77.55,77.5,77.52,4500.0,74.7419,74.7612,74.713,74.7323,4500.0
2023-08-08 11:15:00,77.52,77.66,77.51,77.64,17447.0,74.7323,74.8672,74.7226,74.848,17447.0
2023-08-08 11:20:00,77.67,77.69,77.6,77.69,5997.0,74.8769,74.8962,74.8094,74.8962,5997.0
2023-08-08 11:25:00,77.69,77.76,77.63,77.72,10321.0,74.8962,74.9636,74.8383,74.9251,10321.0
2023-08-08 11:30:00,77.69,77.9,77.69,77.9,8351.0,74.8962,75.0986,74.8962,75.0986,8351.0
2023-08-08 11:35:00,77.95,78.06,77.95,78.0,8925.0,75.1468,75.2529,75.1468,75.195,8925.0
2023-08-08 11:40:00,78.01,78.01,77.9,78.0,5063.0,75.2047,75.2047,75.0986,75.195,5063.0
2023-08-08 11:45:00,78.0,78.02,77.93,77.93,8298.0,75.195,75.2143,75.1275,75.1275,8298.0
2023-08-08 11:50:00,77.96,77.98,77.94,77.94,4855.0,75.1564,75.1757,75.1372,75.1372,4855.0
2023-08-08 11:55:00,77.94,77.97,77.92,77.97,6800.0,75.1372,75.1661,75.1179,75.1661,6800.0
2023-08-08 12:00:00,77.98,78.02,77.96,78.0,10439.0,75.1757,75.2143,75.1564,75.195,10439.0
2023-08-08 12:05:00,78.01,78.04,77.98,78.03,14068.0,75.2047,75.2336,75.1757,75.2239,14068.0
2023-08-08 12:10:00,78.03,78.09,77.87,77.87,10806.0,75.2239,75.2818,75.0697,75.0697,10806.0
2023-08-08 12:15:00,77.87,77.95,77.86,77.91,4536.0,75.0697,75.1468,75.06,75.1082,4536.0
2023-08-08 12:20:00,77.92,77.92,77.77,77.79,5000.0,75.1179,75.1179,74.9733,74.9926,5000.0
2023-08-08 12:25:00,77.79,77.83,77.74,77.81,10326.0,74.9926,75.0311,74.9444,75.0118,10326.0
2023-08-08 12:30:00,77.83,77.84,77.77,77.81,9856.0,75.0311,75.0408,74.9733,75.0118,9856.0
2023-08-08 12:35:00,77.83,77.93,77.81,77.81,7965.0,75.0311,75.1275,75.0118,75.0118,7965.0
2023-08-08 12:40:00,77.82,77.93,77.79,77.8,9675.0,75.0215,75.1275,74.9926,75.0022,9675.0
2023-08-08 12:45:00,77.79,77.91,77.79,77.89,11860.0,74.9926,75.1082,74.9926,75.089,11860.0
2023-08-08 12:50:00,77.89,77.89,77.78,77.85,14445.0,75.089,75.089,74.9829,75.0504,14445.0
2023-08-08 12:55:00,77.85,77.89,77.76,77.89,8908.0,75.0504,75.089,74.9636,75.089,8908.0
2023-08-08 13:00:00,77.9,77.99,77.88,77.9,23480.0,75.0986,75.1854,75.0793,75.0986,23480.0
2023-08-08 13:05:00,77.91,77.91,77.81,77.87,13739.0,75.1082,75.1082,75.0118,75.0697,13739.0
2023-08-08 13:10:00,77.85,77.96,77.83,77.96,9052.0,75.0504,75.1564,75.0311,75.1564,9052.0
2023-08-08 13:15:00,77.96,78.02,77.94,77.97,16668.0,75.1564,75.2143,75.1372,75.1661,16668.0
2023-08-08 13:20:00,77.96,77.98,77.85,77.86,9625.0,75.1564,75.1757,75.0504,75.06,9625.0
2023-08-08 13:25:00,77.86,77.86,77.8,77.84,8305.0,75.06,75.06,75.0022,75.0408,8305.0
2023-08-08 13:30:00,77.86,77.89,77.79,77.8,8584.0,75.06,75.089,74.9926,75.0022,8584.0
2023-08-08 13:35:00,77.8,77.83,77.74,77.81,21253.0,75.0022,75.0311,74.9444,75.0118,21253.0
2023-08-08 13:40:00,77.8,77.8,77.72,77.73,11760.0,75.0022,75.0022,74.9251,74.9347,11760.0
2023-08-08 13:45:00,77.73,77.76,77.66,77.67,16331.0,74.9347,74.9636,74.8672,74.8769,16331.0
2023-08-08 13:50:00,77.67,77.82,77.66,77.78,14517.0,74.8769,75.0215,74.8672,74.9829,14517.0
2023-08-08 13:55:00,77.78,77.78,77.71,77.76,19078.0,74.9829,74.9829,74.9154,74.9636,19078.0
2023-08-08 14:00:00,77.76,77.81,77.69,77.73,16707.0,74.9636,75.0118,74.8962,74.9347,16707.0
2023-08-08 14:05:00,77.72,77.72,77.64,77.66,10910.0,74.9251,74.9251,74.848,74.8672,10910.0
2023-08-08 14:10:00,77.66,77.69,77.61,77.64,14440.0,74.8672,74.8962,74.819,74.848,14440.0
2023-08-08 14:15:00,77.64,77.75,77.64,77.72,9919.0,74.848,74.954,74.848,74.9251,9919.0
2023-08-08 14:20:00,77.75,77.75,77.67,77.74,10118.0,74.954,74.954,74.8769,74.9444,10118.0
2023-08-08 14:25:00,77.73,77.75,77.68,77.7,8221.0,74.9347,74.954,74.8865,74.9058,8221.0
2023-08-08 14:30:00,77.72,77.85,77.71,77.82,8922.0,74.9251,75.0504,74.9154,75.0215,8922.0
2023-08-08 14:35:00,77.85,77.94,77.82,77.89,4914.0,75.0504,75.1372,75.0215,75.089,4914.0
2023-08-08 14:40:00,77.89,77.89,77.79,77.8,5768.0,75.089,75.089,74.9926,75.0022,5768.0
2023-08-08 14:45:00,77.81,77.88,77.8,77.88,4377.0,75.0118,75.0793,75.0022,75.0793,4377.0
2023-08-08 14:50:00,77.89,77.91,77.87,77.91,4100.0,75.089,75.1082,75.0697,75.1082,4100.0
2023-08-08 14:55:00,77.91,78.01,77.9,77.99,10280.0,75.1082,75.2047,75.0986,75.1854,10280.0
2023-08-08 15:00:00,77.99,78.05,77.96,78.05,4885.0,75.1854,75.2432,75.1564,75.2432,4885.0
2023-08-08 15:05:00,78.04,78.06,77.98,78.0,12352.0,75.2336,75.2529,75.1757,75.195,12352.0
2023-08-08 15:10:00,78.0,78.11,77.99,78.1,10197.0,75.195,75.3011,75.1854,75.2914,10197.0
2023-08-08 15:15:00,78.11,78.12,78.04,78.05,9079.0,75.3011,75.3107,75.2336,75.2432,9079.0
2023-08-08 15:20:00,78.07,78.11,78.06,78.09,16472.0,75.2625,75.3011,75.2529,75.2818,16472.0
2023-08-08 15:25:00,78.1,78.11,78.07,78.08,12695.0,75.2914,75.3011,75.2625,75.2721,12695.0
2023-08-08 15:30:00,78.08,78.09,77.97,77.98,16696.0,75.2721,75.2818,75.1661,75.1757,16696.0
2023-08-08 15:35:00,77.98,78.02,77.96,77.97,28352.0,75.1757,75.2143,75.1564,75.1661,28352.0
2023-08-08 15:40:00,77.98,78.05,77.97,78.0,32303.0,75.1757,75.2432,75.1661,75.195,32303.0
2023-08-08 15:45:00,78.0,78.02,77.98,77.98,31108.0,75.195,75.2143,75.1757,75.1757,31108.0
2023-08-08 15:50:00,77.99,78.02,77.95,77.95,42569.0,75.1854,75.2143,75.1468,75.1468,42569.0
2023-08-08 15:55:00,77.97,77.97,77.84,77.89,141442.0,75.1661,75.1661,75.0408,75.089,141442.0
2023-08-09 09:30:00,77.71,77.72,77.47,77.68,21187.0,74.9154,74.9251,74.6841,74.8865,21187.0
2023-08-09 09:35:00,77.81,77.82,77.43,77.43,4564.0,75.0118,75.0215,74.6455,74.6455,4564.0
2023-08-09 09:40:00,77.4,77.49,77.37,77.44,3240.0,74.6166,74.7034,74.5877,74.6551,3240.0
2023-08-09 09:45:00,77.43,77.58,77.41,77.57,4631.0,74.6455,74.7901,74.6262,74.7805,4631.0
2023-08-09 09:50:00,77.59,77.59,77.36,77.38,3300.0,74.7998,74.7998,74.578,74.5973,3300.0
2023-08-09 09:55:00,77.38,77.48,77.38,77.47,3216.0,74.5973,74.6937,74.5973,74.6841,3216.0
2023-08-09 10:00:00,77.47,77.58,77.46,77.54,3238.0,74.6841,74.7901,74.6744,74.7516,3238.0
2023-08-09 10:05:00,77.54,77.56,77.43,77.46,4557.0,74.7516,74.7708,74.6455,74.6744,4557.0
2023-08-09 10:10:00,77.46,77.5,77.39,77.42,120353.0,74.6744,74.713,74.6069,74.6359,120353.0
2023-08-09 10:15:00,77.4,77.63,77.39,77.54,4121.0,74.6166,74.8383,74.6069,74.7516,4121.0
2023-08-09 10:20:00,77.56,77.6,77.54,77.57,4347.0,74.7708,74.8094,74.7516,74.7805,4347.0
2023-08-09 10:25:00,77.59,77.67,77.56,77.6,5649.0,74.7998,74.8769,74.7708,74.8094,5649.0
2023-08-09 10:30:00,77.6,77.66,77.52,77.52,6135.0,74.8094,74.8672,74.7323,74.7323,6135.0
2023-08-09 10:35:00,77.54,77.61,77.49,77.54,4600.0,74.7516,74.819,74.7034,74.7516,4600.0
2023-08-09 10:40:00,77.57,77.61,77.54,77.58,5300.0,74.7805,74.819,74.7516,74.7901,5300.0
2023-08-09 10:45:00,77.62,77.62,77.56,77.56,8250.0,74.8287,74.8287,74.7708,74.7708,8250.0
2023-08-09 10:50:00,77.52,77.53,77.38,77.39,6668.0,74.7323,74.7419,74.5973,74.6069,6668.0
2023-08-09 10:55:00,77.39,77.44,77.35,77.44,5724.0,74.6069,74.6551,74.5684,74.6551,5724.0
2023-08-09 11:00:00,77.43,77.45,77.34,77.41,4228.0,74.6455,74.6648,74.5587,74.6262,4228.0
2023-08-09 11:05:00,77.42,77.42,77.31,77.32,2800.0,74.6359,74.6359,74.5298,74.5395,2800.0
2023-08-09 11:10:00,77.32,77.34,77.23,77.23,4634.0,74.5395,74.5587,74.4527,74.4527,4634.0
2023-08-09 11:15:00,77.23,77.25,77.17,77.22,5256.0,74.4527,74.472,74.3949,74.4431,5256.0
2023-08-09 11:20:00,77.21,77.3,77.17,77.3,3002.0,74.4334,74.5202,74.3949,74.5202,3002.0
2023-08-09 11:25:00,77.3,77.5,77.29,77.49,5838.0,74.5202,74.713,74.5105,74.7034,5838.0
2023-08-09 11:30:00,77.48,77.54,77.45,77.5,6702.0,74.6937,74.7516,74.6648,74.713,6702.0
2023-08-09 11:35:00,77.5,77.55,77.48,77.5,8694.0,74.713,74.7612,74.6937,74.713,8694.0
2023-08-09 11:40:00,77.52,77.52,77.49,77.51,2494.0,74.7323,74.7323,74.7034,74.7226,2494.0
2023-08-09 11:45:00,77.53,77.54,77.41,77.41,5606.0,74.7419,74.7516,74.6262,74.6262,5606.0
2023-08-09 11:50:00,77.43,77.43,77.05,77.1,38372.0,74.6455,74.6455,74.2792,74.3274,38372.0
2023-08-09 11:55:00,77.11,77.15,76.98,77.15,6924.0,74.337,74.3756,74.2117,74.3756,6924.0
2023-08-09 12:00:00,77.15,77.34,77.15,77.25,1814.0,74.3756,74.5587,74.3756,74.472,1814.0
2023-08-09 12:05:00,77.23,77.34,77.22,77.3,14474.0,74.4527,74.5587,74.4431,74.5202,14474.0
2023-08-09 12:10:00,77.31,77.31,77.23,77.29,1200.0,74.5298,74.5298,74.4527,74.5105,1200.0
2023-08-09 12:15:00,77.33,77.33,77.24,77.26,9042.0,74.5491,74.5491,74.4623,74.4816,9042.0
2023-08-09 12:20:00,77.27,77.27,77.19,77.22,3299.0,74.4913,74.4913,74.4141,74.4431,3299.0
2023-08-09 12:25:00,77.23,77.3,77.23,77.27,6396.0,74.4527,74.5202,74.4527,74.4913,6396.0
2023-08-09 12:30:00,77.26,77.38,77.26,77.38,9518.0,74.4816,74.5973,74.4816,74.5973,9518.0
2023-08-09 12:35:00,77.35,77.36,77.31,77.35,4200.0,74.5684,74.578,74.5298,74.5684,4200.0
2023-08-09 12:40:00,77.35,77.39,77.29,77.3,11600.0,74.5684,74.6069,74.5105,74.5202,11600.0
2023-08-09 12:45:00,77.3,77.31,77.25,77.28,11819.0,74.5202,74.5298,74.472,74.5009,11819.0
2023-08-09 12:50:00,77.27,77.3,77.2,77.27,15081.0,74.4913,74.5202,74.4238,74.4913,15081.0
2023-08-09 12:55:00,77.27,77.27,77.23,77.23,6263.0,74.4913,74.4913,74.4527,74.4527,6263.0
2023-08-09 13:00:00,77.24,77.3,77.21,77.27,15929.0,74.4623,74.5202,74.4334,74.4913,15929.0
2023-08-09 13:05:00,77.27,77.33,77.27,77.32,17259.0,74.4913,74.5491,74.4913,74.5395,17259.0
2023-08-09 13:10:00,77.33,77.37,77.3,77.35,9799.0,74.5491,74.5877,74.5202,74.5684,9799.0
2023-08-09 13:15:00,77.33,77.43,77.33,77.42,7202.0,74.5491,74.6455,74.5491,74.6359,7202.0
2023-08-09 13:20:00,77.42,77.43,77.28,77.32,75343.0,74.6359,74.6455,74.5009,74.5395,75343.0
2023-08-09 13:25:00,77.3,77.3,77.14,77.2,8615.0,74.5202,74.5202,74.3659,74.4238,8615.0
2023-08-09 13:30:00,77.22,77.35,77.22,77.25,7196.0,74.4431,74.5684,74.4431,74.472,7196.0
2023-08-09 13:35:00,77.27,77.27,77.1,77.18,6793.0,74.4913,74.4913,74.3274,74.4045,6793.0
2023-08-09 13:40:00,77.19,77.24,77.17,77.23,3000.0,74.4141,74.4623,74.3949,74.4527,3000.0
2023-08-09 13:45:00,77.23,77.24,77.11,77.11,5849.0,74.4527,74.4623,74.337,74.337,5849.0
2023-08-09 13:50:00,77.12,77.23,77.12,77.22,3234.0,74.3467,74.4527,74.3467,74.4431,3234.0
2023-08-09 13:55:00,77.22,77.27,77.17,77.18,4559.0,74.4431,74.4913,74.3949,74.4045,4559.0
2023-08-09 14:00:00,77.16,77.18,77.1,77.17,6629.0,74.3852,74.4045,74.3274,74.3949,6629.0
2023-08-09 14:05:00,77.19,77.25,77.18,77.25,4805.0,74.4141,74.472,74.4045,74.472,4805.0
2023-08-09 14:10:00,77.26,77.26,77.21,77.26,4908.0,74.4816,74.4816,74.4334,74.4816,4908.0
2023-08-09 14:15:00,77.25,77.28,77.22,77.24,6221.0,74.472,74.5009,74.4431,74.4623,6221.0
2023-08-09 14:20:00,77.23,77.23,77.14,77.16,6893.0,74.4527,74.4527,74.3659,74.3852,6893.0
2023-08-09 14:25:00,77.15,77.26,77.14,77.23,4021.0,74.3756,74.4816,74.3659,74.4527,4021.0
2023-08-09 14:30:00,77.3,77.3,77.22,77.23,5872.0,74.5202,74.5202,74.4431,74.4527,5872.0
2023-08-09 14:35:00,77.24,77.3,77.23,77.25,7247.0,74.4623,74.5202,74.4527,74.472,7247.0
2023-08-09 14:40:00,77.26,77.28,77.22,77.24,7563.0,74.4816,74.5009,74.4431,74.4623,7563.0
2023-08-09 14:45:00,77.25,77.29,77.21,77.28,7844.0,74.472,74.5105,74.4334,74.5009,7844.0
2023-08-09 14:50:00,77.28,77.33,77.22,77.23,17381.0,74.5009,74.5491,74.4431,74.4527,17381.0
2023-08-09 14:55:00,77.23,77.31,77.21,77.21,10098.0,74.4527,74.5298,74.4334,74.4334,10098.0
2023-08-09 15:00:00,77.23,77.26,77.19,77.23,6640.0,74.4527,74.4816,74.4141,74.4527,6640.0
2023-08-09 15:05:00,77.24,77.25,77.14,77.14,16249.0,74.4623,74.472,74.3659,74.3659,16249.0
2023-08-09 15:10:00,77.13,77.21,77.11,77.19,10929.0,74.3563,74.4334,74.337,74.4141,10929.0
2023-08-09 15:15:00,77.19,77.22,77.16,77.22,6913.0,74.4141,74.4431,74.3852,74.4431,6913.0
2023-08-09 15:20:00,77.21,77.28,77.18,77.18,9355.0,74.4334,74.5009,74.4045,74.4045,9355.0
2023-08-09 15:25:00,77.19,77.24,77.14,77.15,9918.0,74.4141,74.4623,74.3659,74.3756,9918.0
2023-08-09 15:30:00,77.16,77.16,76.95,76.95,16159.0,74.3852,74.3852,74.1828,74.1828,16159.0
2023-08-09 15:35:00,76.95,77.06,76.94,76.97,18514.0,74.1828,74.2888,74.1731,74.2021,18514.0
2023-08-09 15:40:00,76.96,77.01,76.88,77.0,116436.0,74.1924,74.2406,74.1153,74.231,116436.0
2023-08-09 15:45:00,76.99,76.99,76.8,76.87,21834.0,74.2213,74.2213,74.0382,74.1056,21834.0
2023-08-09 15:50:00,76.88,77.02,76.85,76.98,46396.0,74.1153,74.2503,74.0864,74.2117,46396.0
2023-08-09 15:55:00,76.98,76.99,76.85,76.91,152402.0,74.2117,74.2213,74.0864,74.1442,152402.0
2023-08-10 09:30:00,77.24,77.57,77.24,77.55,11443.0,74.4623,74.7805,74.4623,74.7612,11443.0
2023-08-10 09:35:00,77.55,77.55,77.4,77.41,4329.0,74.7612,74.7612,74.6166,74.6262,4329.0
2023-08-10 09:40:00,77.37,77.42,77.26,77.27,3950.0,74.5877,74.6359,74.4816,74.4913,3950.0
2023-08-10 09:45:00,77.3,77.43,77.3,77.42,17884.0,74.5202,74.6455,74.5202,74.6359,17884.0
2023-08-10 09:50:00,77.42,77.47,77.36,77.47,13747.0,74.6359,74.6841,74.578,74.6841,13747.0
2023-08-10 09:55:00,77.48,77.48,77.36,77.42,16377.0,74.6937,74.6937,74.578,74.6359,16377.0
2023-08-10 10:00:00,77.45,77.55,77.39,77.42,16219.0,74.6648,74.7612,74.6069,74.6359,16219.0
2023-08-10 10:05:00,77.43,77.55,77.4,77.51,19281.0,74.6455,74.7612,74.6166,74.7226,19281.0
2023-08-10 10:10:00,77.51,77.54,77.42,77.51,19396.0,74.7226,74.7516,74.6359,74.7226,19396.0
2023-08-10 10:15:00,77.51,77.71,77.51,77.69,32291.0,74.7226,74.9154,74.7226,74.8962,32291.0
2023-08-10 10:20:00,77.69,77.77,77.63,77.73,15058.0,74.8962,74.9733,74.8383,74.9347,15058.0
2023-08-10 10:25:00,77.75,77.77,77.52,77.57,49869.0,74.954,74.9733,74.7323,74.7805,49869.0
2023-08-10 10:30:00,77.57,77.68,77.45,77.47,14606.0,74.7805,74.8865,74.6648,74.6841,14606.0
2023-08-10 10:35:00,77.46,77.46,77.17,77.24,6951.0,74.6744,74.6744,74.3949,74.4623,6951.0
2023-08-10 10:40:00,77.24,77.29,77.14,77.18,5826.0,74.4623,74.5105,74.3659,74.4045,5826.0
2023-08-10 10:45:00,77.16,77.16,76.95,76.96,22953.0,74.3852,74.3852,74.1828,74.1924,22953.0
2023-08-10 10:50:00,76.93,76.98,76.88,76.98,37308.0,74.1635,74.2117,74.1153,74.2117,37308.0
2023-08-10 10:55:00,76.99,77.14,76.99,77.04,20290.0,74.2213,74.3659,74.2213,74.2695,20290.0
2023-08-10 11:00:00,77.04,77.08,76.98,77.07,17019.0,74.2695,74.3081,74.2117,74.2985,17019.0
2023-08-10 11:05:00,77.06,77.11,76.99,76.99,14562.0,74.2888,74.337,74.2213,74.2213,14562.0
2023-08-10 11:10:00,76.98,77.01,76.95,76.97,8600.0,74.2117,74.2406,74.1828,74.2021,8600.0
2023-08-10 11:15:00,76.96,76.96,76.8,76.85,11344.0,74.1924,74.1924,74.0382,74.0864,11344.0
2023-08-10 11:20:00,76.85,76.85,76.72,76.76,14362.0,74.0864,74.0864,73.961,73.9996,14362.0
2023-08-10 11:25:00,76.78,76.87,76.76,76.85,16764.0,74.0189,74.1056,73.9996,74.0864,16764.0
2023-08-10 11:30:00,76.83,76.99,76.83,76.99,9707.0,74.0671,74.2213,74.0671,74.2213,9707.0
2023-08-10 11:35:00,77.0,77.12,76.97,77.11,4200.0,74.231,74.3467,74.2021,74.337,4200.0
2023-08-10 11:40:00,77.11,77.14,76.85,76.87,9258.0,74.337,74.3659,74.0864,74.1056,9258.0
2023-08-10 11:45:00,76.88,76.88,76.71,76.79,10527.0,74.1153,74.1153,73.9514,74.0285,10527.0
2023-08-10 11:50:00,76.79,76.79,76.59,76.66,9938.0,74.0285,74.0285,73.8357,73.9032,9938.0
2023-08-10 11:55:00,76.68,76.78,76.66,76.78,7169.0,73.9225,74.0189,73.9032,74.0189,7169.0
2023-08-10 12:00:00,76.77,76.86,76.75,76.86,6165.0,74.0092,74.096,73.99,74.096,6165.0
2023-08-10 12:05:00,76.86,77.01,76.86,77.0,7959.0,74.096,74.2406,74.096,74.231,7959.0
2023-08-10 12:10:00,76.99,77.07,76.93,77.03,8543.0,74.2213,74.2985,74.1635,74.2599,8543.0
2023-08-10 12:15:00,77.01,77.09,76.95,77.05,8889.0,74.2406,74.3177,74.1828,74.2792,8889.0
2023-08-10 12:20:00,77.05,77.09,76.95,77.01,8348.0,74.2792,74.3177,74.1828,74.2406,8348.0
2023-08-10 12:25:00,77.01,77.04,76.86,77.03,7438.0,74.2406,74.2695,74.096,74.2599,7438.0
2023-08-10 12:30:00,77.03,77.08,76.99,77.06,5740.0,74.2599,74.3081,74.2213,74.2888,5740.0
2023-08-10 12:35:00,77.08,77.12,77.02,77.07,9920.0,74.3081,74.3467,74.2503,74.2985,9920.0
2023-08-10 12:40:00,77.07,77.07,76.96,77.02,7830.0,74.2985,74.2985,74.1924,74.2503,7830.0
2023-08-10 12:45:00,77.03,77.07,77.0,77.02,10847.0,74.2599,74.2985,74.231,74.2503,10847.0
2023-08-10 12:50:00,77.03,77.03,76.87,76.89,9657.0,74.2599,74.2599,74.1056,74.1249,9657.0
2023-08-10 12:55:00,76.91,76.93,76.69,76.78,7400.0,74.1442,74.1635,73.9321,74.0189,7400.0
2023-08-10 13:00:00,76.78,76.83,76.74,76.81,7400.0,74.0189,74.0671,73.9803,74.0478,7400.0
2023-08-10 13:05:00,76.81,76.88,76.8,76.81,7546.0,74.0478,74.1153,74.0382,74.0478,7546.0
2023-08-10 13:10:00,76.83,76.87,76.78,76.86,7134.0,74.0671,74.1056,74.0189,74.096,7134.0
2023-08-10 13:15:00,76.87,76.99,76.87,76.99,6347.0,74.1056,74.2213,74.1056,74.2213,6347.0
2023-08-10 13:20:00,77.0,77.0,76.9,76.96,7969.0,74.231,74.231,74.1346,74.1924,7969.0
2023-08-10 13:25:00,76.96,77.0,76.94,77.0,5300.0,74.1924,74.231,74.1731,74.231,5300.0
2023-08-10 13:30:00,77.0,77.01,76.9,77.0,8054.0,74.231,74.2406,74.1346,74.231,8054.0
2023-08-10 13:35:00,77.02,77.02,76.96,76.99,6518.0,74.2503,74.2503,74.1924,74.2213,6518.0
2023-08-10 13:40:00,76.99,76.99,76.8,76.86,8570.0,74.2213,74.2213,74.0382,74.096,8570.0
2023-08-10 13:45:00,76.86,76.95,76.86,76.94,17276.0,74.096,74.1828,74.096,74.1731,17276.0
2023-08-10 13:50:00,76.94,76.98,76.9,76.96,34859.0,74.1731,74.2117,74.1346,74.1924,34859.0
2023-08-10 13:55:00,76.95,76.95,76.77,76.78,24821.0,74.1828,74.1828,74.0092,74.0189,24821.0
2023-08-10 14:00:00,76.77,76.86,76.77,76.83,9991.0,74.0092,74.096,74.0092,74.0671,9991.0
2023-08-10 14:05:00,76.85,76.99,76.84,76.96,14201.0,74.0864,74.2213,74.0767,74.1924,14201.0
2023-08-10 14:10:00,76.96,77.12,76.93,77.09,13235.0,74.1924,74.3467,74.1635,74.3177,13235.0
2023-08-10 14:15:00,77.1,77.18,77.03,77.04,17889.0,74.3274,74.4045,74.2599,74.2695,17889.0
2023-08-10 14:20:00,77.04,77.07,76.98,77.02,32656.0,74.2695,74.2985,74.2117,74.2503,32656.0
2023-08-10 14:25:00,77.03,77.05,76.94,76.96,29016.0,74.2599,74.2792,74.1731,74.1924,29016.0
2023-08-10 14:30:00,76.96,77.0,76.93,76.96,9871.0,74.1924,74.231,74.1635,74.1924,9871.0
2023-08-10 14:35:00,76.97,77.0,76.92,76.99,9119.0,74.2021,74.231,74.1538,74.2213,9119.0
2023-08-10 14:40:00,77.0,77.0,76.89,76.92,7570.0,74.231,74.231,74.1249,74.1538,7570.0
2023-08-10 14:45:00,76.94,77.04,76.9,76.96,9461.0,74.1731,74.2695,74.1346,74.1924,9461.0
2023-08-10 14:50:00,76.96,77.02,76.96,76.98,12524.0,74.1924,74.2503,74.1924,74.2117,12524.0
2023-08-10 14:55:00,76.99,77.05,76.98,77.04,32499.0,74.2213,74.2792,74.2117,74.2695,32499.0
2023-08-10 15:00:00,77.04,77.05,76.86,76.91,19540.0,74.2695,74.2792,74.096,74.1442,19540.0
2023-08-10 15:05:00,76.93,76.95,76.9,76.92,10200.0,74.1635,74.1828,74.1346,74.1538,10200.0
2023-08-10 15:10:00,76.93,76.98,76.91,76.98,12357.0,74.1635,74.2117,74.1442,74.2117,12357.0
2023-08-10 15:15:00,76.98,77.02,76.94,76.99,14719.0,74.2117,74.2503,74.1731,74.2213,14719.0
2023-08-10 15:20:00,76.98,77.01,76.89,76.92,14000.0,74.2117,74.2406,74.1249,74.1538,14000.0
2023-08-10 15:25:00,76.92,76.93,76.85,76.88,15083.0,74.1538,74.1635,74.0864,74.1153,15083.0
2023-08-10 15:30:00,76.86,76.88,76.79,76.82,21658.0,74.096,74.1153,74.0285,74.0574,21658.0
2023-08-10 15:35:00,76.81,76.9,76.81,76.84,18417.0,74.0478,74.1346,74.0478,74.0767,18417.0
2023-08-10 15:40:00,76.82,76.87,76.79,76.84,19755.0,74.0574,74.1056,74.0285,74.0767,19755.0
2023-08-10 15:45:00,76.84,77.0,76.82,76.95,30834.0,74.0767,74.231,74.0574,74.1828,30834.0
2023-08-10 15:50:00,76.93,77.0,76.91,76.92,51542.0,74.1635,74.231,74.1442,74.1538,51542.0
2023-08-10 15:55:00,76.92,76.93,76.77,76.85,111113.0,74.1538,74.1635,74.0092,74.0864,111113.0
2023-08-11 09:30:00,76.57,76.8,76.5,76.72,20463.0,73.8164,74.0382,73.749,73.961,20463.0
2023-08-11 09:35:00,76.7,76.83,76.7,76.74,5700.0,73.9418,74.0671,73.9418,73.9803,5700.0
2023-08-11 09:40:00,76.74,76.78,76.66,76.75,3907.0,73.9803,74.0189,73.9032,73.99,3907.0
2023-08-11 09:45:00,76.75,76.84,76.69,76.81,2100.0,73.99,74.0767,73.9321,74.0478,2100.0
2023-08-11 09:50:00,76.86,76.86,76.74,76.8,2947.0,74.096,74.096,73.9803,74.0382,2947.0
2023-08-11 09:55:00,76.77,76.86,76.76,76.81,1847.0,74.0092,74.096,73.9996,74.0478,1847.0
2023-08-11 10:00:00,76.84,76.99,76.84,76.93,4993.0,74.0767,74.2213,74.0767,74.1635,4993.0
2023-08-11 10:05:00,76.99,77.06,76.91,76.91,5524.0,74.2213,74.2888,74.1442,74.1442,5524.0
2023-08-11 10:10:00,76.89,76.95,76.83,76.94,7468.0,74.1249,74.1828,74.0671,74.1731,7468.0
2023-08-11 10:15:00,76.92,77.01,76.87,76.91,7579.0,74.1538,74.2406,74.1056,74.1442,7579.0
2023-08-11 10:20:00,76.94,77.04,76.92,76.97,11825.0,74.1731,74.2695,74.1538,74.2021,11825.0
2023-08-11 10:25:00,76.98,77.01,76.87,76.96,8206.0,74.2117,74.2406,74.1056,74.1924,8206.0
2023-08-11 10:30:00,76.97,77.01,76.88,76.88,7937.0,74.2021,74.2406,74.1153,74.1153,7937.0
2023-08-11 10:35:00,76.87,77.01,76.83,76.96,7600.0,74.1056,74.2406,74.0671,74.1924,7600.0
2023-08-11 10:40:00,77.0,77.05,76.94,77.02,11853.0,74.231,74.2792,74.1731,74.2503,11853.0
2023-08-11 10:45:00,77.05,77.12,76.98,77.09,8344.0,74.2792,74.3467,74.2117,74.3177,8344.0
2023-08-11 10:50:00,77.08,77.08,76.83,76.86,7653.0,74.3081,74.3081,74.0671,74.096,7653.0
2023-08-11 10:55:00,76.87,76.97,76.86,76.95,6286.0,74.1056,74.2021,74.096,74.1828,6286.0
2023-08-11 11:00:00,76.96,76.97,76.89,76.96,7295.0,74.1924,74.2021,74.1249,74.1924,7295.0
2023-08-11 11:05:00,76.96,77.01,76.85,76.85,5400.0,74.1924,74.2406,74.0864,74.0864,5400.0
2023-08-11 11:10:00,76.85,76.9,76.76,76.87,4917.0,74.0864,74.1346,73.9996,74.1056,4917.0
2023-08-11 11:15:00,76.87,76.88,76.79,76.8,15774.0,74.1056,74.1153,74.0285,74.0382,15774.0
2023-08-11 11:20:00,76.78,76.87,76.77,76.83,5673.0,74.0189,74.1056,74.0092,74.0671,5673.0
2023-08-11 11:25:00,76.84,76.9,76.8,76.89,6008.0,74.0767,74.1346,74.0382,74.1249,6008.0
2023-08-11 11:30:00,76.88,76.9,76.81,76.84,6902.0,74.1153,74.1346,74.0478,74.0767,6902.0
2023-08-11 11:35:00,76.87,77.0,76.86,76.9,7164.0,74.1056,74.231,74.096,74.1346,7164.0
2023-08-11 11:40:00,76.85,76.87,76.75,76.85,19055.0,74.0864,74.1056,73.99,74.0864,19055.0
2023-08-11 11:45:00,76.85,76.86,76.68,76.69,6100.0,74.0864,74.096,73.9225,73.9321,6100.0
2023-08-11 11:50:00,76.68,76.74,76.64,76.67,15184.0,73.9225,73.9803,73.8839,73.9128,15184.0
2023-08-11 11:55:00,76.68,76.82,76.64,76.82,5722.0,73.9225,74.0574,73.8839,74.0574,5722.0
2023-08-11 12:00:00,76.83,76.84,76.74,76.81,4774.0,74.0671,74.0767,73.9803,74.0478,4774.0
2023-08-11 12:05:00,76.82,76.95,76.82,76.89,3677.0,74.0574,74.1828,74.0574,74.1249,3677.0
2023-08-11 12:10:00,76.93,77.03,76.91,77.03,3706.0,74.1635,74.2599,74.1442,74.2599,3706.0
2023-08-11 12:15:00,77.04,77.14,77.0,77.13,10129.0,74.2695,74.3659,74.231,74.3563,10129.0
2023-08-11 12:20:00,77.14,77.2,77.04,77.05,6663.0,74.3659,74.4238,74.2695,74.2792,6663.0
2023-08-11 12:25:00,77.06,77.06,76.95,76.97,5988.0,74.2888,74.2888,74.1828,74.2021,5988.0
2023-08-11 12:30:00,76.98,77.05,76.98,77.05,3340.0,74.2117,74.2792,74.2117,74.2792,3340.0
2023-08-11 12:35:00,77.04,77.05,76.94,76.94,5094.0,74.2695,74.2792,74.1731,74.1731,5094.0
2023-08-11 12:40:00,76.93,76.95,76.91,76.94,6755.0,74.1635,74.1828,74.1442,74.1731,6755.0
2023-08-11 12:45:00,76.94,76.99,76.93,76.99,5600.0,74.1731,74.2213,74.1635,74.2213,5600.0
2023-08-11 12:50:00,76.97,77.03,76.96,77.03,5400.0,74.2021,74.2599,74.1924,74.2599,5400.0
2023-08-11 12:55:00,77.03,77.08,77.0,77.07,3415.0,74.2599,74.3081,74.231,74.2985,3415.0
2023-08-11 13:00:00,77.07,77.13,77.05,77.13,3918.0,74.2985,74.3563,74.2792,74.3563,3918.0
2023-08-11 13:05:00,77.13,77.13,77.01,77.04,5409.0,74.3563,74.3563,74.2406,74.2695,5409.0
2023-08-11 13:10:00,77.03,77.05,76.99,77.02,4086.0,74.2599,74.2792,74.2213,74.2503,4086.0
2023-08-11 13:15:00,77.03,77.15,77.03,77.12,7298.0,74.2599,74.3756,74.2599,74.3467,7298.0
2023-08-11 13:20:00,77.12,77.16,77.11,77.12,4500.0,74.3467,74.3852,74.337,74.3467,4500.0
2023-08-11 13:25:00,77.12,77.23,77.12,77.22,4300.0,74.3467,74.4527,74.3467,74.4431,4300.0
2023-08-11 13:30:00,77.21,77.26,77.19,77.22,5482.0,74.4334,74.4816,74.4141,74.4431,5482.0
2023-08-11 13:35:00,77.23,77.24,77.18,77.23,4973.0,74.4527,74.4623,74.4045,74.4527,4973.0
2023-08-11 13:40:00,77.23,77.26,77.18,77.2,4727.0,74.4527,74.4816,74.4045,74.4238,4727.0
2023-08-11 13:45:00,77.22,77.23,77.13,77.16,7821.0,74.4431,74.4527,74.3563,74.3852,7821.0
2023-08-11 13:50:00,77.16,77.2,77.08,77.1,11403.0,74.3852,74.4238,74.3081,74.3274,11403.0
2023-08-11 13:55:00,77.1,77.17,77.08,77.16,7855.0,74.3274,74.3949,74.3081,74.3852,7855.0
2023-08-11 14:00:00,77.16,77.24,77.13,77.16,5788.0,74.3852,74.4623,74.3563,74.3852,5788.0
2023-08-11 14:05:00,77.17,77.23,77.17,77.21,5510.0,74.3949,74.4527,74.3949,74.4334,5510.0
2023-08-11 14:10:00,77.22,77.22,77.15,77.21,5071.0,74.4431,74.4431,74.3756,74.4334,5071.0
2023-08-11 14:15:00,77.2,77.23,77.17,77.2,6788.0,74.4238,74.4527,74.3949,74.4238,6788.0
2023-08-11 14:20:00,77.2,77.26,77.14,77.26,7889.0,74.4238,74.4816,74.3659,74.4816,7889.0
2023-08-11 14:25:00,77.26,77.29,77.23,77.25,6100.0,74.4816,74.5105,74.4527,74.472,6100.0
2023-08-11 14:30:00,77.25,77.37,77.25,77.3,4002.0,74.472,74.5877,74.472,74.5202,4002.0
2023-08-11 14:35:00,77.29,77.3,77.19,77.27,5188.0,74.5105,74.5202,74.4141,74.4913,5188.0
2023-08-11 14:40:00,77.31,77.32,77.24,77.26,3635.0,74.5298,74.5395,74.4623,74.4816,3635.0
2023-08-11 14:45:00,77.28,77.32,77.28,77.32,3916.0,74.5009,74.5395,74.5009,74.5395,3916.0
2023-08-11 14:50:00,77.31,77.33,77.28,77.29,4393.0,74.5298,74.5491,74.5009,74.5105,4393.0
2023-08-11 14:55:00,77.3,77.32,77.26,77.29,4723.0,74.5202,74.5395,74.4816,74.5105,4723.0
2023-08-11 15:00:00,77.28,77.28,77.17,77.21,5100.0,74.5009,74.5009,74.3949,74.4334,5100.0
2023-08-11 15:05:00,77.21,77.22,77.07,77.07,7784.0,74.4334,74.4431,74.2985,74.2985,7784.0
2023-08-11 15:10:00,77.05,77.08,76.95,77.04,12279.0,74.2792,74.3081,74.1828,74.2695,12279.0
2023-08-11 15:15:00,77.04,77.11,77.03,77.09,7200.0,74.2695,74.337,74.2599,74.3177,7200.0
2023-08-11 15:20:00,77.11,77.18,77.09,77.18,7719.0,74.337,74.4045,74.3177,74.4045,7719.0
2023-08-11 15:25:00,77.18,77.22,77.14,77.15,5888.0,74.4045,74.4431,74.3659,74.3756,5888.0
2023-08-11 15:30:00,77.14,77.18,77.12,77.18,9952.0,74.3659,74.4045,74.3467,74.4045,9952.0
2023-08-11 15:35:00,77.18,77.22,77.09,77.1,11391.0,74.4045,74.4431,74.3177,74.3274,11391.0
2023-08-11 15:40:00,77.09,77.1,77.03,77.06,6800.0,74.3177,74.3274,74.2599,74.2888,6800.0
2023-08-11 15:45:00,77.05,77.06,76.95,76.95,13453.0,74.2792,74.2888,74.1828,74.1828,13453.0
2023-08-11 15:50:00,76.95,77.01,76.89,76.91,31825.0,74.1828,74.2406,74.1249,74.1442,31825.0
2023-08-11 15:55:00,76.91,76.91,76.74,76.75,131733.0,74.1442,74.1442,73.9803,73.99,131733.0
2023-08-14 09:30:00,76.61,76.91,76.53,76.88,12386.0,73.855,74.1442,73.7779,74.1153,12386.0
2023-08-14 09:35:00,76.84,76.84,76.66,76.73,2968.0,74.0767,74.0767,73.9032,73.9707,2968.0
2023-08-14 09:40:00,76.78,76.8,76.67,76.67,2334.0,74.0189,74.0382,73.9128,73.9128,2334.0
2023-08-14 09:45:00,76.64,76.7,76.36,76.41,10357.0,73.8839,73.9418,73.614,73.6622,10357.0
2023-08-14 09:50:00,76.42,76.55,76.39,76.52,1800.0,73.6718,73.7972,73.6429,73.7682,1800.0
2023-08-14 09:55:00,76.5,76.51,76.42,76.48,3082.0,73.749,73.7586,73.6718,73.7297,3082.0
2023-08-14 10:00:00,76.51,76.51,76.37,76.42,7498.0,73.7586,73.7586,73.6236,73.6718,7498.0
2023-08-14 10:05:00,76.44,76.49,76.41,76.43,4576.0,73.6911,73.7393,73.6622,73.6815,4576.0
2023-08-14 10:10:00,76.43,76.48,76.38,76.43,4914.0,73.6815,73.7297,73.6333,73.6815,4914.0
2023-08-14 10:15:00,76.46,76.47,76.24,76.29,5959.0,73.7104,73.72,73.4983,73.5465,5959.0
2023-08-14 10:20:00,76.31,76.32,76.2,76.24,4935.0,73.5658,73.5754,73.4597,73.4983,4935.0
2023-08-14 10:25:00,76.27,76.31,76.22,76.27,3020.0,73.5272,73.5658,73.479,73.5272,3020.0
2023-08-14 10:30:00,76.31,76.35,76.22,76.28,6316.0,73.5658,73.6043,73.479,73.5369,6316.0
2023-08-14 10:35:00,76.28,76.36,76.26,76.34,4126.0,73.5369,73.614,73.5176,73.5947,4126.0
2023-08-14 10:40:00,76.34,76.38,76.3,76.31,5393.0,73.5947,73.6333,73.5561,73.5658,5393.0
2023-08-14 10:45:00,76.31,76.32,76.19,76.25,5739.0,73.5658,73.5754,73.4501,73.5079,5739.0
2023-08-14 10:50:00,76.25,76.25,76.15,76.16,15228.0,73.5079,73.5079,73.4115,73.4212,15228.0
2023-08-14 10:55:00,76.15,76.21,76.1,76.21,11778.0,73.4115,73.4694,73.3633,73.4694,11778.0
2023-08-14 11:00:00,76.21,76.32,76.21,76.28,9211.0,73.4694,73.5754,73.4694,73.5369,9211.0
2023-08-14 11:05:00,76.27,76.3,76.14,76.23,14095.0,73.5272,73.5561,73.4019,73.4887,14095.0
2023-08-14 11:10:00,76.25,76.26,76.17,76.17,6917.0,73.5079,73.5176,73.4308,73.4308,6917.0
2023-08-14 11:15:00,76.16,76.3,76.16,76.25,13431.0,73.4212,73.5561,73.4212,73.5079,13431.0
2023-08-14 11:20:00,76.26,76.31,76.21,76.21,6566.0,73.5176,73.5658,73.4694,73.4694,6566.0
2023-08-14 11:25:00,76.2,76.22,76.13,76.19,8928.0,73.4597,73.479,73.3923,73.4501,8928.0
2023-08-14 11:30:00,76.19,76.22,76.09,76.09,15926.0,73.4501,73.479,73.3537,73.3537,15926.0
2023-08-14 11:35:00,76.08,76.19,76.05,76.13,22610.0,73.3441,73.4501,73.3151,73.3923,22610.0
2023-08-14 11:40:00,76.13,76.2,76.12,76.19,9190.0,73.3923,73.4597,73.3826,73.4501,9190.0
2023-08-14 11:45:00,76.16,76.25,76.16,76.25,6955.0,73.4212,73.5079,73.4212,73.5079,6955.0
2023-08-14 11:50:00,76.26,76.34,76.24,76.26,9068.0,73.5176,73.5947,73.4983,73.5176,9068.0
2023-08-14 11:55:00,76.29,76.37,76.25,76.28,4330.0,73.5465,73.6236,73.5079,73.5369,4330.0
2023-08-14 12:00:00,76.3,76.3,76.2,76.26,9095.0,73.5561,73.5561,73.4597,73.5176,9095.0
2023-08-14 12:05:00,76.26,76.3,76.18,76.19,7447.0,73.5176,73.5561,73.4405,73.4501,7447.0
2023-08-14 12:10:00,76.19,76.2,76.1,76.19,11883.0,73.4501,73.4597,73.3633,73.4501,11883.0
2023-08-14 12:15:00,76.23,76.28,76.1,76.26,6641.0,73.4887,73.5369,73.3633,73.5176,6641.0
2023-08-14 12:20:00,76.26,76.26,76.15,76.17,5323.0,73.5176,73.5176,73.4115,73.4308,5323.0
2023-08-14 12:25:00,76.2,76.22,76.17,76.22,5644.0,73.4597,73.479,73.4308,73.479,5644.0
2023-08-14 12:30:00,76.21,76.22,76.15,76.15,2660.0,73.4694,73.479,73.4115,73.4115,2660.0
2023-08-14 12:35:00,76.11,76.19,76.11,76.12,3800.0,73.373,73.4501,73.373,73.3826,3800.0
2023-08-14 12:40:00,76.12,76.18,76.11,76.17,2334.0,73.3826,73.4405,73.373,73.4308,2334.0
2023-08-14 12:45:00,76.18,76.27,76.18,76.24,6282.0,73.4405,73.5272,73.4405,73.4983,6282.0
2023-08-14 12:50:00,76.25,76.25,76.2,76.21,4763.0,73.5079,73.5079,73.4597,73.4694,4763.0
2023-08-14 12:55:00,76.21,76.24,76.18,76.24,2800.0,73.4694,73.4983,73.4405,73.4983,2800.0
2023-08-14 13:00:00,76.24,76.25,76.18,76.22,8808.0,73.4983,73.5079,73.4405,73.479,8808.0
2023-08-14 13:05:00,76.22,76.23,76.21,76.22,5090.0,73.479,73.4887,73.4694,73.479,5090.0
2023-08-14 13:10:00,76.22,76.24,76.18,76.21,6897.0,73.479,73.4983,73.4405,73.4694,6897.0
2023-08-14 13:15:00,76.21,76.27,76.2,76.27,6383.0,73.4694,73.5272,73.4597,73.5272,6383.0
2023-08-14 13:20:00,76.28,76.3,76.23,76.23,7038.0,73.5369,73.5561,73.4887,73.4887,7038.0
2023-08-14 13:25:00,76.23,76.27,76.19,76.21,7347.0,73.4887,73.5272,73.4501,73.4694,7347.0
2023-08-14 13:30:00,76.22,76.23,76.12,76.14,8467.0,73.479,73.4887,73.3826,73.4019,8467.0
2023-08-14 13:35:00,76.13,76.21,76.13,76.2,5408.0,73.3923,73.4694,73.3923,73.4597,5408.0
2023-08-14 13:40:00,76.2,76.22,76.18,76.2,8347.0,73.4597,73.479,73.4405,73.4597,8347.0
2023-08-14 13:45:00,76.2,76.23,76.17,76.19,4460.0,73.4597,73.4887,73.4308,73.4501,4460.0
2023-08-14 13:50:00,76.2,76.22,76.17,76.17,4818.0,73.4597,73.479,73.4308,73.4308,4818.0
2023-08-14 13:55:00,76.19,76.23,76.17,76.22,8408.0,73.4501,73.4887,73.4308,73.479,8408.0
2023-08-14 14:00:00,76.22,76.23,76.13,76.18,5210.0,73.479,73.4887,73.3923,73.4405,5210.0
2023-08-14 14:05:00,76.19,76.21,76.16,76.17,4884.0,73.4501,73.4694,73.4212,73.4308,4884.0
2023-08-14 14:10:00,76.16,76.2,76.11,76.17,6513.0,73.4212,73.4597,73.373,73.4308,6513.0
2023-08-14 14:15:00,76.16,76.17,76.12,76.15,3901.0,73.4212,73.4308,73.3826,73.4115,3901.0
2023-08-14 14:20:00,76.14,76.17,76.14,76.16,2819.0,73.4019,73.4308,73.4019,73.4212,2819.0
2023-08-14 14:25:00,76.17,76.17,76.13,76.15,4003.0,73.4308,73.4308,73.3923,73.4115,4003.0
2023-08-14 14:30:00,76.17,76.18,76.11,76.17,5116.0,73.4308,73.4405,73.373,73.4308,5116.0
2023-08-14 14:35:00,76.17,76.19,76.07,76.07,8269.0,73.4308,73.4501,73.3344,73.3344,8269.0
2023-08-14 14:40:00,76.08,76.12,76.06,76.11,6408.0,73.3441,73.3826,73.3248,73.373,6408.0
2023-08-14 14:45:00,76.1,76.15,76.09,76.14,6532.0,73.3633,73.4115,73.3537,73.4019,6532.0
2023-08-14 14:50:00,76.14,76.2,76.13,76.19,4733.0,73.4019,73.4597,73.3923,73.4501,4733.0
2023-08-14 14:55:00,76.18,76.21,76.18,76.18,6629.0,73.4405,73.4694,73.4405,73.4405,6629.0
2023-08-14 15:00:00,76.19,76.25,76.17,76.23,8384.0,73.4501,73.5079,73.4308,73.4887,8384.0
2023-08-14 15:05:00,76.23,76.23,76.09,76.11,22605.0,73.4887,73.4887,73.3537,73.373,22605.0
2023-08-14 15:10:00,76.11,76.18,76.09,76.18,8799.0,73.373,73.4405,73.3537,73.4405,8799.0
2023-08-14 15:15:00,76.18,76.25,76.15,76.25,20389.0,73.4405,73.5079,73.4115,73.5079,20389.0
2023-08-14 15:20:00,76.28,76.33,76.25,76.26,17463.0,73.5369,73.5851,73.5079,73.5176,17463.0
2023-08-14 15:25:00,76.26,76.3,76.22,76.26,12602.0,73.5176,73.5561,73.479,73.5176,12602.0
2023-08-14 15:30:00,76.26,76.27,76.21,76.26,26166.0,73.5176,73.5272,73.4694,73.5176,26166.0
2023-08-14 15:35:00,76.26,76.38,76.26,76.38,20861.0,73.5176,73.6333,73.5176,73.6333,20861.0
2023-08-14 15:40:00,76.38,76.39,76.34,76.37,32125.0,73.6333,73.6429,73.5947,73.6236,32125.0
2023-08-14 15:45:00,76.38,76.39,76.28,76.31,55661.0,73.6333,73.6429,73.5369,73.5658,55661.0
2023-08-14 15:50:00,76.32,76.37,76.25,76.34,61472.0,73.5754,73.6236,73.5079,73.5947,61472.0
2023-08-14 15:55:00,76.35,76.46,76.35,76.45,130391.0,73.6043,73.7104,73.6043,73.7008,130391.0
2023-08-15 09:30:00,76.75,76.83,76.56,76.75,34454.0,73.99,74.0671,73.8068,73.99,34454.0
2023-08-15 09:35:00,76.81,76.81,76.47,76.64,21161.0,74.0478,74.0478,73.72,73.8839,21161.0
2023-08-15 09:40:00,76.66,76.98,76.65,76.94,12745.0,73.9032,74.2117,73.8936,74.1731,12745.0
2023-08-15 09:45:00,76.93,76.96,76.86,76.91,14145.0,74.1635,74.1924,74.096,74.1442,14145.0
2023-08-15 09:50:00,76.87,76.98,76.83,76.92,14328.0,74.1056,74.2117,74.0671,74.1538,14328.0
2023-08-15 09:55:00,76.89,76.96,76.86,76.94,18664.0,74.1249,74.1924,74.096,74.1731,18664.0
2023-08-15 10:00:00,76.94,77.09,76.84,77.08,41421.0,74.1731,74.3177,74.0767,74.3081,41421.0
2023-08-15 10:05:00,77.08,77.11,76.9,77.09,13854.0,74.3081,74.337,74.1346,74.3177,13854.0
2023-08-15 10:10:00,77.1,77.18,77.06,77.09,28884.0,74.3274,74.4045,74.2888,74.3177,28884.0
2023-08-15 10:15:00,77.1,77.1,76.95,76.96,34566.0,74.3274,74.3274,74.1828,74.1924,34566.0
2023-08-15 10:20:00,76.96,77.06,76.88,76.9,9771.0,74.1924,74.2888,74.1153,74.1346,9771.0
2023-08-15 10:25:00,76.9,76.94,76.76,76.9,7669.0,74.1346,74.1731,73.9996,74.1346,7669.0
2023-08-15 10:30:00,76.89,76.97,76.85,76.85,7261.0,74.1249,74.2021,74.0864,74.0864,7261.0
2023-08-15 10:35:00,76.84,76.87,76.77,76.85,11806.0,74.0767,74.1056,74.0092,74.0864,11806.0
2023-08-15 10:40:00,76.84,76.84,76.72,76.83,6883.0,74.0767,74.0767,73.961,74.0671,6883.0
2023-08-15 10:45:00,76.84,76.86,76.72,76.76,10358.0,74.0767,74.096,73.961,73.9996,10358.0
2023-08-15 10:50:00,76.75,76.84,76.74,76.8,12228.0,73.99,74.0767,73.9803,74.0382,12228.0
2023-08-15 10:55:00,76.78,76.82,76.64,76.7,12377.0,74.0189,74.0574,73.8839,73.9418,12377.0
2023-08-15 11:00:00,76.72,76.74,76.64,76.68,5677.0,73.961,73.9803,73.8839,73.9225,5677.0
2023-08-15 11:05:00,76.68,76.77,76.6,76.75,8126.0,73.9225,74.0092,73.8454,73.99,8126.0
2023-08-15 11:10:00,76.76,76.76,76.62,76.71,6616.0,73.9996,73.9996,73.8646,73.9514,6616.0
2023-08-15 11:15:00,76.73,76.73,76.65,76.68,6607.0,73.9707,73.9707,73.8936,73.9225,6607.0
2023-08-15 11:20:00,76.66,76.7,76.61,76.7,7221.0,73.9032,73.9418,73.855,73.9418,7221.0
2023-08-15 11:25:00,76.7,76.75,76.69,76.73,12882.0,73.9418,73.99,73.9321,73.9707,12882.0
2023-08-15 11:30:00,76.72,76.85,76.72,76.84,24974.0,73.961,74.0864,73.961,74.0767,24974.0
2023-08-15 11:35:00,76.84,76.88,76.81,76.85,36712.0,74.0767,74.1153,74.0478,74.0864,36712.0
2023-08-15 11:40:00,76.84,76.85,76.78,76.78,8188.0,74.0767,74.0864,74.0189,74.0189,8188.0
2023-08-15 11:45:00,76.78,76.84,76.72,76.84,9750.0,74.0189,74.0767,73.961,74.0767,9750.0
2023-08-15 11:50:00,76.84,76.95,76.83,76.91,9742.0,74.0767,74.1828,74.0671,74.1442,9742.0
2023-08-15 11:55:00,76.9,76.92,76.86,76.88,12860.0,74.1346,74.1538,74.096,74.1153,12860.0
2023-08-15 12:00:00,76.88,76.92,76.82,76.82,14072.0,74.1153,74.1538,74.0574,74.0574,14072.0
2023-08-15 12:05:00,76.81,76.83,76.58,76.59,15417.0,74.0478,74.0671,73.8261,73.8357,15417.0
2023-08-15 12:10:00,76.59,76.62,76.53,76.62,10300.0,73.8357,73.8646,73.7779,73.8646,10300.0
2023-08-15 12:15:00,76.62,76.65,76.56,76.65,7205.0,73.8646,73.8936,73.8068,73.8936,7205.0
2023-08-15 12:20:00,76.66,76.7,76.62,76.68,12299.0,73.9032,73.9418,73.8646,73.9225,12299.0
2023-08-15 12:25:00,76.68,76.68,76.6,76.63,6032.0,73.9225,73.9225,73.8454,73.8743,6032.0
2023-08-15 12:30:00,76.63,76.65,76.57,76.61,6787.0,73.8743,73.8936,73.8164,73.855,6787.0
2023-08-15 12:35:00,76.59,76.65,76.57,76.6,6678.0,73.8357,73.8936,73.8164,73.8454,6678.0
2023-08-15 12:40:00,76.61,76.66,76.57,76.57,7995.0,73.855,73.9032,73.8164,73.8164,7995.0
2023-08-15 12:45:00,76.57,76.57,76.37,76.42,21921.0,73.8164,73.8164,73.6236,73.6718,21921.0
2023-08-15 12:50:00,76.41,76.43,76.37,76.43,19918.0,73.6622,73.6815,73.6236,73.6815,19918.0
2023-08-15 12:55:00,76.43,76.46,76.39,76.39,7946.0,73.6815,73.7104,73.6429,73.6429,7946.0
2023-08-15 13:00:00,76.39,76.39,76.3,76.3,13231.0,73.6429,73.6429,73.5561,73.5561,13231.0
2023-08-15 13:05:00,76.3,76.32,76.25,76.29,13692.0,73.5561,73.5754,73.5079,73.5465,13692.0
2023-08-15 13:10:00,76.3,76.38,76.27,76.38,22743.0,73.5561,73.6333,73.5272,73.6333,22743.0
2023-08-15 13:15:00,76.38,76.39,76.31,76.31,11182.0,73.6333,73.6429,73.5658,73.5658,11182.0
2023-08-15 13:20:00,76.28,76.3,76.22,76.28,7061.0,73.5369,73.5561,73.479,73.5369,7061.0
2023-08-15 13:25:00,76.28,76.3,76.22,76.23,17126.0,73.5369,73.5561,73.479,73.4887,17126.0
2023-08-15 13:30:00,76.22,76.24,76.16,76.18,18738.0,73.479,73.4983,73.4212,73.4405,18738.0
2023-08-15 13:35:00,76.16,76.22,76.13,76.15,24975.0,73.4212,73.479,73.3923,73.4115,24975.0
2023-08-15 13:40:00,76.15,76.27,76.12,76.25,29426.0,73.4115,73.5272,73.3826,73.5079,29426.0
2023-08-15 13:45:00,76.25,76.28,76.23,76.24,12044.0,73.5079,73.5369,73.4887,73.4983,12044.0
2023-08-15 13:50:00,76.25,76.27,76.21,76.23,5960.0,73.5079,73.5272,73.4694,73.4887,5960.0
2023-08-15 13:55:00,76.23,76.26,76.22,76.23,6392.0,73.4887,73.5176,73.479,73.4887,6392.0
2023-08-15 14:00:00,76.2,76.21,76.14,76.2,11854.0,73.4597,73.4694,73.4019,73.4597,11854.0
2023-08-15 14:05:00,76.18,76.24,76.15,76.23,5001.0,73.4405,73.4983,73.4115,73.4887,5001.0
2023-08-15 14:10:00,76.22,76.29,76.2,76.21,48890.0,73.479,73.5465,73.4597,73.4694,48890.0
2023-08-15 14:15:00,76.21,76.25,76.15,76.25,5597.0,73.4694,73.5079,73.4115,73.5079,5597.0
2023-08-15 14:20:00,76.25,76.25,76.19,76.2,5006.0,73.5079,73.5079,73.4501,73.4597,5006.0
2023-08-15 14:25:00,76.2,76.29,76.2,76.26,20258.0,73.4597,73.5465,73.4597,73.5176,20258.0
2023-08-15 14:30:00,76.27,76.28,76.24,76.27,22967.0,73.5272,73.5369,73.4983,73.5272,22967.0
2023-08-15 14:35:00,76.27,76.42,76.26,76.42,20398.0,73.5272,73.6718,73.5176,73.6718,20398.0
2023-08-15 14:40:00,76.41,76.41,76.33,76.39,20595.0,73.6622,73.6622,73.5851,73.6429,20595.0
2023-08-15 14:45:00,76.38,76.44,76.38,76.42,19276.0,73.6333,73.6911,73.6333,73.6718,19276.0
2023-08-15 14:50:00,76.42,76.55,76.37,76.49,40741.0,73.6718,73.7972,73.6236,73.7393,40741.0
2023-08-15 14:55:00,76.49,76.5,76.41,76.47,6976.0,73.7393,73.749,73.6622,73.72,6976.0
2023-08-15 15:00:00,76.5,76.5,76.45,76.46,7931.0,73.749,73.749,73.7008,73.7104,7931.0
2023-08-15 15:05:00,76.47,76.49,76.46,76.48,7806.0,73.72,73.7393,73.7104,73.7297,7806.0
2023-08-15 15:10:00,76.48,76.49,76.43,76.46,12826.0,73.7297,73.7393,73.6815,73.7104,12826.0
2023-08-15 15:15:00,76.45,76.49,76.4,76.48,16620.0,73.7008,73.7393,73.6525,73.7297,16620.0
2023-08-15 15:20:00,76.48,76.51,76.45,76.47,13987.0,73.7297,73.7586,73.7008,73.72,13987.0
2023-08-15 15:25:00,76.48,76.48,76.29,76.32,17816.0,73.7297,73.7297,73.5465,73.5754,17816.0
2023-08-15 15:30:00,76.33,76.38,76.25,76.35,17535.0,73.5851,73.6333,73.5079,73.6043,17535.0
2023-08-15 15:35:00,76.36,76.38,76.23,76.25,18243.0,73.614,73.6333,73.4887,73.5079,18243.0
2023-08-15 15:40:00,76.25,76.29,76.22,76.27,18228.0,73.5079,73.5465,73.479,73.5272,18228.0
2023-08-15 15:45:00,76.26,76.33,76.26,76.32,16114.0,73.5176,73.5851,73.5176,73.5754,16114.0
2023-08-15 15:50:00,76.31,76.38,76.28,76.31,36508.0,73.5658,73.6333,73.5369,73.5658,36508.0
2023-08-15 15:55:00,76.31,76.37,76.28,76.3,91203.0,73.5658,73.6236,73.5369,73.5561,91203.0
2023-08-16 09:30:00,76.04,76.35,76.0,76.21,25955.0,73.3055,73.6043,73.2669,73.4694,25955.0
2023-08-16 09:35:00,76.21,76.38,76.15,76.35,5778.0,73.4694,73.6333,73.4115,73.6043,5778.0
2023-08-16 09:40:00,76.37,76.5,76.34,76.47,7040.0,73.6236,73.749,73.5947,73.72,7040.0
2023-08-16 09:45:00,76.47,76.57,76.4,76.56,4844.0,73.72,73.8164,73.6525,73.8068,4844.0
2023-08-16 09:50:00,76.57,76.57,76.39,76.43,14525.0,73.8164,73.8164,73.6429,73.6815,14525.0
2023-08-16 09:55:00,76.4,76.43,76.33,76.4,3702.0,73.6525,73.6815,73.5851,73.6525,3702.0
2023-08-16 10:00:00,76.4,76.4,76.18,76.18,4932.0,73.6525,73.6525,73.4405,73.4405,4932.0
2023-08-16 10:05:00,76.2,76.3,76.19,76.25,4992.0,73.4597,73.5561,73.4501,73.5079,4992.0
2023-08-16 10:10:00,76.26,76.3,76.17,76.2,7801.0,73.5176,73.5561,73.4308,73.4597,7801.0
2023-08-16 10:15:00,76.19,76.26,76.14,76.25,29910.0,73.4501,73.5176,73.4019,73.5079,29910.0
2023-08-16 10:20:00,76.25,76.37,76.24,76.34,5928.0,73.5079,73.6236,73.4983,73.5947,5928.0
2023-08-16 10:25:00,76.34,76.39,76.29,76.36,7314.0,73.5947,73.6429,73.5465,73.614,7314.0
2023-08-16 10:30:00,76.35,76.35,76.26,76.28,16208.0,73.6043,73.6043,73.5176,73.5369,16208.0
2023-08-16 10:35:00,76.3,76.35,76.27,76.31,7493.0,73.5561,73.6043,73.5272,73.5658,7493.0
2023-08-16 10:40:00,76.33,76.42,76.3,76.4,12074.0,73.5851,73.6718,73.5561,73.6525,12074.0
2023-08-16 10:45:00,76.42,76.42,76.27,76.28,10725.0,73.6718,73.6718,73.5272,73.5369,10725.0
2023-08-16 10:50:00,76.28,76.36,76.27,76.33,16343.0,73.5369,73.614,73.5272,73.5851,16343.0
2023-08-16 10:55:00,76.34,76.37,76.3,76.32,6831.0,73.5947,73.6236,73.5561,73.5754,6831.0
2023-08-16 11:00:00,76.34,76.34,76.23,76.29,6029.0,73.5947,73.5947,73.4887,73.5465,6029.0
2023-08-16 11:05:00,76.28,76.37,76.23,76.34,5849.0,73.5369,73.6236,73.4887,73.5947,5849.0
2023-08-16 11:10:00,76.34,76.34,76.24,76.27,7920.0,73.5947,73.5947,73.4983,73.5272,7920.0
2023-08-16 11:15:00,76.29,76.31,76.17,76.24,4833.0,73.5465,73.5658,73.4308,73.4983,4833.0
2023-08-16 11:20:00,76.25,76.33,76.24,76.32,5252.0,73.5079,73.5851,73.4983,73.5754,5252.0
2023-08-16 11:25:00,76.31,76.31,76.23,76.26,6797.0,73.5658,73.5658,73.4887,73.5176,6797.0
2023-08-16 11:30:00,76.28,76.28,76.22,76.27,6674.0,73.5369,73.5369,73.479,73.5272,6674.0
2023-08-16 11:35:00,76.27,76.29,76.17,76.18,7460.0,73.5272,73.5465,73.4308,73.4405,7460.0
2023-08-16 11:40:00,76.18,76.22,76.13,76.15,5683.0,73.4405,73.479,73.3923,73.4115,5683.0
2023-08-16 11:45:00,76.15,76.2,76.13,76.17,5817.0,73.4115,73.4597,73.3923,73.4308,5817.0
2023-08-16 11:50:00,76.14,76.17,76.08,76.12,7799.0,73.4019,73.4308,73.3441,73.3826,7799.0
2023-08-16 11:55:00,76.12,76.12,76.01,76.05,11152.0,73.3826,73.3826,73.2766,73.3151,11152.0
2023-08-16 12:00:00,76.03,76.09,75.98,75.98,5487.0,73.2959,73.3537,73.2477,73.2477,5487.0
2023-08-16 12:05:00,75.98,76.0,75.95,75.98,3433.0,73.2477,73.2669,73.2187,73.2477,3433.0
2023-08-16 12:10:00,75.97,75.97,75.87,75.94,5645.0,73.238,73.238,73.1416,73.2091,5645.0
2023-08-16 12:15:00,75.94,75.95,75.78,75.78,9820.0,73.2091,73.2187,73.0548,73.0548,9820.0
2023-08-16 12:20:00,75.77,75.77,75.58,75.63,14919.0,73.0452,73.0452,72.862,72.9102,14919.0
2023-08-16 12:25:00,75.64,75.67,75.58,75.65,47705.0,72.9199,72.9488,72.862,72.9295,47705.0
2023-08-16 12:30:00,75.67,75.7,75.63,75.63,11050.0,72.9488,72.9777,72.9102,72.9102,11050.0
2023-08-16 12:35:00,75.65,75.71,75.65,75.68,4790.0,72.9295,72.9874,72.9295,72.9584,4790.0
2023-08-16 12:40:00,75.69,75.73,75.66,75.7,9145.0,72.9681,73.0066,72.9392,72.9777,9145.0
2023-08-16 12:45:00,75.69,75.8,75.65,75.8,25884.0,72.9681,73.0741,72.9295,73.0741,25884.0
2023-08-16 12:50:00,75.78,75.9,75.76,75.83,8897.0,73.0548,73.1705,73.0356,73.103,8897.0
2023-08-16 12:55:00,75.83,75.93,75.8,75.88,5108.0,73.103,73.1995,73.0741,73.1512,5108.0
2023-08-16 13:00:00,75.87,75.92,75.8,75.8,6588.0,73.1416,73.1898,73.0741,73.0741,6588.0
2023-08-16 13:05:00,75.8,75.83,75.76,75.78,4549.0,73.0741,73.103,73.0356,73.0548,4549.0
2023-08-16 13:10:00,75.77,75.82,75.76,75.81,3235.0,73.0452,73.0934,73.0356,73.0838,3235.0
2023-08-16 13:15:00,75.82,75.84,75.78,75.78,5925.0,73.0934,73.1127,73.0548,73.0548,5925.0
2023-08-16 13:20:00,75.76,75.84,75.74,75.82,4216.0,73.0356,73.1127,73.0163,73.0934,4216.0
2023-08-16 13:25:00,75.83,75.89,75.81,75.87,7168.0,73.103,73.1609,73.0838,73.1416,7168.0
2023-08-16 13:30:00,75.86,75.87,75.79,75.81,5688.0,73.132,73.1416,73.0645,73.0838,5688.0
2023-08-16 13:35:00,75.81,75.81,75.75,75.81,10690.0,73.0838,73.0838,73.0259,73.0838,10690.0
2023-08-16 13:40:00,75.8,75.85,75.77,75.82,11051.0,73.0741,73.1223,73.0452,73.0934,11051.0
2023-08-16 13:45:00,75.82,75.85,75.79,75.85,8305.0,73.0934,73.1223,73.0645,73.1223,8305.0
2023-08-16 13:50:00,75.86,75.88,75.72,75.76,19246.0,73.132,73.1512,72.997,73.0356,19246.0
2023-08-16 13:55:00,75.76,75.81,75.74,75.78,12743.0,73.0356,73.0838,73.0163,73.0548,12743.0
2023-08-16 14:00:00,75.78,75.81,75.68,75.73,7180.0,73.0548,73.0838,72.9584,73.0066,7180.0
2023-08-16 14:05:00,75.73,75.78,75.7,75.77,10177.0,73.0066,73.0548,72.9777,73.0452,10177.0
2023-08-16 14:10:00,75.76,75.76,75.62,75.69,5965.0,73.0356,73.0356,72.9006,72.9681,5965.0
2023-08-16 14:15:00,75.68,75.78,75.65,75.76,7333.0,72.9584,73.0548,72.9295,73.0356,7333.0
2023-08-16 14:20:00,75.76,75.82,75.75,75.81,10294.0,73.0356,73.0934,73.0259,73.0838,10294.0
2023-08-16 14:25:00,75.81,75.82,75.74,75.8,8752.0,73.0838,73.0934,73.0163,73.0741,8752.0
2023-08-16 14:30:00,75.82,75.85,75.77,75.81,17454.0,73.0934,73.1223,73.0452,73.0838,17454.0
2023-08-16 14:35:00,75.81,75.9,75.76,75.84,31385.0,73.0838,73.1705,73.0356,73.1127,31385.0
2023-08-16 14:40:00,75.84,75.87,75.73,75.76,7856.0,73.1127,73.1416,73.0066,73.0356,7856.0
2023-08-16 14:45:00,75.77,75.8,75.7,75.74,15800.0,73.0452,73.0741,72.9777,73.0163,15800.0
2023-08-16 14:50:00,75.74,75.75,75.64,75.65,13561.0,73.0163,73.0259,72.9199,72.9295,13561.0
2023-08-16 14:55:00,75.65,75.69,75.59,75.62,11239.0,72.9295,72.9681,72.8717,72.9006,11239.0
2023-08-16 15:00:00,75.63,75.67,75.58,75.59,8930.0,72.9102,72.9488,72.862,72.8717,8930.0
2023-08-16 15:05:00,75.58,75.59,75.53,75.55,4271.0,72.862,72.8717,72.8138,72.8331,4271.0
2023-08-16 15:10:00,75.55,75.58,75.44,75.51,11389.0,72.8331,72.862,72.7271,72.7946,11389.0
2023-08-16 15:15:00,75.51,75.51,75.4,75.4,11587.0,72.7946,72.7946,72.6885,72.6885,11587.0
2023-08-16 15:20:00,75.4,75.45,75.35,75.37,14257.0,72.6885,72.7367,72.6403,72.6596,14257.0
2023-08-16 15:25:00,75.37,75.43,75.36,75.42,16441.0,72.6596,72.7174,72.6499,72.7078,16441.0
2023-08-16 15:30:00,75.4,75.5,75.39,75.42,37608.0,72.6885,72.7849,72.6789,72.7078,37608.0
2023-08-16 15:35:00,75.42,75.45,75.33,75.35,39493.0,72.7078,72.7367,72.621,72.6403,39493.0
2023-08-16 15:40:00,75.35,75.36,75.28,75.35,56166.0,72.6403,72.6499,72.5728,72.6403,56166.0
2023-08-16 15:45:00,75.34,75.5,75.3,75.49,38721.0,72.6307,72.7849,72.5921,72.7753,38721.0
2023-08-16 15:50:00,75.48,75.5,75.41,75.47,37158.0,72.7656,72.7849,72.6982,72.756,37158.0
2023-08-16 15:55:00,75.48,75.56,75.35,75.4,88100.0,72.7656,72.8428,72.6403,72.6885,88100.0
2023-08-17 09:30:00,75.95,75.95,75.71,75.79,20129.0,73.2187,73.2187,72.9874,73.0645,20129.0
2023-08-17 09:35:00,75.8,75.87,75.71,75.86,11315.0,73.0741,73.1416,72.9874,73.132,11315.0
2023-08-17 09:40:00,75.89,75.89,75.76,75.77,10608.0,73.1609,73.1609,73.0356,73.0452,10608.0
2023-08-17 09:45:00,75.77,75.92,75.7,75.72,17818.0,73.0452,73.1898,72.9777,72.997,17818.0
2023-08-17 09:50:00,75.73,75.79,75.59,75.65,10212.0,73.0066,73.0645,72.8717,72.9295,10212.0
2023-08-17 09:55:00,75.66,75.69,75.54,75.55,11872.0,72.9392,72.9681,72.8235,72.8331,11872.0
2023-08-17 10:00:00,75.54,75.68,75.49,75.5,27312.0,72.8235,72.9584,72.7753,72.7849,27312.0
2023-08-17 10:05:00,75.48,75.6,75.44,75.55,29162.0,72.7656,72.8813,72.7271,72.8331,29162.0
2023-08-17 10:10:00,75.54,75.58,75.44,75.54,25140.0,72.8235,72.862,72.7271,72.8235,25140.0
2023-08-17 10:15:00,75.55,75.56,75.4,75.43,8966.0,72.8331,72.8428,72.6885,72.7174,8966.0
2023-08-17 10:20:00,75.45,75.56,75.41,75.47,35534.0,72.7367,72.8428,72.6982,72.756,35534.0
2023-08-17 10:25:00,75.44,75.54,75.44,75.51,13196.0,72.7271,72.8235,72.7271,72.7946,13196.0
2023-08-17 10:30:00,75.5,75.51,75.37,75.39,6278.0,72.7849,72.7946,72.6596,72.6789,6278.0
2023-08-17 10:35:00,75.4,75.46,75.3,75.45,6869.0,72.6885,72.7464,72.5921,72.7367,6869.0
2023-08-17 10:40:00,75.45,75.47,75.39,75.45,9179.0,72.7367,72.756,72.6789,72.7367,9179.0
2023-08-17 10:45:00,75.47,75.47,75.38,75.4,10970.0,72.756,72.756,72.6692,72.6885,10970.0
2023-08-17 10:50:00,75.39,75.56,75.39,75.53,34398.0,72.6789,72.8428,72.6789,72.8138,34398.0
2023-08-17 10:55:00,75.53,75.53,75.38,75.39,6839.0,72.8138,72.8138,72.6692,72.6789,6839.0
2023-08-17 11:00:00,75.41,75.41,75.27,75.27,6136.0,72.6982,72.6982,72.5632,72.5632,6136.0
2023-08-17 11:05:00,75.28,75.34,75.24,75.32,7951.0,72.5728,72.6307,72.5343,72.6114,7951.0
2023-08-17 11:10:00,75.32,75.4,75.3,75.38,4639.0,72.6114,72.6885,72.5921,72.6692,4639.0
2023-08-17 11:15:00,75.37,75.42,75.34,75.34,7670.0,72.6596,72.7078,72.6307,72.6307,7670.0
2023-08-17 11:20:00,75.35,75.42,75.3,75.38,44501.0,72.6403,72.7078,72.5921,72.6692,44501.0
2023-08-17 11:25:00,75.38,75.52,75.36,75.51,20250.0,72.6692,72.8042,72.6499,72.7946,20250.0
2023-08-17 11:30:00,75.52,75.58,75.51,75.51,16690.0,72.8042,72.862,72.7946,72.7946,16690.0
2023-08-17 11:35:00,75.47,75.49,75.37,75.45,19499.0,72.756,72.7753,72.6596,72.7367,19499.0
2023-08-17 11:40:00,75.45,75.48,75.42,75.45,8016.0,72.7367,72.7656,72.7078,72.7367,8016.0
2023-08-17 11:45:00,75.45,75.46,75.4,75.43,11045.0,72.7367,72.7464,72.6885,72.7174,11045.0
2023-08-17 11:50:00,75.43,75.49,75.4,75.43,10496.0,72.7174,72.7753,72.6885,72.7174,10496.0
2023-08-17 11:55:00,75.42,75.5,75.39,75.49,13239.0,72.7078,72.7849,72.6789,72.7753,13239.0
2023-08-17 12:00:00,75.52,75.55,75.47,75.49,10742.0,72.8042,72.8331,72.756,72.7753,10742.0
2023-08-17 12:05:00,75.48,75.51,75.4,75.51,23852.0,72.7656,72.7946,72.6885,72.7946,23852.0
2023-08-17 12:10:00,75.51,75.62,75.51,75.54,13865.0,72.7946,72.9006,72.7946,72.8235,13865.0
2023-08-17 12:15:00,75.54,75.54,75.43,75.51,8287.0,72.8235,72.8235,72.7174,72.7946,8287.0
2023-08-17 12:20:00,75.5,75.59,75.48,75.56,20602.0,72.7849,72.8717,72.7656,72.8428,20602.0
2023-08-17 12:25:00,75.58,75.66,75.55,75.66,98679.0,72.862,72.9392,72.8331,72.9392,98679.0
2023-08-17 12:30:00,75.66,75.67,75.61,75.65,16441.0,72.9392,72.9488,72.891,72.9295,16441.0
2023-08-17 12:35:00,75.65,75.66,75.59,75.59,5915.0,72.9295,72.9392,72.8717,72.8717,5915.0
2023-08-17 12:40:00,75.6,75.74,75.58,75.73,28002.0,72.8813,73.0163,72.862,73.0066,28002.0
2023-08-17 12:45:00,75.72,75.81,75.7,75.8,10907.0,72.997,73.0838,72.9777,73.0741,10907.0
2023-08-17 12:50:00,75.83,75.92,75.77,75.81,14632.0,73.103,73.1898,73.0452,73.0838,14632.0
2023-08-17 12:55:00,75.81,75.85,75.78,75.84,9982.0,73.0838,73.1223,73.0548,73.1127,9982.0
2023-08-17 13:00:00,75.85,75.9,75.83,75.84,12152.0,73.1223,73.1705,73.103,73.1127,12152.0
2023-08-17 13:05:00,75.85,75.85,75.78,75.81,23413.0,73.1223,73.1223,73.0548,73.0838,23413.0
2023-08-17 13:10:00,75.81,75.85,75.74,75.8,29398.0,73.0838,73.1223,73.0163,73.0741,29398.0
2023-08-17 13:15:00,75.83,75.86,75.78,75.86,11268.0,73.103,73.132,73.0548,73.132,11268.0
2023-08-17 13:20:00,75.86,75.9,75.78,75.8,26276.0,73.132,73.1705,73.0548,73.0741,26276.0
2023-08-17 13:25:00,75.78,75.78,75.68,75.73,24848.0,73.0548,73.0548,72.9584,73.0066,24848.0
2023-08-17 13:30:00,75.71,75.76,75.68,75.74,9894.0,72.9874,73.0356,72.9584,73.0163,9894.0
2023-08-17 13:35:00,75.74,75.85,75.74,75.81,11297.0,73.0163,73.1223,73.0163,73.0838,11297.0
2023-08-17 13:40:00,75.81,75.83,75.75,75.8,9224.0,73.0838,73.103,73.0259,73.0741,9224.0
2023-08-17 13:45:00,75.81,75.84,75.73,75.79,9223.0,73.0838,73.1127,73.0066,73.0645,9223.0
2023-08-17 13:50:00,75.78,75.82,75.72,75.77,23405.0,73.0548,73.0934,72.997,73.0452,23405.0
2023-08-17 13:55:00,75.77,75.78,75.68,75.7,9946.0,73.0452,73.0548,72.9584,72.9777,9946.0
2023-08-17 14:00:00,75.7,75.77,75.64,75.72,15285.0,72.9777,73.0452,72.9199,72.997,15285.0
2023-08-17 14:05:00,75.72,75.77,75.68,75.68,16022.0,72.997,73.0452,72.9584,72.9584,16022.0
2023-08-17 14:10:00,75.67,75.69,75.59,75.6,9236.0,72.9488,72.9681,72.8717,72.8813,9236.0
2023-08-17 14:15:00,75.58,75.66,75.56,75.65,11550.0,72.862,72.9392,72.8428,72.9295,11550.0
2023-08-17 14:20:00,75.64,75.65,75.59,75.63,17237.0,72.9199,72.9295,72.8717,72.9102,17237.0
2023-08-17 14:25:00,75.64,75.68,75.63,75.67,12247.0,72.9199,72.9584,72.9102,72.9488,12247.0
2023-08-17 14:30:00,75.66,75.66,75.56,75.56,12476.0,72.9392,72.9392,72.8428,72.8428,12476.0
2023-08-17 14:35:00,75.56,75.66,75.53,75.63,11568.0,72.8428,72.9392,72.8138,72.9102,11568.0
2023-08-17 14:40:00,75.64,75.64,75.56,75.57,12197.0,72.9199,72.9199,72.8428,72.8524,12197.0
2023-08-17 14:45:00,75.57,75.59,75.46,75.46,11513.0,72.8524,72.8717,72.7464,72.7464,11513.0
2023-08-17 14:50:00,75.45,75.53,75.32,75.33,39510.0,72.7367,72.8138,72.6114,72.621,39510.0
2023-08-17 14:55:00,75.31,75.41,75.27,75.37,16074.0,72.6017,72.6982,72.5632,72.6596,16074.0
2023-08-17 15:00:00,75.36,75.42,75.3,75.3,21798.0,72.6499,72.7078,72.5921,72.5921,21798.0
2023-08-17 15:05:00,75.29,75.39,75.25,75.29,18595.0,72.5825,72.6789,72.5439,72.5825,18595.0
2023-08-17 15:10:00,75.29,75.33,75.24,75.24,11247.0,72.5825,72.621,72.5343,72.5343,11247.0
2023-08-17 15:15:00,75.24,75.24,75.12,75.12,13125.0,72.5343,72.5343,72.4186,72.4186,13125.0
2023-08-17 15:20:00,75.11,75.13,74.97,75.07,51292.0,72.4089,72.4282,72.274,72.3704,51292.0
2023-08-17 15:25:00,75.06,75.23,75.05,75.16,43687.0,72.3607,72.5246,72.3511,72.4571,43687.0
2023-08-17 15:30:00,75.16,75.23,75.07,75.14,56203.0,72.4571,72.5246,72.3704,72.4379,56203.0
2023-08-17 15:35:00,75.14,75.28,75.14,75.18,28232.0,72.4379,72.5728,72.4379,72.4764,28232.0
2023-08-17 15:40:00,75.18,75.23,75.08,75.08,44477.0,72.4764,72.5246,72.38,72.38,44477.0
2023-08-17 15:45:00,75.08,75.09,75.01,75.05,42462.0,72.38,72.3897,72.3125,72.3511,42462.0
2023-08-17 15:50:00,75.04,75.08,75.01,75.05,83404.0,72.3415,72.38,72.3125,72.3511,83404.0
2023-08-17 15:55:00,75.07,75.12,74.97,75.03,170192.0,72.3704,72.4186,72.274,72.3318,170192.0
2023-08-18 09:30:00,74.6,74.78,74.38,74.76,40142.0,71.9173,72.0908,71.7052,72.0715,40142.0
2023-08-18 09:35:00,74.8,74.99,74.72,74.92,4411.0,72.1101,72.2933,72.033,72.2258,4411.0
2023-08-18 09:40:00,74.83,75.03,74.83,75.03,7725.0,72.139,72.3318,72.139,72.3318,7725.0
2023-08-18 09:45:00,75.03,75.17,74.96,75.09,6865.0,72.3318,72.4668,72.2643,72.3897,6865.0
2023-08-18 09:50:00,75.09,75.23,75.09,75.18,7092.0,72.3897,72.5246,72.3897,72.4764,7092.0
2023-08-18 09:55:00,75.18,75.19,75.05,75.05,8649.0,72.4764,72.4861,72.3511,72.3511,8649.0
2023-08-18 10:00:00,75.08,75.1,74.93,75.01,9944.0,72.38,72.3993,72.2354,72.3125,9944.0
2023-08-18 10:05:00,75.0,75.21,74.97,75.21,9236.0,72.3029,72.5053,72.274,72.5053,9236.0
2023-08-18 10:10:00,75.21,75.26,75.1,75.21,9104.0,72.5053,72.5535,72.3993,72.5053,9104.0
2023-08-18 10:15:00,75.22,75.22,75.06,75.21,9580.0,72.515,72.515,72.3607,72.5053,9580.0
2023-08-18 10:20:00,75.24,75.4,75.17,75.4,73982.0,72.5343,72.6885,72.4668,72.6885,73982.0
2023-08-18 10:25:00,75.38,75.49,75.34,75.34,13904.0,72.6692,72.7753,72.6307,72.6307,13904.0
2023-08-18 10:30:00,75.33,75.51,75.29,75.45,41061.0,72.621,72.7946,72.5825,72.7367,41061.0
2023-08-18 10:35:00,75.45,75.5,75.39,75.39,9333.0,72.7367,72.7849,72.6789,72.6789,9333.0
2023-08-18 10:40:00,75.41,75.54,75.41,75.49,8719.0,72.6982,72.8235,72.6982,72.7753,8719.0
2023-08-18 10:45:00,75.48,75.49,75.36,75.47,7480.0,72.7656,72.7753,72.6499,72.756,7480.0
2023-08-18 10:50:00,75.48,75.49,75.32,75.35,10321.0,72.7656,72.7753,72.6114,72.6403,10321.0
2023-08-18 10:55:00,75.33,75.53,75.33,75.51,10763.0,72.621,72.8138,72.621,72.7946,10763.0
2023-08-18 11:00:00,75.53,75.61,75.52,75.54,29572.0,72.8138,72.891,72.8042,72.8235,29572.0
2023-08-18 11:05:00,75.52,75.65,75.52,75.6,16070.0,72.8042,72.9295,72.8042,72.8813,16070.0
2023-08-18 11:10:00,75.61,75.71,75.6,75.69,13320.0,72.891,72.9874,72.8813,72.9681,13320.0
2023-08-18 11:15:00,75.7,75.83,75.67,75.75,58295.0,72.9777,73.103,72.9488,73.0259,58295.0
2023-08-18 11:20:00,75.75,75.94,75.73,75.89,26772.0,73.0259,73.2091,73.0066,73.1609,26772.0
2023-08-18 11:25:00,75.89,75.98,75.83,75.98,39895.0,73.1609,73.2477,73.103,73.2477,39895.0
2023-08-18 11:30:00,75.97,75.98,75.85,75.86,11212.0,73.238,73.2477,73.1223,73.132,11212.0
2023-08-18 11:35:00,75.79,75.82,75.7,75.7,11075.0,73.0645,73.0934,72.9777,72.9777,11075.0
2023-08-18 11:40:00,75.7,75.81,75.65,75.8,11890.0,72.9777,73.0838,72.9295,73.0741,11890.0
2023-08-18 11:45:00,75.8,75.82,75.63,75.64,14068.0,73.0741,73.0934,72.9102,72.9199,14068.0
2023-08-18 11:50:00,75.66,75.75,75.66,75.75,7364.0,72.9392,73.0259,72.9392,73.0259,7364.0
2023-08-18 11:55:00,75.75,75.82,75.72,75.79,16051.0,73.0259,73.0934,72.997,73.0645,16051.0
2023-08-18 12:00:00,75.79,75.86,75.77,75.81,39349.0,73.0645,73.132,73.0452,73.0838,39349.0
2023-08-18 12:05:00,75.79,75.8,75.73,75.77,10524.0,73.0645,73.0741,73.0066,73.0452,10524.0
2023-08-18 12:10:00,75.76,75.83,75.74,75.79,11865.0,73.0356,73.103,73.0163,73.0645,11865.0
2023-08-18 12:15:00,75.79,75.8,75.72,75.76,6700.0,73.0645,73.0741,72.997,73.0356,6700.0
2023-08-18 12:20:00,75.76,75.8,75.71,75.73,11343.0,73.0356,73.0741,72.9874,73.0066,11343.0
2023-08-18 12:25:00,75.73,75.75,75.67,75.72,9417.0,73.0066,73.0259,72.9488,72.997,9417.0
2023-08-18 12:30:00,75.72,75.79,75.7,75.76,4835.0,72.997,73.0645,72.9777,73.0356,4835.0
2023-08-18 12:35:00,75.76,75.82,75.73,75.82,10136.0,73.0356,73.0934,73.0066,73.0934,10136.0
2023-08-18 12:40:00,75.82,75.85,75.79,75.81,10624.0,73.0934,73.1223,73.0645,73.0838,10624.0
2023-08-18 12:45:00,75.82,75.84,75.78,75.81,8835.0,73.0934,73.1127,73.0548,73.0838,8835.0
2023-08-18 12:50:00,75.83,75.87,75.79,75.81,6506.0,73.103,73.1416,73.0645,73.0838,6506.0
2023-08-18 12:55:00,75.81,75.81,75.73,75.78,16923.0,73.0838,73.0838,73.0066,73.0548,16923.0
2023-08-18 13:00:00,75.8,75.87,75.74,75.84,11512.0,73.0741,73.1416,73.0163,73.1127,11512.0
2023-08-18 13:05:00,75.86,75.89,75.77,75.77,12380.0,73.132,73.1609,73.0452,73.0452,12380.0
2023-08-18 13:10:00,75.78,75.78,75.67,75.67,5343.0,73.0548,73.0548,72.9488,72.9488,5343.0
2023-08-18 13:15:00,75.67,75.71,75.66,75.71,9088.0,72.9488,72.9874,72.9392,72.9874,9088.0
2023-08-18 13:20:00,75.7,75.75,75.62,75.62,7704.0,72.9777,73.0259,72.9006,72.9006,7704.0
2023-08-18 13:25:00,75.62,75.67,75.57,75.65,7430.0,72.9006,72.9488,72.8524,72.9295,7430.0
2023-08-18 13:30:00,75.67,75.7,75.63,75.66,14375.0,72.9488,72.9777,72.9102,72.9392,14375.0
2023-08-18 13:35:00,75.66,75.66,75.53,75.55,10340.0,72.9392,72.9392,72.8138,72.8331,10340.0
2023-08-18 13:40:00,75.54,75.61,75.53,75.59,6749.0,72.8235,72.891,72.8138,72.8717,6749.0
2023-08-18 13:45:00,75.6,75.65,75.57,75.59,11581.0,72.8813,72.9295,72.8524,72.8717,11581.0
2023-08-18 13:50:00,75.58,75.62,75.48,75.62,20620.0,72.862,72.9006,72.7656,72.9006,20620.0
2023-08-18 13:55:00,75.62,75.63,75.54,75.61,7918.0,72.9006,72.9102,72.8235,72.891,7918.0
2023-08-18 14:00:00,75.63,75.63,75.56,75.63,10005.0,72.9102,72.9102,72.8428,72.9102,10005.0
2023-08-18 14:05:00,75.62,75.63,75.57,75.59,4641.0,72.9006,72.9102,72.8524,72.8717,4641.0
2023-08-18 14:10:00,75.59,75.71,75.56,75.67,6602.0,72.8717,72.9874,72.8428,72.9488,6602.0
2023-08-18 14:15:00,75.69,75.77,75.65,75.68,5677.0,72.9681,73.0452,72.9295,72.9584,5677.0
2023-08-18 14:20:00,75.69,75.73,75.67,75.72,8081.0,72.9681,73.0066,72.9488,72.997,8081.0
2023-08-18 14:25:00,75.72,75.83,75.7,75.78,8672.0,72.997,73.103,72.9777,73.0548,8672.0
2023-08-18 14:30:00,75.8,75.8,75.71,75.72,10139.0,73.0741,73.0741,72.9874,72.997,10139.0
2023-08-18 14:35:00,75.73,75.73,75.65,75.67,22268.0,73.0066,73.0066,72.9295,72.9488,22268.0
2023-08-18 14:40:00,75.68,75.76,75.62,75.62,9259.0,72.9584,73.0356,72.9006,72.9006,9259.0
2023-08-18 14:45:00,75.63,75.68,75.59,75.64,15424.0,72.9102,72.9584,72.8717,72.9199,15424.0
2023-08-18 14:50:00,75.64,75.64,75.55,75.59,12355.0,72.9199,72.9199,72.8331,72.8717,12355.0
2023-08-18 14:55:00,75.6,75.62,75.55,75.56,11419.0,72.8813,72.9006,72.8331,72.8428,11419.0
2023-08-18 15:00:00,75.56,75.58,75.5,75.56,8804.0,72.8428,72.862,72.7849,72.8428,8804.0
2023-08-18 15:05:00,75.56,75.58,75.49,75.49,11875.0,72.8428,72.862,72.7753,72.7753,11875.0
2023-08-18 15:10:00,75.51,75.51,75.34,75.34,10643.0,72.7946,72.7946,72.6307,72.6307,10643.0
2023-08-18 15:15:00,75.34,75.43,75.33,75.43,10235.0,72.6307,72.7174,72.621,72.7174,10235.0
2023-08-18 15:20:00,75.44,75.46,75.35,75.35,13963.0,72.7271,72.7464,72.6403,72.6403,13963.0
2023-08-18 15:25:00,75.37,75.39,75.32,75.36,15314.0,72.6596,72.6789,72.6114,72.6499,15314.0
2023-08-18 15:30:00,75.36,75.4,75.31,75.38,27055.0,72.6499,72.6885,72.6017,72.6692,27055.0
2023-08-18 15:35:00,75.38,75.38,75.3,75.33,29107.0,72.6692,72.6692,72.5921,72.621,29107.0
2023-08-18 15:40:00,75.34,75.44,75.31,75.44,32376.0,72.6307,72.7271,72.6017,72.7271,32376.0
2023-08-18 15:45:00,75.45,75.51,75.38,75.39,47785.0,72.7367,72.7946,72.6692,72.6789,47785.0
2023-08-18 15:50:00,75.4,75.44,75.29,75.3,67542.0,72.6885,72.7271,72.5825,72.5921,67542.0
2023-08-18 15:55:00,75.31,75.34,75.23,75.31,195217.0,72.6017,72.6307,72.5246,72.6017,195217.0
2023-08-21 09:30:00,75.59,76.46,75.53,76.1,34546.0,72.8717,73.7104,72.8138,73.3633,34546.0
2023-08-21 09:35:00,76.15,76.56,76.12,76.5,55943.0,73.4115,73.8068,73.3826,73.749,55943.0
2023-08-21 09:40:00,76.56,76.56,76.39,76.43,60815.0,73.8068,73.8068,73.6429,73.6815,60815.0
2023-08-21 09:45:00,76.45,76.5,76.15,76.31,14739.0,73.7008,73.749,73.4115,73.5658,14739.0
2023-08-21 09:50:00,76.32,76.32,76.2,76.31,7347.0,73.5754,73.5754,73.4597,73.5658,7347.0
2023-08-21 09:55:00,76.31,76.49,76.28,76.46,37827.0,73.5658,73.7393,73.5369,73.7104,37827.0
2023-08-21 10:00:00,76.47,76.51,76.33,76.51,39663.0,73.72,73.7586,73.5851,73.7586,39663.0
2023-08-21 10:05:00,76.55,76.58,76.46,76.48,28850.0,73.7972,73.8261,73.7104,73.7297,28850.0
2023-08-21 10:10:00,76.48,76.49,76.26,76.28,25895.0,73.7297,73.7393,73.5176,73.5369,25895.0
2023-08-21 10:15:00,76.25,76.28,76.07,76.16,11183.0,73.5079,73.5369,73.3344,73.4212,11183.0
2023-08-21 10:20:00,76.15,76.16,75.98,75.98,11766.0,73.4115,73.4212,73.2477,73.2477,11766.0
2023-08-21 10:25:00,75.95,75.99,75.81,75.9,11103.0,73.2187,73.2573,73.0838,73.1705,11103.0
2023-08-21 10:30:00,75.86,75.93,75.83,75.89,10616.0,73.132,73.1995,73.103,73.1609,10616.0
2023-08-21 10:35:00,75.88,75.92,75.8,75.83,8803.0,73.1512,73.1898,73.0741,73.103,8803.0
2023-08-21 10:40:00,75.85,75.99,75.85,75.99,8293.0,73.1223,73.2573,73.1223,73.2573,8293.0
2023-08-21 10:45:00,75.99,76.03,75.95,76.02,22247.0,73.2573,73.2959,73.2187,73.2862,22247.0
2023-08-21 10:50:00,76.06,76.12,75.97,76.02,54567.0,73.3248,73.3826,73.238,73.2862,54567.0
2023-08-21 10:55:00,76.02,76.15,75.95,76.12,46263.0,73.2862,73.4115,73.2187,73.3826,46263.0
2023-08-21 11:00:00,76.14,76.28,76.13,76.28,25663.0,73.4019,73.5369,73.3923,73.5369,25663.0
2023-08-21 11:05:00,76.29,76.34,76.16,76.19,41193.0,73.5465,73.5947,73.4212,73.4501,41193.0
2023-08-21 11:10:00,76.2,76.21,76.1,76.16,44060.0,73.4597,73.4694,73.3633,73.4212,44060.0
2023-08-21 11:15:00,76.13,76.22,76.05,76.14,57875.0,73.3923,73.479,73.3151,73.4019,57875.0
2023-08-21 11:20:00,76.16,76.31,76.13,76.23,32471.0,73.4212,73.5658,73.3923,73.4887,32471.0
2023-08-21 11:25:00,76.23,76.26,75.97,76.0,44328.0,73.4887,73.5176,73.238,73.2669,44328.0
2023-08-21 11:30:00,76.0,76.21,75.93,76.21,12142.0,73.2669,73.4694,73.1995,73.4694,12142.0
2023-08-21 11:35:00,76.24,76.24,75.97,75.99,12110.0,73.4983,73.4983,73.238,73.2573,12110.0
2023-08-21 11:40:00,76.0,76.0,75.81,75.9,10049.0,73.2669,73.2669,73.0838,73.1705,10049.0
2023-08-21 11:45:00,75.9,75.9,75.77,75.81,9481.0,73.1705,73.1705,73.0452,73.0838,9481.0
2023-08-21 11:50:00,75.8,75.84,75.73,75.75,8322.0,73.0741,73.1127,73.0066,73.0259,8322.0
2023-08-21 11:55:00,75.75,75.83,75.72,75.81,6553.0,73.0259,73.103,72.997,73.0838,6553.0
2023-08-21 12:00:00,75.83,75.85,75.75,75.82,5231.0,73.103,73.1223,73.0259,73.0934,5231.0
2023-08-21 12:05:00,75.84,75.87,75.8,75.83,4419.0,73.1127,73.1416,73.0741,73.103,4419.0
2023-08-21 12:10:00,75.83,75.85,75.77,75.81,9106.0,73.103,73.1223,73.0452,73.0838,9106.0
2023-08-21 12:15:00,75.8,75.8,75.7,75.79,11810.0,73.0741,73.0741,72.9777,73.0645,11810.0
2023-08-21 12:20:00,75.78,75.83,75.77,75.83,6839.0,73.0548,73.103,73.0452,73.103,6839.0
2023-08-21 12:25:00,75.85,75.87,75.81,75.81,5281.0,73.1223,73.1416,73.0838,73.0838,5281.0
2023-08-21 12:30:00,75.82,75.85,75.75,75.8,5001.0,73.0934,73.1223,73.0259,73.0741,5001.0
2023-08-21 12:35:00,75.8,75.81,75.75,75.8,6539.0,73.0741,73.0838,73.0259,73.0741,6539.0
2023-08-21 12:40:00,75.78,75.82,75.76,75.76,4801.0,73.0548,73.0934,73.0356,73.0356,4801.0
2023-08-21 12:45:00,75.74,75.85,75.74,75.83,10565.0,73.0163,73.1223,73.0163,73.103,10565.0
2023-08-21 12:50:00,75.83,75.95,75.78,75.92,36360.0,73.103,73.2187,73.0548,73.1898,36360.0
2023-08-21 12:55:00,75.92,75.94,75.88,75.89,9567.0,73.1898,73.2091,73.1512,73.1609,9567.0
2023-08-21 13:00:00,75.91,75.97,75.89,75.89,11313.0,73.1802,73.238,73.1609,73.1609,11313.0
2023-08-21 13:05:00,75.88,75.96,75.88,75.9,14562.0,73.1512,73.2284,73.1512,73.1705,14562.0
2023-08-21 13:10:00,75.89,75.89,75.82,75.85,10907.0,73.1609,73.1609,73.0934,73.1223,10907.0
2023-08-21 13:15:00,75.87,76.03,75.87,76.03,8931.0,73.1416,73.2959,73.1416,73.2959,8931.0
2023-08-21 13:20:00,76.04,76.09,76.0,76.0,10961.0,73.3055,73.3537,73.2669,73.2669,10961.0
2023-08-21 13:25:00,76.01,76.01,75.94,75.95,12989.0,73.2766,73.2766,73.2091,73.2187,12989.0
2023-08-21 13:30:00,75.95,76.12,75.93,76.1,10384.0,73.2187,73.3826,73.1995,73.3633,10384.0
2023-08-21 13:35:00,76.1,76.2,76.09,76.2,7862.0,73.3633,73.4597,73.3537,73.4597,7862.0
2023-08-21 13:40:00,76.21,76.27,76.18,76.18,7499.0,73.4694,73.5272,73.4405,73.4405,7499.0
2023-08-21 13:45:00,76.21,76.23,76.18,76.2,7071.0,73.4694,73.4887,73.4405,73.4597,7071.0
2023-08-21 13:50:00,76.21,76.22,76.16,76.17,10725.0,73.4694,73.479,73.4212,73.4308,10725.0
2023-08-21 13:55:00,76.18,76.18,76.12,76.16,5946.0,73.4405,73.4405,73.3826,73.4212,5946.0
2023-08-21 14:00:00,76.17,76.18,76.13,76.17,9341.0,73.4308,73.4405,73.3923,73.4308,9341.0
2023-08-21 14:05:00,76.17,76.25,76.16,76.19,6822.0,73.4308,73.5079,73.4212,73.4501,6822.0
2023-08-21 14:10:00,76.19,76.26,76.18,76.22,7006.0,73.4501,73.5176,73.4405,73.479,7006.0
2023-08-21 14:15:00,76.23,76.27,76.22,76.24,7980.0,73.4887,73.5272,73.479,73.4983,7980.0
2023-08-21 14:20:00,76.25,76.26,76.15,76.18,10616.0,73.5079,73.5176,73.4115,73.4405,10616.0
2023-08-21 14:25:00,76.19,76.2,76.15,76.17,7478.0,73.4501,73.4597,73.4115,73.4308,7478.0
2023-08-21 14:30:00,76.17,76.2,76.11,76.13,19067.0,73.4308,73.4597,73.373,73.3923,19067.0
2023-08-21 14:35:00,76.13,76.17,76.13,76.15,9953.0,73.3923,73.4308,73.3923,73.4115,9953.0
2023-08-21 14:40:00,76.15,76.19,76.12,76.19,9647.0,73.4115,73.4501,73.3826,73.4501,9647.0
2023-08-21 14:45:00,76.18,76.3,76.18,76.28,18703.0,73.4405,73.5561,73.4405,73.5369,18703.0
2023-08-21 14:50:00,76.29,76.33,76.25,76.31,11730.0,73.5465,73.5851,73.5079,73.5658,11730.0
2023-08-21 14:55:00,76.32,76.32,76.25,76.26,11019.0,73.5754,73.5754,73.5079,73.5176,11019.0
2023-08-21 15:00:00,76.28,76.33,76.25,76.3,19494.0,73.5369,73.5851,73.5079,73.5561,19494.0
2023-08-21 15:05:00,76.32,76.39,76.32,76.33,11748.0,73.5754,73.6429,73.5754,73.5851,11748.0
2023-08-21 15:10:00,76.33,76.4,76.3,76.39,9775.0,73.5851,73.6525,73.5561,73.6429,9775.0
2023-08-21 15:15:00,76.4,76.5,76.39,76.47,8939.0,73.6525,73.749,73.6429,73.72,8939.0
2023-08-21 15:20:00,76.48,76.52,76.47,76.51,10536.0,73.7297,73.7682,73.72,73.7586,10536.0
2023-08-21 15:25:00,76.51,76.52,76.46,76.47,8780.0,73.7586,73.7682,73.7104,73.72,8780.0
2023-08-21 15:30:00,76.46,76.51,76.42,76.51,7979.0,73.7104,73.7586,73.6718,73.7586,7979.0
2023-08-21 15:35:00,76.49,76.57,76.48,76.56,8911.0,73.7393,73.8164,73.7297,73.8068,8911.0
2023-08-21 15:40:00,76.57,76.63,76.56,76.58,16926.0,73.8164,73.8743,73.8068,73.8261,16926.0
2023-08-21 15:45:00,76.57,76.57,76.48,76.5,21175.0,73.8164,73.8164,73.7297,73.749,21175.0
2023-08-21 15:50:00,76.5,76.52,76.41,76.45,37031.0,73.749,73.7682,73.6622,73.7008,37031.0
2023-08-21 15:55:00,76.45,76.47,76.38,76.47,120763.0,73.7008,73.72,73.6333,73.72,120763.0
2023-08-22 09:30:00,76.59,76.74,76.37,76.57,43163.0,73.8357,73.9803,73.6236,73.8164,43163.0
2023-08-22 09:35:00,76.62,76.87,76.6,76.62,62665.0,73.8646,74.1056,73.8454,73.8646,62665.0
2023-08-22 09:40:00,76.64,76.94,76.62,76.83,31109.0,73.8839,74.1731,73.8646,74.0671,31109.0
2023-08-22 09:45:00,76.87,76.88,76.7,76.86,19275.0,74.1056,74.1153,73.9418,74.096,19275.0
2023-08-22 09:50:00,76.86,76.97,76.81,76.89,44765.0,74.096,74.2021,74.0478,74.1249,44765.0
2023-08-22 09:55:00,76.9,77.06,76.89,76.9,56206.0,74.1346,74.2888,74.1249,74.1346,56206.0
2023-08-22 10:00:00,76.93,77.11,76.85,76.97,47415.0,74.1635,74.337,74.0864,74.2021,47415.0
2023-08-22 10:05:00,76.94,76.95,76.83,76.87,12269.0,74.1731,74.1828,74.0671,74.1056,12269.0
2023-08-22 10:10:00,76.84,76.96,76.83,76.94,9061.0,74.0767,74.1924,74.0671,74.1731,9061.0
2023-08-22 10:15:00,76.94,77.07,76.86,77.03,24671.0,74.1731,74.2985,74.096,74.2599,24671.0
2023-08-22 10:20:00,77.02,77.09,76.74,76.78,55404.0,74.2503,74.3177,73.9803,74.0189,55404.0
2023-08-22 10:25:00,76.8,76.83,76.74,76.8,9431.0,74.0382,74.0671,73.9803,74.0382,9431.0
2023-08-22 10:30:00,76.81,76.83,76.67,76.73,12236.0,74.0478,74.0671,73.9128,73.9707,12236.0
2023-08-22 10:35:00,76.73,76.77,76.65,76.71,7924.0,73.9707,74.0092,73.8936,73.9514,7924.0
2023-08-22 10:40:00,76.69,76.7,76.52,76.56,6780.0,73.9321,73.9418,73.7682,73.8068,6780.0
2023-08-22 10:45:00,76.57,76.71,76.54,76.7,13496.0,73.8164,73.9514,73.7875,73.9418,13496.0
2023-08-22 10:50:00,76.73,76.89,76.72,76.89,21077.0,73.9707,74.1249,73.961,74.1249,21077.0
2023-08-22 10:55:00,76.9,76.93,76.85,76.87,21198.0,74.1346,74.1635,74.0864,74.1056,21198.0
2023-08-22 11:00:00,76.89,76.96,76.89,76.92,10494.0,74.1249,74.1924,74.1249,74.1538,10494.0
2023-08-22 11:05:00,76.92,76.96,76.89,76.94,7554.0,74.1538,74.1924,74.1249,74.1731,7554.0
2023-08-22 11:10:00,76.93,76.93,76.83,76.86,8240.0,74.1635,74.1635,74.0671,74.096,8240.0
2023-08-22 11:15:00,76.84,77.0,76.82,76.95,7561.0,74.0767,74.231,74.0574,74.1828,7561.0
2023-08-22 11:20:00,76.95,77.02,76.92,76.95,20512.0,74.1828,74.2503,74.1538,74.1828,20512.0
2023-08-22 11:25:00,76.96,77.01,76.93,76.98,7054.0,74.1924,74.2406,74.1635,74.2117,7054.0
2023-08-22 11:30:00,76.97,77.04,76.95,76.98,11787.0,74.2021,74.2695,74.1828,74.2117,11787.0
2023-08-22 11:35:00,76.98,77.07,76.93,76.94,12133.0,74.2117,74.2985,74.1635,74.1731,12133.0
2023-08-22 11:40:00,76.93,76.93,76.8,76.8,4637.0,74.1635,74.1635,74.0382,74.0382,4637.0
2023-08-22 11:45:00,76.81,76.81,76.69,76.75,7789.0,74.0478,74.0478,73.9321,73.99,7789.0
2023-08-22 11:50:00,76.76,76.83,76.66,76.66,11322.0,73.9996,74.0671,73.9032,73.9032,11322.0
2023-08-22 11:55:00,76.66,76.67,76.53,76.53,11262.0,73.9032,73.9128,73.7779,73.7779,11262.0
2023-08-22 12:00:00,76.53,76.58,76.51,76.56,9338.0,73.7779,73.8261,73.7586,73.8068,9338.0
2023-08-22 12:05:00,76.57,76.6,76.53,76.53,10587.0,73.8164,73.8454,73.7779,73.7779,10587.0
2023-08-22 12:10:00,76.53,76.56,76.44,76.44,8116.0,73.7779,73.8068,73.6911,73.6911,8116.0
2023-08-22 12:15:00,76.45,76.47,76.39,76.45,9525.0,73.7008,73.72,73.6429,73.7008,9525.0
2023-08-22 12:20:00,76.45,76.47,76.36,76.41,8352.0,73.7008,73.72,73.614,73.6622,8352.0
2023-08-22 12:25:00,76.4,76.44,76.31,76.44,10675.0,73.6525,73.6911,73.5658,73.6911,10675.0
2023-08-22 12:30:00,76.44,76.51,76.42,76.46,7472.0,73.6911,73.7586,73.6718,73.7104,7472.0
2023-08-22 12:35:00,76.47,76.57,76.46,76.57,7714.0,73.72,73.8164,73.7104,73.8164,7714.0
2023-08-22 12:40:00,76.57,76.58,76.52,76.56,9272.0,73.8164,73.8261,73.7682,73.8068,9272.0
2023-08-22 12:45:00,76.57,76.6,76.51,76.55,4936.0,73.8164,73.8454,73.7586,73.7972,4936.0
2023-08-22 12:50:00,76.56,76.61,76.53,76.54,7564.0,73.8068,73.855,73.7779,73.7875,7564.0
2023-08-22 12:55:00,76.53,76.55,76.42,76.43,10490.0,73.7779,73.7972,73.6718,73.6815,10490.0
2023-08-22 13:00:00,76.42,76.42,76.31,76.38,11036.0,73.6718,73.6718,73.5658,73.6333,11036.0
2023-08-22 13:05:00,76.38,76.4,76.31,76.4,9284.0,73.6333,73.6525,73.5658,73.6525,9284.0
2023-08-22 13:10:00,76.41,76.41,76.28,76.28,11108.0,73.6622,73.6622,73.5369,73.5369,11108.0
2023-08-22 13:15:00,76.27,76.27,76.15,76.2,13533.0,73.5272,73.5272,73.4115,73.4597,13533.0
2023-08-22 13:20:00,76.21,76.3,76.18,76.27,13795.0,73.4694,73.5561,73.4405,73.5272,13795.0
2023-08-22 13:25:00,76.26,76.26,76.21,76.25,12739.0,73.5176,73.5176,73.4694,73.5079,12739.0
2023-08-22 13:30:00,76.24,76.26,76.2,76.25,9086.0,73.4983,73.5176,73.4597,73.5079,9086.0
2023-08-22 13:35:00,76.25,76.36,76.24,76.29,11388.0,73.5079,73.614,73.4983,73.5465,11388.0
2023-08-22 13:40:00,76.27,76.28,76.16,76.2,8650.0,73.5272,73.5369,73.4212,73.4597,8650.0
2023-08-22 13:45:00,76.18,76.19,76.1,76.1,7328.0,73.4405,73.4501,73.3633,73.3633,7328.0
2023-08-22 13:50:00,76.11,76.14,76.03,76.03,9212.0,73.373,73.4019,73.2959,73.2959,9212.0
2023-08-22 13:55:00,76.03,76.23,76.02,76.23,13814.0,73.2959,73.4887,73.2862,73.4887,13814.0
2023-08-22 14:00:00,76.23,76.41,76.21,76.34,52386.0,73.4887,73.6622,73.4694,73.5947,52386.0
2023-08-22 14:05:00,76.35,76.6,76.34,76.54,44224.0,73.6043,73.8454,73.5947,73.7875,44224.0
2023-08-22 14:10:00,76.53,76.53,76.35,76.44,40486.0,73.7779,73.7779,73.6043,73.6911,40486.0
2023-08-22 14:15:00,76.44,76.55,76.43,76.52,26123.0,73.6911,73.7972,73.6815,73.7682,26123.0
2023-08-22 14:20:00,76.52,76.59,76.45,76.56,70420.0,73.7682,73.8357,73.7008,73.8068,70420.0
2023-08-22 14:25:00,76.56,76.66,76.46,76.51,39072.0,73.8068,73.9032,73.7104,73.7586,39072.0
2023-08-22 14:30:00,76.52,76.71,76.41,76.61,20461.0,73.7682,73.9514,73.6622,73.855,20461.0
2023-08-22 14:35:00,76.6,76.63,76.51,76.59,12026.0,73.8454,73.8743,73.7586,73.8357,12026.0
2023-08-22 14:40:00,76.59,76.59,76.51,76.56,9494.0,73.8357,73.8357,73.7586,73.8068,9494.0
2023-08-22 14:45:00,76.54,76.62,76.48,76.62,15747.0,73.7875,73.8646,73.7297,73.8646,15747.0
2023-08-22 14:50:00,76.61,76.66,76.59,76.64,9777.0,73.855,73.9032,73.8357,73.8839,9777.0
2023-08-22 14:55:00,76.64,76.72,76.63,76.72,9593.0,73.8839,73.961,73.8743,73.961,9593.0
2023-08-22 15:00:00,76.72,76.82,76.71,76.8,10769.0,73.961,74.0574,73.9514,74.0382,10769.0
2023-08-22 15:05:00,76.79,76.9,76.78,76.87,10497.0,74.0285,74.1346,74.0189,74.1056,10497.0
2023-08-22 15:10:00,76.87,76.93,76.86,76.91,14889.0,74.1056,74.1635,74.096,74.1442,14889.0
2023-08-22 15:15:00,76.92,76.92,76.86,76.87,9800.0,74.1538,74.1538,74.096,74.1056,9800.0
2023-08-22 15:20:00,76.87,76.9,76.83,76.88,12652.0,74.1056,74.1346,74.0671,74.1153,12652.0
2023-08-22 15:25:00,76.89,76.91,76.82,76.84,16626.0,74.1249,74.1442,74.0574,74.0767,16626.0
2023-08-22 15:30:00,76.84,76.84,76.74,76.76,19657.0,74.0767,74.0767,73.9803,73.9996,19657.0
2023-08-22 15:35:00,76.75,76.75,76.68,76.69,19842.0,73.99,73.99,73.9225,73.9321,19842.0
2023-08-22 15:40:00,76.69,76.7,76.61,76.62,23867.0,73.9321,73.9418,73.855,73.8646,23867.0
2023-08-22 15:45:00,76.61,76.62,76.53,76.62,28442.0,73.855,73.8646,73.7779,73.8646,28442.0
2023-08-22 15:50:00,76.61,76.65,76.48,76.49,52341.0,73.855,73.8936,73.7297,73.7393,52341.0
2023-08-22 15:55:00,76.5,76.62,76.46,76.53,120641.0,73.749,73.8646,73.7104,73.7779,120641.0
2023-08-23 09:30:00,76.85,76.85,76.08,76.08,21590.0,74.0864,74.0864,73.3441,73.3441,21590.0
2023-08-23 09:35:00,76.11,76.44,75.93,76.16,16760.0,73.373,73.6911,73.1995,73.4212,16760.0
2023-08-23 09:40:00,76.11,76.3,76.03,76.14,12422.0,73.373,73.5561,73.2959,73.4019,12422.0
2023-08-23 09:45:00,76.19,76.56,76.14,76.54,10916.0,73.4501,73.8068,73.4019,73.7875,10916.0
2023-08-23 09:50:00,76.54,76.57,76.3,76.34,6736.0,73.7875,73.8164,73.5561,73.5947,6736.0
2023-08-23 09:55:00,76.35,76.6,76.34,76.49,13820.0,73.6043,73.8454,73.5947,73.7393,13820.0
2023-08-23 10:00:00,76.51,76.55,76.34,76.53,9523.0,73.7586,73.7972,73.5947,73.7779,9523.0
2023-08-23 10:05:00,76.56,76.63,76.46,76.48,9454.0,73.8068,73.8743,73.7104,73.7297,9454.0
2023-08-23 10:10:00,76.47,76.58,76.46,76.58,14111.0,73.72,73.8261,73.7104,73.8261,14111.0
2023-08-23 10:15:00,76.59,76.59,76.4,76.43,10141.0,73.8357,73.8357,73.6525,73.6815,10141.0
2023-08-23 10:20:00,76.43,76.5,76.38,76.5,12011.0,73.6815,73.749,73.6333,73.749,12011.0
2023-08-23 10:25:00,76.51,76.56,76.39,76.49,12903.0,73.7586,73.8068,73.6429,73.7393,12903.0
2023-08-23 10:30:00,76.49,76.6,76.49,76.6,14959.0,73.7393,73.8454,73.7393,73.8454,14959.0
2023-08-23 10:35:00,76.66,76.71,76.58,76.69,11563.0,73.9032,73.9514,73.8261,73.9321,11563.0
2023-08-23 10:40:00,76.71,76.75,76.57,76.65,66824.0,73.9514,73.99,73.8164,73.8936,66824.0
2023-08-23 10:45:00,76.65,76.67,76.54,76.67,13401.0,73.8936,73.9128,73.7875,73.9128,13401.0
2023-08-23 10:50:00,76.67,76.78,76.67,76.69,11781.0,73.9128,74.0189,73.9128,73.9321,11781.0
2023-08-23 10:55:00,76.69,76.8,76.69,76.77,14522.0,73.9321,74.0382,73.9321,74.0092,14522.0
2023-08-23 11:00:00,76.78,76.83,76.7,76.75,11383.0,74.0189,74.0671,73.9418,73.99,11383.0
2023-08-23 11:05:00,76.77,76.91,76.77,76.89,8610.0,74.0092,74.1442,74.0092,74.1249,8610.0
2023-08-23 11:10:00,76.89,76.93,76.84,76.92,10749.0,74.1249,74.1635,74.0767,74.1538,10749.0
2023-08-23 11:15:00,76.92,76.94,76.88,76.93,13950.0,74.1538,74.1731,74.1153,74.1635,13950.0
2023-08-23 11:20:00,76.92,76.94,76.86,76.9,14693.0,74.1538,74.1731,74.096,74.1346,14693.0
2023-08-23 11:25:00,76.89,77.18,76.87,77.02,108986.0,74.1249,74.4045,74.1056,74.2503,108986.0
2023-08-23 11:30:00,77.03,77.13,76.98,77.13,25074.0,74.2599,74.3563,74.2117,74.3563,25074.0
2023-08-23 11:35:00,77.13,77.2,77.07,77.2,46224.0,74.3563,74.4238,74.2985,74.4238,46224.0
2023-08-23 11:40:00,77.19,77.22,76.99,77.03,42355.0,74.4141,74.4431,74.2213,74.2599,42355.0
2023-08-23 11:45:00,77.02,77.07,77.01,77.05,17074.0,74.2503,74.2985,74.2406,74.2792,17074.0
2023-08-23 11:50:00,77.05,77.1,77.01,77.06,24570.0,74.2792,74.3274,74.2406,74.2888,24570.0
2023-08-23 11:55:00,77.06,77.14,77.06,77.12,32978.0,74.2888,74.3659,74.2888,74.3467,32978.0
2023-08-23 12:00:00,77.12,77.12,77.03,77.05,20957.0,74.3467,74.3467,74.2599,74.2792,20957.0
2023-08-23 12:05:00,77.06,77.11,77.04,77.1,11711.0,74.2888,74.337,74.2695,74.3274,11711.0
2023-08-23 12:10:00,77.1,77.13,77.08,77.12,24655.0,74.3274,74.3563,74.3081,74.3467,24655.0
2023-08-23 12:15:00,77.11,77.14,77.09,77.09,24697.0,74.337,74.3659,74.3177,74.3177,24697.0
2023-08-23 12:20:00,77.09,77.1,77.04,77.05,16300.0,74.3177,74.3274,74.2695,74.2792,16300.0
2023-08-23 12:25:00,77.05,77.09,77.04,77.07,17110.0,74.2792,74.3177,74.2695,74.2985,17110.0
2023-08-23 12:30:00,77.08,77.08,76.97,77.03,10339.0,74.3081,74.3081,74.2021,74.2599,10339.0
2023-08-23 12:35:00,77.03,77.08,76.99,77.0,11992.0,74.2599,74.3081,74.2213,74.231,11992.0
2023-08-23 12:40:00,77.01,77.04,76.98,76.99,12343.0,74.2406,74.2695,74.2117,74.2213,12343.0
2023-08-23 12:45:00,77.0,77.05,76.99,77.05,11371.0,74.231,74.2792,74.2213,74.2792,11371.0
2023-08-23 12:50:00,77.05,77.05,76.98,77.01,22595.0,74.2792,74.2792,74.2117,74.2406,22595.0
2023-08-23 12:55:00,77.02,77.02,76.89,76.94,11725.0,74.2503,74.2503,74.1249,74.1731,11725.0
2023-08-23 13:00:00,76.93,76.99,76.92,76.94,15282.0,74.1635,74.2213,74.1538,74.1731,15282.0
2023-08-23 13:05:00,76.95,76.96,76.92,76.92,9557.0,74.1828,74.1924,74.1538,74.1538,9557.0
2023-08-23 13:10:00,76.93,76.94,76.89,76.89,15004.0,74.1635,74.1731,74.1249,74.1249,15004.0
2023-08-23 13:15:00,76.9,76.99,76.88,76.98,13937.0,74.1346,74.2213,74.1153,74.2117,13937.0
2023-08-23 13:20:00,76.98,77.05,76.97,77.05,12981.0,74.2117,74.2792,74.2021,74.2792,12981.0
2023-08-23 13:25:00,77.04,77.08,77.03,77.03,18954.0,74.2695,74.3081,74.2599,74.2599,18954.0
2023-08-23 13:30:00,77.03,77.1,76.99,77.05,34485.0,74.2599,74.3274,74.2213,74.2792,34485.0
2023-08-23 13:35:00,77.05,77.15,77.01,77.14,20623.0,74.2792,74.3756,74.2406,74.3659,20623.0
2023-08-23 13:40:00,77.12,77.12,77.0,77.01,11975.0,74.3467,74.3467,74.231,74.2406,11975.0
2023-08-23 13:45:00,77.01,77.13,76.99,77.13,39246.0,74.2406,74.3563,74.2213,74.3563,39246.0
2023-08-23 13:50:00,77.13,77.17,77.12,77.15,33194.0,74.3563,74.3949,74.3467,74.3756,33194.0
2023-08-23 13:55:00,77.15,77.19,77.12,77.18,24899.0,74.3756,74.4141,74.3467,74.4045,24899.0
2023-08-23 14:00:00,77.18,77.19,77.11,77.14,45765.0,74.4045,74.4141,74.337,74.3659,45765.0
2023-08-23 14:05:00,77.15,77.19,77.07,77.08,25343.0,74.3756,74.4141,74.2985,74.3081,25343.0
2023-08-23 14:10:00,77.07,77.07,76.97,76.98,18271.0,74.2985,74.2985,74.2021,74.2117,18271.0
2023-08-23 14:15:00,76.98,76.99,76.92,76.97,16023.0,74.2117,74.2213,74.1538,74.2021,16023.0
2023-08-23 14:20:00,76.97,77.03,76.94,76.99,23835.0,74.2021,74.2599,74.1731,74.2213,23835.0
2023-08-23 14:25:00,77.0,77.05,76.98,77.03,22915.0,74.231,74.2792,74.2117,74.2599,22915.0
2023-08-23 14:30:00,77.06,77.08,76.96,77.04,18000.0,74.2888,74.3081,74.1924,74.2695,18000.0
2023-08-23 14:35:00,77.05,77.11,77.01,77.05,21482.0,74.2792,74.337,74.2406,74.2792,21482.0
2023-08-23 14:40:00,77.04,77.06,76.99,77.0,15407.0,74.2695,74.2888,74.2213,74.231,15407.0
2023-08-23 14:45:00,77.0,77.04,76.98,77.0,12316.0,74.231,74.2695,74.2117,74.231,12316.0
2023-08-23 14:50:00,77.0,77.1,77.0,77.09,13992.0,74.231,74.3274,74.231,74.3177,13992.0
2023-08-23 14:55:00,77.09,77.09,77.03,77.05,19404.0,74.3177,74.3177,74.2599,74.2792,19404.0
2023-08-23 15:00:00,77.04,77.06,76.97,77.06,14618.0,74.2695,74.2888,74.2021,74.2888,14618.0
2023-08-23 15:05:00,77.05,77.1,77.03,77.06,22443.0,74.2792,74.3274,74.2599,74.2888,22443.0
2023-08-23 15:10:00,77.06,77.1,77.05,77.09,57550.0,74.2888,74.3274,74.2792,74.3177,57550.0
2023-08-23 15:15:00,77.08,77.13,77.05,77.06,35771.0,74.3081,74.3563,74.2792,74.2888,35771.0
2023-08-23 15:20:00,77.06,77.06,76.99,77.02,15537.0,74.2888,74.2888,74.2213,74.2503,15537.0
2023-08-23 15:25:00,77.02,77.06,76.98,77.04,31094.0,74.2503,74.2888,74.2117,74.2695,31094.0
2023-08-23 15:30:00,77.04,77.11,77.01,77.1,53421.0,74.2695,74.337,74.2406,74.3274,53421.0
2023-08-23 15:35:00,77.11,77.12,77.03,77.04,53221.0,74.337,74.3467,74.2599,74.2695,53221.0
2023-08-23 15:40:00,77.04,77.14,77.0,77.02,57697.0,74.2695,74.3659,74.231,74.2503,57697.0
2023-08-23 15:45:00,77.02,77.03,76.89,76.9,74836.0,74.2503,74.2599,74.1249,74.1346,74836.0
2023-08-23 15:50:00,76.89,76.89,76.65,76.68,132259.0,74.1249,74.1249,73.8936,73.9225,132259.0
2023-08-23 15:55:00,76.68,76.73,76.52,76.53,267704.0,73.9225,73.9707,73.7682,73.7779,267704.0
2023-08-24 09:30:00,75.28,75.66,74.54,74.7,69656.0,72.5728,72.9392,71.8594,72.0137,69656.0
2023-08-24 09:35:00,74.69,75.6,74.62,75.02,44276.0,72.004,72.8813,71.9366,72.3222,44276.0
2023-08-24 09:40:00,75.01,75.61,74.8,75.47,47591.0,72.3125,72.891,72.1101,72.756,47591.0
2023-08-24 09:45:00,75.48,76.8,75.47,76.6,48098.0,72.7656,74.0382,72.756,73.8454,48098.0
2023-08-24 09:50:00,76.58,77.13,76.47,77.12,53383.0,73.8261,74.3563,73.72,74.3467,53383.0
2023-08-24 09:55:00,77.13,77.34,76.87,77.22,43840.0,74.3563,74.5587,74.1056,74.4431,43840.0
2023-08-24 10:00:00,77.25,77.27,76.78,76.9,36783.0,74.472,74.4913,74.0189,74.1346,36783.0
2023-08-24 10:05:00,76.86,76.95,76.61,76.69,25044.0,74.096,74.1828,73.855,73.9321,25044.0
2023-08-24 10:10:00,76.65,76.79,76.6,76.65,20861.0,73.8936,74.0285,73.8454,73.8936,20861.0
2023-08-24 10:15:00,76.66,76.84,76.6,76.72,32001.0,73.9032,74.0767,73.8454,73.961,32001.0
2023-08-24 10:20:00,76.72,76.77,76.61,76.71,21778.0,73.961,74.0092,73.855,73.9514,21778.0
2023-08-24 10:25:00,76.72,76.8,76.48,76.57,15048.0,73.961,74.0382,73.7297,73.8164,15048.0
2023-08-24 10:30:00,76.54,76.62,76.37,76.6,44906.0,73.7875,73.8646,73.6236,73.8454,44906.0
2023-08-24 10:35:00,76.58,76.79,76.5,76.75,15881.0,73.8261,74.0285,73.749,73.99,15881.0
2023-08-24 10:40:00,76.76,76.91,76.7,76.91,19136.0,73.9996,74.1442,73.9418,74.1442,19136.0
2023-08-24 10:45:00,76.89,77.01,76.84,76.9,21659.0,74.1249,74.2406,74.0767,74.1346,21659.0
2023-08-24 10:50:00,76.92,77.02,76.87,76.89,12948.0,74.1538,74.2503,74.1056,74.1249,12948.0
2023-08-24 10:55:00,76.9,77.08,76.9,77.01,26806.0,74.1346,74.3081,74.1346,74.2406,26806.0
2023-08-24 11:00:00,77.01,77.01,76.82,76.83,25338.0,74.2406,74.2406,74.0574,74.0671,25338.0
2023-08-24 11:05:00,76.83,77.0,76.67,76.98,21398.0,74.0671,74.231,73.9128,74.2117,21398.0
2023-08-24 11:10:00,76.98,77.12,76.92,76.94,27914.0,74.2117,74.3467,74.1538,74.1731,27914.0
2023-08-24 11:15:00,76.95,77.01,76.86,76.98,13309.0,74.1828,74.2406,74.096,74.2117,13309.0
2023-08-24 11:20:00,77.01,77.1,76.96,77.1,20290.0,74.2406,74.3274,74.1924,74.3274,20290.0
2023-08-24 11:25:00,77.09,77.1,76.92,77.08,24079.0,74.3177,74.3274,74.1538,74.3081,24079.0
2023-08-24 11:30:00,77.07,77.19,76.96,77.1,52021.0,74.2985,74.4141,74.1924,74.3274,52021.0
2023-08-24 11:35:00,77.11,77.11,76.94,77.06,30876.0,74.337,74.337,74.1731,74.2888,30876.0
2023-08-24 11:40:00,77.07,77.07,76.84,76.92,21336.0,74.2985,74.2985,74.0767,74.1538,21336.0
2023-08-24 11:45:00,76.91,76.91,76.6,76.63,19954.0,74.1442,74.1442,73.8454,73.8743,19954.0
2023-08-24 11:50:00,76.61,76.61,76.47,76.47,13795.0,73.855,73.855,73.72,73.72,13795.0
2023-08-24 11:55:00,76.45,76.67,76.41,76.54,25517.0,73.7008,73.9128,73.6622,73.7875,25517.0
2023-08-24 12:00:00,76.55,76.62,76.28,76.28,11671.0,73.7972,73.8646,73.5369,73.5369,11671.0
2023-08-24 12:05:00,76.29,76.48,76.29,76.46,11446.0,73.5465,73.7297,73.5465,73.7104,11446.0
2023-08-24 12:10:00,76.46,76.49,76.28,76.28,44692.0,73.7104,73.7393,73.5369,73.5369,44692.0
2023-08-24 12:15:00,76.29,76.3,76.0,76.19,28670.0,73.5465,73.5561,73.2669,73.4501,28670.0
2023-08-24 12:20:00,76.19,76.3,76.19,76.24,11361.0,73.4501,73.5561,73.4501,73.4983,11361.0
2023-08-24 12:25:00,76.23,76.23,76.04,76.06,13944.0,73.4887,73.4887,73.3055,73.3248,13944.0
2023-08-24 12:30:00,76.05,76.19,76.04,76.15,16777.0,73.3151,73.4501,73.3055,73.4115,16777.0
2023-08-24 12:35:00,76.11,76.21,76.06,76.13,18135.0,73.373,73.4694,73.3248,73.3923,18135.0
2023-08-24 12:40:00,76.14,76.2,75.95,75.98,13963.0,73.4019,73.4597,73.2187,73.2477,13963.0
2023-08-24 12:45:00,75.95,76.05,75.82,76.04,19539.0,73.2187,73.3151,73.0934,73.3055,19539.0
2023-08-24 12:50:00,76.05,76.09,75.95,76.01,10280.0,73.3151,73.3537,73.2187,73.2766,10280.0
2023-08-24 12:55:00,76.01,76.02,75.91,75.92,8747.0,73.2766,73.2862,73.1802,73.1898,8747.0
2023-08-24 13:00:00,75.92,75.92,75.77,75.81,11175.0,73.1898,73.1898,73.0452,73.0838,11175.0
2023-08-24 13:05:00,75.79,75.88,75.75,75.86,16230.0,73.0645,73.1512,73.0259,73.132,16230.0
2023-08-24 13:10:00,75.85,75.93,75.85,75.93,15809.0,73.1223,73.1995,73.1223,73.1995,15809.0
2023-08-24 13:15:00,75.92,76.0,75.88,75.89,9412.0,73.1898,73.2669,73.1512,73.1609,9412.0
2023-08-24 13:20:00,75.89,76.0,75.83,75.97,13582.0,73.1609,73.2669,73.103,73.238,13582.0
2023-08-24 13:25:00,75.96,75.96,75.81,75.87,10822.0,73.2284,73.2284,73.0838,73.1416,10822.0
2023-08-24 13:30:00,75.87,75.94,75.81,75.83,12742.0,73.1416,73.2091,73.0838,73.103,12742.0
2023-08-24 13:35:00,75.84,75.96,75.84,75.89,11956.0,73.1127,73.2284,73.1127,73.1609,11956.0
2023-08-24 13:40:00,75.9,75.94,75.8,75.81,16120.0,73.1705,73.2091,73.0741,73.0838,16120.0
2023-08-24 13:45:00,75.81,75.88,75.75,75.81,13063.0,73.0838,73.1512,73.0259,73.0838,13063.0
2023-08-24 13:50:00,75.82,75.88,75.78,75.88,14341.0,73.0934,73.1512,73.0548,73.1512,14341.0
2023-08-24 13:55:00,75.87,75.89,75.78,75.89,14885.0,73.1416,73.1609,73.0548,73.1609,14885.0
2023-08-24 14:00:00,75.89,75.97,75.86,75.86,13349.0,73.1609,73.238,73.132,73.132,13349.0
2023-08-24 14:05:00,75.86,75.9,75.82,75.9,14730.0,73.132,73.1705,73.0934,73.1705,14730.0
2023-08-24 14:10:00,75.9,75.95,75.85,75.95,13909.0,73.1705,73.2187,73.1223,73.2187,13909.0
2023-08-24 14:15:00,75.95,75.96,75.86,75.93,14411.0,73.2187,73.2284,73.132,73.1995,14411.0
2023-08-24 14:20:00,75.93,75.97,75.87,75.88,14442.0,73.1995,73.238,73.1416,73.1512,14442.0
2023-08-24 14:25:00,75.87,75.88,75.78,75.86,12353.0,73.1416,73.1512,73.0548,73.132,12353.0
2023-08-24 14:30:00,75.86,75.96,75.86,75.88,12827.0,73.132,73.2284,73.132,73.1512,12827.0
2023-08-24 14:35:00,75.87,75.88,75.76,75.87,17192.0,73.1416,73.1512,73.0356,73.1416,17192.0
2023-08-24 14:40:00,75.87,75.96,75.8,75.82,25813.0,73.1416,73.2284,73.0741,73.0934,25813.0
2023-08-24 14:45:00,75.84,75.89,75.81,75.86,25235.0,73.1127,73.1609,73.0838,73.132,25235.0
2023-08-24 14:50:00,75.86,75.88,75.73,75.76,37107.0,73.132,73.1512,73.0066,73.0356,37107.0
2023-08-24 14:55:00,75.75,75.85,75.71,75.81,17749.0,73.0259,73.1223,72.9874,73.0838,17749.0
2023-08-24 15:00:00,75.82,75.85,75.69,75.71,20186.0,73.0934,73.1223,72.9681,72.9874,20186.0
2023-08-24 15:05:00,75.72,75.78,75.7,75.72,22159.0,72.997,73.0548,72.9777,72.997,22159.0
2023-08-24 15:10:00,75.71,75.79,75.68,75.75,22418.0,72.9874,73.0645,72.9584,73.0259,22418.0
2023-08-24 15:15:00,75.75,75.77,75.7,75.76,21410.0,73.0259,73.0452,72.9777,73.0356,21410.0
2023-08-24 15:20:00,75.76,75.81,75.53,75.53,47680.0,73.0356,73.0838,72.8138,72.8138,47680.0
2023-08-24 15:25:00,75.53,75.71,75.53,75.64,40073.0,72.8138,72.9874,72.8138,72.9199,40073.0
2023-08-24 15:30:00,75.65,75.72,75.57,75.7,34271.0,72.9295,72.997,72.8524,72.9777,34271.0
2023-08-24 15:35:00,75.7,75.72,75.61,75.65,38969.0,72.9777,72.997,72.891,72.9295,38969.0
2023-08-24 15:40:00,75.65,75.76,75.64,75.68,43752.0,72.9295,73.0356,72.9199,72.9584,43752.0
2023-08-24 15:45:00,75.67,75.68,75.45,75.52,52087.0,72.9488,72.9584,72.7367,72.8042,52087.0
2023-08-24 15:50:00,75.52,75.61,75.48,75.51,78504.0,72.8042,72.891,72.7656,72.7946,78504.0
2023-08-24 15:55:00,75.52,75.61,75.43,75.51,190259.0,72.8042,72.891,72.7174,72.7946,190259.0
2023-08-25 09:30:00,76.0,76.32,75.6,76.27,30590.0,73.2669,73.5754,72.8813,73.5272,30590.0
2023-08-25 09:35:00,76.22,76.57,76.16,76.21,8894.0,73.479,73.8164,73.4212,73.4694,8894.0
2023-08-25 09:40:00,76.21,76.26,75.81,75.83,12007.0,73.4694,73.5176,73.0838,73.103,12007.0
2023-08-25 09:45:00,75.84,75.84,75.54,75.76,10640.0,73.1127,73.1127,72.8235,73.0356,10640.0
2023-08-25 09:50:00,75.8,75.81,75.63,75.63,5990.0,73.0741,73.0838,72.9102,72.9102,5990.0
2023-08-25 09:55:00,75.63,75.68,75.52,75.68,8556.0,72.9102,72.9584,72.8042,72.9584,8556.0
2023-08-25 10:00:00,75.68,75.85,75.62,75.66,10198.0,72.9584,73.1223,72.9006,72.9392,10198.0
2023-08-25 10:05:00,75.64,75.64,75.25,75.3,18631.0,72.9199,72.9199,72.5439,72.5921,18631.0
2023-08-25 10:10:00,75.33,75.52,75.3,75.52,17557.0,72.621,72.8042,72.5921,72.8042,17557.0
2023-08-25 10:15:00,75.53,75.71,75.34,75.34,14054.0,72.8138,72.9874,72.6307,72.6307,14054.0
2023-08-25 10:20:00,75.39,75.39,75.2,75.22,8192.0,72.6789,72.6789,72.4957,72.515,8192.0
2023-08-25 10:25:00,75.17,75.31,75.11,75.3,7426.0,72.4668,72.6017,72.4089,72.5921,7426.0
2023-08-25 10:30:00,75.29,75.29,75.07,75.11,8504.0,72.5825,72.5825,72.3704,72.4089,8504.0
2023-08-25 10:35:00,75.09,75.11,74.97,75.05,9882.0,72.3897,72.4089,72.274,72.3511,9882.0
2023-08-25 10:40:00,75.04,75.07,74.83,74.84,7984.0,72.3415,72.3704,72.139,72.1486,7984.0
2023-08-25 10:45:00,74.84,74.84,74.76,74.81,8819.0,72.1486,72.1486,72.0715,72.1197,8819.0
2023-08-25 10:50:00,74.82,74.84,74.63,74.69,9303.0,72.1294,72.1486,71.9462,72.004,9303.0
2023-08-25 10:55:00,74.67,74.7,74.52,74.52,11537.0,71.9848,72.0137,71.8402,71.8402,11537.0
2023-08-25 11:00:00,74.5,74.53,74.35,74.48,7783.0,71.8209,71.8498,71.6763,71.8016,7783.0
2023-08-25 11:05:00,74.52,74.61,74.48,74.6,19197.0,71.8402,71.9269,71.8016,71.9173,19197.0
2023-08-25 11:10:00,74.6,74.64,74.47,74.57,16141.0,71.9173,71.9558,71.792,71.8884,16141.0
2023-08-25 11:15:00,74.56,74.58,74.42,74.49,16180.0,71.8787,71.898,71.7438,71.8112,16180.0
2023-08-25 11:20:00,74.51,74.52,74.37,74.47,18562.0,71.8305,71.8402,71.6956,71.792,18562.0
2023-08-25 11:25:00,74.5,74.73,74.49,74.71,19366.0,71.8209,72.0426,71.8112,72.0233,19366.0
2023-08-25 11:30:00,74.71,74.71,74.49,74.56,9345.0,72.0233,72.0233,71.8112,71.8787,9345.0
2023-08-25 11:35:00,74.58,74.61,74.52,74.54,12006.0,71.898,71.9269,71.8402,71.8594,12006.0
2023-08-25 11:40:00,74.5,74.54,74.4,74.44,5991.0,71.8209,71.8594,71.7245,71.763,5991.0
2023-08-25 11:45:00,74.47,74.47,74.39,74.45,8155.0,71.792,71.792,71.7148,71.7727,8155.0
2023-08-25 11:50:00,74.44,74.5,74.34,74.38,11423.0,71.763,71.8209,71.6666,71.7052,11423.0
2023-08-25 11:55:00,74.4,74.4,74.14,74.17,17645.0,71.7245,71.7245,71.4738,71.5027,17645.0
2023-08-25 12:00:00,74.17,74.45,74.16,74.45,8422.0,71.5027,71.7727,71.4931,71.7727,8422.0
2023-08-25 12:05:00,74.45,74.46,74.35,74.39,9261.0,71.7727,71.7823,71.6763,71.7148,9261.0
2023-08-25 12:10:00,74.4,74.55,74.34,74.55,5305.0,71.7245,71.8691,71.6666,71.8691,5305.0
2023-08-25 12:15:00,74.55,74.58,74.45,74.54,6657.0,71.8691,71.898,71.7727,71.8594,6657.0
2023-08-25 12:20:00,74.54,74.78,74.47,74.78,12894.0,71.8594,72.0908,71.792,72.0908,12894.0
2023-08-25 12:25:00,74.77,74.8,74.68,74.77,3791.0,72.0812,72.1101,71.9944,72.0812,3791.0
2023-08-25 12:30:00,74.76,74.8,74.65,74.66,3393.0,72.0715,72.1101,71.9655,71.9751,3393.0
2023-08-25 12:35:00,74.69,74.73,74.67,74.7,5169.0,72.004,72.0426,71.9848,72.0137,5169.0
2023-08-25 12:40:00,74.67,74.68,74.62,74.64,8843.0,71.9848,71.9944,71.9366,71.9558,8843.0
2023-08-25 12:45:00,74.66,74.75,74.61,74.7,9167.0,71.9751,72.0619,71.9269,72.0137,9167.0
2023-08-25 12:50:00,74.7,74.75,74.62,74.65,10299.0,72.0137,72.0619,71.9366,71.9655,10299.0
2023-08-25 12:55:00,74.62,74.69,74.59,74.69,5797.0,71.9366,72.004,71.9076,72.004,5797.0
2023-08-25 13:00:00,74.67,74.73,74.63,74.71,8716.0,71.9848,72.0426,71.9462,72.0233,8716.0
2023-08-25 13:05:00,74.7,74.85,74.68,74.72,12921.0,72.0137,72.1583,71.9944,72.033,12921.0
2023-08-25 13:10:00,74.68,74.72,74.62,74.72,12337.0,71.9944,72.033,71.9366,72.033,12337.0
2023-08-25 13:15:00,74.75,74.8,74.63,74.65,7785.0,72.0619,72.1101,71.9462,71.9655,7785.0
2023-08-25 13:20:00,74.65,74.66,74.52,74.54,7867.0,71.9655,71.9751,71.8402,71.8594,7867.0
2023-08-25 13:25:00,74.54,74.54,74.43,74.49,7235.0,71.8594,71.8594,71.7534,71.8112,7235.0
2023-08-25 13:30:00,74.52,74.52,74.36,74.47,7636.0,71.8402,71.8402,71.6859,71.792,7636.0
2023-08-25 13:35:00,74.51,74.51,74.34,74.35,14390.0,71.8305,71.8305,71.6666,71.6763,14390.0
2023-08-25 13:40:00,74.34,74.46,74.34,74.46,6119.0,71.6666,71.7823,71.6666,71.7823,6119.0
2023-08-25 13:45:00,74.48,74.58,74.43,74.58,8480.0,71.8016,71.898,71.7534,71.898,8480.0
2023-08-25 13:50:00,74.63,74.79,74.63,74.79,6538.0,71.9462,72.1004,71.9462,72.1004,6538.0
2023-08-25 13:55:00,74.79,74.82,74.73,74.76,6672.0,72.1004,72.1294,72.0426,72.0715,6672.0
2023-08-25 14:00:00,74.74,74.8,74.7,74.73,6836.0,72.0522,72.1101,72.0137,72.0426,6836.0
2023-08-25 14:05:00,74.75,74.84,74.75,74.76,7817.0,72.0619,72.1486,72.0619,72.0715,7817.0
2023-08-25 14:10:00,74.76,74.83,74.73,74.82,6536.0,72.0715,72.139,72.0426,72.1294,6536.0
2023-08-25 14:15:00,74.83,74.9,74.72,74.88,8989.0,72.139,72.2065,72.033,72.1872,8989.0
2023-08-25 14:20:00,74.88,74.97,74.88,74.9,11430.0,72.1872,72.274,72.1872,72.2065,11430.0
2023-08-25 14:25:00,74.91,75.0,74.9,75.0,6256.0,72.2161,72.3029,72.2065,72.3029,6256.0
2023-08-25 14:30:00,75.0,75.03,74.96,75.02,9248.0,72.3029,72.3318,72.2643,72.3222,9248.0
2023-08-25 14:35:00,75.02,75.1,74.97,74.99,9749.0,72.3222,72.3993,72.274,72.2933,9749.0
2023-08-25 14:40:00,74.99,75.0,74.91,74.93,8324.0,72.2933,72.3029,72.2161,72.2354,8324.0
2023-08-25 14:45:00,74.93,75.05,74.92,75.05,6088.0,72.2354,72.3511,72.2258,72.3511,6088.0
2023-08-25 14:50:00,75.08,75.1,74.98,74.99,11475.0,72.38,72.3993,72.2836,72.2933,11475.0
2023-08-25 14:55:00,74.98,75.02,74.94,74.98,15761.0,72.2836,72.3222,72.2451,72.2836,15761.0
2023-08-25 15:00:00,75.02,75.09,74.88,75.06,21236.0,72.3222,72.3897,72.1872,72.3607,21236.0
2023-08-25 15:05:00,75.03,75.05,74.98,75.0,11949.0,72.3318,72.3511,72.2836,72.3029,11949.0
2023-08-25 15:10:00,75.01,75.04,74.92,74.95,13979.0,72.3125,72.3415,72.2258,72.2547,13979.0
2023-08-25 15:15:00,74.93,75.01,74.93,74.98,16043.0,72.2354,72.3125,72.2354,72.2836,16043.0
2023-08-25 15:20:00,74.98,75.07,74.98,75.03,16653.0,72.2836,72.3704,72.2836,72.3318,16653.0
2023-08-25 15:25:00,75.03,75.07,75.0,75.02,19993.0,72.3318,72.3704,72.3029,72.3222,19993.0
2023-08-25 15:30:00,75.02,75.07,74.97,75.05,19521.0,72.3222,72.3704,72.274,72.3511,19521.0
2023-08-25 15:35:00,75.05,75.05,74.93,74.94,16461.0,72.3511,72.3511,72.2354,72.2451,16461.0
2023-08-25 15:40:00,74.93,74.93,74.84,74.86,21272.0,72.2354,72.2354,72.1486,72.1679,21272.0
2023-08-25 15:45:00,74.86,74.86,74.71,74.71,39807.0,72.1679,72.1679,72.0233,72.0233,39807.0
2023-08-25 15:50:00,74.7,74.71,74.59,74.69,74633.0,72.0137,72.0233,71.9076,72.004,74633.0
2023-08-25 15:55:00,74.69,74.82,74.63,74.75,220507.0,72.004,72.1294,71.9462,72.0619,220507.0
2023-08-28 09:30:00,75.25,75.6,75.09,75.6,23241.0,72.5439,72.8813,72.3897,72.8813,23241.0
2023-08-28 09:35:00,75.61,75.69,75.46,75.69,8381.0,72.891,72.9681,72.7464,72.9681,8381.0
2023-08-28 09:40:00,75.66,75.87,75.64,75.86,5161.0,72.9392,73.1416,72.9199,73.132,5161.0
2023-08-28 09:45:00,75.9,75.9,75.73,75.79,5313.0,73.1705,73.1705,73.0066,73.0645,5313.0
2023-08-28 09:50:00,75.79,75.82,75.55,75.81,4900.0,73.0645,73.0934,72.8331,73.0838,4900.0
2023-08-28 09:55:00,75.84,75.96,75.83,75.95,11848.0,73.1127,73.2284,73.103,73.2187,11848.0
2023-08-28 10:00:00,75.95,76.06,75.9,76.06,6938.0,73.2187,73.3248,73.1705,73.3248,6938.0
2023-08-28 10:05:00,76.09,76.13,76.04,76.06,7968.0,73.3537,73.3923,73.3055,73.3248,7968.0
2023-08-28 10:10:00,76.07,76.12,76.04,76.05,5826.0,73.3344,73.3826,73.3055,73.3151,5826.0
2023-08-28 10:15:00,76.03,76.04,75.92,76.03,7323.0,73.2959,73.3055,73.1898,73.2959,7323.0
2023-08-28 10:20:00,76.06,76.14,76.03,76.14,6460.0,73.3248,73.4019,73.2959,73.4019,6460.0
2023-08-28 10:25:00,76.13,76.13,75.96,76.05,5945.0,73.3923,73.3923,73.2284,73.3151,5945.0
2023-08-28 10:30:00,76.08,76.08,75.83,75.96,6760.0,73.3441,73.3441,73.103,73.2284,6760.0
2023-08-28 10:35:00,75.97,76.03,75.91,75.91,5784.0,73.238,73.2959,73.1802,73.1802,5784.0
2023-08-28 10:40:00,75.88,76.0,75.86,75.94,8737.0,73.1512,73.2669,73.132,73.2091,8737.0
2023-08-28 10:45:00,75.91,75.91,75.83,75.83,8633.0,73.1802,73.1802,73.103,73.103,8633.0
2023-08-28 10:50:00,75.84,75.89,75.66,75.71,17733.0,73.1127,73.1609,72.9392,72.9874,17733.0
2023-08-28 10:55:00,75.68,75.75,75.67,75.75,11717.0,72.9584,73.0259,72.9488,73.0259,11717.0
2023-08-28 11:00:00,75.76,75.84,75.74,75.74,5957.0,73.0356,73.1127,73.0163,73.0163,5957.0
2023-08-28 11:05:00,75.72,75.78,75.67,75.78,6128.0,72.997,73.0548,72.9488,73.0548,6128.0
2023-08-28 11:10:00,75.77,75.81,75.72,75.73,9338.0,73.0452,73.0838,72.997,73.0066,9338.0
2023-08-28 11:15:00,75.73,75.75,75.66,75.66,8547.0,73.0066,73.0259,72.9392,72.9392,8547.0
2023-08-28 11:20:00,75.68,75.74,75.67,75.72,10123.0,72.9584,73.0163,72.9488,72.997,10123.0
2023-08-28 11:25:00,75.72,75.76,75.71,75.72,7801.0,72.997,73.0356,72.9874,72.997,7801.0
2023-08-28 11:30:00,75.71,75.75,75.67,75.7,5920.0,72.9874,73.0259,72.9488,72.9777,5920.0
2023-08-28 11:35:00,75.7,75.8,75.69,75.78,7198.0,72.9777,73.0741,72.9681,73.0548,7198.0
2023-08-28 11:40:00,75.78,75.8,75.59,75.63,5308.0,73.0548,73.0741,72.8717,72.9102,5308.0
2023-08-28 11:45:00,75.63,75.63,75.57,75.6,4728.0,72.9102,72.9102,72.8524,72.8813,4728.0
2023-08-28 11:50:00,75.59,75.67,75.55,75.67,4542.0,72.8717,72.9488,72.8331,72.9488,4542.0
2023-08-28 11:55:00,75.66,75.73,75.66,75.73,3802.0,72.9392,73.0066,72.9392,73.0066,3802.0
2023-08-28 12:00:00,75.73,75.73,75.67,75.68,3978.0,73.0066,73.0066,72.9488,72.9584,3978.0
2023-08-28 12:05:00,75.7,75.71,75.61,75.66,8212.0,72.9777,72.9874,72.891,72.9392,8212.0
2023-08-28 12:10:00,75.65,75.7,75.62,75.68,5110.0,72.9295,72.9777,72.9006,72.9584,5110.0
2023-08-28 12:15:00,75.68,75.68,75.49,75.49,7428.0,72.9584,72.9584,72.7753,72.7753,7428.0
2023-08-28 12:20:00,75.49,75.56,75.46,75.56,4824.0,72.7753,72.8428,72.7464,72.8428,4824.0
2023-08-28 12:25:00,75.56,75.56,75.5,75.55,5077.0,72.8428,72.8428,72.7849,72.8331,5077.0
2023-08-28 12:30:00,75.54,75.54,75.5,75.51,3700.0,72.8235,72.8235,72.7849,72.7946,3700.0
2023-08-28 12:35:00,75.51,75.59,75.5,75.58,4596.0,72.7946,72.8717,72.7849,72.862,4596.0
2023-08-28 12:40:00,75.58,75.71,75.56,75.71,6097.0,72.862,72.9874,72.8428,72.9874,6097.0
2023-08-28 12:45:00,75.72,75.74,75.67,75.67,5570.0,72.997,73.0163,72.9488,72.9488,5570.0
2023-08-28 12:50:00,75.69,75.8,75.69,75.79,6969.0,72.9681,73.0741,72.9681,73.0645,6969.0
2023-08-28 12:55:00,75.81,75.93,75.8,75.93,5001.0,73.0838,73.1995,73.0741,73.1995,5001.0
2023-08-28 13:00:00,75.92,75.96,75.92,75.95,2942.0,73.1898,73.2284,73.1898,73.2187,2942.0
2023-08-28 13:05:00,75.96,76.0,75.95,75.96,10905.0,73.2284,73.2669,73.2187,73.2284,10905.0
2023-08-28 13:10:00,75.96,75.99,75.94,75.96,4265.0,73.2284,73.2573,73.2091,73.2284,4265.0
2023-08-28 13:15:00,75.95,75.95,75.83,75.86,18429.0,73.2187,73.2187,73.103,73.132,18429.0
2023-08-28 13:20:00,75.87,75.9,75.82,75.87,5325.0,73.1416,73.1705,73.0934,73.1416,5325.0
2023-08-28 13:25:00,75.88,75.88,75.83,75.88,3880.0,73.1512,73.1512,73.103,73.1512,3880.0
2023-08-28 13:30:00,75.89,75.97,75.88,75.89,4689.0,73.1609,73.238,73.1512,73.1609,4689.0
2023-08-28 13:35:00,75.89,75.95,75.86,75.92,4300.0,73.1609,73.2187,73.132,73.1898,4300.0
2023-08-28 13:40:00,75.93,76.05,75.92,76.04,6982.0,73.1995,73.3151,73.1898,73.3055,6982.0
2023-08-28 13:45:00,76.04,76.04,75.99,76.01,3846.0,73.3055,73.3055,73.2573,73.2766,3846.0
2023-08-28 13:50:00,76.01,76.06,75.95,75.96,7667.0,73.2766,73.3248,73.2187,73.2284,7667.0
2023-08-28 13:55:00,75.93,75.94,75.85,75.87,5267.0,73.1995,73.2091,73.1223,73.1416,5267.0
2023-08-28 14:00:00,75.89,75.91,75.87,75.87,3988.0,73.1609,73.1802,73.1416,73.1416,3988.0
2023-08-28 14:05:00,75.84,75.9,75.82,75.83,4318.0,73.1127,73.1705,73.0934,73.103,4318.0
2023-08-28 14:10:00,75.85,75.85,75.75,75.81,4095.0,73.1223,73.1223,73.0259,73.0838,4095.0
2023-08-28 14:15:00,75.82,75.89,75.82,75.83,4815.0,73.0934,73.1609,73.0934,73.103,4815.0
2023-08-28 14:20:00,75.84,75.84,75.81,75.82,3955.0,73.1127,73.1127,73.0838,73.0934,3955.0
2023-08-28 14:25:00,75.82,75.84,75.77,75.84,5158.0,73.0934,73.1127,73.0452,73.1127,5158.0
2023-08-28 14:30:00,75.84,75.85,75.78,75.8,4619.0,73.1127,73.1223,73.0548,73.0741,4619.0
2023-08-28 14:35:00,75.8,75.86,75.77,75.78,5005.0,73.0741,73.132,73.0452,73.0548,5005.0
2023-08-28 14:40:00,75.77,75.83,75.77,75.8,4466.0,73.0452,73.103,73.0452,73.0741,4466.0
2023-08-28 14:45:00,75.8,75.82,75.78,75.82,4604.0,73.0741,73.0934,73.0548,73.0934,4604.0
2023-08-28 14:50:00,75.83,75.85,75.8,75.85,4829.0,73.103,73.1223,73.0741,73.1223,4829.0
2023-08-28 14:55:00,75.87,75.87,75.8,75.82,5704.0,73.1416,73.1416,73.0741,73.0934,5704.0
2023-08-28 15:00:00,75.83,75.86,75.8,75.83,6366.0,73.103,73.132,73.0741,73.103,6366.0
2023-08-28 15:05:00,75.83,75.84,75.79,75.81,9330.0,73.103,73.1127,73.0645,73.0838,9330.0
2023-08-28 15:10:00,75.81,75.83,75.72,75.77,10031.0,73.0838,73.103,72.997,73.0452,10031.0
2023-08-28 15:15:00,75.78,75.78,75.71,75.76,6034.0,73.0548,73.0548,72.9874,73.0356,6034.0
2023-08-28 15:20:00,75.76,75.77,75.69,75.75,12514.0,73.0356,73.0452,72.9681,73.0259,12514.0
2023-08-28 15:25:00,75.74,75.81,75.71,75.78,11329.0,73.0163,73.0838,72.9874,73.0548,11329.0
2023-08-28 15:30:00,75.77,75.78,75.71,75.74,13532.0,73.0452,73.0548,72.9874,73.0163,13532.0
2023-08-28 15:35:00,75.75,75.84,75.74,75.81,13737.0,73.0259,73.1127,73.0163,73.0838,13737.0
2023-08-28 15:40:00,75.8,75.83,75.77,75.81,17027.0,73.0741,73.103,73.0452,73.0838,17027.0
2023-08-28 15:45:00,75.82,76.02,75.82,75.92,22786.0,73.0934,73.2862,73.0934,73.1898,22786.0
2023-08-28 15:50:00,75.92,76.05,75.89,76.02,40706.0,73.1898,73.3151,73.1609,73.2862,40706.0
2023-08-28 15:55:00,76.02,76.06,75.97,76.0,96450.0,73.2862,73.3248,73.238,73.2669,96450.0
2023-08-29 09:30:00,75.9,75.96,75.67,75.79,15638.0,73.1705,73.2284,72.9488,73.0645,15638.0
2023-08-29 09:35:00,75.83,75.94,75.76,75.82,2637.0,73.103,73.2091,73.0356,73.0934,2637.0
2023-08-29 09:40:00,75.82,76.09,75.78,76.09,7367.0,73.0934,73.3537,73.0548,73.3537,7367.0
2023-08-29 09:45:00,76.08,76.08,76.01,76.04,3997.0,73.3441,73.3441,73.2766,73.3055,3997.0
2023-08-29 09:50:00,76.04,76.07,75.93,75.98,10236.0,73.3055,73.3344,73.1995,73.2477,10236.0
2023-08-29 09:55:00,75.99,76.08,75.85,75.87,7182.0,73.2573,73.3441,73.1223,73.1416,7182.0
2023-08-29 10:00:00,75.9,76.03,75.86,75.95,9377.0,73.1705,73.2959,73.132,73.2187,9377.0
2023-08-29 10:05:00,75.95,75.95,75.73,75.73,5804.0,73.2187,73.2187,73.0066,73.0066,5804.0
2023-08-29 10:10:00,75.74,75.8,75.67,75.8,8701.0,73.0163,73.0741,72.9488,73.0741,8701.0
2023-08-29 10:15:00,75.8,75.87,75.75,75.78,6104.0,73.0741,73.1416,73.0259,73.0548,6104.0
2023-08-29 10:20:00,75.78,75.85,75.74,75.74,4610.0,73.0548,73.1223,73.0163,73.0163,4610.0
2023-08-29 10:25:00,75.72,75.78,75.67,75.74,6632.0,72.997,73.0548,72.9488,73.0163,6632.0
2023-08-29 10:30:00,75.74,75.87,75.72,75.84,4829.0,73.0163,73.1416,72.997,73.1127,4829.0
2023-08-29 10:35:00,75.84,75.95,75.73,75.75,9578.0,73.1127,73.2187,73.0066,73.0259,9578.0
2023-08-29 10:40:00,75.77,75.83,75.7,75.81,5508.0,73.0452,73.103,72.9777,73.0838,5508.0
2023-08-29 10:45:00,75.8,76.05,75.8,76.01,13898.0,73.0741,73.3151,73.0741,73.2766,13898.0
2023-08-29 10:50:00,76.03,76.11,76.0,76.0,8350.0,73.2959,73.373,73.2669,73.2669,8350.0
2023-08-29 10:55:00,76.0,76.08,75.99,76.06,13430.0,73.2669,73.3441,73.2573,73.3248,13430.0
2023-08-29 11:00:00,76.09,76.13,76.05,76.09,9475.0,73.3537,73.3923,73.3151,73.3537,9475.0
2023-08-29 11:05:00,76.07,76.09,76.0,76.04,8267.0,73.3344,73.3537,73.2669,73.3055,8267.0
2023-08-29 11:10:00,76.03,76.21,76.03,76.19,7327.0,73.2959,73.4694,73.2959,73.4501,7327.0
2023-08-29 11:15:00,76.2,76.25,76.19,76.24,6890.0,73.4597,73.5079,73.4501,73.4983,6890.0
2023-08-29 11:20:00,76.25,76.38,76.25,76.36,7926.0,73.5079,73.6333,73.5079,73.614,7926.0
2023-08-29 11:25:00,76.36,76.38,76.28,76.35,7851.0,73.614,73.6333,73.5369,73.6043,7851.0
2023-08-29 11:30:00,76.34,76.46,76.29,76.45,8434.0,73.5947,73.7104,73.5465,73.7008,8434.0
2023-08-29 11:35:00,76.46,76.54,76.44,76.53,8366.0,73.7104,73.7875,73.6911,73.7779,8366.0
2023-08-29 11:40:00,76.52,76.61,76.48,76.6,9540.0,73.7682,73.855,73.7297,73.8454,9540.0
2023-08-29 11:45:00,76.61,76.62,76.57,76.62,8483.0,73.855,73.8646,73.8164,73.8646,8483.0
2023-08-29 11:50:00,76.62,76.66,76.6,76.63,6223.0,73.8646,73.9032,73.8454,73.8743,6223.0
2023-08-29 11:55:00,76.65,76.65,76.55,76.57,9604.0,73.8936,73.8936,73.7972,73.8164,9604.0
2023-08-29 12:00:00,76.59,76.66,76.56,76.63,6667.0,73.8357,73.9032,73.8068,73.8743,6667.0
2023-08-29 12:05:00,76.63,76.67,76.59,76.63,7582.0,73.8743,73.9128,73.8357,73.8743,7582.0
2023-08-29 12:10:00,76.62,76.69,76.62,76.67,6864.0,73.8646,73.9321,73.8646,73.9128,6864.0
2023-08-29 12:15:00,76.68,76.77,76.68,76.74,10010.0,73.9225,74.0092,73.9225,73.9803,10010.0
2023-08-29 12:20:00,76.74,76.82,76.72,76.76,12637.0,73.9803,74.0574,73.961,73.9996,12637.0
2023-08-29 12:25:00,76.76,76.78,76.64,76.68,10112.0,73.9996,74.0189,73.8839,73.9225,10112.0
2023-08-29 12:30:00,76.67,76.68,76.57,76.57,1829.0,73.9128,73.9225,73.8164,73.8164,1829.0
2023-08-29 12:35:00,76.57,76.57,76.5,76.51,2742.0,73.8164,73.8164,73.749,73.7586,2742.0
2023-08-29 12:40:00,76.51,76.54,76.49,76.54,2167.0,73.7586,73.7875,73.7393,73.7875,2167.0
2023-08-29 12:45:00,76.55,76.61,76.51,76.61,3140.0,73.7972,73.855,73.7586,73.855,3140.0
2023-08-29 12:50:00,76.61,76.65,76.59,76.64,3649.0,73.855,73.8936,73.8357,73.8839,3649.0
2023-08-29 12:55:00,76.63,76.65,76.6,76.6,40324.0,73.8743,73.8936,73.8454,73.8454,40324.0
2023-08-29 13:00:00,76.58,76.59,76.52,76.54,2873.0,73.8261,73.8357,73.7682,73.7875,2873.0
2023-08-29 13:05:00,76.55,76.61,76.53,76.57,4339.0,73.7972,73.855,73.7779,73.8164,4339.0
2023-08-29 13:10:00,76.57,76.57,76.51,76.53,2916.0,73.8164,73.8164,73.7586,73.7779,2916.0
2023-08-29 13:15:00,76.53,76.54,76.44,76.44,1927.0,73.7779,73.7875,73.6911,73.6911,1927.0
2023-08-29 13:20:00,76.44,76.55,76.44,76.55,6638.0,73.6911,73.7972,73.6911,73.7972,6638.0
2023-08-29 13:25:00,76.54,76.54,76.5,76.51,2706.0,73.7875,73.7875,73.749,73.7586,2706.0
2023-08-29 13:30:00,76.51,76.54,76.42,76.45,4137.0,73.7586,73.7875,73.6718,73.7008,4137.0
2023-08-29 13:35:00,76.47,76.5,76.39,76.42,5021.0,73.72,73.749,73.6429,73.6718,5021.0
2023-08-29 13:40:00,76.42,76.45,76.41,76.45,2202.0,73.6718,73.7008,73.6622,73.7008,2202.0
2023-08-29 13:45:00,76.44,76.46,76.41,76.45,5635.0,73.6911,73.7104,73.6622,73.7008,5635.0
2023-08-29 13:50:00,76.41,76.43,76.33,76.38,6010.0,73.6622,73.6815,73.5851,73.6333,6010.0
2023-08-29 13:55:00,76.37,76.38,76.27,76.36,6211.0,73.6236,73.6333,73.5272,73.614,6211.0
2023-08-29 14:00:00,76.36,76.42,76.3,76.32,4646.0,73.614,73.6718,73.5561,73.5754,4646.0
2023-08-29 14:05:00,76.31,76.32,76.25,76.31,6494.0,73.5658,73.5754,73.5079,73.5658,6494.0
2023-08-29 14:10:00,76.33,76.33,76.23,76.24,3290.0,73.5851,73.5851,73.4887,73.4983,3290.0
2023-08-29 14:15:00,76.21,76.24,76.15,76.23,2062.0,73.4694,73.4983,73.4115,73.4887,2062.0
2023-08-29 14:20:00,76.23,76.27,76.19,76.22,6566.0,73.4887,73.5272,73.4501,73.479,6566.0
2023-08-29 14:25:00,76.23,76.31,76.21,76.25,6815.0,73.4887,73.5658,73.4694,73.5079,6815.0
2023-08-29 14:30:00,76.27,76.28,76.25,76.26,3706.0,73.5272,73.5369,73.5079,73.5176,3706.0
2023-08-29 14:35:00,76.26,76.33,76.26,76.26,4785.0,73.5176,73.5851,73.5176,73.5176,4785.0
2023-08-29 14:40:00,76.27,76.33,76.27,76.31,3620.0,73.5272,73.5851,73.5272,73.5658,3620.0
2023-08-29 14:45:00,76.3,76.32,76.27,76.31,6039.0,73.5561,73.5754,73.5272,73.5658,6039.0
2023-08-29 14:50:00,76.3,76.34,76.29,76.3,6492.0,73.5561,73.5947,73.5465,73.5561,6492.0
2023-08-29 14:55:00,76.31,76.31,76.23,76.26,7236.0,73.5658,73.5658,73.4887,73.5176,7236.0
2023-08-29 15:00:00,76.27,76.27,76.15,76.23,9123.0,73.5272,73.5272,73.4115,73.4887,9123.0
2023-08-29 15:05:00,76.23,76.27,76.21,76.21,4677.0,73.4887,73.5272,73.4694,73.4694,4677.0
2023-08-29 15:10:00,76.22,76.27,76.19,76.26,5219.0,73.479,73.5272,73.4501,73.5176,5219.0
2023-08-29 15:15:00,76.25,76.33,76.23,76.33,7735.0,73.5079,73.5851,73.4887,73.5851,7735.0
2023-08-29 15:20:00,76.33,76.33,76.27,76.32,8600.0,73.5851,73.5851,73.5272,73.5754,8600.0
2023-08-29 15:25:00,76.31,76.41,76.31,76.4,8884.0,73.5658,73.6622,73.5658,73.6525,8884.0
2023-08-29 15:30:00,76.4,76.42,76.31,76.33,11246.0,73.6525,73.6718,73.5658,73.5851,11246.0
2023-08-29 15:35:00,76.33,76.34,76.26,76.26,12069.0,73.5851,73.5947,73.5176,73.5176,12069.0
2023-08-29 15:40:00,76.26,76.34,76.25,76.34,10721.0,73.5176,73.5947,73.5079,73.5947,10721.0
2023-08-29 15:45:00,76.33,76.34,76.23,76.23,10369.0,73.5851,73.5947,73.4887,73.4887,10369.0
2023-08-29 15:50:00,76.25,76.34,76.21,76.31,43946.0,73.5079,73.5947,73.4694,73.5658,43946.0
2023-08-29 15:55:00,76.32,76.43,76.25,76.38,122090.0,73.5754,73.6815,73.5079,73.6333,122090.0
2023-08-30 09:30:00,76.28,76.35,76.0,76.04,17308.0,73.5369,73.6043,73.2669,73.3055,17308.0
2023-08-30 09:35:00,76.02,76.08,75.7,75.86,14021.0,73.2862,73.3441,72.9777,73.132,14021.0
2023-08-30 09:40:00,75.87,75.9,75.69,75.82,12186.0,73.1416,73.1705,72.9681,73.0934,12186.0
2023-08-30 09:45:00,75.82,76.03,75.81,75.94,15893.0,73.0934,73.2959,73.0838,73.2091,15893.0
2023-08-30 09:50:00,75.96,76.16,75.96,76.16,9943.0,73.2284,73.4212,73.2284,73.4212,9943.0
2023-08-30 09:55:00,76.12,76.25,76.08,76.25,5264.0,73.3826,73.5079,73.3441,73.5079,5264.0
2023-08-30 10:00:00,76.2,76.2,76.03,76.08,10210.0,73.4597,73.4597,73.2959,73.3441,10210.0
2023-08-30 10:05:00,76.08,76.08,75.89,75.89,14658.0,73.3441,73.3441,73.1609,73.1609,14658.0
2023-08-30 10:10:00,75.89,75.9,75.81,75.88,12630.0,73.1609,73.1705,73.0838,73.1512,12630.0
2023-08-30 10:15:00,75.89,76.0,75.81,75.98,55439.0,73.1609,73.2669,73.0838,73.2477,55439.0
2023-08-30 10:20:00,75.96,76.0,75.76,75.8,9731.0,73.2284,73.2669,73.0356,73.0741,9731.0
2023-08-30 10:25:00,75.81,75.81,75.55,75.65,16961.0,73.0838,73.0838,72.8331,72.9295,16961.0
2023-08-30 10:30:00,75.68,75.78,75.62,75.78,8734.0,72.9584,73.0548,72.9006,73.0548,8734.0
2023-08-30 10:35:00,75.78,75.78,75.57,75.59,9724.0,73.0548,73.0548,72.8524,72.8717,9724.0
2023-08-30 10:40:00,75.59,75.59,75.5,75.59,9352.0,72.8717,72.8717,72.7849,72.8717,9352.0
2023-08-30 10:45:00,75.62,75.76,75.62,75.65,11715.0,72.9006,73.0356,72.9006,72.9295,11715.0
2023-08-30 10:50:00,75.63,75.8,75.61,75.79,7916.0,72.9102,73.0741,72.891,73.0645,7916.0
2023-08-30 10:55:00,75.82,75.95,75.79,75.94,8591.0,73.0934,73.2187,73.0645,73.2091,8591.0
2023-08-30 11:00:00,75.95,75.98,75.9,75.96,5454.0,73.2187,73.2477,73.1705,73.2284,5454.0
2023-08-30 11:05:00,75.95,76.13,75.95,76.09,6224.0,73.2187,73.3923,73.2187,73.3537,6224.0
2023-08-30 11:10:00,76.09,76.1,76.02,76.07,5283.0,73.3537,73.3633,73.2862,73.3344,5283.0
2023-08-30 11:15:00,76.06,76.1,76.02,76.02,6054.0,73.3248,73.3633,73.2862,73.2862,6054.0
2023-08-30 11:20:00,76.02,76.02,75.93,75.96,4033.0,73.2862,73.2862,73.1995,73.2284,4033.0
2023-08-30 11:25:00,75.95,76.12,75.91,76.12,5302.0,73.2187,73.3826,73.1802,73.3826,5302.0
2023-08-30 11:30:00,76.11,76.13,76.09,76.11,5684.0,73.373,73.3923,73.3537,73.373,5684.0
2023-08-30 11:35:00,76.11,76.22,76.1,76.2,7937.0,73.373,73.479,73.3633,73.4597,7937.0
2023-08-30 11:40:00,76.2,76.22,76.19,76.19,2581.0,73.4597,73.479,73.4501,73.4501,2581.0
2023-08-30 11:45:00,76.18,76.22,76.18,76.18,4264.0,73.4405,73.479,73.4405,73.4405,4264.0
2023-08-30 11:50:00,76.19,76.28,76.18,76.27,5006.0,73.4501,73.5369,73.4405,73.5272,5006.0
2023-08-30 11:55:00,76.27,76.33,76.25,76.33,4476.0,73.5272,73.5851,73.5079,73.5851,4476.0
2023-08-30 12:00:00,76.31,76.35,76.28,76.34,6164.0,73.5658,73.6043,73.5369,73.5947,6164.0
2023-08-30 12:05:00,76.34,76.38,76.33,76.37,3500.0,73.5947,73.6333,73.5851,73.6236,3500.0
2023-08-30 12:10:00,76.39,76.45,76.35,76.45,3530.0,73.6429,73.7008,73.6043,73.7008,3530.0
2023-08-30 12:15:00,76.47,76.52,76.44,76.45,7882.0,73.72,73.7682,73.6911,73.7008,7882.0
2023-08-30 12:20:00,76.46,76.5,76.45,76.45,4804.0,73.7104,73.749,73.7008,73.7008,4804.0
2023-08-30 12:25:00,76.45,76.52,76.44,76.47,10205.0,73.7008,73.7682,73.6911,73.72,10205.0
2023-08-30 12:30:00,76.45,76.51,76.43,76.49,8114.0,73.7008,73.7586,73.6815,73.7393,8114.0
2023-08-30 12:35:00,76.48,76.48,76.4,76.4,2200.0,73.7297,73.7297,73.6525,73.6525,2200.0
2023-08-30 12:40:00,76.41,76.48,76.4,76.48,4615.0,73.6622,73.7297,73.6525,73.7297,4615.0
2023-08-30 12:45:00,76.49,76.51,76.48,76.5,11774.0,73.7393,73.7586,73.7297,73.749,11774.0
2023-08-30 12:50:00,76.5,76.54,76.45,76.49,11585.0,73.749,73.7875,73.7008,73.7393,11585.0
2023-08-30 12:55:00,76.49,76.51,76.47,76.48,7133.0,73.7393,73.7586,73.72,73.7297,7133.0
2023-08-30 13:00:00,76.48,76.5,76.41,76.43,5543.0,73.7297,73.749,73.6622,73.6815,5543.0
2023-08-30 13:05:00,76.43,76.43,76.34,76.35,4694.0,73.6815,73.6815,73.5947,73.6043,4694.0
2023-08-30 13:10:00,76.36,76.45,76.35,76.45,9500.0,73.614,73.7008,73.6043,73.7008,9500.0
2023-08-30 13:15:00,76.45,76.52,76.41,76.44,5095.0,73.7008,73.7682,73.6622,73.6911,5095.0
2023-08-30 13:20:00,76.45,76.49,76.4,76.41,6108.0,73.7008,73.7393,73.6525,73.6622,6108.0
2023-08-30 13:25:00,76.39,76.47,76.37,76.47,4717.0,73.6429,73.72,73.6236,73.72,4717.0
2023-08-30 13:30:00,76.49,76.49,76.43,76.48,9463.0,73.7393,73.7393,73.6815,73.7297,9463.0
2023-08-30 13:35:00,76.48,76.55,76.47,76.53,8227.0,73.7297,73.7972,73.72,73.7779,8227.0
2023-08-30 13:40:00,76.52,76.53,76.47,76.52,4423.0,73.7682,73.7779,73.72,73.7682,4423.0
2023-08-30 13:45:00,76.51,76.55,76.5,76.51,7609.0,73.7586,73.7972,73.749,73.7586,7609.0
2023-08-30 13:50:00,76.5,76.5,76.44,76.45,4422.0,73.749,73.749,73.6911,73.7008,4422.0
2023-08-30 13:55:00,76.45,76.45,76.33,76.42,6132.0,73.7008,73.7008,73.5851,73.6718,6132.0
2023-08-30 14:00:00,76.42,76.42,76.33,76.37,4207.0,73.6718,73.6718,73.5851,73.6236,4207.0
2023-08-30 14:05:00,76.35,76.37,76.31,76.34,7824.0,73.6043,73.6236,73.5658,73.5947,7824.0
2023-08-30 14:10:00,76.34,76.44,76.32,76.44,11015.0,73.5947,73.6911,73.5754,73.6911,11015.0
2023-08-30 14:15:00,76.44,76.51,76.39,76.41,9616.0,73.6911,73.7586,73.6429,73.6622,9616.0
2023-08-30 14:20:00,76.4,76.41,76.38,76.4,5488.0,73.6525,73.6622,73.6333,73.6525,5488.0
2023-08-30 14:25:00,76.39,76.41,76.34,76.38,7073.0,73.6429,73.6622,73.5947,73.6333,7073.0
2023-08-30 14:30:00,76.38,76.47,76.38,76.47,8070.0,73.6333,73.72,73.6333,73.72,8070.0
2023-08-30 14:35:00,76.47,76.47,76.41,76.41,6709.0,73.72,73.72,73.6622,73.6622,6709.0
2023-08-30 14:40:00,76.42,76.43,76.4,76.43,6209.0,73.6718,73.6815,73.6525,73.6815,6209.0
2023-08-30 14:45:00,76.43,76.45,76.42,76.42,8195.0,73.6815,73.7008,73.6718,73.6718,8195.0
2023-08-30 14:50:00,76.42,76.48,76.41,76.46,7145.0,73.6718,73.7297,73.6622,73.7104,7145.0
2023-08-30 14:55:00,76.46,76.47,76.42,76.45,8496.0,73.7104,73.72,73.6718,73.7008,8496.0
2023-08-30 15:00:00,76.45,76.53,76.45,76.53,12386.0,73.7008,73.7779,73.7008,73.7779,12386.0
2023-08-30 15:05:00,76.51,76.55,76.47,76.48,13584.0,73.7586,73.7972,73.72,73.7297,13584.0
2023-08-30 15:10:00,76.48,76.51,76.48,76.48,12802.0,73.7297,73.7586,73.7297,73.7297,12802.0
2023-08-30 15:15:00,76.48,76.51,76.44,76.51,17427.0,73.7297,73.7586,73.6911,73.7586,17427.0
2023-08-30 15:20:00,76.51,76.53,76.48,76.5,11018.0,73.7586,73.7779,73.7297,73.749,11018.0
2023-08-30 15:25:00,76.5,76.5,76.46,76.47,8089.0,73.749,73.749,73.7104,73.72,8089.0
2023-08-30 15:30:00,76.46,76.51,76.46,76.48,19027.0,73.7104,73.7586,73.7104,73.7297,19027.0
2023-08-30 15:35:00,76.48,76.52,76.38,76.38,44355.0,73.7297,73.7682,73.6333,73.6333,44355.0
2023-08-30 15:40:00,76.41,76.51,76.39,76.48,28307.0,73.6622,73.7586,73.6429,73.7297,28307.0
2023-08-30 15:45:00,76.47,76.52,76.43,76.46,29407.0,73.72,73.7682,73.6815,73.7104,29407.0
2023-08-30 15:50:00,76.47,76.5,76.33,76.36,51213.0,73.72,73.749,73.5851,73.614,51213.0
2023-08-30 15:55:00,76.37,76.43,76.32,76.43,130204.0,73.6236,73.6815,73.5754,73.6815,130204.0
2023-08-31 09:30:00,76.81,76.9,76.53,76.53,21165.0,74.0478,74.1346,73.7779,73.7779,21165.0
2023-08-31 09:35:00,76.59,76.63,76.41,76.44,8662.0,73.8357,73.8743,73.6622,73.6911,8662.0
2023-08-31 09:40:00,76.46,76.47,76.28,76.33,6251.0,73.7104,73.72,73.5369,73.5851,6251.0
2023-08-31 09:45:00,76.37,76.48,76.29,76.48,8028.0,73.6236,73.7297,73.5465,73.7297,8028.0
2023-08-31 09:50:00,76.48,76.65,76.47,76.62,10557.0,73.7297,73.8936,73.72,73.8646,10557.0
2023-08-31 09:55:00,76.59,76.61,76.51,76.59,7648.0,73.8357,73.855,73.7586,73.8357,7648.0
2023-08-31 10:00:00,76.58,76.58,76.41,76.41,8972.0,73.8261,73.8261,73.6622,73.6622,8972.0
2023-08-31 10:05:00,76.43,76.47,76.21,76.27,10900.0,73.6815,73.72,73.4694,73.5272,10900.0
2023-08-31 10:10:00,76.24,76.52,76.19,76.5,12335.0,73.4983,73.7682,73.4501,73.749,12335.0
2023-08-31 10:15:00,76.48,76.51,76.38,76.42,9788.0,73.7297,73.7586,73.6333,73.6718,9788.0
2023-08-31 10:20:00,76.4,76.44,76.3,76.37,8865.0,73.6525,73.6911,73.5561,73.6236,8865.0
2023-08-31 10:25:00,76.37,76.5,76.37,76.47,6901.0,73.6236,73.749,73.6236,73.72,6901.0
2023-08-31 10:30:00,76.47,76.5,76.37,76.4,9192.0,73.72,73.749,73.6236,73.6525,9192.0
2023-08-31 10:35:00,76.41,76.52,76.41,76.52,9040.0,73.6622,73.7682,73.6622,73.7682,9040.0
2023-08-31 10:40:00,76.51,76.55,76.46,76.53,17000.0,73.7586,73.7972,73.7104,73.7779,17000.0
2023-08-31 10:45:00,76.54,76.58,76.48,76.56,21525.0,73.7875,73.8261,73.7297,73.8068,21525.0
2023-08-31 10:50:00,76.54,76.56,76.4,76.47,7635.0,73.7875,73.8068,73.6525,73.72,7635.0
2023-08-31 10:55:00,76.49,76.51,76.43,76.47,8304.0,73.7393,73.7586,73.6815,73.72,8304.0
2023-08-31 11:00:00,76.47,76.57,76.44,76.53,8676.0,73.72,73.8164,73.6911,73.7779,8676.0
2023-08-31 11:05:00,76.53,76.57,76.49,76.57,16884.0,73.7779,73.8164,73.7393,73.8164,16884.0
2023-08-31 11:10:00,76.57,76.59,76.51,76.53,15260.0,73.8164,73.8357,73.7586,73.7779,15260.0
2023-08-31 11:15:00,76.52,76.64,76.52,76.6,16027.0,73.7682,73.8839,73.7682,73.8454,16027.0
2023-08-31 11:20:00,76.6,76.6,76.44,76.53,10850.0,73.8454,73.8454,73.6911,73.7779,10850.0
2023-08-31 11:25:00,76.53,76.56,76.49,76.55,11795.0,73.7779,73.8068,73.7393,73.7972,11795.0
2023-08-31 11:30:00,76.55,76.58,76.49,76.5,10857.0,73.7972,73.8261,73.7393,73.749,10857.0
2023-08-31 11:35:00,76.49,76.57,76.48,76.53,11881.0,73.7393,73.8164,73.7297,73.7779,11881.0
2023-08-31 11:40:00,76.55,76.6,76.54,76.54,8117.0,73.7972,73.8454,73.7875,73.7875,8117.0
2023-08-31 11:45:00,76.51,76.56,76.5,76.52,8411.0,73.7586,73.8068,73.749,73.7682,8411.0
2023-08-31 11:50:00,76.52,76.63,76.49,76.54,22197.0,73.7682,73.8743,73.7393,73.7875,22197.0
2023-08-31 11:55:00,76.53,76.53,76.46,76.53,7172.0,73.7779,73.7779,73.7104,73.7779,7172.0
2023-08-31 12:00:00,76.52,76.54,76.5,76.52,7684.0,73.7682,73.7875,73.749,73.7682,7684.0
2023-08-31 12:05:00,76.51,76.58,76.48,76.58,6115.0,73.7586,73.8261,73.7297,73.8261,6115.0
2023-08-31 12:10:00,76.61,76.72,76.61,76.68,8802.0,73.855,73.961,73.855,73.9225,8802.0
2023-08-31 12:15:00,76.68,76.72,76.61,76.71,7074.0,73.9225,73.961,73.855,73.9514,7074.0
2023-08-31 12:20:00,76.75,76.76,76.67,76.67,8804.0,73.99,73.9996,73.9128,73.9128,8804.0
2023-08-31 12:25:00,76.66,76.73,76.63,76.73,6825.0,73.9032,73.9707,73.8743,73.9707,6825.0
2023-08-31 12:30:00,76.73,76.73,76.56,76.56,8405.0,73.9707,73.9707,73.8068,73.8068,8405.0
2023-08-31 12:35:00,76.58,76.58,76.52,76.57,2442.0,73.8261,73.8261,73.7682,73.8164,2442.0
2023-08-31 12:40:00,76.58,76.67,76.58,76.67,4766.0,73.8261,73.9128,73.8261,73.9128,4766.0
2023-08-31 12:45:00,76.67,76.69,76.6,76.64,6588.0,73.9128,73.9321,73.8454,73.8839,6588.0
2023-08-31 12:50:00,76.64,76.65,76.52,76.65,10043.0,73.8839,73.8936,73.7682,73.8936,10043.0
2023-08-31 12:55:00,76.65,76.72,76.64,76.68,7836.0,73.8936,73.961,73.8839,73.9225,7836.0
2023-08-31 13:00:00,76.66,76.66,76.55,76.55,5212.0,73.9032,73.9032,73.7972,73.7972,5212.0
2023-08-31 13:05:00,76.54,76.58,76.49,76.55,9360.0,73.7875,73.8261,73.7393,73.7972,9360.0
2023-08-31 13:10:00,76.56,76.61,76.56,76.58,3181.0,73.8068,73.855,73.8068,73.8261,3181.0
2023-08-31 13:15:00,76.59,76.78,76.58,76.78,6040.0,73.8357,74.0189,73.8261,74.0189,6040.0
2023-08-31 13:20:00,76.79,76.8,76.67,76.67,7852.0,74.0285,74.0382,73.9128,73.9128,7852.0
2023-08-31 13:25:00,76.7,76.77,76.67,76.75,8852.0,73.9418,74.0092,73.9128,73.99,8852.0
2023-08-31 13:30:00,76.75,76.79,76.73,76.78,7533.0,73.99,74.0285,73.9707,74.0189,7533.0
2023-08-31 13:35:00,76.78,76.83,76.78,76.81,10504.0,74.0189,74.0671,74.0189,74.0478,10504.0
2023-08-31 13:40:00,76.81,76.81,76.73,76.73,5225.0,74.0478,74.0478,73.9707,73.9707,5225.0
2023-08-31 13:45:00,76.73,76.78,76.7,76.71,10986.0,73.9707,74.0189,73.9418,73.9514,10986.0
2023-08-31 13:50:00,76.71,76.71,76.62,76.64,7124.0,73.9514,73.9514,73.8646,73.8839,7124.0
2023-08-31 13:55:00,76.65,76.67,76.62,76.64,13762.0,73.8936,73.9128,73.8646,73.8839,13762.0
2023-08-31 14:00:00,76.63,76.69,76.61,76.69,11472.0,73.8743,73.9321,73.855,73.9321,11472.0
2023-08-31 14:05:00,76.68,76.7,76.64,76.64,8394.0,73.9225,73.9418,73.8839,73.8839,8394.0
2023-08-31 14:10:00,76.65,76.69,76.62,76.68,8279.0,73.8936,73.9321,73.8646,73.9225,8279.0
2023-08-31 14:15:00,76.67,76.72,76.66,76.68,11074.0,73.9128,73.961,73.9032,73.9225,11074.0
2023-08-31 14:20:00,76.68,76.72,76.66,76.72,8359.0,73.9225,73.961,73.9032,73.961,8359.0
2023-08-31 14:25:00,76.72,76.75,76.69,76.7,11220.0,73.961,73.99,73.9321,73.9418,11220.0
2023-08-31 14:30:00,76.7,76.71,76.65,76.69,10289.0,73.9418,73.9514,73.8936,73.9321,10289.0
2023-08-31 14:35:00,76.68,76.69,76.6,76.61,7498.0,73.9225,73.9321,73.8454,73.855,7498.0
2023-08-31 14:40:00,76.63,76.66,76.57,76.58,9181.0,73.8743,73.9032,73.8164,73.8261,9181.0
2023-08-31 14:45:00,76.59,76.63,76.56,76.57,9199.0,73.8357,73.8743,73.8068,73.8164,9199.0
2023-08-31 14:50:00,76.57,76.58,76.54,76.55,10870.0,73.8164,73.8261,73.7875,73.7972,10870.0
2023-08-31 14:55:00,76.55,76.55,76.5,76.51,7492.0,73.7972,73.7972,73.749,73.7586,7492.0
2023-08-31 15:00:00,76.51,76.59,76.5,76.58,11179.0,73.7586,73.8357,73.749,73.8261,11179.0
2023-08-31 15:05:00,76.58,76.67,76.57,76.66,11442.0,73.8261,73.9128,73.8164,73.9032,11442.0
2023-08-31 15:10:00,76.66,76.69,76.63,76.63,16265.0,73.9032,73.9321,73.8743,73.8743,16265.0
2023-08-31 15:15:00,76.63,76.64,76.61,76.64,8636.0,73.8743,73.8839,73.855,73.8839,8636.0
2023-08-31 15:20:00,76.65,76.66,76.56,76.57,17929.0,73.8936,73.9032,73.8068,73.8164,17929.0
2023-08-31 15:25:00,76.57,76.61,76.54,76.59,18205.0,73.8164,73.855,73.7875,73.8357,18205.0
2023-08-31 15:30:00,76.6,76.76,76.6,76.72,20486.0,73.8454,73.9996,73.8454,73.961,20486.0
2023-08-31 15:35:00,76.69,76.69,76.56,76.59,22029.0,73.9321,73.9321,73.8068,73.8357,22029.0
2023-08-31 15:40:00,76.59,76.63,76.58,76.62,36825.0,73.8357,73.8743,73.8261,73.8646,36825.0
2023-08-31 15:45:00,76.63,76.69,76.6,76.62,68841.0,73.8743,73.9321,73.8454,73.8646,68841.0
2023-08-31 15:50:00,76.61,76.9,76.61,76.78,188286.0,73.855,74.1346,73.855,74.0189,188286.0
2023-08-31 15:55:00,76.81,76.9,76.59,76.69,374584.0,74.0478,74.1346,73.8357,73.9321,374584.0
2023-09-01 09:30:00,77.46,77.86,77.14,77.48,48439.0,74.6744,75.06,74.3659,74.6937,48439.0
2023-09-01 09:35:00,77.48,77.63,77.31,77.63,17568.0,74.6937,74.8383,74.5298,74.8383,17568.0
2023-09-01 09:40:00,77.7,77.97,77.66,77.93,15504.0,74.9058,75.1661,74.8672,75.1275,15504.0
2023-09-01 09:45:00,77.85,77.91,77.3,77.45,12469.0,75.0504,75.1082,74.5202,74.6648,12469.0
2023-09-01 09:50:00,77.44,77.64,77.44,77.63,10203.0,74.6551,74.848,74.6551,74.8383,10203.0
2023-09-01 09:55:00,77.69,77.79,77.63,77.72,15792.0,74.8962,74.9926,74.8383,74.9251,15792.0
2023-09-01 10:00:00,77.71,77.75,77.63,77.75,22971.0,74.9154,74.954,74.8383,74.954,22971.0
2023-09-01 10:05:00,77.76,77.82,77.66,77.67,12603.0,74.9636,75.0215,74.8672,74.8769,12603.0
2023-09-01 10:10:00,77.66,77.79,77.61,77.61,14224.0,74.8672,74.9926,74.819,74.819,14224.0
2023-09-01 10:15:00,77.59,77.72,77.59,77.71,7288.0,74.7998,74.9251,74.7998,74.9154,7288.0
2023-09-01 10:20:00,77.67,77.74,77.61,77.63,10865.0,74.8769,74.9444,74.819,74.8383,10865.0
2023-09-01 10:25:00,77.63,77.81,77.62,77.78,8939.0,74.8383,75.0118,74.8287,74.9829,8939.0
2023-09-01 10:30:00,77.79,77.81,77.68,77.71,6067.0,74.9926,75.0118,74.8865,74.9154,6067.0
2023-09-01 10:35:00,77.71,77.84,77.71,77.71,9215.0,74.9154,75.0408,74.9154,74.9154,9215.0
2023-09-01 10:40:00,77.73,77.75,77.58,77.66,13803.0,74.9347,74.954,74.7901,74.8672,13803.0
2023-09-01 10:45:00,77.66,77.74,77.64,77.67,9524.0,74.8672,74.9444,74.848,74.8769,9524.0
2023-09-01 10:50:00,77.67,77.77,77.65,77.67,8586.0,74.8769,74.9733,74.8576,74.8769,8586.0
2023-09-01 10:55:00,77.66,77.71,77.56,77.63,8984.0,74.8672,74.9154,74.7708,74.8383,8984.0
2023-09-01 11:00:00,77.62,77.69,77.56,77.69,6795.0,74.8287,74.8962,74.7708,74.8962,6795.0
2023-09-01 11:05:00,77.68,77.68,77.59,77.59,7956.0,74.8865,74.8865,74.7998,74.7998,7956.0
2023-09-01 11:10:00,77.58,77.63,77.55,77.57,5977.0,74.7901,74.8383,74.7612,74.7805,5977.0
2023-09-01 11:15:00,77.56,77.72,77.56,77.67,14511.0,74.7708,74.9251,74.7708,74.8769,14511.0
2023-09-01 11:20:00,77.69,77.71,77.58,77.59,5895.0,74.8962,74.9154,74.7901,74.7998,5895.0
2023-09-01 11:25:00,77.6,77.61,77.44,77.47,16422.0,74.8094,74.819,74.6551,74.6841,16422.0
2023-09-01 11:30:00,77.49,77.58,77.46,77.58,10226.0,74.7034,74.7901,74.6744,74.7901,10226.0
2023-09-01 11:35:00,77.56,77.56,77.48,77.48,5113.0,74.7708,74.7708,74.6937,74.6937,5113.0
2023-09-01 11:40:00,77.5,77.51,77.46,77.5,3819.0,74.713,74.7226,74.6744,74.713,3819.0
2023-09-01 11:45:00,77.48,77.49,77.38,77.45,5655.0,74.6937,74.7034,74.5973,74.6648,5655.0
2023-09-01 11:50:00,77.43,77.51,77.41,77.5,7418.0,74.6455,74.7226,74.6262,74.713,7418.0
2023-09-01 11:55:00,77.5,77.52,77.46,77.51,3986.0,74.713,74.7323,74.6744,74.7226,3986.0
2023-09-01 12:00:00,77.51,77.53,77.46,77.51,5697.0,74.7226,74.7419,74.6744,74.7226,5697.0
2023-09-01 12:05:00,77.53,77.67,77.51,77.67,4962.0,74.7419,74.8769,74.7226,74.8769,4962.0
2023-09-01 12:10:00,77.64,77.7,77.58,77.58,7387.0,74.848,74.9058,74.7901,74.7901,7387.0
2023-09-01 12:15:00,77.59,77.63,77.57,77.62,3891.0,74.7998,74.8383,74.7805,74.8287,3891.0
2023-09-01 12:20:00,77.62,77.62,77.51,77.53,7651.0,74.8287,74.8287,74.7226,74.7419,7651.0
2023-09-01 12:25:00,77.52,77.54,77.46,77.49,3516.0,74.7323,74.7516,74.6744,74.7034,3516.0
2023-09-01 12:30:00,77.51,77.61,77.51,77.58,3975.0,74.7226,74.819,74.7226,74.7901,3975.0
2023-09-01 12:35:00,77.58,77.58,77.46,77.49,2871.0,74.7901,74.7901,74.6744,74.7034,2871.0
2023-09-01 12:40:00,77.49,77.54,77.47,77.48,3267.0,74.7034,74.7516,74.6841,74.6937,3267.0
2023-09-01 12:45:00,77.48,77.53,77.47,77.52,3650.0,74.6937,74.7419,74.6841,74.7323,3650.0
2023-09-01 12:50:00,77.52,77.54,77.48,77.48,3886.0,74.7323,74.7516,74.6937,74.6937,3886.0
2023-09-01 12:55:00,77.47,77.48,77.42,77.43,2468.0,74.6841,74.6937,74.6359,74.6455,2468.0
2023-09-01 13:00:00,77.43,77.51,77.42,77.51,3267.0,74.6455,74.7226,74.6359,74.7226,3267.0
2023-09-01 13:05:00,77.53,77.54,77.48,77.51,5555.0,74.7419,74.7516,74.6937,74.7226,5555.0
2023-09-01 13:10:00,77.49,77.53,77.47,77.48,3260.0,74.7034,74.7419,74.6841,74.6937,3260.0
2023-09-01 13:15:00,77.49,77.61,77.49,77.61,6402.0,74.7034,74.819,74.7034,74.819,6402.0
2023-09-01 13:20:00,77.61,77.62,77.49,77.49,8960.0,74.819,74.8287,74.7034,74.7034,8960.0
2023-09-01 13:25:00,77.47,77.51,77.44,77.5,4125.0,74.6841,74.7226,74.6551,74.713,4125.0
2023-09-01 13:30:00,77.49,77.51,77.45,77.49,9208.0,74.7034,74.7226,74.6648,74.7034,9208.0
2023-09-01 13:35:00,77.5,77.51,77.45,77.47,7641.0,74.713,74.7226,74.6648,74.6841,7641.0
2023-09-01 13:40:00,77.46,77.49,77.45,77.47,3817.0,74.6744,74.7034,74.6648,74.6841,3817.0
2023-09-01 13:45:00,77.48,77.53,77.46,77.53,4433.0,74.6937,74.7419,74.6744,74.7419,4433.0
2023-09-01 13:50:00,77.52,77.54,77.41,77.43,4714.0,74.7323,74.7516,74.6262,74.6455,4714.0
2023-09-01 13:55:00,77.43,77.52,77.43,77.51,11833.0,74.6455,74.7323,74.6455,74.7226,11833.0
2023-09-01 14:00:00,77.51,77.55,77.49,77.5,4755.0,74.7226,74.7612,74.7034,74.713,4755.0
2023-09-01 14:05:00,77.5,77.5,77.46,77.46,4324.0,74.713,74.713,74.6744,74.6744,4324.0
2023-09-01 14:10:00,77.47,77.55,77.47,77.53,13797.0,74.6841,74.7612,74.6841,74.7419,13797.0
2023-09-01 14:15:00,77.51,77.51,77.42,77.43,2931.0,74.7226,74.7226,74.6359,74.6455,2931.0
2023-09-01 14:20:00,77.44,77.45,77.4,77.41,3358.0,74.6551,74.6648,74.6166,74.6262,3358.0
2023-09-01 14:25:00,77.39,77.41,77.32,77.37,5376.0,74.6069,74.6262,74.5395,74.5877,5376.0
2023-09-01 14:30:00,77.37,77.37,77.32,77.34,4154.0,74.5877,74.5877,74.5395,74.5587,4154.0
2023-09-01 14:35:00,77.33,77.44,77.32,77.44,3478.0,74.5491,74.6551,74.5395,74.6551,3478.0
2023-09-01 14:40:00,77.44,77.47,77.43,77.44,6357.0,74.6551,74.6841,74.6455,74.6551,6357.0
2023-09-01 14:45:00,77.45,77.48,77.42,77.46,7803.0,74.6648,74.6937,74.6359,74.6744,7803.0
2023-09-01 14:50:00,77.47,77.5,77.45,77.5,9553.0,74.6841,74.713,74.6648,74.713,9553.0
2023-09-01 14:55:00,77.5,77.54,77.48,77.48,6648.0,74.713,74.7516,74.6937,74.6937,6648.0
2023-09-01 15:00:00,77.48,77.51,77.46,77.51,5196.0,74.6937,74.7226,74.6744,74.7226,5196.0
2023-09-01 15:05:00,77.51,77.54,77.48,77.54,6981.0,74.7226,74.7516,74.6937,74.7516,6981.0
2023-09-01 15:10:00,77.52,77.55,77.49,77.49,16982.0,74.7323,74.7612,74.7034,74.7034,16982.0
2023-09-01 15:15:00,77.48,77.5,77.44,77.45,11792.0,74.6937,74.713,74.6551,74.6648,11792.0
2023-09-01 15:20:00,77.45,77.45,77.36,77.4,15874.0,74.6648,74.6648,74.578,74.6166,15874.0
2023-09-01 15:25:00,77.4,77.47,77.38,77.41,21645.0,74.6166,74.6841,74.5973,74.6262,21645.0
2023-09-01 15:30:00,77.41,77.43,77.35,77.38,19270.0,74.6262,74.6455,74.5684,74.5973,19270.0
2023-09-01 15:35:00,77.37,77.37,77.31,77.35,12201.0,74.5877,74.5877,74.5298,74.5684,12201.0
2023-09-01 15:40:00,77.36,77.4,77.32,77.33,24021.0,74.578,74.6166,74.5395,74.5491,24021.0
2023-09-01 15:45:00,77.32,77.39,77.29,77.38,28881.0,74.5395,74.6069,74.5105,74.5973,28881.0
2023-09-01 15:50:00,77.37,77.6,77.32,77.51,87500.0,74.5877,74.8094,74.5395,74.7226,87500.0
2023-09-01 15:55:00,77.51,77.64,77.46,77.6,258235.0,74.7226,74.848,74.6744,74.8094,258235.0
2023-09-05 09:30:00,78.85,79.53,78.56,79.2,92273.0,76.0144,76.67,75.7349,76.3519,92273.0
2023-09-05 09:35:00,79.21,79.76,79.2,79.56,32714.0,76.3615,76.8917,76.3519,76.6989,32714.0
2023-09-05 09:40:00,79.57,79.58,78.98,79.16,35163.0,76.7086,76.7182,76.1398,76.3133,35163.0
2023-09-05 09:45:00,79.19,79.56,78.99,79.35,32406.0,76.3422,76.6989,76.1494,76.4965,32406.0
2023-09-05 09:50:00,79.31,79.7,79.31,79.69,13335.0,76.4579,76.8339,76.4579,76.8242,13335.0
2023-09-05 09:55:00,79.69,79.69,79.42,79.5,21029.0,76.8242,76.8242,76.5639,76.6411,21029.0
2023-09-05 10:00:00,79.48,79.71,79.46,79.64,22048.0,76.6218,76.8435,76.6025,76.776,22048.0
2023-09-05 10:05:00,79.63,79.75,79.49,79.7,12793.0,76.7664,76.8821,76.6314,76.8339,12793.0
2023-09-05 10:10:00,79.72,79.78,79.56,79.56,11947.0,76.8532,76.911,76.6989,76.6989,11947.0
2023-09-05 10:15:00,79.56,79.6,79.46,79.53,14617.0,76.6989,76.7375,76.6025,76.67,14617.0
2023-09-05 10:20:00,79.51,79.76,79.5,79.76,4325.0,76.6507,76.8917,76.6411,76.8917,4325.0
2023-09-05 10:25:00,79.76,79.77,79.65,79.71,6029.0,76.8917,76.9014,76.7857,76.8435,6029.0
2023-09-05 10:30:00,79.72,79.73,79.59,79.62,8110.0,76.8532,76.8628,76.7278,76.7568,8110.0
2023-09-05 10:35:00,79.59,79.61,79.5,79.52,6293.0,76.7278,76.7471,76.6411,76.6603,6293.0
2023-09-05 10:40:00,79.5,79.63,79.5,79.62,9161.0,76.6411,76.7664,76.6411,76.7568,9161.0
2023-09-05 10:45:00,79.63,79.63,79.46,79.57,16054.0,76.7664,76.7664,76.6025,76.7086,16054.0
2023-09-05 10:50:00,79.56,79.64,79.52,79.58,16036.0,76.6989,76.776,76.6603,76.7182,16036.0
2023-09-05 10:55:00,79.55,79.58,79.45,79.49,20832.0,76.6893,76.7182,76.5929,76.6314,20832.0
2023-09-05 11:00:00,79.51,79.61,79.5,79.58,12358.0,76.6507,76.7471,76.6411,76.7182,12358.0
2023-09-05 11:05:00,79.59,79.68,79.57,79.57,8829.0,76.7278,76.8146,76.7086,76.7086,8829.0
2023-09-05 11:10:00,79.59,79.84,79.59,79.68,21417.0,76.7278,76.9688,76.7278,76.8146,21417.0
2023-09-05 11:15:00,79.71,79.78,79.69,79.76,11949.0,76.8435,76.911,76.8242,76.8917,11949.0
2023-09-05 11:20:00,79.8,79.8,79.65,79.67,6761.0,76.9303,76.9303,76.7857,76.805,6761.0
2023-09-05 11:25:00,79.67,79.68,79.63,79.63,6849.0,76.805,76.8146,76.7664,76.7664,6849.0
2023-09-05 11:30:00,79.66,79.67,79.61,79.65,6269.0,76.7953,76.805,76.7471,76.7857,6269.0
2023-09-05 11:35:00,79.64,79.64,79.55,79.56,4800.0,76.776,76.776,76.6893,76.6989,4800.0
2023-09-05 11:40:00,79.59,79.6,79.51,79.52,6550.0,76.7278,76.7375,76.6507,76.6603,6550.0
2023-09-05 11:45:00,79.5,79.58,79.47,79.54,12690.0,76.6411,76.7182,76.6121,76.6796,12690.0
2023-09-05 11:50:00,79.55,79.56,79.48,79.56,8180.0,76.6893,76.6989,76.6218,76.6989,8180.0
2023-09-05 11:55:00,79.56,79.71,79.56,79.7,7148.0,76.6989,76.8435,76.6989,76.8339,7148.0
2023-09-05 12:00:00,79.7,79.77,79.69,79.73,8504.0,76.8339,76.9014,76.8242,76.8628,8504.0
2023-09-05 12:05:00,79.74,79.81,79.7,79.81,3819.0,76.8724,76.9399,76.8339,76.9399,3819.0
2023-09-05 12:10:00,79.8,79.86,79.78,79.81,3360.0,76.9303,76.9881,76.911,76.9399,3360.0
2023-09-05 12:15:00,79.79,79.84,79.73,79.82,7100.0,76.9206,76.9688,76.8628,76.9496,7100.0
2023-09-05 12:20:00,79.84,79.88,79.83,79.88,7282.0,76.9688,77.0074,76.9592,77.0074,7282.0
2023-09-05 12:25:00,79.88,79.9,79.84,79.9,4991.0,77.0074,77.0267,76.9688,77.0267,4991.0
2023-09-05 12:30:00,79.87,79.9,79.8,79.82,8836.0,76.9978,77.0267,76.9303,76.9496,8836.0
2023-09-05 12:35:00,79.8,79.91,79.8,79.84,9138.0,76.9303,77.0363,76.9303,76.9688,9138.0
2023-09-05 12:40:00,79.84,79.87,79.79,79.87,3883.0,76.9688,76.9978,76.9206,76.9978,3883.0
2023-09-05 12:45:00,79.85,79.93,79.85,79.92,7321.0,76.9785,77.0556,76.9785,77.046,7321.0
2023-09-05 12:50:00,79.93,79.94,79.86,79.87,4722.0,77.0556,77.0652,76.9881,76.9978,4722.0
2023-09-05 12:55:00,79.85,79.85,79.71,79.75,10632.0,76.9785,76.9785,76.8435,76.8821,10632.0
2023-09-05 13:00:00,79.73,79.8,79.72,79.79,3806.0,76.8628,76.9303,76.8532,76.9206,3806.0
2023-09-05 13:05:00,79.79,79.81,79.71,79.71,7817.0,76.9206,76.9399,76.8435,76.8435,7817.0
2023-09-05 13:10:00,79.73,79.77,79.56,79.61,6733.0,76.8628,76.9014,76.6989,76.7471,6733.0
2023-09-05 13:15:00,79.58,79.58,79.46,79.54,8916.0,76.7182,76.7182,76.6025,76.6796,8916.0
2023-09-05 13:20:00,79.53,79.65,79.48,79.64,15953.0,76.67,76.7857,76.6218,76.776,15953.0
2023-09-05 13:25:00,79.64,79.64,79.55,79.59,5246.0,76.776,76.776,76.6893,76.7278,5246.0
2023-09-05 13:30:00,79.6,79.68,79.6,79.68,5805.0,76.7375,76.8146,76.7375,76.8146,5805.0
2023-09-05 13:35:00,79.69,79.7,79.55,79.55,5667.0,76.8242,76.8339,76.6893,76.6893,5667.0
2023-09-05 13:40:00,79.55,79.56,79.47,79.54,11087.0,76.6893,76.6989,76.6121,76.6796,11087.0
2023-09-05 13:45:00,79.54,79.54,79.48,79.5,7958.0,76.6796,76.6796,76.6218,76.6411,7958.0
2023-09-05 13:50:00,79.54,79.59,79.54,79.58,4292.0,76.6796,76.7278,76.6796,76.7182,4292.0
2023-09-05 13:55:00,79.57,79.57,79.48,79.51,6467.0,76.7086,76.7086,76.6218,76.6507,6467.0
2023-09-05 14:00:00,79.54,79.54,79.5,79.52,2957.0,76.6796,76.6796,76.6411,76.6603,2957.0
2023-09-05 14:05:00,79.51,79.54,79.49,79.52,5928.0,76.6507,76.6796,76.6314,76.6603,5928.0
2023-09-05 14:10:00,79.52,79.52,79.48,79.52,6731.0,76.6603,76.6603,76.6218,76.6603,6731.0
2023-09-05 14:15:00,79.53,79.56,79.46,79.48,19196.0,76.67,76.6989,76.6025,76.6218,19196.0
2023-09-05 14:20:00,79.49,79.49,79.45,79.46,4308.0,76.6314,76.6314,76.5929,76.6025,4308.0
2023-09-05 14:25:00,79.47,79.56,79.47,79.56,5970.0,76.6121,76.6989,76.6121,76.6989,5970.0
2023-09-05 14:30:00,79.56,79.56,79.46,79.46,5728.0,76.6989,76.6989,76.6025,76.6025,5728.0
2023-09-05 14:35:00,79.46,79.52,79.43,79.49,4165.0,76.6025,76.6603,76.5736,76.6314,4165.0
2023-09-05 14:40:00,79.49,79.53,79.48,79.53,5064.0,76.6314,76.67,76.6218,76.67,5064.0
2023-09-05 14:45:00,79.53,79.63,79.53,79.61,15712.0,76.67,76.7664,76.67,76.7471,15712.0
2023-09-05 14:50:00,79.62,79.7,79.62,79.7,5799.0,76.7568,76.8339,76.7568,76.8339,5799.0
2023-09-05 14:55:00,79.7,79.74,79.66,79.72,7700.0,76.8339,76.8724,76.7953,76.8532,7700.0
2023-09-05 15:00:00,79.73,79.73,79.68,79.7,5566.0,76.8628,76.8628,76.8146,76.8339,5566.0
2023-09-05 15:05:00,79.7,79.7,79.6,79.61,9604.0,76.8339,76.8339,76.7375,76.7471,9604.0
2023-09-05 15:10:00,79.61,79.62,79.56,79.59,8727.0,76.7471,76.7568,76.6989,76.7278,8727.0
2023-09-05 15:15:00,79.59,79.6,79.54,79.57,10258.0,76.7278,76.7375,76.6796,76.7086,10258.0
2023-09-05 15:20:00,79.58,79.66,79.58,79.63,13909.0,76.7182,76.7953,76.7182,76.7664,13909.0
2023-09-05 15:25:00,79.64,79.64,79.56,79.61,13660.0,76.776,76.776,76.6989,76.7471,13660.0
2023-09-05 15:30:00,79.59,79.6,79.49,79.52,21258.0,76.7278,76.7375,76.6314,76.6603,21258.0
2023-09-05 15:35:00,79.52,79.81,79.51,79.8,34709.0,76.6603,76.9399,76.6507,76.9303,34709.0
2023-09-05 15:40:00,79.81,79.87,79.77,79.79,49880.0,76.9399,76.9978,76.9014,76.9206,49880.0
2023-09-05 15:45:00,79.78,79.81,79.75,79.79,51705.0,76.911,76.9399,76.8821,76.9206,51705.0
2023-09-05 15:50:00,79.78,79.78,79.42,79.52,76536.0,76.911,76.911,76.5639,76.6603,76536.0
2023-09-05 15:55:00,79.52,79.57,79.41,79.49,148248.0,76.6603,76.7086,76.5543,76.6314,148248.0
2023-09-06 09:30:00,79.26,79.33,78.91,79.19,37995.0,76.4097,76.4772,76.0723,76.3422,37995.0
2023-09-06 09:35:00,79.2,79.53,79.14,79.47,12371.0,76.3519,76.67,76.294,76.6121,12371.0
2023-09-06 09:40:00,79.47,79.73,79.47,79.65,12152.0,76.6121,76.8628,76.6121,76.7857,12152.0
2023-09-06 09:45:00,79.64,79.69,79.44,79.47,7955.0,76.776,76.8242,76.5832,76.6121,7955.0
2023-09-06 09:50:00,79.58,79.69,79.55,79.58,6561.0,76.7182,76.8242,76.6893,76.7182,6561.0
2023-09-06 09:55:00,79.59,79.63,79.48,79.48,6923.0,76.7278,76.7664,76.6218,76.6218,6923.0
2023-09-06 10:00:00,79.51,79.54,79.37,79.37,11356.0,76.6507,76.6796,76.5157,76.5157,11356.0
2023-09-06 10:05:00,79.34,79.44,79.32,79.44,14582.0,76.4868,76.5832,76.4675,76.5832,14582.0
2023-09-06 10:10:00,79.44,79.52,79.41,79.47,12509.0,76.5832,76.6603,76.5543,76.6121,12509.0
2023-09-06 10:15:00,79.46,79.47,79.36,79.4,8328.0,76.6025,76.6121,76.5061,76.5447,8328.0
2023-09-06 10:20:00,79.42,79.53,79.31,79.5,15694.0,76.5639,76.67,76.4579,76.6411,15694.0
2023-09-06 10:25:00,79.5,79.52,79.39,79.4,9339.0,76.6411,76.6603,76.535,76.5447,9339.0
2023-09-06 10:30:00,79.39,79.49,79.36,79.42,8611.0,76.535,76.6314,76.5061,76.5639,8611.0
2023-09-06 10:35:00,79.45,79.49,79.4,79.42,6213.0,76.5929,76.6314,76.5447,76.5639,6213.0
2023-09-06 10:40:00,79.43,79.48,79.4,79.45,5956.0,76.5736,76.6218,76.5447,76.5929,5956.0
2023-09-06 10:45:00,79.41,79.42,79.24,79.26,6999.0,76.5543,76.5639,76.3904,76.4097,6999.0
2023-09-06 10:50:00,79.26,79.26,79.07,79.11,18316.0,76.4097,76.4097,76.2265,76.2651,18316.0
2023-09-06 10:55:00,79.11,79.16,79.01,79.09,12142.0,76.2651,76.3133,76.1687,76.2458,12142.0
2023-09-06 11:00:00,79.09,79.24,79.06,79.21,6566.0,76.2458,76.3904,76.2169,76.3615,6566.0
2023-09-06 11:05:00,79.24,79.26,79.15,79.19,9081.0,76.3904,76.4097,76.3037,76.3422,9081.0
2023-09-06 11:10:00,79.22,79.22,79.06,79.15,12036.0,76.3711,76.3711,76.2169,76.3037,12036.0
2023-09-06 11:15:00,79.19,79.27,79.19,79.24,7643.0,76.3422,76.4193,76.3422,76.3904,7643.0
2023-09-06 11:20:00,79.23,79.25,79.2,79.21,7331.0,76.3808,76.4001,76.3519,76.3615,7331.0
2023-09-06 11:25:00,79.23,79.3,79.22,79.3,5754.0,76.3808,76.4483,76.3711,76.4483,5754.0
2023-09-06 11:30:00,79.29,79.31,79.18,79.22,5147.0,76.4386,76.4579,76.3326,76.3711,5147.0
2023-09-06 11:35:00,79.22,79.32,79.21,79.32,6886.0,76.3711,76.4675,76.3615,76.4675,6886.0
2023-09-06 11:40:00,79.31,79.37,79.29,79.33,8355.0,76.4579,76.5157,76.4386,76.4772,8355.0
2023-09-06 11:45:00,79.34,79.34,79.21,79.24,10553.0,76.4868,76.4868,76.3615,76.3904,10553.0
2023-09-06 11:50:00,79.23,79.3,79.21,79.28,3545.0,76.3808,76.4483,76.3615,76.429,3545.0
2023-09-06 11:55:00,79.28,79.33,79.25,79.29,4605.0,76.429,76.4772,76.4001,76.4386,4605.0
2023-09-06 12:00:00,79.28,79.28,79.21,79.21,4666.0,76.429,76.429,76.3615,76.3615,4666.0
2023-09-06 12:05:00,79.22,79.23,79.17,79.21,5694.0,76.3711,76.3808,76.3229,76.3615,5694.0
2023-09-06 12:10:00,79.22,79.37,79.22,79.36,7081.0,76.3711,76.5157,76.3711,76.5061,7081.0
2023-09-06 12:15:00,79.36,79.36,79.28,79.29,5813.0,76.5061,76.5061,76.429,76.4386,5813.0
2023-09-06 12:20:00,79.27,79.27,79.21,79.26,4671.0,76.4193,76.4193,76.3615,76.4097,4671.0
2023-09-06 12:25:00,79.27,79.28,79.17,79.19,6509.0,76.4193,76.429,76.3229,76.3422,6509.0
2023-09-06 12:30:00,79.17,79.22,79.16,79.21,3179.0,76.3229,76.3711,76.3133,76.3615,3179.0
2023-09-06 12:35:00,79.25,79.26,79.21,79.25,9224.0,76.4001,76.4097,76.3615,76.4001,9224.0
2023-09-06 12:40:00,79.26,79.3,79.25,79.28,4538.0,76.4097,76.4483,76.4001,76.429,4538.0
2023-09-06 12:45:00,79.33,79.33,79.16,79.2,8208.0,76.4772,76.4772,76.3133,76.3519,8208.0
2023-09-06 12:50:00,79.23,79.23,79.06,79.1,13538.0,76.3808,76.3808,76.2169,76.2555,13538.0
2023-09-06 12:55:00,79.1,79.11,78.98,79.03,22113.0,76.2555,76.2651,76.1398,76.188,22113.0
2023-09-06 13:00:00,79.03,79.08,78.87,79.07,28851.0,76.188,76.2362,76.0337,76.2265,28851.0
2023-09-06 13:05:00,79.06,79.19,79.04,79.19,4589.0,76.2169,76.3422,76.1976,76.3422,4589.0
2023-09-06 13:10:00,79.2,79.3,79.2,79.26,5036.0,76.3519,76.4483,76.3519,76.4097,5036.0
2023-09-06 13:15:00,79.25,79.37,79.23,79.33,6774.0,76.4001,76.5157,76.3808,76.4772,6774.0
2023-09-06 13:20:00,79.34,79.35,79.32,79.34,3095.0,76.4868,76.4965,76.4675,76.4868,3095.0
2023-09-06 13:25:00,79.35,79.37,79.33,79.37,5942.0,76.4965,76.5157,76.4772,76.5157,5942.0
2023-09-06 13:30:00,79.36,79.38,79.31,79.34,6620.0,76.5061,76.5254,76.4579,76.4868,6620.0
2023-09-06 13:35:00,79.34,79.47,79.32,79.47,15223.0,76.4868,76.6121,76.4675,76.6121,15223.0
2023-09-06 13:40:00,79.46,79.46,79.32,79.39,4692.0,76.6025,76.6025,76.4675,76.535,4692.0
2023-09-06 13:45:00,79.41,79.54,79.38,79.47,9318.0,76.5543,76.6796,76.5254,76.6121,9318.0
2023-09-06 13:50:00,79.47,79.5,79.44,79.44,4340.0,76.6121,76.6411,76.5832,76.5832,4340.0
2023-09-06 13:55:00,79.45,79.58,79.45,79.55,4139.0,76.5929,76.7182,76.5929,76.6893,4139.0
2023-09-06 14:00:00,79.54,79.57,79.51,79.56,3074.0,76.6796,76.7086,76.6507,76.6989,3074.0
2023-09-06 14:05:00,79.56,79.56,79.5,79.56,2838.0,76.6989,76.6989,76.6411,76.6989,2838.0
2023-09-06 14:10:00,79.56,79.61,79.51,79.59,3430.0,76.6989,76.7471,76.6507,76.7278,3430.0
2023-09-06 14:15:00,79.58,79.67,79.56,79.66,5781.0,76.7182,76.805,76.6989,76.7953,5781.0
2023-09-06 14:20:00,79.64,79.64,79.56,79.59,4164.0,76.776,76.776,76.6989,76.7278,4164.0
2023-09-06 14:25:00,79.59,79.69,79.57,79.67,4708.0,76.7278,76.8242,76.7086,76.805,4708.0
2023-09-06 14:30:00,79.67,79.72,79.65,79.65,3465.0,76.805,76.8532,76.7857,76.7857,3465.0
2023-09-06 14:35:00,79.65,79.68,79.63,79.65,4089.0,76.7857,76.8146,76.7664,76.7857,4089.0
2023-09-06 14:40:00,79.67,79.67,79.62,79.67,5376.0,76.805,76.805,76.7568,76.805,5376.0
2023-09-06 14:45:00,79.68,79.7,79.63,79.64,9639.0,76.8146,76.8339,76.7664,76.776,9639.0
2023-09-06 14:50:00,79.65,79.67,79.62,79.64,4058.0,76.7857,76.805,76.7568,76.776,4058.0
2023-09-06 14:55:00,79.65,79.65,79.61,79.61,6166.0,76.7857,76.7857,76.7471,76.7471,6166.0
2023-09-06 15:00:00,79.61,79.61,79.53,79.53,5870.0,76.7471,76.7471,76.67,76.67,5870.0
2023-09-06 15:05:00,79.53,79.54,79.5,79.54,7795.0,76.67,76.6796,76.6411,76.6796,7795.0
2023-09-06 15:10:00,79.54,79.6,79.54,79.6,4887.0,76.6796,76.7375,76.6796,76.7375,4887.0
2023-09-06 15:15:00,79.61,79.64,79.6,79.62,7287.0,76.7471,76.776,76.7375,76.7568,7287.0
2023-09-06 15:20:00,79.63,79.66,79.63,79.65,8018.0,76.7664,76.7953,76.7664,76.7857,8018.0
2023-09-06 15:25:00,79.66,79.7,79.65,79.7,9916.0,76.7953,76.8339,76.7857,76.8339,9916.0
2023-09-06 15:30:00,79.69,79.73,79.62,79.63,16653.0,76.8242,76.8628,76.7568,76.7664,16653.0
2023-09-06 15:35:00,79.63,79.72,79.62,79.71,11481.0,76.7664,76.8532,76.7568,76.8435,11481.0
2023-09-06 15:40:00,79.7,79.73,79.65,79.7,16509.0,76.8339,76.8628,76.7857,76.8339,16509.0
2023-09-06 15:45:00,79.7,79.73,79.66,79.72,22838.0,76.8339,76.8628,76.7953,76.8532,22838.0
2023-09-06 15:50:00,79.72,79.87,79.72,79.81,45185.0,76.8532,76.9978,76.8532,76.9399,45185.0
2023-09-06 15:55:00,79.81,79.96,79.81,79.92,112694.0,76.9399,77.0845,76.9399,77.046,112694.0
2023-09-07 09:30:00,79.19,79.19,78.76,79.11,44086.0,76.3422,76.3422,75.9277,76.2651,44086.0
2023-09-07 09:35:00,79.1,79.12,78.85,78.91,15803.0,76.2555,76.2747,76.0144,76.0723,15803.0
2023-09-07 09:40:00,78.88,79.07,78.83,78.97,5630.0,76.0434,76.2265,75.9952,76.1301,5630.0
2023-09-07 09:45:00,78.94,78.96,78.77,78.77,7672.0,76.1012,76.1205,75.9373,75.9373,7672.0
2023-09-07 09:50:00,78.78,78.82,78.4,78.4,5954.0,75.947,75.9855,75.5806,75.5806,5954.0
2023-09-07 09:55:00,78.42,78.49,78.39,78.46,4993.0,75.5999,75.6674,75.571,75.6385,4993.0
2023-09-07 10:00:00,78.5,78.6,78.43,78.48,6620.0,75.677,75.7734,75.6095,75.6577,6620.0
2023-09-07 10:05:00,78.48,78.49,78.34,78.34,7809.0,75.6577,75.6674,75.5228,75.5228,7809.0
2023-09-07 10:10:00,78.35,78.38,78.23,78.28,16297.0,75.5324,75.5613,75.4167,75.4649,16297.0
2023-09-07 10:15:00,78.24,78.28,78.2,78.27,12521.0,75.4264,75.4649,75.3878,75.4553,12521.0
2023-09-07 10:20:00,78.29,78.34,78.23,78.23,12996.0,75.4746,75.5228,75.4167,75.4167,12996.0
2023-09-07 10:25:00,78.23,78.33,78.22,78.27,16177.0,75.4167,75.5131,75.4071,75.4553,16177.0
2023-09-07 10:30:00,78.29,78.3,78.13,78.13,11365.0,75.4746,75.4842,75.3203,75.3203,11365.0
2023-09-07 10:35:00,78.15,78.32,78.14,78.32,15781.0,75.3396,75.5035,75.33,75.5035,15781.0
2023-09-07 10:40:00,78.32,78.47,78.32,78.41,7057.0,75.5035,75.6481,75.5035,75.5903,7057.0
2023-09-07 10:45:00,78.4,78.49,78.4,78.44,9753.0,75.5806,75.6674,75.5806,75.6192,9753.0
2023-09-07 10:50:00,78.45,78.47,78.37,78.37,20202.0,75.6288,75.6481,75.5517,75.5517,20202.0
2023-09-07 10:55:00,78.38,78.55,78.38,78.5,13611.0,75.5613,75.7252,75.5613,75.677,13611.0
2023-09-07 11:00:00,78.51,78.66,78.49,78.63,46204.0,75.6867,75.8313,75.6674,75.8024,46204.0
2023-09-07 11:05:00,78.61,78.63,78.5,78.51,23634.0,75.7831,75.8024,75.677,75.6867,23634.0
2023-09-07 11:10:00,78.53,78.63,78.53,78.56,21662.0,75.706,75.8024,75.706,75.7349,21662.0
2023-09-07 11:15:00,78.55,78.63,78.53,78.54,21263.0,75.7252,75.8024,75.706,75.7156,21263.0
2023-09-07 11:20:00,78.54,78.58,78.5,78.5,17731.0,75.7156,75.7542,75.677,75.677,17731.0
2023-09-07 11:25:00,78.51,78.54,78.48,78.54,16443.0,75.6867,75.7156,75.6577,75.7156,16443.0
2023-09-07 11:30:00,78.54,78.75,78.49,78.74,9881.0,75.7156,75.918,75.6674,75.9084,9881.0
2023-09-07 11:35:00,78.75,78.85,78.73,78.8,10155.0,75.918,76.0144,75.8988,75.9662,10155.0
2023-09-07 11:40:00,78.8,78.8,78.66,78.71,16845.0,75.9662,75.9662,75.8313,75.8795,16845.0
2023-09-07 11:45:00,78.71,78.82,78.71,78.77,13159.0,75.8795,75.9855,75.8795,75.9373,13159.0
2023-09-07 11:50:00,78.77,78.77,78.63,78.69,10253.0,75.9373,75.9373,75.8024,75.8602,10253.0
2023-09-07 11:55:00,78.67,78.71,78.66,78.66,4374.0,75.8409,75.8795,75.8313,75.8313,4374.0
2023-09-07 12:00:00,78.66,78.67,78.56,78.57,9480.0,75.8313,75.8409,75.7349,75.7445,9480.0
2023-09-07 12:05:00,78.58,78.62,78.54,78.56,8326.0,75.7542,75.7927,75.7156,75.7349,8326.0
2023-09-07 12:10:00,78.54,78.56,78.52,78.53,7868.0,75.7156,75.7349,75.6963,75.706,7868.0
2023-09-07 12:15:00,78.51,78.63,78.5,78.63,5460.0,75.6867,75.8024,75.677,75.8024,5460.0
2023-09-07 12:20:00,78.61,78.72,78.55,78.72,3722.0,75.7831,75.8891,75.7252,75.8891,3722.0
2023-09-07 12:25:00,78.77,78.79,78.7,78.73,6618.0,75.9373,75.9566,75.8698,75.8988,6618.0
2023-09-07 12:30:00,78.79,78.89,78.78,78.8,2110.0,75.9566,76.053,75.947,75.9662,2110.0
2023-09-07 12:35:00,78.8,78.83,78.77,78.83,2472.0,75.9662,75.9952,75.9373,75.9952,2472.0
2023-09-07 12:40:00,78.82,78.9,78.8,78.86,8351.0,75.9855,76.0626,75.9662,76.0241,8351.0
2023-09-07 12:45:00,78.83,78.89,78.83,78.87,4558.0,75.9952,76.053,75.9952,76.0337,4558.0
2023-09-07 12:50:00,78.87,78.89,78.83,78.85,3438.0,76.0337,76.053,75.9952,76.0144,3438.0
2023-09-07 12:55:00,78.87,78.88,78.83,78.84,3480.0,76.0337,76.0434,75.9952,76.0048,3480.0
2023-09-07 13:00:00,78.84,78.89,78.83,78.88,3880.0,76.0048,76.053,75.9952,76.0434,3880.0
2023-09-07 13:05:00,78.88,78.88,78.84,78.87,2865.0,76.0434,76.0434,76.0048,76.0337,2865.0
2023-09-07 13:10:00,78.86,78.87,78.84,78.86,4340.0,76.0241,76.0337,76.0048,76.0241,4340.0
2023-09-07 13:15:00,78.86,78.95,78.84,78.87,7469.0,76.0241,76.1108,76.0048,76.0337,7469.0
2023-09-07 13:20:00,78.87,78.93,78.86,78.91,11671.0,76.0337,76.0916,76.0241,76.0723,11671.0
2023-09-07 13:25:00,78.91,78.91,78.85,78.88,14305.0,76.0723,76.0723,76.0144,76.0434,14305.0
2023-09-07 13:30:00,78.9,78.9,78.85,78.86,5721.0,76.0626,76.0626,76.0144,76.0241,5721.0
2023-09-07 13:35:00,78.87,78.9,78.85,78.89,8578.0,76.0337,76.0626,76.0144,76.053,8578.0
2023-09-07 13:40:00,78.89,79.04,78.89,79.04,6408.0,76.053,76.1976,76.053,76.1976,6408.0
2023-09-07 13:45:00,79.04,79.06,79.0,79.0,3822.0,76.1976,76.2169,76.159,76.159,3822.0
2023-09-07 13:50:00,78.99,79.09,78.94,79.08,5503.0,76.1494,76.2458,76.1012,76.2362,5503.0
2023-09-07 13:55:00,79.09,79.11,79.07,79.11,2346.0,76.2458,76.2651,76.2265,76.2651,2346.0
2023-09-07 14:00:00,79.11,79.13,79.07,79.12,4640.0,76.2651,76.2844,76.2265,76.2747,4640.0
2023-09-07 14:05:00,79.11,79.11,79.03,79.04,5434.0,76.2651,76.2651,76.188,76.1976,5434.0
2023-09-07 14:10:00,79.04,79.06,79.02,79.04,3505.0,76.1976,76.2169,76.1783,76.1976,3505.0
2023-09-07 14:15:00,79.03,79.05,79.0,79.02,5701.0,76.188,76.2073,76.159,76.1783,5701.0
2023-09-07 14:20:00,79.01,79.01,78.98,79.0,3027.0,76.1687,76.1687,76.1398,76.159,3027.0
2023-09-07 14:25:00,79.0,79.02,78.98,78.99,3756.0,76.159,76.1783,76.1398,76.1494,3756.0
2023-09-07 14:30:00,78.97,79.0,78.87,78.88,3423.0,76.1301,76.159,76.0337,76.0434,3423.0
2023-09-07 14:35:00,78.87,78.88,78.82,78.83,6171.0,76.0337,76.0434,75.9855,75.9952,6171.0
2023-09-07 14:40:00,78.83,78.91,78.83,78.87,5222.0,75.9952,76.0723,75.9952,76.0337,5222.0
2023-09-07 14:45:00,78.88,78.88,78.8,78.83,5097.0,76.0434,76.0434,75.9662,75.9952,5097.0
2023-09-07 14:50:00,78.81,78.84,78.79,78.84,4637.0,75.9759,76.0048,75.9566,76.0048,4637.0
2023-09-07 14:55:00,78.84,78.88,78.82,78.83,4346.0,76.0048,76.0434,75.9855,75.9952,4346.0
2023-09-07 15:00:00,78.84,78.84,78.8,78.81,3268.0,76.0048,76.0048,75.9662,75.9759,3268.0
2023-09-07 15:05:00,78.81,78.81,78.72,78.73,5772.0,75.9759,75.9759,75.8891,75.8988,5772.0
2023-09-07 15:10:00,78.74,78.87,78.74,78.87,8024.0,75.9084,76.0337,75.9084,76.0337,8024.0
2023-09-07 15:15:00,78.88,78.94,78.87,78.91,7655.0,76.0434,76.1012,76.0337,76.0723,7655.0
2023-09-07 15:20:00,78.92,78.92,78.81,78.81,9894.0,76.0819,76.0819,75.9759,75.9759,9894.0
2023-09-07 15:25:00,78.82,78.83,78.78,78.82,7694.0,75.9855,75.9952,75.947,75.9855,7694.0
2023-09-07 15:30:00,78.81,78.88,78.8,78.86,15261.0,75.9759,76.0434,75.9662,76.0241,15261.0
2023-09-07 15:35:00,78.88,78.89,78.78,78.79,13522.0,76.0434,76.053,75.947,75.9566,13522.0
2023-09-07 15:40:00,78.79,78.84,78.77,78.84,11948.0,75.9566,76.0048,75.9373,76.0048,11948.0
2023-09-07 15:45:00,78.84,78.9,78.8,78.83,14691.0,76.0048,76.0626,75.9662,75.9952,14691.0
2023-09-07 15:50:00,78.84,78.99,78.82,78.95,40966.0,76.0048,76.1494,75.9855,76.1108,40966.0
2023-09-07 15:55:00,78.95,78.96,78.84,78.86,114538.0,76.1108,76.1205,76.0048,76.0241,114538.0
2023-09-08 09:30:00,79.12,79.52,78.86,79.42,19634.0,76.2747,76.6603,76.0241,76.5639,19634.0
2023-09-08 09:35:00,79.45,79.54,79.32,79.34,6645.0,76.5929,76.6796,76.4675,76.4868,6645.0
2023-09-08 09:40:00,79.29,79.29,79.06,79.07,3990.0,76.4386,76.4386,76.2169,76.2265,3990.0
2023-09-08 09:45:00,79.07,79.09,79.02,79.06,4728.0,76.2265,76.2458,76.1783,76.2169,4728.0
2023-09-08 09:50:00,79.06,79.31,79.04,79.22,5453.0,76.2169,76.4579,76.1976,76.3711,5453.0
2023-09-08 09:55:00,79.22,79.34,79.2,79.24,3546.0,76.3711,76.4868,76.3519,76.3904,3546.0
2023-09-08 10:00:00,79.27,79.34,79.25,79.25,6250.0,76.4193,76.4868,76.4001,76.4001,6250.0
2023-09-08 10:05:00,79.32,79.42,79.27,79.28,6246.0,76.4675,76.5639,76.4193,76.429,6246.0
2023-09-08 10:10:00,79.32,79.33,79.23,79.29,5203.0,76.4675,76.4772,76.3808,76.4386,5203.0
2023-09-08 10:15:00,79.31,79.4,79.26,79.33,7937.0,76.4579,76.5447,76.4097,76.4772,7937.0
2023-09-08 10:20:00,79.32,79.39,79.29,79.35,5480.0,76.4675,76.535,76.4386,76.4965,5480.0
2023-09-08 10:25:00,79.29,79.34,79.26,79.34,4817.0,76.4386,76.4868,76.4097,76.4868,4817.0
2023-09-08 10:30:00,79.36,79.4,79.26,79.29,11444.0,76.5061,76.5447,76.4097,76.4386,11444.0
2023-09-08 10:35:00,79.3,79.34,79.26,79.3,3749.0,76.4483,76.4868,76.4097,76.4483,3749.0
2023-09-08 10:40:00,79.3,79.3,79.21,79.25,3992.0,76.4483,76.4483,76.3615,76.4001,3992.0
2023-09-08 10:45:00,79.24,79.24,79.14,79.21,4542.0,76.3904,76.3904,76.294,76.3615,4542.0
2023-09-08 10:50:00,79.22,79.26,79.19,79.23,6571.0,76.3711,76.4097,76.3422,76.3808,6571.0
2023-09-08 10:55:00,79.23,79.29,79.09,79.09,12993.0,76.3808,76.4386,76.2458,76.2458,12993.0
2023-09-08 11:00:00,79.07,79.2,79.05,79.15,7066.0,76.2265,76.3519,76.2073,76.3037,7066.0
2023-09-08 11:05:00,79.15,79.17,79.12,79.14,4851.0,76.3037,76.3229,76.2747,76.294,4851.0
2023-09-08 11:10:00,79.14,79.24,79.13,79.24,4711.0,76.294,76.3904,76.2844,76.3904,4711.0
2023-09-08 11:15:00,79.24,79.26,79.22,79.22,6982.0,76.3904,76.4097,76.3711,76.3711,6982.0
2023-09-08 11:20:00,79.22,79.25,79.18,79.22,4954.0,76.3711,76.4001,76.3326,76.3711,4954.0
2023-09-08 11:25:00,79.25,79.32,79.25,79.27,8138.0,76.4001,76.4675,76.4001,76.4193,8138.0
2023-09-08 11:30:00,79.28,79.29,79.25,79.26,7451.0,76.429,76.4386,76.4001,76.4097,7451.0
2023-09-08 11:35:00,79.26,79.28,79.22,79.22,4604.0,76.4097,76.429,76.3711,76.3711,4604.0
2023-09-08 11:40:00,79.22,79.25,79.19,79.24,5562.0,76.3711,76.4001,76.3422,76.3904,5562.0
2023-09-08 11:45:00,79.25,79.27,79.21,79.26,4917.0,76.4001,76.4193,76.3615,76.4097,4917.0
2023-09-08 11:50:00,79.26,79.26,79.19,79.22,4047.0,76.4097,76.4097,76.3422,76.3711,4047.0
2023-09-08 11:55:00,79.25,79.25,79.2,79.25,3877.0,76.4001,76.4001,76.3519,76.4001,3877.0
2023-09-08 12:00:00,79.26,79.26,79.19,79.21,3856.0,76.4097,76.4097,76.3422,76.3615,3856.0
2023-09-08 12:05:00,79.23,79.24,79.19,79.23,3522.0,76.3808,76.3904,76.3422,76.3808,3522.0
2023-09-08 12:10:00,79.23,79.26,79.21,79.26,4013.0,76.3808,76.4097,76.3615,76.4097,4013.0
2023-09-08 12:15:00,79.28,79.38,79.28,79.36,3031.0,76.429,76.5254,76.429,76.5061,3031.0
2023-09-08 12:20:00,79.34,79.34,79.29,79.34,4252.0,76.4868,76.4868,76.4386,76.4868,4252.0
2023-09-08 12:25:00,79.32,79.32,79.26,79.27,4395.0,76.4675,76.4675,76.4097,76.4193,4395.0
2023-09-08 12:30:00,79.27,79.27,79.21,79.23,3991.0,76.4193,76.4193,76.3615,76.3808,3991.0
2023-09-08 12:35:00,79.23,79.26,79.23,79.26,2515.0,76.3808,76.4097,76.3808,76.4097,2515.0
2023-09-08 12:40:00,79.26,79.32,79.26,79.3,4360.0,76.4097,76.4675,76.4097,76.4483,4360.0
2023-09-08 12:45:00,79.3,79.34,79.29,79.31,3535.0,76.4483,76.4868,76.4386,76.4579,3535.0
2023-09-08 12:50:00,79.3,79.43,79.27,79.42,3608.0,76.4483,76.5736,76.4193,76.5639,3608.0
2023-09-08 12:55:00,79.42,79.49,79.41,79.48,4507.0,76.5639,76.6314,76.5543,76.6218,4507.0
2023-09-08 13:00:00,79.48,79.5,79.43,79.48,6354.0,76.6218,76.6411,76.5736,76.6218,6354.0
2023-09-08 13:05:00,79.48,79.51,79.42,79.43,5060.0,76.6218,76.6507,76.5639,76.5736,5060.0
2023-09-08 13:10:00,79.43,79.56,79.39,79.43,9187.0,76.5736,76.6989,76.535,76.5736,9187.0
2023-09-08 13:15:00,79.42,79.51,79.42,79.5,4352.0,76.5639,76.6507,76.5639,76.6411,4352.0
2023-09-08 13:20:00,79.52,79.53,79.47,79.47,4992.0,76.6603,76.67,76.6121,76.6121,4992.0
2023-09-08 13:25:00,79.47,79.47,79.43,79.45,5663.0,76.6121,76.6121,76.5736,76.5929,5663.0
2023-09-08 13:30:00,79.45,79.48,79.37,79.37,7414.0,76.5929,76.6218,76.5157,76.5157,7414.0
2023-09-08 13:35:00,79.35,79.36,79.28,79.28,5987.0,76.4965,76.5061,76.429,76.429,5987.0
2023-09-08 13:40:00,79.28,79.3,79.2,79.2,5089.0,76.429,76.4483,76.3519,76.3519,5089.0
2023-09-08 13:45:00,79.2,79.21,79.11,79.12,5170.0,76.3519,76.3615,76.2651,76.2747,5170.0
2023-09-08 13:50:00,79.13,79.25,79.12,79.23,6857.0,76.2844,76.4001,76.2747,76.3808,6857.0
2023-09-08 13:55:00,79.23,79.26,79.19,79.22,6997.0,76.3808,76.4097,76.3422,76.3711,6997.0
2023-09-08 14:00:00,79.22,79.28,79.21,79.28,4956.0,76.3711,76.429,76.3615,76.429,4956.0
2023-09-08 14:05:00,79.28,79.29,79.21,79.26,4881.0,76.429,76.4386,76.3615,76.4097,4881.0
2023-09-08 14:10:00,79.26,79.27,79.13,79.17,7511.0,76.4097,76.4193,76.2844,76.3229,7511.0
2023-09-08 14:15:00,79.17,79.24,79.16,79.22,5544.0,76.3229,76.3904,76.3133,76.3711,5544.0
2023-09-08 14:20:00,79.22,79.25,79.18,79.22,6465.0,76.3711,76.4001,76.3326,76.3711,6465.0
2023-09-08 14:25:00,79.22,79.23,79.15,79.19,5378.0,76.3711,76.3808,76.3037,76.3422,5378.0
2023-09-08 14:30:00,79.21,79.21,79.15,79.17,4600.0,76.3615,76.3615,76.3037,76.3229,4600.0
2023-09-08 14:35:00,79.17,79.23,79.15,79.15,5635.0,76.3229,76.3808,76.3037,76.3037,5635.0
2023-09-08 14:40:00,79.16,79.22,79.15,79.16,7539.0,76.3133,76.3711,76.3037,76.3133,7539.0
2023-09-08 14:45:00,79.16,79.17,79.12,79.14,5391.0,76.3133,76.3229,76.2747,76.294,5391.0
2023-09-08 14:50:00,79.14,79.19,79.12,79.12,8010.0,76.294,76.3422,76.2747,76.2747,8010.0
2023-09-08 14:55:00,79.14,79.16,79.12,79.14,4751.0,76.294,76.3133,76.2747,76.294,4751.0
2023-09-08 15:00:00,79.14,79.14,79.08,79.1,5920.0,76.294,76.294,76.2362,76.2555,5920.0
2023-09-08 15:05:00,79.11,79.16,79.11,79.12,4669.0,76.2651,76.3133,76.2651,76.2747,4669.0
2023-09-08 15:10:00,79.12,79.13,79.03,79.03,8463.0,76.2747,76.2844,76.188,76.188,8463.0
2023-09-08 15:15:00,79.03,79.03,78.96,78.98,8492.0,76.188,76.188,76.1205,76.1398,8492.0
2023-09-08 15:20:00,78.97,78.98,78.86,78.88,17186.0,76.1301,76.1398,76.0241,76.0434,17186.0
2023-09-08 15:25:00,78.87,78.9,78.81,78.84,14290.0,76.0337,76.0626,75.9759,76.0048,14290.0
2023-09-08 15:30:00,78.84,78.96,78.82,78.95,14011.0,76.0048,76.1205,75.9855,76.1108,14011.0
2023-09-08 15:35:00,78.93,78.97,78.85,78.87,15893.0,76.0916,76.1301,76.0144,76.0337,15893.0
2023-09-08 15:40:00,78.87,78.92,78.82,78.89,14339.0,76.0337,76.0819,75.9855,76.053,14339.0
2023-09-08 15:45:00,78.89,78.91,78.85,78.87,22651.0,76.053,76.0723,76.0144,76.0337,22651.0
2023-09-08 15:50:00,78.87,79.0,78.87,78.96,37852.0,76.0337,76.159,76.0337,76.1205,37852.0
2023-09-08 15:55:00,78.97,79.11,78.97,79.08,98095.0,76.1301,76.2651,76.1301,76.2362,98095.0
2023-09-11 09:30:00,79.49,79.73,79.3,79.36,22626.0,76.6314,76.8628,76.4483,76.5061,22626.0
2023-09-11 09:35:00,79.42,79.42,79.22,79.22,2119.0,76.5639,76.5639,76.3711,76.3711,2119.0
2023-09-11 09:40:00,79.19,79.19,78.91,78.91,2599.0,76.3422,76.3422,76.0723,76.0723,2599.0
2023-09-11 09:45:00,78.87,78.92,78.62,78.64,7334.0,76.0337,76.0819,75.7927,75.812,7334.0
2023-09-11 09:50:00,78.66,78.68,78.5,78.54,7697.0,75.8313,75.8506,75.677,75.7156,7697.0
2023-09-11 09:55:00,78.48,78.51,78.28,78.32,4063.0,75.6577,75.6867,75.4649,75.5035,4063.0
2023-09-11 10:00:00,78.24,78.32,78.2,78.26,4090.0,75.4264,75.5035,75.3878,75.4457,4090.0
2023-09-11 10:05:00,78.25,78.31,78.23,78.3,3708.0,75.436,75.4939,75.4167,75.4842,3708.0
2023-09-11 10:10:00,78.33,78.37,78.12,78.16,27526.0,75.5131,75.5517,75.3107,75.3493,27526.0
2023-09-11 10:15:00,78.16,78.2,77.99,78.05,10961.0,75.3493,75.3878,75.1854,75.2432,10961.0
2023-09-11 10:20:00,78.04,78.08,77.99,78.08,4800.0,75.2336,75.2721,75.1854,75.2721,4800.0
2023-09-11 10:25:00,78.08,78.19,78.08,78.19,3775.0,75.2721,75.3782,75.2721,75.3782,3775.0
2023-09-11 10:30:00,78.18,78.18,78.0,78.0,5821.0,75.3685,75.3685,75.195,75.195,5821.0
2023-09-11 10:35:00,78.0,78.04,77.96,78.03,5015.0,75.195,75.2336,75.1564,75.2239,5015.0
2023-09-11 10:40:00,78.1,78.14,78.09,78.11,5596.0,75.2914,75.33,75.2818,75.3011,5596.0
2023-09-11 10:45:00,78.1,78.14,78.08,78.14,5532.0,75.2914,75.33,75.2721,75.33,5532.0
2023-09-11 10:50:00,78.16,78.23,78.12,78.12,3280.0,75.3493,75.4167,75.3107,75.3107,3280.0
2023-09-11 10:55:00,78.12,78.12,77.99,78.0,3466.0,75.3107,75.3107,75.1854,75.195,3466.0
2023-09-11 11:00:00,78.0,78.03,77.89,77.89,8108.0,75.195,75.2239,75.089,75.089,8108.0
2023-09-11 11:05:00,77.88,77.98,77.86,77.93,8608.0,75.0793,75.1757,75.06,75.1275,8608.0
2023-09-11 11:10:00,77.92,77.94,77.9,77.93,7904.0,75.1179,75.1372,75.0986,75.1275,7904.0
2023-09-11 11:15:00,77.94,78.05,77.92,78.0,5061.0,75.1372,75.2432,75.1179,75.195,5061.0
2023-09-11 11:20:00,78.02,78.16,78.02,78.16,3590.0,75.2143,75.3493,75.2143,75.3493,3590.0
2023-09-11 11:25:00,78.16,78.27,78.16,78.21,7140.0,75.3493,75.4553,75.3493,75.3975,7140.0
2023-09-11 11:30:00,78.21,78.24,78.14,78.14,4033.0,75.3975,75.4264,75.33,75.33,4033.0
2023-09-11 11:35:00,78.12,78.13,78.08,78.12,3182.0,75.3107,75.3203,75.2721,75.3107,3182.0
2023-09-11 11:40:00,78.12,78.13,78.01,78.03,4752.0,75.3107,75.3203,75.2047,75.2239,4752.0
2023-09-11 11:45:00,78.04,78.05,77.97,78.0,3071.0,75.2336,75.2432,75.1661,75.195,3071.0
2023-09-11 11:50:00,78.01,78.06,78.0,78.06,3644.0,75.2047,75.2529,75.195,75.2529,3644.0
2023-09-11 11:55:00,78.05,78.05,77.94,77.94,4745.0,75.2432,75.2432,75.1372,75.1372,4745.0
2023-09-11 12:00:00,77.95,77.95,77.86,77.87,3173.0,75.1468,75.1468,75.06,75.0697,3173.0
2023-09-11 12:05:00,77.88,78.0,77.88,77.98,3642.0,75.0793,75.195,75.0793,75.1757,3642.0
2023-09-11 12:10:00,77.95,77.97,77.9,77.96,2784.0,75.1468,75.1661,75.0986,75.1564,2784.0
2023-09-11 12:15:00,77.96,77.98,77.85,77.87,4300.0,75.1564,75.1757,75.0504,75.0697,4300.0
2023-09-11 12:20:00,77.83,77.89,77.83,77.88,1469.0,75.0311,75.089,75.0311,75.0793,1469.0
2023-09-11 12:25:00,77.88,78.0,77.88,77.99,6506.0,75.0793,75.195,75.0793,75.1854,6506.0
2023-09-11 12:30:00,77.98,78.0,77.9,77.91,6763.0,75.1757,75.195,75.0986,75.1082,6763.0
2023-09-11 12:35:00,77.91,77.96,77.89,77.94,4427.0,75.1082,75.1564,75.089,75.1372,4427.0
2023-09-11 12:40:00,77.94,78.0,77.92,78.0,3653.0,75.1372,75.195,75.1179,75.195,3653.0
2023-09-11 12:45:00,78.0,78.08,77.99,78.06,3259.0,75.195,75.2721,75.1854,75.2529,3259.0
2023-09-11 12:50:00,78.07,78.1,78.04,78.1,3963.0,75.2625,75.2914,75.2336,75.2914,3963.0
2023-09-11 12:55:00,78.08,78.08,78.04,78.08,2120.0,75.2721,75.2721,75.2336,75.2721,2120.0
2023-09-11 13:00:00,78.09,78.14,78.08,78.14,5294.0,75.2818,75.33,75.2721,75.33,5294.0
2023-09-11 13:05:00,78.17,78.17,78.11,78.12,2501.0,75.3589,75.3589,75.3011,75.3107,2501.0
2023-09-11 13:10:00,78.12,78.15,78.11,78.15,3551.0,75.3107,75.3396,75.3011,75.3396,3551.0
2023-09-11 13:15:00,78.15,78.18,78.11,78.18,3854.0,75.3396,75.3685,75.3011,75.3685,3854.0
2023-09-11 13:20:00,78.15,78.22,78.15,78.19,2849.0,75.3396,75.4071,75.3396,75.3782,2849.0
2023-09-11 13:25:00,78.2,78.24,78.19,78.24,3196.0,75.3878,75.4264,75.3782,75.4264,3196.0
2023-09-11 13:30:00,78.24,78.32,78.24,78.28,4809.0,75.4264,75.5035,75.4264,75.4649,4809.0
2023-09-11 13:35:00,78.29,78.31,78.25,78.3,4716.0,75.4746,75.4939,75.436,75.4842,4716.0
2023-09-11 13:40:00,78.32,78.33,78.27,78.29,6522.0,75.5035,75.5131,75.4553,75.4746,6522.0
2023-09-11 13:45:00,78.3,78.33,78.3,78.32,1846.0,75.4842,75.5131,75.4842,75.5035,1846.0
2023-09-11 13:50:00,78.32,78.39,78.32,78.39,2873.0,75.5035,75.571,75.5035,75.571,2873.0
2023-09-11 13:55:00,78.39,78.4,78.37,78.39,3359.0,75.571,75.5806,75.5517,75.571,3359.0
2023-09-11 14:00:00,78.39,78.42,78.38,78.39,4770.0,75.571,75.5999,75.5613,75.571,4770.0
2023-09-11 14:05:00,78.37,78.39,78.34,78.37,2675.0,75.5517,75.571,75.5228,75.5517,2675.0
2023-09-11 14:10:00,78.39,78.48,78.37,78.48,3339.0,75.571,75.6577,75.5517,75.6577,3339.0
2023-09-11 14:15:00,78.48,78.49,78.44,78.48,5307.0,75.6577,75.6674,75.6192,75.6577,5307.0
2023-09-11 14:20:00,78.49,78.51,78.44,78.47,5782.0,75.6674,75.6867,75.6192,75.6481,5782.0
2023-09-11 14:25:00,78.47,78.5,78.46,78.5,3002.0,75.6481,75.677,75.6385,75.677,3002.0
2023-09-11 14:30:00,78.51,78.52,78.44,78.51,5925.0,75.6867,75.6963,75.6192,75.6867,5925.0
2023-09-11 14:35:00,78.51,78.51,78.46,78.46,2392.0,75.6867,75.6867,75.6385,75.6385,2392.0
2023-09-11 14:40:00,78.45,78.49,78.42,78.47,4638.0,75.6288,75.6674,75.5999,75.6481,4638.0
2023-09-11 14:45:00,78.47,78.53,78.46,78.53,3298.0,75.6481,75.706,75.6385,75.706,3298.0
2023-09-11 14:50:00,78.53,78.55,78.51,78.52,3910.0,75.706,75.7252,75.6867,75.6963,3910.0
2023-09-11 14:55:00,78.48,78.52,78.48,78.51,6688.0,75.6577,75.6963,75.6577,75.6867,6688.0
2023-09-11 15:00:00,78.5,78.53,78.48,78.48,7727.0,75.677,75.706,75.6577,75.6577,7727.0
2023-09-11 15:05:00,78.48,78.5,78.46,78.49,5255.0,75.6577,75.677,75.6385,75.6674,5255.0
2023-09-11 15:10:00,78.5,78.53,78.48,78.49,7822.0,75.677,75.706,75.6577,75.6674,7822.0
2023-09-11 15:15:00,78.49,78.51,78.48,78.5,5374.0,75.6674,75.6867,75.6577,75.677,5374.0
2023-09-11 15:20:00,78.5,78.64,78.5,78.62,14268.0,75.677,75.812,75.677,75.7927,14268.0
2023-09-11 15:25:00,78.63,78.68,78.6,78.66,10066.0,75.8024,75.8506,75.7734,75.8313,10066.0
2023-09-11 15:30:00,78.65,78.67,78.59,78.64,10637.0,75.8216,75.8409,75.7638,75.812,10637.0
2023-09-11 15:35:00,78.64,78.64,78.57,78.61,9136.0,75.812,75.812,75.7445,75.7831,9136.0
2023-09-11 15:40:00,78.59,78.61,78.48,78.48,11847.0,75.7638,75.7831,75.6577,75.6577,11847.0
2023-09-11 15:45:00,78.47,78.52,78.45,78.51,9991.0,75.6481,75.6963,75.6288,75.6867,9991.0
2023-09-11 15:50:00,78.51,78.53,78.43,78.48,30512.0,75.6867,75.706,75.6095,75.6577,30512.0
2023-09-11 15:55:00,78.48,78.55,78.42,78.52,104759.0,75.6577,75.7252,75.5999,75.6963,104759.0
2023-09-12 09:30:00,78.23,78.4,77.92,78.4,17713.0,75.4167,75.5806,75.1179,75.5806,17713.0
2023-09-12 09:35:00,78.4,78.56,78.33,78.42,16330.0,75.5806,75.7349,75.5131,75.5999,16330.0
2023-09-12 09:40:00,78.44,78.55,78.43,78.47,6052.0,75.6192,75.7252,75.6095,75.6481,6052.0
2023-09-12 09:45:00,78.47,78.53,78.34,78.35,4419.0,75.6481,75.706,75.5228,75.5324,4419.0
2023-09-12 09:50:00,78.38,78.41,78.33,78.37,6617.0,75.5613,75.5903,75.5131,75.5517,6617.0
2023-09-12 09:55:00,78.31,78.51,78.3,78.5,6682.0,75.4939,75.6867,75.4842,75.677,6682.0
2023-09-12 10:00:00,78.48,78.55,78.41,78.55,5267.0,75.6577,75.7252,75.5903,75.7252,5267.0
2023-09-12 10:05:00,78.52,78.61,78.52,78.59,5341.0,75.6963,75.7831,75.6963,75.7638,5341.0
2023-09-12 10:10:00,78.61,78.74,78.6,78.74,4525.0,75.7831,75.9084,75.7734,75.9084,4525.0
2023-09-12 10:15:00,78.78,78.83,78.73,78.83,4488.0,75.947,75.9952,75.8988,75.9952,4488.0
2023-09-12 10:20:00,78.8,78.85,78.72,78.73,6639.0,75.9662,76.0144,75.8891,75.8988,6639.0
2023-09-12 10:25:00,78.73,78.81,78.68,78.8,9292.0,75.8988,75.9759,75.8506,75.9662,9292.0
2023-09-12 10:30:00,78.8,78.8,78.68,78.7,6332.0,75.9662,75.9662,75.8506,75.8698,6332.0
2023-09-12 10:35:00,78.69,78.73,78.64,78.64,8119.0,75.8602,75.8988,75.812,75.812,8119.0
2023-09-12 10:40:00,78.63,78.66,78.52,78.66,7030.0,75.8024,75.8313,75.6963,75.8313,7030.0
2023-09-12 10:45:00,78.64,78.73,78.64,78.71,5065.0,75.812,75.8988,75.812,75.8795,5065.0
2023-09-12 10:50:00,78.71,78.72,78.64,78.64,8364.0,75.8795,75.8891,75.812,75.812,8364.0
2023-09-12 10:55:00,78.67,78.75,78.66,78.7,5115.0,75.8409,75.918,75.8313,75.8698,5115.0
2023-09-12 11:00:00,78.69,78.74,78.63,78.65,3657.0,75.8602,75.9084,75.8024,75.8216,3657.0
2023-09-12 11:05:00,78.66,78.71,78.64,78.67,5316.0,75.8313,75.8795,75.812,75.8409,5316.0
2023-09-12 11:10:00,78.67,78.68,78.55,78.65,4244.0,75.8409,75.8506,75.7252,75.8216,4244.0
2023-09-12 11:15:00,78.69,78.78,78.68,78.69,4939.0,75.8602,75.947,75.8506,75.8602,4939.0
2023-09-12 11:20:00,78.7,78.74,78.68,78.74,5290.0,75.8698,75.9084,75.8506,75.9084,5290.0
2023-09-12 11:25:00,78.73,78.79,78.66,78.79,6478.0,75.8988,75.9566,75.8313,75.9566,6478.0
2023-09-12 11:30:00,78.81,78.86,78.81,78.83,4655.0,75.9759,76.0241,75.9759,75.9952,4655.0
2023-09-12 11:35:00,78.86,78.95,78.86,78.94,3539.0,76.0241,76.1108,76.0241,76.1012,3539.0
2023-09-12 11:40:00,78.95,78.96,78.85,78.85,5203.0,76.1108,76.1205,76.0144,76.0144,5203.0
2023-09-12 11:45:00,78.81,78.89,78.8,78.86,3503.0,75.9759,76.053,75.9662,76.0241,3503.0
2023-09-12 11:50:00,78.86,78.86,78.82,78.84,3240.0,76.0241,76.0241,75.9855,76.0048,3240.0
2023-09-12 11:55:00,78.83,78.89,78.82,78.87,3585.0,75.9952,76.053,75.9855,76.0337,3585.0
2023-09-12 12:00:00,78.88,79.02,78.88,78.98,5783.0,76.0434,76.1783,76.0434,76.1398,5783.0
2023-09-12 12:05:00,78.99,78.99,78.87,78.87,4093.0,76.1494,76.1494,76.0337,76.0337,4093.0
2023-09-12 12:10:00,78.87,78.91,78.85,78.85,3896.0,76.0337,76.0723,76.0144,76.0144,3896.0
2023-09-12 12:15:00,78.84,78.89,78.82,78.88,6451.0,76.0048,76.053,75.9855,76.0434,6451.0
2023-09-12 12:20:00,78.87,78.92,78.86,78.86,3817.0,76.0337,76.0819,76.0241,76.0241,3817.0
2023-09-12 12:25:00,78.88,78.89,78.76,78.78,5216.0,76.0434,76.053,75.9277,75.947,5216.0
2023-09-12 12:30:00,78.76,78.78,78.75,78.75,3071.0,75.9277,75.947,75.918,75.918,3071.0
2023-09-12 12:35:00,78.74,78.78,78.74,78.76,2756.0,75.9084,75.947,75.9084,75.9277,2756.0
2023-09-12 12:40:00,78.76,78.81,78.75,78.8,4592.0,75.9277,75.9759,75.918,75.9662,4592.0
2023-09-12 12:45:00,78.8,78.82,78.78,78.81,5864.0,75.9662,75.9855,75.947,75.9759,5864.0
2023-09-12 12:50:00,78.83,78.85,78.72,78.72,2400.0,75.9952,76.0144,75.8891,75.8891,2400.0
2023-09-12 12:55:00,78.71,78.71,78.66,78.71,3709.0,75.8795,75.8795,75.8313,75.8795,3709.0
2023-09-12 13:00:00,78.71,78.78,78.71,78.77,4291.0,75.8795,75.947,75.8795,75.9373,4291.0
2023-09-12 13:05:00,78.77,78.78,78.74,78.75,5187.0,75.9373,75.947,75.9084,75.918,5187.0
2023-09-12 13:10:00,78.74,78.75,78.7,78.72,4552.0,75.9084,75.918,75.8698,75.8891,4552.0
2023-09-12 13:15:00,78.73,78.78,78.73,78.76,2893.0,75.8988,75.947,75.8988,75.9277,2893.0
2023-09-12 13:20:00,78.78,78.88,78.77,78.87,4586.0,75.947,76.0434,75.9373,76.0337,4586.0
2023-09-12 13:25:00,78.88,78.89,78.79,78.82,4074.0,76.0434,76.053,75.9566,75.9855,4074.0
2023-09-12 13:30:00,78.82,78.85,78.78,78.79,3378.0,75.9855,76.0144,75.947,75.9566,3378.0
2023-09-12 13:35:00,78.79,78.82,78.77,78.78,4711.0,75.9566,75.9855,75.9373,75.947,4711.0
2023-09-12 13:40:00,78.78,78.78,78.68,78.69,2792.0,75.947,75.947,75.8506,75.8602,2792.0
2023-09-12 13:45:00,78.69,78.69,78.55,78.59,4058.0,75.8602,75.8602,75.7252,75.7638,4058.0
2023-09-12 13:50:00,78.6,78.62,78.54,78.57,6924.0,75.7734,75.7927,75.7156,75.7445,6924.0
2023-09-12 13:55:00,78.59,78.62,78.56,78.61,8686.0,75.7638,75.7927,75.7349,75.7831,8686.0
2023-09-12 14:00:00,78.6,78.62,78.58,78.59,6690.0,75.7734,75.7927,75.7542,75.7638,6690.0
2023-09-12 14:05:00,78.59,78.61,78.5,78.51,3919.0,75.7638,75.7831,75.677,75.6867,3919.0
2023-09-12 14:10:00,78.49,78.54,78.48,78.51,10122.0,75.6674,75.7156,75.6577,75.6867,10122.0
2023-09-12 14:15:00,78.52,78.54,78.37,78.41,6323.0,75.6963,75.7156,75.5517,75.5903,6323.0
2023-09-12 14:20:00,78.42,78.43,78.39,78.4,3974.0,75.5999,75.6095,75.571,75.5806,3974.0
2023-09-12 14:25:00,78.4,78.48,78.4,78.47,4489.0,75.5806,75.6577,75.5806,75.6481,4489.0
2023-09-12 14:30:00,78.47,78.5,78.43,78.46,9258.0,75.6481,75.677,75.6095,75.6385,9258.0
2023-09-12 14:35:00,78.44,78.44,78.4,78.42,2068.0,75.6192,75.6192,75.5806,75.5999,2068.0
2023-09-12 14:40:00,78.42,78.45,78.42,78.44,4341.0,75.5999,75.6288,75.5999,75.6192,4341.0
2023-09-12 14:45:00,78.43,78.46,78.35,78.35,5882.0,75.6095,75.6385,75.5324,75.5324,5882.0
2023-09-12 14:50:00,78.36,78.37,78.27,78.37,5462.0,75.5421,75.5517,75.4553,75.5517,5462.0
2023-09-12 14:55:00,78.37,78.4,78.34,78.37,9006.0,75.5517,75.5806,75.5228,75.5517,9006.0
2023-09-12 15:00:00,78.37,78.37,78.31,78.31,5963.0,75.5517,75.5517,75.4939,75.4939,5963.0
2023-09-12 15:05:00,78.31,78.37,78.27,78.27,7262.0,75.4939,75.5517,75.4553,75.4553,7262.0
2023-09-12 15:10:00,78.29,78.3,78.25,78.27,4926.0,75.4746,75.4842,75.436,75.4553,4926.0
2023-09-12 15:15:00,78.27,78.29,78.25,78.26,9540.0,75.4553,75.4746,75.436,75.4457,9540.0
2023-09-12 15:20:00,78.25,78.31,78.24,78.27,10663.0,75.436,75.4939,75.4264,75.4553,10663.0
2023-09-12 15:25:00,78.27,78.28,78.25,78.25,5275.0,75.4553,75.4649,75.436,75.436,5275.0
2023-09-12 15:30:00,78.26,78.27,78.22,78.23,16854.0,75.4457,75.4553,75.4071,75.4167,16854.0
2023-09-12 15:35:00,78.22,78.28,78.21,78.23,14749.0,75.4071,75.4649,75.3975,75.4167,14749.0
2023-09-12 15:40:00,78.23,78.28,78.21,78.25,10199.0,75.4167,75.4649,75.3975,75.436,10199.0
2023-09-12 15:45:00,78.26,78.27,78.13,78.14,12554.0,75.4457,75.4553,75.3203,75.33,12554.0
2023-09-12 15:50:00,78.15,78.38,78.14,78.33,38910.0,75.3396,75.5613,75.33,75.5131,38910.0
2023-09-12 15:55:00,78.36,78.38,78.29,78.32,103784.0,75.5421,75.5613,75.4746,75.5035,103784.0
2023-09-13 09:30:00,78.32,78.49,78.02,78.29,16801.0,75.5035,75.6674,75.2143,75.4746,16801.0
2023-09-13 09:35:00,78.26,78.29,78.13,78.26,5020.0,75.4457,75.4746,75.3203,75.4457,5020.0
2023-09-13 09:40:00,78.3,78.32,78.08,78.18,5419.0,75.4842,75.5035,75.2721,75.3685,5419.0
2023-09-13 09:45:00,78.16,78.18,78.04,78.05,3395.0,75.3493,75.3685,75.2336,75.2432,3395.0
2023-09-13 09:50:00,78.04,78.08,77.95,78.08,5900.0,75.2336,75.2721,75.1468,75.2721,5900.0
2023-09-13 09:55:00,78.07,78.16,78.07,78.09,5828.0,75.2625,75.3493,75.2625,75.2818,5828.0
2023-09-13 10:00:00,78.05,78.12,78.02,78.04,9369.0,75.2432,75.3107,75.2143,75.2336,9369.0
2023-09-13 10:05:00,78.02,78.03,77.93,77.95,11517.0,75.2143,75.2239,75.1275,75.1468,11517.0
2023-09-13 10:10:00,77.94,77.96,77.85,77.85,9338.0,75.1372,75.1564,75.0504,75.0504,9338.0
2023-09-13 10:15:00,77.86,77.86,77.72,77.76,6918.0,75.06,75.06,74.9251,74.9636,6918.0
2023-09-13 10:20:00,77.75,77.9,77.75,77.88,8055.0,74.954,75.0986,74.954,75.0793,8055.0
2023-09-13 10:25:00,77.86,77.97,77.86,77.94,6410.0,75.06,75.1661,75.06,75.1372,6410.0
2023-09-13 10:30:00,77.92,77.99,77.92,77.94,6379.0,75.1179,75.1854,75.1179,75.1372,6379.0
2023-09-13 10:35:00,77.96,78.08,77.96,78.08,3873.0,75.1564,75.2721,75.1564,75.2721,3873.0
2023-09-13 10:40:00,78.13,78.13,78.0,78.0,6255.0,75.3203,75.3203,75.195,75.195,6255.0
2023-09-13 10:45:00,77.98,77.99,77.93,77.94,8007.0,75.1757,75.1854,75.1275,75.1372,8007.0
2023-09-13 10:50:00,77.93,78.01,77.9,77.9,15568.0,75.1275,75.2047,75.0986,75.0986,15568.0
2023-09-13 10:55:00,77.91,77.98,77.91,77.97,5176.0,75.1082,75.1757,75.1082,75.1661,5176.0
2023-09-13 11:00:00,77.98,77.99,77.89,77.95,4817.0,75.1757,75.1854,75.089,75.1468,4817.0
2023-09-13 11:05:00,77.95,77.99,77.93,77.94,5624.0,75.1468,75.1854,75.1275,75.1372,5624.0
2023-09-13 11:10:00,77.93,77.94,77.87,77.87,4438.0,75.1275,75.1372,75.0697,75.0697,4438.0
2023-09-13 11:15:00,77.88,77.89,77.78,77.78,3738.0,75.0793,75.089,74.9829,74.9829,3738.0
2023-09-13 11:20:00,77.77,77.86,77.76,77.85,7436.0,74.9733,75.06,74.9636,75.0504,7436.0
2023-09-13 11:25:00,77.85,77.92,77.82,77.9,3471.0,75.0504,75.1179,75.0215,75.0986,3471.0
2023-09-13 11:30:00,77.9,77.9,77.74,77.74,7838.0,75.0986,75.0986,74.9444,74.9444,7838.0
2023-09-13 11:35:00,77.73,77.75,77.72,77.75,4450.0,74.9347,74.954,74.9251,74.954,4450.0
2023-09-13 11:40:00,77.75,77.77,77.73,77.77,5992.0,74.954,74.9733,74.9347,74.9733,5992.0
2023-09-13 11:45:00,77.77,77.85,77.74,77.78,7838.0,74.9733,75.0504,74.9444,74.9829,7838.0
2023-09-13 11:50:00,77.78,77.85,77.76,77.79,8907.0,74.9829,75.0504,74.9636,74.9926,8907.0
2023-09-13 11:55:00,77.79,77.83,77.69,77.81,7422.0,74.9926,75.0311,74.8962,75.0118,7422.0
2023-09-13 12:00:00,77.79,77.8,77.72,77.74,3408.0,74.9926,75.0022,74.9251,74.9444,3408.0
2023-09-13 12:05:00,77.72,77.73,77.66,77.67,3991.0,74.9251,74.9347,74.8672,74.8769,3991.0
2023-09-13 12:10:00,77.67,77.72,77.65,77.7,13997.0,74.8769,74.9251,74.8576,74.9058,13997.0
2023-09-13 12:15:00,77.69,77.74,77.68,77.7,5025.0,74.8962,74.9444,74.8865,74.9058,5025.0
2023-09-13 12:20:00,77.71,77.77,77.69,77.77,3526.0,74.9154,74.9733,74.8962,74.9733,3526.0
2023-09-13 12:25:00,77.77,77.79,77.73,77.75,3859.0,74.9733,74.9926,74.9347,74.954,3859.0
2023-09-13 12:30:00,77.76,77.79,77.74,77.74,3471.0,74.9636,74.9926,74.9444,74.9444,3471.0
2023-09-13 12:35:00,77.76,77.77,77.69,77.72,3228.0,74.9636,74.9733,74.8962,74.9251,3228.0
2023-09-13 12:40:00,77.71,77.76,77.69,77.75,3810.0,74.9154,74.9636,74.8962,74.954,3810.0
2023-09-13 12:45:00,77.74,77.79,77.71,77.76,2300.0,74.9444,74.9926,74.9154,74.9636,2300.0
2023-09-13 12:50:00,77.76,77.91,77.76,77.88,7163.0,74.9636,75.1082,74.9636,75.0793,7163.0
2023-09-13 12:55:00,77.86,77.87,77.83,77.85,2458.0,75.06,75.0697,75.0311,75.0504,2458.0
2023-09-13 13:00:00,77.85,77.92,77.81,77.83,5464.0,75.0504,75.1179,75.0118,75.0311,5464.0
2023-09-13 13:05:00,77.82,77.84,77.81,77.81,1847.0,75.0215,75.0408,75.0118,75.0118,1847.0
2023-09-13 13:10:00,77.81,77.92,77.81,77.92,4127.0,75.0118,75.1179,75.0118,75.1179,4127.0
2023-09-13 13:15:00,77.9,77.92,77.87,77.88,4313.0,75.0986,75.1179,75.0697,75.0793,4313.0
2023-09-13 13:20:00,77.87,77.9,77.87,77.89,2996.0,75.0697,75.0986,75.0697,75.089,2996.0
2023-09-13 13:25:00,77.89,77.94,77.89,77.9,3554.0,75.089,75.1372,75.089,75.0986,3554.0
2023-09-13 13:30:00,77.9,77.91,77.86,77.89,2485.0,75.0986,75.1082,75.06,75.089,2485.0
2023-09-13 13:35:00,77.88,77.89,77.83,77.84,7907.0,75.0793,75.089,75.0311,75.0408,7907.0
2023-09-13 13:40:00,77.83,77.84,77.77,77.78,2996.0,75.0311,75.0408,74.9733,74.9829,2996.0
2023-09-13 13:45:00,77.8,77.82,77.78,77.81,3506.0,75.0022,75.0215,74.9829,75.0118,3506.0
2023-09-13 13:50:00,77.81,77.86,77.81,77.82,4757.0,75.0118,75.06,75.0118,75.0215,4757.0
2023-09-13 13:55:00,77.81,77.84,77.8,77.82,3938.0,75.0118,75.0408,75.0022,75.0215,3938.0
2023-09-13 14:00:00,77.86,77.9,77.83,77.9,4334.0,75.06,75.0986,75.0311,75.0986,4334.0
2023-09-13 14:05:00,77.88,77.89,77.8,77.8,3723.0,75.0793,75.089,75.0022,75.0022,3723.0
2023-09-13 14:10:00,77.82,77.82,77.79,77.82,3051.0,75.0215,75.0215,74.9926,75.0215,3051.0
2023-09-13 14:15:00,77.81,77.85,77.8,77.84,3093.0,75.0118,75.0504,75.0022,75.0408,3093.0
2023-09-13 14:20:00,77.83,77.84,77.8,77.81,4795.0,75.0311,75.0408,75.0022,75.0118,4795.0
2023-09-13 14:25:00,77.82,77.87,77.81,77.87,2624.0,75.0215,75.0697,75.0118,75.0697,2624.0
2023-09-13 14:30:00,77.86,77.86,77.78,77.8,5191.0,75.06,75.06,74.9829,75.0022,5191.0
2023-09-13 14:35:00,77.79,77.85,77.78,77.84,4537.0,74.9926,75.0504,74.9829,75.0408,4537.0
2023-09-13 14:40:00,77.84,77.84,77.78,77.79,6304.0,75.0408,75.0408,74.9829,74.9926,6304.0
2023-09-13 14:45:00,77.78,77.83,77.78,77.78,4397.0,74.9829,75.0311,74.9829,74.9829,4397.0
2023-09-13 14:50:00,77.79,77.79,77.7,77.7,3912.0,74.9926,74.9926,74.9058,74.9058,3912.0
2023-09-13 14:55:00,77.69,77.75,77.66,77.74,8906.0,74.8962,74.954,74.8672,74.9444,8906.0
2023-09-13 15:00:00,77.75,77.75,77.68,77.69,4611.0,74.954,74.954,74.8865,74.8962,4611.0
2023-09-13 15:05:00,77.66,77.69,77.63,77.65,7248.0,74.8672,74.8962,74.8383,74.8576,7248.0
2023-09-13 15:10:00,77.65,77.7,77.64,77.68,6123.0,74.8576,74.9058,74.848,74.8865,6123.0
2023-09-13 15:15:00,77.68,77.83,77.67,77.83,7715.0,74.8865,75.0311,74.8769,75.0311,7715.0
2023-09-13 15:20:00,77.84,77.86,77.81,77.86,11746.0,75.0408,75.06,75.0118,75.06,11746.0
2023-09-13 15:25:00,77.86,78.0,77.82,77.83,19865.0,75.06,75.195,75.0215,75.0311,19865.0
2023-09-13 15:30:00,77.83,77.87,77.81,77.81,13621.0,75.0311,75.0697,75.0118,75.0118,13621.0
2023-09-13 15:35:00,77.81,77.84,77.79,77.81,13274.0,75.0118,75.0408,74.9926,75.0118,13274.0
2023-09-13 15:40:00,77.8,77.83,77.78,77.81,14782.0,75.0022,75.0311,74.9829,75.0118,14782.0
2023-09-13 15:45:00,77.81,77.85,77.79,77.83,18030.0,75.0118,75.0504,74.9926,75.0311,18030.0
2023-09-13 15:50:00,77.82,78.01,77.78,77.99,74132.0,75.0215,75.2047,74.9829,75.1854,74132.0
2023-09-13 15:55:00,78.0,78.05,77.94,77.96,151499.0,75.195,75.2432,75.1372,75.1564,151499.0
2023-09-14 09:30:00,78.12,78.38,78.0,78.36,18258.0,75.3107,75.5613,75.195,75.5421,18258.0
2023-09-14 09:35:00,78.31,78.33,78.17,78.3,4096.0,75.4939,75.5131,75.3589,75.4842,4096.0
2023-09-14 09:40:00,78.36,78.37,78.13,78.13,4171.0,75.5421,75.5517,75.3203,75.3203,4171.0
2023-09-14 09:45:00,78.07,78.17,78.05,78.06,5786.0,75.2625,75.3589,75.2432,75.2529,5786.0
2023-09-14 09:50:00,78.07,78.09,77.99,78.01,4881.0,75.2625,75.2818,75.1854,75.2047,4881.0
2023-09-14 09:55:00,78.04,78.16,78.01,78.16,9002.0,75.2336,75.3493,75.2047,75.3493,9002.0
2023-09-14 10:00:00,78.16,78.19,78.05,78.1,7307.0,75.3493,75.3782,75.2432,75.2914,7307.0
2023-09-14 10:05:00,78.06,78.15,78.05,78.12,9040.0,75.2529,75.3396,75.2432,75.3107,9040.0
2023-09-14 10:10:00,78.13,78.13,78.01,78.04,8459.0,75.3203,75.3203,75.2047,75.2336,8459.0
2023-09-14 10:15:00,78.03,78.09,78.02,78.09,6653.0,75.2239,75.2818,75.2143,75.2818,6653.0
2023-09-14 10:20:00,78.07,78.16,78.01,78.16,7259.0,75.2625,75.3493,75.2047,75.3493,7259.0
2023-09-14 10:25:00,78.15,78.15,78.04,78.13,5699.0,75.3396,75.3396,75.2336,75.3203,5699.0
2023-09-14 10:30:00,78.14,78.21,78.12,78.21,5318.0,75.33,75.3975,75.3107,75.3975,5318.0
2023-09-14 10:35:00,78.2,78.27,78.2,78.24,6907.0,75.3878,75.4553,75.3878,75.4264,6907.0
2023-09-14 10:40:00,78.23,78.26,78.16,78.21,6141.0,75.4167,75.4457,75.3493,75.3975,6141.0
2023-09-14 10:45:00,78.23,78.29,78.21,78.29,7018.0,75.4167,75.4746,75.3975,75.4746,7018.0
2023-09-14 10:50:00,78.3,78.33,78.25,78.25,6921.0,75.4842,75.5131,75.436,75.436,6921.0
2023-09-14 10:55:00,78.25,78.25,78.17,78.19,6713.0,75.436,75.436,75.3589,75.3782,6713.0
2023-09-14 11:00:00,78.18,78.29,78.15,78.24,12561.0,75.3685,75.4746,75.3396,75.4264,12561.0
2023-09-14 11:05:00,78.22,78.22,78.14,78.15,3750.0,75.4071,75.4071,75.33,75.3396,3750.0
2023-09-14 11:10:00,78.14,78.15,78.06,78.06,4467.0,75.33,75.3396,75.2529,75.2529,4467.0
2023-09-14 11:15:00,78.06,78.08,77.98,78.02,5469.0,75.2529,75.2721,75.1757,75.2143,5469.0
2023-09-14 11:20:00,78.02,78.06,77.96,78.04,3104.0,75.2143,75.2529,75.1564,75.2336,3104.0
2023-09-14 11:25:00,78.03,78.03,77.94,77.99,5060.0,75.2239,75.2239,75.1372,75.1854,5060.0
2023-09-14 11:30:00,77.98,77.99,77.88,77.89,3315.0,75.1757,75.1854,75.0793,75.089,3315.0
2023-09-14 11:35:00,77.9,77.97,77.9,77.94,6376.0,75.0986,75.1661,75.0986,75.1372,6376.0
2023-09-14 11:40:00,77.93,77.98,77.92,77.96,2634.0,75.1275,75.1757,75.1179,75.1564,2634.0
2023-09-14 11:45:00,77.97,77.98,77.93,77.95,3704.0,75.1661,75.1757,75.1275,75.1468,3704.0
2023-09-14 11:50:00,77.96,78.01,77.96,77.98,3086.0,75.1564,75.2047,75.1564,75.1757,3086.0
2023-09-14 11:55:00,77.98,78.0,77.98,77.98,6113.0,75.1757,75.195,75.1757,75.1757,6113.0
2023-09-14 12:00:00,77.98,78.05,77.98,78.03,4459.0,75.1757,75.2432,75.1757,75.2239,4459.0
2023-09-14 12:05:00,78.02,78.04,77.99,77.99,5968.0,75.2143,75.2336,75.1854,75.1854,5968.0
2023-09-14 12:10:00,77.98,78.03,77.98,78.03,4342.0,75.1757,75.2239,75.1757,75.2239,4342.0
2023-09-14 12:15:00,78.03,78.11,78.02,78.05,7344.0,75.2239,75.3011,75.2143,75.2432,7344.0
2023-09-14 12:20:00,78.06,78.07,78.02,78.03,5771.0,75.2529,75.2625,75.2143,75.2239,5771.0
2023-09-14 12:25:00,78.02,78.04,78.01,78.02,4278.0,75.2143,75.2336,75.2047,75.2143,4278.0
2023-09-14 12:30:00,78.04,78.11,78.04,78.06,4309.0,75.2336,75.3011,75.2336,75.2529,4309.0
2023-09-14 12:35:00,78.07,78.25,78.04,78.25,27857.0,75.2625,75.436,75.2336,75.436,27857.0
2023-09-14 12:40:00,78.26,78.32,78.21,78.23,9013.0,75.4457,75.5035,75.3975,75.4167,9013.0
2023-09-14 12:45:00,78.21,78.26,78.16,78.26,1539.0,75.3975,75.4457,75.3493,75.4457,1539.0
2023-09-14 12:50:00,78.26,78.3,78.26,78.3,4531.0,75.4457,75.4842,75.4457,75.4842,4531.0
2023-09-14 12:55:00,78.29,78.32,78.28,78.31,3388.0,75.4746,75.5035,75.4649,75.4939,3388.0
2023-09-14 13:00:00,78.3,78.31,78.25,78.25,3877.0,75.4842,75.4939,75.436,75.436,3877.0
2023-09-14 13:05:00,78.24,78.28,78.2,78.23,4500.0,75.4264,75.4649,75.3878,75.4167,4500.0
2023-09-14 13:10:00,78.23,78.27,78.21,78.24,4953.0,75.4167,75.4553,75.3975,75.4264,4953.0
2023-09-14 13:15:00,78.23,78.23,78.18,78.2,10536.0,75.4167,75.4167,75.3685,75.3878,10536.0
2023-09-14 13:20:00,78.2,78.22,78.12,78.16,5620.0,75.3878,75.4071,75.3107,75.3493,5620.0
2023-09-14 13:25:00,78.16,78.24,78.16,78.2,4168.0,75.3493,75.4264,75.3493,75.3878,4168.0
2023-09-14 13:30:00,78.2,78.22,78.19,78.2,6717.0,75.3878,75.4071,75.3782,75.3878,6717.0
2023-09-14 13:35:00,78.21,78.29,78.18,78.29,7805.0,75.3975,75.4746,75.3685,75.4746,7805.0
2023-09-14 13:40:00,78.28,78.28,78.19,78.22,4540.0,75.4649,75.4649,75.3782,75.4071,4540.0
2023-09-14 13:45:00,78.22,78.22,78.14,78.16,4552.0,75.4071,75.4071,75.33,75.3493,4552.0
2023-09-14 13:50:00,78.17,78.34,78.16,78.33,26144.0,75.3589,75.5228,75.3493,75.5131,26144.0
2023-09-14 13:55:00,78.33,78.36,78.3,78.32,5228.0,75.5131,75.5421,75.4842,75.5035,5228.0
2023-09-14 14:00:00,78.31,78.35,78.29,78.3,4136.0,75.4939,75.5324,75.4746,75.4842,4136.0
2023-09-14 14:05:00,78.29,78.38,78.28,78.28,3798.0,75.4746,75.5613,75.4649,75.4649,3798.0
2023-09-14 14:10:00,78.29,78.29,78.25,78.27,4502.0,75.4746,75.4746,75.436,75.4553,4502.0
2023-09-14 14:15:00,78.29,78.35,78.27,78.33,8158.0,75.4746,75.5324,75.4553,75.5131,8158.0
2023-09-14 14:20:00,78.33,78.42,78.31,78.33,6909.0,75.5131,75.5999,75.4939,75.5131,6909.0
2023-09-14 14:25:00,78.32,78.36,78.31,78.34,5082.0,75.5035,75.5421,75.4939,75.5228,5082.0
2023-09-14 14:30:00,78.34,78.36,78.31,78.33,6953.0,75.5228,75.5421,75.4939,75.5131,6953.0
2023-09-14 14:35:00,78.34,78.39,78.31,78.39,9970.0,75.5228,75.571,75.4939,75.571,9970.0
2023-09-14 14:40:00,78.39,78.47,78.39,78.47,9250.0,75.571,75.6481,75.571,75.6481,9250.0
2023-09-14 14:45:00,78.48,78.53,78.46,78.53,9878.0,75.6577,75.706,75.6385,75.706,9878.0
2023-09-14 14:50:00,78.52,78.59,78.5,78.53,25092.0,75.6963,75.7638,75.677,75.706,25092.0
2023-09-14 14:55:00,78.54,78.54,78.5,78.5,7301.0,75.7156,75.7156,75.677,75.677,7301.0
2023-09-14 15:00:00,78.52,78.59,78.51,78.59,7546.0,75.6963,75.7638,75.6867,75.7638,7546.0
2023-09-14 15:05:00,78.6,78.65,78.59,78.64,6628.0,75.7734,75.8216,75.7638,75.812,6628.0
2023-09-14 15:10:00,78.65,78.66,78.54,78.54,7337.0,75.8216,75.8313,75.7156,75.7156,7337.0
2023-09-14 15:15:00,78.53,78.53,78.46,78.47,4133.0,75.706,75.706,75.6385,75.6481,4133.0
2023-09-14 15:20:00,78.45,78.52,78.45,78.51,16033.0,75.6288,75.6963,75.6288,75.6867,16033.0
2023-09-14 15:25:00,78.48,78.51,78.45,78.46,6793.0,75.6577,75.6867,75.6288,75.6385,6793.0
2023-09-14 15:30:00,78.45,78.51,78.43,78.5,10111.0,75.6288,75.6867,75.6095,75.677,10111.0
2023-09-14 15:35:00,78.5,78.51,78.46,78.46,14481.0,75.677,75.6867,75.6385,75.6385,14481.0
2023-09-14 15:40:00,78.47,78.51,78.47,78.5,12900.0,75.6481,75.6867,75.6481,75.677,12900.0
2023-09-14 15:45:00,78.5,78.53,78.46,78.49,18703.0,75.677,75.706,75.6385,75.6674,18703.0
2023-09-14 15:50:00,78.48,78.64,78.48,78.51,46521.0,75.6577,75.812,75.6577,75.6867,46521.0
2023-09-14 15:55:00,78.52,78.57,78.51,78.54,99566.0,75.6963,75.7445,75.6867,75.7156,99566.0
2023-09-15 09:30:00,78.23,78.32,77.95,78.0,153380.0,75.4167,75.5035,75.1468,75.195,153380.0
2023-09-15 09:35:00,78.03,78.24,77.99,78.24,14312.0,75.2239,75.4264,75.1854,75.4264,14312.0
2023-09-15 09:40:00,78.25,78.37,78.21,78.33,23847.0,75.436,75.5517,75.3975,75.5131,23847.0
2023-09-15 09:45:00,78.34,78.42,78.28,78.42,10745.0,75.5228,75.5999,75.4649,75.5999,10745.0
2023-09-15 09:50:00,78.48,78.51,78.37,78.47,5061.0,75.6577,75.6867,75.5517,75.6481,5061.0
2023-09-15 09:55:00,78.47,78.47,78.33,78.34,4168.0,75.6481,75.6481,75.5131,75.5228,4168.0
2023-09-15 10:00:00,78.36,78.43,78.26,78.37,9922.0,75.5421,75.6095,75.4457,75.5517,9922.0
2023-09-15 10:05:00,78.39,78.58,78.38,78.46,46128.0,75.571,75.7542,75.5613,75.6385,46128.0
2023-09-15 10:10:00,78.45,78.53,78.24,78.24,6282.0,75.6288,75.706,75.4264,75.4264,6282.0
2023-09-15 10:15:00,78.25,78.29,78.22,78.28,4342.0,75.436,75.4746,75.4071,75.4649,4342.0
2023-09-15 10:20:00,78.29,78.43,78.28,78.4,7298.0,75.4746,75.6095,75.4649,75.5806,7298.0
2023-09-15 10:25:00,78.38,78.38,78.23,78.23,7576.0,75.5613,75.5613,75.4167,75.4167,7576.0
2023-09-15 10:30:00,78.22,78.33,78.18,78.33,11545.0,75.4071,75.5131,75.3685,75.5131,11545.0
2023-09-15 10:35:00,78.31,78.37,78.3,78.35,4039.0,75.4939,75.5517,75.4842,75.5324,4039.0
2023-09-15 10:40:00,78.36,78.36,78.24,78.26,3778.0,75.5421,75.5421,75.4264,75.4457,3778.0
2023-09-15 10:45:00,78.23,78.24,78.17,78.24,4352.0,75.4167,75.4264,75.3589,75.4264,4352.0
2023-09-15 10:50:00,78.24,78.24,78.15,78.24,5515.0,75.4264,75.4264,75.3396,75.4264,5515.0
2023-09-15 10:55:00,78.24,78.25,78.16,78.16,9893.0,75.4264,75.436,75.3493,75.3493,9893.0
2023-09-15 11:00:00,78.16,78.22,78.14,78.19,5631.0,75.3493,75.4071,75.33,75.3782,5631.0
2023-09-15 11:05:00,78.18,78.26,78.16,78.25,5367.0,75.3685,75.4457,75.3493,75.436,5367.0
2023-09-15 11:10:00,78.23,78.25,78.15,78.22,5070.0,75.4167,75.436,75.3396,75.4071,5070.0
2023-09-15 11:15:00,78.23,78.24,78.17,78.2,5467.0,75.4167,75.4264,75.3589,75.3878,5467.0
2023-09-15 11:20:00,78.2,78.2,78.11,78.13,6251.0,75.3878,75.3878,75.3011,75.3203,6251.0
2023-09-15 11:25:00,78.13,78.14,78.08,78.11,7959.0,75.3203,75.33,75.2721,75.3011,7959.0
2023-09-15 11:30:00,78.11,78.16,78.07,78.09,3840.0,75.3011,75.3493,75.2625,75.2818,3840.0
2023-09-15 11:35:00,78.07,78.09,77.98,77.98,6341.0,75.2625,75.2818,75.1757,75.1757,6341.0
2023-09-15 11:40:00,77.98,77.98,77.88,77.89,12814.0,75.1757,75.1757,75.0793,75.089,12814.0
2023-09-15 11:45:00,77.88,77.91,77.83,77.87,6598.0,75.0793,75.1082,75.0311,75.0697,6598.0
2023-09-15 11:50:00,77.88,77.93,77.85,77.92,17888.0,75.0793,75.1275,75.0504,75.1179,17888.0
2023-09-15 11:55:00,77.91,77.91,77.81,77.83,20346.0,75.1082,75.1082,75.0118,75.0311,20346.0
2023-09-15 12:00:00,77.83,77.9,77.82,77.89,7623.0,75.0311,75.0986,75.0215,75.089,7623.0
2023-09-15 12:05:00,77.89,77.89,77.82,77.85,5533.0,75.089,75.089,75.0215,75.0504,5533.0
2023-09-15 12:10:00,77.83,77.85,77.76,77.83,13338.0,75.0311,75.0504,74.9636,75.0311,13338.0
2023-09-15 12:15:00,77.8,77.83,77.78,77.82,3530.0,75.0022,75.0311,74.9829,75.0215,3530.0
2023-09-15 12:20:00,77.8,77.82,77.74,77.78,13434.0,75.0022,75.0215,74.9444,74.9829,13434.0
2023-09-15 12:25:00,77.77,77.8,77.69,77.7,16391.0,74.9733,75.0022,74.8962,74.9058,16391.0
2023-09-15 12:30:00,77.72,77.84,77.7,77.81,3681.0,74.9251,75.0408,74.9058,75.0118,3681.0
2023-09-15 12:35:00,77.81,77.82,77.74,77.81,4895.0,75.0118,75.0215,74.9444,75.0118,4895.0
2023-09-15 12:40:00,77.81,77.82,77.73,77.74,2911.0,75.0118,75.0215,74.9347,74.9444,2911.0
2023-09-15 12:45:00,77.74,77.82,77.73,77.8,5137.0,74.9444,75.0215,74.9347,75.0022,5137.0
2023-09-15 12:50:00,77.81,77.82,77.76,77.81,3405.0,75.0118,75.0215,74.9636,75.0118,3405.0
2023-09-15 12:55:00,77.8,77.8,77.76,77.79,4181.0,75.0022,75.0022,74.9636,74.9926,4181.0
2023-09-15 13:00:00,77.8,77.84,77.76,77.81,7510.0,75.0022,75.0408,74.9636,75.0118,7510.0
2023-09-15 13:05:00,77.8,77.83,77.78,77.82,6914.0,75.0022,75.0311,74.9829,75.0215,6914.0
2023-09-15 13:10:00,77.86,77.86,77.7,77.75,9283.0,75.06,75.06,74.9058,74.954,9283.0
2023-09-15 13:15:00,77.74,77.75,77.68,77.68,4052.0,74.9444,74.954,74.8865,74.8865,4052.0
2023-09-15 13:20:00,77.66,77.68,77.57,77.67,8088.0,74.8672,74.8865,74.7805,74.8769,8088.0
2023-09-15 13:25:00,77.67,77.71,77.67,77.7,6651.0,74.8769,74.9154,74.8769,74.9058,6651.0
2023-09-15 13:30:00,77.7,77.77,77.66,77.74,13432.0,74.9058,74.9733,74.8672,74.9444,13432.0
2023-09-15 13:35:00,77.74,77.77,77.65,77.76,8615.0,74.9444,74.9733,74.8576,74.9636,8615.0
2023-09-15 13:40:00,77.76,77.82,77.74,77.8,10957.0,74.9636,75.0215,74.9444,75.0022,10957.0
2023-09-15 13:45:00,77.8,77.87,77.8,77.84,3087.0,75.0022,75.0697,75.0022,75.0408,3087.0
2023-09-15 13:50:00,77.8,77.85,77.8,77.83,2914.0,75.0022,75.0504,75.0022,75.0311,2914.0
2023-09-15 13:55:00,77.84,77.84,77.79,77.84,6930.0,75.0408,75.0408,74.9926,75.0408,6930.0
2023-09-15 14:00:00,77.83,77.84,77.8,77.84,5133.0,75.0311,75.0408,75.0022,75.0408,5133.0
2023-09-15 14:05:00,77.83,77.85,77.74,77.77,16403.0,75.0311,75.0504,74.9444,74.9733,16403.0
2023-09-15 14:10:00,77.77,77.8,77.69,77.69,3643.0,74.9733,75.0022,74.8962,74.8962,3643.0
2023-09-15 14:15:00,77.73,77.73,77.67,77.67,4895.0,74.9347,74.9347,74.8769,74.8769,4895.0
2023-09-15 14:20:00,77.67,77.68,77.63,77.65,5230.0,74.8769,74.8865,74.8383,74.8576,5230.0
2023-09-15 14:25:00,77.66,77.67,77.64,77.67,4785.0,74.8672,74.8769,74.848,74.8769,4785.0
2023-09-15 14:30:00,77.66,77.72,77.66,77.7,5808.0,74.8672,74.9251,74.8672,74.9058,5808.0
2023-09-15 14:35:00,77.69,77.69,77.59,77.62,17458.0,74.8962,74.8962,74.7998,74.8287,17458.0
2023-09-15 14:40:00,77.61,77.63,77.57,77.6,2907.0,74.819,74.8383,74.7805,74.8094,2907.0
2023-09-15 14:45:00,77.6,77.64,77.58,77.64,8488.0,74.8094,74.848,74.7901,74.848,8488.0
2023-09-15 14:50:00,77.64,77.65,77.5,77.5,25569.0,74.848,74.8576,74.713,74.713,25569.0
2023-09-15 14:55:00,77.51,77.61,77.49,77.58,7337.0,74.7226,74.819,74.7034,74.7901,7337.0
2023-09-15 15:00:00,77.57,77.57,77.44,77.47,10341.0,74.7805,74.7805,74.6551,74.6841,10341.0
2023-09-15 15:05:00,77.47,77.5,77.42,77.49,5495.0,74.6841,74.713,74.6359,74.7034,5495.0
2023-09-15 15:10:00,77.5,77.54,77.45,77.51,16255.0,74.713,74.7516,74.6648,74.7226,16255.0
2023-09-15 15:15:00,77.51,77.57,77.5,77.54,5986.0,74.7226,74.7805,74.713,74.7516,5986.0
2023-09-15 15:20:00,77.53,77.6,77.52,77.55,10717.0,74.7419,74.8094,74.7323,74.7612,10717.0
2023-09-15 15:25:00,77.55,77.64,77.54,77.63,13018.0,74.7612,74.848,74.7516,74.8383,13018.0
2023-09-15 15:30:00,77.64,77.71,77.61,77.61,23968.0,74.848,74.9154,74.819,74.819,23968.0
2023-09-15 15:35:00,77.61,77.77,77.61,77.7,27067.0,74.819,74.9733,74.819,74.9058,27067.0
2023-09-15 15:40:00,77.69,77.73,77.65,77.68,18534.0,74.8962,74.9347,74.8576,74.8865,18534.0
2023-09-15 15:45:00,77.67,77.72,77.64,77.72,27696.0,74.8769,74.9251,74.848,74.9251,27696.0
2023-09-15 15:50:00,77.72,77.77,77.64,77.77,45947.0,74.9251,74.9733,74.848,74.9733,45947.0
2023-09-15 15:55:00,77.77,77.84,77.67,77.72,119275.0,74.9733,75.0408,74.8769,74.9251,119275.0
2023-09-18 09:30:00,75.72,76.55,75.46,75.54,88442.0,72.997,73.7972,72.7464,72.8235,88442.0
2023-09-18 09:35:00,75.5,76.15,75.48,76.15,33020.0,72.7849,73.4115,72.7656,73.4115,33020.0
2023-09-18 09:40:00,76.15,76.25,75.92,75.98,47149.0,73.4115,73.5079,73.1898,73.2477,47149.0
2023-09-18 09:45:00,76.0,76.03,75.68,75.93,14206.0,73.2669,73.2959,72.9584,73.1995,14206.0
2023-09-18 09:50:00,75.92,76.14,75.77,75.82,11762.0,73.1898,73.4019,73.0452,73.0934,11762.0
2023-09-18 09:55:00,75.8,75.8,75.61,75.69,10512.0,73.0741,73.0741,72.891,72.9681,10512.0
2023-09-18 10:00:00,75.7,75.76,75.58,75.65,17558.0,72.9777,73.0356,72.862,72.9295,17558.0
2023-09-18 10:05:00,75.63,75.67,75.48,75.64,13416.0,72.9102,72.9488,72.7656,72.9199,13416.0
2023-09-18 10:10:00,75.66,75.8,75.65,75.68,10990.0,72.9392,73.0741,72.9295,72.9584,10990.0
2023-09-18 10:15:00,75.65,75.68,75.57,75.59,6684.0,72.9295,72.9584,72.8524,72.8717,6684.0
2023-09-18 10:20:00,75.59,75.68,75.59,75.68,4463.0,72.8717,72.9584,72.8717,72.9584,4463.0
2023-09-18 10:25:00,75.73,75.77,75.65,75.66,3495.0,73.0066,73.0452,72.9295,72.9392,3495.0
2023-09-18 10:30:00,75.66,75.82,75.65,75.67,5031.0,72.9392,73.0934,72.9295,72.9488,5031.0
2023-09-18 10:35:00,75.69,75.76,75.63,75.67,8587.0,72.9681,73.0356,72.9102,72.9488,8587.0
2023-09-18 10:40:00,75.68,75.73,75.63,75.69,5791.0,72.9584,73.0066,72.9102,72.9681,5791.0
2023-09-18 10:45:00,75.66,75.66,75.57,75.64,7333.0,72.9392,72.9392,72.8524,72.9199,7333.0
2023-09-18 10:50:00,75.65,75.65,75.54,75.6,10300.0,72.9295,72.9295,72.8235,72.8813,10300.0
2023-09-18 10:55:00,75.6,75.66,75.59,75.61,6971.0,72.8813,72.9392,72.8717,72.891,6971.0
2023-09-18 11:00:00,75.62,75.78,75.62,75.7,11888.0,72.9006,73.0548,72.9006,72.9777,11888.0
2023-09-18 11:05:00,75.68,75.69,75.61,75.69,5807.0,72.9584,72.9681,72.891,72.9681,5807.0
2023-09-18 11:10:00,75.68,75.71,75.61,75.62,5776.0,72.9584,72.9874,72.891,72.9006,5776.0
2023-09-18 11:15:00,75.62,75.67,75.57,75.67,10453.0,72.9006,72.9488,72.8524,72.9488,10453.0
2023-09-18 11:20:00,75.65,75.72,75.62,75.72,5725.0,72.9295,72.997,72.9006,72.997,5725.0
2023-09-18 11:25:00,75.76,75.89,75.76,75.85,12488.0,73.0356,73.1609,73.0356,73.1223,12488.0
2023-09-18 11:30:00,75.86,75.94,75.85,75.89,8775.0,73.132,73.2091,73.1223,73.1609,8775.0
2023-09-18 11:35:00,75.88,75.92,75.84,75.92,4140.0,73.1512,73.1898,73.1127,73.1898,4140.0
2023-09-18 11:40:00,75.93,76.08,75.93,76.08,3132.0,73.1995,73.3441,73.1995,73.3441,3132.0
2023-09-18 11:45:00,76.09,76.11,75.97,75.98,6405.0,73.3537,73.373,73.238,73.2477,6405.0
2023-09-18 11:50:00,75.98,76.04,75.97,76.04,3707.0,73.2477,73.3055,73.238,73.3055,3707.0
2023-09-18 11:55:00,76.05,76.1,76.0,76.09,3640.0,73.3151,73.3633,73.2669,73.3537,3640.0
2023-09-18 12:00:00,76.09,76.09,76.04,76.05,4436.0,73.3537,73.3537,73.3055,73.3151,4436.0
2023-09-18 12:05:00,76.04,76.04,75.99,76.02,4436.0,73.3055,73.3055,73.2573,73.2862,4436.0
2023-09-18 12:10:00,76.02,76.02,75.98,76.01,3654.0,73.2862,73.2862,73.2477,73.2766,3654.0
2023-09-18 12:15:00,76.01,76.05,75.98,75.98,8988.0,73.2766,73.3151,73.2477,73.2477,8988.0
2023-09-18 12:20:00,75.97,76.02,75.94,75.96,5809.0,73.238,73.2862,73.2091,73.2284,5809.0
2023-09-18 12:25:00,75.96,76.0,75.95,75.96,5752.0,73.2284,73.2669,73.2187,73.2284,5752.0
2023-09-18 12:30:00,75.97,76.04,75.97,76.03,3755.0,73.238,73.3055,73.238,73.2959,3755.0
2023-09-18 12:35:00,76.04,76.1,76.04,76.1,5265.0,73.3055,73.3633,73.3055,73.3633,5265.0
2023-09-18 12:40:00,76.1,76.14,76.09,76.1,4737.0,73.3633,73.4019,73.3537,73.3633,4737.0
2023-09-18 12:45:00,76.09,76.17,76.09,76.16,4573.0,73.3537,73.4308,73.3537,73.4212,4573.0
2023-09-18 12:50:00,76.17,76.27,76.17,76.21,23656.0,73.4308,73.5272,73.4308,73.4694,23656.0
2023-09-18 12:55:00,76.19,76.2,76.15,76.15,6957.0,73.4501,73.4597,73.4115,73.4115,6957.0
2023-09-18 13:00:00,76.18,76.28,76.17,76.25,15573.0,73.4405,73.5369,73.4308,73.5079,15573.0
2023-09-18 13:05:00,76.24,76.29,76.22,76.29,16719.0,73.4983,73.5465,73.479,73.5465,16719.0
2023-09-18 13:10:00,76.28,76.29,76.18,76.21,19941.0,73.5369,73.5465,73.4405,73.4694,19941.0
2023-09-18 13:15:00,76.2,76.29,76.2,76.24,9437.0,73.4597,73.5465,73.4597,73.4983,9437.0
2023-09-18 13:20:00,76.24,76.34,76.23,76.29,14506.0,73.4983,73.5947,73.4887,73.5465,14506.0
2023-09-18 13:25:00,76.29,76.3,76.25,76.29,4429.0,73.5465,73.5561,73.5079,73.5465,4429.0
2023-09-18 13:30:00,76.3,76.42,76.3,76.41,4866.0,73.5561,73.6718,73.5561,73.6622,4866.0
2023-09-18 13:35:00,76.41,76.44,76.36,76.36,3171.0,73.6622,73.6911,73.614,73.614,3171.0
2023-09-18 13:40:00,76.37,76.43,76.33,76.43,8034.0,73.6236,73.6815,73.5851,73.6815,8034.0
2023-09-18 13:45:00,76.43,76.45,76.29,76.34,33881.0,73.6815,73.7008,73.5465,73.5947,33881.0
2023-09-18 13:50:00,76.35,76.37,76.14,76.22,12525.0,73.6043,73.6236,73.4019,73.479,12525.0
2023-09-18 13:55:00,76.22,76.28,76.22,76.25,5480.0,73.479,73.5369,73.479,73.5079,5480.0
2023-09-18 14:00:00,76.24,76.25,76.2,76.23,2968.0,73.4983,73.5079,73.4597,73.4887,2968.0
2023-09-18 14:05:00,76.25,76.26,76.23,76.24,3493.0,73.5079,73.5176,73.4887,73.4983,3493.0
2023-09-18 14:10:00,76.23,76.29,76.22,76.27,4790.0,73.4887,73.5465,73.479,73.5272,4790.0
2023-09-18 14:15:00,76.29,76.31,76.26,76.26,2948.0,73.5465,73.5658,73.5176,73.5176,2948.0
2023-09-18 14:20:00,76.26,76.3,76.22,76.22,5387.0,73.5176,73.5561,73.479,73.479,5387.0
2023-09-18 14:25:00,76.21,76.27,76.21,76.23,5275.0,73.4694,73.5272,73.4694,73.4887,5275.0
2023-09-18 14:30:00,76.23,76.24,76.2,76.22,19103.0,73.4887,73.4983,73.4597,73.479,19103.0
2023-09-18 14:35:00,76.22,76.23,76.18,76.22,35034.0,73.479,73.4887,73.4405,73.479,35034.0
2023-09-18 14:40:00,76.21,76.21,76.15,76.16,6269.0,73.4694,73.4694,73.4115,73.4212,6269.0
2023-09-18 14:45:00,76.15,76.23,76.14,76.21,40877.0,73.4115,73.4887,73.4019,73.4694,40877.0
2023-09-18 14:50:00,76.22,76.22,76.01,76.01,4623.0,73.479,73.479,73.2766,73.2766,4623.0
2023-09-18 14:55:00,75.99,76.09,75.98,76.07,15426.0,73.2573,73.3537,73.2477,73.3344,15426.0
2023-09-18 15:00:00,76.09,76.1,76.06,76.06,6449.0,73.3537,73.3633,73.3248,73.3248,6449.0
2023-09-18 15:05:00,76.05,76.1,76.03,76.09,8152.0,73.3151,73.3633,73.2959,73.3537,8152.0
2023-09-18 15:10:00,76.1,76.1,76.07,76.08,7084.0,73.3633,73.3633,73.3344,73.3441,7084.0
2023-09-18 15:15:00,76.09,76.14,76.09,76.13,13210.0,73.3537,73.4019,73.3537,73.3923,13210.0
2023-09-18 15:20:00,76.14,76.16,76.11,76.11,14303.0,73.4019,73.4212,73.373,73.373,14303.0
2023-09-18 15:25:00,76.11,76.16,76.1,76.15,7353.0,73.373,73.4212,73.3633,73.4115,7353.0
2023-09-18 15:30:00,76.16,76.16,76.05,76.05,9448.0,73.4212,73.4212,73.3151,73.3151,9448.0
2023-09-18 15:35:00,76.05,76.11,76.04,76.09,13054.0,73.3151,73.373,73.3055,73.3537,13054.0
2023-09-18 15:40:00,76.1,76.12,76.04,76.08,10894.0,73.3633,73.3826,73.3055,73.3441,10894.0
2023-09-18 15:45:00,76.06,76.12,76.06,76.09,16523.0,73.3248,73.3826,73.3248,73.3537,16523.0
2023-09-18 15:50:00,76.08,76.19,76.07,76.19,32683.0,73.3441,73.4501,73.3344,73.4501,32683.0
2023-09-18 15:55:00,76.19,76.24,76.14,76.18,93321.0,73.4501,73.4983,73.4019,73.4405,93321.0
2023-09-19 09:30:00,76.18,76.18,75.78,76.0,24699.0,73.4405,73.4405,73.0548,73.2669,24699.0
2023-09-19 09:35:00,76.03,76.5,76.0,76.5,4000.0,73.2959,73.749,73.2669,73.749,4000.0
2023-09-19 09:40:00,76.5,76.55,76.41,76.48,3926.0,73.749,73.7972,73.6622,73.7297,3926.0
2023-09-19 09:45:00,76.53,76.67,76.53,76.65,8139.0,73.7779,73.9128,73.7779,73.8936,8139.0
2023-09-19 09:50:00,76.63,76.71,76.53,76.53,5204.0,73.8743,73.9514,73.7779,73.7779,5204.0
2023-09-19 09:55:00,76.51,76.51,76.27,76.27,3260.0,73.7586,73.7586,73.5272,73.5272,3260.0
2023-09-19 10:00:00,76.26,76.26,76.07,76.16,6972.0,73.5176,73.5176,73.3344,73.4212,6972.0
2023-09-19 10:05:00,76.18,76.24,76.07,76.1,6501.0,73.4405,73.4983,73.3344,73.3633,6501.0
2023-09-19 10:10:00,76.11,76.15,75.87,75.95,23739.0,73.373,73.4115,73.1416,73.2187,23739.0
2023-09-19 10:15:00,76.01,76.1,76.01,76.08,5910.0,73.2766,73.3633,73.2766,73.3441,5910.0
2023-09-19 10:20:00,76.12,76.28,76.12,76.17,9349.0,73.3826,73.5369,73.3826,73.4308,9349.0
2023-09-19 10:25:00,76.18,76.2,76.09,76.12,4816.0,73.4405,73.4597,73.3537,73.3826,4816.0
2023-09-19 10:30:00,76.11,76.11,76.05,76.05,5124.0,73.373,73.373,73.3151,73.3151,5124.0
2023-09-19 10:35:00,76.08,76.13,76.03,76.03,9213.0,73.3441,73.3923,73.2959,73.2959,9213.0
2023-09-19 10:40:00,76.02,76.07,75.93,76.06,9414.0,73.2862,73.3344,73.1995,73.3248,9414.0
2023-09-19 10:45:00,76.05,76.07,75.93,75.95,4931.0,73.3151,73.3344,73.1995,73.2187,4931.0
2023-09-19 10:50:00,75.95,75.97,75.9,75.93,5107.0,73.2187,73.238,73.1705,73.1995,5107.0
2023-09-19 10:55:00,75.93,75.94,75.9,75.94,2971.0,73.1995,73.2091,73.1705,73.2091,2971.0
2023-09-19 11:00:00,75.95,76.06,75.94,76.06,3184.0,73.2187,73.3248,73.2091,73.3248,3184.0
2023-09-19 11:05:00,76.05,76.08,76.04,76.08,3502.0,73.3151,73.3441,73.3055,73.3441,3502.0
2023-09-19 11:10:00,76.07,76.1,76.03,76.09,3251.0,73.3344,73.3633,73.2959,73.3537,3251.0
2023-09-19 11:15:00,76.09,76.11,76.03,76.11,4349.0,73.3537,73.373,73.2959,73.373,4349.0
2023-09-19 11:20:00,76.11,76.11,76.04,76.06,2462.0,73.373,73.373,73.3055,73.3248,2462.0
2023-09-19 11:25:00,76.08,76.12,76.08,76.09,5925.0,73.3441,73.3826,73.3441,73.3537,5925.0
2023-09-19 11:30:00,76.08,76.11,76.08,76.1,2600.0,73.3441,73.373,73.3441,73.3633,2600.0
2023-09-19 11:35:00,76.1,76.15,76.09,76.13,2959.0,73.3633,73.4115,73.3537,73.3923,2959.0
2023-09-19 11:40:00,76.11,76.17,76.1,76.14,2506.0,73.373,73.4308,73.3633,73.4019,2506.0
2023-09-19 11:45:00,76.14,76.16,76.1,76.12,4011.0,73.4019,73.4212,73.3633,73.3826,4011.0
2023-09-19 11:50:00,76.12,76.14,76.1,76.1,2749.0,73.3826,73.4019,73.3633,73.3633,2749.0
2023-09-19 11:55:00,76.11,76.15,76.11,76.14,3436.0,73.373,73.4115,73.373,73.4019,3436.0
2023-09-19 12:00:00,76.14,76.14,76.04,76.07,18627.0,73.4019,73.4019,73.3055,73.3344,18627.0
2023-09-19 12:05:00,76.08,76.08,76.03,76.03,1764.0,73.3441,73.3441,73.2959,73.2959,1764.0
2023-09-19 12:10:00,76.04,76.06,76.02,76.06,4525.0,73.3055,73.3248,73.2862,73.3248,4525.0
2023-09-19 12:15:00,76.06,76.1,76.05,76.09,3841.0,73.3248,73.3633,73.3151,73.3537,3841.0
2023-09-19 12:20:00,76.08,76.09,76.07,76.07,2204.0,73.3441,73.3537,73.3344,73.3344,2204.0
2023-09-19 12:25:00,76.06,76.09,76.05,76.05,4296.0,73.3248,73.3537,73.3151,73.3151,4296.0
2023-09-19 12:30:00,76.04,76.09,76.04,76.08,1900.0,73.3055,73.3537,73.3055,73.3441,1900.0
2023-09-19 12:35:00,76.08,76.08,76.0,76.0,2047.0,73.3441,73.3441,73.2669,73.2669,2047.0
2023-09-19 12:40:00,76.02,76.02,75.97,76.02,3101.0,73.2862,73.2862,73.238,73.2862,3101.0
2023-09-19 12:45:00,76.02,76.05,76.0,76.03,5318.0,73.2862,73.3151,73.2669,73.2959,5318.0
2023-09-19 12:50:00,76.05,76.07,76.03,76.06,2539.0,73.3151,73.3344,73.2959,73.3248,2539.0
2023-09-19 12:55:00,76.07,76.1,76.03,76.1,15994.0,73.3344,73.3633,73.2959,73.3633,15994.0
2023-09-19 13:00:00,76.1,76.13,76.08,76.09,3501.0,73.3633,73.3923,73.3441,73.3537,3501.0
2023-09-19 13:05:00,76.08,76.09,76.06,76.07,2124.0,73.3441,73.3537,73.3248,73.3344,2124.0
2023-09-19 13:10:00,76.08,76.14,76.08,76.13,6031.0,73.3441,73.4019,73.3441,73.3923,6031.0
2023-09-19 13:15:00,76.14,76.15,76.08,76.08,4283.0,73.4019,73.4115,73.3441,73.3441,4283.0
2023-09-19 13:20:00,76.06,76.08,76.01,76.04,2374.0,73.3248,73.3441,73.2766,73.3055,2374.0
2023-09-19 13:25:00,76.05,76.06,76.02,76.06,4350.0,73.3151,73.3248,73.2862,73.3248,4350.0
2023-09-19 13:30:00,76.08,76.1,76.03,76.05,6031.0,73.3441,73.3633,73.2959,73.3151,6031.0
2023-09-19 13:35:00,76.06,76.07,76.03,76.06,4151.0,73.3248,73.3344,73.2959,73.3248,4151.0
2023-09-19 13:40:00,76.07,76.1,76.06,76.09,4565.0,73.3344,73.3633,73.3248,73.3537,4565.0
2023-09-19 13:45:00,76.09,76.15,76.09,76.11,6094.0,73.3537,73.4115,73.3537,73.373,6094.0
2023-09-19 13:50:00,76.12,76.21,76.12,76.2,6311.0,73.3826,73.4694,73.3826,73.4597,6311.0
2023-09-19 13:55:00,76.2,76.21,76.15,76.17,5139.0,73.4597,73.4694,73.4115,73.4308,5139.0
2023-09-19 14:00:00,76.17,76.19,76.13,76.18,4982.0,73.4308,73.4501,73.3923,73.4405,4982.0
2023-09-19 14:05:00,76.18,76.2,76.18,76.18,3720.0,73.4405,73.4597,73.4405,73.4405,3720.0
2023-09-19 14:10:00,76.18,76.21,76.16,76.18,7086.0,73.4405,73.4694,73.4212,73.4405,7086.0
2023-09-19 14:15:00,76.19,76.21,76.16,76.21,12825.0,73.4501,73.4694,73.4212,73.4694,12825.0
2023-09-19 14:20:00,76.21,76.24,76.15,76.15,4887.0,73.4694,73.4983,73.4115,73.4115,4887.0
2023-09-19 14:25:00,76.16,76.21,76.15,76.15,4543.0,73.4212,73.4694,73.4115,73.4115,4543.0
2023-09-19 14:30:00,76.16,76.21,76.16,76.21,2502.0,73.4212,73.4694,73.4212,73.4694,2502.0
2023-09-19 14:35:00,76.22,76.4,76.22,76.37,15978.0,73.479,73.6525,73.479,73.6236,15978.0
2023-09-19 14:40:00,76.34,76.35,76.32,76.33,3104.0,73.5947,73.6043,73.5754,73.5851,3104.0
2023-09-19 14:45:00,76.32,76.33,76.3,76.3,5765.0,73.5754,73.5851,73.5561,73.5561,5765.0
2023-09-19 14:50:00,76.3,76.32,76.23,76.26,7892.0,73.5561,73.5754,73.4887,73.5176,7892.0
2023-09-19 14:55:00,76.27,76.28,76.24,76.24,6316.0,73.5272,73.5369,73.4983,73.4983,6316.0
2023-09-19 15:00:00,76.23,76.23,76.18,76.21,6117.0,73.4887,73.4887,73.4405,73.4694,6117.0
2023-09-19 15:05:00,76.22,76.24,76.19,76.21,19687.0,73.479,73.4983,73.4501,73.4694,19687.0
2023-09-19 15:10:00,76.2,76.22,76.12,76.14,5118.0,73.4597,73.479,73.3826,73.4019,5118.0
2023-09-19 15:15:00,76.12,76.15,76.1,76.15,4886.0,73.3826,73.4115,73.3633,73.4115,4886.0
2023-09-19 15:20:00,76.15,76.15,76.04,76.08,7354.0,73.4115,73.4115,73.3055,73.3441,7354.0
2023-09-19 15:25:00,76.09,76.16,76.09,76.15,8902.0,73.3537,73.4212,73.3537,73.4115,8902.0
2023-09-19 15:30:00,76.15,76.17,76.13,76.13,11615.0,73.4115,73.4308,73.3923,73.3923,11615.0
2023-09-19 15:35:00,76.14,76.14,76.05,76.08,9542.0,73.4019,73.4019,73.3151,73.3441,9542.0
2023-09-19 15:40:00,76.07,76.13,76.06,76.09,29654.0,73.3344,73.3923,73.3248,73.3537,29654.0
2023-09-19 15:45:00,76.12,76.16,76.07,76.11,22818.0,73.3826,73.4212,73.3344,73.373,22818.0
2023-09-19 15:50:00,76.11,76.15,76.04,76.13,47778.0,73.373,73.4115,73.3055,73.3923,47778.0
2023-09-19 15:55:00,76.14,76.14,76.01,76.02,105556.0,73.4019,73.4019,73.2766,73.2862,105556.0
2023-09-20 09:30:00,76.48,76.66,76.48,76.65,14614.0,73.7297,73.9032,73.7297,73.8936,14614.0
2023-09-20 09:35:00,76.65,76.65,76.32,76.51,7375.0,73.8936,73.8936,73.5754,73.7586,7375.0
2023-09-20 09:40:00,76.48,76.56,76.44,76.47,6799.0,73.7297,73.8068,73.6911,73.72,6799.0
2023-09-20 09:45:00,76.44,76.56,76.44,76.55,10215.0,73.6911,73.8068,73.6911,73.7972,10215.0
2023-09-20 09:50:00,76.58,76.65,76.54,76.59,18409.0,73.8261,73.8936,73.7875,73.8357,18409.0
2023-09-20 09:55:00,76.59,76.62,76.54,76.55,6100.0,73.8357,73.8646,73.7875,73.7972,6100.0
2023-09-20 10:00:00,76.55,76.61,76.54,76.6,14960.0,73.7972,73.855,73.7875,73.8454,14960.0
2023-09-20 10:05:00,76.6,76.67,76.58,76.62,10195.0,73.8454,73.9128,73.8261,73.8646,10195.0
2023-09-20 10:10:00,76.62,76.69,76.58,76.58,7321.0,73.8646,73.9321,73.8261,73.8261,7321.0
2023-09-20 10:15:00,76.6,76.69,76.6,76.67,5715.0,73.8454,73.9321,73.8454,73.9128,5715.0
2023-09-20 10:20:00,76.68,76.72,76.68,76.68,5775.0,73.9225,73.961,73.9225,73.9225,5775.0
2023-09-20 10:25:00,76.68,76.75,76.66,76.74,12886.0,73.9225,73.99,73.9032,73.9803,12886.0
2023-09-20 10:30:00,76.77,76.86,76.67,76.8,35079.0,74.0092,74.096,73.9128,74.0382,35079.0
2023-09-20 10:35:00,76.82,76.9,76.82,76.88,13566.0,74.0574,74.1346,74.0574,74.1153,13566.0
2023-09-20 10:40:00,76.88,76.96,76.88,76.92,15600.0,74.1153,74.1924,74.1153,74.1538,15600.0
2023-09-20 10:45:00,76.97,77.0,76.94,76.94,11454.0,74.2021,74.231,74.1731,74.1731,11454.0
2023-09-20 10:50:00,76.95,76.97,76.92,76.93,7250.0,74.1828,74.2021,74.1538,74.1635,7250.0
2023-09-20 10:55:00,76.94,76.97,76.87,76.95,5520.0,74.1731,74.2021,74.1056,74.1828,5520.0
2023-09-20 11:00:00,76.98,77.07,76.97,77.05,10402.0,74.2117,74.2985,74.2021,74.2792,10402.0
2023-09-20 11:05:00,77.05,77.06,76.98,77.02,6673.0,74.2792,74.2888,74.2117,74.2503,6673.0
2023-09-20 11:10:00,77.03,77.04,77.0,77.01,2874.0,74.2599,74.2695,74.231,74.2406,2874.0
2023-09-20 11:15:00,77.01,77.01,76.95,76.98,7997.0,74.2406,74.2406,74.1828,74.2117,7997.0
2023-09-20 11:20:00,77.0,77.0,76.93,76.97,3558.0,74.231,74.231,74.1635,74.2021,3558.0
2023-09-20 11:25:00,76.96,76.99,76.94,76.96,7731.0,74.1924,74.2213,74.1731,74.1924,7731.0
2023-09-20 11:30:00,76.97,76.97,76.91,76.92,4521.0,74.2021,74.2021,74.1442,74.1538,4521.0
2023-09-20 11:35:00,76.93,76.96,76.9,76.91,6547.0,74.1635,74.1924,74.1346,74.1442,6547.0
2023-09-20 11:40:00,76.92,76.92,76.86,76.86,5136.0,74.1538,74.1538,74.096,74.096,5136.0
2023-09-20 11:45:00,76.87,76.87,76.8,76.8,4095.0,74.1056,74.1056,74.0382,74.0382,4095.0
2023-09-20 11:50:00,76.79,76.9,76.79,76.84,6179.0,74.0285,74.1346,74.0285,74.0767,6179.0
2023-09-20 11:55:00,76.83,76.91,76.83,76.9,2570.0,74.0671,74.1442,74.0671,74.1346,2570.0
2023-09-20 12:00:00,76.9,76.9,76.87,76.88,3711.0,74.1346,74.1346,74.1056,74.1153,3711.0
2023-09-20 12:05:00,76.87,76.87,76.83,76.84,1803.0,74.1056,74.1056,74.0671,74.0767,1803.0
2023-09-20 12:10:00,76.84,76.89,76.82,76.89,3091.0,74.0767,74.1249,74.0574,74.1249,3091.0
2023-09-20 12:15:00,76.9,76.9,76.82,76.83,3683.0,74.1346,74.1346,74.0574,74.0671,3683.0
2023-09-20 12:20:00,76.83,76.83,76.8,76.8,3900.0,74.0671,74.0671,74.0382,74.0382,3900.0
2023-09-20 12:25:00,76.8,76.91,76.79,76.9,48221.0,74.0382,74.1442,74.0285,74.1346,48221.0
2023-09-20 12:30:00,76.93,76.96,76.92,76.93,6591.0,74.1635,74.1924,74.1538,74.1635,6591.0
2023-09-20 12:35:00,76.92,76.94,76.9,76.9,2329.0,74.1538,74.1731,74.1346,74.1346,2329.0
2023-09-20 12:40:00,76.9,76.9,76.81,76.82,3200.0,74.1346,74.1346,74.0478,74.0574,3200.0
2023-09-20 12:45:00,76.81,76.81,76.76,76.8,15572.0,74.0478,74.0478,73.9996,74.0382,15572.0
2023-09-20 12:50:00,76.8,76.81,76.78,76.78,3714.0,74.0382,74.0478,74.0189,74.0189,3714.0
2023-09-20 12:55:00,76.77,76.77,76.75,76.76,3324.0,74.0092,74.0092,73.99,73.9996,3324.0
2023-09-20 13:00:00,76.75,76.75,76.68,76.68,6531.0,73.99,73.99,73.9225,73.9225,6531.0
2023-09-20 13:05:00,76.67,76.68,76.64,76.66,4512.0,73.9128,73.9225,73.8839,73.9032,4512.0
2023-09-20 13:10:00,76.65,76.66,76.56,76.56,5743.0,73.8936,73.9032,73.8068,73.8068,5743.0
2023-09-20 13:15:00,76.55,76.55,76.5,76.54,6204.0,73.7972,73.7972,73.749,73.7875,6204.0
2023-09-20 13:20:00,76.56,76.61,76.56,76.6,7027.0,73.8068,73.855,73.8068,73.8454,7027.0
2023-09-20 13:25:00,76.58,76.58,76.5,76.5,4390.0,73.8261,73.8261,73.749,73.749,4390.0
2023-09-20 13:30:00,76.48,76.49,76.44,76.48,4344.0,73.7297,73.7393,73.6911,73.7297,4344.0
2023-09-20 13:35:00,76.48,76.51,76.45,76.45,9561.0,73.7297,73.7586,73.7008,73.7008,9561.0
2023-09-20 13:40:00,76.43,76.5,76.41,76.49,5300.0,73.6815,73.749,73.6622,73.7393,5300.0
2023-09-20 13:45:00,76.49,76.51,76.44,76.48,12234.0,73.7393,73.7586,73.6911,73.7297,12234.0
2023-09-20 13:50:00,76.48,76.53,76.45,76.53,3877.0,73.7297,73.7779,73.7008,73.7779,3877.0
2023-09-20 13:55:00,76.57,76.58,76.55,76.58,3235.0,73.8164,73.8261,73.7972,73.8261,3235.0
2023-09-20 14:00:00,76.54,76.56,76.27,76.38,6116.0,73.7875,73.8068,73.5272,73.6333,6116.0
2023-09-20 14:05:00,76.4,76.5,76.37,76.37,5038.0,73.6525,73.749,73.6236,73.6236,5038.0
2023-09-20 14:10:00,76.38,76.44,76.36,76.36,5990.0,73.6333,73.6911,73.614,73.614,5990.0
2023-09-20 14:15:00,76.36,76.47,76.35,76.45,2990.0,73.614,73.72,73.6043,73.7008,2990.0
2023-09-20 14:20:00,76.47,76.54,76.38,76.53,5027.0,73.72,73.7875,73.6333,73.7779,5027.0
2023-09-20 14:25:00,76.53,76.57,76.51,76.55,5091.0,73.7779,73.8164,73.7586,73.7972,5091.0
2023-09-20 14:30:00,76.56,76.77,76.53,76.69,23860.0,73.8068,74.0092,73.7779,73.9321,23860.0
2023-09-20 14:35:00,76.7,76.81,76.7,76.75,18229.0,73.9418,74.0478,73.9418,73.99,18229.0
2023-09-20 14:40:00,76.76,76.76,76.59,76.72,22806.0,73.9996,73.9996,73.8357,73.961,22806.0
2023-09-20 14:45:00,76.73,76.77,76.47,76.5,12773.0,73.9707,74.0092,73.72,73.749,12773.0
2023-09-20 14:50:00,76.49,76.57,76.38,76.48,15099.0,73.7393,73.8164,73.6333,73.7297,15099.0
2023-09-20 14:55:00,76.46,76.57,76.46,76.5,11419.0,73.7104,73.8164,73.7104,73.749,11419.0
2023-09-20 15:00:00,76.49,76.56,76.46,76.5,7244.0,73.7393,73.8068,73.7104,73.749,7244.0
2023-09-20 15:05:00,76.52,76.55,76.4,76.41,13959.0,73.7682,73.7972,73.6525,73.6622,13959.0
2023-09-20 15:10:00,76.41,76.46,76.31,76.31,9525.0,73.6622,73.7104,73.5658,73.5658,9525.0
2023-09-20 15:15:00,76.32,76.36,76.24,76.24,9045.0,73.5754,73.614,73.4983,73.4983,9045.0
2023-09-20 15:20:00,76.26,76.31,76.2,76.26,10457.0,73.5176,73.5658,73.4597,73.5176,10457.0
2023-09-20 15:25:00,76.29,76.37,76.29,76.36,8820.0,73.5465,73.6236,73.5465,73.614,8820.0
2023-09-20 15:30:00,76.39,76.39,76.15,76.18,13887.0,73.6429,73.6429,73.4115,73.4405,13887.0
2023-09-20 15:35:00,76.17,76.2,76.11,76.12,18091.0,73.4308,73.4597,73.373,73.3826,18091.0
2023-09-20 15:40:00,76.13,76.15,76.05,76.06,12028.0,73.3923,73.4115,73.3151,73.3248,12028.0
2023-09-20 15:45:00,76.06,76.06,75.97,76.05,12722.0,73.3248,73.3248,73.238,73.3151,12722.0
2023-09-20 15:50:00,76.04,76.16,76.02,76.15,30320.0,73.3055,73.4212,73.2862,73.4115,30320.0
2023-09-20 15:55:00,76.15,76.18,76.05,76.07,97696.0,73.4115,73.4405,73.3151,73.3344,97696.0
2023-09-21 09:30:00,75.46,75.89,75.4,75.78,32652.0,72.7464,73.1609,72.6885,73.0548,32652.0
2023-09-21 09:35:00,75.78,75.86,75.74,75.8,6701.0,73.0548,73.132,73.0163,73.0741,6701.0
2023-09-21 09:40:00,75.82,75.9,75.74,75.79,7939.0,73.0934,73.1705,73.0163,73.0645,7939.0
2023-09-21 09:45:00,75.78,75.95,75.77,75.83,8519.0,73.0548,73.2187,73.0452,73.103,8519.0
2023-09-21 09:50:00,75.8,75.89,75.78,75.86,9621.0,73.0741,73.1609,73.0548,73.132,9621.0
2023-09-21 09:55:00,75.85,75.85,75.66,75.72,9524.0,73.1223,73.1223,72.9392,72.997,9524.0
2023-09-21 10:00:00,75.76,75.77,75.67,75.67,10964.0,73.0356,73.0452,72.9488,72.9488,10964.0
2023-09-21 10:05:00,75.66,75.87,75.63,75.84,6969.0,72.9392,73.1416,72.9102,73.1127,6969.0
2023-09-21 10:10:00,75.86,75.86,75.74,75.81,4805.0,73.132,73.132,73.0163,73.0838,4805.0
2023-09-21 10:15:00,75.83,75.93,75.8,75.8,9781.0,73.103,73.1995,73.0741,73.0741,9781.0
2023-09-21 10:20:00,75.78,75.87,75.78,75.85,4400.0,73.0548,73.1416,73.0548,73.1223,4400.0
2023-09-21 10:25:00,75.85,75.9,75.81,75.81,7116.0,73.1223,73.1705,73.0838,73.0838,7116.0
2023-09-21 10:30:00,75.81,75.83,75.74,75.74,3300.0,73.0838,73.103,73.0163,73.0163,3300.0
2023-09-21 10:35:00,75.75,75.85,75.73,75.83,4000.0,73.0259,73.1223,73.0066,73.103,4000.0
2023-09-21 10:40:00,75.84,75.84,75.79,75.8,3500.0,73.1127,73.1127,73.0645,73.0741,3500.0
2023-09-21 10:45:00,75.79,75.81,75.75,75.76,11998.0,73.0645,73.0838,73.0259,73.0356,11998.0
2023-09-21 10:50:00,75.76,75.78,75.7,75.7,6770.0,73.0356,73.0548,72.9777,72.9777,6770.0
2023-09-21 10:55:00,75.69,75.69,75.63,75.67,3478.0,72.9681,72.9681,72.9102,72.9488,3478.0
2023-09-21 11:00:00,75.68,75.72,75.62,75.62,5078.0,72.9584,72.997,72.9006,72.9006,5078.0
2023-09-21 11:05:00,75.61,75.74,75.61,75.72,4948.0,72.891,73.0163,72.891,72.997,4948.0
2023-09-21 11:10:00,75.71,75.73,75.65,75.67,7210.0,72.9874,73.0066,72.9295,72.9488,7210.0
2023-09-21 11:15:00,75.68,75.68,75.63,75.64,4140.0,72.9584,72.9584,72.9102,72.9199,4140.0
2023-09-21 11:20:00,75.66,75.69,75.63,75.65,9249.0,72.9392,72.9681,72.9102,72.9295,9249.0
2023-09-21 11:25:00,75.65,75.7,75.64,75.68,4417.0,72.9295,72.9777,72.9199,72.9584,4417.0
2023-09-21 11:30:00,75.69,75.82,75.66,75.77,7394.0,72.9681,73.0934,72.9392,73.0452,7394.0
2023-09-21 11:35:00,75.78,75.97,75.77,75.97,9493.0,73.0548,73.238,73.0452,73.238,9493.0
2023-09-21 11:40:00,75.92,75.94,75.86,75.94,2656.0,73.1898,73.2091,73.132,73.2091,2656.0
2023-09-21 11:45:00,75.93,75.94,75.86,75.9,4178.0,73.1995,73.2091,73.132,73.1705,4178.0
2023-09-21 11:50:00,75.88,75.97,75.87,75.96,9136.0,73.1512,73.238,73.1416,73.2284,9136.0
2023-09-21 11:55:00,75.98,76.1,75.95,76.05,15996.0,73.2477,73.3633,73.2187,73.3151,15996.0
2023-09-21 12:00:00,76.04,76.04,75.86,75.86,2909.0,73.3055,73.3055,73.132,73.132,2909.0
2023-09-21 12:05:00,75.85,75.85,75.77,75.83,3693.0,73.1223,73.1223,73.0452,73.103,3693.0
2023-09-21 12:10:00,75.83,75.84,75.72,75.73,1800.0,73.103,73.1127,72.997,73.0066,1800.0
2023-09-21 12:15:00,75.74,75.82,75.73,75.81,3600.0,73.0163,73.0934,73.0066,73.0838,3600.0
2023-09-21 12:20:00,75.8,75.84,75.78,75.8,3004.0,73.0741,73.1127,73.0548,73.0741,3004.0
2023-09-21 12:25:00,75.81,75.84,75.81,75.84,3090.0,73.0838,73.1127,73.0838,73.1127,3090.0
2023-09-21 12:30:00,75.85,75.9,75.82,75.88,4432.0,73.1223,73.1705,73.0934,73.1512,4432.0
2023-09-21 12:35:00,75.85,75.86,75.81,75.81,1663.0,73.1223,73.132,73.0838,73.0838,1663.0
2023-09-21 12:40:00,75.81,75.81,75.77,75.81,3300.0,73.0838,73.0838,73.0452,73.0838,3300.0
2023-09-21 12:45:00,75.81,75.81,75.74,75.74,5644.0,73.0838,73.0838,73.0163,73.0163,5644.0
2023-09-21 12:50:00,75.75,75.8,75.73,75.79,2900.0,73.0259,73.0741,73.0066,73.0645,2900.0
2023-09-21 12:55:00,75.77,75.8,75.72,75.75,3638.0,73.0452,73.0741,72.997,73.0259,3638.0
2023-09-21 13:00:00,75.75,75.82,75.72,75.82,4450.0,73.0259,73.0934,72.997,73.0934,4450.0
2023-09-21 13:05:00,75.82,75.95,75.82,75.93,6299.0,73.0934,73.2187,73.0934,73.1995,6299.0
2023-09-21 13:10:00,75.94,76.08,75.94,76.08,25174.0,73.2091,73.3441,73.2091,73.3441,25174.0
2023-09-21 13:15:00,76.08,76.15,76.02,76.09,23592.0,73.3441,73.4115,73.2862,73.3537,23592.0
2023-09-21 13:20:00,76.09,76.12,76.05,76.08,25983.0,73.3537,73.3826,73.3151,73.3441,25983.0
2023-09-21 13:25:00,76.1,76.15,76.08,76.08,13861.0,73.3633,73.4115,73.3441,73.3441,13861.0
2023-09-21 13:30:00,76.08,76.11,76.03,76.06,4647.0,73.3441,73.373,73.2959,73.3248,4647.0
2023-09-21 13:35:00,76.07,76.19,76.07,76.19,9779.0,73.3344,73.4501,73.3344,73.4501,9779.0
2023-09-21 13:40:00,76.18,76.24,76.12,76.14,11823.0,73.4405,73.4983,73.3826,73.4019,11823.0
2023-09-21 13:45:00,76.15,76.24,76.14,76.17,11230.0,73.4115,73.4983,73.4019,73.4308,11230.0
2023-09-21 13:50:00,76.19,76.24,76.18,76.19,60649.0,73.4501,73.4983,73.4405,73.4501,60649.0
2023-09-21 13:55:00,76.19,76.2,76.15,76.15,4510.0,73.4501,73.4597,73.4115,73.4115,4510.0
2023-09-21 14:00:00,76.15,76.2,76.14,76.2,20166.0,73.4115,73.4597,73.4019,73.4597,20166.0
2023-09-21 14:05:00,76.2,76.22,76.16,76.17,13362.0,73.4597,73.479,73.4212,73.4308,13362.0
2023-09-21 14:10:00,76.17,76.22,76.17,76.18,6502.0,73.4308,73.479,73.4308,73.4405,6502.0
2023-09-21 14:15:00,76.16,76.23,76.13,76.21,8009.0,73.4212,73.4887,73.3923,73.4694,8009.0
2023-09-21 14:20:00,76.23,76.31,76.22,76.31,7596.0,73.4887,73.5658,73.479,73.5658,7596.0
2023-09-21 14:25:00,76.32,76.32,76.18,76.21,12465.0,73.5754,73.5754,73.4405,73.4694,12465.0
2023-09-21 14:30:00,76.19,76.29,76.19,76.25,8789.0,73.4501,73.5465,73.4501,73.5079,8789.0
2023-09-21 14:35:00,76.23,76.37,76.21,76.36,5828.0,73.4887,73.6236,73.4694,73.614,5828.0
2023-09-21 14:40:00,76.35,76.42,76.35,76.4,5969.0,73.6043,73.6718,73.6043,73.6525,5969.0
2023-09-21 14:45:00,76.39,76.44,76.38,76.43,4596.0,73.6429,73.6911,73.6333,73.6815,4596.0
2023-09-21 14:50:00,76.43,76.45,76.38,76.39,5287.0,73.6815,73.7008,73.6333,73.6429,5287.0
2023-09-21 14:55:00,76.38,76.47,76.37,76.38,8782.0,73.6333,73.72,73.6236,73.6333,8782.0
2023-09-21 15:00:00,76.37,76.41,76.35,76.35,9794.0,73.6236,73.6622,73.6043,73.6043,9794.0
2023-09-21 15:05:00,76.36,76.36,76.26,76.28,7520.0,73.614,73.614,73.5176,73.5369,7520.0
2023-09-21 15:10:00,76.3,76.3,76.25,76.28,7992.0,73.5561,73.5561,73.5079,73.5369,7992.0
2023-09-21 15:15:00,76.29,76.29,76.2,76.23,6432.0,73.5465,73.5465,73.4597,73.4887,6432.0
2023-09-21 15:20:00,76.23,76.25,76.16,76.19,7692.0,73.4887,73.5079,73.4212,73.4501,7692.0
2023-09-21 15:25:00,76.19,76.19,76.12,76.13,5525.0,73.4501,73.4501,73.3826,73.3923,5525.0
2023-09-21 15:30:00,76.13,76.15,76.05,76.12,13724.0,73.3923,73.4115,73.3151,73.3826,13724.0
2023-09-21 15:35:00,76.11,76.2,76.11,76.15,7700.0,73.373,73.4597,73.373,73.4115,7700.0
2023-09-21 15:40:00,76.15,76.21,76.09,76.18,12017.0,73.4115,73.4694,73.3537,73.4405,12017.0
2023-09-21 15:45:00,76.18,76.18,76.1,76.11,13122.0,73.4405,73.4405,73.3633,73.373,13122.0
2023-09-21 15:50:00,76.1,76.1,75.93,75.98,32240.0,73.3633,73.3633,73.1995,73.2477,32240.0
2023-09-21 15:55:00,75.96,75.98,75.87,75.89,55060.0,73.2284,73.2477,73.1416,73.1609,55060.0
2023-09-22 09:30:00,75.95,76.24,75.94,76.11,11713.0,73.2187,73.4983,73.2091,73.373,11713.0
2023-09-22 09:35:00,76.16,76.21,76.11,76.15,2600.0,73.4212,73.4694,73.373,73.4115,2600.0
2023-09-22 09:40:00,76.16,76.17,75.99,76.06,5309.0,73.4212,73.4308,73.2573,73.3248,5309.0
2023-09-22 09:45:00,76.02,76.17,76.01,76.16,6400.0,73.2862,73.4308,73.2766,73.4212,6400.0
2023-09-22 09:50:00,76.17,76.17,75.98,75.99,3098.0,73.4308,73.4308,73.2477,73.2573,3098.0
2023-09-22 09:55:00,75.99,76.03,75.93,76.02,2388.0,73.2573,73.2959,73.1995,73.2862,2388.0
2023-09-22 10:00:00,76.03,76.11,75.9,76.09,6800.0,73.2959,73.373,73.1705,73.3537,6800.0
2023-09-22 10:05:00,76.11,76.18,76.1,76.18,7585.0,73.373,73.4405,73.3633,73.4405,7585.0
2023-09-22 10:10:00,76.18,76.19,76.1,76.1,7932.0,73.4405,73.4501,73.3633,73.3633,7932.0
2023-09-22 10:15:00,76.09,76.16,76.07,76.16,6459.0,73.3537,73.4212,73.3344,73.4212,6459.0
2023-09-22 10:20:00,76.14,76.25,76.1,76.23,5637.0,73.4019,73.5079,73.3633,73.4887,5637.0
2023-09-22 10:25:00,76.23,76.3,76.21,76.29,3400.0,73.4887,73.5561,73.4694,73.5465,3400.0
2023-09-22 10:30:00,76.3,76.4,76.3,76.39,4300.0,73.5561,73.6525,73.5561,73.6429,4300.0
2023-09-22 10:35:00,76.39,76.5,76.37,76.5,5850.0,73.6429,73.749,73.6236,73.749,5850.0
2023-09-22 10:40:00,76.49,76.5,76.47,76.47,1900.0,73.7393,73.749,73.72,73.72,1900.0
2023-09-22 10:45:00,76.48,76.5,76.45,76.48,3717.0,73.7297,73.749,73.7008,73.7297,3717.0
2023-09-22 10:50:00,76.49,76.64,76.49,76.64,6223.0,73.7393,73.8839,73.7393,73.8839,6223.0
2023-09-22 10:55:00,76.64,76.66,76.61,76.62,5321.0,73.8839,73.9032,73.855,73.8646,5321.0
2023-09-22 11:00:00,76.64,76.67,76.41,76.43,4649.0,73.8839,73.9128,73.6622,73.6815,4649.0
2023-09-22 11:05:00,76.45,76.52,76.42,76.48,8856.0,73.7008,73.7682,73.6718,73.7297,8856.0
2023-09-22 11:10:00,76.45,76.51,76.42,76.51,4404.0,73.7008,73.7586,73.6718,73.7586,4404.0
2023-09-22 11:15:00,76.5,76.61,76.5,76.57,13285.0,73.749,73.855,73.749,73.8164,13285.0
2023-09-22 11:20:00,76.56,76.58,76.52,76.56,2044.0,73.8068,73.8261,73.7682,73.8068,2044.0
2023-09-22 11:25:00,76.57,76.57,76.54,76.55,3550.0,73.8164,73.8164,73.7875,73.7972,3550.0
2023-09-22 11:30:00,76.54,76.59,76.51,76.55,6123.0,73.7875,73.8357,73.7586,73.7972,6123.0
2023-09-22 11:35:00,76.57,76.61,76.57,76.6,4270.0,73.8164,73.855,73.8164,73.8454,4270.0
2023-09-22 11:40:00,76.61,76.61,76.45,76.47,7669.0,73.855,73.855,73.7008,73.72,7669.0
2023-09-22 11:45:00,76.48,76.54,76.46,76.47,4487.0,73.7297,73.7875,73.7104,73.72,4487.0
2023-09-22 11:50:00,76.5,76.54,76.43,76.43,2429.0,73.749,73.7875,73.6815,73.6815,2429.0
2023-09-22 11:55:00,76.44,76.46,76.36,76.37,4606.0,73.6911,73.7104,73.614,73.6236,4606.0
2023-09-22 12:00:00,76.36,76.41,76.32,76.4,3700.0,73.614,73.6622,73.5754,73.6525,3700.0
2023-09-22 12:05:00,76.42,76.42,76.38,76.4,3633.0,73.6718,73.6718,73.6333,73.6525,3633.0
2023-09-22 12:10:00,76.39,76.42,76.37,76.42,3333.0,73.6429,73.6718,73.6236,73.6718,3333.0
2023-09-22 12:15:00,76.42,76.54,76.38,76.54,5243.0,73.6718,73.7875,73.6333,73.7875,5243.0
2023-09-22 12:20:00,76.54,76.54,76.49,76.49,6084.0,73.7875,73.7875,73.7393,73.7393,6084.0
2023-09-22 12:25:00,76.48,76.51,76.45,76.46,4200.0,73.7297,73.7586,73.7008,73.7104,4200.0
2023-09-22 12:30:00,76.45,76.54,76.45,76.54,7189.0,73.7008,73.7875,73.7008,73.7875,7189.0
2023-09-22 12:35:00,76.53,76.6,76.53,76.57,5242.0,73.7779,73.8454,73.7779,73.8164,5242.0
2023-09-22 12:40:00,76.55,76.56,76.49,76.53,5256.0,73.7972,73.8068,73.7393,73.7779,5256.0
2023-09-22 12:45:00,76.53,76.55,76.5,76.53,6149.0,73.7779,73.7972,73.749,73.7779,6149.0
2023-09-22 12:50:00,76.52,76.56,76.52,76.55,5298.0,73.7682,73.8068,73.7682,73.7972,5298.0
2023-09-22 12:55:00,76.57,76.6,76.56,76.57,4390.0,73.8164,73.8454,73.8068,73.8164,4390.0
2023-09-22 13:00:00,76.57,76.59,76.53,76.57,1903.0,73.8164,73.8357,73.7779,73.8164,1903.0
2023-09-22 13:05:00,76.58,76.62,76.55,76.56,5300.0,73.8261,73.8646,73.7972,73.8068,5300.0
2023-09-22 13:10:00,76.56,76.6,76.55,76.58,4395.0,73.8068,73.8454,73.7972,73.8261,4395.0
2023-09-22 13:15:00,76.57,76.58,76.5,76.52,5554.0,73.8164,73.8261,73.749,73.7682,5554.0
2023-09-22 13:20:00,76.53,76.53,76.4,76.4,3812.0,73.7779,73.7779,73.6525,73.6525,3812.0
2023-09-22 13:25:00,76.41,76.41,76.34,76.37,4302.0,73.6622,73.6622,73.5947,73.6236,4302.0
2023-09-22 13:30:00,76.36,76.36,76.31,76.31,4086.0,73.614,73.614,73.5658,73.5658,4086.0
2023-09-22 13:35:00,76.31,76.35,76.16,76.18,5993.0,73.5658,73.6043,73.4212,73.4405,5993.0
2023-09-22 13:40:00,76.18,76.25,76.14,76.24,49504.0,73.4405,73.5079,73.4019,73.4983,49504.0
2023-09-22 13:45:00,76.23,76.23,76.1,76.18,6404.0,73.4887,73.4887,73.3633,73.4405,6404.0
2023-09-22 13:50:00,76.2,76.26,76.2,76.21,4089.0,73.4597,73.5176,73.4597,73.4694,4089.0
2023-09-22 13:55:00,76.22,76.3,76.22,76.27,2920.0,73.479,73.5561,73.479,73.5272,2920.0
2023-09-22 14:00:00,76.27,76.27,76.18,76.19,4332.0,73.5272,73.5272,73.4405,73.4501,4332.0
2023-09-22 14:05:00,76.2,76.28,76.2,76.21,4900.0,73.4597,73.5369,73.4597,73.4694,4900.0
2023-09-22 14:10:00,76.16,76.16,76.07,76.07,3930.0,73.4212,73.4212,73.3344,73.3344,3930.0
2023-09-22 14:15:00,76.07,76.07,76.02,76.05,3600.0,73.3344,73.3344,73.2862,73.3151,3600.0
2023-09-22 14:20:00,76.05,76.05,75.98,76.04,5103.0,73.3151,73.3151,73.2477,73.3055,5103.0
2023-09-22 14:25:00,76.07,76.08,75.98,75.98,4759.0,73.3344,73.3441,73.2477,73.2477,4759.0
2023-09-22 14:30:00,75.98,76.01,75.94,76.01,3695.0,73.2477,73.2766,73.2091,73.2766,3695.0
2023-09-22 14:35:00,76.01,76.07,75.99,76.02,4962.0,73.2766,73.3344,73.2573,73.2862,4962.0
2023-09-22 14:40:00,76.02,76.03,75.98,76.0,4319.0,73.2862,73.2959,73.2477,73.2669,4319.0
2023-09-22 14:45:00,76.01,76.12,75.98,76.11,7507.0,73.2766,73.3826,73.2477,73.373,7507.0
2023-09-22 14:50:00,76.11,76.12,76.09,76.12,7107.0,73.373,73.3826,73.3537,73.3826,7107.0
2023-09-22 14:55:00,76.11,76.12,76.07,76.08,5235.0,73.373,73.3826,73.3344,73.3441,5235.0
2023-09-22 15:00:00,76.07,76.15,76.07,76.14,14101.0,73.3344,73.4115,73.3344,73.4019,14101.0
2023-09-22 15:05:00,76.13,76.18,76.04,76.17,44565.0,73.3923,73.4405,73.3055,73.4308,44565.0
2023-09-22 15:10:00,76.17,76.23,76.16,76.22,7373.0,73.4308,73.4887,73.4212,73.479,7373.0
2023-09-22 15:15:00,76.22,76.24,76.18,76.22,5593.0,73.479,73.4983,73.4405,73.479,5593.0
2023-09-22 15:20:00,76.25,76.35,76.2,76.33,10265.0,73.5079,73.6043,73.4597,73.5851,10265.0
2023-09-22 15:25:00,76.33,76.33,76.29,76.3,7369.0,73.5851,73.5851,73.5465,73.5561,7369.0
2023-09-22 15:30:00,76.3,76.32,76.15,76.15,9236.0,73.5561,73.5754,73.4115,73.4115,9236.0
2023-09-22 15:35:00,76.15,76.19,76.13,76.15,7212.0,73.4115,73.4501,73.3923,73.4115,7212.0
2023-09-22 15:40:00,76.14,76.14,75.97,75.97,10513.0,73.4019,73.4019,73.238,73.238,10513.0
2023-09-22 15:45:00,75.96,76.03,75.87,75.92,12036.0,73.2284,73.2959,73.1416,73.1898,12036.0
2023-09-22 15:50:00,75.91,76.01,75.88,76.0,26788.0,73.1802,73.2766,73.1512,73.2669,26788.0
2023-09-22 15:55:00,76.04,76.1,76.0,76.0,89792.0,73.3055,73.3633,73.2669,73.2669,89792.0
2023-09-25 09:30:00,75.56,76.05,75.44,76.04,26687.0,72.8428,73.3151,72.7271,73.3055,26687.0
2023-09-25 09:35:00,76.05,76.23,76.01,76.04,5560.0,73.3151,73.4887,73.2766,73.3055,5560.0
2023-09-25 09:40:00,76.07,76.32,76.07,76.3,5756.0,73.3344,73.5754,73.3344,73.5561,5756.0
2023-09-25 09:45:00,76.27,76.38,76.25,76.33,10800.0,73.5272,73.6333,73.5079,73.5851,10800.0
2023-09-25 09:50:00,76.33,76.36,76.23,76.36,5300.0,73.5851,73.614,73.4887,73.614,5300.0
2023-09-25 09:55:00,76.33,76.39,76.24,76.24,18101.0,73.5851,73.6429,73.4983,73.4983,18101.0
2023-09-25 10:00:00,76.22,76.38,76.19,76.36,6571.0,73.479,73.6333,73.4501,73.614,6571.0
2023-09-25 10:05:00,76.37,76.46,76.36,76.42,12190.0,73.6236,73.7104,73.614,73.6718,12190.0
2023-09-25 10:10:00,76.39,76.43,76.34,76.43,5188.0,73.6429,73.6815,73.5947,73.6815,5188.0
2023-09-25 10:15:00,76.42,76.45,76.23,76.23,9355.0,73.6718,73.7008,73.4887,73.4887,9355.0
2023-09-25 10:20:00,76.23,76.29,76.19,76.28,7119.0,73.4887,73.5465,73.4501,73.5369,7119.0
2023-09-25 10:25:00,76.28,76.28,76.2,76.2,5501.0,73.5369,73.5369,73.4597,73.4597,5501.0
2023-09-25 10:30:00,76.18,76.21,76.14,76.17,10625.0,73.4405,73.4694,73.4019,73.4308,10625.0
2023-09-25 10:35:00,76.23,76.23,76.14,76.2,5856.0,73.4887,73.4887,73.4019,73.4597,5856.0
2023-09-25 10:40:00,76.2,76.2,76.06,76.08,5669.0,73.4597,73.4597,73.3248,73.3441,5669.0
2023-09-25 10:45:00,76.1,76.11,76.06,76.08,8664.0,73.3633,73.373,73.3248,73.3441,8664.0
2023-09-25 10:50:00,76.07,76.07,76.01,76.02,5702.0,73.3344,73.3344,73.2766,73.2862,5702.0
2023-09-25 10:55:00,76.01,76.01,75.94,75.94,6507.0,73.2766,73.2766,73.2091,73.2091,6507.0
2023-09-25 11:00:00,75.92,75.98,75.88,75.98,7499.0,73.1898,73.2477,73.1512,73.2477,7499.0
2023-09-25 11:05:00,76.0,76.11,76.0,76.11,7667.0,73.2669,73.373,73.2669,73.373,7667.0
2023-09-25 11:10:00,76.1,76.15,76.09,76.15,5110.0,73.3633,73.4115,73.3537,73.4115,5110.0
2023-09-25 11:15:00,76.15,76.27,76.13,76.27,10007.0,73.4115,73.5272,73.3923,73.5272,10007.0
2023-09-25 11:20:00,76.25,76.25,76.1,76.1,7804.0,73.5079,73.5079,73.3633,73.3633,7804.0
2023-09-25 11:25:00,76.11,76.13,76.06,76.08,8116.0,73.373,73.3923,73.3248,73.3441,8116.0
2023-09-25 11:30:00,76.11,76.13,76.06,76.06,10128.0,73.373,73.3923,73.3248,73.3248,10128.0
2023-09-25 11:35:00,76.05,76.05,75.93,75.96,4558.0,73.3151,73.3151,73.1995,73.2284,4558.0
2023-09-25 11:40:00,75.95,76.07,75.95,76.05,3136.0,73.2187,73.3344,73.2187,73.3151,3136.0
2023-09-25 11:45:00,76.05,76.05,75.93,75.93,2901.0,73.3151,73.3151,73.1995,73.1995,2901.0
2023-09-25 11:50:00,75.93,75.93,75.89,75.92,4175.0,73.1995,73.1995,73.1609,73.1898,4175.0
2023-09-25 11:55:00,75.91,75.91,75.83,75.84,3534.0,73.1802,73.1802,73.103,73.1127,3534.0
2023-09-25 12:00:00,75.83,75.85,75.81,75.82,5094.0,73.103,73.1223,73.0838,73.0934,5094.0
2023-09-25 12:05:00,75.83,75.89,75.82,75.85,4989.0,73.103,73.1609,73.0934,73.1223,4989.0
2023-09-25 12:10:00,75.84,75.87,75.84,75.85,3181.0,73.1127,73.1416,73.1127,73.1223,3181.0
2023-09-25 12:15:00,75.85,75.9,75.83,75.87,6770.0,73.1223,73.1705,73.103,73.1416,6770.0
2023-09-25 12:20:00,75.89,75.95,75.88,75.93,3711.0,73.1609,73.2187,73.1512,73.1995,3711.0
2023-09-25 12:25:00,75.91,75.94,75.9,75.9,3917.0,73.1802,73.2091,73.1705,73.1705,3917.0
2023-09-25 12:30:00,75.9,75.9,75.84,75.86,4825.0,73.1705,73.1705,73.1127,73.132,4825.0
2023-09-25 12:35:00,75.84,75.85,75.73,75.73,4111.0,73.1127,73.1223,73.0066,73.0066,4111.0
2023-09-25 12:40:00,75.73,75.73,75.68,75.73,6345.0,73.0066,73.0066,72.9584,73.0066,6345.0
2023-09-25 12:45:00,75.75,75.78,75.72,75.76,3903.0,73.0259,73.0548,72.997,73.0356,3903.0
2023-09-25 12:50:00,75.75,75.75,75.65,75.69,4400.0,73.0259,73.0259,72.9295,72.9681,4400.0
2023-09-25 12:55:00,75.69,75.69,75.64,75.69,3543.0,72.9681,72.9681,72.9199,72.9681,3543.0
2023-09-25 13:00:00,75.69,75.7,75.68,75.68,4330.0,72.9681,72.9777,72.9584,72.9584,4330.0
2023-09-25 13:05:00,75.68,75.77,75.68,75.77,5241.0,72.9584,73.0452,72.9584,73.0452,5241.0
2023-09-25 13:10:00,75.78,75.82,75.77,75.81,3309.0,73.0548,73.0934,73.0452,73.0838,3309.0
2023-09-25 13:15:00,75.81,75.81,75.73,75.73,3427.0,73.0838,73.0838,73.0066,73.0066,3427.0
2023-09-25 13:20:00,75.72,75.72,75.63,75.65,8118.0,72.997,72.997,72.9102,72.9295,8118.0
2023-09-25 13:25:00,75.64,75.64,75.59,75.63,6622.0,72.9199,72.9199,72.8717,72.9102,6622.0
2023-09-25 13:30:00,75.62,75.65,75.6,75.65,5540.0,72.9006,72.9295,72.8813,72.9295,5540.0
2023-09-25 13:35:00,75.67,75.77,75.67,75.75,8427.0,72.9488,73.0452,72.9488,73.0259,8427.0
2023-09-25 13:40:00,75.75,75.77,75.7,75.7,5400.0,73.0259,73.0452,72.9777,72.9777,5400.0
2023-09-25 13:45:00,75.69,75.69,75.59,75.61,3000.0,72.9681,72.9681,72.8717,72.891,3000.0
2023-09-25 13:50:00,75.6,75.64,75.54,75.57,5991.0,72.8813,72.9199,72.8235,72.8524,5991.0
2023-09-25 13:55:00,75.57,75.6,75.55,75.57,5499.0,72.8524,72.8813,72.8331,72.8524,5499.0
2023-09-25 14:00:00,75.56,75.63,75.56,75.61,4313.0,72.8428,72.9102,72.8428,72.891,4313.0
2023-09-25 14:05:00,75.62,75.63,75.55,75.56,6637.0,72.9006,72.9102,72.8331,72.8428,6637.0
2023-09-25 14:10:00,75.55,75.55,75.47,75.53,6669.0,72.8331,72.8331,72.756,72.8138,6669.0
2023-09-25 14:15:00,75.53,75.58,75.52,75.58,5998.0,72.8138,72.862,72.8042,72.862,5998.0
2023-09-25 14:20:00,75.59,75.6,75.51,75.52,3800.0,72.8717,72.8813,72.7946,72.8042,3800.0
2023-09-25 14:25:00,75.51,75.53,75.49,75.5,3627.0,72.7946,72.8138,72.7753,72.7849,3627.0
2023-09-25 14:30:00,75.5,75.54,75.49,75.54,9401.0,72.7849,72.8235,72.7753,72.8235,9401.0
2023-09-25 14:35:00,75.53,75.62,75.52,75.53,8711.0,72.8138,72.9006,72.8042,72.8138,8711.0
2023-09-25 14:40:00,75.54,75.55,75.48,75.5,7148.0,72.8235,72.8331,72.7656,72.7849,7148.0
2023-09-25 14:45:00,75.5,75.54,75.47,75.48,7235.0,72.7849,72.8235,72.756,72.7656,7235.0
2023-09-25 14:50:00,75.47,75.48,75.45,75.45,9400.0,72.756,72.7656,72.7367,72.7367,9400.0
2023-09-25 14:55:00,75.45,75.46,75.4,75.41,7591.0,72.7367,72.7464,72.6885,72.6982,7591.0
2023-09-25 15:00:00,75.42,75.42,75.27,75.3,12840.0,72.7078,72.7078,72.5632,72.5921,12840.0
2023-09-25 15:05:00,75.3,75.3,75.24,75.25,8150.0,72.5921,72.5921,72.5343,72.5439,8150.0
2023-09-25 15:10:00,75.24,75.31,75.24,75.28,10078.0,72.5343,72.6017,72.5343,72.5728,10078.0
2023-09-25 15:15:00,75.29,75.51,75.29,75.49,46952.0,72.5825,72.7946,72.5825,72.7753,46952.0
2023-09-25 15:20:00,75.49,75.49,75.39,75.4,10520.0,72.7753,72.7753,72.6789,72.6885,10520.0
2023-09-25 15:25:00,75.39,75.4,75.29,75.35,14320.0,72.6789,72.6885,72.5825,72.6403,14320.0
2023-09-25 15:30:00,75.35,75.42,75.32,75.34,26760.0,72.6403,72.7078,72.6114,72.6307,26760.0
2023-09-25 15:35:00,75.33,75.4,75.3,75.36,20855.0,72.621,72.6885,72.5921,72.6499,20855.0
2023-09-25 15:40:00,75.37,75.38,75.3,75.33,20679.0,72.6596,72.6692,72.5921,72.621,20679.0
2023-09-25 15:45:00,75.33,75.41,75.33,75.4,25631.0,72.621,72.6982,72.621,72.6885,25631.0
2023-09-25 15:50:00,75.42,75.47,75.28,75.36,74670.0,72.7078,72.756,72.5728,72.6499,74670.0
2023-09-25 15:55:00,75.36,75.54,75.31,75.51,106852.0,72.6499,72.8235,72.6017,72.7946,106852.0
2023-09-26 09:30:00,75.16,75.7,75.16,75.28,35508.0,72.4571,72.9777,72.4571,72.5728,35508.0
2023-09-26 09:35:00,75.26,75.54,75.25,75.47,25575.0,72.5535,72.8235,72.5439,72.756,25575.0
2023-09-26 09:40:00,75.51,75.58,75.44,75.53,11000.0,72.7946,72.862,72.7271,72.8138,11000.0
2023-09-26 09:45:00,75.51,75.57,75.5,75.51,8538.0,72.7946,72.8524,72.7849,72.7946,8538.0
2023-09-26 09:50:00,75.51,75.52,75.31,75.37,14018.0,72.7946,72.8042,72.6017,72.6596,14018.0
2023-09-26 09:55:00,75.36,75.41,75.29,75.37,18004.0,72.6499,72.6982,72.5825,72.6596,18004.0
2023-09-26 10:00:00,75.39,75.51,75.36,75.43,21326.0,72.6789,72.7946,72.6499,72.7174,21326.0
2023-09-26 10:05:00,75.44,75.5,75.41,75.47,12421.0,72.7271,72.7849,72.6982,72.756,12421.0
2023-09-26 10:10:00,75.5,75.51,75.35,75.37,12362.0,72.7849,72.7946,72.6403,72.6596,12362.0
2023-09-26 10:15:00,75.37,75.47,75.34,75.45,27756.0,72.6596,72.756,72.6307,72.7367,27756.0
2023-09-26 10:20:00,75.45,75.54,75.44,75.51,11307.0,72.7367,72.8235,72.7271,72.7946,11307.0
2023-09-26 10:25:00,75.51,75.59,75.47,75.49,30902.0,72.7946,72.8717,72.756,72.7753,30902.0
2023-09-26 10:30:00,75.51,75.6,75.46,75.59,22046.0,72.7946,72.8813,72.7464,72.8717,22046.0
2023-09-26 10:35:00,75.58,75.61,75.51,75.61,18477.0,72.862,72.891,72.7946,72.891,18477.0
2023-09-26 10:40:00,75.62,75.66,75.6,75.66,5401.0,72.9006,72.9392,72.8813,72.9392,5401.0
2023-09-26 10:45:00,75.67,75.69,75.59,75.6,4854.0,72.9488,72.9681,72.8717,72.8813,4854.0
2023-09-26 10:50:00,75.59,75.59,75.46,75.48,7975.0,72.8717,72.8717,72.7464,72.7656,7975.0
2023-09-26 10:55:00,75.5,75.51,75.36,75.41,11017.0,72.7849,72.7946,72.6499,72.6982,11017.0
2023-09-26 11:00:00,75.41,75.44,75.36,75.44,6502.0,72.6982,72.7271,72.6499,72.7271,6502.0
2023-09-26 11:05:00,75.44,75.45,75.35,75.4,9594.0,72.7271,72.7367,72.6403,72.6885,9594.0
2023-09-26 11:10:00,75.4,75.4,75.35,75.39,10489.0,72.6885,72.6885,72.6403,72.6789,10489.0
2023-09-26 11:15:00,75.4,75.47,75.35,75.47,11809.0,72.6885,72.756,72.6403,72.756,11809.0
2023-09-26 11:20:00,75.46,75.47,75.36,75.37,10448.0,72.7464,72.756,72.6499,72.6596,10448.0
2023-09-26 11:25:00,75.36,75.37,75.26,75.26,15973.0,72.6499,72.6596,72.5535,72.5535,15973.0
2023-09-26 11:30:00,75.24,75.27,75.16,75.21,5245.0,72.5343,72.5632,72.4571,72.5053,5245.0
2023-09-26 11:35:00,75.2,75.23,75.18,75.23,5198.0,72.4957,72.5246,72.4764,72.5246,5198.0
2023-09-26 11:40:00,75.21,75.25,75.15,75.18,5333.0,72.5053,72.5439,72.4475,72.4764,5333.0
2023-09-26 11:45:00,75.17,75.2,75.12,75.17,2729.0,72.4668,72.4957,72.4186,72.4668,2729.0
2023-09-26 11:50:00,75.17,75.22,75.16,75.17,6116.0,72.4668,72.515,72.4571,72.4668,6116.0
2023-09-26 11:55:00,75.15,75.2,75.14,75.2,2600.0,72.4475,72.4957,72.4379,72.4957,2600.0
2023-09-26 12:00:00,75.18,75.22,75.18,75.2,3888.0,72.4764,72.515,72.4764,72.4957,3888.0
2023-09-26 12:05:00,75.19,75.26,75.16,75.26,3880.0,72.4861,72.5535,72.4571,72.5535,3880.0
2023-09-26 12:10:00,75.26,75.29,75.25,75.26,6701.0,72.5535,72.5825,72.5439,72.5535,6701.0
2023-09-26 12:15:00,75.27,75.37,75.26,75.34,6079.0,72.5632,72.6596,72.5535,72.6307,6079.0
2023-09-26 12:20:00,75.34,75.35,75.29,75.33,2760.0,72.6307,72.6403,72.5825,72.621,2760.0
2023-09-26 12:25:00,75.32,75.35,75.3,75.35,3364.0,72.6114,72.6403,72.5921,72.6403,3364.0
2023-09-26 12:30:00,75.34,75.37,75.31,75.31,3983.0,72.6307,72.6596,72.6017,72.6017,3983.0
2023-09-26 12:35:00,75.31,75.31,75.27,75.3,4337.0,72.6017,72.6017,72.5632,72.5921,4337.0
2023-09-26 12:40:00,75.3,75.31,75.22,75.27,8426.0,72.5921,72.6017,72.515,72.5632,8426.0
2023-09-26 12:45:00,75.27,75.3,75.25,75.28,5555.0,72.5632,72.5921,72.5439,72.5728,5555.0
2023-09-26 12:50:00,75.3,75.34,75.29,75.31,5096.0,72.5921,72.6307,72.5825,72.6017,5096.0
2023-09-26 12:55:00,75.31,75.31,75.25,75.27,7063.0,72.6017,72.6017,72.5439,72.5632,7063.0
2023-09-26 13:00:00,75.27,75.34,75.25,75.33,3205.0,72.5632,72.6307,72.5439,72.621,3205.0
2023-09-26 13:05:00,75.34,75.34,75.24,75.31,5972.0,72.6307,72.6307,72.5343,72.6017,5972.0
2023-09-26 13:10:00,75.31,75.42,75.3,75.4,5400.0,72.6017,72.7078,72.5921,72.6885,5400.0
2023-09-26 13:15:00,75.41,75.44,75.35,75.35,5077.0,72.6982,72.7271,72.6403,72.6403,5077.0
2023-09-26 13:20:00,75.36,75.37,75.32,75.32,3350.0,72.6499,72.6596,72.6114,72.6114,3350.0
2023-09-26 13:25:00,75.32,75.32,75.28,75.29,4749.0,72.6114,72.6114,72.5728,72.5825,4749.0
2023-09-26 13:30:00,75.29,75.31,75.25,75.29,6668.0,72.5825,72.6017,72.5439,72.5825,6668.0
2023-09-26 13:35:00,75.29,75.29,75.18,75.19,12549.0,72.5825,72.5825,72.4764,72.4861,12549.0
2023-09-26 13:40:00,75.18,75.19,75.09,75.1,3954.0,72.4764,72.4861,72.3897,72.3993,3954.0
2023-09-26 13:45:00,75.1,75.12,75.1,75.12,5878.0,72.3993,72.4186,72.3993,72.4186,5878.0
2023-09-26 13:50:00,75.13,75.21,75.12,75.15,15903.0,72.4282,72.5053,72.4186,72.4475,15903.0
2023-09-26 13:55:00,75.14,75.21,75.13,75.21,4689.0,72.4379,72.5053,72.4282,72.5053,4689.0
2023-09-26 14:00:00,75.2,75.21,75.16,75.18,4160.0,72.4957,72.5053,72.4571,72.4764,4160.0
2023-09-26 14:05:00,75.17,75.18,75.14,75.14,5327.0,72.4668,72.4764,72.4379,72.4379,5327.0
2023-09-26 14:10:00,75.13,75.14,75.04,75.07,6828.0,72.4282,72.4379,72.3415,72.3704,6828.0
2023-09-26 14:15:00,75.08,75.09,75.02,75.02,13288.0,72.38,72.3897,72.3222,72.3222,13288.0
2023-09-26 14:20:00,75.02,75.04,74.96,75.03,8401.0,72.3222,72.3415,72.2643,72.3318,8401.0
2023-09-26 14:25:00,75.03,75.07,75.03,75.06,6392.0,72.3318,72.3704,72.3318,72.3607,6392.0
2023-09-26 14:30:00,75.07,75.1,75.03,75.09,6741.0,72.3704,72.3993,72.3318,72.3897,6741.0
2023-09-26 14:35:00,75.08,75.1,75.07,75.09,4761.0,72.38,72.3993,72.3704,72.3897,4761.0
2023-09-26 14:40:00,75.1,75.11,75.01,75.01,6466.0,72.3993,72.4089,72.3125,72.3125,6466.0
2023-09-26 14:45:00,75.01,75.05,74.98,75.05,5834.0,72.3125,72.3511,72.2836,72.3511,5834.0
2023-09-26 14:50:00,75.06,75.11,75.06,75.09,5118.0,72.3607,72.4089,72.3607,72.3897,5118.0
2023-09-26 14:55:00,75.09,75.09,75.05,75.07,6616.0,72.3897,72.3897,72.3511,72.3704,6616.0
2023-09-26 15:00:00,75.08,75.1,75.03,75.06,8474.0,72.38,72.3993,72.3318,72.3607,8474.0
2023-09-26 15:05:00,75.05,75.08,75.03,75.07,7126.0,72.3511,72.38,72.3318,72.3704,7126.0
2023-09-26 15:10:00,75.06,75.1,75.02,75.02,7153.0,72.3607,72.3993,72.3222,72.3222,7153.0
2023-09-26 15:15:00,75.03,75.03,74.85,74.86,11055.0,72.3318,72.3318,72.1583,72.1679,11055.0
2023-09-26 15:20:00,74.85,74.88,74.82,74.84,14235.0,72.1583,72.1872,72.1294,72.1486,14235.0
2023-09-26 15:25:00,74.83,74.89,74.79,74.88,10623.0,72.139,72.1969,72.1004,72.1872,10623.0
2023-09-26 15:30:00,74.88,74.96,74.86,74.94,12783.0,72.1872,72.2643,72.1679,72.2451,12783.0
2023-09-26 15:35:00,74.94,75.05,74.93,75.04,11392.0,72.2451,72.3511,72.2354,72.3415,11392.0
2023-09-26 15:40:00,75.07,75.08,74.98,75.05,15031.0,72.3704,72.38,72.2836,72.3511,15031.0
2023-09-26 15:45:00,75.04,75.05,74.94,74.95,16384.0,72.3415,72.3511,72.2451,72.2547,16384.0
2023-09-26 15:50:00,74.95,74.98,74.86,74.92,37794.0,72.2547,72.2836,72.1679,72.2258,37794.0
2023-09-26 15:55:00,74.93,74.96,74.85,74.87,84839.0,72.2354,72.2643,72.1583,72.1776,84839.0
2023-09-27 09:30:00,75.27,75.63,75.2,75.59,15142.0,72.5632,72.9102,72.4957,72.8717,15142.0
2023-09-27 09:35:00,75.6,75.6,75.35,75.39,3335.0,72.8813,72.8813,72.6403,72.6789,3335.0
2023-09-27 09:40:00,75.38,75.38,75.15,75.23,2298.0,72.6692,72.6692,72.4475,72.5246,2298.0
2023-09-27 09:45:00,75.34,75.37,75.26,75.37,6498.0,72.6307,72.6596,72.5535,72.6596,6498.0
2023-09-27 09:50:00,75.41,75.51,75.35,75.51,3755.0,72.6982,72.7946,72.6403,72.7946,3755.0
2023-09-27 09:55:00,75.52,75.6,75.51,75.56,4979.0,72.8042,72.8813,72.7946,72.8428,4979.0
2023-09-27 10:00:00,75.57,75.6,75.49,75.54,6589.0,72.8524,72.8813,72.7753,72.8235,6589.0
2023-09-27 10:05:00,75.53,75.53,75.35,75.37,5039.0,72.8138,72.8138,72.6403,72.6596,5039.0
2023-09-27 10:10:00,75.36,75.46,75.36,75.42,8806.0,72.6499,72.7464,72.6499,72.7078,8806.0
2023-09-27 10:15:00,75.42,75.54,75.42,75.53,4000.0,72.7078,72.8235,72.7078,72.8138,4000.0
2023-09-27 10:20:00,75.53,75.69,75.52,75.65,10878.0,72.8138,72.9681,72.8042,72.9295,10878.0
2023-09-27 10:25:00,75.66,75.76,75.63,75.75,6300.0,72.9392,73.0356,72.9102,73.0259,6300.0
2023-09-27 10:30:00,75.76,75.76,75.61,75.73,8238.0,73.0356,73.0356,72.891,73.0066,8238.0
2023-09-27 10:35:00,75.73,75.8,75.7,75.74,5004.0,73.0066,73.0741,72.9777,73.0163,5004.0
2023-09-27 10:40:00,75.72,75.72,75.65,75.69,6269.0,72.997,72.997,72.9295,72.9681,6269.0
2023-09-27 10:45:00,75.67,75.72,75.65,75.72,4582.0,72.9488,72.997,72.9295,72.997,4582.0
2023-09-27 10:50:00,75.72,75.72,75.41,75.44,8137.0,72.997,72.997,72.6982,72.7271,8137.0
2023-09-27 10:55:00,75.45,75.48,75.43,75.44,7319.0,72.7367,72.7656,72.7174,72.7271,7319.0
2023-09-27 11:00:00,75.44,75.49,75.41,75.45,5175.0,72.7271,72.7753,72.6982,72.7367,5175.0
2023-09-27 11:05:00,75.45,75.52,75.44,75.51,5705.0,72.7367,72.8042,72.7271,72.7946,5705.0
2023-09-27 11:10:00,75.51,75.51,75.44,75.5,6580.0,72.7946,72.7946,72.7271,72.7849,6580.0
2023-09-27 11:15:00,75.47,75.49,75.38,75.38,4676.0,72.756,72.7753,72.6692,72.6692,4676.0
2023-09-27 11:20:00,75.37,75.52,75.37,75.47,6271.0,72.6596,72.8042,72.6596,72.756,6271.0
2023-09-27 11:25:00,75.46,75.55,75.44,75.55,6627.0,72.7464,72.8331,72.7271,72.8331,6627.0
2023-09-27 11:30:00,75.56,75.62,75.52,75.59,6418.0,72.8428,72.9006,72.8042,72.8717,6418.0
2023-09-27 11:35:00,75.59,75.6,75.52,75.52,4378.0,72.8717,72.8813,72.8042,72.8042,4378.0
2023-09-27 11:40:00,75.52,75.52,75.35,75.36,4265.0,72.8042,72.8042,72.6403,72.6499,4265.0
2023-09-27 11:45:00,75.34,75.35,75.26,75.26,4701.0,72.6307,72.6403,72.5535,72.5535,4701.0
2023-09-27 11:50:00,75.25,75.25,75.15,75.17,4909.0,72.5439,72.5439,72.4475,72.4668,4909.0
2023-09-27 11:55:00,75.18,75.22,75.16,75.18,7037.0,72.4764,72.515,72.4571,72.4764,7037.0
2023-09-27 12:00:00,75.17,75.18,75.02,75.11,21475.0,72.4668,72.4764,72.3222,72.4089,21475.0
2023-09-27 12:05:00,75.07,75.07,75.0,75.0,3329.0,72.3704,72.3704,72.3029,72.3029,3329.0
2023-09-27 12:10:00,74.97,74.99,74.86,74.87,6599.0,72.274,72.2933,72.1679,72.1776,6599.0
2023-09-27 12:15:00,74.91,74.94,74.87,74.92,4700.0,72.2161,72.2451,72.1776,72.2258,4700.0
2023-09-27 12:20:00,74.91,74.93,74.86,74.88,5476.0,72.2161,72.2354,72.1679,72.1872,5476.0
2023-09-27 12:25:00,74.92,74.94,74.83,74.86,6694.0,72.2258,72.2451,72.139,72.1679,6694.0
2023-09-27 12:30:00,74.85,74.93,74.78,74.78,6102.0,72.1583,72.2354,72.0908,72.0908,6102.0
2023-09-27 12:35:00,74.77,74.82,74.74,74.77,7689.0,72.0812,72.1294,72.0522,72.0812,7689.0
2023-09-27 12:40:00,74.77,75.0,74.77,75.0,6811.0,72.0812,72.3029,72.0812,72.3029,6811.0
2023-09-27 12:45:00,74.99,75.04,74.98,75.02,4100.0,72.2933,72.3415,72.2836,72.3222,4100.0
2023-09-27 12:50:00,75.02,75.02,74.92,74.96,5502.0,72.3222,72.3222,72.2258,72.2643,5502.0
2023-09-27 12:55:00,74.95,74.96,74.9,74.9,6911.0,72.2547,72.2643,72.2065,72.2065,6911.0
2023-09-27 13:00:00,74.92,74.94,74.89,74.9,5043.0,72.2258,72.2451,72.1969,72.2065,5043.0
2023-09-27 13:05:00,74.9,74.9,74.85,74.88,3700.0,72.2065,72.2065,72.1583,72.1872,3700.0
2023-09-27 13:10:00,74.86,74.92,74.8,74.8,4681.0,72.1679,72.2258,72.1101,72.1101,4681.0
2023-09-27 13:15:00,74.82,74.82,74.72,74.74,6469.0,72.1294,72.1294,72.033,72.0522,6469.0
2023-09-27 13:20:00,74.73,74.74,74.66,74.66,4516.0,72.0426,72.0522,71.9751,71.9751,4516.0
2023-09-27 13:25:00,74.66,74.66,74.55,74.55,3622.0,71.9751,71.9751,71.8691,71.8691,3622.0
2023-09-27 13:30:00,74.54,74.59,74.53,74.59,5844.0,71.8594,71.9076,71.8498,71.9076,5844.0
2023-09-27 13:35:00,74.6,74.6,74.52,74.53,4882.0,71.9173,71.9173,71.8402,71.8498,4882.0
2023-09-27 13:40:00,74.51,74.51,74.43,74.5,5308.0,71.8305,71.8305,71.7534,71.8209,5308.0
2023-09-27 13:45:00,74.51,74.61,74.51,74.59,5693.0,71.8305,71.9269,71.8305,71.9076,5693.0
2023-09-27 13:50:00,74.64,74.75,74.62,74.75,5014.0,71.9558,72.0619,71.9366,72.0619,5014.0
2023-09-27 13:55:00,74.75,74.77,74.72,74.77,4460.0,72.0619,72.0812,72.033,72.0812,4460.0
2023-09-27 14:00:00,74.78,74.79,74.75,74.75,3499.0,72.0908,72.1004,72.0619,72.0619,3499.0
2023-09-27 14:05:00,74.77,74.77,74.7,74.71,6090.0,72.0812,72.0812,72.0137,72.0233,6090.0
2023-09-27 14:10:00,74.71,74.72,74.68,74.68,5929.0,72.0233,72.033,71.9944,71.9944,5929.0
2023-09-27 14:15:00,74.7,74.74,74.69,74.7,5446.0,72.0137,72.0522,72.004,72.0137,5446.0
2023-09-27 14:20:00,74.7,74.74,74.69,74.73,5441.0,72.0137,72.0522,72.004,72.0426,5441.0
2023-09-27 14:25:00,74.72,74.84,74.7,74.84,6947.0,72.033,72.1486,72.0137,72.1486,6947.0
2023-09-27 14:30:00,74.84,75.01,74.84,74.95,4594.0,72.1486,72.3125,72.1486,72.2547,4594.0
2023-09-27 14:35:00,74.98,75.07,74.98,75.06,4628.0,72.2836,72.3704,72.2836,72.3607,4628.0
2023-09-27 14:40:00,75.09,75.15,75.04,75.11,5569.0,72.3897,72.4475,72.3415,72.4089,5569.0
2023-09-27 14:45:00,75.13,75.13,75.07,75.08,3646.0,72.4282,72.4282,72.3704,72.38,3646.0
2023-09-27 14:50:00,75.07,75.07,75.01,75.05,8689.0,72.3704,72.3704,72.3125,72.3511,8689.0
2023-09-27 14:55:00,75.05,75.13,75.04,75.12,7228.0,72.3511,72.4282,72.3415,72.4186,7228.0
2023-09-27 15:00:00,75.11,75.13,75.07,75.13,8041.0,72.4089,72.4282,72.3704,72.4282,8041.0
2023-09-27 15:05:00,75.13,75.26,75.12,75.21,9041.0,72.4282,72.5535,72.4186,72.5053,9041.0
2023-09-27 15:10:00,75.2,75.26,75.16,75.16,7681.0,72.4957,72.5535,72.4571,72.4571,7681.0
2023-09-27 15:15:00,75.15,75.17,75.04,75.05,9912.0,72.4475,72.4668,72.3415,72.3511,9912.0
2023-09-27 15:20:00,75.06,75.09,75.03,75.06,11403.0,72.3607,72.3897,72.3318,72.3607,11403.0
2023-09-27 15:25:00,75.06,75.13,75.05,75.06,10245.0,72.3607,72.4282,72.3511,72.3607,10245.0
2023-09-27 15:30:00,75.04,75.09,74.98,75.01,14195.0,72.3415,72.3897,72.2836,72.3125,14195.0
2023-09-27 15:35:00,74.98,75.0,74.87,74.92,9460.0,72.2836,72.3029,72.1776,72.2258,9460.0
2023-09-27 15:40:00,74.93,74.93,74.66,74.67,12643.0,72.2354,72.2354,71.9751,71.9848,12643.0
2023-09-27 15:45:00,74.67,74.72,74.64,74.72,17423.0,71.9848,72.033,71.9558,72.033,17423.0
2023-09-27 15:50:00,74.72,74.94,74.72,74.94,23047.0,72.033,72.2451,72.033,72.2451,23047.0
2023-09-27 15:55:00,74.95,74.95,74.88,74.95,59232.0,72.2547,72.2547,72.1872,72.2547,59232.0
2023-09-28 09:30:00,75.21,75.52,75.12,75.47,15582.0,72.5053,72.8042,72.4186,72.756,15582.0
2023-09-28 09:35:00,75.46,75.57,75.43,75.45,5668.0,72.7464,72.8524,72.7174,72.7367,5668.0
2023-09-28 09:40:00,75.48,75.56,75.38,75.45,6098.0,72.7656,72.8428,72.6692,72.7367,6098.0
2023-09-28 09:45:00,75.46,75.66,75.46,75.6,7143.0,72.7464,72.9392,72.7464,72.8813,7143.0
2023-09-28 09:50:00,75.62,75.65,75.52,75.57,12086.0,72.9006,72.9295,72.8042,72.8524,12086.0
2023-09-28 09:55:00,75.57,75.85,75.55,75.79,9024.0,72.8524,73.1223,72.8331,73.0645,9024.0
2023-09-28 10:00:00,75.77,76.03,75.76,76.03,5321.0,73.0452,73.2959,73.0356,73.2959,5321.0
2023-09-28 10:05:00,76.02,76.18,76.01,76.08,5824.0,73.2862,73.4405,73.2766,73.3441,5824.0
2023-09-28 10:10:00,76.07,76.09,76.0,76.03,5535.0,73.3344,73.3537,73.2669,73.2959,5535.0
2023-09-28 10:15:00,76.03,76.13,76.0,76.11,8020.0,73.2959,73.3923,73.2669,73.373,8020.0
2023-09-28 10:20:00,76.15,76.21,76.05,76.05,13698.0,73.4115,73.4694,73.3151,73.3151,13698.0
2023-09-28 10:25:00,76.08,76.13,76.0,76.1,9686.0,73.3441,73.3923,73.2669,73.3633,9686.0
2023-09-28 10:30:00,76.1,76.1,75.93,76.06,8480.0,73.3633,73.3633,73.1995,73.3248,8480.0
2023-09-28 10:35:00,76.07,76.21,76.01,76.21,36116.0,73.3344,73.4694,73.2766,73.4694,36116.0
2023-09-28 10:40:00,76.22,76.26,76.1,76.26,6915.0,73.479,73.5176,73.3633,73.5176,6915.0
2023-09-28 10:45:00,76.26,76.51,76.25,76.46,19628.0,73.5176,73.7586,73.5079,73.7104,19628.0
2023-09-28 10:50:00,76.47,76.49,76.29,76.29,21239.0,73.72,73.7393,73.5465,73.5465,21239.0
2023-09-28 10:55:00,76.3,76.43,76.28,76.35,65910.0,73.5561,73.6815,73.5369,73.6043,65910.0
2023-09-28 11:00:00,76.32,76.41,76.25,76.33,28900.0,73.5754,73.6622,73.5079,73.5851,28900.0
2023-09-28 11:05:00,76.32,76.52,76.27,76.39,70380.0,73.5754,73.7682,73.5272,73.6429,70380.0
2023-09-28 11:10:00,76.4,76.52,76.38,76.51,13118.0,73.6525,73.7682,73.6333,73.7586,13118.0
2023-09-28 11:15:00,76.51,76.52,76.41,76.47,14475.0,73.7586,73.7682,73.6622,73.72,14475.0
2023-09-28 11:20:00,76.47,76.54,76.45,76.49,17166.0,73.72,73.7875,73.7008,73.7393,17166.0
2023-09-28 11:25:00,76.5,76.53,76.44,76.46,22422.0,73.749,73.7779,73.6911,73.7104,22422.0
2023-09-28 11:30:00,76.46,76.53,76.45,76.45,6326.0,73.7104,73.7779,73.7008,73.7008,6326.0
2023-09-28 11:35:00,76.46,76.5,76.44,76.45,10919.0,73.7104,73.749,73.6911,73.7008,10919.0
2023-09-28 11:40:00,76.44,76.47,76.42,76.45,2037.0,73.6911,73.72,73.6718,73.7008,2037.0
2023-09-28 11:45:00,76.44,76.48,76.39,76.48,4009.0,73.6911,73.7297,73.6429,73.7297,4009.0
2023-09-28 11:50:00,76.49,76.61,76.49,76.53,16289.0,73.7393,73.855,73.7393,73.7779,16289.0
2023-09-28 11:55:00,76.53,76.55,76.47,76.5,16356.0,73.7779,73.7972,73.72,73.749,16356.0
2023-09-28 12:00:00,76.5,76.52,76.36,76.39,7782.0,73.749,73.7682,73.614,73.6429,7782.0
2023-09-28 12:05:00,76.39,76.44,76.33,76.44,5359.0,73.6429,73.6911,73.5851,73.6911,5359.0
2023-09-28 12:10:00,76.44,76.46,76.41,76.44,6487.0,73.6911,73.7104,73.6622,73.6911,6487.0
2023-09-28 12:15:00,76.44,76.51,76.44,76.5,4585.0,73.6911,73.7586,73.6911,73.749,4585.0
2023-09-28 12:20:00,76.5,76.52,76.44,76.44,3886.0,73.749,73.7682,73.6911,73.6911,3886.0
2023-09-28 12:25:00,76.43,76.48,76.42,76.47,3459.0,73.6815,73.7297,73.6718,73.72,3459.0
2023-09-28 12:30:00,76.48,76.5,76.41,76.5,3100.0,73.7297,73.749,73.6622,73.749,3100.0
2023-09-28 12:35:00,76.5,76.5,76.47,76.48,4333.0,73.749,73.749,73.72,73.7297,4333.0
2023-09-28 12:40:00,76.51,76.51,76.48,76.48,3189.0,73.7586,73.7586,73.7297,73.7297,3189.0
2023-09-28 12:45:00,76.47,76.47,76.41,76.41,3714.0,73.72,73.72,73.6622,73.6622,3714.0
2023-09-28 12:50:00,76.42,76.46,76.34,76.34,3406.0,73.6718,73.7104,73.5947,73.5947,3406.0
2023-09-28 12:55:00,76.32,76.37,76.32,76.35,2003.0,73.5754,73.6236,73.5754,73.6043,2003.0
2023-09-28 13:00:00,76.34,76.37,76.24,76.24,3544.0,73.5947,73.6236,73.4983,73.4983,3544.0
2023-09-28 13:05:00,76.19,76.3,76.18,76.28,3720.0,73.4501,73.5561,73.4405,73.5369,3720.0
2023-09-28 13:10:00,76.3,76.3,76.22,76.25,2503.0,73.5561,73.5561,73.479,73.5079,2503.0
2023-09-28 13:15:00,76.25,76.27,76.22,76.27,4114.0,73.5079,73.5272,73.479,73.5272,4114.0
2023-09-28 13:20:00,76.26,76.3,76.26,76.29,4055.0,73.5176,73.5561,73.5176,73.5465,4055.0
2023-09-28 13:25:00,76.31,76.35,76.21,76.21,5862.0,73.5658,73.6043,73.4694,73.4694,5862.0
2023-09-28 13:30:00,76.21,76.24,76.14,76.2,4272.0,73.4694,73.4983,73.4019,73.4597,4272.0
2023-09-28 13:35:00,76.2,76.31,76.2,76.29,6919.0,73.4597,73.5658,73.4597,73.5465,6919.0
2023-09-28 13:40:00,76.3,76.3,76.25,76.26,4591.0,73.5561,73.5561,73.5079,73.5176,4591.0
2023-09-28 13:45:00,76.26,76.34,76.26,76.28,4306.0,73.5176,73.5947,73.5176,73.5369,4306.0
2023-09-28 13:50:00,76.3,76.31,76.25,76.27,3358.0,73.5561,73.5658,73.5079,73.5272,3358.0
2023-09-28 13:55:00,76.26,76.28,76.24,76.27,5416.0,73.5176,73.5369,73.4983,73.5272,5416.0
2023-09-28 14:00:00,76.27,76.33,76.23,76.29,8385.0,73.5272,73.5851,73.4887,73.5465,8385.0
2023-09-28 14:05:00,76.3,76.34,76.29,76.31,13952.0,73.5561,73.5947,73.5465,73.5658,13952.0
2023-09-28 14:10:00,76.32,76.36,76.29,76.35,4900.0,73.5754,73.614,73.5465,73.6043,4900.0
2023-09-28 14:15:00,76.35,76.38,76.33,76.36,15037.0,73.6043,73.6333,73.5851,73.614,15037.0
2023-09-28 14:20:00,76.34,76.35,76.27,76.28,8624.0,73.5947,73.6043,73.5272,73.5369,8624.0
2023-09-28 14:25:00,76.29,76.31,76.27,76.27,5152.0,73.5465,73.5658,73.5272,73.5272,5152.0
2023-09-28 14:30:00,76.27,76.3,76.21,76.21,12308.0,73.5272,73.5561,73.4694,73.4694,12308.0
2023-09-28 14:35:00,76.19,76.23,76.13,76.17,7289.0,73.4501,73.4887,73.3923,73.4308,7289.0
2023-09-28 14:40:00,76.16,76.25,76.16,76.21,8006.0,73.4212,73.5079,73.4212,73.4694,8006.0
2023-09-28 14:45:00,76.19,76.23,76.17,76.21,2701.0,73.4501,73.4887,73.4308,73.4694,2701.0
2023-09-28 14:50:00,76.21,76.24,76.21,76.23,3396.0,73.4694,73.4983,73.4694,73.4887,3396.0
2023-09-28 14:55:00,76.25,76.25,76.2,76.25,7690.0,73.5079,73.5079,73.4597,73.5079,7690.0
2023-09-28 15:00:00,76.23,76.33,76.23,76.29,14803.0,73.4887,73.5851,73.4887,73.5465,14803.0
2023-09-28 15:05:00,76.33,76.42,76.33,76.4,7146.0,73.5851,73.6718,73.5851,73.6525,7146.0
2023-09-28 15:10:00,76.4,76.44,76.38,76.41,6894.0,73.6525,73.6911,73.6333,73.6622,6894.0
2023-09-28 15:15:00,76.42,76.59,76.41,76.56,7373.0,73.6718,73.8357,73.6622,73.8068,7373.0
2023-09-28 15:20:00,76.57,76.67,76.57,76.67,6018.0,73.8164,73.9128,73.8164,73.9128,6018.0
2023-09-28 15:25:00,76.67,76.72,76.57,76.57,14890.0,73.9128,73.961,73.8164,73.8164,14890.0
2023-09-28 15:30:00,76.58,76.58,76.42,76.45,16551.0,73.8261,73.8261,73.6718,73.7008,16551.0
2023-09-28 15:35:00,76.45,76.45,76.29,76.29,8442.0,73.7008,73.7008,73.5465,73.5465,8442.0
2023-09-28 15:40:00,76.28,76.34,76.28,76.33,8761.0,73.5369,73.5947,73.5369,73.5851,8761.0
2023-09-28 15:45:00,76.33,76.36,76.23,76.23,17912.0,73.5851,73.614,73.4887,73.4887,17912.0
2023-09-28 15:50:00,76.25,76.35,76.22,76.31,93580.0,73.5079,73.6043,73.479,73.5658,93580.0
2023-09-28 15:55:00,76.31,76.36,76.22,76.25,203506.0,73.5658,73.614,73.479,73.5079,203506.0
2023-09-29 09:30:00,76.53,76.84,76.46,76.58,30867.0,73.7779,74.0767,73.7104,73.8261,30867.0
2023-09-29 09:35:00,76.61,76.74,76.53,76.66,9847.0,73.855,73.9803,73.7779,73.9032,9847.0
2023-09-29 09:40:00,76.65,76.65,76.44,76.44,3828.0,73.8936,73.8936,73.6911,73.6911,3828.0
2023-09-29 09:45:00,76.41,76.46,76.31,76.4,10739.0,73.6622,73.7104,73.5658,73.6525,10739.0
2023-09-29 09:50:00,76.42,76.46,76.35,76.45,5938.0,73.6718,73.7104,73.6043,73.7008,5938.0
2023-09-29 09:55:00,76.43,76.54,76.4,76.49,11246.0,73.6815,73.7875,73.6525,73.7393,11246.0
2023-09-29 10:00:00,76.53,76.71,76.52,76.63,5683.0,73.7779,73.9514,73.7682,73.8743,5683.0
2023-09-29 10:05:00,76.6,76.6,76.48,76.52,2841.0,73.8454,73.8454,73.7297,73.7682,2841.0
2023-09-29 10:10:00,76.52,76.56,76.44,76.47,8976.0,73.7682,73.8068,73.6911,73.72,8976.0
2023-09-29 10:15:00,76.49,76.51,76.46,76.5,3835.0,73.7393,73.7586,73.7104,73.749,3835.0
2023-09-29 10:20:00,76.57,76.62,76.44,76.44,5986.0,73.8164,73.8646,73.6911,73.6911,5986.0
2023-09-29 10:25:00,76.45,76.45,76.37,76.4,4158.0,73.7008,73.7008,73.6236,73.6525,4158.0
2023-09-29 10:30:00,76.42,76.52,76.41,76.52,3439.0,73.6718,73.7682,73.6622,73.7682,3439.0
2023-09-29 10:35:00,76.53,76.55,76.48,76.48,5080.0,73.7779,73.7972,73.7297,73.7297,5080.0
2023-09-29 10:40:00,76.47,76.53,76.46,76.53,6817.0,73.72,73.7779,73.7104,73.7779,6817.0
2023-09-29 10:45:00,76.52,76.55,76.51,76.52,8189.0,73.7682,73.7972,73.7586,73.7682,8189.0
2023-09-29 10:50:00,76.52,76.59,76.47,76.59,7158.0,73.7682,73.8357,73.72,73.8357,7158.0
2023-09-29 10:55:00,76.59,76.6,76.35,76.35,4122.0,73.8357,73.8454,73.6043,73.6043,4122.0
2023-09-29 11:00:00,76.36,76.38,76.27,76.29,5051.0,73.614,73.6333,73.5272,73.5465,5051.0
2023-09-29 11:05:00,76.29,76.34,76.28,76.31,6323.0,73.5465,73.5947,73.5369,73.5658,6323.0
2023-09-29 11:10:00,76.33,76.37,76.32,76.33,3100.0,73.5851,73.6236,73.5754,73.5851,3100.0
2023-09-29 11:15:00,76.32,76.34,76.29,76.34,3984.0,73.5754,73.5947,73.5465,73.5947,3984.0
2023-09-29 11:20:00,76.37,76.45,76.35,76.44,5989.0,73.6236,73.7008,73.6043,73.6911,5989.0
2023-09-29 11:25:00,76.42,76.43,76.26,76.26,4430.0,73.6718,73.6815,73.5176,73.5176,4430.0
2023-09-29 11:30:00,76.22,76.26,76.18,76.19,2524.0,73.479,73.5176,73.4405,73.4501,2524.0
2023-09-29 11:35:00,76.19,76.2,76.04,76.07,9279.0,73.4501,73.4597,73.3055,73.3344,9279.0
2023-09-29 11:40:00,76.08,76.14,76.05,76.06,3998.0,73.3441,73.4019,73.3151,73.3248,3998.0
2023-09-29 11:45:00,76.08,76.11,76.05,76.08,2000.0,73.3441,73.373,73.3151,73.3441,2000.0
2023-09-29 11:50:00,76.09,76.15,76.02,76.06,4643.0,73.3537,73.4115,73.2862,73.3248,4643.0
2023-09-29 11:55:00,76.04,76.11,76.01,76.08,1736.0,73.3055,73.373,73.2766,73.3441,1736.0
2023-09-29 12:00:00,76.07,76.08,75.99,76.05,5874.0,73.3344,73.3441,73.2573,73.3151,5874.0
2023-09-29 12:05:00,76.05,76.19,76.05,76.17,4053.0,73.3151,73.4501,73.3151,73.4308,4053.0
2023-09-29 12:10:00,76.17,76.23,76.07,76.07,5807.0,73.4308,73.4887,73.3344,73.3344,5807.0
2023-09-29 12:15:00,76.08,76.13,76.01,76.13,7954.0,73.3441,73.3923,73.2766,73.3923,7954.0
2023-09-29 12:20:00,76.14,76.2,76.14,76.2,1900.0,73.4019,73.4597,73.4019,73.4597,1900.0
2023-09-29 12:25:00,76.17,76.19,76.13,76.14,2382.0,73.4308,73.4501,73.3923,73.4019,2382.0
2023-09-29 12:30:00,76.13,76.14,76.03,76.08,3250.0,73.3923,73.4019,73.2959,73.3441,3250.0
2023-09-29 12:35:00,76.09,76.14,76.08,76.09,2254.0,73.3537,73.4019,73.3441,73.3537,2254.0
2023-09-29 12:40:00,76.08,76.14,76.07,76.07,3569.0,73.3441,73.4019,73.3344,73.3344,3569.0
2023-09-29 12:45:00,76.07,76.09,75.86,75.88,16813.0,73.3344,73.3537,73.132,73.1512,16813.0
2023-09-29 12:50:00,75.91,75.94,75.84,75.84,1652.0,73.1802,73.2091,73.1127,73.1127,1652.0
2023-09-29 12:55:00,75.85,75.89,75.84,75.89,3793.0,73.1223,73.1609,73.1127,73.1609,3793.0
2023-09-29 13:00:00,75.88,75.89,75.72,75.73,2789.0,73.1512,73.1609,72.997,73.0066,2789.0
2023-09-29 13:05:00,75.71,75.71,75.64,75.65,2878.0,72.9874,72.9874,72.9199,72.9295,2878.0
2023-09-29 13:10:00,75.66,75.71,75.65,75.69,2676.0,72.9392,72.9874,72.9295,72.9681,2676.0
2023-09-29 13:15:00,75.67,75.67,75.61,75.66,5227.0,72.9488,72.9488,72.891,72.9392,5227.0
2023-09-29 13:20:00,75.69,75.74,75.68,75.74,1741.0,72.9681,73.0163,72.9584,73.0163,1741.0
2023-09-29 13:25:00,75.75,75.77,75.71,75.73,3900.0,73.0259,73.0452,72.9874,73.0066,3900.0
2023-09-29 13:30:00,75.78,75.8,75.74,75.75,2038.0,73.0548,73.0741,73.0163,73.0259,2038.0
2023-09-29 13:35:00,75.77,75.78,75.74,75.78,2185.0,73.0452,73.0548,73.0163,73.0548,2185.0
2023-09-29 13:40:00,75.77,75.83,75.77,75.83,3806.0,73.0452,73.103,73.0452,73.103,3806.0
2023-09-29 13:45:00,75.83,75.85,75.79,75.79,2737.0,73.103,73.1223,73.0645,73.0645,2737.0
2023-09-29 13:50:00,75.77,75.81,75.73,75.76,2323.0,73.0452,73.0838,73.0066,73.0356,2323.0
2023-09-29 13:55:00,75.78,75.8,75.67,75.67,1653.0,73.0548,73.0741,72.9488,72.9488,1653.0
2023-09-29 14:00:00,75.68,75.77,75.65,75.76,3113.0,72.9584,73.0452,72.9295,73.0356,3113.0
2023-09-29 14:05:00,75.8,75.83,75.76,75.77,4280.0,73.0741,73.103,73.0356,73.0452,4280.0
2023-09-29 14:10:00,75.76,75.82,75.75,75.8,2105.0,73.0356,73.0934,73.0259,73.0741,2105.0
2023-09-29 14:15:00,75.81,75.83,75.76,75.78,1351.0,73.0838,73.103,73.0356,73.0548,1351.0
2023-09-29 14:20:00,75.78,75.84,75.78,75.84,3696.0,73.0548,73.1127,73.0548,73.1127,3696.0
2023-09-29 14:25:00,75.84,75.88,75.74,75.74,4178.0,73.1127,73.1512,73.0163,73.0163,4178.0
2023-09-29 14:30:00,75.73,75.79,75.7,75.79,2960.0,73.0066,73.0645,72.9777,73.0645,2960.0
2023-09-29 14:35:00,75.77,75.8,75.74,75.76,2900.0,73.0452,73.0741,73.0163,73.0356,2900.0
2023-09-29 14:40:00,75.8,75.96,75.78,75.95,2975.0,73.0741,73.2284,73.0548,73.2187,2975.0
2023-09-29 14:45:00,75.93,75.96,75.91,75.92,3210.0,73.1995,73.2284,73.1802,73.1898,3210.0
2023-09-29 14:50:00,75.91,75.93,75.87,75.91,5053.0,73.1802,73.1995,73.1416,73.1802,5053.0
2023-09-29 14:55:00,75.92,76.1,75.92,76.06,4567.0,73.1898,73.3633,73.1898,73.3248,4567.0
2023-09-29 15:00:00,76.12,76.17,75.97,75.99,5195.0,73.3826,73.4308,73.238,73.2573,5195.0
2023-09-29 15:05:00,76.02,76.06,75.95,75.96,7510.0,73.2862,73.3248,73.2187,73.2284,7510.0
2023-09-29 15:10:00,75.93,76.04,75.92,75.96,7748.0,73.1995,73.3055,73.1898,73.2284,7748.0
2023-09-29 15:15:00,75.98,76.0,75.94,75.97,4134.0,73.2477,73.2669,73.2091,73.238,4134.0
2023-09-29 15:20:00,75.95,75.96,75.85,75.85,7229.0,73.2187,73.2284,73.1223,73.1223,7229.0
2023-09-29 15:25:00,75.84,75.84,75.76,75.8,8058.0,73.1127,73.1127,73.0356,73.0741,8058.0
2023-09-29 15:30:00,75.8,75.82,75.69,75.71,10935.0,73.0741,73.0934,72.9681,72.9874,10935.0
2023-09-29 15:35:00,75.7,75.8,75.66,75.78,13784.0,72.9777,73.0741,72.9392,73.0548,13784.0
2023-09-29 15:40:00,75.77,75.79,75.66,75.68,14503.0,73.0452,73.0645,72.9392,72.9584,14503.0
2023-09-29 15:45:00,75.7,75.93,75.69,75.93,17570.0,72.9777,73.1995,72.9681,73.1995,17570.0
2023-09-29 15:50:00,75.9,76.03,75.81,75.88,50751.0,73.1705,73.2959,73.0838,73.1512,50751.0
2023-09-29 15:55:00,75.88,75.95,75.69,75.87,123092.0,73.1512,73.2187,72.9681,73.1416,123092.0
2023-10-02 09:30:00,75.93,76.19,75.71,76.09,18968.0,73.1995,73.4501,72.9874,73.3537,18968.0
2023-10-02 09:35:00,76.09,76.17,75.94,75.95,12778.0,73.3537,73.4308,73.2091,73.2187,12778.0
2023-10-02 09:40:00,75.93,75.94,75.64,75.7,23152.0,73.1995,73.2091,72.9199,72.9777,23152.0
2023-10-02 09:45:00,75.67,75.68,75.42,75.55,20637.0,72.9488,72.9584,72.7078,72.8331,20637.0
2023-10-02 09:50:00,75.55,75.62,75.48,75.59,16374.0,72.8331,72.9006,72.7656,72.8717,16374.0
2023-10-02 09:55:00,75.6,75.69,75.52,75.52,7837.0,72.8813,72.9681,72.8042,72.8042,7837.0
2023-10-02 10:00:00,75.45,75.75,75.44,75.67,18190.0,72.7367,73.0259,72.7271,72.9488,18190.0
2023-10-02 10:05:00,75.69,75.71,75.61,75.62,9497.0,72.9681,72.9874,72.891,72.9006,9497.0
2023-10-02 10:10:00,75.62,75.64,75.47,75.49,10769.0,72.9006,72.9199,72.756,72.7753,10769.0
2023-10-02 10:15:00,75.53,75.82,75.53,75.73,7647.0,72.8138,73.0934,72.8138,73.0066,7647.0
2023-10-02 10:20:00,75.73,75.9,75.72,75.9,4120.0,73.0066,73.1705,72.997,73.1705,4120.0
2023-10-02 10:25:00,75.89,75.89,75.68,75.69,7186.0,73.1609,73.1609,72.9584,72.9681,7186.0
2023-10-02 10:30:00,75.66,75.72,75.63,75.66,5594.0,72.9392,72.997,72.9102,72.9392,5594.0
2023-10-02 10:35:00,75.64,75.66,75.55,75.64,18705.0,72.9199,72.9392,72.8331,72.9199,18705.0
2023-10-02 10:40:00,75.63,75.65,75.54,75.59,6773.0,72.9102,72.9295,72.8235,72.8717,6773.0
2023-10-02 10:45:00,75.61,75.62,75.55,75.56,4832.0,72.891,72.9006,72.8331,72.8428,4832.0
2023-10-02 10:50:00,75.55,75.7,75.54,75.61,5175.0,72.8331,72.9777,72.8235,72.891,5175.0
2023-10-02 10:55:00,75.59,75.74,75.58,75.66,9472.0,72.8717,73.0163,72.862,72.9392,9472.0
2023-10-02 11:00:00,75.65,75.89,75.65,75.83,5756.0,72.9295,73.1609,72.9295,73.103,5756.0
2023-10-02 11:05:00,75.82,75.91,75.76,75.76,6303.0,73.0934,73.1802,73.0356,73.0356,6303.0
2023-10-02 11:10:00,75.75,75.89,75.7,75.88,5423.0,73.0259,73.1609,72.9777,73.1512,5423.0
2023-10-02 11:15:00,75.93,75.99,75.88,75.91,5638.0,73.1995,73.2573,73.1512,73.1802,5638.0
2023-10-02 11:20:00,75.9,76.04,75.88,76.03,7670.0,73.1705,73.3055,73.1512,73.2959,7670.0
2023-10-02 11:25:00,76.02,76.06,76.01,76.04,6399.0,73.2862,73.3248,73.2766,73.3055,6399.0
2023-10-02 11:30:00,76.07,76.08,75.99,76.01,5647.0,73.3344,73.3441,73.2573,73.2766,5647.0
2023-10-02 11:35:00,76.04,76.05,75.93,76.0,4712.0,73.3055,73.3151,73.1995,73.2669,4712.0
2023-10-02 11:40:00,76.0,76.0,75.88,75.88,9618.0,73.2669,73.2669,73.1512,73.1512,9618.0
2023-10-02 11:45:00,75.88,75.89,75.83,75.85,22158.0,73.1512,73.1609,73.103,73.1223,22158.0
2023-10-02 11:50:00,75.86,75.97,75.81,75.81,15445.0,73.132,73.238,73.0838,73.0838,15445.0
2023-10-02 11:55:00,75.8,75.87,75.78,75.82,5184.0,73.0741,73.1416,73.0548,73.0934,5184.0
2023-10-02 12:00:00,75.83,75.92,75.83,75.92,5228.0,73.103,73.1898,73.103,73.1898,5228.0
2023-10-02 12:05:00,75.9,75.91,75.83,75.86,6266.0,73.1705,73.1802,73.103,73.132,6266.0
2023-10-02 12:10:00,75.84,75.94,75.83,75.92,5097.0,73.1127,73.2091,73.103,73.1898,5097.0
2023-10-02 12:15:00,75.93,76.03,75.93,76.0,5100.0,73.1995,73.2959,73.1995,73.2669,5100.0
2023-10-02 12:20:00,76.0,76.04,75.98,76.04,12052.0,73.2669,73.3055,73.2477,73.3055,12052.0
2023-10-02 12:25:00,76.04,76.05,75.82,75.84,5636.0,73.3055,73.3151,73.0934,73.1127,5636.0
2023-10-02 12:30:00,75.84,75.91,75.83,75.91,3685.0,73.1127,73.1802,73.103,73.1802,3685.0
2023-10-02 12:35:00,75.91,75.95,75.85,75.9,4883.0,73.1802,73.2187,73.1223,73.1705,4883.0
2023-10-02 12:40:00,75.89,75.9,75.83,75.83,3576.0,73.1609,73.1705,73.103,73.103,3576.0
2023-10-02 12:45:00,75.81,75.82,75.68,75.68,18018.0,73.0838,73.0934,72.9584,72.9584,18018.0
2023-10-02 12:50:00,75.68,75.76,75.66,75.75,3900.0,72.9584,73.0356,72.9392,73.0259,3900.0
2023-10-02 12:55:00,75.75,75.86,75.74,75.86,3016.0,73.0259,73.132,73.0163,73.132,3016.0
2023-10-02 13:00:00,75.87,75.88,75.81,75.81,3090.0,73.1416,73.1512,73.0838,73.0838,3090.0
2023-10-02 13:05:00,75.82,75.89,75.78,75.88,5332.0,73.0934,73.1609,73.0548,73.1512,5332.0
2023-10-02 13:10:00,75.87,75.88,75.8,75.81,2341.0,73.1416,73.1512,73.0741,73.0838,2341.0
2023-10-02 13:15:00,75.83,75.98,75.83,75.97,5495.0,73.103,73.2477,73.103,73.238,5495.0
2023-10-02 13:20:00,75.98,76.01,75.94,75.98,2756.0,73.2477,73.2766,73.2091,73.2477,2756.0
2023-10-02 13:25:00,75.96,76.04,75.95,76.02,2952.0,73.2284,73.3055,73.2187,73.2862,2952.0
2023-10-02 13:30:00,76.02,76.03,75.91,75.95,4607.0,73.2862,73.2959,73.1802,73.2187,4607.0
2023-10-02 13:35:00,75.96,75.98,75.91,75.91,3926.0,73.2284,73.2477,73.1802,73.1802,3926.0
2023-10-02 13:40:00,75.9,76.03,75.9,76.0,4879.0,73.1705,73.2959,73.1705,73.2669,4879.0
2023-10-02 13:45:00,75.98,76.0,75.92,75.94,4619.0,73.2477,73.2669,73.1898,73.2091,4619.0
2023-10-02 13:50:00,75.93,75.99,75.91,75.95,4318.0,73.1995,73.2573,73.1802,73.2187,4318.0
2023-10-02 13:55:00,75.97,75.97,75.87,75.88,3600.0,73.238,73.238,73.1416,73.1512,3600.0
2023-10-02 14:00:00,75.89,75.9,75.79,75.79,3400.0,73.1609,73.1705,73.0645,73.0645,3400.0
2023-10-02 14:05:00,75.79,75.82,75.74,75.74,4652.0,73.0645,73.0934,73.0163,73.0163,4652.0
2023-10-02 14:10:00,75.73,75.91,75.73,75.91,4399.0,73.0066,73.1802,73.0066,73.1802,4399.0
2023-10-02 14:15:00,75.92,75.93,75.76,75.76,3903.0,73.1898,73.1995,73.0356,73.0356,3903.0
2023-10-02 14:20:00,75.75,75.75,75.67,75.7,2832.0,73.0259,73.0259,72.9488,72.9777,2832.0
2023-10-02 14:25:00,75.69,75.69,75.63,75.64,3611.0,72.9681,72.9681,72.9102,72.9199,3611.0
2023-10-02 14:30:00,75.64,75.68,75.64,75.67,2308.0,72.9199,72.9584,72.9199,72.9488,2308.0
2023-10-02 14:35:00,75.68,75.69,75.63,75.63,3431.0,72.9584,72.9681,72.9102,72.9102,3431.0
2023-10-02 14:40:00,75.62,75.63,75.59,75.59,2994.0,72.9006,72.9102,72.8717,72.8717,2994.0
2023-10-02 14:45:00,75.57,75.62,75.57,75.61,7239.0,72.8524,72.9006,72.8524,72.891,7239.0
2023-10-02 14:50:00,75.62,75.7,75.59,75.67,4923.0,72.9006,72.9777,72.8717,72.9488,4923.0
2023-10-02 14:55:00,75.66,75.68,75.63,75.67,4200.0,72.9392,72.9584,72.9102,72.9488,4200.0
2023-10-02 15:00:00,75.69,75.69,75.58,75.58,5271.0,72.9681,72.9681,72.862,72.862,5271.0
2023-10-02 15:05:00,75.58,75.7,75.55,75.67,3800.0,72.862,72.9777,72.8331,72.9488,3800.0
2023-10-02 15:10:00,75.66,75.72,75.61,75.63,5924.0,72.9392,72.997,72.891,72.9102,5924.0
2023-10-02 15:15:00,75.63,75.73,75.62,75.69,5357.0,72.9102,73.0066,72.9006,72.9681,5357.0
2023-10-02 15:20:00,75.67,75.83,75.66,75.83,7765.0,72.9488,73.103,72.9392,73.103,7765.0
2023-10-02 15:25:00,75.85,75.85,75.73,75.78,5172.0,73.1223,73.1223,73.0066,73.0548,5172.0
2023-10-02 15:30:00,75.79,75.91,75.78,75.9,5719.0,73.0645,73.1802,73.0548,73.1705,5719.0
2023-10-02 15:35:00,75.9,75.9,75.85,75.89,5508.0,73.1705,73.1705,73.1223,73.1609,5508.0
2023-10-02 15:40:00,75.9,75.91,75.8,75.81,9326.0,73.1705,73.1802,73.0741,73.0838,9326.0
2023-10-02 15:45:00,75.82,75.87,75.82,75.83,9197.0,73.0934,73.1416,73.0934,73.103,9197.0
2023-10-02 15:50:00,75.78,75.86,75.72,75.78,29128.0,73.0548,73.132,72.997,73.0548,29128.0
2023-10-02 15:55:00,75.78,75.83,75.75,75.81,64783.0,73.0548,73.103,73.0259,73.0838,64783.0
2023-10-03 09:30:00,75.58,75.82,75.58,75.79,10639.0,72.862,73.0934,72.862,73.0645,10639.0
2023-10-03 09:35:00,75.79,75.84,75.79,75.81,1300.0,73.0645,73.1127,73.0645,73.0838,1300.0
2023-10-03 09:40:00,75.83,75.93,75.8,75.88,15445.0,73.103,73.1995,73.0741,73.1512,15445.0
2023-10-03 09:45:00,75.94,76.17,75.94,76.17,3123.0,73.2091,73.4308,73.2091,73.4308,3123.0
2023-10-03 09:50:00,76.12,76.22,76.05,76.18,6551.0,73.3826,73.479,73.3151,73.4405,6551.0
2023-10-03 09:55:00,76.14,76.21,76.1,76.13,4261.0,73.4019,73.4694,73.3633,73.3923,4261.0
2023-10-03 10:00:00,76.13,76.13,75.85,75.85,5210.0,73.3923,73.3923,73.1223,73.1223,5210.0
2023-10-03 10:05:00,75.83,75.83,75.63,75.63,4500.0,73.103,73.103,72.9102,72.9102,4500.0
2023-10-03 10:10:00,75.63,75.76,75.6,75.62,5300.0,72.9102,73.0356,72.8813,72.9006,5300.0
2023-10-03 10:15:00,75.6,75.6,75.44,75.45,6875.0,72.8813,72.8813,72.7271,72.7367,6875.0
2023-10-03 10:20:00,75.45,75.58,75.41,75.41,6350.0,72.7367,72.862,72.6982,72.6982,6350.0
2023-10-03 10:25:00,75.42,75.46,75.36,75.39,3915.0,72.7078,72.7464,72.6499,72.6789,3915.0
2023-10-03 10:30:00,75.34,75.39,75.31,75.39,3056.0,72.6307,72.6789,72.6017,72.6789,3056.0
2023-10-03 10:35:00,75.34,75.4,75.3,75.3,4241.0,72.6307,72.6885,72.5921,72.5921,4241.0
2023-10-03 10:40:00,75.26,75.38,75.23,75.33,5500.0,72.5535,72.6692,72.5246,72.621,5500.0
2023-10-03 10:45:00,75.32,75.32,75.08,75.14,5684.0,72.6114,72.6114,72.38,72.4379,5684.0
2023-10-03 10:50:00,75.12,75.12,75.0,75.11,5400.0,72.4186,72.4186,72.3029,72.4089,5400.0
2023-10-03 10:55:00,75.13,75.15,75.09,75.1,3640.0,72.4282,72.4475,72.3897,72.3993,3640.0
2023-10-03 11:00:00,75.09,75.11,74.98,74.99,5978.0,72.3897,72.4089,72.2836,72.2933,5978.0
2023-10-03 11:05:00,74.99,75.11,74.97,75.09,5712.0,72.2933,72.4089,72.274,72.3897,5712.0
2023-10-03 11:10:00,75.11,75.13,75.03,75.13,3550.0,72.4089,72.4282,72.3318,72.4282,3550.0
2023-10-03 11:15:00,75.13,75.18,75.13,75.17,3984.0,72.4282,72.4764,72.4282,72.4668,3984.0
2023-10-03 11:20:00,75.23,75.24,75.16,75.2,3928.0,72.5246,72.5343,72.4571,72.4957,3928.0
2023-10-03 11:25:00,75.18,75.18,75.11,75.17,4383.0,72.4764,72.4764,72.4089,72.4668,4383.0
2023-10-03 11:30:00,75.15,75.21,75.0,75.0,5522.0,72.4475,72.5053,72.3029,72.3029,5522.0
2023-10-03 11:35:00,75.0,75.05,74.97,75.05,5171.0,72.3029,72.3511,72.274,72.3511,5171.0
2023-10-03 11:40:00,75.09,75.12,75.07,75.11,1906.0,72.3897,72.4186,72.3704,72.4089,1906.0
2023-10-03 11:45:00,75.09,75.09,75.01,75.02,3070.0,72.3897,72.3897,72.3125,72.3222,3070.0
2023-10-03 11:50:00,75.01,75.09,75.01,75.02,2300.0,72.3125,72.3897,72.3125,72.3222,2300.0
2023-10-03 11:55:00,75.01,75.02,74.96,75.0,3799.0,72.3125,72.3222,72.2643,72.3029,3799.0
2023-10-03 12:00:00,75.02,75.16,75.01,75.16,3299.0,72.3222,72.4571,72.3125,72.4571,3299.0
2023-10-03 12:05:00,75.2,75.2,75.12,75.12,2800.0,72.4957,72.4957,72.4186,72.4186,2800.0
2023-10-03 12:10:00,75.08,75.15,75.08,75.15,3230.0,72.38,72.4475,72.38,72.4475,3230.0
2023-10-03 12:15:00,75.16,75.2,75.11,75.19,2549.0,72.4571,72.4957,72.4089,72.4861,2549.0
2023-10-03 12:20:00,75.2,75.21,75.17,75.21,5174.0,72.4957,72.5053,72.4668,72.5053,5174.0
2023-10-03 12:25:00,75.2,75.26,75.17,75.26,3625.0,72.4957,72.5535,72.4668,72.5535,3625.0
2023-10-03 12:30:00,75.27,75.28,75.25,75.28,2500.0,72.5632,72.5728,72.5439,72.5728,2500.0
2023-10-03 12:35:00,75.24,75.24,75.19,75.23,1300.0,72.5343,72.5343,72.4861,72.5246,1300.0
2023-10-03 12:40:00,75.25,75.28,75.18,75.19,3236.0,72.5439,72.5728,72.4764,72.4861,3236.0
2023-10-03 12:45:00,75.22,75.33,75.21,75.33,3349.0,72.515,72.621,72.5053,72.621,3349.0
2023-10-03 12:50:00,75.32,75.33,75.31,75.32,3450.0,72.6114,72.621,72.6017,72.6114,3450.0
2023-10-03 12:55:00,75.32,75.35,75.29,75.34,4400.0,72.6114,72.6403,72.5825,72.6307,4400.0
2023-10-03 13:00:00,75.33,75.39,75.33,75.34,3249.0,72.621,72.6789,72.621,72.6307,3249.0
2023-10-03 13:05:00,75.35,75.35,75.2,75.2,2014.0,72.6403,72.6403,72.4957,72.4957,2014.0
2023-10-03 13:10:00,75.2,75.21,75.13,75.15,2300.0,72.4957,72.5053,72.4282,72.4475,2300.0
2023-10-03 13:15:00,75.17,75.17,75.13,75.13,600.0,72.4668,72.4668,72.4282,72.4282,600.0
2023-10-03 13:20:00,75.13,75.13,75.08,75.13,4511.0,72.4282,72.4282,72.38,72.4282,4511.0
2023-10-03 13:25:00,75.14,75.16,75.1,75.11,2300.0,72.4379,72.4571,72.3993,72.4089,2300.0
2023-10-03 13:30:00,75.12,75.12,75.05,75.05,3843.0,72.4186,72.4186,72.3511,72.3511,3843.0
2023-10-03 13:35:00,75.03,75.05,74.95,74.97,3893.0,72.3318,72.3511,72.2547,72.274,3893.0
2023-10-03 13:40:00,74.96,75.0,74.96,74.98,4547.0,72.2643,72.3029,72.2643,72.2836,4547.0
2023-10-03 13:45:00,74.98,74.98,74.83,74.84,3889.0,72.2836,72.2836,72.139,72.1486,3889.0
2023-10-03 13:50:00,74.83,74.83,74.77,74.78,3392.0,72.139,72.139,72.0812,72.0908,3392.0
2023-10-03 13:55:00,74.77,74.77,74.73,74.73,4347.0,72.0812,72.0812,72.0426,72.0426,4347.0
2023-10-03 14:00:00,74.76,74.76,74.68,74.68,2294.0,72.0715,72.0715,71.9944,71.9944,2294.0
2023-10-03 14:05:00,74.68,74.69,74.57,74.58,2613.0,71.9944,72.004,71.8884,71.898,2613.0
2023-10-03 14:10:00,74.59,74.61,74.54,74.59,4885.0,71.9076,71.9269,71.8594,71.9076,4885.0
2023-10-03 14:15:00,74.58,74.58,74.5,74.55,4454.0,71.898,71.898,71.8209,71.8691,4454.0
2023-10-03 14:20:00,74.53,74.61,74.51,74.58,5233.0,71.8498,71.9269,71.8305,71.898,5233.0
2023-10-03 14:25:00,74.59,74.63,74.57,74.59,4883.0,71.9076,71.9462,71.8884,71.9076,4883.0
2023-10-03 14:30:00,74.59,74.66,74.58,74.64,4113.0,71.9076,71.9751,71.898,71.9558,4113.0
2023-10-03 14:35:00,74.64,74.73,74.63,74.72,6212.0,71.9558,72.0426,71.9462,72.033,6212.0
2023-10-03 14:40:00,74.72,74.72,74.66,74.69,5145.0,72.033,72.033,71.9751,72.004,5145.0
2023-10-03 14:45:00,74.68,74.79,74.68,74.77,25534.0,71.9944,72.1004,71.9944,72.0812,25534.0
2023-10-03 14:50:00,74.79,74.84,74.77,74.79,4240.0,72.1004,72.1486,72.0812,72.1004,4240.0
2023-10-03 14:55:00,74.76,74.82,74.73,74.82,4737.0,72.0715,72.1294,72.0426,72.1294,4737.0
2023-10-03 15:00:00,74.81,74.85,74.79,74.8,5108.0,72.1197,72.1583,72.1004,72.1101,5108.0
2023-10-03 15:05:00,74.79,74.79,74.71,74.76,5300.0,72.1004,72.1004,72.0233,72.0715,5300.0
2023-10-03 15:10:00,74.74,74.76,74.65,74.66,14709.0,72.0522,72.0715,71.9655,71.9751,14709.0
2023-10-03 15:15:00,74.63,74.72,74.62,74.71,6567.0,71.9462,72.033,71.9366,72.0233,6567.0
2023-10-03 15:20:00,74.71,74.83,74.69,74.69,15476.0,72.0233,72.139,72.004,72.004,15476.0
2023-10-03 15:25:00,74.69,74.69,74.58,74.62,7575.0,72.004,72.004,71.898,71.9366,7575.0
2023-10-03 15:30:00,74.62,74.67,74.59,74.6,10827.0,71.9366,71.9848,71.9076,71.9173,10827.0
2023-10-03 15:35:00,74.6,74.71,74.6,74.66,14728.0,71.9173,72.0233,71.9173,71.9751,14728.0
2023-10-03 15:40:00,74.65,74.83,74.65,74.82,16652.0,71.9655,72.139,71.9655,72.1294,16652.0
2023-10-03 15:45:00,74.81,74.82,74.79,74.82,8460.0,72.1197,72.1294,72.1004,72.1294,8460.0
2023-10-03 15:50:00,74.81,74.88,74.79,74.82,25612.0,72.1197,72.1872,72.1004,72.1294,25612.0
2023-10-03 15:55:00,74.83,74.89,74.73,74.84,75892.0,72.139,72.1969,72.0426,72.1486,75892.0
2023-10-04 09:30:00,74.85,75.06,74.85,74.97,7211.0,72.1583,72.3607,72.1583,72.274,7211.0
2023-10-04 09:35:00,75.03,75.13,74.97,75.09,1848.0,72.3318,72.4282,72.274,72.3897,1848.0
2023-10-04 09:40:00,75.07,75.07,74.92,74.92,3138.0,72.3704,72.3704,72.2258,72.2258,3138.0
2023-10-04 09:45:00,74.91,74.92,74.84,74.84,4682.0,72.2161,72.2258,72.1486,72.1486,4682.0
2023-10-04 09:50:00,74.85,74.85,74.67,74.77,2700.0,72.1583,72.1583,71.9848,72.0812,2700.0
2023-10-04 09:55:00,74.8,74.8,74.7,74.71,5878.0,72.1101,72.1101,72.0137,72.0233,5878.0
2023-10-04 10:00:00,74.68,74.87,74.65,74.71,4798.0,71.9944,72.1776,71.9655,72.0233,4798.0
2023-10-04 10:05:00,74.71,74.84,74.69,74.79,3937.0,72.0233,72.1486,72.004,72.1004,3937.0
2023-10-04 10:10:00,74.84,74.9,74.79,74.9,2168.0,72.1486,72.2065,72.1004,72.2065,2168.0
2023-10-04 10:15:00,74.88,74.89,74.65,74.65,3669.0,72.1872,72.1969,71.9655,71.9655,3669.0
2023-10-04 10:20:00,74.65,74.68,74.43,74.48,5496.0,71.9655,71.9944,71.7534,71.8016,5496.0
2023-10-04 10:25:00,74.46,74.47,74.41,74.44,2600.0,71.7823,71.792,71.7341,71.763,2600.0
2023-10-04 10:30:00,74.42,74.6,74.42,74.58,2804.0,71.7438,71.9173,71.7438,71.898,2804.0
2023-10-04 10:35:00,74.59,74.66,74.58,74.6,14124.0,71.9076,71.9751,71.898,71.9173,14124.0
2023-10-04 10:40:00,74.61,74.89,74.58,74.79,17100.0,71.9269,72.1969,71.898,72.1004,17100.0
2023-10-04 10:45:00,74.81,74.82,74.58,74.58,4040.0,72.1197,72.1294,71.898,71.898,4040.0
2023-10-04 10:50:00,74.59,74.79,74.59,74.69,7398.0,71.9076,72.1004,71.9076,72.004,7398.0
2023-10-04 10:55:00,74.71,74.8,74.65,74.74,5293.0,72.0233,72.1101,71.9655,72.0522,5293.0
2023-10-04 11:00:00,74.72,74.73,74.63,74.7,5485.0,72.033,72.0426,71.9462,72.0137,5485.0
2023-10-04 11:05:00,74.67,74.67,74.56,74.57,5666.0,71.9848,71.9848,71.8787,71.8884,5666.0
2023-10-04 11:10:00,74.59,74.78,74.59,74.78,6001.0,71.9076,72.0908,71.9076,72.0908,6001.0
2023-10-04 11:15:00,74.79,74.87,74.79,74.85,5285.0,72.1004,72.1776,72.1004,72.1583,5285.0
2023-10-04 11:20:00,74.85,74.88,74.82,74.82,2874.0,72.1583,72.1872,72.1294,72.1294,2874.0
2023-10-04 11:25:00,74.83,75.0,74.83,75.0,3355.0,72.139,72.3029,72.139,72.3029,3355.0
2023-10-04 11:30:00,75.01,75.02,74.96,74.97,2939.0,72.3125,72.3222,72.2643,72.274,2939.0
2023-10-04 11:35:00,74.97,74.99,74.9,74.93,16472.0,72.274,72.2933,72.2065,72.2354,16472.0
2023-10-04 11:40:00,74.92,74.92,74.79,74.8,1909.0,72.2258,72.2258,72.1004,72.1101,1909.0
2023-10-04 11:45:00,74.79,74.91,74.79,74.83,3015.0,72.1004,72.2161,72.1004,72.139,3015.0
2023-10-04 11:50:00,74.79,74.97,74.77,74.95,4608.0,72.1004,72.274,72.0812,72.2547,4608.0
2023-10-04 11:55:00,74.94,75.01,74.92,74.98,4209.0,72.2451,72.3125,72.2258,72.2836,4209.0
2023-10-04 12:00:00,74.97,74.97,74.85,74.85,4680.0,72.274,72.274,72.1583,72.1583,4680.0
2023-10-04 12:05:00,74.86,75.01,74.85,75.0,8933.0,72.1679,72.3125,72.1583,72.3029,8933.0
2023-10-04 12:10:00,75.02,75.07,74.97,74.97,11623.0,72.3222,72.3704,72.274,72.274,11623.0
2023-10-04 12:15:00,74.99,75.08,74.96,75.06,3953.0,72.2933,72.38,72.2643,72.3607,3953.0
2023-10-04 12:20:00,75.06,75.07,74.95,74.95,4371.0,72.3607,72.3704,72.2547,72.2547,4371.0
2023-10-04 12:25:00,74.95,74.96,74.9,74.95,2321.0,72.2547,72.2643,72.2065,72.2547,2321.0
2023-10-04 12:30:00,74.97,74.98,74.9,74.95,3202.0,72.274,72.2836,72.2065,72.2547,3202.0
2023-10-04 12:35:00,74.94,74.97,74.94,74.96,2682.0,72.2451,72.274,72.2451,72.2643,2682.0
2023-10-04 12:40:00,74.96,74.98,74.91,74.91,2405.0,72.2643,72.2836,72.2161,72.2161,2405.0
2023-10-04 12:45:00,74.91,74.97,74.9,74.96,2162.0,72.2161,72.274,72.2065,72.2643,2162.0
2023-10-04 12:50:00,74.96,74.98,74.86,74.86,1558.0,72.2643,72.2836,72.1679,72.1679,1558.0
2023-10-04 12:55:00,74.89,74.9,74.86,74.87,1300.0,72.1969,72.2065,72.1679,72.1776,1300.0
2023-10-04 13:00:00,74.9,74.92,74.88,74.88,2020.0,72.2065,72.2258,72.1872,72.1872,2020.0
2023-10-04 13:05:00,74.9,74.9,74.86,74.86,1700.0,72.2065,72.2065,72.1679,72.1679,1700.0
2023-10-04 13:10:00,74.86,74.88,74.8,74.8,3048.0,72.1679,72.1872,72.1101,72.1101,3048.0
2023-10-04 13:15:00,74.81,74.88,74.81,74.86,3055.0,72.1197,72.1872,72.1197,72.1679,3055.0
2023-10-04 13:20:00,74.86,74.88,74.78,74.78,2300.0,72.1679,72.1872,72.0908,72.0908,2300.0
2023-10-04 13:25:00,74.79,74.79,74.75,74.77,2500.0,72.1004,72.1004,72.0619,72.0812,2500.0
2023-10-04 13:30:00,74.76,74.79,74.7,74.77,3916.0,72.0715,72.1004,72.0137,72.0812,3916.0
2023-10-04 13:35:00,74.78,74.84,74.75,74.84,5011.0,72.0908,72.1486,72.0619,72.1486,5011.0
2023-10-04 13:40:00,74.82,74.88,74.8,74.87,2830.0,72.1294,72.1872,72.1101,72.1776,2830.0
2023-10-04 13:45:00,74.87,74.88,74.8,74.88,4964.0,72.1776,72.1872,72.1101,72.1872,4964.0
2023-10-04 13:50:00,74.88,74.88,74.75,74.78,2771.0,72.1872,72.1872,72.0619,72.0908,2771.0
2023-10-04 13:55:00,74.77,74.82,74.76,74.79,1728.0,72.0812,72.1294,72.0715,72.1004,1728.0
2023-10-04 14:00:00,74.78,74.86,74.77,74.86,4665.0,72.0908,72.1679,72.0812,72.1679,4665.0
2023-10-04 14:05:00,74.91,74.91,74.79,74.79,7408.0,72.2161,72.2161,72.1004,72.1004,7408.0
2023-10-04 14:10:00,74.83,74.88,74.83,74.88,4399.0,72.139,72.1872,72.139,72.1872,4399.0
2023-10-04 14:15:00,74.91,74.98,74.91,74.97,3651.0,72.2161,72.2836,72.2161,72.274,3651.0
2023-10-04 14:20:00,74.98,74.99,74.82,74.84,3315.0,72.2836,72.2933,72.1294,72.1486,3315.0
2023-10-04 14:25:00,74.85,75.01,74.85,75.01,2700.0,72.1583,72.3125,72.1583,72.3125,2700.0
2023-10-04 14:30:00,75.02,75.04,74.97,74.97,4847.0,72.3222,72.3415,72.274,72.274,4847.0
2023-10-04 14:35:00,74.96,75.03,74.92,75.02,3529.0,72.2643,72.3318,72.2258,72.3222,3529.0
2023-10-04 14:40:00,75.03,75.09,75.02,75.07,3000.0,72.3318,72.3897,72.3222,72.3704,3000.0
2023-10-04 14:45:00,75.08,75.1,75.05,75.05,3975.0,72.38,72.3993,72.3511,72.3511,3975.0
2023-10-04 14:50:00,75.04,75.07,75.04,75.06,2637.0,72.3415,72.3704,72.3415,72.3607,2637.0
2023-10-04 14:55:00,75.07,75.14,75.06,75.13,4792.0,72.3704,72.4379,72.3607,72.4282,4792.0
2023-10-04 15:00:00,75.15,75.2,75.14,75.18,5365.0,72.4475,72.4957,72.4379,72.4764,5365.0
2023-10-04 15:05:00,75.19,75.27,75.17,75.27,4499.0,72.4861,72.5632,72.4668,72.5632,4499.0
2023-10-04 15:10:00,75.27,75.36,75.27,75.35,8083.0,72.5632,72.6499,72.5632,72.6403,8083.0
2023-10-04 15:15:00,75.34,75.48,75.34,75.44,6822.0,72.6307,72.7656,72.6307,72.7271,6822.0
2023-10-04 15:20:00,75.43,75.5,75.43,75.48,7527.0,72.7174,72.7849,72.7174,72.7656,7527.0
2023-10-04 15:25:00,75.48,75.52,75.44,75.47,9516.0,72.7656,72.8042,72.7271,72.756,9516.0
2023-10-04 15:30:00,75.48,75.56,75.47,75.51,8791.0,72.7656,72.8428,72.756,72.7946,8791.0
2023-10-04 15:35:00,75.52,75.58,75.5,75.53,12294.0,72.8042,72.862,72.7849,72.8138,12294.0
2023-10-04 15:40:00,75.54,75.58,75.49,75.49,13782.0,72.8235,72.862,72.7753,72.7753,13782.0
2023-10-04 15:45:00,75.48,75.57,75.43,75.48,9354.0,72.7656,72.8524,72.7174,72.7656,9354.0
2023-10-04 15:50:00,75.46,75.47,75.32,75.47,22193.0,72.7464,72.756,72.6114,72.756,22193.0
2023-10-04 15:55:00,75.46,75.46,75.32,75.33,52429.0,72.7464,72.7464,72.6114,72.621,52429.0
2023-10-05 09:30:00,74.83,75.36,74.83,75.33,17120.0,72.6166,73.1309,72.6166,73.1018,17120.0
2023-10-05 09:35:00,75.39,75.51,75.32,75.38,5005.0,73.1601,73.2765,73.0921,73.1504,5005.0
2023-10-05 09:40:00,75.33,75.45,75.27,75.31,6545.0,73.1018,73.2183,73.0436,73.0824,6545.0
2023-10-05 09:45:00,75.34,75.35,75.19,75.26,5885.0,73.1115,73.1212,72.966,73.0339,5885.0
2023-10-05 09:50:00,75.28,75.3,75.05,75.18,4874.0,73.0533,73.0727,72.8301,72.9563,4874.0
2023-10-05 09:55:00,75.18,75.38,75.18,75.34,6163.0,72.9563,73.1504,72.9563,73.1115,6163.0
2023-10-05 10:00:00,75.33,75.33,75.05,75.06,12938.0,73.1018,73.1018,72.8301,72.8398,12938.0
2023-10-05 10:05:00,75.05,75.05,74.93,74.98,6259.0,72.8301,72.8301,72.7137,72.7622,6259.0
2023-10-05 10:10:00,74.97,75.03,74.88,75.03,9248.0,72.7525,72.8107,72.6651,72.8107,9248.0
2023-10-05 10:15:00,75.02,75.02,74.91,75.02,5758.0,72.801,72.801,72.6943,72.801,5758.0
2023-10-05 10:20:00,75.03,75.03,74.87,74.87,5740.0,72.8107,72.8107,72.6554,72.6554,5740.0
2023-10-05 10:25:00,74.89,75.03,74.88,74.97,7275.0,72.6748,72.8107,72.6651,72.7525,7275.0
2023-10-05 10:30:00,74.97,74.97,74.87,74.91,8390.0,72.7525,72.7525,72.6554,72.6943,8390.0
2023-10-05 10:35:00,74.9,74.9,74.78,74.82,5782.0,72.6846,72.6846,72.5681,72.6069,5782.0
2023-10-05 10:40:00,74.81,74.84,74.72,74.75,5263.0,72.5972,72.6263,72.5099,72.539,5263.0
2023-10-05 10:45:00,74.73,74.88,74.71,74.78,13370.0,72.5196,72.6651,72.5002,72.5681,13370.0
2023-10-05 10:50:00,74.8,74.88,74.8,74.85,7460.0,72.5875,72.6651,72.5875,72.636,7460.0
2023-10-05 10:55:00,74.87,74.87,74.81,74.85,4359.0,72.6554,72.6554,72.5972,72.636,4359.0
2023-10-05 11:00:00,74.82,74.83,74.73,74.75,7312.0,72.6069,72.6166,72.5196,72.539,7312.0
2023-10-05 11:05:00,74.74,74.82,74.73,74.78,3543.0,72.5293,72.6069,72.5196,72.5681,3543.0
2023-10-05 11:10:00,74.81,74.84,74.78,74.81,2025.0,72.5972,72.6263,72.5681,72.5972,2025.0
2023-10-05 11:15:00,74.79,74.89,74.76,74.87,10092.0,72.5778,72.6748,72.5487,72.6554,10092.0
2023-10-05 11:20:00,74.87,74.94,74.86,74.88,17265.0,72.6554,72.7234,72.6457,72.6651,17265.0
2023-10-05 11:25:00,74.87,74.94,74.85,74.9,8108.0,72.6554,72.7234,72.636,72.6846,8108.0
2023-10-05 11:30:00,74.88,74.89,74.83,74.89,2929.0,72.6651,72.6748,72.6166,72.6748,2929.0
2023-10-05 11:35:00,74.91,75.1,74.91,75.02,12492.0,72.6943,72.8786,72.6943,72.801,12492.0
2023-10-05 11:40:00,75.02,75.05,74.95,74.95,6003.0,72.801,72.8301,72.7331,72.7331,6003.0
2023-10-05 11:45:00,74.96,74.99,74.93,74.93,2100.0,72.7428,72.7719,72.7137,72.7137,2100.0
2023-10-05 11:50:00,74.94,74.94,74.9,74.94,2506.0,72.7234,72.7234,72.6846,72.7234,2506.0
2023-10-05 11:55:00,74.94,74.99,74.91,74.91,6840.0,72.7234,72.7719,72.6943,72.6943,6840.0
2023-10-05 12:00:00,74.86,74.93,74.86,74.86,3841.0,72.6457,72.7137,72.6457,72.6457,3841.0
2023-10-05 12:05:00,74.87,74.94,74.87,74.91,2848.0,72.6554,72.7234,72.6554,72.6943,2848.0
2023-10-05 12:10:00,74.91,74.96,74.9,74.96,1800.0,72.6943,72.7428,72.6846,72.7428,1800.0
2023-10-05 12:15:00,74.95,74.96,74.87,74.89,2626.0,72.7331,72.7428,72.6554,72.6748,2626.0
2023-10-05 12:20:00,74.93,75.02,74.93,75.02,2113.0,72.7137,72.801,72.7137,72.801,2113.0
2023-10-05 12:25:00,75.02,75.1,75.02,75.06,3899.0,72.801,72.8786,72.801,72.8398,3899.0
2023-10-05 12:30:00,75.07,75.08,75.0,75.01,5185.0,72.8495,72.8592,72.7816,72.7913,5185.0
2023-10-05 12:35:00,75.01,75.06,75.0,75.05,3600.0,72.7913,72.8398,72.7816,72.8301,3600.0
2023-10-05 12:40:00,75.05,75.07,75.01,75.06,5183.0,72.8301,72.8495,72.7913,72.8398,5183.0
2023-10-05 12:45:00,75.06,75.07,75.02,75.04,4300.0,72.8398,72.8495,72.801,72.8204,4300.0
2023-10-05 12:50:00,75.05,75.11,75.05,75.11,4164.0,72.8301,72.8883,72.8301,72.8883,4164.0
2023-10-05 12:55:00,75.12,75.12,75.04,75.07,4300.0,72.898,72.898,72.8204,72.8495,4300.0
2023-10-05 13:00:00,75.07,75.12,75.04,75.04,5104.0,72.8495,72.898,72.8204,72.8204,5104.0
2023-10-05 13:05:00,75.04,75.04,75.01,75.02,2700.0,72.8204,72.8204,72.7913,72.801,2700.0
2023-10-05 13:10:00,75.02,75.14,75.02,75.13,4815.0,72.801,72.9175,72.801,72.9077,4815.0
2023-10-05 13:15:00,75.14,75.18,75.14,75.17,5421.0,72.9175,72.9563,72.9175,72.9466,5421.0
2023-10-05 13:20:00,75.17,75.27,75.14,75.27,7489.0,72.9466,73.0436,72.9175,73.0436,7489.0
2023-10-05 13:25:00,75.26,75.31,75.25,75.31,2400.0,73.0339,73.0824,73.0242,73.0824,2400.0
2023-10-05 13:30:00,75.3,75.41,75.26,75.41,6825.0,73.0727,73.1795,73.0339,73.1795,6825.0
2023-10-05 13:35:00,75.43,75.59,75.43,75.59,6838.0,73.1989,73.3541,73.1989,73.3541,6838.0
2023-10-05 13:40:00,75.6,75.65,75.57,75.59,5429.0,73.3638,73.4124,73.3347,73.3541,5429.0
2023-10-05 13:45:00,75.6,75.63,75.56,75.56,3600.0,73.3638,73.393,73.325,73.325,3600.0
2023-10-05 13:50:00,75.56,75.58,75.53,75.54,3400.0,73.325,73.3444,73.2959,73.3056,3400.0
2023-10-05 13:55:00,75.53,75.58,75.52,75.58,2393.0,73.2959,73.3444,73.2862,73.3444,2393.0
2023-10-05 14:00:00,75.62,75.73,75.62,75.73,3589.0,73.3833,73.49,73.3833,73.49,3589.0
2023-10-05 14:05:00,75.71,75.71,75.6,75.6,3324.0,73.4706,73.4706,73.3638,73.3638,3324.0
2023-10-05 14:10:00,75.6,75.62,75.56,75.62,2827.0,73.3638,73.3833,73.325,73.3833,2827.0
2023-10-05 14:15:00,75.63,75.69,75.63,75.66,4461.0,73.393,73.4512,73.393,73.4221,4461.0
2023-10-05 14:20:00,75.66,75.66,75.61,75.61,2001.0,73.4221,73.4221,73.3736,73.3736,2001.0
2023-10-05 14:25:00,75.62,75.65,75.58,75.65,4306.0,73.3833,73.4124,73.3444,73.4124,4306.0
2023-10-05 14:30:00,75.63,75.71,75.63,75.68,3800.0,73.393,73.4706,73.393,73.4415,3800.0
2023-10-05 14:35:00,75.68,75.75,75.68,75.74,4447.0,73.4415,73.5094,73.4415,73.4997,4447.0
2023-10-05 14:40:00,75.74,75.74,75.68,75.7,4196.0,73.4997,73.4997,73.4415,73.4609,4196.0
2023-10-05 14:45:00,75.69,75.77,75.69,75.77,4529.0,73.4512,73.5288,73.4512,73.5288,4529.0
2023-10-05 14:50:00,75.77,75.82,75.77,75.81,5290.0,73.5288,73.5773,73.5288,73.5676,5290.0
2023-10-05 14:55:00,75.83,75.85,75.8,75.83,4683.0,73.587,73.6065,73.5579,73.587,4683.0
2023-10-05 15:00:00,75.83,75.85,75.79,75.79,6759.0,73.587,73.6065,73.5482,73.5482,6759.0
2023-10-05 15:05:00,75.81,75.82,75.78,75.8,5597.0,73.5676,73.5773,73.5385,73.5579,5597.0
2023-10-05 15:10:00,75.8,75.82,75.71,75.76,7277.0,73.5579,73.5773,73.4706,73.5191,7277.0
2023-10-05 15:15:00,75.76,75.81,75.71,75.81,8571.0,73.5191,73.5676,73.4706,73.5676,8571.0
2023-10-05 15:20:00,75.8,75.82,75.76,75.78,6520.0,73.5579,73.5773,73.5191,73.5385,6520.0
2023-10-05 15:25:00,75.78,75.84,75.78,75.84,6405.0,73.5385,73.5967,73.5385,73.5967,6405.0
2023-10-05 15:30:00,75.84,75.87,75.81,75.81,9967.0,73.5967,73.6259,73.5676,73.5676,9967.0
2023-10-05 15:35:00,75.81,75.82,75.71,75.72,9309.0,73.5676,73.5773,73.4706,73.4803,9309.0
2023-10-05 15:40:00,75.71,75.74,75.68,75.7,9709.0,73.4706,73.4997,73.4415,73.4609,9709.0
2023-10-05 15:45:00,75.69,75.74,75.62,75.68,12299.0,73.4512,73.4997,73.3833,73.4415,12299.0
2023-10-05 15:50:00,75.69,75.71,75.51,75.52,24805.0,73.4512,73.4706,73.2765,73.2862,24805.0
2023-10-05 15:55:00,75.52,75.55,75.49,75.51,48773.0,73.2862,73.3153,73.2571,73.2765,48773.0
2023-10-06 09:30:00,75.34,75.36,75.26,75.26,6940.0,73.1115,73.1309,73.0339,73.0339,6940.0
2023-10-06 09:35:00,75.29,75.41,75.22,75.23,4417.0,73.063,73.1795,72.9951,73.0048,4417.0
2023-10-06 09:40:00,75.21,75.3,75.21,75.23,2568.0,72.9854,73.0727,72.9854,73.0048,2568.0
2023-10-06 09:45:00,75.24,75.42,75.24,75.37,1923.0,73.0145,73.1892,73.0145,73.1407,1923.0
2023-10-06 09:50:00,75.38,75.41,75.22,75.3,2414.0,73.1504,73.1795,72.9951,73.0727,2414.0
2023-10-06 09:55:00,75.22,75.34,75.2,75.34,2039.0,72.9951,73.1115,72.9757,73.1115,2039.0
2023-10-06 10:00:00,75.34,75.4,75.31,75.34,3433.0,73.1115,73.1698,73.0824,73.1115,3433.0
2023-10-06 10:05:00,75.32,75.33,75.16,75.2,3267.0,73.0921,73.1018,72.9369,72.9757,3267.0
2023-10-06 10:10:00,75.23,75.29,75.14,75.18,7365.0,73.0048,73.063,72.9175,72.9563,7365.0
2023-10-06 10:15:00,75.18,75.22,75.13,75.16,4643.0,72.9563,72.9951,72.9077,72.9369,4643.0
2023-10-06 10:20:00,75.13,75.29,75.09,75.28,2830.0,72.9077,73.063,72.8689,73.0533,2830.0
2023-10-06 10:25:00,75.31,75.4,75.3,75.4,5512.0,73.0824,73.1698,73.0727,73.1698,5512.0
2023-10-06 10:30:00,75.4,75.51,75.39,75.39,13700.0,73.1698,73.2765,73.1601,73.1601,13700.0
2023-10-06 10:35:00,75.4,75.41,75.28,75.33,8239.0,73.1698,73.1795,73.0533,73.1018,8239.0
2023-10-06 10:40:00,75.34,75.4,75.24,75.25,5132.0,73.1115,73.1698,73.0145,73.0242,5132.0
2023-10-06 10:45:00,75.23,75.28,75.22,75.26,3577.0,73.0048,73.0533,72.9951,73.0339,3577.0
2023-10-06 10:50:00,75.26,75.28,75.2,75.2,4640.0,73.0339,73.0533,72.9757,72.9757,4640.0
2023-10-06 10:55:00,75.21,75.21,75.14,75.2,2714.0,72.9854,72.9854,72.9175,72.9757,2714.0
2023-10-06 11:00:00,75.21,75.24,75.14,75.23,4789.0,72.9854,73.0145,72.9175,73.0048,4789.0
2023-10-06 11:05:00,75.25,75.25,75.2,75.23,3077.0,73.0242,73.0242,72.9757,73.0048,3077.0
2023-10-06 11:10:00,75.27,75.32,75.18,75.19,5322.0,73.0436,73.0921,72.9563,72.966,5322.0
2023-10-06 11:15:00,75.19,75.22,75.1,75.2,4378.0,72.966,72.9951,72.8786,72.9757,4378.0
2023-10-06 11:20:00,75.19,75.22,75.15,75.22,2250.0,72.966,72.9951,72.9272,72.9951,2250.0
2023-10-06 11:25:00,75.23,75.37,75.21,75.34,8060.0,73.0048,73.1407,72.9854,73.1115,8060.0
2023-10-06 11:30:00,75.35,75.46,75.33,75.45,9183.0,73.1212,73.228,73.1018,73.2183,9183.0
2023-10-06 11:35:00,75.45,75.51,75.41,75.48,6617.0,73.2183,73.2765,73.1795,73.2474,6617.0
2023-10-06 11:40:00,75.49,75.65,75.49,75.56,5603.0,73.2571,73.4124,73.2571,73.325,5603.0
2023-10-06 11:45:00,75.61,75.7,75.6,75.7,2479.0,73.3736,73.4609,73.3638,73.4609,2479.0
2023-10-06 11:50:00,75.7,75.75,75.67,75.7,4426.0,73.4609,73.5094,73.4318,73.4609,4426.0
2023-10-06 11:55:00,75.73,75.9,75.71,75.9,7450.0,73.49,73.655,73.4706,73.655,7450.0
2023-10-06 12:00:00,75.88,75.92,75.73,75.74,4936.0,73.6356,73.6744,73.49,73.4997,4936.0
2023-10-06 12:05:00,75.74,75.8,75.71,75.74,4067.0,73.4997,73.5579,73.4706,73.4997,4067.0
2023-10-06 12:10:00,75.73,75.74,75.64,75.64,3360.0,73.49,73.4997,73.4027,73.4027,3360.0
2023-10-06 12:15:00,75.67,75.69,75.64,75.69,2933.0,73.4318,73.4512,73.4027,73.4512,2933.0
2023-10-06 12:20:00,75.7,75.7,75.54,75.58,4935.0,73.4609,73.4609,73.3056,73.3444,4935.0
2023-10-06 12:25:00,75.56,75.65,75.54,75.65,2720.0,73.325,73.4124,73.3056,73.4124,2720.0
2023-10-06 12:30:00,75.65,75.66,75.56,75.56,5550.0,73.4124,73.4221,73.325,73.325,5550.0
2023-10-06 12:35:00,75.55,75.63,75.55,75.59,3221.0,73.3153,73.393,73.3153,73.3541,3221.0
2023-10-06 12:40:00,75.59,75.62,75.54,75.6,4739.0,73.3541,73.3833,73.3056,73.3638,4739.0
2023-10-06 12:45:00,75.6,75.62,75.59,75.62,2319.0,73.3638,73.3833,73.3541,73.3833,2319.0
2023-10-06 12:50:00,75.63,75.65,75.53,75.55,4027.0,73.393,73.4124,73.2959,73.3153,4027.0
2023-10-06 12:55:00,75.55,75.56,75.5,75.55,3540.0,73.3153,73.325,73.2668,73.3153,3540.0
2023-10-06 13:00:00,75.53,75.57,75.5,75.5,4441.0,73.2959,73.3347,73.2668,73.2668,4441.0
2023-10-06 13:05:00,75.51,75.53,75.39,75.44,3186.0,73.2765,73.2959,73.1601,73.2086,3186.0
2023-10-06 13:10:00,75.45,75.57,75.44,75.56,4328.0,73.2183,73.3347,73.2086,73.325,4328.0
2023-10-06 13:15:00,75.57,75.61,75.56,75.57,5777.0,73.3347,73.3736,73.325,73.3347,5777.0
2023-10-06 13:20:00,75.56,75.7,75.55,75.67,5235.0,73.325,73.4609,73.3153,73.4318,5235.0
2023-10-06 13:25:00,75.67,75.68,75.63,75.65,5060.0,73.4318,73.4415,73.393,73.4124,5060.0
2023-10-06 13:30:00,75.65,75.69,75.65,75.68,5158.0,73.4124,73.4512,73.4124,73.4415,5158.0
2023-10-06 13:35:00,75.69,75.73,75.62,75.64,13190.0,73.4512,73.49,73.3833,73.4027,13190.0
2023-10-06 13:40:00,75.65,75.68,75.6,75.61,6879.0,73.4124,73.4415,73.3638,73.3736,6879.0
2023-10-06 13:45:00,75.6,75.6,75.55,75.56,7675.0,73.3638,73.3638,73.3153,73.325,7675.0
2023-10-06 13:50:00,75.55,75.55,75.51,75.53,7178.0,73.3153,73.3153,73.2765,73.2959,7178.0
2023-10-06 13:55:00,75.53,75.59,75.53,75.59,11441.0,73.2959,73.3541,73.2959,73.3541,11441.0
2023-10-06 14:00:00,75.59,75.59,75.5,75.57,7884.0,73.3541,73.3541,73.2668,73.3347,7884.0
2023-10-06 14:05:00,75.55,75.55,75.47,75.51,8279.0,73.3153,73.3153,73.2377,73.2765,8279.0
2023-10-06 14:10:00,75.51,75.55,75.49,75.53,10924.0,73.2765,73.3153,73.2571,73.2959,10924.0
2023-10-06 14:15:00,75.53,75.54,75.5,75.52,7676.0,73.2959,73.3056,73.2668,73.2862,7676.0
2023-10-06 14:20:00,75.52,75.57,75.51,75.53,6746.0,73.2862,73.3347,73.2765,73.2959,6746.0
2023-10-06 14:25:00,75.52,75.62,75.51,75.61,8946.0,73.2862,73.3833,73.2765,73.3736,8946.0
2023-10-06 14:30:00,75.61,75.65,75.56,75.65,10965.0,73.3736,73.4124,73.325,73.4124,10965.0
2023-10-06 14:35:00,75.66,75.68,75.61,75.63,14228.0,73.4221,73.4415,73.3736,73.393,14228.0
2023-10-06 14:40:00,75.63,75.68,75.6,75.61,10199.0,73.393,73.4415,73.3638,73.3736,10199.0
2023-10-06 14:45:00,75.61,75.69,75.6,75.67,9672.0,73.3736,73.4512,73.3638,73.4318,9672.0
2023-10-06 14:50:00,75.67,75.67,75.6,75.62,12312.0,73.4318,73.4318,73.3638,73.3833,12312.0
2023-10-06 14:55:00,75.62,75.64,75.58,75.58,12603.0,73.3833,73.4027,73.3444,73.3444,12603.0
2023-10-06 15:00:00,75.59,75.59,75.49,75.49,6926.0,73.3541,73.3541,73.2571,73.2571,6926.0
2023-10-06 15:05:00,75.48,75.54,75.46,75.53,12548.0,73.2474,73.3056,73.228,73.2959,12548.0
2023-10-06 15:10:00,75.52,75.53,75.46,75.48,9323.0,73.2862,73.2959,73.228,73.2474,9323.0
2023-10-06 15:15:00,75.48,75.49,75.44,75.48,14795.0,73.2474,73.2571,73.2086,73.2474,14795.0
2023-10-06 15:20:00,75.47,75.55,75.47,75.55,19711.0,73.2377,73.3153,73.2377,73.3153,19711.0
2023-10-06 15:25:00,75.55,75.58,75.53,75.56,16271.0,73.3153,73.3444,73.2959,73.325,16271.0
2023-10-06 15:30:00,75.55,75.59,75.43,75.45,21833.0,73.3153,73.3541,73.1989,73.2183,21833.0
2023-10-06 15:35:00,75.44,75.51,75.43,75.5,20485.0,73.2086,73.2765,73.1989,73.2668,20485.0
2023-10-06 15:40:00,75.5,75.51,75.46,75.49,20198.0,73.2668,73.2765,73.228,73.2571,20198.0
2023-10-06 15:45:00,75.49,75.49,75.44,75.47,21887.0,73.2571,73.2571,73.2086,73.2377,21887.0
2023-10-06 15:50:00,75.46,75.47,75.39,75.41,56213.0,73.228,73.2377,73.1601,73.1795,56213.0
2023-10-06 15:55:00,75.41,75.49,75.4,75.44,94761.0,73.1795,73.2571,73.1698,73.2086,94761.0
2023-10-09 09:30:00,75.23,75.23,75.02,75.11,9355.0,73.0048,73.0048,72.801,72.8883,9355.0
2023-10-09 09:35:00,75.19,75.37,75.14,75.34,3296.0,72.966,73.1407,72.9175,73.1115,3296.0
2023-10-09 09:40:00,75.33,75.36,75.21,75.33,7720.0,73.1018,73.1309,72.9854,73.1018,7720.0
2023-10-09 09:45:00,75.32,75.44,75.22,75.44,75858.0,73.0921,73.2086,72.9951,73.2086,75858.0
2023-10-09 09:50:00,75.42,75.42,75.1,75.17,8340.0,73.1892,73.1892,72.8786,72.9466,8340.0
2023-10-09 09:55:00,75.15,75.2,75.08,75.17,2189.0,72.9272,72.9757,72.8592,72.9466,2189.0
2023-10-09 10:00:00,75.19,75.33,75.19,75.29,7804.0,72.966,73.1018,72.966,73.063,7804.0
2023-10-09 10:05:00,75.28,75.37,75.24,75.37,20046.0,73.0533,73.1407,73.0145,73.1407,20046.0
2023-10-09 10:10:00,75.38,75.42,75.24,75.3,25674.0,73.1504,73.1892,73.0145,73.0727,25674.0
2023-10-09 10:15:00,75.3,75.43,75.29,75.39,21077.0,73.0727,73.1989,73.063,73.1601,21077.0
2023-10-09 10:20:00,75.39,75.44,75.39,75.43,16016.0,73.1601,73.2086,73.1601,73.1989,16016.0
2023-10-09 10:25:00,75.44,75.47,75.38,75.4,22692.0,73.2086,73.2377,73.1504,73.1698,22692.0
2023-10-09 10:30:00,75.42,75.42,75.31,75.31,5214.0,73.1892,73.1892,73.0824,73.0824,5214.0
2023-10-09 10:35:00,75.32,75.4,75.32,75.36,5600.0,73.0921,73.1698,73.0921,73.1309,5600.0
2023-10-09 10:40:00,75.36,75.39,75.31,75.38,3827.0,73.1309,73.1601,73.0824,73.1504,3827.0
2023-10-09 10:45:00,75.38,75.38,75.21,75.21,5314.0,73.1504,73.1504,72.9854,72.9854,5314.0
2023-10-09 10:50:00,75.22,75.28,75.17,75.17,10893.0,72.9951,73.0533,72.9466,72.9466,10893.0
2023-10-09 10:55:00,75.15,75.19,75.12,75.19,3344.0,72.9272,72.966,72.898,72.966,3344.0
2023-10-09 11:00:00,75.18,75.2,75.16,75.2,5526.0,72.9563,72.9757,72.9369,72.9757,5526.0
2023-10-09 11:05:00,75.21,75.24,75.2,75.21,4856.0,72.9854,73.0145,72.9757,72.9854,4856.0
2023-10-09 11:10:00,75.21,75.24,75.11,75.24,5432.0,72.9854,73.0145,72.8883,73.0145,5432.0
2023-10-09 11:15:00,75.25,75.33,75.24,75.33,5099.0,73.0242,73.1018,73.0145,73.1018,5099.0
2023-10-09 11:20:00,75.34,75.39,75.32,75.39,4905.0,73.1115,73.1601,73.0921,73.1601,4905.0
2023-10-09 11:25:00,75.39,75.42,75.39,75.4,10840.0,73.1601,73.1892,73.1601,73.1698,10840.0
2023-10-09 11:30:00,75.4,75.5,75.38,75.5,8863.0,73.1698,73.2668,73.1504,73.2668,8863.0
2023-10-09 11:35:00,75.51,75.53,75.49,75.52,2400.0,73.2765,73.2959,73.2571,73.2862,2400.0
2023-10-09 11:40:00,75.51,75.56,75.5,75.53,3503.0,73.2765,73.325,73.2668,73.2959,3503.0
2023-10-09 11:45:00,75.56,75.57,75.52,75.54,2452.0,73.325,73.3347,73.2862,73.3056,2452.0
2023-10-09 11:50:00,75.55,75.65,75.55,75.63,4523.0,73.3153,73.4124,73.3153,73.393,4523.0
2023-10-09 11:55:00,75.62,75.65,75.61,75.63,3338.0,73.3833,73.4124,73.3736,73.393,3338.0
2023-10-09 12:00:00,75.66,75.73,75.64,75.65,7757.0,73.4221,73.49,73.4027,73.4124,7757.0
2023-10-09 12:05:00,75.64,75.69,75.63,75.67,9643.0,73.4027,73.4512,73.393,73.4318,9643.0
2023-10-09 12:10:00,75.66,75.68,75.61,75.63,8730.0,73.4221,73.4415,73.3736,73.393,8730.0
2023-10-09 12:15:00,75.63,75.64,75.63,75.64,8544.0,73.393,73.4027,73.393,73.4027,8544.0
2023-10-09 12:20:00,75.64,75.73,75.63,75.73,7274.0,73.4027,73.49,73.393,73.49,7274.0
2023-10-09 12:25:00,75.72,75.72,75.6,75.61,6767.0,73.4803,73.4803,73.3638,73.3736,6767.0
2023-10-09 12:30:00,75.62,75.67,75.62,75.66,14903.0,73.3833,73.4318,73.3833,73.4221,14903.0
2023-10-09 12:35:00,75.66,75.66,75.56,75.59,6218.0,73.4221,73.4221,73.325,73.3541,6218.0
2023-10-09 12:40:00,75.59,75.65,75.58,75.58,45090.0,73.3541,73.4124,73.3444,73.3444,45090.0
2023-10-09 12:45:00,75.59,75.69,75.56,75.69,8170.0,73.3541,73.4512,73.325,73.4512,8170.0
2023-10-09 12:50:00,75.7,75.79,75.7,75.77,6543.0,73.4609,73.5482,73.4609,73.5288,6543.0
2023-10-09 12:55:00,75.76,75.76,75.6,75.65,5927.0,73.5191,73.5191,73.3638,73.4124,5927.0
2023-10-09 13:00:00,75.65,75.72,75.65,75.71,4680.0,73.4124,73.4803,73.4124,73.4706,4680.0
2023-10-09 13:05:00,75.71,75.72,75.69,75.7,4238.0,73.4706,73.4803,73.4512,73.4609,4238.0
2023-10-09 13:10:00,75.7,75.72,75.69,75.72,2493.0,73.4609,73.4803,73.4512,73.4803,2493.0
2023-10-09 13:15:00,75.72,75.75,75.72,75.73,3530.0,73.4803,73.5094,73.4803,73.49,3530.0
2023-10-09 13:20:00,75.74,75.76,75.72,75.76,4419.0,73.4997,73.5191,73.4803,73.5191,4419.0
2023-10-09 13:25:00,75.77,75.84,75.77,75.84,3577.0,73.5288,73.5967,73.5288,73.5967,3577.0
2023-10-09 13:30:00,75.84,75.93,75.83,75.93,4480.0,73.5967,73.6841,73.587,73.6841,4480.0
2023-10-09 13:35:00,75.92,75.97,75.91,75.97,4537.0,73.6744,73.7229,73.6647,73.7229,4537.0
2023-10-09 13:40:00,75.97,76.05,75.96,76.03,10339.0,73.7229,73.8005,73.7132,73.7811,10339.0
2023-10-09 13:45:00,76.02,76.03,75.97,75.99,8604.0,73.7714,73.7811,73.7229,73.7423,8604.0
2023-10-09 13:50:00,75.99,76.03,75.99,76.03,9784.0,73.7423,73.7811,73.7423,73.7811,9784.0
2023-10-09 13:55:00,76.03,76.07,76.01,76.07,8413.0,73.7811,73.8199,73.7617,73.8199,8413.0
2023-10-09 14:00:00,76.09,76.13,76.05,76.06,10115.0,73.8394,73.8782,73.8005,73.8102,10115.0
2023-10-09 14:05:00,76.05,76.17,76.04,76.12,7961.0,73.8005,73.917,73.7908,73.8685,7961.0
2023-10-09 14:10:00,76.12,76.15,76.11,76.11,7519.0,73.8685,73.8976,73.8588,73.8588,7519.0
2023-10-09 14:15:00,76.12,76.2,76.12,76.19,6618.0,73.8685,73.9461,73.8685,73.9364,6618.0
2023-10-09 14:20:00,76.2,76.2,76.11,76.13,6388.0,73.9461,73.9461,73.8588,73.8782,6388.0
2023-10-09 14:25:00,76.14,76.15,76.1,76.13,8195.0,73.8879,73.8976,73.8491,73.8782,8195.0
2023-10-09 14:30:00,76.14,76.14,76.07,76.09,6612.0,73.8879,73.8879,73.8199,73.8394,6612.0
2023-10-09 14:35:00,76.09,76.14,76.06,76.14,9430.0,73.8394,73.8879,73.8102,73.8879,9430.0
2023-10-09 14:40:00,76.14,76.26,76.13,76.25,8380.0,73.8879,74.0043,73.8782,73.9946,8380.0
2023-10-09 14:45:00,76.25,76.27,76.21,76.27,6592.0,73.9946,74.014,73.9558,74.014,6592.0
2023-10-09 14:50:00,76.27,76.31,76.26,76.31,5490.0,74.014,74.0528,74.0043,74.0528,5490.0
2023-10-09 14:55:00,76.31,76.36,76.25,76.26,6529.0,74.0528,74.1014,73.9946,74.0043,6529.0
2023-10-09 15:00:00,76.25,76.27,76.17,76.19,12559.0,73.9946,74.014,73.917,73.9364,12559.0
2023-10-09 15:05:00,76.2,76.24,76.18,76.19,8795.0,73.9461,73.9849,73.9267,73.9364,8795.0
2023-10-09 15:10:00,76.2,76.21,76.13,76.15,15017.0,73.9461,73.9558,73.8782,73.8976,15017.0
2023-10-09 15:15:00,76.13,76.14,76.08,76.11,16963.0,73.8782,73.8879,73.8296,73.8588,16963.0
2023-10-09 15:20:00,76.1,76.16,76.09,76.15,13519.0,73.8491,73.9073,73.8394,73.8976,13519.0
2023-10-09 15:25:00,76.15,76.2,76.14,76.15,10383.0,73.8976,73.9461,73.8879,73.8976,10383.0
2023-10-09 15:30:00,76.16,76.16,76.08,76.08,16433.0,73.9073,73.9073,73.8296,73.8296,16433.0
2023-10-09 15:35:00,76.07,76.12,76.05,76.06,15835.0,73.8199,73.8685,73.8005,73.8102,15835.0
2023-10-09 15:40:00,76.06,76.06,75.92,75.94,14678.0,73.8102,73.8102,73.6744,73.6938,14678.0
2023-10-09 15:45:00,75.92,75.99,75.89,75.98,15667.0,73.6744,73.7423,73.6453,73.7326,15667.0
2023-10-09 15:50:00,75.97,75.98,75.92,75.98,38385.0,73.7229,73.7326,73.6744,73.7326,38385.0
2023-10-09 15:55:00,75.97,76.05,75.97,76.03,94923.0,73.7229,73.8005,73.7229,73.7811,94923.0
2023-10-10 09:30:00,76.2,76.39,76.2,76.33,19383.0,73.9461,74.1305,73.9461,74.0723,19383.0
2023-10-10 09:35:00,76.34,76.44,76.32,76.38,6665.0,74.082,74.179,74.0626,74.1208,6665.0
2023-10-10 09:40:00,76.38,76.38,76.21,76.31,9142.0,74.1208,74.1208,73.9558,74.0528,9142.0
2023-10-10 09:45:00,76.32,76.35,76.17,76.2,9827.0,74.0626,74.0917,73.917,73.9461,9827.0
2023-10-10 09:50:00,76.23,76.33,76.23,76.25,12049.0,73.9752,74.0723,73.9752,73.9946,12049.0
2023-10-10 09:55:00,76.27,76.28,76.15,76.23,11759.0,74.014,74.0237,73.8976,73.9752,11759.0
2023-10-10 10:00:00,76.26,76.37,76.25,76.29,11071.0,74.0043,74.1111,73.9946,74.0334,11071.0
2023-10-10 10:05:00,76.3,76.33,76.25,76.25,13641.0,74.0431,74.0723,73.9946,73.9946,13641.0
2023-10-10 10:10:00,76.26,76.38,76.25,76.38,11826.0,74.0043,74.1208,73.9946,74.1208,11826.0
2023-10-10 10:15:00,76.41,76.45,76.34,76.44,22244.0,74.1499,74.1887,74.082,74.179,22244.0
2023-10-10 10:20:00,76.43,76.6,76.42,76.52,24125.0,74.1693,74.3343,74.1596,74.2566,24125.0
2023-10-10 10:25:00,76.53,76.6,76.47,76.47,12830.0,74.2663,74.3343,74.2081,74.2081,12830.0
2023-10-10 10:30:00,76.48,76.48,76.38,76.44,4789.0,74.2178,74.2178,74.1208,74.179,4789.0
2023-10-10 10:35:00,76.44,76.49,76.42,76.42,6389.0,74.179,74.2275,74.1596,74.1596,6389.0
2023-10-10 10:40:00,76.41,76.42,76.27,76.27,13073.0,74.1499,74.1596,74.014,74.014,13073.0
2023-10-10 10:45:00,76.26,76.26,76.12,76.15,5526.0,74.0043,74.0043,73.8685,73.8976,5526.0
2023-10-10 10:50:00,76.16,76.21,76.15,76.15,8535.0,73.9073,73.9558,73.8976,73.8976,8535.0
2023-10-10 10:55:00,76.14,76.14,76.09,76.13,6303.0,73.8879,73.8879,73.8394,73.8782,6303.0
2023-10-10 11:00:00,76.12,76.21,76.03,76.21,5789.0,73.8685,73.9558,73.7811,73.9558,5789.0
2023-10-10 11:05:00,76.24,76.34,76.22,76.22,8967.0,73.9849,74.082,73.9655,73.9655,8967.0
2023-10-10 11:10:00,76.23,76.34,76.22,76.34,4400.0,73.9752,74.082,73.9655,74.082,4400.0
2023-10-10 11:15:00,76.34,76.52,76.34,76.49,33411.0,74.082,74.2566,74.082,74.2275,33411.0
2023-10-10 11:20:00,76.48,76.48,76.43,76.45,4116.0,74.2178,74.2178,74.1693,74.1887,4116.0
2023-10-10 11:25:00,76.45,76.46,76.34,76.35,9845.0,74.1887,74.1984,74.082,74.0917,9845.0
2023-10-10 11:30:00,76.36,76.37,76.21,76.24,12409.0,74.1014,74.1111,73.9558,73.9849,12409.0
2023-10-10 11:35:00,76.22,76.25,76.16,76.22,4786.0,73.9655,73.9946,73.9073,73.9655,4786.0
2023-10-10 11:40:00,76.19,76.24,76.18,76.22,4674.0,73.9364,73.9849,73.9267,73.9655,4674.0
2023-10-10 11:45:00,76.21,76.21,76.1,76.14,6953.0,73.9558,73.9558,73.8491,73.8879,6953.0
2023-10-10 11:50:00,76.15,76.23,76.15,76.21,3292.0,73.8976,73.9752,73.8976,73.9558,3292.0
2023-10-10 11:55:00,76.22,76.25,76.2,76.2,7471.0,73.9655,73.9946,73.9461,73.9461,7471.0
2023-10-10 12:00:00,76.2,76.21,76.17,76.19,3752.0,73.9461,73.9558,73.917,73.9364,3752.0
2023-10-10 12:05:00,76.19,76.2,76.14,76.18,4126.0,73.9364,73.9461,73.8879,73.9267,4126.0
2023-10-10 12:10:00,76.19,76.27,76.18,76.25,3899.0,73.9364,74.014,73.9267,73.9946,3899.0
2023-10-10 12:15:00,76.24,76.25,76.22,76.25,3065.0,73.9849,73.9946,73.9655,73.9946,3065.0
2023-10-10 12:20:00,76.26,76.26,76.19,76.23,4335.0,74.0043,74.0043,73.9364,73.9752,4335.0
2023-10-10 12:25:00,76.23,76.26,76.23,76.25,3906.0,73.9752,74.0043,73.9752,73.9946,3906.0
2023-10-10 12:30:00,76.26,76.26,76.22,76.25,4152.0,74.0043,74.0043,73.9655,73.9946,4152.0
2023-10-10 12:35:00,76.24,76.24,76.15,76.16,3117.0,73.9849,73.9849,73.8976,73.9073,3117.0
2023-10-10 12:40:00,76.15,76.15,76.14,76.15,2648.0,73.8976,73.8976,73.8879,73.8976,2648.0
2023-10-10 12:45:00,76.15,76.22,76.15,76.19,3435.0,73.8976,73.9655,73.8976,73.9364,3435.0
2023-10-10 12:50:00,76.2,76.27,76.19,76.27,4101.0,73.9461,74.014,73.9364,74.014,4101.0
2023-10-10 12:55:00,76.26,76.35,76.26,76.34,3379.0,74.0043,74.0917,74.0043,74.082,3379.0
2023-10-10 13:00:00,76.32,76.33,76.14,76.14,6162.0,74.0626,74.0723,73.8879,73.8879,6162.0
2023-10-10 13:05:00,76.11,76.12,76.0,76.07,6561.0,73.8588,73.8685,73.752,73.8199,6561.0
2023-10-10 13:10:00,76.04,76.1,75.93,75.94,3976.0,73.7908,73.8491,73.6841,73.6938,3976.0
2023-10-10 13:15:00,75.89,76.01,75.87,76.0,4704.0,73.6453,73.7617,73.6259,73.752,4704.0
2023-10-10 13:20:00,76.0,76.06,75.97,75.99,3658.0,73.752,73.8102,73.7229,73.7423,3658.0
2023-10-10 13:25:00,75.99,76.0,75.96,76.0,4167.0,73.7423,73.752,73.7132,73.752,4167.0
2023-10-10 13:30:00,76.0,76.02,75.93,75.97,6551.0,73.752,73.7714,73.6841,73.7229,6551.0
2023-10-10 13:35:00,75.99,76.06,75.98,76.05,5322.0,73.7423,73.8102,73.7326,73.8005,5322.0
2023-10-10 13:40:00,76.06,76.07,76.04,76.07,1909.0,73.8102,73.8199,73.7908,73.8199,1909.0
2023-10-10 13:45:00,76.07,76.08,76.01,76.03,3241.0,73.8199,73.8296,73.7617,73.7811,3241.0
2023-10-10 13:50:00,76.02,76.04,75.94,76.02,5533.0,73.7714,73.7908,73.6938,73.7714,5533.0
2023-10-10 13:55:00,76.05,76.1,76.05,76.06,3222.0,73.8005,73.8491,73.8005,73.8102,3222.0
2023-10-10 14:00:00,76.04,76.1,76.02,76.08,9573.0,73.7908,73.8491,73.7714,73.8296,9573.0
2023-10-10 14:05:00,76.07,76.07,76.0,76.01,4042.0,73.8199,73.8199,73.752,73.7617,4042.0
2023-10-10 14:10:00,76.0,76.0,75.94,75.94,2937.0,73.752,73.752,73.6938,73.6938,2937.0
2023-10-10 14:15:00,75.94,76.03,75.91,76.03,6015.0,73.6938,73.7811,73.6647,73.7811,6015.0
2023-10-10 14:20:00,76.04,76.04,75.97,76.0,4021.0,73.7908,73.7908,73.7229,73.752,4021.0
2023-10-10 14:25:00,75.98,76.03,75.97,75.98,5953.0,73.7326,73.7811,73.7229,73.7326,5953.0
2023-10-10 14:30:00,75.98,76.03,75.98,76.01,3078.0,73.7326,73.7811,73.7326,73.7617,3078.0
2023-10-10 14:35:00,76.03,76.03,75.93,75.97,7791.0,73.7811,73.7811,73.6841,73.7229,7791.0
2023-10-10 14:40:00,75.96,75.99,75.94,75.98,4955.0,73.7132,73.7423,73.6938,73.7326,4955.0
2023-10-10 14:45:00,75.98,76.1,75.98,76.02,6002.0,73.7326,73.8491,73.7326,73.7714,6002.0
2023-10-10 14:50:00,76.02,76.02,75.92,75.95,7095.0,73.7714,73.7714,73.6744,73.7035,7095.0
2023-10-10 14:55:00,75.93,75.93,75.88,75.91,5925.0,73.6841,73.6841,73.6356,73.6647,5925.0
2023-10-10 15:00:00,75.9,75.96,75.87,75.96,6850.0,73.655,73.7132,73.6259,73.7132,6850.0
2023-10-10 15:05:00,75.96,75.97,75.92,75.96,6405.0,73.7132,73.7229,73.6744,73.7132,6405.0
2023-10-10 15:10:00,75.95,75.95,75.86,75.87,9252.0,73.7035,73.7035,73.6162,73.6259,9252.0
2023-10-10 15:15:00,75.88,75.98,75.88,75.96,7506.0,73.6356,73.7326,73.6356,73.7132,7506.0
2023-10-10 15:20:00,75.96,75.97,75.9,75.95,8261.0,73.7132,73.7229,73.655,73.7035,8261.0
2023-10-10 15:25:00,75.95,75.98,75.93,75.96,8195.0,73.7035,73.7326,73.6841,73.7132,8195.0
2023-10-10 15:30:00,75.95,76.0,75.94,75.98,11721.0,73.7035,73.752,73.6938,73.7326,11721.0
2023-10-10 15:35:00,75.97,75.99,75.93,75.97,11474.0,73.7229,73.7423,73.6841,73.7229,11474.0
2023-10-10 15:40:00,75.98,76.01,75.95,76.0,12221.0,73.7326,73.7617,73.7035,73.752,12221.0
2023-10-10 15:45:00,76.0,76.06,75.99,76.06,8893.0,73.752,73.8102,73.7423,73.8102,8893.0
2023-10-10 15:50:00,76.07,76.08,75.92,75.99,28425.0,73.8199,73.8296,73.6744,73.7423,28425.0
2023-10-10 15:55:00,75.99,76.04,75.96,75.99,45792.0,73.7423,73.7908,73.7132,73.7423,45792.0
2023-10-11 09:30:00,75.95,76.59,75.91,76.55,13471.0,73.7035,74.3246,73.6647,74.2857,13471.0
2023-10-11 09:35:00,76.58,76.61,76.45,76.46,6286.0,74.3149,74.344,74.1887,74.1984,6286.0
2023-10-11 09:40:00,76.48,76.5,76.35,76.4,8527.0,74.2178,74.2372,74.0917,74.1402,8527.0
2023-10-11 09:45:00,76.44,76.45,76.35,76.42,6440.0,74.179,74.1887,74.0917,74.1596,6440.0
2023-10-11 09:50:00,76.38,76.41,76.24,76.32,6411.0,74.1208,74.1499,73.9849,74.0626,6411.0
2023-10-11 09:55:00,76.32,76.41,76.24,76.41,6482.0,74.0626,74.1499,73.9849,74.1499,6482.0
2023-10-11 10:00:00,76.42,76.56,76.38,76.53,24650.0,74.1596,74.2955,74.1208,74.2663,24650.0
2023-10-11 10:05:00,76.52,76.58,76.49,76.56,17336.0,74.2566,74.3149,74.2275,74.2955,17336.0
2023-10-11 10:10:00,76.56,76.58,76.49,76.53,8323.0,74.2955,74.3149,74.2275,74.2663,8323.0
2023-10-11 10:15:00,76.55,76.59,76.5,76.54,16448.0,74.2857,74.3246,74.2372,74.276,16448.0
2023-10-11 10:20:00,76.56,76.75,76.55,76.7,16645.0,74.2955,74.4798,74.2857,74.4313,16645.0
2023-10-11 10:25:00,76.72,76.78,76.71,76.77,6772.0,74.4507,74.5089,74.441,74.4992,6772.0
2023-10-11 10:30:00,76.77,76.77,76.69,76.76,6038.0,74.4992,74.4992,74.4216,74.4895,6038.0
2023-10-11 10:35:00,76.77,76.78,76.71,76.78,6455.0,74.4992,74.5089,74.441,74.5089,6455.0
2023-10-11 10:40:00,76.77,76.79,76.69,76.76,8350.0,74.4992,74.5186,74.4216,74.4895,8350.0
2023-10-11 10:45:00,76.77,76.77,76.69,76.75,3442.0,74.4992,74.4992,74.4216,74.4798,3442.0
2023-10-11 10:50:00,76.76,76.87,76.73,76.81,14256.0,74.4895,74.5963,74.4604,74.5381,14256.0
2023-10-11 10:55:00,76.8,76.89,76.76,76.89,4154.0,74.5284,74.6157,74.4895,74.6157,4154.0
2023-10-11 11:00:00,76.89,76.91,76.8,76.81,3970.0,74.6157,74.6351,74.5284,74.5381,3970.0
2023-10-11 11:05:00,76.75,76.8,76.75,76.79,2909.0,74.4798,74.5284,74.4798,74.5186,2909.0
2023-10-11 11:10:00,76.8,76.81,76.74,76.77,5235.0,74.5284,74.5381,74.4701,74.4992,5235.0
2023-10-11 11:15:00,76.76,76.76,76.57,76.59,5408.0,74.4895,74.4895,74.3052,74.3246,5408.0
2023-10-11 11:20:00,76.58,76.58,76.52,76.58,4919.0,74.3149,74.3149,74.2566,74.3149,4919.0
2023-10-11 11:25:00,76.58,76.58,76.53,76.56,4258.0,74.3149,74.3149,74.2663,74.2955,4258.0
2023-10-11 11:30:00,76.58,76.58,76.49,76.5,6665.0,74.3149,74.3149,74.2275,74.2372,6665.0
2023-10-11 11:35:00,76.49,76.53,76.47,76.53,7128.0,74.2275,74.2663,74.2081,74.2663,7128.0
2023-10-11 11:40:00,76.54,76.54,76.46,76.47,5024.0,74.276,74.276,74.1984,74.2081,5024.0
2023-10-11 11:45:00,76.5,76.55,76.5,76.52,5100.0,74.2372,74.2857,74.2372,74.2566,5100.0
2023-10-11 11:50:00,76.52,76.57,76.51,76.54,14793.0,74.2566,74.3052,74.2469,74.276,14793.0
2023-10-11 11:55:00,76.53,76.54,76.47,76.48,5226.0,74.2663,74.276,74.2081,74.2178,5226.0
2023-10-11 12:00:00,76.49,76.55,76.43,76.44,6851.0,74.2275,74.2857,74.1693,74.179,6851.0
2023-10-11 12:05:00,76.44,76.49,76.4,76.46,4300.0,74.179,74.2275,74.1402,74.1984,4300.0
2023-10-11 12:10:00,76.48,76.5,76.46,76.49,4100.0,74.2178,74.2372,74.1984,74.2275,4100.0
2023-10-11 12:15:00,76.48,76.48,76.38,76.38,4465.0,74.2178,74.2178,74.1208,74.1208,4465.0
2023-10-11 12:20:00,76.4,76.4,76.37,76.38,4051.0,74.1402,74.1402,74.1111,74.1208,4051.0
2023-10-11 12:25:00,76.4,76.42,76.38,76.42,5069.0,74.1402,74.1596,74.1208,74.1596,5069.0
2023-10-11 12:30:00,76.42,76.47,76.4,76.46,5331.0,74.1596,74.2081,74.1402,74.1984,5331.0
2023-10-11 12:35:00,76.46,76.54,76.46,76.54,4000.0,74.1984,74.276,74.1984,74.276,4000.0
2023-10-11 12:40:00,76.53,76.61,76.53,76.59,4627.0,74.2663,74.344,74.2663,74.3246,4627.0
2023-10-11 12:45:00,76.59,76.61,76.5,76.56,12013.0,74.3246,74.344,74.2372,74.2955,12013.0
2023-10-11 12:50:00,76.56,76.56,76.49,76.53,3800.0,74.2955,74.2955,74.2275,74.2663,3800.0
2023-10-11 12:55:00,76.54,76.63,76.54,76.62,6933.0,74.276,74.3634,74.276,74.3537,6933.0
2023-10-11 13:00:00,76.62,76.67,76.52,76.6,15938.0,74.3537,74.4022,74.2566,74.3343,15938.0
2023-10-11 13:05:00,76.6,76.67,76.59,76.67,15039.0,74.3343,74.4022,74.3246,74.4022,15039.0
2023-10-11 13:10:00,76.67,76.79,76.65,76.76,9304.0,74.4022,74.5186,74.3828,74.4895,9304.0
2023-10-11 13:15:00,76.76,76.76,76.66,76.71,6196.0,74.4895,74.4895,74.3925,74.441,6196.0
2023-10-11 13:20:00,76.71,76.75,76.69,76.72,7547.0,74.441,74.4798,74.4216,74.4507,7547.0
2023-10-11 13:25:00,76.72,76.76,76.7,76.73,3602.0,74.4507,74.4895,74.4313,74.4604,3602.0
2023-10-11 13:30:00,76.73,76.77,76.69,76.72,8416.0,74.4604,74.4992,74.4216,74.4507,8416.0
2023-10-11 13:35:00,76.71,76.71,76.65,76.67,5102.0,74.441,74.441,74.3828,74.4022,5102.0
2023-10-11 13:40:00,76.67,76.74,76.64,76.66,10009.0,74.4022,74.4701,74.3731,74.3925,10009.0
2023-10-11 13:45:00,76.64,76.69,76.59,76.64,8298.0,74.3731,74.4216,74.3246,74.3731,8298.0
2023-10-11 13:50:00,76.64,76.72,76.64,76.7,6247.0,74.3731,74.4507,74.3731,74.4313,6247.0
2023-10-11 13:55:00,76.7,76.74,76.65,76.72,12773.0,74.4313,74.4701,74.3828,74.4507,12773.0
2023-10-11 14:00:00,76.74,76.79,76.72,76.72,6979.0,74.4701,74.5186,74.4507,74.4507,6979.0
2023-10-11 14:05:00,76.71,76.77,76.7,76.72,6927.0,74.441,74.4992,74.4313,74.4507,6927.0
2023-10-11 14:10:00,76.7,76.77,76.7,76.73,6969.0,74.4313,74.4992,74.4313,74.4604,6969.0
2023-10-11 14:15:00,76.73,76.79,76.73,76.75,8856.0,74.4604,74.5186,74.4604,74.4798,8856.0
2023-10-11 14:20:00,76.74,76.87,76.74,76.86,15382.0,74.4701,74.5963,74.4701,74.5866,15382.0
2023-10-11 14:25:00,76.85,76.89,76.77,76.78,15312.0,74.5769,74.6157,74.4992,74.5089,15312.0
2023-10-11 14:30:00,76.79,76.83,76.78,76.78,10901.0,74.5186,74.5575,74.5089,74.5089,10901.0
2023-10-11 14:35:00,76.78,76.82,76.77,76.77,11658.0,74.5089,74.5478,74.4992,74.4992,11658.0
2023-10-11 14:40:00,76.78,76.78,76.72,76.77,8904.0,74.5089,74.5089,74.4507,74.4992,8904.0
2023-10-11 14:45:00,76.76,76.83,76.74,76.79,16909.0,74.4895,74.5575,74.4701,74.5186,16909.0
2023-10-11 14:50:00,76.8,76.86,76.78,76.81,8786.0,74.5284,74.5866,74.5089,74.5381,8786.0
2023-10-11 14:55:00,76.82,76.82,76.74,76.77,10481.0,74.5478,74.5478,74.4701,74.4992,10481.0
2023-10-11 15:00:00,76.79,76.82,76.77,76.81,13662.0,74.5186,74.5478,74.4992,74.5381,13662.0
2023-10-11 15:05:00,76.81,76.84,76.75,76.84,27000.0,74.5381,74.5672,74.4798,74.5672,27000.0
2023-10-11 15:10:00,76.86,76.91,76.86,76.89,11620.0,74.5866,74.6351,74.5866,74.6157,11620.0
2023-10-11 15:15:00,76.9,76.91,76.88,76.91,10445.0,74.6254,74.6351,74.606,74.6351,10445.0
2023-10-11 15:20:00,76.91,76.95,76.87,76.88,29061.0,74.6351,74.6739,74.5963,74.606,29061.0
2023-10-11 15:25:00,76.88,77.02,76.86,77.0,26725.0,74.606,74.7418,74.5866,74.7224,26725.0
2023-10-11 15:30:00,77.0,77.0,76.96,76.98,19522.0,74.7224,74.7224,74.6836,74.703,19522.0
2023-10-11 15:35:00,76.98,77.02,76.97,77.01,18100.0,74.703,74.7418,74.6933,74.7321,18100.0
2023-10-11 15:40:00,77.02,77.04,76.99,77.01,26674.0,74.7418,74.7613,74.7127,74.7321,26674.0
2023-10-11 15:45:00,77.02,77.07,76.98,77.0,24107.0,74.7418,74.7904,74.703,74.7224,24107.0
2023-10-11 15:50:00,77.0,77.04,76.94,77.04,47156.0,74.7224,74.7613,74.6642,74.7613,47156.0
2023-10-11 15:55:00,77.05,77.11,77.03,77.05,143290.0,74.771,74.8292,74.7516,74.771,143290.0
2023-10-12 09:30:00,77.48,77.51,76.8,76.81,15746.0,75.1882,75.2174,74.5284,74.5381,15746.0
2023-10-12 09:35:00,76.89,77.19,76.89,77.17,8530.0,74.6157,74.9068,74.6157,74.8874,8530.0
2023-10-12 09:40:00,77.13,77.14,76.79,76.79,5363.0,74.8486,74.8583,74.5186,74.5186,5363.0
2023-10-12 09:45:00,76.76,76.81,76.69,76.72,3813.0,74.4895,74.5381,74.4216,74.4507,3813.0
2023-10-12 09:50:00,76.77,76.92,76.76,76.9,6476.0,74.4992,74.6448,74.4895,74.6254,6476.0
2023-10-12 09:55:00,76.88,76.94,76.74,76.78,4195.0,74.606,74.6642,74.4701,74.5089,4195.0
2023-10-12 10:00:00,76.76,76.93,76.7,76.92,6641.0,74.4895,74.6545,74.4313,74.6448,6641.0
2023-10-12 10:05:00,76.92,77.11,76.92,76.98,6699.0,74.6448,74.8292,74.6448,74.703,6699.0
2023-10-12 10:10:00,77.03,77.07,76.98,77.05,6392.0,74.7516,74.7904,74.703,74.771,6392.0
2023-10-12 10:15:00,77.06,77.1,76.92,77.0,8270.0,74.7807,74.8195,74.6448,74.7224,8270.0
2023-10-12 10:20:00,77.03,77.03,76.92,76.97,4936.0,74.7516,74.7516,74.6448,74.6933,4936.0
2023-10-12 10:25:00,76.96,77.05,76.92,76.94,5720.0,74.6836,74.771,74.6448,74.6642,5720.0
2023-10-12 10:30:00,76.93,76.99,76.93,76.95,3000.0,74.6545,74.7127,74.6545,74.6739,3000.0
2023-10-12 10:35:00,76.92,76.98,76.9,76.92,4067.0,74.6448,74.703,74.6254,74.6448,4067.0
2023-10-12 10:40:00,76.92,76.92,76.76,76.76,5911.0,74.6448,74.6448,74.4895,74.4895,5911.0
2023-10-12 10:45:00,76.76,77.0,76.74,76.95,6276.0,74.4895,74.7224,74.4701,74.6739,6276.0
2023-10-12 10:50:00,76.92,76.97,76.9,76.91,4803.0,74.6448,74.6933,74.6254,74.6351,4803.0
2023-10-12 10:55:00,76.9,76.94,76.89,76.93,8007.0,74.6254,74.6642,74.6157,74.6545,8007.0
2023-10-12 11:00:00,76.92,76.94,76.76,76.78,5940.0,74.6448,74.6642,74.4895,74.5089,5940.0
2023-10-12 11:05:00,76.79,76.88,76.77,76.87,6962.0,74.5186,74.606,74.4992,74.5963,6962.0
2023-10-12 11:10:00,76.86,76.97,76.86,76.95,7532.0,74.5866,74.6933,74.5866,74.6739,7532.0
2023-10-12 11:15:00,76.97,77.13,76.97,77.06,21987.0,74.6933,74.8486,74.6933,74.7807,21987.0
2023-10-12 11:20:00,77.07,77.12,77.06,77.07,6961.0,74.7904,74.8389,74.7807,74.7904,6961.0
2023-10-12 11:25:00,77.08,77.13,77.02,77.03,13610.0,74.8001,74.8486,74.7418,74.7516,13610.0
2023-10-12 11:30:00,77.01,77.02,76.91,76.95,6744.0,74.7321,74.7418,74.6351,74.6739,6744.0
2023-10-12 11:35:00,76.92,76.98,76.92,76.98,4317.0,74.6448,74.703,74.6448,74.703,4317.0
2023-10-12 11:40:00,76.98,76.98,76.92,76.96,2900.0,74.703,74.703,74.6448,74.6836,2900.0
2023-10-12 11:45:00,76.96,77.0,76.92,76.95,4715.0,74.6836,74.7224,74.6448,74.6739,4715.0
2023-10-12 11:50:00,76.95,77.0,76.95,77.0,5400.0,74.6739,74.7224,74.6739,74.7224,5400.0
2023-10-12 11:55:00,76.99,77.01,76.95,76.98,7216.0,74.7127,74.7321,74.6739,74.703,7216.0
2023-10-12 12:00:00,76.98,77.05,76.95,76.96,7068.0,74.703,74.771,74.6739,74.6836,7068.0
2023-10-12 12:05:00,76.96,76.97,76.92,76.95,8841.0,74.6836,74.6933,74.6448,74.6739,8841.0
2023-10-12 12:10:00,76.93,76.95,76.86,76.87,6108.0,74.6545,74.6739,74.5866,74.5963,6108.0
2023-10-12 12:15:00,76.86,76.88,76.83,76.83,10135.0,74.5866,74.606,74.5575,74.5575,10135.0
2023-10-12 12:20:00,76.84,76.96,76.84,76.96,22186.0,74.5672,74.6836,74.5672,74.6836,22186.0
2023-10-12 12:25:00,76.93,76.96,76.88,76.89,9031.0,74.6545,74.6836,74.606,74.6157,9031.0
2023-10-12 12:30:00,76.89,76.9,76.84,76.84,4204.0,74.6157,74.6254,74.5672,74.5672,4204.0
2023-10-12 12:35:00,76.85,76.86,76.78,76.8,3538.0,74.5769,74.5866,74.5089,74.5284,3538.0
2023-10-12 12:40:00,76.8,76.85,76.78,76.82,4435.0,74.5284,74.5769,74.5089,74.5478,4435.0
2023-10-12 12:45:00,76.81,76.81,76.73,76.74,4225.0,74.5381,74.5381,74.4604,74.4701,4225.0
2023-10-12 12:50:00,76.75,76.79,76.73,76.79,3763.0,74.4798,74.5186,74.4604,74.5186,3763.0
2023-10-12 12:55:00,76.79,76.81,76.68,76.73,6376.0,74.5186,74.5381,74.4119,74.4604,6376.0
2023-10-12 13:00:00,76.73,76.73,76.54,76.62,6372.0,74.4604,74.4604,74.276,74.3537,6372.0
2023-10-12 13:05:00,76.6,76.6,76.47,76.48,5200.0,74.3343,74.3343,74.2081,74.2178,5200.0
2023-10-12 13:10:00,76.47,76.47,76.41,76.41,5547.0,74.2081,74.2081,74.1499,74.1499,5547.0
2023-10-12 13:15:00,76.4,76.4,76.36,76.37,3705.0,74.1402,74.1402,74.1014,74.1111,3705.0
2023-10-12 13:20:00,76.39,76.51,76.39,76.46,9080.0,74.1305,74.2469,74.1305,74.1984,9080.0
2023-10-12 13:25:00,76.45,76.45,76.27,76.27,4409.0,74.1887,74.1887,74.014,74.014,4409.0
2023-10-12 13:30:00,76.27,76.31,76.25,76.27,4587.0,74.014,74.0528,73.9946,74.014,4587.0
2023-10-12 13:35:00,76.28,76.31,76.26,76.29,4860.0,74.0237,74.0528,74.0043,74.0334,4860.0
2023-10-12 13:40:00,76.28,76.3,76.14,76.14,5995.0,74.0237,74.0431,73.8879,73.8879,5995.0
2023-10-12 13:45:00,76.13,76.19,76.11,76.12,3834.0,73.8782,73.9364,73.8588,73.8685,3834.0
2023-10-12 13:50:00,76.14,76.15,76.08,76.09,3982.0,73.8879,73.8976,73.8296,73.8394,3982.0
2023-10-12 13:55:00,76.1,76.1,75.96,75.96,4662.0,73.8491,73.8491,73.7132,73.7132,4662.0
2023-10-12 14:00:00,75.94,76.0,75.88,75.88,5231.0,73.6938,73.752,73.6356,73.6356,5231.0
2023-10-12 14:05:00,75.85,75.88,75.7,75.7,3503.0,73.6065,73.6356,73.4609,73.4609,3503.0
2023-10-12 14:10:00,75.68,75.76,75.65,75.76,7108.0,73.4415,73.5191,73.4124,73.5191,7108.0
2023-10-12 14:15:00,75.77,75.77,75.62,75.62,7886.0,73.5288,73.5288,73.3833,73.3833,7886.0
2023-10-12 14:20:00,75.64,75.77,75.61,75.75,15658.0,73.4027,73.5288,73.3736,73.5094,15658.0
2023-10-12 14:25:00,75.75,75.83,75.71,75.76,23515.0,73.5094,73.587,73.4706,73.5191,23515.0
2023-10-12 14:30:00,75.75,75.85,75.75,75.85,5104.0,73.5094,73.6065,73.5094,73.6065,5104.0
2023-10-12 14:35:00,75.87,75.91,75.81,75.86,6760.0,73.6259,73.6647,73.5676,73.6162,6760.0
2023-10-12 14:40:00,75.87,75.97,75.86,75.95,6517.0,73.6259,73.7229,73.6162,73.7035,6517.0
2023-10-12 14:45:00,75.95,76.02,75.88,76.02,15713.0,73.7035,73.7714,73.6356,73.7714,15713.0
2023-10-12 14:50:00,76.02,76.02,75.89,75.92,7655.0,73.7714,73.7714,73.6453,73.6744,7655.0
2023-10-12 14:55:00,75.89,75.91,75.84,75.86,5800.0,73.6453,73.6647,73.5967,73.6162,5800.0
2023-10-12 15:00:00,75.85,75.94,75.85,75.94,6466.0,73.6065,73.6938,73.6065,73.6938,6466.0
2023-10-12 15:05:00,75.94,76.0,75.89,76.0,8020.0,73.6938,73.752,73.6453,73.752,8020.0
2023-10-12 15:10:00,76.01,76.01,75.93,75.94,14388.0,73.7617,73.7617,73.6841,73.6938,14388.0
2023-10-12 15:15:00,75.93,75.98,75.88,75.92,30965.0,73.6841,73.7326,73.6356,73.6744,30965.0
2023-10-12 15:20:00,75.93,75.95,75.84,75.84,11592.0,73.6841,73.7035,73.5967,73.5967,11592.0
2023-10-12 15:25:00,75.84,75.85,75.78,75.82,13364.0,73.5967,73.6065,73.5385,73.5773,13364.0
2023-10-12 15:30:00,75.8,75.89,75.77,75.83,52935.0,73.5579,73.6453,73.5288,73.587,52935.0
2023-10-12 15:35:00,75.84,75.88,75.81,75.86,17517.0,73.5967,73.6356,73.5676,73.6162,17517.0
2023-10-12 15:40:00,75.87,75.87,75.77,75.78,17174.0,73.6259,73.6259,73.5288,73.5385,17174.0
2023-10-12 15:45:00,75.77,75.89,75.75,75.88,57429.0,73.5288,73.6453,73.5094,73.6356,57429.0
2023-10-12 15:50:00,75.88,75.96,75.87,75.91,62934.0,73.6356,73.7132,73.6259,73.6647,62934.0
2023-10-12 15:55:00,75.92,75.94,75.88,75.93,86897.0,73.6744,73.6938,73.6356,73.6841,86897.0
2023-10-13 09:30:00,76.16,76.73,76.12,76.55,54598.0,73.9073,74.4604,73.8685,74.2857,54598.0
2023-10-13 09:35:00,76.5,76.56,76.28,76.31,41030.0,74.2372,74.2955,74.0237,74.0528,41030.0
2023-10-13 09:40:00,76.31,76.5,76.29,76.35,25428.0,74.0528,74.2372,74.0334,74.0917,25428.0
2023-10-13 09:45:00,76.27,76.27,76.02,76.08,4870.0,74.014,74.014,73.7714,73.8296,4870.0
2023-10-13 09:50:00,76.06,76.07,75.84,75.94,3282.0,73.8102,73.8199,73.5967,73.6938,3282.0
2023-10-13 09:55:00,75.96,76.03,75.93,76.01,3674.0,73.7132,73.7811,73.6841,73.7617,3674.0
2023-10-13 10:00:00,75.98,76.01,75.87,75.92,5808.0,73.7326,73.7617,73.6259,73.6744,5808.0
2023-10-13 10:05:00,75.97,76.01,75.87,75.87,5140.0,73.7229,73.7617,73.6259,73.6259,5140.0
2023-10-13 10:10:00,75.86,75.86,75.6,75.62,7523.0,73.6162,73.6162,73.3638,73.3833,7523.0
2023-10-13 10:15:00,75.65,75.72,75.6,75.61,5853.0,73.4124,73.4803,73.3638,73.3736,5853.0
2023-10-13 10:20:00,75.64,75.74,75.64,75.7,3958.0,73.4027,73.4997,73.4027,73.4609,3958.0
2023-10-13 10:25:00,75.7,75.75,75.66,75.73,3104.0,73.4609,73.5094,73.4221,73.49,3104.0
2023-10-13 10:30:00,75.72,75.87,75.72,75.87,6550.0,73.4803,73.6259,73.4803,73.6259,6550.0
2023-10-13 10:35:00,75.86,75.86,75.55,75.61,7116.0,73.6162,73.6162,73.3153,73.3736,7116.0
2023-10-13 10:40:00,75.58,75.71,75.56,75.71,4264.0,73.3444,73.4706,73.325,73.4706,4264.0
2023-10-13 10:45:00,75.71,75.75,75.68,75.68,4445.0,73.4706,73.5094,73.4415,73.4415,4445.0
2023-10-13 10:50:00,75.66,75.66,75.47,75.54,5953.0,73.4221,73.4221,73.2377,73.3056,5953.0
2023-10-13 10:55:00,75.56,75.56,75.5,75.53,2556.0,73.325,73.325,73.2668,73.2959,2556.0
2023-10-13 11:00:00,75.53,75.53,75.44,75.46,4632.0,73.2959,73.2959,73.2086,73.228,4632.0
2023-10-13 11:05:00,75.46,75.46,75.14,75.2,27105.0,73.228,73.228,72.9175,72.9757,27105.0
2023-10-13 11:10:00,75.25,75.25,75.15,75.17,4925.0,73.0242,73.0242,72.9272,72.9466,4925.0
2023-10-13 11:15:00,75.14,75.15,75.03,75.11,7718.0,72.9175,72.9272,72.8107,72.8883,7718.0
2023-10-13 11:20:00,75.11,75.16,74.99,75.02,6997.0,72.8883,72.9369,72.7719,72.801,6997.0
2023-10-13 11:25:00,75.01,75.06,74.96,75.04,6777.0,72.7913,72.8398,72.7428,72.8204,6777.0
2023-10-13 11:30:00,75.02,75.1,74.97,75.03,5365.0,72.801,72.8786,72.7525,72.8107,5365.0
2023-10-13 11:35:00,75.03,75.05,74.97,75.05,4877.0,72.8107,72.8301,72.7525,72.8301,4877.0
2023-10-13 11:40:00,75.06,75.06,74.96,74.96,9536.0,72.8398,72.8398,72.7428,72.7428,9536.0
2023-10-13 11:45:00,74.93,74.97,74.9,74.93,5286.0,72.7137,72.7525,72.6846,72.7137,5286.0
2023-10-13 11:50:00,74.91,74.93,74.69,74.72,8176.0,72.6943,72.7137,72.4808,72.5099,8176.0
2023-10-13 11:55:00,74.72,74.76,74.68,74.72,4046.0,72.5099,72.5487,72.4711,72.5099,4046.0
2023-10-13 12:00:00,74.7,74.76,74.69,74.76,2723.0,72.4905,72.5487,72.4808,72.5487,2723.0
2023-10-13 12:05:00,74.76,74.76,74.71,74.73,3613.0,72.5487,72.5487,72.5002,72.5196,3613.0
2023-10-13 12:10:00,74.72,74.78,74.7,74.75,3055.0,72.5099,72.5681,72.4905,72.539,3055.0
2023-10-13 12:15:00,74.75,74.91,74.73,74.91,4715.0,72.539,72.6943,72.5196,72.6943,4715.0
2023-10-13 12:20:00,74.9,75.02,74.9,75.02,2845.0,72.6846,72.801,72.6846,72.801,2845.0
2023-10-13 12:25:00,75.01,75.06,74.98,75.03,4268.0,72.7913,72.8398,72.7622,72.8107,4268.0
2023-10-13 12:30:00,75.04,75.09,75.02,75.06,4472.0,72.8204,72.8689,72.801,72.8398,4472.0
2023-10-13 12:35:00,75.07,75.07,75.01,75.01,3924.0,72.8495,72.8495,72.7913,72.7913,3924.0
2023-10-13 12:40:00,75.04,75.07,75.03,75.05,8692.0,72.8204,72.8495,72.8107,72.8301,8692.0
2023-10-13 12:45:00,75.02,75.04,74.93,74.94,10796.0,72.801,72.8204,72.7137,72.7234,10796.0
2023-10-13 12:50:00,74.87,74.92,74.8,74.89,1808.0,72.6554,72.704,72.5875,72.6748,1808.0
2023-10-13 12:55:00,74.89,74.91,74.87,74.87,2962.0,72.6748,72.6943,72.6554,72.6554,2962.0
2023-10-13 13:00:00,74.86,74.91,74.84,74.85,3112.0,72.6457,72.6943,72.6263,72.636,3112.0
2023-10-13 13:05:00,74.84,74.87,74.73,74.79,3466.0,72.6263,72.6554,72.5196,72.5778,3466.0
2023-10-13 13:10:00,74.8,74.82,74.71,74.72,5279.0,72.5875,72.6069,72.5002,72.5099,5279.0
2023-10-13 13:15:00,74.73,74.73,74.6,74.6,15296.0,72.5196,72.5196,72.3934,72.3934,15296.0
2023-10-13 13:20:00,74.61,74.67,74.58,74.63,9284.0,72.4031,72.4614,72.374,72.4225,9284.0
2023-10-13 13:25:00,74.62,74.63,74.32,74.36,15768.0,72.4128,72.4225,72.1217,72.1605,15768.0
2023-10-13 13:30:00,74.29,74.33,74.19,74.25,22961.0,72.0926,72.1314,71.9956,72.0538,22961.0
2023-10-13 13:35:00,74.25,74.32,74.16,74.32,13523.0,72.0538,72.1217,71.9664,72.1217,13523.0
2023-10-13 13:40:00,74.36,74.82,74.36,74.74,18944.0,72.1605,72.6069,72.1605,72.5293,18944.0
2023-10-13 13:45:00,74.75,74.78,74.7,74.72,4519.0,72.539,72.5681,72.4905,72.5099,4519.0
2023-10-13 13:50:00,74.74,74.79,74.69,74.72,2640.0,72.5293,72.5778,72.4808,72.5099,2640.0
2023-10-13 13:55:00,74.7,74.72,74.65,74.69,4201.0,72.4905,72.5099,72.4419,72.4808,4201.0
2023-10-13 14:00:00,74.68,74.68,74.6,74.61,3854.0,72.4711,72.4711,72.3934,72.4031,3854.0
2023-10-13 14:05:00,74.63,74.75,74.63,74.71,3696.0,72.4225,72.539,72.4225,72.5002,3696.0
2023-10-13 14:10:00,74.7,74.76,74.69,74.72,4308.0,72.4905,72.5487,72.4808,72.5099,4308.0
2023-10-13 14:15:00,74.72,74.75,74.67,74.74,8840.0,72.5099,72.539,72.4614,72.5293,8840.0
2023-10-13 14:20:00,74.72,74.72,74.55,74.55,6400.0,72.5099,72.5099,72.3449,72.3449,6400.0
2023-10-13 14:25:00,74.55,74.64,74.54,74.64,4719.0,72.3449,72.4322,72.3352,72.4322,4719.0
2023-10-13 14:30:00,74.67,74.8,74.66,74.8,12106.0,72.4614,72.5875,72.4517,72.5875,12106.0
2023-10-13 14:35:00,74.81,74.84,74.69,74.73,5222.0,72.5972,72.6263,72.4808,72.5196,5222.0
2023-10-13 14:40:00,74.72,74.8,74.67,74.67,5042.0,72.5099,72.5875,72.4614,72.4614,5042.0
2023-10-13 14:45:00,74.69,74.72,74.65,74.69,4224.0,72.4808,72.5099,72.4419,72.4808,4224.0
2023-10-13 14:50:00,74.69,74.74,74.68,74.72,5204.0,72.4808,72.5293,72.4711,72.5099,5204.0
2023-10-13 14:55:00,74.7,74.83,74.69,74.81,4753.0,72.4905,72.6166,72.4808,72.5972,4753.0
2023-10-13 15:00:00,74.83,74.9,74.82,74.89,5814.0,72.6166,72.6846,72.6069,72.6748,5814.0
2023-10-13 15:05:00,74.86,74.86,74.68,74.78,6248.0,72.6457,72.6457,72.4711,72.5681,6248.0
2023-10-13 15:10:00,74.77,74.91,74.76,74.84,6362.0,72.5584,72.6943,72.5487,72.6263,6362.0
2023-10-13 15:15:00,74.8,74.8,74.69,74.74,13037.0,72.5875,72.5875,72.4808,72.5293,13037.0
2023-10-13 15:20:00,74.72,74.74,74.67,74.71,6720.0,72.5099,72.5293,72.4614,72.5002,6720.0
2023-10-13 15:25:00,74.75,74.77,74.65,74.67,7734.0,72.539,72.5584,72.4419,72.4614,7734.0
2023-10-13 15:30:00,74.69,74.83,74.69,74.74,11752.0,72.4808,72.6166,72.4808,72.5293,11752.0
2023-10-13 15:35:00,74.74,74.79,74.71,74.79,13126.0,72.5293,72.5778,72.5002,72.5778,13126.0
2023-10-13 15:40:00,74.78,74.78,74.63,74.64,12809.0,72.5681,72.5681,72.4225,72.4322,12809.0
2023-10-13 15:45:00,74.65,74.78,74.65,74.78,14075.0,72.4419,72.5681,72.4419,72.5681,14075.0
2023-10-13 15:50:00,74.78,74.97,74.74,74.92,50268.0,72.5681,72.7525,72.5293,72.704,50268.0
2023-10-13 15:55:00,74.91,74.98,74.85,74.98,103902.0,72.6943,72.7622,72.636,72.7622,103902.0
2023-10-16 09:30:00,75.28,75.84,74.96,75.79,24560.0,73.0533,73.5967,72.7428,73.5482,24560.0
2023-10-16 09:35:00,75.78,75.78,75.46,75.7,6760.0,73.5385,73.5385,73.228,73.4609,6760.0
2023-10-16 09:40:00,75.7,75.75,75.44,75.46,6336.0,73.4609,73.5094,73.2086,73.228,6336.0
2023-10-16 09:45:00,75.46,75.58,75.36,75.4,10173.0,73.228,73.3444,73.1309,73.1698,10173.0
2023-10-16 09:50:00,75.35,75.53,75.35,75.51,5167.0,73.1212,73.2959,73.1212,73.2765,5167.0
2023-10-16 09:55:00,75.49,75.63,75.47,75.52,7170.0,73.2571,73.393,73.2377,73.2862,7170.0
2023-10-16 10:00:00,75.53,75.75,75.53,75.7,9666.0,73.2959,73.5094,73.2959,73.4609,9666.0
2023-10-16 10:05:00,75.7,75.76,75.65,75.73,7892.0,73.4609,73.5191,73.4124,73.49,7892.0
2023-10-16 10:10:00,75.75,75.83,75.7,75.79,9093.0,73.5094,73.587,73.4609,73.5482,9093.0
2023-10-16 10:15:00,75.81,75.84,75.76,75.77,6864.0,73.5676,73.5967,73.5191,73.5288,6864.0
2023-10-16 10:20:00,75.77,75.88,75.76,75.85,8364.0,73.5288,73.6356,73.5191,73.6065,8364.0
2023-10-16 10:25:00,75.87,75.95,75.78,75.95,9613.0,73.6259,73.7035,73.5385,73.7035,9613.0
2023-10-16 10:30:00,75.96,75.99,75.92,75.96,7895.0,73.7132,73.7423,73.6744,73.7132,7895.0
2023-10-16 10:35:00,75.96,76.02,75.96,75.98,9263.0,73.7132,73.7714,73.7132,73.7326,9263.0
2023-10-16 10:40:00,75.98,75.99,75.88,75.95,5721.0,73.7326,73.7423,73.6356,73.7035,5721.0
2023-10-16 10:45:00,75.95,75.99,75.91,75.95,5537.0,73.7035,73.7423,73.6647,73.7035,5537.0
2023-10-16 10:50:00,75.97,75.99,75.91,75.93,4208.0,73.7229,73.7423,73.6647,73.6841,4208.0
2023-10-16 10:55:00,75.93,76.0,75.92,76.0,5897.0,73.6841,73.752,73.6744,73.752,5897.0
2023-10-16 11:00:00,76.01,76.09,76.0,76.04,6186.0,73.7617,73.8394,73.752,73.7908,6186.0
2023-10-16 11:05:00,76.04,76.13,76.04,76.11,7515.0,73.7908,73.8782,73.7908,73.8588,7515.0
2023-10-16 11:10:00,76.11,76.13,75.96,75.98,5366.0,73.8588,73.8782,73.7132,73.7326,5366.0
2023-10-16 11:15:00,75.97,76.0,75.91,75.91,4942.0,73.7229,73.752,73.6647,73.6647,4942.0
2023-10-16 11:20:00,75.91,75.98,75.9,75.97,4735.0,73.6647,73.7326,73.655,73.7229,4735.0
2023-10-16 11:25:00,75.98,75.98,75.93,75.94,7487.0,73.7326,73.7326,73.6841,73.6938,7487.0
2023-10-16 11:30:00,75.95,76.01,75.94,75.97,6697.0,73.7035,73.7617,73.6938,73.7229,6697.0
2023-10-16 11:35:00,75.98,76.03,75.86,75.88,8991.0,73.7326,73.7811,73.6162,73.6356,8991.0
2023-10-16 11:40:00,75.87,75.88,75.79,75.87,7428.0,73.6259,73.6356,73.5482,73.6259,7428.0
2023-10-16 11:45:00,75.88,75.88,75.76,75.85,8482.0,73.6356,73.6356,73.5191,73.6065,8482.0
2023-10-16 11:50:00,75.86,75.9,75.78,75.78,8327.0,73.6162,73.655,73.5385,73.5385,8327.0
2023-10-16 11:55:00,75.8,75.94,75.79,75.93,9899.0,73.5579,73.6938,73.5482,73.6841,9899.0
2023-10-16 12:00:00,75.93,75.94,75.82,75.88,5448.0,73.6841,73.6938,73.5773,73.6356,5448.0
2023-10-16 12:05:00,75.89,75.96,75.88,75.92,5149.0,73.6453,73.7132,73.6356,73.6744,5149.0
2023-10-16 12:10:00,75.92,75.92,75.86,75.9,7373.0,73.6744,73.6744,73.6162,73.655,7373.0
2023-10-16 12:15:00,75.89,75.96,75.87,75.93,9067.0,73.6453,73.7132,73.6259,73.6841,9067.0
2023-10-16 12:20:00,75.92,75.92,75.82,75.86,7444.0,73.6744,73.6744,73.5773,73.6162,7444.0
2023-10-16 12:25:00,75.86,75.91,75.85,75.89,5161.0,73.6162,73.6647,73.6065,73.6453,5161.0
2023-10-16 12:30:00,75.89,75.96,75.86,75.86,4766.0,73.6453,73.7132,73.6162,73.6162,4766.0
2023-10-16 12:35:00,75.88,75.92,75.85,75.87,6533.0,73.6356,73.6744,73.6065,73.6259,6533.0
2023-10-16 12:40:00,75.87,75.87,75.81,75.85,6227.0,73.6259,73.6259,73.5676,73.6065,6227.0
2023-10-16 12:45:00,75.84,75.85,75.79,75.8,6346.0,73.5967,73.6065,73.5482,73.5579,6346.0
2023-10-16 12:50:00,75.83,75.87,75.83,75.84,4208.0,73.587,73.6259,73.587,73.5967,4208.0
2023-10-16 12:55:00,75.84,75.85,75.78,75.84,5789.0,73.5967,73.6065,73.5385,73.5967,5789.0
2023-10-16 13:00:00,75.83,75.9,75.82,75.9,5958.0,73.587,73.655,73.5773,73.655,5958.0
2023-10-16 13:05:00,75.9,75.93,75.89,75.91,7141.0,73.655,73.6841,73.6453,73.6647,7141.0
2023-10-16 13:10:00,75.92,75.95,75.91,75.94,5423.0,73.6744,73.7035,73.6647,73.6938,5423.0
2023-10-16 13:15:00,75.93,75.93,75.85,75.87,5787.0,73.6841,73.6841,73.6065,73.6259,5787.0
2023-10-16 13:20:00,75.86,75.86,75.68,75.7,8892.0,73.6162,73.6162,73.4415,73.4609,8892.0
2023-10-16 13:25:00,75.69,75.79,75.6,75.77,10665.0,73.4512,73.5482,73.3638,73.5288,10665.0
2023-10-16 13:30:00,75.77,75.77,75.74,75.76,7865.0,73.5288,73.5288,73.4997,73.5191,7865.0
2023-10-16 13:35:00,75.76,75.85,75.75,75.85,7476.0,73.5191,73.6065,73.5094,73.6065,7476.0
2023-10-16 13:40:00,75.85,75.97,75.85,75.97,4479.0,73.6065,73.7229,73.6065,73.7229,4479.0
2023-10-16 13:45:00,75.96,75.98,75.93,75.97,6058.0,73.7132,73.7326,73.6841,73.7229,6058.0
2023-10-16 13:50:00,75.96,75.98,75.93,75.97,10191.0,73.7132,73.7326,73.6841,73.7229,10191.0
2023-10-16 13:55:00,75.97,76.01,75.97,76.01,7627.0,73.7229,73.7617,73.7229,73.7617,7627.0
2023-10-16 14:00:00,76.01,76.01,75.9,75.92,7882.0,73.7617,73.7617,73.655,73.6744,7882.0
2023-10-16 14:05:00,75.92,75.93,75.87,75.92,6473.0,73.6744,73.6841,73.6259,73.6744,6473.0
2023-10-16 14:10:00,75.94,75.96,75.89,75.9,9308.0,73.6938,73.7132,73.6453,73.655,9308.0
2023-10-16 14:15:00,75.9,75.91,75.88,75.91,8305.0,73.655,73.6647,73.6356,73.6647,8305.0
2023-10-16 14:20:00,75.91,75.94,75.89,75.94,6926.0,73.6647,73.6938,73.6453,73.6938,6926.0
2023-10-16 14:25:00,75.93,75.94,75.87,75.88,9523.0,73.6841,73.6938,73.6259,73.6356,9523.0
2023-10-16 14:30:00,75.87,75.9,75.84,75.89,7084.0,73.6259,73.655,73.5967,73.6453,7084.0
2023-10-16 14:35:00,75.89,75.89,75.77,75.77,4820.0,73.6453,73.6453,73.5288,73.5288,4820.0
2023-10-16 14:40:00,75.78,75.81,75.76,75.78,8488.0,73.5385,73.5676,73.5191,73.5385,8488.0
2023-10-16 14:45:00,75.79,75.82,75.77,75.77,6723.0,73.5482,73.5773,73.5288,73.5288,6723.0
2023-10-16 14:50:00,75.78,75.84,75.78,75.84,5488.0,73.5385,73.5967,73.5385,73.5967,5488.0
2023-10-16 14:55:00,75.84,75.92,75.81,75.92,11367.0,73.5967,73.6744,73.5676,73.6744,11367.0
2023-10-16 15:00:00,75.92,75.94,75.89,75.93,7688.0,73.6744,73.6938,73.6453,73.6841,7688.0
2023-10-16 15:05:00,75.95,76.03,75.94,76.03,7512.0,73.7035,73.7811,73.6938,73.7811,7512.0
2023-10-16 15:10:00,76.05,76.05,75.96,75.97,8097.0,73.8005,73.8005,73.7132,73.7229,8097.0
2023-10-16 15:15:00,75.96,76.0,75.94,75.96,8545.0,73.7132,73.752,73.6938,73.7132,8545.0
2023-10-16 15:20:00,75.95,76.0,75.95,76.0,9171.0,73.7035,73.752,73.7035,73.752,9171.0
2023-10-16 15:25:00,76.0,76.1,75.99,76.09,11217.0,73.752,73.8491,73.7423,73.8394,11217.0
2023-10-16 15:30:00,76.11,76.11,76.03,76.03,9459.0,73.8588,73.8588,73.7811,73.7811,9459.0
2023-10-16 15:35:00,76.03,76.09,76.01,76.07,9183.0,73.7811,73.8394,73.7617,73.8199,9183.0
2023-10-16 15:40:00,76.08,76.08,75.98,76.01,9987.0,73.8296,73.8296,73.7326,73.7617,9987.0
2023-10-16 15:45:00,76.01,76.03,75.99,76.01,15527.0,73.7617,73.7811,73.7423,73.7617,15527.0
2023-10-16 15:50:00,76.01,76.06,75.98,76.06,49484.0,73.7617,73.8102,73.7326,73.8102,49484.0
2023-10-16 15:55:00,76.07,76.11,75.92,75.96,85375.0,73.8199,73.8588,73.6744,73.7132,85375.0
2023-10-17 09:30:00,75.5,76.05,75.49,76.01,17279.0,73.2668,73.8005,73.2571,73.7617,17279.0
2023-10-17 09:35:00,75.99,76.23,75.98,76.21,8351.0,73.7423,73.9752,73.7326,73.9558,8351.0
2023-10-17 09:40:00,76.21,76.22,76.05,76.05,9360.0,73.9558,73.9655,73.8005,73.8005,9360.0
2023-10-17 09:45:00,76.05,76.11,75.91,76.05,5661.0,73.8005,73.8588,73.6647,73.8005,5661.0
2023-10-17 09:50:00,75.98,76.07,75.93,75.93,6690.0,73.7326,73.8199,73.6841,73.6841,6690.0
2023-10-17 09:55:00,75.94,76.05,75.87,75.99,5745.0,73.6938,73.8005,73.6259,73.7423,5745.0
2023-10-17 10:00:00,76.02,76.1,75.91,76.02,8216.0,73.7714,73.8491,73.6647,73.7714,8216.0
2023-10-17 10:05:00,76.04,76.21,76.02,76.21,9262.0,73.7908,73.9558,73.7714,73.9558,9262.0
2023-10-17 10:10:00,76.2,76.28,76.18,76.26,10315.0,73.9461,74.0237,73.9267,74.0043,10315.0
2023-10-17 10:15:00,76.27,76.29,76.2,76.26,6776.0,74.014,74.0334,73.9461,74.0043,6776.0
2023-10-17 10:20:00,76.26,76.4,76.22,76.28,10157.0,74.0043,74.1402,73.9655,74.0237,10157.0
2023-10-17 10:25:00,76.29,76.34,76.25,76.26,6306.0,74.0334,74.082,73.9946,74.0043,6306.0
2023-10-17 10:30:00,76.29,76.29,76.21,76.25,4841.0,74.0334,74.0334,73.9558,73.9946,4841.0
2023-10-17 10:35:00,76.27,76.36,76.25,76.3,7503.0,74.014,74.1014,73.9946,74.0431,7503.0
2023-10-17 10:40:00,76.3,76.34,76.26,76.3,6443.0,74.0431,74.082,74.0043,74.0431,6443.0
2023-10-17 10:45:00,76.3,76.34,76.17,76.22,6478.0,74.0431,74.082,73.917,73.9655,6478.0
2023-10-17 10:50:00,76.22,76.22,76.12,76.14,5642.0,73.9655,73.9655,73.8685,73.8879,5642.0
2023-10-17 10:55:00,76.14,76.24,76.14,76.23,5650.0,73.8879,73.9849,73.8879,73.9752,5650.0
2023-10-17 11:00:00,76.24,76.27,76.21,76.27,3764.0,73.9849,74.014,73.9558,74.014,3764.0
2023-10-17 11:05:00,76.26,76.33,76.17,76.21,16198.0,74.0043,74.0723,73.917,73.9558,16198.0
2023-10-17 11:10:00,76.23,76.26,76.21,76.24,6395.0,73.9752,74.0043,73.9558,73.9849,6395.0
2023-10-17 11:15:00,76.23,76.33,76.19,76.33,11699.0,73.9752,74.0723,73.9364,74.0723,11699.0
2023-10-17 11:20:00,76.34,76.34,76.25,76.26,6265.0,74.082,74.082,73.9946,74.0043,6265.0
2023-10-17 11:25:00,76.24,76.38,76.23,76.37,6170.0,73.9849,74.1208,73.9752,74.1111,6170.0
2023-10-17 11:30:00,76.37,76.47,76.33,76.37,9373.0,74.1111,74.2081,74.0723,74.1111,9373.0
2023-10-17 11:35:00,76.35,76.43,76.35,76.39,10654.0,74.0917,74.1693,74.0917,74.1305,10654.0
2023-10-17 11:40:00,76.41,76.45,76.38,76.41,9112.0,74.1499,74.1887,74.1208,74.1499,9112.0
2023-10-17 11:45:00,76.42,76.45,76.39,76.41,25013.0,74.1596,74.1887,74.1305,74.1499,25013.0
2023-10-17 11:50:00,76.45,76.58,76.4,76.48,28162.0,74.1887,74.3149,74.1402,74.2178,28162.0
2023-10-17 11:55:00,76.51,76.52,76.45,76.5,5515.0,74.2469,74.2566,74.1887,74.2372,5515.0
2023-10-17 12:00:00,76.49,76.54,76.45,76.47,10989.0,74.2275,74.276,74.1887,74.2081,10989.0
2023-10-17 12:05:00,76.47,76.51,76.42,76.47,4201.0,74.2081,74.2469,74.1596,74.2081,4201.0
2023-10-17 12:10:00,76.48,76.51,76.44,76.46,6350.0,74.2178,74.2469,74.179,74.1984,6350.0
2023-10-17 12:15:00,76.47,76.49,76.45,76.46,3622.0,74.2081,74.2275,74.1887,74.1984,3622.0
2023-10-17 12:20:00,76.48,76.55,76.46,76.55,9919.0,74.2178,74.2857,74.1984,74.2857,9919.0
2023-10-17 12:25:00,76.53,76.59,76.53,76.59,14331.0,74.2663,74.3246,74.2663,74.3246,14331.0
2023-10-17 12:30:00,76.59,76.6,76.48,76.48,3948.0,74.3246,74.3343,74.2178,74.2178,3948.0
2023-10-17 12:35:00,76.47,76.52,76.45,76.47,4964.0,74.2081,74.2566,74.1887,74.2081,4964.0
2023-10-17 12:40:00,76.49,76.51,76.47,76.48,4669.0,74.2275,74.2469,74.2081,74.2178,4669.0
2023-10-17 12:45:00,76.47,76.5,76.37,76.49,5206.0,74.2081,74.2372,74.1111,74.2275,5206.0
2023-10-17 12:50:00,76.5,76.57,76.47,76.55,6467.0,74.2372,74.3052,74.2081,74.2857,6467.0
2023-10-17 12:55:00,76.56,76.66,76.43,76.51,12656.0,74.2955,74.3925,74.1693,74.2469,12656.0
2023-10-17 13:00:00,76.51,76.52,76.44,76.47,5183.0,74.2469,74.2566,74.179,74.2081,5183.0
2023-10-17 13:05:00,76.48,76.58,76.48,76.58,14577.0,74.2178,74.3149,74.2178,74.3149,14577.0
2023-10-17 13:10:00,76.59,76.65,76.59,76.63,5817.0,74.3246,74.3828,74.3246,74.3634,5817.0
2023-10-17 13:15:00,76.62,76.65,76.59,76.62,8570.0,74.3537,74.3828,74.3246,74.3537,8570.0
2023-10-17 13:20:00,76.6,76.67,76.6,76.62,10633.0,74.3343,74.4022,74.3343,74.3537,10633.0
2023-10-17 13:25:00,76.63,76.66,76.53,76.54,17361.0,74.3634,74.3925,74.2663,74.276,17361.0
2023-10-17 13:30:00,76.56,76.6,76.4,76.55,25113.0,74.2955,74.3343,74.1402,74.2857,25113.0
2023-10-17 13:35:00,76.55,76.55,76.45,76.48,12728.0,74.2857,74.2857,74.1887,74.2178,12728.0
2023-10-17 13:40:00,76.48,76.49,76.41,76.45,14137.0,74.2178,74.2275,74.1499,74.1887,14137.0
2023-10-17 13:45:00,76.46,76.52,76.44,76.52,9707.0,74.1984,74.2566,74.179,74.2566,9707.0
2023-10-17 13:50:00,76.52,76.54,76.38,76.46,20750.0,74.2566,74.276,74.1208,74.1984,20750.0
2023-10-17 13:55:00,76.43,76.55,76.41,76.55,4533.0,74.1693,74.2857,74.1499,74.2857,4533.0
2023-10-17 14:00:00,76.53,76.57,76.52,76.55,7454.0,74.2663,74.3052,74.2566,74.2857,7454.0
2023-10-17 14:05:00,76.58,76.7,76.55,76.7,6228.0,74.3149,74.4313,74.2857,74.4313,6228.0
2023-10-17 14:10:00,76.72,76.77,76.65,76.75,8964.0,74.4507,74.4992,74.3828,74.4798,8964.0
2023-10-17 14:15:00,76.76,76.82,76.71,76.71,7808.0,74.4895,74.5478,74.441,74.441,7808.0
2023-10-17 14:20:00,76.73,76.82,76.73,76.8,8074.0,74.4604,74.5478,74.4604,74.5284,8074.0
2023-10-17 14:25:00,76.81,76.83,76.74,76.78,9076.0,74.5381,74.5575,74.4701,74.5089,9076.0
2023-10-17 14:30:00,76.78,76.86,76.72,76.85,7922.0,74.5089,74.5866,74.4507,74.5769,7922.0
2023-10-17 14:35:00,76.85,76.96,76.84,76.96,8505.0,74.5769,74.6836,74.5672,74.6836,8505.0
2023-10-17 14:40:00,76.96,76.99,76.9,76.9,10168.0,74.6836,74.7127,74.6254,74.6254,10168.0
2023-10-17 14:45:00,76.9,76.9,76.77,76.78,13820.0,74.6254,74.6254,74.4992,74.5089,13820.0
2023-10-17 14:50:00,76.78,76.81,76.68,76.69,11553.0,74.5089,74.5381,74.4119,74.4216,11553.0
2023-10-17 14:55:00,76.69,76.75,76.66,76.75,8237.0,74.4216,74.4798,74.3925,74.4798,8237.0
2023-10-17 15:00:00,76.74,76.74,76.65,76.7,8156.0,74.4701,74.4701,74.3828,74.4313,8156.0
2023-10-17 15:05:00,76.7,76.77,76.67,76.74,14755.0,74.4313,74.4992,74.4022,74.4701,14755.0
2023-10-17 15:10:00,76.75,76.83,76.75,76.81,33603.0,74.4798,74.5575,74.4798,74.5381,33603.0
2023-10-17 15:15:00,76.81,76.83,76.72,76.76,10132.0,74.5381,74.5575,74.4507,74.4895,10132.0
2023-10-17 15:20:00,76.76,76.81,76.71,76.75,9984.0,74.4895,74.5381,74.441,74.4798,9984.0
2023-10-17 15:25:00,76.76,76.82,76.73,76.77,15758.0,74.4895,74.5478,74.4604,74.4992,15758.0
2023-10-17 15:30:00,76.76,76.77,76.66,76.72,12951.0,74.4895,74.4992,74.3925,74.4507,12951.0
2023-10-17 15:35:00,76.73,76.76,76.71,76.75,18713.0,74.4604,74.4895,74.441,74.4798,18713.0
2023-10-17 15:40:00,76.73,76.76,76.7,76.71,17588.0,74.4604,74.4895,74.4313,74.441,17588.0
2023-10-17 15:45:00,76.72,76.78,76.68,76.75,31474.0,74.4507,74.5089,74.4119,74.4798,31474.0
2023-10-17 15:50:00,76.74,76.94,76.73,76.9,74688.0,74.4701,74.6642,74.4604,74.6254,74688.0
2023-10-17 15:55:00,76.9,76.95,76.79,76.93,168823.0,74.6254,74.6739,74.5186,74.6545,168823.0
2023-10-18 09:30:00,76.66,76.67,76.41,76.48,17848.0,74.3925,74.4022,74.1499,74.2178,17848.0
2023-10-18 09:35:00,76.48,76.52,76.17,76.46,6974.0,74.2178,74.2566,73.917,74.1984,6974.0
2023-10-18 09:40:00,76.48,76.5,76.3,76.33,15745.0,74.2178,74.2372,74.0431,74.0723,15745.0
2023-10-18 09:45:00,76.38,76.48,76.22,76.22,8738.0,74.1208,74.2178,73.9655,73.9655,8738.0
2023-10-18 09:50:00,76.2,76.32,76.2,76.27,8774.0,73.9461,74.0626,73.9461,74.014,8774.0
2023-10-18 09:55:00,76.27,76.35,76.23,76.34,10590.0,74.014,74.0917,73.9752,74.082,10590.0
2023-10-18 10:00:00,76.34,76.37,76.19,76.31,15331.0,74.082,74.1111,73.9364,74.0528,15331.0
2023-10-18 10:05:00,76.31,76.44,76.26,76.31,13999.0,74.0528,74.179,74.0043,74.0528,13999.0
2023-10-18 10:10:00,76.34,76.36,76.28,76.33,9217.0,74.082,74.1014,74.0237,74.0723,9217.0
2023-10-18 10:15:00,76.33,76.56,76.32,76.54,16369.0,74.0723,74.2955,74.0626,74.276,16369.0
2023-10-18 10:20:00,76.57,76.59,76.48,76.49,12042.0,74.3052,74.3246,74.2178,74.2275,12042.0
2023-10-18 10:25:00,76.47,76.47,76.31,76.31,7546.0,74.2081,74.2081,74.0528,74.0528,7546.0
2023-10-18 10:30:00,76.24,76.24,76.0,76.03,9708.0,73.9849,73.9849,73.752,73.7811,9708.0
2023-10-18 10:35:00,76.04,76.07,75.98,76.07,7367.0,73.7908,73.8199,73.7326,73.8199,7367.0
2023-10-18 10:40:00,76.07,76.12,76.04,76.08,9120.0,73.8199,73.8685,73.7908,73.8296,9120.0
2023-10-18 10:45:00,76.08,76.13,76.06,76.1,12739.0,73.8296,73.8782,73.8102,73.8491,12739.0
2023-10-18 10:50:00,76.1,76.1,75.98,76.01,8101.0,73.8491,73.8491,73.7326,73.7617,8101.0
2023-10-18 10:55:00,75.99,76.12,75.99,76.12,4839.0,73.7423,73.8685,73.7423,73.8685,4839.0
2023-10-18 11:00:00,76.12,76.27,76.1,76.25,18069.0,73.8685,74.014,73.8491,73.9946,18069.0
2023-10-18 11:05:00,76.24,76.26,76.16,76.21,5245.0,73.9849,74.0043,73.9073,73.9558,5245.0
2023-10-18 11:10:00,76.21,76.28,76.21,76.26,7252.0,73.9558,74.0237,73.9558,74.0043,7252.0
2023-10-18 11:15:00,76.25,76.27,76.2,76.26,6790.0,73.9946,74.014,73.9461,74.0043,6790.0
2023-10-18 11:20:00,76.25,76.26,76.22,76.26,7506.0,73.9946,74.0043,73.9655,74.0043,7506.0
2023-10-18 11:25:00,76.26,76.36,76.24,76.27,11026.0,74.0043,74.1014,73.9849,74.014,11026.0
2023-10-18 11:30:00,76.29,76.45,76.28,76.44,7286.0,74.0334,74.1887,74.0237,74.179,7286.0
2023-10-18 11:35:00,76.43,76.48,76.41,76.47,6694.0,74.1693,74.2178,74.1499,74.2081,6694.0
2023-10-18 11:40:00,76.48,76.55,76.43,76.45,7981.0,74.2178,74.2857,74.1693,74.1887,7981.0
2023-10-18 11:45:00,76.45,76.46,76.4,76.41,6210.0,74.1887,74.1984,74.1402,74.1499,6210.0
2023-10-18 11:50:00,76.43,76.46,76.41,76.45,8856.0,74.1693,74.1984,74.1499,74.1887,8856.0
2023-10-18 11:55:00,76.46,76.49,76.36,76.37,17408.0,74.1984,74.2275,74.1014,74.1111,17408.0
2023-10-18 12:00:00,76.38,76.67,76.36,76.67,7444.0,74.1208,74.4022,74.1014,74.4022,7444.0
2023-10-18 12:05:00,76.68,76.68,76.47,76.55,10410.0,74.4119,74.4119,74.2081,74.2857,10410.0
2023-10-18 12:10:00,76.56,76.56,76.44,76.44,6984.0,74.2955,74.2955,74.179,74.179,6984.0
2023-10-18 12:15:00,76.45,76.48,76.4,76.43,3533.0,74.1887,74.2178,74.1402,74.1693,3533.0
2023-10-18 12:20:00,76.43,76.44,76.35,76.38,4773.0,74.1693,74.179,74.0917,74.1208,4773.0
2023-10-18 12:25:00,76.4,76.4,76.34,76.36,6025.0,74.1402,74.1402,74.082,74.1014,6025.0
2023-10-18 12:30:00,76.37,76.39,76.32,76.39,3758.0,74.1111,74.1305,74.0626,74.1305,3758.0
2023-10-18 12:35:00,76.34,76.39,76.32,76.35,3735.0,74.082,74.1305,74.0626,74.0917,3735.0
2023-10-18 12:40:00,76.35,76.43,76.34,76.43,5001.0,74.0917,74.1693,74.082,74.1693,5001.0
2023-10-18 12:45:00,76.42,76.43,76.34,76.34,5569.0,74.1596,74.1693,74.082,74.082,5569.0
2023-10-18 12:50:00,76.33,76.33,76.25,76.25,4145.0,74.0723,74.0723,73.9946,73.9946,4145.0
2023-10-18 12:55:00,76.25,76.31,76.24,76.28,4165.0,73.9946,74.0528,73.9849,74.0237,4165.0
2023-10-18 13:00:00,76.26,76.44,76.21,76.44,3612.0,74.0043,74.179,73.9558,74.179,3612.0
2023-10-18 13:05:00,76.46,76.52,76.44,76.5,5935.0,74.1984,74.2566,74.179,74.2372,5935.0
2023-10-18 13:10:00,76.48,76.57,76.46,76.55,10004.0,74.2178,74.3052,74.1984,74.2857,10004.0
2023-10-18 13:15:00,76.56,76.61,76.55,76.58,7587.0,74.2955,74.344,74.2857,74.3149,7587.0
2023-10-18 13:20:00,76.6,76.63,76.55,76.56,5749.0,74.3343,74.3634,74.2857,74.2955,5749.0
2023-10-18 13:25:00,76.56,76.6,76.54,76.57,5073.0,74.2955,74.3343,74.276,74.3052,5073.0
2023-10-18 13:30:00,76.58,76.59,76.35,76.35,7244.0,74.3149,74.3246,74.0917,74.0917,7244.0
2023-10-18 13:35:00,76.34,76.34,76.22,76.25,6732.0,74.082,74.082,73.9655,73.9946,6732.0
2023-10-18 13:40:00,76.26,76.34,76.26,76.34,5916.0,74.0043,74.082,74.0043,74.082,5916.0
2023-10-18 13:45:00,76.33,76.37,76.3,76.37,4532.0,74.0723,74.1111,74.0431,74.1111,4532.0
2023-10-18 13:50:00,76.41,76.52,76.4,76.49,4752.0,74.1499,74.2566,74.1402,74.2275,4752.0
2023-10-18 13:55:00,76.51,76.6,76.49,76.59,5056.0,74.2469,74.3343,74.2275,74.3246,5056.0
2023-10-18 14:00:00,76.57,76.61,76.52,76.6,6050.0,74.3052,74.344,74.2566,74.3343,6050.0
2023-10-18 14:05:00,76.61,76.68,76.51,76.59,14070.0,74.344,74.4119,74.2469,74.3246,14070.0
2023-10-18 14:10:00,76.59,76.59,76.56,76.58,5010.0,74.3246,74.3246,74.2955,74.3149,5010.0
2023-10-18 14:15:00,76.57,76.57,76.46,76.5,5375.0,74.3052,74.3052,74.1984,74.2372,5375.0
2023-10-18 14:20:00,76.48,76.56,76.48,76.5,7421.0,74.2178,74.2955,74.2178,74.2372,7421.0
2023-10-18 14:25:00,76.49,76.5,76.45,76.48,8081.0,74.2275,74.2372,74.1887,74.2178,8081.0
2023-10-18 14:30:00,76.47,76.55,76.46,76.47,13077.0,74.2081,74.2857,74.1984,74.2081,13077.0
2023-10-18 14:35:00,76.47,76.5,76.44,76.46,5577.0,74.2081,74.2372,74.179,74.1984,5577.0
2023-10-18 14:40:00,76.45,76.46,76.38,76.38,6787.0,74.1887,74.1984,74.1208,74.1208,6787.0
2023-10-18 14:45:00,76.39,76.42,76.35,76.39,8200.0,74.1305,74.1596,74.0917,74.1305,8200.0
2023-10-18 14:50:00,76.38,76.39,76.33,76.36,10180.0,74.1208,74.1305,74.0723,74.1014,10180.0
2023-10-18 14:55:00,76.35,76.35,76.28,76.29,12932.0,74.0917,74.0917,74.0237,74.0334,12932.0
2023-10-18 15:00:00,76.29,76.29,76.16,76.2,5385.0,74.0334,74.0334,73.9073,73.9461,5385.0
2023-10-18 15:05:00,76.2,76.21,76.07,76.08,8437.0,73.9461,73.9558,73.8199,73.8296,8437.0
2023-10-18 15:10:00,76.08,76.1,76.01,76.01,12716.0,73.8296,73.8491,73.7617,73.7617,12716.0
2023-10-18 15:15:00,76.02,76.03,75.93,75.93,13575.0,73.7714,73.7811,73.6841,73.6841,13575.0
2023-10-18 15:20:00,75.93,76.06,75.92,76.03,14627.0,73.6841,73.8102,73.6744,73.7811,14627.0
2023-10-18 15:25:00,76.03,76.04,75.94,76.02,9407.0,73.7811,73.7908,73.6938,73.7714,9407.0
2023-10-18 15:30:00,76.04,76.08,75.95,76.0,24551.0,73.7908,73.8296,73.7035,73.752,24551.0
2023-10-18 15:35:00,76.02,76.02,75.93,75.94,14700.0,73.7714,73.7714,73.6841,73.6938,14700.0
2023-10-18 15:40:00,75.93,75.95,75.88,75.89,13945.0,73.6841,73.7035,73.6356,73.6453,13945.0
2023-10-18 15:45:00,75.88,75.88,75.68,75.7,34640.0,73.6356,73.6356,73.4415,73.4609,34640.0
2023-10-18 15:50:00,75.71,75.85,75.71,75.78,38717.0,73.4706,73.6065,73.4706,73.5385,38717.0
2023-10-18 15:55:00,75.77,75.85,75.76,75.8,88144.0,73.5288,73.6065,73.5191,73.5579,88144.0
2023-10-19 09:30:00,75.87,76.18,75.85,76.06,11181.0,73.6259,73.9267,73.6065,73.8102,11181.0
2023-10-19 09:35:00,76.04,76.04,75.72,75.72,6370.0,73.7908,73.7908,73.4803,73.4803,6370.0
2023-10-19 09:40:00,75.69,75.88,75.67,75.85,6316.0,73.4512,73.6356,73.4318,73.6065,6316.0
2023-10-19 09:45:00,75.84,75.88,75.62,75.62,5646.0,73.5967,73.6356,73.3833,73.3833,5646.0
2023-10-19 09:50:00,75.65,75.74,75.56,75.67,4444.0,73.4124,73.4997,73.325,73.4318,4444.0
2023-10-19 09:55:00,75.7,75.72,75.61,75.64,9798.0,73.4609,73.4803,73.3736,73.4027,9798.0
2023-10-19 10:00:00,75.64,75.65,75.43,75.51,7916.0,73.4027,73.4124,73.1989,73.2765,7916.0
2023-10-19 10:05:00,75.48,75.53,75.46,75.49,4962.0,73.2474,73.2959,73.228,73.2571,4962.0
2023-10-19 10:10:00,75.49,75.68,75.47,75.68,10964.0,73.2571,73.4415,73.2377,73.4415,10964.0
2023-10-19 10:15:00,75.66,75.67,75.44,75.47,5612.0,73.4221,73.4318,73.2086,73.2377,5612.0
2023-10-19 10:20:00,75.5,75.52,75.39,75.51,3678.0,73.2668,73.2862,73.1601,73.2765,3678.0
2023-10-19 10:25:00,75.51,75.51,75.31,75.31,4161.0,73.2765,73.2765,73.0824,73.0824,4161.0
2023-10-19 10:30:00,75.32,75.36,75.3,75.33,3684.0,73.0921,73.1309,73.0727,73.1018,3684.0
2023-10-19 10:35:00,75.33,75.35,75.29,75.3,4217.0,73.1018,73.1212,73.063,73.0727,4217.0
2023-10-19 10:40:00,75.31,75.34,75.27,75.27,4473.0,73.0824,73.1115,73.0436,73.0436,4473.0
2023-10-19 10:45:00,75.29,75.4,75.29,75.39,3428.0,73.063,73.1698,73.063,73.1601,3428.0
2023-10-19 10:50:00,75.38,75.43,75.29,75.34,6647.0,73.1504,73.1989,73.063,73.1115,6647.0
2023-10-19 10:55:00,75.35,75.35,75.25,75.3,5330.0,73.1212,73.1212,73.0242,73.0727,5330.0
2023-10-19 11:00:00,75.29,75.34,75.27,75.29,4690.0,73.063,73.1115,73.0436,73.063,4690.0
2023-10-19 11:05:00,75.31,75.41,75.28,75.39,4756.0,73.0824,73.1795,73.0533,73.1601,4756.0
2023-10-19 11:10:00,75.4,75.46,75.38,75.43,5531.0,73.1698,73.228,73.1504,73.1989,5531.0
2023-10-19 11:15:00,75.42,75.5,75.33,75.33,9059.0,73.1892,73.2668,73.1018,73.1018,9059.0
2023-10-19 11:20:00,75.32,75.35,75.28,75.34,7814.0,73.0921,73.1212,73.0533,73.1115,7814.0
2023-10-19 11:25:00,75.35,75.48,75.35,75.48,5817.0,73.1212,73.2474,73.1212,73.2474,5817.0
2023-10-19 11:30:00,75.48,75.52,75.45,75.51,6084.0,73.2474,73.2862,73.2183,73.2765,6084.0
2023-10-19 11:35:00,75.5,75.55,75.45,75.47,5739.0,73.2668,73.3153,73.2183,73.2377,5739.0
2023-10-19 11:40:00,75.47,75.55,75.46,75.55,6675.0,73.2377,73.3153,73.228,73.3153,6675.0
2023-10-19 11:45:00,75.55,75.55,75.52,75.53,6336.0,73.3153,73.3153,73.2862,73.2959,6336.0
2023-10-19 11:50:00,75.52,75.57,75.48,75.55,9006.0,73.2862,73.3347,73.2474,73.3153,9006.0
2023-10-19 11:55:00,75.55,75.6,75.53,75.56,6800.0,73.3153,73.3638,73.2959,73.325,6800.0
2023-10-19 12:00:00,75.55,75.97,75.41,75.81,17314.0,73.3153,73.7229,73.1795,73.5676,17314.0
2023-10-19 12:05:00,75.8,75.81,75.7,75.72,10704.0,73.5579,73.5676,73.4609,73.4803,10704.0
2023-10-19 12:10:00,75.73,75.8,75.72,75.73,8181.0,73.49,73.5579,73.4803,73.49,8181.0
2023-10-19 12:15:00,75.71,75.82,75.71,75.81,4926.0,73.4706,73.5773,73.4706,73.5676,4926.0
2023-10-19 12:20:00,75.81,75.97,75.81,75.93,8382.0,73.5676,73.7229,73.5676,73.6841,8382.0
2023-10-19 12:25:00,75.89,75.89,75.56,75.57,5504.0,73.6453,73.6453,73.325,73.3347,5504.0
2023-10-19 12:30:00,75.57,75.59,75.3,75.3,5770.0,73.3347,73.3541,73.0727,73.0727,5770.0
2023-10-19 12:35:00,75.13,75.22,75.1,75.22,3309.0,72.9077,72.9951,72.8786,72.9951,3309.0
2023-10-19 12:40:00,75.24,75.44,75.22,75.37,4830.0,73.0145,73.2086,72.9951,73.1407,4830.0
2023-10-19 12:45:00,75.41,75.67,75.39,75.67,4504.0,73.1795,73.4318,73.1601,73.4318,4504.0
2023-10-19 12:50:00,75.62,75.73,75.58,75.72,4408.0,73.3833,73.49,73.3444,73.4803,4408.0
2023-10-19 12:55:00,75.7,75.77,75.67,75.7,6892.0,73.4609,73.5288,73.4318,73.4609,6892.0
2023-10-19 13:00:00,75.7,75.84,75.7,75.73,8589.0,73.4609,73.5967,73.4609,73.49,8589.0
2023-10-19 13:05:00,75.73,75.9,75.73,75.87,10921.0,73.49,73.655,73.49,73.6259,10921.0
2023-10-19 13:10:00,75.86,76.03,75.86,75.99,6461.0,73.6162,73.7811,73.6162,73.7423,6461.0
2023-10-19 13:15:00,76.01,76.08,75.95,76.01,10583.0,73.7617,73.8296,73.7035,73.7617,10583.0
2023-10-19 13:20:00,76.01,76.04,75.9,75.92,4362.0,73.7617,73.7908,73.655,73.6744,4362.0
2023-10-19 13:25:00,75.91,75.94,75.82,75.93,4638.0,73.6647,73.6938,73.5773,73.6841,4638.0
2023-10-19 13:30:00,75.94,76.0,75.79,75.79,4076.0,73.6938,73.752,73.5482,73.5482,4076.0
2023-10-19 13:35:00,75.8,75.81,75.62,75.64,7649.0,73.5579,73.5676,73.3833,73.4027,7649.0
2023-10-19 13:40:00,75.64,75.65,75.53,75.54,6371.0,73.4027,73.4124,73.2959,73.3056,6371.0
2023-10-19 13:45:00,75.55,75.59,75.54,75.57,3654.0,73.3153,73.3541,73.3056,73.3347,3654.0
2023-10-19 13:50:00,75.57,75.62,75.56,75.58,4790.0,73.3347,73.3833,73.325,73.3444,4790.0
2023-10-19 13:55:00,75.6,75.68,75.57,75.59,5684.0,73.3638,73.4415,73.3347,73.3541,5684.0
2023-10-19 14:00:00,75.6,75.7,75.57,75.61,6530.0,73.3638,73.4609,73.3347,73.3736,6530.0
2023-10-19 14:05:00,75.62,75.65,75.56,75.56,4934.0,73.3833,73.4124,73.325,73.325,4934.0
2023-10-19 14:10:00,75.58,75.61,75.52,75.52,4812.0,73.3444,73.3736,73.2862,73.2862,4812.0
2023-10-19 14:15:00,75.49,75.54,75.45,75.49,3665.0,73.2571,73.3056,73.2183,73.2571,3665.0
2023-10-19 14:20:00,75.51,75.54,75.42,75.46,6532.0,73.2765,73.3056,73.1892,73.228,6532.0
2023-10-19 14:25:00,75.46,75.51,75.43,75.46,4629.0,73.228,73.2765,73.1989,73.228,4629.0
2023-10-19 14:30:00,75.44,75.44,75.24,75.24,7058.0,73.2086,73.2086,73.0145,73.0145,7058.0
2023-10-19 14:35:00,75.23,75.23,75.12,75.18,6313.0,73.0048,73.0048,72.898,72.9563,6313.0
2023-10-19 14:40:00,75.13,75.13,75.02,75.02,3900.0,72.9077,72.9077,72.801,72.801,3900.0
2023-10-19 14:45:00,75.03,75.08,75.02,75.03,10656.0,72.8107,72.8592,72.801,72.8107,10656.0
2023-10-19 14:50:00,75.03,75.06,75.0,75.01,5262.0,72.8107,72.8398,72.7816,72.7913,5262.0
2023-10-19 14:55:00,75.0,75.15,74.96,75.06,11267.0,72.7816,72.9272,72.7428,72.8398,11267.0
2023-10-19 15:00:00,75.06,75.13,75.04,75.12,4993.0,72.8398,72.9077,72.8204,72.898,4993.0
2023-10-19 15:05:00,75.13,75.15,75.07,75.09,6255.0,72.9077,72.9272,72.8495,72.8689,6255.0
2023-10-19 15:10:00,75.07,75.08,75.01,75.03,7175.0,72.8495,72.8592,72.7913,72.8107,7175.0
2023-10-19 15:15:00,75.0,75.0,74.88,74.93,6738.0,72.7816,72.7816,72.6651,72.7137,6738.0
2023-10-19 15:20:00,74.94,74.97,74.89,74.97,9174.0,72.7234,72.7525,72.6748,72.7525,9174.0
2023-10-19 15:25:00,74.97,75.03,74.96,75.0,9592.0,72.7525,72.8107,72.7428,72.7816,9592.0
2023-10-19 15:30:00,75.05,75.19,75.02,75.19,12208.0,72.8301,72.966,72.801,72.966,12208.0
2023-10-19 15:35:00,75.2,75.21,75.0,75.0,13914.0,72.9757,72.9854,72.7816,72.7816,13914.0
2023-10-19 15:40:00,75.0,75.0,74.85,74.89,15083.0,72.7816,72.7816,72.636,72.6748,15083.0
2023-10-19 15:45:00,74.89,75.15,74.88,75.14,22651.0,72.6748,72.9272,72.6651,72.9175,22651.0
2023-10-19 15:50:00,75.14,75.23,75.1,75.13,37608.0,72.9175,73.0048,72.8786,72.9077,37608.0
2023-10-19 15:55:00,75.12,75.18,75.02,75.03,80154.0,72.898,72.9563,72.801,72.8107,80154.0
2023-10-20 09:30:00,75.04,75.19,74.83,75.09,79302.0,72.8204,72.966,72.6166,72.8689,79302.0
2023-10-20 09:35:00,75.12,75.14,74.84,74.84,18450.0,72.898,72.9175,72.6263,72.6263,18450.0
2023-10-20 09:40:00,74.79,74.96,74.76,74.76,7898.0,72.5778,72.7428,72.5487,72.5487,7898.0
2023-10-20 09:45:00,74.7,75.19,74.7,75.17,7769.0,72.4905,72.966,72.4905,72.9466,7769.0
2023-10-20 09:50:00,75.18,75.18,74.8,74.83,8324.0,72.9563,72.9563,72.5875,72.6166,8324.0
2023-10-20 09:55:00,74.83,74.85,74.59,74.61,9947.0,72.6166,72.636,72.3837,72.4031,9947.0
2023-10-20 10:00:00,74.61,74.74,74.54,74.73,15053.0,72.4031,72.5293,72.3352,72.5196,15053.0
2023-10-20 10:05:00,74.74,74.75,74.53,74.64,11044.0,72.5293,72.539,72.3255,72.4322,11044.0
2023-10-20 10:10:00,74.64,74.69,74.35,74.36,8494.0,72.4322,72.4808,72.1508,72.1605,8494.0
2023-10-20 10:15:00,74.35,74.39,74.2,74.23,12143.0,72.1508,72.1896,72.0053,72.0344,12143.0
2023-10-20 10:20:00,74.21,74.22,74.11,74.13,8477.0,72.015,72.0247,71.9179,71.9373,8477.0
2023-10-20 10:25:00,74.15,74.2,74.06,74.09,9747.0,71.9567,72.0053,71.8694,71.8985,9747.0
2023-10-20 10:30:00,74.06,74.22,74.02,74.2,7634.0,71.8694,72.0247,71.8306,72.0053,7634.0
2023-10-20 10:35:00,74.18,74.18,73.92,74.0,9864.0,71.9858,71.9858,71.7335,71.8112,9864.0
2023-10-20 10:40:00,73.99,73.99,73.77,73.79,7769.0,71.8015,71.8015,71.588,71.6074,7769.0
2023-10-20 10:45:00,73.77,73.84,73.68,73.82,11134.0,71.588,71.6559,71.5006,71.6365,11134.0
2023-10-20 10:50:00,73.81,73.82,73.63,73.66,9504.0,71.6268,71.6365,71.4521,71.4812,9504.0
2023-10-20 10:55:00,73.69,73.71,73.59,73.61,9265.0,71.5103,71.5298,71.4133,71.4327,9265.0
2023-10-20 11:00:00,73.61,73.74,73.58,73.74,9789.0,71.4327,71.5589,71.4036,71.5589,9789.0
2023-10-20 11:05:00,73.73,73.88,73.72,73.86,6978.0,71.5492,71.6947,71.5395,71.6753,6978.0
2023-10-20 11:10:00,73.86,74.09,73.84,74.07,28037.0,71.6753,71.8985,71.6559,71.8791,28037.0
2023-10-20 11:15:00,74.09,74.16,74.0,74.12,9904.0,71.8985,71.9664,71.8112,71.9276,9904.0
2023-10-20 11:20:00,74.14,74.16,74.08,74.1,5554.0,71.947,71.9664,71.8888,71.9082,5554.0
2023-10-20 11:25:00,74.09,74.1,74.02,74.06,11304.0,71.8985,71.9082,71.8306,71.8694,11304.0
2023-10-20 11:30:00,74.06,74.22,74.06,74.22,6687.0,71.8694,72.0247,71.8694,72.0247,6687.0
2023-10-20 11:35:00,74.23,74.31,74.19,74.31,7643.0,72.0344,72.112,71.9956,72.112,7643.0
2023-10-20 11:40:00,74.29,74.33,74.25,74.33,7045.0,72.0926,72.1314,72.0538,72.1314,7045.0
2023-10-20 11:45:00,74.31,74.46,74.31,74.44,6577.0,72.112,72.2576,72.112,72.2382,6577.0
2023-10-20 11:50:00,74.44,74.47,74.39,74.47,7759.0,72.2382,72.2673,72.1896,72.2673,7759.0
2023-10-20 11:55:00,74.47,74.57,74.47,74.51,6457.0,72.2673,72.3643,72.2673,72.3061,6457.0
2023-10-20 12:00:00,74.51,74.55,74.48,74.53,7015.0,72.3061,72.3449,72.277,72.3255,7015.0
2023-10-20 12:05:00,74.53,74.55,74.5,74.53,7757.0,72.3255,72.3449,72.2964,72.3255,7757.0
2023-10-20 12:10:00,74.52,74.52,74.46,74.48,5603.0,72.3158,72.3158,72.2576,72.277,5603.0
2023-10-20 12:15:00,74.48,74.58,74.47,74.56,6735.0,72.277,72.374,72.2673,72.3546,6735.0
2023-10-20 12:20:00,74.59,74.74,74.56,74.73,6180.0,72.3837,72.5293,72.3546,72.5196,6180.0
2023-10-20 12:25:00,74.73,74.74,74.61,74.61,7084.0,72.5196,72.5293,72.4031,72.4031,7084.0
2023-10-20 12:30:00,74.63,74.72,74.63,74.72,5759.0,72.4225,72.5099,72.4225,72.5099,5759.0
2023-10-20 12:35:00,74.72,74.85,74.68,74.8,6828.0,72.5099,72.636,72.4711,72.5875,6828.0
2023-10-20 12:40:00,74.79,74.79,74.75,74.75,5035.0,72.5778,72.5778,72.539,72.539,5035.0
2023-10-20 12:45:00,74.76,74.87,74.75,74.84,6419.0,72.5487,72.6554,72.539,72.6263,6419.0
2023-10-20 12:50:00,74.84,74.88,74.82,74.87,3074.0,72.6263,72.6651,72.6069,72.6554,3074.0
2023-10-20 12:55:00,74.87,75.02,74.86,74.99,9986.0,72.6554,72.801,72.6457,72.7719,9986.0
2023-10-20 13:00:00,74.97,74.97,74.83,74.84,4796.0,72.7525,72.7525,72.6166,72.6263,4796.0
2023-10-20 13:05:00,74.84,74.84,74.69,74.7,3732.0,72.6263,72.6263,72.4808,72.4905,3732.0
2023-10-20 13:10:00,74.72,74.78,74.71,74.78,4043.0,72.5099,72.5681,72.5002,72.5681,4043.0
2023-10-20 13:15:00,74.78,74.99,74.76,74.99,6579.0,72.5681,72.7719,72.5487,72.7719,6579.0
2023-10-20 13:20:00,74.97,75.02,74.91,74.93,3880.0,72.7525,72.801,72.6943,72.7137,3880.0
2023-10-20 13:25:00,74.92,74.94,74.86,74.89,5278.0,72.704,72.7234,72.6457,72.6748,5278.0
2023-10-20 13:30:00,74.91,74.91,74.79,74.79,6730.0,72.6943,72.6943,72.5778,72.5778,6730.0
2023-10-20 13:35:00,74.78,74.81,74.67,74.71,4671.0,72.5681,72.5972,72.4614,72.5002,4671.0
2023-10-20 13:40:00,74.78,74.83,74.78,74.8,5635.0,72.5681,72.6166,72.5681,72.5875,5635.0
2023-10-20 13:45:00,74.79,74.79,74.69,74.72,3793.0,72.5778,72.5778,72.4808,72.5099,3793.0
2023-10-20 13:50:00,74.72,74.73,74.62,74.69,6966.0,72.5099,72.5196,72.4128,72.4808,6966.0
2023-10-20 13:55:00,74.72,74.78,74.72,74.78,3942.0,72.5099,72.5681,72.5099,72.5681,3942.0
2023-10-20 14:00:00,74.78,74.8,74.68,74.69,6351.0,72.5681,72.5875,72.4711,72.4808,6351.0
2023-10-20 14:05:00,74.7,74.74,74.62,74.7,6240.0,72.4905,72.5293,72.4128,72.4905,6240.0
2023-10-20 14:10:00,74.7,74.7,74.58,74.66,6724.0,72.4905,72.4905,72.374,72.4517,6724.0
2023-10-20 14:15:00,74.65,74.65,74.57,74.62,9183.0,72.4419,72.4419,72.3643,72.4128,9183.0
2023-10-20 14:20:00,74.62,74.68,74.6,74.64,5761.0,72.4128,72.4711,72.3934,72.4322,5761.0
2023-10-20 14:25:00,74.65,74.65,74.59,74.6,8058.0,72.4419,72.4419,72.3837,72.3934,8058.0
2023-10-20 14:30:00,74.59,74.76,74.55,74.73,25520.0,72.3837,72.5487,72.3449,72.5196,25520.0
2023-10-20 14:35:00,74.72,74.81,74.69,74.73,20510.0,72.5099,72.5972,72.4808,72.5196,20510.0
2023-10-20 14:40:00,74.73,74.73,74.58,74.66,6754.0,72.5196,72.5196,72.374,72.4517,6754.0
2023-10-20 14:45:00,74.68,74.71,74.6,74.6,7344.0,72.4711,72.5002,72.3934,72.3934,7344.0
2023-10-20 14:50:00,74.58,74.6,74.53,74.58,5871.0,72.374,72.3934,72.3255,72.374,5871.0
2023-10-20 14:55:00,74.58,74.7,74.58,74.59,8105.0,72.374,72.4905,72.374,72.3837,8105.0
2023-10-20 15:00:00,74.6,74.65,74.57,74.57,7116.0,72.3934,72.4419,72.3643,72.3643,7116.0
2023-10-20 15:05:00,74.57,74.59,74.5,74.5,9512.0,72.3643,72.3837,72.2964,72.2964,9512.0
2023-10-20 15:10:00,74.49,74.51,74.42,74.48,12205.0,72.2867,72.3061,72.2188,72.277,12205.0
2023-10-20 15:15:00,74.48,74.67,74.48,74.67,12671.0,72.277,72.4614,72.277,72.4614,12671.0
2023-10-20 15:20:00,74.65,74.66,74.49,74.49,16546.0,72.4419,72.4517,72.2867,72.2867,16546.0
2023-10-20 15:25:00,74.5,74.63,74.43,74.59,22893.0,72.2964,72.4225,72.2285,72.3837,22893.0
2023-10-20 15:30:00,74.61,74.63,74.54,74.54,14761.0,72.4031,72.4225,72.3352,72.3352,14761.0
2023-10-20 15:35:00,74.54,74.57,74.5,74.52,16595.0,72.3352,72.3643,72.2964,72.3158,16595.0
2023-10-20 15:40:00,74.52,74.52,74.39,74.4,13954.0,72.3158,72.3158,72.1896,72.1993,13954.0
2023-10-20 15:45:00,74.39,74.5,74.35,74.45,19943.0,72.1896,72.2964,72.1508,72.2479,19943.0
2023-10-20 15:50:00,74.46,74.6,74.38,74.4,75437.0,72.2576,72.3934,72.1799,72.1993,75437.0
2023-10-20 15:55:00,74.41,74.41,74.24,74.24,114176.0,72.209,72.209,72.0441,72.0441,114176.0
2023-10-23 09:30:00,73.56,73.74,72.59,72.59,76549.0,71.3842,71.5589,70.4429,70.4429,76549.0
2023-10-23 09:35:00,72.62,72.8,72.06,72.3,40147.0,70.472,70.6467,69.9286,70.1615,40147.0
2023-10-23 09:40:00,72.33,72.54,72.18,72.41,21248.0,70.1906,70.3944,70.045,70.2682,21248.0
2023-10-23 09:45:00,72.41,72.74,72.27,72.71,27117.0,70.2682,70.5884,70.1323,70.5593,27117.0
2023-10-23 09:50:00,72.72,72.72,72.19,72.22,19786.0,70.569,70.569,70.0547,70.0838,19786.0
2023-10-23 09:55:00,72.23,72.45,71.98,72.45,20745.0,70.0935,70.307,69.8509,70.307,20745.0
2023-10-23 10:00:00,72.53,72.68,72.49,72.68,11074.0,70.3847,70.5302,70.3458,70.5302,11074.0
2023-10-23 10:05:00,72.65,72.93,72.51,72.92,12547.0,70.5011,70.7728,70.3652,70.7631,12547.0
2023-10-23 10:10:00,72.97,73.17,72.93,73.17,4521.0,70.8116,71.0057,70.7728,71.0057,4521.0
2023-10-23 10:15:00,73.16,73.16,73.01,73.14,8735.0,70.996,70.996,70.8505,70.9766,8735.0
2023-10-23 10:20:00,73.17,73.2,72.99,73.1,8892.0,71.0057,71.0348,70.831,70.9378,8892.0
2023-10-23 10:25:00,73.11,73.16,72.9,72.95,8940.0,70.9475,70.996,70.7437,70.7922,8940.0
2023-10-23 10:30:00,72.97,73.01,72.8,72.8,9120.0,70.8116,70.8505,70.6467,70.6467,9120.0
2023-10-23 10:35:00,72.78,72.88,72.72,72.88,8757.0,70.6273,70.7243,70.569,70.7243,8757.0
2023-10-23 10:40:00,72.91,73.11,72.91,73.08,3954.0,70.7534,70.9475,70.7534,70.9184,3954.0
2023-10-23 10:45:00,73.06,73.06,72.94,72.94,9842.0,70.899,70.899,70.7825,70.7825,9842.0
2023-10-23 10:50:00,72.95,73.03,72.92,72.95,7115.0,70.7922,70.8699,70.7631,70.7922,7115.0
2023-10-23 10:55:00,72.92,73.0,72.9,72.99,5967.0,70.7631,70.8408,70.7437,70.831,5967.0
2023-10-23 11:00:00,72.96,72.97,72.81,72.87,5532.0,70.8019,70.8116,70.6564,70.7146,5532.0
2023-10-23 11:05:00,72.91,72.96,72.87,72.92,9062.0,70.7534,70.8019,70.7146,70.7631,9062.0
2023-10-23 11:10:00,72.94,73.08,72.92,73.08,5885.0,70.7825,70.9184,70.7631,70.9184,5885.0
2023-10-23 11:15:00,73.09,73.14,73.02,73.14,7448.0,70.9281,70.9766,70.8602,70.9766,7448.0
2023-10-23 11:20:00,73.14,73.2,73.11,73.17,4592.0,70.9766,71.0348,70.9475,71.0057,4592.0
2023-10-23 11:25:00,73.18,73.22,73.15,73.18,6830.0,71.0154,71.0542,70.9863,71.0154,6830.0
2023-10-23 11:30:00,73.21,73.21,73.11,73.11,6077.0,71.0445,71.0445,70.9475,70.9475,6077.0
2023-10-23 11:35:00,73.1,73.22,73.05,73.19,5529.0,70.9378,71.0542,70.8893,71.0251,5529.0
2023-10-23 11:40:00,73.22,73.22,73.13,73.13,3832.0,71.0542,71.0542,70.9669,70.9669,3832.0
2023-10-23 11:45:00,73.11,73.17,73.09,73.17,5528.0,70.9475,71.0057,70.9281,71.0057,5528.0
2023-10-23 11:50:00,73.19,73.27,73.17,73.19,7286.0,71.0251,71.1028,71.0057,71.0251,7286.0
2023-10-23 11:55:00,73.17,73.27,73.17,73.26,3101.0,71.0057,71.1028,71.0057,71.0931,3101.0
2023-10-23 12:00:00,73.26,73.26,73.1,73.11,5218.0,71.0931,71.0931,70.9378,70.9475,5218.0
2023-10-23 12:05:00,73.14,73.31,73.12,73.3,4304.0,70.9766,71.1416,70.9572,71.1319,4304.0
2023-10-23 12:10:00,73.3,73.34,73.25,73.27,5687.0,71.1319,71.1707,71.0834,71.1028,5687.0
2023-10-23 12:15:00,73.26,73.37,73.26,73.31,6321.0,71.0931,71.1998,71.0931,71.1416,6321.0
2023-10-23 12:20:00,73.3,73.58,73.26,73.56,8613.0,71.1319,71.4036,71.0931,71.3842,8613.0
2023-10-23 12:25:00,73.56,73.67,73.56,73.67,4424.0,71.3842,71.4909,71.3842,71.4909,4424.0
2023-10-23 12:30:00,73.64,73.67,73.51,73.55,10139.0,71.4618,71.4909,71.3357,71.3745,10139.0
2023-10-23 12:35:00,73.56,73.7,73.54,73.67,5616.0,71.3842,71.52,71.3648,71.4909,5616.0
2023-10-23 12:40:00,73.66,73.72,73.64,73.72,4988.0,71.4812,71.5395,71.4618,71.5395,4988.0
2023-10-23 12:45:00,73.74,73.77,73.71,73.77,6428.0,71.5589,71.588,71.5298,71.588,6428.0
2023-10-23 12:50:00,73.77,73.8,73.74,73.77,4362.0,71.588,71.6171,71.5589,71.588,4362.0
2023-10-23 12:55:00,73.77,74.07,73.77,74.07,10534.0,71.588,71.8791,71.588,71.8791,10534.0
2023-10-23 13:00:00,74.07,74.07,73.92,73.93,4602.0,71.8791,71.8791,71.7335,71.7432,4602.0
2023-10-23 13:05:00,73.93,74.02,73.93,73.99,4159.0,71.7432,71.8306,71.7432,71.8015,4159.0
2023-10-23 13:10:00,73.97,73.99,73.85,73.89,4372.0,71.7821,71.8015,71.6656,71.7044,4372.0
2023-10-23 13:15:00,73.89,73.92,73.76,73.76,5588.0,71.7044,71.7335,71.5783,71.5783,5588.0
2023-10-23 13:20:00,73.75,73.87,73.75,73.84,5541.0,71.5686,71.685,71.5686,71.6559,5541.0
2023-10-23 13:25:00,73.82,73.91,73.8,73.91,9978.0,71.6365,71.7238,71.6171,71.7238,9978.0
2023-10-23 13:30:00,73.92,73.92,73.84,73.9,4369.0,71.7335,71.7335,71.6559,71.7141,4369.0
2023-10-23 13:35:00,73.9,73.96,73.9,73.91,3690.0,71.7141,71.7724,71.7141,71.7238,3690.0
2023-10-23 13:40:00,73.9,74.03,73.89,74.02,6064.0,71.7141,71.8403,71.7044,71.8306,6064.0
2023-10-23 13:45:00,74.02,74.09,73.96,74.06,6060.0,71.8306,71.8985,71.7724,71.8694,6060.0
2023-10-23 13:50:00,74.07,74.08,74.0,74.03,6308.0,71.8791,71.8888,71.8112,71.8403,6308.0
2023-10-23 13:55:00,74.02,74.03,73.93,74.01,5589.0,71.8306,71.8403,71.7432,71.8209,5589.0
2023-10-23 14:00:00,73.99,74.0,73.91,73.97,5182.0,71.8015,71.8112,71.7238,71.7821,5182.0
2023-10-23 14:05:00,73.97,74.05,73.94,74.05,4970.0,71.7821,71.8597,71.7529,71.8597,4970.0
2023-10-23 14:10:00,74.04,74.04,73.93,73.98,5947.0,71.85,71.85,71.7432,71.7918,5947.0
2023-10-23 14:15:00,73.96,73.97,73.9,73.92,7495.0,71.7724,71.7821,71.7141,71.7335,7495.0
2023-10-23 14:20:00,73.92,73.98,73.85,73.98,5701.0,71.7335,71.7918,71.6656,71.7918,5701.0
2023-10-23 14:25:00,73.97,74.03,73.94,73.97,8400.0,71.7821,71.8403,71.7529,71.7821,8400.0
2023-10-23 14:30:00,73.98,74.03,73.92,73.98,7928.0,71.7918,71.8403,71.7335,71.7918,7928.0
2023-10-23 14:35:00,73.98,74.05,73.97,74.05,6776.0,71.7918,71.8597,71.7821,71.8597,6776.0
2023-10-23 14:40:00,74.06,74.13,73.95,73.97,8030.0,71.8694,71.9373,71.7627,71.7821,8030.0
2023-10-23 14:45:00,73.96,74.05,73.94,73.96,6074.0,71.7724,71.8597,71.7529,71.7724,6074.0
2023-10-23 14:50:00,73.95,73.99,73.82,73.88,11033.0,71.7627,71.8015,71.6365,71.6947,11033.0
2023-10-23 14:55:00,73.9,73.92,73.73,73.79,9716.0,71.7141,71.7335,71.5492,71.6074,9716.0
2023-10-23 15:00:00,73.8,73.81,73.7,73.75,8373.0,71.6171,71.6268,71.52,71.5686,8373.0
2023-10-23 15:05:00,73.74,73.75,73.58,73.59,7234.0,71.5589,71.5686,71.4036,71.4133,7234.0
2023-10-23 15:10:00,73.58,73.59,73.43,73.49,11519.0,71.4036,71.4133,71.258,71.3163,11519.0
2023-10-23 15:15:00,73.53,73.56,73.48,73.56,8312.0,71.3551,71.3842,71.3066,71.3842,8312.0
2023-10-23 15:20:00,73.55,73.55,73.41,73.44,13460.0,71.3745,71.3745,71.2386,71.2677,13460.0
2023-10-23 15:25:00,73.42,73.46,73.32,73.33,10398.0,71.2483,71.2871,71.1513,71.161,10398.0
2023-10-23 15:30:00,73.33,73.34,73.26,73.3,11162.0,71.161,71.1707,71.0931,71.1319,11162.0
2023-10-23 15:35:00,73.29,73.31,73.21,73.25,8892.0,71.1222,71.1416,71.0445,71.0834,8892.0
2023-10-23 15:40:00,73.24,73.33,73.24,73.29,17201.0,71.0737,71.161,71.0737,71.1222,17201.0
2023-10-23 15:45:00,73.29,73.37,73.27,73.34,17731.0,71.1222,71.1998,71.1028,71.1707,17731.0
2023-10-23 15:50:00,73.34,73.37,73.19,73.32,48270.0,71.1707,71.1998,71.0251,71.1513,48270.0
2023-10-23 15:55:00,73.33,73.35,73.21,73.27,95386.0,71.161,71.1804,71.0445,71.1028,95386.0
2023-10-24 09:30:00,73.31,74.13,73.3,74.03,22442.0,71.1416,71.9373,71.1319,71.8403,22442.0
2023-10-24 09:35:00,73.98,74.16,73.96,74.14,6529.0,71.7918,71.9664,71.7724,71.947,6529.0
2023-10-24 09:40:00,74.2,74.2,73.87,73.94,6459.0,72.0053,72.0053,71.685,71.7529,6459.0
2023-10-24 09:45:00,73.89,74.03,73.85,73.94,11453.0,71.7044,71.8403,71.6656,71.7529,11453.0
2023-10-24 09:50:00,73.96,74.13,73.84,74.1,14848.0,71.7724,71.9373,71.6559,71.9082,14848.0
2023-10-24 09:55:00,74.08,74.3,74.07,74.3,17086.0,71.8888,72.1023,71.8791,72.1023,17086.0
2023-10-24 10:00:00,74.28,74.28,74.1,74.17,12582.0,72.0829,72.0829,71.9082,71.9761,12582.0
2023-10-24 10:05:00,74.17,74.3,74.15,74.24,21139.0,71.9761,72.1023,71.9567,72.0441,21139.0
2023-10-24 10:10:00,74.26,74.27,74.12,74.23,8934.0,72.0635,72.0732,71.9276,72.0344,8934.0
2023-10-24 10:15:00,74.23,74.35,74.16,74.33,15114.0,72.0344,72.1508,71.9664,72.1314,15114.0
2023-10-24 10:20:00,74.34,74.46,74.27,74.44,7280.0,72.1411,72.2576,72.0732,72.2382,7280.0
2023-10-24 10:25:00,74.43,74.44,74.35,74.42,6937.0,72.2285,72.2382,72.1508,72.2188,6937.0
2023-10-24 10:30:00,74.44,74.54,74.35,74.52,8329.0,72.2382,72.3352,72.1508,72.3158,8329.0
2023-10-24 10:35:00,74.53,74.69,74.5,74.69,9420.0,72.3255,72.4808,72.2964,72.4808,9420.0
2023-10-24 10:40:00,74.67,74.68,74.57,74.6,17600.0,72.4614,72.4711,72.3643,72.3934,17600.0
2023-10-24 10:45:00,74.61,74.69,74.6,74.6,5921.0,72.4031,72.4808,72.3934,72.3934,5921.0
2023-10-24 10:50:00,74.61,74.68,74.54,74.66,10101.0,72.4031,72.4711,72.3352,72.4517,10101.0
2023-10-24 10:55:00,74.69,74.73,74.65,74.72,9870.0,72.4808,72.5196,72.4419,72.5099,9870.0
2023-10-24 11:00:00,74.73,74.77,74.62,74.77,13693.0,72.5196,72.5584,72.4128,72.5584,13693.0
2023-10-24 11:05:00,74.77,74.82,74.7,74.72,5542.0,72.5584,72.6069,72.4905,72.5099,5542.0
2023-10-24 11:10:00,74.71,74.77,74.67,74.67,5833.0,72.5002,72.5584,72.4614,72.4614,5833.0
2023-10-24 11:15:00,74.64,74.7,74.59,74.67,6547.0,72.4322,72.4905,72.3837,72.4614,6547.0
2023-10-24 11:20:00,74.69,74.7,74.54,74.56,11907.0,72.4808,72.4905,72.3352,72.3546,11907.0
2023-10-24 11:25:00,74.56,74.62,74.53,74.58,10490.0,72.3546,72.4128,72.3255,72.374,10490.0
2023-10-24 11:30:00,74.57,74.63,74.53,74.58,11083.0,72.3643,72.4225,72.3255,72.374,11083.0
2023-10-24 11:35:00,74.55,74.56,74.37,74.39,16703.0,72.3449,72.3546,72.1702,72.1896,16703.0
2023-10-24 11:40:00,74.4,74.48,74.32,74.41,5776.0,72.1993,72.277,72.1217,72.209,5776.0
2023-10-24 11:45:00,74.41,74.46,74.36,74.37,4270.0,72.209,72.2576,72.1605,72.1702,4270.0
2023-10-24 11:50:00,74.36,74.36,74.28,74.33,9166.0,72.1605,72.1605,72.0829,72.1314,9166.0
2023-10-24 11:55:00,74.31,74.31,74.22,74.29,8055.0,72.112,72.112,72.0247,72.0926,8055.0
2023-10-24 12:00:00,74.28,74.35,74.24,74.28,8495.0,72.0829,72.1508,72.0441,72.0829,8495.0
2023-10-24 12:05:00,74.31,74.4,74.31,74.4,7096.0,72.112,72.1993,72.112,72.1993,7096.0
2023-10-24 12:10:00,74.4,74.4,74.32,74.36,5163.0,72.1993,72.1993,72.1217,72.1605,5163.0
2023-10-24 12:15:00,74.34,74.37,74.26,74.26,5515.0,72.1411,72.1702,72.0635,72.0635,5515.0
2023-10-24 12:20:00,74.22,74.22,74.07,74.09,6427.0,72.0247,72.0247,71.8791,71.8985,6427.0
2023-10-24 12:25:00,74.09,74.12,74.0,74.04,6860.0,71.8985,71.9276,71.8112,71.85,6860.0
2023-10-24 12:30:00,74.03,74.07,73.94,74.01,6410.0,71.8403,71.8791,71.7529,71.8209,6410.0
2023-10-24 12:35:00,74.0,74.08,73.98,74.05,7348.0,71.8112,71.8888,71.7918,71.8597,7348.0
2023-10-24 12:40:00,74.06,74.07,74.0,74.01,3951.0,71.8694,71.8791,71.8112,71.8209,3951.0
2023-10-24 12:45:00,74.01,74.03,73.88,73.91,5735.0,71.8209,71.8403,71.6947,71.7238,5735.0
2023-10-24 12:50:00,73.89,73.91,73.79,73.8,7000.0,71.7044,71.7238,71.6074,71.6171,7000.0
2023-10-24 12:55:00,73.8,73.95,73.8,73.94,5379.0,71.6171,71.7627,71.6171,71.7529,5379.0
2023-10-24 13:00:00,73.95,74.07,73.95,74.06,5033.0,71.7627,71.8791,71.7627,71.8694,5033.0
2023-10-24 13:05:00,74.05,74.14,74.04,74.05,6076.0,71.8597,71.947,71.85,71.8597,6076.0
2023-10-24 13:10:00,74.08,74.14,74.05,74.12,3976.0,71.8888,71.947,71.8597,71.9276,3976.0
2023-10-24 13:15:00,74.13,74.28,74.12,74.28,3896.0,71.9373,72.0829,71.9276,72.0829,3896.0
2023-10-24 13:20:00,74.29,74.37,74.27,74.29,9006.0,72.0926,72.1702,72.0732,72.0926,9006.0
2023-10-24 13:25:00,74.29,74.29,74.18,74.26,5594.0,72.0926,72.0926,71.9858,72.0635,5594.0
2023-10-24 13:30:00,74.28,74.3,74.24,74.28,11816.0,72.0829,72.1023,72.0441,72.0829,11816.0
2023-10-24 13:35:00,74.26,74.29,74.23,74.28,8053.0,72.0635,72.0926,72.0344,72.0829,8053.0
2023-10-24 13:40:00,74.28,74.28,74.19,74.2,5981.0,72.0829,72.0829,71.9956,72.0053,5981.0
2023-10-24 13:45:00,74.21,74.24,74.2,74.2,4103.0,72.015,72.0441,72.0053,72.0053,4103.0
2023-10-24 13:50:00,74.21,74.26,74.18,74.2,5248.0,72.015,72.0635,71.9858,72.0053,5248.0
2023-10-24 13:55:00,74.22,74.22,74.13,74.19,4144.0,72.0247,72.0247,71.9373,71.9956,4144.0
2023-10-24 14:00:00,74.2,74.26,74.19,74.19,7396.0,72.0053,72.0635,71.9956,71.9956,7396.0
2023-10-24 14:05:00,74.2,74.25,74.2,74.2,5618.0,72.0053,72.0538,72.0053,72.0053,5618.0
2023-10-24 14:10:00,74.21,74.21,74.15,74.16,4829.0,72.015,72.015,71.9567,71.9664,4829.0
2023-10-24 14:15:00,74.16,74.17,74.09,74.11,7065.0,71.9664,71.9761,71.8985,71.9179,7065.0
2023-10-24 14:20:00,74.11,74.13,74.07,74.11,8471.0,71.9179,71.9373,71.8791,71.9179,8471.0
2023-10-24 14:25:00,74.11,74.14,74.08,74.14,5567.0,71.9179,71.947,71.8888,71.947,5567.0
2023-10-24 14:30:00,74.14,74.18,74.11,74.12,19072.0,71.947,71.9858,71.9179,71.9276,19072.0
2023-10-24 14:35:00,74.11,74.11,73.97,73.99,6969.0,71.9179,71.9179,71.7821,71.8015,6969.0
2023-10-24 14:40:00,73.99,73.99,73.94,73.97,9395.0,71.8015,71.8015,71.7529,71.7821,9395.0
2023-10-24 14:45:00,73.96,73.96,73.86,73.95,8636.0,71.7724,71.7724,71.6753,71.7627,8636.0
2023-10-24 14:50:00,73.94,73.94,73.87,73.9,11270.0,71.7529,71.7529,71.685,71.7141,11270.0
2023-10-24 14:55:00,73.89,73.93,73.87,73.92,8201.0,71.7044,71.7432,71.685,71.7335,8201.0
2023-10-24 15:00:00,73.91,73.98,73.89,73.92,10445.0,71.7238,71.7918,71.7044,71.7335,10445.0
2023-10-24 15:05:00,73.92,73.93,73.88,73.92,7878.0,71.7335,71.7432,71.6947,71.7335,7878.0
2023-10-24 15:10:00,73.92,73.95,73.89,73.91,11179.0,71.7335,71.7627,71.7044,71.7238,11179.0
2023-10-24 15:15:00,73.91,74.05,73.9,74.01,15569.0,71.7238,71.8597,71.7141,71.8209,15569.0
2023-10-24 15:20:00,74.03,74.07,73.95,74.04,15849.0,71.8403,71.8791,71.7627,71.85,15849.0
2023-10-24 15:25:00,74.03,74.07,73.96,74.02,12994.0,71.8403,71.8791,71.7724,71.8306,12994.0
2023-10-24 15:30:00,74.02,74.02,73.95,73.97,15532.0,71.8306,71.8306,71.7627,71.7821,15532.0
2023-10-24 15:35:00,73.95,73.97,73.92,73.95,9755.0,71.7627,71.7821,71.7335,71.7627,9755.0
2023-10-24 15:40:00,73.94,74.0,73.94,74.0,9140.0,71.7529,71.8112,71.7529,71.8112,9140.0
2023-10-24 15:45:00,74.0,74.0,73.83,73.83,37394.0,71.8112,71.8112,71.6462,71.6462,37394.0
2023-10-24 15:50:00,73.81,73.85,73.74,73.78,55015.0,71.6268,71.6656,71.5589,71.5977,55015.0
2023-10-24 15:55:00,73.78,73.89,73.78,73.81,95387.0,71.5977,71.7044,71.5977,71.6268,95387.0
2023-10-25 09:30:00,73.19,73.57,73.19,73.37,18203.0,71.0251,71.3939,71.0251,71.1998,18203.0
2023-10-25 09:35:00,73.37,73.48,73.32,73.36,5326.0,71.1998,71.3066,71.1513,71.1901,5326.0
2023-10-25 09:40:00,73.34,73.34,73.24,73.31,2680.0,71.1707,71.1707,71.0737,71.1416,2680.0
2023-10-25 09:45:00,73.31,73.33,73.25,73.28,12011.0,71.1416,71.161,71.0834,71.1125,12011.0
2023-10-25 09:50:00,73.27,73.34,73.15,73.34,11549.0,71.1028,71.1707,70.9863,71.1707,11549.0
2023-10-25 09:55:00,73.31,73.43,73.31,73.43,2366.0,71.1416,71.258,71.1416,71.258,2366.0
2023-10-25 10:00:00,73.42,73.46,73.38,73.38,4272.0,71.2483,71.2871,71.2095,71.2095,4272.0
2023-10-25 10:05:00,73.38,73.53,73.32,73.53,3105.0,71.2095,71.3551,71.1513,71.3551,3105.0
2023-10-25 10:10:00,73.54,73.67,73.52,73.58,6053.0,71.3648,71.4909,71.3454,71.4036,6053.0
2023-10-25 10:15:00,73.6,73.68,73.47,73.52,4286.0,71.423,71.5006,71.2969,71.3454,4286.0
2023-10-25 10:20:00,73.52,73.56,73.46,73.55,3813.0,71.3454,71.3842,71.2871,71.3745,3813.0
2023-10-25 10:25:00,73.56,73.65,73.48,73.5,6107.0,71.3842,71.4715,71.3066,71.326,6107.0
2023-10-25 10:30:00,73.48,73.51,73.44,73.44,6124.0,71.3066,71.3357,71.2677,71.2677,6124.0
2023-10-25 10:35:00,73.41,73.65,73.4,73.63,6998.0,71.2386,71.4715,71.2289,71.4521,6998.0
2023-10-25 10:40:00,73.63,73.65,73.62,73.65,2000.0,71.4521,71.4715,71.4424,71.4715,2000.0
2023-10-25 10:45:00,73.64,73.81,73.64,73.79,4814.0,71.4618,71.6268,71.4618,71.6074,4814.0
2023-10-25 10:50:00,73.78,73.8,73.69,73.75,4100.0,71.5977,71.6171,71.5103,71.5686,4100.0
2023-10-25 10:55:00,73.74,73.86,73.73,73.79,4170.0,71.5589,71.6753,71.5492,71.6074,4170.0
2023-10-25 11:00:00,73.78,73.91,73.75,73.87,8434.0,71.5977,71.7238,71.5686,71.685,8434.0
2023-10-25 11:05:00,73.85,73.85,73.67,73.67,4500.0,71.6656,71.6656,71.4909,71.4909,4500.0
2023-10-25 11:10:00,73.67,73.68,73.55,73.58,7878.0,71.4909,71.5006,71.3745,71.4036,7878.0
2023-10-25 11:15:00,73.61,73.65,73.53,73.58,7682.0,71.4327,71.4715,71.3551,71.4036,7682.0
2023-10-25 11:20:00,73.58,73.59,73.45,73.45,5865.0,71.4036,71.4133,71.2774,71.2774,5865.0
2023-10-25 11:25:00,73.45,73.52,73.38,73.47,7076.0,71.2774,71.3454,71.2095,71.2969,7076.0
2023-10-25 11:30:00,73.47,73.49,73.41,73.42,5900.0,71.2969,71.3163,71.2386,71.2483,5900.0
2023-10-25 11:35:00,73.4,73.46,73.4,73.46,3108.0,71.2289,71.2871,71.2289,71.2871,3108.0
2023-10-25 11:40:00,73.45,73.45,73.29,73.33,5088.0,71.2774,71.2774,71.1222,71.161,5088.0
2023-10-25 11:45:00,73.35,73.36,73.22,73.27,3500.0,71.1804,71.1901,71.0542,71.1028,3500.0
2023-10-25 11:50:00,73.25,73.25,73.09,73.2,11709.0,71.0834,71.0834,70.9281,71.0348,11709.0
2023-10-25 11:55:00,73.19,73.21,73.16,73.19,3900.0,71.0251,71.0445,70.996,71.0251,3900.0
2023-10-25 12:00:00,73.17,73.2,73.12,73.2,4530.0,71.0057,71.0348,70.9572,71.0348,4530.0
2023-10-25 12:05:00,73.21,73.22,73.15,73.17,3300.0,71.0445,71.0542,70.9863,71.0057,3300.0
2023-10-25 12:10:00,73.17,73.17,73.03,73.12,4882.0,71.0057,71.0057,70.8699,70.9572,4882.0
2023-10-25 12:15:00,73.11,73.12,73.04,73.07,4812.0,70.9475,70.9572,70.8796,70.9087,4812.0
2023-10-25 12:20:00,73.07,73.11,73.03,73.11,7265.0,70.9087,70.9475,70.8699,70.9475,7265.0
2023-10-25 12:25:00,73.11,73.14,73.1,73.1,5000.0,70.9475,70.9766,70.9378,70.9378,5000.0
2023-10-25 12:30:00,73.09,73.18,73.09,73.12,4225.0,70.9281,71.0154,70.9281,70.9572,4225.0
2023-10-25 12:35:00,73.1,73.11,72.95,72.95,3900.0,70.9378,70.9475,70.7922,70.7922,3900.0
2023-10-25 12:40:00,72.94,72.94,72.81,72.89,5194.0,70.7825,70.7825,70.6564,70.734,5194.0
2023-10-25 12:45:00,72.88,72.94,72.81,72.82,5048.0,70.7243,70.7825,70.6564,70.6661,5048.0
2023-10-25 12:50:00,72.84,72.86,72.74,72.77,4730.0,70.6855,70.7049,70.5884,70.6176,4730.0
2023-10-25 12:55:00,72.76,72.79,72.72,72.78,6185.0,70.6079,70.637,70.569,70.6273,6185.0
2023-10-25 13:00:00,72.77,72.8,72.66,72.67,3800.0,70.6176,70.6467,70.5108,70.5205,3800.0
2023-10-25 13:05:00,72.68,72.76,72.68,72.72,5660.0,70.5302,70.6079,70.5302,70.569,5660.0
2023-10-25 13:10:00,72.71,72.72,72.67,72.7,3153.0,70.5593,70.569,70.5205,70.5496,3153.0
2023-10-25 13:15:00,72.7,72.74,72.64,72.69,6102.0,70.5496,70.5884,70.4914,70.5399,6102.0
2023-10-25 13:20:00,72.68,72.7,72.64,72.69,4801.0,70.5302,70.5496,70.4914,70.5399,4801.0
2023-10-25 13:25:00,72.7,72.71,72.61,72.63,3600.0,70.5496,70.5593,70.4623,70.4817,3600.0
2023-10-25 13:30:00,72.61,72.61,72.47,72.52,2911.0,70.4623,70.4623,70.3264,70.375,2911.0
2023-10-25 13:35:00,72.51,72.59,72.49,72.58,5027.0,70.3652,70.4429,70.3458,70.4332,5027.0
2023-10-25 13:40:00,72.58,72.59,72.52,72.52,4160.0,70.4332,70.4429,70.375,70.375,4160.0
2023-10-25 13:45:00,72.5,72.52,72.39,72.4,5491.0,70.3555,70.375,70.2488,70.2585,5491.0
2023-10-25 13:50:00,72.38,72.39,72.31,72.38,5425.0,70.2391,70.2488,70.1712,70.2391,5425.0
2023-10-25 13:55:00,72.41,72.5,72.41,72.49,5659.0,70.2682,70.3555,70.2682,70.3458,5659.0
2023-10-25 14:00:00,72.49,72.57,72.49,72.51,5325.0,70.3458,70.4235,70.3458,70.3652,5325.0
2023-10-25 14:05:00,72.5,72.54,72.49,72.49,4393.0,70.3555,70.3944,70.3458,70.3458,4393.0
2023-10-25 14:10:00,72.5,72.53,72.44,72.53,4707.0,70.3555,70.3847,70.2973,70.3847,4707.0
2023-10-25 14:15:00,72.55,72.56,72.49,72.49,5403.0,70.4041,70.4138,70.3458,70.3458,5403.0
2023-10-25 14:20:00,72.5,72.53,72.44,72.46,4725.0,70.3555,70.3847,70.2973,70.3167,4725.0
2023-10-25 14:25:00,72.46,72.49,72.44,72.46,5044.0,70.3167,70.3458,70.2973,70.3167,5044.0
2023-10-25 14:30:00,72.48,72.57,72.48,72.51,4451.0,70.3361,70.4235,70.3361,70.3652,4451.0
2023-10-25 14:35:00,72.5,72.57,72.46,72.57,5801.0,70.3555,70.4235,70.3167,70.4235,5801.0
2023-10-25 14:40:00,72.56,72.57,72.44,72.45,5525.0,70.4138,70.4235,70.2973,70.307,5525.0
2023-10-25 14:45:00,72.44,72.47,72.38,72.38,5600.0,70.2973,70.3264,70.2391,70.2391,5600.0
2023-10-25 14:50:00,72.4,72.46,72.37,72.46,6413.0,70.2585,70.3167,70.2294,70.3167,6413.0
2023-10-25 14:55:00,72.45,72.49,72.42,72.42,4231.0,70.307,70.3458,70.2779,70.2779,4231.0
2023-10-25 15:00:00,72.41,72.42,72.35,72.35,6616.0,70.2682,70.2779,70.21,70.21,6616.0
2023-10-25 15:05:00,72.32,72.34,72.28,72.32,9665.0,70.1809,70.2003,70.142,70.1809,9665.0
2023-10-25 15:10:00,72.32,72.37,72.27,72.28,7109.0,70.1809,70.2294,70.1323,70.142,7109.0
2023-10-25 15:15:00,72.26,72.41,72.24,72.39,10679.0,70.1226,70.2682,70.1032,70.2488,10679.0
2023-10-25 15:20:00,72.39,72.43,72.37,72.4,18093.0,70.2488,70.2876,70.2294,70.2585,18093.0
2023-10-25 15:25:00,72.43,72.45,72.39,72.45,9671.0,70.2876,70.307,70.2488,70.307,9671.0
2023-10-25 15:30:00,72.46,72.51,72.4,72.48,14606.0,70.3167,70.3652,70.2585,70.3361,14606.0
2023-10-25 15:35:00,72.48,72.59,72.47,72.58,11862.0,70.3361,70.4429,70.3264,70.4332,11862.0
2023-10-25 15:40:00,72.58,72.59,72.43,72.44,24240.0,70.4332,70.4429,70.2876,70.2973,24240.0
2023-10-25 15:45:00,72.43,72.58,72.43,72.49,21179.0,70.2876,70.4332,70.2876,70.3458,21179.0
2023-10-25 15:50:00,72.5,72.57,72.46,72.46,32349.0,70.3555,70.4235,70.3167,70.3167,32349.0
2023-10-25 15:55:00,72.48,72.51,72.37,72.47,127743.0,70.3361,70.3652,70.2294,70.3264,127743.0
2023-10-26 09:30:00,72.48,72.94,72.48,72.85,15179.0,70.3361,70.7825,70.3361,70.6952,15179.0
2023-10-26 09:35:00,72.84,72.84,72.54,72.55,6430.0,70.6855,70.6855,70.3944,70.4041,6430.0
2023-10-26 09:40:00,72.57,72.76,72.5,72.64,3200.0,70.4235,70.6079,70.3555,70.4914,3200.0
2023-10-26 09:45:00,72.61,72.61,72.51,72.55,3923.0,70.4623,70.4623,70.3652,70.4041,3923.0
2023-10-26 09:50:00,72.52,72.6,72.45,72.55,7843.0,70.375,70.4526,70.307,70.4041,7843.0
2023-10-26 09:55:00,72.55,72.55,72.4,72.42,5559.0,70.4041,70.4041,70.2585,70.2779,5559.0
2023-10-26 10:00:00,72.45,72.5,72.33,72.38,10057.0,70.307,70.3555,70.1906,70.2391,10057.0
2023-10-26 10:05:00,72.34,72.58,72.33,72.46,4713.0,70.2003,70.4332,70.1906,70.3167,4713.0
2023-10-26 10:10:00,72.5,72.63,72.5,72.54,5168.0,70.3555,70.4817,70.3555,70.3944,5168.0
2023-10-26 10:15:00,72.55,72.59,72.11,72.13,8936.0,70.4041,70.4429,69.9771,69.9965,8936.0
2023-10-26 10:20:00,72.14,72.27,72.08,72.1,6307.0,70.0062,70.1323,69.948,69.9674,6307.0
2023-10-26 10:25:00,72.09,72.24,72.05,72.23,4830.0,69.9577,70.1032,69.9189,70.0935,4830.0
2023-10-26 10:30:00,72.24,72.39,72.13,72.18,6724.0,70.1032,70.2488,69.9965,70.045,6724.0
2023-10-26 10:35:00,72.17,72.17,71.79,71.95,9325.0,70.0353,70.0353,69.6665,69.8218,9325.0
2023-10-26 10:40:00,71.91,72.1,71.87,72.09,6127.0,69.783,69.9674,69.7442,69.9577,6127.0
2023-10-26 10:45:00,72.12,72.32,72.09,72.27,4822.0,69.9868,70.1809,69.9577,70.1323,4822.0
2023-10-26 10:50:00,72.26,72.3,72.22,72.23,5170.0,70.1226,70.1615,70.0838,70.0935,5170.0
2023-10-26 10:55:00,72.2,72.29,72.14,72.15,5390.0,70.0644,70.1518,70.0062,70.0159,5390.0
2023-10-26 11:00:00,72.13,72.25,72.09,72.09,3900.0,69.9965,70.1129,69.9577,69.9577,3900.0
2023-10-26 11:05:00,72.12,72.4,72.12,72.38,5000.0,69.9868,70.2585,69.9868,70.2391,5000.0
2023-10-26 11:10:00,72.41,72.44,72.29,72.34,3876.0,70.2682,70.2973,70.1518,70.2003,3876.0
2023-10-26 11:15:00,72.33,72.45,72.3,72.35,6409.0,70.1906,70.307,70.1615,70.21,6409.0
2023-10-26 11:20:00,72.34,72.39,72.31,72.39,4771.0,70.2003,70.2488,70.1712,70.2488,4771.0
2023-10-26 11:25:00,72.39,72.41,72.28,72.35,8965.0,70.2488,70.2682,70.142,70.21,8965.0
2023-10-26 11:30:00,72.36,72.42,72.33,72.42,6257.0,70.2197,70.2779,70.1906,70.2779,6257.0
2023-10-26 11:35:00,72.4,72.45,72.35,72.4,7540.0,70.2585,70.307,70.21,70.2585,7540.0
2023-10-26 11:40:00,72.38,72.38,72.14,72.18,9296.0,70.2391,70.2391,70.0062,70.045,9296.0
2023-10-26 11:45:00,72.19,72.31,72.19,72.26,3800.0,70.0547,70.1712,70.0547,70.1226,3800.0
2023-10-26 11:50:00,72.25,72.25,72.2,72.2,2951.0,70.1129,70.1129,70.0644,70.0644,2951.0
2023-10-26 11:55:00,72.19,72.24,72.19,72.22,5502.0,70.0547,70.1032,70.0547,70.0838,5502.0
2023-10-26 12:00:00,72.19,72.19,72.13,72.14,4716.0,70.0547,70.0547,69.9965,70.0062,4716.0
2023-10-26 12:05:00,72.14,72.14,72.05,72.05,4005.0,70.0062,70.0062,69.9189,69.9189,4005.0
2023-10-26 12:10:00,72.02,72.02,71.9,71.91,4875.0,69.8897,69.8897,69.7733,69.783,4875.0
2023-10-26 12:15:00,71.92,71.93,71.72,71.73,5095.0,69.7927,69.8024,69.5986,69.6083,5095.0
2023-10-26 12:20:00,71.74,71.8,71.72,71.73,5046.0,69.618,69.6762,69.5986,69.6083,5046.0
2023-10-26 12:25:00,71.74,71.81,71.74,71.8,4732.0,69.618,69.686,69.618,69.6762,4732.0
2023-10-26 12:30:00,71.82,71.84,71.75,71.77,4428.0,69.6957,69.7151,69.6277,69.6471,4428.0
2023-10-26 12:35:00,71.76,71.8,71.65,71.68,4446.0,69.6374,69.6762,69.5307,69.5598,4446.0
2023-10-26 12:40:00,71.68,71.79,71.65,71.76,3870.0,69.5598,69.6665,69.5307,69.6374,3870.0
2023-10-26 12:45:00,71.75,71.75,71.66,71.66,6433.0,69.6277,69.6277,69.5404,69.5404,6433.0
2023-10-26 12:50:00,71.64,71.72,71.64,71.71,2979.0,69.521,69.5986,69.521,69.5889,2979.0
2023-10-26 12:55:00,71.71,71.79,71.71,71.72,4586.0,69.5889,69.6665,69.5889,69.5986,4586.0
2023-10-26 13:00:00,71.68,71.89,71.67,71.84,3069.0,69.5598,69.7636,69.5501,69.7151,3069.0
2023-10-26 13:05:00,71.81,71.86,71.77,71.86,4327.0,69.686,69.7345,69.6471,69.7345,4327.0
2023-10-26 13:10:00,71.83,71.86,71.79,71.83,3296.0,69.7054,69.7345,69.6665,69.7054,3296.0
2023-10-26 13:15:00,71.85,71.9,71.85,71.9,3021.0,69.7248,69.7733,69.7248,69.7733,3021.0
2023-10-26 13:20:00,71.88,71.89,71.74,71.77,5863.0,69.7539,69.7636,69.618,69.6471,5863.0
2023-10-26 13:25:00,71.77,71.79,71.69,71.71,3713.0,69.6471,69.6665,69.5695,69.5889,3713.0
2023-10-26 13:30:00,71.71,71.78,71.6,71.75,5724.0,69.5889,69.6568,69.4822,69.6277,5724.0
2023-10-26 13:35:00,71.78,71.79,71.69,71.69,2601.0,69.6568,69.6665,69.5695,69.5695,2601.0
2023-10-26 13:40:00,71.69,71.76,71.67,71.76,3930.0,69.5695,69.6374,69.5501,69.6374,3930.0
2023-10-26 13:45:00,71.74,71.86,71.74,71.8,5040.0,69.618,69.7345,69.618,69.6762,5040.0
2023-10-26 13:50:00,71.79,71.81,71.76,71.77,3022.0,69.6665,69.686,69.6374,69.6471,3022.0
2023-10-26 13:55:00,71.78,71.81,71.74,71.81,4493.0,69.6568,69.686,69.618,69.686,4493.0
2023-10-26 14:00:00,71.82,71.87,71.69,71.69,4466.0,69.6957,69.7442,69.5695,69.5695,4466.0
2023-10-26 14:05:00,71.72,71.83,71.72,71.8,3893.0,69.5986,69.7054,69.5986,69.6762,3893.0
2023-10-26 14:10:00,71.8,71.86,71.8,71.85,2704.0,69.6762,69.7345,69.6762,69.7248,2704.0
2023-10-26 14:15:00,71.84,71.84,71.78,71.78,3567.0,69.7151,69.7151,69.6568,69.6568,3567.0
2023-10-26 14:20:00,71.78,71.82,71.74,71.78,4767.0,69.6568,69.6957,69.618,69.6568,4767.0
2023-10-26 14:25:00,71.73,71.82,71.7,71.81,6004.0,69.6083,69.6957,69.5792,69.686,6004.0
2023-10-26 14:30:00,71.82,71.95,71.76,71.93,5873.0,69.6957,69.8218,69.6374,69.8024,5873.0
2023-10-26 14:35:00,71.92,71.95,71.89,71.92,4760.0,69.7927,69.8218,69.7636,69.7927,4760.0
2023-10-26 14:40:00,71.91,72.0,71.88,71.88,5961.0,69.783,69.8703,69.7539,69.7539,5961.0
2023-10-26 14:45:00,71.87,71.95,71.87,71.91,5126.0,69.7442,69.8218,69.7442,69.783,5126.0
2023-10-26 14:50:00,71.9,71.96,71.88,71.94,3800.0,69.7733,69.8315,69.7539,69.8121,3800.0
2023-10-26 14:55:00,71.94,72.11,71.93,72.11,5787.0,69.8121,69.9771,69.8024,69.9771,5787.0
2023-10-26 15:00:00,72.13,72.22,72.12,72.15,5297.0,69.9965,70.0838,69.9868,70.0159,5297.0
2023-10-26 15:05:00,72.16,72.16,72.08,72.09,3924.0,70.0256,70.0256,69.948,69.9577,3924.0
2023-10-26 15:10:00,72.09,72.09,71.96,71.97,5922.0,69.9577,69.9577,69.8315,69.8412,5922.0
2023-10-26 15:15:00,71.95,72.03,71.92,71.97,6042.0,69.8218,69.8994,69.7927,69.8412,6042.0
2023-10-26 15:20:00,71.99,72.01,71.85,71.88,9487.0,69.8606,69.88,69.7248,69.7539,9487.0
2023-10-26 15:25:00,71.86,71.92,71.82,71.85,8926.0,69.7345,69.7927,69.6957,69.7248,8926.0
2023-10-26 15:30:00,71.82,71.92,71.79,71.8,11337.0,69.6957,69.7927,69.6665,69.6762,11337.0
2023-10-26 15:35:00,71.79,71.79,71.48,71.51,22596.0,69.6665,69.6665,69.3657,69.3948,22596.0
2023-10-26 15:40:00,71.52,71.52,71.4,71.42,16845.0,69.4045,69.4045,69.2881,69.3075,16845.0
2023-10-26 15:45:00,71.41,71.48,71.3,71.4,26780.0,69.2978,69.3657,69.191,69.2881,26780.0
2023-10-26 15:50:00,71.38,71.5,71.38,71.44,40649.0,69.2687,69.3851,69.2687,69.3269,40649.0
2023-10-26 15:55:00,71.45,71.49,71.39,71.42,72844.0,69.3366,69.3754,69.2784,69.3075,72844.0
2023-10-27 09:30:00,71.51,71.88,71.49,71.58,29373.0,69.3948,69.7539,69.3754,69.4628,29373.0
2023-10-27 09:35:00,71.58,71.68,71.33,71.34,5491.0,69.4628,69.5598,69.2201,69.2299,5491.0
2023-10-27 09:40:00,71.34,71.43,71.25,71.43,2872.0,69.2299,69.3172,69.1425,69.3172,2872.0
2023-10-27 09:45:00,71.48,71.59,71.4,71.45,20635.0,69.3657,69.4725,69.2881,69.3366,20635.0
2023-10-27 09:50:00,71.43,71.68,71.38,71.53,3361.0,69.3172,69.5598,69.2687,69.4142,3361.0
2023-10-27 09:55:00,71.49,71.58,71.47,71.58,3493.0,69.3754,69.4628,69.356,69.4628,3493.0
2023-10-27 10:00:00,71.52,71.75,71.38,71.73,4608.0,69.4045,69.6277,69.2687,69.6083,4608.0
2023-10-27 10:05:00,71.77,71.83,71.75,71.75,1200.0,69.6471,69.7054,69.6277,69.6277,1200.0
2023-10-27 10:10:00,71.8,72.0,71.8,72.0,2500.0,69.6762,69.8703,69.6762,69.8703,2500.0
2023-10-27 10:15:00,71.96,72.01,71.88,71.89,4920.0,69.8315,69.88,69.7539,69.7636,4920.0
2023-10-27 10:20:00,71.89,72.15,71.89,72.1,3005.0,69.7636,70.0159,69.7636,69.9674,3005.0
2023-10-27 10:25:00,72.1,72.21,72.1,72.16,5275.0,69.9674,70.0741,69.9674,70.0256,5275.0
2023-10-27 10:30:00,72.14,72.21,72.07,72.2,3736.0,70.0062,70.0741,69.9383,70.0644,3736.0
2023-10-27 10:35:00,72.2,72.33,72.17,72.27,3320.0,70.0644,70.1906,70.0353,70.1323,3320.0
2023-10-27 10:40:00,72.27,72.27,72.09,72.13,2000.0,70.1323,70.1323,69.9577,69.9965,2000.0
2023-10-27 10:45:00,72.14,72.21,72.14,72.2,3804.0,70.0062,70.0741,70.0062,70.0644,3804.0
2023-10-27 10:50:00,72.22,72.39,72.22,72.36,4031.0,70.0838,70.2488,70.0838,70.2197,4031.0
2023-10-27 10:55:00,72.36,72.45,72.31,72.43,2680.0,70.2197,70.307,70.1712,70.2876,2680.0
2023-10-27 11:00:00,72.48,72.49,72.33,72.33,3449.0,70.3361,70.3458,70.1906,70.1906,3449.0
2023-10-27 11:05:00,72.34,72.41,72.31,72.37,4869.0,70.2003,70.2682,70.1712,70.2294,4869.0
2023-10-27 11:10:00,72.35,72.4,72.3,72.33,4337.0,70.21,70.2585,70.1615,70.1906,4337.0
2023-10-27 11:15:00,72.41,72.46,72.32,72.35,8908.0,70.2682,70.3167,70.1809,70.21,8908.0
2023-10-27 11:20:00,72.34,72.5,72.34,72.49,2707.0,70.2003,70.3555,70.2003,70.3458,2707.0
2023-10-27 11:25:00,72.49,72.54,72.49,72.51,3561.0,70.3458,70.3944,70.3458,70.3652,3561.0
2023-10-27 11:30:00,72.5,72.51,72.4,72.45,4159.0,70.3555,70.3652,70.2585,70.307,4159.0
2023-10-27 11:35:00,72.45,72.62,72.44,72.52,4937.0,70.307,70.472,70.2973,70.375,4937.0
2023-10-27 11:40:00,72.53,72.53,72.4,72.41,3507.0,70.3847,70.3847,70.2585,70.2682,3507.0
2023-10-27 11:45:00,72.42,72.42,72.33,72.36,4544.0,70.2779,70.2779,70.1906,70.2197,4544.0
2023-10-27 11:50:00,72.39,72.45,72.38,72.38,6109.0,70.2488,70.307,70.2391,70.2391,6109.0
2023-10-27 11:55:00,72.38,72.45,72.38,72.45,2935.0,70.2391,70.307,70.2391,70.307,2935.0
2023-10-27 12:00:00,72.45,72.49,72.37,72.41,3325.0,70.307,70.3458,70.2294,70.2682,3325.0
2023-10-27 12:05:00,72.44,72.53,72.43,72.47,3400.0,70.2973,70.3847,70.2876,70.3264,3400.0
2023-10-27 12:10:00,72.46,72.48,72.34,72.34,2100.0,70.3167,70.3361,70.2003,70.2003,2100.0
2023-10-27 12:15:00,72.36,72.44,72.35,72.44,1800.0,70.2197,70.2973,70.21,70.2973,1800.0
2023-10-27 12:20:00,72.45,72.46,72.39,72.39,3863.0,70.307,70.3167,70.2488,70.2488,3863.0
2023-10-27 12:25:00,72.38,72.38,72.2,72.28,6957.0,70.2391,70.2391,70.0644,70.142,6957.0
2023-10-27 12:30:00,72.27,72.28,72.24,72.28,4177.0,70.1323,70.142,70.1032,70.142,4177.0
2023-10-27 12:35:00,72.28,72.34,72.28,72.31,2000.0,70.142,70.2003,70.142,70.1712,2000.0
2023-10-27 12:40:00,72.31,72.32,72.24,72.24,1999.0,70.1712,70.1809,70.1032,70.1032,1999.0
2023-10-27 12:45:00,72.23,72.23,72.13,72.15,4921.0,70.0935,70.0935,69.9965,70.0159,4921.0
2023-10-27 12:50:00,72.14,72.14,72.03,72.08,4968.0,70.0062,70.0062,69.8994,69.948,4968.0
2023-10-27 12:55:00,72.05,72.06,72.02,72.05,2215.0,69.9189,69.9286,69.8897,69.9189,2215.0
2023-10-27 13:00:00,72.05,72.11,72.04,72.09,3479.0,69.9189,69.9771,69.9091,69.9577,3479.0
2023-10-27 13:05:00,72.07,72.07,71.95,71.97,2900.0,69.9383,69.9383,69.8218,69.8412,2900.0
2023-10-27 13:10:00,71.98,72.05,71.85,71.87,5261.0,69.8509,69.9189,69.7248,69.7442,5261.0
2023-10-27 13:15:00,71.88,71.89,71.81,71.84,5183.0,69.7539,69.7636,69.686,69.7151,5183.0
2023-10-27 13:20:00,71.87,71.98,71.85,71.98,1700.0,69.7442,69.8509,69.7248,69.8509,1700.0
2023-10-27 13:25:00,71.98,72.0,71.86,71.89,7598.0,69.8509,69.8703,69.7345,69.7636,7598.0
2023-10-27 13:30:00,71.89,71.92,71.82,71.92,4582.0,69.7636,69.7927,69.6957,69.7927,4582.0
2023-10-27 13:35:00,71.94,71.94,71.82,71.89,4768.0,69.8121,69.8121,69.6957,69.7636,4768.0
2023-10-27 13:40:00,71.88,71.99,71.85,71.93,3637.0,69.7539,69.8606,69.7248,69.8024,3637.0
2023-10-27 13:45:00,71.92,72.0,71.91,71.93,4765.0,69.7927,69.8703,69.783,69.8024,4765.0
2023-10-27 13:50:00,71.96,71.98,71.89,71.9,4621.0,69.8315,69.8509,69.7636,69.7733,4621.0
2023-10-27 13:55:00,71.92,71.94,71.9,71.94,2457.0,69.7927,69.8121,69.7733,69.8121,2457.0
2023-10-27 14:00:00,71.92,71.96,71.86,71.92,4779.0,69.7927,69.8315,69.7345,69.7927,4779.0
2023-10-27 14:05:00,71.92,71.92,71.82,71.87,6516.0,69.7927,69.7927,69.6957,69.7442,6516.0
2023-10-27 14:10:00,71.87,71.93,71.86,71.9,3110.0,69.7442,69.8024,69.7345,69.7733,3110.0
2023-10-27 14:15:00,71.92,72.0,71.88,71.89,7978.0,69.7927,69.8703,69.7539,69.7636,7978.0
2023-10-27 14:20:00,71.89,71.9,71.84,71.9,3905.0,69.7636,69.7733,69.7151,69.7733,3905.0
2023-10-27 14:25:00,71.87,71.9,71.81,71.86,8304.0,69.7442,69.7733,69.686,69.7345,8304.0
2023-10-27 14:30:00,71.86,72.05,71.82,71.97,17798.0,69.7345,69.9189,69.6957,69.8412,17798.0
2023-10-27 14:35:00,71.97,72.07,71.95,72.04,7525.0,69.8412,69.9383,69.8218,69.9091,7525.0
2023-10-27 14:40:00,72.04,72.07,71.97,72.06,11235.0,69.9091,69.9383,69.8412,69.9286,11235.0
2023-10-27 14:45:00,72.05,72.1,71.94,71.95,11303.0,69.9189,69.9674,69.8121,69.8218,11303.0
2023-10-27 14:50:00,71.95,71.95,71.87,71.87,9388.0,69.8218,69.8218,69.7442,69.7442,9388.0
2023-10-27 14:55:00,71.83,71.83,71.69,71.71,7009.0,69.7054,69.7054,69.5695,69.5889,7009.0
2023-10-27 15:00:00,71.7,71.77,71.67,71.71,8119.0,69.5792,69.6471,69.5501,69.5889,8119.0
2023-10-27 15:05:00,71.68,71.75,71.67,71.69,7661.0,69.5598,69.6277,69.5501,69.5695,7661.0
2023-10-27 15:10:00,71.69,71.75,71.65,71.7,9945.0,69.5695,69.6277,69.5307,69.5792,9945.0
2023-10-27 15:15:00,71.7,71.72,71.64,71.69,4288.0,69.5792,69.5986,69.521,69.5695,4288.0
2023-10-27 15:20:00,71.69,71.72,71.63,71.7,12063.0,69.5695,69.5986,69.5113,69.5792,12063.0
2023-10-27 15:25:00,71.73,71.77,71.71,71.75,10434.0,69.6083,69.6471,69.5889,69.6277,10434.0
2023-10-27 15:30:00,71.75,71.83,71.74,71.74,9453.0,69.6277,69.7054,69.618,69.618,9453.0
2023-10-27 15:35:00,71.73,71.74,71.69,71.7,9318.0,69.6083,69.618,69.5695,69.5792,9318.0
2023-10-27 15:40:00,71.7,71.81,71.68,71.73,11460.0,69.5792,69.686,69.5598,69.6083,11460.0
2023-10-27 15:45:00,71.72,71.77,71.67,71.77,11826.0,69.5986,69.6471,69.5501,69.6471,11826.0
2023-10-27 15:50:00,71.75,71.83,71.7,71.74,26883.0,69.6277,69.7054,69.5792,69.618,26883.0
2023-10-27 15:55:00,71.74,71.84,71.68,71.81,55404.0,69.618,69.7151,69.5598,69.686,55404.0
2023-10-30 09:30:00,72.14,72.44,72.05,72.14,21322.0,70.0062,70.2973,69.9189,70.0062,21322.0
2023-10-30 09:35:00,72.08,72.08,71.84,71.86,5640.0,69.948,69.948,69.7151,69.7345,5640.0
2023-10-30 09:40:00,71.9,71.96,71.77,71.93,9250.0,69.7733,69.8315,69.6471,69.8024,9250.0
2023-10-30 09:45:00,71.94,72.05,71.87,71.95,11579.0,69.8121,69.9189,69.7442,69.8218,11579.0
2023-10-30 09:50:00,71.97,72.03,71.82,71.82,14766.0,69.8412,69.8994,69.6957,69.6957,14766.0
2023-10-30 09:55:00,71.82,71.83,71.64,71.67,3741.0,69.6957,69.7054,69.521,69.5501,3741.0
2023-10-30 10:00:00,71.64,71.82,71.61,71.76,8800.0,69.521,69.6957,69.4919,69.6374,8800.0
2023-10-30 10:05:00,71.76,71.8,71.64,71.66,6707.0,69.6374,69.6762,69.521,69.5404,6707.0
2023-10-30 10:10:00,71.63,71.65,71.45,71.51,6548.0,69.5113,69.5307,69.3366,69.3948,6548.0
2023-10-30 10:15:00,71.53,71.58,71.4,71.48,5531.0,69.4142,69.4628,69.2881,69.3657,5531.0
2023-10-30 10:20:00,71.47,71.47,71.23,71.29,5887.0,69.356,69.356,69.1231,69.1813,5887.0
2023-10-30 10:25:00,71.3,71.36,71.28,71.36,4960.0,69.191,69.2493,69.1716,69.2493,4960.0
2023-10-30 10:30:00,71.34,71.34,71.24,71.29,3878.0,69.2299,69.2299,69.1328,69.1813,3878.0
2023-10-30 10:35:00,71.28,71.33,71.26,71.28,3100.0,69.1716,69.2201,69.1522,69.1716,3100.0
2023-10-30 10:40:00,71.31,71.31,71.21,71.22,2700.0,69.2007,69.2007,69.1037,69.1134,2700.0
2023-10-30 10:45:00,71.2,71.31,71.16,71.25,4682.0,69.094,69.2007,69.0552,69.1425,4682.0
2023-10-30 10:50:00,71.25,71.37,71.22,71.34,3800.0,69.1425,69.259,69.1134,69.2299,3800.0
2023-10-30 10:55:00,71.31,71.32,71.22,71.24,6056.0,69.2007,69.2104,69.1134,69.1328,6056.0
2023-10-30 11:00:00,71.27,71.4,71.26,71.38,4085.0,69.1619,69.2881,69.1522,69.2687,4085.0
2023-10-30 11:05:00,71.39,71.47,71.38,71.41,4345.0,69.2784,69.356,69.2687,69.2978,4345.0
2023-10-30 11:10:00,71.41,71.41,71.28,71.32,14213.0,69.2978,69.2978,69.1716,69.2104,14213.0
2023-10-30 11:15:00,71.3,71.42,71.3,71.4,3961.0,69.191,69.3075,69.191,69.2881,3961.0
2023-10-30 11:20:00,71.39,71.39,71.23,71.3,4215.0,69.2784,69.2784,69.1231,69.191,4215.0
2023-10-30 11:25:00,71.27,71.32,71.21,71.23,3399.0,69.1619,69.2104,69.1037,69.1231,3399.0
2023-10-30 11:30:00,71.24,71.29,71.21,71.28,3800.0,69.1328,69.1813,69.1037,69.1716,3800.0
2023-10-30 11:35:00,71.3,71.36,71.15,71.15,2730.0,69.191,69.2493,69.0455,69.0455,2730.0
2023-10-30 11:40:00,71.11,71.25,71.1,71.24,5377.0,69.0067,69.1425,68.997,69.1328,5377.0
2023-10-30 11:45:00,71.25,71.25,71.18,71.22,4501.0,69.1425,69.1425,69.0746,69.1134,4501.0
2023-10-30 11:50:00,71.22,71.28,71.2,71.26,5772.0,69.1134,69.1716,69.094,69.1522,5772.0
2023-10-30 11:55:00,71.26,71.27,71.14,71.21,26818.0,69.1522,69.1619,69.0358,69.1037,26818.0
2023-10-30 12:00:00,71.22,71.26,71.19,71.26,4704.0,69.1134,69.1522,69.0843,69.1522,4704.0
2023-10-30 12:05:00,71.24,71.26,71.19,71.2,5246.0,69.1328,69.1522,69.0843,69.094,5246.0
2023-10-30 12:10:00,71.21,71.24,71.19,71.24,7706.0,69.1037,69.1328,69.0843,69.1328,7706.0
2023-10-30 12:15:00,71.24,71.29,71.23,71.25,4162.0,69.1328,69.1813,69.1231,69.1425,4162.0
2023-10-30 12:20:00,71.24,71.24,71.11,71.11,3813.0,69.1328,69.1328,69.0067,69.0067,3813.0
2023-10-30 12:25:00,71.11,71.11,71.06,71.07,4584.0,69.0067,69.0067,68.9581,68.9678,4584.0
2023-10-30 12:30:00,71.06,71.11,71.05,71.06,5088.0,68.9581,69.0067,68.9484,68.9581,5088.0
2023-10-30 12:35:00,71.13,71.13,70.97,71.04,3331.0,69.0261,69.0261,68.8708,68.9387,3331.0
2023-10-30 12:40:00,71.04,71.04,70.91,70.95,4660.0,68.9387,68.9387,68.8126,68.8514,4660.0
2023-10-30 12:45:00,70.93,71.05,70.88,71.05,3297.0,68.832,68.9484,68.7835,68.9484,3297.0
2023-10-30 12:50:00,71.05,71.09,70.86,70.86,5474.0,68.9484,68.9872,68.7641,68.7641,5474.0
2023-10-30 12:55:00,70.87,70.91,70.82,70.89,8540.0,68.7738,68.8126,68.7252,68.7932,8540.0
2023-10-30 13:00:00,70.95,71.05,70.93,71.05,2300.0,68.8514,68.9484,68.832,68.9484,2300.0
2023-10-30 13:05:00,71.05,71.13,71.04,71.12,2574.0,68.9484,69.0261,68.9387,69.0164,2574.0
2023-10-30 13:10:00,71.15,71.17,71.1,71.15,3219.0,69.0455,69.0649,68.997,69.0455,3219.0
2023-10-30 13:15:00,71.18,71.23,71.17,71.2,2065.0,69.0746,69.1231,69.0649,69.094,2065.0
2023-10-30 13:20:00,71.2,71.3,71.16,71.3,5185.0,69.094,69.191,69.0552,69.191,5185.0
2023-10-30 13:25:00,71.3,71.34,71.25,71.34,4161.0,69.191,69.2299,69.1425,69.2299,4161.0
2023-10-30 13:30:00,71.39,71.43,71.32,71.34,2840.0,69.2784,69.3172,69.2104,69.2299,2840.0
2023-10-30 13:35:00,71.34,71.38,71.27,71.38,4325.0,69.2299,69.2687,69.1619,69.2687,4325.0
2023-10-30 13:40:00,71.38,71.39,71.34,71.37,3050.0,69.2687,69.2784,69.2299,69.259,3050.0
2023-10-30 13:45:00,71.38,71.4,71.32,71.4,2500.0,69.2687,69.2881,69.2104,69.2881,2500.0
2023-10-30 13:50:00,71.38,71.44,71.35,71.39,5384.0,69.2687,69.3269,69.2396,69.2784,5384.0
2023-10-30 13:55:00,71.36,71.38,71.32,71.35,5176.0,69.2493,69.2687,69.2104,69.2396,5176.0
2023-10-30 14:00:00,71.34,71.38,71.33,71.36,4102.0,69.2299,69.2687,69.2201,69.2493,4102.0
2023-10-30 14:05:00,71.36,71.37,71.3,71.32,5116.0,69.2493,69.259,69.191,69.2104,5116.0
2023-10-30 14:10:00,71.34,71.37,71.33,71.33,4068.0,69.2299,69.259,69.2201,69.2201,4068.0
2023-10-30 14:15:00,71.33,71.38,71.32,71.37,3349.0,69.2201,69.2687,69.2104,69.259,3349.0
2023-10-30 14:20:00,71.38,71.39,71.34,71.38,3996.0,69.2687,69.2784,69.2299,69.2687,3996.0
2023-10-30 14:25:00,71.38,71.39,71.34,71.34,3939.0,69.2687,69.2784,69.2299,69.2299,3939.0
2023-10-30 14:30:00,71.34,71.35,71.32,71.34,6335.0,69.2299,69.2396,69.2104,69.2299,6335.0
2023-10-30 14:35:00,71.36,71.45,71.29,71.29,12340.0,69.2493,69.3366,69.1813,69.1813,12340.0
2023-10-30 14:40:00,71.31,71.36,71.3,71.36,3505.0,69.2007,69.2493,69.191,69.2493,3505.0
2023-10-30 14:45:00,71.36,71.43,71.35,71.42,5212.0,69.2493,69.3172,69.2396,69.3075,5212.0
2023-10-30 14:50:00,71.42,71.45,71.36,71.37,6725.0,69.3075,69.3366,69.2493,69.259,6725.0
2023-10-30 14:55:00,71.37,71.4,71.35,71.4,2622.0,69.259,69.2881,69.2396,69.2881,2622.0
2023-10-30 15:00:00,71.4,71.46,71.36,71.41,6471.0,69.2881,69.3463,69.2493,69.2978,6471.0
2023-10-30 15:05:00,71.4,71.45,71.32,71.32,12832.0,69.2881,69.3366,69.2104,69.2104,12832.0
2023-10-30 15:10:00,71.35,71.41,71.29,71.39,5206.0,69.2396,69.2978,69.1813,69.2784,5206.0
2023-10-30 15:15:00,71.39,71.5,71.35,71.5,5618.0,69.2784,69.3851,69.2396,69.3851,5618.0
2023-10-30 15:20:00,71.52,71.53,71.42,71.44,10453.0,69.4045,69.4142,69.3075,69.3269,10453.0
2023-10-30 15:25:00,71.45,71.45,71.32,71.32,6326.0,69.3366,69.3366,69.2104,69.2104,6326.0
2023-10-30 15:30:00,71.33,71.33,71.26,71.3,8611.0,69.2201,69.2201,69.1522,69.191,8611.0
2023-10-30 15:35:00,71.31,71.35,71.27,71.33,17879.0,69.2007,69.2396,69.1619,69.2201,17879.0
2023-10-30 15:40:00,71.31,71.37,71.28,71.36,9205.0,69.2007,69.259,69.1716,69.2493,9205.0
2023-10-30 15:45:00,71.34,71.35,71.28,71.28,12018.0,69.2299,69.2396,69.1716,69.1716,12018.0
2023-10-30 15:50:00,71.27,71.3,71.15,71.22,32889.0,69.1619,69.191,69.0455,69.1134,32889.0
2023-10-30 15:55:00,71.21,71.26,71.15,71.18,75837.0,69.1037,69.1522,69.0455,69.0746,75837.0
2023-10-31 09:30:00,71.28,71.56,71.18,71.55,23775.0,69.1716,69.4433,69.0746,69.4336,23775.0
2023-10-31 09:35:00,71.54,71.67,71.47,71.57,8188.0,69.4239,69.5501,69.356,69.453,8188.0
2023-10-31 09:40:00,71.53,71.66,71.51,71.58,3399.0,69.4142,69.5404,69.3948,69.4628,3399.0
2023-10-31 09:45:00,71.59,71.62,71.48,71.5,4285.0,69.4725,69.5016,69.3657,69.3851,4285.0
2023-10-31 09:50:00,71.51,71.66,71.47,71.66,2527.0,69.3948,69.5404,69.356,69.5404,2527.0
2023-10-31 09:55:00,71.66,71.76,71.65,71.71,2788.0,69.5404,69.6374,69.5307,69.5889,2788.0
2023-10-31 10:00:00,71.74,71.79,71.66,71.68,6114.0,69.618,69.6665,69.5404,69.5598,6114.0
2023-10-31 10:05:00,71.71,71.81,71.7,71.81,4214.0,69.5889,69.686,69.5792,69.686,4214.0
2023-10-31 10:10:00,71.84,72.01,71.83,71.94,7101.0,69.7151,69.88,69.7054,69.8121,7101.0
2023-10-31 10:15:00,71.97,72.12,71.95,72.06,3593.0,69.8412,69.9868,69.8218,69.9286,3593.0
2023-10-31 10:20:00,72.12,72.21,72.12,72.19,5371.0,69.9868,70.0741,69.9868,70.0547,5371.0
2023-10-31 10:25:00,72.21,72.32,72.2,72.3,4594.0,70.0741,70.1809,70.0644,70.1615,4594.0
2023-10-31 10:30:00,72.31,72.32,72.25,72.3,5033.0,70.1712,70.1809,70.1129,70.1615,5033.0
2023-10-31 10:35:00,72.29,72.35,72.25,72.31,6110.0,70.1518,70.21,70.1129,70.1712,6110.0
2023-10-31 10:40:00,72.3,72.48,72.27,72.48,6444.0,70.1615,70.3361,70.1323,70.3361,6444.0
2023-10-31 10:45:00,72.5,72.53,72.43,72.5,4821.0,70.3555,70.3847,70.2876,70.3555,4821.0
2023-10-31 10:50:00,72.49,72.67,72.49,72.62,7704.0,70.3458,70.5205,70.3458,70.472,7704.0
2023-10-31 10:55:00,72.64,72.68,72.58,72.68,3313.0,70.4914,70.5302,70.4332,70.5302,3313.0
2023-10-31 11:00:00,72.69,72.8,72.66,72.67,6125.0,70.5399,70.6467,70.5108,70.5205,6125.0
2023-10-31 11:05:00,72.69,72.78,72.67,72.78,5257.0,70.5399,70.6273,70.5205,70.6273,5257.0
2023-10-31 11:10:00,72.78,72.78,72.69,72.76,5200.0,70.6273,70.6273,70.5399,70.6079,5200.0
2023-10-31 11:15:00,72.75,72.75,72.53,72.59,19112.0,70.5981,70.5981,70.3847,70.4429,19112.0
2023-10-31 11:20:00,72.61,72.61,72.49,72.55,2491.0,70.4623,70.4623,70.3458,70.4041,2491.0
2023-10-31 11:25:00,72.55,72.62,72.51,72.51,4996.0,70.4041,70.472,70.3652,70.3652,4996.0
2023-10-31 11:30:00,72.51,72.66,72.51,72.63,5696.0,70.3652,70.5108,70.3652,70.4817,5696.0
2023-10-31 11:35:00,72.65,72.7,72.56,72.66,3588.0,70.5011,70.5496,70.4138,70.5108,3588.0
2023-10-31 11:40:00,72.64,72.65,72.57,72.61,3721.0,70.4914,70.5011,70.4235,70.4623,3721.0
2023-10-31 11:45:00,72.59,72.6,72.56,72.57,4000.0,70.4429,70.4526,70.4138,70.4235,4000.0
2023-10-31 11:50:00,72.55,72.6,72.54,72.57,2800.0,70.4041,70.4526,70.3944,70.4235,2800.0
2023-10-31 11:55:00,72.57,72.75,72.57,72.74,6965.0,70.4235,70.5981,70.4235,70.5884,6965.0
2023-10-31 12:00:00,72.72,72.78,72.7,72.74,5513.0,70.569,70.6273,70.5496,70.5884,5513.0
2023-10-31 12:05:00,72.73,72.84,72.73,72.84,4565.0,70.5787,70.6855,70.5787,70.6855,4565.0
2023-10-31 12:10:00,72.83,72.85,72.65,72.65,5371.0,70.6758,70.6952,70.5011,70.5011,5371.0
2023-10-31 12:15:00,72.66,72.67,72.56,72.58,4214.0,70.5108,70.5205,70.4138,70.4332,4214.0
2023-10-31 12:20:00,72.58,72.6,72.55,72.57,3091.0,70.4332,70.4526,70.4041,70.4235,3091.0
2023-10-31 12:25:00,72.57,72.67,72.57,72.67,4407.0,70.4235,70.5205,70.4235,70.5205,4407.0
2023-10-31 12:30:00,72.67,72.7,72.63,72.64,6618.0,70.5205,70.5496,70.4817,70.4914,6618.0
2023-10-31 12:35:00,72.63,72.7,72.46,72.67,6315.0,70.4817,70.5496,70.3167,70.5205,6315.0
2023-10-31 12:40:00,72.67,72.72,72.59,72.61,16418.0,70.5205,70.569,70.4429,70.4623,16418.0
2023-10-31 12:45:00,72.6,72.73,72.6,72.73,2957.0,70.4526,70.5787,70.4526,70.5787,2957.0
2023-10-31 12:50:00,72.74,72.8,72.73,72.8,3314.0,70.5884,70.6467,70.5787,70.6467,3314.0
2023-10-31 12:55:00,72.81,72.82,72.71,72.77,7500.0,70.6564,70.6661,70.5593,70.6176,7500.0
2023-10-31 13:00:00,72.76,72.84,72.74,72.82,10489.0,70.6079,70.6855,70.5884,70.6661,10489.0
2023-10-31 13:05:00,72.8,72.86,72.8,72.86,3438.0,70.6467,70.7049,70.6467,70.7049,3438.0
2023-10-31 13:10:00,72.86,72.86,72.71,72.75,6002.0,70.7049,70.7049,70.5593,70.5981,6002.0
2023-10-31 13:15:00,72.76,72.8,72.74,72.78,7487.0,70.6079,70.6467,70.5884,70.6273,7487.0
2023-10-31 13:20:00,72.78,72.83,72.78,72.79,6003.0,70.6273,70.6758,70.6273,70.637,6003.0
2023-10-31 13:25:00,72.79,72.82,72.75,72.81,5399.0,70.637,70.6661,70.5981,70.6564,5399.0
2023-10-31 13:30:00,72.83,72.85,72.78,72.84,7512.0,70.6758,70.6952,70.6273,70.6855,7512.0
2023-10-31 13:35:00,72.84,72.88,72.8,72.84,7711.0,70.6855,70.7243,70.6467,70.6855,7711.0
2023-10-31 13:40:00,72.84,72.94,72.83,72.88,6070.0,70.6855,70.7825,70.6758,70.7243,6070.0
2023-10-31 13:45:00,72.87,72.88,72.82,72.87,5992.0,70.7146,70.7243,70.6661,70.7146,5992.0
2023-10-31 13:50:00,72.88,72.94,72.84,72.92,6792.0,70.7243,70.7825,70.6855,70.7631,6792.0
2023-10-31 13:55:00,72.9,72.92,72.87,72.9,3818.0,70.7437,70.7631,70.7146,70.7437,3818.0
2023-10-31 14:00:00,72.93,72.93,72.84,72.87,3039.0,70.7728,70.7728,70.6855,70.7146,3039.0
2023-10-31 14:05:00,72.88,72.92,72.81,72.81,7150.0,70.7243,70.7631,70.6564,70.6564,7150.0
2023-10-31 14:10:00,72.8,72.82,72.79,72.79,2320.0,70.6467,70.6661,70.637,70.637,2320.0
2023-10-31 14:15:00,72.78,72.81,72.71,72.73,5556.0,70.6273,70.6564,70.5593,70.5787,5556.0
2023-10-31 14:20:00,72.72,72.72,72.66,72.69,4632.0,70.569,70.569,70.5108,70.5399,4632.0
2023-10-31 14:25:00,72.65,72.72,72.65,72.7,4241.0,70.5011,70.569,70.5011,70.5496,4241.0
2023-10-31 14:30:00,72.69,72.78,72.69,72.76,5005.0,70.5399,70.6273,70.5399,70.6079,5005.0
2023-10-31 14:35:00,72.76,72.76,72.7,72.73,5114.0,70.6079,70.6079,70.5496,70.5787,5114.0
2023-10-31 14:40:00,72.74,72.74,72.67,72.72,6351.0,70.5884,70.5884,70.5205,70.569,6351.0
2023-10-31 14:45:00,72.71,72.78,72.71,72.76,5049.0,70.5593,70.6273,70.5593,70.6079,5049.0
2023-10-31 14:50:00,72.75,72.8,72.73,72.8,3808.0,70.5981,70.6467,70.5787,70.6467,3808.0
2023-10-31 14:55:00,72.83,72.87,72.83,72.84,3205.0,70.6758,70.7146,70.6758,70.6855,3205.0
2023-10-31 15:00:00,72.86,72.97,72.86,72.96,3231.0,70.7049,70.8116,70.7049,70.8019,3231.0
2023-10-31 15:05:00,72.97,72.97,72.87,72.93,6073.0,70.8116,70.8116,70.7146,70.7728,6073.0
2023-10-31 15:10:00,72.91,72.93,72.88,72.9,7236.0,70.7534,70.7728,70.7243,70.7437,7236.0
2023-10-31 15:15:00,72.91,72.92,72.86,72.92,6448.0,70.7534,70.7631,70.7049,70.7631,6448.0
2023-10-31 15:20:00,72.93,72.94,72.84,72.84,6377.0,70.7728,70.7825,70.6855,70.6855,6377.0
2023-10-31 15:25:00,72.87,72.99,72.86,72.98,6553.0,70.7146,70.831,70.7049,70.8213,6553.0
2023-10-31 15:30:00,72.97,72.97,72.89,72.96,12941.0,70.8116,70.8116,70.734,70.8019,12941.0
2023-10-31 15:35:00,72.95,72.96,72.85,72.89,14017.0,70.7922,70.8019,70.6952,70.734,14017.0
2023-10-31 15:40:00,72.89,72.97,72.85,72.97,12868.0,70.734,70.8116,70.6952,70.8116,12868.0
2023-10-31 15:45:00,72.96,72.97,72.74,72.75,26617.0,70.8019,70.8116,70.5884,70.5981,26617.0
2023-10-31 15:50:00,72.74,72.89,72.71,72.81,73080.0,70.5884,70.734,70.5593,70.6564,73080.0
2023-10-31 15:55:00,72.81,72.89,72.74,72.77,63188.0,70.6564,70.734,70.5884,70.6176,63188.0
2023-11-01 09:30:00,72.78,72.85,72.62,72.73,10095.0,70.6273,70.6952,70.472,70.5787,10095.0
2023-11-01 09:35:00,72.72,72.82,72.71,72.76,3602.0,70.569,70.6661,70.5593,70.6079,3602.0
2023-11-01 09:40:00,72.8,72.9,72.8,72.89,2378.0,70.6467,70.7437,70.6467,70.734,2378.0
2023-11-01 09:45:00,72.84,72.93,72.82,72.91,2017.0,70.6855,70.7728,70.6661,70.7534,2017.0
2023-11-01 09:50:00,72.95,72.98,72.92,72.98,1000.0,70.7922,70.8213,70.7631,70.8213,1000.0
2023-11-01 09:55:00,73.01,73.04,72.97,73.02,2041.0,70.8505,70.8796,70.8116,70.8602,2041.0
2023-11-01 10:00:00,73.14,73.14,72.96,72.96,4175.0,70.9766,70.9766,70.8019,70.8019,4175.0
2023-11-01 10:05:00,72.99,72.99,72.83,72.83,2629.0,70.831,70.831,70.6758,70.6758,2629.0
2023-11-01 10:10:00,72.83,72.83,72.75,72.76,2091.0,70.6758,70.6758,70.5981,70.6079,2091.0
2023-11-01 10:15:00,72.72,72.79,72.72,72.75,1750.0,70.569,70.637,70.569,70.5981,1750.0
2023-11-01 10:20:00,72.78,72.86,72.77,72.85,1377.0,70.6273,70.7049,70.6176,70.6952,1377.0
2023-11-01 10:25:00,72.85,72.98,72.84,72.98,2500.0,70.6952,70.8213,70.6855,70.8213,2500.0
2023-11-01 10:30:00,73.02,73.08,73.01,73.03,2831.0,70.8602,70.9184,70.8505,70.8699,2831.0
2023-11-01 10:35:00,73.02,73.11,73.0,73.07,3278.0,70.8602,70.9475,70.8408,70.9087,3278.0
2023-11-01 10:40:00,73.09,73.13,73.08,73.12,2855.0,70.9281,70.9669,70.9184,70.9572,2855.0
2023-11-01 10:45:00,73.15,73.17,73.08,73.09,1225.0,70.9863,71.0057,70.9184,70.9281,1225.0
2023-11-01 10:50:00,73.07,73.07,72.98,72.98,3868.0,70.9087,70.9087,70.8213,70.8213,3868.0
2023-11-01 10:55:00,72.98,73.03,72.97,72.97,2220.0,70.8213,70.8699,70.8116,70.8116,2220.0
2023-11-01 11:00:00,72.99,73.06,72.98,73.04,2230.0,70.831,70.899,70.8213,70.8796,2230.0
2023-11-01 11:05:00,73.04,73.09,73.04,73.09,1500.0,70.8796,70.9281,70.8796,70.9281,1500.0
2023-11-01 11:10:00,73.11,73.11,72.97,72.97,2540.0,70.9475,70.9475,70.8116,70.8116,2540.0
2023-11-01 11:15:00,72.96,72.96,72.79,72.8,3111.0,70.8019,70.8019,70.637,70.6467,3111.0
2023-11-01 11:20:00,72.79,72.79,72.65,72.67,2056.0,70.637,70.637,70.5011,70.5205,2056.0
2023-11-01 11:25:00,72.68,72.69,72.61,72.63,2400.0,70.5302,70.5399,70.4623,70.4817,2400.0
2023-11-01 11:30:00,72.63,72.64,72.58,72.58,1804.0,70.4817,70.4914,70.4332,70.4332,1804.0
2023-11-01 11:35:00,72.58,72.58,72.52,72.57,3269.0,70.4332,70.4332,70.375,70.4235,3269.0
2023-11-01 11:40:00,72.57,72.65,72.57,72.65,500.0,70.4235,70.5011,70.4235,70.5011,500.0
2023-11-01 11:45:00,72.68,72.68,72.6,72.61,1696.0,70.5302,70.5302,70.4526,70.4623,1696.0
2023-11-01 11:50:00,72.61,72.68,72.61,72.64,2737.0,70.4623,70.5302,70.4623,70.4914,2737.0
2023-11-01 11:55:00,72.66,72.67,72.64,72.65,3247.0,70.5108,70.5205,70.4914,70.5011,3247.0
2023-11-01 12:00:00,72.64,72.71,72.63,72.69,3343.0,70.4914,70.5593,70.4817,70.5399,3343.0
2023-11-01 12:05:00,72.68,72.68,72.58,72.62,4133.0,70.5302,70.5302,70.4332,70.472,4133.0
2023-11-01 12:10:00,72.65,72.7,72.64,72.66,2350.0,70.5011,70.5496,70.4914,70.5108,2350.0
2023-11-01 12:15:00,72.63,72.63,72.55,72.57,1900.0,70.4817,70.4817,70.4041,70.4235,1900.0
2023-11-01 12:20:00,72.57,72.62,72.57,72.58,2165.0,70.4235,70.472,70.4235,70.4332,2165.0
2023-11-01 12:25:00,72.56,72.58,72.53,72.53,1275.0,70.4138,70.4332,70.3847,70.3847,1275.0
2023-11-01 12:30:00,72.54,72.65,72.54,72.64,1978.0,70.3944,70.5011,70.3944,70.4914,1978.0
2023-11-01 12:35:00,72.63,72.63,72.5,72.5,2700.0,70.4817,70.4817,70.3555,70.3555,2700.0
2023-11-01 12:40:00,72.49,72.49,72.39,72.43,2361.0,70.3458,70.3458,70.2488,70.2876,2361.0
2023-11-01 12:45:00,72.44,72.63,72.43,72.63,2800.0,70.2973,70.4817,70.2876,70.4817,2800.0
2023-11-01 12:50:00,72.63,72.67,72.62,72.65,3259.0,70.4817,70.5205,70.472,70.5011,3259.0
2023-11-01 12:55:00,72.69,72.7,72.65,72.65,2827.0,70.5399,70.5496,70.5011,70.5011,2827.0
2023-11-01 13:00:00,72.62,72.62,72.53,72.57,1541.0,70.472,70.472,70.3847,70.4235,1541.0
2023-11-01 13:05:00,72.6,72.64,72.58,72.64,2222.0,70.4526,70.4914,70.4332,70.4914,2222.0
2023-11-01 13:10:00,72.65,72.74,72.65,72.7,3863.0,70.5011,70.5884,70.5011,70.5496,3863.0
2023-11-01 13:15:00,72.72,72.72,72.67,72.69,1929.0,70.569,70.569,70.5205,70.5399,1929.0
2023-11-01 13:20:00,72.67,72.69,72.57,72.61,3076.0,70.5205,70.5399,70.4235,70.4623,3076.0
2023-11-01 13:25:00,72.6,72.64,72.59,72.61,1778.0,70.4526,70.4914,70.4429,70.4623,1778.0
2023-11-01 13:30:00,72.6,72.6,72.55,72.57,3014.0,70.4526,70.4526,70.4041,70.4235,3014.0
2023-11-01 13:35:00,72.56,72.57,72.51,72.54,1939.0,70.4138,70.4235,70.3652,70.3944,1939.0
2023-11-01 13:40:00,72.54,72.61,72.53,72.59,2084.0,70.3944,70.4623,70.3847,70.4429,2084.0
2023-11-01 13:45:00,72.59,72.61,72.51,72.6,3925.0,70.4429,70.4623,70.3652,70.4526,3925.0
2023-11-01 13:50:00,72.6,72.65,72.6,72.63,2132.0,70.4526,70.5011,70.4526,70.4817,2132.0
2023-11-01 13:55:00,72.59,72.63,72.58,72.61,1077.0,70.4429,70.4817,70.4332,70.4623,1077.0
2023-11-01 14:00:00,72.6,72.69,72.5,72.53,3738.0,70.4526,70.5399,70.3555,70.3847,3738.0
2023-11-01 14:05:00,72.55,72.58,72.5,72.52,3232.0,70.4041,70.4332,70.3555,70.375,3232.0
2023-11-01 14:10:00,72.51,72.52,72.42,72.42,2296.0,70.3652,70.375,70.2779,70.2779,2296.0
2023-11-01 14:15:00,72.4,72.5,72.38,72.41,5079.0,70.2585,70.3555,70.2391,70.2682,5079.0
2023-11-01 14:20:00,72.42,72.48,72.39,72.48,1981.0,70.2779,70.3361,70.2488,70.3361,1981.0
2023-11-01 14:25:00,72.45,72.53,72.45,72.53,2514.0,70.307,70.3847,70.307,70.3847,2514.0
2023-11-01 14:30:00,72.56,72.69,72.55,72.67,4347.0,70.4138,70.5399,70.4041,70.5205,4347.0
2023-11-01 14:35:00,72.66,72.73,72.56,72.61,7238.0,70.5108,70.5787,70.4138,70.4623,7238.0
2023-11-01 14:40:00,72.61,72.63,72.48,72.61,4691.0,70.4623,70.4817,70.3361,70.4623,4691.0
2023-11-01 14:45:00,72.65,72.68,72.45,72.57,6933.0,70.5011,70.5302,70.307,70.4235,6933.0
2023-11-01 14:50:00,72.58,72.69,72.58,72.66,3065.0,70.4332,70.5399,70.4332,70.5108,3065.0
2023-11-01 14:55:00,72.7,72.99,72.7,72.96,8502.0,70.5496,70.831,70.5496,70.8019,8502.0
2023-11-01 15:00:00,72.93,73.02,72.9,72.98,4830.0,70.7728,70.8602,70.7437,70.8213,4830.0
2023-11-01 15:05:00,72.98,73.09,72.98,73.08,3334.0,70.8213,70.9281,70.8213,70.9184,3334.0
2023-11-01 15:10:00,73.09,73.2,73.06,73.06,7829.0,70.9281,71.0348,70.899,70.899,7829.0
2023-11-01 15:15:00,73.05,73.18,73.03,73.13,6369.0,70.8893,71.0154,70.8699,70.9669,6369.0
2023-11-01 15:20:00,73.12,73.27,73.12,73.24,10514.0,70.9572,71.1028,70.9572,71.0737,10514.0
2023-11-01 15:25:00,73.24,73.24,73.07,73.11,3704.0,71.0737,71.0737,70.9087,70.9475,3704.0
2023-11-01 15:30:00,73.1,73.16,73.05,73.09,14496.0,70.9378,70.996,70.8893,70.9281,14496.0
2023-11-01 15:35:00,73.08,73.16,73.05,73.11,9850.0,70.9184,70.996,70.8893,70.9475,9850.0
2023-11-01 15:40:00,73.11,73.2,73.08,73.15,12176.0,70.9475,71.0348,70.9184,70.9863,12176.0
2023-11-01 15:45:00,73.14,73.21,73.13,73.2,13497.0,70.9766,71.0445,70.9669,71.0348,13497.0
2023-11-01 15:50:00,73.21,73.21,73.1,73.19,27748.0,71.0445,71.0445,70.9378,71.0251,27748.0
2023-11-01 15:55:00,73.25,73.36,73.19,73.35,79604.0,71.0834,71.1901,71.0251,71.1804,79604.0
2023-11-02 09:30:00,73.71,74.48,73.63,74.36,29103.0,71.5298,72.277,71.4521,72.1605,29103.0
2023-11-02 09:35:00,74.32,74.55,74.27,74.47,13545.0,72.1217,72.3449,72.0732,72.2673,13545.0
2023-11-02 09:40:00,74.51,74.53,74.34,74.39,10694.0,72.3061,72.3255,72.1411,72.1896,10694.0
2023-11-02 09:45:00,74.41,74.5,74.27,74.48,7997.0,72.209,72.2964,72.0732,72.277,7997.0
2023-11-02 09:50:00,74.51,74.54,74.39,74.42,7687.0,72.3061,72.3352,72.1896,72.2188,7687.0
2023-11-02 09:55:00,74.44,74.49,74.44,74.47,2021.0,72.2382,72.2867,72.2382,72.2673,2021.0
2023-11-02 10:00:00,74.48,74.74,74.48,74.67,13671.0,72.277,72.5293,72.277,72.4614,13671.0
2023-11-02 10:05:00,74.69,74.78,74.58,74.67,9707.0,72.4808,72.5681,72.374,72.4614,9707.0
2023-11-02 10:10:00,74.64,74.67,74.44,74.48,8887.0,72.4322,72.4614,72.2382,72.277,8887.0
2023-11-02 10:15:00,74.48,74.69,74.43,74.69,12461.0,72.277,72.4808,72.2285,72.4808,12461.0
2023-11-02 10:20:00,74.71,74.75,74.57,74.6,5617.0,72.5002,72.539,72.3643,72.3934,5617.0
2023-11-02 10:25:00,74.57,74.66,74.52,74.54,6920.0,72.3643,72.4517,72.3158,72.3352,6920.0
2023-11-02 10:30:00,74.49,74.49,74.4,74.45,4026.0,72.2867,72.2867,72.1993,72.2479,4026.0
2023-11-02 10:35:00,74.48,74.67,74.44,74.66,6065.0,72.277,72.4614,72.2382,72.4517,6065.0
2023-11-02 10:40:00,74.6,74.64,74.57,74.62,4867.0,72.3934,72.4322,72.3643,72.4128,4867.0
2023-11-02 10:45:00,74.63,74.81,74.63,74.79,10552.0,72.4225,72.5972,72.4225,72.5778,10552.0
2023-11-02 10:50:00,74.79,74.8,74.7,74.7,9080.0,72.5778,72.5875,72.4905,72.4905,9080.0
2023-11-02 10:55:00,74.7,74.82,74.7,74.82,5358.0,72.4905,72.6069,72.4905,72.6069,5358.0
2023-11-02 11:00:00,74.84,74.84,74.79,74.79,2235.0,72.6263,72.6263,72.5778,72.5778,2235.0
2023-11-02 11:05:00,74.78,74.78,74.64,74.71,7703.0,72.5681,72.5681,72.4322,72.5002,7703.0
2023-11-02 11:10:00,74.73,74.76,74.69,74.7,5333.0,72.5196,72.5487,72.4808,72.4905,5333.0
2023-11-02 11:15:00,74.68,74.69,74.56,74.66,8588.0,72.4711,72.4808,72.3546,72.4517,8588.0
2023-11-02 11:20:00,74.65,74.69,74.6,74.63,3884.0,72.4419,72.4808,72.3934,72.4225,3884.0
2023-11-02 11:25:00,74.63,74.69,74.62,74.69,5136.0,72.4225,72.4808,72.4128,72.4808,5136.0
2023-11-02 11:30:00,74.69,74.72,74.65,74.71,8231.0,72.4808,72.5099,72.4419,72.5002,8231.0
2023-11-02 11:35:00,74.71,74.74,74.65,74.74,3222.0,72.5002,72.5293,72.4419,72.5293,3222.0
2023-11-02 11:40:00,74.75,74.76,74.62,74.64,2782.0,72.539,72.5487,72.4128,72.4322,2782.0
2023-11-02 11:45:00,74.65,74.69,74.64,74.64,2790.0,72.4419,72.4808,72.4322,72.4322,2790.0
2023-11-02 11:50:00,74.59,74.59,74.5,74.59,4578.0,72.3837,72.3837,72.2964,72.3837,4578.0
2023-11-02 11:55:00,74.6,74.61,74.46,74.47,1852.0,72.3934,72.4031,72.2576,72.2673,1852.0
2023-11-02 12:00:00,74.45,74.49,74.43,74.47,2302.0,72.2479,72.2867,72.2285,72.2673,2302.0
2023-11-02 12:05:00,74.49,74.51,74.43,74.44,3149.0,72.2867,72.3061,72.2285,72.2382,3149.0
2023-11-02 12:10:00,74.42,74.49,74.42,74.44,5175.0,72.2188,72.2867,72.2188,72.2382,5175.0
2023-11-02 12:15:00,74.44,74.47,74.37,74.44,6021.0,72.2382,72.2673,72.1702,72.2382,6021.0
2023-11-02 12:20:00,74.44,74.45,74.39,74.42,4168.0,72.2382,72.2479,72.1896,72.2188,4168.0
2023-11-02 12:25:00,74.43,74.49,74.39,74.48,6377.0,72.2285,72.2867,72.1896,72.277,6377.0
2023-11-02 12:30:00,74.5,74.52,74.44,74.52,8303.0,72.2964,72.3158,72.2382,72.3158,8303.0
2023-11-02 12:35:00,74.53,74.62,74.53,74.58,5182.0,72.3255,72.4128,72.3255,72.374,5182.0
2023-11-02 12:40:00,74.58,74.64,74.58,74.64,4160.0,72.374,72.4322,72.374,72.4322,4160.0
2023-11-02 12:45:00,74.63,74.69,74.62,74.69,3090.0,72.4225,72.4808,72.4128,72.4808,3090.0
2023-11-02 12:50:00,74.68,74.7,74.66,74.7,3786.0,72.4711,72.4905,72.4517,72.4905,3786.0
2023-11-02 12:55:00,74.7,74.73,74.63,74.64,4907.0,72.4905,72.5196,72.4225,72.4322,4907.0
2023-11-02 13:00:00,74.64,74.72,74.62,74.62,3100.0,72.4322,72.5099,72.4128,72.4128,3100.0
2023-11-02 13:05:00,74.62,74.7,74.62,74.7,2400.0,72.4128,72.4905,72.4128,72.4905,2400.0
2023-11-02 13:10:00,74.71,74.78,74.7,74.78,2838.0,72.5002,72.5681,72.4905,72.5681,2838.0
2023-11-02 13:15:00,74.78,74.79,74.76,74.78,6195.0,72.5681,72.5778,72.5487,72.5681,6195.0
2023-11-02 13:20:00,74.79,74.81,74.79,74.81,2325.0,72.5778,72.5972,72.5778,72.5972,2325.0
2023-11-02 13:25:00,74.79,74.81,74.77,74.78,3841.0,72.5778,72.5972,72.5584,72.5681,3841.0
2023-11-02 13:30:00,74.8,74.87,74.8,74.87,4120.0,72.5875,72.6554,72.5875,72.6554,4120.0
2023-11-02 13:35:00,74.87,74.9,74.83,74.89,3706.0,72.6554,72.6846,72.6166,72.6748,3706.0
2023-11-02 13:40:00,74.89,74.89,74.85,74.87,5028.0,72.6748,72.6748,72.636,72.6554,5028.0
2023-11-02 13:45:00,74.88,74.94,74.87,74.91,8041.0,72.6651,72.7234,72.6554,72.6943,8041.0
2023-11-02 13:50:00,74.87,74.92,74.86,74.91,4683.0,72.6554,72.704,72.6457,72.6943,4683.0
2023-11-02 13:55:00,74.91,74.97,74.91,74.94,6640.0,72.6943,72.7525,72.6943,72.7234,6640.0
2023-11-02 14:00:00,74.95,74.98,74.91,74.98,4838.0,72.7331,72.7622,72.6943,72.7622,4838.0
2023-11-02 14:05:00,74.97,75.05,74.94,75.03,7796.0,72.7525,72.8301,72.7234,72.8107,7796.0
2023-11-02 14:10:00,75.04,75.09,75.02,75.03,9359.0,72.8204,72.8689,72.801,72.8107,9359.0
2023-11-02 14:15:00,75.03,75.13,75.03,75.11,9865.0,72.8107,72.9077,72.8107,72.8883,9865.0
2023-11-02 14:20:00,75.11,75.12,75.03,75.05,6204.0,72.8883,72.898,72.8107,72.8301,6204.0
2023-11-02 14:25:00,75.03,75.09,75.01,75.05,8123.0,72.8107,72.8689,72.7913,72.8301,8123.0
2023-11-02 14:30:00,75.04,75.08,75.03,75.06,6068.0,72.8204,72.8592,72.8107,72.8398,6068.0
2023-11-02 14:35:00,75.07,75.12,75.07,75.09,5557.0,72.8495,72.898,72.8495,72.8689,5557.0
2023-11-02 14:40:00,75.07,75.11,75.07,75.1,6084.0,72.8495,72.8883,72.8495,72.8786,6084.0
2023-11-02 14:45:00,75.09,75.1,75.04,75.05,6426.0,72.8689,72.8786,72.8204,72.8301,6426.0
2023-11-02 14:50:00,75.06,75.08,75.03,75.08,5478.0,72.8398,72.8592,72.8107,72.8592,5478.0
2023-11-02 14:55:00,75.08,75.1,75.02,75.09,12549.0,72.8592,72.8786,72.801,72.8689,12549.0
2023-11-02 15:00:00,75.11,75.11,75.03,75.06,8935.0,72.8883,72.8883,72.8107,72.8398,8935.0
2023-11-02 15:05:00,75.06,75.07,75.03,75.06,8060.0,72.8398,72.8495,72.8107,72.8398,8060.0
2023-11-02 15:10:00,75.06,75.08,75.01,75.02,7146.0,72.8398,72.8592,72.7913,72.801,7146.0
2023-11-02 15:15:00,75.0,75.02,74.92,74.95,12516.0,72.7816,72.801,72.704,72.7331,12516.0
2023-11-02 15:20:00,74.95,74.95,74.89,74.94,9511.0,72.7331,72.7331,72.6748,72.7234,9511.0
2023-11-02 15:25:00,74.94,74.95,74.83,74.84,12737.0,72.7234,72.7331,72.6166,72.6263,12737.0
2023-11-02 15:30:00,74.84,74.91,74.84,74.87,16606.0,72.6263,72.6943,72.6263,72.6554,16606.0
2023-11-02 15:35:00,74.87,74.91,74.82,74.89,16546.0,72.6554,72.6943,72.6069,72.6748,16546.0
2023-11-02 15:40:00,74.89,74.91,74.85,74.91,18218.0,72.6748,72.6943,72.636,72.6943,18218.0
2023-11-02 15:45:00,74.9,74.91,74.84,74.88,17543.0,72.6846,72.6943,72.6263,72.6651,17543.0
2023-11-02 15:50:00,74.87,74.98,74.79,74.91,69755.0,72.6554,72.7622,72.5778,72.6943,69755.0
2023-11-02 15:55:00,74.88,74.88,74.65,74.76,121803.0,72.6651,72.6651,72.4419,72.5487,121803.0
2023-11-03 09:30:00,75.12,75.4,74.98,75.36,14738.0,72.898,73.1698,72.7622,73.1309,14738.0
2023-11-03 09:35:00,75.31,75.68,75.3,75.61,5822.0,73.0824,73.4415,73.0727,73.3736,5822.0
2023-11-03 09:40:00,75.67,75.71,75.57,75.7,3020.0,73.4318,73.4706,73.3347,73.4609,3020.0
2023-11-03 09:45:00,75.64,75.84,75.64,75.76,3732.0,73.4027,73.5967,73.4027,73.5191,3732.0
2023-11-03 09:50:00,75.8,76.1,75.79,76.09,13386.0,73.5579,73.8491,73.5482,73.8394,13386.0
2023-11-03 09:55:00,76.11,76.11,76.02,76.03,2058.0,73.8588,73.8588,73.7714,73.7811,2058.0
2023-11-03 10:00:00,76.07,76.18,75.86,75.88,3839.0,73.8199,73.9267,73.6162,73.6356,3839.0
2023-11-03 10:05:00,75.86,75.93,75.85,75.91,2050.0,73.6162,73.6841,73.6065,73.6647,2050.0
2023-11-03 10:10:00,75.93,76.03,75.93,76.03,2868.0,73.6841,73.7811,73.6841,73.7811,2868.0
2023-11-03 10:15:00,76.01,76.03,75.94,75.97,9040.0,73.7617,73.7811,73.6938,73.7229,9040.0
2023-11-03 10:20:00,75.97,75.97,75.75,75.76,4241.0,73.7229,73.7229,73.5094,73.5191,4241.0
2023-11-03 10:25:00,75.75,75.76,75.63,75.72,4691.0,73.5094,73.5191,73.393,73.4803,4691.0
2023-11-03 10:30:00,75.72,75.75,75.68,75.7,4479.0,73.4803,73.5094,73.4415,73.4609,4479.0
2023-11-03 10:35:00,75.69,75.69,75.57,75.63,6535.0,73.4512,73.4512,73.3347,73.393,6535.0
2023-11-03 10:40:00,75.63,75.75,75.62,75.7,4337.0,73.393,73.5094,73.3833,73.4609,4337.0
2023-11-03 10:45:00,75.72,75.79,75.68,75.73,4449.0,73.4803,73.5482,73.4415,73.49,4449.0
2023-11-03 10:50:00,75.73,75.82,75.58,75.61,8118.0,73.49,73.5773,73.3444,73.3736,8118.0
2023-11-03 10:55:00,75.62,75.76,75.61,75.76,17470.0,73.3833,73.5191,73.3736,73.5191,17470.0
2023-11-03 11:00:00,75.78,75.89,75.76,75.89,7451.0,73.5385,73.6453,73.5191,73.6453,7451.0
2023-11-03 11:05:00,75.89,75.93,75.83,75.89,7242.0,73.6453,73.6841,73.587,73.6453,7242.0
2023-11-03 11:10:00,75.87,75.88,75.79,75.84,3500.0,73.6259,73.6356,73.5482,73.5967,3500.0
2023-11-03 11:15:00,75.84,75.96,75.84,75.92,5204.0,73.5967,73.7132,73.5967,73.6744,5204.0
2023-11-03 11:20:00,75.93,75.98,75.84,75.98,6696.0,73.6841,73.7326,73.5967,73.7326,6696.0
2023-11-03 11:25:00,75.97,75.97,75.86,75.86,4063.0,73.7229,73.7229,73.6162,73.6162,4063.0
2023-11-03 11:30:00,75.88,75.95,75.79,75.84,3868.0,73.6356,73.7035,73.5482,73.5967,3868.0
2023-11-03 11:35:00,75.87,75.89,75.85,75.89,3249.0,73.6259,73.6453,73.6065,73.6453,3249.0
2023-11-03 11:40:00,75.86,75.95,75.86,75.92,3325.0,73.6162,73.7035,73.6162,73.6744,3325.0
2023-11-03 11:45:00,75.92,76.03,75.92,76.01,5208.0,73.6744,73.7811,73.6744,73.7617,5208.0
2023-11-03 11:50:00,76.0,76.04,75.92,75.92,4085.0,73.752,73.7908,73.6744,73.6744,4085.0
2023-11-03 11:55:00,75.91,75.97,75.87,75.94,3351.0,73.6647,73.7229,73.6259,73.6938,3351.0
2023-11-03 12:00:00,75.96,76.0,75.88,75.88,4026.0,73.7132,73.752,73.6356,73.6356,4026.0
2023-11-03 12:05:00,75.9,75.95,75.87,75.95,3100.0,73.655,73.7035,73.6259,73.7035,3100.0
2023-11-03 12:10:00,75.92,75.94,75.86,75.92,3306.0,73.6744,73.6938,73.6162,73.6744,3306.0
2023-11-03 12:15:00,75.92,75.95,75.88,75.92,7492.0,73.6744,73.7035,73.6356,73.6744,7492.0
2023-11-03 12:20:00,75.94,75.97,75.91,75.97,5008.0,73.6938,73.7229,73.6647,73.7229,5008.0
2023-11-03 12:25:00,75.98,76.05,75.94,76.03,6067.0,73.7326,73.8005,73.6938,73.7811,6067.0
2023-11-03 12:30:00,76.05,76.05,76.01,76.05,4000.0,73.8005,73.8005,73.7617,73.8005,4000.0
2023-11-03 12:35:00,76.02,76.11,76.0,76.11,5112.0,73.7714,73.8588,73.752,73.8588,5112.0
2023-11-03 12:40:00,76.09,76.11,76.03,76.07,2800.0,73.8394,73.8588,73.7811,73.8199,2800.0
2023-11-03 12:45:00,76.07,76.07,76.01,76.02,2600.0,73.8199,73.8199,73.7617,73.7714,2600.0
2023-11-03 12:50:00,76.02,76.03,75.98,75.99,4332.0,73.7714,73.7811,73.7326,73.7423,4332.0
2023-11-03 12:55:00,75.98,76.0,75.95,75.99,3316.0,73.7326,73.752,73.7035,73.7423,3316.0
2023-11-03 13:00:00,76.0,76.24,75.99,76.13,18216.0,73.752,73.9849,73.7423,73.8782,18216.0
2023-11-03 13:05:00,76.11,76.18,76.09,76.16,4564.0,73.8588,73.9267,73.8394,73.9073,4564.0
2023-11-03 13:10:00,76.17,76.21,76.1,76.11,3100.0,73.917,73.9558,73.8491,73.8588,3100.0
2023-11-03 13:15:00,76.11,76.11,76.08,76.09,1400.0,73.8588,73.8588,73.8296,73.8394,1400.0
2023-11-03 13:20:00,76.07,76.09,75.96,75.97,4000.0,73.8199,73.8394,73.7132,73.7229,4000.0
2023-11-03 13:25:00,75.97,76.05,75.97,76.05,3100.0,73.7229,73.8005,73.7229,73.8005,3100.0
2023-11-03 13:30:00,76.06,76.13,76.06,76.12,2499.0,73.8102,73.8782,73.8102,73.8685,2499.0
2023-11-03 13:35:00,76.12,76.21,76.07,76.21,5821.0,73.8685,73.9558,73.8199,73.9558,5821.0
2023-11-03 13:40:00,76.2,76.21,76.12,76.14,4419.0,73.9461,73.9558,73.8685,73.8879,4419.0
2023-11-03 13:45:00,76.13,76.25,76.13,76.24,5594.0,73.8782,73.9946,73.8782,73.9849,5594.0
2023-11-03 13:50:00,76.23,76.25,76.19,76.23,2201.0,73.9752,73.9946,73.9364,73.9752,2201.0
2023-11-03 13:55:00,76.23,76.31,76.22,76.28,6127.0,73.9752,74.0528,73.9655,74.0237,6127.0
2023-11-03 14:00:00,76.28,76.36,76.27,76.33,3931.0,74.0237,74.1014,74.014,74.0723,3931.0
2023-11-03 14:05:00,76.33,76.33,76.22,76.3,4099.0,74.0723,74.0723,73.9655,74.0431,4099.0
2023-11-03 14:10:00,76.31,76.41,76.31,76.34,3390.0,74.0528,74.1499,74.0528,74.082,3390.0
2023-11-03 14:15:00,76.35,76.35,76.22,76.27,4142.0,74.0917,74.0917,73.9655,74.014,4142.0
2023-11-03 14:20:00,76.28,76.31,76.27,76.28,4671.0,74.0237,74.0528,74.014,74.0237,4671.0
2023-11-03 14:25:00,76.23,76.29,76.22,76.26,2900.0,73.9752,74.0334,73.9655,74.0043,2900.0
2023-11-03 14:30:00,76.26,76.26,76.1,76.19,3446.0,74.0043,74.0043,73.8491,73.9364,3446.0
2023-11-03 14:35:00,76.2,76.27,76.2,76.24,7273.0,73.9461,74.014,73.9461,73.9849,7273.0
2023-11-03 14:40:00,76.21,76.29,76.21,76.27,4654.0,73.9558,74.0334,73.9558,74.014,4654.0
2023-11-03 14:45:00,76.27,76.28,76.23,76.27,3236.0,74.014,74.0237,73.9752,74.014,3236.0
2023-11-03 14:50:00,76.29,76.35,76.29,76.31,5315.0,74.0334,74.0917,74.0334,74.0528,5315.0
2023-11-03 14:55:00,76.32,76.39,76.32,76.38,6081.0,74.0626,74.1305,74.0626,74.1208,6081.0
2023-11-03 15:00:00,76.37,76.41,76.34,76.4,6269.0,74.1111,74.1499,74.082,74.1402,6269.0
2023-11-03 15:05:00,76.41,76.44,76.28,76.28,7831.0,74.1499,74.179,74.0237,74.0237,7831.0
2023-11-03 15:10:00,76.28,76.39,76.27,76.37,6048.0,74.0237,74.1305,74.014,74.1111,6048.0
2023-11-03 15:15:00,76.37,76.38,76.21,76.21,4843.0,74.1111,74.1208,73.9558,73.9558,4843.0
2023-11-03 15:20:00,76.2,76.24,76.18,76.21,3729.0,73.9461,73.9849,73.9267,73.9558,3729.0
2023-11-03 15:25:00,76.2,76.21,76.16,76.18,6010.0,73.9461,73.9558,73.9073,73.9267,6010.0
2023-11-03 15:30:00,76.17,76.17,76.06,76.06,7930.0,73.917,73.917,73.8102,73.8102,7930.0
2023-11-03 15:35:00,76.05,76.06,75.97,75.98,7444.0,73.8005,73.8102,73.7229,73.7326,7444.0
2023-11-03 15:40:00,76.0,76.0,75.93,75.96,7297.0,73.752,73.752,73.6841,73.7132,7297.0
2023-11-03 15:45:00,75.95,75.96,75.89,75.93,13772.0,73.7035,73.7132,73.6453,73.6841,13772.0
2023-11-03 15:50:00,75.93,75.97,75.86,75.87,18047.0,73.6841,73.7229,73.6162,73.6259,18047.0
2023-11-03 15:55:00,75.88,75.94,75.87,75.89,56308.0,73.6356,73.6938,73.6259,73.6453,56308.0
2023-11-06 09:30:00,75.91,75.91,75.56,75.8,15684.0,73.6647,73.6647,73.325,73.5579,15684.0
2023-11-06 09:35:00,75.81,75.92,75.76,75.92,5729.0,73.5676,73.6744,73.5191,73.6744,5729.0
2023-11-06 09:40:00,75.86,75.9,75.71,75.81,9235.0,73.6162,73.655,73.4706,73.5676,9235.0
2023-11-06 09:45:00,75.78,75.81,75.61,75.75,21136.0,73.5385,73.5676,73.3736,73.5094,21136.0
2023-11-06 09:50:00,75.76,75.79,75.69,75.76,10256.0,73.5191,73.5482,73.4512,73.5191,10256.0
2023-11-06 09:55:00,75.78,75.82,75.7,75.82,9885.0,73.5385,73.5773,73.4609,73.5773,9885.0
2023-11-06 10:00:00,75.82,75.97,75.82,75.86,5466.0,73.5773,73.7229,73.5773,73.6162,5466.0
2023-11-06 10:05:00,75.89,75.97,75.87,75.88,4781.0,73.6453,73.7229,73.6259,73.6356,4781.0
2023-11-06 10:10:00,75.87,75.89,75.77,75.8,6037.0,73.6259,73.6453,73.5288,73.5579,6037.0
2023-11-06 10:15:00,75.8,75.89,75.76,75.8,9411.0,73.5579,73.6453,73.5191,73.5579,9411.0
2023-11-06 10:20:00,75.82,75.9,75.75,75.84,5595.0,73.5773,73.655,73.5094,73.5967,5595.0
2023-11-06 10:25:00,75.79,75.9,75.78,75.89,8134.0,73.5482,73.655,73.5385,73.6453,8134.0
2023-11-06 10:30:00,75.88,75.91,75.8,75.81,4142.0,73.6356,73.6647,73.5579,73.5676,4142.0
2023-11-06 10:35:00,75.81,75.83,75.74,75.82,7485.0,73.5676,73.587,73.4997,73.5773,7485.0
2023-11-06 10:40:00,75.83,75.96,75.82,75.9,3575.0,73.587,73.7132,73.5773,73.655,3575.0
2023-11-06 10:45:00,75.9,75.93,75.82,75.82,4097.0,73.655,73.6841,73.5773,73.5773,4097.0
2023-11-06 10:50:00,75.81,75.82,75.76,75.78,4215.0,73.5676,73.5773,73.5191,73.5385,4215.0
2023-11-06 10:55:00,75.79,75.84,75.75,75.84,4255.0,73.5482,73.5967,73.5094,73.5967,4255.0
2023-11-06 11:00:00,75.83,75.83,75.76,75.79,2968.0,73.587,73.587,73.5191,73.5482,2968.0
2023-11-06 11:05:00,75.79,75.88,75.76,75.76,3198.0,73.5482,73.6356,73.5191,73.5191,3198.0
2023-11-06 11:10:00,75.77,75.82,75.7,75.7,4258.0,73.5288,73.5773,73.4609,73.4609,4258.0
2023-11-06 11:15:00,75.68,75.73,75.64,75.71,5547.0,73.4415,73.49,73.4027,73.4706,5547.0
2023-11-06 11:20:00,75.69,75.77,75.68,75.77,3620.0,73.4512,73.5288,73.4415,73.5288,3620.0
2023-11-06 11:25:00,75.76,75.77,75.69,75.7,4100.0,73.5191,73.5288,73.4512,73.4609,4100.0
2023-11-06 11:30:00,75.67,75.69,75.59,75.59,2961.0,73.4318,73.4512,73.3541,73.3541,2961.0
2023-11-06 11:35:00,75.59,75.65,75.57,75.63,5042.0,73.3541,73.4124,73.3347,73.393,5042.0
2023-11-06 11:40:00,75.6,75.65,75.6,75.65,3512.0,73.3638,73.4124,73.3638,73.4124,3512.0
2023-11-06 11:45:00,75.66,75.66,75.61,75.62,2352.0,73.4221,73.4221,73.3736,73.3833,2352.0
2023-11-06 11:50:00,75.63,75.64,75.61,75.64,3754.0,73.393,73.4027,73.3736,73.4027,3754.0
2023-11-06 11:55:00,75.66,75.75,75.63,75.74,5647.0,73.4221,73.5094,73.393,73.4997,5647.0
2023-11-06 12:00:00,75.75,75.8,75.66,75.67,2621.0,73.5094,73.5579,73.4221,73.4318,2621.0
2023-11-06 12:05:00,75.67,75.69,75.62,75.69,3900.0,73.4318,73.4512,73.3833,73.4512,3900.0
2023-11-06 12:10:00,75.69,75.74,75.67,75.72,2100.0,73.4512,73.4997,73.4318,73.4803,2100.0
2023-11-06 12:15:00,75.71,75.74,75.67,75.67,14945.0,73.4706,73.4997,73.4318,73.4318,14945.0
2023-11-06 12:20:00,75.67,75.68,75.63,75.67,4332.0,73.4318,73.4415,73.393,73.4318,4332.0
2023-11-06 12:25:00,75.67,75.7,75.64,75.68,4512.0,73.4318,73.4609,73.4027,73.4415,4512.0
2023-11-06 12:30:00,75.69,75.75,75.69,75.73,4959.0,73.4512,73.5094,73.4512,73.49,4959.0
2023-11-06 12:35:00,75.72,75.72,75.55,75.56,2525.0,73.4803,73.4803,73.3153,73.325,2525.0
2023-11-06 12:40:00,75.56,75.64,75.55,75.6,4963.0,73.325,73.4027,73.3153,73.3638,4963.0
2023-11-06 12:45:00,75.59,75.65,75.56,75.64,2800.0,73.3541,73.4124,73.325,73.4027,2800.0
2023-11-06 12:50:00,75.62,75.62,75.53,75.53,10360.0,73.3833,73.3833,73.2959,73.2959,10360.0
2023-11-06 12:55:00,75.54,75.64,75.54,75.63,30963.0,73.3056,73.4027,73.3056,73.393,30963.0
2023-11-06 13:00:00,75.6,75.61,75.51,75.56,4279.0,73.3638,73.3736,73.2765,73.325,4279.0
2023-11-06 13:05:00,75.57,75.58,75.51,75.53,3255.0,73.3347,73.3444,73.2765,73.2959,3255.0
2023-11-06 13:10:00,75.53,75.53,75.45,75.52,3886.0,73.2959,73.2959,73.2183,73.2862,3886.0
2023-11-06 13:15:00,75.52,75.53,75.47,75.47,4400.0,73.2862,73.2959,73.2377,73.2377,4400.0
2023-11-06 13:20:00,75.45,75.46,75.36,75.46,5057.0,73.2183,73.228,73.1309,73.228,5057.0
2023-11-06 13:25:00,75.44,75.46,75.37,75.4,6296.0,73.2086,73.228,73.1407,73.1698,6296.0
2023-11-06 13:30:00,75.41,75.44,75.38,75.41,5100.0,73.1795,73.2086,73.1504,73.1795,5100.0
2023-11-06 13:35:00,75.42,75.47,75.42,75.47,3151.0,73.1892,73.2377,73.1892,73.2377,3151.0
2023-11-06 13:40:00,75.45,75.48,75.44,75.48,4995.0,73.2183,73.2474,73.2086,73.2474,4995.0
2023-11-06 13:45:00,75.48,75.51,75.45,75.48,4581.0,73.2474,73.2765,73.2183,73.2474,4581.0
2023-11-06 13:50:00,75.47,75.52,75.44,75.45,4200.0,73.2377,73.2862,73.2086,73.2183,4200.0
2023-11-06 13:55:00,75.44,75.5,75.42,75.5,3250.0,73.2086,73.2668,73.1892,73.2668,3250.0
2023-11-06 14:00:00,75.49,75.49,75.41,75.44,4510.0,73.2571,73.2571,73.1795,73.2086,4510.0
2023-11-06 14:05:00,75.45,75.45,75.38,75.42,5022.0,73.2183,73.2183,73.1504,73.1892,5022.0
2023-11-06 14:10:00,75.39,75.47,75.39,75.43,3069.0,73.1601,73.2377,73.1601,73.1989,3069.0
2023-11-06 14:15:00,75.43,75.46,75.42,75.44,6773.0,73.1989,73.228,73.1892,73.2086,6773.0
2023-11-06 14:20:00,75.44,75.47,75.4,75.4,2443.0,73.2086,73.2377,73.1698,73.1698,2443.0
2023-11-06 14:25:00,75.42,75.44,75.41,75.41,3454.0,73.1892,73.2086,73.1795,73.1795,3454.0
2023-11-06 14:30:00,75.43,75.52,75.43,75.51,3400.0,73.1989,73.2862,73.1989,73.2765,3400.0
2023-11-06 14:35:00,75.5,75.5,75.47,75.48,4298.0,73.2668,73.2668,73.2377,73.2474,4298.0
2023-11-06 14:40:00,75.48,75.57,75.48,75.56,4533.0,73.2474,73.3347,73.2474,73.325,4533.0
2023-11-06 14:45:00,75.57,75.62,75.57,75.6,5345.0,73.3347,73.3833,73.3347,73.3638,5345.0
2023-11-06 14:50:00,75.59,75.61,75.58,75.59,4902.0,73.3541,73.3736,73.3444,73.3541,4902.0
2023-11-06 14:55:00,75.58,75.65,75.58,75.63,5889.0,73.3444,73.4124,73.3444,73.393,5889.0
2023-11-06 15:00:00,75.62,75.69,75.62,75.68,4005.0,73.3833,73.4512,73.3833,73.4415,4005.0
2023-11-06 15:05:00,75.69,75.69,75.63,75.67,6800.0,73.4512,73.4512,73.393,73.4318,6800.0
2023-11-06 15:10:00,75.67,75.73,75.66,75.69,7146.0,73.4318,73.49,73.4221,73.4512,7146.0
2023-11-06 15:15:00,75.69,75.75,75.68,75.75,5100.0,73.4512,73.5094,73.4415,73.5094,5100.0
2023-11-06 15:20:00,75.74,75.75,75.68,75.74,9470.0,73.4997,73.5094,73.4415,73.4997,9470.0
2023-11-06 15:25:00,75.73,75.8,75.68,75.79,8914.0,73.49,73.5579,73.4415,73.5482,8914.0
2023-11-06 15:30:00,75.8,75.83,75.75,75.8,12200.0,73.5579,73.587,73.5094,73.5579,12200.0
2023-11-06 15:35:00,75.79,75.79,75.66,75.67,11603.0,73.5482,73.5482,73.4221,73.4318,11603.0
2023-11-06 15:40:00,75.66,75.71,75.64,75.69,20862.0,73.4221,73.4706,73.4027,73.4512,20862.0
2023-11-06 15:45:00,75.69,75.83,75.68,75.83,20970.0,73.4512,73.587,73.4415,73.587,20970.0
2023-11-06 15:50:00,75.82,75.87,75.67,75.68,38675.0,73.5773,73.6259,73.4318,73.4415,38675.0
2023-11-06 15:55:00,75.7,75.87,75.7,75.85,94083.0,73.4609,73.6259,73.4609,73.6065,94083.0
2023-11-07 09:30:00,75.87,75.87,75.5,75.5,9592.0,73.6259,73.6259,73.2668,73.2668,9592.0
2023-11-07 09:35:00,75.51,75.68,75.51,75.57,2768.0,73.2765,73.4415,73.2765,73.3347,2768.0
2023-11-07 09:40:00,75.54,75.71,75.53,75.68,4470.0,73.3056,73.4706,73.2959,73.4415,4470.0
2023-11-07 09:45:00,75.69,75.75,75.64,75.7,3894.0,73.4512,73.5094,73.4027,73.4609,3894.0
2023-11-07 09:50:00,75.7,75.8,75.7,75.8,2592.0,73.4609,73.5579,73.4609,73.5579,2592.0
2023-11-07 09:55:00,75.81,75.85,75.8,75.85,1800.0,73.5676,73.6065,73.5579,73.6065,1800.0
2023-11-07 10:00:00,75.87,76.0,75.87,75.98,2046.0,73.6259,73.752,73.6259,73.7326,2046.0
2023-11-07 10:05:00,75.96,76.04,75.96,75.98,2615.0,73.7132,73.7908,73.7132,73.7326,2615.0
2023-11-07 10:10:00,75.96,76.07,75.93,76.06,1924.0,73.7132,73.8199,73.6841,73.8102,1924.0
2023-11-07 10:15:00,76.03,76.04,75.93,75.94,3346.0,73.7811,73.7908,73.6841,73.6938,3346.0
2023-11-07 10:20:00,75.93,76.02,75.92,76.02,1300.0,73.6841,73.7714,73.6744,73.7714,1300.0
2023-11-07 10:25:00,76.04,76.09,76.04,76.09,1050.0,73.7908,73.8394,73.7908,73.8394,1050.0
2023-11-07 10:30:00,76.05,76.17,76.04,76.16,2185.0,73.8005,73.917,73.7908,73.9073,2185.0
2023-11-07 10:35:00,76.18,76.28,76.14,76.26,5033.0,73.9267,74.0237,73.8879,74.0043,5033.0
2023-11-07 10:40:00,76.28,76.34,76.26,76.26,4227.0,74.0237,74.082,74.0043,74.0043,4227.0
2023-11-07 10:45:00,76.24,76.24,76.18,76.2,1209.0,73.9849,73.9849,73.9267,73.9461,1209.0
2023-11-07 10:50:00,76.17,76.19,76.1,76.19,2501.0,73.917,73.9364,73.8491,73.9364,2501.0
2023-11-07 10:55:00,76.17,76.19,76.16,76.18,1428.0,73.917,73.9364,73.9073,73.9267,1428.0
2023-11-07 11:00:00,76.2,76.21,76.11,76.13,4857.0,73.9461,73.9558,73.8588,73.8782,4857.0
2023-11-07 11:05:00,76.13,76.13,76.05,76.06,800.0,73.8782,73.8782,73.8005,73.8102,800.0
2023-11-07 11:10:00,76.06,76.09,76.03,76.06,2096.0,73.8102,73.8394,73.7811,73.8102,2096.0
2023-11-07 11:15:00,76.08,76.09,76.02,76.02,4293.0,73.8296,73.8394,73.7714,73.7714,4293.0
2023-11-07 11:20:00,76.02,76.07,76.0,76.04,1527.0,73.7714,73.8199,73.752,73.7908,1527.0
2023-11-07 11:25:00,76.06,76.08,76.04,76.08,1100.0,73.8102,73.8296,73.7908,73.8296,1100.0
2023-11-07 11:30:00,76.08,76.13,76.07,76.13,1000.0,73.8296,73.8782,73.8199,73.8782,1000.0
2023-11-07 11:35:00,76.14,76.14,76.04,76.04,1859.0,73.8879,73.8879,73.7908,73.7908,1859.0
2023-11-07 11:40:00,76.02,76.06,76.01,76.02,1471.0,73.7714,73.8102,73.7617,73.7714,1471.0
2023-11-07 11:45:00,76.03,76.04,75.89,75.9,3513.0,73.7811,73.7908,73.6453,73.655,3513.0
2023-11-07 11:50:00,75.89,75.89,75.85,75.85,1543.0,73.6453,73.6453,73.6065,73.6065,1543.0
2023-11-07 11:55:00,75.88,75.88,75.83,75.84,4299.0,73.6356,73.6356,73.587,73.5967,4299.0
2023-11-07 12:00:00,75.82,75.82,75.72,75.73,3163.0,73.5773,73.5773,73.4803,73.49,3163.0
2023-11-07 12:05:00,75.73,75.77,75.72,75.76,1158.0,73.49,73.5288,73.4803,73.5191,1158.0
2023-11-07 12:10:00,75.75,75.8,75.75,75.8,2018.0,73.5094,73.5579,73.5094,73.5579,2018.0
2023-11-07 12:15:00,75.8,75.8,75.74,75.74,2521.0,73.5579,73.5579,73.4997,73.4997,2521.0
2023-11-07 12:20:00,75.73,75.73,75.66,75.69,1300.0,73.49,73.49,73.4221,73.4512,1300.0
2023-11-07 12:25:00,75.71,75.75,75.71,75.73,900.0,73.4706,73.5094,73.4706,73.49,900.0
2023-11-07 12:30:00,75.75,75.8,75.72,75.79,1701.0,73.5094,73.5579,73.4803,73.5482,1701.0
2023-11-07 12:35:00,75.76,75.79,75.76,75.78,1200.0,73.5191,73.5482,73.5191,73.5385,1200.0
2023-11-07 12:40:00,75.77,75.81,75.76,75.81,2908.0,73.5288,73.5676,73.5191,73.5676,2908.0
2023-11-07 12:45:00,75.79,75.79,75.73,75.73,3000.0,73.5482,73.5482,73.49,73.49,3000.0
2023-11-07 12:50:00,75.73,75.83,75.73,75.83,1024.0,73.49,73.587,73.49,73.587,1024.0
2023-11-07 12:55:00,75.81,75.88,75.81,75.88,1893.0,73.5676,73.6356,73.5676,73.6356,1893.0
2023-11-07 13:00:00,75.89,75.94,75.87,75.91,1433.0,73.6453,73.6938,73.6259,73.6647,1433.0
2023-11-07 13:05:00,75.92,75.94,75.87,75.94,2801.0,73.6744,73.6938,73.6259,73.6938,2801.0
2023-11-07 13:10:00,75.95,75.98,75.94,75.98,1100.0,73.7035,73.7326,73.6938,73.7326,1100.0
2023-11-07 13:15:00,75.99,76.01,75.97,75.97,2712.0,73.7423,73.7617,73.7229,73.7229,2712.0
2023-11-07 13:20:00,76.0,76.05,76.0,76.02,3157.0,73.752,73.8005,73.752,73.7714,3157.0
2023-11-07 13:25:00,76.01,76.05,76.0,76.02,1908.0,73.7617,73.8005,73.752,73.7714,1908.0
2023-11-07 13:30:00,76.04,76.08,76.0,76.0,1801.0,73.7908,73.8296,73.752,73.752,1801.0
2023-11-07 13:35:00,76.02,76.03,75.96,75.96,2515.0,73.7714,73.7811,73.7132,73.7132,2515.0
2023-11-07 13:40:00,75.96,76.01,75.96,75.97,3137.0,73.7132,73.7617,73.7132,73.7229,3137.0
2023-11-07 13:45:00,75.98,76.05,75.97,76.0,7048.0,73.7326,73.8005,73.7229,73.752,7048.0
2023-11-07 13:50:00,76.0,76.01,76.0,76.01,666.0,73.752,73.7617,73.752,73.7617,666.0
2023-11-07 13:55:00,76.01,76.02,75.96,76.0,2903.0,73.7617,73.7714,73.7132,73.752,2903.0
2023-11-07 14:00:00,76.0,76.04,76.0,76.01,2100.0,73.752,73.7908,73.752,73.7617,2100.0
2023-11-07 14:05:00,76.01,76.01,75.93,76.0,5583.0,73.7617,73.7617,73.6841,73.752,5583.0
2023-11-07 14:10:00,76.0,76.0,75.98,75.98,973.0,73.752,73.752,73.7326,73.7326,973.0
2023-11-07 14:15:00,75.98,76.0,75.96,76.0,2305.0,73.7326,73.752,73.7132,73.752,2305.0
2023-11-07 14:20:00,75.98,76.01,75.97,76.01,2222.0,73.7326,73.7617,73.7229,73.7617,2222.0
2023-11-07 14:25:00,76.01,76.03,76.0,76.0,700.0,73.7617,73.7811,73.752,73.752,700.0
2023-11-07 14:30:00,76.0,76.03,75.97,75.97,5026.0,73.752,73.7811,73.7229,73.7229,5026.0
2023-11-07 14:35:00,75.97,75.97,75.9,75.91,8439.0,73.7229,73.7229,73.655,73.6647,8439.0
2023-11-07 14:40:00,75.9,75.92,75.87,75.87,2166.0,73.655,73.6744,73.6259,73.6259,2166.0
2023-11-07 14:45:00,75.86,75.88,75.84,75.85,1621.0,73.6162,73.6356,73.5967,73.6065,1621.0
2023-11-07 14:50:00,75.85,75.87,75.85,75.87,505.0,73.6065,73.6259,73.6065,73.6259,505.0
2023-11-07 14:55:00,75.87,75.89,75.87,75.88,2334.0,73.6259,73.6453,73.6259,73.6356,2334.0
2023-11-07 15:00:00,75.86,75.94,75.85,75.92,3814.0,73.6162,73.6938,73.6065,73.6744,3814.0
2023-11-07 15:05:00,75.96,75.97,75.94,75.95,3726.0,73.7132,73.7229,73.6938,73.7035,3726.0
2023-11-07 15:10:00,75.97,75.97,75.9,75.94,6533.0,73.7229,73.7229,73.655,73.6938,6533.0
2023-11-07 15:15:00,75.94,75.94,75.89,75.93,2124.0,73.6938,73.6938,73.6453,73.6841,2124.0
2023-11-07 15:20:00,75.91,75.96,75.88,75.94,2528.0,73.6647,73.7132,73.6356,73.6938,2528.0
2023-11-07 15:25:00,75.94,75.94,75.87,75.87,2616.0,73.6938,73.6938,73.6259,73.6259,2616.0
2023-11-07 15:30:00,75.86,75.87,75.82,75.82,6857.0,73.6162,73.6259,73.5773,73.5773,6857.0
2023-11-07 15:35:00,75.81,75.82,75.74,75.75,14794.0,73.5676,73.5773,73.4997,73.5094,14794.0
2023-11-07 15:40:00,75.75,75.77,75.71,75.74,9626.0,73.5094,73.5288,73.4706,73.4997,9626.0
2023-11-07 15:45:00,75.75,75.79,75.68,75.74,22705.0,73.5094,73.5482,73.4415,73.4997,22705.0
2023-11-07 15:50:00,75.77,75.77,75.58,75.6,31209.0,73.5288,73.5288,73.3444,73.3638,31209.0
2023-11-07 15:55:00,75.58,75.62,75.5,75.61,76598.0,73.3444,73.3833,73.2668,73.3736,76598.0
2023-11-08 09:30:00,75.8,75.8,75.5,75.63,18793.0,73.5579,73.5579,73.2668,73.393,18793.0
2023-11-08 09:35:00,75.63,75.69,75.45,75.45,9471.0,73.393,73.4512,73.2183,73.2183,9471.0
2023-11-08 09:40:00,75.37,75.54,75.37,75.51,39626.0,73.1407,73.3056,73.1407,73.2765,39626.0
2023-11-08 09:45:00,75.56,75.65,75.51,75.53,14172.0,73.325,73.4124,73.2765,73.2959,14172.0
2023-11-08 09:50:00,75.59,75.69,75.53,75.56,17308.0,73.3541,73.4512,73.2959,73.325,17308.0
2023-11-08 09:55:00,75.56,75.74,75.46,75.74,163329.0,73.325,73.4997,73.228,73.4997,163329.0
2023-11-08 10:00:00,75.77,75.79,75.44,75.51,50557.0,73.5288,73.5482,73.2086,73.2765,50557.0
2023-11-08 10:05:00,75.5,75.55,75.46,75.5,4249.0,73.2668,73.3153,73.228,73.2668,4249.0
2023-11-08 10:10:00,75.5,75.5,75.38,75.39,4631.0,73.2668,73.2668,73.1504,73.1601,4631.0
2023-11-08 10:15:00,75.4,75.45,75.31,75.35,6119.0,73.1698,73.2183,73.0824,73.1212,6119.0
2023-11-08 10:20:00,75.37,75.38,75.28,75.34,2760.0,73.1407,73.1504,73.0533,73.1115,2760.0
2023-11-08 10:25:00,75.35,75.43,75.35,75.4,3133.0,73.1212,73.1989,73.1212,73.1698,3133.0
2023-11-08 10:30:00,75.41,75.42,75.28,75.28,9747.0,73.1795,73.1892,73.0533,73.0533,9747.0
2023-11-08 10:35:00,75.26,75.26,75.15,75.15,5250.0,73.0339,73.0339,72.9272,72.9272,5250.0
2023-11-08 10:40:00,75.15,75.18,75.1,75.14,5304.0,72.9272,72.9563,72.8786,72.9175,5304.0
2023-11-08 10:45:00,75.17,75.2,75.16,75.2,1960.0,72.9466,72.9757,72.9369,72.9757,1960.0
2023-11-08 10:50:00,75.2,75.22,75.1,75.13,2885.0,72.9757,72.9951,72.8786,72.9077,2885.0
2023-11-08 10:55:00,75.11,75.16,75.03,75.08,3798.0,72.8883,72.9369,72.8107,72.8592,3798.0
2023-11-08 11:00:00,75.07,75.12,75.05,75.05,2203.0,72.8495,72.898,72.8301,72.8301,2203.0
2023-11-08 11:05:00,75.08,75.09,75.04,75.06,1850.0,72.8592,72.8689,72.8204,72.8398,1850.0
2023-11-08 11:10:00,75.09,75.15,75.09,75.15,4122.0,72.8689,72.9272,72.8689,72.9272,4122.0
2023-11-08 11:15:00,75.13,75.3,75.13,75.22,10274.0,72.9077,73.0727,72.9077,72.9951,10274.0
2023-11-08 11:20:00,75.21,75.23,75.16,75.18,4559.0,72.9854,73.0048,72.9369,72.9563,4559.0
2023-11-08 11:25:00,75.19,75.22,75.1,75.12,5470.0,72.966,72.9951,72.8786,72.898,5470.0
2023-11-08 11:30:00,75.12,75.17,75.09,75.12,2255.0,72.898,72.9466,72.8689,72.898,2255.0
2023-11-08 11:35:00,75.12,75.2,75.09,75.09,2675.0,72.898,72.9757,72.8689,72.8689,2675.0
2023-11-08 11:40:00,75.11,75.16,75.09,75.16,2045.0,72.8883,72.9369,72.8689,72.9369,2045.0
2023-11-08 11:45:00,75.17,75.22,75.15,75.17,3299.0,72.9466,72.9951,72.9272,72.9466,3299.0
2023-11-08 11:50:00,75.13,75.16,75.12,75.15,1401.0,72.9077,72.9369,72.898,72.9272,1401.0
2023-11-08 11:55:00,75.17,75.18,75.11,75.13,2902.0,72.9466,72.9563,72.8883,72.9077,2902.0
2023-11-08 12:00:00,75.12,75.12,75.01,75.01,3448.0,72.898,72.898,72.7913,72.7913,3448.0
2023-11-08 12:05:00,75.04,75.06,74.83,74.84,7319.0,72.8204,72.8398,72.6166,72.6263,7319.0
2023-11-08 12:10:00,74.83,74.89,74.82,74.85,3598.0,72.6166,72.6748,72.6069,72.636,3598.0
2023-11-08 12:15:00,74.84,74.94,74.84,74.92,2573.0,72.6263,72.7234,72.6263,72.704,2573.0
2023-11-08 12:20:00,74.92,74.94,74.9,74.9,4267.0,72.704,72.7234,72.6846,72.6846,4267.0
2023-11-08 12:25:00,74.88,74.9,74.87,74.89,3626.0,72.6651,72.6846,72.6554,72.6748,3626.0
2023-11-08 12:30:00,74.89,74.9,74.86,74.9,4434.0,72.6748,72.6846,72.6457,72.6846,4434.0
2023-11-08 12:35:00,74.9,74.92,74.86,74.92,4397.0,72.6846,72.704,72.6457,72.704,4397.0
2023-11-08 12:40:00,74.9,74.9,74.83,74.89,4052.0,72.6846,72.6846,72.6166,72.6748,4052.0
2023-11-08 12:45:00,74.9,74.92,74.89,74.92,2706.0,72.6846,72.704,72.6748,72.704,2706.0
2023-11-08 12:50:00,74.91,75.0,74.91,74.99,1826.0,72.6943,72.7816,72.6943,72.7719,1826.0
2023-11-08 12:55:00,75.0,75.08,74.97,74.97,6647.0,72.7816,72.8592,72.7525,72.7525,6647.0
2023-11-08 13:00:00,74.98,75.08,74.97,75.06,4518.0,72.7622,72.8592,72.7525,72.8398,4518.0
2023-11-08 13:05:00,75.06,75.11,75.06,75.07,2967.0,72.8398,72.8883,72.8398,72.8495,2967.0
2023-11-08 13:10:00,75.08,75.09,75.04,75.06,6397.0,72.8592,72.8689,72.8204,72.8398,6397.0
2023-11-08 13:15:00,75.06,75.06,74.99,75.03,10585.0,72.8398,72.8398,72.7719,72.8107,10585.0
2023-11-08 13:20:00,75.01,75.05,75.01,75.04,2393.0,72.7913,72.8301,72.7913,72.8204,2393.0
2023-11-08 13:25:00,75.04,75.06,75.02,75.05,4447.0,72.8204,72.8398,72.801,72.8301,4447.0
2023-11-08 13:30:00,75.05,75.11,75.04,75.09,12159.0,72.8301,72.8883,72.8204,72.8689,12159.0
2023-11-08 13:35:00,75.1,75.17,75.09,75.13,7728.0,72.8786,72.9466,72.8689,72.9077,7728.0
2023-11-08 13:40:00,75.15,75.19,75.14,75.17,4000.0,72.9272,72.966,72.9175,72.9466,4000.0
2023-11-08 13:45:00,75.16,75.17,75.1,75.11,4933.0,72.9369,72.9466,72.8786,72.8883,4933.0
2023-11-08 13:50:00,75.12,75.28,75.1,75.28,2317.0,72.898,73.0533,72.8786,73.0533,2317.0
2023-11-08 13:55:00,75.28,75.28,75.24,75.25,3024.0,73.0533,73.0533,73.0145,73.0242,3024.0
2023-11-08 14:00:00,75.24,75.28,75.18,75.25,7968.0,73.0145,73.0533,72.9563,73.0242,7968.0
2023-11-08 14:05:00,75.27,75.27,75.22,75.23,3368.0,73.0436,73.0436,72.9951,73.0048,3368.0
2023-11-08 14:10:00,75.23,75.23,75.19,75.22,5170.0,73.0048,73.0048,72.966,72.9951,5170.0
2023-11-08 14:15:00,75.22,75.23,75.2,75.22,2400.0,72.9951,73.0048,72.9757,72.9951,2400.0
2023-11-08 14:20:00,75.2,75.22,75.19,75.2,4162.0,72.9757,72.9951,72.966,72.9757,4162.0
2023-11-08 14:25:00,75.2,75.24,75.2,75.23,6923.0,72.9757,73.0145,72.9757,73.0048,6923.0
2023-11-08 14:30:00,75.23,75.28,75.22,75.24,11019.0,73.0048,73.0533,72.9951,73.0145,11019.0
2023-11-08 14:35:00,75.24,75.43,75.24,75.42,10686.0,73.0145,73.1989,73.0145,73.1892,10686.0
2023-11-08 14:40:00,75.46,75.49,75.44,75.45,6489.0,73.228,73.2571,73.2086,73.2183,6489.0
2023-11-08 14:45:00,75.45,75.45,75.34,75.36,10758.0,73.2183,73.2183,73.1115,73.1309,10758.0
2023-11-08 14:50:00,75.37,75.41,75.26,75.38,51934.0,73.1407,73.1795,73.0339,73.1504,51934.0
2023-11-08 14:55:00,75.38,75.39,75.24,75.27,5520.0,73.1504,73.1601,73.0145,73.0436,5520.0
2023-11-08 15:00:00,75.29,75.33,75.26,75.28,4756.0,73.063,73.1018,73.0339,73.0533,4756.0
2023-11-08 15:05:00,75.3,75.37,75.29,75.32,7624.0,73.0727,73.1407,73.063,73.0921,7624.0
2023-11-08 15:10:00,75.31,75.5,75.27,75.46,20762.0,73.0824,73.2668,73.0436,73.228,20762.0
2023-11-08 15:15:00,75.47,75.51,75.42,75.48,11065.0,73.2377,73.2765,73.1892,73.2474,11065.0
2023-11-08 15:20:00,75.47,75.5,75.44,75.46,9668.0,73.2377,73.2668,73.2086,73.228,9668.0
2023-11-08 15:25:00,75.46,75.51,75.44,75.49,16231.0,73.228,73.2765,73.2086,73.2571,16231.0
2023-11-08 15:30:00,75.5,75.5,75.44,75.45,15666.0,73.2668,73.2668,73.2086,73.2183,15666.0
2023-11-08 15:35:00,75.45,75.55,75.45,75.55,17629.0,73.2183,73.3153,73.2183,73.3153,17629.0
2023-11-08 15:40:00,75.55,75.76,75.53,75.72,18992.0,73.3153,73.5191,73.2959,73.4803,18992.0
2023-11-08 15:45:00,75.71,75.75,75.63,75.66,20253.0,73.4706,73.5094,73.393,73.4221,20253.0
2023-11-08 15:50:00,75.66,75.66,75.51,75.6,51472.0,73.4221,73.4221,73.2765,73.3638,51472.0
2023-11-08 15:55:00,75.62,75.81,75.6,75.78,75037.0,73.3833,73.5676,73.3638,73.5385,75037.0
2023-11-09 09:30:00,76.05,76.19,75.79,75.9,14612.0,73.8005,73.9364,73.5482,73.655,14612.0
2023-11-09 09:35:00,75.84,75.95,75.32,75.37,45812.0,73.5967,73.7035,73.0921,73.1407,45812.0
2023-11-09 09:40:00,75.41,75.58,75.41,75.56,10373.0,73.1795,73.3444,73.1795,73.325,10373.0
2023-11-09 09:45:00,75.56,75.59,75.4,75.54,20136.0,73.325,73.3541,73.1698,73.3056,20136.0
2023-11-09 09:50:00,75.48,75.6,75.39,75.6,4807.0,73.2474,73.3638,73.1601,73.3638,4807.0
2023-11-09 09:55:00,75.6,76.02,75.59,76.02,6420.0,73.3638,73.7714,73.3541,73.7714,6420.0
2023-11-09 10:00:00,76.03,76.14,75.9,76.13,6544.0,73.7811,73.8879,73.655,73.8782,6544.0
2023-11-09 10:05:00,76.14,76.26,76.08,76.26,3584.0,73.8879,74.0043,73.8296,74.0043,3584.0
2023-11-09 10:10:00,76.28,76.39,76.21,76.39,3924.0,74.0237,74.1305,73.9558,74.1305,3924.0
2023-11-09 10:15:00,76.38,76.47,76.35,76.36,5048.0,74.1208,74.2081,74.0917,74.1014,5048.0
2023-11-09 10:20:00,76.37,76.39,76.33,76.39,1964.0,74.1111,74.1305,74.0723,74.1305,1964.0
2023-11-09 10:25:00,76.37,76.39,76.32,76.32,933.0,74.1111,74.1305,74.0626,74.0626,933.0
2023-11-09 10:30:00,76.27,76.27,75.89,75.91,11645.0,74.014,74.014,73.6453,73.6647,11645.0
2023-11-09 10:35:00,75.88,76.0,75.88,75.88,2503.0,73.6356,73.752,73.6356,73.6356,2503.0
2023-11-09 10:40:00,75.9,75.94,75.88,75.94,300.0,73.655,73.6938,73.6356,73.6938,300.0
2023-11-09 10:45:00,75.91,75.95,75.9,75.94,1105.0,73.6647,73.7035,73.655,73.6938,1105.0
2023-11-09 10:50:00,75.95,75.96,75.92,75.94,1472.0,73.7035,73.7132,73.6744,73.6938,1472.0
2023-11-09 10:55:00,75.94,76.0,75.93,75.94,3930.0,73.6938,73.752,73.6841,73.6938,3930.0
2023-11-09 11:00:00,75.95,75.95,75.87,75.9,1995.0,73.7035,73.7035,73.6259,73.655,1995.0
2023-11-09 11:05:00,75.9,76.01,75.9,75.98,5212.0,73.655,73.7617,73.655,73.7326,5212.0
2023-11-09 11:10:00,75.96,76.08,75.96,76.0,2834.0,73.7132,73.8296,73.7132,73.752,2834.0
2023-11-09 11:15:00,76.0,76.12,76.0,76.06,2289.0,73.752,73.8685,73.752,73.8102,2289.0
2023-11-09 11:20:00,76.06,76.12,76.03,76.11,2419.0,73.8102,73.8685,73.7811,73.8588,2419.0
2023-11-09 11:25:00,76.1,76.1,76.06,76.1,900.0,73.8491,73.8491,73.8102,73.8491,900.0
2023-11-09 11:30:00,76.07,76.13,76.06,76.11,1716.0,73.8199,73.8782,73.8102,73.8588,1716.0
2023-11-09 11:35:00,76.11,76.13,76.02,76.06,2942.0,73.8588,73.8782,73.7714,73.8102,2942.0
2023-11-09 11:40:00,76.05,76.05,75.98,75.99,3756.0,73.8005,73.8005,73.7326,73.7423,3756.0
2023-11-09 11:45:00,76.0,76.08,76.0,76.08,2574.0,73.752,73.8296,73.752,73.8296,2574.0
2023-11-09 11:50:00,76.08,76.17,76.07,76.17,1601.0,73.8296,73.917,73.8199,73.917,1601.0
2023-11-09 11:55:00,76.15,76.18,76.13,76.18,2101.0,73.8976,73.9267,73.8782,73.9267,2101.0
2023-11-09 12:00:00,76.19,76.29,76.18,76.27,1700.0,73.9364,74.0334,73.9267,74.014,1700.0
2023-11-09 12:05:00,76.28,76.3,76.26,76.3,1210.0,74.0237,74.0431,74.0043,74.0431,1210.0
2023-11-09 12:10:00,76.3,76.3,76.18,76.25,2305.0,74.0431,74.0431,73.9267,73.9946,2305.0
2023-11-09 12:15:00,76.29,76.29,76.2,76.22,1563.0,74.0334,74.0334,73.9461,73.9655,1563.0
2023-11-09 12:20:00,76.24,76.29,76.22,76.29,1855.0,73.9849,74.0334,73.9655,74.0334,1855.0
2023-11-09 12:25:00,76.28,76.28,76.16,76.17,2308.0,74.0237,74.0237,73.9073,73.917,2308.0
2023-11-09 12:30:00,76.15,76.24,76.15,76.21,2131.0,73.8976,73.9849,73.8976,73.9558,2131.0
2023-11-09 12:35:00,76.21,76.26,76.2,76.22,1900.0,73.9558,74.0043,73.9461,73.9655,1900.0
2023-11-09 12:40:00,76.21,76.27,76.21,76.23,1553.0,73.9558,74.014,73.9558,73.9752,1553.0
2023-11-09 12:45:00,76.23,76.31,76.23,76.31,2500.0,73.9752,74.0528,73.9752,74.0528,2500.0
2023-11-09 12:50:00,76.31,76.35,76.31,76.31,3500.0,74.0528,74.0917,74.0528,74.0528,3500.0
2023-11-09 12:55:00,76.32,76.35,76.29,76.33,2408.0,74.0626,74.0917,74.0334,74.0723,2408.0
2023-11-09 13:00:00,76.34,76.34,76.05,76.09,3717.0,74.082,74.082,73.8005,73.8394,3717.0
2023-11-09 13:05:00,76.09,76.09,75.91,75.94,2552.0,73.8394,73.8394,73.6647,73.6938,2552.0
2023-11-09 13:10:00,75.92,76.15,75.92,76.15,2270.0,73.6744,73.8976,73.6744,73.8976,2270.0
2023-11-09 13:15:00,76.21,76.25,76.13,76.14,2423.0,73.9558,73.9946,73.8782,73.8879,2423.0
2023-11-09 13:20:00,76.17,76.27,76.17,76.27,1109.0,73.917,74.014,73.917,74.014,1109.0
2023-11-09 13:25:00,76.27,76.28,76.2,76.25,2006.0,74.014,74.0237,73.9461,73.9946,2006.0
2023-11-09 13:30:00,76.25,76.25,76.13,76.17,3200.0,73.9946,73.9946,73.8782,73.917,3200.0
2023-11-09 13:35:00,76.17,76.24,76.17,76.2,3098.0,73.917,73.9849,73.917,73.9461,3098.0
2023-11-09 13:40:00,76.17,76.18,76.11,76.12,2160.0,73.917,73.9267,73.8588,73.8685,2160.0
2023-11-09 13:45:00,76.14,76.16,76.03,76.03,2671.0,73.8879,73.9073,73.7811,73.7811,2671.0
2023-11-09 13:50:00,76.03,76.06,75.99,76.0,2218.0,73.7811,73.8102,73.7423,73.752,2218.0
2023-11-09 13:55:00,76.0,76.08,75.99,76.05,2434.0,73.752,73.8296,73.7423,73.8005,2434.0
2023-11-09 14:00:00,76.03,76.03,75.81,75.86,4607.0,73.7811,73.7811,73.5676,73.6162,4607.0
2023-11-09 14:05:00,75.8,75.83,75.75,75.83,1600.0,73.5579,73.587,73.5094,73.587,1600.0
2023-11-09 14:10:00,75.87,75.87,75.8,75.84,2500.0,73.6259,73.6259,73.5579,73.5967,2500.0
2023-11-09 14:15:00,75.8,75.8,75.7,75.73,1801.0,73.5579,73.5579,73.4609,73.49,1801.0
2023-11-09 14:20:00,75.75,75.88,75.75,75.88,2479.0,73.5094,73.6356,73.5094,73.6356,2479.0
2023-11-09 14:25:00,75.92,75.94,75.89,75.92,1706.0,73.6744,73.6938,73.6453,73.6744,1706.0
2023-11-09 14:30:00,75.92,75.95,75.89,75.92,3085.0,73.6744,73.7035,73.6453,73.6744,3085.0
2023-11-09 14:35:00,75.92,75.94,75.76,75.81,3301.0,73.6744,73.6938,73.5191,73.5676,3301.0
2023-11-09 14:40:00,75.81,75.81,75.71,75.71,1401.0,73.5676,73.5676,73.4706,73.4706,1401.0
2023-11-09 14:45:00,75.73,75.86,75.72,75.86,2975.0,73.49,73.6162,73.4803,73.6162,2975.0
2023-11-09 14:50:00,75.85,75.87,75.78,75.8,3358.0,73.6065,73.6259,73.5385,73.5579,3358.0
2023-11-09 14:55:00,75.8,75.84,75.75,75.75,4100.0,73.5579,73.5967,73.5094,73.5094,4100.0
2023-11-09 15:00:00,75.74,75.76,75.71,75.75,3350.0,73.4997,73.5191,73.4706,73.5094,3350.0
2023-11-09 15:05:00,75.73,75.79,75.7,75.76,3164.0,73.49,73.5482,73.4609,73.5191,3164.0
2023-11-09 15:10:00,75.77,75.81,75.74,75.78,6028.0,73.5288,73.5676,73.4997,73.5385,6028.0
2023-11-09 15:15:00,75.78,75.79,75.71,75.71,3842.0,73.5385,73.5482,73.4706,73.4706,3842.0
2023-11-09 15:20:00,75.72,75.75,75.63,75.75,5907.0,73.4803,73.5094,73.393,73.5094,5907.0
2023-11-09 15:25:00,75.75,75.8,75.59,75.64,8743.0,73.5094,73.5579,73.3541,73.4027,8743.0
2023-11-09 15:30:00,75.64,75.71,75.64,75.69,6089.0,73.4027,73.4706,73.4027,73.4512,6089.0
2023-11-09 15:35:00,75.69,75.73,75.66,75.66,4521.0,73.4512,73.49,73.4221,73.4221,4521.0
2023-11-09 15:40:00,75.67,75.72,75.65,75.66,5843.0,73.4318,73.4803,73.4124,73.4221,5843.0
2023-11-09 15:45:00,75.64,75.7,75.62,75.68,7579.0,73.4027,73.4609,73.3833,73.4415,7579.0
2023-11-09 15:50:00,75.69,75.78,75.68,75.74,16759.0,73.4512,73.5385,73.4415,73.4997,16759.0
2023-11-09 15:55:00,75.76,75.82,75.71,75.82,53188.0,73.5191,73.5773,73.4706,73.5773,53188.0
2023-11-10 09:30:00,76.1,76.1,75.74,75.84,15805.0,73.8491,73.8491,73.4997,73.5967,15805.0
2023-11-10 09:35:00,75.86,75.91,75.75,75.79,4187.0,73.6162,73.6647,73.5094,73.5482,4187.0
2023-11-10 09:40:00,75.91,76.03,75.91,76.01,3501.0,73.6647,73.7811,73.6647,73.7617,3501.0
2023-11-10 09:45:00,76.06,76.11,75.97,76.05,3213.0,73.8102,73.8588,73.7229,73.8005,3213.0
2023-11-10 09:50:00,76.03,76.2,76.02,76.17,1536.0,73.7811,73.9461,73.7714,73.917,1536.0
2023-11-10 09:55:00,76.2,76.2,75.99,75.99,4341.0,73.9461,73.9461,73.7423,73.7423,4341.0
2023-11-10 10:00:00,75.99,76.14,75.96,75.97,3898.0,73.7423,73.8879,73.7132,73.7229,3898.0
2023-11-10 10:05:00,75.99,76.05,75.94,75.99,3557.0,73.7423,73.8005,73.6938,73.7423,3557.0
2023-11-10 10:10:00,75.99,76.2,75.99,76.13,5283.0,73.7423,73.9461,73.7423,73.8782,5283.0
2023-11-10 10:15:00,76.12,76.12,75.97,75.97,5417.0,73.8685,73.8685,73.7229,73.7229,5417.0
2023-11-10 10:20:00,76.01,76.1,75.98,76.04,4649.0,73.7617,73.8491,73.7326,73.7908,4649.0
2023-11-10 10:25:00,76.03,76.05,75.94,75.94,1401.0,73.7811,73.8005,73.6938,73.6938,1401.0
2023-11-10 10:30:00,75.98,76.04,75.93,75.97,3428.0,73.7326,73.7908,73.6841,73.7229,3428.0
2023-11-10 10:35:00,75.96,75.97,75.86,75.88,3000.0,73.7132,73.7229,73.6162,73.6356,3000.0
2023-11-10 10:40:00,75.87,75.94,75.86,75.93,3041.0,73.6259,73.6938,73.6162,73.6841,3041.0
2023-11-10 10:45:00,75.94,76.08,75.93,76.02,4694.0,73.6938,73.8296,73.6841,73.7714,4694.0
2023-11-10 10:50:00,76.02,76.11,76.0,76.08,3211.0,73.7714,73.8588,73.752,73.8296,3211.0
2023-11-10 10:55:00,76.09,76.13,76.04,76.13,5502.0,73.8394,73.8782,73.7908,73.8782,5502.0
2023-11-10 11:00:00,76.13,76.23,76.11,76.21,4695.0,73.8782,73.9752,73.8588,73.9558,4695.0
2023-11-10 11:05:00,76.21,76.32,76.21,76.32,4565.0,73.9558,74.0626,73.9558,74.0626,4565.0
2023-11-10 11:10:00,76.33,76.35,76.3,76.31,2185.0,74.0723,74.0917,74.0431,74.0528,2185.0
2023-11-10 11:15:00,76.31,76.38,76.3,76.36,4414.0,74.0528,74.1208,74.0431,74.1014,4414.0
2023-11-10 11:20:00,76.36,76.44,76.36,76.41,2081.0,74.1014,74.179,74.1014,74.1499,2081.0
2023-11-10 11:25:00,76.42,76.46,76.39,76.45,4720.0,74.1596,74.1984,74.1305,74.1887,4720.0
2023-11-10 11:30:00,76.44,76.44,76.36,76.36,2219.0,74.179,74.179,74.1014,74.1014,2219.0
2023-11-10 11:35:00,76.36,76.39,76.31,76.35,2300.0,74.1014,74.1305,74.0528,74.0917,2300.0
2023-11-10 11:40:00,76.4,76.47,76.4,76.44,2754.0,74.1402,74.2081,74.1402,74.179,2754.0
2023-11-10 11:45:00,76.42,76.45,76.38,76.39,3208.0,74.1596,74.1887,74.1208,74.1305,3208.0
2023-11-10 11:50:00,76.39,76.55,76.39,76.5,5739.0,74.1305,74.2857,74.1305,74.2372,5739.0
2023-11-10 11:55:00,76.49,76.52,76.44,76.48,2927.0,74.2275,74.2566,74.179,74.2178,2927.0
2023-11-10 12:00:00,76.45,76.5,76.45,76.49,2369.0,74.1887,74.2372,74.1887,74.2275,2369.0
2023-11-10 12:05:00,76.5,76.57,76.5,76.55,12436.0,74.2372,74.3052,74.2372,74.2857,12436.0
2023-11-10 12:10:00,76.56,76.57,76.51,76.54,2100.0,74.2955,74.3052,74.2469,74.276,2100.0
2023-11-10 12:15:00,76.52,76.54,76.48,76.53,3979.0,74.2566,74.276,74.2178,74.2663,3979.0
2023-11-10 12:20:00,76.54,76.57,76.49,76.53,1465.0,74.276,74.3052,74.2275,74.2663,1465.0
2023-11-10 12:25:00,76.53,76.55,76.51,76.53,2470.0,74.2663,74.2857,74.2469,74.2663,2470.0
2023-11-10 12:30:00,76.53,76.69,76.51,76.69,5988.0,74.2663,74.4216,74.2469,74.4216,5988.0
2023-11-10 12:35:00,76.69,76.79,76.68,76.79,4018.0,74.4216,74.5186,74.4119,74.5186,4018.0
2023-11-10 12:40:00,76.8,76.85,76.78,76.82,4880.0,74.5284,74.5769,74.5089,74.5478,4880.0
2023-11-10 12:45:00,76.82,76.88,76.81,76.85,2575.0,74.5478,74.606,74.5381,74.5769,2575.0
2023-11-10 12:50:00,76.85,76.97,76.85,76.95,3426.0,74.5769,74.6933,74.5769,74.6739,3426.0
2023-11-10 12:55:00,76.95,76.96,76.88,76.91,2700.0,74.6739,74.6836,74.606,74.6351,2700.0
2023-11-10 13:00:00,76.9,76.9,76.86,76.87,2010.0,74.6254,74.6254,74.5866,74.5963,2010.0
2023-11-10 13:05:00,76.87,76.9,76.84,76.84,2509.0,74.5963,74.6254,74.5672,74.5672,2509.0
2023-11-10 13:10:00,76.82,76.88,76.82,76.87,2354.0,74.5478,74.606,74.5478,74.5963,2354.0
2023-11-10 13:15:00,76.87,76.89,76.84,76.87,2425.0,74.5963,74.6157,74.5672,74.5963,2425.0
2023-11-10 13:20:00,76.88,76.98,76.88,76.96,3840.0,74.606,74.703,74.606,74.6836,3840.0
2023-11-10 13:25:00,76.98,77.02,76.96,76.97,12628.0,74.703,74.7418,74.6836,74.6933,12628.0
2023-11-10 13:30:00,76.99,77.07,76.97,77.03,3000.0,74.7127,74.7904,74.6933,74.7516,3000.0
2023-11-10 13:35:00,77.06,77.11,77.04,77.11,3735.0,74.7807,74.8292,74.7613,74.8292,3735.0
2023-11-10 13:40:00,77.12,77.15,77.12,77.15,1581.0,74.8389,74.868,74.8389,74.868,1581.0
2023-11-10 13:45:00,77.15,77.18,77.14,77.15,4790.0,74.868,74.8971,74.8583,74.868,4790.0
2023-11-10 13:50:00,77.17,77.19,77.15,77.15,8541.0,74.8874,74.9068,74.868,74.868,8541.0
2023-11-10 13:55:00,77.17,77.19,77.16,77.18,3591.0,74.8874,74.9068,74.8777,74.8971,3591.0
2023-11-10 14:00:00,77.17,77.19,77.13,77.17,8229.0,74.8874,74.9068,74.8486,74.8874,8229.0
2023-11-10 14:05:00,77.16,77.22,77.16,77.22,3868.0,74.8777,74.9359,74.8777,74.9359,3868.0
2023-11-10 14:10:00,77.22,77.25,77.17,77.17,5571.0,74.9359,74.965,74.8874,74.8874,5571.0
2023-11-10 14:15:00,77.18,77.23,77.18,77.2,2600.0,74.8971,74.9456,74.8971,74.9165,2600.0
2023-11-10 14:20:00,77.21,77.25,77.2,77.2,3951.0,74.9262,74.965,74.9165,74.9165,3951.0
2023-11-10 14:25:00,77.21,77.23,77.18,77.23,2976.0,74.9262,74.9456,74.8971,74.9456,2976.0
2023-11-10 14:30:00,77.23,77.23,77.16,77.16,6360.0,74.9456,74.9456,74.8777,74.8777,6360.0
2023-11-10 14:35:00,77.16,77.2,77.15,77.2,2500.0,74.8777,74.9165,74.868,74.9165,2500.0
2023-11-10 14:40:00,77.19,77.24,77.18,77.18,2801.0,74.9068,74.9553,74.8971,74.8971,2801.0
2023-11-10 14:45:00,77.17,77.18,77.11,77.16,5847.0,74.8874,74.8971,74.8292,74.8777,5847.0
2023-11-10 14:50:00,77.16,77.21,77.16,77.19,6010.0,74.8777,74.9262,74.8777,74.9068,6010.0
2023-11-10 14:55:00,77.19,77.19,77.1,77.11,2582.0,74.9068,74.9068,74.8195,74.8292,2582.0
2023-11-10 15:00:00,77.1,77.12,77.09,77.09,5002.0,74.8195,74.8389,74.8098,74.8098,5002.0
2023-11-10 15:05:00,77.11,77.16,77.1,77.16,2577.0,74.8292,74.8777,74.8195,74.8777,2577.0
2023-11-10 15:10:00,77.16,77.17,77.12,77.13,5582.0,74.8777,74.8874,74.8389,74.8486,5582.0
2023-11-10 15:15:00,77.12,77.18,77.08,77.16,13848.0,74.8389,74.8971,74.8001,74.8777,13848.0
2023-11-10 15:20:00,77.15,77.15,76.99,77.01,23942.0,74.868,74.868,74.7127,74.7321,23942.0
2023-11-10 15:25:00,77.04,77.05,76.99,77.05,7463.0,74.7613,74.771,74.7127,74.771,7463.0
2023-11-10 15:30:00,77.05,77.13,77.05,77.12,6521.0,74.771,74.8486,74.771,74.8389,6521.0
2023-11-10 15:35:00,77.11,77.13,77.02,77.02,8315.0,74.8292,74.8486,74.7418,74.7418,8315.0
2023-11-10 15:40:00,77.03,77.15,77.02,77.11,9733.0,74.7516,74.868,74.7418,74.8292,9733.0
2023-11-10 15:45:00,77.1,77.14,77.09,77.1,12052.0,74.8195,74.8583,74.8098,74.8195,12052.0
2023-11-10 15:50:00,77.09,77.21,77.09,77.15,29677.0,74.8098,74.9262,74.8098,74.868,29677.0
2023-11-10 15:55:00,77.15,77.15,77.08,77.14,43854.0,74.868,74.868,74.8001,74.8583,43854.0
2023-11-13 09:30:00,77.07,77.07,76.86,76.91,12446.0,74.7904,74.7904,74.5866,74.6351,12446.0
2023-11-13 09:35:00,76.89,76.92,76.61,76.67,5084.0,74.6157,74.6448,74.344,74.4022,5084.0
2023-11-13 09:40:00,76.67,76.84,76.64,76.68,2421.0,74.4022,74.5672,74.3731,74.4119,2421.0
2023-11-13 09:45:00,76.71,76.75,76.61,76.61,2305.0,74.441,74.4798,74.344,74.344,2305.0
2023-11-13 09:50:00,76.63,76.72,76.44,76.5,2517.0,74.3634,74.4507,74.179,74.2372,2517.0
2023-11-13 09:55:00,76.48,76.54,76.48,76.5,954.0,74.2178,74.276,74.2178,74.2372,954.0
2023-11-13 10:00:00,76.48,76.58,76.48,76.56,1600.0,74.2178,74.3149,74.2178,74.2955,1600.0
2023-11-13 10:05:00,76.57,76.79,76.52,76.79,4000.0,74.3052,74.5186,74.2566,74.5186,4000.0
2023-11-13 10:10:00,76.78,76.89,76.71,76.86,4782.0,74.5089,74.6157,74.441,74.5866,4782.0
2023-11-13 10:15:00,76.78,76.9,76.78,76.83,2240.0,74.5089,74.6254,74.5089,74.5575,2240.0
2023-11-13 10:20:00,76.8,76.85,76.76,76.8,1567.0,74.5284,74.5769,74.4895,74.5284,1567.0
2023-11-13 10:25:00,76.77,76.79,76.7,76.74,2744.0,74.4992,74.5186,74.4313,74.4701,2744.0
2023-11-13 10:30:00,76.73,76.73,76.68,76.68,1300.0,74.4604,74.4604,74.4119,74.4119,1300.0
2023-11-13 10:35:00,76.66,76.67,76.59,76.6,1878.0,74.3925,74.4022,74.3246,74.3343,1878.0
2023-11-13 10:40:00,76.59,76.59,76.54,76.55,500.0,74.3246,74.3246,74.276,74.2857,500.0
2023-11-13 10:45:00,76.63,76.63,76.59,76.59,1300.0,74.3634,74.3634,74.3246,74.3246,1300.0
2023-11-13 10:50:00,76.59,76.78,76.59,76.76,1400.0,74.3246,74.5089,74.3246,74.4895,1400.0
2023-11-13 10:55:00,76.73,76.82,76.73,76.82,1600.0,74.4604,74.5478,74.4604,74.5478,1600.0
2023-11-13 11:00:00,76.82,76.91,76.8,76.83,2200.0,74.5478,74.6351,74.5284,74.5575,2200.0
2023-11-13 11:05:00,76.79,76.82,76.76,76.76,1404.0,74.5186,74.5478,74.4895,74.4895,1404.0
2023-11-13 11:10:00,76.73,76.74,76.69,76.73,1332.0,74.4604,74.4701,74.4216,74.4604,1332.0
2023-11-13 11:15:00,76.71,76.71,76.62,76.65,1800.0,74.441,74.441,74.3537,74.3828,1800.0
2023-11-13 11:20:00,76.6,76.65,76.54,76.65,1744.0,74.3343,74.3828,74.276,74.3828,1744.0
2023-11-13 11:25:00,76.68,76.74,76.68,76.74,1300.0,74.4119,74.4701,74.4119,74.4701,1300.0
2023-11-13 11:30:00,76.73,76.75,76.71,76.72,1200.0,74.4604,74.4798,74.441,74.4507,1200.0
2023-11-13 11:35:00,76.7,76.72,76.63,76.67,3037.0,74.4313,74.4507,74.3634,74.4022,3037.0
2023-11-13 11:40:00,76.67,76.75,76.65,76.7,1986.0,74.4022,74.4798,74.3828,74.4313,1986.0
2023-11-13 11:45:00,76.71,76.77,76.71,76.76,1900.0,74.441,74.4992,74.441,74.4895,1900.0
2023-11-13 11:50:00,76.75,76.8,76.74,76.78,1200.0,74.4798,74.5284,74.4701,74.5089,1200.0
2023-11-13 11:55:00,76.8,76.87,76.76,76.76,2751.0,74.5284,74.5963,74.4895,74.4895,2751.0
2023-11-13 12:00:00,76.77,76.78,76.74,76.74,1560.0,74.4992,74.5089,74.4701,74.4701,1560.0
2023-11-13 12:05:00,76.73,76.77,76.65,76.71,1500.0,74.4604,74.4992,74.3828,74.441,1500.0
2023-11-13 12:10:00,76.68,76.71,76.58,76.64,1800.0,74.4119,74.441,74.3149,74.3731,1800.0
2023-11-13 12:15:00,76.64,76.65,76.6,76.62,1100.0,74.3731,74.3828,74.3343,74.3537,1100.0
2023-11-13 12:20:00,76.61,76.66,76.6,76.66,800.0,74.344,74.3925,74.3343,74.3925,800.0
2023-11-13 12:25:00,76.66,76.79,76.61,76.61,7011.0,74.3925,74.5186,74.344,74.344,7011.0
2023-11-13 12:30:00,76.59,76.59,76.55,76.55,400.0,74.3246,74.3246,74.2857,74.2857,400.0
2023-11-13 12:35:00,76.56,76.64,76.56,76.62,600.0,74.2955,74.3731,74.2955,74.3537,600.0
2023-11-13 12:40:00,76.63,76.72,76.63,76.71,2259.0,74.3634,74.4507,74.3634,74.441,2259.0
2023-11-13 12:45:00,76.71,76.75,76.62,76.62,6641.0,74.441,74.4798,74.3537,74.3537,6641.0
2023-11-13 12:50:00,76.65,76.69,76.63,76.68,1800.0,74.3828,74.4216,74.3634,74.4119,1800.0
2023-11-13 12:55:00,76.67,76.67,76.63,76.66,1115.0,74.4022,74.4022,74.3634,74.3925,1115.0
2023-11-13 13:00:00,76.64,76.67,76.6,76.6,706.0,74.3731,74.4022,74.3343,74.3343,706.0
2023-11-13 13:05:00,76.61,76.63,76.57,76.57,1550.0,74.344,74.3634,74.3052,74.3052,1550.0
2023-11-13 13:10:00,76.56,76.61,76.52,76.61,3867.0,74.2955,74.344,74.2566,74.344,3867.0
2023-11-13 13:15:00,76.61,76.79,76.58,76.78,7810.0,74.344,74.5186,74.3149,74.5089,7810.0
2023-11-13 13:20:00,76.76,76.76,76.63,76.67,2285.0,74.4895,74.4895,74.3634,74.4022,2285.0
2023-11-13 13:25:00,76.67,76.69,76.62,76.64,2859.0,74.4022,74.4216,74.3537,74.3731,2859.0
2023-11-13 13:30:00,76.63,76.69,76.6,76.65,1509.0,74.3634,74.4216,74.3343,74.3828,1509.0
2023-11-13 13:35:00,76.65,76.65,76.65,76.65,0.0,74.3828,74.3828,74.3828,74.3828,0.0
2023-11-13 13:40:00,76.67,76.79,76.67,76.78,2654.0,74.4022,74.5186,74.4022,74.5089,2654.0
2023-11-13 13:45:00,76.83,76.84,76.81,76.84,2040.0,74.5575,74.5672,74.5381,74.5672,2040.0
2023-11-13 13:50:00,76.81,76.81,76.78,76.8,902.0,74.5381,74.5381,74.5089,74.5284,902.0
2023-11-13 13:55:00,76.79,76.79,76.79,76.79,400.0,74.5186,74.5186,74.5186,74.5186,400.0
2023-11-13 14:00:00,76.81,76.84,76.77,76.81,2400.0,74.5381,74.5672,74.4992,74.5381,2400.0
2023-11-13 14:05:00,76.76,76.81,76.74,76.79,1646.0,74.4895,74.5381,74.4701,74.5186,1646.0
2023-11-13 14:10:00,76.79,76.81,76.77,76.81,895.0,74.5186,74.5381,74.4992,74.5381,895.0
2023-11-13 14:15:00,76.8,76.8,76.77,76.78,1300.0,74.5284,74.5284,74.4992,74.5089,1300.0
2023-11-13 14:20:00,76.75,76.79,76.73,76.78,1600.0,74.4798,74.5186,74.4604,74.5089,1600.0
2023-11-13 14:25:00,76.78,76.81,76.78,76.8,864.0,74.5089,74.5381,74.5089,74.5284,864.0
2023-11-13 14:30:00,76.79,76.81,76.78,76.79,929.0,74.5186,74.5381,74.5089,74.5186,929.0
2023-11-13 14:35:00,76.81,76.86,76.81,76.82,900.0,74.5381,74.5866,74.5381,74.5478,900.0
2023-11-13 14:40:00,76.86,76.89,76.85,76.89,4061.0,74.5866,74.6157,74.5769,74.6157,4061.0
2023-11-13 14:45:00,76.88,76.9,76.87,76.89,1892.0,74.606,74.6254,74.5963,74.6157,1892.0
2023-11-13 14:50:00,76.87,76.92,76.85,76.88,4375.0,74.5963,74.6448,74.5769,74.606,4375.0
2023-11-13 14:55:00,76.87,76.89,76.86,76.88,2543.0,74.5963,74.6157,74.5866,74.606,2543.0
2023-11-13 15:00:00,76.86,76.86,76.71,76.71,3700.0,74.5866,74.5866,74.441,74.441,3700.0
2023-11-13 15:05:00,76.69,76.71,76.67,76.7,3077.0,74.4216,74.441,74.4022,74.4313,3077.0
2023-11-13 15:10:00,76.72,76.84,76.72,76.84,2596.0,74.4507,74.5672,74.4507,74.5672,2596.0
2023-11-13 15:15:00,76.84,76.87,76.79,76.85,4924.0,74.5672,74.5963,74.5186,74.5769,4924.0
2023-11-13 15:20:00,76.86,76.88,76.81,76.81,3106.0,74.5866,74.606,74.5381,74.5381,3106.0
2023-11-13 15:25:00,76.83,76.85,76.8,76.8,3479.0,74.5575,74.5769,74.5284,74.5284,3479.0
2023-11-13 15:30:00,76.78,76.82,76.76,76.77,4174.0,74.5089,74.5478,74.4895,74.4992,4174.0
2023-11-13 15:35:00,76.77,76.77,76.71,76.74,8267.0,74.4992,74.4992,74.441,74.4701,8267.0
2023-11-13 15:40:00,76.75,76.76,76.72,76.75,7245.0,74.4798,74.4895,74.4507,74.4798,7245.0
2023-11-13 15:45:00,76.76,76.76,76.68,76.71,11551.0,74.4895,74.4895,74.4119,74.441,11551.0
2023-11-13 15:50:00,76.73,76.77,76.67,76.73,16680.0,74.4604,74.4992,74.4022,74.4604,16680.0
2023-11-13 15:55:00,76.72,76.77,76.7,76.76,44612.0,74.4507,74.4992,74.4313,74.4895,44612.0
2023-11-14 09:30:00,77.72,77.85,77.35,77.65,14507.0,75.4211,75.5473,75.0621,75.3532,14507.0
2023-11-14 09:35:00,77.64,77.72,77.57,77.6,6205.0,75.3435,75.4211,75.2756,75.3047,6205.0
2023-11-14 09:40:00,77.75,77.8,77.66,77.67,16244.0,75.4503,75.4988,75.3629,75.3726,16244.0
2023-11-14 09:45:00,77.68,77.77,77.62,77.62,8043.0,75.3823,75.4697,75.3241,75.3241,8043.0
2023-11-14 09:50:00,77.6,77.77,77.6,77.72,7150.0,75.3047,75.4697,75.3047,75.4211,7150.0
2023-11-14 09:55:00,77.7,77.74,77.61,77.68,3758.0,75.4017,75.4405,75.3144,75.3823,3758.0
2023-11-14 10:00:00,77.71,77.9,77.69,77.88,13421.0,75.4114,75.5958,75.392,75.5764,13421.0
2023-11-14 10:05:00,77.87,77.89,77.71,77.72,3861.0,75.5667,75.5861,75.4114,75.4211,3861.0
2023-11-14 10:10:00,77.7,77.7,77.54,77.54,1572.0,75.4017,75.4017,75.2465,75.2465,1572.0
2023-11-14 10:15:00,77.52,77.57,77.47,77.53,3259.0,75.2271,75.2756,75.1785,75.2368,3259.0
2023-11-14 10:20:00,77.54,77.66,77.54,77.66,1851.0,75.2465,75.3629,75.2465,75.3629,1851.0
2023-11-14 10:25:00,77.69,77.79,77.68,77.76,24361.0,75.392,75.4891,75.3823,75.46,24361.0
2023-11-14 10:30:00,77.79,77.83,77.71,77.72,6579.0,75.4891,75.5279,75.4114,75.4211,6579.0
2023-11-14 10:35:00,77.72,77.76,77.68,77.74,6352.0,75.4211,75.46,75.3823,75.4405,6352.0
2023-11-14 10:40:00,77.75,77.93,77.73,77.9,8088.0,75.4503,75.6249,75.4308,75.5958,8088.0
2023-11-14 10:45:00,77.92,77.99,77.91,77.95,7637.0,75.6152,75.6832,75.6055,75.6443,7637.0
2023-11-14 10:50:00,77.95,78.03,77.94,78.01,10956.0,75.6443,75.722,75.6346,75.7026,10956.0
2023-11-14 10:55:00,78.0,78.0,77.87,77.92,6709.0,75.6929,75.6929,75.5667,75.6152,6709.0
2023-11-14 11:00:00,77.92,77.94,77.87,77.88,2529.0,75.6152,75.6346,75.5667,75.5764,2529.0
2023-11-14 11:05:00,77.85,77.9,77.82,77.82,2229.0,75.5473,75.5958,75.5182,75.5182,2229.0
2023-11-14 11:10:00,77.83,77.96,77.83,77.95,3436.0,75.5279,75.654,75.5279,75.6443,3436.0
2023-11-14 11:15:00,77.94,78.04,77.91,77.97,3954.0,75.6346,75.7317,75.6055,75.6637,3954.0
2023-11-14 11:20:00,77.96,78.02,77.94,78.02,3757.0,75.654,75.7123,75.6346,75.7123,3757.0
2023-11-14 11:25:00,78.02,78.08,78.0,78.0,6286.0,75.7123,75.7705,75.6929,75.6929,6286.0
2023-11-14 11:30:00,77.99,78.06,77.96,78.06,5371.0,75.6832,75.7511,75.654,75.7511,5371.0
2023-11-14 11:35:00,78.1,78.13,78.1,78.13,3713.0,75.7899,75.819,75.7899,75.819,3713.0
2023-11-14 11:40:00,78.12,78.18,78.11,78.16,2441.0,75.8093,75.8675,75.7996,75.8481,2441.0
2023-11-14 11:45:00,78.19,78.21,78.13,78.13,2824.0,75.8772,75.8966,75.819,75.819,2824.0
2023-11-14 11:50:00,78.14,78.15,78.08,78.09,1529.0,75.8287,75.8384,75.7705,75.7802,1529.0
2023-11-14 11:55:00,78.14,78.2,78.14,78.17,2124.0,75.8287,75.8869,75.8287,75.8578,2124.0
2023-11-14 12:00:00,78.19,78.24,78.16,78.21,2638.0,75.8772,75.9258,75.8481,75.8966,2638.0
2023-11-14 12:05:00,78.23,78.23,78.13,78.15,3401.0,75.9161,75.9161,75.819,75.8384,3401.0
2023-11-14 12:10:00,78.16,78.25,78.15,78.23,3982.0,75.8481,75.9355,75.8384,75.9161,3982.0
2023-11-14 12:15:00,78.23,78.24,78.21,78.22,3077.0,75.9161,75.9258,75.8966,75.9064,3077.0
2023-11-14 12:20:00,78.22,78.22,78.1,78.12,5556.0,75.9064,75.9064,75.7899,75.8093,5556.0
2023-11-14 12:25:00,78.12,78.21,78.12,78.21,2714.0,75.8093,75.8966,75.8093,75.8966,2714.0
2023-11-14 12:30:00,78.22,78.37,78.21,78.35,6812.0,75.9064,76.0519,75.8966,76.0325,6812.0
2023-11-14 12:35:00,78.34,78.44,78.33,78.42,6049.0,76.0228,76.1198,76.0131,76.1004,6049.0
2023-11-14 12:40:00,78.41,78.41,78.33,78.36,4325.0,76.0907,76.0907,76.0131,76.0422,4325.0
2023-11-14 12:45:00,78.36,78.53,78.35,78.53,17900.0,76.0422,76.2072,76.0325,76.2072,17900.0
2023-11-14 12:50:00,78.54,78.58,78.46,78.47,14356.0,76.2169,76.2557,76.1393,76.149,14356.0
2023-11-14 12:55:00,78.5,78.51,78.45,78.51,2212.0,76.1781,76.1878,76.1295,76.1878,2212.0
2023-11-14 13:00:00,78.5,78.54,78.48,78.54,3453.0,76.1781,76.2169,76.1587,76.2169,3453.0
2023-11-14 13:05:00,78.55,78.59,78.53,78.56,2528.0,76.2266,76.2654,76.2072,76.2363,2528.0
2023-11-14 13:10:00,78.54,78.58,78.54,78.58,3130.0,76.2169,76.2557,76.2169,76.2557,3130.0
2023-11-14 13:15:00,78.57,78.62,78.57,78.61,2200.0,76.246,76.2945,76.246,76.2848,2200.0
2023-11-14 13:20:00,78.6,78.64,78.58,78.64,3064.0,76.2751,76.3139,76.2557,76.3139,3064.0
2023-11-14 13:25:00,78.66,78.67,78.6,78.63,3378.0,76.3333,76.343,76.2751,76.3042,3378.0
2023-11-14 13:30:00,78.62,78.69,78.62,78.67,4039.0,76.2945,76.3624,76.2945,76.343,4039.0
2023-11-14 13:35:00,78.67,78.68,78.62,78.66,5791.0,76.343,76.3527,76.2945,76.3333,5791.0
2023-11-14 13:40:00,78.67,78.7,78.63,78.69,7462.0,76.343,76.3722,76.3042,76.3624,7462.0
2023-11-14 13:45:00,78.7,78.74,78.7,78.74,4700.0,76.3722,76.411,76.3722,76.411,4700.0
2023-11-14 13:50:00,78.74,78.83,78.74,78.76,5869.0,76.411,76.4983,76.411,76.4304,5869.0
2023-11-14 13:55:00,78.76,78.77,78.71,78.72,2619.0,76.4304,76.4401,76.3819,76.3916,2619.0
2023-11-14 14:00:00,78.7,78.7,78.51,78.53,2933.0,76.3722,76.3722,76.1878,76.2072,2933.0
2023-11-14 14:05:00,78.52,78.64,78.5,78.64,3415.0,76.1975,76.3139,76.1781,76.3139,3415.0
2023-11-14 14:10:00,78.65,78.7,78.56,78.67,8536.0,76.3236,76.3722,76.2363,76.343,8536.0
2023-11-14 14:15:00,78.69,78.73,78.66,78.73,5551.0,76.3624,76.4013,76.3333,76.4013,5551.0
2023-11-14 14:20:00,78.7,78.73,78.69,78.7,4701.0,76.3722,76.4013,76.3624,76.3722,4701.0
2023-11-14 14:25:00,78.7,78.75,78.69,78.74,4308.0,76.3722,76.4207,76.3624,76.411,4308.0
2023-11-14 14:30:00,78.75,78.8,78.75,78.79,5650.0,76.4207,76.4692,76.4207,76.4595,5650.0
2023-11-14 14:35:00,78.79,78.81,78.76,78.76,8383.0,76.4595,76.4789,76.4304,76.4304,8383.0
2023-11-14 14:40:00,78.77,78.8,78.63,78.64,16623.0,76.4401,76.4692,76.3042,76.3139,16623.0
2023-11-14 14:45:00,78.67,78.68,78.59,78.62,14118.0,76.343,76.3527,76.2654,76.2945,14118.0
2023-11-14 14:50:00,78.63,78.71,78.6,78.7,5375.0,76.3042,76.3819,76.2751,76.3722,5375.0
2023-11-14 14:55:00,78.72,78.74,78.67,78.67,5600.0,76.3916,76.411,76.343,76.343,5600.0
2023-11-14 15:00:00,78.68,78.71,78.65,78.7,5033.0,76.3527,76.3819,76.3236,76.3722,5033.0
2023-11-14 15:05:00,78.7,78.76,78.68,78.73,8820.0,76.3722,76.4304,76.3527,76.4013,8820.0
2023-11-14 15:10:00,78.73,78.79,78.71,78.78,5417.0,76.4013,76.4595,76.3819,76.4498,5417.0
2023-11-14 15:15:00,78.79,78.87,78.77,78.86,11078.0,76.4595,76.5371,76.4401,76.5274,11078.0
2023-11-14 15:20:00,78.86,78.86,78.76,78.79,14033.0,76.5274,76.5274,76.4304,76.4595,14033.0
2023-11-14 15:25:00,78.79,78.79,78.71,78.78,20799.0,76.4595,76.4595,76.3819,76.4498,20799.0
2023-11-14 15:30:00,78.77,78.78,78.71,78.73,14606.0,76.4401,76.4498,76.3819,76.4013,14606.0
2023-11-14 15:35:00,78.73,78.77,78.7,78.73,9405.0,76.4013,76.4401,76.3722,76.4013,9405.0
2023-11-14 15:40:00,78.73,78.79,78.72,78.76,13552.0,76.4013,76.4595,76.3916,76.4304,13552.0
2023-11-14 15:45:00,78.75,78.75,78.66,78.66,13211.0,76.4207,76.4207,76.3333,76.3333,13211.0
2023-11-14 15:50:00,78.66,78.67,78.54,78.65,41129.0,76.3333,76.343,76.2169,76.3236,41129.0
2023-11-14 15:55:00,78.64,78.71,78.59,78.69,63729.0,76.3139,76.3819,76.2654,76.3624,63729.0
2023-11-15 09:30:00,78.71,78.86,78.54,78.81,13370.0,76.3819,76.5274,76.2169,76.4789,13370.0
2023-11-15 09:35:00,78.8,78.88,78.79,78.86,4788.0,76.4692,76.5468,76.4595,76.5274,4788.0
2023-11-15 09:40:00,78.89,78.89,78.81,78.87,3648.0,76.5565,76.5565,76.4789,76.5371,3648.0
2023-11-15 09:45:00,78.84,79.0,78.82,78.95,14518.0,76.508,76.6633,76.4886,76.6148,14518.0
2023-11-15 09:50:00,78.94,78.97,78.8,78.92,2996.0,76.6051,76.6342,76.4692,76.5856,2996.0
2023-11-15 09:55:00,78.92,78.92,78.82,78.85,4255.0,76.5856,76.5856,76.4886,76.5177,4255.0
2023-11-15 10:00:00,78.9,78.99,78.89,78.95,4895.0,76.5662,76.6536,76.5565,76.6148,4895.0
2023-11-15 10:05:00,78.99,79.2,78.97,79.2,7206.0,76.6536,76.8574,76.6342,76.8574,7206.0
2023-11-15 10:10:00,79.2,79.27,79.18,79.26,3765.0,76.8574,76.9253,76.838,76.9156,3765.0
2023-11-15 10:15:00,79.27,79.54,79.27,79.45,26274.0,76.9253,77.1873,76.9253,77.1,26274.0
2023-11-15 10:20:00,79.46,79.55,79.45,79.55,8561.0,77.1097,77.197,77.1,77.197,8561.0
2023-11-15 10:25:00,79.55,79.59,79.46,79.47,11757.0,77.197,77.2358,77.1097,77.1194,11757.0
2023-11-15 10:30:00,79.45,79.52,79.37,79.52,6140.0,77.1,77.1679,77.0223,77.1679,6140.0
2023-11-15 10:35:00,79.54,79.56,79.36,79.36,6739.0,77.1873,77.2067,77.0126,77.0126,6739.0
2023-11-15 10:40:00,79.4,79.54,79.4,79.51,15198.0,77.0514,77.1873,77.0514,77.1582,15198.0
2023-11-15 10:45:00,79.52,79.54,79.41,79.46,2900.0,77.1679,77.1873,77.0612,77.1097,2900.0
2023-11-15 10:50:00,79.47,79.56,79.47,79.54,3612.0,77.1194,77.2067,77.1194,77.1873,3612.0
2023-11-15 10:55:00,79.53,79.55,79.45,79.49,3895.0,77.1776,77.197,77.1,77.1388,3895.0
2023-11-15 11:00:00,79.5,79.6,79.48,79.55,5759.0,77.1485,77.2455,77.1291,77.197,5759.0
2023-11-15 11:05:00,79.51,79.59,79.45,79.57,41485.0,77.1582,77.2358,77.1,77.2164,41485.0
2023-11-15 11:10:00,79.63,79.64,79.52,79.56,3812.0,77.2746,77.2843,77.1679,77.2067,3812.0
2023-11-15 11:15:00,79.57,79.57,79.47,79.54,4948.0,77.2164,77.2164,77.1194,77.1873,4948.0
2023-11-15 11:20:00,79.52,79.54,79.47,79.53,10447.0,77.1679,77.1873,77.1194,77.1776,10447.0
2023-11-15 11:25:00,79.53,79.62,79.48,79.59,23493.0,77.1776,77.2649,77.1291,77.2358,23493.0
2023-11-15 11:30:00,79.56,79.57,79.49,79.55,2622.0,77.2067,77.2164,77.1388,77.197,2622.0
2023-11-15 11:35:00,79.51,79.51,79.4,79.41,2040.0,77.1582,77.1582,77.0514,77.0612,2040.0
2023-11-15 11:40:00,79.41,79.41,79.3,79.33,3041.0,77.0612,77.0612,76.9544,76.9835,3041.0
2023-11-15 11:45:00,79.34,79.54,79.34,79.53,3210.0,76.9932,77.1873,76.9932,77.1776,3210.0
2023-11-15 11:50:00,79.52,79.53,79.42,79.48,4500.0,77.1679,77.1776,77.0709,77.1291,4500.0
2023-11-15 11:55:00,79.47,79.47,79.41,79.42,5633.0,77.1194,77.1194,77.0612,77.0709,5633.0
2023-11-15 12:00:00,79.4,79.45,79.4,79.44,3112.0,77.0514,77.1,77.0514,77.0903,3112.0
2023-11-15 12:05:00,79.44,79.51,79.42,79.45,5511.0,77.0903,77.1582,77.0709,77.1,5511.0
2023-11-15 12:10:00,79.45,79.49,79.42,79.49,2941.0,77.1,77.1388,77.0709,77.1388,2941.0
2023-11-15 12:15:00,79.49,79.49,79.35,79.36,5649.0,77.1388,77.1388,77.0029,77.0126,5649.0
2023-11-15 12:20:00,79.33,79.34,79.3,79.34,6210.0,76.9835,76.9932,76.9544,76.9932,6210.0
2023-11-15 12:25:00,79.33,79.41,79.33,79.4,4643.0,76.9835,77.0612,76.9835,77.0514,4643.0
2023-11-15 12:30:00,79.41,79.42,79.33,79.36,4698.0,77.0612,77.0709,76.9835,77.0126,4698.0
2023-11-15 12:35:00,79.34,79.36,79.28,79.3,14078.0,76.9932,77.0126,76.935,76.9544,14078.0
2023-11-15 12:40:00,79.3,79.34,79.23,79.25,4342.0,76.9544,76.9932,76.8865,76.9059,4342.0
2023-11-15 12:45:00,79.25,79.29,79.15,79.15,4294.0,76.9059,76.9447,76.8088,76.8088,4294.0
2023-11-15 12:50:00,79.17,79.17,79.1,79.16,3836.0,76.8283,76.8283,76.7603,76.8185,3836.0
2023-11-15 12:55:00,79.16,79.16,79.1,79.12,2200.0,76.8185,76.8185,76.7603,76.7797,2200.0
2023-11-15 13:00:00,79.1,79.15,79.05,79.06,2633.0,76.7603,76.8088,76.7118,76.7215,2633.0
2023-11-15 13:05:00,79.06,79.06,78.99,79.02,3648.0,76.7215,76.7215,76.6536,76.6827,3648.0
2023-11-15 13:10:00,79.02,79.02,78.94,78.97,3131.0,76.6827,76.6827,76.6051,76.6342,3131.0
2023-11-15 13:15:00,78.98,79.0,78.95,79.0,6712.0,76.6439,76.6633,76.6148,76.6633,6712.0
2023-11-15 13:20:00,79.01,79.29,79.0,79.23,30628.0,76.673,76.9447,76.6633,76.8865,30628.0
2023-11-15 13:25:00,79.23,79.25,79.16,79.2,4692.0,76.8865,76.9059,76.8185,76.8574,4692.0
2023-11-15 13:30:00,79.18,79.22,79.14,79.19,4902.0,76.838,76.8768,76.7991,76.8477,4902.0
2023-11-15 13:35:00,79.22,79.27,79.19,79.19,9369.0,76.8768,76.9253,76.8477,76.8477,9369.0
2023-11-15 13:40:00,79.2,79.26,79.2,79.22,4497.0,76.8574,76.9156,76.8574,76.8768,4497.0
2023-11-15 13:45:00,79.19,79.24,79.18,79.22,4814.0,76.8477,76.8962,76.838,76.8768,4814.0
2023-11-15 13:50:00,79.21,79.22,79.09,79.09,5138.0,76.8671,76.8768,76.7506,76.7506,5138.0
2023-11-15 13:55:00,79.09,79.15,79.07,79.07,6334.0,76.7506,76.8088,76.7312,76.7312,6334.0
2023-11-15 14:00:00,79.07,79.14,79.06,79.12,6532.0,76.7312,76.7991,76.7215,76.7797,6532.0
2023-11-15 14:05:00,79.13,79.18,79.13,79.16,7912.0,76.7894,76.838,76.7894,76.8185,7912.0
2023-11-15 14:10:00,79.17,79.18,79.07,79.08,18269.0,76.8283,76.838,76.7312,76.7409,18269.0
2023-11-15 14:15:00,79.08,79.08,78.92,78.96,5817.0,76.7409,76.7409,76.5856,76.6245,5817.0
2023-11-15 14:20:00,78.95,79.0,78.91,79.0,6157.0,76.6148,76.6633,76.5759,76.6633,6157.0
2023-11-15 14:25:00,79.01,79.07,79.0,79.03,6983.0,76.673,76.7312,76.6633,76.6924,6983.0
2023-11-15 14:30:00,79.03,79.03,78.99,79.02,4673.0,76.6924,76.6924,76.6536,76.6827,4673.0
2023-11-15 14:35:00,79.01,79.08,79.0,79.02,5317.0,76.673,76.7409,76.6633,76.6827,5317.0
2023-11-15 14:40:00,79.02,79.07,79.02,79.06,5011.0,76.6827,76.7312,76.6827,76.7215,5011.0
2023-11-15 14:45:00,79.06,79.07,79.01,79.02,3664.0,76.7215,76.7312,76.673,76.6827,3664.0
2023-11-15 14:50:00,79.02,79.06,79.01,79.02,5494.0,76.6827,76.7215,76.673,76.6827,5494.0
2023-11-15 14:55:00,79.03,79.08,79.02,79.08,5968.0,76.6924,76.7409,76.6827,76.7409,5968.0
2023-11-15 15:00:00,79.09,79.13,79.01,79.08,8726.0,76.7506,76.7894,76.673,76.7409,8726.0
2023-11-15 15:05:00,79.05,79.1,79.04,79.08,7442.0,76.7118,76.7603,76.7021,76.7409,7442.0
2023-11-15 15:10:00,79.07,79.18,79.07,79.16,5384.0,76.7312,76.838,76.7312,76.8185,5384.0
2023-11-15 15:15:00,79.17,79.19,79.13,79.16,6698.0,76.8283,76.8477,76.7894,76.8185,6698.0
2023-11-15 15:20:00,79.15,79.18,79.11,79.12,6758.0,76.8088,76.838,76.77,76.7797,6758.0
2023-11-15 15:25:00,79.12,79.13,79.06,79.11,6480.0,76.7797,76.7894,76.7215,76.77,6480.0
2023-11-15 15:30:00,79.11,79.13,79.06,79.11,12382.0,76.77,76.7894,76.7215,76.77,12382.0
2023-11-15 15:35:00,79.11,79.18,79.1,79.16,13499.0,76.77,76.838,76.7603,76.8185,13499.0
2023-11-15 15:40:00,79.16,79.16,79.05,79.05,9997.0,76.8185,76.8185,76.7118,76.7118,9997.0
2023-11-15 15:45:00,79.06,79.09,79.02,79.02,13864.0,76.7215,76.7506,76.6827,76.6827,13864.0
2023-11-15 15:50:00,79.0,79.06,78.88,78.95,38237.0,76.6633,76.7215,76.5468,76.6148,38237.0
2023-11-15 15:55:00,78.94,79.04,78.88,78.95,173344.0,76.6051,76.7021,76.5468,76.6148,173344.0
2023-11-16 09:30:00,78.13,78.13,77.43,78.02,62774.0,75.819,75.819,75.1397,75.7123,62774.0
2023-11-16 09:35:00,78.03,78.1,77.9,77.95,14852.0,75.722,75.7899,75.5958,75.6443,14852.0
2023-11-16 09:40:00,77.96,78.0,77.8,77.83,14722.0,75.654,75.6929,75.4988,75.5279,14722.0
2023-11-16 09:45:00,77.83,77.88,77.77,77.78,6513.0,75.5279,75.5764,75.4697,75.4794,6513.0
2023-11-16 09:50:00,77.8,77.85,77.74,77.76,7753.0,75.4988,75.5473,75.4405,75.46,7753.0
2023-11-16 09:55:00,77.76,77.83,77.74,77.75,3711.0,75.46,75.5279,75.4405,75.4503,3711.0
2023-11-16 10:00:00,77.78,77.8,77.63,77.67,8688.0,75.4794,75.4988,75.3338,75.3726,8688.0
2023-11-16 10:05:00,77.68,77.74,77.53,77.55,10159.0,75.3823,75.4405,75.2368,75.2562,10159.0
2023-11-16 10:10:00,77.56,77.56,77.4,77.43,10183.0,75.2659,75.2659,75.1106,75.1397,10183.0
2023-11-16 10:15:00,77.4,77.42,77.15,77.17,13882.0,75.1106,75.13,74.868,74.8874,13882.0
2023-11-16 10:20:00,77.18,77.3,77.18,77.3,5459.0,74.8971,75.0136,74.8971,75.0136,5459.0
2023-11-16 10:25:00,77.3,77.37,77.29,77.34,6256.0,75.0136,75.0815,75.0039,75.0524,6256.0
2023-11-16 10:30:00,77.33,77.4,77.25,77.25,8092.0,75.0427,75.1106,74.965,74.965,8092.0
2023-11-16 10:35:00,77.23,77.24,77.14,77.21,6011.0,74.9456,74.9553,74.8583,74.9262,6011.0
2023-11-16 10:40:00,77.2,77.28,77.13,77.21,6662.0,74.9165,74.9942,74.8486,74.9262,6662.0
2023-11-16 10:45:00,77.2,77.38,77.17,77.36,5946.0,74.9165,75.0912,74.8874,75.0718,5946.0
2023-11-16 10:50:00,77.38,77.45,77.38,77.38,5500.0,75.0912,75.1591,75.0912,75.0912,5500.0
2023-11-16 10:55:00,77.39,77.44,77.35,77.44,7448.0,75.1009,75.1494,75.0621,75.1494,7448.0
2023-11-16 11:00:00,77.41,77.48,77.38,77.45,4661.0,75.1203,75.1882,75.0912,75.1591,4661.0
2023-11-16 11:05:00,77.42,77.49,77.36,77.37,5990.0,75.13,75.1979,75.0718,75.0815,5990.0
2023-11-16 11:10:00,77.34,77.5,77.28,77.5,19488.0,75.0524,75.2076,74.9942,75.2076,19488.0
2023-11-16 11:15:00,77.5,77.5,77.23,77.24,12642.0,75.2076,75.2076,74.9456,74.9553,12642.0
2023-11-16 11:20:00,77.22,77.24,77.05,77.05,5887.0,74.9359,74.9553,74.771,74.771,5887.0
2023-11-16 11:25:00,77.05,77.06,76.98,77.0,4611.0,74.771,74.7807,74.703,74.7224,4611.0
2023-11-16 11:30:00,76.97,77.0,76.91,76.93,6600.0,74.6933,74.7224,74.6351,74.6545,6600.0
2023-11-16 11:35:00,76.93,76.94,76.8,76.88,6869.0,74.6545,74.6642,74.5284,74.606,6869.0
2023-11-16 11:40:00,76.87,76.87,76.71,76.72,4920.0,74.5963,74.5963,74.441,74.4507,4920.0
2023-11-16 11:45:00,76.72,76.78,76.71,76.75,3168.0,74.4507,74.5089,74.441,74.4798,3168.0
2023-11-16 11:50:00,76.73,76.8,76.67,76.67,6638.0,74.4604,74.5284,74.4022,74.4022,6638.0
2023-11-16 11:55:00,76.66,76.69,76.64,76.67,7594.0,74.3925,74.4216,74.3731,74.4022,7594.0
2023-11-16 12:00:00,76.67,76.7,76.63,76.63,8536.0,74.4022,74.4313,74.3634,74.3634,8536.0
2023-11-16 12:05:00,76.63,76.73,76.61,76.68,5920.0,74.3634,74.4604,74.344,74.4119,5920.0
2023-11-16 12:10:00,76.67,76.75,76.67,76.74,6714.0,74.4022,74.4798,74.4022,74.4701,6714.0
2023-11-16 12:15:00,76.72,76.78,76.7,76.75,6688.0,74.4507,74.5089,74.4313,74.4798,6688.0
2023-11-16 12:20:00,76.73,76.78,76.71,76.71,4411.0,74.4604,74.5089,74.441,74.441,4411.0
2023-11-16 12:25:00,76.73,76.75,76.71,76.75,4971.0,74.4604,74.4798,74.441,74.4798,4971.0
2023-11-16 12:30:00,76.76,76.86,76.76,76.78,6251.0,74.4895,74.5866,74.4895,74.5089,6251.0
2023-11-16 12:35:00,76.8,76.8,76.75,76.79,3050.0,74.5284,74.5284,74.4798,74.5186,3050.0
2023-11-16 12:40:00,76.8,76.95,76.8,76.91,5838.0,74.5284,74.6739,74.5284,74.6351,5838.0
2023-11-16 12:45:00,76.91,76.92,76.83,76.91,6944.0,74.6351,74.6448,74.5575,74.6351,6944.0
2023-11-16 12:50:00,76.9,76.92,76.8,76.8,4459.0,74.6254,74.6448,74.5284,74.5284,4459.0
2023-11-16 12:55:00,76.8,76.84,76.79,76.81,8869.0,74.5284,74.5672,74.5186,74.5381,8869.0
2023-11-16 13:00:00,76.79,76.84,76.76,76.78,5497.0,74.5186,74.5672,74.4895,74.5089,5497.0
2023-11-16 13:05:00,76.75,76.77,76.67,76.67,4221.0,74.4798,74.4992,74.4022,74.4022,4221.0
2023-11-16 13:10:00,76.65,76.66,76.63,76.64,4883.0,74.3828,74.3925,74.3634,74.3731,4883.0
2023-11-16 13:15:00,76.65,76.65,76.53,76.55,6142.0,74.3828,74.3828,74.2663,74.2857,6142.0
2023-11-16 13:20:00,76.54,76.56,76.47,76.54,9219.0,74.276,74.2955,74.2081,74.276,9219.0
2023-11-16 13:25:00,76.56,76.6,76.53,76.55,4800.0,74.2955,74.3343,74.2663,74.2857,4800.0
2023-11-16 13:30:00,76.55,76.57,76.47,76.49,6725.0,74.2857,74.3052,74.2081,74.2275,6725.0
2023-11-16 13:35:00,76.47,76.55,76.46,76.52,4699.0,74.2081,74.2857,74.1984,74.2566,4699.0
2023-11-16 13:40:00,76.51,76.55,76.47,76.52,6546.0,74.2469,74.2857,74.2081,74.2566,6546.0
2023-11-16 13:45:00,76.52,76.56,76.47,76.48,4243.0,74.2566,74.2955,74.2081,74.2178,4243.0
2023-11-16 13:50:00,76.46,76.49,76.42,76.44,7994.0,74.1984,74.2275,74.1596,74.179,7994.0
2023-11-16 13:55:00,76.42,76.49,76.41,76.48,5760.0,74.1596,74.2275,74.1499,74.2178,5760.0
2023-11-16 14:00:00,76.48,76.55,76.43,76.55,25248.0,74.2178,74.2857,74.1693,74.2857,25248.0
2023-11-16 14:05:00,76.56,76.66,76.56,76.62,5093.0,74.2955,74.3925,74.2955,74.3537,5093.0
2023-11-16 14:10:00,76.63,76.69,76.6,76.69,4761.0,74.3634,74.4216,74.3343,74.4216,4761.0
2023-11-16 14:15:00,76.7,76.71,76.63,76.65,4478.0,74.4313,74.441,74.3634,74.3828,4478.0
2023-11-16 14:20:00,76.65,76.65,76.55,76.55,3462.0,74.3828,74.3828,74.2857,74.2857,3462.0
2023-11-16 14:25:00,76.55,76.57,76.52,76.53,2991.0,74.2857,74.3052,74.2566,74.2663,2991.0
2023-11-16 14:30:00,76.54,76.59,76.54,76.57,6105.0,74.276,74.3246,74.276,74.3052,6105.0
2023-11-16 14:35:00,76.57,76.62,76.57,76.6,3964.0,74.3052,74.3537,74.3052,74.3343,3964.0
2023-11-16 14:40:00,76.59,76.66,76.59,76.65,5300.0,74.3246,74.3925,74.3246,74.3828,5300.0
2023-11-16 14:45:00,76.66,76.76,76.66,76.75,5837.0,74.3925,74.4895,74.3925,74.4798,5837.0
2023-11-16 14:50:00,76.76,76.8,76.61,76.61,8998.0,74.4895,74.5284,74.344,74.344,8998.0
2023-11-16 14:55:00,76.61,76.76,76.58,76.74,7033.0,74.344,74.4895,74.3149,74.4701,7033.0
2023-11-16 15:00:00,76.73,76.74,76.62,76.62,6631.0,74.4604,74.4701,74.3537,74.3537,6631.0
2023-11-16 15:05:00,76.61,76.66,76.58,76.65,7461.0,74.344,74.3925,74.3149,74.3828,7461.0
2023-11-16 15:10:00,76.65,76.71,76.65,76.71,9826.0,74.3828,74.441,74.3828,74.441,9826.0
2023-11-16 15:15:00,76.73,76.78,76.68,76.7,10342.0,74.4604,74.5089,74.4119,74.4313,10342.0
2023-11-16 15:20:00,76.7,76.74,76.56,76.57,11842.0,74.4313,74.4701,74.2955,74.3052,11842.0
2023-11-16 15:25:00,76.56,76.56,76.48,76.56,14006.0,74.2955,74.2955,74.2178,74.2955,14006.0
2023-11-16 15:30:00,76.57,76.58,76.51,76.57,17448.0,74.3052,74.3149,74.2469,74.3052,17448.0
2023-11-16 15:35:00,76.58,76.71,76.57,76.68,20908.0,74.3149,74.441,74.3052,74.4119,20908.0
2023-11-16 15:40:00,76.68,76.69,76.63,76.69,20471.0,74.4119,74.4216,74.3634,74.4216,20471.0
2023-11-16 15:45:00,76.68,76.77,76.63,76.65,23139.0,74.4119,74.4992,74.3634,74.3828,23139.0
2023-11-16 15:50:00,76.66,76.78,76.6,76.78,50946.0,74.3925,74.5089,74.3343,74.5089,50946.0
2023-11-16 15:55:00,76.76,76.82,76.75,76.79,87875.0,74.4895,74.5478,74.4798,74.5186,87875.0
2023-11-17 09:30:00,77.2,77.24,76.89,77.2,49529.0,74.9165,74.9553,74.6157,74.9165,49529.0
2023-11-17 09:35:00,77.19,77.44,77.19,77.4,4706.0,74.9068,75.1494,74.9068,75.1106,4706.0
2023-11-17 09:40:00,77.37,77.37,77.2,77.29,3445.0,75.0815,75.0815,74.9165,75.0039,3445.0
2023-11-17 09:45:00,77.32,77.48,77.28,77.48,2208.0,75.033,75.1882,74.9942,75.1882,2208.0
2023-11-17 09:50:00,77.48,77.56,77.44,77.45,2700.0,75.1882,75.2659,75.1494,75.1591,2700.0
2023-11-17 09:55:00,77.45,77.58,77.45,77.56,1814.0,75.1591,75.2853,75.1591,75.2659,1814.0
2023-11-17 10:00:00,77.61,77.63,77.54,77.57,3877.0,75.3144,75.3338,75.2465,75.2756,3877.0
2023-11-17 10:05:00,77.56,77.71,77.55,77.62,3758.0,75.2659,75.4114,75.2562,75.3241,3758.0
2023-11-17 10:10:00,77.62,77.7,77.6,77.62,2600.0,75.3241,75.4017,75.3047,75.3241,2600.0
2023-11-17 10:15:00,77.61,77.76,77.61,77.7,3831.0,75.3144,75.46,75.3144,75.4017,3831.0
2023-11-17 10:20:00,77.67,77.72,77.62,77.69,5538.0,75.3726,75.4211,75.3241,75.392,5538.0
2023-11-17 10:25:00,77.7,77.7,77.63,77.63,1800.0,75.4017,75.4017,75.3338,75.3338,1800.0
2023-11-17 10:30:00,77.63,77.66,77.57,77.58,4267.0,75.3338,75.3629,75.2756,75.2853,4267.0
2023-11-17 10:35:00,77.61,77.64,77.59,77.62,2700.0,75.3144,75.3435,75.295,75.3241,2700.0
2023-11-17 10:40:00,77.61,77.71,77.58,77.7,3857.0,75.3144,75.4114,75.2853,75.4017,3857.0
2023-11-17 10:45:00,77.7,77.79,77.68,77.76,3960.0,75.4017,75.4891,75.3823,75.46,3960.0
2023-11-17 10:50:00,77.75,77.75,77.61,77.64,4640.0,75.4503,75.4503,75.3144,75.3435,4640.0
2023-11-17 10:55:00,77.63,77.7,77.61,77.67,5711.0,75.3338,75.4017,75.3144,75.3726,5711.0
2023-11-17 11:00:00,77.64,77.66,77.58,77.61,1500.0,75.3435,75.3629,75.2853,75.3144,1500.0
2023-11-17 11:05:00,77.6,77.64,77.59,77.64,4311.0,75.3047,75.3435,75.295,75.3435,4311.0
2023-11-17 11:10:00,77.64,77.66,77.61,77.66,1911.0,75.3435,75.3629,75.3144,75.3629,1911.0
2023-11-17 11:15:00,77.62,77.73,77.6,77.71,4268.0,75.3241,75.4308,75.3047,75.4114,4268.0
2023-11-17 11:20:00,77.68,77.7,77.66,77.69,1834.0,75.3823,75.4017,75.3629,75.392,1834.0
2023-11-17 11:25:00,77.68,77.68,77.65,77.65,2087.0,75.3823,75.3823,75.3532,75.3532,2087.0
2023-11-17 11:30:00,77.66,77.72,77.66,77.7,1975.0,75.3629,75.4211,75.3629,75.4017,1975.0
2023-11-17 11:35:00,77.69,77.81,77.67,77.77,4475.0,75.392,75.5085,75.3726,75.4697,4475.0
2023-11-17 11:40:00,77.77,77.77,77.71,77.76,2314.0,75.4697,75.4697,75.4114,75.46,2314.0
2023-11-17 11:45:00,77.76,77.79,77.71,77.78,5061.0,75.46,75.4891,75.4114,75.4794,5061.0
2023-11-17 11:50:00,77.76,77.79,77.74,77.74,4050.0,75.46,75.4891,75.4405,75.4405,4050.0
2023-11-17 11:55:00,77.75,77.78,77.74,77.74,800.0,75.4503,75.4794,75.4405,75.4405,800.0
2023-11-17 12:00:00,77.74,77.85,77.74,77.8,5308.0,75.4405,75.5473,75.4405,75.4988,5308.0
2023-11-17 12:05:00,77.79,77.83,77.78,77.79,4073.0,75.4891,75.5279,75.4794,75.4891,4073.0
2023-11-17 12:10:00,77.79,77.85,77.77,77.83,11303.0,75.4891,75.5473,75.4697,75.5279,11303.0
2023-11-17 12:15:00,77.84,77.89,77.84,77.85,3130.0,75.5376,75.5861,75.5376,75.5473,3130.0
2023-11-17 12:20:00,77.84,77.85,77.75,77.76,6807.0,75.5376,75.5473,75.4503,75.46,6807.0
2023-11-17 12:25:00,77.76,77.77,77.74,77.77,2467.0,75.46,75.4697,75.4405,75.4697,2467.0
2023-11-17 12:30:00,77.81,77.81,77.78,77.79,2277.0,75.5085,75.5085,75.4794,75.4891,2277.0
2023-11-17 12:35:00,77.79,77.79,77.77,77.78,1500.0,75.4891,75.4891,75.4697,75.4794,1500.0
2023-11-17 12:40:00,77.8,77.84,77.78,77.84,2012.0,75.4988,75.5376,75.4794,75.5376,2012.0
2023-11-17 12:45:00,77.82,77.83,77.78,77.79,2200.0,75.5182,75.5279,75.4794,75.4891,2200.0
2023-11-17 12:50:00,77.77,77.8,77.76,77.76,1469.0,75.4697,75.4988,75.46,75.46,1469.0
2023-11-17 12:55:00,77.76,77.77,77.72,77.73,3240.0,75.46,75.4697,75.4211,75.4308,3240.0
2023-11-17 13:00:00,77.73,77.74,77.7,77.7,1800.0,75.4308,75.4405,75.4017,75.4017,1800.0
2023-11-17 13:05:00,77.72,77.79,77.72,77.73,2552.0,75.4211,75.4891,75.4211,75.4308,2552.0
2023-11-17 13:10:00,77.73,77.85,77.72,77.85,3038.0,75.4308,75.5473,75.4211,75.5473,3038.0
2023-11-17 13:15:00,77.86,77.91,77.86,77.9,1303.0,75.557,75.6055,75.557,75.5958,1303.0
2023-11-17 13:20:00,77.9,77.94,77.9,77.92,1935.0,75.5958,75.6346,75.5958,75.6152,1935.0
2023-11-17 13:25:00,77.92,77.93,77.9,77.9,1316.0,75.6152,75.6249,75.5958,75.5958,1316.0
2023-11-17 13:30:00,77.91,77.93,77.88,77.9,2567.0,75.6055,75.6249,75.5764,75.5958,2567.0
2023-11-17 13:35:00,77.87,77.91,77.87,77.9,1325.0,75.5667,75.6055,75.5667,75.5958,1325.0
2023-11-17 13:40:00,77.9,77.91,77.88,77.89,3929.0,75.5958,75.6055,75.5764,75.5861,3929.0
2023-11-17 13:45:00,77.9,77.91,77.88,77.9,2000.0,75.5958,75.6055,75.5764,75.5958,2000.0
2023-11-17 13:50:00,77.9,77.94,77.89,77.93,1700.0,75.5958,75.6346,75.5861,75.6249,1700.0
2023-11-17 13:55:00,77.94,77.97,77.93,77.94,2411.0,75.6346,75.6637,75.6249,75.6346,2411.0
2023-11-17 14:00:00,77.93,77.98,77.93,77.93,2663.0,75.6249,75.6735,75.6249,75.6249,2663.0
2023-11-17 14:05:00,77.91,77.93,77.89,77.91,2121.0,75.6055,75.6249,75.5861,75.6055,2121.0
2023-11-17 14:10:00,77.91,77.91,77.88,77.9,5074.0,75.6055,75.6055,75.5764,75.5958,5074.0
2023-11-17 14:15:00,77.91,77.91,77.89,77.9,4759.0,75.6055,75.6055,75.5861,75.5958,4759.0
2023-11-17 14:20:00,77.89,77.89,77.85,77.87,2562.0,75.5861,75.5861,75.5473,75.5667,2562.0
2023-11-17 14:25:00,77.86,77.86,77.76,77.76,1659.0,75.557,75.557,75.46,75.46,1659.0
2023-11-17 14:30:00,77.75,77.75,77.64,77.67,3832.0,75.4503,75.4503,75.3435,75.3726,3832.0
2023-11-17 14:35:00,77.68,77.71,77.59,77.62,2600.0,75.3823,75.4114,75.295,75.3241,2600.0
2023-11-17 14:40:00,77.63,77.64,77.6,77.62,3210.0,75.3338,75.3435,75.3047,75.3241,3210.0
2023-11-17 14:45:00,77.64,77.66,77.61,77.61,4005.0,75.3435,75.3629,75.3144,75.3144,4005.0
2023-11-17 14:50:00,77.59,77.62,77.59,77.61,2535.0,75.295,75.3241,75.295,75.3144,2535.0
2023-11-17 14:55:00,77.61,77.61,77.56,77.56,4306.0,75.3144,75.3144,75.2659,75.2659,4306.0
2023-11-17 15:00:00,77.56,77.57,77.47,77.57,5533.0,75.2659,75.2756,75.1785,75.2756,5533.0
2023-11-17 15:05:00,77.55,77.59,77.53,77.59,4794.0,75.2562,75.295,75.2368,75.295,4794.0
2023-11-17 15:10:00,77.58,77.59,77.55,77.56,9273.0,75.2853,75.295,75.2562,75.2659,9273.0
2023-11-17 15:15:00,77.56,77.63,77.55,77.63,11760.0,75.2659,75.3338,75.2562,75.3338,11760.0
2023-11-17 15:20:00,77.65,77.66,77.62,77.63,11339.0,75.3532,75.3629,75.3241,75.3338,11339.0
2023-11-17 15:25:00,77.63,77.7,77.63,77.65,7049.0,75.3338,75.4017,75.3338,75.3532,7049.0
2023-11-17 15:30:00,77.65,77.66,77.6,77.65,16783.0,75.3532,75.3629,75.3047,75.3532,16783.0
2023-11-17 15:35:00,77.65,77.71,77.62,77.63,9957.0,75.3532,75.4114,75.3241,75.3338,9957.0
2023-11-17 15:40:00,77.63,77.63,77.57,77.58,16119.0,75.3338,75.3338,75.2756,75.2853,16119.0
2023-11-17 15:45:00,77.58,77.59,77.53,77.53,18040.0,75.2853,75.295,75.2368,75.2368,18040.0
2023-11-17 15:50:00,77.51,77.56,77.47,77.5,43023.0,75.2174,75.2659,75.1785,75.2076,43023.0
2023-11-17 15:55:00,77.49,77.53,77.43,77.53,96106.0,75.1979,75.2368,75.1397,75.2368,96106.0
2023-11-20 09:30:00,77.31,77.88,77.08,77.88,22068.0,75.0233,75.5764,74.8001,75.5764,22068.0
2023-11-20 09:35:00,77.81,77.81,77.7,77.75,9008.0,75.5085,75.5085,75.4017,75.4503,9008.0
2023-11-20 09:40:00,77.79,77.97,77.74,77.92,2417.0,75.4891,75.6637,75.4405,75.6152,2417.0
2023-11-20 09:45:00,77.9,77.94,77.73,77.73,2060.0,75.5958,75.6346,75.4308,75.4308,2060.0
2023-11-20 09:50:00,77.71,77.71,77.61,77.61,900.0,75.4114,75.4114,75.3144,75.3144,900.0
2023-11-20 09:55:00,77.59,77.59,77.43,77.43,1300.0,75.295,75.295,75.1397,75.1397,1300.0
2023-11-20 10:00:00,77.49,77.49,77.36,77.47,2991.0,75.1979,75.1979,75.0718,75.1785,2991.0
2023-11-20 10:05:00,77.48,77.56,77.46,77.52,2927.0,75.1882,75.2659,75.1688,75.2271,2927.0
2023-11-20 10:10:00,77.54,77.54,77.48,77.49,1961.0,75.2465,75.2465,75.1882,75.1979,1961.0
2023-11-20 10:15:00,77.52,77.53,77.46,77.51,1400.0,75.2271,75.2368,75.1688,75.2174,1400.0
2023-11-20 10:20:00,77.53,77.59,77.5,77.52,3625.0,75.2368,75.295,75.2076,75.2271,3625.0
2023-11-20 10:25:00,77.51,77.62,77.48,77.56,8364.0,75.2174,75.3241,75.1882,75.2659,8364.0
2023-11-20 10:30:00,77.58,77.58,77.52,77.54,2521.0,75.2853,75.2853,75.2271,75.2465,2521.0
2023-11-20 10:35:00,77.52,77.59,77.51,77.59,4824.0,75.2271,75.295,75.2174,75.295,4824.0
2023-11-20 10:40:00,77.61,77.62,77.54,77.55,2700.0,75.3144,75.3241,75.2465,75.2562,2700.0
2023-11-20 10:45:00,77.56,77.67,77.55,77.67,2960.0,75.2659,75.3726,75.2562,75.3726,2960.0
2023-11-20 10:50:00,77.66,77.66,77.52,77.52,1778.0,75.3629,75.3629,75.2271,75.2271,1778.0
2023-11-20 10:55:00,77.52,77.66,77.49,77.64,17985.0,75.2271,75.3629,75.1979,75.3435,17985.0
2023-11-20 11:00:00,77.66,77.66,77.6,77.62,2541.0,75.3629,75.3629,75.3047,75.3241,2541.0
2023-11-20 11:05:00,77.63,77.66,77.62,77.63,1496.0,75.3338,75.3629,75.3241,75.3338,1496.0
2023-11-20 11:10:00,77.61,77.64,77.54,77.56,2854.0,75.3144,75.3435,75.2465,75.2659,2854.0
2023-11-20 11:15:00,77.56,77.63,77.55,77.56,28370.0,75.2659,75.3338,75.2562,75.2659,28370.0
2023-11-20 11:20:00,77.56,77.62,77.51,77.62,18850.0,75.2659,75.3241,75.2174,75.3241,18850.0
2023-11-20 11:25:00,77.61,77.63,77.55,77.59,22197.0,75.3144,75.3338,75.2562,75.295,22197.0
2023-11-20 11:30:00,77.62,77.68,77.59,77.68,2835.0,75.3241,75.3823,75.295,75.3823,2835.0
2023-11-20 11:35:00,77.72,77.72,77.65,77.65,2855.0,75.4211,75.4211,75.3532,75.3532,2855.0
2023-11-20 11:40:00,77.64,77.72,77.64,77.71,2746.0,75.3435,75.4211,75.3435,75.4114,2746.0
2023-11-20 11:45:00,77.7,77.74,77.65,77.73,2834.0,75.4017,75.4405,75.3532,75.4308,2834.0
2023-11-20 11:50:00,77.72,77.76,77.72,77.73,3209.0,75.4211,75.46,75.4211,75.4308,3209.0
2023-11-20 11:55:00,77.74,77.74,77.7,77.7,1935.0,75.4405,75.4405,75.4017,75.4017,1935.0
2023-11-20 12:00:00,77.67,77.68,77.64,77.64,1873.0,75.3726,75.3823,75.3435,75.3435,1873.0
2023-11-20 12:05:00,77.64,77.7,77.64,77.66,1600.0,75.3435,75.4017,75.3435,75.3629,1600.0
2023-11-20 12:10:00,77.7,77.71,77.66,77.68,1326.0,75.4017,75.4114,75.3629,75.3823,1326.0
2023-11-20 12:15:00,77.69,77.69,77.65,77.65,1600.0,75.392,75.392,75.3532,75.3532,1600.0
2023-11-20 12:20:00,77.66,77.7,77.62,77.65,2369.0,75.3629,75.4017,75.3241,75.3532,2369.0
2023-11-20 12:25:00,77.7,77.72,77.67,77.67,2063.0,75.4017,75.4211,75.3726,75.3726,2063.0
2023-11-20 12:30:00,77.68,77.69,77.57,77.57,5696.0,75.3823,75.392,75.2756,75.2756,5696.0
2023-11-20 12:35:00,77.59,77.63,77.58,77.63,1883.0,75.295,75.3338,75.2853,75.3338,1883.0
2023-11-20 12:40:00,77.64,77.72,77.61,77.7,5414.0,75.3435,75.4211,75.3144,75.4017,5414.0
2023-11-20 12:45:00,77.68,77.75,77.59,77.7,16296.0,75.3823,75.4503,75.295,75.4017,16296.0
2023-11-20 12:50:00,77.72,77.76,77.7,77.75,3199.0,75.4211,75.46,75.4017,75.4503,3199.0
2023-11-20 12:55:00,77.74,77.8,77.72,77.77,2415.0,75.4405,75.4988,75.4211,75.4697,2415.0
2023-11-20 13:00:00,77.78,77.93,77.77,77.92,3295.0,75.4794,75.6249,75.4697,75.6152,3295.0
2023-11-20 13:05:00,77.92,78.0,77.92,77.98,2528.0,75.6152,75.6929,75.6152,75.6735,2528.0
2023-11-20 13:10:00,77.97,77.99,77.92,77.92,2851.0,75.6637,75.6832,75.6152,75.6152,2851.0
2023-11-20 13:15:00,77.9,77.95,77.9,77.95,1100.0,75.5958,75.6443,75.5958,75.6443,1100.0
2023-11-20 13:20:00,77.96,78.01,77.96,78.0,5593.0,75.654,75.7026,75.654,75.6929,5593.0
2023-11-20 13:25:00,77.99,78.04,77.97,78.04,6614.0,75.6832,75.7317,75.6637,75.7317,6614.0
2023-11-20 13:30:00,78.05,78.07,78.03,78.05,1734.0,75.7414,75.7608,75.722,75.7414,1734.0
2023-11-20 13:35:00,78.05,78.05,77.99,78.02,3028.0,75.7414,75.7414,75.6832,75.7123,3028.0
2023-11-20 13:40:00,78.01,78.03,77.98,78.0,7374.0,75.7026,75.722,75.6735,75.6929,7374.0
2023-11-20 13:45:00,77.99,78.17,77.98,78.14,28480.0,75.6832,75.8578,75.6735,75.8287,28480.0
2023-11-20 13:50:00,78.16,78.18,78.09,78.1,3009.0,75.8481,75.8675,75.7802,75.7899,3009.0
2023-11-20 13:55:00,78.11,78.19,78.11,78.17,1530.0,75.7996,75.8772,75.7996,75.8578,1530.0
2023-11-20 14:00:00,78.19,78.2,78.15,78.16,4277.0,75.8772,75.8869,75.8384,75.8481,4277.0
2023-11-20 14:05:00,78.17,78.19,78.08,78.1,8165.0,75.8578,75.8772,75.7705,75.7899,8165.0
2023-11-20 14:10:00,78.11,78.17,78.06,78.06,4078.0,75.7996,75.8578,75.7511,75.7511,4078.0
2023-11-20 14:15:00,78.08,78.08,78.05,78.07,1804.0,75.7705,75.7705,75.7414,75.7608,1804.0
2023-11-20 14:20:00,78.07,78.13,78.06,78.13,2760.0,75.7608,75.819,75.7511,75.819,2760.0
2023-11-20 14:25:00,78.12,78.15,78.05,78.08,2882.0,75.8093,75.8384,75.7414,75.7705,2882.0
2023-11-20 14:30:00,78.09,78.13,78.08,78.13,1681.0,75.7802,75.819,75.7705,75.819,1681.0
2023-11-20 14:35:00,78.16,78.16,78.11,78.11,1909.0,75.8481,75.8481,75.7996,75.7996,1909.0
2023-11-20 14:40:00,78.12,78.19,78.1,78.15,2927.0,75.8093,75.8772,75.7899,75.8384,2927.0
2023-11-20 14:45:00,78.15,78.19,78.14,78.15,3615.0,75.8384,75.8772,75.8287,75.8384,3615.0
2023-11-20 14:50:00,78.15,78.16,78.13,78.14,2867.0,75.8384,75.8481,75.819,75.8287,2867.0
2023-11-20 14:55:00,78.15,78.15,78.1,78.11,3788.0,75.8384,75.8384,75.7899,75.7996,3788.0
2023-11-20 15:00:00,78.13,78.17,78.12,78.17,2608.0,75.819,75.8578,75.8093,75.8578,2608.0
2023-11-20 15:05:00,78.16,78.24,78.15,78.24,15193.0,75.8481,75.9258,75.8384,75.9258,15193.0
2023-11-20 15:10:00,78.23,78.33,78.22,78.32,3540.0,75.9161,76.0131,75.9064,76.0034,3540.0
2023-11-20 15:15:00,78.31,78.31,78.26,78.28,3141.0,75.9937,75.9937,75.9452,75.9646,3141.0
2023-11-20 15:20:00,78.27,78.27,78.13,78.14,5104.0,75.9549,75.9549,75.819,75.8287,5104.0
2023-11-20 15:25:00,78.13,78.27,78.12,78.27,4182.0,75.819,75.9549,75.8093,75.9549,4182.0
2023-11-20 15:30:00,78.28,78.28,78.16,78.18,6318.0,75.9646,75.9646,75.8481,75.8675,6318.0
2023-11-20 15:35:00,78.17,78.2,78.16,78.17,5709.0,75.8578,75.8869,75.8481,75.8578,5709.0
2023-11-20 15:40:00,78.17,78.18,78.15,78.17,6994.0,75.8578,75.8675,75.8384,75.8578,6994.0
2023-11-20 15:45:00,78.17,78.17,78.11,78.13,8474.0,75.8578,75.8578,75.7996,75.819,8474.0
2023-11-20 15:50:00,78.12,78.12,77.96,77.97,16447.0,75.8093,75.8093,75.654,75.6637,16447.0
2023-11-20 15:55:00,77.96,77.98,77.89,77.95,41759.0,75.654,75.6735,75.5861,75.6443,41759.0
2023-11-21 09:30:00,77.61,77.86,77.6,77.72,21007.0,75.3144,75.557,75.3047,75.4211,21007.0
2023-11-21 09:35:00,77.71,77.77,77.64,77.66,3400.0,75.4114,75.4697,75.3435,75.3629,3400.0
2023-11-21 09:40:00,77.64,77.69,77.52,77.53,3800.0,75.3435,75.392,75.2271,75.2368,3800.0
2023-11-21 09:45:00,77.54,77.73,77.52,77.73,2190.0,75.2465,75.4308,75.2271,75.4308,2190.0
2023-11-21 09:50:00,77.71,77.8,77.68,77.77,3953.0,75.4114,75.4988,75.3823,75.4697,3953.0
2023-11-21 09:55:00,77.75,77.83,77.69,77.81,6482.0,75.4503,75.5279,75.392,75.5085,6482.0
2023-11-21 10:00:00,77.81,77.88,77.74,77.83,5829.0,75.5085,75.5764,75.4405,75.5279,5829.0
2023-11-21 10:05:00,77.84,77.84,77.7,77.78,5300.0,75.5376,75.5376,75.4017,75.4794,5300.0
2023-11-21 10:10:00,77.79,77.82,77.72,77.72,4539.0,75.4891,75.5182,75.4211,75.4211,4539.0
2023-11-21 10:15:00,77.71,77.78,77.68,77.78,4855.0,75.4114,75.4794,75.3823,75.4794,4855.0
2023-11-21 10:20:00,77.76,77.76,77.53,77.54,4399.0,75.46,75.46,75.2368,75.2465,4399.0
2023-11-21 10:25:00,77.52,77.55,77.47,77.51,3147.0,75.2271,75.2562,75.1785,75.2174,3147.0
2023-11-21 10:30:00,77.52,77.54,77.38,77.38,3700.0,75.2271,75.2465,75.0912,75.0912,3700.0
2023-11-21 10:35:00,77.4,77.44,77.38,77.39,3555.0,75.1106,75.1494,75.0912,75.1009,3555.0
2023-11-21 10:40:00,77.4,77.51,77.37,77.45,3585.0,75.1106,75.2174,75.0815,75.1591,3585.0
2023-11-21 10:45:00,77.46,77.49,77.43,77.48,5262.0,75.1688,75.1979,75.1397,75.1882,5262.0
2023-11-21 10:50:00,77.5,77.54,77.48,77.53,3600.0,75.2076,75.2465,75.1882,75.2368,3600.0
2023-11-21 10:55:00,77.53,77.6,77.49,77.6,3887.0,75.2368,75.3047,75.1979,75.3047,3887.0
2023-11-21 11:00:00,77.58,77.59,77.47,77.51,3464.0,75.2853,75.295,75.1785,75.2174,3464.0
2023-11-21 11:05:00,77.5,77.52,77.47,77.5,4643.0,75.2076,75.2271,75.1785,75.2076,4643.0
2023-11-21 11:10:00,77.48,77.54,77.44,77.47,6941.0,75.1882,75.2465,75.1494,75.1785,6941.0
2023-11-21 11:15:00,77.46,77.46,77.4,77.42,3103.0,75.1688,75.1688,75.1106,75.13,3103.0
2023-11-21 11:20:00,77.43,77.49,77.43,77.49,2500.0,75.1397,75.1979,75.1397,75.1979,2500.0
2023-11-21 11:25:00,77.48,77.48,77.43,77.43,4287.0,75.1882,75.1882,75.1397,75.1397,4287.0
2023-11-21 11:30:00,77.46,77.49,77.44,77.49,2700.0,75.1688,75.1979,75.1494,75.1979,2700.0
2023-11-21 11:35:00,77.48,77.49,77.41,77.42,3091.0,75.1882,75.1979,75.1203,75.13,3091.0
2023-11-21 11:40:00,77.4,77.4,77.3,77.33,5608.0,75.1106,75.1106,75.0136,75.0427,5608.0
2023-11-21 11:45:00,77.33,77.38,77.31,77.36,2698.0,75.0427,75.0912,75.0233,75.0718,2698.0
2023-11-21 11:50:00,77.37,77.45,77.35,77.45,3012.0,75.0815,75.1591,75.0621,75.1591,3012.0
2023-11-21 11:55:00,77.47,77.47,77.43,77.46,4746.0,75.1785,75.1785,75.1397,75.1688,4746.0
2023-11-21 12:00:00,77.45,77.48,77.41,77.42,3172.0,75.1591,75.1882,75.1203,75.13,3172.0
2023-11-21 12:05:00,77.43,77.48,77.39,77.45,3096.0,75.1397,75.1882,75.1009,75.1591,3096.0
2023-11-21 12:10:00,77.44,77.5,77.43,77.5,2033.0,75.1494,75.2076,75.1397,75.2076,2033.0
2023-11-21 12:15:00,77.49,77.53,77.47,77.49,3422.0,75.1979,75.2368,75.1785,75.1979,3422.0
2023-11-21 12:20:00,77.48,77.52,77.47,77.47,3000.0,75.1882,75.2271,75.1785,75.1785,3000.0
2023-11-21 12:25:00,77.46,77.55,77.44,77.54,3201.0,75.1688,75.2562,75.1494,75.2465,3201.0
2023-11-21 12:30:00,77.55,77.57,77.54,77.55,1700.0,75.2562,75.2756,75.2465,75.2562,1700.0
2023-11-21 12:35:00,77.55,77.57,77.52,77.56,2011.0,75.2562,75.2756,75.2271,75.2659,2011.0
2023-11-21 12:40:00,77.57,77.59,77.55,77.56,2500.0,75.2756,75.295,75.2562,75.2659,2500.0
2023-11-21 12:45:00,77.58,77.65,77.57,77.64,2600.0,75.2853,75.3532,75.2756,75.3435,2600.0
2023-11-21 12:50:00,77.64,77.67,77.63,77.65,1929.0,75.3435,75.3726,75.3338,75.3532,1929.0
2023-11-21 12:55:00,77.64,77.71,77.63,77.69,3100.0,75.3435,75.4114,75.3338,75.392,3100.0
2023-11-21 13:00:00,77.67,77.67,77.57,77.58,6233.0,75.3726,75.3726,75.2756,75.2853,6233.0
2023-11-21 13:05:00,77.59,77.67,77.58,77.66,2300.0,75.295,75.3726,75.2853,75.3629,2300.0
2023-11-21 13:10:00,77.65,77.65,77.57,77.57,4543.0,75.3532,75.3532,75.2756,75.2756,4543.0
2023-11-21 13:15:00,77.58,77.58,77.52,77.55,3300.0,75.2853,75.2853,75.2271,75.2562,3300.0
2023-11-21 13:20:00,77.54,77.55,77.45,77.51,5733.0,75.2465,75.2562,75.1591,75.2174,5733.0
2023-11-21 13:25:00,77.55,77.55,77.48,77.53,4034.0,75.2562,75.2562,75.1882,75.2368,4034.0
2023-11-21 13:30:00,77.52,77.63,77.51,77.61,6067.0,75.2271,75.3338,75.2174,75.3144,6067.0
2023-11-21 13:35:00,77.65,77.65,77.6,77.62,3600.0,75.3532,75.3532,75.3047,75.3241,3600.0
2023-11-21 13:40:00,77.62,77.63,77.6,77.6,4167.0,75.3241,75.3338,75.3047,75.3047,4167.0
2023-11-21 13:45:00,77.6,77.69,77.59,77.6,18972.0,75.3047,75.392,75.295,75.3047,18972.0
2023-11-21 13:50:00,77.62,77.66,77.59,77.59,5544.0,75.3241,75.3629,75.295,75.295,5544.0
2023-11-21 13:55:00,77.6,77.6,77.53,77.54,3684.0,75.3047,75.3047,75.2368,75.2465,3684.0
2023-11-21 14:00:00,77.53,77.58,77.51,77.56,4443.0,75.2368,75.2853,75.2174,75.2659,4443.0
2023-11-21 14:05:00,77.55,77.55,77.48,77.48,3700.0,75.2562,75.2562,75.1882,75.1882,3700.0
2023-11-21 14:10:00,77.48,77.54,77.44,77.53,4200.0,75.1882,75.2465,75.1494,75.2368,4200.0
2023-11-21 14:15:00,77.53,77.54,77.46,77.46,3426.0,75.2368,75.2465,75.1688,75.1688,3426.0
2023-11-21 14:20:00,77.47,77.47,77.42,77.42,5207.0,75.1785,75.1785,75.13,75.13,5207.0
2023-11-21 14:25:00,77.41,77.49,77.39,77.49,5848.0,75.1203,75.1979,75.1009,75.1979,5848.0
2023-11-21 14:30:00,77.49,77.5,77.44,77.46,5403.0,75.1979,75.2076,75.1494,75.1688,5403.0
2023-11-21 14:35:00,77.47,77.51,77.47,77.48,3416.0,75.1785,75.2174,75.1785,75.1882,3416.0
2023-11-21 14:40:00,77.49,77.5,77.45,77.45,3373.0,75.1979,75.2076,75.1591,75.1591,3373.0
2023-11-21 14:45:00,77.46,77.51,77.45,77.47,7168.0,75.1688,75.2174,75.1591,75.1785,7168.0
2023-11-21 14:50:00,77.48,77.5,77.45,77.49,13790.0,75.1882,75.2076,75.1591,75.1979,13790.0
2023-11-21 14:55:00,77.49,77.51,77.47,77.51,4945.0,75.1979,75.2174,75.1785,75.2174,4945.0
2023-11-21 15:00:00,77.5,77.51,77.43,77.45,6588.0,75.2076,75.2174,75.1397,75.1591,6588.0
2023-11-21 15:05:00,77.45,77.53,77.45,77.52,6355.0,75.1591,75.2368,75.1591,75.2271,6355.0
2023-11-21 15:10:00,77.53,77.56,77.5,77.5,9241.0,75.2368,75.2659,75.2076,75.2076,9241.0
2023-11-21 15:15:00,77.49,77.5,77.47,77.48,7619.0,75.1979,75.2076,75.1785,75.1882,7619.0
2023-11-21 15:20:00,77.49,77.51,77.41,77.42,5790.0,75.1979,75.2174,75.1203,75.13,5790.0
2023-11-21 15:25:00,77.41,77.49,77.38,77.48,6300.0,75.1203,75.1979,75.0912,75.1882,6300.0
2023-11-21 15:30:00,77.48,77.48,77.44,77.44,10348.0,75.1882,75.1882,75.1494,75.1494,10348.0
2023-11-21 15:35:00,77.44,77.46,77.36,77.37,11401.0,75.1494,75.1688,75.0718,75.0815,11401.0
2023-11-21 15:40:00,77.37,77.37,77.31,77.33,8871.0,75.0815,75.0815,75.0233,75.0427,8871.0
2023-11-21 15:45:00,77.34,77.39,77.32,77.39,30632.0,75.0524,75.1009,75.033,75.1009,30632.0
2023-11-21 15:50:00,77.39,77.43,77.36,77.39,26170.0,75.1009,75.1397,75.0718,75.1009,26170.0
2023-11-21 15:55:00,77.34,77.46,77.33,77.46,83748.0,75.0524,75.1688,75.0427,75.1688,83748.0
2023-11-22 09:30:00,77.65,77.95,77.46,77.9,9990.0,75.3532,75.6443,75.1688,75.5958,9990.0
2023-11-22 09:35:00,77.93,78.29,77.9,78.29,6021.0,75.6249,75.9743,75.5958,75.9743,6021.0
2023-11-22 09:40:00,78.31,78.42,78.24,78.24,5986.0,75.9937,76.1004,75.9258,75.9258,5986.0
2023-11-22 09:45:00,78.25,78.25,78.11,78.22,2960.0,75.9355,75.9355,75.7996,75.9064,2960.0
2023-11-22 09:50:00,78.16,78.21,78.02,78.06,2883.0,75.8481,75.8966,75.7123,75.7511,2883.0
2023-11-22 09:55:00,78.06,78.07,77.97,78.05,4127.0,75.7511,75.7608,75.6637,75.7414,4127.0
2023-11-22 10:00:00,78.0,78.09,77.89,77.99,5701.0,75.6929,75.7802,75.5861,75.6832,5701.0
2023-11-22 10:05:00,77.98,78.01,77.91,77.95,3727.0,75.6735,75.7026,75.6055,75.6443,3727.0
2023-11-22 10:10:00,77.95,78.1,77.95,78.1,2776.0,75.6443,75.7899,75.6443,75.7899,2776.0
2023-11-22 10:15:00,78.12,78.17,78.08,78.13,2475.0,75.8093,75.8578,75.7705,75.819,2475.0
2023-11-22 10:20:00,78.17,78.3,78.15,78.29,1868.0,75.8578,75.984,75.8384,75.9743,1868.0
2023-11-22 10:25:00,78.26,78.32,78.23,78.29,2146.0,75.9452,76.0034,75.9161,75.9743,2146.0
2023-11-22 10:30:00,78.31,78.33,78.24,78.25,2379.0,75.9937,76.0131,75.9258,75.9355,2379.0
2023-11-22 10:35:00,78.22,78.24,78.13,78.15,1568.0,75.9064,75.9258,75.819,75.8384,1568.0
2023-11-22 10:40:00,78.2,78.21,78.12,78.19,1200.0,75.8869,75.8966,75.8093,75.8772,1200.0
2023-11-22 10:45:00,78.17,78.26,78.16,78.24,4398.0,75.8578,75.9452,75.8481,75.9258,4398.0
2023-11-22 10:50:00,78.25,78.32,78.1,78.1,3500.0,75.9355,76.0034,75.7899,75.7899,3500.0
2023-11-22 10:55:00,78.13,78.2,78.13,78.2,1588.0,75.819,75.8869,75.819,75.8869,1588.0
2023-11-22 11:00:00,78.23,78.23,78.16,78.17,3860.0,75.9161,75.9161,75.8481,75.8578,3860.0
2023-11-22 11:05:00,78.2,78.29,78.18,78.29,1696.0,75.8869,75.9743,75.8675,75.9743,1696.0
2023-11-22 11:10:00,78.26,78.27,78.22,78.23,2300.0,75.9452,75.9549,75.9064,75.9161,2300.0
2023-11-22 11:15:00,78.21,78.22,78.13,78.17,3200.0,75.8966,75.9064,75.819,75.8578,3200.0
2023-11-22 11:20:00,78.17,78.21,78.17,78.21,1681.0,75.8578,75.8966,75.8578,75.8966,1681.0
2023-11-22 11:25:00,78.21,78.29,78.19,78.26,7800.0,75.8966,75.9743,75.8772,75.9452,7800.0
2023-11-22 11:30:00,78.29,78.32,78.27,78.32,2606.0,75.9743,76.0034,75.9549,76.0034,2606.0
2023-11-22 11:35:00,78.31,78.35,78.25,78.25,2905.0,75.9937,76.0325,75.9355,75.9355,2905.0
2023-11-22 11:40:00,78.27,78.3,78.25,78.28,913.0,75.9549,75.984,75.9355,75.9646,913.0
2023-11-22 11:45:00,78.31,78.42,78.3,78.39,3786.0,75.9937,76.1004,75.984,76.0713,3786.0
2023-11-22 11:50:00,78.43,78.54,78.39,78.54,6086.0,76.1101,76.2169,76.0713,76.2169,6086.0
2023-11-22 11:55:00,78.52,78.62,78.52,78.59,3862.0,76.1975,76.2945,76.1975,76.2654,3862.0
2023-11-22 12:00:00,78.58,78.59,78.51,78.52,5000.0,76.2557,76.2654,76.1878,76.1975,5000.0
2023-11-22 12:05:00,78.55,78.63,78.55,78.59,5514.0,76.2266,76.3042,76.2266,76.2654,5514.0
2023-11-22 12:10:00,78.59,78.6,78.45,78.45,4009.0,76.2654,76.2751,76.1295,76.1295,4009.0
2023-11-22 12:15:00,78.44,78.52,78.43,78.52,6149.0,76.1198,76.1975,76.1101,76.1975,6149.0
2023-11-22 12:20:00,78.5,78.56,78.45,78.46,5961.0,76.1781,76.2363,76.1295,76.1393,5961.0
2023-11-22 12:25:00,78.47,78.57,78.46,78.57,3243.0,76.149,76.246,76.1393,76.246,3243.0
2023-11-22 12:30:00,78.56,78.56,78.4,78.42,2732.0,76.2363,76.2363,76.081,76.1004,2732.0
2023-11-22 12:35:00,78.43,78.46,78.4,78.43,1900.0,76.1101,76.1393,76.081,76.1101,1900.0
2023-11-22 12:40:00,78.39,78.39,78.31,78.31,800.0,76.0713,76.0713,75.9937,75.9937,800.0
2023-11-22 12:45:00,78.29,78.29,78.16,78.16,1700.0,75.9743,75.9743,75.8481,75.8481,1700.0
2023-11-22 12:50:00,78.14,78.21,78.13,78.18,3001.0,75.8287,75.8966,75.819,75.8675,3001.0
2023-11-22 12:55:00,78.17,78.24,78.15,78.24,1900.0,75.8578,75.9258,75.8384,75.9258,1900.0
2023-11-22 13:00:00,78.22,78.24,78.19,78.21,3507.0,75.9064,75.9258,75.8772,75.8966,3507.0
2023-11-22 13:05:00,78.22,78.23,78.18,78.18,2200.0,75.9064,75.9161,75.8675,75.8675,2200.0
2023-11-22 13:10:00,78.16,78.19,78.13,78.15,3967.0,75.8481,75.8772,75.819,75.8384,3967.0
2023-11-22 13:15:00,78.15,78.15,78.11,78.13,3600.0,75.8384,75.8384,75.7996,75.819,3600.0
2023-11-22 13:20:00,78.11,78.19,78.11,78.13,7968.0,75.7996,75.8772,75.7996,75.819,7968.0
2023-11-22 13:25:00,78.16,78.23,78.14,78.22,2179.0,75.8481,75.9161,75.8287,75.9064,2179.0
2023-11-22 13:30:00,78.25,78.25,78.18,78.18,2451.0,75.9355,75.9355,75.8675,75.8675,2451.0
2023-11-22 13:35:00,78.16,78.21,78.15,78.2,1400.0,75.8481,75.8966,75.8384,75.8869,1400.0
2023-11-22 13:40:00,78.21,78.3,78.21,78.24,3147.0,75.8966,75.984,75.8966,75.9258,3147.0
2023-11-22 13:45:00,78.22,78.22,78.18,78.2,2632.0,75.9064,75.9064,75.8675,75.8869,2632.0
2023-11-22 13:50:00,78.18,78.2,78.17,78.19,1808.0,75.8675,75.8869,75.8578,75.8772,1808.0
2023-11-22 13:55:00,78.2,78.22,78.18,78.19,2745.0,75.8869,75.9064,75.8675,75.8772,2745.0
2023-11-22 14:00:00,78.2,78.21,78.19,78.19,1700.0,75.8869,75.8966,75.8772,75.8772,1700.0
2023-11-22 14:05:00,78.2,78.28,78.2,78.22,4641.0,75.8869,75.9646,75.8869,75.9064,4641.0
2023-11-22 14:10:00,78.21,78.22,78.13,78.14,2360.0,75.8966,75.9064,75.819,75.8287,2360.0
2023-11-22 14:15:00,78.14,78.21,78.13,78.2,2550.0,75.8287,75.8966,75.819,75.8869,2550.0
2023-11-22 14:20:00,78.21,78.21,78.14,78.14,2125.0,75.8966,75.8966,75.8287,75.8287,2125.0
2023-11-22 14:25:00,78.12,78.17,78.12,78.14,3450.0,75.8093,75.8578,75.8093,75.8287,3450.0
2023-11-22 14:30:00,78.12,78.13,78.04,78.06,1498.0,75.8093,75.819,75.7317,75.7511,1498.0
2023-11-22 14:35:00,78.06,78.07,77.87,77.87,2980.0,75.7511,75.7608,75.5667,75.5667,2980.0
2023-11-22 14:40:00,77.85,77.93,77.84,77.92,2122.0,75.5473,75.6249,75.5376,75.6152,2122.0
2023-11-22 14:45:00,77.94,77.95,77.89,77.92,2909.0,75.6346,75.6443,75.5861,75.6152,2909.0
2023-11-22 14:50:00,77.93,77.99,77.93,77.98,2722.0,75.6249,75.6832,75.6249,75.6735,2722.0
2023-11-22 14:55:00,78.0,78.04,77.97,78.01,5001.0,75.6929,75.7317,75.6637,75.7026,5001.0
2023-11-22 15:00:00,77.98,78.07,77.98,78.03,5995.0,75.6735,75.7608,75.6735,75.722,5995.0
2023-11-22 15:05:00,78.04,78.07,78.01,78.02,4829.0,75.7317,75.7608,75.7026,75.7123,4829.0
2023-11-22 15:10:00,78.01,78.02,77.97,78.02,3900.0,75.7026,75.7123,75.6637,75.7123,3900.0
2023-11-22 15:15:00,78.04,78.12,78.02,78.12,2612.0,75.7317,75.8093,75.7123,75.8093,2612.0
2023-11-22 15:20:00,78.1,78.11,77.99,78.03,5328.0,75.7899,75.7996,75.6832,75.722,5328.0
2023-11-22 15:25:00,78.03,78.05,78.0,78.05,4058.0,75.722,75.7414,75.6929,75.7414,4058.0
2023-11-22 15:30:00,78.05,78.06,77.99,78.06,5822.0,75.7414,75.7511,75.6832,75.7511,5822.0
2023-11-22 15:35:00,78.06,78.06,78.02,78.05,7554.0,75.7511,75.7511,75.7123,75.7414,7554.0
2023-11-22 15:40:00,78.03,78.03,77.99,78.02,6178.0,75.722,75.722,75.6832,75.7123,6178.0
2023-11-22 15:45:00,78.02,78.07,78.0,78.06,11376.0,75.7123,75.7608,75.6929,75.7511,11376.0
2023-11-22 15:50:00,78.07,78.09,78.01,78.04,25542.0,75.7608,75.7802,75.7026,75.7317,25542.0
2023-11-22 15:55:00,78.08,78.09,77.98,77.98,39918.0,75.7705,75.7802,75.6735,75.6735,39918.0
2023-11-24 09:30:00,77.99,78.33,77.95,78.06,11489.0,75.6832,76.0131,75.6443,75.7511,11489.0
2023-11-24 09:35:00,78.02,78.1,77.94,78.1,2856.0,75.7123,75.7899,75.6346,75.7899,2856.0
2023-11-24 09:40:00,78.08,78.08,77.86,77.86,4687.0,75.7705,75.7705,75.557,75.557,4687.0
2023-11-24 09:45:00,77.89,77.9,77.73,77.75,2540.0,75.5861,75.5958,75.4308,75.4503,2540.0
2023-11-24 09:50:00,77.85,77.89,77.81,77.84,1882.0,75.5473,75.5861,75.5085,75.5376,1882.0
2023-11-24 09:55:00,77.88,78.01,77.88,78.01,6729.0,75.5764,75.7026,75.5764,75.7026,6729.0
2023-11-24 10:00:00,78.01,78.19,78.01,78.15,4416.0,75.7026,75.8772,75.7026,75.8384,4416.0
2023-11-24 10:05:00,78.15,78.15,77.95,77.95,5087.0,75.8384,75.8384,75.6443,75.6443,5087.0
2023-11-24 10:10:00,77.93,77.98,77.9,77.92,2632.0,75.6249,75.6735,75.5958,75.6152,2632.0
2023-11-24 10:15:00,77.92,77.99,77.92,77.95,2662.0,75.6152,75.6832,75.6152,75.6443,2662.0
2023-11-24 10:20:00,77.96,78.03,77.92,77.98,4288.0,75.654,75.722,75.6152,75.6735,4288.0
2023-11-24 10:25:00,78.0,78.0,77.97,77.98,2428.0,75.6929,75.6929,75.6637,75.6735,2428.0
2023-11-24 10:30:00,77.98,78.09,77.98,78.02,2852.0,75.6735,75.7802,75.6735,75.7123,2852.0
2023-11-24 10:35:00,78.03,78.07,77.92,77.95,2830.0,75.722,75.7608,75.6152,75.6443,2830.0
2023-11-24 10:40:00,77.95,77.98,77.9,77.92,1657.0,75.6443,75.6735,75.5958,75.6152,1657.0
2023-11-24 10:45:00,77.91,77.96,77.9,77.96,2416.0,75.6055,75.654,75.5958,75.654,2416.0
2023-11-24 10:50:00,77.95,77.95,77.87,77.92,3508.0,75.6443,75.6443,75.5667,75.6152,3508.0
2023-11-24 10:55:00,77.91,78.08,77.91,78.05,3930.0,75.6055,75.7705,75.6055,75.7414,3930.0
2023-11-24 11:00:00,78.07,78.09,78.05,78.09,2548.0,75.7608,75.7802,75.7414,75.7802,2548.0
2023-11-24 11:05:00,78.07,78.07,78.01,78.03,6010.0,75.7608,75.7608,75.7026,75.722,6010.0
2023-11-24 11:10:00,78.08,78.09,78.02,78.07,1700.0,75.7705,75.7802,75.7123,75.7608,1700.0
2023-11-24 11:15:00,78.07,78.07,78.0,78.03,3720.0,75.7608,75.7608,75.6929,75.722,3720.0
2023-11-24 11:20:00,78.01,78.07,78.01,78.05,3578.0,75.7026,75.7608,75.7026,75.7414,3578.0
2023-11-24 11:25:00,78.04,78.04,77.98,78.03,2374.0,75.7317,75.7317,75.6735,75.722,2374.0
2023-11-24 11:30:00,78.04,78.1,78.03,78.09,3392.0,75.7317,75.7899,75.722,75.7802,3392.0
2023-11-24 11:35:00,78.08,78.12,78.05,78.06,1967.0,75.7705,75.8093,75.7414,75.7511,1967.0
2023-11-24 11:40:00,78.07,78.13,78.07,78.09,2519.0,75.7608,75.819,75.7608,75.7802,2519.0
2023-11-24 11:45:00,78.1,78.1,78.04,78.04,1705.0,75.7899,75.7899,75.7317,75.7317,1705.0
2023-11-24 11:50:00,78.05,78.1,78.05,78.07,3054.0,75.7414,75.7899,75.7414,75.7608,3054.0
2023-11-24 11:55:00,78.09,78.12,78.04,78.05,3126.0,75.7802,75.8093,75.7317,75.7414,3126.0
2023-11-24 12:00:00,78.05,78.06,78.0,78.05,3707.0,75.7414,75.7511,75.6929,75.7414,3707.0
2023-11-24 12:05:00,78.05,78.11,78.05,78.08,3747.0,75.7414,75.7996,75.7414,75.7705,3747.0
2023-11-24 12:10:00,78.09,78.1,78.08,78.08,1905.0,75.7802,75.7899,75.7705,75.7705,1905.0
2023-11-24 12:15:00,78.07,78.1,78.04,78.06,3434.0,75.7608,75.7899,75.7317,75.7511,3434.0
2023-11-24 12:20:00,78.06,78.06,77.98,78.0,3394.0,75.7511,75.7511,75.6735,75.6929,3394.0
2023-11-24 12:25:00,78.01,78.05,78.01,78.04,4402.0,75.7026,75.7414,75.7026,75.7317,4402.0
2023-11-24 12:30:00,78.04,78.13,78.04,78.13,8950.0,75.7317,75.819,75.7317,75.819,8950.0
2023-11-24 12:35:00,78.14,78.23,78.14,78.23,9160.0,75.8287,75.9161,75.8287,75.9161,9160.0
2023-11-24 12:40:00,78.23,78.24,78.19,78.22,10156.0,75.9161,75.9258,75.8772,75.9064,10156.0
2023-11-24 12:45:00,78.21,78.27,78.18,78.24,6599.0,75.8966,75.9549,75.8675,75.9258,6599.0
2023-11-24 12:50:00,78.23,78.26,78.2,78.24,15527.0,75.9161,75.9452,75.8869,75.9258,15527.0
2023-11-24 12:55:00,78.24,78.36,78.24,78.36,11546.0,75.9258,76.0422,75.9258,76.0422,11546.0
2023-11-27 09:30:00,78.02,78.09,77.9,77.9,13482.0,75.7123,75.7802,75.5958,75.5958,13482.0
2023-11-27 09:35:00,77.88,77.93,77.74,77.85,5665.0,75.5764,75.6249,75.4405,75.5473,5665.0
2023-11-27 09:40:00,77.84,78.04,77.81,78.04,6460.0,75.5376,75.7317,75.5085,75.7317,6460.0
2023-11-27 09:45:00,78.06,78.1,77.97,78.01,4240.0,75.7511,75.7899,75.6637,75.7026,4240.0
2023-11-27 09:50:00,78.02,78.07,77.93,78.02,5035.0,75.7123,75.7608,75.6249,75.7123,5035.0
2023-11-27 09:55:00,78.01,78.14,78.01,78.14,2554.0,75.7026,75.8287,75.7026,75.8287,2554.0
2023-11-27 10:00:00,78.13,78.16,78.07,78.11,4110.0,75.819,75.8481,75.7608,75.7996,4110.0
2023-11-27 10:05:00,78.12,78.23,78.1,78.23,3588.0,75.8093,75.9161,75.7899,75.9161,3588.0
2023-11-27 10:10:00,78.25,78.29,78.24,78.26,2344.0,75.9355,75.9743,75.9258,75.9452,2344.0
2023-11-27 10:15:00,78.25,78.27,78.18,78.23,4022.0,75.9355,75.9549,75.8675,75.9161,4022.0
2023-11-27 10:20:00,78.2,78.27,78.15,78.16,4031.0,75.8869,75.9549,75.8384,75.8481,4031.0
2023-11-27 10:25:00,78.2,78.29,78.19,78.29,2431.0,75.8869,75.9743,75.8772,75.9743,2431.0
2023-11-27 10:30:00,78.29,78.35,78.28,78.34,3661.0,75.9743,76.0325,75.9646,76.0228,3661.0
2023-11-27 10:35:00,78.37,78.38,78.31,78.31,3255.0,76.0519,76.0616,75.9937,75.9937,3255.0
2023-11-27 10:40:00,78.32,78.32,78.27,78.29,2600.0,76.0034,76.0034,75.9549,75.9743,2600.0
2023-11-27 10:45:00,78.28,78.36,78.28,78.36,2808.0,75.9646,76.0422,75.9646,76.0422,2808.0
2023-11-27 10:50:00,78.36,78.37,78.32,78.33,3200.0,76.0422,76.0519,76.0034,76.0131,3200.0
2023-11-27 10:55:00,78.34,78.38,78.33,78.33,4712.0,76.0228,76.0616,76.0131,76.0131,4712.0
2023-11-27 11:00:00,78.32,78.33,78.21,78.21,4433.0,76.0034,76.0131,75.8966,75.8966,4433.0
2023-11-27 11:05:00,78.23,78.28,78.12,78.28,4301.0,75.9161,75.9646,75.8093,75.9646,4301.0
2023-11-27 11:10:00,78.29,78.29,78.24,78.26,3773.0,75.9743,75.9743,75.9258,75.9452,3773.0
2023-11-27 11:15:00,78.27,78.32,78.23,78.3,3026.0,75.9549,76.0034,75.9161,75.984,3026.0
2023-11-27 11:20:00,78.28,78.29,78.23,78.28,4930.0,75.9646,75.9743,75.9161,75.9646,4930.0
2023-11-27 11:25:00,78.25,78.43,78.25,78.41,10767.0,75.9355,76.1101,75.9355,76.0907,10767.0
2023-11-27 11:30:00,78.4,78.45,78.38,78.45,4312.0,76.081,76.1295,76.0616,76.1295,4312.0
2023-11-27 11:35:00,78.46,78.53,78.44,78.47,2606.0,76.1393,76.2072,76.1198,76.149,2606.0
2023-11-27 11:40:00,78.47,78.49,78.38,78.39,1500.0,76.149,76.1684,76.0616,76.0713,1500.0
2023-11-27 11:45:00,78.4,78.47,78.39,78.4,4100.0,76.081,76.149,76.0713,76.081,4100.0
2023-11-27 11:50:00,78.39,78.5,78.39,78.48,6182.0,76.0713,76.1781,76.0713,76.1587,6182.0
2023-11-27 11:55:00,78.48,78.52,78.43,78.47,8595.0,76.1587,76.1975,76.1101,76.149,8595.0
2023-11-27 12:00:00,78.46,78.48,78.38,78.41,6436.0,76.1393,76.1587,76.0616,76.0907,6436.0
2023-11-27 12:05:00,78.4,78.47,78.38,78.45,2619.0,76.081,76.149,76.0616,76.1295,2619.0
2023-11-27 12:10:00,78.45,78.48,78.45,78.47,5688.0,76.1295,76.1587,76.1295,76.149,5688.0
2023-11-27 12:15:00,78.47,78.5,78.42,78.43,5454.0,76.149,76.1781,76.1004,76.1101,5454.0
2023-11-27 12:20:00,78.43,78.45,78.4,78.45,3759.0,76.1101,76.1295,76.081,76.1295,3759.0
2023-11-27 12:25:00,78.44,78.53,78.4,78.51,8208.0,76.1198,76.2072,76.081,76.1878,8208.0
2023-11-27 12:30:00,78.5,78.53,78.45,78.46,3801.0,76.1781,76.2072,76.1295,76.1393,3801.0
2023-11-27 12:35:00,78.46,78.46,78.4,78.42,2173.0,76.1393,76.1393,76.081,76.1004,2173.0
2023-11-27 12:40:00,78.45,78.5,78.44,78.5,5453.0,76.1295,76.1781,76.1198,76.1781,5453.0
2023-11-27 12:45:00,78.48,78.55,78.48,78.55,4943.0,76.1587,76.2266,76.1587,76.2266,4943.0
2023-11-27 12:50:00,78.56,78.56,78.5,78.52,3426.0,76.2363,76.2363,76.1781,76.1975,3426.0
2023-11-27 12:55:00,78.51,78.51,78.45,78.45,1533.0,76.1878,76.1878,76.1295,76.1295,1533.0
2023-11-27 13:00:00,78.45,78.47,78.41,78.47,5351.0,76.1295,76.149,76.0907,76.149,5351.0
2023-11-27 13:05:00,78.46,78.51,78.46,78.48,1819.0,76.1393,76.1878,76.1393,76.1587,1819.0
2023-11-27 13:10:00,78.5,78.55,78.5,78.53,1734.0,76.1781,76.2266,76.1781,76.2072,1734.0
2023-11-27 13:15:00,78.54,78.62,78.5,78.57,10509.0,76.2169,76.2945,76.1781,76.246,10509.0
2023-11-27 13:20:00,78.52,78.56,78.5,78.55,1260.0,76.1975,76.2363,76.1781,76.2266,1260.0
2023-11-27 13:25:00,78.54,78.56,78.53,78.54,3700.0,76.2169,76.2363,76.2072,76.2169,3700.0
2023-11-27 13:30:00,78.56,78.6,78.53,78.6,9239.0,76.2363,76.2751,76.2072,76.2751,9239.0
2023-11-27 13:35:00,78.6,78.6,78.41,78.5,4353.0,76.2751,76.2751,76.0907,76.1781,4353.0
2023-11-27 13:40:00,78.48,78.49,78.34,78.36,3945.0,76.1587,76.1684,76.0228,76.0422,3945.0
2023-11-27 13:45:00,78.36,78.4,78.31,78.34,14104.0,76.0422,76.081,75.9937,76.0228,14104.0
2023-11-27 13:50:00,78.33,78.37,78.29,78.29,5368.0,76.0131,76.0519,75.9743,75.9743,5368.0
2023-11-27 13:55:00,78.33,78.37,78.3,78.34,7638.0,76.0131,76.0519,75.984,76.0228,7638.0
2023-11-27 14:00:00,78.34,78.34,78.26,78.27,5370.0,76.0228,76.0228,75.9452,75.9549,5370.0
2023-11-27 14:05:00,78.28,78.28,78.2,78.21,6548.0,75.9646,75.9646,75.8869,75.8966,6548.0
2023-11-27 14:10:00,78.21,78.26,78.2,78.22,5808.0,75.8966,75.9452,75.8869,75.9064,5808.0
2023-11-27 14:15:00,78.23,78.24,78.17,78.24,6398.0,75.9161,75.9258,75.8578,75.9258,6398.0
2023-11-27 14:20:00,78.23,78.26,78.22,78.22,9521.0,75.9161,75.9452,75.9064,75.9064,9521.0
2023-11-27 14:25:00,78.26,78.28,78.22,78.26,6772.0,75.9452,75.9646,75.9064,75.9452,6772.0
2023-11-27 14:30:00,78.24,78.26,78.22,78.26,6871.0,75.9258,75.9452,75.9064,75.9452,6871.0
2023-11-27 14:35:00,78.27,78.29,78.21,78.21,11779.0,75.9549,75.9743,75.8966,75.8966,11779.0
2023-11-27 14:40:00,78.21,78.22,78.06,78.12,4900.0,75.8966,75.9064,75.7511,75.8093,4900.0
2023-11-27 14:45:00,78.11,78.11,78.07,78.07,3149.0,75.7996,75.7996,75.7608,75.7608,3149.0
2023-11-27 14:50:00,78.07,78.11,78.07,78.1,5255.0,75.7608,75.7996,75.7608,75.7899,5255.0
2023-11-27 14:55:00,78.1,78.14,78.09,78.13,5350.0,75.7899,75.8287,75.7802,75.819,5350.0
2023-11-27 15:00:00,78.13,78.15,78.12,78.14,5752.0,75.819,75.8384,75.8093,75.8287,5752.0
2023-11-27 15:05:00,78.14,78.18,78.08,78.08,8594.0,75.8287,75.8675,75.7705,75.7705,8594.0
2023-11-27 15:10:00,78.08,78.12,78.07,78.1,6330.0,75.7705,75.8093,75.7608,75.7899,6330.0
2023-11-27 15:15:00,78.09,78.15,78.08,78.15,5175.0,75.7802,75.8384,75.7705,75.8384,5175.0
2023-11-27 15:20:00,78.16,78.16,78.11,78.12,14886.0,75.8481,75.8481,75.7996,75.8093,14886.0
2023-11-27 15:25:00,78.12,78.15,78.1,78.1,13961.0,75.8093,75.8384,75.7899,75.7899,13961.0
2023-11-27 15:30:00,78.11,78.23,78.08,78.17,38973.0,75.7996,75.9161,75.7705,75.8578,38973.0
2023-11-27 15:35:00,78.17,78.17,78.13,78.14,20487.0,75.8578,75.8578,75.819,75.8287,20487.0
2023-11-27 15:40:00,78.14,78.16,78.09,78.14,21310.0,75.8287,75.8481,75.7802,75.8287,21310.0
2023-11-27 15:45:00,78.13,78.18,78.09,78.12,21686.0,75.819,75.8675,75.7802,75.8093,21686.0
2023-11-27 15:50:00,78.14,78.29,78.14,78.17,34570.0,75.8287,75.9743,75.8287,75.8578,34570.0
2023-11-27 15:55:00,78.17,78.17,78.04,78.11,78486.0,75.8578,75.8578,75.7317,75.7996,78486.0
2023-11-28 09:30:00,77.87,77.87,77.56,77.78,24757.0,75.5667,75.5667,75.2659,75.4794,24757.0
2023-11-28 09:35:00,77.84,77.98,77.83,77.93,8173.0,75.5376,75.6735,75.5279,75.6249,8173.0
2023-11-28 09:40:00,77.94,78.11,77.89,78.11,12678.0,75.6346,75.7996,75.5861,75.7996,12678.0
2023-11-28 09:45:00,78.13,78.31,78.13,78.21,14816.0,75.819,75.9937,75.819,75.8966,14816.0
2023-11-28 09:50:00,78.24,78.27,78.1,78.13,14611.0,75.9258,75.9549,75.7899,75.819,14611.0
2023-11-28 09:55:00,78.14,78.19,78.02,78.04,16597.0,75.8287,75.8772,75.7123,75.7317,16597.0
2023-11-28 10:00:00,78.04,78.22,78.03,78.2,8234.0,75.7317,75.9064,75.722,75.8869,8234.0
2023-11-28 10:05:00,78.2,78.23,78.17,78.2,6250.0,75.8869,75.9161,75.8578,75.8869,6250.0
2023-11-28 10:10:00,78.21,78.21,78.04,78.05,6407.0,75.8966,75.8966,75.7317,75.7414,6407.0
2023-11-28 10:15:00,78.06,78.25,78.06,78.25,6479.0,75.7511,75.9355,75.7511,75.9355,6479.0
2023-11-28 10:20:00,78.25,78.31,78.18,78.26,9123.0,75.9355,75.9937,75.8675,75.9452,9123.0
2023-11-28 10:25:00,78.27,78.32,78.22,78.31,7195.0,75.9549,76.0034,75.9064,75.9937,7195.0
2023-11-28 10:30:00,78.33,78.34,78.25,78.31,4897.0,76.0131,76.0228,75.9355,75.9937,4897.0
2023-11-28 10:35:00,78.31,78.43,78.3,78.43,7700.0,75.9937,76.1101,75.984,76.1101,7700.0
2023-11-28 10:40:00,78.47,78.58,78.47,78.54,7390.0,76.149,76.2557,76.149,76.2169,7390.0
2023-11-28 10:45:00,78.54,78.55,78.4,78.41,7496.0,76.2169,76.2266,76.081,76.0907,7496.0
2023-11-28 10:50:00,78.4,78.43,78.36,78.42,4780.0,76.081,76.1101,76.0422,76.1004,4780.0
2023-11-28 10:55:00,78.42,78.45,78.34,78.44,6420.0,76.1004,76.1295,76.0228,76.1198,6420.0
2023-11-28 11:00:00,78.45,78.5,78.44,78.49,5050.0,76.1295,76.1781,76.1198,76.1684,5050.0
2023-11-28 11:05:00,78.49,78.49,78.45,78.47,6705.0,76.1684,76.1684,76.1295,76.149,6705.0
2023-11-28 11:10:00,78.47,78.48,78.4,78.45,6190.0,76.149,76.1587,76.081,76.1295,6190.0
2023-11-28 11:15:00,78.45,78.5,78.39,78.42,5731.0,76.1295,76.1781,76.0713,76.1004,5731.0
2023-11-28 11:20:00,78.42,78.47,78.4,78.44,16862.0,76.1004,76.149,76.081,76.1198,16862.0
2023-11-28 11:25:00,78.44,78.49,78.43,78.45,4026.0,76.1198,76.1684,76.1101,76.1295,4026.0
2023-11-28 11:30:00,78.45,78.52,78.45,78.5,21936.0,76.1295,76.1975,76.1295,76.1781,21936.0
2023-11-28 11:35:00,78.5,78.52,78.49,78.52,4674.0,76.1781,76.1975,76.1684,76.1975,4674.0
2023-11-28 11:40:00,78.51,78.64,78.5,78.64,14467.0,76.1878,76.3139,76.1781,76.3139,14467.0
2023-11-28 11:45:00,78.63,78.67,78.56,78.64,12953.0,76.3042,76.343,76.2363,76.3139,12953.0
2023-11-28 11:50:00,78.63,78.68,78.62,78.67,19386.0,76.3042,76.3527,76.2945,76.343,19386.0
2023-11-28 11:55:00,78.66,78.69,78.59,78.64,18916.0,76.3333,76.3624,76.2654,76.3139,18916.0
2023-11-28 12:00:00,78.63,78.65,78.53,78.53,11315.0,76.3042,76.3236,76.2072,76.2072,11315.0
2023-11-28 12:05:00,78.54,78.55,78.38,78.43,6540.0,76.2169,76.2266,76.0616,76.1101,6540.0
2023-11-28 12:10:00,78.45,78.45,78.36,78.37,6640.0,76.1295,76.1295,76.0422,76.0519,6640.0
2023-11-28 12:15:00,78.4,78.47,78.39,78.42,7470.0,76.081,76.149,76.0713,76.1004,7470.0
2023-11-28 12:20:00,78.42,78.5,78.4,78.5,9650.0,76.1004,76.1781,76.081,76.1781,9650.0
2023-11-28 12:25:00,78.5,78.51,78.45,78.5,12832.0,76.1781,76.1878,76.1295,76.1781,12832.0
2023-11-28 12:30:00,78.5,78.51,78.39,78.44,14879.0,76.1781,76.1878,76.0713,76.1198,14879.0
2023-11-28 12:35:00,78.43,78.47,78.39,78.45,13558.0,76.1101,76.149,76.0713,76.1295,13558.0
2023-11-28 12:40:00,78.45,78.45,78.23,78.28,10727.0,76.1295,76.1295,75.9161,75.9646,10727.0
2023-11-28 12:45:00,78.27,78.29,78.21,78.21,3804.0,75.9549,75.9743,75.8966,75.8966,3804.0
2023-11-28 12:50:00,78.21,78.26,78.17,78.21,6001.0,75.8966,75.9452,75.8578,75.8966,6001.0
2023-11-28 12:55:00,78.21,78.23,78.17,78.17,3700.0,75.8966,75.9161,75.8578,75.8578,3700.0
2023-11-28 13:00:00,78.16,78.16,77.95,78.01,6517.0,75.8481,75.8481,75.6443,75.7026,6517.0
2023-11-28 13:05:00,78.02,78.05,77.98,77.98,4220.0,75.7123,75.7414,75.6735,75.6735,4220.0
2023-11-28 13:10:00,77.98,77.98,77.85,77.86,5262.0,75.6735,75.6735,75.5473,75.557,5262.0
2023-11-28 13:15:00,77.83,77.89,77.78,77.89,3984.0,75.5279,75.5861,75.4794,75.5861,3984.0
2023-11-28 13:20:00,77.89,77.93,77.86,77.89,7004.0,75.5861,75.6249,75.557,75.5861,7004.0
2023-11-28 13:25:00,77.88,78.09,77.87,78.02,10291.0,75.5764,75.7802,75.5667,75.7123,10291.0
2023-11-28 13:30:00,78.02,78.02,77.91,77.95,6936.0,75.7123,75.7123,75.6055,75.6443,6936.0
2023-11-28 13:35:00,77.95,78.05,77.93,78.02,2100.0,75.6443,75.7414,75.6249,75.7123,2100.0
2023-11-28 13:40:00,78.03,78.05,78.01,78.04,4560.0,75.722,75.7414,75.7026,75.7317,4560.0
2023-11-28 13:45:00,78.05,78.15,78.03,78.11,5629.0,75.7414,75.8384,75.722,75.7996,5629.0
2023-11-28 13:50:00,78.11,78.17,78.09,78.13,4982.0,75.7996,75.8578,75.7802,75.819,4982.0
2023-11-28 13:55:00,78.12,78.12,78.01,78.03,5356.0,75.8093,75.8093,75.7026,75.722,5356.0
2023-11-28 14:00:00,78.02,78.05,78.0,78.03,6795.0,75.7123,75.7414,75.6929,75.722,6795.0
2023-11-28 14:05:00,78.02,78.15,78.01,78.11,8283.0,75.7123,75.8384,75.7026,75.7996,8283.0
2023-11-28 14:10:00,78.11,78.13,78.07,78.11,8985.0,75.7996,75.819,75.7608,75.7996,8985.0
2023-11-28 14:15:00,78.11,78.11,78.05,78.06,7368.0,75.7996,75.7996,75.7414,75.7511,7368.0
2023-11-28 14:20:00,78.06,78.12,78.06,78.07,5941.0,75.7511,75.8093,75.7511,75.7608,5941.0
2023-11-28 14:25:00,78.08,78.11,78.07,78.11,6010.0,75.7705,75.7996,75.7608,75.7996,6010.0
2023-11-28 14:30:00,78.1,78.1,77.97,78.04,8315.0,75.7899,75.7899,75.6637,75.7317,8315.0
2023-11-28 14:35:00,78.07,78.15,78.07,78.15,5900.0,75.7608,75.8384,75.7608,75.8384,5900.0
2023-11-28 14:40:00,78.15,78.22,78.14,78.2,7896.0,75.8384,75.9064,75.8287,75.8869,7896.0
2023-11-28 14:45:00,78.2,78.22,78.17,78.21,8145.0,75.8869,75.9064,75.8578,75.8966,8145.0
2023-11-28 14:50:00,78.21,78.24,78.2,78.23,8670.0,75.8966,75.9258,75.8869,75.9161,8670.0
2023-11-28 14:55:00,78.23,78.29,78.22,78.25,8257.0,75.9161,75.9743,75.9064,75.9355,8257.0
2023-11-28 15:00:00,78.24,78.32,78.24,78.32,7201.0,75.9258,76.0034,75.9258,76.0034,7201.0
2023-11-28 15:05:00,78.32,78.32,78.24,78.24,7259.0,76.0034,76.0034,75.9258,75.9258,7259.0
2023-11-28 15:10:00,78.24,78.24,78.16,78.17,9506.0,75.9258,75.9258,75.8481,75.8578,9506.0
2023-11-28 15:15:00,78.15,78.21,78.14,78.21,12461.0,75.8384,75.8966,75.8287,75.8966,12461.0
2023-11-28 15:20:00,78.21,78.22,78.13,78.2,16526.0,75.8966,75.9064,75.819,75.8869,16526.0
2023-11-28 15:25:00,78.2,78.26,78.13,78.23,44618.0,75.8869,75.9452,75.819,75.9161,44618.0
2023-11-28 15:30:00,78.23,78.28,78.13,78.17,29616.0,75.9161,75.9646,75.819,75.8578,29616.0
2023-11-28 15:35:00,78.16,78.19,78.11,78.12,14127.0,75.8481,75.8772,75.7996,75.8093,14127.0
2023-11-28 15:40:00,78.12,78.18,78.09,78.16,25258.0,75.8093,75.8675,75.7802,75.8481,25258.0
2023-11-28 15:45:00,78.16,78.24,78.16,78.2,23198.0,75.8481,75.9258,75.8481,75.8869,23198.0
2023-11-28 15:50:00,78.2,78.29,78.11,78.14,50613.0,75.8869,75.9743,75.7996,75.8287,50613.0
2023-11-28 15:55:00,78.15,78.21,78.06,78.09,106822.0,75.8384,75.8966,75.7511,75.7802,106822.0
2023-11-29 09:30:00,86.89,89.7,86.25,88.81,502116.0,84.3199,87.0468,83.6988,86.1831,502116.0
2023-11-29 09:35:00,88.87,90.51,88.77,90.49,320930.0,86.2413,87.8328,86.1443,87.8134,320930.0
2023-11-29 09:40:00,90.48,90.82,89.58,89.75,264673.0,87.8037,88.1337,86.9303,87.0953,264673.0
2023-11-29 09:45:00,89.79,90.6,89.72,90.27,201691.0,87.1341,87.9202,87.0662,87.5999,201691.0
2023-11-29 09:50:00,90.3,90.32,89.68,89.96,175627.0,87.629,87.6484,87.0274,87.2991,175627.0
2023-11-29 09:55:00,89.95,90.11,89.45,89.49,163898.0,87.2894,87.4447,86.8042,86.843,163898.0
2023-11-29 10:00:00,89.56,89.74,89.23,89.61,144022.0,86.9109,87.0856,86.5907,86.9594,144022.0
2023-11-29 10:05:00,89.59,89.96,89.59,89.67,61593.0,86.94,87.2991,86.94,87.0177,61593.0
2023-11-29 10:10:00,89.67,89.99,89.64,89.86,69133.0,87.0177,87.3282,86.9886,87.2021,69133.0
2023-11-29 10:15:00,89.87,89.95,89.0,89.47,80209.0,87.2118,87.2894,86.3675,86.8236,80209.0
2023-11-29 10:20:00,89.42,89.64,89.29,89.47,86587.0,86.7751,86.9886,86.6489,86.8236,86587.0
2023-11-29 10:25:00,89.45,89.88,89.39,89.61,60137.0,86.8042,87.2215,86.746,86.9594,60137.0
2023-11-29 10:30:00,89.61,89.75,89.4,89.56,68768.0,86.9594,87.0953,86.7557,86.9109,68768.0
2023-11-29 10:35:00,89.58,89.71,89.16,89.34,122133.0,86.9303,87.0565,86.5228,86.6974,122133.0
2023-11-29 10:40:00,89.38,89.43,89.11,89.31,104104.0,86.7363,86.7848,86.4742,86.6683,104104.0
2023-11-29 10:45:00,89.34,89.96,89.32,89.9,109739.0,86.6974,87.2991,86.678,87.2409,109739.0
2023-11-29 10:50:00,89.91,90.99,89.85,90.84,165282.0,87.2506,88.2986,87.1924,88.1531,165282.0
2023-11-29 10:55:00,90.85,91.35,90.82,91.19,142612.0,88.1628,88.648,88.1337,88.4927,142612.0
2023-11-29 11:00:00,91.19,91.33,91.01,91.05,64283.0,88.4927,88.6286,88.318,88.3569,64283.0
2023-11-29 11:05:00,91.02,91.02,90.67,90.72,49982.0,88.3277,88.3277,87.9881,88.0366,49982.0
2023-11-29 11:10:00,90.74,90.82,90.42,90.54,114254.0,88.056,88.1337,87.7455,87.8619,114254.0
2023-11-29 11:15:00,90.54,90.68,90.44,90.49,48357.0,87.8619,87.9978,87.7649,87.8134,48357.0
2023-11-29 11:20:00,90.49,90.51,90.17,90.22,56486.0,87.8134,87.8328,87.5029,87.5514,56486.0
2023-11-29 11:25:00,90.21,90.35,90.14,90.22,44377.0,87.5417,87.6776,87.4738,87.5514,44377.0
2023-11-29 11:30:00,90.23,90.24,89.91,89.95,52377.0,87.5611,87.5708,87.2506,87.2894,52377.0
2023-11-29 11:35:00,89.98,90.07,89.83,89.99,56647.0,87.3185,87.4058,87.1729,87.3282,56647.0
2023-11-29 11:40:00,89.98,90.05,89.82,89.85,47531.0,87.3185,87.3864,87.1632,87.1924,47531.0
2023-11-29 11:45:00,89.81,89.99,89.7,89.97,34641.0,87.1535,87.3282,87.0468,87.3088,34641.0
2023-11-29 11:50:00,89.96,89.98,89.86,89.97,28580.0,87.2991,87.3185,87.2021,87.3088,28580.0
2023-11-29 11:55:00,89.96,90.22,89.95,90.08,57644.0,87.2991,87.5514,87.2894,87.4155,57644.0
2023-11-29 12:00:00,90.11,90.21,90.03,90.11,33377.0,87.4447,87.5417,87.367,87.4447,33377.0
2023-11-29 12:05:00,90.11,90.18,89.99,90.11,40827.0,87.4447,87.5126,87.3282,87.4447,40827.0
2023-11-29 12:10:00,90.09,90.1,89.88,90.0,28500.0,87.4253,87.435,87.2215,87.3379,28500.0
2023-11-29 12:15:00,90.0,90.04,89.83,89.9,34823.0,87.3379,87.3767,87.1729,87.2409,34823.0
2023-11-29 12:20:00,89.92,89.92,89.63,89.83,30671.0,87.2603,87.2603,86.9789,87.1729,30671.0
2023-11-29 12:25:00,89.84,90.07,89.84,90.05,36604.0,87.1826,87.4058,87.1826,87.3864,36604.0
2023-11-29 12:30:00,90.06,90.17,89.84,89.88,51144.0,87.3961,87.5029,87.1826,87.2215,51144.0
2023-11-29 12:35:00,89.88,90.0,89.86,89.89,21157.0,87.2215,87.3379,87.2021,87.2312,21157.0
2023-11-29 12:40:00,89.86,89.94,89.8,89.92,16757.0,87.2021,87.2797,87.1438,87.2603,16757.0
2023-11-29 12:45:00,89.91,90.0,89.85,89.98,26436.0,87.2506,87.3379,87.1924,87.3185,26436.0
2023-11-29 12:50:00,89.96,89.97,89.76,89.79,25876.0,87.2991,87.3088,87.105,87.1341,25876.0
2023-11-29 12:55:00,89.78,89.88,89.68,89.87,26450.0,87.1244,87.2215,87.0274,87.2118,26450.0
2023-11-29 13:00:00,89.93,90.01,89.91,89.96,23750.0,87.27,87.3476,87.2506,87.2991,23750.0
2023-11-29 13:05:00,89.95,90.01,89.83,89.87,25206.0,87.2894,87.3476,87.1729,87.2118,25206.0
2023-11-29 13:10:00,89.87,89.87,89.7,89.72,20160.0,87.2118,87.2118,87.0468,87.0662,20160.0
2023-11-29 13:15:00,89.7,89.79,89.66,89.73,24688.0,87.0468,87.1341,87.008,87.0759,24688.0
2023-11-29 13:20:00,89.73,89.94,89.69,89.92,21135.0,87.0759,87.2797,87.0371,87.2603,21135.0
2023-11-29 13:25:00,89.93,90.03,89.91,89.95,24001.0,87.27,87.367,87.2506,87.2894,24001.0
2023-11-29 13:30:00,89.94,90.13,89.89,89.99,27699.0,87.2797,87.4641,87.2312,87.3282,27699.0
2023-11-29 13:35:00,89.98,90.06,89.95,89.99,12216.0,87.3185,87.3961,87.2894,87.3282,12216.0
2023-11-29 13:40:00,89.98,90.05,89.92,89.94,19001.0,87.3185,87.3864,87.2603,87.2797,19001.0
2023-11-29 13:45:00,89.95,90.1,89.95,90.09,11478.0,87.2894,87.435,87.2894,87.4253,11478.0
2023-11-29 13:50:00,90.13,90.18,90.1,90.14,17631.0,87.4641,87.5126,87.435,87.4738,17631.0
2023-11-29 13:55:00,90.17,90.34,90.13,90.34,20292.0,87.5029,87.6679,87.4641,87.6679,20292.0
2023-11-29 14:00:00,90.32,90.32,90.08,90.08,21055.0,87.6484,87.6484,87.4155,87.4155,21055.0
2023-11-29 14:05:00,90.09,90.13,89.87,89.93,36981.0,87.4253,87.4641,87.2118,87.27,36981.0
2023-11-29 14:10:00,89.94,90.18,89.94,90.14,15795.0,87.2797,87.5126,87.2797,87.4738,15795.0
2023-11-29 14:15:00,90.14,90.23,90.12,90.13,12199.0,87.4738,87.5611,87.4544,87.4641,12199.0
2023-11-29 14:20:00,90.12,90.19,90.07,90.14,11391.0,87.4544,87.5223,87.4058,87.4738,11391.0
2023-11-29 14:25:00,90.16,90.18,90.08,90.08,8049.0,87.4932,87.5126,87.4155,87.4155,8049.0
2023-11-29 14:30:00,90.08,90.19,90.03,90.18,22007.0,87.4155,87.5223,87.367,87.5126,22007.0
2023-11-29 14:35:00,90.19,90.19,90.04,90.14,19622.0,87.5223,87.5223,87.3767,87.4738,19622.0
2023-11-29 14:40:00,90.13,90.3,90.11,90.25,17163.0,87.4641,87.629,87.4447,87.5805,17163.0
2023-11-29 14:45:00,90.25,90.34,90.17,90.17,17072.0,87.5805,87.6679,87.5029,87.5029,17072.0
2023-11-29 14:50:00,90.17,90.21,90.11,90.12,22053.0,87.5029,87.5417,87.4447,87.4544,22053.0
2023-11-29 14:55:00,90.12,90.31,90.12,90.29,20638.0,87.4544,87.6387,87.4544,87.6193,20638.0
2023-11-29 15:00:00,90.29,90.39,90.28,90.38,23442.0,87.6193,87.7164,87.6096,87.7067,23442.0
2023-11-29 15:05:00,90.38,90.38,90.3,90.34,24605.0,87.7067,87.7067,87.629,87.6679,24605.0
2023-11-29 15:10:00,90.33,90.34,90.21,90.27,32605.0,87.6582,87.6679,87.5417,87.5999,32605.0
2023-11-29 15:15:00,90.28,90.28,89.92,89.98,50856.0,87.6096,87.6096,87.2603,87.3185,50856.0
2023-11-29 15:20:00,89.97,90.0,89.86,89.9,50595.0,87.3088,87.3379,87.2021,87.2409,50595.0
2023-11-29 15:25:00,89.89,89.91,89.73,89.77,38172.0,87.2312,87.2506,87.0759,87.1147,38172.0
2023-11-29 15:30:00,89.77,89.94,89.76,89.84,41561.0,87.1147,87.2797,87.105,87.1826,41561.0
2023-11-29 15:35:00,89.84,89.84,89.57,89.58,45255.0,87.1826,87.1826,86.9206,86.9303,45255.0
2023-11-29 15:40:00,89.58,89.58,89.38,89.54,79859.0,86.9303,86.9303,86.7363,86.8915,79859.0
2023-11-29 15:45:00,89.54,89.58,89.36,89.38,86937.0,86.8915,86.9303,86.7168,86.7363,86937.0
2023-11-29 15:50:00,89.37,89.41,89.17,89.21,164965.0,86.7265,86.7654,86.5325,86.5713,164965.0
2023-11-29 15:55:00,89.22,89.59,89.16,89.51,416938.0,86.581,86.94,86.5228,86.8624,416938.0
2023-11-30 09:30:00,89.27,89.84,88.77,89.6,128698.0,86.6295,87.1826,86.1443,86.9497,128698.0
2023-11-30 09:35:00,89.6,89.65,89.17,89.26,38405.0,86.9497,86.9983,86.5325,86.6198,38405.0
2023-11-30 09:40:00,89.26,89.33,88.81,89.01,46211.0,86.6198,86.6877,86.1831,86.3772,46211.0
2023-11-30 09:45:00,89.04,89.22,88.63,88.99,109911.0,86.4063,86.581,86.0084,86.3578,109911.0
2023-11-30 09:50:00,89.0,89.18,88.81,89.15,36161.0,86.3675,86.5422,86.1831,86.5131,36161.0
2023-11-30 09:55:00,89.18,89.58,89.18,89.43,40273.0,86.5422,86.9303,86.5422,86.7848,40273.0
2023-11-30 10:00:00,89.48,89.69,89.15,89.68,57211.0,86.8333,87.0371,86.5131,87.0274,57211.0
2023-11-30 10:05:00,89.69,89.95,89.63,89.8,49541.0,87.0371,87.2894,86.9789,87.1438,49541.0
2023-11-30 10:10:00,89.82,90.31,89.6,90.28,104485.0,87.1632,87.6387,86.9497,87.6096,104485.0
2023-11-30 10:15:00,90.32,90.34,89.9,89.94,53575.0,87.6484,87.6679,87.2409,87.2797,53575.0
2023-11-30 10:20:00,89.95,90.18,89.94,90.16,25404.0,87.2894,87.5126,87.2797,87.4932,25404.0
2023-11-30 10:25:00,90.17,90.21,90.0,90.05,38898.0,87.5029,87.5417,87.3379,87.3864,38898.0
2023-11-30 10:30:00,90.02,90.02,89.74,89.93,62214.0,87.3573,87.3573,87.0856,87.27,62214.0
2023-11-30 10:35:00,89.92,89.98,89.72,89.76,56691.0,87.2603,87.3185,87.0662,87.105,56691.0
2023-11-30 10:40:00,89.76,89.98,89.64,89.94,72172.0,87.105,87.3185,86.9886,87.2797,72172.0
2023-11-30 10:45:00,89.94,89.99,89.73,89.78,74587.0,87.2797,87.3282,87.0759,87.1244,74587.0
2023-11-30 10:50:00,89.77,90.39,89.66,90.34,67070.0,87.1147,87.7164,87.008,87.6679,67070.0
2023-11-30 10:55:00,90.34,90.39,90.27,90.32,16294.0,87.6679,87.7164,87.5999,87.6484,16294.0
2023-11-30 11:00:00,90.3,90.4,90.25,90.26,27018.0,87.629,87.7261,87.5805,87.5902,27018.0
2023-11-30 11:05:00,90.23,90.33,90.01,90.03,27890.0,87.5611,87.6582,87.3476,87.367,27890.0
2023-11-30 11:10:00,90.04,90.34,90.02,90.3,21869.0,87.3767,87.6679,87.3573,87.629,21869.0
2023-11-30 11:15:00,90.32,90.62,90.29,90.53,29078.0,87.6484,87.9396,87.6193,87.8522,29078.0
2023-11-30 11:20:00,90.52,90.7,90.46,90.68,16839.0,87.8425,88.0172,87.7843,87.9978,16839.0
2023-11-30 11:25:00,90.67,90.8,90.64,90.66,29435.0,87.9881,88.1143,87.959,87.9784,29435.0
2023-11-30 11:30:00,90.65,90.88,90.56,90.77,30914.0,87.9687,88.1919,87.8813,88.0851,30914.0
2023-11-30 11:35:00,90.75,90.81,90.68,90.81,14232.0,88.0657,88.124,87.9978,88.124,14232.0
2023-11-30 11:40:00,90.8,90.82,90.49,90.55,21859.0,88.1143,88.1337,87.8134,87.8716,21859.0
2023-11-30 11:45:00,90.56,90.65,90.5,90.63,16169.0,87.8813,87.9687,87.8231,87.9493,16169.0
2023-11-30 11:50:00,90.63,90.68,90.55,90.62,10433.0,87.9493,87.9978,87.8716,87.9396,10433.0
2023-11-30 11:55:00,90.64,90.78,90.6,90.71,14304.0,87.959,88.0948,87.9202,88.0269,14304.0
2023-11-30 12:00:00,90.71,90.98,90.71,90.9,43465.0,88.0269,88.2889,88.0269,88.2113,43465.0
2023-11-30 12:05:00,90.91,90.99,90.91,90.96,16971.0,88.221,88.2986,88.221,88.2695,16971.0
2023-11-30 12:10:00,90.97,91.09,90.87,91.0,60009.0,88.2792,88.3957,88.1822,88.3083,60009.0
2023-11-30 12:15:00,90.99,90.99,90.73,90.83,24321.0,88.2986,88.2986,88.0463,88.1434,24321.0
2023-11-30 12:20:00,90.83,90.91,90.73,90.74,15732.0,88.1434,88.221,88.0463,88.056,15732.0
2023-11-30 12:25:00,90.77,90.9,90.73,90.88,9735.0,88.0851,88.2113,88.0463,88.1919,9735.0
2023-11-30 12:30:00,90.88,90.96,90.84,90.87,11816.0,88.1919,88.2695,88.1531,88.1822,11816.0
2023-11-30 12:35:00,90.87,91.03,90.63,90.63,36987.0,88.1822,88.3374,87.9493,87.9493,36987.0
2023-11-30 12:40:00,90.61,90.61,90.35,90.57,36804.0,87.9299,87.9299,87.6776,87.8911,36804.0
2023-11-30 12:45:00,90.57,90.67,90.53,90.65,7854.0,87.8911,87.9881,87.8522,87.9687,7854.0
2023-11-30 12:50:00,90.66,90.75,90.6,90.73,10026.0,87.9784,88.0657,87.9202,88.0463,10026.0
2023-11-30 12:55:00,90.7,90.83,90.7,90.76,17604.0,88.0172,88.1434,88.0172,88.0754,17604.0
2023-11-30 13:00:00,90.76,90.76,90.65,90.7,11175.0,88.0754,88.0754,87.9687,88.0172,11175.0
2023-11-30 13:05:00,90.71,90.74,90.56,90.58,10896.0,88.0269,88.056,87.8813,87.9008,10896.0
2023-11-30 13:10:00,90.58,90.64,90.52,90.62,12524.0,87.9008,87.959,87.8425,87.9396,12524.0
2023-11-30 13:15:00,90.63,90.69,90.58,90.65,12789.0,87.9493,88.0075,87.9008,87.9687,12789.0
2023-11-30 13:20:00,90.66,90.76,90.63,90.72,11977.0,87.9784,88.0754,87.9493,88.0366,11977.0
2023-11-30 13:25:00,90.72,90.72,90.58,90.6,9926.0,88.0366,88.0366,87.9008,87.9202,9926.0
2023-11-30 13:30:00,90.61,90.62,90.48,90.54,12710.0,87.9299,87.9396,87.8037,87.8619,12710.0
2023-11-30 13:35:00,90.56,90.63,90.56,90.61,12464.0,87.8813,87.9493,87.8813,87.9299,12464.0
2023-11-30 13:40:00,90.6,90.7,90.53,90.61,18586.0,87.9202,88.0172,87.8522,87.9299,18586.0
2023-11-30 13:45:00,90.61,90.68,90.5,90.52,13001.0,87.9299,87.9978,87.8231,87.8425,13001.0
2023-11-30 13:50:00,90.54,90.6,90.5,90.52,10522.0,87.8619,87.9202,87.8231,87.8425,10522.0
2023-11-30 13:55:00,90.51,90.6,90.46,90.52,14025.0,87.8328,87.9202,87.7843,87.8425,14025.0
2023-11-30 14:00:00,90.52,90.58,90.41,90.45,16165.0,87.8425,87.9008,87.7358,87.7746,16165.0
2023-11-30 14:05:00,90.45,90.53,90.41,90.42,15655.0,87.7746,87.8522,87.7358,87.7455,15655.0
2023-11-30 14:10:00,90.42,90.48,90.39,90.43,19875.0,87.7455,87.8037,87.7164,87.7552,19875.0
2023-11-30 14:15:00,90.4,90.42,90.32,90.38,18444.0,87.7261,87.7455,87.6484,87.7067,18444.0
2023-11-30 14:20:00,90.37,90.42,90.29,90.31,23530.0,87.697,87.7455,87.6193,87.6387,23530.0
2023-11-30 14:25:00,90.32,90.37,90.31,90.35,14193.0,87.6484,87.697,87.6387,87.6776,14193.0
2023-11-30 14:30:00,90.38,90.44,90.3,90.43,16360.0,87.7067,87.7649,87.629,87.7552,16360.0
2023-11-30 14:35:00,90.46,90.58,90.46,90.48,16519.0,87.7843,87.9008,87.7843,87.8037,16519.0
2023-11-30 14:40:00,90.46,90.51,90.39,90.47,18005.0,87.7843,87.8328,87.7164,87.794,18005.0
2023-11-30 14:45:00,90.48,90.54,90.46,90.49,14594.0,87.8037,87.8619,87.7843,87.8134,14594.0
2023-11-30 14:50:00,90.5,90.52,90.45,90.48,18314.0,87.8231,87.8425,87.7746,87.8037,18314.0
2023-11-30 14:55:00,90.49,90.57,90.45,90.57,15751.0,87.8134,87.8911,87.7746,87.8911,15751.0
2023-11-30 15:00:00,90.57,90.57,90.47,90.49,16219.0,87.8911,87.8911,87.794,87.8134,16219.0
2023-11-30 15:05:00,90.49,90.53,90.36,90.53,15810.0,87.8134,87.8522,87.6873,87.8522,15810.0
2023-11-30 15:10:00,90.51,90.55,90.46,90.5,19569.0,87.8328,87.8716,87.7843,87.8231,19569.0
2023-11-30 15:15:00,90.49,90.5,90.4,90.43,16309.0,87.8134,87.8231,87.7261,87.7552,16309.0
2023-11-30 15:20:00,90.43,90.48,90.38,90.39,24025.0,87.7552,87.8037,87.7067,87.7164,24025.0
2023-11-30 15:25:00,90.39,90.44,90.32,90.4,26228.0,87.7164,87.7649,87.6484,87.7261,26228.0
2023-11-30 15:30:00,90.39,90.44,90.34,90.43,48785.0,87.7164,87.7649,87.6679,87.7552,48785.0
2023-11-30 15:35:00,90.43,90.51,90.42,90.46,33650.0,87.7552,87.8328,87.7455,87.7843,33650.0
2023-11-30 15:40:00,90.47,90.7,90.47,90.68,33902.0,87.794,88.0172,87.794,87.9978,33902.0
2023-11-30 15:45:00,90.67,90.7,90.54,90.65,47124.0,87.9881,88.0172,87.8619,87.9687,47124.0
2023-11-30 15:50:00,90.75,91.6,90.69,91.45,163548.0,88.0657,88.8906,88.0075,88.745,163548.0
2023-11-30 15:55:00,91.46,91.5,91.33,91.39,246176.0,88.7547,88.7935,88.6286,88.6868,246176.0
2023-12-01 09:30:00,89.41,91.28,89.32,91.18,242873.0,86.7654,88.5801,86.678,88.483,242873.0
2023-12-01 09:35:00,91.23,91.35,90.64,91.29,36584.0,88.5315,88.648,87.959,88.5898,36584.0
2023-12-01 09:40:00,91.25,91.28,90.68,90.98,27019.0,88.5509,88.5801,87.9978,88.2889,27019.0
2023-12-01 09:45:00,90.93,91.47,90.85,91.26,32999.0,88.2404,88.7644,88.1628,88.5606,32999.0
2023-12-01 09:50:00,91.22,91.39,91.15,91.37,14013.0,88.5218,88.6868,88.4539,88.6674,14013.0
2023-12-01 09:55:00,91.37,91.45,91.0,91.03,18659.0,88.6674,88.745,88.3083,88.3374,18659.0
2023-12-01 10:00:00,91.04,91.22,90.86,91.2,12773.0,88.3472,88.5218,88.1725,88.5024,12773.0
2023-12-01 10:05:00,91.24,91.29,91.11,91.12,15729.0,88.5412,88.5898,88.4151,88.4248,15729.0
2023-12-01 10:10:00,91.17,91.29,91.02,91.02,14953.0,88.4733,88.5898,88.3277,88.3277,14953.0
2023-12-01 10:15:00,91.04,91.1,90.66,90.69,16744.0,88.3472,88.4054,87.9784,88.0075,16744.0
2023-12-01 10:20:00,90.66,90.81,90.57,90.81,10292.0,87.9784,88.124,87.8911,88.124,10292.0
2023-12-01 10:25:00,90.78,90.94,90.62,90.94,8787.0,88.0948,88.2501,87.9396,88.2501,8787.0
2023-12-01 10:30:00,90.91,91.13,90.9,91.11,16735.0,88.221,88.4345,88.2113,88.4151,16735.0
2023-12-01 10:35:00,91.11,91.28,91.07,91.13,14255.0,88.4151,88.5801,88.3763,88.4345,14255.0
2023-12-01 10:40:00,91.19,91.2,90.93,91.06,14932.0,88.4927,88.5024,88.2404,88.3666,14932.0
2023-12-01 10:45:00,91.08,91.11,90.94,91.0,10072.0,88.386,88.4151,88.2501,88.3083,10072.0
2023-12-01 10:50:00,91.01,91.19,90.98,91.16,11681.0,88.318,88.4927,88.2889,88.4636,11681.0
2023-12-01 10:55:00,91.18,91.18,90.99,91.05,10700.0,88.483,88.483,88.2986,88.3569,10700.0
2023-12-01 11:00:00,91.09,91.09,90.76,90.87,16596.0,88.3957,88.3957,88.0754,88.1822,16596.0
2023-12-01 11:05:00,90.85,90.96,90.7,90.95,9498.0,88.1628,88.2695,88.0172,88.2598,9498.0
2023-12-01 11:10:00,90.97,91.2,90.95,91.2,14063.0,88.2792,88.5024,88.2598,88.5024,14063.0
2023-12-01 11:15:00,91.21,91.21,90.99,90.99,10728.0,88.5121,88.5121,88.2986,88.2986,10728.0
2023-12-01 11:20:00,90.99,91.03,90.89,91.02,10274.0,88.2986,88.3374,88.2016,88.3277,10274.0
2023-12-01 11:25:00,91.12,91.24,91.09,91.19,11786.0,88.4248,88.5412,88.3957,88.4927,11786.0
2023-12-01 11:30:00,91.17,91.39,91.07,91.37,7057.0,88.4733,88.6868,88.3763,88.6674,7057.0
2023-12-01 11:35:00,91.37,91.44,91.23,91.43,11096.0,88.6674,88.7353,88.5315,88.7256,11096.0
2023-12-01 11:40:00,91.43,91.54,91.36,91.51,18344.0,88.7256,88.8324,88.6577,88.8033,18344.0
2023-12-01 11:45:00,91.52,91.52,91.32,91.34,9112.0,88.813,88.813,88.6189,88.6383,9112.0
2023-12-01 11:50:00,91.37,91.51,91.35,91.45,11488.0,88.6674,88.8033,88.648,88.745,11488.0
2023-12-01 11:55:00,91.47,91.48,91.23,91.23,7554.0,88.7644,88.7741,88.5315,88.5315,7554.0
2023-12-01 12:00:00,91.2,91.31,91.15,91.27,20685.0,88.5024,88.6092,88.4539,88.5703,20685.0
2023-12-01 12:05:00,91.27,91.31,91.16,91.2,10879.0,88.5703,88.6092,88.4636,88.5024,10879.0
2023-12-01 12:10:00,91.19,91.32,91.16,91.32,9249.0,88.4927,88.6189,88.4636,88.6189,9249.0
2023-12-01 12:15:00,91.32,91.33,91.13,91.28,25198.0,88.6189,88.6286,88.4345,88.5801,25198.0
2023-12-01 12:20:00,91.27,91.36,91.25,91.29,11017.0,88.5703,88.6577,88.5509,88.5898,11017.0
2023-12-01 12:25:00,91.29,91.41,91.29,91.4,11918.0,88.5898,88.7062,88.5898,88.6965,11918.0
2023-12-01 12:30:00,91.39,91.39,91.29,91.29,9644.0,88.6868,88.6868,88.5898,88.5898,9644.0
2023-12-01 12:35:00,91.29,91.29,91.1,91.12,9517.0,88.5898,88.5898,88.4054,88.4248,9517.0
2023-12-01 12:40:00,91.09,91.11,91.01,91.09,7637.0,88.3957,88.4151,88.318,88.3957,7637.0
2023-12-01 12:45:00,91.09,91.13,91.01,91.1,8705.0,88.3957,88.4345,88.318,88.4054,8705.0
2023-12-01 12:50:00,91.09,91.18,91.07,91.11,4373.0,88.3957,88.483,88.3763,88.4151,4373.0
2023-12-01 12:55:00,91.11,91.13,90.97,91.08,7943.0,88.4151,88.4345,88.2792,88.386,7943.0
2023-12-01 13:00:00,91.11,91.11,91.01,91.02,6535.0,88.4151,88.4151,88.318,88.3277,6535.0
2023-12-01 13:05:00,91.01,91.03,90.86,90.98,11499.0,88.318,88.3374,88.1725,88.2889,11499.0
2023-12-01 13:10:00,91.0,91.03,90.9,90.97,8037.0,88.3083,88.3374,88.2113,88.2792,8037.0
2023-12-01 13:15:00,90.95,91.01,90.9,90.99,5687.0,88.2598,88.318,88.2113,88.2986,5687.0
2023-12-01 13:20:00,91.0,91.05,90.96,91.0,9096.0,88.3083,88.3569,88.2695,88.3083,9096.0
2023-12-01 13:25:00,91.0,91.04,90.96,91.02,8809.0,88.3083,88.3472,88.2695,88.3277,8809.0
2023-12-01 13:30:00,91.01,91.03,90.94,91.01,9336.0,88.318,88.3374,88.2501,88.318,9336.0
2023-12-01 13:35:00,90.99,91.02,90.95,91.0,3860.0,88.2986,88.3277,88.2598,88.3083,3860.0
2023-12-01 13:40:00,90.98,91.13,90.91,91.12,10423.0,88.2889,88.4345,88.221,88.4248,10423.0
2023-12-01 13:45:00,91.12,91.22,91.1,91.13,9227.0,88.4248,88.5218,88.4054,88.4345,9227.0
2023-12-01 13:50:00,91.14,91.31,91.12,91.27,9603.0,88.4442,88.6092,88.4248,88.5703,9603.0
2023-12-01 13:55:00,91.29,91.31,91.23,91.27,8054.0,88.5898,88.6092,88.5315,88.5703,8054.0
2023-12-01 14:00:00,91.26,91.37,91.23,91.37,7514.0,88.5606,88.6674,88.5315,88.6674,7514.0
2023-12-01 14:05:00,91.36,91.42,91.3,91.41,9310.0,88.6577,88.7159,88.5995,88.7062,9310.0
2023-12-01 14:10:00,91.44,91.53,91.4,91.43,15567.0,88.7353,88.8227,88.6965,88.7256,15567.0
2023-12-01 14:15:00,91.41,91.46,91.34,91.37,8462.0,88.7062,88.7547,88.6383,88.6674,8462.0
2023-12-01 14:20:00,91.36,91.46,91.34,91.44,7238.0,88.6577,88.7547,88.6383,88.7353,7238.0
2023-12-01 14:25:00,91.45,91.45,91.33,91.42,6294.0,88.745,88.745,88.6286,88.7159,6294.0
2023-12-01 14:30:00,91.4,91.6,91.4,91.59,10092.0,88.6965,88.8906,88.6965,88.8809,10092.0
2023-12-01 14:35:00,91.57,91.61,91.48,91.52,13838.0,88.8615,88.9003,88.7741,88.813,13838.0
2023-12-01 14:40:00,91.5,91.61,91.48,91.55,24233.0,88.7935,88.9003,88.7741,88.8421,24233.0
2023-12-01 14:45:00,91.56,91.61,91.53,91.59,5041.0,88.8518,88.9003,88.8227,88.8809,5041.0
2023-12-01 14:50:00,91.59,91.67,91.59,91.67,10132.0,88.8809,88.9585,88.8809,88.9585,10132.0
2023-12-01 14:55:00,91.66,91.71,91.65,91.67,8569.0,88.9488,88.9973,88.9391,88.9585,8569.0
2023-12-01 15:00:00,91.66,91.71,91.61,91.67,9328.0,88.9488,88.9973,88.9003,88.9585,9328.0
2023-12-01 15:05:00,91.68,91.7,91.55,91.66,8453.0,88.9682,88.9876,88.8421,88.9488,8453.0
2023-12-01 15:10:00,91.66,91.78,91.65,91.72,8216.0,88.9488,89.0653,88.9391,89.007,8216.0
2023-12-01 15:15:00,91.71,91.74,91.65,91.69,16055.0,88.9973,89.0264,88.9391,88.9779,16055.0
2023-12-01 15:20:00,91.69,91.73,91.59,91.67,11995.0,88.9779,89.0167,88.8809,88.9585,11995.0
2023-12-01 15:25:00,91.69,91.74,91.62,91.7,7397.0,88.9779,89.0264,88.91,88.9876,7397.0
2023-12-01 15:30:00,91.69,91.7,91.61,91.67,11310.0,88.9779,88.9876,88.9003,88.9585,11310.0
2023-12-01 15:35:00,91.66,91.67,91.57,91.58,15755.0,88.9488,88.9585,88.8615,88.8712,15755.0
2023-12-01 15:40:00,91.57,91.65,91.54,91.6,19433.0,88.8615,88.9391,88.8324,88.8906,19433.0
2023-12-01 15:45:00,91.59,91.61,91.51,91.52,28430.0,88.8809,88.9003,88.8033,88.813,28430.0
2023-12-01 15:50:00,91.5,91.5,91.31,91.36,58750.0,88.7935,88.7935,88.6092,88.6577,58750.0
2023-12-01 15:55:00,91.37,91.49,91.26,91.27,176397.0,88.6674,88.7838,88.5606,88.5703,176397.0
2023-12-04 09:30:00,90.86,90.96,90.5,90.86,62111.0,88.1725,88.2695,87.8231,88.1725,62111.0
2023-12-04 09:35:00,90.84,90.84,90.35,90.5,11591.0,88.1531,88.1531,87.6776,87.8231,11591.0
2023-12-04 09:40:00,90.29,90.53,90.29,90.44,6130.0,87.6193,87.8522,87.6193,87.7649,6130.0
2023-12-04 09:45:00,90.47,90.7,90.45,90.47,6986.0,87.794,88.0172,87.7746,87.794,6986.0
2023-12-04 09:50:00,90.4,90.45,90.02,90.02,13087.0,87.7261,87.7746,87.3573,87.3573,13087.0
2023-12-04 09:55:00,90.07,90.07,89.7,89.7,6272.0,87.4058,87.4058,87.0468,87.0468,6272.0
2023-12-04 10:00:00,89.7,89.95,89.7,89.94,12326.0,87.0468,87.2894,87.0468,87.2797,12326.0
2023-12-04 10:05:00,89.99,90.17,89.9,90.17,8093.0,87.3282,87.5029,87.2409,87.5029,8093.0
2023-12-04 10:10:00,90.14,90.39,90.13,90.22,11837.0,87.4738,87.7164,87.4641,87.5514,11837.0
2023-12-04 10:15:00,90.21,90.22,89.98,89.98,11620.0,87.5417,87.5514,87.3185,87.3185,11620.0
2023-12-04 10:20:00,89.99,90.0,89.68,89.71,13414.0,87.3282,87.3379,87.0274,87.0565,13414.0
2023-12-04 10:25:00,89.71,89.81,89.66,89.76,16401.0,87.0565,87.1535,87.008,87.105,16401.0
2023-12-04 10:30:00,89.75,89.77,89.57,89.57,15361.0,87.0953,87.1147,86.9206,86.9206,15361.0
2023-12-04 10:35:00,89.59,89.75,89.59,89.75,6807.0,86.94,87.0953,86.94,87.0953,6807.0
2023-12-04 10:40:00,89.77,89.8,89.67,89.78,9826.0,87.1147,87.1438,87.0177,87.1244,9826.0
2023-12-04 10:45:00,89.75,89.89,89.7,89.89,3311.0,87.0953,87.2312,87.0468,87.2312,3311.0
2023-12-04 10:50:00,89.87,89.9,89.83,89.88,5033.0,87.2118,87.2409,87.1729,87.2215,5033.0
2023-12-04 10:55:00,89.9,89.97,89.74,89.78,8147.0,87.2409,87.3088,87.0856,87.1244,8147.0
2023-12-04 11:00:00,89.8,89.8,89.64,89.65,12054.0,87.1438,87.1438,86.9886,86.9983,12054.0
2023-12-04 11:05:00,89.66,89.78,89.62,89.77,22371.0,87.008,87.1244,86.9692,87.1147,22371.0
2023-12-04 11:10:00,89.78,89.83,89.69,89.76,5078.0,87.1244,87.1729,87.0371,87.105,5078.0
2023-12-04 11:15:00,89.73,89.85,89.71,89.85,3301.0,87.0759,87.1924,87.0565,87.1924,3301.0
2023-12-04 11:20:00,89.84,89.87,89.66,89.66,6967.0,87.1826,87.2118,87.008,87.008,6967.0
2023-12-04 11:25:00,89.65,89.67,89.57,89.67,12775.0,86.9983,87.0177,86.9206,87.0177,12775.0
2023-12-04 11:30:00,89.65,89.65,89.53,89.54,7992.0,86.9983,86.9983,86.8818,86.8915,7992.0
2023-12-04 11:35:00,89.54,89.56,89.43,89.48,10223.0,86.8915,86.9109,86.7848,86.8333,10223.0
2023-12-04 11:40:00,89.48,89.59,89.48,89.59,8323.0,86.8333,86.94,86.8333,86.94,8323.0
2023-12-04 11:45:00,89.61,89.75,89.61,89.74,6054.0,86.9594,87.0953,86.9594,87.0856,6054.0
2023-12-04 11:50:00,89.73,89.77,89.69,89.73,4826.0,87.0759,87.1147,87.0371,87.0759,4826.0
2023-12-04 11:55:00,89.73,89.76,89.67,89.76,3921.0,87.0759,87.105,87.0177,87.105,3921.0
2023-12-04 12:00:00,89.78,89.78,89.66,89.7,6457.0,87.1244,87.1244,87.008,87.0468,6457.0
2023-12-04 12:05:00,89.69,89.71,89.62,89.64,6386.0,87.0371,87.0565,86.9692,86.9886,6386.0
2023-12-04 12:10:00,89.61,89.68,89.58,89.68,6232.0,86.9594,87.0274,86.9303,87.0274,6232.0
2023-12-04 12:15:00,89.69,89.74,89.68,89.72,5101.0,87.0371,87.0856,87.0274,87.0662,5101.0
2023-12-04 12:20:00,89.74,90.13,89.71,90.1,31889.0,87.0856,87.4641,87.0565,87.435,31889.0
2023-12-04 12:25:00,90.15,90.19,90.1,90.15,13074.0,87.4835,87.5223,87.435,87.4835,13074.0
2023-12-04 12:30:00,90.14,90.3,90.06,90.2,16535.0,87.4738,87.629,87.3961,87.532,16535.0
2023-12-04 12:35:00,90.23,90.29,90.21,90.29,7468.0,87.5611,87.6193,87.5417,87.6193,7468.0
2023-12-04 12:40:00,90.29,90.38,90.28,90.32,7536.0,87.6193,87.7067,87.6096,87.6484,7536.0
2023-12-04 12:45:00,90.31,90.39,90.29,90.31,7119.0,87.6387,87.7164,87.6193,87.6387,7119.0
2023-12-04 12:50:00,90.29,90.4,90.27,90.35,6147.0,87.6193,87.7261,87.5999,87.6776,6147.0
2023-12-04 12:55:00,90.36,90.4,90.3,90.34,6708.0,87.6873,87.7261,87.629,87.6679,6708.0
2023-12-04 13:00:00,90.35,90.36,90.22,90.25,8677.0,87.6776,87.6873,87.5514,87.5805,8677.0
2023-12-04 13:05:00,90.27,90.27,90.14,90.18,7982.0,87.5999,87.5999,87.4738,87.5126,7982.0
2023-12-04 13:10:00,90.19,90.28,90.17,90.28,6925.0,87.5223,87.6096,87.5029,87.6096,6925.0
2023-12-04 13:15:00,90.31,90.31,90.18,90.19,4787.0,87.6387,87.6387,87.5126,87.5223,4787.0
2023-12-04 13:20:00,90.2,90.21,90.13,90.14,10155.0,87.532,87.5417,87.4641,87.4738,10155.0
2023-12-04 13:25:00,90.13,90.23,90.06,90.17,11288.0,87.4641,87.5611,87.3961,87.5029,11288.0
2023-12-04 13:30:00,90.16,90.19,90.1,90.16,7386.0,87.4932,87.5223,87.435,87.4932,7386.0
2023-12-04 13:35:00,90.16,90.2,90.13,90.15,7557.0,87.4932,87.532,87.4641,87.4835,7557.0
2023-12-04 13:40:00,90.15,90.15,90.05,90.08,6334.0,87.4835,87.4835,87.3864,87.4155,6334.0
2023-12-04 13:45:00,90.08,90.08,90.03,90.05,15210.0,87.4155,87.4155,87.367,87.3864,15210.0
2023-12-04 13:50:00,90.05,90.09,90.04,90.08,5247.0,87.3864,87.4253,87.3767,87.4155,5247.0
2023-12-04 13:55:00,90.08,90.08,90.01,90.04,4439.0,87.4155,87.4155,87.3476,87.3767,4439.0
2023-12-04 14:00:00,90.05,90.07,89.96,89.96,15457.0,87.3864,87.4058,87.2991,87.2991,15457.0
2023-12-04 14:05:00,89.96,90.03,89.95,90.03,8186.0,87.2991,87.367,87.2894,87.367,8186.0
2023-12-04 14:10:00,90.02,90.15,90.01,90.1,6330.0,87.3573,87.4835,87.3476,87.435,6330.0
2023-12-04 14:15:00,90.12,90.18,90.09,90.17,7443.0,87.4544,87.5126,87.4253,87.5029,7443.0
2023-12-04 14:20:00,90.17,90.19,90.09,90.09,8299.0,87.5029,87.5223,87.4253,87.4253,8299.0
2023-12-04 14:25:00,90.11,90.17,90.08,90.14,10219.0,87.4447,87.5029,87.4155,87.4738,10219.0
2023-12-04 14:30:00,90.15,90.19,90.13,90.16,8351.0,87.4835,87.5223,87.4641,87.4932,8351.0
2023-12-04 14:35:00,90.16,90.22,90.16,90.18,6764.0,87.4932,87.5514,87.4932,87.5126,6764.0
2023-12-04 14:40:00,90.18,90.19,90.07,90.11,8850.0,87.5126,87.5223,87.4058,87.4447,8850.0
2023-12-04 14:45:00,90.1,90.17,90.08,90.14,9675.0,87.435,87.5029,87.4155,87.4738,9675.0
2023-12-04 14:50:00,90.13,90.13,90.05,90.06,9897.0,87.4641,87.4641,87.3864,87.3961,9897.0
2023-12-04 14:55:00,90.07,90.1,90.02,90.09,8059.0,87.4058,87.435,87.3573,87.4253,8059.0
2023-12-04 15:00:00,90.09,90.1,90.0,90.0,11753.0,87.4253,87.435,87.3379,87.3379,11753.0
2023-12-04 15:05:00,90.0,90.04,89.89,89.95,11687.0,87.3379,87.3767,87.2312,87.2894,11687.0
2023-12-04 15:10:00,89.96,90.03,89.96,90.03,8361.0,87.2991,87.367,87.2991,87.367,8361.0
2023-12-04 15:15:00,90.03,90.06,89.98,90.05,11747.0,87.367,87.3961,87.3185,87.3864,11747.0
2023-12-04 15:20:00,90.05,90.07,90.01,90.06,14852.0,87.3864,87.4058,87.3476,87.3961,14852.0
2023-12-04 15:25:00,90.07,90.14,90.04,90.13,11260.0,87.4058,87.4738,87.3767,87.4641,11260.0
2023-12-04 15:30:00,90.13,90.2,90.09,90.2,15807.0,87.4641,87.532,87.4253,87.532,15807.0
2023-12-04 15:35:00,90.2,90.21,90.14,90.17,16149.0,87.532,87.5417,87.4738,87.5029,16149.0
2023-12-04 15:40:00,90.17,90.32,90.16,90.32,17229.0,87.5029,87.6484,87.4932,87.6484,17229.0
2023-12-04 15:45:00,90.32,90.35,90.28,90.3,22810.0,87.6484,87.6776,87.6096,87.629,22810.0
2023-12-04 15:50:00,90.31,90.44,90.24,90.26,52544.0,87.6387,87.7649,87.5708,87.5902,52544.0
2023-12-04 15:55:00,90.27,90.36,90.26,90.26,96086.0,87.5999,87.6873,87.5902,87.5902,96086.0
2023-12-05 09:30:00,90.31,90.51,90.25,90.34,36058.0,87.6387,87.8328,87.5805,87.6679,36058.0
2023-12-05 09:35:00,90.33,90.34,90.05,90.06,5111.0,87.6582,87.6679,87.3864,87.3961,5111.0
2023-12-05 09:40:00,90.14,90.32,90.05,90.31,5663.0,87.4738,87.6484,87.3864,87.6387,5663.0
2023-12-05 09:45:00,90.26,90.48,90.23,90.48,9308.0,87.5902,87.8037,87.5611,87.8037,9308.0
2023-12-05 09:50:00,90.44,90.56,90.26,90.55,9989.0,87.7649,87.8813,87.5902,87.8716,9989.0
2023-12-05 09:55:00,90.54,90.64,90.48,90.49,9119.0,87.8619,87.959,87.8037,87.8134,9119.0
2023-12-05 10:00:00,90.48,90.84,90.48,90.72,13386.0,87.8037,88.1531,87.8037,88.0366,13386.0
2023-12-05 10:05:00,90.73,90.85,90.54,90.55,9444.0,88.0463,88.1628,87.8619,87.8716,9444.0
2023-12-05 10:10:00,90.52,90.6,90.45,90.58,3917.0,87.8425,87.9202,87.7746,87.9008,3917.0
2023-12-05 10:15:00,90.54,90.54,90.39,90.42,9404.0,87.8619,87.8619,87.7164,87.7455,9404.0
2023-12-05 10:20:00,90.43,90.45,90.27,90.34,9295.0,87.7552,87.7746,87.5999,87.6679,9295.0
2023-12-05 10:25:00,90.31,90.32,90.13,90.25,11545.0,87.6387,87.6484,87.4641,87.5805,11545.0
2023-12-05 10:30:00,90.23,90.31,90.13,90.14,6553.0,87.5611,87.6387,87.4641,87.4738,6553.0
2023-12-05 10:35:00,90.1,90.16,90.04,90.06,16637.0,87.435,87.4932,87.3767,87.3961,16637.0
2023-12-05 10:40:00,90.04,90.19,90.0,90.17,6960.0,87.3767,87.5223,87.3379,87.5029,6960.0
2023-12-05 10:45:00,90.16,90.28,90.14,90.24,7234.0,87.4932,87.6096,87.4738,87.5708,7234.0
2023-12-05 10:50:00,90.23,90.3,90.21,90.26,5554.0,87.5611,87.629,87.5417,87.5902,5554.0
2023-12-05 10:55:00,90.28,90.28,90.2,90.21,5565.0,87.6096,87.6096,87.532,87.5417,5565.0
2023-12-05 11:00:00,90.21,90.26,90.16,90.26,4727.0,87.5417,87.5902,87.4932,87.5902,4727.0
2023-12-05 11:05:00,90.27,90.33,90.23,90.26,7171.0,87.5999,87.6582,87.5611,87.5902,7171.0
2023-12-05 11:10:00,90.25,90.3,90.18,90.24,5284.0,87.5805,87.629,87.5126,87.5708,5284.0
2023-12-05 11:15:00,90.22,90.32,90.21,90.24,4846.0,87.5514,87.6484,87.5417,87.5708,4846.0
2023-12-05 11:20:00,90.21,90.39,90.2,90.37,6018.0,87.5417,87.7164,87.532,87.697,6018.0
2023-12-05 11:25:00,90.38,90.44,90.34,90.44,8278.0,87.7067,87.7649,87.6679,87.7649,8278.0
2023-12-05 11:30:00,90.44,90.65,90.43,90.63,7014.0,87.7649,87.9687,87.7552,87.9493,7014.0
2023-12-05 11:35:00,90.66,90.73,90.61,90.61,9594.0,87.9784,88.0463,87.9299,87.9299,9594.0
2023-12-05 11:40:00,90.61,90.63,90.57,90.57,5955.0,87.9299,87.9493,87.8911,87.8911,5955.0
2023-12-05 11:45:00,90.57,90.57,90.51,90.53,6825.0,87.8911,87.8911,87.8328,87.8522,6825.0
2023-12-05 11:50:00,90.53,90.53,90.29,90.3,5228.0,87.8522,87.8522,87.6193,87.629,5228.0
2023-12-05 11:55:00,90.32,90.49,90.31,90.48,4800.0,87.6484,87.8134,87.6387,87.8037,4800.0
2023-12-05 12:00:00,90.5,90.55,90.47,90.47,6886.0,87.8231,87.8716,87.794,87.794,6886.0
2023-12-05 12:05:00,90.48,90.5,90.39,90.39,5774.0,87.8037,87.8231,87.7164,87.7164,5774.0
2023-12-05 12:10:00,90.41,90.41,90.27,90.27,4432.0,87.7358,87.7358,87.5999,87.5999,4432.0
2023-12-05 12:15:00,90.27,90.29,90.17,90.2,8392.0,87.5999,87.6193,87.5029,87.532,8392.0
2023-12-05 12:20:00,90.2,90.26,90.14,90.2,5251.0,87.532,87.5902,87.4738,87.532,5251.0
2023-12-05 12:25:00,90.21,90.27,90.2,90.21,8526.0,87.5417,87.5999,87.532,87.5417,8526.0
2023-12-05 12:30:00,90.23,90.23,90.11,90.14,5178.0,87.5611,87.5611,87.4447,87.4738,5178.0
2023-12-05 12:35:00,90.13,90.19,90.1,90.18,7288.0,87.4641,87.5223,87.435,87.5126,7288.0
2023-12-05 12:40:00,90.17,90.21,90.08,90.15,6746.0,87.5029,87.5417,87.4155,87.4835,6746.0
2023-12-05 12:45:00,90.15,90.22,90.13,90.19,9631.0,87.4835,87.5514,87.4641,87.5223,9631.0
2023-12-05 12:50:00,90.21,90.26,90.19,90.24,6332.0,87.5417,87.5902,87.5223,87.5708,6332.0
2023-12-05 12:55:00,90.26,90.43,90.23,90.43,3765.0,87.5902,87.7552,87.5611,87.7552,3765.0
2023-12-05 13:00:00,90.43,90.43,90.29,90.32,4766.0,87.7552,87.7552,87.6193,87.6484,4766.0
2023-12-05 13:05:00,90.3,90.33,90.27,90.27,3401.0,87.629,87.6582,87.5999,87.5999,3401.0
2023-12-05 13:10:00,90.27,90.34,90.25,90.34,4567.0,87.5999,87.6679,87.5805,87.6679,4567.0
2023-12-05 13:15:00,90.34,90.43,90.33,90.41,5372.0,87.6679,87.7552,87.6582,87.7358,5372.0
2023-12-05 13:20:00,90.44,90.44,90.34,90.39,5125.0,87.7649,87.7649,87.6679,87.7164,5125.0
2023-12-05 13:25:00,90.4,90.41,90.33,90.33,4680.0,87.7261,87.7358,87.6582,87.6582,4680.0
2023-12-05 13:30:00,90.33,90.36,90.29,90.32,7823.0,87.6582,87.6873,87.6193,87.6484,7823.0
2023-12-05 13:35:00,90.32,90.36,90.27,90.35,4995.0,87.6484,87.6873,87.5999,87.6776,4995.0
2023-12-05 13:40:00,90.35,90.38,90.28,90.36,5275.0,87.6776,87.7067,87.6096,87.6873,5275.0
2023-12-05 13:45:00,90.33,90.42,90.31,90.35,16649.0,87.6582,87.7455,87.6387,87.6776,16649.0
2023-12-05 13:50:00,90.32,90.39,90.31,90.37,22679.0,87.6484,87.7164,87.6387,87.697,22679.0
2023-12-05 13:55:00,90.37,90.48,90.36,90.46,20594.0,87.697,87.8037,87.6873,87.7843,20594.0
2023-12-05 14:00:00,90.48,90.53,90.32,90.33,14567.0,87.8037,87.8522,87.6484,87.6582,14567.0
2023-12-05 14:05:00,90.33,90.34,90.28,90.32,14990.0,87.6582,87.6679,87.6096,87.6484,14990.0
2023-12-05 14:10:00,90.33,90.43,90.33,90.34,7018.0,87.6582,87.7552,87.6582,87.6679,7018.0
2023-12-05 14:15:00,90.35,90.35,90.26,90.31,8423.0,87.6776,87.6776,87.5902,87.6387,8423.0
2023-12-05 14:20:00,90.31,90.33,90.28,90.3,10474.0,87.6387,87.6582,87.6096,87.629,10474.0
2023-12-05 14:25:00,90.28,90.28,90.21,90.22,13065.0,87.6096,87.6096,87.5417,87.5514,13065.0
2023-12-05 14:30:00,90.23,90.24,90.18,90.2,10092.0,87.5611,87.5708,87.5126,87.532,10092.0
2023-12-05 14:35:00,90.2,90.24,90.14,90.21,17438.0,87.532,87.5708,87.4738,87.5417,17438.0
2023-12-05 14:40:00,90.21,90.32,90.21,90.28,7057.0,87.5417,87.6484,87.5417,87.6096,7057.0
2023-12-05 14:45:00,90.28,90.28,90.18,90.22,12567.0,87.6096,87.6096,87.5126,87.5514,12567.0
2023-12-05 14:50:00,90.22,90.29,90.22,90.27,15832.0,87.5514,87.6193,87.5514,87.5999,15832.0
2023-12-05 14:55:00,90.27,90.32,90.24,90.29,35176.0,87.5999,87.6484,87.5708,87.6193,35176.0
2023-12-05 15:00:00,90.3,90.49,90.29,90.45,45451.0,87.629,87.8134,87.6193,87.7746,45451.0
2023-12-05 15:05:00,90.47,90.57,90.45,90.55,18458.0,87.794,87.8911,87.7746,87.8716,18458.0
2023-12-05 15:10:00,90.55,90.56,90.42,90.53,15241.0,87.8716,87.8813,87.7455,87.8522,15241.0
2023-12-05 15:15:00,90.54,90.58,90.51,90.53,9829.0,87.8619,87.9008,87.8328,87.8522,9829.0
2023-12-05 15:20:00,90.53,90.53,90.45,90.52,13724.0,87.8522,87.8522,87.7746,87.8425,13724.0
2023-12-05 15:25:00,90.52,90.57,90.49,90.52,12273.0,87.8425,87.8911,87.8134,87.8425,12273.0
2023-12-05 15:30:00,90.52,90.53,90.44,90.48,17240.0,87.8425,87.8522,87.7649,87.8037,17240.0
2023-12-05 15:35:00,90.48,90.55,90.46,90.53,14528.0,87.8037,87.8716,87.7843,87.8522,14528.0
2023-12-05 15:40:00,90.54,90.58,90.51,90.55,19642.0,87.8619,87.9008,87.8328,87.8716,19642.0
2023-12-05 15:45:00,90.55,90.6,90.53,90.55,28897.0,87.8716,87.9202,87.8522,87.8716,28897.0
2023-12-05 15:50:00,90.55,90.65,90.55,90.59,45288.0,87.8716,87.9687,87.8716,87.9105,45288.0
2023-12-05 15:55:00,90.59,90.62,90.48,90.56,100737.0,87.9105,87.9396,87.8037,87.8813,100737.0
2023-12-06 09:30:00,91.14,91.39,90.82,91.25,46400.0,88.4442,88.6868,88.1337,88.5509,46400.0
2023-12-06 09:35:00,91.2,91.2,90.97,91.07,12552.0,88.5024,88.5024,88.2792,88.3763,12552.0
2023-12-06 09:40:00,91.06,91.2,90.94,91.0,10223.0,88.3666,88.5024,88.2501,88.3083,10223.0
2023-12-06 09:45:00,91.03,91.03,90.28,90.51,44537.0,88.3374,88.3374,87.6096,87.8328,44537.0
2023-12-06 09:50:00,90.51,90.73,90.05,90.26,38274.0,87.8328,88.0463,87.3864,87.5902,38274.0
2023-12-06 09:55:00,90.26,90.29,90.09,90.29,10697.0,87.5902,87.6193,87.4253,87.6193,10697.0
2023-12-06 10:00:00,90.29,90.39,90.14,90.36,60416.0,87.6193,87.7164,87.4738,87.6873,60416.0
2023-12-06 10:05:00,90.36,90.42,90.14,90.15,14959.0,87.6873,87.7455,87.4738,87.4835,14959.0
2023-12-06 10:10:00,90.12,90.21,89.81,89.89,21469.0,87.4544,87.5417,87.1535,87.2312,21469.0
2023-12-06 10:15:00,89.9,89.91,89.61,89.83,12876.0,87.2409,87.2506,86.9594,87.1729,12876.0
2023-12-06 10:20:00,89.72,89.87,89.65,89.77,16768.0,87.0662,87.2118,86.9983,87.1147,16768.0
2023-12-06 10:25:00,89.71,89.89,89.66,89.81,14164.0,87.0565,87.2312,87.008,87.1535,14164.0
2023-12-06 10:30:00,89.82,89.9,89.79,89.87,15665.0,87.1632,87.2409,87.1341,87.2118,15665.0
2023-12-06 10:35:00,89.88,89.89,89.83,89.85,13195.0,87.2215,87.2312,87.1729,87.1924,13195.0
2023-12-06 10:40:00,89.85,89.87,89.61,89.62,8059.0,87.1924,87.2118,86.9594,86.9692,8059.0
2023-12-06 10:45:00,89.66,89.67,89.51,89.58,19729.0,87.008,87.0177,86.8624,86.9303,19729.0
2023-12-06 10:50:00,89.56,89.59,89.44,89.47,8892.0,86.9109,86.94,86.7945,86.8236,8892.0
2023-12-06 10:55:00,89.46,89.55,89.41,89.52,8914.0,86.8139,86.9012,86.7654,86.8721,8914.0
2023-12-06 11:00:00,89.5,89.54,89.42,89.45,9504.0,86.8527,86.8915,86.7751,86.8042,9504.0
2023-12-06 11:05:00,89.48,89.59,89.43,89.45,11164.0,86.8333,86.94,86.7848,86.8042,11164.0
2023-12-06 11:10:00,89.43,89.58,89.43,89.58,9107.0,86.7848,86.9303,86.7848,86.9303,9107.0
2023-12-06 11:15:00,89.59,89.8,89.57,89.78,17230.0,86.94,87.1438,86.9206,87.1244,17230.0
2023-12-06 11:20:00,89.77,89.78,89.6,89.67,24750.0,87.1147,87.1244,86.9497,87.0177,24750.0
2023-12-06 11:25:00,89.65,89.81,89.64,89.75,10672.0,86.9983,87.1535,86.9886,87.0953,10672.0
2023-12-06 11:30:00,89.72,89.77,89.6,89.62,11909.0,87.0662,87.1147,86.9497,86.9692,11909.0
2023-12-06 11:35:00,89.61,89.78,89.58,89.73,6401.0,86.9594,87.1244,86.9303,87.0759,6401.0
2023-12-06 11:40:00,89.72,89.87,89.71,89.84,6268.0,87.0662,87.2118,87.0565,87.1826,6268.0
2023-12-06 11:45:00,89.86,89.94,89.82,89.94,10643.0,87.2021,87.2797,87.1632,87.2797,10643.0
2023-12-06 11:50:00,89.95,90.12,89.94,90.05,10062.0,87.2894,87.4544,87.2797,87.3864,10062.0
2023-12-06 11:55:00,90.05,90.11,90.03,90.11,4767.0,87.3864,87.4447,87.367,87.4447,4767.0
2023-12-06 12:00:00,90.11,90.11,89.78,89.78,22941.0,87.4447,87.4447,87.1244,87.1244,22941.0
2023-12-06 12:05:00,89.75,89.8,89.69,89.8,6454.0,87.0953,87.1438,87.0371,87.1438,6454.0
2023-12-06 12:10:00,89.79,89.91,89.79,89.91,25021.0,87.1341,87.2506,87.1341,87.2506,25021.0
2023-12-06 12:15:00,89.89,89.91,89.81,89.81,6172.0,87.2312,87.2506,87.1535,87.1535,6172.0
2023-12-06 12:20:00,89.82,89.95,89.82,89.95,6292.0,87.1632,87.2894,87.1632,87.2894,6292.0
2023-12-06 12:25:00,89.98,89.98,89.85,89.9,8596.0,87.3185,87.3185,87.1924,87.2409,8596.0
2023-12-06 12:30:00,89.92,89.92,89.74,89.75,2582.0,87.2603,87.2603,87.0856,87.0953,2582.0
2023-12-06 12:35:00,89.73,89.81,89.69,89.73,3895.0,87.0759,87.1535,87.0371,87.0759,3895.0
2023-12-06 12:40:00,89.73,89.76,89.69,89.69,3789.0,87.0759,87.105,87.0371,87.0371,3789.0
2023-12-06 12:45:00,89.69,89.69,89.52,89.58,5469.0,87.0371,87.0371,86.8721,86.9303,5469.0
2023-12-06 12:50:00,89.57,89.58,89.54,89.56,4048.0,86.9206,86.9303,86.8915,86.9109,4048.0
2023-12-06 12:55:00,89.56,89.58,89.51,89.56,7241.0,86.9109,86.9303,86.8624,86.9109,7241.0
2023-12-06 13:00:00,89.56,89.64,89.53,89.54,3431.0,86.9109,86.9886,86.8818,86.8915,3431.0
2023-12-06 13:05:00,89.53,89.57,89.47,89.53,6307.0,86.8818,86.9206,86.8236,86.8818,6307.0
2023-12-06 13:10:00,89.56,89.67,89.56,89.67,4396.0,86.9109,87.0177,86.9109,87.0177,4396.0
2023-12-06 13:15:00,89.68,89.76,89.63,89.76,10308.0,87.0274,87.105,86.9789,87.105,10308.0
2023-12-06 13:20:00,89.76,89.81,89.7,89.77,6179.0,87.105,87.1535,87.0468,87.1147,6179.0
2023-12-06 13:25:00,89.75,89.78,89.74,89.78,5265.0,87.0953,87.1244,87.0856,87.1244,5265.0
2023-12-06 13:30:00,89.77,89.81,89.71,89.71,5812.0,87.1147,87.1535,87.0565,87.0565,5812.0
2023-12-06 13:35:00,89.71,89.77,89.71,89.73,6315.0,87.0565,87.1147,87.0565,87.0759,6315.0
2023-12-06 13:40:00,89.72,89.75,89.7,89.71,7483.0,87.0662,87.0953,87.0468,87.0565,7483.0
2023-12-06 13:45:00,89.72,89.72,89.65,89.66,8308.0,87.0662,87.0662,86.9983,87.008,8308.0
2023-12-06 13:50:00,89.67,89.69,89.64,89.68,6387.0,87.0177,87.0371,86.9886,87.0274,6387.0
2023-12-06 13:55:00,89.68,89.73,89.66,89.68,4673.0,87.0274,87.0759,87.008,87.0274,4673.0
2023-12-06 14:00:00,89.68,89.73,89.61,89.61,7276.0,87.0274,87.0759,86.9594,86.9594,7276.0
2023-12-06 14:05:00,89.62,89.68,89.61,89.61,9669.0,86.9692,87.0274,86.9594,86.9594,9669.0
2023-12-06 14:10:00,89.62,89.62,89.54,89.62,57371.0,86.9692,86.9692,86.8915,86.9692,57371.0
2023-12-06 14:15:00,89.6,89.65,89.55,89.55,8988.0,86.9497,86.9983,86.9012,86.9012,8988.0
2023-12-06 14:20:00,89.56,89.6,89.53,89.58,4435.0,86.9109,86.9497,86.8818,86.9303,4435.0
2023-12-06 14:25:00,89.56,89.57,89.49,89.5,4905.0,86.9109,86.9206,86.843,86.8527,4905.0
2023-12-06 14:30:00,89.51,89.58,89.51,89.55,5942.0,86.8624,86.9303,86.8624,86.9012,5942.0
2023-12-06 14:35:00,89.56,89.6,89.53,89.56,5719.0,86.9109,86.9497,86.8818,86.9109,5719.0
2023-12-06 14:40:00,89.56,89.59,89.55,89.57,7503.0,86.9109,86.94,86.9012,86.9206,7503.0
2023-12-06 14:45:00,89.56,89.58,89.53,89.57,7054.0,86.9109,86.9303,86.8818,86.9206,7054.0
2023-12-06 14:50:00,89.59,89.62,89.57,89.62,5294.0,86.94,86.9692,86.9206,86.9692,5294.0
2023-12-06 14:55:00,89.62,89.64,89.56,89.56,6693.0,86.9692,86.9886,86.9109,86.9109,6693.0
2023-12-06 15:00:00,89.56,89.64,89.56,89.58,6996.0,86.9109,86.9886,86.9109,86.9303,6996.0
2023-12-06 15:05:00,89.58,89.59,89.54,89.59,11821.0,86.9303,86.94,86.8915,86.94,11821.0
2023-12-06 15:10:00,89.59,89.69,89.55,89.69,13199.0,86.94,87.0371,86.9012,87.0371,13199.0
2023-12-06 15:15:00,89.69,89.76,89.62,89.67,24310.0,87.0371,87.105,86.9692,87.0177,24310.0
2023-12-06 15:20:00,89.67,89.71,89.52,89.53,19210.0,87.0177,87.0565,86.8721,86.8818,19210.0
2023-12-06 15:25:00,89.53,89.57,89.36,89.45,32697.0,86.8818,86.9206,86.7168,86.8042,32697.0
2023-12-06 15:30:00,89.45,89.5,89.42,89.47,16555.0,86.8042,86.8527,86.7751,86.8236,16555.0
2023-12-06 15:35:00,89.47,89.51,89.4,89.43,23533.0,86.8236,86.8624,86.7557,86.7848,23533.0
2023-12-06 15:40:00,89.42,89.44,89.36,89.37,21715.0,86.7751,86.7945,86.7168,86.7265,21715.0
2023-12-06 15:45:00,89.37,89.45,89.37,89.42,26641.0,86.7265,86.8042,86.7265,86.7751,26641.0
2023-12-06 15:50:00,89.41,89.49,89.23,89.25,63017.0,86.7654,86.843,86.5907,86.6101,63017.0
2023-12-06 15:55:00,89.25,89.42,89.24,89.39,148069.0,86.6101,86.7751,86.6004,86.746,148069.0
2023-12-07 09:30:00,89.71,89.97,89.61,89.81,30792.0,87.0565,87.3088,86.9594,87.1535,30792.0
2023-12-07 09:35:00,89.59,89.81,89.58,89.72,2440.0,86.94,87.1535,86.9303,87.0662,2440.0
2023-12-07 09:40:00,89.78,90.21,89.78,90.08,11127.0,87.1244,87.5417,87.1244,87.4155,11127.0
2023-12-07 09:45:00,90.14,90.23,90.1,90.13,4686.0,87.4738,87.5611,87.435,87.4641,4686.0
2023-12-07 09:50:00,90.15,90.35,90.15,90.2,6049.0,87.4835,87.6776,87.4835,87.532,6049.0
2023-12-07 09:55:00,90.2,90.42,90.19,90.32,8383.0,87.532,87.7455,87.5223,87.6484,8383.0
2023-12-07 10:00:00,90.34,90.49,90.34,90.44,7849.0,87.6679,87.8134,87.6679,87.7649,7849.0
2023-12-07 10:05:00,90.43,90.49,90.29,90.29,7409.0,87.7552,87.8134,87.6193,87.6193,7409.0
2023-12-07 10:10:00,90.29,90.45,90.26,90.38,6042.0,87.6193,87.7746,87.5902,87.7067,6042.0
2023-12-07 10:15:00,90.39,90.39,90.27,90.34,7435.0,87.7164,87.7164,87.5999,87.6679,7435.0
2023-12-07 10:20:00,90.36,90.41,90.27,90.27,10602.0,87.6873,87.7358,87.5999,87.5999,10602.0
2023-12-07 10:25:00,90.26,90.28,90.16,90.26,8134.0,87.5902,87.6096,87.4932,87.5902,8134.0
2023-12-07 10:30:00,90.24,90.31,90.2,90.29,6600.0,87.5708,87.6387,87.532,87.6193,6600.0
2023-12-07 10:35:00,90.3,90.41,90.29,90.39,5307.0,87.629,87.7358,87.6193,87.7164,5307.0
2023-12-07 10:40:00,90.38,90.38,90.14,90.14,4990.0,87.7067,87.7067,87.4738,87.4738,4990.0
2023-12-07 10:45:00,90.14,90.15,89.85,89.89,8599.0,87.4738,87.4835,87.1924,87.2312,8599.0
2023-12-07 10:50:00,89.89,90.0,89.89,89.93,9855.0,87.2312,87.3379,87.2312,87.27,9855.0
2023-12-07 10:55:00,89.96,89.97,89.72,89.72,6763.0,87.2991,87.3088,87.0662,87.0662,6763.0
2023-12-07 11:00:00,89.73,89.8,89.69,89.7,13124.0,87.0759,87.1438,87.0371,87.0468,13124.0
2023-12-07 11:05:00,89.73,89.79,89.69,89.7,10363.0,87.0759,87.1341,87.0371,87.0468,10363.0
2023-12-07 11:10:00,89.69,89.71,89.51,89.52,6840.0,87.0371,87.0565,86.8624,86.8721,6840.0
2023-12-07 11:15:00,89.52,89.54,89.23,89.26,9528.0,86.8721,86.8915,86.5907,86.6198,9528.0
2023-12-07 11:20:00,89.28,89.35,89.28,89.31,8946.0,86.6392,86.7071,86.6392,86.6683,8946.0
2023-12-07 11:25:00,89.33,89.47,89.32,89.46,9200.0,86.6877,86.8236,86.678,86.8139,9200.0
2023-12-07 11:30:00,89.47,89.54,89.43,89.51,12145.0,86.8236,86.8915,86.7848,86.8624,12145.0
2023-12-07 11:35:00,89.52,89.61,89.5,89.6,5347.0,86.8721,86.9594,86.8527,86.9497,5347.0
2023-12-07 11:40:00,89.64,89.68,89.57,89.57,6068.0,86.9886,87.0274,86.9206,86.9206,6068.0
2023-12-07 11:45:00,89.56,89.56,89.48,89.51,4968.0,86.9109,86.9109,86.8333,86.8624,4968.0
2023-12-07 11:50:00,89.52,89.54,89.45,89.51,6221.0,86.8721,86.8915,86.8042,86.8624,6221.0
2023-12-07 11:55:00,89.5,89.54,89.49,89.54,4090.0,86.8527,86.8915,86.843,86.8915,4090.0
2023-12-07 12:00:00,89.56,89.58,89.49,89.55,5000.0,86.9109,86.9303,86.843,86.9012,5000.0
2023-12-07 12:05:00,89.54,89.54,89.33,89.34,5542.0,86.8915,86.8915,86.6877,86.6974,5542.0
2023-12-07 12:10:00,89.35,89.4,89.25,89.3,13150.0,86.7071,86.7557,86.6101,86.6586,13150.0
2023-12-07 12:15:00,89.3,89.48,89.27,89.46,9286.0,86.6586,86.8333,86.6295,86.8139,9286.0
2023-12-07 12:20:00,89.46,89.48,89.27,89.27,4679.0,86.8139,86.8333,86.6295,86.6295,4679.0
2023-12-07 12:25:00,89.28,89.29,89.2,89.25,8327.0,86.6392,86.6489,86.5616,86.6101,8327.0
2023-12-07 12:30:00,89.28,89.29,89.24,89.24,7959.0,86.6392,86.6489,86.6004,86.6004,7959.0
2023-12-07 12:35:00,89.24,89.34,89.14,89.22,19854.0,86.6004,86.6974,86.5034,86.581,19854.0
2023-12-07 12:40:00,89.22,89.24,89.15,89.22,12043.0,86.581,86.6004,86.5131,86.581,12043.0
2023-12-07 12:45:00,89.21,89.36,89.17,89.32,6389.0,86.5713,86.7168,86.5325,86.678,6389.0
2023-12-07 12:50:00,89.3,89.31,89.25,89.25,4084.0,86.6586,86.6683,86.6101,86.6101,4084.0
2023-12-07 12:55:00,89.26,89.34,89.25,89.28,6205.0,86.6198,86.6974,86.6101,86.6392,6205.0
2023-12-07 13:00:00,89.29,89.4,89.29,89.35,5294.0,86.6489,86.7557,86.6489,86.7071,5294.0
2023-12-07 13:05:00,89.35,89.48,89.35,89.43,7059.0,86.7071,86.8333,86.7071,86.7848,7059.0
2023-12-07 13:10:00,89.41,89.43,89.39,89.43,6436.0,86.7654,86.7848,86.746,86.7848,6436.0
2023-12-07 13:15:00,89.45,89.45,89.38,89.44,5446.0,86.8042,86.8042,86.7363,86.7945,5446.0
2023-12-07 13:20:00,89.45,89.45,89.39,89.42,4860.0,86.8042,86.8042,86.746,86.7751,4860.0
2023-12-07 13:25:00,89.43,89.44,89.33,89.35,5362.0,86.7848,86.7945,86.6877,86.7071,5362.0
2023-12-07 13:30:00,89.35,89.43,89.35,89.41,3541.0,86.7071,86.7848,86.7071,86.7654,3541.0
2023-12-07 13:35:00,89.42,89.52,89.39,89.52,4968.0,86.7751,86.8721,86.746,86.8721,4968.0
2023-12-07 13:40:00,89.51,89.51,89.44,89.46,4700.0,86.8624,86.8624,86.7945,86.8139,4700.0
2023-12-07 13:45:00,89.47,89.5,89.45,89.47,7484.0,86.8236,86.8527,86.8042,86.8236,7484.0
2023-12-07 13:50:00,89.47,89.48,89.45,89.45,3778.0,86.8236,86.8333,86.8042,86.8042,3778.0
2023-12-07 13:55:00,89.45,89.46,89.39,89.39,7594.0,86.8042,86.8139,86.746,86.746,7594.0
2023-12-07 14:00:00,89.39,89.49,89.24,89.26,15101.0,86.746,86.843,86.6004,86.6198,15101.0
2023-12-07 14:05:00,89.25,89.29,89.18,89.22,9554.0,86.6101,86.6489,86.5422,86.581,9554.0
2023-12-07 14:10:00,89.23,89.23,89.12,89.19,13013.0,86.5907,86.5907,86.4839,86.5519,13013.0
2023-12-07 14:15:00,89.2,89.27,89.18,89.26,9345.0,86.5616,86.6295,86.5422,86.6198,9345.0
2023-12-07 14:20:00,89.28,89.36,89.25,89.3,5513.0,86.6392,86.7168,86.6101,86.6586,5513.0
2023-12-07 14:25:00,89.3,89.31,89.25,89.31,4805.0,86.6586,86.6683,86.6101,86.6683,4805.0
2023-12-07 14:30:00,89.31,89.31,89.21,89.21,6349.0,86.6683,86.6683,86.5713,86.5713,6349.0
2023-12-07 14:35:00,89.2,89.26,89.18,89.26,11674.0,86.5616,86.6198,86.5422,86.6198,11674.0
2023-12-07 14:40:00,89.27,89.29,89.16,89.16,9243.0,86.6295,86.6489,86.5228,86.5228,9243.0
2023-12-07 14:45:00,89.17,89.32,89.13,89.31,7880.0,86.5325,86.678,86.4936,86.6683,7880.0
2023-12-07 14:50:00,89.3,89.42,89.28,89.35,13742.0,86.6586,86.7751,86.6392,86.7071,13742.0
2023-12-07 14:55:00,89.36,89.38,89.27,89.27,6907.0,86.7168,86.7363,86.6295,86.6295,6907.0
2023-12-07 15:00:00,89.27,89.43,89.25,89.36,14874.0,86.6295,86.7848,86.6101,86.7168,14874.0
2023-12-07 15:05:00,89.37,89.38,89.29,89.3,7466.0,86.7265,86.7363,86.6489,86.6586,7466.0
2023-12-07 15:10:00,89.31,89.35,89.29,89.29,8810.0,86.6683,86.7071,86.6489,86.6489,8810.0
2023-12-07 15:15:00,89.29,89.31,89.25,89.25,10465.0,86.6489,86.6683,86.6101,86.6101,10465.0
2023-12-07 15:20:00,89.26,89.29,89.15,89.19,11677.0,86.6198,86.6489,86.5131,86.5519,11677.0
2023-12-07 15:25:00,89.18,89.18,88.96,88.96,14296.0,86.5422,86.5422,86.3287,86.3287,14296.0
2023-12-07 15:30:00,88.97,89.03,88.96,88.98,26130.0,86.3384,86.3966,86.3287,86.3481,26130.0
2023-12-07 15:35:00,88.98,89.0,88.9,88.92,24951.0,86.3481,86.3675,86.2705,86.2899,24951.0
2023-12-07 15:40:00,88.92,89.01,88.92,89.0,32982.0,86.2899,86.3772,86.2899,86.3675,32982.0
2023-12-07 15:45:00,89.0,89.02,88.91,88.94,47067.0,86.3675,86.3869,86.2802,86.3093,47067.0
2023-12-07 15:50:00,88.94,89.1,88.94,89.09,110102.0,86.3093,86.4645,86.3093,86.4548,110102.0
2023-12-07 15:55:00,89.09,89.12,88.97,89.07,220795.0,86.4548,86.4839,86.3384,86.4354,220795.0
2023-12-08 09:30:00,89.08,89.35,88.93,89.27,32379.0,86.4451,86.7071,86.2996,86.6295,32379.0
2023-12-08 09:35:00,89.31,89.49,89.23,89.44,13945.0,86.6683,86.843,86.5907,86.7945,13945.0
2023-12-08 09:40:00,89.5,89.88,89.5,89.88,8436.0,86.8527,87.2215,86.8527,87.2215,8436.0
2023-12-08 09:45:00,89.93,89.99,89.79,89.84,10473.0,87.27,87.3282,87.1341,87.1826,10473.0
2023-12-08 09:50:00,89.79,89.79,89.59,89.59,5117.0,87.1341,87.1341,86.94,86.94,5117.0
2023-12-08 09:55:00,89.61,89.8,89.59,89.78,6514.0,86.9594,87.1438,86.94,87.1244,6514.0
2023-12-08 10:00:00,89.83,90.22,89.83,90.06,12874.0,87.1729,87.5514,87.1729,87.3961,12874.0
2023-12-08 10:05:00,90.07,90.17,90.04,90.09,12963.0,87.4058,87.5029,87.3767,87.4253,12963.0
2023-12-08 10:10:00,90.11,90.14,90.02,90.06,5794.0,87.4447,87.4738,87.3573,87.3961,5794.0
2023-12-08 10:15:00,90.05,90.15,90.0,90.11,8492.0,87.3864,87.4835,87.3379,87.4447,8492.0
2023-12-08 10:20:00,90.11,90.11,89.79,89.85,5605.0,87.4447,87.4447,87.1341,87.1924,5605.0
2023-12-08 10:25:00,89.86,89.86,89.72,89.75,7597.0,87.2021,87.2021,87.0662,87.0953,7597.0
2023-12-08 10:30:00,89.74,89.78,89.59,89.6,4725.0,87.0856,87.1244,86.94,86.9497,4725.0
2023-12-08 10:35:00,89.56,89.6,89.47,89.51,7056.0,86.9109,86.9497,86.8236,86.8624,7056.0
2023-12-08 10:40:00,89.52,89.67,89.52,89.67,4912.0,86.8721,87.0177,86.8721,87.0177,4912.0
2023-12-08 10:45:00,89.66,89.66,89.54,89.6,6505.0,87.008,87.008,86.8915,86.9497,6505.0
2023-12-08 10:50:00,89.62,89.74,89.61,89.73,19661.0,86.9692,87.0856,86.9594,87.0759,19661.0
2023-12-08 10:55:00,89.72,89.72,89.63,89.65,6240.0,87.0662,87.0662,86.9789,86.9983,6240.0
2023-12-08 11:00:00,89.65,89.65,89.41,89.45,6576.0,86.9983,86.9983,86.7654,86.8042,6576.0
2023-12-08 11:05:00,89.44,89.44,89.35,89.38,4106.0,86.7945,86.7945,86.7071,86.7363,4106.0
2023-12-08 11:10:00,89.38,89.39,89.33,89.37,4350.0,86.7363,86.746,86.6877,86.7265,4350.0
2023-12-08 11:15:00,89.36,89.36,89.25,89.26,6634.0,86.7168,86.7168,86.6101,86.6198,6634.0
2023-12-08 11:20:00,89.29,89.36,89.25,89.3,4521.0,86.6489,86.7168,86.6101,86.6586,4521.0
2023-12-08 11:25:00,89.31,89.35,89.26,89.29,6039.0,86.6683,86.7071,86.6198,86.6489,6039.0
2023-12-08 11:30:00,89.32,89.46,89.32,89.43,4783.0,86.678,86.8139,86.678,86.7848,4783.0
2023-12-08 11:35:00,89.46,89.46,89.25,89.31,4042.0,86.8139,86.8139,86.6101,86.6683,4042.0
2023-12-08 11:40:00,89.28,89.32,89.2,89.31,3045.0,86.6392,86.678,86.5616,86.6683,3045.0
2023-12-08 11:45:00,89.32,89.39,89.3,89.37,5057.0,86.678,86.746,86.6586,86.7265,5057.0
2023-12-08 11:50:00,89.39,89.47,89.39,89.47,3900.0,86.746,86.8236,86.746,86.8236,3900.0
2023-12-08 11:55:00,89.45,89.47,89.4,89.44,4849.0,86.8042,86.8236,86.7557,86.7945,4849.0
2023-12-08 12:00:00,89.45,89.48,89.38,89.42,3264.0,86.8042,86.8333,86.7363,86.7751,3264.0
2023-12-08 12:05:00,89.43,89.49,89.43,89.43,2333.0,86.7848,86.843,86.7848,86.7848,2333.0
2023-12-08 12:10:00,89.42,89.44,89.36,89.36,6529.0,86.7751,86.7945,86.7168,86.7168,6529.0
2023-12-08 12:15:00,89.36,89.43,89.33,89.41,5663.0,86.7168,86.7848,86.6877,86.7654,5663.0
2023-12-08 12:20:00,89.41,89.52,89.4,89.48,4784.0,86.7654,86.8721,86.7557,86.8333,4784.0
2023-12-08 12:25:00,89.5,89.51,89.43,89.51,4555.0,86.8527,86.8624,86.7848,86.8624,4555.0
2023-12-08 12:30:00,89.56,89.63,89.55,89.58,6616.0,86.9109,86.9789,86.9012,86.9303,6616.0
2023-12-08 12:35:00,89.57,89.67,89.57,89.66,2824.0,86.9206,87.0177,86.9206,87.008,2824.0
2023-12-08 12:40:00,89.67,89.74,89.66,89.69,9428.0,87.0177,87.0856,87.008,87.0371,9428.0
2023-12-08 12:45:00,89.69,89.73,89.65,89.7,4705.0,87.0371,87.0759,86.9983,87.0468,4705.0
2023-12-08 12:50:00,89.72,89.76,89.66,89.73,5212.0,87.0662,87.105,87.008,87.0759,5212.0
2023-12-08 12:55:00,89.74,89.76,89.7,89.73,3112.0,87.0856,87.105,87.0468,87.0759,3112.0
2023-12-08 13:00:00,89.73,89.73,89.68,89.69,2963.0,87.0759,87.0759,87.0274,87.0371,2963.0
2023-12-08 13:05:00,89.69,89.76,89.69,89.72,5521.0,87.0371,87.105,87.0371,87.0662,5521.0
2023-12-08 13:10:00,89.74,89.82,89.74,89.82,3033.0,87.0856,87.1632,87.0856,87.1632,3033.0
2023-12-08 13:15:00,89.84,89.87,89.78,89.78,5868.0,87.1826,87.2118,87.1244,87.1244,5868.0
2023-12-08 13:20:00,89.78,89.81,89.75,89.8,3995.0,87.1244,87.1535,87.0953,87.1438,3995.0
2023-12-08 13:25:00,89.79,89.82,89.75,89.81,5534.0,87.1341,87.1632,87.0953,87.1535,5534.0
2023-12-08 13:30:00,89.81,89.81,89.67,89.71,5075.0,87.1535,87.1535,87.0177,87.0565,5075.0
2023-12-08 13:35:00,89.7,89.76,89.67,89.75,5807.0,87.0468,87.105,87.0177,87.0953,5807.0
2023-12-08 13:40:00,89.73,89.73,89.65,89.66,4116.0,87.0759,87.0759,86.9983,87.008,4116.0
2023-12-08 13:45:00,89.65,89.73,89.64,89.69,3874.0,86.9983,87.0759,86.9886,87.0371,3874.0
2023-12-08 13:50:00,89.69,89.7,89.61,89.62,4172.0,87.0371,87.0468,86.9594,86.9692,4172.0
2023-12-08 13:55:00,89.63,89.67,89.61,89.63,6646.0,86.9789,87.0177,86.9594,86.9789,6646.0
2023-12-08 14:00:00,89.63,89.63,89.59,89.59,7112.0,86.9789,86.9789,86.94,86.94,7112.0
2023-12-08 14:05:00,89.59,89.65,89.56,89.64,3429.0,86.94,86.9983,86.9109,86.9886,3429.0
2023-12-08 14:10:00,89.63,89.66,89.56,89.57,4258.0,86.9789,87.008,86.9109,86.9206,4258.0
2023-12-08 14:15:00,89.58,89.59,89.52,89.55,5637.0,86.9303,86.94,86.8721,86.9012,5637.0
2023-12-08 14:20:00,89.54,89.59,89.51,89.55,5592.0,86.8915,86.94,86.8624,86.9012,5592.0
2023-12-08 14:25:00,89.55,89.59,89.52,89.57,6601.0,86.9012,86.94,86.8721,86.9206,6601.0
2023-12-08 14:30:00,89.58,89.58,89.51,89.52,6448.0,86.9303,86.9303,86.8624,86.8721,6448.0
2023-12-08 14:35:00,89.51,89.56,89.49,89.55,6156.0,86.8624,86.9109,86.843,86.9012,6156.0
2023-12-08 14:40:00,89.56,89.64,89.53,89.64,40786.0,86.9109,86.9886,86.8818,86.9886,40786.0
2023-12-08 14:45:00,89.64,89.68,89.58,89.68,5777.0,86.9886,87.0274,86.9303,87.0274,5777.0
2023-12-08 14:50:00,89.67,89.7,89.64,89.64,7919.0,87.0177,87.0468,86.9886,86.9886,7919.0
2023-12-08 14:55:00,89.63,89.63,89.55,89.57,4018.0,86.9789,86.9789,86.9012,86.9206,4018.0
2023-12-08 15:00:00,89.58,89.63,89.5,89.52,9005.0,86.9303,86.9789,86.8527,86.8721,9005.0
2023-12-08 15:05:00,89.52,89.54,89.46,89.5,9416.0,86.8721,86.8915,86.8139,86.8527,9416.0
2023-12-08 15:10:00,89.52,89.56,89.48,89.56,8220.0,86.8721,86.9109,86.8333,86.9109,8220.0
2023-12-08 15:15:00,89.58,89.61,89.52,89.53,8897.0,86.9303,86.9594,86.8721,86.8818,8897.0
2023-12-08 15:20:00,89.53,89.58,89.51,89.54,8466.0,86.8818,86.9303,86.8624,86.8915,8466.0
2023-12-08 15:25:00,89.53,89.63,89.52,89.61,9115.0,86.8818,86.9789,86.8721,86.9594,9115.0
2023-12-08 15:30:00,89.61,89.63,89.58,89.61,12594.0,86.9594,86.9789,86.9303,86.9594,12594.0
2023-12-08 15:35:00,89.61,89.67,89.61,89.65,13362.0,86.9594,87.0177,86.9594,86.9983,13362.0
2023-12-08 15:40:00,89.65,89.66,89.56,89.58,16639.0,86.9983,87.008,86.9109,86.9303,16639.0
2023-12-08 15:45:00,89.57,89.57,89.44,89.44,20423.0,86.9206,86.9206,86.7945,86.7945,20423.0
2023-12-08 15:50:00,89.46,89.57,89.39,89.43,46771.0,86.8139,86.9206,86.746,86.7848,46771.0
2023-12-08 15:55:00,89.4,89.44,89.37,89.38,104593.0,86.7557,86.7945,86.7265,86.7363,104593.0
2023-12-11 09:30:00,89.5,89.78,89.26,89.72,28607.0,86.8527,87.1244,86.6198,87.0662,28607.0
2023-12-11 09:35:00,89.78,90.02,89.71,90.01,15138.0,87.1244,87.3573,87.0565,87.3476,15138.0
2023-12-11 09:40:00,90.0,90.14,89.96,90.1,17707.0,87.3379,87.4738,87.2991,87.435,17707.0
2023-12-11 09:45:00,90.15,90.39,90.13,90.18,15381.0,87.4835,87.7164,87.4641,87.5126,15381.0
2023-12-11 09:50:00,90.29,90.37,90.23,90.34,9858.0,87.6193,87.697,87.5611,87.6679,9858.0
2023-12-11 09:55:00,90.26,90.44,90.11,90.44,15482.0,87.5902,87.7649,87.4447,87.7649,15482.0
2023-12-11 10:00:00,90.45,90.59,90.41,90.59,19115.0,87.7746,87.9105,87.7358,87.9105,19115.0
2023-12-11 10:05:00,90.59,90.6,90.41,90.41,9397.0,87.9105,87.9202,87.7358,87.7358,9397.0
2023-12-11 10:10:00,90.4,90.4,90.13,90.19,7608.0,87.7261,87.7261,87.4641,87.5223,7608.0
2023-12-11 10:15:00,90.17,90.38,90.15,90.33,13603.0,87.5029,87.7067,87.4835,87.6582,13603.0
2023-12-11 10:20:00,90.36,90.36,90.01,90.03,7718.0,87.6873,87.6873,87.3476,87.367,7718.0
2023-12-11 10:25:00,90.03,90.13,90.02,90.09,8539.0,87.367,87.4641,87.3573,87.4253,8539.0
2023-12-11 10:30:00,90.08,90.18,89.98,90.15,15184.0,87.4155,87.5126,87.3185,87.4835,15184.0
2023-12-11 10:35:00,90.17,90.22,90.06,90.09,6880.0,87.5029,87.5514,87.3961,87.4253,6880.0
2023-12-11 10:40:00,90.07,90.08,89.91,89.92,9986.0,87.4058,87.4155,87.2506,87.2603,9986.0
2023-12-11 10:45:00,89.94,90.06,89.88,89.88,16694.0,87.2797,87.3961,87.2215,87.2215,16694.0
2023-12-11 10:50:00,89.84,90.07,89.84,89.95,10066.0,87.1826,87.4058,87.1826,87.2894,10066.0
2023-12-11 10:55:00,89.95,89.97,89.78,89.8,9015.0,87.2894,87.3088,87.1244,87.1438,9015.0
2023-12-11 11:00:00,89.79,89.79,89.65,89.68,12341.0,87.1341,87.1341,86.9983,87.0274,12341.0
2023-12-11 11:05:00,89.68,89.72,89.63,89.67,9341.0,87.0274,87.0662,86.9789,87.0177,9341.0
2023-12-11 11:10:00,89.64,89.64,89.5,89.52,8533.0,86.9886,86.9886,86.8527,86.8721,8533.0
2023-12-11 11:15:00,89.51,89.53,89.41,89.48,8170.0,86.8624,86.8818,86.7654,86.8333,8170.0
2023-12-11 11:20:00,89.47,89.51,89.44,89.46,6637.0,86.8236,86.8624,86.7945,86.8139,6637.0
2023-12-11 11:25:00,89.47,89.55,89.37,89.37,13593.0,86.8236,86.9012,86.7265,86.7265,13593.0
2023-12-11 11:30:00,89.38,89.52,89.31,89.34,10118.0,86.7363,86.8721,86.6683,86.6974,10118.0
2023-12-11 11:35:00,89.34,89.44,89.22,89.44,9758.0,86.6974,86.7945,86.581,86.7945,9758.0
2023-12-11 11:40:00,89.45,89.48,89.4,89.44,5544.0,86.8042,86.8333,86.7557,86.7945,5544.0
2023-12-11 11:45:00,89.44,89.54,89.44,89.48,5792.0,86.7945,86.8915,86.7945,86.8333,5792.0
2023-12-11 11:50:00,89.5,89.56,89.47,89.5,14794.0,86.8527,86.9109,86.8236,86.8527,14794.0
2023-12-11 11:55:00,89.5,89.53,89.45,89.51,27130.0,86.8527,86.8818,86.8042,86.8624,27130.0
2023-12-11 12:00:00,89.51,89.77,89.5,89.72,119307.0,86.8624,87.1147,86.8527,87.0662,119307.0
2023-12-11 12:05:00,89.72,89.81,89.68,89.74,18524.0,87.0662,87.1535,87.0274,87.0856,18524.0
2023-12-11 12:10:00,89.75,89.75,89.6,89.6,7145.0,87.0953,87.0953,86.9497,86.9497,7145.0
2023-12-11 12:15:00,89.61,89.69,89.59,89.64,7977.0,86.9594,87.0371,86.94,86.9886,7977.0
2023-12-11 12:20:00,89.64,89.67,89.62,89.62,6711.0,86.9886,87.0177,86.9692,86.9692,6711.0
2023-12-11 12:25:00,89.62,89.72,89.62,89.69,11955.0,86.9692,87.0662,86.9692,87.0371,11955.0
2023-12-11 12:30:00,89.7,89.71,89.64,89.69,5356.0,87.0468,87.0565,86.9886,87.0371,5356.0
2023-12-11 12:35:00,89.69,89.76,89.69,89.75,6906.0,87.0371,87.105,87.0371,87.0953,6906.0
2023-12-11 12:40:00,89.74,89.77,89.7,89.74,8065.0,87.0856,87.1147,87.0468,87.0856,8065.0
2023-12-11 12:45:00,89.73,89.92,89.73,89.9,9654.0,87.0759,87.2603,87.0759,87.2409,9654.0
2023-12-11 12:50:00,89.91,89.92,89.79,89.81,7542.0,87.2506,87.2603,87.1341,87.1535,7542.0
2023-12-11 12:55:00,89.79,89.91,89.78,89.9,4776.0,87.1341,87.2506,87.1244,87.2409,4776.0
2023-12-11 13:00:00,89.91,89.91,89.81,89.88,6772.0,87.2506,87.2506,87.1535,87.2215,6772.0
2023-12-11 13:05:00,89.88,89.89,89.85,89.88,3917.0,87.2215,87.2312,87.1924,87.2215,3917.0
2023-12-11 13:10:00,89.87,89.89,89.74,89.75,7724.0,87.2118,87.2312,87.0856,87.0953,7724.0
2023-12-11 13:15:00,89.74,89.86,89.74,89.84,7102.0,87.0856,87.2021,87.0856,87.1826,7102.0
2023-12-11 13:20:00,89.85,89.96,89.83,89.92,4790.0,87.1924,87.2991,87.1729,87.2603,4790.0
2023-12-11 13:25:00,89.92,89.98,89.92,89.96,4529.0,87.2603,87.3185,87.2603,87.2991,4529.0
2023-12-11 13:30:00,89.96,90.07,89.96,90.05,9460.0,87.2991,87.4058,87.2991,87.3864,9460.0
2023-12-11 13:35:00,90.05,90.05,89.97,89.98,7886.0,87.3864,87.3864,87.3088,87.3185,7886.0
2023-12-11 13:40:00,89.97,90.06,89.97,90.02,6155.0,87.3088,87.3961,87.3088,87.3573,6155.0
2023-12-11 13:45:00,90.01,90.02,89.95,89.98,5136.0,87.3476,87.3573,87.2894,87.3185,5136.0
2023-12-11 13:50:00,89.99,90.0,89.89,89.98,7875.0,87.3282,87.3379,87.2312,87.3185,7875.0
2023-12-11 13:55:00,89.97,89.98,89.9,89.96,6391.0,87.3088,87.3185,87.2409,87.2991,6391.0
2023-12-11 14:00:00,89.95,89.98,89.91,89.98,5101.0,87.2894,87.3185,87.2506,87.3185,5101.0
2023-12-11 14:05:00,89.99,90.0,89.93,89.95,6982.0,87.3282,87.3379,87.27,87.2894,6982.0
2023-12-11 14:10:00,89.94,90.0,89.92,90.0,4823.0,87.2797,87.3379,87.2603,87.3379,4823.0
2023-12-11 14:15:00,90.02,90.02,89.92,89.92,7524.0,87.3573,87.3573,87.2603,87.2603,7524.0
2023-12-11 14:20:00,89.95,90.01,89.93,89.97,6787.0,87.2894,87.3476,87.27,87.3088,6787.0
2023-12-11 14:25:00,89.97,89.98,89.93,89.93,3878.0,87.3088,87.3185,87.27,87.27,3878.0
2023-12-11 14:30:00,89.95,89.96,89.9,89.94,7042.0,87.2894,87.2991,87.2409,87.2797,7042.0
2023-12-11 14:35:00,89.93,89.94,89.89,89.9,6583.0,87.27,87.2797,87.2312,87.2409,6583.0
2023-12-11 14:40:00,89.91,89.92,89.82,89.83,11012.0,87.2506,87.2603,87.1632,87.1729,11012.0
2023-12-11 14:45:00,89.84,89.86,89.83,89.84,5208.0,87.1826,87.2021,87.1729,87.1826,5208.0
2023-12-11 14:50:00,89.85,89.88,89.81,89.87,7337.0,87.1924,87.2215,87.1535,87.2118,7337.0
2023-12-11 14:55:00,89.9,89.9,89.79,89.79,8426.0,87.2409,87.2409,87.1341,87.1341,8426.0
2023-12-11 15:00:00,89.78,89.78,89.65,89.7,11253.0,87.1244,87.1244,86.9983,87.0468,11253.0
2023-12-11 15:05:00,89.69,89.78,89.68,89.77,9256.0,87.0371,87.1244,87.0274,87.1147,9256.0
2023-12-11 15:10:00,89.78,89.82,89.75,89.77,15462.0,87.1244,87.1632,87.0953,87.1147,15462.0
2023-12-11 15:15:00,89.76,89.83,89.74,89.74,10070.0,87.105,87.1729,87.0856,87.0856,10070.0
2023-12-11 15:20:00,89.73,89.79,89.72,89.77,13335.0,87.0759,87.1341,87.0662,87.1147,13335.0
2023-12-11 15:25:00,89.77,89.78,89.67,89.75,16398.0,87.1147,87.1244,87.0177,87.0953,16398.0
2023-12-11 15:30:00,89.74,89.77,89.69,89.72,18665.0,87.0856,87.1147,87.0371,87.0662,18665.0
2023-12-11 15:35:00,89.73,89.8,89.72,89.8,22141.0,87.0759,87.1438,87.0662,87.1438,22141.0
2023-12-11 15:40:00,89.81,89.88,89.72,89.73,28973.0,87.1535,87.2215,87.0662,87.0759,28973.0
2023-12-11 15:45:00,89.73,89.74,89.67,89.74,32950.0,87.0759,87.0856,87.0177,87.0856,32950.0
2023-12-11 15:50:00,89.77,89.84,89.65,89.71,63479.0,87.1147,87.1826,86.9983,87.0565,63479.0
2023-12-11 15:55:00,89.71,89.77,89.62,89.74,119477.0,87.0565,87.1147,86.9692,87.0856,119477.0
2023-12-12 09:30:00,90.0,90.14,89.76,89.8,34605.0,87.3379,87.4738,87.105,87.1438,34605.0
2023-12-12 09:35:00,89.78,89.78,89.54,89.58,7512.0,87.1244,87.1244,86.8915,86.9303,7512.0
2023-12-12 09:40:00,89.67,89.72,89.44,89.53,8609.0,87.0177,87.0662,86.7945,86.8818,8609.0
2023-12-12 09:45:00,89.48,89.86,89.47,89.81,5865.0,86.8333,87.2021,86.8236,87.1535,5865.0
2023-12-12 09:50:00,89.8,89.86,89.73,89.81,4451.0,87.1438,87.2021,87.0759,87.1535,4451.0
2023-12-12 09:55:00,89.75,89.94,89.74,89.74,5476.0,87.0953,87.2797,87.0856,87.0856,5476.0
2023-12-12 10:00:00,89.77,89.87,89.74,89.85,4796.0,87.1147,87.2118,87.0856,87.1924,4796.0
2023-12-12 10:05:00,89.87,89.9,89.68,89.75,6554.0,87.2118,87.2409,87.0274,87.0953,6554.0
2023-12-12 10:10:00,89.74,89.74,89.56,89.56,2100.0,87.0856,87.0856,86.9109,86.9109,2100.0
2023-12-12 10:15:00,89.53,89.63,89.53,89.59,3814.0,86.8818,86.9789,86.8818,86.94,3814.0
2023-12-12 10:20:00,89.58,89.58,89.44,89.44,3249.0,86.9303,86.9303,86.7945,86.7945,3249.0
2023-12-12 10:25:00,89.48,89.52,89.45,89.49,3717.0,86.8333,86.8721,86.8042,86.843,3717.0
2023-12-12 10:30:00,89.51,89.6,89.36,89.38,8087.0,86.8624,86.9497,86.7168,86.7363,8087.0
2023-12-12 10:35:00,89.38,89.46,89.33,89.43,5150.0,86.7363,86.8139,86.6877,86.7848,5150.0
2023-12-12 10:40:00,89.44,89.48,89.31,89.31,5044.0,86.7945,86.8333,86.6683,86.6683,5044.0
2023-12-12 10:45:00,89.33,89.33,89.1,89.11,12953.0,86.6877,86.6877,86.4645,86.4742,12953.0
2023-12-12 10:50:00,89.11,89.19,89.07,89.12,7465.0,86.4742,86.5519,86.4354,86.4839,7465.0
2023-12-12 10:55:00,89.14,89.21,89.05,89.12,6568.0,86.5034,86.5713,86.416,86.4839,6568.0
2023-12-12 11:00:00,89.15,89.17,89.04,89.1,5052.0,86.5131,86.5325,86.4063,86.4645,5052.0
2023-12-12 11:05:00,89.1,89.2,89.03,89.03,8052.0,86.4645,86.5616,86.3966,86.3966,8052.0
2023-12-12 11:10:00,89.05,89.05,88.82,88.9,12294.0,86.416,86.416,86.1928,86.2705,12294.0
2023-12-12 11:15:00,88.88,88.91,88.74,88.79,13469.0,86.251,86.2802,86.1152,86.1637,13469.0
2023-12-12 11:20:00,88.8,88.91,88.71,88.81,53004.0,86.1734,86.2802,86.0861,86.1831,53004.0
2023-12-12 11:25:00,88.8,88.84,88.66,88.67,15691.0,86.1734,86.2122,86.0375,86.0473,15691.0
2023-12-12 11:30:00,88.66,88.76,88.64,88.67,8939.0,86.0375,86.1346,86.0181,86.0473,8939.0
2023-12-12 11:35:00,88.66,88.7,88.65,88.65,4366.0,86.0375,86.0764,86.0278,86.0278,4366.0
2023-12-12 11:40:00,88.68,88.68,88.55,88.61,19022.0,86.057,86.057,85.9308,85.989,19022.0
2023-12-12 11:45:00,88.63,88.7,88.6,88.67,6044.0,86.0084,86.0764,85.9793,86.0473,6044.0
2023-12-12 11:50:00,88.67,88.7,88.65,88.67,6691.0,86.0473,86.0764,86.0278,86.0473,6691.0
2023-12-12 11:55:00,88.67,88.72,88.65,88.67,7521.0,86.0473,86.0958,86.0278,86.0473,7521.0
2023-12-12 12:00:00,88.67,88.68,88.6,88.63,10205.0,86.0473,86.057,85.9793,86.0084,10205.0
2023-12-12 12:05:00,88.64,88.65,88.5,88.53,12549.0,86.0181,86.0278,85.8823,85.9114,12549.0
2023-12-12 12:10:00,88.52,88.56,88.46,88.54,11081.0,85.9017,85.9405,85.8435,85.9211,11081.0
2023-12-12 12:15:00,88.56,88.59,88.54,88.54,4737.0,85.9405,85.9696,85.9211,85.9211,4737.0
2023-12-12 12:20:00,88.56,88.57,88.48,88.5,7420.0,85.9405,85.9502,85.8629,85.8823,7420.0
2023-12-12 12:25:00,88.49,88.49,88.39,88.41,10096.0,85.8726,85.8726,85.7755,85.7949,10096.0
2023-12-12 12:30:00,88.41,88.52,88.4,88.48,10445.0,85.7949,85.9017,85.7852,85.8629,10445.0
2023-12-12 12:35:00,88.5,88.5,88.45,88.45,5953.0,85.8823,85.8823,85.8338,85.8338,5953.0
2023-12-12 12:40:00,88.47,88.47,88.41,88.42,6456.0,85.8532,85.8532,85.7949,85.8046,6456.0
2023-12-12 12:45:00,88.42,88.44,88.33,88.34,9896.0,85.8046,85.8241,85.7173,85.727,9896.0
2023-12-12 12:50:00,88.35,88.38,88.32,88.33,6193.0,85.7367,85.7658,85.7076,85.7173,6193.0
2023-12-12 12:55:00,88.34,88.36,88.3,88.32,7032.0,85.727,85.7464,85.6882,85.7076,7032.0
2023-12-12 13:00:00,88.31,88.47,88.3,88.46,5676.0,85.6979,85.8532,85.6882,85.8435,5676.0
2023-12-12 13:05:00,88.44,88.46,88.32,88.34,8254.0,85.8241,85.8435,85.7076,85.727,8254.0
2023-12-12 13:10:00,88.34,88.38,88.27,88.29,4624.0,85.727,85.7658,85.6591,85.6785,4624.0
2023-12-12 13:15:00,88.31,88.31,88.21,88.24,8507.0,85.6979,85.6979,85.6009,85.63,8507.0
2023-12-12 13:20:00,88.24,88.26,88.18,88.21,7300.0,85.63,85.6494,85.5717,85.6009,7300.0
2023-12-12 13:25:00,88.21,88.31,88.21,88.28,5646.0,85.6009,85.6979,85.6009,85.6688,5646.0
2023-12-12 13:30:00,88.27,88.33,88.25,88.31,10204.0,85.6591,85.7173,85.6397,85.6979,10204.0
2023-12-12 13:35:00,88.32,88.36,88.31,88.34,5716.0,85.7076,85.7464,85.6979,85.727,5716.0
2023-12-12 13:40:00,88.37,88.41,88.34,88.39,5256.0,85.7561,85.7949,85.727,85.7755,5256.0
2023-12-12 13:45:00,88.41,88.46,88.39,88.43,6905.0,85.7949,85.8435,85.7755,85.8144,6905.0
2023-12-12 13:50:00,88.44,88.49,88.4,88.44,5564.0,85.8241,85.8726,85.7852,85.8241,5564.0
2023-12-12 13:55:00,88.44,88.44,88.35,88.42,3917.0,85.8241,85.8241,85.7367,85.8046,3917.0
2023-12-12 14:00:00,88.42,88.47,88.38,88.45,19156.0,85.8046,85.8532,85.7658,85.8338,19156.0
2023-12-12 14:05:00,88.45,88.52,88.43,88.51,5562.0,85.8338,85.9017,85.8144,85.892,5562.0
2023-12-12 14:10:00,88.52,88.52,88.4,88.47,10098.0,85.9017,85.9017,85.7852,85.8532,10098.0
2023-12-12 14:15:00,88.45,88.46,88.39,88.42,8642.0,85.8338,85.8435,85.7755,85.8046,8642.0
2023-12-12 14:20:00,88.42,88.43,88.37,88.4,7210.0,85.8046,85.8144,85.7561,85.7852,7210.0
2023-12-12 14:25:00,88.41,88.41,88.3,88.32,5763.0,85.7949,85.7949,85.6882,85.7076,5763.0
2023-12-12 14:30:00,88.32,88.36,88.26,88.29,11748.0,85.7076,85.7464,85.6494,85.6785,11748.0
2023-12-12 14:35:00,88.29,88.33,88.24,88.31,48658.0,85.6785,85.7173,85.63,85.6979,48658.0
2023-12-12 14:40:00,88.33,88.38,88.25,88.31,14738.0,85.7173,85.7658,85.6397,85.6979,14738.0
2023-12-12 14:45:00,88.32,88.42,88.27,88.38,9336.0,85.7076,85.8046,85.6591,85.7658,9336.0
2023-12-12 14:50:00,88.37,88.59,88.36,88.53,14133.0,85.7561,85.9696,85.7464,85.9114,14133.0
2023-12-12 14:55:00,88.52,88.62,88.5,88.58,8360.0,85.9017,85.9987,85.8823,85.9599,8360.0
2023-12-12 15:00:00,88.59,88.6,88.53,88.59,9148.0,85.9696,85.9793,85.9114,85.9696,9148.0
2023-12-12 15:05:00,88.59,88.65,88.59,88.61,9356.0,85.9696,86.0278,85.9696,85.989,9356.0
2023-12-12 15:10:00,88.61,88.7,88.55,88.68,9283.0,85.989,86.0764,85.9308,86.057,9283.0
2023-12-12 15:15:00,88.68,88.68,88.56,88.57,11611.0,86.057,86.057,85.9405,85.9502,11611.0
2023-12-12 15:20:00,88.57,88.66,88.55,88.58,16003.0,85.9502,86.0375,85.9308,85.9599,16003.0
2023-12-12 15:25:00,88.58,88.62,88.51,88.54,14586.0,85.9599,85.9987,85.892,85.9211,14586.0
2023-12-12 15:30:00,88.54,88.54,88.41,88.43,18304.0,85.9211,85.9211,85.7949,85.8144,18304.0
2023-12-12 15:35:00,88.42,88.43,88.31,88.31,29426.0,85.8046,85.8144,85.6979,85.6979,29426.0
2023-12-12 15:40:00,88.32,88.37,88.27,88.28,28352.0,85.7076,85.7561,85.6591,85.6688,28352.0
2023-12-12 15:45:00,88.28,88.28,88.15,88.16,33612.0,85.6688,85.6688,85.5426,85.5523,33612.0
2023-12-12 15:50:00,88.15,88.21,88.0,88.15,57894.0,85.5426,85.6009,85.3971,85.5426,57894.0
2023-12-12 15:55:00,88.15,88.21,88.13,88.2,124327.0,85.5426,85.6009,85.5232,85.5912,124327.0
2023-12-13 09:30:00,88.25,88.63,88.05,88.17,29061.0,85.6397,86.0084,85.4456,85.562,29061.0
2023-12-13 09:35:00,88.19,88.26,87.95,88.1,17562.0,85.5815,85.6494,85.3486,85.4941,17562.0
2023-12-13 09:40:00,88.13,88.43,88.13,88.36,12363.0,85.5232,85.8144,85.5232,85.7464,12363.0
2023-12-13 09:45:00,88.37,88.37,88.22,88.25,10771.0,85.7561,85.7561,85.6106,85.6397,10771.0
2023-12-13 09:50:00,88.23,88.38,88.23,88.34,18330.0,85.6203,85.7658,85.6203,85.727,18330.0
2023-12-13 09:55:00,88.34,88.34,88.12,88.18,16178.0,85.727,85.727,85.5135,85.5717,16178.0
2023-12-13 10:00:00,88.16,88.16,87.98,88.03,22907.0,85.5523,85.5523,85.3777,85.4262,22907.0
2023-12-13 10:05:00,88.03,88.21,88.03,88.07,22156.0,85.4262,85.6009,85.4262,85.465,22156.0
2023-12-13 10:10:00,88.08,88.08,87.98,88.02,14021.0,85.4747,85.4747,85.3777,85.4165,14021.0
2023-12-13 10:15:00,88.02,88.17,88.0,88.09,18036.0,85.4165,85.562,85.3971,85.4844,18036.0
2023-12-13 10:20:00,88.1,88.11,88.02,88.06,13558.0,85.4941,85.5038,85.4165,85.4553,13558.0
2023-12-13 10:25:00,88.05,88.05,87.98,88.04,21401.0,85.4456,85.4456,85.3777,85.4359,21401.0
2023-12-13 10:30:00,88.06,88.15,88.03,88.03,12304.0,85.4553,85.5426,85.4262,85.4262,12304.0
2023-12-13 10:35:00,88.03,88.18,88.02,88.07,12933.0,85.4262,85.5717,85.4165,85.465,12933.0
2023-12-13 10:40:00,88.07,88.09,87.99,88.07,14620.0,85.465,85.4844,85.3874,85.465,14620.0
2023-12-13 10:45:00,88.06,88.14,88.04,88.13,6753.0,85.4553,85.5329,85.4359,85.5232,6753.0
2023-12-13 10:50:00,88.12,88.18,88.08,88.16,11478.0,85.5135,85.5717,85.4747,85.5523,11478.0
2023-12-13 10:55:00,88.14,88.14,88.04,88.05,8131.0,85.5329,85.5329,85.4359,85.4456,8131.0
2023-12-13 11:00:00,88.04,88.05,87.99,88.04,13964.0,85.4359,85.4456,85.3874,85.4359,13964.0
2023-12-13 11:05:00,88.05,88.1,87.99,88.08,19518.0,85.4456,85.4941,85.3874,85.4747,19518.0
2023-12-13 11:10:00,88.09,88.15,88.06,88.11,10549.0,85.4844,85.5426,85.4553,85.5038,10549.0
2023-12-13 11:15:00,88.1,88.22,88.06,88.15,9910.0,85.4941,85.6106,85.4553,85.5426,9910.0
2023-12-13 11:20:00,88.16,88.16,88.06,88.06,6732.0,85.5523,85.5523,85.4553,85.4553,6732.0
2023-12-13 11:25:00,88.06,88.13,88.01,88.12,11030.0,85.4553,85.5232,85.4068,85.5135,11030.0
2023-12-13 11:30:00,88.13,88.13,88.07,88.07,5294.0,85.5232,85.5232,85.465,85.465,5294.0
2023-12-13 11:35:00,88.07,88.09,88.05,88.09,9192.0,85.465,85.4844,85.4456,85.4844,9192.0
2023-12-13 11:40:00,88.08,88.18,88.07,88.16,21365.0,85.4747,85.5717,85.465,85.5523,21365.0
2023-12-13 11:45:00,88.15,88.16,88.08,88.08,10518.0,85.5426,85.5523,85.4747,85.4747,10518.0
2023-12-13 11:50:00,88.09,88.1,87.99,88.0,16856.0,85.4844,85.4941,85.3874,85.3971,16856.0
2023-12-13 11:55:00,88.0,88.07,87.95,88.0,20658.0,85.3971,85.465,85.3486,85.3971,20658.0
2023-12-13 12:00:00,88.02,88.04,87.87,87.91,24513.0,85.4165,85.4359,85.2709,85.3097,24513.0
2023-12-13 12:05:00,87.9,88.0,87.85,87.96,13881.0,85.3,85.3971,85.2515,85.3583,13881.0
2023-12-13 12:10:00,87.96,88.0,87.9,87.96,8757.0,85.3583,85.3971,85.3,85.3583,8757.0
2023-12-13 12:15:00,87.96,87.96,87.91,87.92,7350.0,85.3583,85.3583,85.3097,85.3194,7350.0
2023-12-13 12:20:00,87.92,87.94,87.91,87.92,8250.0,85.3194,85.3388,85.3097,85.3194,8250.0
2023-12-13 12:25:00,87.91,87.92,87.86,87.89,17412.0,85.3097,85.3194,85.2612,85.2903,17412.0
2023-12-13 12:30:00,87.89,87.96,87.88,87.91,11373.0,85.2903,85.3583,85.2806,85.3097,11373.0
2023-12-13 12:35:00,87.9,87.96,87.83,87.95,13370.0,85.3,85.3583,85.2321,85.3486,13370.0
2023-12-13 12:40:00,87.95,88.01,87.94,87.95,23068.0,85.3486,85.4068,85.3388,85.3486,23068.0
2023-12-13 12:45:00,87.95,87.98,87.93,87.96,26292.0,85.3486,85.3777,85.3291,85.3583,26292.0
2023-12-13 12:50:00,87.97,88.05,87.93,87.97,41195.0,85.368,85.4456,85.3291,85.368,41195.0
2023-12-13 12:55:00,87.98,88.05,87.97,88.02,17240.0,85.3777,85.4456,85.368,85.4165,17240.0
2023-12-13 13:00:00,88.01,88.03,87.99,88.01,12369.0,85.4068,85.4262,85.3874,85.4068,12369.0
2023-12-13 13:05:00,88.0,88.02,87.95,88.02,10536.0,85.3971,85.4165,85.3486,85.4165,10536.0
2023-12-13 13:10:00,88.03,88.09,87.99,88.02,9043.0,85.4262,85.4844,85.3874,85.4165,9043.0
2023-12-13 13:15:00,88.02,88.08,87.99,88.0,10424.0,85.4165,85.4747,85.3874,85.3971,10424.0
2023-12-13 13:20:00,88.0,88.02,87.99,88.01,6441.0,85.3971,85.4165,85.3874,85.4068,6441.0
2023-12-13 13:25:00,88.01,88.05,88.0,88.05,8766.0,85.4068,85.4456,85.3971,85.4456,8766.0
2023-12-13 13:30:00,88.05,88.05,87.99,88.0,3500.0,85.4456,85.4456,85.3874,85.3971,3500.0
2023-12-13 13:35:00,87.99,88.02,87.98,88.01,8490.0,85.3874,85.4165,85.3777,85.4068,8490.0
2023-12-13 13:40:00,88.01,88.03,87.86,87.87,19705.0,85.4068,85.4262,85.2612,85.2709,19705.0
2023-12-13 13:45:00,87.85,87.89,87.82,87.86,6469.0,85.2515,85.2903,85.2224,85.2612,6469.0
2023-12-13 13:50:00,87.85,87.86,87.81,87.83,5002.0,85.2515,85.2612,85.2127,85.2321,5002.0
2023-12-13 13:55:00,87.84,87.85,87.77,87.8,9295.0,85.2418,85.2515,85.1739,85.203,9295.0
2023-12-13 14:00:00,87.82,88.25,87.81,88.25,12580.0,85.2224,85.6397,85.2127,85.6397,12580.0
2023-12-13 14:05:00,88.26,88.32,88.18,88.25,7962.0,85.6494,85.7076,85.5717,85.6397,7962.0
2023-12-13 14:10:00,88.25,88.26,88.04,88.06,6878.0,85.6397,85.6494,85.4359,85.4553,6878.0
2023-12-13 14:15:00,88.09,88.23,88.09,88.2,17597.0,85.4844,85.6203,85.4844,85.5912,17597.0
2023-12-13 14:20:00,88.23,88.34,88.22,88.3,10299.0,85.6203,85.727,85.6106,85.6882,10299.0
2023-12-13 14:25:00,88.29,88.3,88.17,88.22,8682.0,85.6785,85.6882,85.562,85.6106,8682.0
2023-12-13 14:30:00,88.22,88.36,88.17,88.35,16677.0,85.6106,85.7464,85.562,85.7367,16677.0
2023-12-13 14:35:00,88.35,88.59,88.35,88.59,8111.0,85.7367,85.9696,85.7367,85.9696,8111.0
2023-12-13 14:40:00,88.61,88.76,88.61,88.76,17476.0,85.989,86.1346,85.989,86.1346,17476.0
2023-12-13 14:45:00,88.77,88.84,88.7,88.82,12902.0,86.1443,86.2122,86.0764,86.1928,12902.0
2023-12-13 14:50:00,88.8,88.9,88.76,88.82,18959.0,86.1734,86.2705,86.1346,86.1928,18959.0
2023-12-13 14:55:00,88.79,89.03,88.79,88.99,55271.0,86.1637,86.3966,86.1637,86.3578,55271.0
2023-12-13 15:00:00,89.04,89.11,88.95,89.09,13773.0,86.4063,86.4742,86.319,86.4548,13773.0
2023-12-13 15:05:00,89.11,89.15,88.9,88.98,11358.0,86.4742,86.5131,86.2705,86.3481,11358.0
2023-12-13 15:10:00,88.99,88.99,88.78,88.84,33760.0,86.3578,86.3578,86.154,86.2122,33760.0
2023-12-13 15:15:00,88.81,88.87,88.74,88.76,16785.0,86.1831,86.2413,86.1152,86.1346,16785.0
2023-12-13 15:20:00,88.76,88.81,88.63,88.63,16513.0,86.1346,86.1831,86.0084,86.0084,16513.0
2023-12-13 15:25:00,88.63,88.63,88.51,88.62,19499.0,86.0084,86.0084,85.892,85.9987,19499.0
2023-12-13 15:30:00,88.61,88.62,88.47,88.52,39977.0,85.989,85.9987,85.8532,85.9017,39977.0
2023-12-13 15:35:00,88.53,88.73,88.49,88.73,39435.0,85.9114,86.1055,85.8726,86.1055,39435.0
2023-12-13 15:40:00,88.73,88.88,88.68,88.87,23683.0,86.1055,86.251,86.057,86.2413,23683.0
2023-12-13 15:45:00,88.87,88.88,88.76,88.78,33330.0,86.2413,86.251,86.1346,86.154,33330.0
2023-12-13 15:50:00,88.78,88.93,88.6,88.86,77065.0,86.154,86.2996,85.9793,86.2316,77065.0
2023-12-13 15:55:00,88.86,89.69,88.85,89.54,459340.0,86.2316,87.0371,86.2219,86.8915,459340.0
2023-12-14 09:30:00,89.79,90.2,89.74,90.03,62863.0,87.1341,87.532,87.0856,87.367,62863.0
2023-12-14 09:35:00,90.03,90.03,89.55,89.83,25657.0,87.367,87.367,86.9012,87.1729,25657.0
2023-12-14 09:40:00,89.81,89.84,89.67,89.8,15612.0,87.1535,87.1826,87.0177,87.1438,15612.0
2023-12-14 09:45:00,89.79,89.86,89.54,89.59,36027.0,87.1341,87.2021,86.8915,86.94,36027.0
2023-12-14 09:50:00,89.57,89.57,89.23,89.27,25292.0,86.9206,86.9206,86.5907,86.6295,25292.0
2023-12-14 09:55:00,89.26,89.39,89.08,89.16,20382.0,86.6198,86.746,86.4451,86.5228,20382.0
2023-12-14 10:00:00,89.2,89.72,89.2,89.66,27618.0,86.5616,87.0662,86.5616,87.008,27618.0
2023-12-14 10:05:00,89.63,89.66,89.46,89.48,19721.0,86.9789,87.008,86.8139,86.8333,19721.0
2023-12-14 10:10:00,89.5,89.51,89.21,89.21,22119.0,86.8527,86.8624,86.5713,86.5713,22119.0
2023-12-14 10:15:00,89.21,89.37,89.02,89.05,21964.0,86.5713,86.7265,86.3869,86.416,21964.0
2023-12-14 10:20:00,89.1,89.12,88.96,88.99,12996.0,86.4645,86.4839,86.3287,86.3578,12996.0
2023-12-14 10:25:00,89.0,89.13,88.97,89.08,13384.0,86.3675,86.4936,86.3384,86.4451,13384.0
2023-12-14 10:30:00,89.09,89.18,89.04,89.13,11821.0,86.4548,86.5422,86.4063,86.4936,11821.0
2023-12-14 10:35:00,89.14,89.14,88.89,88.94,14290.0,86.5034,86.5034,86.2607,86.3093,14290.0
2023-12-14 10:40:00,88.94,89.01,88.9,88.93,13624.0,86.3093,86.3772,86.2705,86.2996,13624.0
2023-12-14 10:45:00,88.97,89.02,88.9,89.0,15906.0,86.3384,86.3869,86.2705,86.3675,15906.0
2023-12-14 10:50:00,88.98,89.12,88.96,89.1,7295.0,86.3481,86.4839,86.3287,86.4645,7295.0
2023-12-14 10:55:00,89.11,89.13,88.98,89.01,11933.0,86.4742,86.4936,86.3481,86.3772,11933.0
2023-12-14 11:00:00,88.99,89.07,88.89,88.91,13264.0,86.3578,86.4354,86.2607,86.2802,13264.0
2023-12-14 11:05:00,88.92,88.99,88.87,88.98,30225.0,86.2899,86.3578,86.2413,86.3481,30225.0
2023-12-14 11:10:00,89.0,89.09,88.86,88.86,17429.0,86.3675,86.4548,86.2316,86.2316,17429.0
2023-12-14 11:15:00,88.85,88.89,88.79,88.86,14160.0,86.2219,86.2607,86.1637,86.2316,14160.0
2023-12-14 11:20:00,88.88,88.92,88.81,88.87,12154.0,86.251,86.2899,86.1831,86.2413,12154.0
2023-12-14 11:25:00,88.86,88.88,88.75,88.87,16560.0,86.2316,86.251,86.1249,86.2413,16560.0
2023-12-14 11:30:00,88.85,89.03,88.84,88.96,29263.0,86.2219,86.3966,86.2122,86.3287,29263.0
2023-12-14 11:35:00,88.96,89.02,88.88,88.96,11104.0,86.3287,86.3869,86.251,86.3287,11104.0
2023-12-14 11:40:00,88.98,89.11,88.96,89.07,16030.0,86.3481,86.4742,86.3287,86.4354,16030.0
2023-12-14 11:45:00,89.07,89.08,88.92,88.95,11252.0,86.4354,86.4451,86.2899,86.319,11252.0
2023-12-14 11:50:00,88.95,88.95,88.79,88.83,14719.0,86.319,86.319,86.1637,86.2025,14719.0
2023-12-14 11:55:00,88.81,88.89,88.8,88.88,8136.0,86.1831,86.2607,86.1734,86.251,8136.0
2023-12-14 12:00:00,88.89,88.92,88.83,88.84,11664.0,86.2607,86.2899,86.2025,86.2122,11664.0
2023-12-14 12:05:00,88.84,88.9,88.83,88.9,9410.0,86.2122,86.2705,86.2025,86.2705,9410.0
2023-12-14 12:10:00,88.92,88.96,88.89,88.9,7389.0,86.2899,86.3287,86.2607,86.2705,7389.0
2023-12-14 12:15:00,88.93,88.99,88.91,88.95,25926.0,86.2996,86.3578,86.2802,86.319,25926.0
2023-12-14 12:20:00,88.94,89.06,88.94,88.98,10192.0,86.3093,86.4257,86.3093,86.3481,10192.0
2023-12-14 12:25:00,89.0,89.04,88.98,89.03,7835.0,86.3675,86.4063,86.3481,86.3966,7835.0
2023-12-14 12:30:00,89.04,89.06,89.0,89.06,9580.0,86.4063,86.4257,86.3675,86.4257,9580.0
2023-12-14 12:35:00,89.06,89.06,88.86,88.87,10097.0,86.4257,86.4257,86.2316,86.2413,10097.0
2023-12-14 12:40:00,88.87,88.94,88.85,88.94,11394.0,86.2413,86.3093,86.2219,86.3093,11394.0
2023-12-14 12:45:00,88.94,88.99,88.9,88.93,10184.0,86.3093,86.3578,86.2705,86.2996,10184.0
2023-12-14 12:50:00,88.93,88.93,88.8,88.8,20906.0,86.2996,86.2996,86.1734,86.1734,20906.0
2023-12-14 12:55:00,88.81,88.82,88.69,88.69,29758.0,86.1831,86.1928,86.0667,86.0667,29758.0
2023-12-14 13:00:00,88.68,88.68,88.56,88.61,12786.0,86.057,86.057,85.9405,85.989,12786.0
2023-12-14 13:05:00,88.62,88.65,88.57,88.59,9637.0,85.9987,86.0278,85.9502,85.9696,9637.0
2023-12-14 13:10:00,88.61,88.68,88.58,88.68,10520.0,85.989,86.057,85.9599,86.057,10520.0
2023-12-14 13:15:00,88.66,88.69,88.63,88.64,6964.0,86.0375,86.0667,86.0084,86.0181,6964.0
2023-12-14 13:20:00,88.65,88.68,88.53,88.55,9922.0,86.0278,86.057,85.9114,85.9308,9922.0
2023-12-14 13:25:00,88.52,88.55,88.51,88.54,6744.0,85.9017,85.9308,85.892,85.9211,6744.0
2023-12-14 13:30:00,88.53,88.64,88.52,88.62,13232.0,85.9114,86.0181,85.9017,85.9987,13232.0
2023-12-14 13:35:00,88.62,88.75,88.61,88.75,12998.0,85.9987,86.1249,85.989,86.1249,12998.0
2023-12-14 13:40:00,88.75,88.86,88.75,88.83,18578.0,86.1249,86.2316,86.1249,86.2025,18578.0
2023-12-14 13:45:00,88.81,88.87,88.77,88.8,26375.0,86.1831,86.2413,86.1443,86.1734,26375.0
2023-12-14 13:50:00,88.8,88.84,88.72,88.75,30452.0,86.1734,86.2122,86.0958,86.1249,30452.0
2023-12-14 13:55:00,88.76,88.88,88.76,88.82,9262.0,86.1346,86.251,86.1346,86.1928,9262.0
2023-12-14 14:00:00,88.81,89.04,88.81,89.04,10681.0,86.1831,86.4063,86.1831,86.4063,10681.0
2023-12-14 14:05:00,89.05,89.12,88.96,88.97,13347.0,86.416,86.4839,86.3287,86.3384,13347.0
2023-12-14 14:10:00,88.94,89.09,88.93,89.02,11310.0,86.3093,86.4548,86.2996,86.3869,11310.0
2023-12-14 14:15:00,89.01,89.01,88.9,88.93,9101.0,86.3772,86.3772,86.2705,86.2996,9101.0
2023-12-14 14:20:00,88.93,88.99,88.91,88.98,15280.0,86.2996,86.3578,86.2802,86.3481,15280.0
2023-12-14 14:25:00,88.99,89.02,88.95,89.02,12135.0,86.3578,86.3869,86.319,86.3869,12135.0
2023-12-14 14:30:00,89.06,89.17,89.03,89.14,12206.0,86.4257,86.5325,86.3966,86.5034,12206.0
2023-12-14 14:35:00,89.15,89.15,89.04,89.09,9662.0,86.5131,86.5131,86.4063,86.4548,9662.0
2023-12-14 14:40:00,89.06,89.16,89.05,89.16,12053.0,86.4257,86.5228,86.416,86.5228,12053.0
2023-12-14 14:45:00,89.18,89.23,89.12,89.19,25209.0,86.5422,86.5907,86.4839,86.5519,25209.0
2023-12-14 14:50:00,89.2,89.24,89.15,89.17,11477.0,86.5616,86.6004,86.5131,86.5325,11477.0
2023-12-14 14:55:00,89.16,89.24,89.15,89.17,11347.0,86.5228,86.6004,86.5131,86.5325,11347.0
2023-12-14 15:00:00,89.18,89.25,89.16,89.19,18022.0,86.5422,86.6101,86.5228,86.5519,18022.0
2023-12-14 15:05:00,89.2,89.33,89.19,89.33,14446.0,86.5616,86.6877,86.5519,86.6877,14446.0
2023-12-14 15:10:00,89.3,89.3,89.21,89.25,15880.0,86.6586,86.6586,86.5713,86.6101,15880.0
2023-12-14 15:15:00,89.24,89.31,89.19,89.2,21872.0,86.6004,86.6683,86.5519,86.5616,21872.0
2023-12-14 15:20:00,89.22,89.29,89.19,89.21,43785.0,86.581,86.6489,86.5519,86.5713,43785.0
2023-12-14 15:25:00,89.21,89.23,89.08,89.1,51186.0,86.5713,86.5907,86.4451,86.4645,51186.0
2023-12-14 15:30:00,89.1,89.22,89.1,89.15,55559.0,86.4645,86.581,86.4645,86.5131,55559.0
2023-12-14 15:35:00,89.14,89.19,89.07,89.12,53886.0,86.5034,86.5519,86.4354,86.4839,53886.0
2023-12-14 15:40:00,89.12,89.14,89.04,89.06,36609.0,86.4839,86.5034,86.4063,86.4257,36609.0
2023-12-14 15:45:00,89.06,89.1,88.94,89.03,50444.0,86.4257,86.4645,86.3093,86.3966,50444.0
2023-12-14 15:50:00,89.03,89.21,89.03,89.17,90949.0,86.3966,86.5713,86.3966,86.5325,90949.0
2023-12-14 15:55:00,89.18,89.21,89.09,89.21,185723.0,86.5422,86.5713,86.4548,86.5713,185723.0
2023-12-15 09:30:00,88.96,89.15,88.27,88.29,182602.0,86.3287,86.5131,85.6591,85.6785,182602.0
2023-12-15 09:35:00,88.3,88.6,88.16,88.55,18135.0,85.6882,85.9793,85.5523,85.9308,18135.0
2023-12-15 09:40:00,88.6,88.75,88.49,88.75,12706.0,85.9793,86.1249,85.8726,86.1249,12706.0
2023-12-15 09:45:00,88.82,88.86,88.5,88.53,9632.0,86.1928,86.2316,85.8823,85.9114,9632.0
2023-12-15 09:50:00,88.57,88.6,88.35,88.56,9250.0,85.9502,85.9793,85.7367,85.9405,9250.0
2023-12-15 09:55:00,88.59,88.73,88.56,88.6,9780.0,85.9696,86.1055,85.9405,85.9793,9780.0
2023-12-15 10:00:00,88.63,88.9,88.63,88.8,11470.0,86.0084,86.2705,86.0084,86.1734,11470.0
2023-12-15 10:05:00,88.79,88.93,88.77,88.87,5015.0,86.1637,86.2996,86.1443,86.2413,5015.0
2023-12-15 10:10:00,88.88,89.0,88.86,88.95,7829.0,86.251,86.3675,86.2316,86.319,7829.0
2023-12-15 10:15:00,88.93,89.11,88.91,89.03,13605.0,86.2996,86.4742,86.2802,86.3966,13605.0
2023-12-15 10:20:00,89.03,89.08,88.92,88.96,9225.0,86.3966,86.4451,86.2899,86.3287,9225.0
2023-12-15 10:25:00,88.93,89.06,88.86,88.86,6182.0,86.2996,86.4257,86.2316,86.2316,6182.0
2023-12-15 10:30:00,88.83,88.83,88.7,88.71,13464.0,86.2025,86.2025,86.0764,86.0861,13464.0
2023-12-15 10:35:00,88.7,88.74,88.49,88.53,11808.0,86.0764,86.1152,85.8726,85.9114,11808.0
2023-12-15 10:40:00,88.53,88.56,88.46,88.47,10681.0,85.9114,85.9405,85.8435,85.8532,10681.0
2023-12-15 10:45:00,88.45,88.61,88.44,88.6,13822.0,85.8338,85.989,85.8241,85.9793,13822.0
2023-12-15 10:50:00,88.61,88.74,88.61,88.74,9591.0,85.989,86.1152,85.989,86.1152,9591.0
2023-12-15 10:55:00,88.71,88.71,88.54,88.54,7369.0,86.0861,86.0861,85.9211,85.9211,7369.0
2023-12-15 11:00:00,88.55,88.59,88.53,88.57,7979.0,85.9308,85.9696,85.9114,85.9502,7979.0
2023-12-15 11:05:00,88.55,88.59,88.48,88.51,51023.0,85.9308,85.9696,85.8629,85.892,51023.0
2023-12-15 11:10:00,88.52,88.55,88.46,88.55,16473.0,85.9017,85.9308,85.8435,85.9308,16473.0
2023-12-15 11:15:00,88.54,88.54,88.39,88.45,15210.0,85.9211,85.9211,85.7755,85.8338,15210.0
2023-12-15 11:20:00,88.47,88.5,88.33,88.5,13675.0,85.8532,85.8823,85.7173,85.8823,13675.0
2023-12-15 11:25:00,88.51,88.53,88.37,88.5,15421.0,85.892,85.9114,85.7561,85.8823,15421.0
2023-12-15 11:30:00,88.49,88.55,88.49,88.51,10798.0,85.8726,85.9308,85.8726,85.892,10798.0
2023-12-15 11:35:00,88.51,88.52,88.37,88.38,11275.0,85.892,85.9017,85.7561,85.7658,11275.0
2023-12-15 11:40:00,88.36,88.4,88.28,88.32,33268.0,85.7464,85.7852,85.6688,85.7076,33268.0
2023-12-15 11:45:00,88.32,88.32,88.23,88.25,12890.0,85.7076,85.7076,85.6203,85.6397,12890.0
2023-12-15 11:50:00,88.26,88.38,88.26,88.32,11728.0,85.6494,85.7658,85.6494,85.7076,11728.0
2023-12-15 11:55:00,88.3,88.35,88.28,88.29,9460.0,85.6882,85.7367,85.6688,85.6785,9460.0
2023-12-15 12:00:00,88.31,88.31,88.18,88.19,9037.0,85.6979,85.6979,85.5717,85.5815,9037.0
2023-12-15 12:05:00,88.21,88.34,88.2,88.34,7626.0,85.6009,85.727,85.5912,85.727,7626.0
2023-12-15 12:10:00,88.33,88.33,88.24,88.24,3964.0,85.7173,85.7173,85.63,85.63,3964.0
2023-12-15 12:15:00,88.26,88.29,88.2,88.29,5302.0,85.6494,85.6785,85.5912,85.6785,5302.0
2023-12-15 12:20:00,88.29,88.3,88.22,88.27,7605.0,85.6785,85.6882,85.6106,85.6591,7605.0
2023-12-15 12:25:00,88.27,88.34,88.27,88.32,4325.0,85.6591,85.727,85.6591,85.7076,4325.0
2023-12-15 12:30:00,88.34,88.34,88.22,88.25,4138.0,85.727,85.727,85.6106,85.6397,4138.0
2023-12-15 12:35:00,88.24,88.24,88.14,88.16,9648.0,85.63,85.63,85.5329,85.5523,9648.0
2023-12-15 12:40:00,88.16,88.3,88.14,88.27,8245.0,85.5523,85.6882,85.5329,85.6591,8245.0
2023-12-15 12:45:00,88.26,88.36,88.17,88.36,8582.0,85.6494,85.7464,85.562,85.7464,8582.0
2023-12-15 12:50:00,88.36,88.36,88.28,88.3,4300.0,85.7464,85.7464,85.6688,85.6882,4300.0
2023-12-15 12:55:00,88.28,88.36,88.25,88.25,7330.0,85.6688,85.7464,85.6397,85.6397,7330.0
2023-12-15 13:00:00,88.25,88.37,88.22,88.36,10799.0,85.6397,85.7561,85.6106,85.7464,10799.0
2023-12-15 13:05:00,88.36,88.42,88.35,88.39,8502.0,85.7464,85.8046,85.7367,85.7755,8502.0
2023-12-15 13:10:00,88.41,88.41,88.35,88.39,5025.0,85.7949,85.7949,85.7367,85.7755,5025.0
2023-12-15 13:15:00,88.38,88.38,88.31,88.31,7207.0,85.7658,85.7658,85.6979,85.6979,7207.0
2023-12-15 13:20:00,88.3,88.34,88.28,88.34,6916.0,85.6882,85.727,85.6688,85.727,6916.0
2023-12-15 13:25:00,88.34,88.4,88.33,88.37,5924.0,85.727,85.7852,85.7173,85.7561,5924.0
2023-12-15 13:30:00,88.35,88.39,88.31,88.34,9741.0,85.7367,85.7755,85.6979,85.727,9741.0
2023-12-15 13:35:00,88.33,88.36,88.26,88.28,6245.0,85.7173,85.7464,85.6494,85.6688,6245.0
2023-12-15 13:40:00,88.24,88.24,88.12,88.14,8467.0,85.63,85.63,85.5135,85.5329,8467.0
2023-12-15 13:45:00,88.13,88.25,88.1,88.25,7352.0,85.5232,85.6397,85.4941,85.6397,7352.0
2023-12-15 13:50:00,88.26,88.31,88.2,88.2,7893.0,85.6494,85.6979,85.5912,85.5912,7893.0
2023-12-15 13:55:00,88.23,88.24,88.14,88.16,6005.0,85.6203,85.63,85.5329,85.5523,6005.0
2023-12-15 14:00:00,88.13,88.2,88.08,88.17,8575.0,85.5232,85.5912,85.4747,85.562,8575.0
2023-12-15 14:05:00,88.16,88.21,88.12,88.15,9120.0,85.5523,85.6009,85.5135,85.5426,9120.0
2023-12-15 14:10:00,88.16,88.16,88.08,88.09,8449.0,85.5523,85.5523,85.4747,85.4844,8449.0
2023-12-15 14:15:00,88.12,88.2,88.12,88.2,5565.0,85.5135,85.5912,85.5135,85.5912,5565.0
2023-12-15 14:20:00,88.2,88.23,88.1,88.1,7849.0,85.5912,85.6203,85.4941,85.4941,7849.0
2023-12-15 14:25:00,88.08,88.12,88.01,88.01,5971.0,85.4747,85.5135,85.4068,85.4068,5971.0
2023-12-15 14:30:00,88.0,88.19,87.97,88.18,11311.0,85.3971,85.5815,85.368,85.5717,11311.0
2023-12-15 14:35:00,88.19,88.25,88.18,88.21,9088.0,85.5815,85.6397,85.5717,85.6009,9088.0
2023-12-15 14:40:00,88.21,88.23,88.17,88.21,7737.0,85.6009,85.6203,85.562,85.6009,7737.0
2023-12-15 14:45:00,88.21,88.31,88.19,88.25,9788.0,85.6009,85.6979,85.5815,85.6397,9788.0
2023-12-15 14:50:00,88.25,88.25,88.19,88.19,9983.0,85.6397,85.6397,85.5815,85.5815,9983.0
2023-12-15 14:55:00,88.19,88.24,88.12,88.24,13246.0,85.5815,85.63,85.5135,85.63,13246.0
2023-12-15 15:00:00,88.24,88.3,88.2,88.2,11334.0,85.63,85.6882,85.5912,85.5912,11334.0
2023-12-15 15:05:00,88.2,88.2,88.12,88.17,10931.0,85.5912,85.5912,85.5135,85.562,10931.0
2023-12-15 15:10:00,88.18,88.19,88.1,88.13,11335.0,85.5717,85.5815,85.4941,85.5232,11335.0
2023-12-15 15:15:00,88.13,88.2,88.13,88.15,12763.0,85.5232,85.5912,85.5232,85.5426,12763.0
2023-12-15 15:20:00,88.15,88.24,88.14,88.23,15435.0,85.5426,85.63,85.5329,85.6203,15435.0
2023-12-15 15:25:00,88.25,88.28,88.22,88.25,19867.0,85.6397,85.6688,85.6106,85.6397,19867.0
2023-12-15 15:30:00,88.26,88.32,88.24,88.29,27351.0,85.6494,85.7076,85.63,85.6785,27351.0
2023-12-15 15:35:00,88.26,88.29,88.19,88.27,19151.0,85.6494,85.6785,85.5815,85.6591,19151.0
2023-12-15 15:40:00,88.27,88.3,88.22,88.27,25005.0,85.6591,85.6882,85.6106,85.6591,25005.0
2023-12-15 15:45:00,88.25,88.3,88.23,88.26,34905.0,85.6397,85.6882,85.6203,85.6494,34905.0
2023-12-15 15:50:00,88.26,88.73,88.26,88.63,135625.0,85.6494,86.1055,85.6494,86.0084,135625.0
2023-12-15 15:55:00,88.74,88.95,88.64,88.91,362692.0,86.1152,86.319,86.0181,86.2802,362692.0
2023-12-18 09:30:00,88.87,89.0,88.63,88.63,36644.0,86.2413,86.3675,86.0084,86.0084,36644.0
2023-12-18 09:35:00,88.69,88.91,88.63,88.69,14133.0,86.0667,86.2802,86.0084,86.0667,14133.0
2023-12-18 09:40:00,88.65,88.77,88.65,88.69,6010.0,86.0278,86.1443,86.0278,86.0667,6010.0
2023-12-18 09:45:00,88.75,88.91,88.73,88.76,11261.0,86.1249,86.2802,86.1055,86.1346,11261.0
2023-12-18 09:50:00,88.74,88.83,88.66,88.8,18804.0,86.1152,86.2025,86.0375,86.1734,18804.0
2023-12-18 09:55:00,88.8,88.8,88.65,88.77,10188.0,86.1734,86.1734,86.0278,86.1443,10188.0
2023-12-18 10:00:00,88.81,89.1,88.81,89.05,52941.0,86.1831,86.4645,86.1831,86.416,52941.0
2023-12-18 10:05:00,89.04,89.09,88.98,89.05,11390.0,86.4063,86.4548,86.3481,86.416,11390.0
2023-12-18 10:10:00,89.11,89.11,88.85,88.91,23813.0,86.4742,86.4742,86.2219,86.2802,23813.0
2023-12-18 10:15:00,88.88,88.92,88.81,88.86,8498.0,86.251,86.2899,86.1831,86.2316,8498.0
2023-12-18 10:20:00,88.83,88.86,88.74,88.79,5575.0,86.2025,86.2316,86.1152,86.1637,5575.0
2023-12-18 10:25:00,88.8,88.85,88.75,88.83,7049.0,86.1734,86.2219,86.1249,86.2025,7049.0
2023-12-18 10:30:00,88.85,88.9,88.81,88.86,21087.0,86.2219,86.2705,86.1831,86.2316,21087.0
2023-12-18 10:35:00,88.86,88.86,88.72,88.72,7658.0,86.2316,86.2316,86.0958,86.0958,7658.0
2023-12-18 10:40:00,88.7,88.83,88.67,88.83,8987.0,86.0764,86.2025,86.0473,86.2025,8987.0
2023-12-18 10:45:00,88.84,88.84,88.73,88.74,6594.0,86.2122,86.2122,86.1055,86.1152,6594.0
2023-12-18 10:50:00,88.77,88.77,88.68,88.74,6840.0,86.1443,86.1443,86.057,86.1152,6840.0
2023-12-18 10:55:00,88.73,88.87,88.73,88.87,10124.0,86.1055,86.2413,86.1055,86.2413,10124.0
2023-12-18 11:00:00,88.85,88.98,88.83,88.95,7209.0,86.2219,86.3481,86.2025,86.319,7209.0
2023-12-18 11:05:00,88.95,89.02,88.9,88.91,9683.0,86.319,86.3869,86.2705,86.2802,9683.0
2023-12-18 11:10:00,88.92,89.09,88.91,89.08,10474.0,86.2899,86.4548,86.2802,86.4451,10474.0
2023-12-18 11:15:00,89.1,89.24,89.1,89.23,21082.0,86.4645,86.6004,86.4645,86.5907,21082.0
2023-12-18 11:20:00,89.26,89.38,89.25,89.36,33789.0,86.6198,86.7363,86.6101,86.7168,33789.0
2023-12-18 11:25:00,89.38,89.43,89.34,89.42,14082.0,86.7363,86.7848,86.6974,86.7751,14082.0
2023-12-18 11:30:00,89.41,89.41,89.2,89.27,8568.0,86.7654,86.7654,86.5616,86.6295,8568.0
2023-12-18 11:35:00,89.25,89.39,89.24,89.36,80124.0,86.6101,86.746,86.6004,86.7168,80124.0
2023-12-18 11:40:00,89.34,89.36,89.26,89.35,4684.0,86.6974,86.7168,86.6198,86.7071,4684.0
2023-12-18 11:45:00,89.36,89.36,89.28,89.31,10240.0,86.7168,86.7168,86.6392,86.6683,10240.0
2023-12-18 11:50:00,89.3,89.3,89.2,89.21,4703.0,86.6586,86.6586,86.5616,86.5713,4703.0
2023-12-18 11:55:00,89.22,89.26,89.12,89.15,10260.0,86.581,86.6198,86.4839,86.5131,10260.0
2023-12-18 12:00:00,89.15,89.41,89.13,89.37,64729.0,86.5131,86.7654,86.4936,86.7265,64729.0
2023-12-18 12:05:00,89.39,89.58,89.37,89.56,20884.0,86.746,86.9303,86.7265,86.9109,20884.0
2023-12-18 12:10:00,89.59,89.69,89.57,89.66,19811.0,86.94,87.0371,86.9206,87.008,19811.0
2023-12-18 12:15:00,89.65,89.69,89.61,89.66,21424.0,86.9983,87.0371,86.9594,87.008,21424.0
2023-12-18 12:20:00,89.66,89.66,89.53,89.55,6653.0,87.008,87.008,86.8818,86.9012,6653.0
2023-12-18 12:25:00,89.55,89.68,89.55,89.68,7269.0,86.9012,87.0274,86.9012,87.0274,7269.0
2023-12-18 12:30:00,89.68,89.7,89.62,89.63,16419.0,87.0274,87.0468,86.9692,86.9789,16419.0
2023-12-18 12:35:00,89.63,89.7,89.57,89.68,7467.0,86.9789,87.0468,86.9206,87.0274,7467.0
2023-12-18 12:40:00,89.67,89.7,89.58,89.63,5476.0,87.0177,87.0468,86.9303,86.9789,5476.0
2023-12-18 12:45:00,89.61,89.7,89.58,89.68,5588.0,86.9594,87.0468,86.9303,87.0274,5588.0
2023-12-18 12:50:00,89.68,89.7,89.66,89.67,6264.0,87.0274,87.0468,87.008,87.0177,6264.0
2023-12-18 12:55:00,89.69,89.75,89.66,89.74,12760.0,87.0371,87.0953,87.008,87.0856,12760.0
2023-12-18 13:00:00,89.72,89.76,89.71,89.73,3679.0,87.0662,87.105,87.0565,87.0759,3679.0
2023-12-18 13:05:00,89.73,89.82,89.72,89.82,12582.0,87.0759,87.1632,87.0662,87.1632,12582.0
2023-12-18 13:10:00,89.82,89.84,89.73,89.73,6451.0,87.1632,87.1826,87.0759,87.0759,6451.0
2023-12-18 13:15:00,89.76,89.76,89.66,89.69,20915.0,87.105,87.105,87.008,87.0371,20915.0
2023-12-18 13:20:00,89.69,89.73,89.69,89.71,4148.0,87.0371,87.0759,87.0371,87.0565,4148.0
2023-12-18 13:25:00,89.71,89.81,89.71,89.81,4157.0,87.0565,87.1535,87.0565,87.1535,4157.0
2023-12-18 13:30:00,89.8,89.84,89.79,89.8,4641.0,87.1438,87.1826,87.1341,87.1438,4641.0
2023-12-18 13:35:00,89.83,89.84,89.8,89.81,4005.0,87.1729,87.1826,87.1438,87.1535,4005.0
2023-12-18 13:40:00,89.8,89.82,89.77,89.79,3826.0,87.1438,87.1632,87.1147,87.1341,3826.0
2023-12-18 13:45:00,89.78,89.87,89.78,89.84,4117.0,87.1244,87.2118,87.1244,87.1826,4117.0
2023-12-18 13:50:00,89.87,89.91,89.87,89.89,7394.0,87.2118,87.2506,87.2118,87.2312,7394.0
2023-12-18 13:55:00,89.91,89.91,89.83,89.85,4206.0,87.2506,87.2506,87.1729,87.1924,4206.0
2023-12-18 14:00:00,89.87,89.9,89.84,89.87,4582.0,87.2118,87.2409,87.1826,87.2118,4582.0
2023-12-18 14:05:00,89.87,89.87,89.8,89.85,4822.0,87.2118,87.2118,87.1438,87.1924,4822.0
2023-12-18 14:10:00,89.86,89.93,89.85,89.9,6001.0,87.2021,87.27,87.1924,87.2409,6001.0
2023-12-18 14:15:00,89.92,89.94,89.9,89.93,10576.0,87.2603,87.2797,87.2409,87.27,10576.0
2023-12-18 14:20:00,89.92,89.99,89.92,89.97,10713.0,87.2603,87.3282,87.2603,87.3088,10713.0
2023-12-18 14:25:00,89.97,89.97,89.85,89.88,7250.0,87.3088,87.3088,87.1924,87.2215,7250.0
2023-12-18 14:30:00,89.88,89.89,89.8,89.8,7273.0,87.2215,87.2312,87.1438,87.1438,7273.0
2023-12-18 14:35:00,89.82,89.88,89.82,89.87,5106.0,87.1632,87.2215,87.1632,87.2118,5106.0
2023-12-18 14:40:00,89.88,89.92,89.86,89.87,6744.0,87.2215,87.2603,87.2021,87.2118,6744.0
2023-12-18 14:45:00,89.85,89.86,89.8,89.82,5923.0,87.1924,87.2021,87.1438,87.1632,5923.0
2023-12-18 14:50:00,89.82,89.85,89.8,89.84,5380.0,87.1632,87.1924,87.1438,87.1826,5380.0
2023-12-18 14:55:00,89.84,89.85,89.79,89.79,7736.0,87.1826,87.1924,87.1341,87.1341,7736.0
2023-12-18 15:00:00,89.79,89.8,89.69,89.73,10322.0,87.1341,87.1438,87.0371,87.0759,10322.0
2023-12-18 15:05:00,89.73,89.75,89.67,89.72,5361.0,87.0759,87.0953,87.0177,87.0662,5361.0
2023-12-18 15:10:00,89.72,89.78,89.72,89.77,7080.0,87.0662,87.1244,87.0662,87.1147,7080.0
2023-12-18 15:15:00,89.78,89.79,89.73,89.73,12881.0,87.1244,87.1341,87.0759,87.0759,12881.0
2023-12-18 15:20:00,89.74,89.77,89.74,89.76,7494.0,87.0856,87.1147,87.0856,87.105,7494.0
2023-12-18 15:25:00,89.75,89.75,89.7,89.73,7846.0,87.0953,87.0953,87.0468,87.0759,7846.0
2023-12-18 15:30:00,89.72,89.73,89.69,89.72,9815.0,87.0662,87.0759,87.0371,87.0662,9815.0
2023-12-18 15:35:00,89.7,89.7,89.63,89.66,12078.0,87.0468,87.0468,86.9789,87.008,12078.0
2023-12-18 15:40:00,89.64,89.69,89.64,89.65,13915.0,86.9886,87.0371,86.9886,86.9983,13915.0
2023-12-18 15:45:00,89.64,89.7,89.6,89.7,16763.0,86.9886,87.0468,86.9497,87.0468,16763.0
2023-12-18 15:50:00,89.71,89.81,89.63,89.79,46894.0,87.0565,87.1535,86.9789,87.1341,46894.0
2023-12-18 15:55:00,89.79,89.82,89.65,89.69,85425.0,87.1341,87.1632,86.9983,87.0371,85425.0
2023-12-19 09:30:00,89.99,90.65,89.74,90.55,63927.0,87.3282,87.9687,87.0856,87.8716,63927.0
2023-12-19 09:35:00,90.55,90.6,90.17,90.25,9045.0,87.8716,87.9202,87.5029,87.5805,9045.0
2023-12-19 09:40:00,90.24,90.56,90.14,90.56,17508.0,87.5708,87.8813,87.4738,87.8813,17508.0
2023-12-19 09:45:00,90.52,90.52,90.03,90.18,11955.0,87.8425,87.8425,87.367,87.5126,11955.0
2023-12-19 09:50:00,90.15,90.21,90.03,90.06,17564.0,87.4835,87.5417,87.367,87.3961,17564.0
2023-12-19 09:55:00,90.08,90.45,90.08,90.28,21613.0,87.4155,87.7746,87.4155,87.6096,21613.0
2023-12-19 10:00:00,90.32,90.37,90.2,90.35,16772.0,87.6484,87.697,87.532,87.6776,16772.0
2023-12-19 10:05:00,90.34,90.34,90.12,90.15,9988.0,87.6679,87.6679,87.4544,87.4835,9988.0
2023-12-19 10:10:00,90.16,90.28,90.16,90.25,9181.0,87.4932,87.6096,87.4932,87.5805,9181.0
2023-12-19 10:15:00,90.24,90.3,90.22,90.24,7957.0,87.5708,87.629,87.5514,87.5708,7957.0
2023-12-19 10:20:00,90.23,90.24,89.91,89.95,10600.0,87.5611,87.5708,87.2506,87.2894,10600.0
2023-12-19 10:25:00,89.95,90.07,89.92,89.95,9465.0,87.2894,87.4058,87.2603,87.2894,9465.0
2023-12-19 10:30:00,89.95,89.96,89.83,89.88,5430.0,87.2894,87.2991,87.1729,87.2215,5430.0
2023-12-19 10:35:00,89.87,89.95,89.8,89.81,9295.0,87.2118,87.2894,87.1438,87.1535,9295.0
2023-12-19 10:40:00,89.79,89.79,89.61,89.64,8985.0,87.1341,87.1341,86.9594,86.9886,8985.0
2023-12-19 10:45:00,89.65,89.7,89.58,89.7,17331.0,86.9983,87.0468,86.9303,87.0468,17331.0
2023-12-19 10:50:00,89.68,89.78,89.67,89.78,4201.0,87.0274,87.1244,87.0177,87.1244,4201.0
2023-12-19 10:55:00,89.81,89.92,89.8,89.92,5743.0,87.1535,87.2603,87.1438,87.2603,5743.0
2023-12-19 11:00:00,89.93,89.97,89.82,89.84,3784.0,87.27,87.3088,87.1632,87.1826,3784.0
2023-12-19 11:05:00,89.84,90.01,89.78,89.96,16321.0,87.1826,87.3476,87.1244,87.2991,16321.0
2023-12-19 11:10:00,89.97,90.0,89.95,89.98,13506.0,87.3088,87.3379,87.2894,87.3185,13506.0
2023-12-19 11:15:00,89.99,90.01,89.9,89.92,11202.0,87.3282,87.3476,87.2409,87.2603,11202.0
2023-12-19 11:20:00,89.92,89.98,89.86,89.95,11302.0,87.2603,87.3185,87.2021,87.2894,11302.0
2023-12-19 11:25:00,89.97,90.06,89.95,89.98,14396.0,87.3088,87.3961,87.2894,87.3185,14396.0
2023-12-19 11:30:00,89.96,90.01,89.93,90.01,13373.0,87.2991,87.3476,87.27,87.3476,13373.0
2023-12-19 11:35:00,90.01,90.01,89.84,89.91,2501.0,87.3476,87.3476,87.1826,87.2506,2501.0
2023-12-19 11:40:00,89.91,89.95,89.8,89.83,4408.0,87.2506,87.2894,87.1438,87.1729,4408.0
2023-12-19 11:45:00,89.79,89.84,89.73,89.73,4897.0,87.1341,87.1826,87.0759,87.0759,4897.0
2023-12-19 11:50:00,89.73,89.78,89.73,89.78,3109.0,87.0759,87.1244,87.0759,87.1244,3109.0
2023-12-19 11:55:00,89.77,89.77,89.68,89.74,3300.0,87.1147,87.1147,87.0274,87.0856,3300.0
2023-12-19 12:00:00,89.75,89.85,89.73,89.8,3075.0,87.0953,87.1924,87.0759,87.1438,3075.0
2023-12-19 12:05:00,89.79,89.89,89.79,89.85,3176.0,87.1341,87.2312,87.1341,87.1924,3176.0
2023-12-19 12:10:00,89.84,89.9,89.83,89.9,1400.0,87.1826,87.2409,87.1729,87.2409,1400.0
2023-12-19 12:15:00,89.92,89.93,89.86,89.93,2600.0,87.2603,87.27,87.2021,87.27,2600.0
2023-12-19 12:20:00,89.93,89.93,89.86,89.92,3760.0,87.27,87.27,87.2021,87.2603,3760.0
2023-12-19 12:25:00,89.93,89.96,89.93,89.96,7481.0,87.27,87.2991,87.27,87.2991,7481.0
2023-12-19 12:30:00,89.95,90.13,89.95,90.09,15361.0,87.2894,87.4641,87.2894,87.4253,15361.0
2023-12-19 12:35:00,90.1,90.13,90.05,90.13,5990.0,87.435,87.4641,87.3864,87.4641,5990.0
2023-12-19 12:40:00,90.13,90.17,90.1,90.17,4094.0,87.4641,87.5029,87.435,87.5029,4094.0
2023-12-19 12:45:00,90.16,90.21,90.16,90.21,5138.0,87.4932,87.5417,87.4932,87.5417,5138.0
2023-12-19 12:50:00,90.21,90.27,90.18,90.27,9800.0,87.5417,87.5999,87.5126,87.5999,9800.0
2023-12-19 12:55:00,90.27,90.29,90.21,90.24,7543.0,87.5999,87.6193,87.5417,87.5708,7543.0
2023-12-19 13:00:00,90.22,90.28,90.22,90.28,5879.0,87.5514,87.6096,87.5514,87.6096,5879.0
2023-12-19 13:05:00,90.27,90.27,90.2,90.21,5855.0,87.5999,87.5999,87.532,87.5417,5855.0
2023-12-19 13:10:00,90.22,90.3,90.22,90.28,6387.0,87.5514,87.629,87.5514,87.6096,6387.0
2023-12-19 13:15:00,90.29,90.33,90.26,90.31,7098.0,87.6193,87.6582,87.5902,87.6387,7098.0
2023-12-19 13:20:00,90.33,90.38,90.32,90.37,5253.0,87.6582,87.7067,87.6484,87.697,5253.0
2023-12-19 13:25:00,90.37,90.43,90.37,90.42,7025.0,87.697,87.7552,87.697,87.7455,7025.0
2023-12-19 13:30:00,90.44,90.45,90.4,90.41,7888.0,87.7649,87.7746,87.7261,87.7358,7888.0
2023-12-19 13:35:00,90.41,90.41,90.28,90.37,14920.0,87.7358,87.7358,87.6096,87.697,14920.0
2023-12-19 13:40:00,90.35,90.42,90.34,90.42,6615.0,87.6776,87.7455,87.6679,87.7455,6615.0
2023-12-19 13:45:00,90.41,90.41,90.34,90.36,8497.0,87.7358,87.7358,87.6679,87.6873,8497.0
2023-12-19 13:50:00,90.36,90.39,90.34,90.36,5765.0,87.6873,87.7164,87.6679,87.6873,5765.0
2023-12-19 13:55:00,90.37,90.41,90.35,90.41,7925.0,87.697,87.7358,87.6776,87.7358,7925.0
2023-12-19 14:00:00,90.4,90.46,90.4,90.45,12665.0,87.7261,87.7843,87.7261,87.7746,12665.0
2023-12-19 14:05:00,90.46,90.53,90.45,90.52,17734.0,87.7843,87.8522,87.7746,87.8425,17734.0
2023-12-19 14:10:00,90.53,90.55,90.46,90.46,8008.0,87.8522,87.8716,87.7843,87.7843,8008.0
2023-12-19 14:15:00,90.46,90.47,90.4,90.45,6376.0,87.7843,87.794,87.7261,87.7746,6376.0
2023-12-19 14:20:00,90.44,90.44,90.38,90.42,9255.0,87.7649,87.7649,87.7067,87.7455,9255.0
2023-12-19 14:25:00,90.43,90.43,90.36,90.4,6775.0,87.7552,87.7552,87.6873,87.7261,6775.0
2023-12-19 14:30:00,90.41,90.42,90.35,90.4,9830.0,87.7358,87.7455,87.6776,87.7261,9830.0
2023-12-19 14:35:00,90.41,90.41,90.31,90.34,10555.0,87.7358,87.7358,87.6387,87.6679,10555.0
2023-12-19 14:40:00,90.35,90.35,90.29,90.3,5596.0,87.6776,87.6776,87.6193,87.629,5596.0
2023-12-19 14:45:00,90.3,90.34,90.27,90.33,12468.0,87.629,87.6679,87.5999,87.6582,12468.0
2023-12-19 14:50:00,90.33,90.36,90.31,90.34,4960.0,87.6582,87.6873,87.6387,87.6679,4960.0
2023-12-19 14:55:00,90.34,90.41,90.34,90.41,8102.0,87.6679,87.7358,87.6679,87.7358,8102.0
2023-12-19 15:00:00,90.43,90.49,90.43,90.49,15503.0,87.7552,87.8134,87.7552,87.8134,15503.0
2023-12-19 15:05:00,90.49,90.53,90.43,90.45,12535.0,87.8134,87.8522,87.7552,87.7746,12535.0
2023-12-19 15:10:00,90.45,90.55,90.45,90.52,22777.0,87.7746,87.8716,87.7746,87.8425,22777.0
2023-12-19 15:15:00,90.52,90.58,90.52,90.58,9862.0,87.8425,87.9008,87.8425,87.9008,9862.0
2023-12-19 15:20:00,90.58,90.59,90.56,90.56,13179.0,87.9008,87.9105,87.8813,87.8813,13179.0
2023-12-19 15:25:00,90.56,90.61,90.51,90.61,13636.0,87.8813,87.9299,87.8328,87.9299,13636.0
2023-12-19 15:30:00,90.6,90.66,90.58,90.61,13755.0,87.9202,87.9784,87.9008,87.9299,13755.0
2023-12-19 15:35:00,90.6,90.6,90.49,90.52,12094.0,87.9202,87.9202,87.8134,87.8425,12094.0
2023-12-19 15:40:00,90.52,90.63,90.51,90.55,11503.0,87.8425,87.9493,87.8328,87.8716,11503.0
2023-12-19 15:45:00,90.55,90.56,90.45,90.47,14534.0,87.8716,87.8813,87.7746,87.794,14534.0
2023-12-19 15:50:00,90.48,90.52,90.41,90.42,26359.0,87.8037,87.8425,87.7358,87.7455,26359.0
2023-12-19 15:55:00,90.41,90.66,90.39,90.63,102199.0,87.7358,87.9784,87.7164,87.9493,102199.0
2023-12-20 09:30:00,90.38,90.69,90.09,90.13,19871.0,87.7067,88.0075,87.4253,87.4641,19871.0
2023-12-20 09:35:00,90.15,90.29,90.11,90.25,6407.0,87.4835,87.6193,87.4447,87.5805,6407.0
2023-12-20 09:40:00,90.25,90.41,90.15,90.39,5235.0,87.5805,87.7358,87.4835,87.7164,5235.0
2023-12-20 09:45:00,90.41,90.43,90.36,90.37,2914.0,87.7358,87.7552,87.6873,87.697,2914.0
2023-12-20 09:50:00,90.43,90.46,90.16,90.23,9172.0,87.7552,87.7843,87.4932,87.5611,9172.0
2023-12-20 09:55:00,90.21,90.28,90.17,90.24,4979.0,87.5417,87.6096,87.5029,87.5708,4979.0
2023-12-20 10:00:00,90.2,90.33,90.14,90.15,4313.0,87.532,87.6582,87.4738,87.4835,4313.0
2023-12-20 10:05:00,90.16,90.16,89.96,90.12,10788.0,87.4932,87.4932,87.2991,87.4544,10788.0
2023-12-20 10:10:00,90.12,90.12,89.86,89.93,4438.0,87.4544,87.4544,87.2021,87.27,4438.0
2023-12-20 10:15:00,89.89,90.23,89.89,90.17,8427.0,87.2312,87.5611,87.2312,87.5029,8427.0
2023-12-20 10:20:00,90.19,90.23,90.18,90.23,5108.0,87.5223,87.5611,87.5126,87.5611,5108.0
2023-12-20 10:25:00,90.24,90.27,90.16,90.17,5419.0,87.5708,87.5999,87.4932,87.5029,5419.0
2023-12-20 10:30:00,90.15,90.3,90.15,90.25,7245.0,87.4835,87.629,87.4835,87.5805,7245.0
2023-12-20 10:35:00,90.28,90.34,90.24,90.32,3776.0,87.6096,87.6679,87.5708,87.6484,3776.0
2023-12-20 10:40:00,90.32,90.32,90.25,90.26,3748.0,87.6484,87.6484,87.5805,87.5902,3748.0
2023-12-20 10:45:00,90.26,90.31,90.16,90.24,6098.0,87.5902,87.6387,87.4932,87.5708,6098.0
2023-12-20 10:50:00,90.27,90.32,90.2,90.2,7183.0,87.5999,87.6484,87.532,87.532,7183.0
2023-12-20 10:55:00,90.2,90.22,90.18,90.21,3679.0,87.532,87.5514,87.5126,87.5417,3679.0
2023-12-20 11:00:00,90.2,90.23,90.17,90.19,4429.0,87.532,87.5611,87.5029,87.5223,4429.0
2023-12-20 11:05:00,90.2,90.21,90.16,90.16,4365.0,87.532,87.5417,87.4932,87.4932,4365.0
2023-12-20 11:10:00,90.16,90.23,90.15,90.23,5476.0,87.4932,87.5611,87.4835,87.5611,5476.0
2023-12-20 11:15:00,90.23,90.27,90.23,90.25,4116.0,87.5611,87.5999,87.5611,87.5805,4116.0
2023-12-20 11:20:00,90.26,90.33,90.26,90.3,5015.0,87.5902,87.6582,87.5902,87.629,5015.0
2023-12-20 11:25:00,90.3,90.35,90.27,90.33,4030.0,87.629,87.6776,87.5999,87.6582,4030.0
2023-12-20 11:30:00,90.34,90.34,90.2,90.23,3817.0,87.6679,87.6679,87.532,87.5611,3817.0
2023-12-20 11:35:00,90.22,90.25,90.21,90.24,2352.0,87.5514,87.5805,87.5417,87.5708,2352.0
2023-12-20 11:40:00,90.22,90.29,90.2,90.29,4632.0,87.5514,87.6193,87.532,87.6193,4632.0
2023-12-20 11:45:00,90.3,90.39,90.29,90.37,5452.0,87.629,87.7164,87.6193,87.697,5452.0
2023-12-20 11:50:00,90.38,90.45,90.37,90.44,3474.0,87.7067,87.7746,87.697,87.7649,3474.0
2023-12-20 11:55:00,90.45,90.52,90.45,90.52,8920.0,87.7746,87.8425,87.7746,87.8425,8920.0
2023-12-20 12:00:00,90.52,90.57,90.51,90.54,5613.0,87.8425,87.8911,87.8328,87.8619,5613.0
2023-12-20 12:05:00,90.51,90.55,90.51,90.54,2578.0,87.8328,87.8716,87.8328,87.8619,2578.0
2023-12-20 12:10:00,90.54,90.61,90.54,90.61,8694.0,87.8619,87.9299,87.8619,87.9299,8694.0
2023-12-20 12:15:00,90.62,90.63,90.55,90.55,5200.0,87.9396,87.9493,87.8716,87.8716,5200.0
2023-12-20 12:20:00,90.52,90.54,90.51,90.53,3297.0,87.8425,87.8619,87.8328,87.8522,3297.0
2023-12-20 12:25:00,90.54,90.55,90.48,90.51,5662.0,87.8619,87.8716,87.8037,87.8328,5662.0
2023-12-20 12:30:00,90.52,90.53,90.36,90.37,7584.0,87.8425,87.8522,87.6873,87.697,7584.0
2023-12-20 12:35:00,90.39,90.44,90.36,90.44,2544.0,87.7164,87.7649,87.6873,87.7649,2544.0
2023-12-20 12:40:00,90.45,90.47,90.43,90.44,4500.0,87.7746,87.794,87.7552,87.7649,4500.0
2023-12-20 12:45:00,90.46,90.49,90.41,90.43,6873.0,87.7843,87.8134,87.7358,87.7552,6873.0
2023-12-20 12:50:00,90.42,90.46,90.42,90.46,3522.0,87.7455,87.7843,87.7455,87.7843,3522.0
2023-12-20 12:55:00,90.46,90.49,90.45,90.46,2273.0,87.7843,87.8134,87.7746,87.7843,2273.0
2023-12-20 13:00:00,90.45,90.45,90.33,90.37,3166.0,87.7746,87.7746,87.6582,87.697,3166.0
2023-12-20 13:05:00,90.38,90.38,90.32,90.32,2480.0,87.7067,87.7067,87.6484,87.6484,2480.0
2023-12-20 13:10:00,90.33,90.35,90.26,90.34,5871.0,87.6582,87.6776,87.5902,87.6679,5871.0
2023-12-20 13:15:00,90.34,90.35,90.32,90.33,575.0,87.6679,87.6776,87.6484,87.6582,575.0
2023-12-20 13:20:00,90.34,90.36,90.33,90.33,2722.0,87.6679,87.6873,87.6582,87.6582,2722.0
2023-12-20 13:25:00,90.35,90.47,90.35,90.46,3443.0,87.6776,87.794,87.6776,87.7843,3443.0
2023-12-20 13:30:00,90.47,90.55,90.47,90.53,1600.0,87.794,87.8716,87.794,87.8522,1600.0
2023-12-20 13:35:00,90.53,90.53,90.44,90.47,3794.0,87.8522,87.8522,87.7649,87.794,3794.0
2023-12-20 13:40:00,90.46,90.46,90.41,90.42,4221.0,87.7843,87.7843,87.7358,87.7455,4221.0
2023-12-20 13:45:00,90.41,90.42,90.35,90.36,4044.0,87.7358,87.7455,87.6776,87.6873,4044.0
2023-12-20 13:50:00,90.37,90.37,90.3,90.36,13414.0,87.697,87.697,87.629,87.6873,13414.0
2023-12-20 13:55:00,90.37,90.38,90.33,90.34,3170.0,87.697,87.7067,87.6582,87.6679,3170.0
2023-12-20 14:00:00,90.32,90.33,90.27,90.27,2349.0,87.6484,87.6582,87.5999,87.5999,2349.0
2023-12-20 14:05:00,90.26,90.37,90.26,90.35,2861.0,87.5902,87.697,87.5902,87.6776,2861.0
2023-12-20 14:10:00,90.37,90.4,90.36,90.4,3077.0,87.697,87.7261,87.6873,87.7261,3077.0
2023-12-20 14:15:00,90.38,90.4,90.36,90.36,2155.0,87.7067,87.7261,87.6873,87.6873,2155.0
2023-12-20 14:20:00,90.37,90.44,90.34,90.43,2470.0,87.697,87.7649,87.6679,87.7552,2470.0
2023-12-20 14:25:00,90.47,90.47,90.41,90.41,3100.0,87.794,87.794,87.7358,87.7358,3100.0
2023-12-20 14:30:00,90.4,90.44,90.37,90.37,6488.0,87.7261,87.7649,87.697,87.697,6488.0
2023-12-20 14:35:00,90.37,90.38,90.18,90.19,2700.0,87.697,87.7067,87.5126,87.5223,2700.0
2023-12-20 14:40:00,90.19,90.28,90.12,90.12,7206.0,87.5223,87.6096,87.4544,87.4544,7206.0
2023-12-20 14:45:00,90.14,90.17,90.01,90.05,8687.0,87.4738,87.5029,87.3476,87.3864,8687.0
2023-12-20 14:50:00,90.02,90.02,89.52,89.85,34306.0,87.3573,87.3573,86.8721,87.1924,34306.0
2023-12-20 14:55:00,89.87,89.87,89.64,89.66,6546.0,87.2118,87.2118,86.9886,87.008,6546.0
2023-12-20 15:00:00,89.62,89.68,89.36,89.4,13924.0,86.9692,87.0274,86.7168,86.7557,13924.0
2023-12-20 15:05:00,89.37,89.49,89.28,89.38,13002.0,86.7265,86.843,86.6392,86.7363,13002.0
2023-12-20 15:10:00,89.39,89.55,89.39,89.44,23739.0,86.746,86.9012,86.746,86.7945,23739.0
2023-12-20 15:15:00,89.45,89.75,89.45,89.65,5571.0,86.8042,87.0953,86.8042,86.9983,5571.0
2023-12-20 15:20:00,89.66,89.74,89.54,89.56,9983.0,87.008,87.0856,86.8915,86.9109,9983.0
2023-12-20 15:25:00,89.53,89.57,89.31,89.32,7764.0,86.8818,86.9206,86.6683,86.678,7764.0
2023-12-20 15:30:00,89.35,89.46,89.32,89.39,19634.0,86.7071,86.8139,86.678,86.746,19634.0
2023-12-20 15:35:00,89.38,89.38,89.28,89.29,6257.0,86.7363,86.7363,86.6392,86.6489,6257.0
2023-12-20 15:40:00,89.3,89.44,89.3,89.44,10554.0,86.6586,86.7945,86.6586,86.7945,10554.0
2023-12-20 15:45:00,89.43,89.44,89.34,89.39,16109.0,86.7848,86.7945,86.6974,86.746,16109.0
2023-12-20 15:50:00,89.4,89.49,89.14,89.23,33934.0,86.7557,86.843,86.5034,86.5907,33934.0
2023-12-20 15:55:00,89.2,89.22,88.9,88.92,90922.0,86.5616,86.581,86.2705,86.2899,90922.0
2023-12-21 09:30:00,89.52,89.52,89.19,89.27,25942.0,86.8721,86.8721,86.5519,86.6295,25942.0
2023-12-21 09:35:00,89.24,89.63,89.07,89.47,8172.0,86.6004,86.9789,86.4354,86.8236,8172.0
2023-12-21 09:40:00,89.48,89.59,89.17,89.43,4414.0,86.8333,86.94,86.5325,86.7848,4414.0
2023-12-21 09:45:00,89.45,89.46,89.38,89.46,3101.0,86.8042,86.8139,86.7363,86.8139,3101.0
2023-12-21 09:50:00,89.45,89.57,89.45,89.46,3176.0,86.8042,86.9206,86.8042,86.8139,3176.0
2023-12-21 09:55:00,89.45,89.47,89.32,89.42,1125.0,86.8042,86.8236,86.678,86.7751,1125.0
2023-12-21 10:00:00,89.37,89.44,89.31,89.31,3402.0,86.7265,86.7945,86.6683,86.6683,3402.0
2023-12-21 10:05:00,89.26,89.36,89.14,89.18,3826.0,86.6198,86.7168,86.5034,86.5422,3826.0
2023-12-21 10:10:00,89.12,89.26,89.05,89.26,2672.0,86.4839,86.6198,86.416,86.6198,2672.0
2023-12-21 10:15:00,89.23,89.29,89.17,89.25,3042.0,86.5907,86.6489,86.5325,86.6101,3042.0
2023-12-21 10:20:00,89.24,89.37,89.22,89.37,2810.0,86.6004,86.7265,86.581,86.7265,2810.0
2023-12-21 10:25:00,89.37,89.4,89.08,89.11,4900.0,86.7265,86.7557,86.4451,86.4742,4900.0
2023-12-21 10:30:00,89.13,89.3,89.12,89.3,5559.0,86.4936,86.6586,86.4839,86.6586,5559.0
2023-12-21 10:35:00,89.3,89.34,89.27,89.29,3014.0,86.6586,86.6974,86.6295,86.6489,3014.0
2023-12-21 10:40:00,89.3,89.32,89.26,89.28,3926.0,86.6586,86.678,86.6198,86.6392,3926.0
2023-12-21 10:45:00,89.28,89.3,89.17,89.28,19339.0,86.6392,86.6586,86.5325,86.6392,19339.0
2023-12-21 10:50:00,89.28,89.33,89.19,89.33,8824.0,86.6392,86.6877,86.5519,86.6877,8824.0
2023-12-21 10:55:00,89.34,89.34,89.24,89.29,4818.0,86.6974,86.6974,86.6004,86.6489,4818.0
2023-12-21 11:00:00,89.35,89.38,89.25,89.36,3382.0,86.7071,86.7363,86.6101,86.7168,3382.0
2023-12-21 11:05:00,89.36,89.36,89.24,89.29,4200.0,86.7168,86.7168,86.6004,86.6489,4200.0
2023-12-21 11:10:00,89.3,89.36,89.26,89.29,2500.0,86.6586,86.7168,86.6198,86.6489,2500.0
2023-12-21 11:15:00,89.32,89.35,89.3,89.35,2378.0,86.678,86.7071,86.6586,86.7071,2378.0
2023-12-21 11:20:00,89.35,89.39,89.34,89.34,1200.0,86.7071,86.746,86.6974,86.6974,1200.0
2023-12-21 11:25:00,89.33,89.41,89.29,89.41,3396.0,86.6877,86.7654,86.6489,86.7654,3396.0
2023-12-21 11:30:00,89.39,89.39,89.3,89.31,4841.0,86.746,86.746,86.6586,86.6683,4841.0
2023-12-21 11:35:00,89.29,89.34,89.26,89.33,4192.0,86.6489,86.6974,86.6198,86.6877,4192.0
2023-12-21 11:40:00,89.3,89.36,89.28,89.32,1500.0,86.6586,86.7168,86.6392,86.678,1500.0
2023-12-21 11:45:00,89.3,89.34,89.29,89.31,1953.0,86.6586,86.6974,86.6489,86.6683,1953.0
2023-12-21 11:50:00,89.29,89.29,89.16,89.21,42574.0,86.6489,86.6489,86.5228,86.5713,42574.0
2023-12-21 11:55:00,89.22,89.22,88.88,88.88,3898.0,86.581,86.581,86.251,86.251,3898.0
2023-12-21 12:00:00,88.88,88.93,88.68,88.73,3922.0,86.251,86.2996,86.057,86.1055,3922.0
2023-12-21 12:05:00,88.76,88.78,88.67,88.69,3983.0,86.1346,86.154,86.0473,86.0667,3983.0
2023-12-21 12:10:00,88.72,88.79,88.72,88.78,2276.0,86.0958,86.1637,86.0958,86.154,2276.0
2023-12-21 12:15:00,88.8,88.85,88.76,88.79,1685.0,86.1734,86.2219,86.1346,86.1637,1685.0
2023-12-21 12:20:00,88.74,88.81,88.7,88.79,9208.0,86.1152,86.1831,86.0764,86.1637,9208.0
2023-12-21 12:25:00,88.77,88.8,88.75,88.77,1700.0,86.1443,86.1734,86.1249,86.1443,1700.0
2023-12-21 12:30:00,88.81,88.95,88.8,88.84,2754.0,86.1831,86.319,86.1734,86.2122,2754.0
2023-12-21 12:35:00,88.86,88.93,88.78,88.93,1100.0,86.2316,86.2996,86.154,86.2996,1100.0
2023-12-21 12:40:00,88.93,88.99,88.88,88.92,3083.0,86.2996,86.3578,86.251,86.2899,3083.0
2023-12-21 12:45:00,88.94,88.96,88.89,88.91,3135.0,86.3093,86.3287,86.2607,86.2802,3135.0
2023-12-21 12:50:00,88.91,88.94,88.85,88.86,2582.0,86.2802,86.3093,86.2219,86.2316,2582.0
2023-12-21 12:55:00,88.83,88.85,88.8,88.84,7823.0,86.2025,86.2219,86.1734,86.2122,7823.0
2023-12-21 13:00:00,88.86,89.01,88.86,88.99,5879.0,86.2316,86.3772,86.2316,86.3578,5879.0
2023-12-21 13:05:00,89.06,89.06,88.92,88.98,1915.0,86.4257,86.4257,86.2899,86.3481,1915.0
2023-12-21 13:10:00,89.0,89.01,88.94,88.94,1500.0,86.3675,86.3772,86.3093,86.3093,1500.0
2023-12-21 13:15:00,88.95,88.95,88.73,88.73,1826.0,86.319,86.319,86.1055,86.1055,1826.0
2023-12-21 13:20:00,88.75,88.97,88.74,88.92,2150.0,86.1249,86.3384,86.1152,86.2899,2150.0
2023-12-21 13:25:00,88.92,88.93,88.89,88.92,900.0,86.2899,86.2996,86.2607,86.2899,900.0
2023-12-21 13:30:00,88.94,89.02,88.94,89.0,2100.0,86.3093,86.3869,86.3093,86.3675,2100.0
2023-12-21 13:35:00,88.97,88.98,88.94,88.94,3149.0,86.3384,86.3481,86.3093,86.3093,3149.0
2023-12-21 13:40:00,88.94,88.95,88.91,88.92,2817.0,86.3093,86.319,86.2802,86.2899,2817.0
2023-12-21 13:45:00,88.96,89.05,88.96,89.05,2301.0,86.3287,86.416,86.3287,86.416,2301.0
2023-12-21 13:50:00,89.02,89.07,88.99,89.04,1200.0,86.3869,86.4354,86.3578,86.4063,1200.0
2023-12-21 13:55:00,89.07,89.1,89.05,89.07,1193.0,86.4354,86.4645,86.416,86.4354,1193.0
2023-12-21 14:00:00,89.04,89.04,88.97,89.0,800.0,86.4063,86.4063,86.3384,86.3675,800.0
2023-12-21 14:05:00,89.01,89.01,88.97,88.99,1292.0,86.3772,86.3772,86.3384,86.3578,1292.0
2023-12-21 14:10:00,89.0,89.02,88.98,89.0,1750.0,86.3675,86.3869,86.3481,86.3675,1750.0
2023-12-21 14:15:00,89.0,89.08,89.0,89.08,1851.0,86.3675,86.4451,86.3675,86.4451,1851.0
2023-12-21 14:20:00,89.07,89.09,89.01,89.06,5185.0,86.4354,86.4548,86.3772,86.4257,5185.0
2023-12-21 14:25:00,89.06,89.16,89.06,89.14,5858.0,86.4257,86.5228,86.4257,86.5034,5858.0
2023-12-21 14:30:00,89.14,89.25,89.11,89.25,4848.0,86.5034,86.6101,86.4742,86.6101,4848.0
2023-12-21 14:35:00,89.27,89.29,89.21,89.29,2450.0,86.6295,86.6489,86.5713,86.6489,2450.0
2023-12-21 14:40:00,89.26,89.35,89.26,89.34,2087.0,86.6198,86.7071,86.6198,86.6974,2087.0
2023-12-21 14:45:00,89.35,89.37,89.25,89.26,2600.0,86.7071,86.7265,86.6101,86.6198,2600.0
2023-12-21 14:50:00,89.25,89.29,89.22,89.23,4655.0,86.6101,86.6489,86.581,86.5907,4655.0
2023-12-21 14:55:00,89.23,89.23,89.12,89.21,3578.0,86.5907,86.5907,86.4839,86.5713,3578.0
2023-12-21 15:00:00,89.19,89.28,89.16,89.25,7383.0,86.5519,86.6392,86.5228,86.6101,7383.0
2023-12-21 15:05:00,89.27,89.27,89.19,89.22,4141.0,86.6295,86.6295,86.5519,86.581,4141.0
2023-12-21 15:10:00,89.21,89.33,89.21,89.32,4824.0,86.5713,86.6877,86.5713,86.678,4824.0
2023-12-21 15:15:00,89.32,89.35,89.3,89.33,6013.0,86.678,86.7071,86.6586,86.6877,6013.0
2023-12-21 15:20:00,89.34,89.35,89.3,89.34,5656.0,86.6974,86.7071,86.6586,86.6974,5656.0
2023-12-21 15:25:00,89.34,89.53,89.33,89.53,5467.0,86.6974,86.8818,86.6877,86.8818,5467.0
2023-12-21 15:30:00,89.55,89.57,89.45,89.49,16948.0,86.9012,86.9206,86.8042,86.843,16948.0
2023-12-21 15:35:00,89.5,89.53,89.45,89.46,7358.0,86.8527,86.8818,86.8042,86.8139,7358.0
2023-12-21 15:40:00,89.47,89.56,89.46,89.51,10892.0,86.8236,86.9109,86.8139,86.8624,10892.0
2023-12-21 15:45:00,89.5,89.55,89.49,89.49,19761.0,86.8527,86.9012,86.843,86.843,19761.0
2023-12-21 15:50:00,89.49,89.58,89.44,89.5,31583.0,86.843,86.9303,86.7945,86.8527,31583.0
2023-12-21 15:55:00,89.49,89.6,89.49,89.55,43889.0,86.843,86.9497,86.843,86.9012,43889.0
2023-12-22 09:30:00,89.93,89.99,89.64,89.67,17070.0,87.27,87.3282,86.9886,87.0177,17070.0
2023-12-22 09:35:00,89.61,89.68,89.58,89.67,2697.0,86.9594,87.0274,86.9303,87.0177,2697.0
2023-12-22 09:40:00,89.69,89.73,89.59,89.63,3957.0,87.0371,87.0759,86.94,86.9789,3957.0
2023-12-22 09:45:00,89.6,89.6,89.5,89.51,2100.0,86.9497,86.9497,86.8527,86.8624,2100.0
2023-12-22 09:50:00,89.58,89.66,89.54,89.6,3196.0,86.9303,87.008,86.8915,86.9497,3196.0
2023-12-22 09:55:00,89.56,89.57,89.41,89.41,1932.0,86.9109,86.9206,86.7654,86.7654,1932.0
2023-12-22 10:00:00,89.42,89.43,89.32,89.32,4244.0,86.7751,86.7848,86.678,86.678,4244.0
2023-12-22 10:05:00,89.35,89.42,89.34,89.38,1997.0,86.7071,86.7751,86.6974,86.7363,1997.0
2023-12-22 10:10:00,89.37,89.48,89.35,89.48,1849.0,86.7265,86.8333,86.7071,86.8333,1849.0
2023-12-22 10:15:00,89.45,89.49,89.42,89.49,3034.0,86.8042,86.843,86.7751,86.843,3034.0
2023-12-22 10:20:00,89.49,89.64,89.48,89.64,2800.0,86.843,86.9886,86.8333,86.9886,2800.0
2023-12-22 10:25:00,89.61,89.82,89.59,89.81,5055.0,86.9594,87.1632,86.94,87.1535,5055.0
2023-12-22 10:30:00,89.81,89.81,89.74,89.79,3990.0,87.1535,87.1535,87.0856,87.1341,3990.0
2023-12-22 10:35:00,89.78,89.84,89.77,89.77,2496.0,87.1244,87.1826,87.1147,87.1147,2496.0
2023-12-22 10:40:00,89.79,89.85,89.77,89.85,2775.0,87.1341,87.1924,87.1147,87.1924,2775.0
2023-12-22 10:45:00,89.83,89.83,89.7,89.73,2668.0,87.1729,87.1729,87.0468,87.0759,2668.0
2023-12-22 10:50:00,89.7,89.72,89.69,89.71,1800.0,87.0468,87.0662,87.0371,87.0565,1800.0
2023-12-22 10:55:00,89.7,89.7,89.58,89.59,3510.0,87.0468,87.0468,86.9303,86.94,3510.0
2023-12-22 11:00:00,89.57,89.66,89.52,89.62,3960.0,86.9206,87.008,86.8721,86.9692,3960.0
2023-12-22 11:05:00,89.6,89.71,89.53,89.7,4304.0,86.9497,87.0565,86.8818,87.0468,4304.0
2023-12-22 11:10:00,89.68,89.71,89.65,89.68,2691.0,87.0274,87.0565,86.9983,87.0274,2691.0
2023-12-22 11:15:00,89.72,89.74,89.66,89.74,2120.0,87.0662,87.0856,87.008,87.0856,2120.0
2023-12-22 11:20:00,89.76,89.84,89.74,89.74,3043.0,87.105,87.1826,87.0856,87.0856,3043.0
2023-12-22 11:25:00,89.69,89.76,89.65,89.67,11647.0,87.0371,87.105,86.9983,87.0177,11647.0
2023-12-22 11:30:00,89.7,89.85,89.7,89.78,18270.0,87.0468,87.1924,87.0468,87.1244,18270.0
2023-12-22 11:35:00,89.72,89.72,89.62,89.63,1400.0,87.0662,87.0662,86.9692,86.9789,1400.0
2023-12-22 11:40:00,89.66,89.67,89.56,89.56,801.0,87.008,87.0177,86.9109,86.9109,801.0
2023-12-22 11:45:00,89.56,89.64,89.54,89.62,2298.0,86.9109,86.9886,86.8915,86.9692,2298.0
2023-12-22 11:50:00,89.61,89.66,89.6,89.66,1819.0,86.9594,87.008,86.9497,87.008,1819.0
2023-12-22 11:55:00,89.65,89.72,89.65,89.67,2210.0,86.9983,87.0662,86.9983,87.0177,2210.0
2023-12-22 12:00:00,89.64,89.7,89.63,89.63,2068.0,86.9886,87.0468,86.9789,86.9789,2068.0
2023-12-22 12:05:00,89.64,89.69,89.58,89.59,1652.0,86.9886,87.0371,86.9303,86.94,1652.0
2023-12-22 12:10:00,89.55,89.58,89.52,89.53,1200.0,86.9012,86.9303,86.8721,86.8818,1200.0
2023-12-22 12:15:00,89.5,89.55,89.5,89.51,1141.0,86.8527,86.9012,86.8527,86.8624,1141.0
2023-12-22 12:20:00,89.53,89.55,89.5,89.53,2350.0,86.8818,86.9012,86.8527,86.8818,2350.0
2023-12-22 12:25:00,89.53,89.56,89.53,89.55,1407.0,86.8818,86.9109,86.8818,86.9012,1407.0
2023-12-22 12:30:00,89.53,89.55,89.45,89.53,4834.0,86.8818,86.9012,86.8042,86.8818,4834.0
2023-12-22 12:35:00,89.52,89.58,89.5,89.58,703.0,86.8721,86.9303,86.8527,86.9303,703.0
2023-12-22 12:40:00,89.59,89.61,89.58,89.59,1600.0,86.94,86.9594,86.9303,86.94,1600.0
2023-12-22 12:45:00,89.6,89.62,89.58,89.6,1100.0,86.9497,86.9692,86.9303,86.9497,1100.0
2023-12-22 12:50:00,89.61,89.61,89.59,89.6,592.0,86.9594,86.9594,86.94,86.9497,592.0
2023-12-22 12:55:00,89.59,89.59,89.54,89.56,2650.0,86.94,86.94,86.8915,86.9109,2650.0
2023-12-22 13:00:00,89.58,89.6,89.56,89.58,2286.0,86.9303,86.9497,86.9109,86.9303,2286.0
2023-12-22 13:05:00,89.6,89.67,89.6,89.64,600.0,86.9497,87.0177,86.9497,86.9886,600.0
2023-12-22 13:10:00,89.64,89.74,89.63,89.73,24674.0,86.9886,87.0856,86.9789,87.0759,24674.0
2023-12-22 13:15:00,89.74,89.75,89.66,89.67,7437.0,87.0856,87.0953,87.008,87.0177,7437.0
2023-12-22 13:20:00,89.68,89.74,89.68,89.73,1600.0,87.0274,87.0856,87.0274,87.0759,1600.0
2023-12-22 13:25:00,89.71,89.71,89.67,89.69,700.0,87.0565,87.0565,87.0177,87.0371,700.0
2023-12-22 13:30:00,89.67,89.68,89.64,89.66,1344.0,87.0177,87.0274,86.9886,87.008,1344.0
2023-12-22 13:35:00,89.65,89.66,89.59,89.59,1820.0,86.9983,87.008,86.94,86.94,1820.0
2023-12-22 13:40:00,89.59,89.59,89.51,89.53,4199.0,86.94,86.94,86.8624,86.8818,4199.0
2023-12-22 13:45:00,89.53,89.59,89.51,89.59,2599.0,86.8818,86.94,86.8624,86.94,2599.0
2023-12-22 13:50:00,89.57,89.57,89.5,89.51,1000.0,86.9206,86.9206,86.8527,86.8624,1000.0
2023-12-22 13:55:00,89.5,89.53,89.48,89.49,4229.0,86.8527,86.8818,86.8333,86.843,4229.0
2023-12-22 14:00:00,89.49,89.5,89.4,89.4,2655.0,86.843,86.8527,86.7557,86.7557,2655.0
2023-12-22 14:05:00,89.39,89.4,89.28,89.35,9250.0,86.746,86.7557,86.6392,86.7071,9250.0
2023-12-22 14:10:00,89.34,89.37,89.28,89.33,5169.0,86.6974,86.7265,86.6392,86.6877,5169.0
2023-12-22 14:15:00,89.32,89.32,89.13,89.24,2691.0,86.678,86.678,86.4936,86.6004,2691.0
2023-12-22 14:20:00,89.26,89.26,89.11,89.17,2760.0,86.6198,86.6198,86.4742,86.5325,2760.0
2023-12-22 14:25:00,89.12,89.16,89.08,89.08,3712.0,86.4839,86.5228,86.4451,86.4451,3712.0
2023-12-22 14:30:00,89.09,89.18,89.01,89.18,6777.0,86.4548,86.5422,86.3772,86.5422,6777.0
2023-12-22 14:35:00,89.18,89.4,89.18,89.37,3290.0,86.5422,86.7557,86.5422,86.7265,3290.0
2023-12-22 14:40:00,89.4,89.5,89.39,89.5,3908.0,86.7557,86.8527,86.746,86.8527,3908.0
2023-12-22 14:45:00,89.51,89.58,89.5,89.52,5615.0,86.8624,86.9303,86.8527,86.8721,5615.0
2023-12-22 14:50:00,89.52,89.57,89.52,89.57,5327.0,86.8721,86.9206,86.8721,86.9206,5327.0
2023-12-22 14:55:00,89.59,89.62,89.57,89.62,1578.0,86.94,86.9692,86.9206,86.9692,1578.0
2023-12-22 15:00:00,89.64,89.7,89.62,89.68,5829.0,86.9886,87.0468,86.9692,87.0274,5829.0
2023-12-22 15:05:00,89.69,89.7,89.61,89.61,4400.0,87.0371,87.0468,86.9594,86.9594,4400.0
2023-12-22 15:10:00,89.59,89.63,89.57,89.61,5311.0,86.94,86.9789,86.9206,86.9594,5311.0
2023-12-22 15:15:00,89.61,89.61,89.52,89.55,4936.0,86.9594,86.9594,86.8721,86.9012,4936.0
2023-12-22 15:20:00,89.56,89.56,89.5,89.54,6043.0,86.9109,86.9109,86.8527,86.8915,6043.0
2023-12-22 15:25:00,89.54,89.59,89.51,89.58,5829.0,86.8915,86.94,86.8624,86.9303,5829.0
2023-12-22 15:30:00,89.56,89.56,89.44,89.44,5510.0,86.9109,86.9109,86.7945,86.7945,5510.0
2023-12-22 15:35:00,89.41,89.44,89.39,89.4,6590.0,86.7654,86.7945,86.746,86.7557,6590.0
2023-12-22 15:40:00,89.39,89.45,89.37,89.44,8301.0,86.746,86.8042,86.7265,86.7945,8301.0
2023-12-22 15:45:00,89.45,89.46,89.39,89.39,4384.0,86.8042,86.8139,86.746,86.746,4384.0
2023-12-22 15:50:00,89.39,89.47,89.37,89.42,11259.0,86.746,86.8236,86.7265,86.7751,11259.0
2023-12-22 15:55:00,89.43,89.44,89.34,89.37,45639.0,86.7848,86.7945,86.6974,86.7265,45639.0
2023-12-26 09:30:00,89.36,89.46,89.3,89.36,7670.0,86.7168,86.8139,86.6586,86.7168,7670.0
2023-12-26 09:35:00,89.38,89.38,89.27,89.32,1651.0,86.7363,86.7363,86.6295,86.678,1651.0
2023-12-26 09:40:00,89.33,89.33,89.26,89.29,900.0,86.6877,86.6877,86.6198,86.6489,900.0
2023-12-26 09:45:00,89.29,89.34,89.18,89.26,2659.0,86.6489,86.6974,86.5422,86.6198,2659.0
2023-12-26 09:50:00,89.28,89.28,89.2,89.25,1670.0,86.6392,86.6392,86.5616,86.6101,1670.0
2023-12-26 09:55:00,89.27,89.38,89.25,89.32,2787.0,86.6295,86.7363,86.6101,86.678,2787.0
2023-12-26 10:00:00,89.34,89.45,89.32,89.45,1089.0,86.6974,86.8042,86.678,86.8042,1089.0
2023-12-26 10:05:00,89.46,89.58,89.42,89.44,12850.0,86.8139,86.9303,86.7751,86.7945,12850.0
2023-12-26 10:10:00,89.51,89.55,89.46,89.47,1200.0,86.8624,86.9012,86.8139,86.8236,1200.0
2023-12-26 10:15:00,89.49,89.52,89.47,89.5,4967.0,86.843,86.8721,86.8236,86.8527,4967.0
2023-12-26 10:20:00,89.5,89.5,89.35,89.35,1617.0,86.8527,86.8527,86.7071,86.7071,1617.0
2023-12-26 10:25:00,89.38,89.46,89.38,89.43,1988.0,86.7363,86.8139,86.7363,86.7848,1988.0
2023-12-26 10:30:00,89.44,89.56,89.44,89.49,903.0,86.7945,86.9109,86.7945,86.843,903.0
2023-12-26 10:35:00,89.49,89.57,89.49,89.55,1112.0,86.843,86.9206,86.843,86.9012,1112.0
2023-12-26 10:40:00,89.56,89.56,89.52,89.54,1081.0,86.9109,86.9109,86.8721,86.8915,1081.0
2023-12-26 10:45:00,89.54,89.55,89.48,89.48,2600.0,86.8915,86.9012,86.8333,86.8333,2600.0
2023-12-26 10:50:00,89.49,89.55,89.48,89.51,1400.0,86.843,86.9012,86.8333,86.8624,1400.0
2023-12-26 10:55:00,89.53,89.57,89.52,89.54,1707.0,86.8818,86.9206,86.8721,86.8915,1707.0
2023-12-26 11:00:00,89.58,89.58,89.52,89.52,1029.0,86.9303,86.9303,86.8721,86.8721,1029.0
2023-12-26 11:05:00,89.54,89.6,89.54,89.6,1700.0,86.8915,86.9497,86.8915,86.9497,1700.0
2023-12-26 11:10:00,89.59,89.63,89.59,89.6,1439.0,86.94,86.9789,86.94,86.9497,1439.0
2023-12-26 11:15:00,89.58,89.59,89.46,89.47,1798.0,86.9303,86.94,86.8139,86.8236,1798.0
2023-12-26 11:20:00,89.47,89.47,89.34,89.34,2618.0,86.8236,86.8236,86.6974,86.6974,2618.0
2023-12-26 11:25:00,89.33,89.36,89.33,89.36,900.0,86.6877,86.7168,86.6877,86.7168,900.0
2023-12-26 11:30:00,89.34,89.38,89.34,89.36,1932.0,86.6974,86.7363,86.6974,86.7168,1932.0
2023-12-26 11:35:00,89.36,89.37,89.33,89.36,1113.0,86.7168,86.7265,86.6877,86.7168,1113.0
2023-12-26 11:40:00,89.36,89.38,89.34,89.34,1468.0,86.7168,86.7363,86.6974,86.6974,1468.0
2023-12-26 11:45:00,89.36,89.46,89.35,89.46,3446.0,86.7168,86.8139,86.7071,86.8139,3446.0
2023-12-26 11:50:00,89.44,89.47,89.44,89.44,3001.0,86.7945,86.8236,86.7945,86.7945,3001.0
2023-12-26 11:55:00,89.44,89.44,89.41,89.43,2340.0,86.7945,86.7945,86.7654,86.7848,2340.0
2023-12-26 12:00:00,89.42,89.43,89.38,89.43,2044.0,86.7751,86.7848,86.7363,86.7848,2044.0
2023-12-26 12:05:00,89.46,89.46,89.35,89.39,3401.0,86.8139,86.8139,86.7071,86.746,3401.0
2023-12-26 12:10:00,89.39,89.42,89.37,89.42,958.0,86.746,86.7751,86.7265,86.7751,958.0
2023-12-26 12:15:00,89.44,89.46,89.43,89.45,3057.0,86.7945,86.8139,86.7848,86.8042,3057.0
2023-12-26 12:20:00,89.45,89.46,89.44,89.45,1649.0,86.8042,86.8139,86.7945,86.8042,1649.0
2023-12-26 12:25:00,89.46,89.46,89.4,89.4,2022.0,86.8139,86.8139,86.7557,86.7557,2022.0
2023-12-26 12:30:00,89.39,89.41,89.39,89.4,1224.0,86.746,86.7654,86.746,86.7557,1224.0
2023-12-26 12:35:00,89.39,89.39,89.37,89.38,500.0,86.746,86.746,86.7265,86.7363,500.0
2023-12-26 12:40:00,89.38,89.44,89.38,89.42,2421.0,86.7363,86.7945,86.7363,86.7751,2421.0
2023-12-26 12:45:00,89.44,89.46,89.41,89.43,2295.0,86.7945,86.8139,86.7654,86.7848,2295.0
2023-12-26 12:50:00,89.45,89.47,89.45,89.47,300.0,86.8042,86.8236,86.8042,86.8236,300.0
2023-12-26 12:55:00,89.46,89.46,89.37,89.37,2459.0,86.8139,86.8139,86.7265,86.7265,2459.0
2023-12-26 13:00:00,89.4,89.44,89.4,89.42,700.0,86.7557,86.7945,86.7557,86.7751,700.0
2023-12-26 13:05:00,89.44,89.46,89.43,89.45,972.0,86.7945,86.8139,86.7848,86.8042,972.0
2023-12-26 13:10:00,89.45,89.48,89.44,89.46,1300.0,86.8042,86.8333,86.7945,86.8139,1300.0
2023-12-26 13:15:00,89.44,89.45,89.44,89.44,693.0,86.7945,86.8042,86.7945,86.7945,693.0
2023-12-26 13:20:00,89.45,89.48,89.45,89.47,1410.0,86.8042,86.8333,86.8042,86.8236,1410.0
2023-12-26 13:25:00,89.47,89.48,89.42,89.45,1035.0,86.8236,86.8333,86.7751,86.8042,1035.0
2023-12-26 13:30:00,89.45,89.46,89.4,89.4,1134.0,86.8042,86.8139,86.7557,86.7557,1134.0
2023-12-26 13:35:00,89.41,89.41,89.39,89.39,821.0,86.7654,86.7654,86.746,86.746,821.0
2023-12-26 13:40:00,89.39,89.39,89.37,89.38,700.0,86.746,86.746,86.7265,86.7363,700.0
2023-12-26 13:45:00,89.39,89.39,89.36,89.36,2600.0,86.746,86.746,86.7168,86.7168,2600.0
2023-12-26 13:50:00,89.36,89.36,89.3,89.32,1735.0,86.7168,86.7168,86.6586,86.678,1735.0
2023-12-26 13:55:00,89.31,89.33,89.29,89.3,1828.0,86.6683,86.6877,86.6489,86.6586,1828.0
2023-12-26 14:00:00,89.28,89.34,89.28,89.34,1581.0,86.6392,86.6974,86.6392,86.6974,1581.0
2023-12-26 14:05:00,89.35,89.35,89.31,89.32,1533.0,86.7071,86.7071,86.6683,86.678,1533.0
2023-12-26 14:10:00,89.33,89.37,89.32,89.36,1741.0,86.6877,86.7265,86.678,86.7168,1741.0
2023-12-26 14:15:00,89.34,89.4,89.32,89.4,3217.0,86.6974,86.7557,86.678,86.7557,3217.0
2023-12-26 14:20:00,89.4,89.46,89.38,89.42,2666.0,86.7557,86.8139,86.7363,86.7751,2666.0
2023-12-26 14:25:00,89.41,89.42,89.38,89.41,10625.0,86.7654,86.7751,86.7363,86.7654,10625.0
2023-12-26 14:30:00,89.39,89.4,89.37,89.4,1836.0,86.746,86.7557,86.7265,86.7557,1836.0
2023-12-26 14:35:00,89.37,89.4,89.37,89.4,600.0,86.7265,86.7557,86.7265,86.7557,600.0
2023-12-26 14:40:00,89.37,89.37,89.34,89.34,3175.0,86.7265,86.7265,86.6974,86.6974,3175.0
2023-12-26 14:45:00,89.35,89.39,89.34,89.38,2490.0,86.7071,86.746,86.6974,86.7363,2490.0
2023-12-26 14:50:00,89.38,89.4,89.36,89.39,1434.0,86.7363,86.7557,86.7168,86.746,1434.0
2023-12-26 14:55:00,89.4,89.44,89.4,89.42,2292.0,86.7557,86.7945,86.7557,86.7751,2292.0
2023-12-26 15:00:00,89.45,89.45,89.42,89.45,1200.0,86.8042,86.8042,86.7751,86.8042,1200.0
2023-12-26 15:05:00,89.5,89.52,89.49,89.49,2644.0,86.8527,86.8721,86.843,86.843,2644.0
2023-12-26 15:10:00,89.5,89.51,89.49,89.49,2237.0,86.8527,86.8624,86.843,86.843,2237.0
2023-12-26 15:15:00,89.5,89.52,89.47,89.47,1690.0,86.8527,86.8721,86.8236,86.8236,1690.0
2023-12-26 15:20:00,89.48,89.58,89.47,89.58,4600.0,86.8333,86.9303,86.8236,86.9303,4600.0
2023-12-26 15:25:00,89.57,89.66,89.57,89.59,4590.0,86.9206,87.008,86.9206,86.94,4590.0
2023-12-26 15:30:00,89.58,89.59,89.54,89.55,3003.0,86.9303,86.94,86.8915,86.9012,3003.0
2023-12-26 15:35:00,89.55,89.55,89.48,89.5,3820.0,86.9012,86.9012,86.8333,86.8527,3820.0
2023-12-26 15:40:00,89.5,89.5,89.48,89.5,3706.0,86.8527,86.8527,86.8333,86.8527,3706.0
2023-12-26 15:45:00,89.51,89.58,89.5,89.57,6758.0,86.8624,86.9303,86.8527,86.9206,6758.0
2023-12-26 15:50:00,89.58,89.6,89.43,89.43,12677.0,86.9303,86.9497,86.7848,86.7848,12677.0
2023-12-26 15:55:00,89.44,89.45,89.35,89.39,40535.0,86.7945,86.8042,86.7071,86.746,40535.0
2023-12-27 09:30:00,89.36,89.36,88.92,89.14,19454.0,86.7168,86.7168,86.2899,86.5034,19454.0
2023-12-27 09:35:00,89.2,89.56,89.2,89.54,6202.0,86.5616,86.9109,86.5616,86.8915,6202.0
2023-12-27 09:40:00,89.43,89.56,89.28,89.56,4740.0,86.7848,86.9109,86.6392,86.9109,4740.0
2023-12-27 09:45:00,89.54,89.67,89.48,89.48,3177.0,86.8915,87.0177,86.8333,86.8333,3177.0
2023-12-27 09:50:00,89.42,89.42,89.34,89.34,669.0,86.7751,86.7751,86.6974,86.6974,669.0
2023-12-27 09:55:00,89.37,89.43,89.31,89.43,3265.0,86.7265,86.7848,86.6683,86.7848,3265.0
2023-12-27 10:00:00,89.43,89.44,89.41,89.41,1250.0,86.7848,86.7945,86.7654,86.7654,1250.0
2023-12-27 10:05:00,89.36,89.36,89.21,89.21,1304.0,86.7168,86.7168,86.5713,86.5713,1304.0
2023-12-27 10:10:00,89.22,89.23,89.08,89.09,2674.0,86.581,86.5907,86.4451,86.4548,2674.0
2023-12-27 10:15:00,89.15,89.16,89.1,89.1,2085.0,86.5131,86.5228,86.4645,86.4645,2085.0
2023-12-27 10:20:00,89.1,89.1,89.04,89.07,1975.0,86.4645,86.4645,86.4063,86.4354,1975.0
2023-12-27 10:25:00,89.08,89.08,89.03,89.03,2391.0,86.4451,86.4451,86.3966,86.3966,2391.0
2023-12-27 10:30:00,89.02,89.03,88.96,88.98,4231.0,86.3869,86.3966,86.3287,86.3481,4231.0
2023-12-27 10:35:00,88.96,88.96,88.86,88.86,2832.0,86.3287,86.3287,86.2316,86.2316,2832.0
2023-12-27 10:40:00,88.85,88.89,88.81,88.89,1396.0,86.2219,86.2607,86.1831,86.2607,1396.0
2023-12-27 10:45:00,88.85,88.89,88.82,88.83,1235.0,86.2219,86.2607,86.1928,86.2025,1235.0
2023-12-27 10:50:00,88.86,88.88,88.83,88.88,2003.0,86.2316,86.251,86.2025,86.251,2003.0
2023-12-27 10:55:00,88.94,88.95,88.9,88.92,1639.0,86.3093,86.319,86.2705,86.2899,1639.0
2023-12-27 11:00:00,88.88,88.93,88.85,88.93,1100.0,86.251,86.2996,86.2219,86.2996,1100.0
2023-12-27 11:05:00,88.95,88.95,88.91,88.93,1480.0,86.319,86.319,86.2802,86.2996,1480.0
2023-12-27 11:10:00,88.94,89.05,88.93,89.02,3101.0,86.3093,86.416,86.2996,86.3869,3101.0
2023-12-27 11:15:00,89.06,89.12,89.04,89.06,2901.0,86.4257,86.4839,86.4063,86.4257,2901.0
2023-12-27 11:20:00,89.06,89.07,89.0,89.01,2246.0,86.4257,86.4354,86.3675,86.3772,2246.0
2023-12-27 11:25:00,89.01,89.04,88.97,89.04,2005.0,86.3772,86.4063,86.3384,86.4063,2005.0
2023-12-27 11:30:00,89.05,89.12,89.04,89.11,2170.0,86.416,86.4839,86.4063,86.4742,2170.0
2023-12-27 11:35:00,89.11,89.13,89.09,89.11,1100.0,86.4742,86.4936,86.4548,86.4742,1100.0
2023-12-27 11:40:00,89.12,89.16,89.1,89.15,2310.0,86.4839,86.5228,86.4645,86.5131,2310.0
2023-12-27 11:45:00,89.13,89.13,89.06,89.06,2349.0,86.4936,86.4936,86.4257,86.4257,2349.0
2023-12-27 11:50:00,89.09,89.11,89.07,89.09,1200.0,86.4548,86.4742,86.4354,86.4548,1200.0
2023-12-27 11:55:00,89.11,89.11,89.03,89.05,1770.0,86.4742,86.4742,86.3966,86.416,1770.0
2023-12-27 12:00:00,89.05,89.11,89.04,89.06,4545.0,86.416,86.4742,86.4063,86.4257,4545.0
2023-12-27 12:05:00,89.08,89.1,89.07,89.1,1400.0,86.4451,86.4645,86.4354,86.4645,1400.0
2023-12-27 12:10:00,89.11,89.14,89.1,89.14,2430.0,86.4742,86.5034,86.4645,86.5034,2430.0
2023-12-27 12:15:00,89.14,89.17,89.09,89.12,3354.0,86.5034,86.5325,86.4548,86.4839,3354.0
2023-12-27 12:20:00,89.14,89.14,89.09,89.09,1800.0,86.5034,86.5034,86.4548,86.4548,1800.0
2023-12-27 12:25:00,89.09,89.1,89.04,89.08,2730.0,86.4548,86.4645,86.4063,86.4451,2730.0
2023-12-27 12:30:00,89.1,89.14,89.08,89.14,1603.0,86.4645,86.5034,86.4451,86.5034,1603.0
2023-12-27 12:35:00,89.13,89.14,89.03,89.04,2920.0,86.4936,86.5034,86.3966,86.4063,2920.0
2023-12-27 12:40:00,89.04,89.1,89.01,89.06,3161.0,86.4063,86.4645,86.3772,86.4257,3161.0
2023-12-27 12:45:00,89.06,89.07,89.01,89.04,1951.0,86.4257,86.4354,86.3772,86.4063,1951.0
2023-12-27 12:50:00,89.01,89.03,88.99,88.99,1100.0,86.3772,86.3966,86.3578,86.3578,1100.0
2023-12-27 12:55:00,89.0,89.02,88.96,88.97,2930.0,86.3675,86.3869,86.3287,86.3384,2930.0
2023-12-27 13:00:00,88.97,89.0,88.95,89.0,600.0,86.3384,86.3675,86.319,86.3675,600.0
2023-12-27 13:05:00,89.01,89.08,88.96,89.0,3900.0,86.3772,86.4451,86.3287,86.3675,3900.0
2023-12-27 13:10:00,89.03,89.06,88.86,88.86,3200.0,86.3966,86.4257,86.2316,86.2316,3200.0
2023-12-27 13:15:00,88.85,88.93,88.85,88.91,1932.0,86.2219,86.2996,86.2219,86.2802,1932.0
2023-12-27 13:20:00,88.88,88.88,88.82,88.82,1125.0,86.251,86.251,86.1928,86.1928,1125.0
2023-12-27 13:25:00,88.81,88.82,88.77,88.79,1300.0,86.1831,86.1928,86.1443,86.1637,1300.0
2023-12-27 13:30:00,88.79,88.81,88.77,88.78,3501.0,86.1637,86.1831,86.1443,86.154,3501.0
2023-12-27 13:35:00,88.77,88.81,88.77,88.81,3604.0,86.1443,86.1831,86.1443,86.1831,3604.0
2023-12-27 13:40:00,88.82,88.85,88.81,88.83,1900.0,86.1928,86.2219,86.1831,86.2025,1900.0
2023-12-27 13:45:00,88.81,88.84,88.79,88.84,2572.0,86.1831,86.2122,86.1637,86.2122,2572.0
2023-12-27 13:50:00,88.84,88.86,88.79,88.8,3484.0,86.2122,86.2316,86.1637,86.1734,3484.0
2023-12-27 13:55:00,88.83,88.84,88.82,88.82,1500.0,86.2025,86.2122,86.1928,86.1928,1500.0
2023-12-27 14:00:00,88.81,88.81,88.54,88.55,9515.0,86.1831,86.1831,85.9211,85.9308,9515.0
2023-12-27 14:05:00,88.55,88.6,88.55,88.57,2350.0,85.9308,85.9793,85.9308,85.9502,2350.0
2023-12-27 14:10:00,88.57,88.57,88.5,88.52,3638.0,85.9502,85.9502,85.8823,85.9017,3638.0
2023-12-27 14:15:00,88.52,88.59,88.48,88.59,2374.0,85.9017,85.9696,85.8629,85.9696,2374.0
2023-12-27 14:20:00,88.59,88.62,88.54,88.61,3327.0,85.9696,85.9987,85.9211,85.989,3327.0
2023-12-27 14:25:00,88.64,88.68,88.56,88.56,2446.0,86.0181,86.057,85.9405,85.9405,2446.0
2023-12-27 14:30:00,88.57,88.57,88.48,88.5,3174.0,85.9502,85.9502,85.8629,85.8823,3174.0
2023-12-27 14:35:00,88.51,88.52,88.47,88.48,1954.0,85.892,85.9017,85.8532,85.8629,1954.0
2023-12-27 14:40:00,88.46,88.48,88.42,88.48,4571.0,85.8435,85.8629,85.8046,85.8629,4571.0
2023-12-27 14:45:00,88.46,88.52,88.46,88.5,1200.0,85.8435,85.9017,85.8435,85.8823,1200.0
2023-12-27 14:50:00,88.5,88.51,88.47,88.49,1600.0,85.8823,85.892,85.8532,85.8726,1600.0
2023-12-27 14:55:00,88.48,88.58,88.46,88.58,4850.0,85.8629,85.9599,85.8435,85.9599,4850.0
2023-12-27 15:00:00,88.58,88.59,88.54,88.56,4577.0,85.9599,85.9696,85.9211,85.9405,4577.0
2023-12-27 15:05:00,88.57,88.61,88.52,88.61,5309.0,85.9502,85.989,85.9017,85.989,5309.0
2023-12-27 15:10:00,88.61,88.7,88.6,88.67,5661.0,85.989,86.0764,85.9793,86.0473,5661.0
2023-12-27 15:15:00,88.65,88.72,88.64,88.64,5081.0,86.0278,86.0958,86.0181,86.0181,5081.0
2023-12-27 15:20:00,88.64,88.65,88.57,88.57,3800.0,86.0181,86.0278,85.9502,85.9502,3800.0
2023-12-27 15:25:00,88.56,88.63,88.5,88.63,3490.0,85.9405,86.0084,85.8823,86.0084,3490.0
2023-12-27 15:30:00,88.62,88.64,88.59,88.61,6931.0,85.9987,86.0181,85.9696,85.989,6931.0
2023-12-27 15:35:00,88.62,88.65,88.6,88.61,5814.0,85.9987,86.0278,85.9793,85.989,5814.0
2023-12-27 15:40:00,88.61,88.61,88.52,88.52,7180.0,85.989,85.989,85.9017,85.9017,7180.0
2023-12-27 15:45:00,88.51,88.56,88.5,88.54,8421.0,85.892,85.9405,85.8823,85.9211,8421.0
2023-12-27 15:50:00,88.52,88.57,88.43,88.51,18185.0,85.9017,85.9502,85.8144,85.892,18185.0
2023-12-27 15:55:00,88.51,88.62,88.46,88.6,49597.0,85.892,85.9987,85.8435,85.9793,49597.0
2023-12-28 09:30:00,88.58,88.76,88.2,88.47,28084.0,85.9599,86.1346,85.5912,85.8532,28084.0
2023-12-28 09:35:00,88.43,88.5,88.41,88.45,3173.0,85.8144,85.8823,85.7949,85.8338,3173.0
2023-12-28 09:40:00,88.42,88.42,88.26,88.29,1325.0,85.8046,85.8046,85.6494,85.6785,1325.0
2023-12-28 09:45:00,88.26,88.4,88.25,88.37,4476.0,85.6494,85.7852,85.6397,85.7561,4476.0
2023-12-28 09:50:00,88.34,88.47,88.29,88.41,9533.0,85.727,85.8532,85.6785,85.7949,9533.0
2023-12-28 09:55:00,88.4,88.42,88.39,88.42,1204.0,85.7852,85.8046,85.7755,85.8046,1204.0
2023-12-28 10:00:00,88.39,88.47,88.33,88.33,2301.0,85.7755,85.8532,85.7173,85.7173,2301.0
2023-12-28 10:05:00,88.34,88.34,88.29,88.32,2273.0,85.727,85.727,85.6785,85.7076,2273.0
2023-12-28 10:10:00,88.32,88.35,88.22,88.22,5000.0,85.7076,85.7367,85.6106,85.6106,5000.0
2023-12-28 10:15:00,88.24,88.43,88.23,88.36,4848.0,85.63,85.8144,85.6203,85.7464,4848.0
2023-12-28 10:20:00,88.4,88.43,88.37,88.42,2504.0,85.7852,85.8144,85.7561,85.8046,2504.0
2023-12-28 10:25:00,88.41,88.43,88.38,88.41,2429.0,85.7949,85.8144,85.7658,85.7949,2429.0
2023-12-28 10:30:00,88.39,88.39,88.34,88.35,2237.0,85.7755,85.7755,85.727,85.7367,2237.0
2023-12-28 10:35:00,88.34,88.36,88.31,88.31,3219.0,85.727,85.7464,85.6979,85.6979,3219.0
2023-12-28 10:40:00,88.31,88.34,88.3,88.34,4699.0,85.6979,85.727,85.6882,85.727,4699.0
2023-12-28 10:45:00,88.31,88.34,88.27,88.28,2100.0,85.6979,85.727,85.6591,85.6688,2100.0
2023-12-28 10:50:00,88.28,88.33,88.25,88.26,3700.0,85.6688,85.7173,85.6397,85.6494,3700.0
2023-12-28 10:55:00,88.29,88.29,88.15,88.2,5304.0,85.6785,85.6785,85.5426,85.5912,5304.0
2023-12-28 11:00:00,88.19,88.24,88.17,88.22,2640.0,85.5815,85.63,85.562,85.6106,2640.0
2023-12-28 11:05:00,88.23,88.29,88.23,88.28,3532.0,85.6203,85.6785,85.6203,85.6688,3532.0
2023-12-28 11:10:00,88.3,88.31,88.17,88.18,2882.0,85.6882,85.6979,85.562,85.5717,2882.0
2023-12-28 11:15:00,88.16,88.17,88.1,88.1,4127.0,85.5523,85.562,85.4941,85.4941,4127.0
2023-12-28 11:20:00,88.13,88.21,88.12,88.16,2500.0,85.5232,85.6009,85.5135,85.5523,2500.0
2023-12-28 11:25:00,88.14,88.16,88.11,88.12,3186.0,85.5329,85.5523,85.5038,85.5135,3186.0
2023-12-28 11:30:00,88.11,88.17,88.09,88.16,3460.0,85.5038,85.562,85.4844,85.5523,3460.0
2023-12-28 11:35:00,88.16,88.17,88.13,88.16,3315.0,85.5523,85.562,85.5232,85.5523,3315.0
2023-12-28 11:40:00,88.17,88.23,88.16,88.21,1593.0,85.562,85.6203,85.5523,85.6009,1593.0
2023-12-28 11:45:00,88.21,88.27,88.21,88.27,1200.0,85.6009,85.6591,85.6009,85.6591,1200.0
2023-12-28 11:50:00,88.25,88.25,88.19,88.21,2390.0,85.6397,85.6397,85.5815,85.6009,2390.0
2023-12-28 11:55:00,88.23,88.26,88.18,88.19,2493.0,85.6203,85.6494,85.5717,85.5815,2493.0
2023-12-28 12:00:00,88.2,88.24,88.19,88.21,4744.0,85.5912,85.63,85.5815,85.6009,4744.0
2023-12-28 12:05:00,88.21,88.23,88.2,88.21,2488.0,85.6009,85.6203,85.5912,85.6009,2488.0
2023-12-28 12:10:00,88.23,88.28,88.2,88.24,5861.0,85.6203,85.6688,85.5912,85.63,5861.0
2023-12-28 12:15:00,88.23,88.26,88.21,88.24,5519.0,85.6203,85.6494,85.6009,85.63,5519.0
2023-12-28 12:20:00,88.24,88.25,88.21,88.22,2500.0,85.63,85.6397,85.6009,85.6106,2500.0
2023-12-28 12:25:00,88.24,88.26,88.21,88.23,3722.0,85.63,85.6494,85.6009,85.6203,3722.0
2023-12-28 12:30:00,88.23,88.28,88.22,88.28,4830.0,85.6203,85.6688,85.6106,85.6688,4830.0
2023-12-28 12:35:00,88.28,88.28,88.26,88.28,3720.0,85.6688,85.6688,85.6494,85.6688,3720.0
2023-12-28 12:40:00,88.28,88.28,88.21,88.23,6082.0,85.6688,85.6688,85.6009,85.6203,6082.0
2023-12-28 12:45:00,88.24,88.24,88.17,88.19,2078.0,85.63,85.63,85.562,85.5815,2078.0
2023-12-28 12:50:00,88.2,88.24,88.19,88.2,1975.0,85.5912,85.63,85.5815,85.5912,1975.0
2023-12-28 12:55:00,88.19,88.23,88.19,88.21,1673.0,85.5815,85.6203,85.5815,85.6009,1673.0
2023-12-28 13:00:00,88.2,88.25,88.03,88.11,7057.0,85.5912,85.6397,85.4262,85.5038,7057.0
2023-12-28 13:05:00,88.12,88.13,88.04,88.13,3042.0,85.5135,85.5232,85.4359,85.5232,3042.0
2023-12-28 13:10:00,88.15,88.18,88.1,88.13,3000.0,85.5426,85.5717,85.4941,85.5232,3000.0
2023-12-28 13:15:00,88.11,88.17,88.11,88.16,19620.0,85.5038,85.562,85.5038,85.5523,19620.0
2023-12-28 13:20:00,88.16,88.2,88.16,88.2,2601.0,85.5523,85.5912,85.5523,85.5912,2601.0
2023-12-28 13:25:00,88.19,88.19,88.13,88.15,3007.0,85.5815,85.5815,85.5232,85.5426,3007.0
2023-12-28 13:30:00,88.14,88.17,88.13,88.15,7367.0,85.5329,85.562,85.5232,85.5426,7367.0
2023-12-28 13:35:00,88.16,88.23,88.14,88.22,3713.0,85.5523,85.6203,85.5329,85.6106,3713.0
2023-12-28 13:40:00,88.19,88.19,88.13,88.18,2350.0,85.5815,85.5815,85.5232,85.5717,2350.0
2023-12-28 13:45:00,88.17,88.2,88.15,88.19,3705.0,85.562,85.5912,85.5426,85.5815,3705.0
2023-12-28 13:50:00,88.17,88.25,88.17,88.25,2163.0,85.562,85.6397,85.562,85.6397,2163.0
2023-12-28 13:55:00,88.27,88.27,88.19,88.2,1858.0,85.6591,85.6591,85.5815,85.5912,1858.0
2023-12-28 14:00:00,88.22,88.3,88.21,88.3,2376.0,85.6106,85.6882,85.6009,85.6882,2376.0
2023-12-28 14:05:00,88.29,88.29,88.22,88.23,3406.0,85.6785,85.6785,85.6106,85.6203,3406.0
2023-12-28 14:10:00,88.21,88.28,88.21,88.28,2306.0,85.6009,85.6688,85.6009,85.6688,2306.0
2023-12-28 14:15:00,88.28,88.31,88.27,88.29,3968.0,85.6688,85.6979,85.6591,85.6785,3968.0
2023-12-28 14:20:00,88.3,88.3,88.25,88.29,4220.0,85.6882,85.6882,85.6397,85.6785,4220.0
2023-12-28 14:25:00,88.27,88.31,88.23,88.25,2860.0,85.6591,85.6979,85.6203,85.6397,2860.0
2023-12-28 14:30:00,88.24,88.3,88.21,88.21,3625.0,85.63,85.6882,85.6009,85.6009,3625.0
2023-12-28 14:35:00,88.23,88.27,88.22,88.23,2564.0,85.6203,85.6591,85.6106,85.6203,2564.0
2023-12-28 14:40:00,88.23,88.26,88.2,88.22,1645.0,85.6203,85.6494,85.5912,85.6106,1645.0
2023-12-28 14:45:00,88.24,88.24,88.2,88.23,3311.0,85.63,85.63,85.5912,85.6203,3311.0
2023-12-28 14:50:00,88.23,88.24,88.21,88.21,1500.0,85.6203,85.63,85.6009,85.6009,1500.0
2023-12-28 14:55:00,88.2,88.21,88.15,88.17,3557.0,85.5912,85.6009,85.5426,85.562,3557.0
2023-12-28 15:00:00,88.16,88.17,88.13,88.16,3816.0,85.5523,85.562,85.5232,85.5523,3816.0
2023-12-28 15:05:00,88.14,88.18,88.14,88.16,3200.0,85.5329,85.5717,85.5329,85.5523,3200.0
2023-12-28 15:10:00,88.18,88.18,88.11,88.15,2650.0,85.5717,85.5717,85.5038,85.5426,2650.0
2023-12-28 15:15:00,88.14,88.16,88.09,88.16,3527.0,85.5329,85.5523,85.4844,85.5523,3527.0
2023-12-28 15:20:00,88.17,88.17,88.14,88.16,3941.0,85.562,85.562,85.5329,85.5523,3941.0
2023-12-28 15:25:00,88.14,88.18,88.08,88.11,3258.0,85.5329,85.5717,85.4747,85.5038,3258.0
2023-12-28 15:30:00,88.12,88.28,88.1,88.24,14185.0,85.5135,85.6688,85.4941,85.63,14185.0
2023-12-28 15:35:00,88.25,88.31,88.25,88.28,8893.0,85.6397,85.6979,85.6397,85.6688,8893.0
2023-12-28 15:40:00,88.3,88.41,88.28,88.38,13482.0,85.6882,85.7949,85.6688,85.7658,13482.0
2023-12-28 15:45:00,88.38,88.38,88.28,88.31,15025.0,85.7658,85.7658,85.6688,85.6979,15025.0
2023-12-28 15:50:00,88.3,88.31,88.17,88.17,22050.0,85.6882,85.6979,85.562,85.562,22050.0
2023-12-28 15:55:00,88.18,88.24,88.1,88.24,64540.0,85.5717,85.63,85.4941,85.63,64540.0
2023-12-29 09:30:00,88.05,88.44,88.05,88.44,17418.0,85.4456,85.8241,85.4456,85.8241,17418.0
2023-12-29 09:35:00,88.42,88.54,88.33,88.33,8434.0,85.8046,85.9211,85.7173,85.7173,8434.0
2023-12-29 09:40:00,88.33,88.36,88.22,88.22,1967.0,85.7173,85.7464,85.6106,85.6106,1967.0
2023-12-29 09:45:00,88.26,88.26,88.13,88.15,1600.0,85.6494,85.6494,85.5232,85.5426,1600.0
2023-12-29 09:50:00,88.15,88.18,88.12,88.17,1927.0,85.5426,85.5717,85.5135,85.562,1927.0
2023-12-29 09:55:00,88.13,88.17,88.07,88.15,4961.0,85.5232,85.562,85.465,85.5426,4961.0
2023-12-29 10:00:00,88.19,88.22,88.12,88.16,2702.0,85.5815,85.6106,85.5135,85.5523,2702.0
2023-12-29 10:05:00,88.15,88.16,88.0,88.0,6400.0,85.5426,85.5523,85.3971,85.3971,6400.0
2023-12-29 10:10:00,88.0,88.04,87.93,87.93,8277.0,85.3971,85.4359,85.3291,85.3291,8277.0
2023-12-29 10:15:00,88.01,88.01,87.96,87.98,2304.0,85.4068,85.4068,85.3583,85.3777,2304.0
2023-12-29 10:20:00,88.0,88.05,87.96,87.97,8218.0,85.3971,85.4456,85.3583,85.368,8218.0
2023-12-29 10:25:00,87.98,87.98,87.89,87.9,3350.0,85.3777,85.3777,85.2903,85.3,3350.0
2023-12-29 10:30:00,87.92,87.94,87.81,87.86,4640.0,85.3194,85.3388,85.2127,85.2612,4640.0
2023-12-29 10:35:00,87.88,87.95,87.87,87.95,1475.0,85.2806,85.3486,85.2709,85.3486,1475.0
2023-12-29 10:40:00,87.95,87.95,87.87,87.87,2242.0,85.3486,85.3486,85.2709,85.2709,2242.0
2023-12-29 10:45:00,87.88,87.9,87.74,87.83,9943.0,85.2806,85.3,85.1448,85.2321,9943.0
2023-12-29 10:50:00,87.87,87.98,87.8,87.8,4044.0,85.2709,85.3777,85.203,85.203,4044.0
2023-12-29 10:55:00,87.82,87.88,87.82,87.85,1898.0,85.2224,85.2806,85.2224,85.2515,1898.0
2023-12-29 11:00:00,87.82,87.99,87.82,87.98,6069.0,85.2224,85.3874,85.2224,85.3777,6069.0
2023-12-29 11:05:00,87.96,87.96,87.89,87.92,2724.0,85.3583,85.3583,85.2903,85.3194,2724.0
2023-12-29 11:10:00,87.92,87.92,87.78,87.79,1550.0,85.3194,85.3194,85.1836,85.1933,1550.0
2023-12-29 11:15:00,87.75,87.77,87.62,87.71,7501.0,85.1545,85.1739,85.0283,85.1156,7501.0
2023-12-29 11:20:00,87.7,87.71,87.65,87.67,1751.0,85.1059,85.1156,85.0574,85.0768,1751.0
2023-12-29 11:25:00,87.68,87.68,87.53,87.56,1619.0,85.0865,85.0865,84.941,84.9701,1619.0
2023-12-29 11:30:00,87.58,87.66,87.54,87.65,3479.0,84.9895,85.0671,84.9507,85.0574,3479.0
2023-12-29 11:35:00,87.65,87.7,87.63,87.7,1462.0,85.0574,85.1059,85.038,85.1059,1462.0
2023-12-29 11:40:00,87.72,87.75,87.7,87.7,1513.0,85.1254,85.1545,85.1059,85.1059,1513.0
2023-12-29 11:45:00,87.7,87.76,87.7,87.76,1200.0,85.1059,85.1642,85.1059,85.1642,1200.0
2023-12-29 11:50:00,87.78,87.82,87.69,87.82,6674.0,85.1836,85.2224,85.0962,85.2224,6674.0
2023-12-29 11:55:00,87.79,87.92,87.74,87.74,8828.0,85.1933,85.3194,85.1448,85.1448,8828.0
2023-12-29 12:00:00,87.75,87.79,87.74,87.75,1637.0,85.1545,85.1933,85.1448,85.1545,1637.0
2023-12-29 12:05:00,87.73,87.76,87.72,87.74,1366.0,85.1351,85.1642,85.1254,85.1448,1366.0
2023-12-29 12:10:00,87.72,87.75,87.68,87.68,3856.0,85.1254,85.1545,85.0865,85.0865,3856.0
2023-12-29 12:15:00,87.68,87.77,87.68,87.73,8813.0,85.0865,85.1739,85.0865,85.1351,8813.0
2023-12-29 12:20:00,87.76,87.81,87.71,87.76,8482.0,85.1642,85.2127,85.1156,85.1642,8482.0
2023-12-29 12:25:00,87.73,87.77,87.72,87.76,1651.0,85.1351,85.1739,85.1254,85.1642,1651.0
2023-12-29 12:30:00,87.76,87.84,87.76,87.8,5062.0,85.1642,85.2418,85.1642,85.203,5062.0
2023-12-29 12:35:00,87.78,87.8,87.75,87.79,1876.0,85.1836,85.203,85.1545,85.1933,1876.0
2023-12-29 12:40:00,87.78,87.79,87.76,87.78,800.0,85.1836,85.1933,85.1642,85.1836,800.0
2023-12-29 12:45:00,87.79,87.82,87.71,87.73,4179.0,85.1933,85.2224,85.1156,85.1351,4179.0
2023-12-29 12:50:00,87.73,87.77,87.72,87.76,1100.0,85.1351,85.1739,85.1254,85.1642,1100.0
2023-12-29 12:55:00,87.77,87.83,87.77,87.82,1901.0,85.1739,85.2321,85.1739,85.2224,1901.0
2023-12-29 13:00:00,87.81,87.86,87.79,87.82,1600.0,85.2127,85.2612,85.1933,85.2224,1600.0
2023-12-29 13:05:00,87.83,87.87,87.82,87.84,1926.0,85.2321,85.2709,85.2224,85.2418,1926.0
2023-12-29 13:10:00,87.84,87.85,87.82,87.82,2746.0,85.2418,85.2515,85.2224,85.2224,2746.0
2023-12-29 13:15:00,87.81,87.82,87.71,87.73,3153.0,85.2127,85.2224,85.1156,85.1351,3153.0
2023-12-29 13:20:00,87.72,87.73,87.65,87.7,3348.0,85.1254,85.1351,85.0574,85.1059,3348.0
2023-12-29 13:25:00,87.71,87.71,87.65,87.66,3476.0,85.1156,85.1156,85.0574,85.0671,3476.0
2023-12-29 13:30:00,87.68,87.72,87.68,87.72,1300.0,85.0865,85.1254,85.0865,85.1254,1300.0
2023-12-29 13:35:00,87.74,87.79,87.73,87.78,2512.0,85.1448,85.1933,85.1351,85.1836,2512.0
2023-12-29 13:40:00,87.77,87.82,87.76,87.82,2696.0,85.1739,85.2224,85.1642,85.2224,2696.0
2023-12-29 13:45:00,87.8,87.87,87.8,87.86,1683.0,85.203,85.2709,85.203,85.2612,1683.0
2023-12-29 13:50:00,87.85,87.85,87.76,87.77,954.0,85.2515,85.2515,85.1642,85.1739,954.0
2023-12-29 13:55:00,87.72,87.77,87.72,87.75,2375.0,85.1254,85.1739,85.1254,85.1545,2375.0
2023-12-29 14:00:00,87.75,87.75,87.69,87.69,1433.0,85.1545,85.1545,85.0962,85.0962,1433.0
2023-12-29 14:05:00,87.7,87.76,87.7,87.76,2195.0,85.1059,85.1642,85.1059,85.1642,2195.0
2023-12-29 14:10:00,87.73,87.78,87.73,87.75,10065.0,85.1351,85.1836,85.1351,85.1545,10065.0
2023-12-29 14:15:00,87.74,87.77,87.69,87.77,2400.0,85.1448,85.1739,85.0962,85.1739,2400.0
2023-12-29 14:20:00,87.8,87.84,87.79,87.84,1705.0,85.203,85.2418,85.1933,85.2418,1705.0
2023-12-29 14:25:00,87.83,87.86,87.75,87.75,2406.0,85.2321,85.2612,85.1545,85.1545,2406.0
2023-12-29 14:30:00,87.77,87.8,87.75,87.78,2231.0,85.1739,85.203,85.1545,85.1836,2231.0
2023-12-29 14:35:00,87.77,87.8,87.77,87.78,700.0,85.1739,85.203,85.1739,85.1836,700.0
2023-12-29 14:40:00,87.77,87.79,87.74,87.74,1900.0,85.1739,85.1933,85.1448,85.1448,1900.0
2023-12-29 14:45:00,87.77,87.79,87.74,87.77,7463.0,85.1739,85.1933,85.1448,85.1739,7463.0
2023-12-29 14:50:00,87.77,87.8,87.77,87.79,1377.0,85.1739,85.203,85.1739,85.1933,1377.0
2023-12-29 14:55:00,87.77,87.8,87.7,87.78,4426.0,85.1739,85.203,85.1059,85.1836,4426.0
2023-12-29 15:00:00,87.81,87.96,87.8,87.94,7693.0,85.2127,85.3583,85.203,85.3388,7693.0
2023-12-29 15:05:00,87.94,88.01,87.91,87.98,14252.0,85.3388,85.4068,85.3097,85.3777,14252.0
2023-12-29 15:10:00,87.98,88.02,87.96,88.02,8770.0,85.3777,85.4165,85.3583,85.4165,8770.0
2023-12-29 15:15:00,88.01,88.01,87.98,88.0,8200.0,85.4068,85.4068,85.3777,85.3971,8200.0
2023-12-29 15:20:00,87.98,88.08,87.95,88.06,12450.0,85.3777,85.4747,85.3486,85.4553,12450.0
2023-12-29 15:25:00,88.07,88.22,88.07,88.17,10344.0,85.465,85.6106,85.465,85.562,10344.0
2023-12-29 15:30:00,88.17,88.17,88.1,88.13,12148.0,85.562,85.562,85.4941,85.5232,12148.0
2023-12-29 15:35:00,88.13,88.15,88.07,88.08,11920.0,85.5232,85.5426,85.465,85.4747,11920.0
2023-12-29 15:40:00,88.08,88.12,88.02,88.02,13713.0,85.4747,85.5135,85.4165,85.4165,13713.0
2023-12-29 15:45:00,88.03,88.08,87.99,88.07,12726.0,85.4262,85.4747,85.3874,85.465,12726.0
2023-12-29 15:50:00,88.05,88.14,88.0,88.01,48739.0,85.4456,85.5329,85.3971,85.4068,48739.0
2023-12-29 15:55:00,88.03,88.2,88.01,88.15,99712.0,85.4262,85.5912,85.4068,85.5426,99712.0
2024-01-02 09:30:00,87.19,87.27,86.86,87.22,50421.0,84.611,84.6887,84.2908,84.6401,50421.0
2024-01-02 09:35:00,87.23,87.31,86.54,86.54,7880.0,84.6498,84.7275,83.9803,83.9803,7880.0
2024-01-02 09:40:00,86.59,86.72,86.46,86.72,26973.0,84.0288,84.1549,83.9026,84.1549,26973.0
2024-01-02 09:45:00,86.68,86.81,86.62,86.65,10091.0,84.1161,84.2423,84.0579,84.087,10091.0
2024-01-02 09:50:00,86.71,86.8,86.54,86.54,3350.0,84.1452,84.2326,83.9803,83.9803,3350.0
2024-01-02 09:55:00,86.59,86.95,86.57,86.95,9536.0,84.0288,84.3781,84.0094,84.3781,9536.0
2024-01-02 10:00:00,86.92,87.03,86.69,86.8,13102.0,84.349,84.4558,84.1258,84.2326,13102.0
2024-01-02 10:05:00,86.76,86.87,86.75,86.83,7314.0,84.1937,84.3005,84.184,84.2617,7314.0
2024-01-02 10:10:00,86.86,86.9,86.78,86.83,6406.0,84.2908,84.3296,84.2132,84.2617,6406.0
2024-01-02 10:15:00,86.81,86.82,86.63,86.66,6915.0,84.2423,84.252,84.0676,84.0967,6915.0
2024-01-02 10:20:00,86.65,86.68,86.39,86.39,6498.0,84.087,84.1161,83.8347,83.8347,6498.0
2024-01-02 10:25:00,86.35,86.43,86.29,86.4,22538.0,83.7959,83.8735,83.7377,83.8444,22538.0
2024-01-02 10:30:00,86.39,86.39,86.22,86.22,10247.0,83.8347,83.8347,83.6697,83.6697,10247.0
2024-01-02 10:35:00,86.2,86.2,86.07,86.12,7295.0,83.6503,83.6503,83.5242,83.5727,7295.0
2024-01-02 10:40:00,86.13,86.34,86.13,86.32,9999.0,83.5824,83.7862,83.5824,83.7668,9999.0
2024-01-02 10:45:00,86.32,86.4,86.25,86.32,11445.0,83.7668,83.8444,83.6988,83.7668,11445.0
2024-01-02 10:50:00,86.33,86.41,86.33,86.36,10744.0,83.7765,83.8541,83.7765,83.8056,10744.0
2024-01-02 10:55:00,86.36,86.48,86.34,86.47,14832.0,83.8056,83.922,83.7862,83.9123,14832.0
2024-01-02 11:00:00,86.47,86.77,86.47,86.76,17030.0,83.9123,84.2035,83.9123,84.1937,17030.0
2024-01-02 11:05:00,86.72,86.72,86.52,86.63,17417.0,84.1549,84.1549,83.9608,84.0676,17417.0
2024-01-02 11:10:00,86.65,86.73,86.59,86.61,6772.0,84.087,84.1646,84.0288,84.0482,6772.0
2024-01-02 11:15:00,86.58,86.66,86.43,86.45,6550.0,84.0191,84.0967,83.8735,83.8929,6550.0
2024-01-02 11:20:00,86.44,86.44,86.24,86.27,7863.0,83.8832,83.8832,83.6891,83.7182,7863.0
2024-01-02 11:25:00,86.26,86.33,86.23,86.31,7389.0,83.7085,83.7765,83.6794,83.7571,7389.0
2024-01-02 11:30:00,86.3,86.36,86.27,86.27,6467.0,83.7474,83.8056,83.7182,83.7182,6467.0
2024-01-02 11:35:00,86.28,86.4,86.26,86.36,3856.0,83.7279,83.8444,83.7085,83.8056,3856.0
2024-01-02 11:40:00,86.33,86.41,86.33,86.4,7470.0,83.7765,83.8541,83.7765,83.8444,7470.0
2024-01-02 11:45:00,86.43,86.54,86.43,86.51,7783.0,83.8735,83.9803,83.8735,83.9511,7783.0
2024-01-02 11:50:00,86.51,86.53,86.4,86.4,4317.0,83.9511,83.9706,83.8444,83.8444,4317.0
2024-01-02 11:55:00,86.39,86.42,86.35,86.41,5343.0,83.8347,83.8638,83.7959,83.8541,5343.0
2024-01-02 12:00:00,86.4,86.43,86.34,86.35,3943.0,83.8444,83.8735,83.7862,83.7959,3943.0
2024-01-02 12:05:00,86.35,86.35,86.26,86.27,5864.0,83.7959,83.7959,83.7085,83.7182,5864.0
2024-01-02 12:10:00,86.28,86.33,86.25,86.32,7624.0,83.7279,83.7765,83.6988,83.7668,7624.0
2024-01-02 12:15:00,86.31,86.41,86.25,86.4,7281.0,83.7571,83.8541,83.6988,83.8444,7281.0
2024-01-02 12:20:00,86.41,86.5,86.4,86.44,8801.0,83.8541,83.9414,83.8444,83.8832,8801.0
2024-01-02 12:25:00,86.45,86.5,86.44,86.49,5492.0,83.8929,83.9414,83.8832,83.9317,5492.0
2024-01-02 12:30:00,86.51,86.59,86.5,86.56,3933.0,83.9511,84.0288,83.9414,83.9997,3933.0
2024-01-02 12:35:00,86.58,86.66,86.58,86.66,5222.0,84.0191,84.0967,84.0191,84.0967,5222.0
2024-01-02 12:40:00,86.67,86.73,86.67,86.71,8289.0,84.1064,84.1646,84.1064,84.1452,8289.0
2024-01-02 12:45:00,86.7,86.7,86.54,86.55,7244.0,84.1355,84.1355,83.9803,83.99,7244.0
2024-01-02 12:50:00,86.57,86.59,86.52,86.55,7418.0,84.0094,84.0288,83.9608,83.99,7418.0
2024-01-02 12:55:00,86.56,86.56,86.47,86.55,11021.0,83.9997,83.9997,83.9123,83.99,11021.0
2024-01-02 13:00:00,86.55,86.6,86.5,86.52,8638.0,83.99,84.0385,83.9414,83.9608,8638.0
2024-01-02 13:05:00,86.53,86.57,86.52,86.53,4046.0,83.9706,84.0094,83.9608,83.9706,4046.0
2024-01-02 13:10:00,86.52,86.54,86.49,86.54,5168.0,83.9608,83.9803,83.9317,83.9803,5168.0
2024-01-02 13:15:00,86.55,86.66,86.55,86.66,14220.0,83.99,84.0967,83.99,84.0967,14220.0
2024-01-02 13:20:00,86.67,86.72,86.66,86.72,10243.0,84.1064,84.1549,84.0967,84.1549,10243.0
2024-01-02 13:25:00,86.72,86.76,86.72,86.74,5120.0,84.1549,84.1937,84.1549,84.1743,5120.0
2024-01-02 13:30:00,86.73,86.76,86.67,86.72,14638.0,84.1646,84.1937,84.1064,84.1549,14638.0
2024-01-02 13:35:00,86.71,86.81,86.67,86.79,8739.0,84.1452,84.2423,84.1064,84.2229,8739.0
2024-01-02 13:40:00,86.79,86.81,86.76,86.8,7614.0,84.2229,84.2423,84.1937,84.2326,7614.0
2024-01-02 13:45:00,86.79,86.81,86.71,86.73,6590.0,84.2229,84.2423,84.1452,84.1646,6590.0
2024-01-02 13:50:00,86.71,86.72,86.63,86.64,9526.0,84.1452,84.1549,84.0676,84.0773,9526.0
2024-01-02 13:55:00,86.64,86.71,86.63,86.65,9179.0,84.0773,84.1452,84.0676,84.087,9179.0
2024-01-02 14:00:00,86.64,86.65,86.59,86.59,4812.0,84.0773,84.087,84.0288,84.0288,4812.0
2024-01-02 14:05:00,86.6,86.63,86.55,86.61,6899.0,84.0385,84.0676,83.99,84.0482,6899.0
2024-01-02 14:10:00,86.63,86.68,86.63,86.65,5242.0,84.0676,84.1161,84.0676,84.087,5242.0
2024-01-02 14:15:00,86.66,86.66,86.57,86.63,6071.0,84.0967,84.0967,84.0094,84.0676,6071.0
2024-01-02 14:20:00,86.62,86.63,86.59,86.59,5449.0,84.0579,84.0676,84.0288,84.0288,5449.0
2024-01-02 14:25:00,86.6,86.64,86.55,86.63,8652.0,84.0385,84.0773,83.99,84.0676,8652.0
2024-01-02 14:30:00,86.64,86.65,86.56,86.57,11182.0,84.0773,84.087,83.9997,84.0094,11182.0
2024-01-02 14:35:00,86.57,86.59,86.5,86.5,6965.0,84.0094,84.0288,83.9414,83.9414,6965.0
2024-01-02 14:40:00,86.49,86.51,86.44,86.47,6237.0,83.9317,83.9511,83.8832,83.9123,6237.0
2024-01-02 14:45:00,86.47,86.48,86.4,86.4,5393.0,83.9123,83.922,83.8444,83.8444,5393.0
2024-01-02 14:50:00,86.39,86.39,86.31,86.31,7942.0,83.8347,83.8347,83.7571,83.7571,7942.0
2024-01-02 14:55:00,86.27,86.29,86.21,86.29,7096.0,83.7182,83.7377,83.66,83.7377,7096.0
2024-01-02 15:00:00,86.3,86.3,86.15,86.15,10030.0,83.7474,83.7474,83.6018,83.6018,10030.0
2024-01-02 15:05:00,86.15,86.26,86.15,86.2,12942.0,83.6018,83.7085,83.6018,83.6503,12942.0
2024-01-02 15:10:00,86.21,86.3,86.18,86.2,12278.0,83.66,83.7474,83.6309,83.6503,12278.0
2024-01-02 15:15:00,86.2,86.31,86.16,86.29,15744.0,83.6503,83.7571,83.6115,83.7377,15744.0
2024-01-02 15:20:00,86.27,86.29,86.14,86.21,10582.0,83.7182,83.7377,83.5921,83.66,10582.0
2024-01-02 15:25:00,86.2,86.2,86.17,86.17,11264.0,83.6503,83.6503,83.6212,83.6212,11264.0
2024-01-02 15:30:00,86.17,86.27,86.17,86.22,13593.0,83.6212,83.7182,83.6212,83.6697,13593.0
2024-01-02 15:35:00,86.21,86.23,86.12,86.14,15742.0,83.66,83.6794,83.5727,83.5921,15742.0
2024-01-02 15:40:00,86.14,86.2,86.13,86.17,13292.0,83.5921,83.6503,83.5824,83.6212,13292.0
2024-01-02 15:45:00,86.17,86.2,86.13,86.17,18750.0,83.6212,83.6503,83.5824,83.6212,18750.0
2024-01-02 15:50:00,86.17,86.29,86.16,86.19,41404.0,83.6212,83.7377,83.6115,83.6406,41404.0
2024-01-02 15:55:00,86.18,86.24,86.15,86.21,114587.0,83.6309,83.6891,83.6018,83.66,114587.0
2024-01-03 09:30:00,86.2,86.3,85.91,86.26,28597.0,83.6503,83.7474,83.3689,83.7085,28597.0
2024-01-03 09:35:00,86.26,86.59,86.25,86.39,12075.0,83.7085,84.0288,83.6988,83.8347,12075.0
2024-01-03 09:40:00,86.44,86.75,86.44,86.66,11997.0,83.8832,84.184,83.8832,84.0967,11997.0
2024-01-03 09:45:00,86.61,86.77,86.43,86.62,10556.0,84.0482,84.2035,83.8735,84.0579,10556.0
2024-01-03 09:50:00,86.62,86.96,86.61,86.96,39801.0,84.0579,84.3878,84.0482,84.3878,39801.0
2024-01-03 09:55:00,86.92,86.99,86.67,86.79,15072.0,84.349,84.4169,84.1064,84.2229,15072.0
2024-01-03 10:00:00,86.75,86.88,86.69,86.79,11630.0,84.184,84.3102,84.1258,84.2229,11630.0
2024-01-03 10:05:00,86.77,86.87,86.71,86.78,12781.0,84.2035,84.3005,84.1452,84.2132,12781.0
2024-01-03 10:10:00,86.8,86.84,86.58,86.61,14731.0,84.2326,84.2714,84.0191,84.0482,14731.0
2024-01-03 10:15:00,86.61,86.66,86.49,86.5,12411.0,84.0482,84.0967,83.9317,83.9414,12411.0
2024-01-03 10:20:00,86.5,86.6,86.42,86.51,8021.0,83.9414,84.0385,83.8638,83.9511,8021.0
2024-01-03 10:25:00,86.51,86.61,86.46,86.59,11628.0,83.9511,84.0482,83.9026,84.0288,11628.0
2024-01-03 10:30:00,86.59,86.59,86.26,86.26,10323.0,84.0288,84.0288,83.7085,83.7085,10323.0
2024-01-03 10:35:00,86.28,86.33,86.19,86.19,11723.0,83.7279,83.7765,83.6406,83.6406,11723.0
2024-01-03 10:40:00,86.21,86.35,86.21,86.3,7317.0,83.66,83.7959,83.66,83.7474,7317.0
2024-01-03 10:45:00,86.3,86.3,86.17,86.17,13185.0,83.7474,83.7474,83.6212,83.6212,13185.0
2024-01-03 10:50:00,86.19,86.31,86.17,86.25,13993.0,83.6406,83.7571,83.6212,83.6988,13993.0
2024-01-03 10:55:00,86.25,86.3,86.18,86.22,9284.0,83.6988,83.7474,83.6309,83.6697,9284.0
2024-01-03 11:00:00,86.22,86.23,86.14,86.22,7497.0,83.6697,83.6794,83.5921,83.6697,7497.0
2024-01-03 11:05:00,86.24,86.41,86.21,86.38,7539.0,83.6891,83.8541,83.66,83.825,7539.0
2024-01-03 11:10:00,86.41,86.45,86.37,86.39,9083.0,83.8541,83.8929,83.8153,83.8347,9083.0
2024-01-03 11:15:00,86.4,86.45,86.35,86.35,7160.0,83.8444,83.8929,83.7959,83.7959,7160.0
2024-01-03 11:20:00,86.37,86.45,86.28,86.34,10875.0,83.8153,83.8929,83.7279,83.7862,10875.0
2024-01-03 11:25:00,86.34,86.41,86.31,86.37,8117.0,83.7862,83.8541,83.7571,83.8153,8117.0
2024-01-03 11:30:00,86.39,86.46,86.37,86.42,7148.0,83.8347,83.9026,83.8153,83.8638,7148.0
2024-01-03 11:35:00,86.44,86.45,86.3,86.33,6228.0,83.8832,83.8929,83.7474,83.7765,6228.0
2024-01-03 11:40:00,86.33,86.34,86.23,86.32,8433.0,83.7765,83.7862,83.6794,83.7668,8433.0
2024-01-03 11:45:00,86.33,86.35,86.18,86.24,8295.0,83.7765,83.7959,83.6309,83.6891,8295.0
2024-01-03 11:50:00,86.25,86.33,86.25,86.3,6755.0,83.6988,83.7765,83.6988,83.7474,6755.0
2024-01-03 11:55:00,86.29,86.34,86.26,86.26,12010.0,83.7377,83.7862,83.7085,83.7085,12010.0
2024-01-03 12:00:00,86.26,86.26,86.11,86.21,10061.0,83.7085,83.7085,83.563,83.66,10061.0
2024-01-03 12:05:00,86.22,86.32,86.22,86.26,6943.0,83.6697,83.7668,83.6697,83.7085,6943.0
2024-01-03 12:10:00,86.27,86.33,86.24,86.28,7334.0,83.7182,83.7765,83.6891,83.7279,7334.0
2024-01-03 12:15:00,86.29,86.34,86.28,86.34,4281.0,83.7377,83.7862,83.7279,83.7862,4281.0
2024-01-03 12:20:00,86.34,86.41,86.33,86.4,10142.0,83.7862,83.8541,83.7765,83.8444,10142.0
2024-01-03 12:25:00,86.4,86.47,86.4,86.46,13087.0,83.8444,83.9123,83.8444,83.9026,13087.0
2024-01-03 12:30:00,86.48,86.53,86.4,86.5,8557.0,83.922,83.9706,83.8444,83.9414,8557.0
2024-01-03 12:35:00,86.52,86.58,86.5,86.5,2771.0,83.9608,84.0191,83.9414,83.9414,2771.0
2024-01-03 12:40:00,86.51,86.56,86.51,86.52,5227.0,83.9511,83.9997,83.9511,83.9608,5227.0
2024-01-03 12:45:00,86.52,86.53,86.48,86.53,7910.0,83.9608,83.9706,83.922,83.9706,7910.0
2024-01-03 12:50:00,86.51,86.51,86.43,86.45,5365.0,83.9511,83.9511,83.8735,83.8929,5365.0
2024-01-03 12:55:00,86.46,86.48,86.44,86.46,5082.0,83.9026,83.922,83.8832,83.9026,5082.0
2024-01-03 13:00:00,86.45,86.53,86.42,86.44,10134.0,83.8929,83.9706,83.8638,83.8832,10134.0
2024-01-03 13:05:00,86.45,86.46,86.37,86.39,4104.0,83.8929,83.9026,83.8153,83.8347,4104.0
2024-01-03 13:10:00,86.4,86.52,86.39,86.5,8212.0,83.8444,83.9608,83.8347,83.9414,8212.0
2024-01-03 13:15:00,86.52,86.56,86.52,86.53,6342.0,83.9608,83.9997,83.9608,83.9706,6342.0
2024-01-03 13:20:00,86.53,86.56,86.46,86.56,6638.0,83.9706,83.9997,83.9026,83.9997,6638.0
2024-01-03 13:25:00,86.55,86.6,86.55,86.57,6536.0,83.99,84.0385,83.99,84.0094,6536.0
2024-01-03 13:30:00,86.56,86.58,86.53,86.53,4492.0,83.9997,84.0191,83.9706,83.9706,4492.0
2024-01-03 13:35:00,86.54,86.64,86.53,86.59,9579.0,83.9803,84.0773,83.9706,84.0288,9579.0
2024-01-03 13:40:00,86.6,86.61,86.51,86.54,4650.0,84.0385,84.0482,83.9511,83.9803,4650.0
2024-01-03 13:45:00,86.55,86.56,86.49,86.51,5056.0,83.99,83.9997,83.9317,83.9511,5056.0
2024-01-03 13:50:00,86.53,86.59,86.52,86.53,5748.0,83.9706,84.0288,83.9608,83.9706,5748.0
2024-01-03 13:55:00,86.52,86.53,86.51,86.52,4386.0,83.9608,83.9706,83.9511,83.9608,4386.0
2024-01-03 14:00:00,86.52,86.59,86.41,86.45,11995.0,83.9608,84.0288,83.8541,83.8929,11995.0
2024-01-03 14:05:00,86.46,86.52,86.39,86.42,8548.0,83.9026,83.9608,83.8347,83.8638,8548.0
2024-01-03 14:10:00,86.41,86.41,86.23,86.23,5125.0,83.8541,83.8541,83.6794,83.6794,5125.0
2024-01-03 14:15:00,86.23,86.35,86.21,86.35,7649.0,83.6794,83.7959,83.66,83.7959,7649.0
2024-01-03 14:20:00,86.36,86.38,86.28,86.37,15127.0,83.8056,83.825,83.7279,83.8153,15127.0
2024-01-03 14:25:00,86.39,86.62,86.39,86.58,9727.0,83.8347,84.0579,83.8347,84.0191,9727.0
2024-01-03 14:30:00,86.62,86.64,86.46,86.54,10542.0,84.0579,84.0773,83.9026,83.9803,10542.0
2024-01-03 14:35:00,86.56,86.57,86.48,86.55,6010.0,83.9997,84.0094,83.922,83.99,6010.0
2024-01-03 14:40:00,86.55,86.67,86.54,86.64,6992.0,83.99,84.1064,83.9803,84.0773,6992.0
2024-01-03 14:45:00,86.63,86.63,86.52,86.52,11253.0,84.0676,84.0676,83.9608,83.9608,11253.0
2024-01-03 14:50:00,86.51,86.52,86.49,86.5,14953.0,83.9511,83.9608,83.9317,83.9414,14953.0
2024-01-03 14:55:00,86.49,86.54,86.47,86.52,8145.0,83.9317,83.9803,83.9123,83.9608,8145.0
2024-01-03 15:00:00,86.51,86.54,86.47,86.49,15812.0,83.9511,83.9803,83.9123,83.9317,15812.0
2024-01-03 15:05:00,86.48,86.48,86.42,86.48,15564.0,83.922,83.922,83.8638,83.922,15564.0
2024-01-03 15:10:00,86.49,86.57,86.47,86.57,13672.0,83.9317,84.0094,83.9123,84.0094,13672.0
2024-01-03 15:15:00,86.56,86.61,86.5,86.61,10193.0,83.9997,84.0482,83.9414,84.0482,10193.0
2024-01-03 15:20:00,86.61,86.63,86.54,86.55,15219.0,84.0482,84.0676,83.9803,83.99,15219.0
2024-01-03 15:25:00,86.55,86.6,86.54,86.57,10021.0,83.99,84.0385,83.9803,84.0094,10021.0
2024-01-03 15:30:00,86.57,86.69,86.54,86.67,19084.0,84.0094,84.1258,83.9803,84.1064,19084.0
2024-01-03 15:35:00,86.67,86.69,86.6,86.65,13763.0,84.1064,84.1258,84.0385,84.087,13763.0
2024-01-03 15:40:00,86.65,86.65,86.52,86.52,17383.0,84.087,84.087,83.9608,83.9608,17383.0
2024-01-03 15:45:00,86.52,86.62,86.51,86.58,19506.0,83.9608,84.0579,83.9511,84.0191,19506.0
2024-01-03 15:50:00,86.56,86.58,86.36,86.36,46899.0,83.9997,84.0191,83.8056,83.8056,46899.0
2024-01-03 15:55:00,86.37,86.39,86.28,86.3,92264.0,83.8153,83.8347,83.7279,83.7474,92264.0
2024-01-04 09:30:00,85.74,86.45,85.69,86.42,34902.0,83.6873,84.3803,83.6385,84.351,34902.0
2024-01-04 09:35:00,86.41,86.41,86.23,86.33,6975.0,84.3413,84.3413,84.1656,84.2632,6975.0
2024-01-04 09:40:00,86.29,86.4,86.1,86.27,8800.0,84.2242,84.3315,84.0387,84.2046,8800.0
2024-01-04 09:45:00,86.24,86.29,85.94,85.94,6600.0,84.1754,84.2242,83.8825,83.8825,6600.0
2024-01-04 09:50:00,85.91,85.98,85.83,85.98,6722.0,83.8533,83.9216,83.7752,83.9216,6722.0
2024-01-04 09:55:00,86.03,86.03,85.84,85.89,3500.0,83.9704,83.9704,83.7849,83.8337,3500.0
2024-01-04 10:00:00,85.87,86.18,85.84,86.14,4311.0,83.8142,84.1168,83.7849,84.0777,4311.0
2024-01-04 10:05:00,86.16,86.38,86.12,86.36,7253.0,84.0973,84.312,84.0582,84.2925,7253.0
2024-01-04 10:10:00,86.36,86.49,86.34,86.42,31411.0,84.2925,84.4194,84.273,84.351,31411.0
2024-01-04 10:15:00,86.39,86.42,86.23,86.33,6900.0,84.3218,84.351,84.1656,84.2632,6900.0
2024-01-04 10:20:00,86.37,86.42,86.28,86.29,4500.0,84.3022,84.351,84.2144,84.2242,4500.0
2024-01-04 10:25:00,86.29,86.47,86.29,86.47,2597.0,84.2242,84.3998,84.2242,84.3998,2597.0
2024-01-04 10:30:00,86.47,86.49,86.26,86.39,14610.0,84.3998,84.4194,84.1949,84.3218,14610.0
2024-01-04 10:35:00,86.31,86.37,86.19,86.19,3666.0,84.2437,84.3022,84.1266,84.1266,3666.0
2024-01-04 10:40:00,86.22,86.37,86.16,86.37,3156.0,84.1558,84.3022,84.0973,84.3022,3156.0
2024-01-04 10:45:00,86.39,86.46,86.36,86.39,3720.0,84.3218,84.3901,84.2925,84.3218,3720.0
2024-01-04 10:50:00,86.42,86.45,86.39,86.45,3233.0,84.351,84.3803,84.3218,84.3803,3233.0
2024-01-04 10:55:00,86.45,86.46,86.3,86.31,3600.0,84.3803,84.3901,84.2339,84.2437,3600.0
2024-01-04 11:00:00,86.31,86.33,86.21,86.25,3182.0,84.2437,84.2632,84.1461,84.1851,3182.0
2024-01-04 11:05:00,86.26,86.4,86.24,86.33,3250.0,84.1949,84.3315,84.1754,84.2632,3250.0
2024-01-04 11:10:00,86.33,86.44,86.3,86.42,3314.0,84.2632,84.3706,84.2339,84.351,3314.0
2024-01-04 11:15:00,86.47,86.47,86.29,86.33,6537.0,84.3998,84.3998,84.2242,84.2632,6537.0
2024-01-04 11:20:00,86.35,86.46,86.35,86.45,1400.0,84.2827,84.3901,84.2827,84.3803,1400.0
2024-01-04 11:25:00,86.46,86.6,86.46,86.47,7358.0,84.3901,84.5267,84.3901,84.3998,7358.0
2024-01-04 11:30:00,86.4,86.41,86.35,86.41,967.0,84.3315,84.3413,84.2827,84.3413,967.0
2024-01-04 11:35:00,86.4,86.42,86.38,86.4,1749.0,84.3315,84.351,84.312,84.3315,1749.0
2024-01-04 11:40:00,86.38,86.38,86.23,86.27,3172.0,84.312,84.312,84.1656,84.2046,3172.0
2024-01-04 11:45:00,86.25,86.3,86.21,86.22,2020.0,84.1851,84.2339,84.1461,84.1558,2020.0
2024-01-04 11:50:00,86.23,86.23,86.14,86.17,3354.0,84.1656,84.1656,84.0777,84.107,3354.0
2024-01-04 11:55:00,86.2,86.31,86.2,86.3,3210.0,84.1363,84.2437,84.1363,84.2339,3210.0
2024-01-04 12:00:00,86.26,86.26,86.14,86.16,3554.0,84.1949,84.1949,84.0777,84.0973,3554.0
2024-01-04 12:05:00,86.17,86.17,86.09,86.15,2700.0,84.107,84.107,84.0289,84.0875,2700.0
2024-01-04 12:10:00,86.15,86.26,86.14,86.2,2534.0,84.0875,84.1949,84.0777,84.1363,2534.0
2024-01-04 12:15:00,86.19,86.19,86.1,86.12,2123.0,84.1266,84.1266,84.0387,84.0582,2123.0
2024-01-04 12:20:00,86.13,86.22,86.12,86.18,11910.0,84.068,84.1558,84.0582,84.1168,11910.0
2024-01-04 12:25:00,86.2,86.27,86.19,86.27,1467.0,84.1363,84.2046,84.1266,84.2046,1467.0
2024-01-04 12:30:00,86.25,86.25,86.15,86.16,2909.0,84.1851,84.1851,84.0875,84.0973,2909.0
2024-01-04 12:35:00,86.17,86.25,86.15,86.25,2920.0,84.107,84.1851,84.0875,84.1851,2920.0
2024-01-04 12:40:00,86.23,86.26,86.18,86.18,1000.0,84.1656,84.1949,84.1168,84.1168,1000.0
2024-01-04 12:45:00,86.13,86.21,86.11,86.21,3988.0,84.068,84.1461,84.0485,84.1461,3988.0
2024-01-04 12:50:00,86.23,86.36,86.21,86.33,1668.0,84.1656,84.2925,84.1461,84.2632,1668.0
2024-01-04 12:55:00,86.32,86.32,86.24,86.25,1383.0,84.2534,84.2534,84.1754,84.1851,1383.0
2024-01-04 13:00:00,86.23,86.24,86.22,86.24,1306.0,84.1656,84.1754,84.1558,84.1754,1306.0
2024-01-04 13:05:00,86.25,86.29,86.25,86.29,4539.0,84.1851,84.2242,84.1851,84.2242,4539.0
2024-01-04 13:10:00,86.3,86.35,86.29,86.34,3446.0,84.2339,84.2827,84.2242,84.273,3446.0
2024-01-04 13:15:00,86.33,86.36,86.31,86.31,3399.0,84.2632,84.2925,84.2437,84.2437,3399.0
2024-01-04 13:20:00,86.3,86.38,86.3,86.36,3148.0,84.2339,84.312,84.2339,84.2925,3148.0
2024-01-04 13:25:00,86.37,86.4,86.33,86.33,3257.0,84.3022,84.3315,84.2632,84.2632,3257.0
2024-01-04 13:30:00,86.36,86.44,86.36,86.44,2913.0,84.2925,84.3706,84.2925,84.3706,2913.0
2024-01-04 13:35:00,86.43,86.45,86.38,86.41,2462.0,84.3608,84.3803,84.312,84.3413,2462.0
2024-01-04 13:40:00,86.42,86.47,86.39,86.47,2035.0,84.351,84.3998,84.3218,84.3998,2035.0
2024-01-04 13:45:00,86.47,86.47,86.4,86.46,4137.0,84.3998,84.3998,84.3315,84.3901,4137.0
2024-01-04 13:50:00,86.48,86.53,86.32,86.32,6123.0,84.4096,84.4584,84.2534,84.2534,6123.0
2024-01-04 13:55:00,86.29,86.31,86.25,86.29,2533.0,84.2242,84.2437,84.1851,84.2242,2533.0
2024-01-04 14:00:00,86.3,86.32,86.27,86.29,1774.0,84.2339,84.2534,84.2046,84.2242,1774.0
2024-01-04 14:05:00,86.31,86.37,86.31,86.34,4392.0,84.2437,84.3022,84.2437,84.273,4392.0
2024-01-04 14:10:00,86.34,86.39,86.3,86.36,7569.0,84.273,84.3218,84.2339,84.2925,7569.0
2024-01-04 14:15:00,86.37,86.38,86.29,86.29,11314.0,84.3022,84.312,84.2242,84.2242,11314.0
2024-01-04 14:20:00,86.28,86.33,86.22,86.23,3860.0,84.2144,84.2632,84.1558,84.1656,3860.0
2024-01-04 14:25:00,86.23,86.33,86.21,86.29,4550.0,84.1656,84.2632,84.1461,84.2242,4550.0
2024-01-04 14:30:00,86.28,86.29,86.2,86.28,2940.0,84.2144,84.2242,84.1363,84.2144,2940.0
2024-01-04 14:35:00,86.27,86.28,86.21,86.22,4130.0,84.2046,84.2144,84.1461,84.1558,4130.0
2024-01-04 14:40:00,86.23,86.26,86.21,86.25,2815.0,84.1656,84.1949,84.1461,84.1851,2815.0
2024-01-04 14:45:00,86.24,86.36,86.24,86.36,4435.0,84.1754,84.2925,84.1754,84.2925,4435.0
2024-01-04 14:50:00,86.37,86.45,86.37,86.4,4482.0,84.3022,84.3803,84.3022,84.3315,4482.0
2024-01-04 14:55:00,86.41,86.45,86.41,86.42,3428.0,84.3413,84.3803,84.3413,84.351,3428.0
2024-01-04 15:00:00,86.41,86.47,86.38,86.38,8173.0,84.3413,84.3998,84.312,84.312,8173.0
2024-01-04 15:05:00,86.37,86.55,86.37,86.55,4070.0,84.3022,84.4779,84.3022,84.4779,4070.0
2024-01-04 15:10:00,86.54,86.55,86.43,86.45,5909.0,84.4682,84.4779,84.3608,84.3803,5909.0
2024-01-04 15:15:00,86.44,86.45,86.34,86.39,6105.0,84.3706,84.3803,84.273,84.3218,6105.0
2024-01-04 15:20:00,86.38,86.38,86.33,86.33,3400.0,84.312,84.312,84.2632,84.2632,3400.0
2024-01-04 15:25:00,86.34,86.36,86.32,86.33,4224.0,84.273,84.2925,84.2534,84.2632,4224.0
2024-01-04 15:30:00,86.33,86.33,86.23,86.26,12462.0,84.2632,84.2632,84.1656,84.1949,12462.0
2024-01-04 15:35:00,86.27,86.27,86.22,86.26,7688.0,84.2046,84.2046,84.1558,84.1949,7688.0
2024-01-04 15:40:00,86.27,86.27,86.15,86.16,11803.0,84.2046,84.2046,84.0875,84.0973,11803.0
2024-01-04 15:45:00,86.17,86.2,86.11,86.11,13142.0,84.107,84.1363,84.0485,84.0485,13142.0
2024-01-04 15:50:00,86.11,86.11,85.94,86.02,37425.0,84.0485,84.0485,83.8825,83.9606,37425.0
2024-01-04 15:55:00,86.04,86.11,85.95,86.05,86366.0,83.9801,84.0485,83.8923,83.9899,86366.0
2024-01-05 09:30:00,85.85,86.48,85.85,86.47,16786.0,83.7947,84.4096,83.7947,84.3998,16786.0
2024-01-05 09:35:00,86.42,86.5,86.28,86.4,9795.0,84.351,84.4291,84.2144,84.3315,9795.0
2024-01-05 09:40:00,86.35,86.45,86.2,86.23,9817.0,84.2827,84.3803,84.1363,84.1656,9817.0
2024-01-05 09:45:00,86.2,86.26,86.18,86.18,4068.0,84.1363,84.1949,84.1168,84.1168,4068.0
2024-01-05 09:50:00,86.21,86.21,86.03,86.12,4147.0,84.1461,84.1461,83.9704,84.0582,4147.0
2024-01-05 09:55:00,86.07,86.07,85.9,86.0,7430.0,84.0094,84.0094,83.8435,83.9411,7430.0
2024-01-05 10:00:00,86.06,86.32,86.06,86.18,12865.0,83.9997,84.2534,83.9997,84.1168,12865.0
2024-01-05 10:05:00,86.18,86.5,86.18,86.41,12468.0,84.1168,84.4291,84.1168,84.3413,12468.0
2024-01-05 10:10:00,86.41,86.45,86.12,86.18,8331.0,84.3413,84.3803,84.0582,84.1168,8331.0
2024-01-05 10:15:00,86.1,86.11,86.02,86.03,2722.0,84.0387,84.0485,83.9606,83.9704,2722.0
2024-01-05 10:20:00,86.02,86.19,85.98,86.11,4967.0,83.9606,84.1266,83.9216,84.0485,4967.0
2024-01-05 10:25:00,86.13,86.13,85.89,85.92,3023.0,84.068,84.068,83.8337,83.863,3023.0
2024-01-05 10:30:00,85.89,85.99,85.82,85.98,8304.0,83.8337,83.9313,83.7654,83.9216,8304.0
2024-01-05 10:35:00,85.95,85.99,85.84,85.84,6435.0,83.8923,83.9313,83.7849,83.7849,6435.0
2024-01-05 10:40:00,85.87,85.87,85.79,85.86,3253.0,83.8142,83.8142,83.7361,83.8045,3253.0
2024-01-05 10:45:00,85.88,85.91,85.69,85.73,4501.0,83.824,83.8533,83.6385,83.6776,4501.0
2024-01-05 10:50:00,85.72,85.83,85.63,85.78,12387.0,83.6678,83.7752,83.58,83.7264,12387.0
2024-01-05 10:55:00,85.82,85.82,85.67,85.68,4400.0,83.7654,83.7654,83.619,83.6288,4400.0
2024-01-05 11:00:00,85.7,85.79,85.65,85.67,5904.0,83.6483,83.7361,83.5995,83.619,5904.0
2024-01-05 11:05:00,85.67,85.73,85.64,85.73,8010.0,83.619,83.6776,83.5897,83.6776,8010.0
2024-01-05 11:10:00,85.73,85.78,85.7,85.74,5444.0,83.6776,83.7264,83.6483,83.6873,5444.0
2024-01-05 11:15:00,85.79,85.87,85.7,85.74,8664.0,83.7361,83.8142,83.6483,83.6873,8664.0
2024-01-05 11:20:00,85.69,85.72,85.66,85.71,2638.0,83.6385,83.6678,83.6092,83.658,2638.0
2024-01-05 11:25:00,85.75,85.75,85.66,85.66,2100.0,83.6971,83.6971,83.6092,83.6092,2100.0
2024-01-05 11:30:00,85.75,85.76,85.65,85.65,3041.0,83.6971,83.7068,83.5995,83.5995,3041.0
2024-01-05 11:35:00,85.64,85.67,85.57,85.57,3909.0,83.5897,83.619,83.5214,83.5214,3909.0
2024-01-05 11:40:00,85.55,85.57,85.48,85.48,3485.0,83.5019,83.5214,83.4336,83.4336,3485.0
2024-01-05 11:45:00,85.47,85.58,85.45,85.48,3678.0,83.4238,83.5312,83.4043,83.4336,3678.0
2024-01-05 11:50:00,85.52,85.56,85.49,85.56,1750.0,83.4726,83.5116,83.4433,83.5116,1750.0
2024-01-05 11:55:00,85.56,85.56,85.43,85.45,3041.0,83.5116,83.5116,83.3847,83.4043,3041.0
2024-01-05 12:00:00,85.43,85.52,85.4,85.47,5012.0,83.3847,83.4726,83.3555,83.4238,5012.0
2024-01-05 12:05:00,85.47,85.47,85.34,85.37,3679.0,83.4238,83.4238,83.2969,83.3262,3679.0
2024-01-05 12:10:00,85.34,85.39,85.26,85.39,3496.0,83.2969,83.3457,83.2188,83.3457,3496.0
2024-01-05 12:15:00,85.4,85.42,85.35,85.39,3308.0,83.3555,83.375,83.3067,83.3457,3308.0
2024-01-05 12:20:00,85.38,85.47,85.38,85.4,3553.0,83.3359,83.4238,83.3359,83.3555,3553.0
2024-01-05 12:25:00,85.35,85.4,85.34,85.38,3211.0,83.3067,83.3555,83.2969,83.3359,3211.0
2024-01-05 12:30:00,85.4,85.4,85.33,85.33,3342.0,83.3555,83.3555,83.2871,83.2871,3342.0
2024-01-05 12:35:00,85.35,85.47,85.35,85.44,3644.0,83.3067,83.4238,83.3067,83.3945,3644.0
2024-01-05 12:40:00,85.44,85.51,85.44,85.49,1786.0,83.3945,83.4628,83.3945,83.4433,1786.0
2024-01-05 12:45:00,85.49,85.53,85.45,85.48,4343.0,83.4433,83.4824,83.4043,83.4336,4343.0
2024-01-05 12:50:00,85.47,85.58,85.46,85.56,2300.0,83.4238,83.5312,83.414,83.5116,2300.0
2024-01-05 12:55:00,85.54,85.58,85.51,85.55,2461.0,83.4921,83.5312,83.4628,83.5019,2461.0
2024-01-05 13:00:00,85.51,85.54,85.45,85.5,4610.0,83.4628,83.4921,83.4043,83.4531,4610.0
2024-01-05 13:05:00,85.48,85.6,85.47,85.56,2254.0,83.4336,83.5507,83.4238,83.5116,2254.0
2024-01-05 13:10:00,85.59,85.62,85.48,85.51,2472.0,83.5409,83.5702,83.4336,83.4628,2472.0
2024-01-05 13:15:00,85.49,85.49,85.4,85.4,2813.0,83.4433,83.4433,83.3555,83.3555,2813.0
2024-01-05 13:20:00,85.42,85.44,85.4,85.42,1612.0,83.375,83.3945,83.3555,83.375,1612.0
2024-01-05 13:25:00,85.44,85.61,85.44,85.61,2329.0,83.3945,83.5604,83.3945,83.5604,2329.0
2024-01-05 13:30:00,85.65,85.71,85.63,85.67,5455.0,83.5995,83.658,83.58,83.619,5455.0
2024-01-05 13:35:00,85.69,85.81,85.67,85.81,10312.0,83.6385,83.7556,83.619,83.7556,10312.0
2024-01-05 13:40:00,85.82,85.82,85.68,85.69,4445.0,83.7654,83.7654,83.6288,83.6385,4445.0
2024-01-05 13:45:00,85.71,85.75,85.68,85.68,4114.0,83.658,83.6971,83.6288,83.6288,4114.0
2024-01-05 13:50:00,85.68,85.72,85.65,85.65,2607.0,83.6288,83.6678,83.5995,83.5995,2607.0
2024-01-05 13:55:00,85.64,85.66,85.57,85.57,2729.0,83.5897,83.6092,83.5214,83.5214,2729.0
2024-01-05 14:00:00,85.58,85.7,85.58,85.7,2811.0,83.5312,83.6483,83.5312,83.6483,2811.0
2024-01-05 14:05:00,85.68,85.72,85.65,85.68,3501.0,83.6288,83.6678,83.5995,83.6288,3501.0
2024-01-05 14:10:00,85.7,85.75,85.68,85.71,4125.0,83.6483,83.6971,83.6288,83.658,4125.0
2024-01-05 14:15:00,85.73,85.75,85.58,85.6,4191.0,83.6776,83.6971,83.5312,83.5507,4191.0
2024-01-05 14:20:00,85.62,85.7,85.59,85.61,4514.0,83.5702,83.6483,83.5409,83.5604,4514.0
2024-01-05 14:25:00,85.66,85.66,85.54,85.54,5877.0,83.6092,83.6092,83.4921,83.4921,5877.0
2024-01-05 14:30:00,85.58,85.63,85.52,85.53,2938.0,83.5312,83.58,83.4726,83.4824,2938.0
2024-01-05 14:35:00,85.55,85.58,85.46,85.46,7132.0,83.5019,83.5312,83.414,83.414,7132.0
2024-01-05 14:40:00,85.46,85.46,85.37,85.37,2850.0,83.414,83.414,83.3262,83.3262,2850.0
2024-01-05 14:45:00,85.36,85.39,85.23,85.23,4628.0,83.3164,83.3457,83.1895,83.1895,4628.0
2024-01-05 14:50:00,85.21,85.24,85.09,85.12,5444.0,83.17,83.1993,83.0529,83.0822,5444.0
2024-01-05 14:55:00,85.11,85.16,85.08,85.09,3857.0,83.0724,83.1212,83.0431,83.0529,3857.0
2024-01-05 15:00:00,85.12,85.21,85.12,85.18,6817.0,83.0822,83.17,83.0822,83.1407,6817.0
2024-01-05 15:05:00,85.17,85.3,85.17,85.29,5623.0,83.131,83.2579,83.131,83.2481,5623.0
2024-01-05 15:10:00,85.3,85.31,85.18,85.18,6130.0,83.2579,83.2676,83.1407,83.1407,6130.0
2024-01-05 15:15:00,85.17,85.17,85.06,85.07,3453.0,83.131,83.131,83.0236,83.0334,3453.0
2024-01-05 15:20:00,85.1,85.14,85.07,85.08,9460.0,83.0626,83.1017,83.0334,83.0431,9460.0
2024-01-05 15:25:00,85.09,85.12,85.02,85.08,7367.0,83.0529,83.0822,82.9846,83.0431,7367.0
2024-01-05 15:30:00,85.1,85.12,85.06,85.12,8932.0,83.0626,83.0822,83.0236,83.0822,8932.0
2024-01-05 15:35:00,85.12,85.16,85.1,85.13,7963.0,83.0822,83.1212,83.0626,83.0919,7963.0
2024-01-05 15:40:00,85.13,85.13,85.05,85.1,6778.0,83.0919,83.0919,83.0138,83.0626,6778.0
2024-01-05 15:45:00,85.11,85.14,85.07,85.12,9595.0,83.0724,83.1017,83.0334,83.0822,9595.0
2024-01-05 15:50:00,85.13,85.16,85.03,85.08,35358.0,83.0919,83.1212,82.9943,83.0431,35358.0
2024-01-05 15:55:00,85.09,85.17,85.02,85.04,91832.0,83.0529,83.131,82.9846,83.0041,91832.0
2024-01-08 09:30:00,83.85,84.62,83.62,84.4,42602.0,81.8426,82.5941,81.6181,82.3794,42602.0
2024-01-08 09:35:00,84.42,84.97,84.39,84.82,17148.0,82.3989,82.9358,82.3696,82.7894,17148.0
2024-01-08 09:40:00,84.8,84.82,84.58,84.78,5101.0,82.7698,82.7894,82.5551,82.7503,5101.0
2024-01-08 09:45:00,84.76,84.81,84.66,84.66,2170.0,82.7308,82.7796,82.6332,82.6332,2170.0
2024-01-08 09:50:00,84.66,84.88,84.66,84.81,13321.0,82.6332,82.8479,82.6332,82.7796,13321.0
2024-01-08 09:55:00,84.85,85.17,84.85,85.09,7818.0,82.8186,83.131,82.8186,83.0529,7818.0
2024-01-08 10:00:00,85.09,85.34,85.08,85.34,10690.0,83.0529,83.2969,83.0431,83.2969,10690.0
2024-01-08 10:05:00,85.34,85.35,85.27,85.27,6256.0,83.2969,83.3067,83.2286,83.2286,6256.0
2024-01-08 10:10:00,85.29,85.31,85.1,85.22,10063.0,83.2481,83.2676,83.0626,83.1798,10063.0
2024-01-08 10:15:00,85.22,85.27,85.15,85.17,10824.0,83.1798,83.2286,83.1115,83.131,10824.0
2024-01-08 10:20:00,85.19,85.19,85.09,85.09,2446.0,83.1505,83.1505,83.0529,83.0529,2446.0
2024-01-08 10:25:00,85.1,85.29,85.09,85.29,5493.0,83.0626,83.2481,83.0529,83.2481,5493.0
2024-01-08 10:30:00,85.29,85.44,85.27,85.27,11572.0,83.2481,83.3945,83.2286,83.2286,11572.0
2024-01-08 10:35:00,85.27,85.29,85.19,85.25,5744.0,83.2286,83.2481,83.1505,83.2091,5744.0
2024-01-08 10:40:00,85.28,85.29,85.18,85.2,5046.0,83.2383,83.2481,83.1407,83.1603,5046.0
2024-01-08 10:45:00,85.2,85.24,85.17,85.24,3479.0,83.1603,83.1993,83.131,83.1993,3479.0
2024-01-08 10:50:00,85.24,85.37,85.18,85.33,5822.0,83.1993,83.3262,83.1407,83.2871,5822.0
2024-01-08 10:55:00,85.34,85.57,85.34,85.47,18918.0,83.2969,83.5214,83.2969,83.4238,18918.0
2024-01-08 11:00:00,85.52,85.54,85.42,85.47,3416.0,83.4726,83.4921,83.375,83.4238,3416.0
2024-01-08 11:05:00,85.49,85.54,85.44,85.45,7320.0,83.4433,83.4921,83.3945,83.4043,7320.0
2024-01-08 11:10:00,85.41,85.56,85.4,85.56,6237.0,83.3652,83.5116,83.3555,83.5116,6237.0
2024-01-08 11:15:00,85.56,85.61,85.53,85.56,5572.0,83.5116,83.5604,83.4824,83.5116,5572.0
2024-01-08 11:20:00,85.56,85.61,85.48,85.49,5665.0,83.5116,83.5604,83.4336,83.4433,5665.0
2024-01-08 11:25:00,85.51,85.56,85.49,85.53,4100.0,83.4628,83.5116,83.4433,83.4824,4100.0
2024-01-08 11:30:00,85.55,85.57,85.51,85.53,3739.0,83.5019,83.5214,83.4628,83.4824,3739.0
2024-01-08 11:35:00,85.52,85.59,85.49,85.52,3745.0,83.4726,83.5409,83.4433,83.4726,3745.0
2024-01-08 11:40:00,85.52,85.52,85.44,85.45,3236.0,83.4726,83.4726,83.3945,83.4043,3236.0
2024-01-08 11:45:00,85.45,85.52,85.45,85.52,3332.0,83.4043,83.4726,83.4043,83.4726,3332.0
2024-01-08 11:50:00,85.5,85.61,85.5,85.59,3961.0,83.4531,83.5604,83.4531,83.5409,3961.0
2024-01-08 11:55:00,85.62,85.71,85.58,85.68,5684.0,83.5702,83.658,83.5312,83.6288,5684.0
2024-01-08 12:00:00,85.69,85.72,85.67,85.68,3101.0,83.6385,83.6678,83.619,83.6288,3101.0
2024-01-08 12:05:00,85.68,85.7,85.64,85.64,4118.0,83.6288,83.6483,83.5897,83.5897,4118.0
2024-01-08 12:10:00,85.66,85.69,85.64,85.64,4776.0,83.6092,83.6385,83.5897,83.5897,4776.0
2024-01-08 12:15:00,85.65,85.68,85.63,85.66,9102.0,83.5995,83.6288,83.58,83.6092,9102.0
2024-01-08 12:20:00,85.65,85.65,85.58,85.62,8092.0,83.5995,83.5995,83.5312,83.5702,8092.0
2024-01-08 12:25:00,85.62,85.66,85.58,85.64,19955.0,83.5702,83.6092,83.5312,83.5897,19955.0
2024-01-08 12:30:00,85.64,85.75,85.63,85.72,6369.0,83.5897,83.6971,83.58,83.6678,6369.0
2024-01-08 12:35:00,85.73,85.75,85.71,85.72,2354.0,83.6776,83.6971,83.658,83.6678,2354.0
2024-01-08 12:40:00,85.72,85.77,85.7,85.74,3377.0,83.6678,83.7166,83.6483,83.6873,3377.0
2024-01-08 12:45:00,85.76,85.79,85.74,85.78,3988.0,83.7068,83.7361,83.6873,83.7264,3988.0
2024-01-08 12:50:00,85.81,85.88,85.79,85.84,4620.0,83.7556,83.824,83.7361,83.7849,4620.0
2024-01-08 12:55:00,85.84,85.89,85.84,85.89,3837.0,83.7849,83.8337,83.7849,83.8337,3837.0
2024-01-08 13:00:00,85.9,85.91,85.86,85.87,3617.0,83.8435,83.8533,83.8045,83.8142,3617.0
2024-01-08 13:05:00,85.88,85.88,85.81,85.81,5197.0,83.824,83.824,83.7556,83.7556,5197.0
2024-01-08 13:10:00,85.81,85.81,85.72,85.76,4212.0,83.7556,83.7556,83.6678,83.7068,4212.0
2024-01-08 13:15:00,85.78,85.83,85.77,85.81,2872.0,83.7264,83.7752,83.7166,83.7556,2872.0
2024-01-08 13:20:00,85.82,85.88,85.82,85.84,7674.0,83.7654,83.824,83.7654,83.7849,7674.0
2024-01-08 13:25:00,85.83,85.83,85.75,85.75,4179.0,83.7752,83.7752,83.6971,83.6971,4179.0
2024-01-08 13:30:00,85.75,85.78,85.73,85.73,2501.0,83.6971,83.7264,83.6776,83.6776,2501.0
2024-01-08 13:35:00,85.74,85.74,85.68,85.72,5791.0,83.6873,83.6873,83.6288,83.6678,5791.0
2024-01-08 13:40:00,85.72,85.78,85.72,85.78,3576.0,83.6678,83.7264,83.6678,83.7264,3576.0
2024-01-08 13:45:00,85.78,85.83,85.75,85.76,5582.0,83.7264,83.7752,83.6971,83.7068,5582.0
2024-01-08 13:50:00,85.74,85.78,85.74,85.75,2600.0,83.6873,83.7264,83.6873,83.6971,2600.0
2024-01-08 13:55:00,85.76,85.77,85.65,85.69,5524.0,83.7068,83.7166,83.5995,83.6385,5524.0
2024-01-08 14:00:00,85.68,85.77,85.68,85.73,5656.0,83.6288,83.7166,83.6288,83.6776,5656.0
2024-01-08 14:05:00,85.73,85.78,85.71,85.78,4115.0,83.6776,83.7264,83.658,83.7264,4115.0
2024-01-08 14:10:00,85.79,85.84,85.76,85.81,4331.0,83.7361,83.7849,83.7068,83.7556,4331.0
2024-01-08 14:15:00,85.83,85.83,85.77,85.82,5921.0,83.7752,83.7752,83.7166,83.7654,5921.0
2024-01-08 14:20:00,85.82,85.82,85.79,85.81,4568.0,83.7654,83.7654,83.7361,83.7556,4568.0
2024-01-08 14:25:00,85.81,85.9,85.81,85.9,7869.0,83.7556,83.8435,83.7556,83.8435,7869.0
2024-01-08 14:30:00,85.92,85.94,85.82,85.86,18281.0,83.863,83.8825,83.7654,83.8045,18281.0
2024-01-08 14:35:00,85.85,85.85,85.73,85.76,16549.0,83.7947,83.7947,83.6776,83.7068,16549.0
2024-01-08 14:40:00,85.74,85.83,85.74,85.83,13125.0,83.6873,83.7752,83.6873,83.7752,13125.0
2024-01-08 14:45:00,85.81,85.86,85.64,85.84,39542.0,83.7556,83.8045,83.5897,83.7849,39542.0
2024-01-08 14:50:00,85.84,85.85,85.73,85.77,9837.0,83.7849,83.7947,83.6776,83.7166,9837.0
2024-01-08 14:55:00,85.79,85.8,85.67,85.67,10763.0,83.7361,83.7459,83.619,83.619,10763.0
2024-01-08 15:00:00,85.67,85.67,85.54,85.66,26683.0,83.619,83.619,83.4921,83.6092,26683.0
2024-01-08 15:05:00,85.69,85.7,85.59,85.65,6183.0,83.6385,83.6483,83.5409,83.5995,6183.0
2024-01-08 15:10:00,85.65,85.66,85.56,85.6,11220.0,83.5995,83.6092,83.5116,83.5507,11220.0
2024-01-08 15:15:00,85.59,85.66,85.56,85.65,6166.0,83.5409,83.6092,83.5116,83.5995,6166.0
2024-01-08 15:20:00,85.68,85.74,85.68,85.69,19323.0,83.6288,83.6873,83.6288,83.6385,19323.0
2024-01-08 15:25:00,85.69,85.69,85.63,85.67,9864.0,83.6385,83.6385,83.58,83.619,9864.0
2024-01-08 15:30:00,85.67,85.71,85.61,85.63,19929.0,83.619,83.658,83.5604,83.58,19929.0
2024-01-08 15:35:00,85.64,85.76,85.63,85.75,20340.0,83.5897,83.7068,83.58,83.6971,20340.0
2024-01-08 15:40:00,85.76,85.78,85.7,85.7,18873.0,83.7068,83.7264,83.6483,83.6483,18873.0
2024-01-08 15:45:00,85.7,85.72,85.61,85.64,20779.0,83.6483,83.6678,83.5604,83.5897,20779.0
2024-01-08 15:50:00,85.63,85.87,85.6,85.83,47410.0,83.58,83.8142,83.5507,83.7752,47410.0
2024-01-08 15:55:00,85.82,86.02,85.82,85.98,141139.0,83.7654,83.9606,83.7654,83.9216,141139.0
2024-01-09 09:30:00,85.47,85.84,85.26,85.69,25832.0,83.4238,83.7849,83.2188,83.6385,25832.0
2024-01-09 09:35:00,85.61,85.69,85.42,85.46,9514.0,83.5604,83.6385,83.375,83.414,9514.0
2024-01-09 09:40:00,85.46,85.52,85.16,85.46,6755.0,83.414,83.4726,83.1212,83.414,6755.0
2024-01-09 09:45:00,85.42,85.43,85.21,85.31,6009.0,83.375,83.3847,83.17,83.2676,6009.0
2024-01-09 09:50:00,85.35,85.37,85.25,85.25,3541.0,83.3067,83.3262,83.2091,83.2091,3541.0
2024-01-09 09:55:00,85.25,85.53,85.21,85.43,5078.0,83.2091,83.4824,83.17,83.3847,5078.0
2024-01-09 10:00:00,85.44,85.44,85.11,85.11,4716.0,83.3945,83.3945,83.0724,83.0724,4716.0
2024-01-09 10:05:00,85.15,85.28,85.06,85.28,4350.0,83.1115,83.2383,83.0236,83.2383,4350.0
2024-01-09 10:10:00,85.29,85.35,85.2,85.34,6378.0,83.2481,83.3067,83.1603,83.2969,6378.0
2024-01-09 10:15:00,85.4,85.41,85.27,85.33,3403.0,83.3555,83.3652,83.2286,83.2871,3403.0
2024-01-09 10:20:00,85.34,85.42,85.32,85.41,6068.0,83.2969,83.375,83.2774,83.3652,6068.0
2024-01-09 10:25:00,85.42,85.5,85.42,85.5,2916.0,83.375,83.4531,83.375,83.4531,2916.0
2024-01-09 10:30:00,85.5,85.56,85.47,85.56,3848.0,83.4531,83.5116,83.4238,83.5116,3848.0
2024-01-09 10:35:00,85.58,85.65,85.55,85.61,5151.0,83.5312,83.5995,83.5019,83.5604,5151.0
2024-01-09 10:40:00,85.6,85.6,85.49,85.52,2481.0,83.5507,83.5507,83.4433,83.4726,2481.0
2024-01-09 10:45:00,85.51,85.6,85.49,85.59,4718.0,83.4628,83.5507,83.4433,83.5409,4718.0
2024-01-09 10:50:00,85.56,85.56,85.47,85.5,6639.0,83.5116,83.5116,83.4238,83.4531,6639.0
2024-01-09 10:55:00,85.53,85.65,85.53,85.56,5567.0,83.4824,83.5995,83.4824,83.5116,5567.0
2024-01-09 11:00:00,85.55,85.69,85.54,85.69,11978.0,83.5019,83.6385,83.4921,83.6385,11978.0
2024-01-09 11:05:00,85.71,85.75,85.66,85.67,4453.0,83.658,83.6971,83.6092,83.619,4453.0
2024-01-09 11:10:00,85.67,85.67,85.56,85.6,4315.0,83.619,83.619,83.5116,83.5507,4315.0
2024-01-09 11:15:00,85.6,85.8,85.6,85.8,6224.0,83.5507,83.7459,83.5507,83.7459,6224.0
2024-01-09 11:20:00,85.79,85.87,85.75,85.85,13684.0,83.7361,83.8142,83.6971,83.7947,13684.0
2024-01-09 11:25:00,85.81,85.9,85.81,85.89,14549.0,83.7556,83.8435,83.7556,83.8337,14549.0
2024-01-09 11:30:00,85.89,85.95,85.86,85.92,5764.0,83.8337,83.8923,83.8045,83.863,5764.0
2024-01-09 11:35:00,85.91,86.04,85.89,86.04,9585.0,83.8533,83.9801,83.8337,83.9801,9585.0
2024-01-09 11:40:00,86.02,86.02,85.87,86.0,6989.0,83.9606,83.9606,83.8142,83.9411,6989.0
2024-01-09 11:45:00,85.98,86.13,85.97,86.12,22799.0,83.9216,84.068,83.9118,84.0582,22799.0
2024-01-09 11:50:00,86.11,86.3,86.09,86.28,8321.0,84.0485,84.2339,84.0289,84.2144,8321.0
2024-01-09 11:55:00,86.29,86.32,86.22,86.27,8327.0,84.2242,84.2534,84.1558,84.2046,8327.0
2024-01-09 12:00:00,86.29,86.29,86.2,86.22,6451.0,84.2242,84.2242,84.1363,84.1558,6451.0
2024-01-09 12:05:00,86.23,86.24,86.05,86.05,5458.0,84.1656,84.1754,83.9899,83.9899,5458.0
2024-01-09 12:10:00,86.06,86.07,85.92,85.93,2267.0,83.9997,84.0094,83.863,83.8728,2267.0
2024-01-09 12:15:00,85.96,86.01,85.96,86.01,3996.0,83.9021,83.9509,83.9021,83.9509,3996.0
2024-01-09 12:20:00,86.0,86.06,85.99,86.06,5699.0,83.9411,83.9997,83.9313,83.9997,5699.0
2024-01-09 12:25:00,86.04,86.13,86.03,86.08,4124.0,83.9801,84.068,83.9704,84.0192,4124.0
2024-01-09 12:30:00,86.08,86.09,85.97,85.99,10961.0,84.0192,84.0289,83.9118,83.9313,10961.0
2024-01-09 12:35:00,85.99,86.01,85.94,85.96,2946.0,83.9313,83.9509,83.8825,83.9021,2946.0
2024-01-09 12:40:00,85.97,86.03,85.95,85.96,5861.0,83.9118,83.9704,83.8923,83.9021,5861.0
2024-01-09 12:45:00,85.94,85.96,85.88,85.88,5733.0,83.8825,83.9021,83.824,83.824,5733.0
2024-01-09 12:50:00,85.88,85.99,85.87,85.98,4412.0,83.824,83.9313,83.8142,83.9216,4412.0
2024-01-09 12:55:00,85.98,85.98,85.88,85.92,4875.0,83.9216,83.9216,83.824,83.863,4875.0
2024-01-09 13:00:00,85.93,86.09,85.93,86.01,6150.0,83.8728,84.0289,83.8728,83.9509,6150.0
2024-01-09 13:05:00,86.04,86.04,85.91,85.91,5638.0,83.9801,83.9801,83.8533,83.8533,5638.0
2024-01-09 13:10:00,85.92,86.05,85.9,86.01,4476.0,83.863,83.9899,83.8435,83.9509,4476.0
2024-01-09 13:15:00,86.0,86.05,85.99,86.0,3907.0,83.9411,83.9899,83.9313,83.9411,3907.0
2024-01-09 13:20:00,85.99,86.0,85.88,85.88,4626.0,83.9313,83.9411,83.824,83.824,4626.0
2024-01-09 13:25:00,85.85,85.88,85.78,85.8,6078.0,83.7947,83.824,83.7264,83.7459,6078.0
2024-01-09 13:30:00,85.81,85.82,85.71,85.78,6001.0,83.7556,83.7654,83.658,83.7264,6001.0
2024-01-09 13:35:00,85.77,85.91,85.77,85.91,4122.0,83.7166,83.8533,83.7166,83.8533,4122.0
2024-01-09 13:40:00,85.91,85.95,85.9,85.93,6179.0,83.8533,83.8923,83.8435,83.8728,6179.0
2024-01-09 13:45:00,85.93,86.05,85.93,86.04,4889.0,83.8728,83.9899,83.8728,83.9801,4889.0
2024-01-09 13:50:00,86.05,86.12,86.05,86.09,4046.0,83.9899,84.0582,83.9899,84.0289,4046.0
2024-01-09 13:55:00,86.11,86.12,86.05,86.06,5665.0,84.0485,84.0582,83.9899,83.9997,5665.0
2024-01-09 14:00:00,86.08,86.11,86.05,86.06,5190.0,84.0192,84.0485,83.9899,83.9997,5190.0
2024-01-09 14:05:00,86.04,86.05,85.93,85.95,3716.0,83.9801,83.9899,83.8728,83.8923,3716.0
2024-01-09 14:10:00,85.93,85.95,85.84,85.86,6157.0,83.8728,83.8923,83.7849,83.8045,6157.0
2024-01-09 14:15:00,85.83,85.91,85.77,85.87,9338.0,83.7752,83.8533,83.7166,83.8142,9338.0
2024-01-09 14:20:00,85.88,85.97,85.88,85.92,6979.0,83.824,83.9118,83.824,83.863,6979.0
2024-01-09 14:25:00,85.9,85.9,85.84,85.86,7134.0,83.8435,83.8435,83.7849,83.8045,7134.0
2024-01-09 14:30:00,85.88,85.92,85.87,85.89,6994.0,83.824,83.863,83.8142,83.8337,6994.0
2024-01-09 14:35:00,85.92,85.94,85.87,85.92,5321.0,83.863,83.8825,83.8142,83.863,5321.0
2024-01-09 14:40:00,85.94,85.96,85.89,85.95,6201.0,83.8825,83.9021,83.8337,83.8923,6201.0
2024-01-09 14:45:00,85.95,86.05,85.94,86.05,5993.0,83.8923,83.9899,83.8825,83.9899,5993.0
2024-01-09 14:50:00,86.06,86.14,86.03,86.12,6149.0,83.9997,84.0777,83.9704,84.0582,6149.0
2024-01-09 14:55:00,86.12,86.13,86.08,86.13,8006.0,84.0582,84.068,84.0192,84.068,8006.0
2024-01-09 15:00:00,86.13,86.19,86.13,86.19,7113.0,84.068,84.1266,84.068,84.1266,7113.0
2024-01-09 15:05:00,86.18,86.18,86.01,86.04,6719.0,84.1168,84.1168,83.9509,83.9801,6719.0
2024-01-09 15:10:00,86.04,86.1,85.98,85.99,8699.0,83.9801,84.0387,83.9216,83.9313,8699.0
2024-01-09 15:15:00,86.0,86.08,86.0,86.08,5341.0,83.9411,84.0192,83.9411,84.0192,5341.0
2024-01-09 15:20:00,86.09,86.17,86.07,86.07,9527.0,84.0289,84.107,84.0094,84.0094,9527.0
2024-01-09 15:25:00,86.08,86.1,86.01,86.03,5365.0,84.0192,84.0387,83.9509,83.9704,5365.0
2024-01-09 15:30:00,86.02,86.03,85.94,85.98,12336.0,83.9606,83.9704,83.8825,83.9216,12336.0
2024-01-09 15:35:00,85.98,86.02,85.93,86.02,11630.0,83.9216,83.9606,83.8728,83.9606,11630.0
2024-01-09 15:40:00,86.02,86.06,85.95,86.06,13618.0,83.9606,83.9997,83.8923,83.9997,13618.0
2024-01-09 15:45:00,86.05,86.06,85.97,85.97,25117.0,83.9899,83.9997,83.9118,83.9118,25117.0
2024-01-09 15:50:00,85.97,86.09,85.89,86.08,32783.0,83.9118,84.0289,83.8337,84.0192,32783.0
2024-01-09 15:55:00,86.08,86.08,85.98,86.06,138144.0,84.0192,84.0192,83.9216,83.9997,138144.0
2024-01-10 09:30:00,86.27,86.38,86.19,86.33,16686.0,84.2046,84.312,84.1266,84.2632,16686.0
2024-01-10 09:35:00,86.32,86.65,86.3,86.45,18721.0,84.2534,84.5755,84.2339,84.3803,18721.0
2024-01-10 09:40:00,86.49,86.57,86.34,86.5,4717.0,84.4194,84.4975,84.273,84.4291,4717.0
2024-01-10 09:45:00,86.51,86.73,86.49,86.72,8239.0,84.4389,84.6536,84.4194,84.6439,8239.0
2024-01-10 09:50:00,86.71,86.73,86.39,86.44,5157.0,84.6341,84.6536,84.3218,84.3706,5157.0
2024-01-10 09:55:00,86.41,86.53,86.29,86.53,6654.0,84.3413,84.4584,84.2242,84.4584,6654.0
2024-01-10 10:00:00,86.55,86.62,86.5,86.55,8698.0,84.4779,84.5463,84.4291,84.4779,8698.0
2024-01-10 10:05:00,86.54,86.63,86.48,86.59,11166.0,84.4682,84.556,84.4096,84.517,11166.0
2024-01-10 10:10:00,86.6,86.93,86.6,86.85,16152.0,84.5267,84.8488,84.5267,84.7708,16152.0
2024-01-10 10:15:00,86.87,86.9,86.54,86.58,8395.0,84.7903,84.8196,84.4682,84.5072,8395.0
2024-01-10 10:20:00,86.57,86.61,86.43,86.53,9171.0,84.4975,84.5365,84.3608,84.4584,9171.0
2024-01-10 10:25:00,86.52,86.77,86.52,86.71,10800.0,84.4487,84.6927,84.4487,84.6341,10800.0
2024-01-10 10:30:00,86.72,86.72,86.58,86.67,8626.0,84.6439,84.6439,84.5072,84.5951,8626.0
2024-01-10 10:35:00,86.66,86.73,86.64,86.66,3879.0,84.5853,84.6536,84.5658,84.5853,3879.0
2024-01-10 10:40:00,86.67,86.75,86.66,86.69,3787.0,84.5951,84.6731,84.5853,84.6146,3787.0
2024-01-10 10:45:00,86.71,86.77,86.7,86.72,3263.0,84.6341,84.6927,84.6243,84.6439,3263.0
2024-01-10 10:50:00,86.73,86.77,86.69,86.69,3749.0,84.6536,84.6927,84.6146,84.6146,3749.0
2024-01-10 10:55:00,86.7,86.74,86.69,86.7,6715.0,84.6243,84.6634,84.6146,84.6243,6715.0
2024-01-10 11:00:00,86.71,86.79,86.7,86.74,2994.0,84.6341,84.7122,84.6243,84.6634,2994.0
2024-01-10 11:05:00,86.76,86.76,86.61,86.61,4732.0,84.6829,84.6829,84.5365,84.5365,4732.0
2024-01-10 11:10:00,86.61,86.61,86.46,86.48,4982.0,84.5365,84.5365,84.3901,84.4096,4982.0
2024-01-10 11:15:00,86.41,86.41,86.33,86.36,5789.0,84.3413,84.3413,84.2632,84.2925,5789.0
2024-01-10 11:20:00,86.36,86.42,86.33,86.37,9149.0,84.2925,84.351,84.2632,84.3022,9149.0
2024-01-10 11:25:00,86.35,86.43,86.31,86.31,3596.0,84.2827,84.3608,84.2437,84.2437,3596.0
2024-01-10 11:30:00,86.33,86.38,86.33,86.36,3347.0,84.2632,84.312,84.2632,84.2925,3347.0
2024-01-10 11:35:00,86.37,86.48,86.36,86.48,3000.0,84.3022,84.4096,84.2925,84.4096,3000.0
2024-01-10 11:40:00,86.48,86.49,86.42,86.43,3319.0,84.4096,84.4194,84.351,84.3608,3319.0
2024-01-10 11:45:00,86.42,86.44,86.38,86.41,2719.0,84.351,84.3706,84.312,84.3413,2719.0
2024-01-10 11:50:00,86.4,86.43,86.35,86.42,4555.0,84.3315,84.3608,84.2827,84.351,4555.0
2024-01-10 11:55:00,86.41,86.44,86.38,86.39,2500.0,84.3413,84.3706,84.312,84.3218,2500.0
2024-01-10 12:00:00,86.33,86.34,86.28,86.3,1400.0,84.2632,84.273,84.2144,84.2339,1400.0
2024-01-10 12:05:00,86.28,86.33,86.28,86.32,4051.0,84.2144,84.2632,84.2144,84.2534,4051.0
2024-01-10 12:10:00,86.32,86.32,86.24,86.24,2539.0,84.2534,84.2534,84.1754,84.1754,2539.0
2024-01-10 12:15:00,86.22,86.24,86.12,86.14,3580.0,84.1558,84.1754,84.0582,84.0777,3580.0
2024-01-10 12:20:00,86.13,86.16,86.1,86.11,4216.0,84.068,84.0973,84.0387,84.0485,4216.0
2024-01-10 12:25:00,86.15,86.17,86.12,86.14,3940.0,84.0875,84.107,84.0582,84.0777,3940.0
2024-01-10 12:30:00,86.13,86.19,86.11,86.16,4171.0,84.068,84.1266,84.0485,84.0973,4171.0
2024-01-10 12:35:00,86.14,86.16,86.09,86.1,2027.0,84.0777,84.0973,84.0289,84.0387,2027.0
2024-01-10 12:40:00,86.11,86.14,86.09,86.13,2234.0,84.0485,84.0777,84.0289,84.068,2234.0
2024-01-10 12:45:00,86.13,86.2,86.13,86.2,1738.0,84.068,84.1363,84.068,84.1363,1738.0
2024-01-10 12:50:00,86.21,86.23,86.12,86.15,3448.0,84.1461,84.1656,84.0582,84.0875,3448.0
2024-01-10 12:55:00,86.17,86.18,86.13,86.14,2644.0,84.107,84.1168,84.068,84.0777,2644.0
2024-01-10 13:00:00,86.15,86.22,86.05,86.22,4914.0,84.0875,84.1558,83.9899,84.1558,4914.0
2024-01-10 13:05:00,86.22,86.22,86.13,86.13,2881.0,84.1558,84.1558,84.068,84.068,2881.0
2024-01-10 13:10:00,86.11,86.13,86.01,86.08,5615.0,84.0485,84.068,83.9509,84.0192,5615.0
2024-01-10 13:15:00,86.09,86.14,86.06,86.09,3374.0,84.0289,84.0777,83.9997,84.0289,3374.0
2024-01-10 13:20:00,86.1,86.1,86.05,86.1,2663.0,84.0387,84.0387,83.9899,84.0387,2663.0
2024-01-10 13:25:00,86.12,86.12,86.08,86.11,2318.0,84.0582,84.0582,84.0192,84.0485,2318.0
2024-01-10 13:30:00,86.13,86.16,86.1,86.15,3003.0,84.068,84.0973,84.0387,84.0875,3003.0
2024-01-10 13:35:00,86.16,86.21,86.11,86.2,4568.0,84.0973,84.1461,84.0485,84.1363,4568.0
2024-01-10 13:40:00,86.22,86.24,86.2,86.21,3493.0,84.1558,84.1754,84.1363,84.1461,3493.0
2024-01-10 13:45:00,86.2,86.21,86.19,86.21,2400.0,84.1363,84.1461,84.1266,84.1461,2400.0
2024-01-10 13:50:00,86.21,86.23,86.17,86.21,8227.0,84.1461,84.1656,84.107,84.1461,8227.0
2024-01-10 13:55:00,86.2,86.2,86.15,86.16,2430.0,84.1363,84.1363,84.0875,84.0973,2430.0
2024-01-10 14:00:00,86.15,86.22,86.13,86.22,3478.0,84.0875,84.1558,84.068,84.1558,3478.0
2024-01-10 14:05:00,86.23,86.26,86.22,86.26,3790.0,84.1656,84.1949,84.1558,84.1949,3790.0
2024-01-10 14:10:00,86.26,86.41,86.26,86.38,6146.0,84.1949,84.3413,84.1949,84.312,6146.0
2024-01-10 14:15:00,86.41,86.43,86.37,86.43,3497.0,84.3413,84.3608,84.3022,84.3608,3497.0
2024-01-10 14:20:00,86.42,86.43,86.38,86.42,2916.0,84.351,84.3608,84.312,84.351,2916.0
2024-01-10 14:25:00,86.46,86.46,86.4,86.42,2805.0,84.3901,84.3901,84.3315,84.351,2805.0
2024-01-10 14:30:00,86.43,86.48,86.39,86.39,3900.0,84.3608,84.4096,84.3218,84.3218,3900.0
2024-01-10 14:35:00,86.39,86.39,86.35,86.37,4321.0,84.3218,84.3218,84.2827,84.3022,4321.0
2024-01-10 14:40:00,86.39,86.41,86.37,86.4,2687.0,84.3218,84.3413,84.3022,84.3315,2687.0
2024-01-10 14:45:00,86.42,86.42,86.38,86.39,5286.0,84.351,84.351,84.312,84.3218,5286.0
2024-01-10 14:50:00,86.4,86.51,86.4,86.5,7865.0,84.3315,84.4389,84.3315,84.4291,7865.0
2024-01-10 14:55:00,86.51,86.56,86.5,86.56,6366.0,84.4389,84.4877,84.4291,84.4877,6366.0
2024-01-10 15:00:00,86.56,86.56,86.46,86.55,5828.0,84.4877,84.4877,84.3901,84.4779,5828.0
2024-01-10 15:05:00,86.54,86.56,86.52,86.54,14227.0,84.4682,84.4877,84.4487,84.4682,14227.0
2024-01-10 15:10:00,86.54,86.56,86.45,86.49,4836.0,84.4682,84.4877,84.3803,84.4194,4836.0
2024-01-10 15:15:00,86.46,86.56,86.44,86.47,5072.0,84.3901,84.4877,84.3706,84.3998,5072.0
2024-01-10 15:20:00,86.47,86.47,86.29,86.29,4132.0,84.3998,84.3998,84.2242,84.2242,4132.0
2024-01-10 15:25:00,86.29,86.36,86.28,86.33,5916.0,84.2242,84.2925,84.2144,84.2632,5916.0
2024-01-10 15:30:00,86.31,86.45,86.3,86.42,9438.0,84.2437,84.3803,84.2339,84.351,9438.0
2024-01-10 15:35:00,86.42,86.43,86.38,86.41,4555.0,84.351,84.3608,84.312,84.3413,4555.0
2024-01-10 15:40:00,86.42,86.44,86.37,86.42,8833.0,84.351,84.3706,84.3022,84.351,8833.0
2024-01-10 15:45:00,86.43,86.46,86.36,86.38,11967.0,84.3608,84.3901,84.2925,84.312,11967.0
2024-01-10 15:50:00,86.35,86.58,86.33,86.57,24843.0,84.2827,84.5072,84.2632,84.4975,24843.0
2024-01-10 15:55:00,86.61,86.68,86.53,86.66,92071.0,84.5365,84.6048,84.4584,84.5853,92071.0
2024-01-11 09:30:00,86.65,86.93,86.61,86.92,11121.0,84.5755,84.8488,84.5365,84.8391,11121.0
2024-01-11 09:35:00,86.93,87.11,86.81,87.11,4482.0,84.8488,85.0245,84.7317,85.0245,4482.0
2024-01-11 09:40:00,87.21,87.21,87.06,87.1,4558.0,85.1221,85.1221,84.9757,85.0148,4558.0
2024-01-11 09:45:00,87.21,87.42,87.01,87.09,10630.0,85.1221,85.3271,84.9269,85.005,10630.0
2024-01-11 09:50:00,87.09,87.09,86.9,86.96,5936.0,85.005,85.005,84.8196,84.8781,5936.0
2024-01-11 09:55:00,86.95,86.96,86.34,86.38,12978.0,84.8684,84.8781,84.273,84.312,12978.0
2024-01-11 10:00:00,86.41,86.43,86.03,86.08,12098.0,84.3413,84.3608,83.9704,84.0192,12098.0
2024-01-11 10:05:00,86.01,86.17,85.92,86.0,3390.0,83.9509,84.107,83.863,83.9411,3390.0
2024-01-11 10:10:00,86.03,86.03,85.85,85.87,5883.0,83.9704,83.9704,83.7947,83.8142,5883.0
2024-01-11 10:15:00,85.87,86.05,85.82,86.05,8829.0,83.8142,83.9899,83.7654,83.9899,8829.0
2024-01-11 10:20:00,86.08,86.09,86.01,86.08,8420.0,84.0192,84.0289,83.9509,84.0192,8420.0
2024-01-11 10:25:00,86.11,86.21,86.09,86.19,3500.0,84.0485,84.1461,84.0289,84.1266,3500.0
2024-01-11 10:30:00,86.22,86.57,86.21,86.39,21369.0,84.1558,84.4975,84.1461,84.3218,21369.0
2024-01-11 10:35:00,86.41,86.59,86.4,86.58,7421.0,84.3413,84.517,84.3315,84.5072,7421.0
2024-01-11 10:40:00,86.59,86.67,86.49,86.67,7193.0,84.517,84.5951,84.4194,84.5951,7193.0
2024-01-11 10:45:00,86.64,86.64,86.38,86.41,8006.0,84.5658,84.5658,84.312,84.3413,8006.0
2024-01-11 10:50:00,86.45,86.54,86.37,86.41,9177.0,84.3803,84.4682,84.3022,84.3413,9177.0
2024-01-11 10:55:00,86.44,86.6,86.43,86.53,7543.0,84.3706,84.5267,84.3608,84.4584,7543.0
2024-01-11 11:00:00,86.53,86.56,86.43,86.46,9643.0,84.4584,84.4877,84.3608,84.3901,9643.0
2024-01-11 11:05:00,86.5,86.55,86.43,86.46,7129.0,84.4291,84.4779,84.3608,84.3901,7129.0
2024-01-11 11:10:00,86.45,86.55,86.35,86.35,9835.0,84.3803,84.4779,84.2827,84.2827,9835.0
2024-01-11 11:15:00,86.38,86.38,86.2,86.25,5500.0,84.312,84.312,84.1363,84.1851,5500.0
2024-01-11 11:20:00,86.28,86.42,86.22,86.42,12818.0,84.2144,84.351,84.1558,84.351,12818.0
2024-01-11 11:25:00,86.4,86.42,86.21,86.24,4852.0,84.3315,84.351,84.1461,84.1754,4852.0
2024-01-11 11:30:00,86.23,86.24,86.07,86.13,7403.0,84.1656,84.1754,84.0094,84.068,7403.0
2024-01-11 11:35:00,86.15,86.18,85.99,86.0,5439.0,84.0875,84.1168,83.9313,83.9411,5439.0
2024-01-11 11:40:00,86.02,86.07,85.94,85.98,2134.0,83.9606,84.0094,83.8825,83.9216,2134.0
2024-01-11 11:45:00,85.94,86.04,85.91,86.04,2200.0,83.8825,83.9801,83.8533,83.9801,2200.0
2024-01-11 11:50:00,86.2,86.22,86.04,86.04,4766.0,84.1363,84.1558,83.9801,83.9801,4766.0
2024-01-11 11:55:00,86.06,86.14,86.06,86.11,5152.0,83.9997,84.0777,83.9997,84.0485,5152.0
2024-01-11 12:00:00,86.11,86.2,86.08,86.19,7237.0,84.0485,84.1363,84.0192,84.1266,7237.0
2024-01-11 12:05:00,86.19,86.19,86.1,86.18,5231.0,84.1266,84.1266,84.0387,84.1168,5231.0
2024-01-11 12:10:00,86.16,86.26,86.16,86.26,2155.0,84.0973,84.1949,84.0973,84.1949,2155.0
2024-01-11 12:15:00,86.26,86.27,86.15,86.17,3116.0,84.1949,84.2046,84.0875,84.107,3116.0
2024-01-11 12:20:00,86.16,86.22,86.12,86.17,3136.0,84.0973,84.1558,84.0582,84.107,3136.0
2024-01-11 12:25:00,86.23,86.24,86.13,86.14,3524.0,84.1656,84.1754,84.068,84.0777,3524.0
2024-01-11 12:30:00,86.17,86.22,86.16,86.17,2592.0,84.107,84.1558,84.0973,84.107,2592.0
2024-01-11 12:35:00,86.15,86.27,86.15,86.27,2480.0,84.0875,84.2046,84.0875,84.2046,2480.0
2024-01-11 12:40:00,86.3,86.39,86.3,86.37,2797.0,84.2339,84.3218,84.2339,84.3022,2797.0
2024-01-11 12:45:00,86.39,86.39,86.37,86.37,1432.0,84.3218,84.3218,84.3022,84.3022,1432.0
2024-01-11 12:50:00,86.37,86.48,86.35,86.36,3149.0,84.3022,84.4096,84.2827,84.2925,3149.0
2024-01-11 12:55:00,86.37,86.45,86.35,86.45,1729.0,84.3022,84.3803,84.2827,84.3803,1729.0
2024-01-11 13:00:00,86.45,86.55,86.44,86.49,4403.0,84.3803,84.4779,84.3706,84.4194,4403.0
2024-01-11 13:05:00,86.49,86.57,86.49,86.54,4122.0,84.4194,84.4975,84.4194,84.4682,4122.0
2024-01-11 13:10:00,86.56,86.62,86.56,86.57,2600.0,84.4877,84.5463,84.4877,84.4975,2600.0
2024-01-11 13:15:00,86.59,86.74,86.59,86.67,10640.0,84.517,84.6634,84.517,84.5951,10640.0
2024-01-11 13:20:00,86.66,86.68,86.62,86.63,3097.0,84.5853,84.6048,84.5463,84.556,3097.0
2024-01-11 13:25:00,86.65,86.67,86.6,86.62,3453.0,84.5755,84.5951,84.5267,84.5463,3453.0
2024-01-11 13:30:00,86.63,86.68,86.6,86.68,1700.0,84.556,84.6048,84.5267,84.6048,1700.0
2024-01-11 13:35:00,86.66,86.71,86.63,86.65,2934.0,84.5853,84.6341,84.556,84.5755,2934.0
2024-01-11 13:40:00,86.64,86.76,86.63,86.7,4580.0,84.5658,84.6829,84.556,84.6243,4580.0
2024-01-11 13:45:00,86.72,86.75,86.67,86.67,4200.0,84.6439,84.6731,84.5951,84.5951,4200.0
2024-01-11 13:50:00,86.68,86.77,86.63,86.75,3296.0,84.6048,84.6927,84.556,84.6731,3296.0
2024-01-11 13:55:00,86.76,86.87,86.75,86.76,5522.0,84.6829,84.7903,84.6731,84.6829,5522.0
2024-01-11 14:00:00,86.77,86.84,86.77,86.78,2700.0,84.6927,84.761,84.6927,84.7024,2700.0
2024-01-11 14:05:00,86.79,86.79,86.7,86.7,3390.0,84.7122,84.7122,84.6243,84.6243,3390.0
2024-01-11 14:10:00,86.71,86.85,86.7,86.84,9105.0,84.6341,84.7708,84.6243,84.761,9105.0
2024-01-11 14:15:00,86.84,86.84,86.74,86.74,4118.0,84.761,84.761,84.6634,84.6634,4118.0
2024-01-11 14:20:00,86.75,86.79,86.74,86.77,6218.0,84.6731,84.7122,84.6634,84.6927,6218.0
2024-01-11 14:25:00,86.77,86.89,86.77,86.83,15800.0,84.6927,84.8098,84.6927,84.7512,15800.0
2024-01-11 14:30:00,86.84,86.9,86.74,86.77,5543.0,84.761,84.8196,84.6634,84.6927,5543.0
2024-01-11 14:35:00,86.76,86.95,86.76,86.86,7108.0,84.6829,84.8684,84.6829,84.7805,7108.0
2024-01-11 14:40:00,86.86,86.93,86.83,86.85,3507.0,84.7805,84.8488,84.7512,84.7708,3507.0
2024-01-11 14:45:00,86.86,86.87,86.77,86.81,3102.0,84.7805,84.7903,84.6927,84.7317,3102.0
2024-01-11 14:50:00,86.82,86.86,86.81,86.84,2600.0,84.7415,84.7805,84.7317,84.761,2600.0
2024-01-11 14:55:00,86.83,86.9,86.82,86.87,9955.0,84.7512,84.8196,84.7415,84.7903,9955.0
2024-01-11 15:00:00,86.87,86.88,86.78,86.83,10400.0,84.7903,84.8,84.7024,84.7512,10400.0
2024-01-11 15:05:00,86.83,86.84,86.78,86.81,6796.0,84.7512,84.761,84.7024,84.7317,6796.0
2024-01-11 15:10:00,86.81,86.91,86.75,86.87,7030.0,84.7317,84.8293,84.6731,84.7903,7030.0
2024-01-11 15:15:00,86.85,86.86,86.75,86.86,5611.0,84.7708,84.7805,84.6731,84.7805,5611.0
2024-01-11 15:20:00,86.88,86.98,86.87,86.98,5628.0,84.8,84.8976,84.7903,84.8976,5628.0
2024-01-11 15:25:00,86.99,87.04,86.96,86.96,5996.0,84.9074,84.9562,84.8781,84.8781,5996.0
2024-01-11 15:30:00,86.97,87.03,86.96,86.97,10127.0,84.8879,84.9464,84.8781,84.8879,10127.0
2024-01-11 15:35:00,86.97,86.97,86.87,86.89,9259.0,84.8879,84.8879,84.7903,84.8098,9259.0
2024-01-11 15:40:00,86.88,87.03,86.86,87.01,13408.0,84.8,84.9464,84.7805,84.9269,13408.0
2024-01-11 15:45:00,87.01,87.06,86.98,87.02,10673.0,84.9269,84.9757,84.8976,84.9367,10673.0
2024-01-11 15:50:00,87.01,87.03,86.9,87.02,20536.0,84.9269,84.9464,84.8196,84.9367,20536.0
2024-01-11 15:55:00,87.02,87.02,86.93,86.95,78695.0,84.9367,84.9367,84.8488,84.8684,78695.0
2024-01-12 09:30:00,87.31,87.56,87.11,87.49,35560.0,85.2197,85.4638,85.0245,85.3954,35560.0
2024-01-12 09:35:00,87.45,87.54,87.22,87.38,3913.0,85.3564,85.4442,85.1319,85.2881,3913.0
2024-01-12 09:40:00,87.44,87.45,87.32,87.37,4833.0,85.3466,85.3564,85.2295,85.2783,4833.0
2024-01-12 09:45:00,87.38,87.42,87.25,87.27,11437.0,85.2881,85.3271,85.1612,85.1807,11437.0
2024-01-12 09:50:00,87.17,87.29,87.16,87.22,7380.0,85.0831,85.2002,85.0733,85.1319,7380.0
2024-01-12 09:55:00,87.29,87.31,87.18,87.19,7659.0,85.2002,85.2197,85.0929,85.1026,7659.0
2024-01-12 10:00:00,87.18,87.27,87.09,87.15,10438.0,85.0929,85.1807,85.005,85.0636,10438.0
2024-01-12 10:05:00,87.15,87.31,87.09,87.27,19569.0,85.0636,85.2197,85.005,85.1807,19569.0
2024-01-12 10:10:00,87.28,87.28,87.19,87.19,7061.0,85.1905,85.1905,85.1026,85.1026,7061.0
2024-01-12 10:15:00,87.19,87.25,86.93,86.98,75680.0,85.1026,85.1612,84.8488,84.8976,75680.0
2024-01-12 10:20:00,87.01,87.06,86.87,86.92,4907.0,84.9269,84.9757,84.7903,84.8391,4907.0
2024-01-12 10:25:00,86.94,86.95,86.75,86.77,6396.0,84.8586,84.8684,84.6731,84.6927,6396.0
2024-01-12 10:30:00,86.78,86.88,86.77,86.81,6606.0,84.7024,84.8,84.6927,84.7317,6606.0
2024-01-12 10:35:00,86.79,86.83,86.62,86.62,3642.0,84.7122,84.7512,84.5463,84.5463,3642.0
2024-01-12 10:40:00,86.65,86.76,86.55,86.65,5000.0,84.5755,84.6829,84.4779,84.5755,5000.0
2024-01-12 10:45:00,86.63,86.67,86.59,86.61,3613.0,84.556,84.5951,84.517,84.5365,3613.0
2024-01-12 10:50:00,86.63,86.63,86.53,86.53,2600.0,84.556,84.556,84.4584,84.4584,2600.0
2024-01-12 10:55:00,86.54,86.7,86.54,86.7,11040.0,84.4682,84.6243,84.4682,84.6243,11040.0
2024-01-12 11:00:00,86.7,86.9,86.68,86.88,2300.0,84.6243,84.8196,84.6048,84.8,2300.0
2024-01-12 11:05:00,86.87,86.95,86.86,86.88,3600.0,84.7903,84.8684,84.7805,84.8,3600.0
2024-01-12 11:10:00,86.89,86.92,86.83,86.83,2700.0,84.8098,84.8391,84.7512,84.7512,2700.0
2024-01-12 11:15:00,86.83,86.89,86.79,86.85,4113.0,84.7512,84.8098,84.7122,84.7708,4113.0
2024-01-12 11:20:00,86.83,86.86,86.76,86.79,4213.0,84.7512,84.7805,84.6829,84.7122,4213.0
2024-01-12 11:25:00,86.77,86.83,86.76,86.79,3102.0,84.6927,84.7512,84.6829,84.7122,3102.0
2024-01-12 11:30:00,86.82,86.84,86.79,86.82,4610.0,84.7415,84.761,84.7122,84.7415,4610.0
2024-01-12 11:35:00,86.84,86.84,86.68,86.7,8863.0,84.761,84.761,84.6048,84.6243,8863.0
2024-01-12 11:40:00,86.72,86.72,86.63,86.68,1620.0,84.6439,84.6439,84.556,84.6048,1620.0
2024-01-12 11:45:00,86.65,86.76,86.63,86.69,3341.0,84.5755,84.6829,84.556,84.6146,3341.0
2024-01-12 11:50:00,86.69,86.75,86.64,86.7,4251.0,84.6146,84.6731,84.5658,84.6243,4251.0
2024-01-12 11:55:00,86.7,86.74,86.67,86.71,2600.0,84.6243,84.6634,84.5951,84.6341,2600.0
2024-01-12 12:00:00,86.72,86.75,86.6,86.61,3368.0,84.6439,84.6731,84.5267,84.5365,3368.0
2024-01-12 12:05:00,86.61,86.62,86.55,86.62,6325.0,84.5365,84.5463,84.4779,84.5463,6325.0
2024-01-12 12:10:00,86.62,86.63,86.56,86.63,3000.0,84.5463,84.556,84.4877,84.556,3000.0
2024-01-12 12:15:00,86.61,86.66,86.56,86.56,3073.0,84.5365,84.5853,84.4877,84.4877,3073.0
2024-01-12 12:20:00,86.58,86.59,86.45,86.48,3456.0,84.5072,84.517,84.3803,84.4096,3456.0
2024-01-12 12:25:00,86.43,86.5,86.43,86.5,2370.0,84.3608,84.4291,84.3608,84.4291,2370.0
2024-01-12 12:30:00,86.53,86.55,86.49,86.52,2625.0,84.4584,84.4779,84.4194,84.4487,2625.0
2024-01-12 12:35:00,86.52,86.55,86.47,86.51,22123.0,84.4487,84.4779,84.3998,84.4389,22123.0
2024-01-12 12:40:00,86.52,86.54,86.45,86.54,3900.0,84.4487,84.4682,84.3803,84.4682,3900.0
2024-01-12 12:45:00,86.52,86.52,86.43,86.43,3400.0,84.4487,84.4487,84.3608,84.3608,3400.0
2024-01-12 12:50:00,86.44,86.52,86.43,86.52,3148.0,84.3706,84.4487,84.3608,84.4487,3148.0
2024-01-12 12:55:00,86.53,86.55,86.42,86.45,4022.0,84.4584,84.4779,84.351,84.3803,4022.0
2024-01-12 13:00:00,86.45,86.47,86.43,86.44,4078.0,84.3803,84.3998,84.3608,84.3706,4078.0
2024-01-12 13:05:00,86.44,86.44,86.34,86.37,8075.0,84.3706,84.3706,84.273,84.3022,8075.0
2024-01-12 13:10:00,86.37,86.45,86.37,86.45,3853.0,84.3022,84.3803,84.3022,84.3803,3853.0
2024-01-12 13:15:00,86.45,86.45,86.39,86.43,4856.0,84.3803,84.3803,84.3218,84.3608,4856.0
2024-01-12 13:20:00,86.45,86.46,86.37,86.43,4400.0,84.3803,84.3901,84.3022,84.3608,4400.0
2024-01-12 13:25:00,86.43,86.52,86.41,86.5,4059.0,84.3608,84.4487,84.3413,84.4291,4059.0
2024-01-12 13:30:00,86.5,86.52,86.42,86.52,4527.0,84.4291,84.4487,84.351,84.4487,4527.0
2024-01-12 13:35:00,86.53,86.57,86.51,86.57,3394.0,84.4584,84.4975,84.4389,84.4975,3394.0
2024-01-12 13:40:00,86.56,86.57,86.43,86.48,6896.0,84.4877,84.4975,84.3608,84.4096,6896.0
2024-01-12 13:45:00,86.48,86.53,86.47,86.53,3214.0,84.4096,84.4584,84.3998,84.4584,3214.0
2024-01-12 13:50:00,86.53,86.53,86.46,86.48,3806.0,84.4584,84.4584,84.3901,84.4096,3806.0
2024-01-12 13:55:00,86.5,86.52,86.45,86.5,3535.0,84.4291,84.4487,84.3803,84.4291,3535.0
2024-01-12 14:00:00,86.5,86.53,86.49,86.53,3955.0,84.4291,84.4584,84.4194,84.4584,3955.0
2024-01-12 14:05:00,86.55,86.59,86.52,86.58,7310.0,84.4779,84.517,84.4487,84.5072,7310.0
2024-01-12 14:10:00,86.58,86.67,86.57,86.66,2963.0,84.5072,84.5951,84.4975,84.5853,2963.0
2024-01-12 14:15:00,86.64,86.7,86.63,86.7,3683.0,84.5658,84.6243,84.556,84.6243,3683.0
2024-01-12 14:20:00,86.71,86.74,86.66,86.72,4021.0,84.6341,84.6634,84.5853,84.6439,4021.0
2024-01-12 14:25:00,86.7,86.7,86.63,86.63,4524.0,84.6243,84.6243,84.556,84.556,4524.0
2024-01-12 14:30:00,86.63,86.63,86.49,86.53,2920.0,84.556,84.556,84.4194,84.4584,2920.0
2024-01-12 14:35:00,86.53,86.53,86.47,86.52,2895.0,84.4584,84.4584,84.3998,84.4487,2895.0
2024-01-12 14:40:00,86.51,86.53,86.49,86.5,3460.0,84.4389,84.4584,84.4194,84.4291,3460.0
2024-01-12 14:45:00,86.49,86.51,86.46,86.5,3609.0,84.4194,84.4389,84.3901,84.4291,3609.0
2024-01-12 14:50:00,86.5,86.54,86.49,86.49,5011.0,84.4291,84.4682,84.4194,84.4194,5011.0
2024-01-12 14:55:00,86.5,86.51,86.45,86.48,2856.0,84.4291,84.4389,84.3803,84.4096,2856.0
2024-01-12 15:00:00,86.48,86.49,86.41,86.42,3900.0,84.4096,84.4194,84.3413,84.351,3900.0
2024-01-12 15:05:00,86.39,86.49,86.37,86.49,6331.0,84.3218,84.4194,84.3022,84.4194,6331.0
2024-01-12 15:10:00,86.48,86.58,86.45,86.57,12719.0,84.4096,84.5072,84.3803,84.4975,12719.0
2024-01-12 15:15:00,86.57,86.57,86.44,86.47,6203.0,84.4975,84.4975,84.3706,84.3998,6203.0
2024-01-12 15:20:00,86.42,86.44,86.38,86.4,5181.0,84.351,84.3706,84.312,84.3315,5181.0
2024-01-12 15:25:00,86.41,86.54,86.41,86.51,6909.0,84.3413,84.4682,84.3413,84.4389,6909.0
2024-01-12 15:30:00,86.5,86.51,86.43,86.47,7127.0,84.4291,84.4389,84.3608,84.3998,7127.0
2024-01-12 15:35:00,86.49,86.54,86.48,86.5,5608.0,84.4194,84.4682,84.4096,84.4291,5608.0
2024-01-12 15:40:00,86.5,86.56,86.47,86.56,6989.0,84.4291,84.4877,84.3998,84.4877,6989.0
2024-01-12 15:45:00,86.55,86.66,86.53,86.66,13986.0,84.4779,84.5853,84.4584,84.5853,13986.0
2024-01-12 15:50:00,86.68,86.69,86.55,86.62,21821.0,84.6048,84.6146,84.4779,84.5463,21821.0
2024-01-12 15:55:00,86.61,86.72,86.6,86.67,112135.0,84.5365,84.6439,84.5267,84.5951,112135.0
2024-01-16 09:30:00,85.52,86.22,85.48,85.52,48912.0,83.4726,84.1558,83.4336,83.4726,48912.0
2024-01-16 09:35:00,85.59,85.99,85.57,85.61,10726.0,83.5409,83.9313,83.5214,83.5604,10726.0
2024-01-16 09:40:00,85.66,85.66,85.35,85.44,12578.0,83.6092,83.6092,83.3067,83.3945,12578.0
2024-01-16 09:45:00,85.36,85.4,84.9,85.01,18186.0,83.3164,83.3555,82.8674,82.9748,18186.0
2024-01-16 09:50:00,85.01,85.19,84.81,85.18,39712.0,82.9748,83.1505,82.7796,83.1407,39712.0
2024-01-16 09:55:00,85.18,85.29,85.14,85.27,11812.0,83.1407,83.2481,83.1017,83.2286,11812.0
2024-01-16 10:00:00,85.26,85.64,85.24,85.51,14193.0,83.2188,83.5897,83.1993,83.4628,14193.0
2024-01-16 10:05:00,85.56,85.65,85.48,85.51,26085.0,83.5116,83.5995,83.4336,83.4628,26085.0
2024-01-16 10:10:00,85.52,85.63,85.47,85.48,32894.0,83.4726,83.58,83.4238,83.4336,32894.0
2024-01-16 10:15:00,85.52,85.72,85.5,85.7,33369.0,83.4726,83.6678,83.4531,83.6483,33369.0
2024-01-16 10:20:00,85.72,85.91,85.72,85.89,11482.0,83.6678,83.8533,83.6678,83.8337,11482.0
2024-01-16 10:25:00,85.92,85.93,85.76,85.77,9366.0,83.863,83.8728,83.7068,83.7166,9366.0
2024-01-16 10:30:00,85.78,85.99,85.77,85.97,8958.0,83.7264,83.9313,83.7166,83.9118,8958.0
2024-01-16 10:35:00,85.97,85.99,85.8,85.8,13167.0,83.9118,83.9313,83.7459,83.7459,13167.0
2024-01-16 10:40:00,85.81,85.88,85.64,85.64,5691.0,83.7556,83.824,83.5897,83.5897,5691.0
2024-01-16 10:45:00,85.63,85.73,85.63,85.65,10507.0,83.58,83.6776,83.58,83.5995,10507.0
2024-01-16 10:50:00,85.65,85.91,85.63,85.89,20954.0,83.5995,83.8533,83.58,83.8337,20954.0
2024-01-16 10:55:00,85.92,85.98,85.83,85.83,24453.0,83.863,83.9216,83.7752,83.7752,24453.0
2024-01-16 11:00:00,85.86,85.86,85.54,85.66,19397.0,83.8045,83.8045,83.4921,83.6092,19397.0
2024-01-16 11:05:00,85.64,85.71,85.51,85.52,18331.0,83.5897,83.658,83.4628,83.4726,18331.0
2024-01-16 11:10:00,85.5,85.69,85.46,85.52,4709.0,83.4531,83.6385,83.414,83.4726,4709.0
2024-01-16 11:15:00,85.59,85.66,85.47,85.57,8639.0,83.5409,83.6092,83.4238,83.5214,8639.0
2024-01-16 11:20:00,85.59,85.74,85.57,85.73,6337.0,83.5409,83.6873,83.5214,83.6776,6337.0
2024-01-16 11:25:00,85.76,85.76,85.63,85.63,5429.0,83.7068,83.7068,83.58,83.58,5429.0
2024-01-16 11:30:00,85.65,85.74,85.65,85.71,5927.0,83.5995,83.6873,83.5995,83.658,5927.0
2024-01-16 11:35:00,85.69,85.72,85.56,85.61,12447.0,83.6385,83.6678,83.5116,83.5604,12447.0
2024-01-16 11:40:00,85.59,85.69,85.55,85.55,18832.0,83.5409,83.6385,83.5019,83.5019,18832.0
2024-01-16 11:45:00,85.55,85.56,85.46,85.49,22237.0,83.5019,83.5116,83.414,83.4433,22237.0
2024-01-16 11:50:00,85.51,85.54,85.39,85.4,14326.0,83.4628,83.4921,83.3457,83.3555,14326.0
2024-01-16 11:55:00,85.4,85.5,85.38,85.5,6367.0,83.3555,83.4531,83.3359,83.4531,6367.0
2024-01-16 12:00:00,85.49,85.56,85.38,85.38,20443.0,83.4433,83.5116,83.3359,83.3359,20443.0
2024-01-16 12:05:00,85.39,85.52,85.39,85.42,8928.0,83.3457,83.4726,83.3457,83.375,8928.0
2024-01-16 12:10:00,85.43,85.64,85.43,85.6,9689.0,83.3847,83.5897,83.3847,83.5507,9689.0
2024-01-16 12:15:00,85.59,85.68,85.58,85.61,5265.0,83.5409,83.6288,83.5312,83.5604,5265.0
2024-01-16 12:20:00,85.59,85.66,85.53,85.53,7253.0,83.5409,83.6092,83.4824,83.4824,7253.0
2024-01-16 12:25:00,85.52,85.53,85.43,85.47,9059.0,83.4726,83.4824,83.3847,83.4238,9059.0
2024-01-16 12:30:00,85.46,85.46,85.34,85.37,4097.0,83.414,83.414,83.2969,83.3262,4097.0
2024-01-16 12:35:00,85.39,85.47,85.37,85.45,5935.0,83.3457,83.4238,83.3262,83.4043,5935.0
2024-01-16 12:40:00,85.45,85.51,85.38,85.38,6405.0,83.4043,83.4628,83.3359,83.3359,6405.0
2024-01-16 12:45:00,85.38,85.43,85.36,85.37,3875.0,83.3359,83.3847,83.3164,83.3262,3875.0
2024-01-16 12:50:00,85.38,85.44,85.34,85.38,12199.0,83.3359,83.3945,83.2969,83.3359,12199.0
2024-01-16 12:55:00,85.35,85.42,85.33,85.37,3719.0,83.3067,83.375,83.2871,83.3262,3719.0
2024-01-16 13:00:00,85.34,85.42,85.3,85.38,6139.0,83.2969,83.375,83.2579,83.3359,6139.0
2024-01-16 13:05:00,85.4,85.48,85.39,85.44,4135.0,83.3555,83.4336,83.3457,83.3945,4135.0
2024-01-16 13:10:00,85.44,85.49,85.43,85.48,5384.0,83.3945,83.4433,83.3847,83.4336,5384.0
2024-01-16 13:15:00,85.47,85.69,85.47,85.63,8576.0,83.4238,83.6385,83.4238,83.58,8576.0
2024-01-16 13:20:00,85.64,85.64,85.56,85.62,3574.0,83.5897,83.5897,83.5116,83.5702,3574.0
2024-01-16 13:25:00,85.64,85.81,85.62,85.8,10114.0,83.5897,83.7556,83.5702,83.7459,10114.0
2024-01-16 13:30:00,85.81,85.93,85.8,85.89,15344.0,83.7556,83.8728,83.7459,83.8337,15344.0
2024-01-16 13:35:00,85.89,85.97,85.83,85.83,25676.0,83.8337,83.9118,83.7752,83.7752,25676.0
2024-01-16 13:40:00,85.84,85.88,85.67,85.67,7056.0,83.7849,83.824,83.619,83.619,7056.0
2024-01-16 13:45:00,85.67,85.68,85.6,85.61,4641.0,83.619,83.6288,83.5507,83.5604,4641.0
2024-01-16 13:50:00,85.61,85.61,85.49,85.49,15476.0,83.5604,83.5604,83.4433,83.4433,15476.0
2024-01-16 13:55:00,85.48,85.52,85.47,85.47,7640.0,83.4336,83.4726,83.4238,83.4238,7640.0
2024-01-16 14:00:00,85.46,85.52,85.4,85.41,13771.0,83.414,83.4726,83.3555,83.3652,13771.0
2024-01-16 14:05:00,85.41,85.49,85.38,85.41,10056.0,83.3652,83.4433,83.3359,83.3652,10056.0
2024-01-16 14:10:00,85.39,85.58,85.39,85.54,13185.0,83.3457,83.5312,83.3457,83.4921,13185.0
2024-01-16 14:15:00,85.52,85.56,85.45,85.45,4036.0,83.4726,83.5116,83.4043,83.4043,4036.0
2024-01-16 14:20:00,85.45,85.59,85.45,85.56,10038.0,83.4043,83.5409,83.4043,83.5116,10038.0
2024-01-16 14:25:00,85.57,85.69,85.57,85.62,7964.0,83.5214,83.6385,83.5214,83.5702,7964.0
2024-01-16 14:30:00,85.6,85.73,85.5,85.73,23014.0,83.5507,83.6776,83.4531,83.6776,23014.0
2024-01-16 14:35:00,85.74,85.78,85.66,85.69,8191.0,83.6873,83.7264,83.6092,83.6385,8191.0
2024-01-16 14:40:00,85.69,85.75,85.67,85.7,12837.0,83.6385,83.6971,83.619,83.6483,12837.0
2024-01-16 14:45:00,85.69,85.8,85.69,85.75,32786.0,83.6385,83.7459,83.6385,83.6971,32786.0
2024-01-16 14:50:00,85.78,85.78,85.65,85.65,6920.0,83.7264,83.7264,83.5995,83.5995,6920.0
2024-01-16 14:55:00,85.66,85.73,85.58,85.61,5042.0,83.6092,83.6776,83.5312,83.5604,5042.0
2024-01-16 15:00:00,85.63,85.7,85.62,85.63,6675.0,83.58,83.6483,83.5702,83.58,6675.0
2024-01-16 15:05:00,85.6,85.65,85.59,85.63,5859.0,83.5507,83.5995,83.5409,83.58,5859.0
2024-01-16 15:10:00,85.63,85.65,85.51,85.51,7932.0,83.58,83.5995,83.4628,83.4628,7932.0
2024-01-16 15:15:00,85.5,85.55,85.49,85.52,9611.0,83.4531,83.5019,83.4433,83.4726,9611.0
2024-01-16 15:20:00,85.51,85.52,85.46,85.52,9745.0,83.4628,83.4726,83.414,83.4726,9745.0
2024-01-16 15:25:00,85.54,85.55,85.48,85.51,15595.0,83.4921,83.5019,83.4336,83.4628,15595.0
2024-01-16 15:30:00,85.53,85.6,85.43,85.46,13535.0,83.4824,83.5507,83.3847,83.414,13535.0
2024-01-16 15:35:00,85.47,85.48,85.39,85.47,17497.0,83.4238,83.4336,83.3457,83.4238,17497.0
2024-01-16 15:40:00,85.46,85.46,85.39,85.44,13432.0,83.414,83.414,83.3457,83.3945,13432.0
2024-01-16 15:45:00,85.45,85.49,85.42,85.46,17630.0,83.4043,83.4433,83.375,83.414,17630.0
2024-01-16 15:50:00,85.45,85.77,85.44,85.75,47754.0,83.4043,83.7166,83.3945,83.6971,47754.0
2024-01-16 15:55:00,85.75,86.02,85.75,85.95,164931.0,83.6971,83.9606,83.6971,83.8923,164931.0
2024-01-17 09:30:00,85.54,85.68,85.48,85.51,27914.0,83.4921,83.6288,83.4336,83.4628,27914.0
2024-01-17 09:35:00,85.48,85.69,85.25,85.69,13306.0,83.4336,83.6385,83.2091,83.6385,13306.0
2024-01-17 09:40:00,85.67,85.76,85.61,85.72,11560.0,83.619,83.7068,83.5604,83.6678,11560.0
2024-01-17 09:45:00,85.7,85.74,85.55,85.56,10527.0,83.6483,83.6873,83.5019,83.5116,10527.0
2024-01-17 09:50:00,85.56,85.6,85.29,85.36,11817.0,83.5116,83.5507,83.2481,83.3164,11817.0
2024-01-17 09:55:00,85.36,85.39,85.06,85.33,16807.0,83.3164,83.3457,83.0236,83.2871,16807.0
2024-01-17 10:00:00,85.27,85.5,85.22,85.41,9577.0,83.2286,83.4531,83.1798,83.3652,9577.0
2024-01-17 10:05:00,85.4,85.5,85.29,85.29,5728.0,83.3555,83.4531,83.2481,83.2481,5728.0
2024-01-17 10:10:00,85.28,85.28,85.13,85.27,6935.0,83.2383,83.2383,83.0919,83.2286,6935.0
2024-01-17 10:15:00,85.23,85.31,85.13,85.13,6015.0,83.1895,83.2676,83.0919,83.0919,6015.0
2024-01-17 10:20:00,85.13,85.24,85.13,85.15,5123.0,83.0919,83.1993,83.0919,83.1115,5123.0
2024-01-17 10:25:00,85.2,85.28,85.15,85.16,6968.0,83.1603,83.2383,83.1115,83.1212,6968.0
2024-01-17 10:30:00,85.16,85.16,85.06,85.14,7763.0,83.1212,83.1212,83.0236,83.1017,7763.0
2024-01-17 10:35:00,85.13,85.25,85.1,85.17,6652.0,83.0919,83.2091,83.0626,83.131,6652.0
2024-01-17 10:40:00,85.19,85.26,85.15,85.16,5995.0,83.1505,83.2188,83.1115,83.1212,5995.0
2024-01-17 10:45:00,85.17,85.25,85.09,85.11,8153.0,83.131,83.2091,83.0529,83.0724,8153.0
2024-01-17 10:50:00,85.14,85.18,85.03,85.04,10023.0,83.1017,83.1407,82.9943,83.0041,10023.0
2024-01-17 10:55:00,85.02,85.04,84.96,85.0,10281.0,82.9846,83.0041,82.926,82.965,10281.0
2024-01-17 11:00:00,85.0,85.21,84.99,85.14,38289.0,82.965,83.17,82.9553,83.1017,38289.0
2024-01-17 11:05:00,85.14,85.2,84.97,85.0,8733.0,83.1017,83.1603,82.9358,82.965,8733.0
2024-01-17 11:10:00,85.01,85.05,84.92,84.92,16388.0,82.9748,83.0138,82.887,82.887,16388.0
2024-01-17 11:15:00,84.95,84.96,84.84,84.84,29989.0,82.9162,82.926,82.8089,82.8089,29989.0
2024-01-17 11:20:00,84.84,84.93,84.84,84.88,47145.0,82.8089,82.8967,82.8089,82.8479,47145.0
2024-01-17 11:25:00,84.87,84.87,84.77,84.83,12175.0,82.8382,82.8382,82.7405,82.7991,12175.0
2024-01-17 11:30:00,84.85,84.94,84.83,84.89,10794.0,82.8186,82.9065,82.7991,82.8577,10794.0
2024-01-17 11:35:00,84.9,84.93,84.79,84.8,10401.0,82.8674,82.8967,82.7601,82.7698,10401.0
2024-01-17 11:40:00,84.8,84.83,84.65,84.67,13278.0,82.7698,82.7991,82.6234,82.6429,13278.0
2024-01-17 11:45:00,84.69,84.73,84.56,84.57,14046.0,82.6625,82.7015,82.5356,82.5453,14046.0
2024-01-17 11:50:00,84.58,84.66,84.57,84.64,17032.0,82.5551,82.6332,82.5453,82.6137,17032.0
2024-01-17 11:55:00,84.63,84.68,84.59,84.67,12346.0,82.6039,82.6527,82.5649,82.6429,12346.0
2024-01-17 12:00:00,84.68,84.79,84.67,84.77,7829.0,82.6527,82.7601,82.6429,82.7405,7829.0
2024-01-17 12:05:00,84.79,84.99,84.73,84.99,9179.0,82.7601,82.9553,82.7015,82.9553,9179.0
2024-01-17 12:10:00,84.96,85.05,84.87,85.05,127451.0,82.926,83.0138,82.8382,83.0138,127451.0
2024-01-17 12:15:00,85.07,85.27,85.06,85.21,12325.0,83.0334,83.2286,83.0236,83.17,12325.0
2024-01-17 12:20:00,85.19,85.19,85.06,85.1,8112.0,83.1505,83.1505,83.0236,83.0626,8112.0
2024-01-17 12:25:00,85.14,85.21,85.11,85.16,4424.0,83.1017,83.17,83.0724,83.1212,4424.0
2024-01-17 12:30:00,85.19,85.2,85.08,85.1,8645.0,83.1505,83.1603,83.0431,83.0626,8645.0
2024-01-17 12:35:00,85.1,85.16,85.07,85.16,5489.0,83.0626,83.1212,83.0334,83.1212,5489.0
2024-01-17 12:40:00,85.15,85.24,85.14,85.19,5148.0,83.1115,83.1993,83.1017,83.1505,5148.0
2024-01-17 12:45:00,85.21,85.23,85.13,85.21,4166.0,83.17,83.1895,83.0919,83.17,4166.0
2024-01-17 12:50:00,85.17,85.31,85.17,85.26,4092.0,83.131,83.2676,83.131,83.2188,4092.0
2024-01-17 12:55:00,85.27,85.27,85.18,85.2,6370.0,83.2286,83.2286,83.1407,83.1603,6370.0
2024-01-17 13:00:00,85.17,85.2,85.1,85.1,8443.0,83.131,83.1603,83.0626,83.0626,8443.0
2024-01-17 13:05:00,85.1,85.11,85.05,85.07,6017.0,83.0626,83.0724,83.0138,83.0334,6017.0
2024-01-17 13:10:00,85.06,85.14,84.99,85.1,9157.0,83.0236,83.1017,82.9553,83.0626,9157.0
2024-01-17 13:15:00,85.08,85.15,85.08,85.15,3378.0,83.0431,83.1115,83.0431,83.1115,3378.0
2024-01-17 13:20:00,85.14,85.14,84.99,85.04,7506.0,83.1017,83.1017,82.9553,83.0041,7506.0
2024-01-17 13:25:00,85.03,85.1,85.02,85.06,4006.0,82.9943,83.0626,82.9846,83.0236,4006.0
2024-01-17 13:30:00,85.05,85.08,85.0,85.08,5820.0,83.0138,83.0431,82.965,83.0431,5820.0
2024-01-17 13:35:00,85.07,85.11,85.06,85.06,4597.0,83.0334,83.0724,83.0236,83.0236,4597.0
2024-01-17 13:40:00,85.07,85.1,85.04,85.09,6330.0,83.0334,83.0626,83.0041,83.0529,6330.0
2024-01-17 13:45:00,85.12,85.16,85.1,85.14,4560.0,83.0822,83.1212,83.0626,83.1017,4560.0
2024-01-17 13:50:00,85.15,85.26,85.15,85.24,5324.0,83.1115,83.2188,83.1115,83.1993,5324.0
2024-01-17 13:55:00,85.23,85.28,85.19,85.25,4972.0,83.1895,83.2383,83.1505,83.2091,4972.0
2024-01-17 14:00:00,85.25,85.36,85.25,85.28,13603.0,83.2091,83.3164,83.2091,83.2383,13603.0
2024-01-17 14:05:00,85.28,85.32,85.25,85.29,5665.0,83.2383,83.2774,83.2091,83.2481,5665.0
2024-01-17 14:10:00,85.3,85.38,85.29,85.34,5965.0,83.2579,83.3359,83.2481,83.2969,5965.0
2024-01-17 14:15:00,85.34,85.42,85.34,85.42,5788.0,83.2969,83.375,83.2969,83.375,5788.0
2024-01-17 14:20:00,85.45,85.51,85.42,85.51,4967.0,83.4043,83.4628,83.375,83.4628,4967.0
2024-01-17 14:25:00,85.5,85.59,85.5,85.59,6572.0,83.4531,83.5409,83.4531,83.5409,6572.0
2024-01-17 14:30:00,85.59,85.64,85.5,85.5,10056.0,83.5409,83.5897,83.4531,83.4531,10056.0
2024-01-17 14:35:00,85.5,85.59,85.48,85.58,5906.0,83.4531,83.5409,83.4336,83.5312,5906.0
2024-01-17 14:40:00,85.59,85.6,85.52,85.58,9071.0,83.5409,83.5507,83.4726,83.5312,9071.0
2024-01-17 14:45:00,85.56,85.58,85.48,85.5,8300.0,83.5116,83.5312,83.4336,83.4531,8300.0
2024-01-17 14:50:00,85.48,85.54,85.47,85.54,9274.0,83.4336,83.4921,83.4238,83.4921,9274.0
2024-01-17 14:55:00,85.55,85.59,85.53,85.59,7326.0,83.5019,83.5409,83.4824,83.5409,7326.0
2024-01-17 15:00:00,85.58,85.62,85.51,85.54,8183.0,83.5312,83.5702,83.4628,83.4921,8183.0
2024-01-17 15:05:00,85.56,85.57,85.47,85.47,8101.0,83.5116,83.5214,83.4238,83.4238,8101.0
2024-01-17 15:10:00,85.49,85.5,85.36,85.36,6982.0,83.4433,83.4531,83.3164,83.3164,6982.0
2024-01-17 15:15:00,85.36,85.43,85.34,85.38,7216.0,83.3164,83.3847,83.2969,83.3359,7216.0
2024-01-17 15:20:00,85.38,85.38,85.27,85.33,12632.0,83.3359,83.3359,83.2286,83.2871,12632.0
2024-01-17 15:25:00,85.34,85.38,85.31,85.32,9974.0,83.2969,83.3359,83.2676,83.2774,9974.0
2024-01-17 15:30:00,85.31,85.4,85.29,85.39,15265.0,83.2676,83.3555,83.2481,83.3457,15265.0
2024-01-17 15:35:00,85.39,85.43,85.35,85.38,13792.0,83.3457,83.3847,83.3067,83.3359,13792.0
2024-01-17 15:40:00,85.38,85.39,85.34,85.38,19374.0,83.3359,83.3457,83.2969,83.3359,19374.0
2024-01-17 15:45:00,85.38,85.46,85.37,85.39,23484.0,83.3359,83.414,83.3262,83.3457,23484.0
2024-01-17 15:50:00,85.39,85.44,85.32,85.43,45648.0,83.3457,83.3945,83.2774,83.3847,45648.0
2024-01-17 15:55:00,85.44,85.53,85.41,85.43,68498.0,83.3945,83.4824,83.3652,83.3847,68498.0
2024-01-18 09:30:00,86.3,86.3,86.02,86.08,23110.0,84.2339,84.2339,83.9606,84.0192,23110.0
2024-01-18 09:35:00,86.08,86.13,85.63,85.79,10846.0,84.0192,84.068,83.58,83.7361,10846.0
2024-01-18 09:40:00,85.79,85.82,85.26,85.27,7602.0,83.7361,83.7654,83.2188,83.2286,7602.0
2024-01-18 09:45:00,85.3,85.61,85.3,85.45,6179.0,83.2579,83.5604,83.2579,83.4043,6179.0
2024-01-18 09:50:00,85.39,85.39,85.11,85.22,7716.0,83.3457,83.3457,83.0724,83.1798,7716.0
2024-01-18 09:55:00,85.19,85.39,85.18,85.29,6309.0,83.1505,83.3457,83.1407,83.2481,6309.0
2024-01-18 10:00:00,85.29,85.49,85.24,85.24,12917.0,83.2481,83.4433,83.1993,83.1993,12917.0
2024-01-18 10:05:00,85.23,85.29,85.03,85.06,9976.0,83.1895,83.2481,82.9943,83.0236,9976.0
2024-01-18 10:10:00,85.09,85.37,85.04,85.28,10717.0,83.0529,83.3262,83.0041,83.2383,10717.0
2024-01-18 10:15:00,85.29,85.47,85.25,85.37,11165.0,83.2481,83.4238,83.2091,83.3262,11165.0
2024-01-18 10:20:00,85.38,85.49,85.28,85.49,9575.0,83.3359,83.4433,83.2383,83.4433,9575.0
2024-01-18 10:25:00,85.45,85.49,85.42,85.49,8126.0,83.4043,83.4433,83.375,83.4433,8126.0
2024-01-18 10:30:00,85.51,85.59,85.49,85.59,10599.0,83.4628,83.5409,83.4433,83.5409,10599.0
2024-01-18 10:35:00,85.59,85.75,85.58,85.7,7548.0,83.5409,83.6971,83.5312,83.6483,7548.0
2024-01-18 10:40:00,85.71,85.95,85.71,85.92,8610.0,83.658,83.8923,83.658,83.863,8610.0
2024-01-18 10:45:00,85.95,85.96,85.78,85.79,8762.0,83.8923,83.9021,83.7264,83.7361,8762.0
2024-01-18 10:50:00,85.8,85.8,85.69,85.71,6856.0,83.7459,83.7459,83.6385,83.658,6856.0
2024-01-18 10:55:00,85.73,85.83,85.72,85.77,9829.0,83.6776,83.7752,83.6678,83.7166,9829.0
2024-01-18 11:00:00,85.76,85.77,85.63,85.72,8891.0,83.7068,83.7166,83.58,83.6678,8891.0
2024-01-18 11:05:00,85.73,85.93,85.73,85.84,9232.0,83.6776,83.8728,83.6776,83.7849,9232.0
2024-01-18 11:10:00,85.85,85.98,85.85,85.95,7842.0,83.7947,83.9216,83.7947,83.8923,7842.0
2024-01-18 11:15:00,85.95,85.97,85.88,85.96,6896.0,83.8923,83.9118,83.824,83.9021,6896.0
2024-01-18 11:20:00,85.95,86.03,85.93,86.03,10127.0,83.8923,83.9704,83.8728,83.9704,10127.0
2024-01-18 11:25:00,86.04,86.08,86.0,86.03,11253.0,83.9801,84.0192,83.9411,83.9704,11253.0
2024-01-18 11:30:00,86.03,86.11,85.99,86.0,7605.0,83.9704,84.0485,83.9313,83.9411,7605.0
2024-01-18 11:35:00,86.01,86.05,85.98,86.05,7470.0,83.9509,83.9899,83.9216,83.9899,7470.0
2024-01-18 11:40:00,86.04,86.07,85.99,86.06,9400.0,83.9801,84.0094,83.9313,83.9997,9400.0
2024-01-18 11:45:00,86.04,86.09,86.01,86.08,7619.0,83.9801,84.0289,83.9509,84.0192,7619.0
2024-01-18 11:50:00,86.1,86.16,86.06,86.08,9011.0,84.0387,84.0973,83.9997,84.0192,9011.0
2024-01-18 11:55:00,86.07,86.09,86.01,86.01,16480.0,84.0094,84.0289,83.9509,83.9509,16480.0
2024-01-18 12:00:00,86.04,86.05,85.8,85.81,7412.0,83.9801,83.9899,83.7459,83.7556,7412.0
2024-01-18 12:05:00,85.82,85.85,85.78,85.84,7386.0,83.7654,83.7947,83.7264,83.7849,7386.0
2024-01-18 12:10:00,85.85,85.9,85.77,85.83,9603.0,83.7947,83.8435,83.7166,83.7752,9603.0
2024-01-18 12:15:00,85.83,85.85,85.71,85.73,7525.0,83.7752,83.7947,83.658,83.6776,7525.0
2024-01-18 12:20:00,85.75,85.81,85.73,85.77,7001.0,83.6971,83.7556,83.6776,83.7166,7001.0
2024-01-18 12:25:00,85.81,85.89,85.79,85.86,6123.0,83.7556,83.8337,83.7361,83.8045,6123.0
2024-01-18 12:30:00,85.87,85.87,85.79,85.83,8056.0,83.8142,83.8142,83.7361,83.7752,8056.0
2024-01-18 12:35:00,85.86,85.91,85.81,85.91,14809.0,83.8045,83.8533,83.7556,83.8533,14809.0
2024-01-18 12:40:00,85.92,86.0,85.9,85.98,15432.0,83.863,83.9411,83.8435,83.9216,15432.0
2024-01-18 12:45:00,85.98,85.99,85.84,85.84,9900.0,83.9216,83.9313,83.7849,83.7849,9900.0
2024-01-18 12:50:00,85.84,85.88,85.8,85.88,10295.0,83.7849,83.824,83.7459,83.824,10295.0
2024-01-18 12:55:00,85.92,86.02,85.91,85.98,8292.0,83.863,83.9606,83.8533,83.9216,8292.0
2024-01-18 13:00:00,85.97,85.97,85.85,85.87,5041.0,83.9118,83.9118,83.7947,83.8142,5041.0
2024-01-18 13:05:00,85.85,85.87,85.81,85.87,10169.0,83.7947,83.8142,83.7556,83.8142,10169.0
2024-01-18 13:10:00,85.87,85.88,85.72,85.77,8532.0,83.8142,83.824,83.6678,83.7166,8532.0
2024-01-18 13:15:00,85.79,85.81,85.72,85.75,9125.0,83.7361,83.7556,83.6678,83.6971,9125.0
2024-01-18 13:20:00,85.77,85.77,85.66,85.76,6922.0,83.7166,83.7166,83.6092,83.7068,6922.0
2024-01-18 13:25:00,85.73,85.73,85.59,85.59,8135.0,83.6776,83.6776,83.5409,83.5409,8135.0
2024-01-18 13:30:00,85.62,85.75,85.62,85.7,7378.0,83.5702,83.6971,83.5702,83.6483,7378.0
2024-01-18 13:35:00,85.73,85.73,85.68,85.72,5000.0,83.6776,83.6776,83.6288,83.6678,5000.0
2024-01-18 13:40:00,85.73,85.82,85.73,85.79,6649.0,83.6776,83.7654,83.6776,83.7361,6649.0
2024-01-18 13:45:00,85.79,85.84,85.75,85.8,7064.0,83.7361,83.7849,83.6971,83.7459,7064.0
2024-01-18 13:50:00,85.8,85.83,85.75,85.76,7926.0,83.7459,83.7752,83.6971,83.7068,7926.0
2024-01-18 13:55:00,85.76,85.76,85.73,85.73,6378.0,83.7068,83.7068,83.6776,83.6776,6378.0
2024-01-18 14:00:00,85.73,85.77,85.69,85.75,7335.0,83.6776,83.7166,83.6385,83.6971,7335.0
2024-01-18 14:05:00,85.75,85.83,85.74,85.82,6494.0,83.6971,83.7752,83.6873,83.7654,6494.0
2024-01-18 14:10:00,85.81,85.91,85.8,85.88,9369.0,83.7556,83.8533,83.7459,83.824,9369.0
2024-01-18 14:15:00,85.88,85.92,85.83,85.86,6765.0,83.824,83.863,83.7752,83.8045,6765.0
2024-01-18 14:20:00,85.88,86.03,85.85,86.02,8822.0,83.824,83.9704,83.7947,83.9606,8822.0
2024-01-18 14:25:00,86.01,86.06,85.99,86.05,7133.0,83.9509,83.9997,83.9313,83.9899,7133.0
2024-01-18 14:30:00,86.06,86.13,86.06,86.06,8538.0,83.9997,84.068,83.9997,83.9997,8538.0
2024-01-18 14:35:00,86.06,86.1,86.05,86.07,7480.0,83.9997,84.0387,83.9899,84.0094,7480.0
2024-01-18 14:40:00,86.08,86.1,86.04,86.04,7966.0,84.0192,84.0387,83.9801,83.9801,7966.0
2024-01-18 14:45:00,86.02,86.05,85.94,86.05,11406.0,83.9606,83.9899,83.8825,83.9899,11406.0
2024-01-18 14:50:00,86.05,86.14,86.05,86.12,8731.0,83.9899,84.0777,83.9899,84.0582,8731.0
2024-01-18 14:55:00,86.13,86.13,86.06,86.12,9812.0,84.068,84.068,83.9997,84.0582,9812.0
2024-01-18 15:00:00,86.13,86.13,86.04,86.09,6687.0,84.068,84.068,83.9801,84.0289,6687.0
2024-01-18 15:05:00,86.09,86.09,86.01,86.09,8542.0,84.0289,84.0289,83.9509,84.0289,8542.0
2024-01-18 15:10:00,86.09,86.09,86.0,86.01,9973.0,84.0289,84.0289,83.9411,83.9509,9973.0
2024-01-18 15:15:00,86.01,86.11,86.0,86.06,9370.0,83.9509,84.0485,83.9411,83.9997,9370.0
2024-01-18 15:20:00,86.04,86.12,86.04,86.1,19069.0,83.9801,84.0582,83.9801,84.0387,19069.0
2024-01-18 15:25:00,86.1,86.27,86.09,86.27,14822.0,84.0387,84.2046,84.0289,84.2046,14822.0
2024-01-18 15:30:00,86.28,86.28,86.13,86.16,14378.0,84.2144,84.2144,84.068,84.0973,14378.0
2024-01-18 15:35:00,86.16,86.17,86.1,86.11,14537.0,84.0973,84.107,84.0387,84.0485,14537.0
2024-01-18 15:40:00,86.1,86.21,86.07,86.19,20910.0,84.0387,84.1461,84.0094,84.1266,20910.0
2024-01-18 15:45:00,86.19,86.27,86.18,86.25,20040.0,84.1266,84.2046,84.1168,84.1851,20040.0
2024-01-18 15:50:00,86.24,86.37,86.23,86.33,49241.0,84.1754,84.3022,84.1656,84.2632,49241.0
2024-01-18 15:55:00,86.35,86.5,86.31,86.46,103005.0,84.2827,84.4291,84.2437,84.3901,103005.0
2024-01-19 09:30:00,86.76,86.95,86.51,86.66,78508.0,84.6829,84.8684,84.4389,84.5853,78508.0
2024-01-19 09:35:00,86.57,86.61,86.4,86.52,8037.0,84.4975,84.5365,84.3315,84.4487,8037.0
2024-01-19 09:40:00,86.48,86.7,86.48,86.58,8435.0,84.4096,84.6243,84.4096,84.5072,8435.0
2024-01-19 09:45:00,86.53,86.79,86.53,86.79,10828.0,84.4584,84.7122,84.4584,84.7122,10828.0
2024-01-19 09:50:00,86.78,86.98,86.73,86.98,6994.0,84.7024,84.8976,84.6536,84.8976,6994.0
2024-01-19 09:55:00,86.94,86.97,86.85,86.92,7770.0,84.8586,84.8879,84.7708,84.8391,7770.0
2024-01-19 10:00:00,86.93,86.97,86.71,86.88,7939.0,84.8488,84.8879,84.6341,84.8,7939.0
2024-01-19 10:05:00,86.83,86.88,86.68,86.8,22244.0,84.7512,84.8,84.6048,84.7219,22244.0
2024-01-19 10:10:00,86.83,87.05,86.82,87.04,7521.0,84.7512,84.966,84.7415,84.9562,7521.0
2024-01-19 10:15:00,87.06,87.18,87.04,87.15,6969.0,84.9757,85.0929,84.9562,85.0636,6969.0
2024-01-19 10:20:00,87.15,87.22,87.09,87.13,5076.0,85.0636,85.1319,85.005,85.044,5076.0
2024-01-19 10:25:00,87.14,87.28,87.08,87.28,6933.0,85.0538,85.1905,84.9952,85.1905,6933.0
2024-01-19 10:30:00,87.25,87.25,87.05,87.05,5570.0,85.1612,85.1612,84.966,84.966,5570.0
2024-01-19 10:35:00,87.01,87.1,87.0,87.01,5597.0,84.9269,85.0148,84.9172,84.9269,5597.0
2024-01-19 10:40:00,87.02,87.11,87.02,87.08,10234.0,84.9367,85.0245,84.9367,84.9952,10234.0
2024-01-19 10:45:00,87.09,87.21,87.0,87.03,8187.0,85.005,85.1221,84.9172,84.9464,8187.0
2024-01-19 10:50:00,87.02,87.1,86.95,87.08,7171.0,84.9367,85.0148,84.8684,84.9952,7171.0
2024-01-19 10:55:00,87.12,87.18,87.04,87.12,13871.0,85.0343,85.0929,84.9562,85.0343,13871.0
2024-01-19 11:00:00,87.12,87.34,87.09,87.23,9565.0,85.0343,85.249,85.005,85.1417,9565.0
2024-01-19 11:05:00,87.21,87.35,87.21,87.33,6288.0,85.1221,85.2588,85.1221,85.2393,6288.0
2024-01-19 11:10:00,87.35,87.47,87.34,87.37,13548.0,85.2588,85.3759,85.249,85.2783,13548.0
2024-01-19 11:15:00,87.39,87.44,87.35,87.44,9730.0,85.2978,85.3466,85.2588,85.3466,9730.0
2024-01-19 11:20:00,87.43,87.43,87.23,87.25,6696.0,85.3369,85.3369,85.1417,85.1612,6696.0
2024-01-19 11:25:00,87.26,87.26,87.13,87.16,7387.0,85.1709,85.1709,85.044,85.0733,7387.0
2024-01-19 11:30:00,87.15,87.15,87.03,87.03,10047.0,85.0636,85.0636,84.9464,84.9464,10047.0
2024-01-19 11:35:00,87.02,87.19,86.99,87.17,11280.0,84.9367,85.1026,84.9074,85.0831,11280.0
2024-01-19 11:40:00,87.17,87.3,87.17,87.27,3301.0,85.0831,85.21,85.0831,85.1807,3301.0
2024-01-19 11:45:00,87.26,87.3,87.22,87.29,4740.0,85.1709,85.21,85.1319,85.2002,4740.0
2024-01-19 11:50:00,87.3,87.31,87.25,87.31,5599.0,85.21,85.2197,85.1612,85.2197,5599.0
2024-01-19 11:55:00,87.3,87.4,87.29,87.37,8419.0,85.21,85.3076,85.2002,85.2783,8419.0
2024-01-19 12:00:00,87.4,87.48,87.39,87.42,7658.0,85.3076,85.3857,85.2978,85.3271,7658.0
2024-01-19 12:05:00,87.44,87.44,87.29,87.29,4437.0,85.3466,85.3466,85.2002,85.2002,4437.0
2024-01-19 12:10:00,87.29,87.3,87.22,87.24,10587.0,85.2002,85.21,85.1319,85.1514,10587.0
2024-01-19 12:15:00,87.24,87.29,87.15,87.16,3747.0,85.1514,85.2002,85.0636,85.0733,3747.0
2024-01-19 12:20:00,87.15,87.18,87.13,87.17,5392.0,85.0636,85.0929,85.044,85.0831,5392.0
2024-01-19 12:25:00,87.17,87.21,87.14,87.17,4867.0,85.0831,85.1221,85.0538,85.0831,4867.0
2024-01-19 12:30:00,87.16,87.29,87.13,87.25,9476.0,85.0733,85.2002,85.044,85.1612,9476.0
2024-01-19 12:35:00,87.24,87.28,87.19,87.25,14882.0,85.1514,85.1905,85.1026,85.1612,14882.0
2024-01-19 12:40:00,87.23,87.3,87.13,87.28,9744.0,85.1417,85.21,85.044,85.1905,9744.0
2024-01-19 12:45:00,87.27,87.34,87.2,87.32,7763.0,85.1807,85.249,85.1124,85.2295,7763.0
2024-01-19 12:50:00,87.32,87.48,87.31,87.46,7594.0,85.2295,85.3857,85.2197,85.3661,7594.0
2024-01-19 12:55:00,87.47,87.55,87.46,87.5,5959.0,85.3759,85.454,85.3661,85.4052,5959.0
2024-01-19 13:00:00,87.48,87.51,87.3,87.35,5560.0,85.3857,85.415,85.21,85.2588,5560.0
2024-01-19 13:05:00,87.36,87.44,87.36,87.42,8917.0,85.2685,85.3466,85.2685,85.3271,8917.0
2024-01-19 13:10:00,87.43,87.55,87.41,87.55,4372.0,85.3369,85.454,85.3173,85.454,4372.0
2024-01-19 13:15:00,87.53,87.53,87.38,87.39,6666.0,85.4345,85.4345,85.2881,85.2978,6666.0
2024-01-19 13:20:00,87.4,87.5,87.4,87.48,4314.0,85.3076,85.4052,85.3076,85.3857,4314.0
2024-01-19 13:25:00,87.46,87.56,87.44,87.54,11378.0,85.3661,85.4638,85.3466,85.4442,11378.0
2024-01-19 13:30:00,87.56,87.73,87.55,87.73,14906.0,85.4638,85.6297,85.454,85.6297,14906.0
2024-01-19 13:35:00,87.73,87.83,87.71,87.83,42047.0,85.6297,85.7273,85.6102,85.7273,42047.0
2024-01-19 13:40:00,87.85,87.85,87.76,87.81,8604.0,85.7468,85.7468,85.659,85.7078,8604.0
2024-01-19 13:45:00,87.83,87.85,87.74,87.76,6745.0,85.7273,85.7468,85.6394,85.659,6745.0
2024-01-19 13:50:00,87.77,87.77,87.55,87.57,17279.0,85.6687,85.6687,85.454,85.4735,17279.0
2024-01-19 13:55:00,87.58,87.77,87.58,87.76,10169.0,85.4833,85.6687,85.4833,85.659,10169.0
2024-01-19 14:00:00,87.8,87.87,87.78,87.84,7740.0,85.698,85.7663,85.6785,85.7371,7740.0
2024-01-19 14:05:00,87.86,87.94,87.84,87.94,8602.0,85.7566,85.8347,85.7371,85.8347,8602.0
2024-01-19 14:10:00,87.93,87.98,87.89,87.98,15571.0,85.8249,85.8737,85.7859,85.8737,15571.0
2024-01-19 14:15:00,87.99,88.07,87.89,87.9,12174.0,85.8835,85.9615,85.7859,85.7956,12174.0
2024-01-19 14:20:00,87.91,87.91,87.8,87.89,13122.0,85.8054,85.8054,85.698,85.7859,13122.0
2024-01-19 14:25:00,87.88,88.01,87.83,87.87,9915.0,85.7761,85.903,85.7273,85.7663,9915.0
2024-01-19 14:30:00,87.88,87.91,87.75,87.81,6516.0,85.7761,85.8054,85.6492,85.7078,6516.0
2024-01-19 14:35:00,87.81,87.86,87.74,87.79,25329.0,85.7078,85.7566,85.6394,85.6882,25329.0
2024-01-19 14:40:00,87.83,87.84,87.7,87.73,5939.0,85.7273,85.7371,85.6004,85.6297,5939.0
2024-01-19 14:45:00,87.74,87.77,87.7,87.76,6796.0,85.6394,85.6687,85.6004,85.659,6796.0
2024-01-19 14:50:00,87.77,87.78,87.73,87.76,7732.0,85.6687,85.6785,85.6297,85.659,7732.0
2024-01-19 14:55:00,87.77,87.81,87.76,87.8,9085.0,85.6687,85.7078,85.659,85.698,9085.0
2024-01-19 15:00:00,87.81,87.82,87.74,87.81,16198.0,85.7078,85.7175,85.6394,85.7078,16198.0
2024-01-19 15:05:00,87.82,87.83,87.59,87.6,14790.0,85.7175,85.7273,85.493,85.5028,14790.0
2024-01-19 15:10:00,87.59,87.71,87.58,87.68,11623.0,85.493,85.6102,85.4833,85.5809,11623.0
2024-01-19 15:15:00,87.69,87.72,87.53,87.54,13520.0,85.5906,85.6199,85.4345,85.4442,13520.0
2024-01-19 15:20:00,87.55,87.6,87.46,87.59,15049.0,85.454,85.5028,85.3661,85.493,15049.0
2024-01-19 15:25:00,87.57,87.66,87.57,87.65,10972.0,85.4735,85.5614,85.4735,85.5516,10972.0
2024-01-19 15:30:00,87.65,87.7,87.59,87.7,24018.0,85.5516,85.6004,85.493,85.6004,24018.0
2024-01-19 15:35:00,87.71,87.72,87.57,87.58,23093.0,85.6102,85.6199,85.4735,85.4833,23093.0
2024-01-19 15:40:00,87.58,87.59,87.48,87.49,21781.0,85.4833,85.493,85.3857,85.3954,21781.0
2024-01-19 15:45:00,87.48,87.51,87.4,87.45,47747.0,85.3857,85.415,85.3076,85.3564,47747.0
2024-01-19 15:50:00,87.45,87.52,87.2,87.39,135471.0,85.3564,85.4247,85.1124,85.2978,135471.0
2024-01-19 15:55:00,87.4,87.82,87.39,87.79,264263.0,85.3076,85.7175,85.2978,85.6882,264263.0
2024-01-22 09:30:00,88.71,88.94,88.5,88.76,49254.0,86.5862,86.8107,86.3812,86.635,49254.0
2024-01-22 09:35:00,88.76,88.84,88.44,88.54,18906.0,86.635,86.7131,86.3227,86.4203,18906.0
2024-01-22 09:40:00,88.53,88.56,88.25,88.31,9915.0,86.4105,86.4398,86.1372,86.1958,9915.0
2024-01-22 09:45:00,88.32,88.74,88.27,88.61,5086.0,86.2056,86.6155,86.1568,86.4886,5086.0
2024-01-22 09:50:00,88.63,88.79,88.62,88.73,2800.0,86.5081,86.6643,86.4984,86.6057,2800.0
2024-01-22 09:55:00,88.72,88.73,88.44,88.64,7202.0,86.596,86.6057,86.3227,86.5179,7202.0
2024-01-22 10:00:00,88.61,88.61,88.2,88.22,4676.0,86.4886,86.4886,86.0884,86.108,4676.0
2024-01-22 10:05:00,88.16,88.5,88.16,88.46,5157.0,86.0494,86.3812,86.0494,86.3422,5157.0
2024-01-22 10:10:00,88.5,88.67,88.47,88.59,5887.0,86.3812,86.5472,86.352,86.4691,5887.0
2024-01-22 10:15:00,88.59,88.67,88.58,88.67,6433.0,86.4691,86.5472,86.4593,86.5472,6433.0
2024-01-22 10:20:00,88.71,88.83,88.68,88.77,13553.0,86.5862,86.7033,86.5569,86.6448,13553.0
2024-01-22 10:25:00,88.83,88.83,88.59,88.59,23445.0,86.7033,86.7033,86.4691,86.4691,23445.0
2024-01-22 10:30:00,88.59,88.63,88.46,88.56,7375.0,86.4691,86.5081,86.3422,86.4398,7375.0
2024-01-22 10:35:00,88.56,88.64,88.54,88.64,5509.0,86.4398,86.5179,86.4203,86.5179,5509.0
2024-01-22 10:40:00,88.63,88.68,88.55,88.64,5284.0,86.5081,86.5569,86.4301,86.5179,5284.0
2024-01-22 10:45:00,88.64,88.64,88.47,88.55,5104.0,86.5179,86.5179,86.352,86.4301,5104.0
2024-01-22 10:50:00,88.55,88.73,88.55,88.68,12225.0,86.4301,86.6057,86.4301,86.5569,12225.0
2024-01-22 10:55:00,88.71,88.76,88.61,88.64,8685.0,86.5862,86.635,86.4886,86.5179,8685.0
2024-01-22 11:00:00,88.65,88.65,88.43,88.43,6731.0,86.5277,86.5277,86.3129,86.3129,6731.0
2024-01-22 11:05:00,88.43,88.54,88.41,88.53,4180.0,86.3129,86.4203,86.2934,86.4105,4180.0
2024-01-22 11:10:00,88.54,88.54,88.33,88.34,5715.0,86.4203,86.4203,86.2153,86.2251,5715.0
2024-01-22 11:15:00,88.35,88.45,88.32,88.45,3700.0,86.2348,86.3324,86.2056,86.3324,3700.0
2024-01-22 11:20:00,88.49,88.55,88.46,88.52,5747.0,86.3715,86.4301,86.3422,86.4008,5747.0
2024-01-22 11:25:00,88.52,88.67,88.5,88.66,7818.0,86.4008,86.5472,86.3812,86.5374,7818.0
2024-01-22 11:30:00,88.67,88.71,88.62,88.67,5865.0,86.5472,86.5862,86.4984,86.5472,5865.0
2024-01-22 11:35:00,88.69,88.69,88.61,88.62,5252.0,86.5667,86.5667,86.4886,86.4984,5252.0
2024-01-22 11:40:00,88.62,88.65,88.55,88.55,6400.0,86.4984,86.5277,86.4301,86.4301,6400.0
2024-01-22 11:45:00,88.55,88.57,88.44,88.48,3988.0,86.4301,86.4496,86.3227,86.3617,3988.0
2024-01-22 11:50:00,88.49,88.5,88.46,88.49,3100.0,86.3715,86.3812,86.3422,86.3715,3100.0
2024-01-22 11:55:00,88.55,88.59,88.53,88.53,3962.0,86.4301,86.4691,86.4105,86.4105,3962.0
2024-01-22 12:00:00,88.55,88.56,88.44,88.47,6622.0,86.4301,86.4398,86.3227,86.352,6622.0
2024-01-22 12:05:00,88.46,88.46,88.31,88.32,9204.0,86.3422,86.3422,86.1958,86.2056,9204.0
2024-01-22 12:10:00,88.33,88.5,88.33,88.49,4326.0,86.2153,86.3812,86.2153,86.3715,4326.0
2024-01-22 12:15:00,88.49,88.58,88.47,88.58,7489.0,86.3715,86.4593,86.352,86.4593,7489.0
2024-01-22 12:20:00,88.59,88.65,88.59,88.61,5610.0,86.4691,86.5277,86.4691,86.4886,5610.0
2024-01-22 12:25:00,88.61,88.69,88.6,88.64,5024.0,86.4886,86.5667,86.4789,86.5179,5024.0
2024-01-22 12:30:00,88.68,88.69,88.58,88.58,5292.0,86.5569,86.5667,86.4593,86.4593,5292.0
2024-01-22 12:35:00,88.56,88.71,88.56,88.63,5060.0,86.4398,86.5862,86.4398,86.5081,5060.0
2024-01-22 12:40:00,88.62,88.64,88.59,88.63,2435.0,86.4984,86.5179,86.4691,86.5081,2435.0
2024-01-22 12:45:00,88.62,88.69,88.61,88.65,3300.0,86.4984,86.5667,86.4886,86.5277,3300.0
2024-01-22 12:50:00,88.64,88.71,88.61,88.68,4154.0,86.5179,86.5862,86.4886,86.5569,4154.0
2024-01-22 12:55:00,88.71,88.71,88.64,88.65,3009.0,86.5862,86.5862,86.5179,86.5277,3009.0
2024-01-22 13:00:00,88.65,88.66,88.55,88.55,6182.0,86.5277,86.5374,86.4301,86.4301,6182.0
2024-01-22 13:05:00,88.57,88.66,88.55,88.6,3195.0,86.4496,86.5374,86.4301,86.4789,3195.0
2024-01-22 13:10:00,88.62,88.69,88.62,88.63,4034.0,86.4984,86.5667,86.4984,86.5081,4034.0
2024-01-22 13:15:00,88.62,88.62,88.55,88.56,4185.0,86.4984,86.4984,86.4301,86.4398,4185.0
2024-01-22 13:20:00,88.55,88.58,88.52,88.54,3744.0,86.4301,86.4593,86.4008,86.4203,3744.0
2024-01-22 13:25:00,88.54,88.54,88.41,88.43,3006.0,86.4203,86.4203,86.2934,86.3129,3006.0
2024-01-22 13:30:00,88.46,88.51,88.45,88.5,3182.0,86.3422,86.391,86.3324,86.3812,3182.0
2024-01-22 13:35:00,88.51,88.51,88.45,88.45,3578.0,86.391,86.391,86.3324,86.3324,3578.0
2024-01-22 13:40:00,88.45,88.45,88.37,88.37,3415.0,86.3324,86.3324,86.2544,86.2544,3415.0
2024-01-22 13:45:00,88.39,88.43,88.38,88.4,3611.0,86.2739,86.3129,86.2641,86.2836,3611.0
2024-01-22 13:50:00,88.4,88.48,88.37,88.48,4671.0,86.2836,86.3617,86.2544,86.3617,4671.0
2024-01-22 13:55:00,88.48,88.48,88.36,88.36,4468.0,86.3617,86.3617,86.2446,86.2446,4468.0
2024-01-22 14:00:00,88.38,88.54,88.38,88.53,5484.0,86.2641,86.4203,86.2641,86.4105,5484.0
2024-01-22 14:05:00,88.53,88.6,88.52,88.6,5391.0,86.4105,86.4789,86.4008,86.4789,5391.0
2024-01-22 14:10:00,88.58,88.6,88.52,88.59,4026.0,86.4593,86.4789,86.4008,86.4691,4026.0
2024-01-22 14:15:00,88.59,88.65,88.56,88.56,7176.0,86.4691,86.5277,86.4398,86.4398,7176.0
2024-01-22 14:20:00,88.55,88.6,88.5,88.57,7597.0,86.4301,86.4789,86.3812,86.4496,7597.0
2024-01-22 14:25:00,88.58,88.69,88.56,88.66,4401.0,86.4593,86.5667,86.4398,86.5374,4401.0
2024-01-22 14:30:00,88.69,88.73,88.66,88.66,9600.0,86.5667,86.6057,86.5374,86.5374,9600.0
2024-01-22 14:35:00,88.7,88.72,88.67,88.7,5787.0,86.5765,86.596,86.5472,86.5765,5787.0
2024-01-22 14:40:00,88.7,88.71,88.57,88.6,6665.0,86.5765,86.5862,86.4496,86.4789,6665.0
2024-01-22 14:45:00,88.6,88.63,88.56,88.58,5223.0,86.4789,86.5081,86.4398,86.4593,5223.0
2024-01-22 14:50:00,88.59,88.64,88.58,88.63,6818.0,86.4691,86.5179,86.4593,86.5081,6818.0
2024-01-22 14:55:00,88.61,88.67,88.61,88.67,5213.0,86.4886,86.5472,86.4886,86.5472,5213.0
2024-01-22 15:00:00,88.68,88.68,88.59,88.63,5488.0,86.5569,86.5569,86.4691,86.5081,5488.0
2024-01-22 15:05:00,88.63,88.68,88.59,88.68,5899.0,86.5081,86.5569,86.4691,86.5569,5899.0
2024-01-22 15:10:00,88.68,88.72,88.66,88.67,9250.0,86.5569,86.596,86.5374,86.5472,9250.0
2024-01-22 15:15:00,88.67,88.67,88.6,88.65,7276.0,86.5472,86.5472,86.4789,86.5277,7276.0
2024-01-22 15:20:00,88.66,88.69,88.62,88.62,6606.0,86.5374,86.5667,86.4984,86.4984,6606.0
2024-01-22 15:25:00,88.65,88.71,88.63,88.7,7672.0,86.5277,86.5862,86.5081,86.5765,7672.0
2024-01-22 15:30:00,88.7,88.79,88.67,88.74,15995.0,86.5765,86.6643,86.5472,86.6155,15995.0
2024-01-22 15:35:00,88.76,88.77,88.68,88.68,14193.0,86.635,86.6448,86.5569,86.5569,14193.0
2024-01-22 15:40:00,88.69,88.73,88.63,88.64,10608.0,86.5667,86.6057,86.5081,86.5179,10608.0
2024-01-22 15:45:00,88.65,88.65,88.56,88.57,16346.0,86.5277,86.5277,86.4398,86.4496,16346.0
2024-01-22 15:50:00,88.57,88.66,88.52,88.65,31669.0,86.4496,86.5374,86.4008,86.5277,31669.0
2024-01-22 15:55:00,88.63,88.69,88.61,88.63,59340.0,86.5081,86.5667,86.4886,86.5081,59340.0
2024-01-23 09:30:00,88.76,88.76,88.16,88.2,11487.0,86.635,86.635,86.0494,86.0884,11487.0
2024-01-23 09:35:00,88.23,88.7,88.23,88.69,4509.0,86.1177,86.5765,86.1177,86.5667,4509.0
2024-01-23 09:40:00,88.66,88.74,88.41,88.41,3700.0,86.5374,86.6155,86.2934,86.2934,3700.0
2024-01-23 09:45:00,88.45,88.82,88.44,88.77,1317.0,86.3324,86.6936,86.3227,86.6448,1317.0
2024-01-23 09:50:00,88.76,88.79,88.67,88.79,6141.0,86.635,86.6643,86.5472,86.6643,6141.0
2024-01-23 09:55:00,88.77,88.82,88.71,88.8,4338.0,86.6448,86.6936,86.5862,86.6741,4338.0
2024-01-23 10:00:00,88.8,88.8,88.68,88.73,7335.0,86.6741,86.6741,86.5569,86.6057,7335.0
2024-01-23 10:05:00,88.7,88.72,88.54,88.66,4790.0,86.5765,86.596,86.4203,86.5374,4790.0
2024-01-23 10:10:00,88.66,88.74,88.64,88.73,6105.0,86.5374,86.6155,86.5179,86.6057,6105.0
2024-01-23 10:15:00,88.73,88.78,88.72,88.73,5451.0,86.6057,86.6545,86.596,86.6057,5451.0
2024-01-23 10:20:00,88.73,88.73,88.57,88.6,9807.0,86.6057,86.6057,86.4496,86.4789,9807.0
2024-01-23 10:25:00,88.63,88.66,88.47,88.65,8022.0,86.5081,86.5374,86.352,86.5277,8022.0
2024-01-23 10:30:00,88.65,88.79,88.64,88.75,7420.0,86.5277,86.6643,86.5179,86.6253,7420.0
2024-01-23 10:35:00,88.76,88.91,88.76,88.83,7567.0,86.635,86.7814,86.635,86.7033,7567.0
2024-01-23 10:40:00,88.87,88.87,88.64,88.67,13588.0,86.7424,86.7424,86.5179,86.5472,13588.0
2024-01-23 10:45:00,88.67,88.75,88.64,88.67,7453.0,86.5472,86.6253,86.5179,86.5472,7453.0
2024-01-23 10:50:00,88.67,88.67,88.52,88.55,10970.0,86.5472,86.5472,86.4008,86.4301,10970.0
2024-01-23 10:55:00,88.55,88.58,88.43,88.47,9850.0,86.4301,86.4593,86.3129,86.352,9850.0
2024-01-23 11:00:00,88.47,88.53,88.42,88.45,10533.0,86.352,86.4105,86.3032,86.3324,10533.0
2024-01-23 11:05:00,88.49,88.52,88.43,88.43,9100.0,86.3715,86.4008,86.3129,86.3129,9100.0
2024-01-23 11:10:00,88.43,88.46,88.33,88.35,9171.0,86.3129,86.3422,86.2153,86.2348,9171.0
2024-01-23 11:15:00,88.35,88.47,88.35,88.38,5802.0,86.2348,86.352,86.2348,86.2641,5802.0
2024-01-23 11:20:00,88.34,88.46,88.34,88.4,24701.0,86.2251,86.3422,86.2251,86.2836,24701.0
2024-01-23 11:25:00,88.4,88.4,88.32,88.34,4610.0,86.2836,86.2836,86.2056,86.2251,4610.0
2024-01-23 11:30:00,88.33,88.35,88.28,88.31,23007.0,86.2153,86.2348,86.1665,86.1958,23007.0
2024-01-23 11:35:00,88.3,88.41,88.26,88.33,16113.0,86.186,86.2934,86.147,86.2153,16113.0
2024-01-23 11:40:00,88.31,88.46,88.28,88.45,17017.0,86.1958,86.3422,86.1665,86.3324,17017.0
2024-01-23 11:45:00,88.47,88.48,88.41,88.42,2719.0,86.352,86.3617,86.2934,86.3032,2719.0
2024-01-23 11:50:00,88.42,88.5,88.42,88.5,1720.0,86.3032,86.3812,86.3032,86.3812,1720.0
2024-01-23 11:55:00,88.53,88.57,88.51,88.52,16172.0,86.4105,86.4496,86.391,86.4008,16172.0
2024-01-23 12:00:00,88.52,88.54,88.39,88.42,13111.0,86.4008,86.4203,86.2739,86.3032,13111.0
2024-01-23 12:05:00,88.45,88.45,88.37,88.44,16814.0,86.3324,86.3324,86.2544,86.3227,16814.0
2024-01-23 12:10:00,88.45,88.46,88.29,88.31,7693.0,86.3324,86.3422,86.1763,86.1958,7693.0
2024-01-23 12:15:00,88.31,88.33,88.23,88.27,3911.0,86.1958,86.2153,86.1177,86.1568,3911.0
2024-01-23 12:20:00,88.27,88.29,88.2,88.21,4281.0,86.1568,86.1763,86.0884,86.0982,4281.0
2024-01-23 12:25:00,88.21,88.27,88.21,88.27,2500.0,86.0982,86.1568,86.0982,86.1568,2500.0
2024-01-23 12:30:00,88.27,88.29,88.22,88.25,3705.0,86.1568,86.1763,86.108,86.1372,3705.0
2024-01-23 12:35:00,88.23,88.36,88.23,88.32,2800.0,86.1177,86.2446,86.1177,86.2056,2800.0
2024-01-23 12:40:00,88.3,88.3,88.23,88.24,2893.0,86.186,86.186,86.1177,86.1275,2893.0
2024-01-23 12:45:00,88.23,88.32,88.22,88.26,4197.0,86.1177,86.2056,86.108,86.147,4197.0
2024-01-23 12:50:00,88.28,88.33,88.27,88.31,3010.0,86.1665,86.2153,86.1568,86.1958,3010.0
2024-01-23 12:55:00,88.32,88.35,88.28,88.33,4459.0,86.2056,86.2348,86.1665,86.2153,4459.0
2024-01-23 13:00:00,88.34,88.36,88.31,88.32,3400.0,86.2251,86.2446,86.1958,86.2056,3400.0
2024-01-23 13:05:00,88.3,88.32,88.25,88.25,3900.0,86.186,86.2056,86.1372,86.1372,3900.0
2024-01-23 13:10:00,88.28,88.34,88.26,88.34,3019.0,86.1665,86.2251,86.147,86.2251,3019.0
2024-01-23 13:15:00,88.33,88.34,88.28,88.28,2321.0,86.2153,86.2251,86.1665,86.1665,2321.0
2024-01-23 13:20:00,88.28,88.31,88.24,88.25,3500.0,86.1665,86.1958,86.1275,86.1372,3500.0
2024-01-23 13:25:00,88.23,88.29,88.23,88.24,2718.0,86.1177,86.1763,86.1177,86.1275,2718.0
2024-01-23 13:30:00,88.23,88.24,88.19,88.24,3190.0,86.1177,86.1275,86.0787,86.1275,3190.0
2024-01-23 13:35:00,88.23,88.28,88.22,88.26,4500.0,86.1177,86.1665,86.108,86.147,4500.0
2024-01-23 13:40:00,88.26,88.27,88.19,88.19,3983.0,86.147,86.1568,86.0787,86.0787,3983.0
2024-01-23 13:45:00,88.2,88.22,88.17,88.19,4909.0,86.0884,86.108,86.0591,86.0787,4909.0
2024-01-23 13:50:00,88.19,88.19,88.12,88.13,3647.0,86.0787,86.0787,86.0103,86.0201,3647.0
2024-01-23 13:55:00,88.14,88.14,88.09,88.14,3878.0,86.0299,86.0299,85.9811,86.0299,3878.0
2024-01-23 14:00:00,88.15,88.15,88.07,88.09,6220.0,86.0396,86.0396,85.9615,85.9811,6220.0
2024-01-23 14:05:00,88.08,88.16,88.07,88.15,17677.0,85.9713,86.0494,85.9615,86.0396,17677.0
2024-01-23 14:10:00,88.13,88.18,88.12,88.14,11226.0,86.0201,86.0689,86.0103,86.0299,11226.0
2024-01-23 14:15:00,88.14,88.15,88.03,88.03,7466.0,86.0299,86.0396,85.9225,85.9225,7466.0
2024-01-23 14:20:00,88.02,88.07,88.01,88.03,14782.0,85.9127,85.9615,85.903,85.9225,14782.0
2024-01-23 14:25:00,88.03,88.12,87.98,88.09,6825.0,85.9225,86.0103,85.8737,85.9811,6825.0
2024-01-23 14:30:00,88.11,88.11,88.06,88.06,4889.0,86.0006,86.0006,85.9518,85.9518,4889.0
2024-01-23 14:35:00,88.07,88.15,88.06,88.15,21936.0,85.9615,86.0396,85.9518,86.0396,21936.0
2024-01-23 14:40:00,88.13,88.14,88.1,88.1,8171.0,86.0201,86.0299,85.9908,85.9908,8171.0
2024-01-23 14:45:00,88.12,88.21,88.11,88.19,4612.0,86.0103,86.0982,86.0006,86.0787,4612.0
2024-01-23 14:50:00,88.18,88.21,88.12,88.19,5947.0,86.0689,86.0982,86.0103,86.0787,5947.0
2024-01-23 14:55:00,88.21,88.31,88.21,88.23,7870.0,86.0982,86.1958,86.0982,86.1177,7870.0
2024-01-23 15:00:00,88.23,88.24,88.19,88.2,6125.0,86.1177,86.1275,86.0787,86.0884,6125.0
2024-01-23 15:05:00,88.19,88.31,88.18,88.29,16216.0,86.0787,86.1958,86.0689,86.1763,16216.0
2024-01-23 15:10:00,88.29,88.36,88.28,88.3,5445.0,86.1763,86.2446,86.1665,86.186,5445.0
2024-01-23 15:15:00,88.3,88.34,88.29,88.31,6916.0,86.186,86.2251,86.1763,86.1958,6916.0
2024-01-23 15:20:00,88.32,88.34,88.28,88.28,8421.0,86.2056,86.2251,86.1665,86.1665,8421.0
2024-01-23 15:25:00,88.28,88.3,88.24,88.25,6163.0,86.1665,86.186,86.1275,86.1372,6163.0
2024-01-23 15:30:00,88.27,88.27,88.19,88.21,10994.0,86.1568,86.1568,86.0787,86.0982,10994.0
2024-01-23 15:35:00,88.2,88.2,88.13,88.13,7991.0,86.0884,86.0884,86.0201,86.0201,7991.0
2024-01-23 15:40:00,88.13,88.14,88.08,88.11,13567.0,86.0201,86.0299,85.9713,86.0006,13567.0
2024-01-23 15:45:00,88.11,88.12,88.07,88.08,19178.0,86.0006,86.0103,85.9615,85.9713,19178.0
2024-01-23 15:50:00,88.09,88.16,88.06,88.15,71859.0,85.9811,86.0494,85.9518,86.0396,71859.0
2024-01-23 15:55:00,88.16,88.28,88.15,88.15,110203.0,86.0494,86.1665,86.0396,86.0396,110203.0
2024-01-24 09:30:00,88.76,89.27,88.76,89.09,35551.0,86.635,87.1328,86.635,86.9571,35551.0
2024-01-24 09:35:00,89.06,89.16,88.98,88.98,10511.0,86.9278,87.0254,86.8498,86.8498,10511.0
2024-01-24 09:40:00,88.94,89.03,88.86,89.01,4210.0,86.8107,86.8986,86.7326,86.879,4210.0
2024-01-24 09:45:00,88.95,88.97,88.75,88.84,3604.0,86.8205,86.84,86.6253,86.7131,3604.0
2024-01-24 09:50:00,88.88,88.97,88.88,88.97,3873.0,86.7522,86.84,86.7522,86.84,3873.0
2024-01-24 09:55:00,89.03,89.15,89.01,89.04,8547.0,86.8986,87.0157,86.879,86.9083,8547.0
2024-01-24 10:00:00,89.03,89.03,88.71,88.78,5854.0,86.8986,86.8986,86.5862,86.6545,5854.0
2024-01-24 10:05:00,88.74,88.97,88.66,88.92,5189.0,86.6155,86.84,86.5374,86.7912,5189.0
2024-01-24 10:10:00,88.96,89.1,88.92,89.07,4351.0,86.8302,86.9669,86.7912,86.9376,4351.0
2024-01-24 10:15:00,89.11,89.26,89.1,89.22,7576.0,86.9766,87.1231,86.9669,87.084,7576.0
2024-01-24 10:20:00,89.23,89.24,89.14,89.16,6665.0,87.0938,87.1035,87.0059,87.0254,6665.0
2024-01-24 10:25:00,89.15,89.23,89.14,89.23,2079.0,87.0157,87.0938,87.0059,87.0938,2079.0
2024-01-24 10:30:00,89.25,89.26,89.17,89.17,5922.0,87.1133,87.1231,87.0352,87.0352,5922.0
2024-01-24 10:35:00,89.17,89.38,89.14,89.37,9130.0,87.0352,87.2402,87.0059,87.2304,9130.0
2024-01-24 10:40:00,89.38,89.49,89.35,89.49,6780.0,87.2402,87.3475,87.2109,87.3475,6780.0
2024-01-24 10:45:00,89.49,89.49,89.22,89.33,5200.0,87.3475,87.3475,87.084,87.1914,5200.0
2024-01-24 10:50:00,89.35,89.36,89.27,89.36,5780.0,87.2109,87.2207,87.1328,87.2207,5780.0
2024-01-24 10:55:00,89.37,89.42,89.32,89.4,6901.0,87.2304,87.2792,87.1816,87.2597,6901.0
2024-01-24 11:00:00,89.4,89.43,89.37,89.38,8756.0,87.2597,87.289,87.2304,87.2402,8756.0
2024-01-24 11:05:00,89.38,89.39,89.21,89.32,6872.0,87.2402,87.2499,87.0743,87.1816,6872.0
2024-01-24 11:10:00,89.35,89.43,89.35,89.42,5307.0,87.2109,87.289,87.2109,87.2792,5307.0
2024-01-24 11:15:00,89.41,89.43,89.33,89.35,6574.0,87.2695,87.289,87.1914,87.2109,6574.0
2024-01-24 11:20:00,89.35,89.4,89.33,89.35,4399.0,87.2109,87.2597,87.1914,87.2109,4399.0
2024-01-24 11:25:00,89.37,89.39,89.28,89.31,4053.0,87.2304,87.2499,87.1426,87.1719,4053.0
2024-01-24 11:30:00,89.31,89.37,89.26,89.27,4440.0,87.1719,87.2304,87.1231,87.1328,4440.0
2024-01-24 11:35:00,89.27,89.3,89.24,89.28,8874.0,87.1328,87.1621,87.1035,87.1426,8874.0
2024-01-24 11:40:00,89.28,89.3,89.12,89.12,5204.0,87.1426,87.1621,86.9864,86.9864,5204.0
2024-01-24 11:45:00,89.13,89.14,89.09,89.11,3911.0,86.9962,87.0059,86.9571,86.9766,3911.0
2024-01-24 11:50:00,89.13,89.24,89.13,89.23,3991.0,86.9962,87.1035,86.9962,87.0938,3991.0
2024-01-24 11:55:00,89.25,89.27,89.17,89.2,3356.0,87.1133,87.1328,87.0352,87.0645,3356.0
2024-01-24 12:00:00,89.2,89.21,89.14,89.16,3350.0,87.0645,87.0743,87.0059,87.0254,3350.0
2024-01-24 12:05:00,89.14,89.25,89.12,89.24,3071.0,87.0059,87.1133,86.9864,87.1035,3071.0
2024-01-24 12:10:00,89.22,89.24,89.01,89.03,4619.0,87.084,87.1035,86.879,86.8986,4619.0
2024-01-24 12:15:00,89.01,89.02,88.93,88.97,10983.0,86.879,86.8888,86.801,86.84,10983.0
2024-01-24 12:20:00,88.97,89.03,88.95,89.0,8745.0,86.84,86.8986,86.8205,86.8693,8745.0
2024-01-24 12:25:00,89.03,89.08,89.02,89.02,5452.0,86.8986,86.9474,86.8888,86.8888,5452.0
2024-01-24 12:30:00,89.04,89.12,89.03,89.1,6101.0,86.9083,86.9864,86.8986,86.9669,6101.0
2024-01-24 12:35:00,89.12,89.2,89.06,89.2,4665.0,86.9864,87.0645,86.9278,87.0645,4665.0
2024-01-24 12:40:00,89.22,89.22,89.11,89.12,5166.0,87.084,87.084,86.9766,86.9864,5166.0
2024-01-24 12:45:00,89.09,89.11,89.07,89.1,2039.0,86.9571,86.9766,86.9376,86.9669,2039.0
2024-01-24 12:50:00,89.11,89.16,89.09,89.16,3115.0,86.9766,87.0254,86.9571,87.0254,3115.0
2024-01-24 12:55:00,89.16,89.2,89.15,89.17,2739.0,87.0254,87.0645,87.0157,87.0352,2739.0
2024-01-24 13:00:00,89.19,89.19,88.93,88.97,12247.0,87.0547,87.0547,86.801,86.84,12247.0
2024-01-24 13:05:00,88.96,89.0,88.87,88.96,5073.0,86.8302,86.8693,86.7424,86.8302,5073.0
2024-01-24 13:10:00,88.99,89.0,88.89,88.89,3296.0,86.8595,86.8693,86.7619,86.7619,3296.0
2024-01-24 13:15:00,88.84,88.91,88.81,88.9,27491.0,86.7131,86.7814,86.6838,86.7717,27491.0
2024-01-24 13:20:00,88.91,88.97,88.9,88.94,4798.0,86.7814,86.84,86.7717,86.8107,4798.0
2024-01-24 13:25:00,88.95,89.01,88.95,88.98,1506.0,86.8205,86.879,86.8205,86.8498,1506.0
2024-01-24 13:30:00,88.96,88.97,88.86,88.87,2750.0,86.8302,86.84,86.7326,86.7424,2750.0
2024-01-24 13:35:00,88.87,88.87,88.77,88.77,4506.0,86.7424,86.7424,86.6448,86.6448,4506.0
2024-01-24 13:40:00,88.75,88.86,88.69,88.73,27117.0,86.6253,86.7326,86.5667,86.6057,27117.0
2024-01-24 13:45:00,88.69,88.75,88.65,88.71,3258.0,86.5667,86.6253,86.5277,86.5862,3258.0
2024-01-24 13:50:00,88.7,88.77,88.69,88.74,3654.0,86.5765,86.6448,86.5667,86.6155,3654.0
2024-01-24 13:55:00,88.76,88.76,88.71,88.71,2449.0,86.635,86.635,86.5862,86.5862,2449.0
2024-01-24 14:00:00,88.7,88.7,88.64,88.67,4608.0,86.5765,86.5765,86.5179,86.5472,4608.0
2024-01-24 14:05:00,88.67,88.7,88.64,88.64,3172.0,86.5472,86.5765,86.5179,86.5179,3172.0
2024-01-24 14:10:00,88.61,88.63,88.51,88.51,5401.0,86.4886,86.5081,86.391,86.391,5401.0
2024-01-24 14:15:00,88.5,88.58,88.49,88.55,3555.0,86.3812,86.4593,86.3715,86.4301,3555.0
2024-01-24 14:20:00,88.53,88.53,88.39,88.4,6199.0,86.4105,86.4105,86.2739,86.2836,6199.0
2024-01-24 14:25:00,88.45,88.52,88.42,88.46,3697.0,86.3324,86.4008,86.3032,86.3422,3697.0
2024-01-24 14:30:00,88.47,88.57,88.42,88.44,4257.0,86.352,86.4496,86.3032,86.3227,4257.0
2024-01-24 14:35:00,88.42,88.46,88.4,88.45,3377.0,86.3032,86.3422,86.2836,86.3324,3377.0
2024-01-24 14:40:00,88.46,88.57,88.46,88.56,2788.0,86.3422,86.4496,86.3422,86.4398,2788.0
2024-01-24 14:45:00,88.56,88.64,88.56,88.62,3948.0,86.4398,86.5179,86.4398,86.4984,3948.0
2024-01-24 14:50:00,88.6,88.61,88.52,88.54,3354.0,86.4789,86.4886,86.4008,86.4203,3354.0
2024-01-24 14:55:00,88.54,88.57,88.47,88.55,5819.0,86.4203,86.4496,86.352,86.4301,5819.0
2024-01-24 15:00:00,88.56,88.58,88.5,88.56,3650.0,86.4398,86.4593,86.3812,86.4398,3650.0
2024-01-24 15:05:00,88.57,88.59,88.55,88.56,2251.0,86.4496,86.4691,86.4301,86.4398,2251.0
2024-01-24 15:10:00,88.55,88.55,88.44,88.44,7766.0,86.4301,86.4301,86.3227,86.3227,7766.0
2024-01-24 15:15:00,88.39,88.42,88.35,88.36,7618.0,86.2739,86.3032,86.2348,86.2446,7618.0
2024-01-24 15:20:00,88.37,88.53,88.35,88.53,5141.0,86.2544,86.4105,86.2348,86.4105,5141.0
2024-01-24 15:25:00,88.54,88.54,88.45,88.45,8079.0,86.4203,86.4203,86.3324,86.3324,8079.0
2024-01-24 15:30:00,88.46,88.63,88.46,88.63,12287.0,86.3422,86.5081,86.3422,86.5081,12287.0
2024-01-24 15:35:00,88.64,88.73,88.63,88.7,11744.0,86.5179,86.6057,86.5081,86.5765,11744.0
2024-01-24 15:40:00,88.72,88.76,88.72,88.76,10747.0,86.596,86.635,86.596,86.635,10747.0
2024-01-24 15:45:00,88.77,88.82,88.7,88.72,15339.0,86.6448,86.6936,86.5765,86.596,15339.0
2024-01-24 15:50:00,88.71,88.76,88.61,88.65,29964.0,86.5862,86.635,86.4886,86.5277,29964.0
2024-01-24 15:55:00,88.66,88.72,88.64,88.69,69333.0,86.5374,86.596,86.5179,86.5667,69333.0
2024-01-25 09:30:00,89.09,89.3,88.87,89.25,21493.0,86.9571,87.1621,86.7424,87.1133,21493.0
2024-01-25 09:35:00,89.22,89.28,89.17,89.19,2227.0,87.084,87.1426,87.0352,87.0547,2227.0
2024-01-25 09:40:00,89.17,89.33,89.14,89.24,3549.0,87.0352,87.1914,87.0059,87.1035,3549.0
2024-01-25 09:45:00,89.22,89.29,89.13,89.22,8330.0,87.084,87.1523,86.9962,87.084,8330.0
2024-01-25 09:50:00,89.25,89.28,89.15,89.18,5783.0,87.1133,87.1426,87.0157,87.045,5783.0
2024-01-25 09:55:00,89.23,89.26,89.1,89.2,3147.0,87.0938,87.1231,86.9669,87.0645,3147.0
2024-01-25 10:00:00,89.23,89.28,89.05,89.09,10308.0,87.0938,87.1426,86.9181,86.9571,10308.0
2024-01-25 10:05:00,89.15,89.2,89.04,89.2,4554.0,87.0157,87.0645,86.9083,87.0645,4554.0
2024-01-25 10:10:00,89.19,89.2,89.08,89.08,3067.0,87.0547,87.0645,86.9474,86.9474,3067.0
2024-01-25 10:15:00,89.08,89.22,89.05,89.13,1700.0,86.9474,87.084,86.9181,86.9962,1700.0
2024-01-25 10:20:00,89.14,89.21,89.08,89.08,4200.0,87.0059,87.0743,86.9474,86.9474,4200.0
2024-01-25 10:25:00,89.04,89.16,89.04,89.16,2428.0,86.9083,87.0254,86.9083,87.0254,2428.0
2024-01-25 10:30:00,89.25,89.28,89.15,89.15,2335.0,87.1133,87.1426,87.0157,87.0157,2335.0
2024-01-25 10:35:00,89.11,89.18,89.04,89.11,2837.0,86.9766,87.045,86.9083,86.9766,2837.0
2024-01-25 10:40:00,89.11,89.2,89.1,89.2,1976.0,86.9766,87.0645,86.9669,87.0645,1976.0
2024-01-25 10:45:00,89.21,89.3,89.03,89.03,4399.0,87.0743,87.1621,86.8986,86.8986,4399.0
2024-01-25 10:50:00,89.02,89.02,88.95,88.98,1550.0,86.8888,86.8888,86.8205,86.8498,1550.0
2024-01-25 10:55:00,89.0,89.0,88.94,88.95,3139.0,86.8693,86.8693,86.8107,86.8205,3139.0
2024-01-25 11:00:00,88.94,89.01,88.88,88.98,4000.0,86.8107,86.879,86.7522,86.8498,4000.0
2024-01-25 11:05:00,89.01,89.11,89.01,89.05,1500.0,86.879,86.9766,86.879,86.9181,1500.0
2024-01-25 11:10:00,89.06,89.19,89.06,89.14,3100.0,86.9278,87.0547,86.9278,87.0059,3100.0
2024-01-25 11:15:00,89.15,89.26,89.15,89.22,1800.0,87.0157,87.1231,87.0157,87.084,1800.0
2024-01-25 11:20:00,89.16,89.2,89.16,89.17,2168.0,87.0254,87.0645,87.0254,87.0352,2168.0
2024-01-25 11:25:00,89.16,89.22,89.11,89.2,3000.0,87.0254,87.084,86.9766,87.0645,3000.0
2024-01-25 11:30:00,89.2,89.23,89.16,89.23,4730.0,87.0645,87.0938,87.0254,87.0938,4730.0
2024-01-25 11:35:00,89.22,89.3,89.22,89.24,3260.0,87.084,87.1621,87.084,87.1035,3260.0
2024-01-25 11:40:00,89.24,89.25,89.17,89.24,3656.0,87.1035,87.1133,87.0352,87.1035,3656.0
2024-01-25 11:45:00,89.21,89.29,89.18,89.29,6786.0,87.0743,87.1523,87.045,87.1523,6786.0
2024-01-25 11:50:00,89.25,89.26,89.2,89.22,5787.0,87.1133,87.1231,87.0645,87.084,5787.0
2024-01-25 11:55:00,89.21,89.25,89.19,89.25,3869.0,87.0743,87.1133,87.0547,87.1133,3869.0
2024-01-25 12:00:00,89.3,89.3,89.15,89.15,2000.0,87.1621,87.1621,87.0157,87.0157,2000.0
2024-01-25 12:05:00,89.16,89.17,89.01,89.08,4641.0,87.0254,87.0352,86.879,86.9474,4641.0
2024-01-25 12:10:00,89.12,89.16,89.09,89.16,4655.0,86.9864,87.0254,86.9571,87.0254,4655.0
2024-01-25 12:15:00,89.16,89.23,89.16,89.17,3750.0,87.0254,87.0938,87.0254,87.0352,3750.0
2024-01-25 12:20:00,89.21,89.22,89.14,89.16,3401.0,87.0743,87.084,87.0059,87.0254,3401.0
2024-01-25 12:25:00,89.16,89.18,89.1,89.1,3200.0,87.0254,87.045,86.9669,86.9669,3200.0
2024-01-25 12:30:00,89.12,89.13,89.01,89.01,5055.0,86.9864,86.9962,86.879,86.879,5055.0
2024-01-25 12:35:00,88.98,88.99,88.96,88.96,2655.0,86.8498,86.8595,86.8302,86.8302,2655.0
2024-01-25 12:40:00,88.98,89.0,88.93,88.95,2600.0,86.8498,86.8693,86.801,86.8205,2600.0
2024-01-25 12:45:00,88.95,88.96,88.87,88.9,2810.0,86.8205,86.8302,86.7424,86.7717,2810.0
2024-01-25 12:50:00,88.9,88.93,88.86,88.93,1830.0,86.7717,86.801,86.7326,86.801,1830.0
2024-01-25 12:55:00,88.93,89.03,88.93,89.02,6795.0,86.801,86.8986,86.801,86.8888,6795.0
2024-01-25 13:00:00,89.02,89.08,88.97,89.01,7412.0,86.8888,86.9474,86.84,86.879,7412.0
2024-01-25 13:05:00,89.02,89.12,89.02,89.06,5761.0,86.8888,86.9864,86.8888,86.9278,5761.0
2024-01-25 13:10:00,89.04,89.08,88.99,89.07,3800.0,86.9083,86.9474,86.8595,86.9376,3800.0
2024-01-25 13:15:00,89.07,89.07,89.01,89.04,3346.0,86.9376,86.9376,86.879,86.9083,3346.0
2024-01-25 13:20:00,89.04,89.08,89.0,89.02,3631.0,86.9083,86.9474,86.8693,86.8888,3631.0
2024-01-25 13:25:00,89.02,89.11,89.01,89.11,5043.0,86.8888,86.9766,86.879,86.9766,5043.0
2024-01-25 13:30:00,89.13,89.15,89.06,89.08,2432.0,86.9962,87.0157,86.9278,86.9474,2432.0
2024-01-25 13:35:00,89.08,89.14,89.07,89.14,4861.0,86.9474,87.0059,86.9376,87.0059,4861.0
2024-01-25 13:40:00,89.16,89.16,89.05,89.12,3161.0,87.0254,87.0254,86.9181,86.9864,3161.0
2024-01-25 13:45:00,89.13,89.14,89.07,89.13,5410.0,86.9962,87.0059,86.9376,86.9962,5410.0
2024-01-25 13:50:00,89.14,89.16,89.08,89.14,2951.0,87.0059,87.0254,86.9474,87.0059,2951.0
2024-01-25 13:55:00,89.12,89.12,89.03,89.03,3977.0,86.9864,86.9864,86.8986,86.8986,3977.0
2024-01-25 14:00:00,88.99,88.99,88.89,88.9,4198.0,86.8595,86.8595,86.7619,86.7717,4198.0
2024-01-25 14:05:00,88.89,88.9,88.8,88.84,3338.0,86.7619,86.7717,86.6741,86.7131,3338.0
2024-01-25 14:10:00,88.85,88.94,88.85,88.89,2300.0,86.7229,86.8107,86.7229,86.7619,2300.0
2024-01-25 14:15:00,88.9,88.92,88.87,88.92,1320.0,86.7717,86.7912,86.7424,86.7912,1320.0
2024-01-25 14:20:00,88.93,88.98,88.92,88.98,4102.0,86.801,86.8498,86.7912,86.8498,4102.0
2024-01-25 14:25:00,89.0,89.0,88.91,88.92,3980.0,86.8693,86.8693,86.7814,86.7912,3980.0
2024-01-25 14:30:00,89.0,89.0,88.94,88.99,3036.0,86.8693,86.8693,86.8107,86.8595,3036.0
2024-01-25 14:35:00,89.02,89.03,88.94,88.98,2864.0,86.8888,86.8986,86.8107,86.8498,2864.0
2024-01-25 14:40:00,89.01,89.03,88.96,88.98,5300.0,86.879,86.8986,86.8302,86.8498,5300.0
2024-01-25 14:45:00,89.0,89.01,88.96,88.98,3233.0,86.8693,86.879,86.8302,86.8498,3233.0
2024-01-25 14:50:00,88.96,89.06,88.93,89.06,2916.0,86.8302,86.9278,86.801,86.9278,2916.0
2024-01-25 14:55:00,89.08,89.1,89.02,89.05,9024.0,86.9474,86.9669,86.8888,86.9181,9024.0
2024-01-25 15:00:00,89.03,89.03,88.97,88.99,3341.0,86.8986,86.8986,86.84,86.8595,3341.0
2024-01-25 15:05:00,88.99,89.02,88.95,89.02,4300.0,86.8595,86.8888,86.8205,86.8888,4300.0
2024-01-25 15:10:00,89.0,89.02,88.95,88.97,3692.0,86.8693,86.8888,86.8205,86.84,3692.0
2024-01-25 15:15:00,88.98,88.99,88.96,88.97,3081.0,86.8498,86.8595,86.8302,86.84,3081.0
2024-01-25 15:20:00,89.01,89.02,88.97,88.98,6735.0,86.879,86.8888,86.84,86.8498,6735.0
2024-01-25 15:25:00,88.97,89.03,88.96,89.0,4000.0,86.84,86.8986,86.8302,86.8693,4000.0
2024-01-25 15:30:00,89.01,89.15,89.0,89.09,8128.0,86.879,87.0157,86.8693,86.9571,8128.0
2024-01-25 15:35:00,89.08,89.13,89.07,89.11,5302.0,86.9474,86.9962,86.9376,86.9766,5302.0
2024-01-25 15:40:00,89.11,89.14,89.08,89.12,9281.0,86.9766,87.0059,86.9474,86.9864,9281.0
2024-01-25 15:45:00,89.1,89.1,89.04,89.06,9169.0,86.9669,86.9669,86.9083,86.9278,9169.0
2024-01-25 15:50:00,89.08,89.18,89.07,89.17,30346.0,86.9474,87.045,86.9376,87.0352,30346.0
2024-01-25 15:55:00,89.16,89.26,89.09,89.24,116668.0,87.0254,87.1231,86.9571,87.1035,116668.0
2024-01-26 09:30:00,89.27,89.27,88.88,88.97,19157.0,87.1328,87.1328,86.7522,86.84,19157.0
2024-01-26 09:35:00,88.98,89.03,88.94,88.96,3800.0,86.8498,86.8986,86.8107,86.8302,3800.0
2024-01-26 09:40:00,88.95,89.13,88.89,89.02,5885.0,86.8205,86.9962,86.7619,86.8888,5885.0
2024-01-26 09:45:00,89.03,89.03,88.78,88.78,10485.0,86.8986,86.8986,86.6545,86.6545,10485.0
2024-01-26 09:50:00,88.76,88.79,88.53,88.53,16309.0,86.635,86.6643,86.4105,86.4105,16309.0
2024-01-26 09:55:00,88.55,88.57,88.35,88.44,26383.0,86.4301,86.4496,86.2348,86.3227,26383.0
2024-01-26 10:00:00,88.42,88.48,88.19,88.26,5225.0,86.3032,86.3617,86.0787,86.147,5225.0
2024-01-26 10:05:00,88.23,88.23,88.09,88.19,5794.0,86.1177,86.1177,85.9811,86.0787,5794.0
2024-01-26 10:10:00,88.17,88.28,88.15,88.23,3162.0,86.0591,86.1665,86.0396,86.1177,3162.0
2024-01-26 10:15:00,88.21,88.25,88.04,88.21,6717.0,86.0982,86.1372,85.9323,86.0982,6717.0
2024-01-26 10:20:00,88.27,88.38,88.25,88.37,2000.0,86.1568,86.2641,86.1372,86.2544,2000.0
2024-01-26 10:25:00,88.4,88.41,88.34,88.4,2300.0,86.2836,86.2934,86.2251,86.2836,2300.0
2024-01-26 10:30:00,88.38,88.38,88.34,88.37,2146.0,86.2641,86.2641,86.2251,86.2544,2146.0
2024-01-26 10:35:00,88.39,88.48,88.33,88.44,15911.0,86.2739,86.3617,86.2153,86.3227,15911.0
2024-01-26 10:40:00,88.43,88.5,88.39,88.42,32435.0,86.3129,86.3812,86.2739,86.3032,32435.0
2024-01-26 10:45:00,88.43,88.53,88.39,88.52,39793.0,86.3129,86.4105,86.2739,86.4008,39793.0
2024-01-26 10:50:00,88.55,88.66,88.55,88.64,5026.0,86.4301,86.5374,86.4301,86.5179,5026.0
2024-01-26 10:55:00,88.68,88.8,88.68,88.76,8493.0,86.5569,86.6741,86.5569,86.635,8493.0
2024-01-26 11:00:00,88.76,88.77,88.49,88.5,6357.0,86.635,86.6448,86.3715,86.3812,6357.0
2024-01-26 11:05:00,88.5,88.53,88.47,88.5,4045.0,86.3812,86.4105,86.352,86.3812,4045.0
2024-01-26 11:10:00,88.47,88.5,88.36,88.37,3284.0,86.352,86.3812,86.2446,86.2544,3284.0
2024-01-26 11:15:00,88.36,88.4,88.29,88.29,6208.0,86.2446,86.2836,86.1763,86.1763,6208.0
2024-01-26 11:20:00,88.31,88.34,88.25,88.32,4841.0,86.1958,86.2251,86.1372,86.2056,4841.0
2024-01-26 11:25:00,88.33,88.39,88.27,88.29,11987.0,86.2153,86.2739,86.1568,86.1763,11987.0
2024-01-26 11:30:00,88.27,88.29,88.21,88.27,6167.0,86.1568,86.1763,86.0982,86.1568,6167.0
2024-01-26 11:35:00,88.27,88.27,88.09,88.09,13299.0,86.1568,86.1568,85.9811,85.9811,13299.0
2024-01-26 11:40:00,88.05,88.05,87.95,88.01,6137.0,85.942,85.942,85.8444,85.903,6137.0
2024-01-26 11:45:00,88.0,88.13,87.92,88.13,8392.0,85.8932,86.0201,85.8151,86.0201,8392.0
2024-01-26 11:50:00,88.17,88.21,88.15,88.19,2764.0,86.0591,86.0982,86.0396,86.0787,2764.0
2024-01-26 11:55:00,88.21,88.25,88.11,88.12,8377.0,86.0982,86.1372,86.0006,86.0103,8377.0
2024-01-26 12:00:00,88.13,88.21,88.13,88.19,3576.0,86.0201,86.0982,86.0201,86.0787,3576.0
2024-01-26 12:05:00,88.17,88.17,88.08,88.09,3443.0,86.0591,86.0591,85.9713,85.9811,3443.0
2024-01-26 12:10:00,88.02,88.13,88.01,88.11,2427.0,85.9127,86.0201,85.903,86.0006,2427.0
2024-01-26 12:15:00,88.12,88.15,88.08,88.09,2300.0,86.0103,86.0396,85.9713,85.9811,2300.0
2024-01-26 12:20:00,88.09,88.14,88.05,88.07,4127.0,85.9811,86.0299,85.942,85.9615,4127.0
2024-01-26 12:25:00,88.08,88.1,88.0,88.06,2729.0,85.9713,85.9908,85.8932,85.9518,2729.0
2024-01-26 12:30:00,88.04,88.05,87.96,87.97,4779.0,85.9323,85.942,85.8542,85.8639,4779.0
2024-01-26 12:35:00,87.97,87.97,87.83,87.89,13141.0,85.8639,85.8639,85.7273,85.7859,13141.0
2024-01-26 12:40:00,87.9,87.9,87.76,87.85,4280.0,85.7956,85.7956,85.659,85.7468,4280.0
2024-01-26 12:45:00,87.83,87.88,87.72,87.72,2300.0,85.7273,85.7761,85.6199,85.6199,2300.0
2024-01-26 12:50:00,87.73,87.95,87.71,87.95,39245.0,85.6297,85.8444,85.6102,85.8444,39245.0
2024-01-26 12:55:00,87.95,88.01,87.84,87.97,13285.0,85.8444,85.903,85.7371,85.8639,13285.0
2024-01-26 13:00:00,87.92,87.97,87.88,87.93,1902.0,85.8151,85.8639,85.7761,85.8249,1902.0
2024-01-26 13:05:00,87.94,87.99,87.94,87.96,2709.0,85.8347,85.8835,85.8347,85.8542,2709.0
2024-01-26 13:10:00,87.94,87.95,87.82,87.82,2805.0,85.8347,85.8444,85.7175,85.7175,2805.0
2024-01-26 13:15:00,87.78,87.78,87.64,87.65,9225.0,85.6785,85.6785,85.5418,85.5516,9225.0
2024-01-26 13:20:00,87.65,87.81,87.65,87.81,3315.0,85.5516,85.7078,85.5516,85.7078,3315.0
2024-01-26 13:25:00,87.81,87.84,87.73,87.76,3428.0,85.7078,85.7371,85.6297,85.659,3428.0
2024-01-26 13:30:00,87.77,87.86,87.77,87.85,2559.0,85.6687,85.7566,85.6687,85.7468,2559.0
2024-01-26 13:35:00,87.85,87.86,87.75,87.79,7159.0,85.7468,85.7566,85.6492,85.6882,7159.0
2024-01-26 13:40:00,87.78,87.79,87.73,87.74,2715.0,85.6785,85.6882,85.6297,85.6394,2715.0
2024-01-26 13:45:00,87.74,87.75,87.66,87.73,3201.0,85.6394,85.6492,85.5614,85.6297,3201.0
2024-01-26 13:50:00,87.74,87.77,87.7,87.77,3441.0,85.6394,85.6687,85.6004,85.6687,3441.0
2024-01-26 13:55:00,87.77,87.86,87.77,87.83,2723.0,85.6687,85.7566,85.6687,85.7273,2723.0
2024-01-26 14:00:00,87.86,87.95,87.84,87.93,3172.0,85.7566,85.8444,85.7371,85.8249,3172.0
2024-01-26 14:05:00,87.93,87.99,87.93,87.94,5062.0,85.8249,85.8835,85.8249,85.8347,5062.0
2024-01-26 14:10:00,87.95,88.01,87.95,88.01,3519.0,85.8444,85.903,85.8444,85.903,3519.0
2024-01-26 14:15:00,88.02,88.07,88.01,88.04,5273.0,85.9127,85.9615,85.903,85.9323,5273.0
2024-01-26 14:20:00,88.06,88.08,88.0,88.0,4370.0,85.9518,85.9713,85.8932,85.8932,4370.0
2024-01-26 14:25:00,88.0,88.03,87.98,88.02,3666.0,85.8932,85.9225,85.8737,85.9127,3666.0
2024-01-26 14:30:00,88.02,88.05,87.92,87.92,3799.0,85.9127,85.942,85.8151,85.8151,3799.0
2024-01-26 14:35:00,87.94,87.97,87.93,87.95,2622.0,85.8347,85.8639,85.8249,85.8444,2622.0
2024-01-26 14:40:00,87.97,87.98,87.92,87.92,1700.0,85.8639,85.8737,85.8151,85.8151,1700.0
2024-01-26 14:45:00,87.92,88.0,87.9,88.0,2903.0,85.8151,85.8932,85.7956,85.8932,2903.0
2024-01-26 14:50:00,87.98,88.1,87.98,88.08,3351.0,85.8737,85.9908,85.8737,85.9713,3351.0
2024-01-26 14:55:00,88.08,88.14,88.04,88.12,3722.0,85.9713,86.0299,85.9323,86.0103,3722.0
2024-01-26 15:00:00,88.11,88.16,88.11,88.14,3923.0,86.0006,86.0494,86.0006,86.0299,3923.0
2024-01-26 15:05:00,88.12,88.14,88.1,88.11,4800.0,86.0103,86.0299,85.9908,86.0006,4800.0
2024-01-26 15:10:00,88.12,88.18,88.1,88.18,4200.0,86.0103,86.0689,85.9908,86.0689,4200.0
2024-01-26 15:15:00,88.18,88.21,88.16,88.17,4534.0,86.0689,86.0982,86.0494,86.0591,4534.0
2024-01-26 15:20:00,88.14,88.16,88.09,88.12,4953.0,86.0299,86.0494,85.9811,86.0103,4953.0
2024-01-26 15:25:00,88.14,88.18,88.13,88.16,4869.0,86.0299,86.0689,86.0201,86.0494,4869.0
2024-01-26 15:30:00,88.15,88.17,88.08,88.09,7401.0,86.0396,86.0591,85.9713,85.9811,7401.0
2024-01-26 15:35:00,88.09,88.11,87.99,88.0,6315.0,85.9811,86.0006,85.8835,85.8932,6315.0
2024-01-26 15:40:00,87.99,88.01,87.96,87.96,12679.0,85.8835,85.903,85.8542,85.8542,12679.0
2024-01-26 15:45:00,87.98,87.98,87.91,87.97,12842.0,85.8737,85.8737,85.8054,85.8639,12842.0
2024-01-26 15:50:00,87.97,88.07,87.92,88.07,25466.0,85.8639,85.9615,85.8151,85.9615,25466.0
2024-01-26 15:55:00,88.1,88.11,88.03,88.06,85832.0,85.9908,86.0006,85.9225,85.9518,85832.0
2024-01-29 09:30:00,88.06,88.06,87.82,87.95,11162.0,85.9518,85.9518,85.7175,85.8444,11162.0
2024-01-29 09:35:00,88.06,88.29,88.04,88.08,13706.0,85.9518,86.1763,85.9323,85.9713,13706.0
2024-01-29 09:40:00,88.1,88.14,87.91,88.11,7350.0,85.9908,86.0299,85.8054,86.0006,7350.0
2024-01-29 09:45:00,88.12,88.14,87.98,88.02,1884.0,86.0103,86.0299,85.8737,85.9127,1884.0
2024-01-29 09:50:00,87.99,88.08,87.95,88.04,2310.0,85.8835,85.9713,85.8444,85.9323,2310.0
2024-01-29 09:55:00,88.03,88.03,87.86,87.97,3932.0,85.9225,85.9225,85.7566,85.8639,3932.0
2024-01-29 10:00:00,88.03,88.03,87.77,87.86,4219.0,85.9225,85.9225,85.6687,85.7566,4219.0
2024-01-29 10:05:00,87.88,87.96,87.86,87.94,4395.0,85.7761,85.8542,85.7566,85.8347,4395.0
2024-01-29 10:10:00,87.95,88.0,87.83,87.87,4424.0,85.8444,85.8932,85.7273,85.7663,4424.0
2024-01-29 10:15:00,87.84,87.93,87.84,87.89,2432.0,85.7371,85.8249,85.7371,85.7859,2432.0
2024-01-29 10:20:00,87.89,88.0,87.88,87.95,4314.0,85.7859,85.8932,85.7761,85.8444,4314.0
2024-01-29 10:25:00,87.94,87.95,87.86,87.87,2689.0,85.8347,85.8444,85.7566,85.7663,2689.0
2024-01-29 10:30:00,87.88,87.93,87.78,87.8,3224.0,85.7761,85.8249,85.6785,85.698,3224.0
2024-01-29 10:35:00,87.8,87.82,87.68,87.71,12246.0,85.698,85.7175,85.5809,85.6102,12246.0
2024-01-29 10:40:00,87.73,87.73,87.65,87.7,8114.0,85.6297,85.6297,85.5516,85.6004,8114.0
2024-01-29 10:45:00,87.68,87.79,87.68,87.76,10165.0,85.5809,85.6882,85.5809,85.659,10165.0
2024-01-29 10:50:00,87.76,87.88,87.75,87.82,4874.0,85.659,85.7761,85.6492,85.7175,4874.0
2024-01-29 10:55:00,87.81,87.82,87.74,87.78,4039.0,85.7078,85.7175,85.6394,85.6785,4039.0
2024-01-29 11:00:00,87.8,87.87,87.75,87.75,6998.0,85.698,85.7663,85.6492,85.6492,6998.0
2024-01-29 11:05:00,87.76,87.77,87.71,87.76,4665.0,85.659,85.6687,85.6102,85.659,4665.0
2024-01-29 11:10:00,87.77,87.77,87.61,87.64,6787.0,85.6687,85.6687,85.5126,85.5418,6787.0
2024-01-29 11:15:00,87.63,87.72,87.62,87.72,3921.0,85.5321,85.6199,85.5223,85.6199,3921.0
2024-01-29 11:20:00,87.7,87.71,87.56,87.59,5209.0,85.6004,85.6102,85.4638,85.493,5209.0
2024-01-29 11:25:00,87.6,87.7,87.6,87.69,3708.0,85.5028,85.6004,85.5028,85.5906,3708.0
2024-01-29 11:30:00,87.71,87.86,87.7,87.78,20368.0,85.6102,85.7566,85.6004,85.6785,20368.0
2024-01-29 11:35:00,87.8,87.8,87.56,87.72,16126.0,85.698,85.698,85.4638,85.6199,16126.0
2024-01-29 11:40:00,87.72,87.72,87.68,87.7,3185.0,85.6199,85.6199,85.5809,85.6004,3185.0
2024-01-29 11:45:00,87.72,87.75,87.71,87.71,3280.0,85.6199,85.6492,85.6102,85.6102,3280.0
2024-01-29 11:50:00,87.71,87.8,87.7,87.8,12933.0,85.6102,85.698,85.6004,85.698,12933.0
2024-01-29 11:55:00,87.81,87.87,87.81,87.86,3089.0,85.7078,85.7663,85.7078,85.7566,3089.0
2024-01-29 12:00:00,87.88,87.89,87.81,87.85,3310.0,85.7761,85.7859,85.7078,85.7468,3310.0
2024-01-29 12:05:00,87.84,87.86,87.83,87.84,3548.0,85.7371,85.7566,85.7273,85.7371,3548.0
2024-01-29 12:10:00,87.85,87.88,87.83,87.86,1800.0,85.7468,85.7761,85.7273,85.7566,1800.0
2024-01-29 12:15:00,87.85,87.92,87.85,87.89,4819.0,85.7468,85.8151,85.7468,85.7859,4819.0
2024-01-29 12:20:00,87.89,87.97,87.89,87.96,4935.0,85.7859,85.8639,85.7859,85.8542,4935.0
2024-01-29 12:25:00,87.96,87.99,87.95,87.95,5088.0,85.8542,85.8835,85.8444,85.8444,5088.0
2024-01-29 12:30:00,88.0,88.06,88.0,88.06,3215.0,85.8932,85.9518,85.8932,85.9518,3215.0
2024-01-29 12:35:00,88.07,88.11,88.06,88.11,2642.0,85.9615,86.0006,85.9518,86.0006,2642.0
2024-01-29 12:40:00,88.11,88.12,88.01,88.06,7299.0,86.0006,86.0103,85.903,85.9518,7299.0
2024-01-29 12:45:00,88.06,88.06,87.99,88.02,6567.0,85.9518,85.9518,85.8835,85.9127,6567.0
2024-01-29 12:50:00,88.03,88.05,87.99,88.01,2467.0,85.9225,85.942,85.8835,85.903,2467.0
2024-01-29 12:55:00,88.01,88.07,88.01,88.04,3627.0,85.903,85.9615,85.903,85.9323,3627.0
2024-01-29 13:00:00,88.05,88.05,87.96,87.98,2825.0,85.942,85.942,85.8542,85.8737,2825.0
2024-01-29 13:05:00,87.98,88.02,87.98,87.99,4282.0,85.8737,85.9127,85.8737,85.8835,4282.0
2024-01-29 13:10:00,87.99,87.99,87.93,87.94,3161.0,85.8835,85.8835,85.8249,85.8347,3161.0
2024-01-29 13:15:00,87.9,87.93,87.87,87.87,1632.0,85.7956,85.8249,85.7663,85.7663,1632.0
2024-01-29 13:20:00,87.9,87.91,87.88,87.89,3207.0,85.7956,85.8054,85.7761,85.7859,3207.0
2024-01-29 13:25:00,87.9,87.97,87.9,87.97,2864.0,85.7956,85.8639,85.7956,85.8639,2864.0
2024-01-29 13:30:00,87.96,87.99,87.91,87.91,3282.0,85.8542,85.8835,85.8054,85.8054,3282.0
2024-01-29 13:35:00,87.92,87.94,87.88,87.9,1429.0,85.8151,85.8347,85.7761,85.7956,1429.0
2024-01-29 13:40:00,87.89,87.94,87.89,87.94,2000.0,85.7859,85.8347,85.7859,85.8347,2000.0
2024-01-29 13:45:00,87.94,87.95,87.92,87.95,3175.0,85.8347,85.8444,85.8151,85.8444,3175.0
2024-01-29 13:50:00,87.95,87.95,87.89,87.91,3208.0,85.8444,85.8444,85.7859,85.8054,3208.0
2024-01-29 13:55:00,87.93,87.96,87.93,87.95,2143.0,85.8249,85.8542,85.8249,85.8444,2143.0
2024-01-29 14:00:00,87.94,88.03,87.93,88.0,5596.0,85.8347,85.9225,85.8249,85.8932,5596.0
2024-01-29 14:05:00,88.03,88.04,87.99,88.03,5870.0,85.9225,85.9323,85.8835,85.9225,5870.0
2024-01-29 14:10:00,88.02,88.07,87.99,88.01,3540.0,85.9127,85.9615,85.8835,85.903,3540.0
2024-01-29 14:15:00,88.01,88.05,87.99,88.0,3473.0,85.903,85.942,85.8835,85.8932,3473.0
2024-01-29 14:20:00,88.0,88.08,88.0,88.05,8192.0,85.8932,85.9713,85.8932,85.942,8192.0
2024-01-29 14:25:00,88.04,88.07,87.99,88.07,8763.0,85.9323,85.9615,85.8835,85.9615,8763.0
2024-01-29 14:30:00,88.07,88.07,87.98,87.99,5528.0,85.9615,85.9615,85.8737,85.8835,5528.0
2024-01-29 14:35:00,87.99,88.02,87.98,87.99,4362.0,85.8835,85.9127,85.8737,85.8835,4362.0
2024-01-29 14:40:00,88.0,88.02,87.96,87.96,4911.0,85.8932,85.9127,85.8542,85.8542,4911.0
2024-01-29 14:45:00,87.94,87.94,87.9,87.9,2000.0,85.8347,85.8347,85.7956,85.7956,2000.0
2024-01-29 14:50:00,87.89,87.93,87.89,87.91,5386.0,85.7859,85.8249,85.7859,85.8054,5386.0
2024-01-29 14:55:00,87.92,87.93,87.9,87.92,6118.0,85.8151,85.8249,85.7956,85.8151,6118.0
2024-01-29 15:00:00,87.97,88.12,87.96,88.04,5102.0,85.8639,86.0103,85.8542,85.9323,5102.0
2024-01-29 15:05:00,88.05,88.19,88.05,88.14,5542.0,85.942,86.0787,85.942,86.0299,5542.0
2024-01-29 15:10:00,88.15,88.18,88.13,88.14,2763.0,86.0396,86.0689,86.0201,86.0299,2763.0
2024-01-29 15:15:00,88.14,88.31,88.14,88.31,6782.0,86.0299,86.1958,86.0299,86.1958,6782.0
2024-01-29 15:20:00,88.32,88.42,88.32,88.41,6294.0,86.2056,86.3032,86.2056,86.2934,6294.0
2024-01-29 15:25:00,88.43,88.49,88.41,88.43,10771.0,86.3129,86.3715,86.2934,86.3129,10771.0
2024-01-29 15:30:00,88.44,88.49,88.37,88.42,7680.0,86.3227,86.3715,86.2544,86.3032,7680.0
2024-01-29 15:35:00,88.42,88.43,88.37,88.37,7272.0,86.3032,86.3129,86.2544,86.2544,7272.0
2024-01-29 15:40:00,88.36,88.42,88.33,88.4,8286.0,86.2446,86.3032,86.2153,86.2836,8286.0
2024-01-29 15:45:00,88.39,88.4,88.33,88.36,10287.0,86.2739,86.2836,86.2153,86.2446,10287.0
2024-01-29 15:50:00,88.35,88.47,88.34,88.42,27210.0,86.2348,86.352,86.2251,86.3032,27210.0
2024-01-29 15:55:00,88.38,88.51,88.38,88.49,69083.0,86.2641,86.391,86.2641,86.3715,69083.0
2024-01-30 09:30:00,88.95,89.44,88.68,89.35,30796.0,86.8205,87.2987,86.5569,87.2109,30796.0
2024-01-30 09:35:00,89.23,89.29,89.13,89.23,7095.0,87.0938,87.1523,86.9962,87.0938,7095.0
2024-01-30 09:40:00,89.24,89.64,89.22,89.58,13355.0,87.1035,87.494,87.084,87.4354,13355.0
2024-01-30 09:45:00,89.67,89.75,89.54,89.54,14332.0,87.5232,87.6013,87.3964,87.3964,14332.0
2024-01-30 09:50:00,89.54,89.61,89.33,89.33,16294.0,87.3964,87.4647,87.1914,87.1914,16294.0
2024-01-30 09:55:00,89.35,89.42,89.19,89.31,6739.0,87.2109,87.2792,87.0547,87.1719,6739.0
2024-01-30 10:00:00,89.31,89.43,89.22,89.43,7870.0,87.1719,87.289,87.084,87.289,7870.0
2024-01-30 10:05:00,89.46,89.52,89.42,89.46,9612.0,87.3183,87.3768,87.2792,87.3183,9612.0
2024-01-30 10:10:00,89.49,89.49,89.37,89.4,9008.0,87.3475,87.3475,87.2304,87.2597,9008.0
2024-01-30 10:15:00,89.39,89.45,89.37,89.43,12506.0,87.2499,87.3085,87.2304,87.289,12506.0
2024-01-30 10:20:00,89.42,89.44,89.29,89.3,8116.0,87.2792,87.2987,87.1523,87.1621,8116.0
2024-01-30 10:25:00,89.31,89.34,89.17,89.18,6301.0,87.1719,87.2011,87.0352,87.045,6301.0
2024-01-30 10:30:00,89.2,89.28,89.12,89.12,2985.0,87.0645,87.1426,86.9864,86.9864,2985.0
2024-01-30 10:35:00,89.12,89.32,89.08,89.3,3242.0,86.9864,87.1816,86.9474,87.1621,3242.0
2024-01-30 10:40:00,89.29,89.29,89.18,89.23,10195.0,87.1523,87.1523,87.045,87.0938,10195.0
2024-01-30 10:45:00,89.21,89.32,89.15,89.32,2167.0,87.0743,87.1816,87.0157,87.1816,2167.0
2024-01-30 10:50:00,89.32,89.32,89.22,89.26,5438.0,87.1816,87.1816,87.084,87.1231,5438.0
2024-01-30 10:55:00,89.26,89.34,89.24,89.34,3067.0,87.1231,87.2011,87.1035,87.2011,3067.0
2024-01-30 11:00:00,89.32,89.33,89.26,89.27,6701.0,87.1816,87.1914,87.1231,87.1328,6701.0
2024-01-30 11:05:00,89.3,89.31,89.21,89.22,3100.0,87.1621,87.1719,87.0743,87.084,3100.0
2024-01-30 11:10:00,89.23,89.25,89.16,89.17,3300.0,87.0938,87.1133,87.0254,87.0352,3300.0
2024-01-30 11:15:00,89.2,89.25,89.17,89.23,4338.0,87.0645,87.1133,87.0352,87.0938,4338.0
2024-01-30 11:20:00,89.23,89.29,89.23,89.23,1900.0,87.0938,87.1523,87.0938,87.0938,1900.0
2024-01-30 11:25:00,89.22,89.22,89.1,89.13,6870.0,87.084,87.084,86.9669,86.9962,6870.0
2024-01-30 11:30:00,89.11,89.14,89.05,89.05,5466.0,86.9766,87.0059,86.9181,86.9181,5466.0
2024-01-30 11:35:00,89.07,89.1,89.04,89.1,2478.0,86.9376,86.9669,86.9083,86.9669,2478.0
2024-01-30 11:40:00,89.12,89.12,89.01,89.02,4553.0,86.9864,86.9864,86.879,86.8888,4553.0
2024-01-30 11:45:00,89.04,89.08,89.02,89.07,2340.0,86.9083,86.9474,86.8888,86.9376,2340.0
2024-01-30 11:50:00,89.07,89.08,89.0,89.02,8290.0,86.9376,86.9474,86.8693,86.8888,8290.0
2024-01-30 11:55:00,89.03,89.04,88.99,89.03,19517.0,86.8986,86.9083,86.8595,86.8986,19517.0
2024-01-30 12:00:00,89.03,89.09,89.0,89.07,5722.0,86.8986,86.9571,86.8693,86.9376,5722.0
2024-01-30 12:05:00,89.07,89.07,88.99,89.01,8144.0,86.9376,86.9376,86.8595,86.879,8144.0
2024-01-30 12:10:00,89.0,89.07,88.99,89.03,3243.0,86.8693,86.9376,86.8595,86.8986,3243.0
2024-01-30 12:15:00,89.02,89.03,88.99,89.03,5887.0,86.8888,86.8986,86.8595,86.8986,5887.0
2024-01-30 12:20:00,89.05,89.1,89.04,89.04,6245.0,86.9181,86.9669,86.9083,86.9083,6245.0
2024-01-30 12:25:00,89.02,89.04,88.98,88.98,11090.0,86.8888,86.9083,86.8498,86.8498,11090.0
2024-01-30 12:30:00,88.98,88.98,88.8,88.87,11827.0,86.8498,86.8498,86.6741,86.7424,11827.0
2024-01-30 12:35:00,88.87,88.87,88.79,88.87,3052.0,86.7424,86.7424,86.6643,86.7424,3052.0
2024-01-30 12:40:00,88.87,88.9,88.83,88.84,2647.0,86.7424,86.7717,86.7033,86.7131,2647.0
2024-01-30 12:45:00,88.8,88.86,88.8,88.86,2665.0,86.6741,86.7326,86.6741,86.7326,2665.0
2024-01-30 12:50:00,88.86,88.87,88.83,88.87,931.0,86.7326,86.7424,86.7033,86.7424,931.0
2024-01-30 12:55:00,88.87,88.88,88.82,88.83,3500.0,86.7424,86.7522,86.6936,86.7033,3500.0
2024-01-30 13:00:00,88.84,88.84,88.76,88.78,3457.0,86.7131,86.7131,86.635,86.6545,3457.0
2024-01-30 13:05:00,88.78,88.84,88.76,88.84,1400.0,86.6545,86.7131,86.635,86.7131,1400.0
2024-01-30 13:10:00,88.85,88.9,88.84,88.9,4150.0,86.7229,86.7717,86.7131,86.7717,4150.0
2024-01-30 13:15:00,88.91,88.96,88.9,88.9,3340.0,86.7814,86.8302,86.7717,86.7717,3340.0
2024-01-30 13:20:00,88.92,88.96,88.91,88.96,2462.0,86.7912,86.8302,86.7814,86.8302,2462.0
2024-01-30 13:25:00,88.97,89.0,88.97,88.99,2814.0,86.84,86.8693,86.84,86.8595,2814.0
2024-01-30 13:30:00,89.0,89.01,88.96,88.98,2990.0,86.8693,86.879,86.8302,86.8498,2990.0
2024-01-30 13:35:00,88.98,88.98,88.96,88.96,2292.0,86.8498,86.8498,86.8302,86.8302,2292.0
2024-01-30 13:40:00,88.96,88.96,88.87,88.88,4203.0,86.8302,86.8302,86.7424,86.7522,4203.0
2024-01-30 13:45:00,88.88,88.88,88.83,88.85,2400.0,86.7522,86.7522,86.7033,86.7229,2400.0
2024-01-30 13:50:00,88.84,88.89,88.82,88.87,6190.0,86.7131,86.7619,86.6936,86.7424,6190.0
2024-01-30 13:55:00,88.9,88.92,88.82,88.82,6755.0,86.7717,86.7912,86.6936,86.6936,6755.0
2024-01-30 14:00:00,88.84,88.85,88.82,88.83,3586.0,86.7131,86.7229,86.6936,86.7033,3586.0
2024-01-30 14:05:00,88.82,88.83,88.79,88.79,4081.0,86.6936,86.7033,86.6643,86.6643,4081.0
2024-01-30 14:10:00,88.8,88.86,88.77,88.84,5185.0,86.6741,86.7326,86.6448,86.7131,5185.0
2024-01-30 14:15:00,88.86,88.88,88.81,88.84,3839.0,86.7326,86.7522,86.6838,86.7131,3839.0
2024-01-30 14:20:00,88.86,88.96,88.85,88.96,2620.0,86.7326,86.8302,86.7229,86.8302,2620.0
2024-01-30 14:25:00,88.98,89.0,88.95,88.98,4653.0,86.8498,86.8693,86.8205,86.8498,4653.0
2024-01-30 14:30:00,88.97,89.0,88.96,88.99,3546.0,86.84,86.8693,86.8302,86.8595,3546.0
2024-01-30 14:35:00,88.97,89.03,88.95,89.01,5394.0,86.84,86.8986,86.8205,86.879,5394.0
2024-01-30 14:40:00,89.01,89.04,89.0,89.01,4551.0,86.879,86.9083,86.8693,86.879,4551.0
2024-01-30 14:45:00,89.01,89.05,88.99,89.05,3222.0,86.879,86.9181,86.8595,86.9181,3222.0
2024-01-30 14:50:00,89.05,89.07,89.02,89.04,4738.0,86.9181,86.9376,86.8888,86.9083,4738.0
2024-01-30 14:55:00,89.03,89.08,89.03,89.06,6192.0,86.8986,86.9474,86.8986,86.9278,6192.0
2024-01-30 15:00:00,89.06,89.08,89.02,89.02,5348.0,86.9278,86.9474,86.8888,86.8888,5348.0
2024-01-30 15:05:00,89.01,89.04,88.96,88.96,6808.0,86.879,86.9083,86.8302,86.8302,6808.0
2024-01-30 15:10:00,88.97,89.04,88.96,89.01,8982.0,86.84,86.9083,86.8302,86.879,8982.0
2024-01-30 15:15:00,89.01,89.05,88.99,89.03,7678.0,86.879,86.9181,86.8595,86.8986,7678.0
2024-01-30 15:20:00,89.03,89.06,89.0,89.06,5157.0,86.8986,86.9278,86.8693,86.9278,5157.0
2024-01-30 15:25:00,89.06,89.13,89.05,89.08,8116.0,86.9278,86.9962,86.9181,86.9474,8116.0
2024-01-30 15:30:00,89.08,89.09,89.02,89.03,5791.0,86.9474,86.9571,86.8888,86.8986,5791.0
2024-01-30 15:35:00,89.03,89.04,88.96,89.01,4481.0,86.8986,86.9083,86.8302,86.879,4481.0
2024-01-30 15:40:00,89.0,89.04,88.98,89.0,5877.0,86.8693,86.9083,86.8498,86.8693,5877.0
2024-01-30 15:45:00,89.0,89.03,88.97,89.03,6953.0,86.8693,86.8986,86.84,86.8986,6953.0
2024-01-30 15:50:00,89.03,89.05,88.9,88.92,16954.0,86.8986,86.9181,86.7717,86.7912,16954.0
2024-01-30 15:55:00,88.93,89.02,88.9,88.96,43882.0,86.801,86.8888,86.7717,86.8302,43882.0
2024-01-31 09:30:00,88.5,88.61,88.05,88.15,35432.0,86.3812,86.4886,85.942,86.0396,35432.0
2024-01-31 09:35:00,88.08,88.3,88.08,88.3,6102.0,85.9713,86.186,85.9713,86.186,6102.0
2024-01-31 09:40:00,88.3,88.47,88.2,88.2,4402.0,86.186,86.352,86.0884,86.0884,4402.0
2024-01-31 09:45:00,88.17,88.26,88.09,88.22,7438.0,86.0591,86.147,85.9811,86.108,7438.0
2024-01-31 09:50:00,88.22,88.22,88.05,88.05,3397.0,86.108,86.108,85.942,85.942,3397.0
2024-01-31 09:55:00,88.08,88.11,87.72,87.73,3824.0,85.9713,86.0006,85.6199,85.6297,3824.0
2024-01-31 10:00:00,87.75,87.77,87.39,87.41,4918.0,85.6492,85.6687,85.2978,85.3173,4918.0
2024-01-31 10:05:00,87.41,87.5,87.33,87.46,2951.0,85.3173,85.4052,85.2393,85.3661,2951.0
2024-01-31 10:10:00,87.48,87.75,87.46,87.7,7400.0,85.3857,85.6492,85.3661,85.6004,7400.0
2024-01-31 10:15:00,87.69,87.82,87.66,87.82,14973.0,85.5906,85.7175,85.5614,85.7175,14973.0
2024-01-31 10:20:00,87.83,88.0,87.83,87.94,5166.0,85.7273,85.8932,85.7273,85.8347,5166.0
2024-01-31 10:25:00,87.92,87.99,87.92,87.98,3004.0,85.8151,85.8835,85.8151,85.8737,3004.0
2024-01-31 10:30:00,87.99,88.02,87.87,87.9,4669.0,85.8835,85.9127,85.7663,85.7956,4669.0
2024-01-31 10:35:00,87.89,87.89,87.71,87.76,5686.0,85.7859,85.7859,85.6102,85.659,5686.0
2024-01-31 10:40:00,87.78,87.79,87.73,87.75,2235.0,85.6785,85.6882,85.6297,85.6492,2235.0
2024-01-31 10:45:00,87.78,87.85,87.7,87.72,4243.0,85.6785,85.7468,85.6004,85.6199,4243.0
2024-01-31 10:50:00,87.7,87.75,87.66,87.72,7547.0,85.6004,85.6492,85.5614,85.6199,7547.0
2024-01-31 10:55:00,87.73,87.87,87.73,87.87,15606.0,85.6297,85.7663,85.6297,85.7663,15606.0
2024-01-31 11:00:00,87.85,87.93,87.84,87.92,3019.0,85.7468,85.8249,85.7371,85.8151,3019.0
2024-01-31 11:05:00,87.96,88.0,87.94,88.0,3238.0,85.8542,85.8932,85.8347,85.8932,3238.0
2024-01-31 11:10:00,88.0,88.05,87.97,88.05,15029.0,85.8932,85.942,85.8639,85.942,15029.0
2024-01-31 11:15:00,88.05,88.1,87.96,88.01,8542.0,85.942,85.9908,85.8542,85.903,8542.0
2024-01-31 11:20:00,88.02,88.04,87.96,87.99,15135.0,85.9127,85.9323,85.8542,85.8835,15135.0
2024-01-31 11:25:00,88.0,88.06,88.0,88.01,8654.0,85.8932,85.9518,85.8932,85.903,8654.0
2024-01-31 11:30:00,88.03,88.09,88.0,88.08,7878.0,85.9225,85.9811,85.8932,85.9713,7878.0
2024-01-31 11:35:00,88.07,88.16,88.07,88.14,8983.0,85.9615,86.0494,85.9615,86.0299,8983.0
2024-01-31 11:40:00,88.14,88.14,88.04,88.08,9435.0,86.0299,86.0299,85.9323,85.9713,9435.0
2024-01-31 11:45:00,88.07,88.12,88.05,88.09,12523.0,85.9615,86.0103,85.942,85.9811,12523.0
2024-01-31 11:50:00,88.08,88.18,88.05,88.16,7210.0,85.9713,86.0689,85.942,86.0494,7210.0
2024-01-31 11:55:00,88.16,88.2,88.09,88.13,5138.0,86.0494,86.0884,85.9811,86.0201,5138.0
2024-01-31 12:00:00,88.16,88.21,88.14,88.2,9146.0,86.0494,86.0982,86.0299,86.0884,9146.0
2024-01-31 12:05:00,88.19,88.3,88.19,88.3,6495.0,86.0787,86.186,86.0787,86.186,6495.0
2024-01-31 12:10:00,88.31,88.34,88.12,88.13,6628.0,86.1958,86.2251,86.0103,86.0201,6628.0
2024-01-31 12:15:00,88.14,88.21,88.12,88.19,6450.0,86.0299,86.0982,86.0103,86.0787,6450.0
2024-01-31 12:20:00,88.17,88.21,88.13,88.16,19512.0,86.0591,86.0982,86.0201,86.0494,19512.0
2024-01-31 12:25:00,88.18,88.32,88.18,88.29,8023.0,86.0689,86.2056,86.0689,86.1763,8023.0
2024-01-31 12:30:00,88.3,88.3,88.2,88.23,4198.0,86.186,86.186,86.0884,86.1177,4198.0
2024-01-31 12:35:00,88.23,88.25,88.11,88.17,4212.0,86.1177,86.1372,86.0006,86.0591,4212.0
2024-01-31 12:40:00,88.15,88.23,88.15,88.23,2857.0,86.0396,86.1177,86.0396,86.1177,2857.0
2024-01-31 12:45:00,88.22,88.22,88.15,88.2,3925.0,86.108,86.108,86.0396,86.0884,3925.0
2024-01-31 12:50:00,88.2,88.23,88.14,88.17,7170.0,86.0884,86.1177,86.0299,86.0591,7170.0
2024-01-31 12:55:00,88.15,88.29,88.15,88.22,2569.0,86.0396,86.1763,86.0396,86.108,2569.0
2024-01-31 13:00:00,88.21,88.24,88.16,88.21,3717.0,86.0982,86.1275,86.0494,86.0982,3717.0
2024-01-31 13:05:00,88.21,88.23,88.15,88.16,4453.0,86.0982,86.1177,86.0396,86.0494,4453.0
2024-01-31 13:10:00,88.16,88.16,88.08,88.12,7102.0,86.0494,86.0494,85.9713,86.0103,7102.0
2024-01-31 13:15:00,88.18,88.19,88.12,88.18,3389.0,86.0689,86.0787,86.0103,86.0689,3389.0
2024-01-31 13:20:00,88.2,88.2,88.08,88.09,8100.0,86.0884,86.0884,85.9713,85.9811,8100.0
2024-01-31 13:25:00,88.09,88.15,88.09,88.15,4103.0,85.9811,86.0396,85.9811,86.0396,4103.0
2024-01-31 13:30:00,88.14,88.16,88.11,88.12,7259.0,86.0299,86.0494,86.0006,86.0103,7259.0
2024-01-31 13:35:00,88.12,88.13,88.07,88.11,8658.0,86.0103,86.0201,85.9615,86.0006,8658.0
2024-01-31 13:40:00,88.11,88.23,88.1,88.23,2578.0,86.0006,86.1177,85.9908,86.1177,2578.0
2024-01-31 13:45:00,88.25,88.34,88.24,88.31,4478.0,86.1372,86.2251,86.1275,86.1958,4478.0
2024-01-31 13:50:00,88.31,88.34,88.29,88.29,7214.0,86.1958,86.2251,86.1763,86.1763,7214.0
2024-01-31 13:55:00,88.26,88.32,88.26,88.3,1777.0,86.147,86.2056,86.147,86.186,1777.0
2024-01-31 14:00:00,88.3,88.31,87.98,88.11,18848.0,86.186,86.1958,85.8737,86.0006,18848.0
2024-01-31 14:05:00,88.11,88.22,88.06,88.13,8482.0,86.0006,86.108,85.9518,86.0201,8482.0
2024-01-31 14:10:00,88.16,88.28,88.12,88.19,8809.0,86.0494,86.1665,86.0103,86.0787,8809.0
2024-01-31 14:15:00,88.17,88.19,88.06,88.06,8274.0,86.0591,86.0787,85.9518,85.9518,8274.0
2024-01-31 14:20:00,88.03,88.21,88.02,88.16,9098.0,85.9225,86.0982,85.9127,86.0494,9098.0
2024-01-31 14:25:00,88.14,88.24,88.13,88.21,4663.0,86.0299,86.1275,86.0201,86.0982,4663.0
2024-01-31 14:30:00,88.2,88.3,88.07,88.15,21870.0,86.0884,86.186,85.9615,86.0396,21870.0
2024-01-31 14:35:00,88.16,88.48,88.01,88.41,8142.0,86.0494,86.3617,85.903,86.2934,8142.0
2024-01-31 14:40:00,88.47,88.63,88.42,88.57,6429.0,86.352,86.5081,86.3032,86.4496,6429.0
2024-01-31 14:45:00,88.6,88.65,88.32,88.38,9805.0,86.4789,86.5277,86.2056,86.2641,9805.0
2024-01-31 14:50:00,88.3,88.3,88.08,88.23,5459.0,86.186,86.186,85.9713,86.1177,5459.0
2024-01-31 14:55:00,88.17,88.28,88.06,88.07,6033.0,86.0591,86.1665,85.9518,85.9615,6033.0
2024-01-31 15:00:00,88.08,88.12,87.64,87.71,10501.0,85.9713,86.0103,85.5418,85.6102,10501.0
2024-01-31 15:05:00,87.7,87.87,87.57,87.81,18727.0,85.6004,85.7663,85.4735,85.7078,18727.0
2024-01-31 15:10:00,87.81,87.82,87.61,87.7,7167.0,85.7078,85.7175,85.5126,85.6004,7167.0
2024-01-31 15:15:00,87.67,87.76,87.54,87.54,7853.0,85.5711,85.659,85.4442,85.4442,7853.0
2024-01-31 15:20:00,87.56,87.79,87.53,87.7,7659.0,85.4638,85.6882,85.4345,85.6004,7659.0
2024-01-31 15:25:00,87.68,87.76,87.65,87.7,9113.0,85.5809,85.659,85.5516,85.6004,9113.0
2024-01-31 15:30:00,87.7,87.7,87.4,87.45,12793.0,85.6004,85.6004,85.3076,85.3564,12793.0
2024-01-31 15:35:00,87.44,87.5,87.39,87.5,10306.0,85.3466,85.4052,85.2978,85.4052,10306.0
2024-01-31 15:40:00,87.47,87.48,87.39,87.43,15544.0,85.3759,85.3857,85.2978,85.3369,15544.0
2024-01-31 15:45:00,87.4,87.48,87.39,87.41,16167.0,85.3076,85.3857,85.2978,85.3173,16167.0
2024-01-31 15:50:00,87.4,87.41,87.11,87.36,42729.0,85.3076,85.3173,85.0245,85.2685,42729.0
2024-01-31 15:55:00,87.32,87.36,87.18,87.21,88179.0,85.2295,85.2685,85.0929,85.1221,88179.0
2024-02-01 09:30:00,86.97,87.16,86.79,86.87,33089.0,84.8879,85.0733,84.7122,84.7903,33089.0
2024-02-01 09:35:00,86.79,86.84,86.46,86.63,4571.0,84.7122,84.761,84.3901,84.556,4571.0
2024-02-01 09:40:00,86.77,87.05,86.77,87.05,4300.0,84.6927,84.966,84.6927,84.966,4300.0
2024-02-01 09:45:00,87.06,87.13,86.8,86.86,4925.0,84.9757,85.044,84.7219,84.7805,4925.0
2024-02-01 09:50:00,86.81,87.04,86.81,87.02,4375.0,84.7317,84.9562,84.7317,84.9367,4375.0
2024-02-01 09:55:00,86.99,86.99,86.8,86.8,6057.0,84.9074,84.9074,84.7219,84.7219,6057.0
2024-02-01 10:00:00,86.74,86.91,86.71,86.91,3625.0,84.6634,84.8293,84.6341,84.8293,3625.0
2024-02-01 10:05:00,86.92,87.01,86.84,87.01,4040.0,84.8391,84.9269,84.761,84.9269,4040.0
2024-02-01 10:10:00,86.99,87.0,86.89,86.94,4579.0,84.9074,84.9172,84.8098,84.8586,4579.0
2024-02-01 10:15:00,86.97,87.03,86.96,86.96,2870.0,84.8879,84.9464,84.8781,84.8781,2870.0
2024-02-01 10:20:00,86.97,86.97,86.88,86.93,4831.0,84.8879,84.8879,84.8,84.8488,4831.0
2024-02-01 10:25:00,86.94,87.21,86.88,87.21,5793.0,84.8586,85.1221,84.8,85.1221,5793.0
2024-02-01 10:30:00,87.19,87.24,87.13,87.23,3652.0,85.1026,85.1514,85.044,85.1417,3652.0
2024-02-01 10:35:00,87.22,87.31,87.22,87.31,3966.0,85.1319,85.2197,85.1319,85.2197,3966.0
2024-02-01 10:40:00,87.31,87.31,87.12,87.12,2827.0,85.2197,85.2197,85.0343,85.0343,2827.0
2024-02-01 10:45:00,87.13,87.14,87.02,87.02,3637.0,85.044,85.0538,84.9367,84.9367,3637.0
2024-02-01 10:50:00,86.99,86.99,86.88,86.89,4147.0,84.9074,84.9074,84.8,84.8098,4147.0
2024-02-01 10:55:00,86.91,86.98,86.84,86.84,3200.0,84.8293,84.8976,84.761,84.761,3200.0
2024-02-01 11:00:00,86.82,86.93,86.81,86.92,3993.0,84.7415,84.8488,84.7317,84.8391,3993.0
2024-02-01 11:05:00,86.97,87.04,86.94,86.99,3726.0,84.8879,84.9562,84.8586,84.9074,3726.0
2024-02-01 11:10:00,87.0,87.03,86.87,86.94,2320.0,84.9172,84.9464,84.7903,84.8586,2320.0
2024-02-01 11:15:00,86.95,86.98,86.88,86.88,1623.0,84.8684,84.8976,84.8,84.8,1623.0
2024-02-01 11:20:00,86.81,86.93,86.81,86.92,2227.0,84.7317,84.8488,84.7317,84.8391,2227.0
2024-02-01 11:25:00,86.97,86.98,86.79,86.8,2536.0,84.8879,84.8976,84.7122,84.7219,2536.0
2024-02-01 11:30:00,86.82,86.92,86.82,86.9,2537.0,84.7415,84.8391,84.7415,84.8196,2537.0
2024-02-01 11:35:00,86.89,86.94,86.83,86.94,3198.0,84.8098,84.8586,84.7512,84.8586,3198.0
2024-02-01 11:40:00,86.94,86.98,86.92,86.95,1775.0,84.8586,84.8976,84.8391,84.8684,1775.0
2024-02-01 11:45:00,86.95,86.98,86.91,86.92,7620.0,84.8684,84.8976,84.8293,84.8391,7620.0
2024-02-01 11:50:00,86.99,87.03,86.99,87.02,2612.0,84.9074,84.9464,84.9074,84.9367,2612.0
2024-02-01 11:55:00,87.0,87.0,86.96,86.99,2472.0,84.9172,84.9172,84.8781,84.9074,2472.0
2024-02-01 12:00:00,87.02,87.14,87.02,87.12,3704.0,84.9367,85.0538,84.9367,85.0343,3704.0
2024-02-01 12:05:00,87.13,87.28,87.12,87.27,4994.0,85.044,85.1905,85.0343,85.1807,4994.0
2024-02-01 12:10:00,87.27,87.28,87.13,87.14,2104.0,85.1807,85.1905,85.044,85.0538,2104.0
2024-02-01 12:15:00,87.14,87.15,87.04,87.04,2203.0,85.0538,85.0636,84.9562,84.9562,2203.0
2024-02-01 12:20:00,87.03,87.03,87.0,87.03,1385.0,84.9464,84.9464,84.9172,84.9464,1385.0
2024-02-01 12:25:00,87.03,87.06,87.02,87.04,2750.0,84.9464,84.9757,84.9367,84.9562,2750.0
2024-02-01 12:30:00,87.04,87.1,87.04,87.08,2744.0,84.9562,85.0148,84.9562,84.9952,2744.0
2024-02-01 12:35:00,87.09,87.15,87.07,87.1,2152.0,85.005,85.0636,84.9855,85.0148,2152.0
2024-02-01 12:40:00,87.09,87.09,87.03,87.04,1520.0,85.005,85.005,84.9464,84.9562,1520.0
2024-02-01 12:45:00,87.06,87.11,87.06,87.11,2491.0,84.9757,85.0245,84.9757,85.0245,2491.0
2024-02-01 12:50:00,87.15,87.19,87.14,87.17,3684.0,85.0636,85.1026,85.0538,85.0831,3684.0
2024-02-01 12:55:00,87.18,87.21,87.0,87.06,3859.0,85.0929,85.1221,84.9172,84.9757,3859.0
2024-02-01 13:00:00,87.06,87.08,86.97,86.97,1700.0,84.9757,84.9952,84.8879,84.8879,1700.0
2024-02-01 13:05:00,86.96,86.98,86.9,86.91,2000.0,84.8781,84.8976,84.8196,84.8293,2000.0
2024-02-01 13:10:00,86.93,87.06,86.93,87.05,2211.0,84.8488,84.9757,84.8488,84.966,2211.0
2024-02-01 13:15:00,87.08,87.08,87.02,87.04,2090.0,84.9952,84.9952,84.9367,84.9562,2090.0
2024-02-01 13:20:00,87.07,87.08,87.02,87.05,1900.0,84.9855,84.9952,84.9367,84.966,1900.0
2024-02-01 13:25:00,87.07,87.1,87.04,87.09,2253.0,84.9855,85.0148,84.9562,85.005,2253.0
2024-02-01 13:30:00,87.16,87.18,87.09,87.09,2119.0,85.0733,85.0929,85.005,85.005,2119.0
2024-02-01 13:35:00,87.09,87.1,86.9,87.0,2925.0,85.005,85.0148,84.8196,84.9172,2925.0
2024-02-01 13:40:00,87.02,87.12,86.99,87.06,16118.0,84.9367,85.0343,84.9074,84.9757,16118.0
2024-02-01 13:45:00,87.06,87.1,87.05,87.08,3074.0,84.9757,85.0148,84.966,84.9952,3074.0
2024-02-01 13:50:00,87.11,87.14,87.09,87.1,4626.0,85.0245,85.0538,85.005,85.0148,4626.0
2024-02-01 13:55:00,87.1,87.16,87.09,87.12,3521.0,85.0148,85.0733,85.005,85.0343,3521.0
2024-02-01 14:00:00,87.15,87.2,87.15,87.17,3371.0,85.0636,85.1124,85.0636,85.0831,3371.0
2024-02-01 14:05:00,87.19,87.22,87.17,87.21,2538.0,85.1026,85.1319,85.0831,85.1221,2538.0
2024-02-01 14:10:00,87.23,87.25,87.18,87.18,5119.0,85.1417,85.1612,85.0929,85.0929,5119.0
2024-02-01 14:15:00,87.17,87.21,87.17,87.2,2965.0,85.0831,85.1221,85.0831,85.1124,2965.0
2024-02-01 14:20:00,87.21,87.22,87.13,87.14,2731.0,85.1221,85.1319,85.044,85.0538,2731.0
2024-02-01 14:25:00,87.14,87.19,87.11,87.18,3570.0,85.0538,85.1026,85.0245,85.0929,3570.0
2024-02-01 14:30:00,87.2,87.21,87.11,87.11,3517.0,85.1124,85.1221,85.0245,85.0245,3517.0
2024-02-01 14:35:00,87.12,87.22,87.12,87.18,2707.0,85.0343,85.1319,85.0343,85.0929,2707.0
2024-02-01 14:40:00,87.21,87.24,87.19,87.24,1797.0,85.1221,85.1514,85.1026,85.1514,1797.0
2024-02-01 14:45:00,87.29,87.37,87.27,87.34,5324.0,85.2002,85.2783,85.1807,85.249,5324.0
2024-02-01 14:50:00,87.35,87.37,87.34,87.37,2100.0,85.2588,85.2783,85.249,85.2783,2100.0
2024-02-01 14:55:00,87.38,87.43,87.38,87.42,4051.0,85.2881,85.3369,85.2881,85.3271,4051.0
2024-02-01 15:00:00,87.43,87.47,87.4,87.46,3618.0,85.3369,85.3759,85.3076,85.3661,3618.0
2024-02-01 15:05:00,87.47,87.5,87.45,87.5,7813.0,85.3759,85.4052,85.3564,85.4052,7813.0
2024-02-01 15:10:00,87.5,87.5,87.37,87.49,8641.0,85.4052,85.4052,85.2783,85.3954,8641.0
2024-02-01 15:15:00,87.48,87.54,87.47,87.53,3243.0,85.3857,85.4442,85.3759,85.4345,3243.0
2024-02-01 15:20:00,87.53,87.57,87.52,87.56,3023.0,85.4345,85.4735,85.4247,85.4638,3023.0
2024-02-01 15:25:00,87.55,87.6,87.53,87.54,4419.0,85.454,85.5028,85.4345,85.4442,4419.0
2024-02-01 15:30:00,87.55,87.62,87.55,87.58,4411.0,85.454,85.5223,85.454,85.4833,4411.0
2024-02-01 15:35:00,87.61,87.67,87.6,87.63,7884.0,85.5126,85.5711,85.5028,85.5321,7884.0
2024-02-01 15:40:00,87.64,87.67,87.55,87.56,3965.0,85.5418,85.5711,85.454,85.4638,3965.0
2024-02-01 15:45:00,87.57,87.58,87.43,87.43,8139.0,85.4735,85.4833,85.3369,85.3369,8139.0
2024-02-01 15:50:00,87.43,87.44,87.29,87.35,15823.0,85.3369,85.3466,85.2002,85.2588,15823.0
2024-02-01 15:55:00,87.34,87.47,87.34,87.47,44664.0,85.249,85.3759,85.249,85.3759,44664.0
2024-02-02 09:30:00,87.41,87.41,86.93,87.06,29285.0,85.3173,85.3173,84.8488,84.9757,29285.0
2024-02-02 09:35:00,87.02,87.16,87.02,87.13,2544.0,84.9367,85.0733,84.9367,85.044,2544.0
2024-02-02 09:40:00,87.14,87.2,87.08,87.12,3707.0,85.0538,85.1124,84.9952,85.0343,3707.0
2024-02-02 09:45:00,87.15,87.42,87.14,87.39,6474.0,85.0636,85.3271,85.0538,85.2978,6474.0
2024-02-02 09:50:00,87.32,87.51,87.26,87.45,7205.0,85.2295,85.415,85.1709,85.3564,7205.0
2024-02-02 09:55:00,87.45,87.5,87.4,87.48,2569.0,85.3564,85.4052,85.3076,85.3857,2569.0
2024-02-02 10:00:00,87.48,87.59,87.42,87.44,5098.0,85.3857,85.493,85.3271,85.3466,5098.0
2024-02-02 10:05:00,87.44,87.44,87.21,87.25,2733.0,85.3466,85.3466,85.1221,85.1612,2733.0
2024-02-02 10:10:00,87.23,87.24,87.16,87.22,1728.0,85.1417,85.1514,85.0733,85.1319,1728.0
2024-02-02 10:15:00,87.22,87.34,87.21,87.33,2792.0,85.1319,85.249,85.1221,85.2393,2792.0
2024-02-02 10:20:00,87.33,87.48,87.28,87.48,6160.0,85.2393,85.3857,85.1905,85.3857,6160.0
2024-02-02 10:25:00,87.47,87.47,87.2,87.33,5246.0,85.3759,85.3759,85.1124,85.2393,5246.0
2024-02-02 10:30:00,87.33,87.42,87.32,87.42,2000.0,85.2393,85.3271,85.2295,85.3271,2000.0
2024-02-02 10:35:00,87.43,87.43,87.33,87.41,6091.0,85.3369,85.3369,85.2393,85.3173,6091.0
2024-02-02 10:40:00,87.46,87.63,87.41,87.63,3481.0,85.3661,85.5321,85.3173,85.5321,3481.0
2024-02-02 10:45:00,87.66,87.72,87.57,87.64,4803.0,85.5614,85.6199,85.4735,85.5418,4803.0
2024-02-02 10:50:00,87.61,87.66,87.58,87.61,8346.0,85.5126,85.5614,85.4833,85.5126,8346.0
2024-02-02 10:55:00,87.66,87.74,87.62,87.7,5057.0,85.5614,85.6394,85.5223,85.6004,5057.0
2024-02-02 11:00:00,87.72,87.77,87.7,87.72,5821.0,85.6199,85.6687,85.6004,85.6199,5821.0
2024-02-02 11:05:00,87.73,87.73,87.62,87.62,3013.0,85.6297,85.6297,85.5223,85.5223,3013.0
2024-02-02 11:10:00,87.64,87.72,87.59,87.59,1800.0,85.5418,85.6199,85.493,85.493,1800.0
2024-02-02 11:15:00,87.58,87.6,87.54,87.59,1200.0,85.4833,85.5028,85.4442,85.493,1200.0
2024-02-02 11:20:00,87.57,87.67,87.53,87.67,3800.0,85.4735,85.5711,85.4345,85.5711,3800.0
2024-02-02 11:25:00,87.63,87.82,87.61,87.82,8548.0,85.5321,85.7175,85.5126,85.7175,8548.0
2024-02-02 11:30:00,87.84,87.88,87.75,87.75,1838.0,85.7371,85.7761,85.6492,85.6492,1838.0
2024-02-02 11:35:00,87.77,87.9,87.77,87.9,1800.0,85.6687,85.7956,85.6687,85.7956,1800.0
2024-02-02 11:40:00,87.94,87.98,87.91,87.96,3485.0,85.8347,85.8737,85.8054,85.8542,3485.0
2024-02-02 11:45:00,87.96,88.07,87.95,88.05,2058.0,85.8542,85.9615,85.8444,85.942,2058.0
2024-02-02 11:50:00,88.08,88.09,87.99,88.0,4650.0,85.9713,85.9811,85.8835,85.8932,4650.0
2024-02-02 11:55:00,88.0,88.02,87.92,87.97,3564.0,85.8932,85.9127,85.8151,85.8639,3564.0
2024-02-02 12:00:00,87.98,88.02,87.88,87.91,3355.0,85.8737,85.9127,85.7761,85.8054,3355.0
2024-02-02 12:05:00,87.93,88.0,87.92,87.93,1700.0,85.8249,85.8932,85.8151,85.8249,1700.0
2024-02-02 12:10:00,87.93,88.02,87.93,87.95,3166.0,85.8249,85.9127,85.8249,85.8444,3166.0
2024-02-02 12:15:00,87.96,88.05,87.95,88.05,2600.0,85.8542,85.942,85.8444,85.942,2600.0
2024-02-02 12:20:00,88.05,88.06,88.01,88.05,2300.0,85.942,85.9518,85.903,85.942,2300.0
2024-02-02 12:25:00,88.02,88.16,88.01,88.16,3541.0,85.9127,86.0494,85.903,86.0494,3541.0
2024-02-02 12:30:00,88.12,88.16,88.12,88.12,2631.0,86.0103,86.0494,86.0103,86.0103,2631.0
2024-02-02 12:35:00,88.11,88.18,88.1,88.13,3877.0,86.0006,86.0689,85.9908,86.0201,3877.0
2024-02-02 12:40:00,88.16,88.16,87.87,87.87,8355.0,86.0494,86.0494,85.7663,85.7663,8355.0
2024-02-02 12:45:00,87.84,87.9,87.8,87.9,4422.0,85.7371,85.7956,85.698,85.7956,4422.0
2024-02-02 12:50:00,87.89,87.9,87.74,87.81,2589.0,85.7859,85.7956,85.6394,85.7078,2589.0
2024-02-02 12:55:00,87.81,87.94,87.81,87.94,4050.0,85.7078,85.8347,85.7078,85.8347,4050.0
2024-02-02 13:00:00,87.96,87.99,87.95,87.98,3000.0,85.8542,85.8835,85.8444,85.8737,3000.0
2024-02-02 13:05:00,88.0,88.06,87.84,87.86,2725.0,85.8932,85.9518,85.7371,85.7566,2725.0
2024-02-02 13:10:00,87.88,87.94,87.85,87.89,3141.0,85.7761,85.8347,85.7468,85.7859,3141.0
2024-02-02 13:15:00,87.86,87.97,87.84,87.96,2800.0,85.7566,85.8639,85.7371,85.8542,2800.0
2024-02-02 13:20:00,87.98,88.08,87.94,88.07,3534.0,85.8737,85.9713,85.8347,85.9615,3534.0
2024-02-02 13:25:00,88.04,88.06,87.95,88.06,3280.0,85.9323,85.9518,85.8444,85.9518,3280.0
2024-02-02 13:30:00,88.04,88.13,88.02,88.13,2700.0,85.9323,86.0201,85.9127,86.0201,2700.0
2024-02-02 13:35:00,88.13,88.18,88.04,88.17,2900.0,86.0201,86.0689,85.9323,86.0591,2900.0
2024-02-02 13:40:00,88.18,88.25,88.18,88.24,2022.0,86.0689,86.1372,86.0689,86.1275,2022.0
2024-02-02 13:45:00,88.23,88.29,88.2,88.22,4516.0,86.1177,86.1763,86.0884,86.108,4516.0
2024-02-02 13:50:00,88.26,88.3,88.11,88.17,4161.0,86.147,86.186,86.0006,86.0591,4161.0
2024-02-02 13:55:00,88.17,88.17,88.13,88.17,1923.0,86.0591,86.0591,86.0201,86.0591,1923.0
2024-02-02 14:00:00,88.18,88.32,88.18,88.22,1778.0,86.0689,86.2056,86.0689,86.108,1778.0
2024-02-02 14:05:00,88.24,88.26,88.18,88.26,3649.0,86.1275,86.147,86.0689,86.147,3649.0
2024-02-02 14:10:00,88.27,88.34,88.25,88.31,1300.0,86.1568,86.2251,86.1372,86.1958,1300.0
2024-02-02 14:15:00,88.29,88.37,88.29,88.29,1700.0,86.1763,86.2544,86.1763,86.1763,1700.0
2024-02-02 14:20:00,88.3,88.3,88.22,88.3,1100.0,86.186,86.186,86.108,86.186,1100.0
2024-02-02 14:25:00,88.27,88.27,88.22,88.23,2213.0,86.1568,86.1568,86.108,86.1177,2213.0
2024-02-02 14:30:00,88.27,88.34,88.24,88.34,2684.0,86.1568,86.2251,86.1275,86.2251,2684.0
2024-02-02 14:35:00,88.38,88.38,88.28,88.29,2156.0,86.2641,86.2641,86.1665,86.1763,2156.0
2024-02-02 14:40:00,88.3,88.33,88.27,88.29,1882.0,86.186,86.2153,86.1568,86.1763,1882.0
2024-02-02 14:45:00,88.29,88.3,88.24,88.29,2200.0,86.1763,86.186,86.1275,86.1763,2200.0
2024-02-02 14:50:00,88.27,88.28,88.18,88.21,2450.0,86.1568,86.1665,86.0689,86.0982,2450.0
2024-02-02 14:55:00,88.23,88.33,88.23,88.33,2420.0,86.1177,86.2153,86.1177,86.2153,2420.0
2024-02-02 15:00:00,88.32,88.32,88.22,88.24,3970.0,86.2056,86.2056,86.108,86.1275,3970.0
2024-02-02 15:05:00,88.22,88.27,88.22,88.25,2500.0,86.108,86.1568,86.108,86.1372,2500.0
2024-02-02 15:10:00,88.26,88.31,88.22,88.22,2416.0,86.147,86.1958,86.108,86.108,2416.0
2024-02-02 15:15:00,88.2,88.27,88.19,88.27,2899.0,86.0884,86.1568,86.0787,86.1568,2899.0
2024-02-02 15:20:00,88.27,88.32,88.2,88.2,4005.0,86.1568,86.2056,86.0884,86.0884,4005.0
2024-02-02 15:25:00,88.21,88.33,88.21,88.33,2553.0,86.0982,86.2153,86.0982,86.2153,2553.0
2024-02-02 15:30:00,88.33,88.34,88.14,88.16,4172.0,86.2153,86.2251,86.0299,86.0494,4172.0
2024-02-02 15:35:00,88.14,88.15,88.06,88.11,5353.0,86.0299,86.0396,85.9518,86.0006,5353.0
2024-02-02 15:40:00,88.11,88.11,88.04,88.04,4251.0,86.0006,86.0006,85.9323,85.9323,4251.0
2024-02-02 15:45:00,88.03,88.05,87.94,87.96,14413.0,85.9225,85.942,85.8347,85.8542,14413.0
2024-02-02 15:50:00,87.95,88.08,87.93,88.07,14573.0,85.8444,85.9713,85.8249,85.9615,14573.0
2024-02-02 15:55:00,88.04,88.1,87.82,87.83,32436.0,85.9323,85.9908,85.7175,85.7273,32436.0
2024-02-05 09:30:00,87.48,87.68,87.25,87.25,23292.0,85.3857,85.5809,85.1612,85.1612,23292.0
2024-02-05 09:35:00,87.32,87.33,87.05,87.15,4217.0,85.2295,85.2393,84.966,85.0636,4217.0
2024-02-05 09:40:00,87.14,87.17,86.84,86.96,5861.0,85.0538,85.0831,84.761,84.8781,5861.0
2024-02-05 09:45:00,86.97,87.12,86.96,86.99,6209.0,84.8879,85.0343,84.8781,84.9074,6209.0
2024-02-05 09:50:00,86.99,87.12,86.83,86.86,9557.0,84.9074,85.0343,84.7512,84.7805,9557.0
2024-02-05 09:55:00,86.88,86.94,86.84,86.9,3033.0,84.8,84.8586,84.761,84.8196,3033.0
2024-02-05 10:00:00,86.79,86.8,86.54,86.54,11411.0,84.7122,84.7219,84.4682,84.4682,11411.0
2024-02-05 10:05:00,86.56,86.62,86.48,86.53,5564.0,84.4877,84.5463,84.4096,84.4584,5564.0
2024-02-05 10:10:00,86.56,86.6,86.5,86.57,3753.0,84.4877,84.5267,84.4291,84.4975,3753.0
2024-02-05 10:15:00,86.54,86.55,86.41,86.49,11314.0,84.4682,84.4779,84.3413,84.4194,11314.0
2024-02-05 10:20:00,86.48,86.69,86.48,86.56,8593.0,84.4096,84.6146,84.4096,84.4877,8593.0
2024-02-05 10:25:00,86.56,86.59,86.47,86.56,3510.0,84.4877,84.517,84.3998,84.4877,3510.0
2024-02-05 10:30:00,86.59,86.72,86.57,86.66,11764.0,84.517,84.6439,84.4975,84.5853,11764.0
2024-02-05 10:35:00,86.66,86.73,86.63,86.68,3187.0,84.5853,84.6536,84.556,84.6048,3187.0
2024-02-05 10:40:00,86.64,86.71,86.58,86.7,11440.0,84.5658,84.6341,84.5072,84.6243,11440.0
2024-02-05 10:45:00,86.67,86.77,86.67,86.75,3144.0,84.5951,84.6927,84.5951,84.6731,3144.0
2024-02-05 10:50:00,86.77,86.83,86.76,86.78,2341.0,84.6927,84.7512,84.6829,84.7024,2341.0
2024-02-05 10:55:00,86.8,86.8,86.66,86.69,2845.0,84.7219,84.7219,84.5853,84.6146,2845.0
2024-02-05 11:00:00,86.69,86.83,86.68,86.82,8013.0,84.6146,84.7512,84.6048,84.7415,8013.0
2024-02-05 11:05:00,86.84,86.9,86.83,86.87,1625.0,84.761,84.8196,84.7512,84.7903,1625.0
2024-02-05 11:10:00,86.86,86.99,86.85,86.99,2722.0,84.7805,84.9074,84.7708,84.9074,2722.0
2024-02-05 11:15:00,86.97,87.07,86.97,87.06,4950.0,84.8879,84.9855,84.8879,84.9757,4950.0
2024-02-05 11:20:00,87.07,87.07,86.96,86.98,4561.0,84.9855,84.9855,84.8781,84.8976,4561.0
2024-02-05 11:25:00,86.99,87.03,86.94,87.03,3639.0,84.9074,84.9464,84.8586,84.9464,3639.0
2024-02-05 11:30:00,87.04,87.16,87.04,87.14,38418.0,84.9562,85.0733,84.9562,85.0538,38418.0
2024-02-05 11:35:00,87.14,87.22,87.14,87.22,6875.0,85.0538,85.1319,85.0538,85.1319,6875.0
2024-02-05 11:40:00,87.2,87.21,87.11,87.16,10718.0,85.1124,85.1221,85.0245,85.0733,10718.0
2024-02-05 11:45:00,87.16,87.19,86.94,86.94,15655.0,85.0733,85.1026,84.8586,84.8586,15655.0
2024-02-05 11:50:00,86.92,86.92,86.82,86.87,4861.0,84.8391,84.8391,84.7415,84.7903,4861.0
2024-02-05 11:55:00,86.87,86.95,86.86,86.87,2816.0,84.7903,84.8684,84.7805,84.7903,2816.0
2024-02-05 12:00:00,86.86,86.88,86.82,86.85,2269.0,84.7805,84.8,84.7415,84.7708,2269.0
2024-02-05 12:05:00,86.85,86.89,86.84,86.86,1500.0,84.7708,84.8098,84.761,84.7805,1500.0
2024-02-05 12:10:00,86.86,86.95,86.85,86.95,3748.0,84.7805,84.8684,84.7708,84.8684,3748.0
2024-02-05 12:15:00,86.93,86.94,86.88,86.94,2100.0,84.8488,84.8586,84.8,84.8586,2100.0
2024-02-05 12:20:00,86.92,86.96,86.87,86.95,3548.0,84.8391,84.8781,84.7903,84.8684,3548.0
2024-02-05 12:25:00,86.95,86.95,86.9,86.92,2698.0,84.8684,84.8684,84.8196,84.8391,2698.0
2024-02-05 12:30:00,86.95,86.96,86.93,86.94,3639.0,84.8684,84.8781,84.8488,84.8586,3639.0
2024-02-05 12:35:00,86.96,87.03,86.96,87.0,4641.0,84.8781,84.9464,84.8781,84.9172,4641.0
2024-02-05 12:40:00,87.01,87.01,86.95,86.95,1900.0,84.9269,84.9269,84.8684,84.8684,1900.0
2024-02-05 12:45:00,86.96,87.01,86.93,87.01,3087.0,84.8781,84.9269,84.8488,84.9269,3087.0
2024-02-05 12:50:00,87.01,87.04,87.0,87.02,4728.0,84.9269,84.9562,84.9172,84.9367,4728.0
2024-02-05 12:55:00,87.07,87.12,87.07,87.11,2227.0,84.9855,85.0343,84.9855,85.0245,2227.0
2024-02-05 13:00:00,87.1,87.12,87.02,87.12,2868.0,85.0148,85.0343,84.9367,85.0343,2868.0
2024-02-05 13:05:00,87.15,87.17,87.1,87.16,2089.0,85.0636,85.0831,85.0148,85.0733,2089.0
2024-02-05 13:10:00,87.17,87.27,87.16,87.26,1910.0,85.0831,85.1807,85.0733,85.1709,1910.0
2024-02-05 13:15:00,87.26,87.26,87.2,87.22,1146.0,85.1709,85.1709,85.1124,85.1319,1146.0
2024-02-05 13:20:00,87.23,87.23,87.12,87.12,4360.0,85.1417,85.1417,85.0343,85.0343,4360.0
2024-02-05 13:25:00,87.12,87.17,87.12,87.15,2641.0,85.0343,85.0831,85.0343,85.0636,2641.0
2024-02-05 13:30:00,87.15,87.19,87.15,87.16,2167.0,85.0636,85.1026,85.0636,85.0733,2167.0
2024-02-05 13:35:00,87.18,87.19,87.11,87.12,3890.0,85.0929,85.1026,85.0245,85.0343,3890.0
2024-02-05 13:40:00,87.12,87.16,87.08,87.14,2521.0,85.0343,85.0733,84.9952,85.0538,2521.0
2024-02-05 13:45:00,87.16,87.23,87.16,87.23,2909.0,85.0733,85.1417,85.0733,85.1417,2909.0
2024-02-05 13:50:00,87.25,87.26,87.21,87.22,4131.0,85.1612,85.1709,85.1221,85.1319,4131.0
2024-02-05 13:55:00,87.22,87.28,87.17,87.28,2029.0,85.1319,85.1905,85.0831,85.1905,2029.0
2024-02-05 14:00:00,87.28,87.28,87.15,87.28,5729.0,85.1905,85.1905,85.0636,85.1905,5729.0
2024-02-05 14:05:00,87.27,87.31,87.2,87.29,3580.0,85.1807,85.2197,85.1124,85.2002,3580.0
2024-02-05 14:10:00,87.28,87.28,87.24,87.24,4315.0,85.1905,85.1905,85.1514,85.1514,4315.0
2024-02-05 14:15:00,87.23,87.24,87.15,87.17,3150.0,85.1417,85.1514,85.0636,85.0831,3150.0
2024-02-05 14:20:00,87.18,87.29,87.18,87.26,3405.0,85.0929,85.2002,85.0929,85.1709,3405.0
2024-02-05 14:25:00,87.26,87.31,87.25,87.25,1800.0,85.1709,85.2197,85.1612,85.1612,1800.0
2024-02-05 14:30:00,87.25,87.3,87.21,87.3,6156.0,85.1612,85.21,85.1221,85.21,6156.0
2024-02-05 14:35:00,87.3,87.36,87.29,87.33,5058.0,85.21,85.2685,85.2002,85.2393,5058.0
2024-02-05 14:40:00,87.33,87.39,87.33,87.33,3259.0,85.2393,85.2978,85.2393,85.2393,3259.0
2024-02-05 14:45:00,87.33,87.37,87.33,87.37,2649.0,85.2393,85.2783,85.2393,85.2783,2649.0
2024-02-05 14:50:00,87.38,87.38,87.33,87.36,4122.0,85.2881,85.2881,85.2393,85.2685,4122.0
2024-02-05 14:55:00,87.34,87.34,87.28,87.33,3812.0,85.249,85.249,85.1905,85.2393,3812.0
2024-02-05 15:00:00,87.32,87.32,87.23,87.23,4464.0,85.2295,85.2295,85.1417,85.1417,4464.0
2024-02-05 15:05:00,87.24,87.29,87.19,87.24,5202.0,85.1514,85.2002,85.1026,85.1514,5202.0
2024-02-05 15:10:00,87.23,87.25,87.21,87.22,4905.0,85.1417,85.1612,85.1221,85.1319,4905.0
2024-02-05 15:15:00,87.19,87.26,87.17,87.23,4217.0,85.1026,85.1709,85.0831,85.1417,4217.0
2024-02-05 15:20:00,87.21,87.29,87.21,87.27,6621.0,85.1221,85.2002,85.1221,85.1807,6621.0
2024-02-05 15:25:00,87.28,87.34,87.26,87.31,5167.0,85.1905,85.249,85.1709,85.2197,5167.0
2024-02-05 15:30:00,87.32,87.35,87.26,87.34,7934.0,85.2295,85.2588,85.1709,85.249,7934.0
2024-02-05 15:35:00,87.36,87.36,87.22,87.22,13285.0,85.2685,85.2685,85.1319,85.1319,13285.0
2024-02-05 15:40:00,87.22,87.24,87.17,87.21,12791.0,85.1319,85.1514,85.0831,85.1221,12791.0
2024-02-05 15:45:00,87.22,87.27,87.18,87.19,16928.0,85.1319,85.1807,85.0929,85.1026,16928.0
2024-02-05 15:50:00,87.18,87.27,87.12,87.22,44667.0,85.0929,85.1807,85.0343,85.1319,44667.0
2024-02-05 15:55:00,87.21,87.28,87.16,87.17,80081.0,85.1221,85.1905,85.0733,85.0831,80081.0
2024-02-06 09:30:00,87.63,87.89,87.22,87.73,29257.0,85.5321,85.7859,85.1319,85.6297,29257.0
2024-02-06 09:35:00,87.7,87.83,87.69,87.71,5867.0,85.6004,85.7273,85.5906,85.6102,5867.0
2024-02-06 09:40:00,87.73,87.84,87.52,87.61,3847.0,85.6297,85.7371,85.4247,85.5126,3847.0
2024-02-06 09:45:00,87.58,87.58,87.12,87.14,2603.0,85.4833,85.4833,85.0343,85.0538,2603.0
2024-02-06 09:50:00,87.1,87.16,86.94,87.06,5411.0,85.0148,85.0733,84.8586,84.9757,5411.0
2024-02-06 09:55:00,87.1,87.14,87.07,87.14,4337.0,85.0148,85.0538,84.9855,85.0538,4337.0
2024-02-06 10:00:00,87.14,87.14,86.89,86.94,5838.0,85.0538,85.0538,84.8098,84.8586,5838.0
2024-02-06 10:05:00,86.88,87.02,86.77,87.02,4708.0,84.8,84.9367,84.6927,84.9367,4708.0
2024-02-06 10:10:00,87.04,87.12,86.98,87.0,4577.0,84.9562,85.0343,84.8976,84.9172,4577.0
2024-02-06 10:15:00,87.02,87.27,87.02,87.21,8058.0,84.9367,85.1807,84.9367,85.1221,8058.0
2024-02-06 10:20:00,87.23,87.31,87.19,87.24,3504.0,85.1417,85.2197,85.1026,85.1514,3504.0
2024-02-06 10:25:00,87.2,87.37,87.2,87.34,3224.0,85.1124,85.2783,85.1124,85.249,3224.0
2024-02-06 10:30:00,87.36,87.45,87.36,87.43,3737.0,85.2685,85.3564,85.2685,85.3369,3737.0
2024-02-06 10:35:00,87.45,87.55,87.45,87.49,4263.0,85.3564,85.454,85.3564,85.3954,4263.0
2024-02-06 10:40:00,87.45,87.46,87.39,87.4,2818.0,85.3564,85.3661,85.2978,85.3076,2818.0
2024-02-06 10:45:00,87.42,87.45,87.34,87.34,2900.0,85.3271,85.3564,85.249,85.249,2900.0
2024-02-06 10:50:00,87.34,87.37,87.28,87.35,2933.0,85.249,85.2783,85.1905,85.2588,2933.0
2024-02-06 10:55:00,87.35,87.39,87.34,87.39,2117.0,85.2588,85.2978,85.249,85.2978,2117.0
2024-02-06 11:00:00,87.39,87.44,87.35,87.39,8117.0,85.2978,85.3466,85.2588,85.2978,8117.0
2024-02-06 11:05:00,87.38,87.47,87.37,87.37,2130.0,85.2881,85.3759,85.2783,85.2783,2130.0
2024-02-06 11:10:00,87.39,87.41,87.32,87.32,3351.0,85.2978,85.3173,85.2295,85.2295,3351.0
2024-02-06 11:15:00,87.33,87.38,87.29,87.34,3576.0,85.2393,85.2881,85.2002,85.249,3576.0
2024-02-06 11:20:00,87.34,87.38,87.3,87.38,2658.0,85.249,85.2881,85.21,85.2881,2658.0
2024-02-06 11:25:00,87.36,87.36,87.29,87.32,2321.0,85.2685,85.2685,85.2002,85.2295,2321.0
2024-02-06 11:30:00,87.32,87.32,87.23,87.23,3107.0,85.2295,85.2295,85.1417,85.1417,3107.0
2024-02-06 11:35:00,87.25,87.27,87.19,87.23,3308.0,85.1612,85.1807,85.1026,85.1417,3308.0
2024-02-06 11:40:00,87.26,87.26,87.17,87.22,2796.0,85.1709,85.1709,85.0831,85.1319,2796.0
2024-02-06 11:45:00,87.19,87.19,87.03,87.04,2743.0,85.1026,85.1026,84.9464,84.9562,2743.0
2024-02-06 11:50:00,87.02,87.09,87.02,87.09,2419.0,84.9367,85.005,84.9367,85.005,2419.0
2024-02-06 11:55:00,87.11,87.25,87.1,87.24,7253.0,85.0245,85.1612,85.0148,85.1514,7253.0
2024-02-06 12:00:00,87.23,87.27,87.15,87.16,8778.0,85.1417,85.1807,85.0636,85.0733,8778.0
2024-02-06 12:05:00,87.14,87.29,87.14,87.26,5291.0,85.0538,85.2002,85.0538,85.1709,5291.0
2024-02-06 12:10:00,87.25,87.27,87.22,87.26,2130.0,85.1612,85.1807,85.1319,85.1709,2130.0
2024-02-06 12:15:00,87.25,87.27,87.21,87.22,4791.0,85.1612,85.1807,85.1221,85.1319,4791.0
2024-02-06 12:20:00,87.18,87.18,87.13,87.17,3127.0,85.0929,85.0929,85.044,85.0831,3127.0
2024-02-06 12:25:00,87.18,87.26,87.16,87.24,2631.0,85.0929,85.1709,85.0733,85.1514,2631.0
2024-02-06 12:30:00,87.25,87.25,87.11,87.15,2100.0,85.1612,85.1612,85.0245,85.0636,2100.0
2024-02-06 12:35:00,87.17,87.19,87.16,87.19,1011.0,85.0831,85.1026,85.0733,85.1026,1011.0
2024-02-06 12:40:00,87.22,87.22,87.17,87.19,4009.0,85.1319,85.1319,85.0831,85.1026,4009.0
2024-02-06 12:45:00,87.18,87.18,87.07,87.1,3708.0,85.0929,85.0929,84.9855,85.0148,3708.0
2024-02-06 12:50:00,87.12,87.26,87.12,87.23,2920.0,85.0343,85.1709,85.0343,85.1417,2920.0
2024-02-06 12:55:00,87.26,87.31,87.26,87.31,2952.0,85.1709,85.2197,85.1709,85.2197,2952.0
2024-02-06 13:00:00,87.31,87.43,87.31,87.43,6015.0,85.2197,85.3369,85.2197,85.3369,6015.0
2024-02-06 13:05:00,87.43,87.5,87.4,87.48,5246.0,85.3369,85.4052,85.3076,85.3857,5246.0
2024-02-06 13:10:00,87.5,87.51,87.45,87.48,4062.0,85.4052,85.415,85.3564,85.3857,4062.0
2024-02-06 13:15:00,87.48,87.53,87.48,87.48,2558.0,85.3857,85.4345,85.3857,85.3857,2558.0
2024-02-06 13:20:00,87.47,87.57,87.47,87.53,3025.0,85.3759,85.4735,85.3759,85.4345,3025.0
2024-02-06 13:25:00,87.58,87.63,87.57,87.63,3017.0,85.4833,85.5321,85.4735,85.5321,3017.0
2024-02-06 13:30:00,87.67,87.68,87.63,87.64,3704.0,85.5711,85.5809,85.5321,85.5418,3704.0
2024-02-06 13:35:00,87.63,87.67,87.61,87.67,3845.0,85.5321,85.5711,85.5126,85.5711,3845.0
2024-02-06 13:40:00,87.67,87.71,87.61,87.71,5633.0,85.5711,85.6102,85.5126,85.6102,5633.0
2024-02-06 13:45:00,87.71,87.72,87.56,87.61,3824.0,85.6102,85.6199,85.4638,85.5126,3824.0
2024-02-06 13:50:00,87.61,87.62,87.57,87.59,2822.0,85.5126,85.5223,85.4735,85.493,2822.0
2024-02-06 13:55:00,87.58,87.65,87.57,87.62,4217.0,85.4833,85.5516,85.4735,85.5223,4217.0
2024-02-06 14:00:00,87.63,87.63,87.49,87.51,5410.0,85.5321,85.5321,85.3954,85.415,5410.0
2024-02-06 14:05:00,87.5,87.5,87.28,87.29,2890.0,85.4052,85.4052,85.1905,85.2002,2890.0
2024-02-06 14:10:00,87.27,87.32,87.26,87.29,3439.0,85.1807,85.2295,85.1709,85.2002,3439.0
2024-02-06 14:15:00,87.31,87.37,87.28,87.33,4093.0,85.2197,85.2783,85.1905,85.2393,4093.0
2024-02-06 14:20:00,87.33,87.38,87.31,87.33,3916.0,85.2393,85.2881,85.2197,85.2393,3916.0
2024-02-06 14:25:00,87.35,87.37,87.28,87.29,3101.0,85.2588,85.2783,85.1905,85.2002,3101.0
2024-02-06 14:30:00,87.3,87.33,87.27,87.29,3450.0,85.21,85.2393,85.1807,85.2002,3450.0
2024-02-06 14:35:00,87.29,87.29,87.18,87.19,3573.0,85.2002,85.2002,85.0929,85.1026,3573.0
2024-02-06 14:40:00,87.2,87.28,87.19,87.28,3552.0,85.1124,85.1905,85.1026,85.1905,3552.0
2024-02-06 14:45:00,87.3,87.33,87.28,87.29,2854.0,85.21,85.2393,85.1905,85.2002,2854.0
2024-02-06 14:50:00,87.31,87.36,87.3,87.34,5149.0,85.2197,85.2685,85.21,85.249,5149.0
2024-02-06 14:55:00,87.36,87.42,87.36,87.42,3800.0,85.2685,85.3271,85.2685,85.3271,3800.0
2024-02-06 15:00:00,87.43,87.45,87.38,87.38,6134.0,85.3369,85.3564,85.2881,85.2881,6134.0
2024-02-06 15:05:00,87.39,87.42,87.37,87.37,4229.0,85.2978,85.3271,85.2783,85.2783,4229.0
2024-02-06 15:10:00,87.38,87.4,87.33,87.38,4062.0,85.2881,85.3076,85.2393,85.2881,4062.0
2024-02-06 15:15:00,87.38,87.39,87.3,87.35,6013.0,85.2881,85.2978,85.21,85.2588,6013.0
2024-02-06 15:20:00,87.36,87.36,87.28,87.29,5089.0,85.2685,85.2685,85.1905,85.2002,5089.0
2024-02-06 15:25:00,87.28,87.37,87.28,87.37,5100.0,85.1905,85.2783,85.1905,85.2783,5100.0
2024-02-06 15:30:00,87.37,87.37,87.29,87.33,10008.0,85.2783,85.2783,85.2002,85.2393,10008.0
2024-02-06 15:35:00,87.33,87.34,87.25,87.27,8934.0,85.2393,85.249,85.1612,85.1807,8934.0
2024-02-06 15:40:00,87.27,87.31,87.26,87.29,9801.0,85.1807,85.2197,85.1709,85.2002,9801.0
2024-02-06 15:45:00,87.29,87.37,87.27,87.34,11350.0,85.2002,85.2783,85.1807,85.249,11350.0
2024-02-06 15:50:00,87.35,87.43,87.34,87.42,28975.0,85.2588,85.3369,85.249,85.3271,28975.0
2024-02-06 15:55:00,87.46,87.62,87.42,87.61,69064.0,85.3661,85.5223,85.3271,85.5126,69064.0
2024-02-07 09:30:00,87.89,87.98,87.59,87.59,11526.0,85.7859,85.8737,85.493,85.493,11526.0
2024-02-07 09:35:00,87.59,87.59,87.18,87.24,3015.0,85.493,85.493,85.0929,85.1514,3015.0
2024-02-07 09:40:00,87.15,87.21,87.08,87.09,1922.0,85.0636,85.1221,84.9952,85.005,1922.0
2024-02-07 09:45:00,87.02,87.02,86.81,86.94,6562.0,84.9367,84.9367,84.7317,84.8586,6562.0
2024-02-07 09:50:00,86.97,87.19,86.97,87.0,5072.0,84.8879,85.1026,84.8879,84.9172,5072.0
2024-02-07 09:55:00,86.98,86.98,86.87,86.92,4132.0,84.8976,84.8976,84.7903,84.8391,4132.0
2024-02-07 10:00:00,86.92,86.92,86.78,86.81,2614.0,84.8391,84.8391,84.7024,84.7317,2614.0
2024-02-07 10:05:00,86.81,87.0,86.81,86.97,2650.0,84.7317,84.9172,84.7317,84.8879,2650.0
2024-02-07 10:10:00,86.96,86.98,86.88,86.98,6189.0,84.8781,84.8976,84.8,84.8976,6189.0
2024-02-07 10:15:00,86.93,87.22,86.91,87.08,5379.0,84.8488,85.1319,84.8293,84.9952,5379.0
2024-02-07 10:20:00,87.1,87.18,87.05,87.15,3750.0,85.0148,85.0929,84.966,85.0636,3750.0
2024-02-07 10:25:00,87.17,87.24,87.1,87.24,4963.0,85.0831,85.1514,85.0148,85.1514,4963.0
2024-02-07 10:30:00,87.21,87.35,87.15,87.34,11719.0,85.1221,85.2588,85.0636,85.249,11719.0
2024-02-07 10:35:00,87.34,87.46,87.27,87.32,13361.0,85.249,85.3661,85.1807,85.2295,13361.0
2024-02-07 10:40:00,87.37,87.37,87.12,87.2,5848.0,85.2783,85.2783,85.0343,85.1124,5848.0
2024-02-07 10:45:00,87.15,87.27,87.12,87.27,2619.0,85.0636,85.1807,85.0343,85.1807,2619.0
2024-02-07 10:50:00,87.27,87.29,87.14,87.15,5461.0,85.1807,85.2002,85.0538,85.0636,5461.0
2024-02-07 10:55:00,87.16,87.22,87.1,87.1,6838.0,85.0733,85.1319,85.0148,85.0148,6838.0
2024-02-07 11:00:00,87.1,87.13,87.0,87.12,1833.0,85.0148,85.044,84.9172,85.0343,1833.0
2024-02-07 11:05:00,87.09,87.09,87.01,87.06,2116.0,85.005,85.005,84.9269,84.9757,2116.0
2024-02-07 11:10:00,87.1,87.16,87.01,87.05,3561.0,85.0148,85.0733,84.9269,84.966,3561.0
2024-02-07 11:15:00,87.09,87.09,86.94,86.94,2054.0,85.005,85.005,84.8586,84.8586,2054.0
2024-02-07 11:20:00,86.96,86.98,86.95,86.96,2305.0,84.8781,84.8976,84.8684,84.8781,2305.0
2024-02-07 11:25:00,86.96,87.01,86.95,86.95,3482.0,84.8781,84.9269,84.8684,84.8684,3482.0
2024-02-07 11:30:00,86.97,87.01,86.86,86.86,2547.0,84.8879,84.9269,84.7805,84.7805,2547.0
2024-02-07 11:35:00,86.84,86.9,86.81,86.9,3312.0,84.761,84.8196,84.7317,84.8196,3312.0
2024-02-07 11:40:00,86.91,86.94,86.86,86.92,1325.0,84.8293,84.8586,84.7805,84.8391,1325.0
2024-02-07 11:45:00,86.95,86.98,86.93,86.95,2717.0,84.8684,84.8976,84.8488,84.8684,2717.0
2024-02-07 11:50:00,86.95,87.02,86.93,87.02,7393.0,84.8684,84.9367,84.8488,84.9367,7393.0
2024-02-07 11:55:00,87.04,87.09,86.98,86.99,1898.0,84.9562,85.005,84.8976,84.9074,1898.0
2024-02-07 12:00:00,86.96,87.05,86.91,86.97,5037.0,84.8781,84.966,84.8293,84.8879,5037.0
2024-02-07 12:05:00,87.01,87.07,87.01,87.06,2006.0,84.9269,84.9855,84.9269,84.9757,2006.0
2024-02-07 12:10:00,87.05,87.05,86.97,87.05,1425.0,84.966,84.966,84.8879,84.966,1425.0
2024-02-07 12:15:00,87.06,87.16,87.05,87.16,1100.0,84.9757,85.0733,84.966,85.0733,1100.0
2024-02-07 12:20:00,87.11,87.12,87.06,87.07,1091.0,85.0245,85.0343,84.9757,84.9855,1091.0
2024-02-07 12:25:00,87.06,87.07,87.01,87.06,1257.0,84.9757,84.9855,84.9269,84.9757,1257.0
2024-02-07 12:30:00,87.01,87.01,86.94,86.99,4365.0,84.9269,84.9269,84.8586,84.9074,4365.0
2024-02-07 12:35:00,87.0,87.03,86.98,86.98,1364.0,84.9172,84.9464,84.8976,84.8976,1364.0
2024-02-07 12:40:00,86.96,86.96,86.93,86.94,808.0,84.8781,84.8781,84.8488,84.8586,808.0
2024-02-07 12:45:00,86.96,87.02,86.96,87.01,919.0,84.8781,84.9367,84.8781,84.9269,919.0
2024-02-07 12:50:00,87.01,87.04,86.97,87.04,1405.0,84.9269,84.9562,84.8879,84.9562,1405.0
2024-02-07 12:55:00,87.06,87.08,87.04,87.06,2024.0,84.9757,84.9952,84.9562,84.9757,2024.0
2024-02-07 13:00:00,87.05,87.13,87.02,87.04,1997.0,84.966,85.044,84.9367,84.9562,1997.0
2024-02-07 13:05:00,87.04,87.06,87.04,87.05,1109.0,84.9562,84.9757,84.9562,84.966,1109.0
2024-02-07 13:10:00,87.1,87.13,87.09,87.12,2326.0,85.0148,85.044,85.005,85.0343,2326.0
2024-02-07 13:15:00,87.14,87.17,87.08,87.13,1396.0,85.0538,85.0831,84.9952,85.044,1396.0
2024-02-07 13:20:00,87.13,87.13,87.07,87.08,2322.0,85.044,85.044,84.9855,84.9952,2322.0
2024-02-07 13:25:00,87.09,87.12,87.04,87.11,2632.0,85.005,85.0343,84.9562,85.0245,2632.0
2024-02-07 13:30:00,87.12,87.14,87.07,87.07,1624.0,85.0343,85.0538,84.9855,84.9855,1624.0
2024-02-07 13:35:00,87.05,87.07,87.02,87.03,1951.0,84.966,84.9855,84.9367,84.9464,1951.0
2024-02-07 13:40:00,87.06,87.06,86.99,87.03,6040.0,84.9757,84.9757,84.9074,84.9464,6040.0
2024-02-07 13:45:00,86.99,87.06,86.94,87.06,1781.0,84.9074,84.9757,84.8586,84.9757,1781.0
2024-02-07 13:50:00,87.09,87.13,87.06,87.1,5114.0,85.005,85.044,84.9757,85.0148,5114.0
2024-02-07 13:55:00,87.09,87.09,87.03,87.09,3043.0,85.005,85.005,84.9464,85.005,3043.0
2024-02-07 14:00:00,87.1,87.17,87.07,87.17,3929.0,85.0148,85.0831,84.9855,85.0831,3929.0
2024-02-07 14:05:00,87.15,87.17,87.13,87.15,6522.0,85.0636,85.0831,85.044,85.0636,6522.0
2024-02-07 14:10:00,87.16,87.21,87.15,87.16,2117.0,85.0733,85.1221,85.0636,85.0733,2117.0
2024-02-07 14:15:00,87.16,87.23,87.16,87.21,3001.0,85.0733,85.1417,85.0733,85.1221,3001.0
2024-02-07 14:20:00,87.23,87.31,87.23,87.3,2702.0,85.1417,85.2197,85.1417,85.21,2702.0
2024-02-07 14:25:00,87.3,87.3,87.23,87.25,1524.0,85.21,85.21,85.1417,85.1612,1524.0
2024-02-07 14:30:00,87.24,87.29,87.24,87.26,2706.0,85.1514,85.2002,85.1514,85.1709,2706.0
2024-02-07 14:35:00,87.25,87.33,87.23,87.31,1854.0,85.1612,85.2393,85.1417,85.2197,1854.0
2024-02-07 14:40:00,87.36,87.38,87.32,87.32,3180.0,85.2685,85.2881,85.2295,85.2295,3180.0
2024-02-07 14:45:00,87.3,87.34,87.3,87.32,5822.0,85.21,85.249,85.21,85.2295,5822.0
2024-02-07 14:50:00,87.31,87.34,87.28,87.33,3417.0,85.2197,85.249,85.1905,85.2393,3417.0
2024-02-07 14:55:00,87.34,87.35,87.3,87.34,3917.0,85.249,85.2588,85.21,85.249,3917.0
2024-02-07 15:00:00,87.34,87.36,87.31,87.31,3816.0,85.249,85.2685,85.2197,85.2197,3816.0
2024-02-07 15:05:00,87.33,87.36,87.3,87.33,2639.0,85.2393,85.2685,85.21,85.2393,2639.0
2024-02-07 15:10:00,87.32,87.33,87.29,87.3,2566.0,85.2295,85.2393,85.2002,85.21,2566.0
2024-02-07 15:15:00,87.3,87.35,87.28,87.29,7089.0,85.21,85.2588,85.1905,85.2002,7089.0
2024-02-07 15:20:00,87.29,87.29,87.16,87.23,5405.0,85.2002,85.2002,85.0733,85.1417,5405.0
2024-02-07 15:25:00,87.23,87.24,87.2,87.22,3913.0,85.1417,85.1514,85.1124,85.1319,3913.0
2024-02-07 15:30:00,87.23,87.29,87.23,87.29,5465.0,85.1417,85.2002,85.1417,85.2002,5465.0
2024-02-07 15:35:00,87.29,87.3,87.21,87.25,9515.0,85.2002,85.21,85.1221,85.1612,9515.0
2024-02-07 15:40:00,87.25,87.25,87.17,87.21,7432.0,85.1612,85.1612,85.0831,85.1221,7432.0
2024-02-07 15:45:00,87.22,87.26,87.22,87.25,6827.0,85.1319,85.1709,85.1319,85.1612,6827.0
2024-02-07 15:50:00,87.25,87.35,87.22,87.32,23998.0,85.1612,85.2588,85.1319,85.2295,23998.0
2024-02-07 15:55:00,87.24,87.27,87.21,87.25,69008.0,85.1514,85.1807,85.1221,85.1612,69008.0
2024-02-08 09:30:00,87.48,87.48,87.2,87.36,7601.0,85.3857,85.3857,85.1124,85.2685,7601.0
2024-02-08 09:35:00,87.35,87.4,87.29,87.29,489.0,85.2588,85.3076,85.2002,85.2002,489.0
2024-02-08 09:40:00,87.39,87.46,87.32,87.39,2628.0,85.2978,85.3661,85.2295,85.2978,2628.0
2024-02-08 09:45:00,87.38,87.76,87.37,87.76,3216.0,85.2881,85.659,85.2783,85.659,3216.0
2024-02-08 09:50:00,87.76,87.91,87.76,87.91,15744.0,85.659,85.8054,85.659,85.8054,15744.0
2024-02-08 09:55:00,87.92,88.63,87.92,88.63,62914.0,85.8151,86.5081,85.8151,86.5081,62914.0
2024-02-08 10:00:00,88.62,88.62,88.13,88.38,16571.0,86.4984,86.4984,86.0201,86.2641,16571.0
2024-02-08 10:05:00,88.43,88.61,88.32,88.36,11255.0,86.3129,86.4886,86.2056,86.2446,11255.0
2024-02-08 10:10:00,88.38,88.38,88.16,88.32,4820.0,86.2641,86.2641,86.0494,86.2056,4820.0
2024-02-08 10:15:00,88.32,88.56,88.32,88.48,3853.0,86.2056,86.4398,86.2056,86.3617,3853.0
2024-02-08 10:20:00,88.49,88.69,88.47,88.65,6398.0,86.3715,86.5667,86.352,86.5277,6398.0
2024-02-08 10:25:00,88.69,88.85,88.69,88.83,4325.0,86.5667,86.7229,86.5667,86.7033,4325.0
2024-02-08 10:30:00,88.84,88.9,88.81,88.89,2431.0,86.7131,86.7717,86.6838,86.7619,2431.0
2024-02-08 10:35:00,88.87,88.95,88.85,88.85,3051.0,86.7424,86.8205,86.7229,86.7229,3051.0
2024-02-08 10:40:00,88.82,88.89,88.8,88.86,4745.0,86.6936,86.7619,86.6741,86.7326,4745.0
2024-02-08 10:45:00,88.9,88.92,88.84,88.86,6152.0,86.7717,86.7912,86.7131,86.7326,6152.0
2024-02-08 10:50:00,88.85,88.89,88.78,88.85,6379.0,86.7229,86.7619,86.6545,86.7229,6379.0
2024-02-08 10:55:00,88.92,88.97,88.85,88.94,6140.0,86.7912,86.84,86.7229,86.8107,6140.0
2024-02-08 11:00:00,88.96,88.98,88.87,88.88,5788.0,86.8302,86.8498,86.7424,86.7522,5788.0
2024-02-08 11:05:00,88.9,88.91,88.83,88.84,5435.0,86.7717,86.7814,86.7033,86.7131,5435.0
2024-02-08 11:10:00,88.83,88.83,88.71,88.74,11785.0,86.7033,86.7033,86.5862,86.6155,11785.0
2024-02-08 11:15:00,88.76,88.76,88.69,88.74,4697.0,86.635,86.635,86.5667,86.6155,4697.0
2024-02-08 11:20:00,88.75,88.97,88.75,88.95,16275.0,86.6253,86.84,86.6253,86.8205,16275.0
2024-02-08 11:25:00,88.97,88.97,88.8,88.8,6696.0,86.84,86.84,86.6741,86.6741,6696.0
2024-02-08 11:30:00,88.81,88.97,88.76,88.97,4924.0,86.6838,86.84,86.635,86.84,4924.0
2024-02-08 11:35:00,88.98,89.03,88.95,88.98,10754.0,86.8498,86.8986,86.8205,86.8498,10754.0
2024-02-08 11:40:00,88.96,89.03,88.96,88.99,4153.0,86.8302,86.8986,86.8302,86.8595,4153.0
2024-02-08 11:45:00,89.0,89.03,88.95,88.95,6220.0,86.8693,86.8986,86.8205,86.8205,6220.0
2024-02-08 11:50:00,88.96,88.96,88.89,88.93,8118.0,86.8302,86.8302,86.7619,86.801,8118.0
2024-02-08 11:55:00,88.91,88.99,88.9,88.94,3264.0,86.7814,86.8595,86.7717,86.8107,3264.0
2024-02-08 12:00:00,88.94,89.05,88.92,89.01,5444.0,86.8107,86.9181,86.7912,86.879,5444.0
2024-02-08 12:05:00,88.99,89.0,88.86,88.87,5190.0,86.8595,86.8693,86.7326,86.7424,5190.0
2024-02-08 12:10:00,88.89,89.08,88.89,89.08,2969.0,86.7619,86.9474,86.7619,86.9474,2969.0
2024-02-08 12:15:00,89.08,89.09,89.04,89.07,2356.0,86.9474,86.9571,86.9083,86.9376,2356.0
2024-02-08 12:20:00,89.07,89.07,89.02,89.06,1100.0,86.9376,86.9376,86.8888,86.9278,1100.0
2024-02-08 12:25:00,89.07,89.08,89.04,89.06,1905.0,86.9376,86.9474,86.9083,86.9278,1905.0
2024-02-08 12:30:00,89.05,89.06,88.99,89.01,2343.0,86.9181,86.9278,86.8595,86.879,2343.0
2024-02-08 12:35:00,89.0,89.05,89.0,89.05,2211.0,86.8693,86.9181,86.8693,86.9181,2211.0
2024-02-08 12:40:00,89.05,89.05,89.0,89.01,2098.0,86.9181,86.9181,86.8693,86.879,2098.0
2024-02-08 12:45:00,89.02,89.02,88.97,88.98,1824.0,86.8888,86.8888,86.84,86.8498,1824.0
2024-02-08 12:50:00,88.99,89.08,88.99,89.05,2909.0,86.8595,86.9474,86.8595,86.9181,2909.0
2024-02-08 12:55:00,89.04,89.04,88.98,88.99,3429.0,86.9083,86.9083,86.8498,86.8595,3429.0
2024-02-08 13:00:00,88.96,89.11,88.9,89.1,7113.0,86.8302,86.9766,86.7717,86.9669,7113.0
2024-02-08 13:05:00,89.07,89.08,89.04,89.07,3462.0,86.9376,86.9474,86.9083,86.9376,3462.0
2024-02-08 13:10:00,89.07,89.16,89.06,89.16,4503.0,86.9376,87.0254,86.9278,87.0254,4503.0
2024-02-08 13:15:00,89.18,89.21,89.12,89.14,2494.0,87.045,87.0743,86.9864,87.0059,2494.0
2024-02-08 13:20:00,89.15,89.19,89.15,89.17,1378.0,87.0157,87.0547,87.0157,87.0352,1378.0
2024-02-08 13:25:00,89.18,89.3,89.17,89.3,5251.0,87.045,87.1621,87.0352,87.1621,5251.0
2024-02-08 13:30:00,89.3,89.3,89.25,89.3,3226.0,87.1621,87.1621,87.1133,87.1621,3226.0
2024-02-08 13:35:00,89.31,89.44,89.31,89.44,7359.0,87.1719,87.2987,87.1719,87.2987,7359.0
2024-02-08 13:40:00,89.44,89.44,89.36,89.38,6204.0,87.2987,87.2987,87.2207,87.2402,6204.0
2024-02-08 13:45:00,89.39,89.49,89.39,89.48,19356.0,87.2499,87.3475,87.2499,87.3378,19356.0
2024-02-08 13:50:00,89.47,89.47,89.21,89.21,8718.0,87.328,87.328,87.0743,87.0743,8718.0
2024-02-08 13:55:00,89.2,89.22,89.18,89.19,7990.0,87.0645,87.084,87.045,87.0547,7990.0
2024-02-08 14:00:00,89.19,89.23,89.09,89.09,6091.0,87.0547,87.0938,86.9571,86.9571,6091.0
2024-02-08 14:05:00,89.09,89.1,89.0,89.04,4713.0,86.9571,86.9669,86.8693,86.9083,4713.0
2024-02-08 14:10:00,89.05,89.06,89.02,89.03,6080.0,86.9181,86.9278,86.8888,86.8986,6080.0
2024-02-08 14:15:00,89.03,89.15,89.03,89.14,6255.0,86.8986,87.0157,86.8986,87.0059,6255.0
2024-02-08 14:20:00,89.16,89.17,89.06,89.06,9071.0,87.0254,87.0352,86.9278,86.9278,9071.0
2024-02-08 14:25:00,89.03,89.06,88.99,89.0,6809.0,86.8986,86.9278,86.8595,86.8693,6809.0
2024-02-08 14:30:00,88.94,88.98,88.9,88.9,3109.0,86.8107,86.8498,86.7717,86.7717,3109.0
2024-02-08 14:35:00,88.9,88.91,88.8,88.84,1855.0,86.7717,86.7814,86.6741,86.7131,1855.0
2024-02-08 14:40:00,88.84,88.86,88.82,88.82,3011.0,86.7131,86.7326,86.6936,86.6936,3011.0
2024-02-08 14:45:00,88.81,88.81,88.75,88.75,7534.0,86.6838,86.6838,86.6253,86.6253,7534.0
2024-02-08 14:50:00,88.75,88.82,88.75,88.81,3652.0,86.6253,86.6936,86.6253,86.6838,3652.0
2024-02-08 14:55:00,88.81,88.81,88.77,88.77,7711.0,86.6838,86.6838,86.6448,86.6448,7711.0
2024-02-08 15:00:00,88.76,88.78,88.72,88.74,4308.0,86.635,86.6545,86.596,86.6155,4308.0
2024-02-08 15:05:00,88.72,88.74,88.69,88.73,7619.0,86.596,86.6155,86.5667,86.6057,7619.0
2024-02-08 15:10:00,88.74,88.8,88.64,88.65,24061.0,86.6155,86.6741,86.5179,86.5277,24061.0
2024-02-08 15:15:00,88.66,88.67,88.63,88.64,10928.0,86.5374,86.5472,86.5081,86.5179,10928.0
2024-02-08 15:20:00,88.65,88.75,88.63,88.68,8949.0,86.5277,86.6253,86.5081,86.5569,8949.0
2024-02-08 15:25:00,88.69,88.69,88.61,88.66,9420.0,86.5667,86.5667,86.4886,86.5374,9420.0
2024-02-08 15:30:00,88.67,88.71,88.62,88.63,12629.0,86.5472,86.5862,86.4984,86.5081,12629.0
2024-02-08 15:35:00,88.59,88.6,88.5,88.5,8168.0,86.4691,86.4789,86.3812,86.3812,8168.0
2024-02-08 15:40:00,88.51,88.52,88.43,88.52,23047.0,86.391,86.4008,86.3129,86.4008,23047.0
2024-02-08 15:45:00,88.52,88.58,88.45,88.55,13606.0,86.4008,86.4593,86.3324,86.4301,13606.0
2024-02-08 15:50:00,88.55,88.66,88.55,88.62,30580.0,86.4301,86.5374,86.4301,86.4984,30580.0
2024-02-08 15:55:00,88.63,88.94,88.63,88.92,92589.0,86.5081,86.8107,86.5081,86.7912,92589.0
2024-02-09 09:30:00,89.02,89.17,88.78,88.97,25734.0,86.8888,87.0352,86.6545,86.84,25734.0
2024-02-09 09:35:00,88.99,89.34,88.99,89.22,11827.0,86.8595,87.2011,86.8595,87.084,11827.0
2024-02-09 09:40:00,89.16,89.55,89.16,89.42,3990.0,87.0254,87.4061,87.0254,87.2792,3990.0
2024-02-09 09:45:00,89.49,89.71,89.49,89.63,16262.0,87.3475,87.5623,87.3475,87.4842,16262.0
2024-02-09 09:50:00,89.66,89.93,89.66,89.74,24675.0,87.5135,87.777,87.5135,87.5916,24675.0
2024-02-09 09:55:00,89.75,89.83,89.67,89.83,5333.0,87.6013,87.6794,87.5232,87.6794,5333.0
2024-02-09 10:00:00,89.81,89.81,89.49,89.51,4774.0,87.6599,87.6599,87.3475,87.3671,4774.0
2024-02-09 10:05:00,89.58,89.58,89.41,89.5,4695.0,87.4354,87.4354,87.2695,87.3573,4695.0
2024-02-09 10:10:00,89.48,89.63,89.45,89.57,10517.0,87.3378,87.4842,87.3085,87.4256,10517.0
2024-02-09 10:15:00,89.58,89.73,89.56,89.66,3940.0,87.4354,87.5818,87.4159,87.5135,3940.0
2024-02-09 10:20:00,89.64,89.92,89.62,89.78,15233.0,87.494,87.7673,87.4744,87.6306,15233.0
2024-02-09 10:25:00,89.81,90.11,89.77,90.07,48022.0,87.6599,87.9527,87.6208,87.9137,48022.0
2024-02-09 10:30:00,90.1,90.16,90.05,90.11,16135.0,87.9429,88.0015,87.8941,87.9527,16135.0
2024-02-09 10:35:00,90.14,90.17,90.04,90.15,14038.0,87.982,88.0113,87.8844,87.9917,14038.0
2024-02-09 10:40:00,90.16,90.16,90.0,90.1,6798.0,88.0015,88.0015,87.8453,87.9429,6798.0
2024-02-09 10:45:00,90.12,90.16,89.96,89.96,4212.0,87.9625,88.0015,87.8063,87.8063,4212.0
2024-02-09 10:50:00,89.98,89.99,89.85,89.94,4266.0,87.8258,87.8356,87.6989,87.7868,4266.0
2024-02-09 10:55:00,89.96,89.96,89.86,89.9,3932.0,87.8063,87.8063,87.7087,87.7477,3932.0
2024-02-09 11:00:00,89.93,89.98,89.88,89.89,4289.0,87.777,87.8258,87.7282,87.738,4289.0
2024-02-09 11:05:00,89.88,89.91,89.79,89.8,6267.0,87.7282,87.7575,87.6404,87.6501,6267.0
2024-02-09 11:10:00,89.81,89.89,89.76,89.86,11932.0,87.6599,87.738,87.6111,87.7087,11932.0
2024-02-09 11:15:00,89.86,89.86,89.76,89.78,6552.0,87.7087,87.7087,87.6111,87.6306,6552.0
2024-02-09 11:20:00,89.76,89.78,89.72,89.72,3557.0,87.6111,87.6306,87.572,87.572,3557.0
2024-02-09 11:25:00,89.73,89.77,89.7,89.75,4553.0,87.5818,87.6208,87.5525,87.6013,4553.0
2024-02-09 11:30:00,89.78,89.82,89.71,89.71,3529.0,87.6306,87.6696,87.5623,87.5623,3529.0
2024-02-09 11:35:00,89.71,89.71,89.59,89.66,5260.0,87.5623,87.5623,87.4452,87.5135,5260.0
2024-02-09 11:40:00,89.69,89.75,89.65,89.65,5124.0,87.5428,87.6013,87.5037,87.5037,5124.0
2024-02-09 11:45:00,89.68,89.69,89.64,89.69,2621.0,87.533,87.5428,87.494,87.5428,2621.0
2024-02-09 11:50:00,89.71,89.71,89.6,89.65,4368.0,87.5623,87.5623,87.4549,87.5037,4368.0
2024-02-09 11:55:00,89.65,89.72,89.64,89.72,3333.0,87.5037,87.572,87.494,87.572,3333.0
2024-02-09 12:00:00,89.72,89.83,89.67,89.82,64717.0,87.572,87.6794,87.5232,87.6696,64717.0
2024-02-09 12:05:00,89.82,89.86,89.59,89.59,64923.0,87.6696,87.7087,87.4452,87.4452,64923.0
2024-02-09 12:10:00,89.57,89.76,89.57,89.72,6830.0,87.4256,87.6111,87.4256,87.572,6830.0
2024-02-09 12:15:00,89.73,89.77,89.71,89.71,2536.0,87.5818,87.6208,87.5623,87.5623,2536.0
2024-02-09 12:20:00,89.71,89.72,89.68,89.72,1921.0,87.5623,87.572,87.533,87.572,1921.0
2024-02-09 12:25:00,89.74,89.81,89.7,89.76,5683.0,87.5916,87.6599,87.5525,87.6111,5683.0
2024-02-09 12:30:00,89.77,89.77,89.72,89.75,3558.0,87.6208,87.6208,87.572,87.6013,3558.0
2024-02-09 12:35:00,89.74,89.76,89.61,89.65,4195.0,87.5916,87.6111,87.4647,87.5037,4195.0
2024-02-09 12:40:00,89.65,89.76,89.65,89.76,2921.0,87.5037,87.6111,87.5037,87.6111,2921.0
2024-02-09 12:45:00,89.75,89.81,89.73,89.77,3079.0,87.6013,87.6599,87.5818,87.6208,3079.0
2024-02-09 12:50:00,89.78,89.79,89.75,89.79,779.0,87.6306,87.6404,87.6013,87.6404,779.0
2024-02-09 12:55:00,89.77,89.81,89.76,89.8,1448.0,87.6208,87.6599,87.6111,87.6501,1448.0
2024-02-09 13:00:00,89.81,89.85,89.78,89.84,2919.0,87.6599,87.6989,87.6306,87.6892,2919.0
2024-02-09 13:05:00,89.85,89.9,89.83,89.9,2896.0,87.6989,87.7477,87.6794,87.7477,2896.0
2024-02-09 13:10:00,89.9,89.98,89.88,89.98,3718.0,87.7477,87.8258,87.7282,87.8258,3718.0
2024-02-09 13:15:00,89.98,90.27,89.96,90.27,24450.0,87.8258,88.1089,87.8063,88.1089,24450.0
2024-02-09 13:20:00,90.28,90.34,90.14,90.15,16990.0,88.1186,88.1772,87.982,87.9917,16990.0
2024-02-09 13:25:00,90.16,90.21,90.1,90.18,2823.0,88.0015,88.0503,87.9429,88.021,2823.0
2024-02-09 13:30:00,90.18,90.19,90.14,90.19,1022.0,88.021,88.0308,87.982,88.0308,1022.0
2024-02-09 13:35:00,90.19,90.23,90.16,90.16,6780.0,88.0308,88.0698,88.0015,88.0015,6780.0
2024-02-09 13:40:00,90.16,90.24,90.15,90.23,6368.0,88.0015,88.0796,87.9917,88.0698,6368.0
2024-02-09 13:45:00,90.23,90.3,90.14,90.18,11156.0,88.0698,88.1382,87.982,88.021,11156.0
2024-02-09 13:50:00,90.2,90.2,90.14,90.17,2776.0,88.0406,88.0406,87.982,88.0113,2776.0
2024-02-09 13:55:00,90.16,90.24,90.15,90.24,3038.0,88.0015,88.0796,87.9917,88.0796,3038.0
2024-02-09 14:00:00,90.24,90.3,90.21,90.3,4911.0,88.0796,88.1382,88.0503,88.1382,4911.0
2024-02-09 14:05:00,90.3,90.33,90.21,90.23,7809.0,88.1382,88.1674,88.0503,88.0698,7809.0
2024-02-09 14:10:00,90.22,90.22,90.18,90.2,1356.0,88.0601,88.0601,88.021,88.0406,1356.0
2024-02-09 14:15:00,90.22,90.22,90.12,90.15,2329.0,88.0601,88.0601,87.9625,87.9917,2329.0
2024-02-09 14:20:00,90.15,90.22,90.14,90.18,4474.0,87.9917,88.0601,87.982,88.021,4474.0
2024-02-09 14:25:00,90.18,90.24,90.18,90.24,2466.0,88.021,88.0796,88.021,88.0796,2466.0
2024-02-09 14:30:00,90.21,90.27,90.21,90.26,5658.0,88.0503,88.1089,88.0503,88.0991,5658.0
2024-02-09 14:35:00,90.27,90.28,90.24,90.28,1878.0,88.1089,88.1186,88.0796,88.1186,1878.0
2024-02-09 14:40:00,90.28,90.29,90.13,90.2,12662.0,88.1186,88.1284,87.9722,88.0406,12662.0
2024-02-09 14:45:00,90.19,90.21,90.11,90.11,2451.0,88.0308,88.0503,87.9527,87.9527,2451.0
2024-02-09 14:50:00,90.08,90.15,90.08,90.12,5101.0,87.9234,87.9917,87.9234,87.9625,5101.0
2024-02-09 14:55:00,90.12,90.19,90.11,90.19,3794.0,87.9625,88.0308,87.9527,88.0308,3794.0
2024-02-09 15:00:00,90.19,90.21,90.15,90.18,8194.0,88.0308,88.0503,87.9917,88.021,8194.0
2024-02-09 15:05:00,90.17,90.19,90.14,90.17,6019.0,88.0113,88.0308,87.982,88.0113,6019.0
2024-02-09 15:10:00,90.17,90.21,90.16,90.19,7473.0,88.0113,88.0503,88.0015,88.0308,7473.0
2024-02-09 15:15:00,90.2,90.2,90.16,90.17,11507.0,88.0406,88.0406,88.0015,88.0113,11507.0
2024-02-09 15:20:00,90.19,90.19,90.13,90.17,6596.0,88.0308,88.0308,87.9722,88.0113,6596.0
2024-02-09 15:25:00,90.16,90.18,90.05,90.09,16507.0,88.0015,88.021,87.8941,87.9332,16507.0
2024-02-09 15:30:00,90.11,90.11,90.01,90.01,17393.0,87.9527,87.9527,87.8551,87.8551,17393.0
2024-02-09 15:35:00,90.01,90.05,89.96,90.05,11710.0,87.8551,87.8941,87.8063,87.8941,11710.0
2024-02-09 15:40:00,90.06,90.1,89.99,89.99,10097.0,87.9039,87.9429,87.8356,87.8356,10097.0
2024-02-09 15:45:00,89.98,90.03,89.97,90.03,13428.0,87.8258,87.8746,87.8161,87.8746,13428.0
2024-02-09 15:50:00,90.02,90.04,89.81,89.83,34602.0,87.8649,87.8844,87.6599,87.6794,34602.0
2024-02-09 15:55:00,89.79,89.88,89.78,89.87,55567.0,87.6404,87.7282,87.6306,87.7185,55567.0
2024-02-12 09:30:00,89.96,90.23,89.83,89.99,17494.0,87.8063,88.0698,87.6794,87.8356,17494.0
2024-02-12 09:35:00,89.99,90.12,89.94,89.94,17773.0,87.8356,87.9625,87.7868,87.7868,17773.0
2024-02-12 09:40:00,89.93,90.02,89.88,90.0,3730.0,87.777,87.8649,87.7282,87.8453,3730.0
2024-02-12 09:45:00,90.0,90.09,89.93,90.08,13526.0,87.8453,87.9332,87.777,87.9234,13526.0
2024-02-12 09:50:00,90.12,90.48,90.11,90.47,9750.0,87.9625,88.3138,87.9527,88.3041,9750.0
2024-02-12 09:55:00,90.45,90.58,90.33,90.45,10230.0,88.2846,88.4115,88.1674,88.2846,10230.0
2024-02-12 10:00:00,90.47,90.5,90.27,90.49,5378.0,88.3041,88.3334,88.1089,88.3236,5378.0
2024-02-12 10:05:00,90.5,90.73,90.44,90.73,7543.0,88.3334,88.5579,88.2748,88.5579,7543.0
2024-02-12 10:10:00,90.74,90.74,90.66,90.68,4959.0,88.5676,88.5676,88.4895,88.5091,4959.0
2024-02-12 10:15:00,90.67,90.68,90.51,90.59,10509.0,88.4993,88.5091,88.3431,88.4212,10509.0
2024-02-12 10:20:00,90.62,90.63,90.51,90.54,5168.0,88.4505,88.4603,88.3431,88.3724,5168.0
2024-02-12 10:25:00,90.56,90.75,90.56,90.66,15637.0,88.3919,88.5774,88.3919,88.4895,15637.0
2024-02-12 10:30:00,90.67,90.76,90.67,90.75,4470.0,88.4993,88.5871,88.4993,88.5774,4470.0
2024-02-12 10:35:00,90.75,90.77,90.69,90.73,15149.0,88.5774,88.5969,88.5188,88.5579,15149.0
2024-02-12 10:40:00,90.75,90.95,90.74,90.87,16371.0,88.5774,88.7726,88.5676,88.6945,16371.0
2024-02-12 10:45:00,90.85,90.93,90.78,90.86,10614.0,88.675,88.7531,88.6067,88.6847,10614.0
2024-02-12 10:50:00,90.87,90.88,90.76,90.8,14935.0,88.6945,88.7043,88.5871,88.6262,14935.0
2024-02-12 10:55:00,90.8,90.82,90.71,90.78,8969.0,88.6262,88.6457,88.5383,88.6067,8969.0
2024-02-12 11:00:00,90.8,90.83,90.73,90.76,18352.0,88.6262,88.6555,88.5579,88.5871,18352.0
2024-02-12 11:05:00,90.75,90.76,90.72,90.73,2254.0,88.5774,88.5871,88.5481,88.5579,2254.0
2024-02-12 11:10:00,90.75,90.75,90.62,90.67,6040.0,88.5774,88.5774,88.4505,88.4993,6040.0
2024-02-12 11:15:00,90.66,90.75,90.66,90.74,7128.0,88.4895,88.5774,88.4895,88.5676,7128.0
2024-02-12 11:20:00,90.75,90.76,90.65,90.73,4994.0,88.5774,88.5871,88.4798,88.5579,4994.0
2024-02-12 11:25:00,90.69,90.7,90.62,90.65,8740.0,88.5188,88.5286,88.4505,88.4798,8740.0
2024-02-12 11:30:00,90.65,90.66,90.58,90.6,7568.0,88.4798,88.4895,88.4115,88.431,7568.0
2024-02-12 11:35:00,90.59,90.7,90.59,90.63,14635.0,88.4212,88.5286,88.4212,88.4603,14635.0
2024-02-12 11:40:00,90.63,90.63,90.46,90.47,9746.0,88.4603,88.4603,88.2943,88.3041,9746.0
2024-02-12 11:45:00,90.48,90.51,90.41,90.44,4327.0,88.3138,88.3431,88.2455,88.2748,4327.0
2024-02-12 11:50:00,90.45,90.49,90.42,90.48,9646.0,88.2846,88.3236,88.2553,88.3138,9646.0
2024-02-12 11:55:00,90.5,90.55,90.41,90.48,4847.0,88.3334,88.3822,88.2455,88.3138,4847.0
2024-02-12 12:00:00,90.48,90.49,90.41,90.45,3828.0,88.3138,88.3236,88.2455,88.2846,3828.0
2024-02-12 12:05:00,90.46,90.53,90.46,90.52,4649.0,88.2943,88.3626,88.2943,88.3529,4649.0
2024-02-12 12:10:00,90.54,90.62,90.54,90.62,2484.0,88.3724,88.4505,88.3724,88.4505,2484.0
2024-02-12 12:15:00,90.62,90.64,90.6,90.64,3599.0,88.4505,88.47,88.431,88.47,3599.0
2024-02-12 12:20:00,90.64,90.65,90.57,90.61,2248.0,88.47,88.4798,88.4017,88.4407,2248.0
2024-02-12 12:25:00,90.62,90.64,90.57,90.63,3620.0,88.4505,88.47,88.4017,88.4603,3620.0
2024-02-12 12:30:00,90.62,90.7,90.59,90.67,2910.0,88.4505,88.5286,88.4212,88.4993,2910.0
2024-02-12 12:35:00,90.66,90.69,90.64,90.69,2600.0,88.4895,88.5188,88.47,88.5188,2600.0
2024-02-12 12:40:00,90.69,90.72,90.66,90.67,3111.0,88.5188,88.5481,88.4895,88.4993,3111.0
2024-02-12 12:45:00,90.69,90.72,90.67,90.68,4089.0,88.5188,88.5481,88.4993,88.5091,4089.0
2024-02-12 12:50:00,90.67,90.71,90.63,90.71,3455.0,88.4993,88.5383,88.4603,88.5383,3455.0
2024-02-12 12:55:00,90.72,90.75,90.71,90.75,2870.0,88.5481,88.5774,88.5383,88.5774,2870.0
2024-02-12 13:00:00,90.74,90.76,90.72,90.75,3311.0,88.5676,88.5871,88.5481,88.5774,3311.0
2024-02-12 13:05:00,90.73,90.73,90.57,90.57,2015.0,88.5579,88.5579,88.4017,88.4017,2015.0
2024-02-12 13:10:00,90.6,90.66,90.58,90.61,5904.0,88.431,88.4895,88.4115,88.4407,5904.0
2024-02-12 13:15:00,90.62,90.66,90.62,90.66,3190.0,88.4505,88.4895,88.4505,88.4895,3190.0
2024-02-12 13:20:00,90.66,90.67,90.59,90.64,4205.0,88.4895,88.4993,88.4212,88.47,4205.0
2024-02-12 13:25:00,90.64,90.66,90.55,90.57,5466.0,88.47,88.4895,88.3822,88.4017,5466.0
2024-02-12 13:30:00,90.56,90.63,90.56,90.57,5610.0,88.3919,88.4603,88.3919,88.4017,5610.0
2024-02-12 13:35:00,90.58,90.69,90.56,90.57,11825.0,88.4115,88.5188,88.3919,88.4017,11825.0
2024-02-12 13:40:00,90.58,90.58,90.51,90.55,5953.0,88.4115,88.4115,88.3431,88.3822,5953.0
2024-02-12 13:45:00,90.56,90.63,90.54,90.54,5921.0,88.3919,88.4603,88.3724,88.3724,5921.0
2024-02-12 13:50:00,90.55,90.59,90.49,90.58,2930.0,88.3822,88.4212,88.3236,88.4115,2930.0
2024-02-12 13:55:00,90.59,90.66,90.58,90.65,4607.0,88.4212,88.4895,88.4115,88.4798,4607.0
2024-02-12 14:00:00,90.63,90.63,90.54,90.57,28535.0,88.4603,88.4603,88.3724,88.4017,28535.0
2024-02-12 14:05:00,90.55,90.63,90.51,90.55,7569.0,88.3822,88.4603,88.3431,88.3822,7569.0
2024-02-12 14:10:00,90.56,90.57,90.48,90.51,3716.0,88.3919,88.4017,88.3138,88.3431,3716.0
2024-02-12 14:15:00,90.5,90.5,90.33,90.33,17782.0,88.3334,88.3334,88.1674,88.1674,17782.0
2024-02-12 14:20:00,90.31,90.47,90.3,90.47,6501.0,88.1479,88.3041,88.1382,88.3041,6501.0
2024-02-12 14:25:00,90.47,90.48,90.4,90.48,8808.0,88.3041,88.3138,88.2358,88.3138,8808.0
2024-02-12 14:30:00,90.47,90.48,90.43,90.44,3136.0,88.3041,88.3138,88.265,88.2748,3136.0
2024-02-12 14:35:00,90.43,90.46,90.4,90.45,5101.0,88.265,88.2943,88.2358,88.2846,5101.0
2024-02-12 14:40:00,90.46,90.53,90.43,90.48,5845.0,88.2943,88.3626,88.265,88.3138,5845.0
2024-02-12 14:45:00,90.46,90.46,90.36,90.36,2326.0,88.2943,88.2943,88.1967,88.1967,2326.0
2024-02-12 14:50:00,90.34,90.36,90.29,90.31,5876.0,88.1772,88.1967,88.1284,88.1479,5876.0
2024-02-12 14:55:00,90.34,90.39,90.31,90.33,9074.0,88.1772,88.226,88.1479,88.1674,9074.0
2024-02-12 15:00:00,90.33,90.37,90.28,90.3,7826.0,88.1674,88.2065,88.1186,88.1382,7826.0
2024-02-12 15:05:00,90.3,90.36,90.3,90.33,5600.0,88.1382,88.1967,88.1382,88.1674,5600.0
2024-02-12 15:10:00,90.33,90.45,90.31,90.43,8198.0,88.1674,88.2846,88.1479,88.265,8198.0
2024-02-12 15:15:00,90.42,90.46,90.36,90.41,9906.0,88.2553,88.2943,88.1967,88.2455,9906.0
2024-02-12 15:20:00,90.42,90.42,90.32,90.38,8354.0,88.2553,88.2553,88.1577,88.2162,8354.0
2024-02-12 15:25:00,90.37,90.42,90.32,90.35,8491.0,88.2065,88.2553,88.1577,88.187,8491.0
2024-02-12 15:30:00,90.38,90.41,90.34,90.34,12769.0,88.2162,88.2455,88.1772,88.1772,12769.0
2024-02-12 15:35:00,90.34,90.39,90.29,90.35,12048.0,88.1772,88.226,88.1284,88.187,12048.0
2024-02-12 15:40:00,90.34,90.45,90.34,90.45,14573.0,88.1772,88.2846,88.1772,88.2846,14573.0
2024-02-12 15:45:00,90.44,90.6,90.44,90.54,19664.0,88.2748,88.431,88.2748,88.3724,19664.0
2024-02-12 15:50:00,90.54,90.63,90.46,90.55,35319.0,88.3724,88.4603,88.2943,88.3822,35319.0
2024-02-12 15:55:00,90.58,90.69,90.53,90.68,107554.0,88.4115,88.5188,88.3626,88.5091,107554.0
2024-02-13 09:30:00,88.95,89.1,88.27,88.51,36192.0,86.8205,86.9669,86.1568,86.391,36192.0
2024-02-13 09:35:00,88.59,88.76,88.51,88.66,3916.0,86.4691,86.635,86.391,86.5374,3916.0
2024-02-13 09:40:00,88.58,88.62,88.25,88.25,4666.0,86.4593,86.4984,86.1372,86.1372,4666.0
2024-02-13 09:45:00,88.23,88.38,88.16,88.17,6060.0,86.1177,86.2641,86.0494,86.0591,6060.0
2024-02-13 09:50:00,88.33,88.33,87.91,88.09,13276.0,86.2153,86.2153,85.8054,85.9811,13276.0
2024-02-13 09:55:00,88.13,88.13,87.86,87.92,9573.0,86.0201,86.0201,85.7566,85.8151,9573.0
2024-02-13 10:00:00,87.92,88.15,87.92,88.05,9732.0,85.8151,86.0396,85.8151,85.942,9732.0
2024-02-13 10:05:00,88.05,88.06,87.74,87.74,3412.0,85.942,85.9518,85.6394,85.6394,3412.0
2024-02-13 10:10:00,87.75,87.79,87.57,87.57,5798.0,85.6492,85.6882,85.4735,85.4735,5798.0
2024-02-13 10:15:00,87.57,87.69,87.48,87.69,10291.0,85.4735,85.5906,85.3857,85.5906,10291.0
2024-02-13 10:20:00,87.7,87.94,87.68,87.74,12933.0,85.6004,85.8347,85.5809,85.6394,12933.0
2024-02-13 10:25:00,87.76,88.01,87.74,87.99,11154.0,85.659,85.903,85.6394,85.8835,11154.0
2024-02-13 10:30:00,87.99,88.05,87.77,87.92,9564.0,85.8835,85.942,85.6687,85.8151,9564.0
2024-02-13 10:35:00,87.91,88.2,87.87,88.16,38342.0,85.8054,86.0884,85.7663,86.0494,38342.0
2024-02-13 10:40:00,88.11,88.26,88.1,88.19,13100.0,86.0006,86.147,85.9908,86.0787,13100.0
2024-02-13 10:45:00,88.17,88.23,88.05,88.08,12907.0,86.0591,86.1177,85.942,85.9713,12907.0
2024-02-13 10:50:00,88.12,88.13,88.02,88.07,6220.0,86.0103,86.0201,85.9127,85.9615,6220.0
2024-02-13 10:55:00,88.07,88.07,87.8,87.86,11956.0,85.9615,85.9615,85.698,85.7566,11956.0
2024-02-13 11:00:00,87.84,87.97,87.82,87.89,10032.0,85.7371,85.8639,85.7175,85.7859,10032.0
2024-02-13 11:05:00,87.86,87.89,87.79,87.79,5437.0,85.7566,85.7859,85.6882,85.6882,5437.0
2024-02-13 11:10:00,87.79,87.89,87.77,87.85,9548.0,85.6882,85.7859,85.6687,85.7468,9548.0
2024-02-13 11:15:00,87.87,87.99,87.86,87.92,5952.0,85.7663,85.8835,85.7566,85.8151,5952.0
2024-02-13 11:20:00,87.92,88.16,87.92,88.13,4839.0,85.8151,86.0494,85.8151,86.0201,4839.0
2024-02-13 11:25:00,88.15,88.24,88.03,88.11,14455.0,86.0396,86.1275,85.9225,86.0006,14455.0
2024-02-13 11:30:00,88.14,88.14,87.95,87.95,3707.0,86.0299,86.0299,85.8444,85.8444,3707.0
2024-02-13 11:35:00,87.95,88.04,87.93,88.03,4997.0,85.8444,85.9323,85.8249,85.9225,4997.0
2024-02-13 11:40:00,88.08,88.09,87.98,87.98,4428.0,85.9713,85.9811,85.8737,85.8737,4428.0
2024-02-13 11:45:00,87.96,88.12,87.94,88.09,2808.0,85.8542,86.0103,85.8347,85.9811,2808.0
2024-02-13 11:50:00,88.08,88.1,87.91,87.91,2350.0,85.9713,85.9908,85.8054,85.8054,2350.0
2024-02-13 11:55:00,87.92,87.92,87.81,87.87,5166.0,85.8151,85.8151,85.7078,85.7663,5166.0
2024-02-13 12:00:00,87.86,87.86,87.76,87.81,4065.0,85.7566,85.7566,85.659,85.7078,4065.0
2024-02-13 12:05:00,87.8,87.8,87.58,87.66,6914.0,85.698,85.698,85.4833,85.5614,6914.0
2024-02-13 12:10:00,87.63,87.69,87.56,87.69,7767.0,85.5321,85.5906,85.4638,85.5906,7767.0
2024-02-13 12:15:00,87.67,87.71,87.63,87.63,900.0,85.5711,85.6102,85.5321,85.5321,900.0
2024-02-13 12:20:00,87.65,87.69,87.61,87.64,5851.0,85.5516,85.5906,85.5126,85.5418,5851.0
2024-02-13 12:25:00,87.61,87.67,87.54,87.58,3267.0,85.5126,85.5711,85.4442,85.4833,3267.0
2024-02-13 12:30:00,87.56,87.67,87.56,87.63,4754.0,85.4638,85.5711,85.4638,85.5321,4754.0
2024-02-13 12:35:00,87.64,87.69,87.62,87.67,3225.0,85.5418,85.5906,85.5223,85.5711,3225.0
2024-02-13 12:40:00,87.71,87.72,87.68,87.69,2973.0,85.6102,85.6199,85.5809,85.5906,2973.0
2024-02-13 12:45:00,87.68,87.68,87.54,87.54,1400.0,85.5809,85.5809,85.4442,85.4442,1400.0
2024-02-13 12:50:00,87.56,87.6,87.49,87.49,3056.0,85.4638,85.5028,85.3954,85.3954,3056.0
2024-02-13 12:55:00,87.45,87.51,87.4,87.51,4929.0,85.3564,85.415,85.3076,85.415,4929.0
2024-02-13 13:00:00,87.49,87.5,87.41,87.46,3841.0,85.3954,85.4052,85.3173,85.3661,3841.0
2024-02-13 13:05:00,87.44,87.46,87.34,87.35,7269.0,85.3466,85.3661,85.249,85.2588,7269.0
2024-02-13 13:10:00,87.36,87.45,87.34,87.45,4649.0,85.2685,85.3564,85.249,85.3564,4649.0
2024-02-13 13:15:00,87.45,87.49,87.4,87.48,6022.0,85.3564,85.3954,85.3076,85.3857,6022.0
2024-02-13 13:20:00,87.49,87.57,87.48,87.56,5790.0,85.3954,85.4735,85.3857,85.4638,5790.0
2024-02-13 13:25:00,87.55,87.62,87.51,87.59,4327.0,85.454,85.5223,85.415,85.493,4327.0
2024-02-13 13:30:00,87.58,87.61,87.48,87.49,3516.0,85.4833,85.5126,85.3857,85.3954,3516.0
2024-02-13 13:35:00,87.49,87.54,87.48,87.52,3008.0,85.3954,85.4442,85.3857,85.4247,3008.0
2024-02-13 13:40:00,87.52,87.53,87.46,87.47,3200.0,85.4247,85.4345,85.3661,85.3759,3200.0
2024-02-13 13:45:00,87.48,87.52,87.44,87.45,4515.0,85.3857,85.4247,85.3466,85.3564,4515.0
2024-02-13 13:50:00,87.45,87.46,87.4,87.42,2266.0,85.3564,85.3661,85.3076,85.3271,2266.0
2024-02-13 13:55:00,87.38,87.43,87.36,87.43,5598.0,85.2881,85.3369,85.2685,85.3369,5598.0
2024-02-13 14:00:00,87.43,87.43,87.14,87.14,3372.0,85.3369,85.3369,85.0538,85.0538,3372.0
2024-02-13 14:05:00,87.16,87.17,87.1,87.12,4026.0,85.0733,85.0831,85.0148,85.0343,4026.0
2024-02-13 14:10:00,87.14,87.17,87.08,87.11,3662.0,85.0538,85.0831,84.9952,85.0245,3662.0
2024-02-13 14:15:00,87.14,87.19,87.09,87.12,3670.0,85.0538,85.1026,85.005,85.0343,3670.0
2024-02-13 14:20:00,87.13,87.17,87.12,87.12,1100.0,85.044,85.0831,85.0343,85.0343,1100.0
2024-02-13 14:25:00,87.12,87.18,87.06,87.16,1884.0,85.0343,85.0929,84.9757,85.0733,1884.0
2024-02-13 14:30:00,87.16,87.33,87.16,87.33,1850.0,85.0733,85.2393,85.0733,85.2393,1850.0
2024-02-13 14:35:00,87.35,87.39,87.3,87.3,5575.0,85.2588,85.2978,85.21,85.21,5575.0
2024-02-13 14:40:00,87.34,87.34,87.03,87.06,8577.0,85.249,85.249,84.9464,84.9757,8577.0
2024-02-13 14:45:00,87.04,87.11,86.95,87.0,5518.0,84.9562,85.0245,84.8684,84.9172,5518.0
2024-02-13 14:50:00,87.0,87.0,86.86,86.95,7715.0,84.9172,84.9172,84.7805,84.8684,7715.0
2024-02-13 14:55:00,86.92,86.95,86.87,86.91,27337.0,84.8391,84.8684,84.7903,84.8293,27337.0
2024-02-13 15:00:00,86.92,86.96,86.79,86.79,4745.0,84.8391,84.8781,84.7122,84.7122,4745.0
2024-02-13 15:05:00,86.8,86.88,86.8,86.86,3600.0,84.7219,84.8,84.7219,84.7805,3600.0
2024-02-13 15:10:00,86.88,86.9,86.77,86.78,4601.0,84.8,84.8196,84.6927,84.7024,4601.0
2024-02-13 15:15:00,86.79,86.79,86.67,86.67,4577.0,84.7122,84.7122,84.5951,84.5951,4577.0
2024-02-13 15:20:00,86.69,86.7,86.57,86.59,11620.0,84.6146,84.6243,84.4975,84.517,11620.0
2024-02-13 15:25:00,86.6,86.83,86.6,86.78,8608.0,84.5267,84.7512,84.5267,84.7024,8608.0
2024-02-13 15:30:00,86.81,86.99,86.78,86.97,8778.0,84.7317,84.9074,84.7024,84.8879,8778.0
2024-02-13 15:35:00,86.96,87.1,86.95,87.01,7878.0,84.8781,85.0148,84.8684,84.9269,7878.0
2024-02-13 15:40:00,87.01,87.17,86.99,87.14,9042.0,84.9269,85.0831,84.9074,85.0538,9042.0
2024-02-13 15:45:00,87.14,87.21,87.14,87.18,16778.0,85.0538,85.1221,85.0538,85.0929,16778.0
2024-02-13 15:50:00,87.18,87.23,87.0,87.12,32378.0,85.0929,85.1417,84.9172,85.0343,32378.0
2024-02-13 15:55:00,87.09,87.3,87.07,87.27,69432.0,85.005,85.21,84.9855,85.1807,69432.0
2024-02-14 09:30:00,87.86,88.04,87.71,87.87,8556.0,85.7566,85.9323,85.6102,85.7663,8556.0
2024-02-14 09:35:00,87.88,87.88,87.71,87.71,2264.0,85.7761,85.7761,85.6102,85.6102,2264.0
2024-02-14 09:40:00,87.71,88.0,87.71,88.0,2000.0,85.6102,85.8932,85.6102,85.8932,2000.0
2024-02-14 09:45:00,87.99,88.0,87.88,87.92,1844.0,85.8835,85.8932,85.7761,85.8151,1844.0
2024-02-14 09:50:00,87.83,88.0,87.81,87.87,3062.0,85.7273,85.8932,85.7078,85.7663,3062.0
2024-02-14 09:55:00,87.81,88.06,87.81,88.06,3550.0,85.7078,85.9518,85.7078,85.9518,3550.0
2024-02-14 10:00:00,88.04,88.04,87.95,87.99,2682.0,85.9323,85.9323,85.8444,85.8835,2682.0
2024-02-14 10:05:00,88.02,88.22,88.01,88.09,8313.0,85.9127,86.108,85.903,85.9811,8313.0
2024-02-14 10:10:00,88.11,88.26,88.08,88.08,13029.0,86.0006,86.147,85.9713,85.9713,13029.0
2024-02-14 10:15:00,88.11,88.23,88.08,88.16,5313.0,86.0006,86.1177,85.9713,86.0494,5313.0
2024-02-14 10:20:00,88.18,88.22,88.12,88.19,7020.0,86.0689,86.108,86.0103,86.0787,7020.0
2024-02-14 10:25:00,88.14,88.18,87.99,87.99,2299.0,86.0299,86.0689,85.8835,85.8835,2299.0
2024-02-14 10:30:00,88.04,88.04,87.85,87.92,4048.0,85.9323,85.9323,85.7468,85.8151,4048.0
2024-02-14 10:35:00,87.94,87.98,87.85,87.85,2453.0,85.8347,85.8737,85.7468,85.7468,2453.0
2024-02-14 10:40:00,87.83,87.84,87.71,87.76,4521.0,85.7273,85.7371,85.6102,85.659,4521.0
2024-02-14 10:45:00,87.75,87.87,87.73,87.87,4966.0,85.6492,85.7663,85.6297,85.7663,4966.0
2024-02-14 10:50:00,87.88,87.89,87.77,87.81,4000.0,85.7761,85.7859,85.6687,85.7078,4000.0
2024-02-14 10:55:00,87.8,87.84,87.75,87.75,3568.0,85.698,85.7371,85.6492,85.6492,3568.0
2024-02-14 11:00:00,87.71,87.71,87.59,87.68,4369.0,85.6102,85.6102,85.493,85.5809,4369.0
2024-02-14 11:05:00,87.69,87.72,87.62,87.62,3911.0,85.5906,85.6199,85.5223,85.5223,3911.0
2024-02-14 11:10:00,87.64,87.64,87.56,87.56,2749.0,85.5418,85.5418,85.4638,85.4638,2749.0
2024-02-14 11:15:00,87.52,87.58,87.45,87.52,2700.0,85.4247,85.4833,85.3564,85.4247,2700.0
2024-02-14 11:20:00,87.48,87.58,87.46,87.57,5678.0,85.3857,85.4833,85.3661,85.4735,5678.0
2024-02-14 11:25:00,87.59,87.66,87.55,87.62,5950.0,85.493,85.5614,85.454,85.5223,5950.0
2024-02-14 11:30:00,87.63,87.81,87.63,87.75,5814.0,85.5321,85.7078,85.5321,85.6492,5814.0
2024-02-14 11:35:00,87.74,87.76,87.68,87.72,2639.0,85.6394,85.659,85.5809,85.6199,2639.0
2024-02-14 11:40:00,87.72,87.75,87.61,87.64,2566.0,85.6199,85.6492,85.5126,85.5418,2566.0
2024-02-14 11:45:00,87.68,87.7,87.65,87.66,2017.0,85.5809,85.6004,85.5516,85.5614,2017.0
2024-02-14 11:50:00,87.66,87.7,87.62,87.7,3152.0,85.5614,85.6004,85.5223,85.6004,3152.0
2024-02-14 11:55:00,87.68,87.68,87.56,87.58,3478.0,85.5809,85.5809,85.4638,85.4833,3478.0
2024-02-14 12:00:00,87.54,87.55,87.45,87.46,4561.0,85.4442,85.454,85.3564,85.3661,4561.0
2024-02-14 12:05:00,87.41,87.48,87.4,87.45,7761.0,85.3173,85.3857,85.3076,85.3564,7761.0
2024-02-14 12:10:00,87.46,87.49,87.37,87.47,4886.0,85.3661,85.3954,85.2783,85.3759,4886.0
2024-02-14 12:15:00,87.47,87.52,87.45,87.48,4118.0,85.3759,85.4247,85.3564,85.3857,4118.0
2024-02-14 12:20:00,87.48,87.49,87.45,87.49,2225.0,85.3857,85.3954,85.3564,85.3954,2225.0
2024-02-14 12:25:00,87.49,87.59,87.49,87.59,2534.0,85.3954,85.493,85.3954,85.493,2534.0
2024-02-14 12:30:00,87.63,87.65,87.59,87.65,2231.0,85.5321,85.5516,85.493,85.5516,2231.0
2024-02-14 12:35:00,87.67,87.67,87.61,87.61,1943.0,85.5711,85.5711,85.5126,85.5126,1943.0
2024-02-14 12:40:00,87.6,87.62,87.55,87.62,3664.0,85.5028,85.5223,85.454,85.5223,3664.0
2024-02-14 12:45:00,87.63,87.69,87.61,87.69,2756.0,85.5321,85.5906,85.5126,85.5906,2756.0
2024-02-14 12:50:00,87.74,87.8,87.68,87.7,7215.0,85.6394,85.698,85.5809,85.6004,7215.0
2024-02-14 12:55:00,87.71,87.77,87.66,87.66,1910.0,85.6102,85.6687,85.5614,85.5614,1910.0
2024-02-14 13:00:00,87.63,87.67,87.57,87.67,2695.0,85.5321,85.5711,85.4735,85.5711,2695.0
2024-02-14 13:05:00,87.64,87.7,87.62,87.69,2761.0,85.5418,85.6004,85.5223,85.5906,2761.0
2024-02-14 13:10:00,87.68,87.69,87.56,87.56,3809.0,85.5809,85.5906,85.4638,85.4638,3809.0
2024-02-14 13:15:00,87.58,87.72,87.57,87.66,3729.0,85.4833,85.6199,85.4735,85.5614,3729.0
2024-02-14 13:20:00,87.68,87.7,87.62,87.64,5191.0,85.5809,85.6004,85.5223,85.5418,5191.0
2024-02-14 13:25:00,87.65,87.67,87.61,87.63,2882.0,85.5516,85.5711,85.5126,85.5321,2882.0
2024-02-14 13:30:00,87.59,87.7,87.59,87.68,2298.0,85.493,85.6004,85.493,85.5809,2298.0
2024-02-14 13:35:00,87.76,88.1,87.76,88.08,13206.0,85.659,85.9908,85.659,85.9713,13206.0
2024-02-14 13:40:00,88.08,88.16,87.94,87.94,10685.0,85.9713,86.0494,85.8347,85.8347,10685.0
2024-02-14 13:45:00,87.93,88.05,87.93,88.03,3487.0,85.8249,85.942,85.8249,85.9225,3487.0
2024-02-14 13:50:00,88.03,88.07,88.0,88.07,3507.0,85.9225,85.9615,85.8932,85.9615,3507.0
2024-02-14 13:55:00,88.05,88.08,87.96,88.02,4024.0,85.942,85.9713,85.8542,85.9127,4024.0
2024-02-14 14:00:00,88.01,88.01,87.78,87.78,2318.0,85.903,85.903,85.6785,85.6785,2318.0
2024-02-14 14:05:00,87.78,87.78,87.65,87.65,4045.0,85.6785,85.6785,85.5516,85.5516,4045.0
2024-02-14 14:10:00,87.67,87.81,87.66,87.81,3891.0,85.5711,85.7078,85.5614,85.7078,3891.0
2024-02-14 14:15:00,87.82,87.82,87.78,87.78,3494.0,85.7175,85.7175,85.6785,85.6785,3494.0
2024-02-14 14:20:00,87.79,87.89,87.79,87.86,3424.0,85.6882,85.7859,85.6882,85.7566,3424.0
2024-02-14 14:25:00,87.89,87.92,87.88,87.88,2544.0,85.7859,85.8151,85.7761,85.7761,2544.0
2024-02-14 14:30:00,87.87,87.88,87.81,87.86,3472.0,85.7663,85.7761,85.7078,85.7566,3472.0
2024-02-14 14:35:00,87.86,88.0,87.86,87.94,2677.0,85.7566,85.8932,85.7566,85.8347,2677.0
2024-02-14 14:40:00,87.92,87.92,87.88,87.88,2507.0,85.8151,85.8151,85.7761,85.7761,2507.0
2024-02-14 14:45:00,87.88,87.89,87.79,87.81,5148.0,85.7761,85.7859,85.6882,85.7078,5148.0
2024-02-14 14:50:00,87.8,87.85,87.76,87.77,4644.0,85.698,85.7468,85.659,85.6687,4644.0
2024-02-14 14:55:00,87.77,87.86,87.76,87.85,3289.0,85.6687,85.7566,85.659,85.7468,3289.0
2024-02-14 15:00:00,87.88,87.89,87.8,87.83,9453.0,85.7761,85.7859,85.698,85.7273,9453.0
2024-02-14 15:05:00,87.82,87.89,87.82,87.89,3126.0,85.7175,85.7859,85.7175,85.7859,3126.0
2024-02-14 15:10:00,87.89,88.02,87.86,87.98,5739.0,85.7859,85.9127,85.7566,85.8737,5739.0
2024-02-14 15:15:00,87.98,88.02,87.96,87.97,3557.0,85.8737,85.9127,85.8542,85.8639,3557.0
2024-02-14 15:20:00,87.97,88.04,87.97,88.04,4294.0,85.8639,85.9323,85.8639,85.9323,4294.0
2024-02-14 15:25:00,88.03,88.13,88.03,88.06,3675.0,85.9225,86.0201,85.9225,85.9518,3675.0
2024-02-14 15:30:00,88.07,88.07,87.94,87.96,8810.0,85.9615,85.9615,85.8347,85.8542,8810.0
2024-02-14 15:35:00,87.98,88.02,87.96,88.02,6449.0,85.8737,85.9127,85.8542,85.9127,6449.0
2024-02-14 15:40:00,88.03,88.04,87.96,87.99,19696.0,85.9225,85.9323,85.8542,85.8835,19696.0
2024-02-14 15:45:00,87.95,87.97,87.84,87.85,8806.0,85.8444,85.8639,85.7371,85.7468,8806.0
2024-02-14 15:50:00,87.86,87.92,87.74,87.8,32998.0,85.7566,85.8151,85.6394,85.698,32998.0
2024-02-14 15:55:00,87.8,87.8,87.69,87.76,93323.0,85.698,85.698,85.5906,85.659,93323.0
2024-02-15 09:30:00,87.78,87.84,87.4,87.54,16102.0,85.6785,85.7371,85.3076,85.4442,16102.0
2024-02-15 09:35:00,87.54,87.9,87.49,87.9,6432.0,85.4442,85.7956,85.3954,85.7956,6432.0
2024-02-15 09:40:00,88.01,88.05,87.98,88.05,2400.0,85.903,85.942,85.8737,85.942,2400.0
2024-02-15 09:45:00,88.08,88.38,88.07,88.27,5709.0,85.9713,86.2641,85.9615,86.1568,5709.0
2024-02-15 09:50:00,88.25,88.34,87.96,87.96,4972.0,86.1372,86.2251,85.8542,85.8542,4972.0
2024-02-15 09:55:00,87.9,88.09,87.89,87.97,5541.0,85.7956,85.9811,85.7859,85.8639,5541.0
2024-02-15 10:00:00,88.02,88.09,87.82,87.95,4532.0,85.9127,85.9811,85.7175,85.8444,4532.0
2024-02-15 10:05:00,87.98,88.4,87.98,88.4,4416.0,85.8737,86.2836,85.8737,86.2836,4416.0
2024-02-15 10:10:00,88.35,88.49,88.32,88.49,1927.0,86.2348,86.3715,86.2056,86.3715,1927.0
2024-02-15 10:15:00,88.48,88.5,88.21,88.21,6384.0,86.3617,86.3812,86.0982,86.0982,6384.0
2024-02-15 10:20:00,88.22,88.3,88.12,88.27,3422.0,86.108,86.186,86.0103,86.1568,3422.0
2024-02-15 10:25:00,88.26,88.26,88.08,88.08,1500.0,86.147,86.147,85.9713,85.9713,1500.0
2024-02-15 10:30:00,88.11,88.24,88.08,88.24,6117.0,86.0006,86.1275,85.9713,86.1275,6117.0
2024-02-15 10:35:00,88.24,88.42,88.23,88.42,3524.0,86.1275,86.3032,86.1177,86.3032,3524.0
2024-02-15 10:40:00,88.43,88.46,88.38,88.45,4783.0,86.3129,86.3422,86.2641,86.3324,4783.0
2024-02-15 10:45:00,88.45,88.54,88.42,88.46,9880.0,86.3324,86.4203,86.3032,86.3422,9880.0
2024-02-15 10:50:00,88.44,88.48,88.24,88.41,4955.0,86.3227,86.3617,86.1275,86.2934,4955.0
2024-02-15 10:55:00,88.38,88.48,88.36,88.48,2235.0,86.2641,86.3617,86.2446,86.3617,2235.0
2024-02-15 11:00:00,88.51,88.58,88.33,88.33,3464.0,86.391,86.4593,86.2153,86.2153,3464.0
2024-02-15 11:05:00,88.26,88.38,88.23,88.25,3064.0,86.147,86.2641,86.1177,86.1372,3064.0
2024-02-15 11:10:00,88.31,88.45,88.29,88.45,3322.0,86.1958,86.3324,86.1763,86.3324,3322.0
2024-02-15 11:15:00,88.4,88.44,88.35,88.35,4200.0,86.2836,86.3227,86.2348,86.2348,4200.0
2024-02-15 11:20:00,88.33,88.33,87.98,87.98,4576.0,86.2153,86.2153,85.8737,85.8737,4576.0
2024-02-15 11:25:00,87.98,88.03,87.83,87.84,19262.0,85.8737,85.9225,85.7273,85.7371,19262.0
2024-02-15 11:30:00,87.84,87.84,87.34,87.4,21918.0,85.7371,85.7371,85.249,85.3076,21918.0
2024-02-15 11:35:00,87.45,87.56,87.39,87.54,8743.0,85.3564,85.4638,85.2978,85.4442,8743.0
2024-02-15 11:40:00,87.53,87.56,87.27,87.28,9576.0,85.4345,85.4638,85.1807,85.1905,9576.0
2024-02-15 11:45:00,87.32,87.38,87.28,87.28,6580.0,85.2295,85.2881,85.1905,85.1905,6580.0
2024-02-15 11:50:00,87.29,87.32,87.13,87.27,9058.0,85.2002,85.2295,85.044,85.1807,9058.0
2024-02-15 11:55:00,87.24,87.27,87.05,87.07,7781.0,85.1514,85.1807,84.966,84.9855,7781.0
2024-02-15 12:00:00,87.05,87.06,86.9,86.99,8933.0,84.966,84.9757,84.8196,84.9074,8933.0
2024-02-15 12:05:00,86.98,87.0,86.82,86.84,9251.0,84.8976,84.9172,84.7415,84.761,9251.0
2024-02-15 12:10:00,86.86,87.06,86.83,86.83,13244.0,84.7805,84.9757,84.7512,84.7512,13244.0
2024-02-15 12:15:00,86.84,86.87,86.74,86.84,7892.0,84.761,84.7903,84.6634,84.761,7892.0
2024-02-15 12:20:00,86.86,86.99,86.85,86.98,5739.0,84.7805,84.9074,84.7708,84.8976,5739.0
2024-02-15 12:25:00,87.0,87.18,86.99,87.15,6463.0,84.9172,85.0929,84.9074,85.0636,6463.0
2024-02-15 12:30:00,87.15,87.38,87.14,87.38,5763.0,85.0636,85.2881,85.0538,85.2881,5763.0
2024-02-15 12:35:00,87.39,87.42,87.3,87.4,4090.0,85.2978,85.3271,85.21,85.3076,4090.0
2024-02-15 12:40:00,87.45,87.59,87.42,87.58,3224.0,85.3564,85.493,85.3271,85.4833,3224.0
2024-02-15 12:45:00,87.61,87.66,87.51,87.56,6329.0,85.5126,85.5614,85.415,85.4638,6329.0
2024-02-15 12:50:00,87.57,87.58,87.47,87.5,4184.0,85.4735,85.4833,85.3759,85.4052,4184.0
2024-02-15 12:55:00,87.46,87.46,87.28,87.3,2811.0,85.3661,85.3661,85.1905,85.21,2811.0
2024-02-15 13:00:00,87.19,87.22,87.09,87.1,5293.0,85.1026,85.1319,85.005,85.0148,5293.0
2024-02-15 13:05:00,87.1,87.17,87.08,87.09,4479.0,85.0148,85.0831,84.9952,85.005,4479.0
2024-02-15 13:10:00,87.09,87.17,87.04,87.07,3914.0,85.005,85.0831,84.9562,84.9855,3914.0
2024-02-15 13:15:00,87.09,87.19,87.05,87.17,7508.0,85.005,85.1026,84.966,85.0831,7508.0
2024-02-15 13:20:00,87.19,87.19,87.12,87.13,5911.0,85.1026,85.1026,85.0343,85.044,5911.0
2024-02-15 13:25:00,87.14,87.28,87.11,87.23,5595.0,85.0538,85.1905,85.0245,85.1417,5595.0
2024-02-15 13:30:00,87.26,87.27,87.12,87.12,8025.0,85.1709,85.1807,85.0343,85.0343,8025.0
2024-02-15 13:35:00,87.13,87.16,86.98,86.99,4239.0,85.044,85.0733,84.8976,84.9074,4239.0
2024-02-15 13:40:00,87.02,87.03,86.83,86.83,5992.0,84.9367,84.9464,84.7512,84.7512,5992.0
2024-02-15 13:45:00,86.87,86.93,86.82,86.88,4727.0,84.7903,84.8488,84.7415,84.8,4727.0
2024-02-15 13:50:00,86.91,87.0,86.88,86.94,8552.0,84.8293,84.9172,84.8,84.8586,8552.0
2024-02-15 13:55:00,86.94,86.94,86.89,86.9,3122.0,84.8586,84.8586,84.8098,84.8196,3122.0
2024-02-15 14:00:00,86.91,86.92,86.81,86.83,6108.0,84.8293,84.8391,84.7317,84.7512,6108.0
2024-02-15 14:05:00,86.83,86.84,86.72,86.72,6212.0,84.7512,84.761,84.6439,84.6439,6212.0
2024-02-15 14:10:00,86.73,86.73,86.52,86.67,9545.0,84.6536,84.6536,84.4487,84.5951,9545.0
2024-02-15 14:15:00,86.66,86.7,86.59,86.7,6770.0,84.5853,84.6243,84.517,84.6243,6770.0
2024-02-15 14:20:00,86.66,86.68,86.59,86.6,7232.0,84.5853,84.6048,84.517,84.5267,7232.0
2024-02-15 14:25:00,86.59,86.6,86.45,86.57,8006.0,84.517,84.5267,84.3803,84.4975,8006.0
2024-02-15 14:30:00,86.56,86.69,86.54,86.69,6150.0,84.4877,84.6146,84.4682,84.6146,6150.0
2024-02-15 14:35:00,86.72,86.78,86.69,86.76,7857.0,84.6439,84.7024,84.6146,84.6829,7857.0
2024-02-15 14:40:00,86.8,87.0,86.79,86.95,22159.0,84.7219,84.9172,84.7122,84.8684,22159.0
2024-02-15 14:45:00,86.96,87.12,86.96,87.03,11221.0,84.8781,85.0343,84.8781,84.9464,11221.0
2024-02-15 14:50:00,87.04,87.15,86.9,87.0,14799.0,84.9562,85.0636,84.8196,84.9172,14799.0
2024-02-15 14:55:00,86.98,87.06,86.89,86.92,12458.0,84.8976,84.9757,84.8098,84.8391,12458.0
2024-02-15 15:00:00,86.91,86.91,86.82,86.88,8942.0,84.8293,84.8293,84.7415,84.8,8942.0
2024-02-15 15:05:00,86.88,86.94,86.82,86.83,9544.0,84.8,84.8586,84.7415,84.7512,9544.0
2024-02-15 15:10:00,86.83,86.91,86.81,86.83,9120.0,84.7512,84.8293,84.7317,84.7512,9120.0
2024-02-15 15:15:00,86.81,86.88,86.81,86.84,7606.0,84.7317,84.8,84.7317,84.761,7606.0
2024-02-15 15:20:00,86.82,86.88,86.76,86.78,10462.0,84.7415,84.8,84.6829,84.7024,10462.0
2024-02-15 15:25:00,86.79,86.88,86.79,86.86,8887.0,84.7122,84.8,84.7122,84.7805,8887.0
2024-02-15 15:30:00,86.85,86.92,86.85,86.91,10103.0,84.7708,84.8391,84.7708,84.8293,10103.0
2024-02-15 15:35:00,86.91,86.91,86.78,86.79,11229.0,84.8293,84.8293,84.7024,84.7122,11229.0
2024-02-15 15:40:00,86.8,86.83,86.77,86.82,10421.0,84.7219,84.7512,84.6927,84.7415,10421.0
2024-02-15 15:45:00,86.83,86.9,86.8,86.86,21415.0,84.7512,84.8196,84.7219,84.7805,21415.0
2024-02-15 15:50:00,86.86,87.12,86.86,87.11,39940.0,84.7805,85.0343,84.7805,85.0245,39940.0
2024-02-15 15:55:00,87.12,87.31,87.1,87.25,85789.0,85.0343,85.2197,85.0148,85.1612,85789.0
2024-02-16 09:30:00,87.25,87.47,87.04,87.06,42470.0,85.1612,85.3759,84.9562,84.9757,42470.0
2024-02-16 09:35:00,87.3,87.51,87.13,87.16,7698.0,85.21,85.415,85.044,85.0733,7698.0
2024-02-16 09:40:00,87.17,87.21,86.95,86.95,1929.0,85.0831,85.1221,84.8684,84.8684,1929.0
2024-02-16 09:45:00,87.04,87.06,86.97,87.06,1085.0,84.9562,84.9757,84.8879,84.9757,1085.0
2024-02-16 09:50:00,87.06,87.14,86.6,86.6,4598.0,84.9757,85.0538,84.5267,84.5267,4598.0
2024-02-16 09:55:00,86.58,86.61,86.4,86.44,4733.0,84.5072,84.5365,84.3315,84.3706,4733.0
2024-02-16 10:00:00,86.43,86.43,86.14,86.39,13636.0,84.3608,84.3608,84.0777,84.3218,13636.0
2024-02-16 10:05:00,86.34,86.47,86.26,86.46,4493.0,84.273,84.3998,84.1949,84.3901,4493.0
2024-02-16 10:10:00,86.47,86.58,86.46,86.55,4646.0,84.3998,84.5072,84.3901,84.4779,4646.0
2024-02-16 10:15:00,86.58,86.68,86.53,86.63,2014.0,84.5072,84.6048,84.4584,84.556,2014.0
2024-02-16 10:20:00,86.61,86.66,86.51,86.58,6136.0,84.5365,84.5853,84.4389,84.5072,6136.0
2024-02-16 10:25:00,86.55,86.65,86.48,86.65,2612.0,84.4779,84.5755,84.4096,84.5755,2612.0
2024-02-16 10:30:00,86.65,86.65,86.55,86.63,4002.0,84.5755,84.5755,84.4779,84.556,4002.0
2024-02-16 10:35:00,86.6,86.62,86.52,86.62,3069.0,84.5267,84.5463,84.4487,84.5463,3069.0
2024-02-16 10:40:00,86.62,86.69,86.55,86.69,2224.0,84.5463,84.6146,84.4779,84.6146,2224.0
2024-02-16 10:45:00,86.67,86.67,86.48,86.48,2739.0,84.5951,84.5951,84.4096,84.4096,2739.0
2024-02-16 10:50:00,86.53,86.63,86.53,86.63,2906.0,84.4584,84.556,84.4584,84.556,2906.0
2024-02-16 10:55:00,86.61,86.62,86.5,86.62,2659.0,84.5365,84.5463,84.4291,84.5463,2659.0
2024-02-16 11:00:00,86.67,86.68,86.64,86.67,1100.0,84.5951,84.6048,84.5658,84.5951,1100.0
2024-02-16 11:05:00,86.66,86.66,86.61,86.62,2100.0,84.5853,84.5853,84.5365,84.5463,2100.0
2024-02-16 11:10:00,86.64,86.75,86.63,86.75,1134.0,84.5658,84.6731,84.556,84.6731,1134.0
2024-02-16 11:15:00,86.79,86.79,86.72,86.74,4024.0,84.7122,84.7122,84.6439,84.6634,4024.0
2024-02-16 11:20:00,86.75,86.84,86.74,86.78,2226.0,84.6731,84.761,84.6634,84.7024,2226.0
2024-02-16 11:25:00,86.78,86.81,86.73,86.75,1709.0,84.7024,84.7317,84.6536,84.6731,1709.0
2024-02-16 11:30:00,86.78,86.78,86.73,86.73,1000.0,84.7024,84.7024,84.6536,84.6536,1000.0
2024-02-16 11:35:00,86.73,86.75,86.63,86.75,2578.0,84.6536,84.6731,84.556,84.6731,2578.0
2024-02-16 11:40:00,86.73,86.79,86.72,86.75,1600.0,84.6536,84.7122,84.6439,84.6731,1600.0
2024-02-16 11:45:00,86.73,86.77,86.69,86.76,2400.0,84.6536,84.6927,84.6146,84.6829,2400.0
2024-02-16 11:50:00,86.76,86.8,86.75,86.77,4292.0,84.6829,84.7219,84.6731,84.6927,4292.0
2024-02-16 11:55:00,86.77,86.79,86.74,86.74,1512.0,84.6927,84.7122,84.6634,84.6634,1512.0
2024-02-16 12:00:00,86.69,86.71,86.66,86.7,2252.0,84.6146,84.6341,84.5853,84.6243,2252.0
2024-02-16 12:05:00,86.69,86.74,86.67,86.71,3362.0,84.6146,84.6634,84.5951,84.6341,3362.0
2024-02-16 12:10:00,86.7,86.82,86.66,86.81,5350.0,84.6243,84.7415,84.5853,84.7317,5350.0
2024-02-16 12:15:00,86.78,86.78,86.61,86.62,3005.0,84.7024,84.7024,84.5365,84.5463,3005.0
2024-02-16 12:20:00,86.61,86.61,86.53,86.59,5156.0,84.5365,84.5365,84.4584,84.517,5156.0
2024-02-16 12:25:00,86.57,86.7,86.57,86.7,1635.0,84.4975,84.6243,84.4975,84.6243,1635.0
2024-02-16 12:30:00,86.76,86.76,86.7,86.73,2095.0,84.6829,84.6829,84.6243,84.6536,2095.0
2024-02-16 12:35:00,86.74,86.74,86.69,86.71,1678.0,84.6634,84.6634,84.6146,84.6341,1678.0
2024-02-16 12:40:00,86.7,86.74,86.69,86.74,2893.0,84.6243,84.6634,84.6146,84.6634,2893.0
2024-02-16 12:45:00,86.74,86.77,86.73,86.73,2257.0,84.6634,84.6927,84.6536,84.6536,2257.0
2024-02-16 12:50:00,86.73,86.74,86.68,86.73,3126.0,84.6536,84.6634,84.6048,84.6536,3126.0
2024-02-16 12:55:00,86.72,86.74,86.68,86.72,2404.0,84.6439,84.6634,84.6048,84.6439,2404.0
2024-02-16 13:00:00,86.71,86.71,86.6,86.61,2826.0,84.6341,84.6341,84.5267,84.5365,2826.0
2024-02-16 13:05:00,86.58,86.59,86.53,86.58,3146.0,84.5072,84.517,84.4584,84.5072,3146.0
2024-02-16 13:10:00,86.54,86.54,86.45,86.49,5049.0,84.4682,84.4682,84.3803,84.4194,5049.0
2024-02-16 13:15:00,86.48,86.48,86.35,86.36,3345.0,84.4096,84.4096,84.2827,84.2925,3345.0
2024-02-16 13:20:00,86.37,86.55,86.35,86.55,2046.0,84.3022,84.4779,84.2827,84.4779,2046.0
2024-02-16 13:25:00,86.59,86.6,86.51,86.52,2300.0,84.517,84.5267,84.4389,84.4487,2300.0
2024-02-16 13:30:00,86.56,86.62,86.56,86.58,2500.0,84.4877,84.5463,84.4877,84.5072,2500.0
2024-02-16 13:35:00,86.58,86.62,86.55,86.62,2909.0,84.5072,84.5463,84.4779,84.5463,2909.0
2024-02-16 13:40:00,86.62,86.63,86.57,86.63,1517.0,84.5463,84.556,84.4975,84.556,1517.0
2024-02-16 13:45:00,86.63,86.66,86.58,86.58,3018.0,84.556,84.5853,84.5072,84.5072,3018.0
2024-02-16 13:50:00,86.59,86.6,86.57,86.57,1000.0,84.517,84.5267,84.4975,84.4975,1000.0
2024-02-16 13:55:00,86.56,86.57,86.54,86.54,1600.0,84.4877,84.4975,84.4682,84.4682,1600.0
2024-02-16 14:00:00,86.56,86.57,86.49,86.52,2485.0,84.4877,84.4975,84.4194,84.4487,2485.0
2024-02-16 14:05:00,86.52,86.53,86.47,86.48,3086.0,84.4487,84.4584,84.3998,84.4096,3086.0
2024-02-16 14:10:00,86.49,86.5,86.47,86.5,885.0,84.4194,84.4291,84.3998,84.4291,885.0
2024-02-16 14:15:00,86.48,86.53,86.46,86.49,3167.0,84.4096,84.4584,84.3901,84.4194,3167.0
2024-02-16 14:20:00,86.45,86.45,86.42,86.42,1604.0,84.3803,84.3803,84.351,84.351,1604.0
2024-02-16 14:25:00,86.42,86.48,86.41,86.45,8420.0,84.351,84.4096,84.3413,84.3803,8420.0
2024-02-16 14:30:00,86.47,86.48,86.43,86.47,7720.0,84.3998,84.4096,84.3608,84.3998,7720.0
2024-02-16 14:35:00,86.47,86.48,86.36,86.41,15196.0,84.3998,84.4096,84.2925,84.3413,15196.0
2024-02-16 14:40:00,86.41,86.41,86.3,86.3,3574.0,84.3413,84.3413,84.2339,84.2339,3574.0
2024-02-16 14:45:00,86.29,86.29,85.88,85.97,8115.0,84.2242,84.2242,83.824,83.9118,8115.0
2024-02-16 14:50:00,85.91,85.99,85.85,85.92,5146.0,83.8533,83.9313,83.7947,83.863,5146.0
2024-02-16 14:55:00,85.9,85.99,85.89,85.99,2729.0,83.8435,83.9313,83.8337,83.9313,2729.0
2024-02-16 15:00:00,85.97,86.06,85.97,85.98,2541.0,83.9118,83.9997,83.9118,83.9216,2541.0
2024-02-16 15:05:00,85.98,86.06,85.98,86.03,5171.0,83.9216,83.9997,83.9216,83.9704,5171.0
2024-02-16 15:10:00,86.03,86.05,85.92,86.04,13207.0,83.9704,83.9899,83.863,83.9801,13207.0
2024-02-16 15:15:00,86.01,86.2,86.0,86.19,7536.0,83.9509,84.1363,83.9411,84.1266,7536.0
2024-02-16 15:20:00,86.19,86.23,86.1,86.17,5591.0,84.1266,84.1656,84.0387,84.107,5591.0
2024-02-16 15:25:00,86.16,86.23,86.15,86.23,4544.0,84.0973,84.1656,84.0875,84.1656,4544.0
2024-02-16 15:30:00,86.23,86.24,86.14,86.16,8818.0,84.1656,84.1754,84.0777,84.0973,8818.0
2024-02-16 15:35:00,86.15,86.16,85.99,86.01,8910.0,84.0875,84.0973,83.9313,83.9509,8910.0
2024-02-16 15:40:00,86.02,86.06,85.99,86.02,8611.0,83.9606,83.9997,83.9313,83.9606,8611.0
2024-02-16 15:45:00,86.01,86.09,85.64,85.65,44591.0,83.9509,84.0289,83.5897,83.5995,44591.0
2024-02-16 15:50:00,85.71,85.92,85.71,85.92,34783.0,83.658,83.863,83.658,83.863,34783.0
2024-02-16 15:55:00,85.91,85.92,85.68,85.69,65365.0,83.8533,83.863,83.6288,83.6385,65365.0
2024-02-20 09:30:00,85.19,85.3,85.1,85.18,30206.0,83.1505,83.2579,83.0626,83.1407,30206.0
2024-02-20 09:35:00,85.22,85.3,85.1,85.12,13673.0,83.1798,83.2579,83.0626,83.0822,13673.0
2024-02-20 09:40:00,85.16,85.16,84.81,84.98,15205.0,83.1212,83.1212,82.7796,82.9455,15205.0
2024-02-20 09:45:00,84.96,85.35,84.96,85.23,11034.0,82.926,83.3067,82.926,83.1895,11034.0
2024-02-20 09:50:00,85.25,85.34,85.07,85.17,7764.0,83.2091,83.2969,83.0334,83.131,7764.0
2024-02-20 09:55:00,85.29,85.45,85.28,85.39,9197.0,83.2481,83.4043,83.2383,83.3457,9197.0
2024-02-20 10:00:00,85.35,85.35,85.13,85.16,6338.0,83.3067,83.3067,83.0919,83.1212,6338.0
2024-02-20 10:05:00,85.23,85.52,85.2,85.48,10258.0,83.1895,83.4726,83.1603,83.4336,10258.0
2024-02-20 10:10:00,85.43,85.43,85.19,85.34,7290.0,83.3847,83.3847,83.1505,83.2969,7290.0
2024-02-20 10:15:00,85.36,85.46,85.31,85.39,7609.0,83.3164,83.414,83.2676,83.3457,7609.0
2024-02-20 10:20:00,85.37,85.59,85.37,85.53,5781.0,83.3262,83.5409,83.3262,83.4824,5781.0
2024-02-20 10:25:00,85.53,85.65,85.51,85.57,10089.0,83.4824,83.5995,83.4628,83.5214,10089.0
2024-02-20 10:30:00,85.55,85.6,85.41,85.56,6076.0,83.5019,83.5507,83.3652,83.5116,6076.0
2024-02-20 10:35:00,85.59,85.66,85.57,85.66,7275.0,83.5409,83.6092,83.5214,83.6092,7275.0
2024-02-20 10:40:00,85.66,85.75,85.65,85.66,10903.0,83.6092,83.6971,83.5995,83.6092,10903.0
2024-02-20 10:45:00,85.64,85.7,85.55,85.58,4372.0,83.5897,83.6483,83.5019,83.5312,4372.0
2024-02-20 10:50:00,85.59,85.72,85.57,85.72,4269.0,83.5409,83.6678,83.5214,83.6678,4269.0
2024-02-20 10:55:00,85.72,85.78,85.71,85.78,11847.0,83.6678,83.7264,83.658,83.7264,11847.0
2024-02-20 11:00:00,85.78,85.83,85.67,85.72,11551.0,83.7264,83.7752,83.619,83.6678,11551.0
2024-02-20 11:05:00,85.73,85.84,85.73,85.77,3014.0,83.6776,83.7849,83.6776,83.7166,3014.0
2024-02-20 11:10:00,85.76,85.84,85.75,85.84,4093.0,83.7068,83.7849,83.6971,83.7849,4093.0
2024-02-20 11:15:00,85.83,85.84,85.8,85.81,5290.0,83.7752,83.7849,83.7459,83.7556,5290.0
2024-02-20 11:20:00,85.79,85.81,85.74,85.74,3608.0,83.7361,83.7556,83.6873,83.6873,3608.0
2024-02-20 11:25:00,85.76,85.82,85.72,85.75,7535.0,83.7068,83.7654,83.6678,83.6971,7535.0
2024-02-20 11:30:00,85.74,85.76,85.63,85.65,4632.0,83.6873,83.7068,83.58,83.5995,4632.0
2024-02-20 11:35:00,85.66,85.67,85.54,85.56,5241.0,83.6092,83.619,83.4921,83.5116,5241.0
2024-02-20 11:40:00,85.55,85.61,85.52,85.56,3401.0,83.5019,83.5604,83.4726,83.5116,3401.0
2024-02-20 11:45:00,85.54,85.55,85.46,85.54,5668.0,83.4921,83.5019,83.414,83.4921,5668.0
2024-02-20 11:50:00,85.54,85.58,85.49,85.54,9866.0,83.4921,83.5312,83.4433,83.4921,9866.0
2024-02-20 11:55:00,85.52,85.58,85.46,85.58,8038.0,83.4726,83.5312,83.414,83.5312,8038.0
2024-02-20 12:00:00,85.57,85.58,85.43,85.5,4623.0,83.5214,83.5312,83.3847,83.4531,4623.0
2024-02-20 12:05:00,85.51,85.61,85.49,85.59,8929.0,83.4628,83.5604,83.4433,83.5409,8929.0
2024-02-20 12:10:00,85.58,85.68,85.58,85.61,5026.0,83.5312,83.6288,83.5312,83.5604,5026.0
2024-02-20 12:15:00,85.62,85.63,85.54,85.56,5856.0,83.5702,83.58,83.4921,83.5116,5856.0
2024-02-20 12:20:00,85.56,85.61,85.54,85.54,4966.0,83.5116,83.5604,83.4921,83.4921,4966.0
2024-02-20 12:25:00,85.5,85.59,85.5,85.55,4326.0,83.4531,83.5409,83.4531,83.5019,4326.0
2024-02-20 12:30:00,85.55,85.62,85.52,85.57,3566.0,83.5019,83.5702,83.4726,83.5214,3566.0
2024-02-20 12:35:00,85.58,85.58,85.37,85.37,2956.0,83.5312,83.5312,83.3262,83.3262,2956.0
2024-02-20 12:40:00,85.37,85.53,85.37,85.53,3300.0,83.3262,83.4824,83.3262,83.4824,3300.0
2024-02-20 12:45:00,85.55,85.56,85.47,85.47,3475.0,83.5019,83.5116,83.4238,83.4238,3475.0
2024-02-20 12:50:00,85.47,85.53,85.47,85.53,1667.0,83.4238,83.4824,83.4238,83.4824,1667.0
2024-02-20 12:55:00,85.52,85.54,85.47,85.51,4342.0,83.4726,83.4921,83.4238,83.4628,4342.0
2024-02-20 13:00:00,85.52,85.59,85.52,85.56,5335.0,83.4726,83.5409,83.4726,83.5116,5335.0
2024-02-20 13:05:00,85.56,85.65,85.54,85.64,4234.0,83.5116,83.5995,83.4921,83.5897,4234.0
2024-02-20 13:10:00,85.62,85.63,85.45,85.48,3820.0,83.5702,83.58,83.4043,83.4336,3820.0
2024-02-20 13:15:00,85.48,85.48,85.36,85.48,3850.0,83.4336,83.4336,83.3164,83.4336,3850.0
2024-02-20 13:20:00,85.46,85.49,85.43,85.47,4083.0,83.414,83.4433,83.3847,83.4238,4083.0
2024-02-20 13:25:00,85.45,85.46,85.3,85.33,4233.0,83.4043,83.414,83.2579,83.2871,4233.0
2024-02-20 13:30:00,85.32,85.33,85.27,85.33,4050.0,83.2774,83.2871,83.2286,83.2871,4050.0
2024-02-20 13:35:00,85.3,85.31,85.22,85.31,20257.0,83.2579,83.2676,83.1798,83.2676,20257.0
2024-02-20 13:40:00,85.33,85.45,85.32,85.4,3750.0,83.2871,83.4043,83.2774,83.3555,3750.0
2024-02-20 13:45:00,85.44,85.48,85.43,85.44,1687.0,83.3945,83.4336,83.3847,83.3945,1687.0
2024-02-20 13:50:00,85.43,85.52,85.43,85.45,3120.0,83.3847,83.4726,83.3847,83.4043,3120.0
2024-02-20 13:55:00,85.43,85.49,85.43,85.48,3343.0,83.3847,83.4433,83.3847,83.4336,3343.0
2024-02-20 14:00:00,85.49,85.51,85.43,85.46,5451.0,83.4433,83.4628,83.3847,83.414,5451.0
2024-02-20 14:05:00,85.47,85.5,85.45,85.5,3026.0,83.4238,83.4531,83.4043,83.4531,3026.0
2024-02-20 14:10:00,85.5,85.5,85.45,85.46,3700.0,83.4531,83.4531,83.4043,83.414,3700.0
2024-02-20 14:15:00,85.45,85.52,85.37,85.52,5076.0,83.4043,83.4726,83.3262,83.4726,5076.0
2024-02-20 14:20:00,85.52,85.52,85.38,85.47,2196.0,83.4726,83.4726,83.3359,83.4238,2196.0
2024-02-20 14:25:00,85.46,85.54,85.46,85.52,3147.0,83.414,83.4921,83.414,83.4726,3147.0
2024-02-20 14:30:00,85.51,85.52,85.44,85.46,4032.0,83.4628,83.4726,83.3945,83.414,4032.0
2024-02-20 14:35:00,85.45,85.54,85.44,85.53,8736.0,83.4043,83.4921,83.3945,83.4824,8736.0
2024-02-20 14:40:00,85.53,85.76,85.5,85.76,63123.0,83.4824,83.7068,83.4531,83.7068,63123.0
2024-02-20 14:45:00,85.73,85.9,85.73,85.9,6945.0,83.6776,83.8435,83.6776,83.8435,6945.0
2024-02-20 14:50:00,85.92,85.93,85.84,85.89,13098.0,83.863,83.8728,83.7849,83.8337,13098.0
2024-02-20 14:55:00,85.87,85.9,85.85,85.87,3316.0,83.8142,83.8435,83.7947,83.8142,3316.0
2024-02-20 15:00:00,85.89,85.89,85.73,85.8,5552.0,83.8337,83.8337,83.6776,83.7459,5552.0
2024-02-20 15:05:00,85.81,85.84,85.8,85.84,6562.0,83.7556,83.7849,83.7459,83.7849,6562.0
2024-02-20 15:10:00,85.85,85.86,85.73,85.73,7018.0,83.7947,83.8045,83.6776,83.6776,7018.0
2024-02-20 15:15:00,85.73,85.74,85.69,85.7,3100.0,83.6776,83.6873,83.6385,83.6483,3100.0
2024-02-20 15:20:00,85.69,85.77,85.65,85.69,8160.0,83.6385,83.7166,83.5995,83.6385,8160.0
2024-02-20 15:25:00,85.68,85.75,85.63,85.68,13903.0,83.6288,83.6971,83.58,83.6288,13903.0
2024-02-20 15:30:00,85.67,85.68,85.32,85.35,18697.0,83.619,83.6288,83.2774,83.3067,18697.0
2024-02-20 15:35:00,85.34,85.44,85.31,85.39,12917.0,83.2969,83.3945,83.2676,83.3457,12917.0
2024-02-20 15:40:00,85.38,85.42,85.32,85.34,15623.0,83.3359,83.375,83.2774,83.2969,15623.0
2024-02-20 15:45:00,85.33,85.45,85.33,85.41,29451.0,83.2871,83.4043,83.2871,83.3652,29451.0
2024-02-20 15:50:00,85.41,85.49,85.27,85.33,45469.0,83.3652,83.4433,83.2286,83.2871,45469.0
2024-02-20 15:55:00,85.31,85.48,85.27,85.46,84631.0,83.2676,83.4336,83.2286,83.414,84631.0
2024-02-21 09:30:00,85.06,85.06,84.29,84.32,22804.0,83.0236,83.0236,82.272,82.3013,22804.0
2024-02-21 09:35:00,84.31,84.67,84.31,84.56,6229.0,82.2916,82.6429,82.2916,82.5356,6229.0
2024-02-21 09:40:00,84.48,84.61,84.46,84.59,10228.0,82.4575,82.5844,82.438,82.5649,10228.0
2024-02-21 09:45:00,84.63,84.69,84.35,84.44,20484.0,82.6039,82.6625,82.3306,82.4184,20484.0
2024-02-21 09:50:00,84.4,84.69,84.39,84.62,9907.0,82.3794,82.6625,82.3696,82.5941,9907.0
2024-02-21 09:55:00,84.68,84.83,84.57,84.66,19752.0,82.6527,82.7991,82.5453,82.6332,19752.0
2024-02-21 10:00:00,84.67,84.74,84.59,84.73,9375.0,82.6429,82.7113,82.5649,82.7015,9375.0
2024-02-21 10:05:00,84.73,84.83,84.62,84.63,12540.0,82.7015,82.7991,82.5941,82.6039,12540.0
2024-02-21 10:10:00,84.66,84.82,84.65,84.7,30647.0,82.6332,82.7894,82.6234,82.6722,30647.0
2024-02-21 10:15:00,84.7,84.9,84.7,84.8,8717.0,82.6722,82.8674,82.6722,82.7698,8717.0
2024-02-21 10:20:00,84.8,84.9,84.78,84.79,5258.0,82.7698,82.8674,82.7503,82.7601,5258.0
2024-02-21 10:25:00,84.79,84.81,84.71,84.8,18060.0,82.7601,82.7796,82.682,82.7698,18060.0
2024-02-21 10:30:00,84.78,84.82,84.73,84.81,9898.0,82.7503,82.7894,82.7015,82.7796,9898.0
2024-02-21 10:35:00,84.81,84.87,84.77,84.8,8992.0,82.7796,82.8382,82.7405,82.7698,8992.0
2024-02-21 10:40:00,84.77,84.81,84.6,84.62,7548.0,82.7405,82.7796,82.5746,82.5941,7548.0
2024-02-21 10:45:00,84.63,84.69,84.6,84.66,3971.0,82.6039,82.6625,82.5746,82.6332,3971.0
2024-02-21 10:50:00,84.68,84.69,84.63,84.65,2300.0,82.6527,82.6625,82.6039,82.6234,2300.0
2024-02-21 10:55:00,84.62,84.62,84.54,84.54,4177.0,82.5941,82.5941,82.5161,82.5161,4177.0
2024-02-21 11:00:00,84.55,84.66,84.54,84.59,7275.0,82.5258,82.6332,82.5161,82.5649,7275.0
2024-02-21 11:05:00,84.59,84.7,84.54,84.7,4120.0,82.5649,82.6722,82.5161,82.6722,4120.0
2024-02-21 11:10:00,84.68,84.8,84.65,84.75,41592.0,82.6527,82.7698,82.6234,82.721,41592.0
2024-02-21 11:15:00,84.77,84.77,84.61,84.61,13163.0,82.7405,82.7405,82.5844,82.5844,13163.0
2024-02-21 11:20:00,84.61,84.66,84.48,84.5,13718.0,82.5844,82.6332,82.4575,82.477,13718.0
2024-02-21 11:25:00,84.46,84.48,84.31,84.33,9017.0,82.438,82.4575,82.2916,82.3111,9017.0
2024-02-21 11:30:00,84.34,84.34,84.09,84.1,6828.0,82.3208,82.3208,82.0768,82.0866,6828.0
2024-02-21 11:35:00,84.09,84.12,84.02,84.03,2520.0,82.0768,82.1061,82.0085,82.0183,2520.0
2024-02-21 11:40:00,84.05,84.11,84.01,84.02,7956.0,82.0378,82.0963,81.9987,82.0085,7956.0
2024-02-21 11:45:00,84.03,84.06,83.96,84.01,4874.0,82.0183,82.0475,81.9499,81.9987,4874.0
2024-02-21 11:50:00,84.01,84.09,84.0,84.08,4333.0,81.9987,82.0768,81.989,82.0671,4333.0
2024-02-21 11:55:00,84.08,84.18,84.08,84.18,2854.0,82.0671,82.1647,82.0671,82.1647,2854.0
2024-02-21 12:00:00,84.2,84.23,84.12,84.13,2736.0,82.1842,82.2135,82.1061,82.1159,2736.0
2024-02-21 12:05:00,84.11,84.11,84.0,84.04,2592.0,82.0963,82.0963,81.989,82.028,2592.0
2024-02-21 12:10:00,84.04,84.04,83.98,84.01,2815.0,82.028,82.028,81.9695,81.9987,2815.0
2024-02-21 12:15:00,83.98,84.08,83.98,84.08,4692.0,81.9695,82.0671,81.9695,82.0671,4692.0
2024-02-21 12:20:00,84.1,84.11,84.07,84.08,1530.0,82.0866,82.0963,82.0573,82.0671,1530.0
2024-02-21 12:25:00,84.13,84.2,84.13,84.15,3634.0,82.1159,82.1842,82.1159,82.1354,3634.0
2024-02-21 12:30:00,84.14,84.18,84.1,84.12,1738.0,82.1256,82.1647,82.0866,82.1061,1738.0
2024-02-21 12:35:00,84.12,84.24,84.12,84.24,3770.0,82.1061,82.2232,82.1061,82.2232,3770.0
2024-02-21 12:40:00,84.22,84.22,84.03,84.04,2050.0,82.2037,82.2037,82.0183,82.028,2050.0
2024-02-21 12:45:00,84.06,84.15,84.06,84.13,2692.0,82.0475,82.1354,82.0475,82.1159,2692.0
2024-02-21 12:50:00,84.16,84.23,84.16,84.22,2200.0,82.1452,82.2135,82.1452,82.2037,2200.0
2024-02-21 12:55:00,84.21,84.24,84.19,84.21,3485.0,82.194,82.2232,82.1744,82.194,3485.0
2024-02-21 13:00:00,84.19,84.19,84.0,84.04,6349.0,82.1744,82.1744,81.989,82.028,6349.0
2024-02-21 13:05:00,84.06,84.19,84.06,84.17,18319.0,82.0475,82.1744,82.0475,82.1549,18319.0
2024-02-21 13:10:00,84.19,84.34,84.19,84.29,3916.0,82.1744,82.3208,82.1744,82.272,3916.0
2024-02-21 13:15:00,84.31,84.38,84.26,84.26,11625.0,82.2916,82.3599,82.2428,82.2428,11625.0
2024-02-21 13:20:00,84.26,84.26,83.99,83.99,6814.0,82.2428,82.2428,81.9792,81.9792,6814.0
2024-02-21 13:25:00,83.98,84.08,83.91,84.05,11051.0,81.9695,82.0671,81.9011,82.0378,11051.0
2024-02-21 13:30:00,84.05,84.06,83.94,83.94,4491.0,82.0378,82.0475,81.9304,81.9304,4491.0
2024-02-21 13:35:00,83.95,84.07,83.94,84.06,4506.0,81.9402,82.0573,81.9304,82.0475,4506.0
2024-02-21 13:40:00,84.06,84.1,84.0,84.08,3504.0,82.0475,82.0866,81.989,82.0671,3504.0
2024-02-21 13:45:00,84.08,84.1,84.04,84.08,5329.0,82.0671,82.0866,82.028,82.0671,5329.0
2024-02-21 13:50:00,84.08,84.16,84.08,84.13,2500.0,82.0671,82.1452,82.0671,82.1159,2500.0
2024-02-21 13:55:00,84.11,84.17,84.11,84.17,2190.0,82.0963,82.1549,82.0963,82.1549,2190.0
2024-02-21 14:00:00,84.16,84.23,84.07,84.15,4244.0,82.1452,82.2135,82.0573,82.1354,4244.0
2024-02-21 14:05:00,84.13,84.17,84.06,84.15,2444.0,82.1159,82.1549,82.0475,82.1354,2444.0
2024-02-21 14:10:00,84.16,84.16,84.04,84.04,2315.0,82.1452,82.1452,82.028,82.028,2315.0
2024-02-21 14:15:00,84.04,84.07,83.99,84.0,2892.0,82.028,82.0573,81.9792,81.989,2892.0
2024-02-21 14:20:00,83.97,84.0,83.86,83.88,4643.0,81.9597,81.989,81.8523,81.8719,4643.0
2024-02-21 14:25:00,83.87,83.89,83.8,83.87,4298.0,81.8621,81.8816,81.7938,81.8621,4298.0
2024-02-21 14:30:00,83.89,83.89,83.85,83.88,3100.0,81.8816,81.8816,81.8426,81.8719,3100.0
2024-02-21 14:35:00,83.9,83.93,83.87,83.91,2977.0,81.8914,81.9207,81.8621,81.9011,2977.0
2024-02-21 14:40:00,83.92,83.95,83.9,83.93,3026.0,81.9109,81.9402,81.8914,81.9207,3026.0
2024-02-21 14:45:00,83.92,83.98,83.89,83.96,3375.0,81.9109,81.9695,81.8816,81.9499,3375.0
2024-02-21 14:50:00,83.97,83.99,83.93,83.93,3407.0,81.9597,81.9792,81.9207,81.9207,3407.0
2024-02-21 14:55:00,83.95,84.03,83.95,84.03,2838.0,81.9402,82.0183,81.9402,82.0183,2838.0
2024-02-21 15:00:00,84.0,84.02,83.94,83.96,13104.0,81.989,82.0085,81.9304,81.9499,13104.0
2024-02-21 15:05:00,83.95,83.99,83.9,83.92,4506.0,81.9402,81.9792,81.8914,81.9109,4506.0
2024-02-21 15:10:00,83.92,83.98,83.88,83.98,3720.0,81.9109,81.9695,81.8719,81.9695,3720.0
2024-02-21 15:15:00,83.97,84.08,83.94,84.01,6031.0,81.9597,82.0671,81.9304,81.9987,6031.0
2024-02-21 15:20:00,84.0,84.1,83.95,84.09,7210.0,81.989,82.0866,81.9402,82.0768,7210.0
2024-02-21 15:25:00,84.09,84.19,84.09,84.18,7603.0,82.0768,82.1744,82.0768,82.1647,7603.0
2024-02-21 15:30:00,84.19,84.31,84.17,84.31,9690.0,82.1744,82.2916,82.1549,82.2916,9690.0
2024-02-21 15:35:00,84.31,84.5,84.31,84.5,8035.0,82.2916,82.477,82.2916,82.477,8035.0
2024-02-21 15:40:00,84.51,84.62,84.46,84.59,16887.0,82.4868,82.5941,82.438,82.5649,16887.0
2024-02-21 15:45:00,84.59,84.77,84.59,84.67,32387.0,82.5649,82.7405,82.5649,82.6429,32387.0
2024-02-21 15:50:00,84.69,84.73,84.6,84.65,29386.0,82.6625,82.7015,82.5746,82.6234,29386.0
2024-02-21 15:55:00,84.66,84.69,84.56,84.61,76679.0,82.6332,82.6625,82.5356,82.5844,76679.0
2024-02-22 09:30:00,85.53,85.83,85.37,85.58,25490.0,83.4824,83.7752,83.3262,83.5312,25490.0
2024-02-22 09:35:00,85.59,85.94,85.51,85.88,7088.0,83.5409,83.8825,83.4628,83.824,7088.0
2024-02-22 09:40:00,85.99,86.08,85.88,86.06,7815.0,83.9313,84.0192,83.824,83.9997,7815.0
2024-02-22 09:45:00,86.13,86.26,86.06,86.06,9485.0,84.068,84.1949,83.9997,83.9997,9485.0
2024-02-22 09:50:00,86.09,86.16,85.82,85.9,7708.0,84.0289,84.0973,83.7654,83.8435,7708.0
2024-02-22 09:55:00,85.94,86.0,85.72,85.83,9988.0,83.8825,83.9411,83.6678,83.7752,9988.0
2024-02-22 10:00:00,85.85,86.05,85.76,86.01,8893.0,83.7947,83.9899,83.7068,83.9509,8893.0
2024-02-22 10:05:00,86.01,86.14,85.95,85.95,12191.0,83.9509,84.0777,83.8923,83.8923,12191.0
2024-02-22 10:10:00,85.95,85.96,85.63,85.63,5748.0,83.8923,83.9021,83.58,83.58,5748.0
2024-02-22 10:15:00,85.65,85.89,85.64,85.74,5766.0,83.5995,83.8337,83.5897,83.6873,5766.0
2024-02-22 10:20:00,85.65,85.74,85.47,85.51,3026.0,83.5995,83.6873,83.4238,83.4628,3026.0
2024-02-22 10:25:00,85.51,85.62,85.47,85.58,3638.0,83.4628,83.5702,83.4238,83.5312,3638.0
2024-02-22 10:30:00,85.56,85.74,85.56,85.74,2766.0,83.5116,83.6873,83.5116,83.6873,2766.0
2024-02-22 10:35:00,85.75,85.75,85.55,85.58,3341.0,83.6971,83.6971,83.5019,83.5312,3341.0
2024-02-22 10:40:00,85.56,85.64,85.54,85.59,3237.0,83.5116,83.5897,83.4921,83.5409,3237.0
2024-02-22 10:45:00,85.58,85.6,85.51,85.54,3542.0,83.5312,83.5507,83.4628,83.4921,3542.0
2024-02-22 10:50:00,85.56,85.67,85.56,85.66,1999.0,83.5116,83.619,83.5116,83.6092,1999.0
2024-02-22 10:55:00,85.64,85.68,85.6,85.66,5017.0,83.5897,83.6288,83.5507,83.6092,5017.0
2024-02-22 11:00:00,85.68,85.69,85.6,85.62,2632.0,83.6288,83.6385,83.5507,83.5702,2632.0
2024-02-22 11:05:00,85.64,85.69,85.6,85.62,5993.0,83.5897,83.6385,83.5507,83.5702,5993.0
2024-02-22 11:10:00,85.63,85.71,85.61,85.68,6270.0,83.58,83.658,83.5604,83.6288,6270.0
2024-02-22 11:15:00,85.68,85.71,85.66,85.68,3943.0,83.6288,83.658,83.6092,83.6288,3943.0
2024-02-22 11:20:00,85.65,85.68,85.56,85.65,3238.0,83.5995,83.6288,83.5116,83.5995,3238.0
2024-02-22 11:25:00,85.65,85.65,85.56,85.59,6321.0,83.5995,83.5995,83.5116,83.5409,6321.0
2024-02-22 11:30:00,85.6,85.73,85.6,85.72,4643.0,83.5507,83.6776,83.5507,83.6678,4643.0
2024-02-22 11:35:00,85.72,85.72,85.62,85.62,3767.0,83.6678,83.6678,83.5702,83.5702,3767.0
2024-02-22 11:40:00,85.58,85.58,85.49,85.49,2172.0,83.5312,83.5312,83.4433,83.4433,2172.0
2024-02-22 11:45:00,85.51,85.52,85.39,85.48,10792.0,83.4628,83.4726,83.3457,83.4336,10792.0
2024-02-22 11:50:00,85.47,85.48,85.37,85.38,3569.0,83.4238,83.4336,83.3262,83.3359,3569.0
2024-02-22 11:55:00,85.41,85.41,85.33,85.34,4641.0,83.3652,83.3652,83.2871,83.2969,4641.0
2024-02-22 12:00:00,85.32,85.42,85.32,85.42,7783.0,83.2774,83.375,83.2774,83.375,7783.0
2024-02-22 12:05:00,85.43,85.43,85.34,85.37,5265.0,83.3847,83.3847,83.2969,83.3262,5265.0
2024-02-22 12:10:00,85.37,85.37,85.3,85.31,6537.0,83.3262,83.3262,83.2579,83.2676,6537.0
2024-02-22 12:15:00,85.33,85.38,85.28,85.38,6280.0,83.2871,83.3359,83.2383,83.3359,6280.0
2024-02-22 12:20:00,85.42,85.43,85.37,85.41,4358.0,83.375,83.3847,83.3262,83.3652,4358.0
2024-02-22 12:25:00,85.42,85.45,85.34,85.44,7564.0,83.375,83.4043,83.2969,83.3945,7564.0
2024-02-22 12:30:00,85.46,85.51,85.43,85.51,5631.0,83.414,83.4628,83.3847,83.4628,5631.0
2024-02-22 12:35:00,85.51,85.6,85.51,85.53,5755.0,83.4628,83.5507,83.4628,83.4824,5755.0
2024-02-22 12:40:00,85.54,85.55,85.43,85.54,5043.0,83.4921,83.5019,83.3847,83.4921,5043.0
2024-02-22 12:45:00,85.56,85.58,85.48,85.58,4753.0,83.5116,83.5312,83.4336,83.5312,4753.0
2024-02-22 12:50:00,85.58,85.6,85.56,85.59,4348.0,83.5312,83.5507,83.5116,83.5409,4348.0
2024-02-22 12:55:00,85.61,85.64,85.58,85.6,5244.0,83.5604,83.5897,83.5312,83.5507,5244.0
2024-02-22 13:00:00,85.61,85.61,85.53,85.6,3091.0,83.5604,83.5604,83.4824,83.5507,3091.0
2024-02-22 13:05:00,85.59,85.63,85.58,85.62,5671.0,83.5409,83.58,83.5312,83.5702,5671.0
2024-02-22 13:10:00,85.61,85.62,85.47,85.47,4663.0,83.5604,83.5702,83.4238,83.4238,4663.0
2024-02-22 13:15:00,85.46,85.5,85.39,85.39,9360.0,83.414,83.4531,83.3457,83.3457,9360.0
2024-02-22 13:20:00,85.39,85.43,85.39,85.43,3729.0,83.3457,83.3847,83.3457,83.3847,3729.0
2024-02-22 13:25:00,85.41,85.47,85.41,85.46,6410.0,83.3652,83.4238,83.3652,83.414,6410.0
2024-02-22 13:30:00,85.47,85.65,85.47,85.65,7078.0,83.4238,83.5995,83.4238,83.5995,7078.0
2024-02-22 13:35:00,85.67,85.73,85.64,85.72,5204.0,83.619,83.6776,83.5897,83.6678,5204.0
2024-02-22 13:40:00,85.71,85.72,85.67,85.69,3628.0,83.658,83.6678,83.619,83.6385,3628.0
2024-02-22 13:45:00,85.7,85.79,85.7,85.75,5784.0,83.6483,83.7361,83.6483,83.6971,5784.0
2024-02-22 13:50:00,85.73,85.74,85.69,85.69,3018.0,83.6776,83.6873,83.6385,83.6385,3018.0
2024-02-22 13:55:00,85.72,85.78,85.72,85.72,3554.0,83.6678,83.7264,83.6678,83.6678,3554.0
2024-02-22 14:00:00,85.71,85.83,85.7,85.83,59119.0,83.658,83.7752,83.6483,83.7752,59119.0
2024-02-22 14:05:00,85.78,86.0,85.78,85.9,21289.0,83.7264,83.9411,83.7264,83.8435,21289.0
2024-02-22 14:10:00,85.93,86.06,85.91,86.03,7306.0,83.8728,83.9997,83.8533,83.9704,7306.0
2024-02-22 14:15:00,86.04,86.09,86.02,86.08,5700.0,83.9801,84.0289,83.9606,84.0192,5700.0
2024-02-22 14:20:00,86.1,86.4,86.09,86.36,33680.0,84.0387,84.3315,84.0289,84.2925,33680.0
2024-02-22 14:25:00,86.36,86.6,86.36,86.58,47578.0,84.2925,84.5267,84.2925,84.5072,47578.0
2024-02-22 14:30:00,86.58,86.58,86.39,86.42,5432.0,84.5072,84.5072,84.3218,84.351,5432.0
2024-02-22 14:35:00,86.41,86.5,86.41,86.41,6265.0,84.3413,84.4291,84.3413,84.3413,6265.0
2024-02-22 14:40:00,86.38,86.38,86.26,86.28,5523.0,84.312,84.312,84.1949,84.2144,5523.0
2024-02-22 14:45:00,86.26,86.26,86.11,86.12,4598.0,84.1949,84.1949,84.0485,84.0582,4598.0
2024-02-22 14:50:00,86.1,86.2,86.06,86.17,4766.0,84.0387,84.1363,83.9997,84.107,4766.0
2024-02-22 14:55:00,86.17,86.2,86.07,86.13,14181.0,84.107,84.1363,84.0094,84.068,14181.0
2024-02-22 15:00:00,86.13,86.29,86.12,86.29,9653.0,84.068,84.2242,84.0582,84.2242,9653.0
2024-02-22 15:05:00,86.28,86.29,86.19,86.21,5861.0,84.2144,84.2242,84.1266,84.1461,5861.0
2024-02-22 15:10:00,86.18,86.21,86.13,86.17,12062.0,84.1168,84.1461,84.068,84.107,12062.0
2024-02-22 15:15:00,86.17,86.28,86.16,86.26,11634.0,84.107,84.2144,84.0973,84.1949,11634.0
2024-02-22 15:20:00,86.28,86.31,86.2,86.22,9261.0,84.2144,84.2437,84.1363,84.1558,9261.0
2024-02-22 15:25:00,86.23,86.24,86.16,86.16,7395.0,84.1656,84.1754,84.0973,84.0973,7395.0
2024-02-22 15:30:00,86.14,86.26,86.13,86.26,11572.0,84.0777,84.1949,84.068,84.1949,11572.0
2024-02-22 15:35:00,86.26,86.31,86.26,86.27,10856.0,84.1949,84.2437,84.1949,84.2046,10856.0
2024-02-22 15:40:00,86.29,86.29,86.16,86.16,11861.0,84.2242,84.2242,84.0973,84.0973,11861.0
2024-02-22 15:45:00,86.14,86.26,86.13,86.24,18158.0,84.0777,84.1949,84.068,84.1754,18158.0
2024-02-22 15:50:00,86.24,86.31,86.2,86.27,44120.0,84.1754,84.2437,84.1363,84.2046,44120.0
2024-02-22 15:55:00,86.23,86.27,86.0,86.05,94022.0,84.1656,84.2046,83.9411,83.9899,94022.0
2024-02-23 09:30:00,86.59,86.6,86.28,86.39,15261.0,84.517,84.5267,84.2144,84.3218,15261.0
2024-02-23 09:35:00,86.43,86.43,86.28,86.29,2026.0,84.3608,84.3608,84.2144,84.2242,2026.0
2024-02-23 09:40:00,86.27,86.27,86.12,86.23,4901.0,84.2046,84.2046,84.0582,84.1656,4901.0
2024-02-23 09:45:00,86.24,86.24,86.05,86.12,3894.0,84.1754,84.1754,83.9899,84.0582,3894.0
2024-02-23 09:50:00,86.11,86.2,85.96,86.2,3100.0,84.0485,84.1363,83.9021,84.1363,3100.0
2024-02-23 09:55:00,86.19,86.25,86.09,86.18,2390.0,84.1266,84.1851,84.0289,84.1168,2390.0
2024-02-23 10:00:00,86.13,86.22,86.11,86.13,4158.0,84.068,84.1558,84.0485,84.068,4158.0
2024-02-23 10:05:00,86.13,86.61,86.12,86.56,6967.0,84.068,84.5365,84.0582,84.4877,6967.0
2024-02-23 10:10:00,86.54,86.66,86.41,86.64,19709.0,84.4682,84.5853,84.3413,84.5658,19709.0
2024-02-23 10:15:00,86.61,86.61,86.42,86.52,30033.0,84.5365,84.5365,84.351,84.4487,30033.0
2024-02-23 10:20:00,86.55,86.62,86.52,86.61,14492.0,84.4779,84.5463,84.4487,84.5365,14492.0
2024-02-23 10:25:00,86.62,86.7,86.6,86.66,5062.0,84.5463,84.6243,84.5267,84.5853,5062.0
2024-02-23 10:30:00,86.66,86.67,86.58,86.58,28310.0,84.5853,84.5951,84.5072,84.5072,28310.0
2024-02-23 10:35:00,86.58,86.61,86.54,86.61,2940.0,84.5072,84.5365,84.4682,84.5365,2940.0
2024-02-23 10:40:00,86.65,86.65,86.51,86.51,7558.0,84.5755,84.5755,84.4389,84.4389,7558.0
2024-02-23 10:45:00,86.51,86.6,86.49,86.55,2631.0,84.4389,84.5267,84.4194,84.4779,2631.0
2024-02-23 10:50:00,86.55,86.71,86.55,86.7,5124.0,84.4779,84.6341,84.4779,84.6243,5124.0
2024-02-23 10:55:00,86.7,86.7,86.45,86.53,8747.0,84.6243,84.6243,84.3803,84.4584,8747.0
2024-02-23 11:00:00,86.47,86.59,86.43,86.43,3668.0,84.3998,84.517,84.3608,84.3608,3668.0
2024-02-23 11:05:00,86.39,86.55,86.39,86.45,5856.0,84.3218,84.4779,84.3218,84.3803,5856.0
2024-02-23 11:10:00,86.45,86.49,86.38,86.46,3978.0,84.3803,84.4194,84.312,84.3901,3978.0
2024-02-23 11:15:00,86.45,86.54,86.45,86.48,1600.0,84.3803,84.4682,84.3803,84.4096,1600.0
2024-02-23 11:20:00,86.48,86.63,86.48,86.6,7168.0,84.4096,84.556,84.4096,84.5267,7168.0
2024-02-23 11:25:00,86.59,86.71,86.59,86.69,4700.0,84.517,84.6341,84.517,84.6146,4700.0
2024-02-23 11:30:00,86.68,86.74,86.62,86.74,3940.0,84.6048,84.6634,84.5463,84.6634,3940.0
2024-02-23 11:35:00,86.7,86.75,86.65,86.75,2900.0,84.6243,84.6731,84.5755,84.6731,2900.0
2024-02-23 11:40:00,86.76,86.78,86.69,86.74,4300.0,84.6829,84.7024,84.6146,84.6634,4300.0
2024-02-23 11:45:00,86.71,86.78,86.67,86.75,3693.0,84.6341,84.7024,84.5951,84.6731,3693.0
2024-02-23 11:50:00,86.74,86.78,86.71,86.75,3200.0,84.6634,84.7024,84.6341,84.6731,3200.0
2024-02-23 11:55:00,86.78,86.85,86.78,86.81,6221.0,84.7024,84.7708,84.7024,84.7317,6221.0
2024-02-23 12:00:00,86.82,86.93,86.8,86.93,2900.0,84.7415,84.8488,84.7219,84.8488,2900.0
2024-02-23 12:05:00,86.92,86.98,86.9,86.98,4349.0,84.8391,84.8976,84.8196,84.8976,4349.0
2024-02-23 12:10:00,86.98,87.2,86.98,87.2,17668.0,84.8976,85.1124,84.8976,85.1124,17668.0
2024-02-23 12:15:00,87.17,87.17,87.04,87.16,7854.0,85.0831,85.0831,84.9562,85.0733,7854.0
2024-02-23 12:20:00,87.17,87.18,87.01,87.02,4200.0,85.0831,85.0929,84.9269,84.9367,4200.0
2024-02-23 12:25:00,87.0,87.02,86.89,87.02,6048.0,84.9172,84.9367,84.8098,84.9367,6048.0
2024-02-23 12:30:00,86.99,87.02,86.87,87.02,4315.0,84.9074,84.9367,84.7903,84.9367,4315.0
2024-02-23 12:35:00,87.01,87.22,87.01,87.19,5922.0,84.9269,85.1319,84.9269,85.1026,5922.0
2024-02-23 12:40:00,87.18,87.22,87.1,87.21,5672.0,85.0929,85.1319,85.0148,85.1221,5672.0
2024-02-23 12:45:00,87.21,87.34,87.2,87.34,4611.0,85.1221,85.249,85.1124,85.249,4611.0
2024-02-23 12:50:00,87.33,87.35,87.28,87.34,5700.0,85.2393,85.2588,85.1905,85.249,5700.0
2024-02-23 12:55:00,87.35,87.48,87.33,87.47,6350.0,85.2588,85.3857,85.2393,85.3759,6350.0
2024-02-23 13:00:00,87.48,87.52,87.42,87.45,6824.0,85.3857,85.4247,85.3271,85.3564,6824.0
2024-02-23 13:05:00,87.47,87.56,87.47,87.54,5976.0,85.3759,85.4638,85.3759,85.4442,5976.0
2024-02-23 13:10:00,87.55,87.58,87.45,87.49,5735.0,85.454,85.4833,85.3564,85.3954,5735.0
2024-02-23 13:15:00,87.5,87.53,87.41,87.44,4656.0,85.4052,85.4345,85.3173,85.3466,4656.0
2024-02-23 13:20:00,87.43,87.47,87.41,87.41,3656.0,85.3369,85.3759,85.3173,85.3173,3656.0
2024-02-23 13:25:00,87.41,87.42,87.37,87.41,3177.0,85.3173,85.3271,85.2783,85.3173,3177.0
2024-02-23 13:30:00,87.41,87.41,87.3,87.36,3202.0,85.3173,85.3173,85.21,85.2685,3202.0
2024-02-23 13:35:00,87.39,87.39,87.34,87.38,2877.0,85.2978,85.2978,85.249,85.2881,2877.0
2024-02-23 13:40:00,87.38,87.39,87.29,87.29,3883.0,85.2881,85.2978,85.2002,85.2002,3883.0
2024-02-23 13:45:00,87.27,87.35,87.27,87.34,3525.0,85.1807,85.2588,85.1807,85.249,3525.0
2024-02-23 13:50:00,87.35,87.38,87.26,87.28,4190.0,85.2588,85.2881,85.1709,85.1905,4190.0
2024-02-23 13:55:00,87.31,87.32,87.28,87.3,3400.0,85.2197,85.2295,85.1905,85.21,3400.0
2024-02-23 14:00:00,87.29,87.37,87.28,87.33,3300.0,85.2002,85.2783,85.1905,85.2393,3300.0
2024-02-23 14:05:00,87.34,87.41,87.29,87.29,3305.0,85.249,85.3173,85.2002,85.2002,3305.0
2024-02-23 14:10:00,87.31,87.36,87.25,87.34,4979.0,85.2197,85.2685,85.1612,85.249,4979.0
2024-02-23 14:15:00,87.34,87.38,87.33,87.35,4200.0,85.249,85.2881,85.2393,85.2588,4200.0
2024-02-23 14:20:00,87.37,87.4,87.28,87.29,4323.0,85.2783,85.3076,85.1905,85.2002,4323.0
2024-02-23 14:25:00,87.3,87.36,87.26,87.28,4070.0,85.21,85.2685,85.1709,85.1905,4070.0
2024-02-23 14:30:00,87.28,87.32,87.25,87.25,5200.0,85.1905,85.2295,85.1612,85.1612,5200.0
2024-02-23 14:35:00,87.23,87.23,87.14,87.16,3400.0,85.1417,85.1417,85.0538,85.0733,3400.0
2024-02-23 14:40:00,87.17,87.17,87.03,87.03,4002.0,85.0831,85.0831,84.9464,84.9464,4002.0
2024-02-23 14:45:00,87.05,87.11,87.04,87.09,4434.0,84.966,85.0245,84.9562,85.005,4434.0
2024-02-23 14:50:00,87.08,87.17,87.08,87.13,3658.0,84.9952,85.0831,84.9952,85.044,3658.0
2024-02-23 14:55:00,87.14,87.36,87.14,87.3,8837.0,85.0538,85.2685,85.0538,85.21,8837.0
2024-02-23 15:00:00,87.32,87.38,87.31,87.31,5201.0,85.2295,85.2881,85.2197,85.2197,5201.0
2024-02-23 15:05:00,87.31,87.36,87.28,87.31,6934.0,85.2197,85.2685,85.1905,85.2197,6934.0
2024-02-23 15:10:00,87.31,87.34,87.28,87.29,9416.0,85.2197,85.249,85.1905,85.2002,9416.0
2024-02-23 15:15:00,87.3,87.35,87.3,87.31,9421.0,85.21,85.2588,85.21,85.2197,9421.0
2024-02-23 15:20:00,87.31,87.41,87.27,87.41,14770.0,85.2197,85.3173,85.1807,85.3173,14770.0
2024-02-23 15:25:00,87.4,87.43,87.3,87.35,13398.0,85.3076,85.3369,85.21,85.2588,13398.0
2024-02-23 15:30:00,87.37,87.37,87.28,87.32,16123.0,85.2783,85.2783,85.1905,85.2295,16123.0
2024-02-23 15:35:00,87.31,87.34,87.27,87.3,21509.0,85.2197,85.249,85.1807,85.21,21509.0
2024-02-23 15:40:00,87.31,87.37,87.29,87.34,14309.0,85.2197,85.2783,85.2002,85.249,14309.0
2024-02-23 15:45:00,87.36,87.56,87.35,87.56,22995.0,85.2685,85.4638,85.2588,85.4638,22995.0
2024-02-23 15:50:00,87.56,87.57,87.35,87.4,85125.0,85.4638,85.4735,85.2588,85.3076,85125.0
2024-02-23 15:55:00,87.39,87.48,87.3,87.4,181952.0,85.2978,85.3857,85.21,85.3076,181952.0
2024-02-26 09:30:00,87.4,87.59,87.32,87.34,17836.0,85.3076,85.493,85.2295,85.249,17836.0
2024-02-26 09:35:00,87.44,87.56,87.3,87.33,4533.0,85.3466,85.4638,85.21,85.2393,4533.0
2024-02-26 09:40:00,87.39,87.41,87.15,87.15,6010.0,85.2978,85.3173,85.0636,85.0636,6010.0
2024-02-26 09:45:00,87.17,87.22,87.04,87.22,10641.0,85.0831,85.1319,84.9562,85.1319,10641.0
2024-02-26 09:50:00,87.28,87.32,87.16,87.27,3069.0,85.1905,85.2295,85.0733,85.1807,3069.0
2024-02-26 09:55:00,87.26,87.34,87.06,87.34,5922.0,85.1709,85.249,84.9757,85.249,5922.0
2024-02-26 10:00:00,87.27,87.32,87.18,87.31,4598.0,85.1807,85.2295,85.0929,85.2197,4598.0
2024-02-26 10:05:00,87.41,87.49,87.29,87.49,4097.0,85.3173,85.3954,85.2002,85.3954,4097.0
2024-02-26 10:10:00,87.45,87.5,87.36,87.45,2332.0,85.3564,85.4052,85.2685,85.3564,2332.0
2024-02-26 10:15:00,87.45,87.63,87.44,87.55,3125.0,85.3564,85.5321,85.3466,85.454,3125.0
2024-02-26 10:20:00,87.54,87.56,87.43,87.56,3418.0,85.4442,85.4638,85.3369,85.4638,3418.0
2024-02-26 10:25:00,87.55,87.59,87.5,87.53,3350.0,85.454,85.493,85.4052,85.4345,3350.0
2024-02-26 10:30:00,87.57,87.66,87.56,87.62,1809.0,85.4735,85.5614,85.4638,85.5223,1809.0
2024-02-26 10:35:00,87.64,87.68,87.51,87.61,4758.0,85.5418,85.5809,85.415,85.5126,4758.0
2024-02-26 10:40:00,87.62,87.74,87.57,87.73,3352.0,85.5223,85.6394,85.4735,85.6297,3352.0
2024-02-26 10:45:00,87.75,87.79,87.72,87.77,8005.0,85.6492,85.6882,85.6199,85.6687,8005.0
2024-02-26 10:50:00,87.77,87.93,87.74,87.74,17495.0,85.6687,85.8249,85.6394,85.6394,17495.0
2024-02-26 10:55:00,87.78,87.79,87.68,87.72,3386.0,85.6785,85.6882,85.5809,85.6199,3386.0
2024-02-26 11:00:00,87.71,87.71,87.61,87.61,2915.0,85.6102,85.6102,85.5126,85.5126,2915.0
2024-02-26 11:05:00,87.52,87.53,87.43,87.46,2346.0,85.4247,85.4345,85.3369,85.3661,2346.0
2024-02-26 11:10:00,87.45,87.55,87.45,87.55,9702.0,85.3564,85.454,85.3564,85.454,9702.0
2024-02-26 11:15:00,87.6,87.67,87.57,87.57,3936.0,85.5028,85.5711,85.4735,85.4735,3936.0
2024-02-26 11:20:00,87.58,87.61,87.48,87.48,2943.0,85.4833,85.5126,85.3857,85.3857,2943.0
2024-02-26 11:25:00,87.44,87.52,87.42,87.42,4609.0,85.3466,85.4247,85.3271,85.3271,4609.0
2024-02-26 11:30:00,87.46,87.52,87.45,87.52,2042.0,85.3661,85.4247,85.3564,85.4247,2042.0
2024-02-26 11:35:00,87.5,87.52,87.43,87.49,6831.0,85.4052,85.4247,85.3369,85.3954,6831.0
2024-02-26 11:40:00,87.49,87.52,87.45,87.52,3128.0,85.3954,85.4247,85.3564,85.4247,3128.0
2024-02-26 11:45:00,87.54,87.66,87.54,87.66,3300.0,85.4442,85.5614,85.4442,85.5614,3300.0
2024-02-26 11:50:00,87.68,87.78,87.63,87.78,5782.0,85.5809,85.6785,85.5321,85.6785,5782.0
2024-02-26 11:55:00,87.79,87.81,87.75,87.76,5014.0,85.6882,85.7078,85.6492,85.659,5014.0
2024-02-26 12:00:00,87.76,87.79,87.73,87.75,5102.0,85.659,85.6882,85.6297,85.6492,5102.0
2024-02-26 12:05:00,87.76,87.84,87.75,87.81,5630.0,85.659,85.7371,85.6492,85.7078,5630.0
2024-02-26 12:10:00,87.8,87.89,87.79,87.81,11213.0,85.698,85.7859,85.6882,85.7078,11213.0
2024-02-26 12:15:00,87.78,87.83,87.77,87.77,2732.0,85.6785,85.7273,85.6687,85.6687,2732.0
2024-02-26 12:20:00,87.76,87.85,87.75,87.85,2100.0,85.659,85.7468,85.6492,85.7468,2100.0
2024-02-26 12:25:00,87.84,87.85,87.8,87.84,1881.0,85.7371,85.7468,85.698,85.7371,1881.0
2024-02-26 12:30:00,87.84,87.92,87.84,87.9,3950.0,85.7371,85.8151,85.7371,85.7956,3950.0
2024-02-26 12:35:00,87.88,87.93,87.85,87.91,2404.0,85.7761,85.8249,85.7468,85.8054,2404.0
2024-02-26 12:40:00,87.94,88.06,87.94,88.0,4889.0,85.8347,85.9518,85.8347,85.8932,4889.0
2024-02-26 12:45:00,88.02,88.05,87.96,87.97,6821.0,85.9127,85.942,85.8542,85.8639,6821.0
2024-02-26 12:50:00,88.0,88.02,87.93,87.99,4138.0,85.8932,85.9127,85.8249,85.8835,4138.0
2024-02-26 12:55:00,88.04,88.11,88.02,88.11,4101.0,85.9323,86.0006,85.9127,86.0006,4101.0
2024-02-26 13:00:00,88.12,88.12,88.02,88.04,5155.0,86.0103,86.0103,85.9127,85.9323,5155.0
2024-02-26 13:05:00,88.04,88.06,88.02,88.05,3600.0,85.9323,85.9518,85.9127,85.942,3600.0
2024-02-26 13:10:00,88.06,88.12,88.04,88.09,4405.0,85.9518,86.0103,85.9323,85.9811,4405.0
2024-02-26 13:15:00,88.1,88.1,88.02,88.03,3000.0,85.9908,85.9908,85.9127,85.9225,3000.0
2024-02-26 13:20:00,88.01,88.01,87.87,87.89,3919.0,85.903,85.903,85.7663,85.7859,3919.0
2024-02-26 13:25:00,87.88,87.9,87.72,87.78,4721.0,85.7761,85.7956,85.6199,85.6785,4721.0
2024-02-26 13:30:00,87.79,87.85,87.76,87.78,5587.0,85.6882,85.7468,85.659,85.6785,5587.0
2024-02-26 13:35:00,87.77,87.84,87.74,87.82,3180.0,85.6687,85.7371,85.6394,85.7175,3180.0
2024-02-26 13:40:00,87.83,87.88,87.77,87.79,3300.0,85.7273,85.7761,85.6687,85.6882,3300.0
2024-02-26 13:45:00,87.81,87.86,87.8,87.8,3047.0,85.7078,85.7566,85.698,85.698,3047.0
2024-02-26 13:50:00,87.81,87.88,87.78,87.88,3411.0,85.7078,85.7761,85.6785,85.7761,3411.0
2024-02-26 13:55:00,87.89,87.91,87.83,87.9,2285.0,85.7859,85.8054,85.7273,85.7956,2285.0
2024-02-26 14:00:00,87.91,88.02,87.91,88.02,5675.0,85.8054,85.9127,85.8054,85.9127,5675.0
2024-02-26 14:05:00,88.01,88.08,87.92,87.94,26595.0,85.903,85.9713,85.8151,85.8347,26595.0
2024-02-26 14:10:00,87.94,87.95,87.75,87.76,6529.0,85.8347,85.8444,85.6492,85.659,6529.0
2024-02-26 14:15:00,87.77,87.83,87.72,87.78,11872.0,85.6687,85.7273,85.6199,85.6785,11872.0
2024-02-26 14:20:00,87.75,87.93,87.75,87.87,6020.0,85.6492,85.8249,85.6492,85.7663,6020.0
2024-02-26 14:25:00,87.85,87.97,87.85,87.93,2223.0,85.7468,85.8639,85.7468,85.8249,2223.0
2024-02-26 14:30:00,87.95,87.98,87.87,87.94,14182.0,85.8444,85.8737,85.7663,85.8347,14182.0
2024-02-26 14:35:00,87.93,87.93,87.86,87.92,3080.0,85.8249,85.8249,85.7566,85.8151,3080.0
2024-02-26 14:40:00,87.91,87.92,87.83,87.86,4959.0,85.8054,85.8151,85.7273,85.7566,4959.0
2024-02-26 14:45:00,87.86,87.86,87.74,87.75,5033.0,85.7566,85.7566,85.6394,85.6492,5033.0
2024-02-26 14:50:00,87.73,87.82,87.71,87.73,4865.0,85.6297,85.7175,85.6102,85.6297,4865.0
2024-02-26 14:55:00,87.73,87.79,87.71,87.77,5649.0,85.6297,85.6882,85.6102,85.6687,5649.0
2024-02-26 15:00:00,87.76,87.8,87.75,87.8,3576.0,85.659,85.698,85.6492,85.698,3576.0
2024-02-26 15:05:00,87.8,87.81,87.76,87.78,5937.0,85.698,85.7078,85.659,85.6785,5937.0
2024-02-26 15:10:00,87.79,87.87,87.78,87.84,6303.0,85.6882,85.7663,85.6785,85.7371,6303.0
2024-02-26 15:15:00,87.85,87.86,87.73,87.75,4300.0,85.7468,85.7566,85.6297,85.6492,4300.0
2024-02-26 15:20:00,87.77,87.82,87.76,87.8,8347.0,85.6687,85.7175,85.659,85.698,8347.0
2024-02-26 15:25:00,87.81,87.85,87.79,87.8,4828.0,85.7078,85.7468,85.6882,85.698,4828.0
2024-02-26 15:30:00,87.79,87.79,87.59,87.6,17776.0,85.6882,85.6882,85.493,85.5028,17776.0
2024-02-26 15:35:00,87.59,87.66,87.58,87.66,5948.0,85.493,85.5614,85.4833,85.5614,5948.0
2024-02-26 15:40:00,87.66,87.7,87.64,87.67,10408.0,85.5614,85.6004,85.5418,85.5711,10408.0
2024-02-26 15:45:00,87.67,87.71,87.6,87.65,9394.0,85.5711,85.6102,85.5028,85.5516,9394.0
2024-02-26 15:50:00,87.68,87.71,87.58,87.59,23740.0,85.5809,85.6102,85.4833,85.493,23740.0
2024-02-26 15:55:00,87.55,87.6,87.42,87.45,60077.0,85.454,85.5028,85.3271,85.3564,60077.0
2024-02-27 09:30:00,87.59,87.94,87.46,87.62,12706.0,85.493,85.8347,85.3661,85.5223,12706.0
2024-02-27 09:35:00,87.53,87.64,87.42,87.55,6637.0,85.4345,85.5418,85.3271,85.454,6637.0
2024-02-27 09:40:00,87.56,87.59,87.38,87.38,7168.0,85.4638,85.493,85.2881,85.2881,7168.0
2024-02-27 09:45:00,87.43,87.49,87.28,87.39,3991.0,85.3369,85.3954,85.1905,85.2978,3991.0
2024-02-27 09:50:00,87.42,87.51,87.28,87.46,4952.0,85.3271,85.415,85.1905,85.3661,4952.0
2024-02-27 09:55:00,87.46,87.69,87.35,87.69,10317.0,85.3661,85.5906,85.2588,85.5906,10317.0
2024-02-27 10:00:00,87.67,87.67,87.43,87.49,7353.0,85.5711,85.5711,85.3369,85.3954,7353.0
2024-02-27 10:05:00,87.54,87.79,87.51,87.73,9714.0,85.4442,85.6882,85.415,85.6297,9714.0
2024-02-27 10:10:00,87.69,87.69,87.44,87.44,3927.0,85.5906,85.5906,85.3466,85.3466,3927.0
2024-02-27 10:15:00,87.43,87.66,87.43,87.66,3701.0,85.3369,85.5614,85.3369,85.5614,3701.0
2024-02-27 10:20:00,87.63,87.63,87.45,87.48,4464.0,85.5321,85.5321,85.3564,85.3857,4464.0
2024-02-27 10:25:00,87.47,87.57,87.44,87.56,3602.0,85.3759,85.4735,85.3466,85.4638,3602.0
2024-02-27 10:30:00,87.54,87.54,87.46,87.53,3591.0,85.4442,85.4442,85.3661,85.4345,3591.0
2024-02-27 10:35:00,87.53,87.63,87.47,87.47,4554.0,85.4345,85.5321,85.3759,85.3759,4554.0
2024-02-27 10:40:00,87.47,87.47,87.32,87.4,6409.0,85.3759,85.3759,85.2295,85.3076,6409.0
2024-02-27 10:45:00,87.4,87.55,87.35,87.5,7519.0,85.3076,85.454,85.2588,85.4052,7519.0
2024-02-27 10:50:00,87.48,87.48,87.34,87.38,6043.0,85.3857,85.3857,85.249,85.2881,6043.0
2024-02-27 10:55:00,87.36,87.38,87.31,87.33,4981.0,85.2685,85.2881,85.2197,85.2393,4981.0
2024-02-27 11:00:00,87.33,87.45,87.32,87.45,4509.0,85.2393,85.3564,85.2295,85.3564,4509.0
2024-02-27 11:05:00,87.47,87.48,87.35,87.35,3929.0,85.3759,85.3857,85.2588,85.2588,3929.0
2024-02-27 11:10:00,87.35,87.49,87.35,87.38,9100.0,85.2588,85.3954,85.2588,85.2881,9100.0
2024-02-27 11:15:00,87.37,87.39,87.31,87.37,4937.0,85.2783,85.2978,85.2197,85.2783,4937.0
2024-02-27 11:20:00,87.36,87.4,87.31,87.34,5549.0,85.2685,85.3076,85.2197,85.249,5549.0
2024-02-27 11:25:00,87.34,87.4,87.33,87.38,4932.0,85.249,85.3076,85.2393,85.2881,4932.0
2024-02-27 11:30:00,87.37,87.44,87.36,87.39,5351.0,85.2783,85.3466,85.2685,85.2978,5351.0
2024-02-27 11:35:00,87.35,87.35,87.21,87.26,3948.0,85.2588,85.2588,85.1221,85.1709,3948.0
2024-02-27 11:40:00,87.25,87.27,87.23,87.24,2564.0,85.1612,85.1807,85.1417,85.1514,2564.0
2024-02-27 11:45:00,87.23,87.27,87.22,87.26,5045.0,85.1417,85.1807,85.1319,85.1709,5045.0
2024-02-27 11:50:00,87.27,87.31,87.23,87.25,3958.0,85.1807,85.2197,85.1417,85.1612,3958.0
2024-02-27 11:55:00,87.28,87.38,87.28,87.35,3123.0,85.1905,85.2881,85.1905,85.2588,3123.0
2024-02-27 12:00:00,87.37,87.41,87.36,87.36,3300.0,85.2783,85.3173,85.2685,85.2685,3300.0
2024-02-27 12:05:00,87.35,87.4,87.33,87.33,4364.0,85.2588,85.3076,85.2393,85.2393,4364.0
2024-02-27 12:10:00,87.36,87.45,87.35,87.42,3121.0,85.2685,85.3564,85.2588,85.3271,3121.0
2024-02-27 12:15:00,87.41,87.49,87.4,87.48,9210.0,85.3173,85.3954,85.3076,85.3857,9210.0
2024-02-27 12:20:00,87.49,87.53,87.48,87.49,5528.0,85.3954,85.4345,85.3857,85.3954,5528.0
2024-02-27 12:25:00,87.5,87.54,87.43,87.43,6795.0,85.4052,85.4442,85.3369,85.3369,6795.0
2024-02-27 12:30:00,87.44,87.44,87.38,87.38,12110.0,85.3466,85.3466,85.2881,85.2881,12110.0
2024-02-27 12:35:00,87.39,87.39,87.24,87.24,6200.0,85.2978,85.2978,85.1514,85.1514,6200.0
2024-02-27 12:40:00,87.24,87.24,87.15,87.18,8489.0,85.1514,85.1514,85.0636,85.0929,8489.0
2024-02-27 12:45:00,87.19,87.2,87.1,87.16,4908.0,85.1026,85.1124,85.0148,85.0733,4908.0
2024-02-27 12:50:00,87.15,87.2,87.15,87.16,3954.0,85.0636,85.1124,85.0636,85.0733,3954.0
2024-02-27 12:55:00,87.15,87.16,87.12,87.12,3684.0,85.0636,85.0733,85.0343,85.0343,3684.0
2024-02-27 13:00:00,87.13,87.17,87.09,87.15,4696.0,85.044,85.0831,85.005,85.0636,4696.0
2024-02-27 13:05:00,87.15,87.18,87.11,87.15,3543.0,85.0636,85.0929,85.0245,85.0636,3543.0
2024-02-27 13:10:00,87.14,87.14,87.07,87.09,2828.0,85.0538,85.0538,84.9855,85.005,2828.0
2024-02-27 13:15:00,87.1,87.17,87.1,87.15,4860.0,85.0148,85.0831,85.0148,85.0636,4860.0
2024-02-27 13:20:00,87.14,87.26,87.14,87.21,3755.0,85.0538,85.1709,85.0538,85.1221,3755.0
2024-02-27 13:25:00,87.22,87.22,87.12,87.13,1500.0,85.1319,85.1319,85.0343,85.044,1500.0
2024-02-27 13:30:00,87.1,87.16,87.08,87.15,3230.0,85.0148,85.0733,84.9952,85.0636,3230.0
2024-02-27 13:35:00,87.17,87.17,87.08,87.12,4605.0,85.0831,85.0831,84.9952,85.0343,4605.0
2024-02-27 13:40:00,87.13,87.13,87.06,87.1,3682.0,85.044,85.044,84.9757,85.0148,3682.0
2024-02-27 13:45:00,87.11,87.13,87.07,87.09,4482.0,85.0245,85.044,84.9855,85.005,4482.0
2024-02-27 13:50:00,87.08,87.08,87.01,87.07,6483.0,84.9952,84.9952,84.9269,84.9855,6483.0
2024-02-27 13:55:00,87.08,87.17,87.05,87.06,10031.0,84.9952,85.0831,84.966,84.9757,10031.0
2024-02-27 14:00:00,87.07,87.15,87.06,87.14,5000.0,84.9855,85.0636,84.9757,85.0538,5000.0
2024-02-27 14:05:00,87.13,87.15,87.1,87.14,4799.0,85.044,85.0636,85.0148,85.0538,4799.0
2024-02-27 14:10:00,87.16,87.22,87.15,87.21,4092.0,85.0733,85.1319,85.0636,85.1221,4092.0
2024-02-27 14:15:00,87.23,87.3,87.2,87.2,9709.0,85.1417,85.21,85.1124,85.1124,9709.0
2024-02-27 14:20:00,87.19,87.23,87.14,87.23,4681.0,85.1026,85.1417,85.0538,85.1417,4681.0
2024-02-27 14:25:00,87.23,87.24,87.15,87.19,5950.0,85.1417,85.1514,85.0636,85.1026,5950.0
2024-02-27 14:30:00,87.19,87.31,87.19,87.3,9465.0,85.1026,85.2197,85.1026,85.21,9465.0
2024-02-27 14:35:00,87.3,87.32,87.21,87.21,12643.0,85.21,85.2295,85.1221,85.1221,12643.0
2024-02-27 14:40:00,87.22,87.23,87.13,87.15,9445.0,85.1319,85.1417,85.044,85.0636,9445.0
2024-02-27 14:45:00,87.14,87.15,87.04,87.06,5600.0,85.0538,85.0636,84.9562,84.9757,5600.0
2024-02-27 14:50:00,87.06,87.06,86.98,87.03,8873.0,84.9757,84.9757,84.8976,84.9464,8873.0
2024-02-27 14:55:00,87.03,87.08,87.02,87.08,6312.0,84.9464,84.9952,84.9367,84.9952,6312.0
2024-02-27 15:00:00,87.08,87.13,87.06,87.13,7975.0,84.9952,85.044,84.9757,85.044,7975.0
2024-02-27 15:05:00,87.14,87.15,87.09,87.13,5799.0,85.0538,85.0636,85.005,85.044,5799.0
2024-02-27 15:10:00,87.16,87.17,87.14,87.15,3733.0,85.0733,85.0831,85.0538,85.0636,3733.0
2024-02-27 15:15:00,87.15,87.2,87.13,87.19,13411.0,85.0636,85.1124,85.044,85.1026,13411.0
2024-02-27 15:20:00,87.18,87.23,87.14,87.23,7377.0,85.0929,85.1417,85.0538,85.1417,7377.0
2024-02-27 15:25:00,87.23,87.23,87.13,87.14,7206.0,85.1417,85.1417,85.044,85.0538,7206.0
2024-02-27 15:30:00,87.15,87.15,87.05,87.11,10268.0,85.0636,85.0636,84.966,85.0245,10268.0
2024-02-27 15:35:00,87.11,87.18,87.08,87.18,9038.0,85.0245,85.0929,84.9952,85.0929,9038.0
2024-02-27 15:40:00,87.17,87.17,87.13,87.14,11462.0,85.0831,85.0831,85.044,85.0538,11462.0
2024-02-27 15:45:00,87.13,87.24,87.13,87.23,13658.0,85.044,85.1514,85.044,85.1417,13658.0
2024-02-27 15:50:00,87.24,87.29,87.15,87.19,26397.0,85.1514,85.2002,85.0636,85.1026,26397.0
2024-02-27 15:55:00,87.19,87.2,87.12,87.18,73062.0,85.1026,85.1124,85.0343,85.0929,73062.0
2024-02-28 09:30:00,86.68,86.81,86.43,86.78,21134.0,84.6048,84.7317,84.3608,84.7024,21134.0
2024-02-28 09:35:00,86.81,87.16,86.81,87.16,5809.0,84.7317,85.0733,84.7317,85.0733,5809.0
2024-02-28 09:40:00,87.1,87.43,87.09,87.4,9807.0,85.0148,85.3369,85.005,85.3076,9807.0
2024-02-28 09:45:00,87.43,87.47,87.23,87.29,7658.0,85.3369,85.3759,85.1417,85.2002,7658.0
2024-02-28 09:50:00,87.29,87.31,86.92,86.95,19849.0,85.2002,85.2197,84.8391,84.8684,19849.0
2024-02-28 09:55:00,86.96,87.11,86.91,87.04,5521.0,84.8781,85.0245,84.8293,84.9562,5521.0
2024-02-28 10:00:00,86.99,87.14,86.92,87.14,5664.0,84.9074,85.0538,84.8391,85.0538,5664.0
2024-02-28 10:05:00,87.15,87.53,87.15,87.53,8537.0,85.0636,85.4345,85.0636,85.4345,8537.0
2024-02-28 10:10:00,87.55,87.72,87.53,87.7,20647.0,85.454,85.6199,85.4345,85.6004,20647.0
2024-02-28 10:15:00,87.7,87.73,87.38,87.44,57176.0,85.6004,85.6297,85.2881,85.3466,57176.0
2024-02-28 10:20:00,87.43,87.8,87.43,87.54,24193.0,85.3369,85.698,85.3369,85.4442,24193.0
2024-02-28 10:25:00,87.59,87.75,87.56,87.75,6905.0,85.493,85.6492,85.4638,85.6492,6905.0
2024-02-28 10:30:00,87.76,87.92,87.76,87.88,4756.0,85.659,85.8151,85.659,85.7761,4756.0
2024-02-28 10:35:00,87.91,87.97,87.89,87.93,9290.0,85.8054,85.8639,85.7859,85.8249,9290.0
2024-02-28 10:40:00,87.94,88.02,87.87,88.0,9982.0,85.8347,85.9127,85.7663,85.8932,9982.0
2024-02-28 10:45:00,88.02,88.04,87.84,87.86,8967.0,85.9127,85.9323,85.7371,85.7566,8967.0
2024-02-28 10:50:00,87.89,88.01,87.87,88.0,6806.0,85.7859,85.903,85.7663,85.8932,6806.0
2024-02-28 10:55:00,87.99,88.1,87.96,88.04,12741.0,85.8835,85.9908,85.8542,85.9323,12741.0
2024-02-28 11:00:00,88.05,88.2,88.05,88.2,8091.0,85.942,86.0884,85.942,86.0884,8091.0
2024-02-28 11:05:00,88.21,88.21,88.14,88.17,4478.0,86.0982,86.0982,86.0299,86.0591,4478.0
2024-02-28 11:10:00,88.16,88.25,88.13,88.2,6788.0,86.0494,86.1372,86.0201,86.0884,6788.0
2024-02-28 11:15:00,88.22,88.26,88.17,88.26,5000.0,86.108,86.147,86.0591,86.147,5000.0
2024-02-28 11:20:00,88.26,88.27,88.22,88.25,5576.0,86.147,86.1568,86.108,86.1372,5576.0
2024-02-28 11:25:00,88.23,88.3,88.23,88.23,9322.0,86.1177,86.186,86.1177,86.1177,9322.0
2024-02-28 11:30:00,88.23,88.33,88.08,88.09,13189.0,86.1177,86.2153,85.9713,85.9811,13189.0
2024-02-28 11:35:00,88.1,88.13,87.92,88.01,12386.0,85.9908,86.0201,85.8151,85.903,12386.0
2024-02-28 11:40:00,88.01,88.05,87.93,87.99,5222.0,85.903,85.942,85.8249,85.8835,5222.0
2024-02-28 11:45:00,88.01,88.05,87.99,88.04,5823.0,85.903,85.942,85.8835,85.9323,5823.0
2024-02-28 11:50:00,88.05,88.09,87.99,88.03,5957.0,85.942,85.9811,85.8835,85.9225,5957.0
2024-02-28 11:55:00,88.03,88.03,87.99,88.03,4483.0,85.9225,85.9225,85.8835,85.9225,4483.0
2024-02-28 12:00:00,88.02,88.02,87.93,87.97,9646.0,85.9127,85.9127,85.8249,85.8639,9646.0
2024-02-28 12:05:00,87.98,87.98,87.88,87.9,6449.0,85.8737,85.8737,85.7761,85.7956,6449.0
2024-02-28 12:10:00,87.87,87.99,87.82,87.96,5744.0,85.7663,85.8835,85.7175,85.8542,5744.0
2024-02-28 12:15:00,87.96,87.99,87.89,87.94,7598.0,85.8542,85.8835,85.7859,85.8347,7598.0
2024-02-28 12:20:00,87.93,87.95,87.9,87.93,5607.0,85.8249,85.8444,85.7956,85.8249,5607.0
2024-02-28 12:25:00,87.92,88.0,87.9,87.99,4875.0,85.8151,85.8932,85.7956,85.8835,4875.0
2024-02-28 12:30:00,87.99,88.1,87.92,87.97,13269.0,85.8835,85.9908,85.8151,85.8639,13269.0
2024-02-28 12:35:00,87.97,88.05,87.96,88.03,4214.0,85.8639,85.942,85.8542,85.9225,4214.0
2024-02-28 12:40:00,88.04,88.13,88.01,88.11,5764.0,85.9323,86.0201,85.903,86.0006,5764.0
2024-02-28 12:45:00,88.13,88.13,88.07,88.12,6944.0,86.0201,86.0201,85.9615,86.0103,6944.0
2024-02-28 12:50:00,88.13,88.17,88.09,88.17,5072.0,86.0201,86.0591,85.9811,86.0591,5072.0
2024-02-28 12:55:00,88.18,88.19,88.14,88.19,5200.0,86.0689,86.0787,86.0299,86.0787,5200.0
2024-02-28 13:00:00,88.19,88.23,88.14,88.14,6865.0,86.0787,86.1177,86.0299,86.0299,6865.0
2024-02-28 13:05:00,88.12,88.15,88.09,88.13,9630.0,86.0103,86.0396,85.9811,86.0201,9630.0
2024-02-28 13:10:00,88.14,88.18,88.07,88.18,5709.0,86.0299,86.0689,85.9615,86.0689,5709.0
2024-02-28 13:15:00,88.18,88.21,88.14,88.14,4549.0,86.0689,86.0982,86.0299,86.0299,4549.0
2024-02-28 13:20:00,88.17,88.18,88.14,88.16,4415.0,86.0591,86.0689,86.0299,86.0494,4415.0
2024-02-28 13:25:00,88.17,88.3,88.17,88.27,4122.0,86.0591,86.186,86.0591,86.1568,4122.0
2024-02-28 13:30:00,88.28,88.33,88.21,88.22,8695.0,86.1665,86.2153,86.0982,86.108,8695.0
2024-02-28 13:35:00,88.23,88.27,88.21,88.21,6117.0,86.1177,86.1568,86.0982,86.0982,6117.0
2024-02-28 13:40:00,88.22,88.31,88.21,88.3,5427.0,86.108,86.1958,86.0982,86.186,5427.0
2024-02-28 13:45:00,88.3,88.38,88.22,88.23,7146.0,86.186,86.2641,86.108,86.1177,7146.0
2024-02-28 13:50:00,88.23,88.26,88.11,88.12,12413.0,86.1177,86.147,86.0006,86.0103,12413.0
2024-02-28 13:55:00,88.13,88.16,88.08,88.08,7017.0,86.0201,86.0494,85.9713,85.9713,7017.0
2024-02-28 14:00:00,88.08,88.17,88.07,88.07,14046.0,85.9713,86.0591,85.9615,85.9615,14046.0
2024-02-28 14:05:00,88.06,88.06,87.98,88.0,10885.0,85.9518,85.9518,85.8737,85.8932,10885.0
2024-02-28 14:10:00,88.03,88.03,87.81,87.81,6501.0,85.9225,85.9225,85.7078,85.7078,6501.0
2024-02-28 14:15:00,87.81,87.94,87.79,87.9,11690.0,85.7078,85.8347,85.6882,85.7956,11690.0
2024-02-28 14:20:00,87.88,87.91,87.8,87.8,12606.0,85.7761,85.8054,85.698,85.698,12606.0
2024-02-28 14:25:00,87.83,87.88,87.78,87.79,21265.0,85.7273,85.7761,85.6785,85.6882,21265.0
2024-02-28 14:30:00,87.78,87.8,87.73,87.78,7507.0,85.6785,85.698,85.6297,85.6785,7507.0
2024-02-28 14:35:00,87.76,87.76,87.67,87.73,11701.0,85.659,85.659,85.5711,85.6297,11701.0
2024-02-28 14:40:00,87.72,87.73,87.65,87.68,9128.0,85.6199,85.6297,85.5516,85.5809,9128.0
2024-02-28 14:45:00,87.68,87.7,87.66,87.69,7783.0,85.5809,85.6004,85.5614,85.5906,7783.0
2024-02-28 14:50:00,87.69,87.75,87.65,87.75,7554.0,85.5906,85.6492,85.5516,85.6492,7554.0
2024-02-28 14:55:00,87.76,87.83,87.75,87.8,5682.0,85.659,85.7273,85.6492,85.698,5682.0
2024-02-28 15:00:00,87.82,87.82,87.74,87.82,13773.0,85.7175,85.7175,85.6394,85.7175,13773.0
2024-02-28 15:05:00,87.83,87.86,87.68,87.7,33116.0,85.7273,85.7566,85.5809,85.6004,33116.0
2024-02-28 15:10:00,87.71,87.73,87.63,87.7,9641.0,85.6102,85.6297,85.5321,85.6004,9641.0
2024-02-28 15:15:00,87.7,87.77,87.69,87.76,6344.0,85.6004,85.6687,85.5906,85.659,6344.0
2024-02-28 15:20:00,87.76,87.82,87.74,87.78,8975.0,85.659,85.7175,85.6394,85.6785,8975.0
2024-02-28 15:25:00,87.78,87.92,87.76,87.92,7898.0,85.6785,85.8151,85.659,85.8151,7898.0
2024-02-28 15:30:00,87.92,88.04,87.9,88.04,19309.0,85.8151,85.9323,85.7956,85.9323,19309.0
2024-02-28 15:35:00,88.04,88.07,88.02,88.06,12639.0,85.9323,85.9615,85.9127,85.9518,12639.0
2024-02-28 15:40:00,88.05,88.08,88.01,88.01,17349.0,85.942,85.9713,85.903,85.903,17349.0
2024-02-28 15:45:00,88.02,88.05,87.9,88.04,26298.0,85.9127,85.942,85.7956,85.9323,26298.0
2024-02-28 15:50:00,88.04,88.05,87.92,87.95,43616.0,85.9323,85.942,85.8151,85.8444,43616.0
2024-02-28 15:55:00,87.95,88.06,87.9,88.05,100828.0,85.8444,85.9518,85.7956,85.942,100828.0
2024-02-29 09:30:00,89.66,89.66,89.0,89.25,38332.0,87.5135,87.5135,86.8693,87.1133,38332.0
2024-02-29 09:35:00,89.22,89.27,88.97,89.0,10453.0,87.084,87.1328,86.84,86.8693,10453.0
2024-02-29 09:40:00,88.87,88.87,88.7,88.78,20389.0,86.7424,86.7424,86.5765,86.6545,20389.0
2024-02-29 09:45:00,88.8,88.9,88.5,88.77,13089.0,86.6741,86.7717,86.3812,86.6448,13089.0
2024-02-29 09:50:00,88.81,88.86,88.68,88.71,9555.0,86.6838,86.7326,86.5569,86.5862,9555.0
2024-02-29 09:55:00,88.69,88.98,88.69,88.86,7102.0,86.5667,86.8498,86.5667,86.7326,7102.0
2024-02-29 10:00:00,88.9,88.97,88.8,88.84,12151.0,86.7717,86.84,86.6741,86.7131,12151.0
2024-02-29 10:05:00,88.8,88.91,88.66,88.66,7606.0,86.6741,86.7814,86.5374,86.5374,7606.0
2024-02-29 10:10:00,88.63,88.71,88.49,88.63,10725.0,86.5081,86.5862,86.3715,86.5081,10725.0
2024-02-29 10:15:00,88.6,88.75,88.55,88.72,17136.0,86.4789,86.6253,86.4301,86.596,17136.0
2024-02-29 10:20:00,88.72,88.97,88.7,88.83,51897.0,86.596,86.84,86.5765,86.7033,51897.0
2024-02-29 10:25:00,88.87,88.95,88.83,88.91,8474.0,86.7424,86.8205,86.7033,86.7814,8474.0
2024-02-29 10:30:00,88.92,89.17,88.9,89.14,14643.0,86.7912,87.0352,86.7717,87.0059,14643.0
2024-02-29 10:35:00,89.15,89.39,89.13,89.29,13097.0,87.0157,87.2499,86.9962,87.1523,13097.0
2024-02-29 10:40:00,89.28,89.61,89.27,89.4,44834.0,87.1426,87.4647,87.1328,87.2597,44834.0
2024-02-29 10:45:00,89.4,89.4,89.18,89.33,15670.0,87.2597,87.2597,87.045,87.1914,15670.0
2024-02-29 10:50:00,89.34,89.36,89.21,89.27,14411.0,87.2011,87.2207,87.0743,87.1328,14411.0
2024-02-29 10:55:00,89.27,89.47,89.25,89.47,21616.0,87.1328,87.328,87.1133,87.328,21616.0
2024-02-29 11:00:00,89.45,89.46,89.2,89.26,19800.0,87.3085,87.3183,87.0645,87.1231,19800.0
2024-02-29 11:05:00,89.26,89.27,89.1,89.1,10560.0,87.1231,87.1328,86.9669,86.9669,10560.0
2024-02-29 11:10:00,89.09,89.16,89.01,89.01,12114.0,86.9571,87.0254,86.879,86.879,12114.0
2024-02-29 11:15:00,89.05,89.14,89.03,89.08,10631.0,86.9181,87.0059,86.8986,86.9474,10631.0
2024-02-29 11:20:00,89.04,89.06,88.97,88.98,15093.0,86.9083,86.9278,86.84,86.8498,15093.0
2024-02-29 11:25:00,88.97,89.04,88.89,89.03,12427.0,86.84,86.9083,86.7619,86.8986,12427.0
2024-02-29 11:30:00,89.02,89.03,88.82,88.86,18777.0,86.8888,86.8986,86.6936,86.7326,18777.0
2024-02-29 11:35:00,88.86,88.86,88.68,88.68,12030.0,86.7326,86.7326,86.5569,86.5569,12030.0
2024-02-29 11:40:00,88.65,88.65,88.52,88.6,12929.0,86.5277,86.5277,86.4008,86.4789,12929.0
2024-02-29 11:45:00,88.62,88.82,88.53,88.82,7692.0,86.4984,86.6936,86.4105,86.6936,7692.0
2024-02-29 11:50:00,88.83,88.93,88.83,88.89,7785.0,86.7033,86.801,86.7033,86.7619,7785.0
2024-02-29 11:55:00,88.9,88.95,88.85,88.88,10573.0,86.7717,86.8205,86.7229,86.7522,10573.0
2024-02-29 12:00:00,88.88,89.0,88.79,88.99,9242.0,86.7522,86.8693,86.6643,86.8595,9242.0
2024-02-29 12:05:00,88.98,89.02,88.86,88.9,11633.0,86.8498,86.8888,86.7326,86.7717,11633.0
2024-02-29 12:10:00,88.94,88.98,88.9,88.9,9054.0,86.8107,86.8498,86.7717,86.7717,9054.0
2024-02-29 12:15:00,88.9,88.92,88.76,88.86,10371.0,86.7717,86.7912,86.635,86.7326,10371.0
2024-02-29 12:20:00,88.86,88.98,88.82,88.97,13738.0,86.7326,86.8498,86.6936,86.84,13738.0
2024-02-29 12:25:00,88.95,88.96,88.87,88.89,8164.0,86.8205,86.8302,86.7424,86.7619,8164.0
2024-02-29 12:30:00,88.91,88.92,88.8,88.82,9704.0,86.7814,86.7912,86.6741,86.6936,9704.0
2024-02-29 12:35:00,88.82,88.91,88.79,88.85,7316.0,86.6936,86.7814,86.6643,86.7229,7316.0
2024-02-29 12:40:00,88.87,89.03,88.86,89.02,9771.0,86.7424,86.8986,86.7326,86.8888,9771.0
2024-02-29 12:45:00,89.02,89.02,88.9,88.98,13566.0,86.8888,86.8888,86.7717,86.8498,13566.0
2024-02-29 12:50:00,88.98,89.1,88.93,89.1,13032.0,86.8498,86.9669,86.801,86.9669,13032.0
2024-02-29 12:55:00,89.1,89.39,89.1,89.39,15147.0,86.9669,87.2499,86.9669,87.2499,15147.0
2024-02-29 13:00:00,89.39,89.4,89.26,89.28,26992.0,87.2499,87.2597,87.1231,87.1426,26992.0
2024-02-29 13:05:00,89.27,89.31,89.18,89.29,15827.0,87.1328,87.1719,87.045,87.1523,15827.0
2024-02-29 13:10:00,89.3,89.47,89.27,89.45,22916.0,87.1621,87.328,87.1328,87.3085,22916.0
2024-02-29 13:15:00,89.45,89.48,89.34,89.46,36145.0,87.3085,87.3378,87.2011,87.3183,36145.0
2024-02-29 13:20:00,89.44,89.48,89.34,89.48,32513.0,87.2987,87.3378,87.2011,87.3378,32513.0
2024-02-29 13:25:00,89.48,89.62,89.45,89.61,53299.0,87.3378,87.4744,87.3085,87.4647,53299.0
2024-02-29 13:30:00,89.62,89.64,89.35,89.35,26246.0,87.4744,87.494,87.2109,87.2109,26246.0
2024-02-29 13:35:00,89.35,89.35,89.01,89.16,21481.0,87.2109,87.2109,86.879,87.0254,21481.0
2024-02-29 13:40:00,89.17,89.17,89.06,89.15,16705.0,87.0352,87.0352,86.9278,87.0157,16705.0
2024-02-29 13:45:00,89.13,89.21,89.07,89.12,8553.0,86.9962,87.0743,86.9376,86.9864,8553.0
2024-02-29 13:50:00,89.11,89.17,89.08,89.14,12098.0,86.9766,87.0352,86.9474,87.0059,12098.0
2024-02-29 13:55:00,89.15,89.3,89.15,89.29,27103.0,87.0157,87.1621,87.0157,87.1523,27103.0
2024-02-29 14:00:00,89.3,89.37,89.25,89.36,16526.0,87.1621,87.2304,87.1133,87.2207,16526.0
2024-02-29 14:05:00,89.35,89.37,89.25,89.35,25444.0,87.2109,87.2304,87.1133,87.2109,25444.0
2024-02-29 14:10:00,89.35,89.35,89.25,89.3,17483.0,87.2109,87.2109,87.1133,87.1621,17483.0
2024-02-29 14:15:00,89.3,89.39,89.27,89.32,25327.0,87.1621,87.2499,87.1328,87.1816,25327.0
2024-02-29 14:20:00,89.33,89.52,89.32,89.51,34954.0,87.1914,87.3768,87.1816,87.3671,34954.0
2024-02-29 14:25:00,89.51,89.51,89.32,89.35,32314.0,87.3671,87.3671,87.1816,87.2109,32314.0
2024-02-29 14:30:00,89.36,89.5,89.34,89.5,22695.0,87.2207,87.3573,87.2011,87.3573,22695.0
2024-02-29 14:35:00,89.5,89.58,89.47,89.51,26252.0,87.3573,87.4354,87.328,87.3671,26252.0
2024-02-29 14:40:00,89.49,89.52,89.3,89.38,42664.0,87.3475,87.3768,87.1621,87.2402,42664.0
2024-02-29 14:45:00,89.36,89.41,89.29,89.31,27225.0,87.2207,87.2695,87.1523,87.1719,27225.0
2024-02-29 14:50:00,89.3,89.31,89.12,89.27,34843.0,87.1621,87.1719,86.9864,87.1328,34843.0
2024-02-29 14:55:00,89.27,89.44,89.27,89.43,29508.0,87.1328,87.2987,87.1328,87.289,29508.0
2024-02-29 15:00:00,89.43,89.47,89.32,89.33,51919.0,87.289,87.328,87.1816,87.1914,51919.0
2024-02-29 15:05:00,89.34,89.34,89.13,89.21,24155.0,87.2011,87.2011,86.9962,87.0743,24155.0
2024-02-29 15:10:00,89.2,89.21,88.98,89.02,46043.0,87.0645,87.0743,86.8498,86.8888,46043.0
2024-02-29 15:15:00,89.02,89.22,88.99,89.21,21565.0,86.8888,87.084,86.8595,87.0743,21565.0
2024-02-29 15:20:00,89.2,89.25,89.09,89.11,40150.0,87.0645,87.1133,86.9571,86.9766,40150.0
2024-02-29 15:25:00,89.11,89.14,88.98,89.01,44948.0,86.9766,87.0059,86.8498,86.879,44948.0
2024-02-29 15:30:00,89.0,89.06,88.81,88.83,85255.0,86.8693,86.9278,86.6838,86.7033,85255.0
2024-02-29 15:35:00,88.81,88.88,88.73,88.82,27829.0,86.6838,86.7522,86.6057,86.6936,27829.0
2024-02-29 15:40:00,88.82,88.91,88.68,88.73,55516.0,86.6936,86.7814,86.5569,86.6057,55516.0
2024-02-29 15:45:00,88.74,89.01,88.73,88.92,37973.0,86.6155,86.879,86.6057,86.7912,37973.0
2024-02-29 15:50:00,88.93,89.18,88.7,89.16,138472.0,86.801,87.045,86.5765,87.0254,138472.0
2024-02-29 15:55:00,89.15,89.4,89.11,89.12,240434.0,87.0157,87.2597,86.9766,86.9864,240434.0
2024-03-01 09:30:00,105.88,109.55,105.01,108.19,628620.0,103.3452,106.9273,102.496,105.5999,628620.0
2024-03-01 09:35:00,108.13,110.84,107.47,110.79,511570.0,105.5413,108.1864,104.8971,108.1376,511570.0
2024-03-01 09:40:00,110.79,110.8,108.83,109.15,275349.0,108.1376,108.1474,106.2245,106.5369,275349.0
2024-03-01 09:45:00,109.26,109.39,108.32,109.07,130319.0,106.6442,106.7711,105.7267,106.4588,130319.0
2024-03-01 09:50:00,109.07,110.32,109.07,110.27,149153.0,106.4588,107.6789,106.4588,107.6301,149153.0
2024-03-01 09:55:00,110.29,110.79,109.91,110.56,168934.0,107.6496,108.1376,107.2787,107.9131,168934.0
2024-03-01 10:00:00,110.66,110.68,109.54,109.62,136118.0,108.0107,108.0302,106.9175,106.9956,136118.0
2024-03-01 10:05:00,109.67,111.5,109.62,111.26,165651.0,107.0444,108.8306,106.9956,108.5964,165651.0
2024-03-01 10:10:00,111.27,111.45,109.73,109.76,132144.0,108.6061,108.7818,107.103,107.1323,132144.0
2024-03-01 10:15:00,109.75,110.79,109.29,110.58,153443.0,107.1225,108.1376,106.6735,107.9326,153443.0
2024-03-01 10:20:00,110.61,110.79,109.41,110.37,92495.0,107.9619,108.1376,106.7906,107.7277,92495.0
2024-03-01 10:25:00,110.38,110.94,110.27,110.91,52054.0,107.7374,108.284,107.6301,108.2547,52054.0
2024-03-01 10:30:00,110.99,111.17,110.24,110.24,86937.0,108.3328,108.5085,107.6008,107.6008,86937.0
2024-03-01 10:35:00,110.24,110.62,110.05,110.41,73263.0,107.6008,107.9717,107.4153,107.7667,73263.0
2024-03-01 10:40:00,110.41,111.25,110.41,110.98,108251.0,107.7667,108.5866,107.7667,108.3231,108251.0
2024-03-01 10:45:00,110.91,111.24,110.87,111.01,71177.0,108.2547,108.5768,108.2157,108.3523,71177.0
2024-03-01 10:50:00,111.0,111.18,110.74,110.9,59580.0,108.3426,108.5183,108.0888,108.245,59580.0
2024-03-01 10:55:00,110.9,111.35,110.53,111.17,67730.0,108.245,108.6842,107.8838,108.5085,67730.0
2024-03-01 11:00:00,111.19,112.2,111.13,112.04,121214.0,108.528,109.5139,108.4695,109.3577,121214.0
2024-03-01 11:05:00,112.11,112.48,111.81,111.83,65125.0,109.426,109.7872,109.1332,109.1527,65125.0
2024-03-01 11:10:00,111.87,111.93,111.48,111.54,86906.0,109.1918,109.2503,108.8111,108.8697,86906.0
2024-03-01 11:15:00,111.52,111.58,110.68,110.74,104539.0,108.8501,108.9087,108.0302,108.0888,104539.0
2024-03-01 11:20:00,110.76,111.04,110.28,110.29,76271.0,108.1083,108.3816,107.6398,107.6496,76271.0
2024-03-01 11:25:00,110.33,110.4,109.8,109.8,65742.0,107.6886,107.7569,107.1713,107.1713,65742.0
2024-03-01 11:30:00,109.77,109.97,109.53,109.87,66527.0,107.142,107.3372,106.9078,107.2396,66527.0
2024-03-01 11:35:00,109.91,110.44,109.54,110.09,78849.0,107.2787,107.796,106.9175,107.4544,78849.0
2024-03-01 11:40:00,110.16,110.38,109.93,110.17,40065.0,107.5227,107.7374,107.2982,107.5325,40065.0
2024-03-01 11:45:00,110.16,110.16,109.65,110.11,70578.0,107.5227,107.5227,107.0249,107.4739,70578.0
2024-03-01 11:50:00,110.1,110.17,109.56,109.73,149251.0,107.4641,107.5325,106.9371,107.103,149251.0
2024-03-01 11:55:00,109.73,110.14,109.6,109.98,73821.0,107.103,107.5032,106.9761,107.347,73821.0
2024-03-01 12:00:00,110.0,110.04,109.57,109.86,34828.0,107.3665,107.4056,106.9468,107.2299,34828.0
2024-03-01 12:05:00,109.83,110.12,109.67,110.1,72912.0,107.2006,107.4837,107.0444,107.4641,72912.0
2024-03-01 12:10:00,110.06,110.24,109.79,110.08,56089.0,107.4251,107.6008,107.1616,107.4446,56089.0
2024-03-01 12:15:00,110.08,110.15,109.9,109.95,40571.0,107.4446,107.5129,107.2689,107.3177,40571.0
2024-03-01 12:20:00,109.95,109.99,109.68,109.92,25866.0,107.3177,107.3568,107.0542,107.2884,25866.0
2024-03-01 12:25:00,109.92,110.11,109.64,110.04,41565.0,107.2884,107.4739,107.0151,107.4056,41565.0
2024-03-01 12:30:00,110.07,110.1,109.75,109.8,18338.0,107.4348,107.4641,107.1225,107.1713,18338.0
2024-03-01 12:35:00,109.8,109.92,109.6,109.6,26724.0,107.1713,107.2884,106.9761,106.9761,26724.0
2024-03-01 12:40:00,109.6,109.84,109.6,109.73,39030.0,106.9761,107.2104,106.9761,107.103,39030.0
2024-03-01 12:45:00,109.72,109.77,108.52,108.62,164283.0,107.0932,107.142,105.922,106.0196,164283.0
2024-03-01 12:50:00,108.65,109.24,108.38,108.83,97938.0,106.0488,106.6247,105.7853,106.2245,97938.0
2024-03-01 12:55:00,108.89,109.13,108.74,108.84,38662.0,106.2831,106.5174,106.1367,106.2343,38662.0
2024-03-01 13:00:00,108.89,109.3,108.81,109.23,32402.0,106.2831,106.6833,106.205,106.615,32402.0
2024-03-01 13:05:00,109.17,109.29,108.93,109.0,42618.0,106.5564,106.6735,106.3221,106.3905,42618.0
2024-03-01 13:10:00,109.03,109.05,108.77,108.82,24489.0,106.4197,106.4393,106.166,106.2148,24489.0
2024-03-01 13:15:00,108.76,108.85,108.63,108.66,34839.0,106.1562,106.2441,106.0293,106.0586,34839.0
2024-03-01 13:20:00,108.68,108.82,108.42,108.45,56391.0,106.0781,106.2148,105.8244,105.8536,56391.0
2024-03-01 13:25:00,108.43,108.63,108.05,108.49,95711.0,105.8341,106.0293,105.4632,105.8927,95711.0
2024-03-01 13:30:00,108.46,108.48,107.87,107.88,62487.0,105.8634,105.8829,105.2875,105.2973,62487.0
2024-03-01 13:35:00,107.9,108.34,107.84,108.22,46062.0,105.3168,105.7463,105.2582,105.6291,46062.0
2024-03-01 13:40:00,108.17,108.18,107.44,107.44,57133.0,105.5803,105.5901,104.8678,104.8678,57133.0
2024-03-01 13:45:00,107.45,107.86,107.36,107.79,67415.0,104.8776,105.2778,104.7897,105.2094,67415.0
2024-03-01 13:50:00,107.82,108.16,107.78,107.84,31424.0,105.2387,105.5706,105.1997,105.2582,31424.0
2024-03-01 13:55:00,107.86,108.09,107.68,107.93,37809.0,105.2778,105.5023,105.1021,105.3461,37809.0
2024-03-01 14:00:00,107.94,108.23,107.94,108.14,40101.0,105.3558,105.6389,105.3558,105.5511,40101.0
2024-03-01 14:05:00,108.11,108.11,107.9,107.95,25939.0,105.5218,105.5218,105.3168,105.3656,25939.0
2024-03-01 14:10:00,107.92,107.93,107.48,107.61,65291.0,105.3363,105.3461,104.9069,105.0337,65291.0
2024-03-01 14:15:00,107.59,108.06,107.59,108.06,67910.0,105.0142,105.473,105.0142,105.473,67910.0
2024-03-01 14:20:00,108.06,108.74,107.98,108.44,72866.0,105.473,106.1367,105.3949,105.8439,72866.0
2024-03-01 14:25:00,108.41,108.86,108.26,108.32,60599.0,105.8146,106.2538,105.6682,105.7267,60599.0
2024-03-01 14:30:00,108.32,108.59,108.11,108.47,47673.0,105.7267,105.9903,105.5218,105.8732,47673.0
2024-03-01 14:35:00,108.45,108.56,108.23,108.23,44618.0,105.8536,105.961,105.6389,105.6389,44618.0
2024-03-01 14:40:00,108.24,108.45,108.0,108.07,52577.0,105.6487,105.8536,105.4144,105.4827,52577.0
2024-03-01 14:45:00,108.08,108.6,108.0,108.56,60176.0,105.4925,106.0,105.4144,105.961,60176.0
2024-03-01 14:50:00,108.54,108.61,108.35,108.37,39537.0,105.9415,106.0098,105.756,105.7755,39537.0
2024-03-01 14:55:00,108.37,108.37,108.21,108.31,37449.0,105.7755,105.7755,105.6194,105.717,37449.0
2024-03-01 15:00:00,108.29,108.29,108.0,108.0,99015.0,105.6975,105.6975,105.4144,105.4144,99015.0
2024-03-01 15:05:00,108.01,108.02,107.44,107.71,142978.0,105.4242,105.4339,104.8678,105.1313,142978.0
2024-03-01 15:10:00,107.75,107.81,107.4,107.56,88857.0,105.1704,105.229,104.8288,104.9849,88857.0
2024-03-01 15:15:00,107.56,107.56,106.98,107.05,122624.0,104.9849,104.9849,104.4188,104.4871,122624.0
2024-03-01 15:20:00,107.05,107.26,106.72,106.8,104396.0,104.4871,104.6921,104.1651,104.2431,104396.0
2024-03-01 15:25:00,106.82,107.17,106.69,106.85,77714.0,104.2627,104.6043,104.1358,104.2919,77714.0
2024-03-01 15:30:00,106.82,106.86,106.14,106.31,111680.0,104.2627,104.3017,103.5989,103.7649,111680.0
2024-03-01 15:35:00,106.32,106.61,106.15,106.15,109558.0,103.7746,104.0577,103.6087,103.6087,109558.0
2024-03-01 15:40:00,106.17,106.21,105.5,105.98,214450.0,103.6282,103.6673,102.9743,103.4428,214450.0
2024-03-01 15:45:00,105.98,105.99,105.19,105.34,307471.0,103.4428,103.4525,102.6717,102.8181,307471.0
2024-03-01 15:50:00,105.31,105.88,105.05,105.65,257899.0,102.7888,103.3452,102.535,103.1207,257899.0
2024-03-01 15:55:00,105.67,105.8,104.93,105.22,690519.0,103.1402,103.2671,102.4179,102.701,690519.0
2024-03-04 09:30:00,106.3,106.37,104.34,104.87,167581.0,103.7551,103.8234,101.842,102.3593,167581.0
2024-03-04 09:35:00,104.88,105.18,104.31,105.18,37874.0,102.3691,102.6619,101.8127,102.6619,37874.0
2024-03-04 09:40:00,105.27,105.97,105.19,105.64,45881.0,102.7498,103.433,102.6717,103.1109,45881.0
2024-03-04 09:45:00,105.6,107.19,105.52,106.84,91283.0,103.0719,104.6238,102.9938,104.2822,91283.0
2024-03-04 09:50:00,106.71,107.51,106.56,106.82,59382.0,104.1553,104.9361,104.0089,104.2627,59382.0
2024-03-04 09:55:00,106.84,106.94,105.99,106.2,44735.0,104.2822,104.3798,103.4525,103.6575,44735.0
2024-03-04 10:00:00,106.16,106.17,105.19,105.52,48833.0,103.6185,103.6282,102.6717,102.9938,48833.0
2024-03-04 10:05:00,105.42,105.44,104.72,105.18,27818.0,102.8962,102.9157,102.2129,102.6619,27818.0
2024-03-04 10:10:00,105.12,105.14,104.73,104.89,24388.0,102.6034,102.6229,102.2227,102.3789,24388.0
2024-03-04 10:15:00,104.89,105.35,104.83,104.92,70331.0,102.3789,102.8278,102.3203,102.4081,70331.0
2024-03-04 10:20:00,104.97,105.56,104.77,105.3,29899.0,102.4569,103.0328,102.2617,102.779,29899.0
2024-03-04 10:25:00,105.33,106.04,105.33,105.9,26764.0,102.8083,103.5013,102.8083,103.3647,26764.0
2024-03-04 10:30:00,105.86,105.9,105.29,105.29,35604.0,103.3256,103.3647,102.7693,102.7693,35604.0
2024-03-04 10:35:00,105.28,105.67,105.12,105.54,37614.0,102.7595,103.1402,102.6034,103.0133,37614.0
2024-03-04 10:40:00,105.51,105.86,105.34,105.85,28055.0,102.984,103.3256,102.8181,103.3159,28055.0
2024-03-04 10:45:00,105.82,105.93,105.57,105.57,16944.0,103.2866,103.394,103.0426,103.0426,16944.0
2024-03-04 10:50:00,105.53,105.63,104.83,105.09,28184.0,103.0035,103.1011,102.3203,102.5741,28184.0
2024-03-04 10:55:00,105.06,105.4,105.04,105.11,9908.0,102.5448,102.8767,102.5253,102.5936,9908.0
2024-03-04 11:00:00,105.14,105.18,104.83,105.18,20828.0,102.6229,102.6619,102.3203,102.6619,20828.0
2024-03-04 11:05:00,105.16,105.33,105.04,105.27,17677.0,102.6424,102.8083,102.5253,102.7498,17677.0
2024-03-04 11:10:00,105.28,105.44,105.17,105.44,14437.0,102.7595,102.9157,102.6522,102.9157,14437.0
2024-03-04 11:15:00,105.44,105.75,105.39,105.69,13284.0,102.9157,103.2183,102.8669,103.1597,13284.0
2024-03-04 11:20:00,105.73,105.78,105.59,105.73,18690.0,103.1988,103.2476,103.0621,103.1988,18690.0
2024-03-04 11:25:00,105.75,105.78,105.54,105.69,11879.0,103.2183,103.2476,103.0133,103.1597,11879.0
2024-03-04 11:30:00,105.72,105.73,105.4,105.52,16427.0,103.189,103.1988,102.8767,102.9938,16427.0
2024-03-04 11:35:00,105.53,105.56,105.4,105.47,8752.0,103.0035,103.0328,102.8767,102.945,8752.0
2024-03-04 11:40:00,105.42,105.53,105.31,105.4,11571.0,102.8962,103.0035,102.7888,102.8767,11571.0
2024-03-04 11:45:00,105.41,105.62,105.41,105.45,7499.0,102.8864,103.0914,102.8864,102.9255,7499.0
2024-03-04 11:50:00,105.43,105.53,105.23,105.26,12767.0,102.9059,103.0035,102.7107,102.74,12767.0
2024-03-04 11:55:00,105.26,105.35,105.18,105.32,22449.0,102.74,102.8278,102.6619,102.7986,22449.0
2024-03-04 12:00:00,105.3,105.4,105.23,105.29,12243.0,102.779,102.8767,102.7107,102.7693,12243.0
2024-03-04 12:05:00,105.25,105.25,104.78,104.79,28704.0,102.7302,102.7302,102.2715,102.2813,28704.0
2024-03-04 12:10:00,104.8,105.0,104.76,104.87,15935.0,102.291,102.4862,102.252,102.3593,15935.0
2024-03-04 12:15:00,104.89,104.91,104.74,104.77,9007.0,102.3789,102.3984,102.2325,102.2617,9007.0
2024-03-04 12:20:00,104.78,104.93,104.71,104.93,12568.0,102.2715,102.4179,102.2032,102.4179,12568.0
2024-03-04 12:25:00,104.92,105.19,104.91,105.06,17671.0,102.4081,102.6717,102.3984,102.5448,17671.0
2024-03-04 12:30:00,105.09,105.11,104.98,105.01,11011.0,102.5741,102.5936,102.4667,102.496,11011.0
2024-03-04 12:35:00,105.03,105.06,104.81,104.86,18344.0,102.5155,102.5448,102.3008,102.3496,18344.0
2024-03-04 12:40:00,104.86,105.08,104.86,105.02,11656.0,102.3496,102.5643,102.3496,102.5057,11656.0
2024-03-04 12:45:00,104.99,105.07,104.94,104.97,31648.0,102.4765,102.5546,102.4277,102.4569,31648.0
2024-03-04 12:50:00,104.96,104.99,104.88,104.9,8467.0,102.4472,102.4765,102.3691,102.3886,8467.0
2024-03-04 12:55:00,104.89,104.9,104.65,104.68,26600.0,102.3789,102.3886,102.1446,102.1739,26600.0
2024-03-04 13:00:00,104.7,105.01,104.61,104.63,19846.0,102.1934,102.496,102.1056,102.1251,19846.0
2024-03-04 13:05:00,104.63,104.78,104.48,104.77,62808.0,102.1251,102.2715,101.9787,102.2617,62808.0
2024-03-04 13:10:00,104.8,104.82,104.6,104.75,45166.0,102.291,102.3105,102.0958,102.2422,45166.0
2024-03-04 13:15:00,104.72,104.74,104.54,104.55,7324.0,102.2129,102.2325,102.0372,102.047,7324.0
2024-03-04 13:20:00,104.55,104.67,104.52,104.52,15300.0,102.047,102.1641,102.0177,102.0177,15300.0
2024-03-04 13:25:00,104.52,104.63,104.46,104.55,9130.0,102.0177,102.1251,101.9592,102.047,9130.0
2024-03-04 13:30:00,104.62,104.68,104.5,104.53,11863.0,102.1153,102.1739,101.9982,102.0275,11863.0
2024-03-04 13:35:00,104.54,104.57,104.34,104.36,14256.0,102.0372,102.0665,101.842,101.8616,14256.0
2024-03-04 13:40:00,104.43,104.6,104.43,104.54,7817.0,101.9299,102.0958,101.9299,102.0372,7817.0
2024-03-04 13:45:00,104.56,104.69,104.54,104.66,5671.0,102.0568,102.1836,102.0372,102.1544,5671.0
2024-03-04 13:50:00,104.66,104.66,104.53,104.53,13560.0,102.1544,102.1544,102.0275,102.0275,13560.0
2024-03-04 13:55:00,104.51,104.52,104.46,104.5,8119.0,102.008,102.0177,101.9592,101.9982,8119.0
2024-03-04 14:00:00,104.49,104.49,104.16,104.19,12791.0,101.9884,101.9884,101.6663,101.6956,12791.0
2024-03-04 14:05:00,104.16,104.16,103.86,104.09,31029.0,101.6663,101.6663,101.3735,101.598,31029.0
2024-03-04 14:10:00,104.1,104.28,104.09,104.15,9165.0,101.6078,101.7835,101.598,101.6566,9165.0
2024-03-04 14:15:00,104.14,104.14,103.84,104.0,8446.0,101.6468,101.6468,101.354,101.5102,8446.0
2024-03-04 14:20:00,104.07,104.1,103.91,103.91,6794.0,101.5785,101.6078,101.4223,101.4223,6794.0
2024-03-04 14:25:00,103.89,103.91,103.75,103.86,15145.0,101.4028,101.4223,101.2662,101.3735,15145.0
2024-03-04 14:30:00,103.84,104.02,103.84,103.94,8641.0,101.354,101.5297,101.354,101.4516,8641.0
2024-03-04 14:35:00,103.93,103.99,103.72,103.98,15729.0,101.4418,101.5004,101.2369,101.4906,15729.0
2024-03-04 14:40:00,104.01,104.03,103.6,103.63,13878.0,101.5199,101.5395,101.1197,101.149,13878.0
2024-03-04 14:45:00,103.63,103.77,103.61,103.65,28038.0,101.149,101.2857,101.1295,101.1685,28038.0
2024-03-04 14:50:00,103.66,103.78,103.57,103.73,21332.0,101.1783,101.2954,101.0905,101.2466,21332.0
2024-03-04 14:55:00,103.74,103.77,103.52,103.54,24888.0,101.2564,101.2857,101.0417,101.0612,24888.0
2024-03-04 15:00:00,103.54,103.78,103.47,103.62,32785.0,101.0612,101.2954,100.9929,101.1393,32785.0
2024-03-04 15:05:00,103.64,103.83,103.64,103.66,27357.0,101.1588,101.3442,101.1588,101.1783,27357.0
2024-03-04 15:10:00,103.69,103.71,103.34,103.46,31466.0,101.2076,101.2271,100.866,100.9831,31466.0
2024-03-04 15:15:00,103.44,103.58,103.24,103.54,31827.0,100.9636,101.1002,100.7684,101.0612,31827.0
2024-03-04 15:20:00,103.51,103.67,103.36,103.52,60710.0,101.0319,101.1881,100.8855,101.0417,60710.0
2024-03-04 15:25:00,103.51,103.66,103.48,103.65,26138.0,101.0319,101.1783,101.0026,101.1685,26138.0
2024-03-04 15:30:00,103.66,103.89,103.42,103.42,34707.0,101.1783,101.4028,100.9441,100.9441,34707.0
2024-03-04 15:35:00,103.44,103.48,103.25,103.36,34879.0,100.9636,101.0026,100.7781,100.8855,34879.0
2024-03-04 15:40:00,103.37,103.46,103.2,103.23,42844.0,100.8953,100.9831,100.7293,100.7586,42844.0
2024-03-04 15:45:00,103.23,103.24,103.02,103.03,86611.0,100.7586,100.7684,100.5536,100.5634,86611.0
2024-03-04 15:50:00,103.03,103.38,102.96,103.31,95201.0,100.5634,100.905,100.4951,100.8367,95201.0
2024-03-04 15:55:00,103.35,103.41,103.21,103.33,200309.0,100.8757,100.9343,100.7391,100.8562,200309.0
2024-03-05 09:30:00,103.42,103.7,102.35,102.46,56726.0,100.9441,101.2174,99.8997,100.007,56726.0
2024-03-05 09:35:00,102.42,102.68,102.2,102.42,14813.0,99.968,100.2218,99.7533,99.968,14813.0
2024-03-05 09:40:00,102.34,102.73,102.16,102.17,12007.0,99.8899,100.2706,99.7142,99.724,12007.0
2024-03-05 09:45:00,102.12,102.78,102.09,102.78,16454.0,99.6752,100.3194,99.6459,100.3194,16454.0
2024-03-05 09:50:00,102.8,103.22,102.75,103.04,16862.0,100.3389,100.7488,100.2901,100.5732,16862.0
2024-03-05 09:55:00,103.06,103.19,102.61,102.84,12626.0,100.5927,100.7196,100.1534,100.3779,12626.0
2024-03-05 10:00:00,102.86,102.99,102.54,102.99,13896.0,100.3975,100.5243,100.0851,100.5243,13896.0
2024-03-05 10:05:00,102.91,103.11,102.46,102.58,13831.0,100.4463,100.6415,100.007,100.1242,13831.0
2024-03-05 10:10:00,102.58,102.81,102.42,102.6,14086.0,100.1242,100.3487,99.968,100.1437,14086.0
2024-03-05 10:15:00,102.59,102.64,101.77,101.87,41705.0,100.1339,100.1827,99.3336,99.4312,41705.0
2024-03-05 10:20:00,101.97,102.02,101.71,101.72,10207.0,99.5288,99.5776,99.275,99.2848,10207.0
2024-03-05 10:25:00,101.66,102.17,101.55,102.17,25021.0,99.2262,99.724,99.1188,99.724,25021.0
2024-03-05 10:30:00,102.09,102.31,102.0,102.16,24769.0,99.6459,99.8606,99.5581,99.7142,24769.0
2024-03-05 10:35:00,102.17,102.42,102.17,102.27,24513.0,99.724,99.968,99.724,99.8216,24513.0
2024-03-05 10:40:00,102.27,102.35,102.17,102.19,19460.0,99.8216,99.8997,99.724,99.7435,19460.0
2024-03-05 10:45:00,102.14,102.48,102.09,102.28,39171.0,99.6947,100.0266,99.6459,99.8313,39171.0
2024-03-05 10:50:00,102.28,102.37,102.15,102.27,20962.0,99.8313,99.9192,99.7045,99.8216,20962.0
2024-03-05 10:55:00,102.28,102.48,102.24,102.41,8516.0,99.8313,100.0266,99.7923,99.9582,8516.0
2024-03-05 11:00:00,102.46,102.64,102.39,102.59,13222.0,100.007,100.1827,99.9387,100.1339,13222.0
2024-03-05 11:05:00,102.63,102.93,102.63,102.75,8746.0,100.173,100.4658,100.173,100.2901,8746.0
2024-03-05 11:10:00,102.75,102.75,102.5,102.54,14800.0,100.2901,100.2901,100.0461,100.0851,14800.0
2024-03-05 11:15:00,102.55,102.57,102.33,102.36,12105.0,100.0949,100.1144,99.8801,99.9094,12105.0
2024-03-05 11:20:00,102.36,102.57,102.33,102.47,9076.0,99.9094,100.1144,99.8801,100.0168,9076.0
2024-03-05 11:25:00,102.43,102.56,102.38,102.46,8809.0,99.9778,100.1046,99.929,100.007,8809.0
2024-03-05 11:30:00,102.47,102.56,102.33,102.35,7755.0,100.0168,100.1046,99.8801,99.8997,7755.0
2024-03-05 11:35:00,102.41,102.41,102.21,102.26,16511.0,99.9582,99.9582,99.763,99.8118,16511.0
2024-03-05 11:40:00,102.29,102.37,102.13,102.17,12882.0,99.8411,99.9192,99.6849,99.724,12882.0
2024-03-05 11:45:00,102.18,102.36,102.08,102.25,30337.0,99.7337,99.9094,99.6361,99.8021,30337.0
2024-03-05 11:50:00,102.27,102.31,102.16,102.21,12335.0,99.8216,99.8606,99.7142,99.763,12335.0
2024-03-05 11:55:00,102.21,102.48,102.21,102.42,18068.0,99.763,100.0266,99.763,99.968,18068.0
2024-03-05 12:00:00,102.41,102.51,102.4,102.47,17412.0,99.9582,100.0558,99.9485,100.0168,17412.0
2024-03-05 12:05:00,102.46,102.61,102.43,102.53,16119.0,100.007,100.1534,99.9778,100.0754,16119.0
2024-03-05 12:10:00,102.52,102.66,102.5,102.59,21727.0,100.0656,100.2022,100.0461,100.1339,21727.0
2024-03-05 12:15:00,102.59,102.85,102.55,102.75,10171.0,100.1339,100.3877,100.0949,100.2901,10171.0
2024-03-05 12:20:00,102.73,102.97,102.64,102.89,18283.0,100.2706,100.5048,100.1827,100.4267,18283.0
2024-03-05 12:25:00,102.86,102.91,102.78,102.86,9251.0,100.3975,100.4463,100.3194,100.3975,9251.0
2024-03-05 12:30:00,102.84,102.94,102.78,102.89,35438.0,100.3779,100.4755,100.3194,100.4267,35438.0
2024-03-05 12:35:00,102.88,103.05,102.84,103.05,18287.0,100.417,100.5829,100.3779,100.5829,18287.0
2024-03-05 12:40:00,103.1,103.28,103.08,103.27,16152.0,100.6317,100.8074,100.6122,100.7976,16152.0
2024-03-05 12:45:00,103.28,103.35,103.11,103.12,23783.0,100.8074,100.8757,100.6415,100.6512,23783.0
2024-03-05 12:50:00,103.13,103.45,103.1,103.45,10602.0,100.661,100.9733,100.6317,100.9733,10602.0
2024-03-05 12:55:00,103.46,103.58,103.46,103.5,6326.0,100.9831,101.1002,100.9831,101.0221,6326.0
2024-03-05 13:00:00,103.5,103.63,103.47,103.5,11908.0,101.0221,101.149,100.9929,101.0221,11908.0
2024-03-05 13:05:00,103.52,103.57,103.37,103.47,7118.0,101.0417,101.0905,100.8953,100.9929,7118.0
2024-03-05 13:10:00,103.47,103.55,103.39,103.43,7493.0,100.9929,101.0709,100.9148,100.9538,7493.0
2024-03-05 13:15:00,103.45,103.48,103.23,103.23,9833.0,100.9733,101.0026,100.7586,100.7586,9833.0
2024-03-05 13:20:00,103.19,103.19,103.07,103.13,3722.0,100.7196,100.7196,100.6024,100.661,3722.0
2024-03-05 13:25:00,103.11,103.23,103.1,103.12,7737.0,100.6415,100.7586,100.6317,100.6512,7737.0
2024-03-05 13:30:00,103.09,103.11,102.94,103.0,10260.0,100.622,100.6415,100.4755,100.5341,10260.0
2024-03-05 13:35:00,102.97,103.04,102.87,102.98,7765.0,100.5048,100.5732,100.4072,100.5146,7765.0
2024-03-05 13:40:00,102.93,103.02,102.86,102.86,5055.0,100.4658,100.5536,100.3975,100.3975,5055.0
2024-03-05 13:45:00,102.88,102.91,102.77,102.85,5621.0,100.417,100.4463,100.3096,100.3877,5621.0
2024-03-05 13:50:00,102.87,102.87,102.69,102.72,9485.0,100.4072,100.4072,100.2315,100.2608,9485.0
2024-03-05 13:55:00,102.73,102.91,102.7,102.81,19262.0,100.2706,100.4463,100.2413,100.3487,19262.0
2024-03-05 14:00:00,102.8,103.0,102.78,102.93,8019.0,100.3389,100.5341,100.3194,100.4658,8019.0
2024-03-05 14:05:00,102.92,103.05,102.86,102.96,10458.0,100.456,100.5829,100.3975,100.4951,10458.0
2024-03-05 14:10:00,102.95,103.01,102.9,102.95,9598.0,100.4853,100.5439,100.4365,100.4853,9598.0
2024-03-05 14:15:00,102.95,102.99,102.74,102.77,10233.0,100.4853,100.5243,100.2803,100.3096,10233.0
2024-03-05 14:20:00,102.76,102.89,102.7,102.79,8791.0,100.2999,100.4267,100.2413,100.3291,8791.0
2024-03-05 14:25:00,102.81,102.93,102.81,102.93,7008.0,100.3487,100.4658,100.3487,100.4658,7008.0
2024-03-05 14:30:00,102.95,102.95,102.66,102.67,11967.0,100.4853,100.4853,100.2022,100.212,11967.0
2024-03-05 14:35:00,102.68,102.76,102.64,102.75,6822.0,100.2218,100.2999,100.1827,100.2901,6822.0
2024-03-05 14:40:00,102.75,102.78,102.66,102.69,16440.0,100.2901,100.3194,100.2022,100.2315,16440.0
2024-03-05 14:45:00,102.65,102.78,102.65,102.76,14646.0,100.1925,100.3194,100.1925,100.2999,14646.0
2024-03-05 14:50:00,102.77,102.81,102.73,102.78,18870.0,100.3096,100.3487,100.2706,100.3194,18870.0
2024-03-05 14:55:00,102.76,102.78,102.65,102.68,10622.0,100.2999,100.3194,100.1925,100.2218,10622.0
2024-03-05 15:00:00,102.67,102.77,102.62,102.77,12299.0,100.212,100.3096,100.1632,100.3096,12299.0
2024-03-05 15:05:00,102.81,102.86,102.6,102.6,12807.0,100.3487,100.3975,100.1437,100.1437,12807.0
2024-03-05 15:10:00,102.61,102.61,102.33,102.4,9804.0,100.1534,100.1534,99.8801,99.9485,9804.0
2024-03-05 15:15:00,102.4,102.48,102.27,102.37,15653.0,99.9485,100.0266,99.8216,99.9192,15653.0
2024-03-05 15:20:00,102.34,102.36,102.15,102.21,11917.0,99.8899,99.9094,99.7045,99.763,11917.0
2024-03-05 15:25:00,102.2,102.46,102.19,102.45,18697.0,99.7533,100.007,99.7435,99.9973,18697.0
2024-03-05 15:30:00,102.44,102.46,102.36,102.45,19852.0,99.9875,100.007,99.9094,99.9973,19852.0
2024-03-05 15:35:00,102.45,102.45,102.39,102.42,21674.0,99.9973,99.9973,99.9387,99.968,21674.0
2024-03-05 15:40:00,102.41,102.63,102.38,102.6,24556.0,99.9582,100.173,99.929,100.1437,24556.0
2024-03-05 15:45:00,102.58,102.82,102.58,102.82,27921.0,100.1242,100.3584,100.1242,100.3584,27921.0
2024-03-05 15:50:00,102.8,102.91,102.63,102.84,62743.0,100.3389,100.4463,100.173,100.3779,62743.0
2024-03-05 15:55:00,102.84,102.85,102.64,102.66,142802.0,100.3779,100.3877,100.1827,100.2022,142802.0
2024-03-06 09:30:00,103.88,104.14,103.22,103.29,38585.0,101.393,101.6468,100.7488,100.8172,38585.0
2024-03-06 09:35:00,103.36,103.52,102.56,102.79,28546.0,100.8855,101.0417,100.1046,100.3291,28546.0
2024-03-06 09:40:00,102.76,103.33,102.37,103.28,22646.0,100.2999,100.8562,99.9192,100.8074,22646.0
2024-03-06 09:45:00,103.29,103.45,103.05,103.34,13407.0,100.8172,100.9733,100.5829,100.866,13407.0
2024-03-06 09:50:00,103.34,103.36,103.04,103.05,8470.0,100.866,100.8855,100.5732,100.5829,8470.0
2024-03-06 09:55:00,103.03,103.53,102.95,103.53,7454.0,100.5634,101.0514,100.4853,101.0514,7454.0
2024-03-06 10:00:00,103.42,103.51,103.13,103.14,22611.0,100.9441,101.0319,100.661,100.6708,22611.0
2024-03-06 10:05:00,103.13,103.32,102.99,103.27,11395.0,100.661,100.8464,100.5243,100.7976,11395.0
2024-03-06 10:10:00,103.32,103.66,103.25,103.57,8663.0,100.8464,101.1783,100.7781,101.0905,8663.0
2024-03-06 10:15:00,103.48,103.92,103.48,103.85,11781.0,101.0026,101.4321,101.0026,101.3638,11781.0
2024-03-06 10:20:00,103.82,104.1,103.82,103.97,10315.0,101.3345,101.6078,101.3345,101.4809,10315.0
2024-03-06 10:25:00,104.11,104.76,104.08,104.66,34493.0,101.6175,102.252,101.5883,102.1544,34493.0
2024-03-06 10:30:00,104.63,105.06,104.59,105.06,30022.0,102.1251,102.5448,102.086,102.5448,30022.0
2024-03-06 10:35:00,105.03,105.3,105.01,105.12,36080.0,102.5155,102.779,102.496,102.6034,36080.0
2024-03-06 10:40:00,105.14,105.43,105.03,105.42,33053.0,102.6229,102.9059,102.5155,102.8962,33053.0
2024-03-06 10:45:00,105.43,105.46,105.19,105.27,24032.0,102.9059,102.9352,102.6717,102.7498,24032.0
2024-03-06 10:50:00,105.27,105.79,105.2,105.71,39988.0,102.7498,103.2573,102.6814,103.1792,39988.0
2024-03-06 10:55:00,105.66,105.79,105.53,105.71,28265.0,103.1304,103.2573,103.0035,103.1792,28265.0
2024-03-06 11:00:00,105.75,105.97,105.64,105.74,21693.0,103.2183,103.433,103.1109,103.2085,21693.0
2024-03-06 11:05:00,105.76,105.82,105.55,105.67,12737.0,103.228,103.2866,103.0231,103.1402,12737.0
2024-03-06 11:10:00,105.68,105.94,105.66,105.86,29078.0,103.1499,103.4037,103.1304,103.3256,29078.0
2024-03-06 11:15:00,105.85,105.96,105.68,105.94,11868.0,103.3159,103.4232,103.1499,103.4037,11868.0
2024-03-06 11:20:00,105.91,105.93,105.77,105.83,7513.0,103.3744,103.394,103.2378,103.2964,7513.0
2024-03-06 11:25:00,105.82,106.03,105.67,105.97,16458.0,103.2866,103.4916,103.1402,103.433,16458.0
2024-03-06 11:30:00,105.98,106.01,105.65,105.74,10931.0,103.4428,103.472,103.1207,103.2085,10931.0
2024-03-06 11:35:00,105.76,106.08,105.71,106.04,16793.0,103.228,103.5404,103.1792,103.5013,16793.0
2024-03-06 11:40:00,106.06,106.1,105.99,106.07,14006.0,103.5209,103.5599,103.4525,103.5306,14006.0
2024-03-06 11:45:00,106.07,106.08,105.84,105.89,22906.0,103.5306,103.5404,103.3061,103.3549,22906.0
2024-03-06 11:50:00,105.98,106.28,105.96,106.2,23538.0,103.4428,103.7356,103.4232,103.6575,23538.0
2024-03-06 11:55:00,106.23,106.27,105.9,105.97,19849.0,103.6868,103.7258,103.3647,103.433,19849.0
2024-03-06 12:00:00,105.98,106.07,105.9,106.02,8851.0,103.4428,103.5306,103.3647,103.4818,8851.0
2024-03-06 12:05:00,106.05,106.08,105.86,105.9,14634.0,103.5111,103.5404,103.3256,103.3647,14634.0
2024-03-06 12:10:00,105.88,106.08,105.88,106.02,9590.0,103.3452,103.5404,103.3452,103.4818,9590.0
2024-03-06 12:15:00,106.04,106.05,105.94,106.0,13955.0,103.5013,103.5111,103.4037,103.4623,13955.0
2024-03-06 12:20:00,105.97,105.97,105.79,105.8,11855.0,103.433,103.433,103.2573,103.2671,11855.0
2024-03-06 12:25:00,105.79,105.97,105.71,105.94,13014.0,103.2573,103.433,103.1792,103.4037,13014.0
2024-03-06 12:30:00,105.94,106.17,105.92,106.17,10972.0,103.4037,103.6282,103.3842,103.6282,10972.0
2024-03-06 12:35:00,106.18,106.37,106.06,106.07,11627.0,103.638,103.8234,103.5209,103.5306,11627.0
2024-03-06 12:40:00,106.1,106.11,106.0,106.03,11774.0,103.5599,103.5697,103.4623,103.4916,11774.0
2024-03-06 12:45:00,106.01,106.07,105.93,106.01,31780.0,103.472,103.5306,103.394,103.472,31780.0
2024-03-06 12:50:00,106.03,106.05,105.95,105.96,22408.0,103.4916,103.5111,103.4135,103.4232,22408.0
2024-03-06 12:55:00,105.98,105.98,105.71,105.81,8976.0,103.4428,103.4428,103.1792,103.2768,8976.0
2024-03-06 13:00:00,105.79,105.91,105.76,105.89,9129.0,103.2573,103.3744,103.228,103.3549,9129.0
2024-03-06 13:05:00,105.89,105.91,105.81,105.86,4977.0,103.3549,103.3744,103.2768,103.3256,4977.0
2024-03-06 13:10:00,105.85,105.85,105.66,105.66,7484.0,103.3159,103.3159,103.1304,103.1304,7484.0
2024-03-06 13:15:00,105.66,105.66,105.54,105.59,7415.0,103.1304,103.1304,103.0133,103.0621,7415.0
2024-03-06 13:20:00,105.57,105.62,105.53,105.58,6269.0,103.0426,103.0914,103.0035,103.0523,6269.0
2024-03-06 13:25:00,105.59,105.59,105.49,105.56,7440.0,103.0621,103.0621,102.9645,103.0328,7440.0
2024-03-06 13:30:00,105.56,105.57,105.13,105.21,16414.0,103.0328,103.0426,102.6131,102.6912,16414.0
2024-03-06 13:35:00,105.19,105.34,105.02,105.32,22332.0,102.6717,102.8181,102.5057,102.7986,22332.0
2024-03-06 13:40:00,105.34,105.42,105.28,105.39,6634.0,102.8181,102.8962,102.7595,102.8669,6634.0
2024-03-06 13:45:00,105.36,105.36,104.94,104.96,9449.0,102.8376,102.8376,102.4277,102.4472,9449.0
2024-03-06 13:50:00,104.92,105.04,104.76,104.99,12340.0,102.4081,102.5253,102.252,102.4765,12340.0
2024-03-06 13:55:00,104.98,105.16,104.96,105.12,4586.0,102.4667,102.6424,102.4472,102.6034,4586.0
2024-03-06 14:00:00,105.12,105.12,104.86,104.89,8020.0,102.6034,102.6034,102.3496,102.3789,8020.0
2024-03-06 14:05:00,104.9,105.14,104.9,105.11,4484.0,102.3886,102.6229,102.3886,102.5936,4484.0
2024-03-06 14:10:00,105.09,105.1,104.86,104.92,7591.0,102.5741,102.5838,102.3496,102.4081,7591.0
2024-03-06 14:15:00,104.91,105.05,104.77,104.98,3983.0,102.3984,102.535,102.2617,102.4667,3983.0
2024-03-06 14:20:00,104.97,105.02,104.87,104.92,8335.0,102.4569,102.5057,102.3593,102.4081,8335.0
2024-03-06 14:25:00,104.94,105.09,104.9,105.07,7116.0,102.4277,102.5741,102.3886,102.5546,7116.0
2024-03-06 14:30:00,105.08,105.11,104.62,104.63,7816.0,102.5643,102.5936,102.1153,102.1251,7816.0
2024-03-06 14:35:00,104.64,104.74,104.55,104.73,7984.0,102.1348,102.2325,102.047,102.2227,7984.0
2024-03-06 14:40:00,104.71,104.78,104.62,104.68,7931.0,102.2032,102.2715,102.1153,102.1739,7931.0
2024-03-06 14:45:00,104.69,104.69,104.45,104.58,5802.0,102.1836,102.1836,101.9494,102.0763,5802.0
2024-03-06 14:50:00,104.62,104.78,104.62,104.78,6389.0,102.1153,102.2715,102.1153,102.2715,6389.0
2024-03-06 14:55:00,104.76,104.77,104.58,104.68,8909.0,102.252,102.2617,102.0763,102.1739,8909.0
2024-03-06 15:00:00,104.67,104.77,104.58,104.77,7768.0,102.1641,102.2617,102.0763,102.2617,7768.0
2024-03-06 15:05:00,104.81,104.84,104.69,104.69,8739.0,102.3008,102.3301,102.1836,102.1836,8739.0
2024-03-06 15:10:00,104.71,104.89,104.7,104.7,7283.0,102.2032,102.3789,102.1934,102.1934,7283.0
2024-03-06 15:15:00,104.69,104.86,104.57,104.62,24829.0,102.1836,102.3496,102.0665,102.1153,24829.0
2024-03-06 15:20:00,104.64,104.64,104.41,104.45,9770.0,102.1348,102.1348,101.9104,101.9494,9770.0
2024-03-06 15:25:00,104.43,104.47,104.29,104.36,14179.0,101.9299,101.9689,101.7932,101.8616,14179.0
2024-03-06 15:30:00,104.37,104.44,104.21,104.24,17280.0,101.8713,101.9396,101.7151,101.7444,17280.0
2024-03-06 15:35:00,104.25,104.43,104.16,104.39,16607.0,101.7542,101.9299,101.6663,101.8908,16607.0
2024-03-06 15:40:00,104.41,104.6,104.41,104.59,17047.0,101.9104,102.0958,101.9104,102.086,17047.0
2024-03-06 15:45:00,104.59,104.83,104.58,104.79,26006.0,102.086,102.3203,102.0763,102.2813,26006.0
2024-03-06 15:50:00,104.79,104.9,104.59,104.85,50548.0,102.2813,102.3886,102.086,102.3398,50548.0
2024-03-06 15:55:00,104.87,104.91,104.7,104.79,102258.0,102.3593,102.3984,102.1934,102.2813,102258.0
2024-03-07 09:30:00,105.41,105.57,105.06,105.07,46806.0,102.8864,103.0426,102.5448,102.5546,46806.0
2024-03-07 09:35:00,105.19,105.5,104.83,105.43,15756.0,102.6717,102.9743,102.3203,102.9059,15756.0
2024-03-07 09:40:00,105.39,105.75,105.19,105.58,14614.0,102.8669,103.2183,102.6717,103.0523,14614.0
2024-03-07 09:45:00,105.6,105.7,105.45,105.59,22529.0,103.0719,103.1695,102.9255,103.0621,22529.0
2024-03-07 09:50:00,105.68,105.71,105.37,105.4,12311.0,103.1499,103.1792,102.8474,102.8767,12311.0
2024-03-07 09:55:00,105.44,105.73,105.43,105.59,6896.0,102.9157,103.1988,102.9059,103.0621,6896.0
2024-03-07 10:00:00,105.63,105.79,105.51,105.51,19856.0,103.1011,103.2573,102.984,102.984,19856.0
2024-03-07 10:05:00,105.54,105.54,105.14,105.21,14163.0,103.0133,103.0133,102.6229,102.6912,14163.0
2024-03-07 10:10:00,105.23,105.36,105.01,105.21,9850.0,102.7107,102.8376,102.496,102.6912,9850.0
2024-03-07 10:15:00,105.24,105.25,105.05,105.08,9087.0,102.7205,102.7302,102.535,102.5643,9087.0
2024-03-07 10:20:00,105.09,105.17,104.88,105.02,10118.0,102.5741,102.6522,102.3691,102.5057,10118.0
2024-03-07 10:25:00,105.06,105.21,104.99,105.14,7900.0,102.5448,102.6912,102.4765,102.6229,7900.0
2024-03-07 10:30:00,105.18,105.25,105.03,105.1,3256.0,102.6619,102.7302,102.5155,102.5838,3256.0
2024-03-07 10:35:00,105.08,105.25,105.05,105.22,5300.0,102.5643,102.7302,102.535,102.701,5300.0
2024-03-07 10:40:00,105.26,105.26,105.07,105.18,12106.0,102.74,102.74,102.5546,102.6619,12106.0
2024-03-07 10:45:00,105.14,105.18,105.05,105.07,8425.0,102.6229,102.6619,102.535,102.5546,8425.0
2024-03-07 10:50:00,105.06,105.1,104.82,105.09,40040.0,102.5448,102.5838,102.3105,102.5741,40040.0
2024-03-07 10:55:00,105.08,105.1,104.95,105.08,14285.0,102.5643,102.5838,102.4374,102.5643,14285.0
2024-03-07 11:00:00,105.09,105.14,104.91,104.98,6357.0,102.5741,102.6229,102.3984,102.4667,6357.0
2024-03-07 11:05:00,104.98,105.15,104.96,105.12,7994.0,102.4667,102.6326,102.4472,102.6034,7994.0
2024-03-07 11:10:00,105.11,105.12,104.8,104.8,9164.0,102.5936,102.6034,102.291,102.291,9164.0
2024-03-07 11:15:00,104.86,104.97,104.68,104.76,8898.0,102.3496,102.4569,102.1739,102.252,8898.0
2024-03-07 11:20:00,104.75,104.84,104.64,104.66,7639.0,102.2422,102.3301,102.1348,102.1544,7639.0
2024-03-07 11:25:00,104.64,104.81,104.5,104.58,64207.0,102.1348,102.3008,101.9982,102.0763,64207.0
2024-03-07 11:30:00,104.54,104.62,104.15,104.38,23346.0,102.0372,102.1153,101.6566,101.8811,23346.0
2024-03-07 11:35:00,104.35,104.37,104.14,104.22,12179.0,101.8518,101.8713,101.6468,101.7249,12179.0
2024-03-07 11:40:00,104.17,104.3,104.07,104.14,8137.0,101.6761,101.803,101.5785,101.6468,8137.0
2024-03-07 11:45:00,104.15,104.41,104.15,104.38,5980.0,101.6566,101.9104,101.6566,101.8811,5980.0
2024-03-07 11:50:00,104.41,104.73,104.39,104.52,9980.0,101.9104,102.2227,101.8908,102.0177,9980.0
2024-03-07 11:55:00,104.48,104.75,104.48,104.73,6452.0,101.9787,102.2422,101.9787,102.2227,6452.0
2024-03-07 12:00:00,104.73,104.73,104.6,104.68,6709.0,102.2227,102.2227,102.0958,102.1739,6709.0
2024-03-07 12:05:00,104.68,104.79,104.65,104.67,10087.0,102.1739,102.2813,102.1446,102.1641,10087.0
2024-03-07 12:10:00,104.67,104.75,104.65,104.69,6783.0,102.1641,102.2422,102.1446,102.1836,6783.0
2024-03-07 12:15:00,104.69,104.78,104.66,104.74,3172.0,102.1836,102.2715,102.1544,102.2325,3172.0
2024-03-07 12:20:00,104.78,104.87,104.67,104.68,13897.0,102.2715,102.3593,102.1641,102.1739,13897.0
2024-03-07 12:25:00,104.69,104.73,104.6,104.73,20581.0,102.1836,102.2227,102.0958,102.2227,20581.0
2024-03-07 12:30:00,104.73,104.73,104.54,104.61,7274.0,102.2227,102.2227,102.0372,102.1056,7274.0
2024-03-07 12:35:00,104.57,104.57,104.34,104.34,2300.0,102.0665,102.0665,101.842,101.842,2300.0
2024-03-07 12:40:00,104.34,104.35,104.07,104.18,8385.0,101.842,101.8518,101.5785,101.6859,8385.0
2024-03-07 12:45:00,104.2,104.22,104.13,104.17,3150.0,101.7054,101.7249,101.6371,101.6761,3150.0
2024-03-07 12:50:00,104.16,104.23,104.13,104.16,3200.0,101.6663,101.7347,101.6371,101.6663,3200.0
2024-03-07 12:55:00,104.12,104.18,104.1,104.18,4767.0,101.6273,101.6859,101.6078,101.6859,4767.0
2024-03-07 13:00:00,104.2,104.28,104.17,104.26,5485.0,101.7054,101.7835,101.6761,101.7639,5485.0
2024-03-07 13:05:00,104.28,104.29,104.13,104.19,27524.0,101.7835,101.7932,101.6371,101.6956,27524.0
2024-03-07 13:10:00,104.22,104.3,104.22,104.22,3744.0,101.7249,101.803,101.7249,101.7249,3744.0
2024-03-07 13:15:00,104.25,104.3,104.21,104.3,3800.0,101.7542,101.803,101.7151,101.803,3800.0
2024-03-07 13:20:00,104.31,104.31,104.17,104.17,3119.0,101.8127,101.8127,101.6761,101.6761,3119.0
2024-03-07 13:25:00,104.1,104.21,104.1,104.19,2207.0,101.6078,101.7151,101.6078,101.6956,2207.0
2024-03-07 13:30:00,104.2,104.25,104.11,104.25,6459.0,101.7054,101.7542,101.6175,101.7542,6459.0
2024-03-07 13:35:00,104.22,104.33,104.2,104.33,4743.0,101.7249,101.8323,101.7054,101.8323,4743.0
2024-03-07 13:40:00,104.33,104.37,104.27,104.35,4294.0,101.8323,101.8713,101.7737,101.8518,4294.0
2024-03-07 13:45:00,104.28,104.31,104.2,104.25,4237.0,101.7835,101.8127,101.7054,101.7542,4237.0
2024-03-07 13:50:00,104.27,104.27,104.12,104.13,12332.0,101.7737,101.7737,101.6273,101.6371,12332.0
2024-03-07 13:55:00,104.11,104.16,104.04,104.15,10390.0,101.6175,101.6663,101.5492,101.6566,10390.0
2024-03-07 14:00:00,104.12,104.13,103.94,104.05,36448.0,101.6273,101.6371,101.4516,101.559,36448.0
2024-03-07 14:05:00,104.05,104.05,103.96,103.98,5540.0,101.559,101.559,101.4711,101.4906,5540.0
2024-03-07 14:10:00,104.0,104.16,104.0,104.11,9024.0,101.5102,101.6663,101.5102,101.6175,9024.0
2024-03-07 14:15:00,104.12,104.16,103.97,103.99,9350.0,101.6273,101.6663,101.4809,101.5004,9350.0
2024-03-07 14:20:00,103.98,104.03,103.92,103.95,7726.0,101.4906,101.5395,101.4321,101.4614,7726.0
2024-03-07 14:25:00,103.97,104.12,103.97,104.1,10871.0,101.4809,101.6273,101.4809,101.6078,10871.0
2024-03-07 14:30:00,104.1,104.14,103.98,104.03,8899.0,101.6078,101.6468,101.4906,101.5395,8899.0
2024-03-07 14:35:00,104.03,104.03,103.95,104.02,5300.0,101.5395,101.5395,101.4614,101.5297,5300.0
2024-03-07 14:40:00,104.05,104.07,103.99,104.0,7369.0,101.559,101.5785,101.5004,101.5102,7369.0
2024-03-07 14:45:00,104.0,104.11,103.99,104.08,7435.0,101.5102,101.6175,101.5004,101.5883,7435.0
2024-03-07 14:50:00,104.07,104.19,104.07,104.13,8854.0,101.5785,101.6956,101.5785,101.6371,8854.0
2024-03-07 14:55:00,104.11,104.16,104.05,104.05,16199.0,101.6175,101.6663,101.559,101.559,16199.0
2024-03-07 15:00:00,104.04,104.07,103.93,104.05,19073.0,101.5492,101.5785,101.4418,101.559,19073.0
2024-03-07 15:05:00,104.04,104.1,103.84,103.84,8559.0,101.5492,101.6078,101.354,101.354,8559.0
2024-03-07 15:10:00,103.82,103.82,103.64,103.75,14704.0,101.3345,101.3345,101.1588,101.2662,14704.0
2024-03-07 15:15:00,103.75,103.85,103.71,103.81,11256.0,101.2662,101.3638,101.2271,101.3247,11256.0
2024-03-07 15:20:00,103.8,103.95,103.79,103.94,16139.0,101.315,101.4614,101.3052,101.4516,16139.0
2024-03-07 15:25:00,103.94,103.99,103.86,103.99,14150.0,101.4516,101.5004,101.3735,101.5004,14150.0
2024-03-07 15:30:00,104.0,104.14,103.98,104.05,17836.0,101.5102,101.6468,101.4906,101.559,17836.0
2024-03-07 15:35:00,104.04,104.04,103.79,103.91,11286.0,101.5492,101.5492,101.3052,101.4223,11286.0
2024-03-07 15:40:00,103.91,104.03,103.86,103.91,19236.0,101.4223,101.5395,101.3735,101.4223,19236.0
2024-03-07 15:45:00,103.9,104.0,103.83,103.85,31759.0,101.4126,101.5102,101.3442,101.3638,31759.0
2024-03-07 15:50:00,103.86,104.19,103.85,104.13,50718.0,101.3735,101.6956,101.3638,101.6371,50718.0
2024-03-07 15:55:00,104.13,104.31,104.13,104.25,121017.0,101.6371,101.8127,101.6371,101.7542,121017.0
2024-03-08 09:30:00,104.78,105.48,104.78,105.32,27569.0,102.2715,102.9547,102.2715,102.7986,27569.0
2024-03-08 09:35:00,105.46,105.77,105.28,105.63,24334.0,102.9352,103.2378,102.7595,103.1011,24334.0
2024-03-08 09:40:00,105.71,105.8,105.4,105.41,8823.0,103.1792,103.2671,102.8767,102.8864,8823.0
2024-03-08 09:45:00,105.4,105.69,105.38,105.48,11332.0,102.8767,103.1597,102.8571,102.9547,11332.0
2024-03-08 09:50:00,105.6,105.62,105.22,105.39,12097.0,103.0719,103.0914,102.701,102.8669,12097.0
2024-03-08 09:55:00,105.47,105.61,105.31,105.31,6130.0,102.945,103.0816,102.7888,102.7888,6130.0
2024-03-08 10:00:00,105.38,105.61,105.35,105.53,5404.0,102.8571,103.0816,102.8278,103.0035,5404.0
2024-03-08 10:05:00,105.55,105.62,105.46,105.54,15226.0,103.0231,103.0914,102.9352,103.0133,15226.0
2024-03-08 10:10:00,105.56,105.65,105.43,105.58,14958.0,103.0328,103.1207,102.9059,103.0523,14958.0
2024-03-08 10:15:00,105.59,105.68,105.55,105.58,9887.0,103.0621,103.1499,103.0231,103.0523,9887.0
2024-03-08 10:20:00,105.63,105.65,105.33,105.4,7024.0,103.1011,103.1207,102.8083,102.8767,7024.0
2024-03-08 10:25:00,105.4,105.41,104.88,104.91,18344.0,102.8767,102.8864,102.3691,102.3984,18344.0
2024-03-08 10:30:00,104.92,105.11,104.92,105.01,9496.0,102.4081,102.5936,102.4081,102.496,9496.0
2024-03-08 10:35:00,105.01,105.21,104.94,105.19,5798.0,102.496,102.6912,102.4277,102.6717,5798.0
2024-03-08 10:40:00,105.2,105.33,105.04,105.29,5675.0,102.6814,102.8083,102.5253,102.7693,5675.0
2024-03-08 10:45:00,105.24,105.4,105.13,105.32,7022.0,102.7205,102.8767,102.6131,102.7986,7022.0
2024-03-08 10:50:00,105.25,105.25,105.1,105.2,3536.0,102.7302,102.7302,102.5838,102.6814,3536.0
2024-03-08 10:55:00,105.2,105.28,104.98,105.22,17730.0,102.6814,102.7595,102.4667,102.701,17730.0
2024-03-08 11:00:00,105.25,105.27,104.79,104.83,7743.0,102.7302,102.7498,102.2813,102.3203,7743.0
2024-03-08 11:05:00,104.83,104.9,104.71,104.71,6385.0,102.3203,102.3886,102.2032,102.2032,6385.0
2024-03-08 11:10:00,104.67,104.72,104.51,104.53,4137.0,102.1641,102.2129,102.008,102.0275,4137.0
2024-03-08 11:15:00,104.51,104.59,104.25,104.31,5140.0,102.008,102.086,101.7542,101.8127,5140.0
2024-03-08 11:20:00,104.3,104.38,104.2,104.23,4936.0,101.803,101.8811,101.7054,101.7347,4936.0
2024-03-08 11:25:00,104.24,104.29,104.01,104.03,5733.0,101.7444,101.7932,101.5199,101.5395,5733.0
2024-03-08 11:30:00,104.04,104.04,103.67,103.83,6124.0,101.5492,101.5492,101.1881,101.3442,6124.0
2024-03-08 11:35:00,103.85,103.92,103.76,103.9,3411.0,101.3638,101.4321,101.2759,101.4126,3411.0
2024-03-08 11:40:00,103.93,104.09,103.8,103.95,16985.0,101.4418,101.598,101.315,101.4614,16985.0
2024-03-08 11:45:00,103.97,104.07,103.87,104.06,3320.0,101.4809,101.5785,101.3833,101.5687,3320.0
2024-03-08 11:50:00,104.09,104.25,104.09,104.1,2422.0,101.598,101.7542,101.598,101.6078,2422.0
2024-03-08 11:55:00,104.15,104.15,104.0,104.02,4510.0,101.6566,101.6566,101.5102,101.5297,4510.0
2024-03-08 12:00:00,103.96,103.96,103.74,103.87,10761.0,101.4711,101.4711,101.2564,101.3833,10761.0
2024-03-08 12:05:00,103.89,104.08,103.88,103.92,4187.0,101.4028,101.5883,101.393,101.4321,4187.0
2024-03-08 12:10:00,103.87,104.05,103.84,103.95,2633.0,101.3833,101.559,101.354,101.4614,2633.0
2024-03-08 12:15:00,103.94,103.94,103.85,103.85,3089.0,101.4516,101.4516,101.3638,101.3638,3089.0
2024-03-08 12:20:00,103.88,104.06,103.87,103.99,7721.0,101.393,101.5687,101.3833,101.5004,7721.0
2024-03-08 12:25:00,103.95,103.99,103.79,103.79,2786.0,101.4614,101.5004,101.3052,101.3052,2786.0
2024-03-08 12:30:00,103.83,103.92,103.74,103.87,9975.0,101.3442,101.4321,101.2564,101.3833,9975.0
2024-03-08 12:35:00,103.78,103.86,103.68,103.86,3200.0,101.2954,101.3735,101.1978,101.3735,3200.0
2024-03-08 12:40:00,103.85,103.89,103.72,103.74,3884.0,101.3638,101.4028,101.2369,101.2564,3884.0
2024-03-08 12:45:00,103.73,103.73,103.66,103.67,3677.0,101.2466,101.2466,101.1783,101.1881,3677.0
2024-03-08 12:50:00,103.66,103.74,103.53,103.61,5319.0,101.1783,101.2564,101.0514,101.1295,5319.0
2024-03-08 12:55:00,103.57,103.57,103.45,103.51,4156.0,101.0905,101.0905,100.9733,101.0319,4156.0
2024-03-08 13:00:00,103.47,103.54,103.43,103.53,3136.0,100.9929,101.0612,100.9538,101.0514,3136.0
2024-03-08 13:05:00,103.54,103.66,103.48,103.63,4491.0,101.0612,101.1783,101.0026,101.149,4491.0
2024-03-08 13:10:00,103.61,103.79,103.59,103.71,2192.0,101.1295,101.3052,101.11,101.2271,2192.0
2024-03-08 13:15:00,103.7,103.78,103.7,103.77,3214.0,101.2174,101.2954,101.2174,101.2857,3214.0
2024-03-08 13:20:00,103.78,103.78,103.63,103.64,6200.0,101.2954,101.2954,101.149,101.1588,6200.0
2024-03-08 13:25:00,103.63,103.72,103.61,103.61,3267.0,101.149,101.2369,101.1295,101.1295,3267.0
2024-03-08 13:30:00,103.58,103.66,103.37,103.41,7234.0,101.1002,101.1783,100.8953,100.9343,7234.0
2024-03-08 13:35:00,103.41,103.41,103.33,103.34,4855.0,100.9343,100.9343,100.8562,100.866,4855.0
2024-03-08 13:40:00,103.32,103.38,103.27,103.27,5920.0,100.8464,100.905,100.7976,100.7976,5920.0
2024-03-08 13:45:00,103.28,103.35,103.26,103.34,5218.0,100.8074,100.8757,100.7879,100.866,5218.0
2024-03-08 13:50:00,103.35,103.4,103.34,103.4,6705.0,100.8757,100.9245,100.866,100.9245,6705.0
2024-03-08 13:55:00,103.37,103.38,103.29,103.38,6045.0,100.8953,100.905,100.8172,100.905,6045.0
2024-03-08 14:00:00,103.37,103.64,103.36,103.56,5355.0,100.8953,101.1588,100.8855,101.0807,5355.0
2024-03-08 14:05:00,103.59,103.81,103.53,103.77,10240.0,101.11,101.3247,101.0514,101.2857,10240.0
2024-03-08 14:10:00,103.79,103.84,103.75,103.77,6519.0,101.3052,101.354,101.2662,101.2857,6519.0
2024-03-08 14:15:00,103.8,103.91,103.79,103.86,9625.0,101.315,101.4223,101.3052,101.3735,9625.0
2024-03-08 14:20:00,103.89,104.07,103.89,104.07,10710.0,101.4028,101.5785,101.4028,101.5785,10710.0
2024-03-08 14:25:00,104.04,104.07,103.94,103.95,8932.0,101.5492,101.5785,101.4516,101.4614,8932.0
2024-03-08 14:30:00,103.94,103.96,103.81,103.83,7109.0,101.4516,101.4711,101.3247,101.3442,7109.0
2024-03-08 14:35:00,103.79,103.85,103.71,103.72,5282.0,101.3052,101.3638,101.2271,101.2369,5282.0
2024-03-08 14:40:00,103.74,103.85,103.74,103.8,3411.0,101.2564,101.3638,101.2564,101.315,3411.0
2024-03-08 14:45:00,103.83,103.87,103.7,103.74,6418.0,101.3442,101.3833,101.2174,101.2564,6418.0
2024-03-08 14:50:00,103.76,103.78,103.67,103.76,5887.0,101.2759,101.2954,101.1881,101.2759,5887.0
2024-03-08 14:55:00,103.78,103.88,103.78,103.88,5000.0,101.2954,101.393,101.2954,101.393,5000.0
2024-03-08 15:00:00,103.91,104.05,103.91,104.01,5669.0,101.4223,101.559,101.4223,101.5199,5669.0
2024-03-08 15:05:00,104.03,104.04,103.84,103.84,5071.0,101.5395,101.5492,101.354,101.354,5071.0
2024-03-08 15:10:00,103.76,103.84,103.7,103.78,7413.0,101.2759,101.354,101.2174,101.2954,7413.0
2024-03-08 15:15:00,103.76,103.83,103.73,103.77,6978.0,101.2759,101.3442,101.2466,101.2857,6978.0
2024-03-08 15:20:00,103.74,103.87,103.74,103.87,4473.0,101.2564,101.3833,101.2564,101.3833,4473.0
2024-03-08 15:25:00,103.85,103.9,103.69,103.73,6591.0,101.3638,101.4126,101.2076,101.2466,6591.0
2024-03-08 15:30:00,103.7,103.85,103.64,103.79,8172.0,101.2174,101.3638,101.1588,101.3052,8172.0
2024-03-08 15:35:00,103.8,103.8,103.64,103.64,9551.0,101.315,101.315,101.1588,101.1588,9551.0
2024-03-08 15:40:00,103.65,103.7,103.58,103.6,13277.0,101.1685,101.2174,101.1002,101.1197,13277.0
2024-03-08 15:45:00,103.64,103.71,103.59,103.68,16733.0,101.1588,101.2271,101.11,101.1978,16733.0
2024-03-08 15:50:00,103.69,103.82,103.6,103.67,29966.0,101.2076,101.3345,101.1197,101.1881,29966.0
2024-03-08 15:55:00,103.64,103.64,103.25,103.26,89632.0,101.1588,101.1588,100.7781,100.7879,89632.0
2024-03-11 09:30:00,102.85,103.36,102.75,102.99,38240.0,100.3877,100.8855,100.2901,100.5243,38240.0
2024-03-11 09:35:00,103.0,103.13,102.98,103.11,9974.0,100.5341,100.661,100.5146,100.6415,9974.0
2024-03-11 09:40:00,103.08,103.22,102.99,103.22,12585.0,100.6122,100.7488,100.5243,100.7488,12585.0
2024-03-11 09:45:00,103.24,103.36,102.96,103.03,15795.0,100.7684,100.8855,100.4951,100.5634,15795.0
2024-03-11 09:50:00,103.03,103.21,102.77,102.77,9705.0,100.5634,100.7391,100.3096,100.3096,9705.0
2024-03-11 09:55:00,102.8,102.81,102.54,102.54,16752.0,100.3389,100.3487,100.0851,100.0851,16752.0
2024-03-11 10:00:00,102.56,102.56,102.26,102.43,9266.0,100.1046,100.1046,99.8118,99.9778,9266.0
2024-03-11 10:05:00,102.44,102.58,102.37,102.51,8527.0,99.9875,100.1242,99.9192,100.0558,8527.0
2024-03-11 10:10:00,102.49,102.58,102.32,102.32,7085.0,100.0363,100.1242,99.8704,99.8704,7085.0
2024-03-11 10:15:00,102.37,102.57,102.31,102.39,10301.0,99.9192,100.1144,99.8606,99.9387,10301.0
2024-03-11 10:20:00,102.39,102.39,102.1,102.13,6534.0,99.9387,99.9387,99.6557,99.6849,6534.0
2024-03-11 10:25:00,102.14,102.34,102.11,102.34,9109.0,99.6947,99.8899,99.6654,99.8899,9109.0
2024-03-11 10:30:00,102.33,102.57,102.33,102.43,29585.0,99.8801,100.1144,99.8801,99.9778,29585.0
2024-03-11 10:35:00,102.44,102.6,102.03,102.05,38820.0,99.9875,100.1437,99.5873,99.6069,38820.0
2024-03-11 10:40:00,102.1,102.39,102.08,102.36,12261.0,99.6557,99.9387,99.6361,99.9094,12261.0
2024-03-11 10:45:00,102.39,102.52,102.22,102.33,28189.0,99.9387,100.0656,99.7728,99.8801,28189.0
2024-03-11 10:50:00,102.33,102.41,102.22,102.4,12210.0,99.8801,99.9582,99.7728,99.9485,12210.0
2024-03-11 10:55:00,102.4,102.66,102.4,102.59,9373.0,99.9485,100.2022,99.9485,100.1339,9373.0
2024-03-11 11:00:00,102.6,102.72,102.56,102.67,14562.0,100.1437,100.2608,100.1046,100.212,14562.0
2024-03-11 11:05:00,102.72,102.72,102.53,102.53,5008.0,100.2608,100.2608,100.0754,100.0754,5008.0
2024-03-11 11:10:00,102.52,102.52,102.29,102.4,9317.0,100.0656,100.0656,99.8411,99.9485,9317.0
2024-03-11 11:15:00,102.4,102.4,102.31,102.31,4450.0,99.9485,99.9485,99.8606,99.8606,4450.0
2024-03-11 11:20:00,102.27,102.29,102.14,102.16,6291.0,99.8216,99.8411,99.6947,99.7142,6291.0
2024-03-11 11:25:00,102.16,102.2,101.89,101.95,12139.0,99.7142,99.7533,99.4507,99.5092,12139.0
2024-03-11 11:30:00,101.93,102.01,101.87,101.95,5668.0,99.4897,99.5678,99.4312,99.5092,5668.0
2024-03-11 11:35:00,102.06,102.2,102.03,102.17,2825.0,99.6166,99.7533,99.5873,99.724,2825.0
2024-03-11 11:40:00,102.17,102.28,102.15,102.28,2313.0,99.724,99.8313,99.7045,99.8313,2313.0
2024-03-11 11:45:00,102.3,102.45,102.3,102.39,3443.0,99.8509,99.9973,99.8509,99.9387,3443.0
2024-03-11 11:50:00,102.36,102.38,102.3,102.31,4651.0,99.9094,99.929,99.8509,99.8606,4651.0
2024-03-11 11:55:00,102.3,102.46,102.3,102.45,6449.0,99.8509,100.007,99.8509,99.9973,6449.0
2024-03-11 12:00:00,102.43,102.5,102.38,102.46,9599.0,99.9778,100.0461,99.929,100.007,9599.0
2024-03-11 12:05:00,102.43,102.59,102.43,102.58,1793.0,99.9778,100.1339,99.9778,100.1242,1793.0
2024-03-11 12:10:00,102.58,102.69,102.55,102.69,5517.0,100.1242,100.2315,100.0949,100.2315,5517.0
2024-03-11 12:15:00,102.65,102.69,102.58,102.69,8356.0,100.1925,100.2315,100.1242,100.2315,8356.0
2024-03-11 12:20:00,102.69,102.69,102.6,102.6,7625.0,100.2315,100.2315,100.1437,100.1437,7625.0
2024-03-11 12:25:00,102.61,102.66,102.57,102.65,4068.0,100.1534,100.2022,100.1144,100.1925,4068.0
2024-03-11 12:30:00,102.68,102.75,102.65,102.75,7619.0,100.2218,100.2901,100.1925,100.2901,7619.0
2024-03-11 12:35:00,102.79,102.8,102.68,102.7,3472.0,100.3291,100.3389,100.2218,100.2413,3472.0
2024-03-11 12:40:00,102.73,102.77,102.69,102.7,3727.0,100.2706,100.3096,100.2315,100.2413,3727.0
2024-03-11 12:45:00,102.72,102.75,102.64,102.68,7856.0,100.2608,100.2901,100.1827,100.2218,7856.0
2024-03-11 12:50:00,102.7,102.72,102.64,102.7,3334.0,100.2413,100.2608,100.1827,100.2413,3334.0
2024-03-11 12:55:00,102.66,102.66,102.56,102.57,1635.0,100.2022,100.2022,100.1046,100.1144,1635.0
2024-03-11 13:00:00,102.55,102.55,102.37,102.38,11764.0,100.0949,100.0949,99.9192,99.929,11764.0
2024-03-11 13:05:00,102.43,102.45,102.38,102.39,2987.0,99.9778,99.9973,99.929,99.9387,2987.0
2024-03-11 13:10:00,102.4,102.42,102.31,102.33,3837.0,99.9485,99.968,99.8606,99.8801,3837.0
2024-03-11 13:15:00,102.32,102.47,102.32,102.46,3431.0,99.8704,100.0168,99.8704,100.007,3431.0
2024-03-11 13:20:00,102.53,102.57,102.5,102.52,3047.0,100.0754,100.1144,100.0461,100.0656,3047.0
2024-03-11 13:25:00,102.57,102.6,102.5,102.52,3020.0,100.1144,100.1437,100.0461,100.0656,3020.0
2024-03-11 13:30:00,102.53,102.57,102.53,102.56,1679.0,100.0754,100.1144,100.0754,100.1046,1679.0
2024-03-11 13:35:00,102.56,102.61,102.52,102.59,3746.0,100.1046,100.1534,100.0656,100.1339,3746.0
2024-03-11 13:40:00,102.64,102.65,102.51,102.54,5811.0,100.1827,100.1925,100.0558,100.0851,5811.0
2024-03-11 13:45:00,102.51,102.53,102.4,102.43,3100.0,100.0558,100.0754,99.9485,99.9778,3100.0
2024-03-11 13:50:00,102.44,102.5,102.44,102.47,5206.0,99.9875,100.0461,99.9875,100.0168,5206.0
2024-03-11 13:55:00,102.48,102.52,102.48,102.52,3098.0,100.0266,100.0656,100.0266,100.0656,3098.0
2024-03-11 14:00:00,102.51,102.51,102.32,102.43,3937.0,100.0558,100.0558,99.8704,99.9778,3937.0
2024-03-11 14:05:00,102.43,102.49,102.43,102.47,3947.0,99.9778,100.0363,99.9778,100.0168,3947.0
2024-03-11 14:10:00,102.48,102.48,102.44,102.47,2959.0,100.0266,100.0266,99.9875,100.0168,2959.0
2024-03-11 14:15:00,102.48,102.57,102.46,102.56,3015.0,100.0266,100.1144,100.007,100.1046,3015.0
2024-03-11 14:20:00,102.58,102.59,102.51,102.58,4173.0,100.1242,100.1339,100.0558,100.1242,4173.0
2024-03-11 14:25:00,102.59,102.59,102.51,102.52,4387.0,100.1339,100.1339,100.0558,100.0656,4387.0
2024-03-11 14:30:00,102.53,102.53,102.41,102.41,4578.0,100.0754,100.0754,99.9582,99.9582,4578.0
2024-03-11 14:35:00,102.41,102.45,102.34,102.34,8161.0,99.9582,99.9973,99.8899,99.8899,8161.0
2024-03-11 14:40:00,102.36,102.52,102.36,102.52,4743.0,99.9094,100.0656,99.9094,100.0656,4743.0
2024-03-11 14:45:00,102.52,102.59,102.48,102.58,7206.0,100.0656,100.1339,100.0266,100.1242,7206.0
2024-03-11 14:50:00,102.61,102.65,102.58,102.61,5255.0,100.1534,100.1925,100.1242,100.1534,5255.0
2024-03-11 14:55:00,102.67,102.68,102.58,102.65,5744.0,100.212,100.2218,100.1242,100.1925,5744.0
2024-03-11 15:00:00,102.62,102.63,102.5,102.51,6992.0,100.1632,100.173,100.0461,100.0558,6992.0
2024-03-11 15:05:00,102.51,102.56,102.49,102.51,7138.0,100.0558,100.1046,100.0363,100.0558,7138.0
2024-03-11 15:10:00,102.51,102.64,102.51,102.62,6985.0,100.0558,100.1827,100.0558,100.1632,6985.0
2024-03-11 15:15:00,102.6,102.63,102.58,102.62,7263.0,100.1437,100.173,100.1242,100.1632,7263.0
2024-03-11 15:20:00,102.64,102.73,102.64,102.7,7138.0,100.1827,100.2706,100.1827,100.2413,7138.0
2024-03-11 15:25:00,102.69,102.69,102.62,102.65,7742.0,100.2315,100.2315,100.1632,100.1925,7742.0
2024-03-11 15:30:00,102.66,102.77,102.65,102.75,11031.0,100.2022,100.3096,100.1925,100.2901,11031.0
2024-03-11 15:35:00,102.74,102.76,102.61,102.67,9212.0,100.2803,100.2999,100.1534,100.212,9212.0
2024-03-11 15:40:00,102.67,102.83,102.67,102.83,20243.0,100.212,100.3682,100.212,100.3682,20243.0
2024-03-11 15:45:00,102.82,102.85,102.69,102.74,18163.0,100.3584,100.3877,100.2315,100.2803,18163.0
2024-03-11 15:50:00,102.75,102.8,102.72,102.77,32965.0,100.2901,100.3389,100.2608,100.3096,32965.0
2024-03-11 15:55:00,102.76,102.8,102.64,102.76,70440.0,100.2999,100.3389,100.1827,100.2999,70440.0
2024-03-12 09:30:00,103.66,103.96,103.28,103.48,28246.0,101.1783,101.4711,100.8074,101.0026,28246.0
2024-03-12 09:35:00,103.07,103.2,102.24,102.31,6531.0,100.6024,100.7293,99.7923,99.8606,6531.0
2024-03-12 09:40:00,102.4,102.46,101.96,102.25,15104.0,99.9485,100.007,99.519,99.8021,15104.0
2024-03-12 09:45:00,102.18,102.25,101.92,102.25,9356.0,99.7337,99.8021,99.48,99.8021,9356.0
2024-03-12 09:50:00,102.24,102.44,102.16,102.44,8549.0,99.7923,99.9875,99.7142,99.9875,8549.0
2024-03-12 09:55:00,102.56,102.67,102.36,102.62,8070.0,100.1046,100.212,99.9094,100.1632,8070.0
2024-03-12 10:00:00,102.67,102.78,102.6,102.67,10472.0,100.212,100.3194,100.1437,100.212,10472.0
2024-03-12 10:05:00,102.67,102.93,102.63,102.78,13609.0,100.212,100.4658,100.173,100.3194,13609.0
2024-03-12 10:10:00,102.81,103.02,102.8,102.97,6160.0,100.3487,100.5536,100.3389,100.5048,6160.0
2024-03-12 10:15:00,102.96,103.18,102.93,103.17,6080.0,100.4951,100.7098,100.4658,100.7,6080.0
2024-03-12 10:20:00,103.14,103.44,103.02,103.42,49085.0,100.6708,100.9636,100.5536,100.9441,49085.0
2024-03-12 10:25:00,103.45,103.56,103.33,103.56,6820.0,100.9733,101.0807,100.8562,101.0807,6820.0
2024-03-12 10:30:00,103.56,103.65,103.42,103.48,7647.0,101.0807,101.1685,100.9441,101.0026,7647.0
2024-03-12 10:35:00,103.53,103.82,103.53,103.73,11659.0,101.0514,101.3345,101.0514,101.2466,11659.0
2024-03-12 10:40:00,103.73,103.8,103.68,103.72,10052.0,101.2466,101.315,101.1978,101.2369,10052.0
2024-03-12 10:45:00,103.72,103.73,103.44,103.45,14100.0,101.2369,101.2466,100.9636,100.9733,14100.0
2024-03-12 10:50:00,103.45,103.55,103.39,103.52,13414.0,100.9733,101.0709,100.9148,101.0417,13414.0
2024-03-12 10:55:00,103.55,103.6,103.37,103.38,3126.0,101.0709,101.1197,100.8953,100.905,3126.0
2024-03-12 11:00:00,103.37,103.4,103.26,103.31,6616.0,100.8953,100.9245,100.7879,100.8367,6616.0
2024-03-12 11:05:00,103.32,103.32,103.15,103.16,5800.0,100.8464,100.8464,100.6805,100.6903,5800.0
2024-03-12 11:10:00,103.15,103.25,103.11,103.23,7358.0,100.6805,100.7781,100.6415,100.7586,7358.0
2024-03-12 11:15:00,103.25,103.38,103.23,103.33,3895.0,100.7781,100.905,100.7586,100.8562,3895.0
2024-03-12 11:20:00,103.34,103.37,103.25,103.3,5500.0,100.866,100.8953,100.7781,100.8269,5500.0
2024-03-12 11:25:00,103.32,103.32,103.16,103.18,3819.0,100.8464,100.8464,100.6903,100.7098,3819.0
2024-03-12 11:30:00,103.17,103.19,103.11,103.17,3203.0,100.7,100.7196,100.6415,100.7,3203.0
2024-03-12 11:35:00,103.15,103.15,102.93,102.93,3137.0,100.6805,100.6805,100.4658,100.4658,3137.0
2024-03-12 11:40:00,102.9,102.9,102.79,102.83,5628.0,100.4365,100.4365,100.3291,100.3682,5628.0
2024-03-12 11:45:00,102.78,102.81,102.74,102.77,4057.0,100.3194,100.3487,100.2803,100.3096,4057.0
2024-03-12 11:50:00,102.77,102.89,102.76,102.88,6527.0,100.3096,100.4267,100.2999,100.417,6527.0
2024-03-12 11:55:00,102.87,102.87,102.8,102.86,3807.0,100.4072,100.4072,100.3389,100.3975,3807.0
2024-03-12 12:00:00,102.88,102.89,102.75,102.81,6079.0,100.417,100.4267,100.2901,100.3487,6079.0
2024-03-12 12:05:00,102.8,102.9,102.79,102.81,7257.0,100.3389,100.4365,100.3291,100.3487,7257.0
2024-03-12 12:10:00,102.8,102.87,102.8,102.86,4238.0,100.3389,100.4072,100.3389,100.3975,4238.0
2024-03-12 12:15:00,102.84,102.84,102.59,102.64,6524.0,100.3779,100.3779,100.1339,100.1827,6524.0
2024-03-12 12:20:00,102.64,102.69,102.49,102.53,5128.0,100.1827,100.2315,100.0363,100.0754,5128.0
2024-03-12 12:25:00,102.53,102.55,102.46,102.5,5180.0,100.0754,100.0949,100.007,100.0461,5180.0
2024-03-12 12:30:00,102.49,102.52,102.4,102.49,8820.0,100.0363,100.0656,99.9485,100.0363,8820.0
2024-03-12 12:35:00,102.5,102.5,102.3,102.37,6300.0,100.0461,100.0461,99.8509,99.9192,6300.0
2024-03-12 12:40:00,102.31,102.34,102.23,102.34,4305.0,99.8606,99.8899,99.7825,99.8899,4305.0
2024-03-12 12:45:00,102.36,102.4,102.3,102.37,6200.0,99.9094,99.9485,99.8509,99.9192,6200.0
2024-03-12 12:50:00,102.32,102.41,102.31,102.37,4134.0,99.8704,99.9582,99.8606,99.9192,4134.0
2024-03-12 12:55:00,102.38,102.4,102.28,102.4,6287.0,99.929,99.9485,99.8313,99.9485,6287.0
2024-03-12 13:00:00,102.41,102.41,102.31,102.38,3700.0,99.9582,99.9582,99.8606,99.929,3700.0
2024-03-12 13:05:00,102.38,102.43,102.36,102.42,6183.0,99.929,99.9778,99.9094,99.968,6183.0
2024-03-12 13:10:00,102.41,102.5,102.36,102.49,4912.0,99.9582,100.0461,99.9094,100.0363,4912.0
2024-03-12 13:15:00,102.48,102.59,102.47,102.59,3500.0,100.0266,100.1339,100.0168,100.1339,3500.0
2024-03-12 13:20:00,102.59,102.6,102.55,102.56,3000.0,100.1339,100.1437,100.0949,100.1046,3000.0
2024-03-12 13:25:00,102.55,102.57,102.44,102.45,5516.0,100.0949,100.1144,99.9875,99.9973,5516.0
2024-03-12 13:30:00,102.47,102.56,102.47,102.54,4106.0,100.0168,100.1046,100.0168,100.0851,4106.0
2024-03-12 13:35:00,102.54,102.58,102.44,102.44,7932.0,100.0851,100.1242,99.9875,99.9875,7932.0
2024-03-12 13:40:00,102.44,102.58,102.41,102.53,5428.0,99.9875,100.1242,99.9582,100.0754,5428.0
2024-03-12 13:45:00,102.54,102.6,102.44,102.6,11540.0,100.0851,100.1437,99.9875,100.1437,11540.0
2024-03-12 13:50:00,102.58,102.59,102.15,102.2,23939.0,100.1242,100.1339,99.7045,99.7533,23939.0
2024-03-12 13:55:00,102.19,102.22,102.02,102.22,10133.0,99.7435,99.7728,99.5776,99.7728,10133.0
2024-03-12 14:00:00,102.23,102.29,102.18,102.29,6050.0,99.7825,99.8411,99.7337,99.8411,6050.0
2024-03-12 14:05:00,102.3,102.31,102.14,102.16,6175.0,99.8509,99.8606,99.6947,99.7142,6175.0
2024-03-12 14:10:00,102.17,102.36,102.15,102.3,10534.0,99.724,99.9094,99.7045,99.8509,10534.0
2024-03-12 14:15:00,102.32,102.38,102.26,102.27,4214.0,99.8704,99.929,99.8118,99.8216,4214.0
2024-03-12 14:20:00,102.28,102.35,102.24,102.25,4507.0,99.8313,99.8997,99.7923,99.8021,4507.0
2024-03-12 14:25:00,102.27,102.4,102.27,102.37,5717.0,99.8216,99.9485,99.8216,99.9192,5717.0
2024-03-12 14:30:00,102.39,102.56,102.39,102.49,4942.0,99.9387,100.1046,99.9387,100.0363,4942.0
2024-03-12 14:35:00,102.49,102.5,102.41,102.43,3684.0,100.0363,100.0461,99.9582,99.9778,3684.0
2024-03-12 14:40:00,102.42,102.42,102.25,102.34,5900.0,99.968,99.968,99.8021,99.8899,5900.0
2024-03-12 14:45:00,102.34,102.58,102.34,102.58,3397.0,99.8899,100.1242,99.8899,100.1242,3397.0
2024-03-12 14:50:00,102.57,102.77,102.57,102.73,4500.0,100.1144,100.3096,100.1144,100.2706,4500.0
2024-03-12 14:55:00,102.73,102.8,102.71,102.71,4477.0,100.2706,100.3389,100.2511,100.2511,4477.0
2024-03-12 15:00:00,102.72,102.72,102.64,102.69,4981.0,100.2608,100.2608,100.1827,100.2315,4981.0
2024-03-12 15:05:00,102.69,102.69,102.61,102.62,6551.0,100.2315,100.2315,100.1534,100.1632,6551.0
2024-03-12 15:10:00,102.6,102.74,102.57,102.69,7172.0,100.1437,100.2803,100.1144,100.2315,7172.0
2024-03-12 15:15:00,102.69,102.73,102.66,102.66,5898.0,100.2315,100.2706,100.2022,100.2022,5898.0
2024-03-12 15:20:00,102.67,102.7,102.65,102.66,10483.0,100.212,100.2413,100.1925,100.2022,10483.0
2024-03-12 15:25:00,102.67,102.77,102.67,102.77,5408.0,100.212,100.3096,100.212,100.3096,5408.0
2024-03-12 15:30:00,102.76,102.77,102.6,102.6,21199.0,100.2999,100.3096,100.1437,100.1437,21199.0
2024-03-12 15:35:00,102.59,102.73,102.58,102.73,9241.0,100.1339,100.2706,100.1242,100.2706,9241.0
2024-03-12 15:40:00,102.72,102.72,102.47,102.47,13596.0,100.2608,100.2608,100.0168,100.0168,13596.0
2024-03-12 15:45:00,102.46,102.66,102.46,102.66,14078.0,100.007,100.2022,100.007,100.2022,14078.0
2024-03-12 15:50:00,102.58,102.62,102.34,102.58,29176.0,100.1242,100.1632,99.8899,100.1242,29176.0
2024-03-12 15:55:00,102.56,102.58,102.44,102.52,86067.0,100.1046,100.1242,99.9875,100.0656,86067.0
2024-03-13 09:30:00,102.9,102.9,102.0,102.01,20637.0,100.4365,100.4365,99.5581,99.5678,20637.0
2024-03-13 09:35:00,102.12,102.12,101.86,101.86,5090.0,99.6752,99.6752,99.4214,99.4214,5090.0
2024-03-13 09:40:00,101.97,102.11,101.86,102.08,10651.0,99.5288,99.6654,99.4214,99.6361,10651.0
2024-03-13 09:45:00,102.1,102.18,101.79,102.18,12076.0,99.6557,99.7337,99.3531,99.7337,12076.0
2024-03-13 09:50:00,102.23,102.36,102.08,102.09,6386.0,99.7825,99.9094,99.6361,99.6459,6386.0
2024-03-13 09:55:00,102.05,102.13,101.91,101.91,8994.0,99.6069,99.6849,99.4702,99.4702,8994.0
2024-03-13 10:00:00,101.93,102.41,101.91,102.31,12830.0,99.4897,99.9582,99.4702,99.8606,12830.0
2024-03-13 10:05:00,102.31,102.34,102.15,102.21,4507.0,99.8606,99.8899,99.7045,99.763,4507.0
2024-03-13 10:10:00,102.21,102.24,102.08,102.08,4980.0,99.763,99.7923,99.6361,99.6361,4980.0
2024-03-13 10:15:00,102.08,102.08,101.83,101.85,5024.0,99.6361,99.6361,99.3921,99.4116,5024.0
2024-03-13 10:20:00,101.86,102.02,101.86,102.0,5797.0,99.4214,99.5776,99.4214,99.5581,5797.0
2024-03-13 10:25:00,101.99,102.08,101.94,101.98,6367.0,99.5483,99.6361,99.4995,99.5385,6367.0
2024-03-13 10:30:00,101.98,102.04,101.84,101.84,4742.0,99.5385,99.5971,99.4019,99.4019,4742.0
2024-03-13 10:35:00,101.83,101.83,101.51,101.76,12154.0,99.3921,99.3921,99.0798,99.3238,12154.0
2024-03-13 10:40:00,101.73,101.82,101.68,101.82,8290.0,99.2945,99.3824,99.2457,99.3824,8290.0
2024-03-13 10:45:00,101.8,101.83,101.73,101.73,2706.0,99.3628,99.3921,99.2945,99.2945,2706.0
2024-03-13 10:50:00,101.78,101.96,101.78,101.95,5876.0,99.3433,99.519,99.3433,99.5092,5876.0
2024-03-13 10:55:00,101.97,102.0,101.87,102.0,11955.0,99.5288,99.5581,99.4312,99.5581,11955.0
2024-03-13 11:00:00,101.98,102.16,101.87,102.16,5228.0,99.5385,99.7142,99.4312,99.7142,5228.0
2024-03-13 11:05:00,102.24,102.26,102.07,102.1,6270.0,99.7923,99.8118,99.6264,99.6557,6270.0
2024-03-13 11:10:00,102.12,102.13,101.95,101.95,5592.0,99.6752,99.6849,99.5092,99.5092,5592.0
2024-03-13 11:15:00,101.95,101.99,101.88,101.89,4154.0,99.5092,99.5483,99.4409,99.4507,4154.0
2024-03-13 11:20:00,101.89,101.94,101.87,101.92,3852.0,99.4507,99.4995,99.4312,99.48,3852.0
2024-03-13 11:25:00,101.93,101.95,101.78,101.78,4588.0,99.4897,99.5092,99.3433,99.3433,4588.0
2024-03-13 11:30:00,101.79,101.88,101.79,101.83,3403.0,99.3531,99.4409,99.3531,99.3921,3403.0
2024-03-13 11:35:00,101.79,101.89,101.78,101.81,5006.0,99.3531,99.4507,99.3433,99.3726,5006.0
2024-03-13 11:40:00,101.84,102.0,101.84,101.98,3932.0,99.4019,99.5581,99.4019,99.5385,3932.0
2024-03-13 11:45:00,101.96,101.99,101.88,101.89,3745.0,99.519,99.5483,99.4409,99.4507,3745.0
2024-03-13 11:50:00,101.91,101.95,101.89,101.93,5848.0,99.4702,99.5092,99.4507,99.4897,5848.0
2024-03-13 11:55:00,101.95,101.99,101.92,101.97,3961.0,99.5092,99.5483,99.48,99.5288,3961.0
2024-03-13 12:00:00,101.96,101.97,101.88,101.88,3903.0,99.519,99.5288,99.4409,99.4409,3903.0
2024-03-13 12:05:00,101.87,101.93,101.83,101.84,3835.0,99.4312,99.4897,99.3921,99.4019,3835.0
2024-03-13 12:10:00,101.83,101.88,101.83,101.85,3588.0,99.3921,99.4409,99.3921,99.4116,3588.0
2024-03-13 12:15:00,101.86,101.91,101.74,101.79,14857.0,99.4214,99.4702,99.3043,99.3531,14857.0
2024-03-13 12:20:00,101.82,101.83,101.74,101.74,3319.0,99.3824,99.3921,99.3043,99.3043,3319.0
2024-03-13 12:25:00,101.74,101.77,101.71,101.75,3326.0,99.3043,99.3336,99.275,99.314,3326.0
2024-03-13 12:30:00,101.77,101.83,101.63,101.66,4101.0,99.3336,99.3921,99.1969,99.2262,4101.0
2024-03-13 12:35:00,101.64,101.68,101.61,101.66,4556.0,99.2067,99.2457,99.1774,99.2262,4556.0
2024-03-13 12:40:00,101.69,101.8,101.68,101.68,5905.0,99.2555,99.3628,99.2457,99.2457,5905.0
2024-03-13 12:45:00,101.71,101.71,101.67,101.7,2107.0,99.275,99.275,99.236,99.2652,2107.0
2024-03-13 12:50:00,101.72,101.74,101.6,101.61,3534.0,99.2848,99.3043,99.1676,99.1774,3534.0
2024-03-13 12:55:00,101.62,101.65,101.61,101.63,3200.0,99.1871,99.2164,99.1774,99.1969,3200.0
2024-03-13 13:00:00,101.64,101.84,101.64,101.76,4496.0,99.2067,99.4019,99.2067,99.3238,4496.0
2024-03-13 13:05:00,101.78,101.88,101.76,101.85,2605.0,99.3433,99.4409,99.3238,99.4116,2605.0
2024-03-13 13:10:00,101.88,102.0,101.86,102.0,3649.0,99.4409,99.5581,99.4214,99.5581,3649.0
2024-03-13 13:15:00,102.0,102.02,101.93,101.93,4808.0,99.5581,99.5776,99.4897,99.4897,4808.0
2024-03-13 13:20:00,101.97,101.99,101.9,101.91,2958.0,99.5288,99.5483,99.4604,99.4702,2958.0
2024-03-13 13:25:00,101.91,102.0,101.91,101.93,3491.0,99.4702,99.5581,99.4702,99.4897,3491.0
2024-03-13 13:30:00,101.9,101.9,101.76,101.76,3516.0,99.4604,99.4604,99.3238,99.3238,3516.0
2024-03-13 13:35:00,101.77,101.9,101.77,101.84,3886.0,99.3336,99.4604,99.3336,99.4019,3886.0
2024-03-13 13:40:00,101.84,101.88,101.82,101.84,4300.0,99.4019,99.4409,99.3824,99.4019,4300.0
2024-03-13 13:45:00,101.83,101.9,101.79,101.87,3910.0,99.3921,99.4604,99.3531,99.4312,3910.0
2024-03-13 13:50:00,101.9,101.97,101.88,101.97,3378.0,99.4604,99.5288,99.4409,99.5288,3378.0
2024-03-13 13:55:00,101.94,101.96,101.89,101.94,3625.0,99.4995,99.519,99.4507,99.4995,3625.0
2024-03-13 14:00:00,101.93,101.97,101.9,101.97,4768.0,99.4897,99.5288,99.4604,99.5288,4768.0
2024-03-13 14:05:00,101.96,101.98,101.9,101.9,4169.0,99.519,99.5385,99.4604,99.4604,4169.0
2024-03-13 14:10:00,101.89,101.96,101.88,101.96,3531.0,99.4507,99.519,99.4409,99.519,3531.0
2024-03-13 14:15:00,101.96,102.12,101.94,102.1,4490.0,99.519,99.6752,99.4995,99.6557,4490.0
2024-03-13 14:20:00,102.1,102.13,101.97,101.97,5074.0,99.6557,99.6849,99.5288,99.5288,5074.0
2024-03-13 14:25:00,101.98,102.07,101.98,102.07,3762.0,99.5385,99.6264,99.5385,99.6264,3762.0
2024-03-13 14:30:00,102.09,102.19,102.05,102.15,3681.0,99.6459,99.7435,99.6069,99.7045,3681.0
2024-03-13 14:35:00,102.15,102.17,102.11,102.13,2678.0,99.7045,99.724,99.6654,99.6849,2678.0
2024-03-13 14:40:00,102.13,102.14,102.05,102.05,4121.0,99.6849,99.6947,99.6069,99.6069,4121.0
2024-03-13 14:45:00,102.06,102.16,102.06,102.15,3658.0,99.6166,99.7142,99.6166,99.7045,3658.0
2024-03-13 14:50:00,102.18,102.31,102.18,102.27,6424.0,99.7337,99.8606,99.7337,99.8216,6424.0
2024-03-13 14:55:00,102.29,102.33,102.24,102.25,6203.0,99.8411,99.8801,99.7923,99.8021,6203.0
2024-03-13 15:00:00,102.26,102.42,102.26,102.4,5295.0,99.8118,99.968,99.8118,99.9485,5295.0
2024-03-13 15:05:00,102.4,102.4,102.3,102.39,5398.0,99.9485,99.9485,99.8509,99.9387,5398.0
2024-03-13 15:10:00,102.4,102.4,102.29,102.31,10452.0,99.9485,99.9485,99.8411,99.8606,10452.0
2024-03-13 15:15:00,102.33,102.37,102.31,102.33,6685.0,99.8801,99.9192,99.8606,99.8801,6685.0
2024-03-13 15:20:00,102.32,102.32,102.2,102.22,8277.0,99.8704,99.8704,99.7533,99.7728,8277.0
2024-03-13 15:25:00,102.22,102.24,101.77,101.98,20675.0,99.7728,99.7923,99.3336,99.5385,20675.0
2024-03-13 15:30:00,101.95,102.19,101.95,102.19,9734.0,99.5092,99.7435,99.5092,99.7435,9734.0
2024-03-13 15:35:00,102.15,102.2,102.12,102.14,10705.0,99.7045,99.7533,99.6752,99.6947,10705.0
2024-03-13 15:40:00,102.14,102.17,102.07,102.17,11515.0,99.6947,99.724,99.6264,99.724,11515.0
2024-03-13 15:45:00,102.16,102.41,102.14,102.4,13948.0,99.7142,99.9582,99.6947,99.9485,13948.0
2024-03-13 15:50:00,102.41,102.7,102.34,102.68,57212.0,99.9582,100.2413,99.8899,100.2218,57212.0
2024-03-13 15:55:00,102.69,103.2,102.69,103.17,229898.0,100.2315,100.7293,100.2315,100.7,229898.0
2024-03-14 09:30:00,103.01,103.21,102.89,102.89,22785.0,100.5439,100.7391,100.4267,100.4267,22785.0
2024-03-14 09:35:00,102.91,102.97,102.84,102.93,4316.0,100.4463,100.5048,100.3779,100.4658,4316.0
2024-03-14 09:40:00,102.89,102.96,102.83,102.94,5828.0,100.4267,100.4951,100.3682,100.4755,5828.0
2024-03-14 09:45:00,102.94,102.96,102.61,102.62,5848.0,100.4755,100.4951,100.1534,100.1632,5848.0
2024-03-14 09:50:00,102.64,102.71,102.48,102.67,8601.0,100.1827,100.2511,100.0266,100.212,8601.0
2024-03-14 09:55:00,102.76,102.79,102.63,102.65,10386.0,100.2999,100.3291,100.173,100.1925,10386.0
2024-03-14 10:00:00,102.66,102.68,102.49,102.61,14504.0,100.2022,100.2218,100.0363,100.1534,14504.0
2024-03-14 10:05:00,102.62,102.72,102.56,102.72,14665.0,100.1632,100.2608,100.1046,100.2608,14665.0
2024-03-14 10:10:00,102.73,102.74,102.57,102.58,14516.0,100.2706,100.2803,100.1144,100.1242,14516.0
2024-03-14 10:15:00,102.58,102.58,102.35,102.47,15884.0,100.1242,100.1242,99.8997,100.0168,15884.0
2024-03-14 10:20:00,102.43,102.82,102.38,102.8,5970.0,99.9778,100.3584,99.929,100.3389,5970.0
2024-03-14 10:25:00,102.82,103.04,102.82,102.99,20249.0,100.3584,100.5732,100.3584,100.5243,20249.0
2024-03-14 10:30:00,103.06,103.06,102.9,103.0,6857.0,100.5927,100.5927,100.4365,100.5341,6857.0
2024-03-14 10:35:00,103.0,103.01,102.83,102.86,8511.0,100.5341,100.5439,100.3682,100.3975,8511.0
2024-03-14 10:40:00,102.87,102.87,102.65,102.84,4186.0,100.4072,100.4072,100.1925,100.3779,4186.0
2024-03-14 10:45:00,102.82,102.97,102.8,102.83,6199.0,100.3584,100.5048,100.3389,100.3682,6199.0
2024-03-14 10:50:00,102.79,102.88,102.75,102.79,7747.0,100.3291,100.417,100.2901,100.3291,7747.0
2024-03-14 10:55:00,102.8,102.82,102.71,102.76,6511.0,100.3389,100.3584,100.2511,100.2999,6511.0
2024-03-14 11:00:00,102.78,102.86,102.66,102.66,6170.0,100.3194,100.3975,100.2022,100.2022,6170.0
2024-03-14 11:05:00,102.64,102.64,102.46,102.54,5811.0,100.1827,100.1827,100.007,100.0851,5811.0
2024-03-14 11:10:00,102.55,102.68,102.5,102.6,4106.0,100.0949,100.2218,100.0461,100.1437,4106.0
2024-03-14 11:15:00,102.63,102.67,102.47,102.47,5147.0,100.173,100.212,100.0168,100.0168,5147.0
2024-03-14 11:20:00,102.45,102.47,102.17,102.21,6886.0,99.9973,100.0168,99.724,99.763,6886.0
2024-03-14 11:25:00,102.19,102.55,102.16,102.47,26973.0,99.7435,100.0949,99.7142,100.0168,26973.0
2024-03-14 11:30:00,102.58,102.58,102.32,102.35,3666.0,100.1242,100.1242,99.8704,99.8997,3666.0
2024-03-14 11:35:00,102.34,102.56,102.34,102.48,4935.0,99.8899,100.1046,99.8899,100.0266,4935.0
2024-03-14 11:40:00,102.46,102.47,102.3,102.37,3467.0,100.007,100.0168,99.8509,99.9192,3467.0
2024-03-14 11:45:00,102.39,102.49,102.38,102.49,2138.0,99.9387,100.0363,99.929,100.0363,2138.0
2024-03-14 11:50:00,102.49,102.54,102.43,102.49,3985.0,100.0363,100.0851,99.9778,100.0363,3985.0
2024-03-14 11:55:00,102.51,102.61,102.49,102.61,4754.0,100.0558,100.1534,100.0363,100.1534,4754.0
2024-03-14 12:00:00,102.64,102.7,102.6,102.63,3227.0,100.1827,100.2413,100.1437,100.173,3227.0
2024-03-14 12:05:00,102.61,102.62,102.48,102.51,3953.0,100.1534,100.1632,100.0266,100.0558,3953.0
2024-03-14 12:10:00,102.52,102.55,102.47,102.55,2786.0,100.0656,100.0949,100.0168,100.0949,2786.0
2024-03-14 12:15:00,102.56,102.64,102.55,102.57,3867.0,100.1046,100.1827,100.0949,100.1144,3867.0
2024-03-14 12:20:00,102.55,102.75,102.55,102.75,2716.0,100.0949,100.2901,100.0949,100.2901,2716.0
2024-03-14 12:25:00,102.73,102.74,102.61,102.61,3610.0,100.2706,100.2803,100.1534,100.1534,3610.0
2024-03-14 12:30:00,102.6,102.62,102.55,102.58,3226.0,100.1437,100.1632,100.0949,100.1242,3226.0
2024-03-14 12:35:00,102.58,102.59,102.49,102.51,2954.0,100.1242,100.1339,100.0363,100.0558,2954.0
2024-03-14 12:40:00,102.49,102.59,102.48,102.56,4332.0,100.0363,100.1339,100.0266,100.1046,4332.0
2024-03-14 12:45:00,102.52,102.58,102.51,102.56,3510.0,100.0656,100.1242,100.0558,100.1046,3510.0
2024-03-14 12:50:00,102.57,102.63,102.55,102.61,3631.0,100.1144,100.173,100.0949,100.1534,3631.0
2024-03-14 12:55:00,102.59,102.61,102.52,102.53,4105.0,100.1339,100.1534,100.0656,100.0754,4105.0
2024-03-14 13:00:00,102.5,102.51,102.46,102.48,3311.0,100.0461,100.0558,100.007,100.0266,3311.0
2024-03-14 13:05:00,102.49,102.51,102.47,102.51,3541.0,100.0363,100.0558,100.0168,100.0558,3541.0
2024-03-14 13:10:00,102.52,102.53,102.4,102.44,4723.0,100.0656,100.0754,99.9485,99.9875,4723.0
2024-03-14 13:15:00,102.44,102.44,102.25,102.26,3219.0,99.9875,99.9875,99.8021,99.8118,3219.0
2024-03-14 13:20:00,102.3,102.45,102.27,102.43,4631.0,99.8509,99.9973,99.8216,99.9778,4631.0
2024-03-14 13:25:00,102.43,102.43,102.34,102.34,3141.0,99.9778,99.9778,99.8899,99.8899,3141.0
2024-03-14 13:30:00,102.32,102.41,102.27,102.41,4260.0,99.8704,99.9582,99.8216,99.9582,4260.0
2024-03-14 13:35:00,102.39,102.4,102.33,102.33,5412.0,99.9387,99.9485,99.8801,99.8801,5412.0
2024-03-14 13:40:00,102.3,102.31,102.28,102.31,2149.0,99.8509,99.8606,99.8313,99.8606,2149.0
2024-03-14 13:45:00,102.29,102.3,102.19,102.3,3738.0,99.8411,99.8509,99.7435,99.8509,3738.0
2024-03-14 13:50:00,102.34,102.44,102.33,102.42,4659.0,99.8899,99.9875,99.8801,99.968,4659.0
2024-03-14 13:55:00,102.42,102.43,102.37,102.38,7957.0,99.968,99.9778,99.9192,99.929,7957.0
2024-03-14 14:00:00,102.4,102.43,102.34,102.37,4094.0,99.9485,99.9778,99.8899,99.9192,4094.0
2024-03-14 14:05:00,102.38,102.38,102.3,102.36,4403.0,99.929,99.929,99.8509,99.9094,4403.0
2024-03-14 14:10:00,102.38,102.38,102.3,102.31,6233.0,99.929,99.929,99.8509,99.8606,6233.0
2024-03-14 14:15:00,102.31,102.36,102.29,102.35,5281.0,99.8606,99.9094,99.8411,99.8997,5281.0
2024-03-14 14:20:00,102.35,102.38,102.28,102.31,6937.0,99.8997,99.929,99.8313,99.8606,6937.0
2024-03-14 14:25:00,102.32,102.39,102.31,102.34,8474.0,99.8704,99.9387,99.8606,99.8899,8474.0
2024-03-14 14:30:00,102.35,102.37,102.27,102.32,5255.0,99.8997,99.9192,99.8216,99.8704,5255.0
2024-03-14 14:35:00,102.33,102.33,102.13,102.16,7995.0,99.8801,99.8801,99.6849,99.7142,7995.0
2024-03-14 14:40:00,102.16,102.33,102.15,102.33,4305.0,99.7142,99.8801,99.7045,99.8801,4305.0
2024-03-14 14:45:00,102.32,102.35,102.27,102.27,6638.0,99.8704,99.8997,99.8216,99.8216,6638.0
2024-03-14 14:50:00,102.25,102.25,102.15,102.16,5841.0,99.8021,99.8021,99.7045,99.7142,5841.0
2024-03-14 14:55:00,102.15,102.17,102.09,102.14,7019.0,99.7045,99.724,99.6459,99.6947,7019.0
2024-03-14 15:00:00,102.13,102.23,102.05,102.19,5825.0,99.6849,99.7825,99.6069,99.7435,5825.0
2024-03-14 15:05:00,102.17,102.18,101.84,101.88,9940.0,99.724,99.7337,99.4019,99.4409,9940.0
2024-03-14 15:10:00,101.86,101.89,101.75,101.81,5330.0,99.4214,99.4507,99.314,99.3726,5330.0
2024-03-14 15:15:00,101.8,101.92,101.8,101.85,10042.0,99.3628,99.48,99.3628,99.4116,10042.0
2024-03-14 15:20:00,101.87,101.91,101.77,101.77,7657.0,99.4312,99.4702,99.3336,99.3336,7657.0
2024-03-14 15:25:00,101.78,101.84,101.66,101.66,28385.0,99.3433,99.4019,99.2262,99.2262,28385.0
2024-03-14 15:30:00,101.67,101.75,101.59,101.59,30422.0,99.236,99.314,99.1579,99.1579,30422.0
2024-03-14 15:35:00,101.6,101.74,101.55,101.73,11221.0,99.1676,99.3043,99.1188,99.2945,11221.0
2024-03-14 15:40:00,101.74,102.11,101.74,102.1,37591.0,99.3043,99.6654,99.3043,99.6557,37591.0
2024-03-14 15:45:00,102.12,102.16,101.98,101.99,24579.0,99.6752,99.7142,99.5385,99.5483,24579.0
2024-03-14 15:50:00,102.0,102.16,101.96,102.12,51950.0,99.5581,99.7142,99.519,99.6752,51950.0
2024-03-14 15:55:00,102.12,102.19,101.98,102.13,109493.0,99.6752,99.7435,99.5385,99.6849,109493.0
2024-03-15 09:30:00,101.25,101.82,101.18,101.82,119005.0,98.826,99.3824,98.7577,99.3824,119005.0
2024-03-15 09:35:00,101.86,101.95,101.65,101.82,7671.0,99.4214,99.5092,99.2164,99.3824,7671.0
2024-03-15 09:40:00,101.88,101.92,101.25,101.25,10811.0,99.4409,99.48,98.826,98.826,10811.0
2024-03-15 09:45:00,101.23,101.46,101.11,101.37,14030.0,98.8065,99.031,98.6894,98.9431,14030.0
2024-03-15 09:50:00,101.4,101.66,101.33,101.34,7034.0,98.9724,99.2262,98.9041,98.9139,7034.0
2024-03-15 09:55:00,101.38,101.72,101.34,101.45,14677.0,98.9529,99.2848,98.9139,99.0212,14677.0
2024-03-15 10:00:00,101.45,101.51,101.18,101.2,6336.0,99.0212,99.0798,98.7577,98.7772,6336.0
2024-03-15 10:05:00,101.23,101.42,101.17,101.3,7430.0,98.8065,98.9919,98.7479,98.8748,7430.0
2024-03-15 10:10:00,101.37,101.57,101.37,101.48,7167.0,98.9431,99.1383,98.9431,99.0505,7167.0
2024-03-15 10:15:00,101.48,101.63,101.43,101.51,7740.0,99.0505,99.1969,99.0017,99.0798,7740.0
2024-03-15 10:20:00,101.47,101.58,101.22,101.23,12374.0,99.0407,99.1481,98.7967,98.8065,12374.0
2024-03-15 10:25:00,101.23,101.3,101.07,101.3,11553.0,98.8065,98.8748,98.6503,98.8748,11553.0
2024-03-15 10:30:00,101.33,101.49,101.32,101.48,10588.0,98.9041,99.0603,98.8943,99.0505,10588.0
2024-03-15 10:35:00,101.48,101.63,101.44,101.56,6078.0,99.0505,99.1969,99.0115,99.1286,6078.0
2024-03-15 10:40:00,101.59,101.8,101.59,101.75,5186.0,99.1579,99.3628,99.1579,99.314,5186.0
2024-03-15 10:45:00,101.78,101.92,101.77,101.81,10663.0,99.3433,99.48,99.3336,99.3726,10663.0
2024-03-15 10:50:00,101.77,101.77,101.61,101.61,7090.0,99.3336,99.3336,99.1774,99.1774,7090.0
2024-03-15 10:55:00,101.56,101.69,101.55,101.59,8671.0,99.1286,99.2555,99.1188,99.1579,8671.0
2024-03-15 11:00:00,101.59,101.6,101.4,101.46,9642.0,99.1579,99.1676,98.9724,99.031,9642.0
2024-03-15 11:05:00,101.44,101.55,101.4,101.47,8453.0,99.0115,99.1188,98.9724,99.0407,8453.0
2024-03-15 11:10:00,101.47,101.52,101.44,101.51,8861.0,99.0407,99.0895,99.0115,99.0798,8861.0
2024-03-15 11:15:00,101.53,101.59,101.46,101.49,5526.0,99.0993,99.1579,99.031,99.0603,5526.0
2024-03-15 11:20:00,101.49,101.6,101.46,101.56,7453.0,99.0603,99.1676,99.031,99.1286,7453.0
2024-03-15 11:25:00,101.58,101.74,101.54,101.71,4294.0,99.1481,99.3043,99.1091,99.275,4294.0
2024-03-15 11:30:00,101.72,101.73,101.62,101.62,4867.0,99.2848,99.2945,99.1871,99.1871,4867.0
2024-03-15 11:35:00,101.65,101.76,101.65,101.72,5753.0,99.2164,99.3238,99.2164,99.2848,5753.0
2024-03-15 11:40:00,101.75,101.77,101.7,101.72,3600.0,99.314,99.3336,99.2652,99.2848,3600.0
2024-03-15 11:45:00,101.77,101.77,101.68,101.68,2705.0,99.3336,99.3336,99.2457,99.2457,2705.0
2024-03-15 11:50:00,101.67,101.75,101.65,101.75,8955.0,99.236,99.314,99.2164,99.314,8955.0
2024-03-15 11:55:00,101.73,101.81,101.71,101.76,10241.0,99.2945,99.3726,99.275,99.3238,10241.0
2024-03-15 12:00:00,101.74,101.8,101.67,101.67,8574.0,99.3043,99.3628,99.236,99.236,8574.0
2024-03-15 12:05:00,101.65,101.9,101.58,101.86,18084.0,99.2164,99.4604,99.1481,99.4214,18084.0
2024-03-15 12:10:00,101.84,102.0,101.68,101.99,5571.0,99.4019,99.5581,99.2457,99.5483,5571.0
2024-03-15 12:15:00,102.0,102.02,101.92,102.01,5730.0,99.5581,99.5776,99.48,99.5678,5730.0
2024-03-15 12:20:00,102.01,102.09,101.99,102.03,5737.0,99.5678,99.6459,99.5483,99.5873,5737.0
2024-03-15 12:25:00,102.05,102.11,102.01,102.02,5295.0,99.6069,99.6654,99.5678,99.5776,5295.0
2024-03-15 12:30:00,102.03,102.13,102.03,102.03,5865.0,99.5873,99.6849,99.5873,99.5873,5865.0
2024-03-15 12:35:00,101.99,102.03,101.94,101.96,5849.0,99.5483,99.5873,99.4995,99.519,5849.0
2024-03-15 12:40:00,101.94,101.96,101.9,101.96,2200.0,99.4995,99.519,99.4604,99.519,2200.0
2024-03-15 12:45:00,101.97,102.13,101.95,102.13,5996.0,99.5288,99.6849,99.5092,99.6849,5996.0
2024-03-15 12:50:00,102.12,102.14,102.09,102.1,5483.0,99.6752,99.6947,99.6459,99.6557,5483.0
2024-03-15 12:55:00,102.12,102.15,102.09,102.1,3989.0,99.6752,99.7045,99.6459,99.6557,3989.0
2024-03-15 13:00:00,102.12,102.16,102.02,102.04,10298.0,99.6752,99.7142,99.5776,99.5971,10298.0
2024-03-15 13:05:00,102.03,102.21,101.97,102.2,12081.0,99.5873,99.763,99.5288,99.7533,12081.0
2024-03-15 13:10:00,102.2,102.27,102.17,102.19,4695.0,99.7533,99.8216,99.724,99.7435,4695.0
2024-03-15 13:15:00,102.18,102.22,102.09,102.12,5600.0,99.7337,99.7728,99.6459,99.6752,5600.0
2024-03-15 13:20:00,102.11,102.17,102.08,102.17,7196.0,99.6654,99.724,99.6361,99.724,7196.0
2024-03-15 13:25:00,102.21,102.21,102.07,102.17,6307.0,99.763,99.763,99.6264,99.724,6307.0
2024-03-15 13:30:00,102.18,102.23,102.13,102.18,7341.0,99.7337,99.7825,99.6849,99.7337,7341.0
2024-03-15 13:35:00,102.19,102.21,102.07,102.09,12026.0,99.7435,99.763,99.6264,99.6459,12026.0
2024-03-15 13:40:00,102.09,102.15,102.03,102.03,6448.0,99.6459,99.7045,99.5873,99.5873,6448.0
2024-03-15 13:45:00,102.02,102.03,101.93,101.93,3800.0,99.5776,99.5873,99.4897,99.4897,3800.0
2024-03-15 13:50:00,101.92,101.95,101.89,101.93,4375.0,99.48,99.5092,99.4507,99.4897,4375.0
2024-03-15 13:55:00,101.94,102.04,101.94,102.04,5096.0,99.4995,99.5971,99.4995,99.5971,5096.0
2024-03-15 14:00:00,102.03,102.06,101.87,101.9,5347.0,99.5873,99.6166,99.4312,99.4604,5347.0
2024-03-15 14:05:00,101.89,101.89,101.75,101.75,6308.0,99.4507,99.4507,99.314,99.314,6308.0
2024-03-15 14:10:00,101.69,101.69,101.59,101.59,6065.0,99.2555,99.2555,99.1579,99.1579,6065.0
2024-03-15 14:15:00,101.61,101.68,101.61,101.68,4638.0,99.1774,99.2457,99.1774,99.2457,4638.0
2024-03-15 14:20:00,101.67,101.7,101.63,101.64,6185.0,99.236,99.2652,99.1969,99.2067,6185.0
2024-03-15 14:25:00,101.63,101.65,101.57,101.63,2913.0,99.1969,99.2164,99.1383,99.1969,2913.0
2024-03-15 14:30:00,101.62,101.62,101.55,101.58,6400.0,99.1871,99.1871,99.1188,99.1481,6400.0
2024-03-15 14:35:00,101.58,101.62,101.57,101.61,7372.0,99.1481,99.1871,99.1383,99.1774,7372.0
2024-03-15 14:40:00,101.61,101.69,101.58,101.67,8455.0,99.1774,99.2555,99.1481,99.236,8455.0
2024-03-15 14:45:00,101.68,101.7,101.6,101.6,5997.0,99.2457,99.2652,99.1676,99.1676,5997.0
2024-03-15 14:50:00,101.63,101.74,101.61,101.66,17176.0,99.1969,99.3043,99.1774,99.2262,17176.0
2024-03-15 14:55:00,101.66,101.76,101.6,101.76,34305.0,99.2262,99.3238,99.1676,99.3238,34305.0
2024-03-15 15:00:00,101.77,101.88,101.72,101.73,16330.0,99.3336,99.4409,99.2848,99.2945,16330.0
2024-03-15 15:05:00,101.75,101.76,101.57,101.57,5761.0,99.314,99.3238,99.1383,99.1383,5761.0
2024-03-15 15:10:00,101.57,101.71,101.54,101.71,11870.0,99.1383,99.275,99.1091,99.275,11870.0
2024-03-15 15:15:00,101.72,101.72,101.59,101.6,12125.0,99.2848,99.2848,99.1579,99.1676,12125.0
2024-03-15 15:20:00,101.61,101.61,101.53,101.58,5536.0,99.1774,99.1774,99.0993,99.1481,5536.0
2024-03-15 15:25:00,101.58,101.68,101.58,101.68,7147.0,99.1481,99.2457,99.1481,99.2457,7147.0
2024-03-15 15:30:00,101.68,101.7,101.63,101.64,9201.0,99.2457,99.2652,99.1969,99.2067,9201.0
2024-03-15 15:35:00,101.65,101.67,101.39,101.43,14790.0,99.2164,99.236,98.9627,99.0017,14790.0
2024-03-15 15:40:00,101.43,101.47,101.26,101.32,57563.0,99.0017,99.0407,98.8358,98.8943,57563.0
2024-03-15 15:45:00,101.29,101.33,101.22,101.25,26835.0,98.865,98.9041,98.7967,98.826,26835.0
2024-03-15 15:50:00,101.23,101.6,101.21,101.56,137630.0,98.8065,99.1676,98.787,99.1286,137630.0
2024-03-15 15:55:00,101.62,102.42,101.58,102.39,339359.0,99.1871,99.968,99.1481,99.9387,339359.0
2024-03-18 09:30:00,102.6,102.93,102.55,102.68,42134.0,100.1437,100.4658,100.0949,100.2218,42134.0
2024-03-18 09:35:00,102.59,102.67,102.05,102.35,8528.0,100.1339,100.212,99.6069,99.8997,8528.0
2024-03-18 09:40:00,102.25,102.25,101.84,101.99,4375.0,99.8021,99.8021,99.4019,99.5483,4375.0
2024-03-18 09:45:00,101.95,102.13,101.76,102.05,7439.0,99.5092,99.6849,99.3238,99.6069,7439.0
2024-03-18 09:50:00,102.06,102.64,102.04,102.64,9264.0,99.6166,100.1827,99.5971,100.1827,9264.0
2024-03-18 09:55:00,102.64,102.64,102.3,102.3,8699.0,100.1827,100.1827,99.8509,99.8509,8699.0
2024-03-18 10:00:00,102.33,102.58,102.26,102.52,7771.0,99.8801,100.1242,99.8118,100.0656,7771.0
2024-03-18 10:05:00,102.49,103.0,102.49,102.97,11180.0,100.0363,100.5341,100.0363,100.5048,11180.0
2024-03-18 10:10:00,102.94,103.06,102.88,102.99,17298.0,100.4755,100.5927,100.417,100.5243,17298.0
2024-03-18 10:15:00,102.98,103.02,102.68,102.68,13307.0,100.5146,100.5536,100.2218,100.2218,13307.0
2024-03-18 10:20:00,102.68,102.81,102.5,102.81,10021.0,100.2218,100.3487,100.0461,100.3487,10021.0
2024-03-18 10:25:00,102.85,102.89,102.66,102.66,9321.0,100.3877,100.4267,100.2022,100.2022,9321.0
2024-03-18 10:30:00,102.69,102.75,102.61,102.73,4654.0,100.2315,100.2901,100.1534,100.2706,4654.0
2024-03-18 10:35:00,102.77,102.83,102.75,102.76,5653.0,100.3096,100.3682,100.2901,100.2999,5653.0
2024-03-18 10:40:00,102.74,102.82,102.66,102.74,6623.0,100.2803,100.3584,100.2022,100.2803,6623.0
2024-03-18 10:45:00,102.75,102.75,102.44,102.54,12365.0,100.2901,100.2901,99.9875,100.0851,12365.0
2024-03-18 10:50:00,102.57,102.63,102.45,102.45,4177.0,100.1144,100.173,99.9973,99.9973,4177.0
2024-03-18 10:55:00,102.4,102.72,102.36,102.47,14962.0,99.9485,100.2608,99.9094,100.0168,14962.0
2024-03-18 11:00:00,102.51,102.54,102.25,102.25,3836.0,100.0558,100.0851,99.8021,99.8021,3836.0
2024-03-18 11:05:00,102.26,102.34,102.21,102.25,3747.0,99.8118,99.8899,99.763,99.8021,3747.0
2024-03-18 11:10:00,102.24,102.24,102.08,102.08,3838.0,99.7923,99.7923,99.6361,99.6361,3838.0
2024-03-18 11:15:00,102.0,102.02,101.85,101.88,7039.0,99.5581,99.5776,99.4116,99.4409,7039.0
2024-03-18 11:20:00,101.88,102.2,101.87,102.18,12165.0,99.4409,99.7533,99.4312,99.7337,12165.0
2024-03-18 11:25:00,102.17,102.32,102.17,102.32,3884.0,99.724,99.8704,99.724,99.8704,3884.0
2024-03-18 11:30:00,102.33,102.39,102.21,102.21,6082.0,99.8801,99.9387,99.763,99.763,6082.0
2024-03-18 11:35:00,102.2,102.29,102.19,102.2,3297.0,99.7533,99.8411,99.7435,99.7533,3297.0
2024-03-18 11:40:00,102.18,102.22,102.03,102.03,4367.0,99.7337,99.7728,99.5873,99.5873,4367.0
2024-03-18 11:45:00,102.03,102.2,102.03,102.14,4734.0,99.5873,99.7533,99.5873,99.6947,4734.0
2024-03-18 11:50:00,102.11,102.18,102.05,102.08,4725.0,99.6654,99.7337,99.6069,99.6361,4725.0
2024-03-18 11:55:00,102.05,102.18,102.05,102.15,1900.0,99.6069,99.7337,99.6069,99.7045,1900.0
2024-03-18 12:00:00,102.12,102.12,101.94,102.03,3381.0,99.6752,99.6752,99.4995,99.5873,3381.0
2024-03-18 12:05:00,102.04,102.14,102.02,102.11,2304.0,99.5971,99.6947,99.5776,99.6654,2304.0
2024-03-18 12:10:00,102.11,102.19,102.09,102.16,8808.0,99.6654,99.7435,99.6459,99.7142,8808.0
2024-03-18 12:15:00,102.17,102.25,102.14,102.22,4853.0,99.724,99.8021,99.6947,99.7728,4853.0
2024-03-18 12:20:00,102.21,102.21,102.11,102.17,5304.0,99.763,99.763,99.6654,99.724,5304.0
2024-03-18 12:25:00,102.19,102.21,102.13,102.18,2913.0,99.7435,99.763,99.6849,99.7337,2913.0
2024-03-18 12:30:00,102.21,102.22,102.12,102.12,2800.0,99.763,99.7728,99.6752,99.6752,2800.0
2024-03-18 12:35:00,102.12,102.14,102.08,102.09,4101.0,99.6752,99.6947,99.6361,99.6459,4101.0
2024-03-18 12:40:00,102.1,102.21,102.07,102.21,4492.0,99.6557,99.763,99.6264,99.763,4492.0
2024-03-18 12:45:00,102.21,102.21,102.11,102.12,3809.0,99.763,99.763,99.6654,99.6752,3809.0
2024-03-18 12:50:00,102.14,102.15,102.03,102.06,3713.0,99.6947,99.7045,99.5873,99.6166,3713.0
2024-03-18 12:55:00,102.05,102.08,101.99,101.99,3016.0,99.6069,99.6361,99.5483,99.5483,3016.0
2024-03-18 13:00:00,101.99,102.02,101.93,101.98,3830.0,99.5483,99.5776,99.4897,99.5385,3830.0
2024-03-18 13:05:00,101.98,102.16,101.95,102.11,2900.0,99.5385,99.7142,99.5092,99.6654,2900.0
2024-03-18 13:10:00,102.1,102.14,102.1,102.1,2263.0,99.6557,99.6947,99.6557,99.6557,2263.0
2024-03-18 13:15:00,102.1,102.27,102.07,102.24,4615.0,99.6557,99.8216,99.6264,99.7923,4615.0
2024-03-18 13:20:00,102.29,102.4,102.26,102.37,3309.0,99.8411,99.9485,99.8118,99.9192,3309.0
2024-03-18 13:25:00,102.38,102.42,102.35,102.41,3307.0,99.929,99.968,99.8997,99.9582,3307.0
2024-03-18 13:30:00,102.38,102.41,102.3,102.3,2616.0,99.929,99.9582,99.8509,99.8509,2616.0
2024-03-18 13:35:00,102.23,102.29,102.22,102.24,2810.0,99.7825,99.8411,99.7728,99.7923,2810.0
2024-03-18 13:40:00,102.27,102.34,102.22,102.34,2859.0,99.8216,99.8899,99.7728,99.8899,2859.0
2024-03-18 13:45:00,102.33,102.36,102.3,102.33,3460.0,99.8801,99.9094,99.8509,99.8801,3460.0
2024-03-18 13:50:00,102.36,102.38,102.27,102.28,4559.0,99.9094,99.929,99.8216,99.8313,4559.0
2024-03-18 13:55:00,102.26,102.32,102.25,102.28,3002.0,99.8118,99.8704,99.8021,99.8313,3002.0
2024-03-18 14:00:00,102.28,102.4,102.28,102.35,2816.0,99.8313,99.9485,99.8313,99.8997,2816.0
2024-03-18 14:05:00,102.35,102.39,102.28,102.38,3201.0,99.8997,99.9387,99.8313,99.929,3201.0
2024-03-18 14:10:00,102.39,102.4,102.36,102.4,3123.0,99.9387,99.9485,99.9094,99.9485,3123.0
2024-03-18 14:15:00,102.4,102.44,102.34,102.43,5448.0,99.9485,99.9875,99.8899,99.9778,5448.0
2024-03-18 14:20:00,102.42,102.44,102.38,102.44,3883.0,99.968,99.9875,99.929,99.9875,3883.0
2024-03-18 14:25:00,102.43,102.57,102.42,102.49,3338.0,99.9778,100.1144,99.968,100.0363,3338.0
2024-03-18 14:30:00,102.48,102.51,102.45,102.49,3539.0,100.0266,100.0558,99.9973,100.0363,3539.0
2024-03-18 14:35:00,102.47,102.48,102.43,102.43,2439.0,100.0168,100.0266,99.9778,99.9778,2439.0
2024-03-18 14:40:00,102.41,102.43,102.27,102.32,3766.0,99.9582,99.9778,99.8216,99.8704,3766.0
2024-03-18 14:45:00,102.34,102.38,102.31,102.36,3200.0,99.8899,99.929,99.8606,99.9094,3200.0
2024-03-18 14:50:00,102.35,102.38,102.32,102.34,1836.0,99.8997,99.929,99.8704,99.8899,1836.0
2024-03-18 14:55:00,102.34,102.36,102.28,102.36,4420.0,99.8899,99.9094,99.8313,99.9094,4420.0
2024-03-18 15:00:00,102.36,102.39,102.31,102.37,6432.0,99.9094,99.9387,99.8606,99.9192,6432.0
2024-03-18 15:05:00,102.36,102.42,102.27,102.28,5001.0,99.9094,99.968,99.8216,99.8313,5001.0
2024-03-18 15:10:00,102.27,102.28,102.14,102.17,9822.0,99.8216,99.8313,99.6947,99.724,9822.0
2024-03-18 15:15:00,102.18,102.18,102.06,102.12,9677.0,99.7337,99.7337,99.6166,99.6752,9677.0
2024-03-18 15:20:00,102.09,102.12,102.04,102.08,6396.0,99.6459,99.6752,99.5971,99.6361,6396.0
2024-03-18 15:25:00,102.08,102.1,101.99,102.01,6056.0,99.6361,99.6557,99.5483,99.5678,6056.0
2024-03-18 15:30:00,102.02,102.17,102.02,102.15,10433.0,99.5776,99.724,99.5776,99.7045,10433.0
2024-03-18 15:35:00,102.17,102.19,102.05,102.05,7009.0,99.724,99.7435,99.6069,99.6069,7009.0
2024-03-18 15:40:00,102.03,102.04,101.94,101.98,11769.0,99.5873,99.5971,99.4995,99.5385,11769.0
2024-03-18 15:45:00,101.98,102.02,101.94,102.0,9497.0,99.5385,99.5776,99.4995,99.5581,9497.0
2024-03-18 15:50:00,101.99,102.13,101.76,101.79,39530.0,99.5483,99.6849,99.3238,99.3531,39530.0
2024-03-18 15:55:00,101.79,101.9,101.77,101.79,97917.0,99.3531,99.4604,99.3336,99.3531,97917.0
2024-03-19 09:30:00,101.51,101.51,100.66,101.06,23372.0,99.0798,99.0798,98.2501,98.6406,23372.0
2024-03-19 09:35:00,100.93,101.32,100.92,101.29,5013.0,98.5137,98.8943,98.5039,98.865,5013.0
2024-03-19 09:40:00,101.32,101.88,101.32,101.82,22379.0,98.8943,99.4409,98.8943,99.3824,22379.0
2024-03-19 09:45:00,101.86,102.23,101.75,101.76,14885.0,99.4214,99.7825,99.314,99.3238,14885.0
2024-03-19 09:50:00,101.77,101.86,101.34,101.43,7727.0,99.3336,99.4214,98.9139,99.0017,7727.0
2024-03-19 09:55:00,101.46,101.61,101.43,101.49,3563.0,99.031,99.1774,99.0017,99.0603,3563.0
2024-03-19 10:00:00,101.45,101.79,101.43,101.76,3003.0,99.0212,99.3531,99.0017,99.3238,3003.0
2024-03-19 10:05:00,101.79,102.01,101.73,101.93,8547.0,99.3531,99.5678,99.2945,99.4897,8547.0
2024-03-19 10:10:00,101.97,102.03,101.83,101.93,3645.0,99.5288,99.5873,99.3921,99.4897,3645.0
2024-03-19 10:15:00,101.95,102.01,101.87,101.94,7602.0,99.5092,99.5678,99.4312,99.4995,7602.0
2024-03-19 10:20:00,101.95,102.12,101.9,102.04,6239.0,99.5092,99.6752,99.4604,99.5971,6239.0
2024-03-19 10:25:00,102.04,102.11,101.86,102.11,15469.0,99.5971,99.6654,99.4214,99.6654,15469.0
2024-03-19 10:30:00,102.11,102.16,102.06,102.06,5939.0,99.6654,99.7142,99.6166,99.6166,5939.0
2024-03-19 10:35:00,102.1,102.28,102.08,102.25,6083.0,99.6557,99.8313,99.6361,99.8021,6083.0
2024-03-19 10:40:00,102.28,102.33,102.24,102.31,5265.0,99.8313,99.8801,99.7923,99.8606,5265.0
2024-03-19 10:45:00,102.35,102.42,102.3,102.35,8290.0,99.8997,99.968,99.8509,99.8997,8290.0
2024-03-19 10:50:00,102.37,102.41,102.31,102.34,6888.0,99.9192,99.9582,99.8606,99.8899,6888.0
2024-03-19 10:55:00,102.32,102.33,102.23,102.29,4223.0,99.8704,99.8801,99.7825,99.8411,4223.0
2024-03-19 11:00:00,102.31,102.41,102.25,102.41,3852.0,99.8606,99.9582,99.8021,99.9582,3852.0
2024-03-19 11:05:00,102.44,102.47,102.35,102.45,6034.0,99.9875,100.0168,99.8997,99.9973,6034.0
2024-03-19 11:10:00,102.43,102.47,102.41,102.45,6510.0,99.9778,100.0168,99.9582,99.9973,6510.0
2024-03-19 11:15:00,102.43,102.64,102.43,102.55,7998.0,99.9778,100.1827,99.9778,100.0949,7998.0
2024-03-19 11:20:00,102.56,102.66,102.55,102.66,6281.0,100.1046,100.2022,100.0949,100.2022,6281.0
2024-03-19 11:25:00,102.67,102.73,102.63,102.73,4980.0,100.212,100.2706,100.173,100.2706,4980.0
2024-03-19 11:30:00,102.73,102.79,102.7,102.71,4145.0,100.2706,100.3291,100.2413,100.2511,4145.0
2024-03-19 11:35:00,102.69,102.76,102.69,102.74,5497.0,100.2315,100.2999,100.2315,100.2803,5497.0
2024-03-19 11:40:00,102.73,102.76,102.65,102.65,4595.0,100.2706,100.2999,100.1925,100.1925,4595.0
2024-03-19 11:45:00,102.66,102.72,102.64,102.66,6663.0,100.2022,100.2608,100.1827,100.2022,6663.0
2024-03-19 11:50:00,102.69,102.69,102.54,102.56,3342.0,100.2315,100.2315,100.0851,100.1046,3342.0
2024-03-19 11:55:00,102.56,102.63,102.47,102.47,6074.0,100.1046,100.173,100.0168,100.0168,6074.0
2024-03-19 12:00:00,102.42,102.46,102.37,102.45,2895.0,99.968,100.007,99.9192,99.9973,2895.0
2024-03-19 12:05:00,102.47,102.81,102.44,102.8,7726.0,100.0168,100.3487,99.9875,100.3389,7726.0
2024-03-19 12:10:00,102.8,102.88,102.64,102.69,30252.0,100.3389,100.417,100.1827,100.2315,30252.0
2024-03-19 12:15:00,102.73,102.95,102.71,102.93,5974.0,100.2706,100.4853,100.2511,100.4658,5974.0
2024-03-19 12:20:00,102.95,103.11,102.95,103.11,11802.0,100.4853,100.6415,100.4853,100.6415,11802.0
2024-03-19 12:25:00,103.13,103.15,102.86,102.86,7622.0,100.661,100.6805,100.3975,100.3975,7622.0
2024-03-19 12:30:00,102.84,102.88,102.69,102.71,5625.0,100.3779,100.417,100.2315,100.2511,5625.0
2024-03-19 12:35:00,102.73,102.78,102.67,102.67,5440.0,100.2706,100.3194,100.212,100.212,5440.0
2024-03-19 12:40:00,102.65,102.81,102.65,102.81,3895.0,100.1925,100.3487,100.1925,100.3487,3895.0
2024-03-19 12:45:00,102.8,102.8,102.63,102.69,1828.0,100.3389,100.3389,100.173,100.2315,1828.0
2024-03-19 12:50:00,102.7,102.79,102.67,102.76,1726.0,100.2413,100.3291,100.212,100.2999,1726.0
2024-03-19 12:55:00,102.77,102.86,102.76,102.78,2515.0,100.3096,100.3975,100.2999,100.3194,2515.0
2024-03-19 13:00:00,102.8,102.98,102.8,102.98,7601.0,100.3389,100.5146,100.3389,100.5146,7601.0
2024-03-19 13:05:00,102.96,102.98,102.79,102.85,4280.0,100.4951,100.5146,100.3291,100.3877,4280.0
2024-03-19 13:10:00,102.88,102.97,102.84,102.96,2345.0,100.417,100.5048,100.3779,100.4951,2345.0
2024-03-19 13:15:00,102.94,103.0,102.93,103.0,6805.0,100.4755,100.5341,100.4658,100.5341,6805.0
2024-03-19 13:20:00,102.99,103.05,102.89,102.9,6012.0,100.5243,100.5829,100.4267,100.4365,6012.0
2024-03-19 13:25:00,102.89,102.97,102.89,102.95,3545.0,100.4267,100.5048,100.4267,100.4853,3545.0
2024-03-19 13:30:00,102.97,102.98,102.87,102.88,4062.0,100.5048,100.5146,100.4072,100.417,4062.0
2024-03-19 13:35:00,102.88,102.97,102.87,102.95,4892.0,100.417,100.5048,100.4072,100.4853,4892.0
2024-03-19 13:40:00,102.91,102.96,102.83,102.94,16192.0,100.4463,100.4951,100.3682,100.4755,16192.0
2024-03-19 13:45:00,102.94,102.97,102.86,102.87,4441.0,100.4755,100.5048,100.3975,100.4072,4441.0
2024-03-19 13:50:00,102.87,102.88,102.71,102.75,2825.0,100.4072,100.417,100.2511,100.2901,2825.0
2024-03-19 13:55:00,102.76,102.86,102.76,102.82,3703.0,100.2999,100.3975,100.2999,100.3584,3703.0
2024-03-19 14:00:00,102.82,102.82,102.75,102.82,4071.0,100.3584,100.3584,100.2901,100.3584,4071.0
2024-03-19 14:05:00,102.82,102.83,102.77,102.81,2627.0,100.3584,100.3682,100.3096,100.3487,2627.0
2024-03-19 14:10:00,102.83,102.91,102.81,102.9,3546.0,100.3682,100.4463,100.3487,100.4365,3546.0
2024-03-19 14:15:00,102.88,102.97,102.84,102.86,4785.0,100.417,100.5048,100.3779,100.3975,4785.0
2024-03-19 14:20:00,102.86,102.89,102.75,102.75,4548.0,100.3975,100.4267,100.2901,100.2901,4548.0
2024-03-19 14:25:00,102.78,102.78,102.68,102.69,7947.0,100.3194,100.3194,100.2218,100.2315,7947.0
2024-03-19 14:30:00,102.7,102.78,102.67,102.75,5805.0,100.2413,100.3194,100.212,100.2901,5805.0
2024-03-19 14:35:00,102.78,102.91,102.78,102.87,4138.0,100.3194,100.4463,100.3194,100.4072,4138.0
2024-03-19 14:40:00,102.86,102.87,102.77,102.81,4373.0,100.3975,100.4072,100.3096,100.3487,4373.0
2024-03-19 14:45:00,102.8,102.83,102.75,102.82,5830.0,100.3389,100.3682,100.2901,100.3584,5830.0
2024-03-19 14:50:00,102.81,102.84,102.75,102.75,6469.0,100.3487,100.3779,100.2901,100.2901,6469.0
2024-03-19 14:55:00,102.74,102.8,102.68,102.74,6560.0,100.2803,100.3389,100.2218,100.2803,6560.0
2024-03-19 15:00:00,102.73,102.83,102.73,102.81,5310.0,100.2706,100.3682,100.2706,100.3487,5310.0
2024-03-19 15:05:00,102.79,102.79,102.68,102.69,5678.0,100.3291,100.3291,100.2218,100.2315,5678.0
2024-03-19 15:10:00,102.7,102.83,102.7,102.75,5576.0,100.2413,100.3682,100.2413,100.2901,5576.0
2024-03-19 15:15:00,102.74,102.77,102.68,102.74,8315.0,100.2803,100.3096,100.2218,100.2803,8315.0
2024-03-19 15:20:00,102.77,102.82,102.76,102.79,7686.0,100.3096,100.3584,100.2999,100.3291,7686.0
2024-03-19 15:25:00,102.78,103.0,102.76,102.98,12756.0,100.3194,100.5341,100.2999,100.5146,12756.0
2024-03-19 15:30:00,102.97,103.21,102.94,103.18,24411.0,100.5048,100.7391,100.4755,100.7098,24411.0
2024-03-19 15:35:00,103.19,103.3,103.14,103.24,12210.0,100.7196,100.8269,100.6708,100.7684,12210.0
2024-03-19 15:40:00,103.26,103.3,103.21,103.23,13110.0,100.7879,100.8269,100.7391,100.7586,13110.0
2024-03-19 15:45:00,103.23,103.27,103.18,103.19,20215.0,100.7586,100.7976,100.7098,100.7196,20215.0
2024-03-19 15:50:00,103.19,103.41,103.12,103.38,51168.0,100.7196,100.9343,100.6512,100.905,51168.0
2024-03-19 15:55:00,103.38,103.38,103.22,103.31,72830.0,100.905,100.905,100.7488,100.8367,72830.0
2024-03-20 09:30:00,102.84,103.74,102.84,103.7,18649.0,100.3779,101.2564,100.3779,101.2174,18649.0
2024-03-20 09:35:00,103.69,103.8,103.47,103.48,7322.0,101.2076,101.315,100.9929,101.0026,7322.0
2024-03-20 09:40:00,103.48,103.62,103.41,103.62,5724.0,101.0026,101.1393,100.9343,101.1393,5724.0
2024-03-20 09:45:00,103.61,104.33,103.53,104.31,32145.0,101.1295,101.8323,101.0514,101.8127,32145.0
2024-03-20 09:50:00,104.27,104.28,103.85,103.91,16686.0,101.7737,101.7835,101.3638,101.4223,16686.0
2024-03-20 09:55:00,103.91,103.91,103.64,103.72,6171.0,101.4223,101.4223,101.1588,101.2369,6171.0
2024-03-20 10:00:00,103.71,103.83,103.55,103.69,16998.0,101.2271,101.3442,101.0709,101.2076,16998.0
2024-03-20 10:05:00,103.68,103.86,103.45,103.73,10428.0,101.1978,101.3735,100.9733,101.2466,10428.0
2024-03-20 10:10:00,103.75,103.85,103.68,103.68,4333.0,101.2662,101.3638,101.1978,101.1978,4333.0
2024-03-20 10:15:00,103.68,104.02,103.63,103.83,9298.0,101.1978,101.5297,101.149,101.3442,9298.0
2024-03-20 10:20:00,103.83,104.25,103.83,104.25,29165.0,101.3442,101.7542,101.3442,101.7542,29165.0
2024-03-20 10:25:00,104.26,104.39,104.23,104.3,14374.0,101.7639,101.8908,101.7347,101.803,14374.0
2024-03-20 10:30:00,104.29,104.34,104.22,104.25,12875.0,101.7932,101.842,101.7249,101.7542,12875.0
2024-03-20 10:35:00,104.26,104.32,104.11,104.16,15125.0,101.7639,101.8225,101.6175,101.6663,15125.0
2024-03-20 10:40:00,104.17,104.22,104.11,104.16,8872.0,101.6761,101.7249,101.6175,101.6663,8872.0
2024-03-20 10:45:00,104.15,104.21,103.95,103.95,16441.0,101.6566,101.7151,101.4614,101.4614,16441.0
2024-03-20 10:50:00,103.97,104.06,103.94,103.94,11704.0,101.4809,101.5687,101.4516,101.4516,11704.0
2024-03-20 10:55:00,103.94,104.03,103.93,103.98,6821.0,101.4516,101.5395,101.4418,101.4906,6821.0
2024-03-20 11:00:00,103.98,103.99,103.84,103.99,6680.0,101.4906,101.5004,101.354,101.5004,6680.0
2024-03-20 11:05:00,103.99,104.11,103.96,104.11,7076.0,101.5004,101.6175,101.4711,101.6175,7076.0
2024-03-20 11:10:00,104.12,104.16,104.02,104.06,6420.0,101.6273,101.6663,101.5297,101.5687,6420.0
2024-03-20 11:15:00,104.04,104.11,104.01,104.11,6969.0,101.5492,101.6175,101.5199,101.6175,6969.0
2024-03-20 11:20:00,104.12,104.18,104.07,104.11,4891.0,101.6273,101.6859,101.5785,101.6175,4891.0
2024-03-20 11:25:00,104.1,104.16,104.08,104.12,6299.0,101.6078,101.6663,101.5883,101.6273,6299.0
2024-03-20 11:30:00,104.15,104.16,104.0,104.04,5595.0,101.6566,101.6663,101.5102,101.5492,5595.0
2024-03-20 11:35:00,104.04,104.06,103.95,103.98,4513.0,101.5492,101.5687,101.4614,101.4906,4513.0
2024-03-20 11:40:00,103.97,104.05,103.87,103.9,8372.0,101.4809,101.559,101.3833,101.4126,8372.0
2024-03-20 11:45:00,103.88,103.88,103.66,103.69,4099.0,101.393,101.393,101.1783,101.2076,4099.0
2024-03-20 11:50:00,103.68,103.77,103.67,103.73,5288.0,101.1978,101.2857,101.1881,101.2466,5288.0
2024-03-20 11:55:00,103.72,103.74,103.64,103.73,3480.0,101.2369,101.2564,101.1588,101.2466,3480.0
2024-03-20 12:00:00,103.74,103.8,103.73,103.8,2364.0,101.2564,101.315,101.2466,101.315,2364.0
2024-03-20 12:05:00,103.81,103.86,103.78,103.84,3402.0,101.3247,101.3735,101.2954,101.354,3402.0
2024-03-20 12:10:00,103.84,103.88,103.83,103.83,3465.0,101.354,101.393,101.3442,101.3442,3465.0
2024-03-20 12:15:00,103.82,103.83,103.78,103.82,3871.0,101.3345,101.3442,101.2954,101.3345,3871.0
2024-03-20 12:20:00,103.83,103.84,103.78,103.78,2072.0,101.3442,101.354,101.2954,101.2954,2072.0
2024-03-20 12:25:00,103.8,103.84,103.7,103.7,7368.0,101.315,101.354,101.2174,101.2174,7368.0
2024-03-20 12:30:00,103.69,103.69,103.61,103.67,3620.0,101.2076,101.2076,101.1295,101.1881,3620.0
2024-03-20 12:35:00,103.68,103.76,103.68,103.75,6450.0,101.1978,101.2759,101.1978,101.2662,6450.0
2024-03-20 12:40:00,103.74,103.74,103.56,103.56,2548.0,101.2564,101.2564,101.0807,101.0807,2548.0
2024-03-20 12:45:00,103.55,103.59,103.52,103.56,4255.0,101.0709,101.11,101.0417,101.0807,4255.0
2024-03-20 12:50:00,103.57,103.63,103.48,103.48,18196.0,101.0905,101.149,101.0026,101.0026,18196.0
2024-03-20 12:55:00,103.47,103.57,103.47,103.57,4917.0,100.9929,101.0905,100.9929,101.0905,4917.0
2024-03-20 13:00:00,103.57,103.62,103.44,103.44,6247.0,101.0905,101.1393,100.9636,100.9636,6247.0
2024-03-20 13:05:00,103.45,103.53,103.44,103.46,4917.0,100.9733,101.0514,100.9636,100.9831,4917.0
2024-03-20 13:10:00,103.49,103.49,103.4,103.45,4208.0,101.0124,101.0124,100.9245,100.9733,4208.0
2024-03-20 13:15:00,103.43,103.49,103.43,103.43,3185.0,100.9538,101.0124,100.9538,100.9538,3185.0
2024-03-20 13:20:00,103.43,103.44,103.38,103.41,3245.0,100.9538,100.9636,100.905,100.9343,3245.0
2024-03-20 13:25:00,103.41,103.5,103.41,103.45,4560.0,100.9343,101.0221,100.9343,100.9733,4560.0
2024-03-20 13:30:00,103.44,103.52,103.44,103.49,3953.0,100.9636,101.0417,100.9636,101.0124,3953.0
2024-03-20 13:35:00,103.48,103.48,103.35,103.35,3361.0,101.0026,101.0026,100.8757,100.8757,3361.0
2024-03-20 13:40:00,103.38,103.38,103.29,103.32,6633.0,100.905,100.905,100.8172,100.8464,6633.0
2024-03-20 13:45:00,103.33,103.33,103.22,103.28,6447.0,100.8562,100.8562,100.7488,100.8074,6447.0
2024-03-20 13:50:00,103.3,103.37,103.28,103.37,6372.0,100.8269,100.8953,100.8074,100.8953,6372.0
2024-03-20 13:55:00,103.38,103.38,103.29,103.31,3718.0,100.905,100.905,100.8172,100.8367,3718.0
2024-03-20 14:00:00,103.31,103.71,103.31,103.69,9504.0,100.8367,101.2271,100.8367,101.2076,9504.0
2024-03-20 14:05:00,103.74,103.79,103.26,103.26,6047.0,101.2564,101.3052,100.7879,100.7879,6047.0
2024-03-20 14:10:00,103.34,103.45,103.19,103.19,5379.0,100.866,100.9733,100.7196,100.7196,5379.0
2024-03-20 14:15:00,103.26,103.29,103.16,103.2,7740.0,100.7879,100.8172,100.6903,100.7293,7740.0
2024-03-20 14:20:00,103.17,103.42,103.17,103.26,18094.0,100.7,100.9441,100.7,100.7879,18094.0
2024-03-20 14:25:00,103.25,103.34,103.2,103.28,4835.0,100.7781,100.866,100.7293,100.8074,4835.0
2024-03-20 14:30:00,103.32,103.39,102.97,102.97,11126.0,100.8464,100.9148,100.5048,100.5048,11126.0
2024-03-20 14:35:00,102.95,103.5,102.93,103.3,27373.0,100.4853,101.0221,100.4658,100.8269,27373.0
2024-03-20 14:40:00,103.29,103.53,103.24,103.44,6145.0,100.8172,101.0514,100.7684,100.9636,6145.0
2024-03-20 14:45:00,103.51,103.69,103.45,103.69,8114.0,101.0319,101.2076,100.9733,101.2076,8114.0
2024-03-20 14:50:00,103.67,103.73,103.55,103.57,10876.0,101.1881,101.2466,101.0709,101.0905,10876.0
2024-03-20 14:55:00,103.62,103.65,103.5,103.57,10199.0,101.1393,101.1685,101.0221,101.0905,10199.0
2024-03-20 15:00:00,103.52,103.54,103.44,103.46,5290.0,101.0417,101.0612,100.9636,100.9831,5290.0
2024-03-20 15:05:00,103.49,103.74,103.49,103.63,8195.0,101.0124,101.2564,101.0124,101.149,8195.0
2024-03-20 15:10:00,103.65,103.78,103.64,103.72,10047.0,101.1685,101.2954,101.1588,101.2369,10047.0
2024-03-20 15:15:00,103.71,103.93,103.64,103.89,9412.0,101.2271,101.4418,101.1588,101.4028,9412.0
2024-03-20 15:20:00,103.91,104.12,103.9,104.12,10798.0,101.4223,101.6273,101.4126,101.6273,10798.0
2024-03-20 15:25:00,104.15,104.22,104.03,104.22,21140.0,101.6566,101.7249,101.5395,101.7249,21140.0
2024-03-20 15:30:00,104.22,104.45,104.21,104.36,16677.0,101.7249,101.9494,101.7151,101.8616,16677.0
2024-03-20 15:35:00,104.38,104.4,104.13,104.29,17436.0,101.8811,101.9006,101.6371,101.7932,17436.0
2024-03-20 15:40:00,104.31,104.32,104.18,104.21,16713.0,101.8127,101.8225,101.6859,101.7151,16713.0
2024-03-20 15:45:00,104.22,104.32,104.16,104.16,25906.0,101.7249,101.8225,101.6663,101.6663,25906.0
2024-03-20 15:50:00,104.14,104.29,104.06,104.26,38626.0,101.6468,101.7932,101.5687,101.7639,38626.0
2024-03-20 15:55:00,104.28,104.45,104.28,104.44,82756.0,101.7835,101.9494,101.7835,101.9396,82756.0
2024-03-21 09:30:00,105.0,105.0,104.63,104.66,18054.0,102.4862,102.4862,102.1251,102.1544,18054.0
2024-03-21 09:35:00,104.7,104.93,104.65,104.78,18758.0,102.1934,102.4179,102.1446,102.2715,18758.0
2024-03-21 09:40:00,104.81,104.95,104.67,104.77,11707.0,102.3008,102.4374,102.1641,102.2617,11707.0
2024-03-21 09:45:00,104.85,104.88,104.38,104.43,17806.0,102.3398,102.3691,101.8811,101.9299,17806.0
2024-03-21 09:50:00,104.43,104.58,104.37,104.47,8824.0,101.9299,102.0763,101.8713,101.9689,8824.0
2024-03-21 09:55:00,104.5,104.66,104.45,104.65,3769.0,101.9982,102.1544,101.9494,102.1446,3769.0
2024-03-21 10:00:00,104.64,104.83,104.58,104.61,6857.0,102.1348,102.3203,102.0763,102.1056,6857.0
2024-03-21 10:05:00,104.6,104.71,104.52,104.68,9067.0,102.0958,102.2032,102.0177,102.1739,9067.0
2024-03-21 10:10:00,104.61,104.86,104.61,104.83,4401.0,102.1056,102.3496,102.1056,102.3203,4401.0
2024-03-21 10:15:00,104.84,105.04,104.84,104.95,13519.0,102.3301,102.5253,102.3301,102.4374,13519.0
2024-03-21 10:20:00,104.98,105.01,104.91,104.94,11773.0,102.4667,102.496,102.3984,102.4277,11773.0
2024-03-21 10:25:00,104.92,104.97,104.87,104.92,1878.0,102.4081,102.4569,102.3593,102.4081,1878.0
2024-03-21 10:30:00,104.86,105.02,104.85,105.0,9217.0,102.3496,102.5057,102.3398,102.4862,9217.0
2024-03-21 10:35:00,105.04,105.21,104.99,105.04,9116.0,102.5253,102.6912,102.4765,102.5253,9116.0
2024-03-21 10:40:00,105.03,105.32,105.03,105.3,6718.0,102.5155,102.7986,102.5155,102.779,6718.0
2024-03-21 10:45:00,105.27,105.29,105.14,105.15,5114.0,102.7498,102.7693,102.6229,102.6326,5114.0
2024-03-21 10:50:00,105.13,105.18,105.05,105.09,5511.0,102.6131,102.6619,102.535,102.5741,5511.0
2024-03-21 10:55:00,105.09,105.11,104.94,105.11,3409.0,102.5741,102.5936,102.4277,102.5936,3409.0
2024-03-21 11:00:00,105.11,105.14,104.99,104.99,2802.0,102.5936,102.6229,102.4765,102.4765,2802.0
2024-03-21 11:05:00,104.92,105.06,104.73,104.76,19652.0,102.4081,102.5448,102.2227,102.252,19652.0
2024-03-21 11:10:00,104.81,104.89,104.69,104.82,9038.0,102.3008,102.3789,102.1836,102.3105,9038.0
2024-03-21 11:15:00,104.78,104.88,104.75,104.78,4321.0,102.2715,102.3691,102.2422,102.2715,4321.0
2024-03-21 11:20:00,104.78,104.92,104.77,104.92,4443.0,102.2715,102.4081,102.2617,102.4081,4443.0
2024-03-21 11:25:00,104.9,104.94,104.82,104.93,3000.0,102.3886,102.4277,102.3105,102.4179,3000.0
2024-03-21 11:30:00,104.93,105.03,104.87,104.99,10307.0,102.4179,102.5155,102.3593,102.4765,10307.0
2024-03-21 11:35:00,105.01,105.21,105.01,105.1,5272.0,102.496,102.6912,102.496,102.5838,5272.0
2024-03-21 11:40:00,105.11,105.24,105.11,105.23,4311.0,102.5936,102.7205,102.5936,102.7107,4311.0
2024-03-21 11:45:00,105.2,105.24,105.1,105.15,2739.0,102.6814,102.7205,102.5838,102.6326,2739.0
2024-03-21 11:50:00,105.13,105.24,105.09,105.09,3668.0,102.6131,102.7205,102.5741,102.5741,3668.0
2024-03-21 11:55:00,105.1,105.19,105.04,105.17,3550.0,102.5838,102.6717,102.5253,102.6522,3550.0
2024-03-21 12:00:00,105.18,105.35,105.18,105.3,6377.0,102.6619,102.8278,102.6619,102.779,6377.0
2024-03-21 12:05:00,105.31,105.36,105.29,105.36,7705.0,102.7888,102.8376,102.7693,102.8376,7705.0
2024-03-21 12:10:00,105.35,105.36,105.24,105.34,11037.0,102.8278,102.8376,102.7205,102.8181,11037.0
2024-03-21 12:15:00,105.33,105.37,105.31,105.31,4462.0,102.8083,102.8474,102.7888,102.7888,4462.0
2024-03-21 12:20:00,105.35,105.35,105.27,105.27,5182.0,102.8278,102.8278,102.7498,102.7498,5182.0
2024-03-21 12:25:00,105.27,105.28,105.17,105.19,2620.0,102.7498,102.7595,102.6522,102.6717,2620.0
2024-03-21 12:30:00,105.23,105.26,105.1,105.1,5188.0,102.7107,102.74,102.5838,102.5838,5188.0
2024-03-21 12:35:00,105.08,105.08,104.97,105.0,5601.0,102.5643,102.5643,102.4569,102.4862,5601.0
2024-03-21 12:40:00,105.0,105.02,104.89,104.89,5032.0,102.4862,102.5057,102.3789,102.3789,5032.0
2024-03-21 12:45:00,104.86,105.0,104.83,105.0,3278.0,102.3496,102.4862,102.3203,102.4862,3278.0
2024-03-21 12:50:00,105.04,105.06,105.02,105.04,1898.0,102.5253,102.5448,102.5057,102.5253,1898.0
2024-03-21 12:55:00,105.05,105.32,105.05,105.32,10080.0,102.535,102.7986,102.535,102.7986,10080.0
2024-03-21 13:00:00,105.34,105.36,105.19,105.27,8779.0,102.8181,102.8376,102.6717,102.7498,8779.0
2024-03-21 13:05:00,105.29,105.35,105.19,105.35,9780.0,102.7693,102.8278,102.6717,102.8278,9780.0
2024-03-21 13:10:00,105.34,105.4,105.29,105.4,11998.0,102.8181,102.8767,102.7693,102.8767,11998.0
2024-03-21 13:15:00,105.41,105.47,105.39,105.41,16065.0,102.8864,102.945,102.8669,102.8864,16065.0
2024-03-21 13:20:00,105.39,105.39,105.2,105.2,6237.0,102.8669,102.8669,102.6814,102.6814,6237.0
2024-03-21 13:25:00,105.23,105.26,105.17,105.25,5475.0,102.7107,102.74,102.6522,102.7302,5475.0
2024-03-21 13:30:00,105.21,105.32,105.21,105.3,2158.0,102.6912,102.7986,102.6912,102.779,2158.0
2024-03-21 13:35:00,105.3,105.4,105.26,105.4,4524.0,102.779,102.8767,102.74,102.8767,4524.0
2024-03-21 13:40:00,105.38,105.54,105.37,105.48,4207.0,102.8571,103.0133,102.8474,102.9547,4207.0
2024-03-21 13:45:00,105.5,105.51,105.33,105.36,3296.0,102.9743,102.984,102.8083,102.8376,3296.0
2024-03-21 13:50:00,105.36,105.4,105.17,105.18,8719.0,102.8376,102.8767,102.6522,102.6619,8719.0
2024-03-21 13:55:00,105.19,105.29,105.15,105.28,8650.0,102.6717,102.7693,102.6326,102.7595,8650.0
2024-03-21 14:00:00,105.27,105.33,105.18,105.19,13518.0,102.7498,102.8083,102.6619,102.6717,13518.0
2024-03-21 14:05:00,105.19,105.23,105.09,105.14,4227.0,102.6717,102.7107,102.5741,102.6229,4227.0
2024-03-21 14:10:00,105.11,105.12,105.06,105.09,1514.0,102.5936,102.6034,102.5448,102.5741,1514.0
2024-03-21 14:15:00,105.09,105.16,105.08,105.14,2638.0,102.5741,102.6424,102.5643,102.6229,2638.0
2024-03-21 14:20:00,105.17,105.21,105.13,105.15,3724.0,102.6522,102.6912,102.6131,102.6326,3724.0
2024-03-21 14:25:00,105.14,105.24,105.13,105.22,3463.0,102.6229,102.7205,102.6131,102.701,3463.0
2024-03-21 14:30:00,105.22,105.24,105.12,105.14,4650.0,102.701,102.7205,102.6034,102.6229,4650.0
2024-03-21 14:35:00,105.14,105.14,105.02,105.04,3886.0,102.6229,102.6229,102.5057,102.5253,3886.0
2024-03-21 14:40:00,105.03,105.07,104.89,104.95,7648.0,102.5155,102.5546,102.3789,102.4374,7648.0
2024-03-21 14:45:00,104.96,105.02,104.91,104.99,7389.0,102.4472,102.5057,102.3984,102.4765,7389.0
2024-03-21 14:50:00,105.0,105.0,104.89,104.91,6528.0,102.4862,102.4862,102.3789,102.3984,6528.0
2024-03-21 14:55:00,104.91,104.91,104.68,104.7,15048.0,102.3984,102.3984,102.1739,102.1934,15048.0
2024-03-21 15:00:00,104.75,104.8,104.71,104.74,9190.0,102.2422,102.291,102.2032,102.2325,9190.0
2024-03-21 15:05:00,104.74,104.91,104.73,104.91,6559.0,102.2325,102.3984,102.2227,102.3984,6559.0
2024-03-21 15:10:00,104.91,104.98,104.88,104.93,8722.0,102.3984,102.4667,102.3691,102.4179,8722.0
2024-03-21 15:15:00,104.91,105.01,104.91,105.01,4459.0,102.3984,102.496,102.3984,102.496,4459.0
2024-03-21 15:20:00,105.01,105.05,104.94,104.99,7055.0,102.496,102.535,102.4277,102.4765,7055.0
2024-03-21 15:25:00,105.01,105.03,104.99,105.02,3200.0,102.496,102.5155,102.4765,102.5057,3200.0
2024-03-21 15:30:00,105.02,105.12,105.02,105.12,11934.0,102.5057,102.6034,102.5057,102.6034,11934.0
2024-03-21 15:35:00,105.11,105.12,104.95,104.95,11962.0,102.5936,102.6034,102.4374,102.4374,11962.0
2024-03-21 15:40:00,104.96,105.04,104.95,105.02,10363.0,102.4472,102.5253,102.4374,102.5057,10363.0
2024-03-21 15:45:00,105.02,105.09,104.97,105.05,22572.0,102.5057,102.5741,102.4569,102.535,22572.0
2024-03-21 15:50:00,105.07,105.1,104.9,105.06,39307.0,102.5546,102.5838,102.3886,102.5448,39307.0
2024-03-21 15:55:00,105.07,105.14,105.03,105.06,74460.0,102.5546,102.6229,102.5155,102.5448,74460.0
2024-03-22 09:30:00,105.26,105.28,104.78,104.79,15092.0,102.74,102.7595,102.2715,102.2813,15092.0
2024-03-22 09:35:00,104.84,105.06,104.71,105.06,6620.0,102.3301,102.5448,102.2032,102.5448,6620.0
2024-03-22 09:40:00,105.11,105.16,104.93,104.93,3429.0,102.5936,102.6424,102.4179,102.4179,3429.0
2024-03-22 09:45:00,104.99,104.99,104.84,104.89,1274.0,102.4765,102.4765,102.3301,102.3789,1274.0
2024-03-22 09:50:00,104.91,105.05,104.89,104.95,5354.0,102.3984,102.535,102.3789,102.4374,5354.0
2024-03-22 09:55:00,104.84,105.03,104.81,104.94,5400.0,102.3301,102.5155,102.3008,102.4277,5400.0
2024-03-22 10:00:00,104.94,104.98,104.75,104.96,5708.0,102.4277,102.4667,102.2422,102.4472,5708.0
2024-03-22 10:05:00,104.89,105.2,104.89,105.06,8687.0,102.3789,102.6814,102.3789,102.5448,8687.0
2024-03-22 10:10:00,105.07,105.07,104.96,104.98,1742.0,102.5546,102.5546,102.4472,102.4667,1742.0
2024-03-22 10:15:00,105.0,105.0,104.87,104.91,2226.0,102.4862,102.4862,102.3593,102.3984,2226.0
2024-03-22 10:20:00,104.92,104.92,104.47,104.47,7852.0,102.4081,102.4081,101.9689,101.9689,7852.0
2024-03-22 10:25:00,104.46,104.63,104.44,104.63,6372.0,101.9592,102.1251,101.9396,102.1251,6372.0
2024-03-22 10:30:00,104.62,104.62,104.42,104.48,2143.0,102.1153,102.1153,101.9201,101.9787,2143.0
2024-03-22 10:35:00,104.47,104.47,104.35,104.39,4098.0,101.9689,101.9689,101.8518,101.8908,4098.0
2024-03-22 10:40:00,104.41,104.44,104.32,104.4,2752.0,101.9104,101.9396,101.8225,101.9006,2752.0
2024-03-22 10:45:00,104.4,104.55,104.39,104.55,3257.0,101.9006,102.047,101.8908,102.047,3257.0
2024-03-22 10:50:00,104.52,104.66,104.43,104.63,7086.0,102.0177,102.1544,101.9299,102.1251,7086.0
2024-03-22 10:55:00,104.59,104.6,104.45,104.55,5671.0,102.086,102.0958,101.9494,102.047,5671.0
2024-03-22 11:00:00,104.53,104.63,104.52,104.59,2565.0,102.0275,102.1251,102.0177,102.086,2565.0
2024-03-22 11:05:00,104.56,104.57,104.47,104.5,2172.0,102.0568,102.0665,101.9689,101.9982,2172.0
2024-03-22 11:10:00,104.5,104.59,104.5,104.54,3700.0,101.9982,102.086,101.9982,102.0372,3700.0
2024-03-22 11:15:00,104.56,104.6,104.51,104.56,2800.0,102.0568,102.0958,102.008,102.0568,2800.0
2024-03-22 11:20:00,104.56,104.58,104.53,104.54,1958.0,102.0568,102.0763,102.0275,102.0372,1958.0
2024-03-22 11:25:00,104.57,104.6,104.53,104.6,5785.0,102.0665,102.0958,102.0275,102.0958,5785.0
2024-03-22 11:30:00,104.59,104.65,104.58,104.62,1603.0,102.086,102.1446,102.0763,102.1153,1603.0
2024-03-22 11:35:00,104.63,104.63,104.34,104.35,4697.0,102.1251,102.1251,101.842,101.8518,4697.0
2024-03-22 11:40:00,104.33,104.5,104.33,104.48,5137.0,101.8323,101.9982,101.8323,101.9787,5137.0
2024-03-22 11:45:00,104.48,104.48,104.36,104.36,4815.0,101.9787,101.9787,101.8616,101.8616,4815.0
2024-03-22 11:50:00,104.37,104.38,104.31,104.36,7245.0,101.8713,101.8811,101.8127,101.8616,7245.0
2024-03-22 11:55:00,104.37,104.42,104.36,104.4,7700.0,101.8713,101.9201,101.8616,101.9006,7700.0
2024-03-22 12:00:00,104.4,104.43,104.26,104.29,7311.0,101.9006,101.9299,101.7639,101.7932,7311.0
2024-03-22 12:05:00,104.34,104.38,104.33,104.34,5914.0,101.842,101.8811,101.8323,101.842,5914.0
2024-03-22 12:10:00,104.33,104.36,104.31,104.34,3531.0,101.8323,101.8616,101.8127,101.842,3531.0
2024-03-22 12:15:00,104.38,104.38,104.31,104.31,4361.0,101.8811,101.8811,101.8127,101.8127,4361.0
2024-03-22 12:20:00,104.32,104.37,104.3,104.36,4000.0,101.8225,101.8713,101.803,101.8616,4000.0
2024-03-22 12:25:00,104.37,104.44,104.37,104.44,3561.0,101.8713,101.9396,101.8713,101.9396,3561.0
2024-03-22 12:30:00,104.48,104.48,104.4,104.44,3300.0,101.9787,101.9787,101.9006,101.9396,3300.0
2024-03-22 12:35:00,104.39,104.45,104.36,104.44,3529.0,101.8908,101.9494,101.8616,101.9396,3529.0
2024-03-22 12:40:00,104.46,104.6,104.46,104.6,1898.0,101.9592,102.0958,101.9592,102.0958,1898.0
2024-03-22 12:45:00,104.6,104.61,104.53,104.57,3258.0,102.0958,102.1056,102.0275,102.0665,3258.0
2024-03-22 12:50:00,104.55,104.62,104.52,104.52,8710.0,102.047,102.1153,102.0177,102.0177,8710.0
2024-03-22 12:55:00,104.53,104.6,104.5,104.57,3393.0,102.0275,102.0958,101.9982,102.0665,3393.0
2024-03-22 13:00:00,104.57,104.61,104.53,104.56,3418.0,102.0665,102.1056,102.0275,102.0568,3418.0
2024-03-22 13:05:00,104.58,104.65,104.55,104.64,3894.0,102.0763,102.1446,102.047,102.1348,3894.0
2024-03-22 13:10:00,104.66,104.68,104.64,104.64,1932.0,102.1544,102.1739,102.1348,102.1348,1932.0
2024-03-22 13:15:00,104.62,104.73,104.62,104.7,3527.0,102.1153,102.2227,102.1153,102.1934,3527.0
2024-03-22 13:20:00,104.67,104.7,104.67,104.68,2899.0,102.1641,102.1934,102.1641,102.1739,2899.0
2024-03-22 13:25:00,104.69,104.71,104.67,104.69,4100.0,102.1836,102.2032,102.1641,102.1836,4100.0
2024-03-22 13:30:00,104.71,104.76,104.7,104.72,4037.0,102.2032,102.252,102.1934,102.2129,4037.0
2024-03-22 13:35:00,104.7,104.74,104.65,104.65,4206.0,102.1934,102.2325,102.1446,102.1446,4206.0
2024-03-22 13:40:00,104.63,104.66,104.59,104.6,2429.0,102.1251,102.1544,102.086,102.0958,2429.0
2024-03-22 13:45:00,104.6,104.68,104.6,104.67,5156.0,102.0958,102.1739,102.0958,102.1641,5156.0
2024-03-22 13:50:00,104.66,104.69,104.65,104.67,3368.0,102.1544,102.1836,102.1446,102.1641,3368.0
2024-03-22 13:55:00,104.68,104.71,104.65,104.65,3343.0,102.1739,102.2032,102.1446,102.1446,3343.0
2024-03-22 14:00:00,104.66,104.67,104.62,104.62,3074.0,102.1544,102.1641,102.1153,102.1153,3074.0
2024-03-22 14:05:00,104.6,104.6,104.57,104.57,1662.0,102.0958,102.0958,102.0665,102.0665,1662.0
2024-03-22 14:10:00,104.58,104.63,104.58,104.62,2723.0,102.0763,102.1251,102.0763,102.1153,2723.0
2024-03-22 14:15:00,104.62,104.67,104.56,104.56,4498.0,102.1153,102.1641,102.0568,102.0568,4498.0
2024-03-22 14:20:00,104.59,104.6,104.55,104.6,2993.0,102.086,102.0958,102.047,102.0958,2993.0
2024-03-22 14:25:00,104.63,104.67,104.62,104.67,4080.0,102.1251,102.1641,102.1153,102.1641,4080.0
2024-03-22 14:30:00,104.62,104.62,104.54,104.54,2578.0,102.1153,102.1153,102.0372,102.0372,2578.0
2024-03-22 14:35:00,104.56,104.6,104.53,104.56,3232.0,102.0568,102.0958,102.0275,102.0568,3232.0
2024-03-22 14:40:00,104.56,104.58,104.46,104.48,2783.0,102.0568,102.0763,101.9592,101.9787,2783.0
2024-03-22 14:45:00,104.48,104.53,104.43,104.52,6393.0,101.9787,102.0275,101.9299,102.0177,6393.0
2024-03-22 14:50:00,104.5,104.51,104.44,104.48,4939.0,101.9982,102.008,101.9396,101.9787,4939.0
2024-03-22 14:55:00,104.47,104.59,104.46,104.52,5164.0,101.9689,102.086,101.9592,102.0177,5164.0
2024-03-22 15:00:00,104.52,104.54,104.46,104.49,2596.0,102.0177,102.0372,101.9592,101.9884,2596.0
2024-03-22 15:05:00,104.48,104.51,104.46,104.47,3700.0,101.9787,102.008,101.9592,101.9689,3700.0
2024-03-22 15:10:00,104.46,104.46,104.32,104.39,9506.0,101.9592,101.9592,101.8225,101.8908,9506.0
2024-03-22 15:15:00,104.4,104.51,104.4,104.51,4700.0,101.9006,102.008,101.9006,102.008,4700.0
2024-03-22 15:20:00,104.51,104.57,104.49,104.54,10627.0,102.008,102.0665,101.9884,102.0372,10627.0
2024-03-22 15:25:00,104.55,104.58,104.53,104.55,4309.0,102.047,102.0763,102.0275,102.047,4309.0
2024-03-22 15:30:00,104.55,104.57,104.49,104.56,11817.0,102.047,102.0665,101.9884,102.0568,11817.0
2024-03-22 15:35:00,104.55,104.66,104.54,104.65,10568.0,102.047,102.1544,102.0372,102.1446,10568.0
2024-03-22 15:40:00,104.65,104.73,104.61,104.73,12149.0,102.1446,102.2227,102.1056,102.2227,12149.0
2024-03-22 15:45:00,104.73,104.87,104.72,104.79,23515.0,102.2227,102.3593,102.2129,102.2813,23515.0
2024-03-22 15:50:00,104.79,104.84,104.7,104.74,27356.0,102.2813,102.3301,102.1934,102.2325,27356.0
2024-03-22 15:55:00,104.76,104.84,104.69,104.7,54657.0,102.252,102.3301,102.1836,102.1934,54657.0
2024-03-25 09:30:00,104.54,104.98,104.4,104.73,17612.0,102.0372,102.4667,101.9006,102.2227,17612.0
2024-03-25 09:35:00,104.47,104.73,104.3,104.42,16567.0,101.9689,102.2227,101.803,101.9201,16567.0
2024-03-25 09:40:00,104.38,104.43,104.1,104.37,5119.0,101.8811,101.9299,101.6078,101.8713,5119.0
2024-03-25 09:45:00,104.33,104.71,104.33,104.68,3050.0,101.8323,102.2032,101.8323,102.1739,3050.0
2024-03-25 09:50:00,104.65,104.77,104.58,104.65,2924.0,102.1446,102.2617,102.0763,102.1446,2924.0
2024-03-25 09:55:00,104.65,104.67,104.5,104.63,3907.0,102.1446,102.1641,101.9982,102.1251,3907.0
2024-03-25 10:00:00,104.7,104.8,104.59,104.78,3945.0,102.1934,102.291,102.086,102.2715,3945.0
2024-03-25 10:05:00,104.84,104.96,104.8,104.91,2900.0,102.3301,102.4472,102.291,102.3984,2900.0
2024-03-25 10:10:00,104.94,105.01,104.79,104.96,10177.0,102.4277,102.496,102.2813,102.4472,10177.0
2024-03-25 10:15:00,104.96,104.96,104.79,104.85,3252.0,102.4472,102.4472,102.2813,102.3398,3252.0
2024-03-25 10:20:00,104.85,105.02,104.75,104.75,6364.0,102.3398,102.5057,102.2422,102.2422,6364.0
2024-03-25 10:25:00,104.82,104.98,104.82,104.9,3300.0,102.3105,102.4667,102.3105,102.3886,3300.0
2024-03-25 10:30:00,104.93,104.98,104.9,104.91,1924.0,102.4179,102.4667,102.3886,102.3984,1924.0
2024-03-25 10:35:00,104.91,104.95,104.79,104.82,4833.0,102.3984,102.4374,102.2813,102.3105,4833.0
2024-03-25 10:40:00,104.85,104.89,104.81,104.87,3450.0,102.3398,102.3789,102.3008,102.3593,3450.0
2024-03-25 10:45:00,104.84,104.98,104.82,104.97,6898.0,102.3301,102.4667,102.3105,102.4569,6898.0
2024-03-25 10:50:00,105.0,105.0,104.89,104.94,4090.0,102.4862,102.4862,102.3789,102.4277,4090.0
2024-03-25 10:55:00,104.98,105.08,104.97,105.02,6132.0,102.4667,102.5643,102.4569,102.5057,6132.0
2024-03-25 11:00:00,105.03,105.06,104.99,105.03,3542.0,102.5155,102.5448,102.4765,102.5155,3542.0
2024-03-25 11:05:00,105.04,105.04,104.99,105.0,3219.0,102.5253,102.5253,102.4765,102.4862,3219.0
2024-03-25 11:10:00,105.0,105.05,104.94,104.94,4656.0,102.4862,102.535,102.4277,102.4277,4656.0
2024-03-25 11:15:00,104.94,105.04,104.94,105.04,2800.0,102.4277,102.5253,102.4277,102.5253,2800.0
2024-03-25 11:20:00,105.06,105.1,105.03,105.1,3204.0,102.5448,102.5838,102.5155,102.5838,3204.0
2024-03-25 11:25:00,105.11,105.13,105.07,105.09,3623.0,102.5936,102.6131,102.5546,102.5741,3623.0
2024-03-25 11:30:00,105.07,105.15,105.03,105.14,4592.0,102.5546,102.6326,102.5155,102.6229,4592.0
2024-03-25 11:35:00,105.13,105.2,105.12,105.16,4414.0,102.6131,102.6814,102.6034,102.6424,4414.0
2024-03-25 11:40:00,105.19,105.23,105.15,105.19,3410.0,102.6717,102.7107,102.6326,102.6717,3410.0
2024-03-25 11:45:00,105.21,105.25,105.16,105.17,2700.0,102.6912,102.7302,102.6424,102.6522,2700.0
2024-03-25 11:50:00,105.16,105.22,105.11,105.19,3300.0,102.6424,102.701,102.5936,102.6717,3300.0
2024-03-25 11:55:00,105.18,105.21,105.13,105.17,3683.0,102.6619,102.6912,102.6131,102.6522,3683.0
2024-03-25 12:00:00,105.12,105.19,105.12,105.15,2512.0,102.6034,102.6717,102.6034,102.6326,2512.0
2024-03-25 12:05:00,105.14,105.15,105.04,105.09,19372.0,102.6229,102.6326,102.5253,102.5741,19372.0
2024-03-25 12:10:00,105.11,105.24,105.09,105.17,18444.0,102.5936,102.7205,102.5741,102.6522,18444.0
2024-03-25 12:15:00,105.2,105.41,105.2,105.41,12237.0,102.6814,102.8864,102.6814,102.8864,12237.0
2024-03-25 12:20:00,105.41,105.48,105.38,105.42,4876.0,102.8864,102.9547,102.8571,102.8962,4876.0
2024-03-25 12:25:00,105.41,105.45,105.33,105.45,4251.0,102.8864,102.9255,102.8083,102.9255,4251.0
2024-03-25 12:30:00,105.46,105.46,105.32,105.36,10050.0,102.9352,102.9352,102.7986,102.8376,10050.0
2024-03-25 12:35:00,105.35,105.39,105.35,105.36,1955.0,102.8278,102.8669,102.8278,102.8376,1955.0
2024-03-25 12:40:00,105.35,105.45,105.32,105.43,5203.0,102.8278,102.9255,102.7986,102.9059,5203.0
2024-03-25 12:45:00,105.43,105.46,105.42,105.45,5311.0,102.9059,102.9352,102.8962,102.9255,5311.0
2024-03-25 12:50:00,105.42,105.57,105.41,105.55,5049.0,102.8962,103.0426,102.8864,103.0231,5049.0
2024-03-25 12:55:00,105.56,105.57,105.49,105.52,3270.0,103.0328,103.0426,102.9645,102.9938,3270.0
2024-03-25 13:00:00,105.49,105.49,105.43,105.45,2534.0,102.9645,102.9645,102.9059,102.9255,2534.0
2024-03-25 13:05:00,105.46,105.58,105.46,105.52,19669.0,102.9352,103.0523,102.9352,102.9938,19669.0
2024-03-25 13:10:00,105.5,105.5,105.45,105.46,2300.0,102.9743,102.9743,102.9255,102.9352,2300.0
2024-03-25 13:15:00,105.46,105.46,105.37,105.39,2835.0,102.9352,102.9352,102.8474,102.8669,2835.0
2024-03-25 13:20:00,105.39,105.39,105.34,105.37,5900.0,102.8669,102.8669,102.8181,102.8474,5900.0
2024-03-25 13:25:00,105.37,105.37,105.21,105.21,5223.0,102.8474,102.8474,102.6912,102.6912,5223.0
2024-03-25 13:30:00,105.21,105.29,105.2,105.29,3859.0,102.6912,102.7693,102.6814,102.7693,3859.0
2024-03-25 13:35:00,105.28,105.31,105.25,105.31,827.0,102.7595,102.7888,102.7302,102.7888,827.0
2024-03-25 13:40:00,105.32,105.37,105.32,105.37,2400.0,102.7986,102.8474,102.7986,102.8474,2400.0
2024-03-25 13:45:00,105.39,105.43,105.38,105.42,1500.0,102.8669,102.9059,102.8571,102.8962,1500.0
2024-03-25 13:50:00,105.45,105.45,105.34,105.4,4855.0,102.9255,102.9255,102.8181,102.8767,4855.0
2024-03-25 13:55:00,105.39,105.39,105.33,105.34,1304.0,102.8669,102.8669,102.8083,102.8181,1304.0
2024-03-25 14:00:00,105.37,105.37,105.24,105.24,2557.0,102.8474,102.8474,102.7205,102.7205,2557.0
2024-03-25 14:05:00,105.24,105.33,105.23,105.33,3200.0,102.7205,102.8083,102.7107,102.8083,3200.0
2024-03-25 14:10:00,105.34,105.36,105.32,105.36,2547.0,102.8181,102.8376,102.7986,102.8376,2547.0
2024-03-25 14:15:00,105.35,105.38,105.33,105.34,3579.0,102.8278,102.8571,102.8083,102.8181,3579.0
2024-03-25 14:20:00,105.32,105.35,105.3,105.33,6120.0,102.7986,102.8278,102.779,102.8083,6120.0
2024-03-25 14:25:00,105.33,105.38,105.3,105.32,9795.0,102.8083,102.8571,102.779,102.7986,9795.0
2024-03-25 14:30:00,105.31,105.31,105.27,105.27,3827.0,102.7888,102.7888,102.7498,102.7498,3827.0
2024-03-25 14:35:00,105.29,105.32,105.29,105.31,2310.0,102.7693,102.7986,102.7693,102.7888,2310.0
2024-03-25 14:40:00,105.32,105.38,105.32,105.37,3652.0,102.7986,102.8571,102.7986,102.8474,3652.0
2024-03-25 14:45:00,105.36,105.41,105.35,105.39,1550.0,102.8376,102.8864,102.8278,102.8669,1550.0
2024-03-25 14:50:00,105.41,105.45,105.41,105.44,1582.0,102.8864,102.9255,102.8864,102.9157,1582.0
2024-03-25 14:55:00,105.44,105.48,105.43,105.48,4984.0,102.9157,102.9547,102.9059,102.9547,4984.0
2024-03-25 15:00:00,105.47,105.48,105.36,105.37,3250.0,102.945,102.9547,102.8376,102.8474,3250.0
2024-03-25 15:05:00,105.35,105.39,105.29,105.33,3130.0,102.8278,102.8669,102.7693,102.8083,3130.0
2024-03-25 15:10:00,105.31,105.34,105.29,105.32,3573.0,102.7888,102.8181,102.7693,102.7986,3573.0
2024-03-25 15:15:00,105.31,105.36,105.3,105.34,3556.0,102.7888,102.8376,102.779,102.8181,3556.0
2024-03-25 15:20:00,105.32,105.32,105.23,105.27,6778.0,102.7986,102.7986,102.7107,102.7498,6778.0
2024-03-25 15:25:00,105.25,105.26,105.22,105.25,2400.0,102.7302,102.74,102.701,102.7302,2400.0
2024-03-25 15:30:00,105.26,105.34,105.25,105.34,4222.0,102.74,102.8181,102.7302,102.8181,4222.0
2024-03-25 15:35:00,105.35,105.37,105.32,105.34,5068.0,102.8278,102.8474,102.7986,102.8181,5068.0
2024-03-25 15:40:00,105.35,105.36,105.32,105.33,3231.0,102.8278,102.8376,102.7986,102.8083,3231.0
2024-03-25 15:45:00,105.31,105.32,105.1,105.14,13219.0,102.7888,102.7986,102.5838,102.6229,13219.0
2024-03-25 15:50:00,105.13,105.13,104.86,104.96,35098.0,102.6131,102.6131,102.3496,102.4472,35098.0
2024-03-25 15:55:00,104.98,105.06,104.89,104.91,54910.0,102.4667,102.5448,102.3789,102.3984,54910.0
2024-03-26 09:30:00,105.43,105.79,105.22,105.42,22303.0,102.9059,103.2573,102.701,102.8962,22303.0
2024-03-26 09:35:00,105.43,105.49,105.31,105.48,2114.0,102.9059,102.9645,102.7888,102.9547,2114.0
2024-03-26 09:40:00,105.48,105.52,105.07,105.08,15291.0,102.9547,102.9938,102.5546,102.5643,15291.0
2024-03-26 09:45:00,105.08,105.64,105.07,105.59,17521.0,102.5643,103.1109,102.5546,103.0621,17521.0
2024-03-26 09:50:00,105.58,105.58,105.34,105.48,3250.0,103.0523,103.0523,102.8181,102.9547,3250.0
2024-03-26 09:55:00,105.52,105.67,105.52,105.58,13444.0,102.9938,103.1402,102.9938,103.0523,13444.0
2024-03-26 10:00:00,105.55,105.64,105.46,105.47,7813.0,103.0231,103.1109,102.9352,102.945,7813.0
2024-03-26 10:05:00,105.41,105.51,105.33,105.42,2152.0,102.8864,102.984,102.8083,102.8962,2152.0
2024-03-26 10:10:00,105.42,105.46,105.39,105.45,4303.0,102.8962,102.9352,102.8669,102.9255,4303.0
2024-03-26 10:15:00,105.43,105.46,105.38,105.42,10123.0,102.9059,102.9352,102.8571,102.8962,10123.0
2024-03-26 10:20:00,105.36,105.42,105.3,105.33,10913.0,102.8376,102.8962,102.779,102.8083,10913.0
2024-03-26 10:25:00,105.33,105.37,105.28,105.34,4956.0,102.8083,102.8474,102.7595,102.8181,4956.0
2024-03-26 10:30:00,105.32,105.34,105.08,105.09,12308.0,102.7986,102.8181,102.5643,102.5741,12308.0
2024-03-26 10:35:00,105.07,105.12,105.0,105.04,2488.0,102.5546,102.6034,102.4862,102.5253,2488.0
2024-03-26 10:40:00,105.06,105.07,104.86,104.86,5943.0,102.5448,102.5546,102.3496,102.3496,5943.0
2024-03-26 10:45:00,104.81,104.9,104.79,104.87,12424.0,102.3008,102.3886,102.2813,102.3593,12424.0
2024-03-26 10:50:00,104.89,104.95,104.87,104.89,1500.0,102.3789,102.4374,102.3593,102.3789,1500.0
2024-03-26 10:55:00,104.82,104.92,104.78,104.83,4981.0,102.3105,102.4081,102.2715,102.3203,4981.0
2024-03-26 11:00:00,104.89,104.94,104.86,104.9,5687.0,102.3789,102.4277,102.3496,102.3886,5687.0
2024-03-26 11:05:00,104.88,104.91,104.82,104.87,3893.0,102.3691,102.3984,102.3105,102.3593,3893.0
2024-03-26 11:10:00,104.91,104.93,104.87,104.93,2336.0,102.3984,102.4179,102.3593,102.4179,2336.0
2024-03-26 11:15:00,104.92,105.17,104.92,105.17,9483.0,102.4081,102.6522,102.4081,102.6522,9483.0
2024-03-26 11:20:00,105.17,105.22,105.13,105.16,2560.0,102.6522,102.701,102.6131,102.6424,2560.0
2024-03-26 11:25:00,105.19,105.23,105.16,105.2,1910.0,102.6717,102.7107,102.6424,102.6814,1910.0
2024-03-26 11:30:00,105.2,105.24,105.18,105.2,2189.0,102.6814,102.7205,102.6619,102.6814,2189.0
2024-03-26 11:35:00,105.2,105.2,105.11,105.16,3735.0,102.6814,102.6814,102.5936,102.6424,3735.0
2024-03-26 11:40:00,105.13,105.15,105.11,105.14,1794.0,102.6131,102.6326,102.5936,102.6229,1794.0
2024-03-26 11:45:00,105.15,105.15,105.1,105.15,1200.0,102.6326,102.6326,102.5838,102.6326,1200.0
2024-03-26 11:50:00,105.16,105.26,105.16,105.25,5838.0,102.6424,102.74,102.6424,102.7302,5838.0
2024-03-26 11:55:00,105.25,105.25,105.2,105.25,3334.0,102.7302,102.7302,102.6814,102.7302,3334.0
2024-03-26 12:00:00,105.26,105.26,105.12,105.12,3202.0,102.74,102.74,102.6034,102.6034,3202.0
2024-03-26 12:05:00,105.12,105.12,105.03,105.05,4081.0,102.6034,102.6034,102.5155,102.535,4081.0
2024-03-26 12:10:00,105.05,105.1,105.03,105.05,6249.0,102.535,102.5838,102.5155,102.535,6249.0
2024-03-26 12:15:00,105.05,105.06,105.03,105.06,1564.0,102.535,102.5448,102.5155,102.5448,1564.0
2024-03-26 12:20:00,105.04,105.07,105.03,105.07,4531.0,102.5253,102.5546,102.5155,102.5546,4531.0
2024-03-26 12:25:00,105.11,105.22,105.11,105.22,6942.0,102.5936,102.701,102.5936,102.701,6942.0
2024-03-26 12:30:00,105.22,105.22,105.1,105.13,7264.0,102.701,102.701,102.5838,102.6131,7264.0
2024-03-26 12:35:00,105.14,105.2,105.14,105.16,2800.0,102.6229,102.6814,102.6229,102.6424,2800.0
2024-03-26 12:40:00,105.19,105.19,105.12,105.13,2186.0,102.6717,102.6717,102.6034,102.6131,2186.0
2024-03-26 12:45:00,105.12,105.23,105.12,105.23,16306.0,102.6034,102.7107,102.6034,102.7107,16306.0
2024-03-26 12:50:00,105.22,105.28,105.16,105.2,22907.0,102.701,102.7595,102.6424,102.6814,22907.0
2024-03-26 12:55:00,105.22,105.29,105.22,105.28,7773.0,102.701,102.7693,102.701,102.7595,7773.0
2024-03-26 13:00:00,105.28,105.31,105.19,105.2,3588.0,102.7595,102.7888,102.6717,102.6814,3588.0
2024-03-26 13:05:00,105.22,105.25,105.19,105.19,2601.0,102.701,102.7302,102.6717,102.6717,2601.0
2024-03-26 13:10:00,105.2,105.21,105.06,105.11,11325.0,102.6814,102.6912,102.5448,102.5936,11325.0
2024-03-26 13:15:00,105.13,105.15,105.09,105.14,2981.0,102.6131,102.6326,102.5741,102.6229,2981.0
2024-03-26 13:20:00,105.13,105.15,105.02,105.14,5686.0,102.6131,102.6326,102.5057,102.6229,5686.0
2024-03-26 13:25:00,105.11,105.14,105.09,105.14,1549.0,102.5936,102.6229,102.5741,102.6229,1549.0
2024-03-26 13:30:00,105.15,105.15,105.04,105.13,4716.0,102.6326,102.6326,102.5253,102.6131,4716.0
2024-03-26 13:35:00,105.13,105.16,105.09,105.12,8197.0,102.6131,102.6424,102.5741,102.6034,8197.0
2024-03-26 13:40:00,105.14,105.14,105.12,105.14,500.0,102.6229,102.6229,102.6034,102.6229,500.0
2024-03-26 13:45:00,105.13,105.17,105.09,105.17,4060.0,102.6131,102.6522,102.5741,102.6522,4060.0
2024-03-26 13:50:00,105.18,105.29,105.18,105.23,6911.0,102.6619,102.7693,102.6619,102.7107,6911.0
2024-03-26 13:55:00,105.27,105.27,105.18,105.22,1596.0,102.7498,102.7498,102.6619,102.701,1596.0
2024-03-26 14:00:00,105.22,105.24,105.2,105.24,1690.0,102.701,102.7205,102.6814,102.7205,1690.0
2024-03-26 14:05:00,105.25,105.27,105.22,105.24,1500.0,102.7302,102.7498,102.701,102.7205,1500.0
2024-03-26 14:10:00,105.22,105.31,105.22,105.31,3611.0,102.701,102.7888,102.701,102.7888,3611.0
2024-03-26 14:15:00,105.33,105.35,105.33,105.35,1250.0,102.8083,102.8278,102.8083,102.8278,1250.0
2024-03-26 14:20:00,105.36,105.49,105.36,105.46,4338.0,102.8376,102.9645,102.8376,102.9352,4338.0
2024-03-26 14:25:00,105.46,105.49,105.42,105.42,2154.0,102.9352,102.9645,102.8962,102.8962,2154.0
2024-03-26 14:30:00,105.44,105.46,105.41,105.42,1250.0,102.9157,102.9352,102.8864,102.8962,1250.0
2024-03-26 14:35:00,105.41,105.42,105.39,105.41,1305.0,102.8864,102.8962,102.8669,102.8864,1305.0
2024-03-26 14:40:00,105.39,105.43,105.37,105.41,2521.0,102.8669,102.9059,102.8474,102.8864,2521.0
2024-03-26 14:45:00,105.41,105.43,105.39,105.39,2747.0,102.8864,102.9059,102.8669,102.8669,2747.0
2024-03-26 14:50:00,105.39,105.41,105.39,105.4,537.0,102.8669,102.8864,102.8669,102.8767,537.0
2024-03-26 14:55:00,105.41,105.41,105.34,105.34,2200.0,102.8864,102.8864,102.8181,102.8181,2200.0
2024-03-26 15:00:00,105.33,105.33,105.25,105.28,1833.0,102.8083,102.8083,102.7302,102.7595,1833.0
2024-03-26 15:05:00,105.27,105.28,105.22,105.22,2500.0,102.7498,102.7595,102.701,102.701,2500.0
2024-03-26 15:10:00,105.23,105.24,105.18,105.2,4798.0,102.7107,102.7205,102.6619,102.6814,4798.0
2024-03-26 15:15:00,105.22,105.22,105.2,105.21,1600.0,102.701,102.701,102.6814,102.6912,1600.0
2024-03-26 15:20:00,105.23,105.26,105.2,105.2,3264.0,102.7107,102.74,102.6814,102.6814,3264.0
2024-03-26 15:25:00,105.2,105.3,105.18,105.2,7827.0,102.6814,102.779,102.6619,102.6814,7827.0
2024-03-26 15:30:00,105.17,105.19,104.94,105.0,4456.0,102.6522,102.6717,102.4277,102.4862,4456.0
2024-03-26 15:35:00,105.0,105.06,104.99,105.02,4750.0,102.4862,102.5448,102.4765,102.5057,4750.0
2024-03-26 15:40:00,105.01,105.07,104.82,104.82,4470.0,102.496,102.5546,102.3105,102.3105,4470.0
2024-03-26 15:45:00,104.83,104.87,104.81,104.82,5128.0,102.3203,102.3593,102.3008,102.3105,5128.0
2024-03-26 15:50:00,104.8,104.86,104.77,104.8,19874.0,102.291,102.3496,102.2617,102.291,19874.0
2024-03-26 15:55:00,104.78,104.86,104.64,104.75,48484.0,102.2715,102.3496,102.1348,102.2422,48484.0
2024-03-27 09:30:00,105.31,105.55,105.15,105.22,10455.0,102.7888,103.0231,102.6326,102.701,10455.0
2024-03-27 09:35:00,105.37,105.37,105.08,105.2,2050.0,102.8474,102.8474,102.5643,102.6814,2050.0
2024-03-27 09:40:00,105.37,105.39,105.18,105.39,2136.0,102.8474,102.8669,102.6619,102.8669,2136.0
2024-03-27 09:45:00,105.35,105.5,105.35,105.44,1610.0,102.8278,102.9743,102.8278,102.9157,1610.0
2024-03-27 09:50:00,105.5,105.5,105.01,105.08,3662.0,102.9743,102.9743,102.496,102.5643,3662.0
2024-03-27 09:55:00,105.09,105.11,104.98,105.0,2809.0,102.5741,102.5936,102.4667,102.4862,2809.0
2024-03-27 10:00:00,105.03,105.03,104.6,104.6,3502.0,102.5155,102.5155,102.0958,102.0958,3502.0
2024-03-27 10:05:00,104.64,104.71,104.55,104.58,2718.0,102.1348,102.2032,102.047,102.0763,2718.0
2024-03-27 10:10:00,104.55,104.9,104.55,104.83,4150.0,102.047,102.3886,102.047,102.3203,4150.0
2024-03-27 10:15:00,104.85,105.13,104.84,105.09,12840.0,102.3398,102.6131,102.3301,102.5741,12840.0
2024-03-27 10:20:00,105.04,105.15,104.91,105.01,3719.0,102.5253,102.6326,102.3984,102.496,3719.0
2024-03-27 10:25:00,105.05,105.17,105.02,105.14,2532.0,102.535,102.6522,102.5057,102.6229,2532.0
2024-03-27 10:30:00,105.16,105.2,105.03,105.03,2700.0,102.6424,102.6814,102.5155,102.5155,2700.0
2024-03-27 10:35:00,105.02,105.15,104.97,105.15,4097.0,102.5057,102.6326,102.4569,102.6326,4097.0
2024-03-27 10:40:00,105.16,105.24,105.05,105.07,5710.0,102.6424,102.7205,102.535,102.5546,5710.0
2024-03-27 10:45:00,105.07,105.18,105.03,105.05,7547.0,102.5546,102.6619,102.5155,102.535,7547.0
2024-03-27 10:50:00,105.09,105.09,104.85,104.9,11215.0,102.5741,102.5741,102.3398,102.3886,11215.0
2024-03-27 10:55:00,104.89,104.94,104.84,104.87,2885.0,102.3789,102.4277,102.3301,102.3593,2885.0
2024-03-27 11:00:00,104.75,104.82,104.65,104.75,3838.0,102.2422,102.3105,102.1446,102.2422,3838.0
2024-03-27 11:05:00,104.77,104.79,104.7,104.75,2868.0,102.2617,102.2813,102.1934,102.2422,2868.0
2024-03-27 11:10:00,104.74,104.77,104.6,104.6,2615.0,102.2325,102.2617,102.0958,102.0958,2615.0
2024-03-27 11:15:00,104.63,104.72,104.63,104.67,3543.0,102.1251,102.2129,102.1251,102.1641,3543.0
2024-03-27 11:20:00,104.66,104.69,104.56,104.56,2275.0,102.1544,102.1836,102.0568,102.0568,2275.0
2024-03-27 11:25:00,104.56,104.65,104.53,104.65,2300.0,102.0568,102.1446,102.0275,102.1446,2300.0
2024-03-27 11:30:00,104.58,104.68,104.56,104.65,5364.0,102.0763,102.1739,102.0568,102.1446,5364.0
2024-03-27 11:35:00,104.65,104.74,104.55,104.55,3670.0,102.1446,102.2325,102.047,102.047,3670.0
2024-03-27 11:40:00,104.56,104.6,104.56,104.58,800.0,102.0568,102.0958,102.0568,102.0763,800.0
2024-03-27 11:45:00,104.58,104.65,104.55,104.63,1839.0,102.0763,102.1446,102.047,102.1251,1839.0
2024-03-27 11:50:00,104.59,104.67,104.55,104.66,5303.0,102.086,102.1641,102.047,102.1544,5303.0
2024-03-27 11:55:00,104.65,104.68,104.6,104.62,3471.0,102.1446,102.1739,102.0958,102.1153,3471.0
2024-03-27 12:00:00,104.61,104.64,104.54,104.54,1229.0,102.1056,102.1348,102.0372,102.0372,1229.0
2024-03-27 12:05:00,104.54,104.6,104.54,104.58,900.0,102.0372,102.0958,102.0372,102.0763,900.0
2024-03-27 12:10:00,104.62,104.64,104.58,104.59,5137.0,102.1153,102.1348,102.0763,102.086,5137.0
2024-03-27 12:15:00,104.61,104.63,104.58,104.62,1700.0,102.1056,102.1251,102.0763,102.1153,1700.0
2024-03-27 12:20:00,104.62,104.64,104.61,104.62,1400.0,102.1153,102.1348,102.1056,102.1153,1400.0
2024-03-27 12:25:00,104.61,104.68,104.58,104.67,2600.0,102.1056,102.1739,102.0763,102.1641,2600.0
2024-03-27 12:30:00,104.67,104.69,104.64,104.65,1400.0,102.1641,102.1836,102.1348,102.1446,1400.0
2024-03-27 12:35:00,104.66,104.68,104.47,104.47,8218.0,102.1544,102.1739,101.9689,101.9689,8218.0
2024-03-27 12:40:00,104.47,104.53,104.43,104.43,1799.0,101.9689,102.0275,101.9299,101.9299,1799.0
2024-03-27 12:45:00,104.42,104.48,104.42,104.44,1100.0,101.9201,101.9787,101.9201,101.9396,1100.0
2024-03-27 12:50:00,104.45,104.45,104.35,104.36,2039.0,101.9494,101.9494,101.8518,101.8616,2039.0
2024-03-27 12:55:00,104.34,104.5,104.33,104.43,3144.0,101.842,101.9982,101.8323,101.9299,3144.0
2024-03-27 13:00:00,104.48,104.51,104.43,104.43,2722.0,101.9787,102.008,101.9299,101.9299,2722.0
2024-03-27 13:05:00,104.43,104.43,104.34,104.39,2839.0,101.9299,101.9299,101.842,101.8908,2839.0
2024-03-27 13:10:00,104.35,104.38,104.3,104.38,2100.0,101.8518,101.8811,101.803,101.8811,2100.0
2024-03-27 13:15:00,104.38,104.41,104.38,104.39,1731.0,101.8811,101.9104,101.8811,101.8908,1731.0
2024-03-27 13:20:00,104.42,104.5,104.42,104.49,1900.0,101.9201,101.9982,101.9201,101.9884,1900.0
2024-03-27 13:25:00,104.47,104.48,104.44,104.47,2127.0,101.9689,101.9787,101.9396,101.9689,2127.0
2024-03-27 13:30:00,104.47,104.47,104.42,104.42,1900.0,101.9689,101.9689,101.9201,101.9201,1900.0
2024-03-27 13:35:00,104.38,104.44,104.37,104.38,2000.0,101.8811,101.9396,101.8713,101.8811,2000.0
2024-03-27 13:40:00,104.38,104.43,104.38,104.43,2000.0,101.8811,101.9299,101.8811,101.9299,2000.0
2024-03-27 13:45:00,104.45,104.5,104.41,104.41,2400.0,101.9494,101.9982,101.9104,101.9104,2400.0
2024-03-27 13:50:00,104.38,104.38,104.33,104.34,2857.0,101.8811,101.8811,101.8323,101.842,2857.0
2024-03-27 13:55:00,104.31,104.37,104.31,104.36,3329.0,101.8127,101.8713,101.8127,101.8616,3329.0
2024-03-27 14:00:00,104.4,104.44,104.35,104.4,3954.0,101.9006,101.9396,101.8518,101.9006,3954.0
2024-03-27 14:05:00,104.42,104.52,104.41,104.52,2280.0,101.9201,102.0177,101.9104,102.0177,2280.0
2024-03-27 14:10:00,104.49,104.49,104.46,104.48,1800.0,101.9884,101.9884,101.9592,101.9787,1800.0
2024-03-27 14:15:00,104.54,104.65,104.53,104.62,2152.0,102.0372,102.1446,102.0275,102.1153,2152.0
2024-03-27 14:20:00,104.59,104.7,104.57,104.7,2497.0,102.086,102.1934,102.0665,102.1934,2497.0
2024-03-27 14:25:00,104.69,104.77,104.68,104.76,2511.0,102.1836,102.2617,102.1739,102.252,2511.0
2024-03-27 14:30:00,104.72,104.75,104.71,104.71,2300.0,102.2129,102.2422,102.2032,102.2032,2300.0
2024-03-27 14:35:00,104.71,104.71,104.65,104.66,4118.0,102.2032,102.2032,102.1446,102.1544,4118.0
2024-03-27 14:40:00,104.67,104.7,104.64,104.67,3459.0,102.1641,102.1934,102.1348,102.1641,3459.0
2024-03-27 14:45:00,104.68,104.74,104.67,104.7,5645.0,102.1739,102.2325,102.1641,102.1934,5645.0
2024-03-27 14:50:00,104.71,104.72,104.67,104.7,1200.0,102.2032,102.2129,102.1641,102.1934,1200.0
2024-03-27 14:55:00,104.7,104.71,104.67,104.68,3391.0,102.1934,102.2032,102.1641,102.1739,3391.0
2024-03-27 15:00:00,104.69,104.79,104.66,104.79,5040.0,102.1836,102.2813,102.1544,102.2813,5040.0
2024-03-27 15:05:00,104.78,104.86,104.78,104.83,3891.0,102.2715,102.3496,102.2715,102.3203,3891.0
2024-03-27 15:10:00,104.83,104.83,104.74,104.77,4430.0,102.3203,102.3203,102.2325,102.2617,4430.0
2024-03-27 15:15:00,104.75,104.76,104.58,104.63,5284.0,102.2422,102.252,102.0763,102.1251,5284.0
2024-03-27 15:20:00,104.6,104.72,104.59,104.72,4520.0,102.0958,102.2129,102.086,102.2129,4520.0
2024-03-27 15:25:00,104.72,104.82,104.7,104.78,5900.0,102.2129,102.3105,102.1934,102.2715,5900.0
2024-03-27 15:30:00,104.81,104.84,104.76,104.78,3700.0,102.3008,102.3301,102.252,102.2715,3700.0
2024-03-27 15:35:00,104.79,105.02,104.79,105.01,6719.0,102.2813,102.5057,102.2813,102.496,6719.0
2024-03-27 15:40:00,105.02,105.07,105.0,105.06,11474.0,102.5057,102.5546,102.4862,102.5448,11474.0
2024-03-27 15:45:00,105.06,105.09,104.92,105.01,9304.0,102.5448,102.5741,102.4081,102.496,9304.0
2024-03-27 15:50:00,105.03,105.19,105.03,105.18,21853.0,102.5155,102.6717,102.5155,102.6619,21853.0
2024-03-27 15:55:00,105.17,105.23,105.08,105.22,55210.0,102.6522,102.7107,102.5643,102.701,55210.0
2024-03-28 09:30:00,105.03,105.27,104.94,105.17,22453.0,102.5155,102.7498,102.4277,102.6522,22453.0
2024-03-28 09:35:00,105.17,105.4,105.07,105.4,2598.0,102.6522,102.8767,102.5546,102.8767,2598.0
2024-03-28 09:40:00,105.42,105.77,105.42,105.6,10658.0,102.8962,103.2378,102.8962,103.0719,10658.0
2024-03-28 09:45:00,105.6,105.65,105.39,105.43,8940.0,103.0719,103.1207,102.8669,102.9059,8940.0
2024-03-28 09:50:00,105.42,105.56,105.31,105.34,3672.0,102.8962,103.0328,102.7888,102.8181,3672.0
2024-03-28 09:55:00,105.36,105.4,105.33,105.37,2019.0,102.8376,102.8767,102.8083,102.8474,2019.0
2024-03-28 10:00:00,105.41,105.54,105.35,105.46,6983.0,102.8864,103.0133,102.8278,102.9352,6983.0
2024-03-28 10:05:00,105.47,105.5,105.32,105.37,6337.0,102.945,102.9743,102.7986,102.8474,6337.0
2024-03-28 10:10:00,105.34,105.34,105.23,105.24,4645.0,102.8181,102.8181,102.7107,102.7205,4645.0
2024-03-28 10:15:00,105.24,105.24,105.15,105.23,2400.0,102.7205,102.7205,102.6326,102.7107,2400.0
2024-03-28 10:20:00,105.23,105.26,105.1,105.11,6813.0,102.7107,102.74,102.5838,102.5936,6813.0
2024-03-28 10:25:00,105.12,105.16,105.03,105.09,3648.0,102.6034,102.6424,102.5155,102.5741,3648.0
2024-03-28 10:30:00,105.09,105.15,105.03,105.05,4149.0,102.5741,102.6326,102.5155,102.535,4149.0
2024-03-28 10:35:00,105.1,105.13,104.97,104.97,3604.0,102.5838,102.6131,102.4569,102.4569,3604.0
2024-03-28 10:40:00,104.98,104.99,104.9,104.97,2027.0,102.4667,102.4765,102.3886,102.4569,2027.0
2024-03-28 10:45:00,104.95,105.07,104.94,105.03,3357.0,102.4374,102.5546,102.4277,102.5155,3357.0
2024-03-28 10:50:00,105.07,105.13,105.01,105.13,10421.0,102.5546,102.6131,102.496,102.6131,10421.0
2024-03-28 10:55:00,105.13,105.23,105.1,105.23,3797.0,102.6131,102.7107,102.5838,102.7107,3797.0
2024-03-28 11:00:00,105.21,105.31,105.19,105.27,2441.0,102.6912,102.7888,102.6717,102.7498,2441.0
2024-03-28 11:05:00,105.3,105.32,105.23,105.24,2111.0,102.779,102.7986,102.7107,102.7205,2111.0
2024-03-28 11:10:00,105.23,105.33,105.21,105.32,11825.0,102.7107,102.8083,102.6912,102.7986,11825.0
2024-03-28 11:15:00,105.35,105.58,105.35,105.53,3991.0,102.8278,103.0523,102.8278,103.0035,3991.0
2024-03-28 11:20:00,105.52,105.57,105.52,105.55,3059.0,102.9938,103.0426,102.9938,103.0231,3059.0
2024-03-28 11:25:00,105.52,105.65,105.52,105.65,3891.0,102.9938,103.1207,102.9938,103.1207,3891.0
2024-03-28 11:30:00,105.66,105.71,105.65,105.71,5812.0,103.1304,103.1792,103.1207,103.1792,5812.0
2024-03-28 11:35:00,105.71,105.71,105.65,105.65,3520.0,103.1792,103.1792,103.1207,103.1207,3520.0
2024-03-28 11:40:00,105.67,105.67,105.6,105.6,2301.0,103.1402,103.1402,103.0719,103.0719,2301.0
2024-03-28 11:45:00,105.56,105.58,105.52,105.54,1302.0,103.0328,103.0523,102.9938,103.0133,1302.0
2024-03-28 11:50:00,105.5,105.58,105.41,105.58,5470.0,102.9743,103.0523,102.8864,103.0523,5470.0
2024-03-28 11:55:00,105.59,105.64,105.55,105.55,5357.0,103.0621,103.1109,103.0231,103.0231,5357.0
2024-03-28 12:00:00,105.55,105.62,105.53,105.59,4073.0,103.0231,103.0914,103.0035,103.0621,4073.0
2024-03-28 12:05:00,105.58,105.58,105.45,105.48,2132.0,103.0523,103.0523,102.9255,102.9547,2132.0
2024-03-28 12:10:00,105.45,105.46,105.38,105.38,2088.0,102.9255,102.9352,102.8571,102.8571,2088.0
2024-03-28 12:15:00,105.36,105.43,105.33,105.36,3587.0,102.8376,102.9059,102.8083,102.8376,3587.0
2024-03-28 12:20:00,105.37,105.39,105.32,105.39,2548.0,102.8474,102.8669,102.7986,102.8669,2548.0
2024-03-28 12:25:00,105.36,105.43,105.36,105.43,1891.0,102.8376,102.9059,102.8376,102.9059,1891.0
2024-03-28 12:30:00,105.41,105.42,105.27,105.32,3961.0,102.8864,102.8962,102.7498,102.7986,3961.0
2024-03-28 12:35:00,105.3,105.38,105.15,105.15,4694.0,102.779,102.8571,102.6326,102.6326,4694.0
2024-03-28 12:40:00,105.17,105.24,105.17,105.2,1925.0,102.6522,102.7205,102.6522,102.6814,1925.0
2024-03-28 12:45:00,105.2,105.24,105.19,105.22,309.0,102.6814,102.7205,102.6717,102.701,309.0
2024-03-28 12:50:00,105.23,105.26,105.22,105.24,1200.0,102.7107,102.74,102.701,102.7205,1200.0
2024-03-28 12:55:00,105.26,105.28,105.23,105.26,3014.0,102.74,102.7595,102.7107,102.74,3014.0
2024-03-28 13:00:00,105.23,105.23,105.14,105.22,2510.0,102.7107,102.7107,102.6229,102.701,2510.0
2024-03-28 13:05:00,105.28,105.35,105.26,105.32,1700.0,102.7595,102.8278,102.74,102.7986,1700.0
2024-03-28 13:10:00,105.32,105.32,105.22,105.25,2780.0,102.7986,102.7986,102.701,102.7302,2780.0
2024-03-28 13:15:00,105.18,105.18,105.1,105.12,6855.0,102.6619,102.6619,102.5838,102.6034,6855.0
2024-03-28 13:20:00,105.12,105.14,105.05,105.14,11943.0,102.6034,102.6229,102.535,102.6229,11943.0
2024-03-28 13:25:00,105.13,105.13,104.94,104.94,6801.0,102.6131,102.6131,102.4277,102.4277,6801.0
2024-03-28 13:30:00,104.91,104.98,104.86,104.97,7820.0,102.3984,102.4667,102.3496,102.4569,7820.0
2024-03-28 13:35:00,104.97,105.05,104.97,105.05,500.0,102.4569,102.535,102.4569,102.535,500.0
2024-03-28 13:40:00,105.09,105.13,105.05,105.1,2007.0,102.5741,102.6131,102.535,102.5838,2007.0
2024-03-28 13:45:00,105.1,105.11,105.07,105.07,740.0,102.5838,102.5936,102.5546,102.5546,740.0
2024-03-28 13:50:00,105.13,105.13,105.08,105.08,1239.0,102.6131,102.6131,102.5643,102.5643,1239.0
2024-03-28 13:55:00,105.08,105.15,105.06,105.13,2346.0,102.5643,102.6326,102.5448,102.6131,2346.0
2024-03-28 14:00:00,105.11,105.11,105.01,105.02,2315.0,102.5936,102.5936,102.496,102.5057,2315.0
2024-03-28 14:05:00,105.01,105.04,104.99,105.02,1723.0,102.496,102.5253,102.4765,102.5057,1723.0
2024-03-28 14:10:00,105.02,105.02,104.93,104.93,2520.0,102.5057,102.5057,102.4179,102.4179,2520.0
2024-03-28 14:15:00,104.94,104.94,104.86,104.92,2395.0,102.4277,102.4277,102.3496,102.4081,2395.0
2024-03-28 14:20:00,104.89,104.93,104.88,104.9,1531.0,102.3789,102.4179,102.3691,102.3886,1531.0
2024-03-28 14:25:00,104.89,104.96,104.87,104.95,3452.0,102.3789,102.4472,102.3593,102.4374,3452.0
2024-03-28 14:30:00,104.93,104.94,104.88,104.88,1934.0,102.4179,102.4277,102.3691,102.3691,1934.0
2024-03-28 14:35:00,104.91,104.96,104.89,104.92,2312.0,102.3984,102.4472,102.3789,102.4081,2312.0
2024-03-28 14:40:00,104.89,104.92,104.81,104.86,3759.0,102.3789,102.4081,102.3008,102.3496,3759.0
2024-03-28 14:45:00,104.84,104.97,104.83,104.94,4561.0,102.3301,102.4569,102.3203,102.4277,4561.0
2024-03-28 14:50:00,104.94,104.97,104.89,104.97,2500.0,102.4277,102.4569,102.3789,102.4569,2500.0
2024-03-28 14:55:00,104.98,105.18,104.98,105.14,7655.0,102.4667,102.6619,102.4667,102.6229,7655.0
2024-03-28 15:00:00,105.17,105.18,105.05,105.05,2280.0,102.6522,102.6619,102.535,102.535,2280.0
2024-03-28 15:05:00,104.97,105.08,104.93,105.08,3418.0,102.4569,102.5643,102.4179,102.5643,3418.0
2024-03-28 15:10:00,105.1,105.1,105.03,105.04,3004.0,102.5838,102.5838,102.5155,102.5253,3004.0
2024-03-28 15:15:00,105.01,105.1,105.0,105.05,1800.0,102.496,102.5838,102.4862,102.535,1800.0
2024-03-28 15:20:00,105.04,105.11,105.02,105.02,3400.0,102.5253,102.5936,102.5057,102.5057,3400.0
2024-03-28 15:25:00,105.05,105.15,105.05,105.15,4734.0,102.535,102.6326,102.535,102.6326,4734.0
2024-03-28 15:30:00,105.14,105.19,105.09,105.15,6765.0,102.6229,102.6717,102.5741,102.6326,6765.0
2024-03-28 15:35:00,105.14,105.15,105.08,105.13,4100.0,102.6229,102.6326,102.5643,102.6131,4100.0
2024-03-28 15:40:00,105.15,105.18,105.07,105.12,6847.0,102.6326,102.6619,102.5546,102.6034,6847.0
2024-03-28 15:45:00,105.11,105.12,104.92,104.95,5886.0,102.5936,102.6034,102.4081,102.4374,5886.0
2024-03-28 15:50:00,104.93,104.99,104.8,104.99,27370.0,102.4179,102.4765,102.291,102.4765,27370.0
2024-03-28 15:55:00,105.0,105.14,104.93,104.95,75314.0,102.4862,102.6229,102.4179,102.4374,75314.0
2024-04-01 09:30:00,104.81,105.21,104.5,105.21,29875.0,102.3008,102.6912,101.9982,102.6912,29875.0
2024-04-01 09:35:00,105.26,105.4,104.88,104.88,5666.0,102.74,102.8767,102.3691,102.3691,5666.0
2024-04-01 09:40:00,104.9,105.15,104.9,105.14,5218.0,102.3886,102.6326,102.3886,102.6229,5218.0
2024-04-01 09:45:00,105.11,105.11,105.01,105.04,2098.0,102.5936,102.5936,102.496,102.5253,2098.0
2024-04-01 09:50:00,105.12,105.42,105.12,105.33,2203.0,102.6034,102.8962,102.6034,102.8083,2203.0
2024-04-01 09:55:00,105.33,105.44,105.28,105.28,2397.0,102.8083,102.9157,102.7595,102.7595,2397.0
2024-04-01 10:00:00,105.26,105.49,105.21,105.27,3766.0,102.74,102.9645,102.6912,102.7498,3766.0
2024-04-01 10:05:00,105.36,105.38,105.06,105.06,3116.0,102.8376,102.8571,102.5448,102.5448,3116.0
2024-04-01 10:10:00,105.02,105.26,105.02,105.23,6163.0,102.5057,102.74,102.5057,102.7107,6163.0
2024-04-01 10:15:00,105.2,105.3,105.05,105.06,7148.0,102.6814,102.779,102.535,102.5448,7148.0
2024-04-01 10:20:00,105.01,105.18,104.97,105.12,5651.0,102.496,102.6619,102.4569,102.6034,5651.0
2024-04-01 10:25:00,105.22,105.22,104.97,104.97,5539.0,102.701,102.701,102.4569,102.4569,5539.0
2024-04-01 10:30:00,104.94,104.98,104.8,104.86,6508.0,102.4277,102.4667,102.291,102.3496,6508.0
2024-04-01 10:35:00,104.89,105.0,104.84,104.9,5955.0,102.3789,102.4862,102.3301,102.3886,5955.0
2024-04-01 10:40:00,104.93,105.01,104.91,104.95,7387.0,102.4179,102.496,102.3984,102.4374,7387.0
2024-04-01 10:45:00,104.92,104.97,104.78,104.79,7118.0,102.4081,102.4569,102.2715,102.2813,7118.0
2024-04-01 10:50:00,104.78,104.96,104.66,104.93,8506.0,102.2715,102.4472,102.1544,102.4179,8506.0
2024-04-01 10:55:00,104.91,105.02,104.84,105.01,5681.0,102.3984,102.5057,102.3301,102.496,5681.0
2024-04-01 11:00:00,105.09,105.18,105.05,105.08,3608.0,102.5741,102.6619,102.535,102.5643,3608.0
2024-04-01 11:05:00,105.06,105.3,105.04,105.3,4553.0,102.5448,102.779,102.5253,102.779,4553.0
2024-04-01 11:10:00,105.34,105.34,105.18,105.18,4986.0,102.8181,102.8181,102.6619,102.6619,4986.0
2024-04-01 11:15:00,105.18,105.18,104.93,104.94,3534.0,102.6619,102.6619,102.4179,102.4277,3534.0
2024-04-01 11:20:00,104.98,105.1,104.92,105.02,3582.0,102.4667,102.5838,102.4081,102.5057,3582.0
2024-04-01 11:25:00,105.02,105.09,105.01,105.01,2293.0,102.5057,102.5741,102.496,102.496,2293.0
2024-04-01 11:30:00,105.04,105.07,104.95,104.95,3669.0,102.5253,102.5546,102.4374,102.4374,3669.0
2024-04-01 11:35:00,104.94,104.96,104.82,104.82,17803.0,102.4277,102.4472,102.3105,102.3105,17803.0
2024-04-01 11:40:00,104.78,104.9,104.78,104.84,3100.0,102.2715,102.3886,102.2715,102.3301,3100.0
2024-04-01 11:45:00,104.81,104.88,104.77,104.83,3200.0,102.3008,102.3691,102.2617,102.3203,3200.0
2024-04-01 11:50:00,104.82,104.83,104.75,104.78,3363.0,102.3105,102.3203,102.2422,102.2715,3363.0
2024-04-01 11:55:00,104.77,104.81,104.72,104.78,4026.0,102.2617,102.3008,102.2129,102.2715,4026.0
2024-04-01 12:00:00,104.75,104.81,104.72,104.81,2502.0,102.2422,102.3008,102.2129,102.3008,2502.0
2024-04-01 12:05:00,104.82,104.82,104.77,104.77,1424.0,102.3105,102.3105,102.2617,102.2617,1424.0
2024-04-01 12:10:00,104.78,104.97,104.76,104.95,3077.0,102.2715,102.4569,102.252,102.4374,3077.0
2024-04-01 12:15:00,104.99,104.99,104.94,104.97,1300.0,102.4765,102.4765,102.4277,102.4569,1300.0
2024-04-01 12:20:00,104.94,104.98,104.93,104.95,2378.0,102.4277,102.4667,102.4179,102.4374,2378.0
2024-04-01 12:25:00,104.96,105.04,104.96,105.04,2509.0,102.4472,102.5253,102.4472,102.5253,2509.0
2024-04-01 12:30:00,105.04,105.13,105.04,105.12,2371.0,102.5253,102.6131,102.5253,102.6034,2371.0
2024-04-01 12:35:00,105.12,105.18,105.03,105.18,8904.0,102.6034,102.6619,102.5155,102.6619,8904.0
2024-04-01 12:40:00,105.19,105.19,105.09,105.09,2187.0,102.6717,102.6717,102.5741,102.5741,2187.0
2024-04-01 12:45:00,105.09,105.11,105.04,105.09,3279.0,102.5741,102.5936,102.5253,102.5741,3279.0
2024-04-01 12:50:00,105.11,105.16,105.04,105.04,3685.0,102.5936,102.6424,102.5253,102.5253,3685.0
2024-04-01 12:55:00,105.04,105.12,105.04,105.05,6912.0,102.5253,102.6034,102.5253,102.535,6912.0
2024-04-01 13:00:00,105.05,105.19,105.03,105.08,2927.0,102.535,102.6717,102.5155,102.5643,2927.0
2024-04-01 13:05:00,105.1,105.15,105.05,105.07,1700.0,102.5838,102.6326,102.535,102.5546,1700.0
2024-04-01 13:10:00,105.1,105.21,105.03,105.21,10036.0,102.5838,102.6912,102.5155,102.6912,10036.0
2024-04-01 13:15:00,105.24,105.24,105.13,105.13,2352.0,102.7205,102.7205,102.6131,102.6131,2352.0
2024-04-01 13:20:00,105.11,105.11,104.99,104.99,1325.0,102.5936,102.5936,102.4765,102.4765,1325.0
2024-04-01 13:25:00,104.98,105.1,104.95,105.08,3974.0,102.4667,102.5838,102.4374,102.5643,3974.0
2024-04-01 13:30:00,105.09,105.1,105.06,105.07,1100.0,102.5741,102.5838,102.5448,102.5546,1100.0
2024-04-01 13:35:00,105.1,105.12,105.07,105.1,1919.0,102.5838,102.6034,102.5546,102.5838,1919.0
2024-04-01 13:40:00,105.07,105.1,105.06,105.1,900.0,102.5546,102.5838,102.5448,102.5838,900.0
2024-04-01 13:45:00,105.11,105.13,105.09,105.13,1750.0,102.5936,102.6131,102.5741,102.6131,1750.0
2024-04-01 13:50:00,105.14,105.14,105.08,105.08,2500.0,102.6229,102.6229,102.5643,102.5643,2500.0
2024-04-01 13:55:00,105.1,105.12,105.08,105.1,2200.0,102.5838,102.6034,102.5643,102.5838,2200.0
2024-04-01 14:00:00,105.11,105.13,105.05,105.11,1900.0,102.5936,102.6131,102.535,102.5936,1900.0
2024-04-01 14:05:00,105.11,105.16,105.09,105.16,1415.0,102.5936,102.6424,102.5741,102.6424,1415.0
2024-04-01 14:10:00,105.13,105.21,105.12,105.18,3353.0,102.6131,102.6912,102.6034,102.6619,3353.0
2024-04-01 14:15:00,105.19,105.21,105.15,105.15,4559.0,102.6717,102.6912,102.6326,102.6326,4559.0
2024-04-01 14:20:00,105.13,105.13,105.1,105.1,2292.0,102.6131,102.6131,102.5838,102.5838,2292.0
2024-04-01 14:25:00,105.09,105.1,105.04,105.05,3290.0,102.5741,102.5838,102.5253,102.535,3290.0
2024-04-01 14:30:00,105.07,105.11,105.04,105.11,2418.0,102.5546,102.5936,102.5253,102.5936,2418.0
2024-04-01 14:35:00,105.1,105.11,105.05,105.08,2030.0,102.5838,102.5936,102.535,102.5643,2030.0
2024-04-01 14:40:00,105.1,105.13,105.05,105.08,3476.0,102.5838,102.6131,102.535,102.5643,3476.0
2024-04-01 14:45:00,105.07,105.1,105.05,105.09,4350.0,102.5546,102.5838,102.535,102.5741,4350.0
2024-04-01 14:50:00,105.11,105.13,105.06,105.08,6947.0,102.5936,102.6131,102.5448,102.5643,6947.0
2024-04-01 14:55:00,105.09,105.1,105.05,105.09,5046.0,102.5741,102.5838,102.535,102.5741,5046.0
2024-04-01 15:00:00,105.07,105.09,105.04,105.09,2398.0,102.5546,102.5741,102.5253,102.5741,2398.0
2024-04-01 15:05:00,105.08,105.09,105.06,105.09,7362.0,102.5643,102.5741,102.5448,102.5741,7362.0
2024-04-01 15:10:00,105.09,105.09,105.06,105.08,2500.0,102.5741,102.5741,102.5448,102.5643,2500.0
2024-04-01 15:15:00,105.08,105.08,104.99,105.03,11640.0,102.5643,102.5643,102.4765,102.5155,11640.0
2024-04-01 15:20:00,105.04,105.13,105.04,105.13,3000.0,102.5253,102.6131,102.5253,102.6131,3000.0
2024-04-01 15:25:00,105.14,105.14,105.01,105.01,4469.0,102.6229,102.6229,102.496,102.496,4469.0
2024-04-01 15:30:00,105.02,105.05,105.01,105.04,4379.0,102.5057,102.535,102.496,102.5253,4379.0
2024-04-01 15:35:00,105.04,105.04,104.99,105.0,4032.0,102.5253,102.5253,102.4765,102.4862,4032.0
2024-04-01 15:40:00,105.0,105.12,105.0,105.11,4536.0,102.4862,102.6034,102.4862,102.5936,4536.0
2024-04-01 15:45:00,105.11,105.16,104.99,104.99,5389.0,102.5936,102.6424,102.4765,102.4765,5389.0
2024-04-01 15:50:00,105.02,105.17,104.96,105.13,27912.0,102.5057,102.6522,102.4472,102.6131,27912.0
2024-04-01 15:55:00,105.14,105.22,105.03,105.03,59550.0,102.6229,102.701,102.5155,102.5155,59550.0
2024-04-02 09:30:00,104.36,104.45,103.89,104.11,25550.0,101.8616,101.9494,101.4028,101.6175,25550.0
2024-04-02 09:35:00,104.04,104.15,103.71,103.94,6943.0,101.5492,101.6566,101.2271,101.4516,6943.0
2024-04-02 09:40:00,103.93,103.99,103.6,103.71,8706.0,101.4418,101.5004,101.1197,101.2271,8706.0
2024-04-02 09:45:00,103.79,103.99,103.66,103.83,6054.0,101.3052,101.5004,101.1783,101.3442,6054.0
2024-04-02 09:50:00,103.89,104.0,103.62,103.95,7969.0,101.4028,101.5102,101.1393,101.4614,7969.0
2024-04-02 09:55:00,103.92,104.08,103.83,103.86,8384.0,101.4321,101.5883,101.3442,101.3735,8384.0
2024-04-02 10:00:00,103.94,104.17,103.91,104.1,11225.0,101.4516,101.6761,101.4223,101.6078,11225.0
2024-04-02 10:05:00,104.09,104.1,103.9,103.9,761.0,101.598,101.6078,101.4126,101.4126,761.0
2024-04-02 10:10:00,103.9,103.9,103.58,103.77,4867.0,101.4126,101.4126,101.1002,101.2857,4867.0
2024-04-02 10:15:00,103.82,103.95,103.76,103.95,2025.0,101.3345,101.4614,101.2759,101.4614,2025.0
2024-04-02 10:20:00,103.95,104.13,103.95,104.06,3929.0,101.4614,101.6371,101.4614,101.5687,3929.0
2024-04-02 10:25:00,104.13,104.35,104.06,104.25,4563.0,101.6371,101.8518,101.5687,101.7542,4563.0
2024-04-02 10:30:00,104.19,104.33,104.19,104.25,1560.0,101.6956,101.8323,101.6956,101.7542,1560.0
2024-04-02 10:35:00,104.27,104.4,104.27,104.4,1205.0,101.7737,101.9006,101.7737,101.9006,1205.0
2024-04-02 10:40:00,104.39,104.44,104.28,104.3,4541.0,101.8908,101.9396,101.7835,101.803,4541.0
2024-04-02 10:45:00,104.39,104.39,104.13,104.13,2127.0,101.8908,101.8908,101.6371,101.6371,2127.0
2024-04-02 10:50:00,104.17,104.22,104.13,104.16,1965.0,101.6761,101.7249,101.6371,101.6663,1965.0
2024-04-02 10:55:00,104.17,104.18,104.08,104.09,3117.0,101.6761,101.6859,101.5883,101.598,3117.0
2024-04-02 11:00:00,104.07,104.11,103.99,104.0,1914.0,101.5785,101.6175,101.5004,101.5102,1914.0
2024-04-02 11:05:00,104.02,104.1,104.01,104.1,2352.0,101.5297,101.6078,101.5199,101.6078,2352.0
2024-04-02 11:10:00,104.08,104.11,104.03,104.11,1900.0,101.5883,101.6175,101.5395,101.6175,1900.0
2024-04-02 11:15:00,104.15,104.17,104.01,104.01,1100.0,101.6566,101.6761,101.5199,101.5199,1100.0
2024-04-02 11:20:00,104.01,104.05,103.93,104.0,1695.0,101.5199,101.559,101.4418,101.5102,1695.0
2024-04-02 11:25:00,103.95,103.98,103.92,103.96,2003.0,101.4614,101.4906,101.4321,101.4711,2003.0
2024-04-02 11:30:00,103.99,104.06,103.93,103.97,1850.0,101.5004,101.5687,101.4418,101.4809,1850.0
2024-04-02 11:35:00,103.97,104.09,103.96,103.96,2531.0,101.4809,101.598,101.4711,101.4711,2531.0
2024-04-02 11:40:00,103.97,104.02,103.96,103.97,2101.0,101.4809,101.5297,101.4711,101.4809,2101.0
2024-04-02 11:45:00,103.99,103.99,103.97,103.97,879.0,101.5004,101.5004,101.4809,101.4809,879.0
2024-04-02 11:50:00,103.98,104.09,103.97,104.09,5711.0,101.4906,101.598,101.4809,101.598,5711.0
2024-04-02 11:55:00,104.14,104.24,104.12,104.23,2088.0,101.6468,101.7444,101.6273,101.7347,2088.0
2024-04-02 12:00:00,104.24,104.24,104.12,104.16,1805.0,101.7444,101.7444,101.6273,101.6663,1805.0
2024-04-02 12:05:00,104.19,104.23,104.11,104.2,2047.0,101.6956,101.7347,101.6175,101.7054,2047.0
2024-04-02 12:10:00,104.2,104.22,104.13,104.17,905.0,101.7054,101.7249,101.6371,101.6761,905.0
2024-04-02 12:15:00,104.18,104.18,104.15,104.16,600.0,101.6859,101.6859,101.6566,101.6663,600.0
2024-04-02 12:20:00,104.19,104.19,104.16,104.16,600.0,101.6956,101.6956,101.6663,101.6663,600.0
2024-04-02 12:25:00,104.15,104.23,104.07,104.08,4726.0,101.6566,101.7347,101.5785,101.5883,4726.0
2024-04-02 12:30:00,104.09,104.1,104.02,104.1,1500.0,101.598,101.6078,101.5297,101.6078,1500.0
2024-04-02 12:35:00,104.11,104.18,104.11,104.15,1885.0,101.6175,101.6859,101.6175,101.6566,1885.0
2024-04-02 12:40:00,104.16,104.22,104.15,104.21,4032.0,101.6663,101.7249,101.6566,101.7151,4032.0
2024-04-02 12:45:00,104.18,104.25,104.18,104.22,2003.0,101.6859,101.7542,101.6859,101.7249,2003.0
2024-04-02 12:50:00,104.23,104.26,104.17,104.2,3113.0,101.7347,101.7639,101.6761,101.7054,3113.0
2024-04-02 12:55:00,104.25,104.26,104.21,104.26,1820.0,101.7542,101.7639,101.7151,101.7639,1820.0
2024-04-02 13:00:00,104.24,104.25,104.14,104.14,2420.0,101.7444,101.7542,101.6468,101.6468,2420.0
2024-04-02 13:05:00,104.17,104.17,104.14,104.15,1100.0,101.6761,101.6761,101.6468,101.6566,1100.0
2024-04-02 13:10:00,104.17,104.25,104.17,104.17,3862.0,101.6761,101.7542,101.6761,101.6761,3862.0
2024-04-02 13:15:00,104.21,104.21,104.14,104.16,1248.0,101.7151,101.7151,101.6468,101.6663,1248.0
2024-04-02 13:20:00,104.18,104.22,104.17,104.22,1300.0,101.6859,101.7249,101.6761,101.7249,1300.0
2024-04-02 13:25:00,104.23,104.27,104.2,104.27,2799.0,101.7347,101.7737,101.7054,101.7737,2799.0
2024-04-02 13:30:00,104.24,104.32,104.22,104.25,5376.0,101.7444,101.8225,101.7249,101.7542,5376.0
2024-04-02 13:35:00,104.26,104.28,104.21,104.26,3709.0,101.7639,101.7835,101.7151,101.7639,3709.0
2024-04-02 13:40:00,104.22,104.24,104.15,104.18,2444.0,101.7249,101.7444,101.6566,101.6859,2444.0
2024-04-02 13:45:00,104.2,104.26,104.19,104.26,700.0,101.7054,101.7639,101.6956,101.7639,700.0
2024-04-02 13:50:00,104.26,104.29,104.18,104.21,4238.0,101.7639,101.7932,101.6859,101.7151,4238.0
2024-04-02 13:55:00,104.19,104.26,104.19,104.26,2405.0,101.6956,101.7639,101.6956,101.7639,2405.0
2024-04-02 14:00:00,104.24,104.32,104.22,104.31,1437.0,101.7444,101.8225,101.7249,101.8127,1437.0
2024-04-02 14:05:00,104.32,104.38,104.3,104.38,700.0,101.8225,101.8811,101.803,101.8811,700.0
2024-04-02 14:10:00,104.4,104.49,104.4,104.48,2353.0,101.9006,101.9884,101.9006,101.9787,2353.0
2024-04-02 14:15:00,104.47,104.47,104.37,104.38,3294.0,101.9689,101.9689,101.8713,101.8811,3294.0
2024-04-02 14:20:00,104.42,104.47,104.4,104.47,2135.0,101.9201,101.9689,101.9006,101.9689,2135.0
2024-04-02 14:25:00,104.45,104.49,104.43,104.45,4458.0,101.9494,101.9884,101.9299,101.9494,4458.0
2024-04-02 14:30:00,104.45,104.46,104.4,104.45,1500.0,101.9494,101.9592,101.9006,101.9494,1500.0
2024-04-02 14:35:00,104.48,104.52,104.41,104.44,3200.0,101.9787,102.0177,101.9104,101.9396,3200.0
2024-04-02 14:40:00,104.49,104.55,104.49,104.51,2800.0,101.9884,102.047,101.9884,102.008,2800.0
2024-04-02 14:45:00,104.49,104.51,104.45,104.47,3312.0,101.9884,102.008,101.9494,101.9689,3312.0
2024-04-02 14:50:00,104.47,104.5,104.46,104.48,2303.0,101.9689,101.9982,101.9592,101.9787,2303.0
2024-04-02 14:55:00,104.47,104.48,104.42,104.42,2200.0,101.9689,101.9787,101.9201,101.9201,2200.0
2024-04-02 15:00:00,104.48,104.5,104.41,104.44,4007.0,101.9787,101.9982,101.9104,101.9396,4007.0
2024-04-02 15:05:00,104.46,104.5,104.41,104.41,2707.0,101.9592,101.9982,101.9104,101.9104,2707.0
2024-04-02 15:10:00,104.43,104.45,104.4,104.4,3223.0,101.9299,101.9494,101.9006,101.9006,3223.0
2024-04-02 15:15:00,104.4,104.45,104.4,104.43,3107.0,101.9006,101.9494,101.9006,101.9299,3107.0
2024-04-02 15:20:00,104.43,104.49,104.43,104.47,3326.0,101.9299,101.9884,101.9299,101.9689,3326.0
2024-04-02 15:25:00,104.46,104.5,104.45,104.48,3300.0,101.9592,101.9982,101.9494,101.9787,3300.0
2024-04-02 15:30:00,104.47,104.51,104.43,104.47,5354.0,101.9689,102.008,101.9299,101.9689,5354.0
2024-04-02 15:35:00,104.49,104.52,104.48,104.51,4186.0,101.9884,102.0177,101.9787,102.008,4186.0
2024-04-02 15:40:00,104.52,104.62,104.51,104.61,7375.0,102.0177,102.1153,102.008,102.1056,7375.0
2024-04-02 15:45:00,104.6,104.62,104.55,104.59,10524.0,102.0958,102.1153,102.047,102.086,10524.0
2024-04-02 15:50:00,104.57,104.58,104.33,104.57,28468.0,102.0665,102.0763,101.8323,102.0665,28468.0
2024-04-02 15:55:00,104.59,104.75,104.57,104.73,65987.0,102.086,102.2422,102.0665,102.2227,65987.0
2024-04-03 09:30:00,104.33,104.67,104.33,104.37,23881.0,101.8323,102.1641,101.8323,101.8713,23881.0
2024-04-03 09:35:00,104.29,104.81,104.26,104.81,2300.0,101.7932,102.3008,101.7639,102.3008,2300.0
2024-04-03 09:40:00,104.89,105.0,104.81,104.97,2770.0,102.3789,102.4862,102.3008,102.4569,2770.0
2024-04-03 09:45:00,105.02,105.16,104.99,105.11,2926.0,102.5057,102.6424,102.4765,102.5936,2926.0
2024-04-03 09:50:00,105.11,105.21,105.1,105.12,1600.0,102.5936,102.6912,102.5838,102.6034,1600.0
2024-04-03 09:55:00,105.13,105.2,105.01,105.09,4185.0,102.6131,102.6814,102.496,102.5741,4185.0
2024-04-03 10:00:00,105.15,105.48,105.15,105.37,2473.0,102.6326,102.9547,102.6326,102.8474,2473.0
2024-04-03 10:05:00,105.44,105.63,105.37,105.38,7380.0,102.9157,103.1011,102.8474,102.8571,7380.0
2024-04-03 10:10:00,105.41,105.59,105.41,105.59,3298.0,102.8864,103.0621,102.8864,103.0621,3298.0
2024-04-03 10:15:00,105.69,105.88,105.58,105.75,7345.0,103.1597,103.3452,103.0523,103.2183,7345.0
2024-04-03 10:20:00,105.79,106.0,105.79,105.91,11519.0,103.2573,103.4623,103.2573,103.3744,11519.0
2024-04-03 10:25:00,105.91,106.11,105.89,106.09,16270.0,103.3744,103.5697,103.3549,103.5501,16270.0
2024-04-03 10:30:00,106.12,106.36,106.08,106.33,20085.0,103.5794,103.8137,103.5404,103.7844,20085.0
2024-04-03 10:35:00,106.3,106.34,106.13,106.13,8390.0,103.7551,103.7941,103.5892,103.5892,8390.0
2024-04-03 10:40:00,106.13,106.19,105.95,106.16,4894.0,103.5892,103.6477,103.4135,103.6185,4894.0
2024-04-03 10:45:00,106.16,106.43,106.16,106.35,8940.0,103.6185,103.882,103.6185,103.8039,8940.0
2024-04-03 10:50:00,106.31,106.4,106.29,106.29,2293.0,103.7649,103.8527,103.7453,103.7453,2293.0
2024-04-03 10:55:00,106.33,106.43,106.33,106.35,2550.0,103.7844,103.882,103.7844,103.8039,2550.0
2024-04-03 11:00:00,106.38,106.38,106.24,106.29,7487.0,103.8332,103.8332,103.6965,103.7453,7487.0
2024-04-03 11:05:00,106.25,106.43,106.22,106.33,10645.0,103.7063,103.882,103.677,103.7844,10645.0
2024-04-03 11:10:00,106.3,106.32,106.18,106.26,8382.0,103.7551,103.7746,103.638,103.7161,8382.0
2024-04-03 11:15:00,106.3,106.37,106.24,106.35,1865.0,103.7551,103.8234,103.6965,103.8039,1865.0
2024-04-03 11:20:00,106.33,106.39,106.26,106.31,8427.0,103.7844,103.843,103.7161,103.7649,8427.0
2024-04-03 11:25:00,106.31,106.43,106.31,106.35,6531.0,103.7649,103.882,103.7649,103.8039,6531.0
2024-04-03 11:30:00,106.35,106.4,106.29,106.4,3400.0,103.8039,103.8527,103.7453,103.8527,3400.0
2024-04-03 11:35:00,106.38,106.49,106.36,106.44,5384.0,103.8332,103.9406,103.8137,103.8918,5384.0
2024-04-03 11:40:00,106.5,106.56,106.43,106.49,17143.0,103.9503,104.0089,103.882,103.9406,17143.0
2024-04-03 11:45:00,106.46,106.59,106.45,106.56,7132.0,103.9113,104.0382,103.9015,104.0089,7132.0
2024-04-03 11:50:00,106.59,106.6,106.37,106.44,23810.0,104.0382,104.0479,103.8234,103.8918,23810.0
2024-04-03 11:55:00,106.45,106.5,106.33,106.5,7046.0,103.9015,103.9503,103.7844,103.9503,7046.0
2024-04-03 12:00:00,106.51,106.51,106.36,106.38,5098.0,103.9601,103.9601,103.8137,103.8332,5098.0
2024-04-03 12:05:00,106.39,106.42,106.23,106.33,10019.0,103.843,103.8722,103.6868,103.7844,10019.0
2024-04-03 12:10:00,106.34,106.35,106.17,106.23,3979.0,103.7941,103.8039,103.6282,103.6868,3979.0
2024-04-03 12:15:00,106.2,106.21,106.1,106.19,9571.0,103.6575,103.6673,103.5599,103.6477,9571.0
2024-04-03 12:20:00,106.21,106.33,106.2,106.33,5417.0,103.6673,103.7844,103.6575,103.7844,5417.0
2024-04-03 12:25:00,106.3,106.37,106.27,106.33,3482.0,103.7551,103.8234,103.7258,103.7844,3482.0
2024-04-03 12:30:00,106.37,106.44,106.33,106.4,6335.0,103.8234,103.8918,103.7844,103.8527,6335.0
2024-04-03 12:35:00,106.39,106.46,106.16,106.16,8877.0,103.843,103.9113,103.6185,103.6185,8877.0
2024-04-03 12:40:00,106.18,106.41,106.18,106.41,5288.0,103.638,103.8625,103.638,103.8625,5288.0
2024-04-03 12:45:00,106.37,106.51,106.37,106.47,6650.0,103.8234,103.9601,103.8234,103.921,6650.0
2024-04-03 12:50:00,106.46,106.6,106.41,106.47,7971.0,103.9113,104.0479,103.8625,103.921,7971.0
2024-04-03 12:55:00,106.46,106.6,106.39,106.41,14789.0,103.9113,104.0479,103.843,103.8625,14789.0
2024-04-03 13:00:00,106.43,106.59,106.38,106.55,8961.0,103.882,104.0382,103.8332,103.9991,8961.0
2024-04-03 13:05:00,106.56,106.61,106.49,106.5,10171.0,104.0089,104.0577,103.9406,103.9503,10171.0
2024-04-03 13:10:00,106.5,106.54,106.42,106.47,6311.0,103.9503,103.9894,103.8722,103.921,6311.0
2024-04-03 13:15:00,106.48,106.57,106.48,106.56,4745.0,103.9308,104.0186,103.9308,104.0089,4745.0
2024-04-03 13:20:00,106.58,106.58,106.39,106.4,4170.0,104.0284,104.0284,103.843,103.8527,4170.0
2024-04-03 13:25:00,106.37,106.41,106.26,106.26,3302.0,103.8234,103.8625,103.7161,103.7161,3302.0
2024-04-03 13:30:00,106.21,106.39,106.21,106.39,3312.0,103.6673,103.843,103.6673,103.843,3312.0
2024-04-03 13:35:00,106.36,106.37,106.2,106.23,3998.0,103.8137,103.8234,103.6575,103.6868,3998.0
2024-04-03 13:40:00,106.25,106.34,106.25,106.34,2378.0,103.7063,103.7941,103.7063,103.7941,2378.0
2024-04-03 13:45:00,106.34,106.38,106.3,106.38,3954.0,103.7941,103.8332,103.7551,103.8332,3954.0
2024-04-03 13:50:00,106.41,106.47,106.37,106.46,3753.0,103.8625,103.921,103.8234,103.9113,3753.0
2024-04-03 13:55:00,106.47,106.48,106.43,106.48,8898.0,103.921,103.9308,103.882,103.9308,8898.0
2024-04-03 14:00:00,106.46,106.46,106.43,106.45,7266.0,103.9113,103.9113,103.882,103.9015,7266.0
2024-04-03 14:05:00,106.44,106.5,106.42,106.47,3458.0,103.8918,103.9503,103.8722,103.921,3458.0
2024-04-03 14:10:00,106.48,106.87,106.48,106.8,96238.0,103.9308,104.3115,103.9308,104.2431,96238.0
2024-04-03 14:15:00,106.77,106.83,106.57,106.63,70060.0,104.2139,104.2724,104.0186,104.0772,70060.0
2024-04-03 14:20:00,106.66,106.83,106.65,106.8,19129.0,104.1065,104.2724,104.0967,104.2431,19129.0
2024-04-03 14:25:00,106.76,106.77,106.7,106.76,9240.0,104.2041,104.2139,104.1455,104.2041,9240.0
2024-04-03 14:30:00,106.78,106.78,106.62,106.7,12425.0,104.2236,104.2236,104.0674,104.1455,12425.0
2024-04-03 14:35:00,106.7,106.89,106.7,106.81,21430.0,104.1455,104.331,104.1455,104.2529,21430.0
2024-04-03 14:40:00,106.81,106.87,106.76,106.78,6044.0,104.2529,104.3115,104.2041,104.2236,6044.0
2024-04-03 14:45:00,106.75,106.75,106.41,106.42,17555.0,104.1943,104.1943,103.8625,103.8722,17555.0
2024-04-03 14:50:00,106.42,106.58,106.41,106.54,12211.0,103.8722,104.0284,103.8625,103.9894,12211.0
2024-04-03 14:55:00,106.54,106.63,106.53,106.55,12056.0,103.9894,104.0772,103.9796,103.9991,12056.0
2024-04-03 15:00:00,106.58,106.59,106.31,106.31,9481.0,104.0284,104.0382,103.7649,103.7649,9481.0
2024-04-03 15:05:00,106.34,106.38,106.32,106.38,3088.0,103.7941,103.8332,103.7746,103.8332,3088.0
2024-04-03 15:10:00,106.39,106.41,106.13,106.17,19729.0,103.843,103.8625,103.5892,103.6282,19729.0
2024-04-03 15:15:00,106.02,106.34,106.01,106.29,6433.0,103.4818,103.7941,103.472,103.7453,6433.0
2024-04-03 15:20:00,106.28,106.28,106.22,106.22,5008.0,103.7356,103.7356,103.677,103.677,5008.0
2024-04-03 15:25:00,106.21,106.27,106.16,106.18,9913.0,103.6673,103.7258,103.6185,103.638,9913.0
2024-04-03 15:30:00,106.17,106.17,106.07,106.13,8888.0,103.6282,103.6282,103.5306,103.5892,8888.0
2024-04-03 15:35:00,106.14,106.17,106.05,106.09,11283.0,103.5989,103.6282,103.5111,103.5501,11283.0
2024-04-03 15:40:00,106.09,106.23,106.07,106.17,16678.0,103.5501,103.6868,103.5306,103.6282,16678.0
2024-04-03 15:45:00,106.16,106.31,106.16,106.27,12800.0,103.6185,103.7649,103.6185,103.7258,12800.0
2024-04-03 15:50:00,106.27,106.45,106.14,106.37,48030.0,103.7258,103.9015,103.5989,103.8234,48030.0
2024-04-03 15:55:00,106.38,106.52,106.33,106.49,69740.0,103.8332,103.9698,103.7844,103.9406,69740.0
2024-04-04 09:30:00,107.41,108.81,107.31,108.64,93278.0,105.3387,106.7117,105.2406,106.545,93278.0
2024-04-04 09:35:00,108.79,108.82,108.43,108.66,34811.0,106.6921,106.7215,106.339,106.5646,34811.0
2024-04-04 09:40:00,108.65,108.78,108.31,108.38,33949.0,106.5548,106.6823,106.2214,106.29,33949.0
2024-04-04 09:45:00,108.32,108.32,107.78,107.8,14905.0,106.2312,106.2312,105.7016,105.7212,14905.0
2024-04-04 09:50:00,107.75,107.94,107.64,107.83,12085.0,105.6722,105.8585,105.5643,105.7506,12085.0
2024-04-04 09:55:00,107.82,107.89,107.56,107.7,15301.0,105.7408,105.8095,105.4858,105.6231,15301.0
2024-04-04 10:00:00,107.72,107.79,107.41,107.79,13865.0,105.6427,105.7114,105.3387,105.7114,13865.0
2024-04-04 10:05:00,107.78,107.92,107.74,107.92,8364.0,105.7016,105.8389,105.6624,105.8389,8364.0
2024-04-04 10:10:00,107.9,108.05,107.83,107.95,24958.0,105.8193,105.9664,105.7506,105.8683,24958.0
2024-04-04 10:15:00,107.95,108.0,107.8,107.86,21177.0,105.8683,105.9173,105.7212,105.78,21177.0
2024-04-04 10:20:00,107.85,107.89,107.54,107.61,13005.0,105.7702,105.8095,105.4662,105.5349,13005.0
2024-04-04 10:25:00,107.6,107.64,107.39,107.5,18775.0,105.5251,105.5643,105.3191,105.427,18775.0
2024-04-04 10:30:00,107.49,107.65,107.47,107.54,9268.0,105.4172,105.5741,105.3976,105.4662,9268.0
2024-04-04 10:35:00,107.54,107.61,107.51,107.59,8578.0,105.4662,105.5349,105.4368,105.5152,8578.0
2024-04-04 10:40:00,107.59,107.74,107.49,107.49,10579.0,105.5152,105.6624,105.4172,105.4172,10579.0
2024-04-04 10:45:00,107.52,107.59,107.13,107.13,18214.0,105.4466,105.5152,105.0641,105.0641,18214.0
2024-04-04 10:50:00,107.13,107.36,107.12,107.28,16295.0,105.0641,105.2897,105.0543,105.2112,16295.0
2024-04-04 10:55:00,107.26,107.45,107.24,107.39,8849.0,105.1916,105.3779,105.172,105.3191,8849.0
2024-04-04 11:00:00,107.4,107.42,107.29,107.34,6993.0,105.3289,105.3485,105.221,105.2701,6993.0
2024-04-04 11:05:00,107.33,107.4,107.25,107.32,8655.0,105.2603,105.3289,105.1818,105.2505,8655.0
2024-04-04 11:10:00,107.32,107.32,107.01,107.01,11338.0,105.2505,105.2505,104.9464,104.9464,11338.0
2024-04-04 11:15:00,107.01,107.01,106.86,106.88,15915.0,104.9464,104.9464,104.7993,104.8189,15915.0
2024-04-04 11:20:00,106.87,107.05,106.86,106.97,11348.0,104.8091,104.9857,104.7993,104.9072,11348.0
2024-04-04 11:25:00,106.99,107.01,106.84,107.01,6493.0,104.9268,104.9464,104.7797,104.9464,6493.0
2024-04-04 11:30:00,107.01,107.06,106.96,107.03,7866.0,104.9464,104.9955,104.8974,104.966,7866.0
2024-04-04 11:35:00,107.05,107.13,107.02,107.13,8209.0,104.9857,105.0641,104.9562,105.0641,8209.0
2024-04-04 11:40:00,107.12,107.34,107.07,107.29,10844.0,105.0543,105.2701,105.0053,105.221,10844.0
2024-04-04 11:45:00,107.28,107.35,107.23,107.32,9799.0,105.2112,105.2799,105.1622,105.2505,9799.0
2024-04-04 11:50:00,107.33,107.42,107.3,107.34,6345.0,105.2603,105.3485,105.2308,105.2701,6345.0
2024-04-04 11:55:00,107.34,107.37,107.26,107.27,11704.0,105.2701,105.2995,105.1916,105.2014,11704.0
2024-04-04 12:00:00,107.29,107.45,107.23,107.45,8113.0,105.221,105.3779,105.1622,105.3779,8113.0
2024-04-04 12:05:00,107.46,107.56,107.4,107.54,16579.0,105.3878,105.4858,105.3289,105.4662,16579.0
2024-04-04 12:10:00,107.56,107.56,107.42,107.45,6911.0,105.4858,105.4858,105.3485,105.3779,6911.0
2024-04-04 12:15:00,107.44,107.49,107.36,107.46,30720.0,105.3681,105.4172,105.2897,105.3878,30720.0
2024-04-04 12:20:00,107.46,107.47,107.21,107.23,10794.0,105.3878,105.3976,105.1426,105.1622,10794.0
2024-04-04 12:25:00,107.22,107.4,107.21,107.3,11941.0,105.1524,105.3289,105.1426,105.2308,11941.0
2024-04-04 12:30:00,107.32,107.44,107.32,107.41,7313.0,105.2505,105.3681,105.2505,105.3387,7313.0
2024-04-04 12:35:00,107.4,107.42,107.34,107.42,6945.0,105.3289,105.3485,105.2701,105.3485,6945.0
2024-04-04 12:40:00,107.43,107.45,107.39,107.41,4010.0,105.3583,105.3779,105.3191,105.3387,4010.0
2024-04-04 12:45:00,107.42,107.46,107.41,107.43,4246.0,105.3485,105.3878,105.3387,105.3583,4246.0
2024-04-04 12:50:00,107.45,107.45,107.22,107.3,24195.0,105.3779,105.3779,105.1524,105.2308,24195.0
2024-04-04 12:55:00,107.3,107.38,107.23,107.23,9785.0,105.2308,105.3093,105.1622,105.1622,9785.0
2024-04-04 13:00:00,107.2,107.22,106.88,106.89,3922.0,105.1328,105.1524,104.8189,104.8287,3922.0
2024-04-04 13:05:00,106.87,106.91,106.78,106.87,8742.0,104.8091,104.8484,104.7209,104.8091,8742.0
2024-04-04 13:10:00,106.85,106.98,106.85,106.88,4382.0,104.7895,104.917,104.7895,104.8189,4382.0
2024-04-04 13:15:00,106.89,106.94,106.84,106.92,6921.0,104.8287,104.8778,104.7797,104.8582,6921.0
2024-04-04 13:20:00,106.91,106.95,106.85,106.92,3618.0,104.8484,104.8876,104.7895,104.8582,3618.0
2024-04-04 13:25:00,106.91,106.99,106.91,106.98,10245.0,104.8484,104.9268,104.8484,104.917,10245.0
2024-04-04 13:30:00,106.96,106.98,106.86,106.89,5257.0,104.8974,104.917,104.7993,104.8287,5257.0
2024-04-04 13:35:00,106.9,106.94,106.85,106.89,3187.0,104.8385,104.8778,104.7895,104.8287,3187.0
2024-04-04 13:40:00,106.89,106.9,106.83,106.84,2930.0,104.8287,104.8385,104.7699,104.7797,2930.0
2024-04-04 13:45:00,106.84,106.87,106.74,106.83,2404.0,104.7797,104.8091,104.6816,104.7699,2404.0
2024-04-04 13:50:00,106.81,106.86,106.78,106.85,4256.0,104.7503,104.7993,104.7209,104.7895,4256.0
2024-04-04 13:55:00,106.82,106.85,106.68,106.68,8591.0,104.7601,104.7895,104.6228,104.6228,8591.0
2024-04-04 14:00:00,106.7,106.75,106.65,106.72,4818.0,104.6424,104.6914,104.5934,104.662,4818.0
2024-04-04 14:05:00,106.73,106.74,106.53,106.57,10695.0,104.6718,104.6816,104.4757,104.5149,10695.0
2024-04-04 14:10:00,106.56,106.62,106.45,106.56,15511.0,104.5051,104.5639,104.3972,104.5051,15511.0
2024-04-04 14:15:00,106.56,106.62,106.35,106.44,25787.0,104.5051,104.5639,104.2992,104.3874,25787.0
2024-04-04 14:20:00,106.43,106.62,106.41,106.61,11375.0,104.3776,104.5639,104.358,104.5541,11375.0
2024-04-04 14:25:00,106.59,106.65,106.05,106.05,18858.0,104.5345,104.5934,104.0049,104.0049,18858.0
2024-04-04 14:30:00,105.98,106.02,105.6,105.67,31634.0,103.9363,103.9755,103.5636,103.6323,31634.0
2024-04-04 14:35:00,105.7,106.09,105.66,105.95,10160.0,103.6617,104.0442,103.6225,103.9069,10160.0
2024-04-04 14:40:00,105.93,105.94,105.42,105.42,14833.0,103.8873,103.8971,103.3871,103.3871,14833.0
2024-04-04 14:45:00,105.45,105.7,105.45,105.66,14490.0,103.4165,103.6617,103.4165,103.6225,14490.0
2024-04-04 14:50:00,105.63,105.71,105.42,105.45,9547.0,103.593,103.6715,103.3871,103.4165,9547.0
2024-04-04 14:55:00,105.36,105.36,104.94,105.06,23292.0,103.3282,103.3282,102.9163,103.034,23292.0
2024-04-04 15:00:00,105.05,105.05,104.72,104.77,13611.0,103.0242,103.0242,102.7006,102.7496,13611.0
2024-04-04 15:05:00,104.82,104.95,104.77,104.88,7124.0,102.7987,102.9262,102.7496,102.8575,7124.0
2024-04-04 15:10:00,104.84,104.84,104.59,104.77,8000.0,102.8183,102.8183,102.5731,102.7496,8000.0
2024-04-04 15:15:00,104.7,104.75,104.45,104.5,9488.0,102.681,102.73,102.4358,102.4848,9488.0
2024-04-04 15:20:00,104.51,104.76,104.5,104.74,9187.0,102.4946,102.7398,102.4848,102.7202,9187.0
2024-04-04 15:25:00,104.74,104.79,104.52,104.53,12651.0,102.7202,102.7692,102.5044,102.5143,12651.0
2024-04-04 15:30:00,104.54,104.85,104.54,104.83,17609.0,102.5241,102.8281,102.5241,102.8085,17609.0
2024-04-04 15:35:00,104.82,104.82,104.73,104.8,18906.0,102.7987,102.7987,102.7104,102.779,18906.0
2024-04-04 15:40:00,104.8,104.85,104.77,104.85,13144.0,102.779,102.8281,102.7496,102.8281,13144.0
2024-04-04 15:45:00,104.86,104.94,104.72,104.8,23157.0,102.8379,102.9163,102.7006,102.779,23157.0
2024-04-04 15:50:00,104.77,104.83,104.65,104.78,38671.0,102.7496,102.8085,102.6319,102.7594,38671.0
2024-04-04 15:55:00,104.8,104.92,104.71,104.74,141969.0,102.779,102.8967,102.6908,102.7202,141969.0
2024-04-05 09:30:00,105.35,105.35,104.88,104.89,13834.0,103.3184,103.3184,102.8575,102.8673,13834.0
2024-04-05 09:35:00,104.8,104.8,104.55,104.7,5266.0,102.779,102.779,102.5339,102.681,5266.0
2024-04-05 09:40:00,104.65,105.0,104.4,104.93,11162.0,102.6319,102.9752,102.3868,102.9065,11162.0
2024-04-05 09:45:00,104.98,105.2,104.82,105.04,9527.0,102.9556,103.1713,102.7987,103.0144,9527.0
2024-04-05 09:50:00,105.0,105.13,104.73,104.94,4688.0,102.9752,103.1027,102.7104,102.9163,4688.0
2024-04-05 09:55:00,104.92,104.92,104.5,104.52,3016.0,102.8967,102.8967,102.4848,102.5044,3016.0
2024-04-05 10:00:00,104.6,104.61,104.22,104.54,8854.0,102.5829,102.5927,102.2102,102.5241,8854.0
2024-04-05 10:05:00,104.51,104.75,104.47,104.75,14996.0,102.4946,102.73,102.4554,102.73,14996.0
2024-04-05 10:10:00,104.71,104.76,104.36,104.52,9052.0,102.6908,102.7398,102.3475,102.5044,9052.0
2024-04-05 10:15:00,104.57,104.65,104.41,104.41,10111.0,102.5535,102.6319,102.3966,102.3966,10111.0
2024-04-05 10:20:00,104.41,104.48,104.31,104.4,7870.0,102.3966,102.4652,102.2985,102.3868,7870.0
2024-04-05 10:25:00,104.4,104.4,104.17,104.32,4576.0,102.3868,102.3868,102.1612,102.3083,4576.0
2024-04-05 10:30:00,104.34,104.66,104.31,104.61,5383.0,102.3279,102.6417,102.2985,102.5927,5383.0
2024-04-05 10:35:00,104.59,104.71,104.56,104.64,4727.0,102.5731,102.6908,102.5437,102.6221,4727.0
2024-04-05 10:40:00,104.61,104.76,104.6,104.7,13563.0,102.5927,102.7398,102.5829,102.681,13563.0
2024-04-05 10:45:00,104.69,104.92,104.67,104.92,4647.0,102.6712,102.8967,102.6516,102.8967,4647.0
2024-04-05 10:50:00,105.0,105.1,105.0,105.06,3046.0,102.9752,103.0733,102.9752,103.034,3046.0
2024-04-05 10:55:00,105.07,105.21,105.03,105.17,3881.0,103.0438,103.1811,103.0046,103.1419,3881.0
2024-04-05 11:00:00,105.17,105.17,105.07,105.07,3002.0,103.1419,103.1419,103.0438,103.0438,3002.0
2024-04-05 11:05:00,105.1,105.1,104.98,104.99,4150.0,103.0733,103.0733,102.9556,102.9654,4150.0
2024-04-05 11:10:00,104.97,104.97,104.83,104.83,3534.0,102.9458,102.9458,102.8085,102.8085,3534.0
2024-04-05 11:15:00,104.81,104.88,104.72,104.86,4881.0,102.7889,102.8575,102.7006,102.8379,4881.0
2024-04-05 11:20:00,104.85,104.99,104.82,104.99,10427.0,102.8281,102.9654,102.7987,102.9654,10427.0
2024-04-05 11:25:00,105.0,105.13,104.94,105.13,3158.0,102.9752,103.1027,102.9163,103.1027,3158.0
2024-04-05 11:30:00,105.15,105.15,105.03,105.03,7582.0,103.1223,103.1223,103.0046,103.0046,7582.0
2024-04-05 11:35:00,105.03,105.13,105.01,105.1,1225.0,103.0046,103.1027,102.985,103.0733,1225.0
2024-04-05 11:40:00,105.13,105.43,105.12,105.33,3613.0,103.1027,103.3969,103.0929,103.2988,3613.0
2024-04-05 11:45:00,105.34,105.34,105.27,105.33,2299.0,103.3086,103.3086,103.24,103.2988,2299.0
2024-04-05 11:50:00,105.24,105.37,105.23,105.34,8228.0,103.2106,103.3381,103.2008,103.3086,8228.0
2024-04-05 11:55:00,105.37,105.42,105.32,105.33,9390.0,103.3381,103.3871,103.289,103.2988,9390.0
2024-04-05 12:00:00,105.34,105.46,105.15,105.2,10332.0,103.3086,103.4263,103.1223,103.1713,10332.0
2024-04-05 12:05:00,105.22,105.22,105.01,105.15,3500.0,103.1909,103.1909,102.985,103.1223,3500.0
2024-04-05 12:10:00,105.13,105.21,105.11,105.12,4068.0,103.1027,103.1811,103.0831,103.0929,4068.0
2024-04-05 12:15:00,105.14,105.16,105.07,105.13,2736.0,103.1125,103.1321,103.0438,103.1027,2736.0
2024-04-05 12:20:00,105.14,105.19,105.04,105.19,4366.0,103.1125,103.1615,103.0144,103.1615,4366.0
2024-04-05 12:25:00,105.18,105.18,105.05,105.06,4961.0,103.1517,103.1517,103.0242,103.034,4961.0
2024-04-05 12:30:00,105.07,105.1,105.0,105.09,3220.0,103.0438,103.0733,102.9752,103.0635,3220.0
2024-04-05 12:35:00,105.1,105.14,105.07,105.14,1900.0,103.0733,103.1125,103.0438,103.1125,1900.0
2024-04-05 12:40:00,105.11,105.11,105.07,105.1,2205.0,103.0831,103.0831,103.0438,103.0733,2205.0
2024-04-05 12:45:00,105.1,105.12,105.08,105.09,2708.0,103.0733,103.0929,103.0536,103.0635,2708.0
2024-04-05 12:50:00,105.09,105.25,105.09,105.2,3379.0,103.0635,103.2204,103.0635,103.1713,3379.0
2024-04-05 12:55:00,105.24,105.38,105.24,105.37,2100.0,103.2106,103.3479,103.2106,103.3381,2100.0
2024-04-05 13:00:00,105.35,105.39,105.24,105.31,3515.0,103.3184,103.3577,103.2106,103.2792,3515.0
2024-04-05 13:05:00,105.29,105.29,105.14,105.17,3100.0,103.2596,103.2596,103.1125,103.1419,3100.0
2024-04-05 13:10:00,105.18,105.21,105.06,105.06,2799.0,103.1517,103.1811,103.034,103.034,2799.0
2024-04-05 13:15:00,105.08,105.11,105.05,105.05,3738.0,103.0536,103.0831,103.0242,103.0242,3738.0
2024-04-05 13:20:00,105.05,105.11,105.02,105.06,1900.0,103.0242,103.0831,102.9948,103.034,1900.0
2024-04-05 13:25:00,105.05,105.05,105.01,105.03,3200.0,103.0242,103.0242,102.985,103.0046,3200.0
2024-04-05 13:30:00,105.05,105.17,105.04,105.13,2508.0,103.0242,103.1419,103.0144,103.1027,2508.0
2024-04-05 13:35:00,105.14,105.17,105.11,105.11,2461.0,103.1125,103.1419,103.0831,103.0831,2461.0
2024-04-05 13:40:00,105.11,105.18,105.0,105.06,4097.0,103.0831,103.1517,102.9752,103.034,4097.0
2024-04-05 13:45:00,105.05,105.05,104.92,105.01,2799.0,103.0242,103.0242,102.8967,102.985,2799.0
2024-04-05 13:50:00,104.97,105.04,104.92,104.94,3798.0,102.9458,103.0144,102.8967,102.9163,3798.0
2024-04-05 13:55:00,104.91,104.91,104.76,104.86,3164.0,102.8869,102.8869,102.7398,102.8379,3164.0
2024-04-05 14:00:00,104.82,104.82,104.64,104.75,4096.0,102.7987,102.7987,102.6221,102.73,4096.0
2024-04-05 14:05:00,104.75,105.14,104.75,105.14,4521.0,102.73,103.1125,102.73,103.1125,4521.0
2024-04-05 14:10:00,105.11,105.19,105.06,105.12,5665.0,103.0831,103.1615,103.034,103.0929,5665.0
2024-04-05 14:15:00,105.12,105.14,105.07,105.08,5845.0,103.0929,103.1125,103.0438,103.0536,5845.0
2024-04-05 14:20:00,105.07,105.11,104.88,104.88,3319.0,103.0438,103.0831,102.8575,102.8575,3319.0
2024-04-05 14:25:00,104.9,104.96,104.75,104.75,3331.0,102.8771,102.936,102.73,102.73,3331.0
2024-04-05 14:30:00,104.76,104.92,104.76,104.88,3818.0,102.7398,102.8967,102.7398,102.8575,3818.0
2024-04-05 14:35:00,104.89,104.99,104.87,104.94,2521.0,102.8673,102.9654,102.8477,102.9163,2521.0
2024-04-05 14:40:00,104.96,104.99,104.86,104.99,3412.0,102.936,102.9654,102.8379,102.9654,3412.0
2024-04-05 14:45:00,104.95,104.97,104.9,104.9,1968.0,102.9262,102.9458,102.8771,102.8771,1968.0
2024-04-05 14:50:00,104.89,104.93,104.86,104.9,2474.0,102.8673,102.9065,102.8379,102.8771,2474.0
2024-04-05 14:55:00,104.9,104.91,104.83,104.91,3087.0,102.8771,102.8869,102.8085,102.8869,3087.0
2024-04-05 15:00:00,104.92,104.99,104.92,104.99,3267.0,102.8967,102.9654,102.8967,102.9654,3267.0
2024-04-05 15:05:00,105.01,105.05,104.97,105.0,4055.0,102.985,103.0242,102.9458,102.9752,4055.0
2024-04-05 15:10:00,105.02,105.08,105.01,105.08,3710.0,102.9948,103.0536,102.985,103.0536,3710.0
2024-04-05 15:15:00,105.1,105.11,105.03,105.1,5190.0,103.0733,103.0831,103.0046,103.0733,5190.0
2024-04-05 15:20:00,105.11,105.15,104.97,104.99,7073.0,103.0831,103.1223,102.9458,102.9654,7073.0
2024-04-05 15:25:00,105.01,105.03,104.94,104.95,5661.0,102.985,103.0046,102.9163,102.9262,5661.0
2024-04-05 15:30:00,104.94,105.2,104.89,105.2,9572.0,102.9163,103.1713,102.8673,103.1713,9572.0
2024-04-05 15:35:00,105.19,105.19,105.0,105.08,6494.0,103.1615,103.1615,102.9752,103.0536,6494.0
2024-04-05 15:40:00,105.08,105.11,104.87,104.9,10113.0,103.0536,103.0831,102.8477,102.8771,10113.0
2024-04-05 15:45:00,104.9,105.03,104.85,105.03,11025.0,102.8771,103.0046,102.8281,103.0046,11025.0
2024-04-05 15:50:00,105.05,105.15,104.97,105.14,18154.0,103.0242,103.1223,102.9458,103.1125,18154.0
2024-04-05 15:55:00,105.12,105.15,105.0,105.03,46549.0,103.0929,103.1223,102.9752,103.0046,46549.0
2024-04-08 09:30:00,105.5,105.9,105.4,105.45,19837.0,103.4655,103.8578,103.3675,103.4165,19837.0
2024-04-08 09:35:00,105.37,105.47,105.15,105.2,3509.0,103.3381,103.4361,103.1223,103.1713,3509.0
2024-04-08 09:40:00,105.12,105.3,104.86,105.3,10635.0,103.0929,103.2694,102.8379,103.2694,10635.0
2024-04-08 09:45:00,105.33,105.59,105.27,105.31,4451.0,103.2988,103.5538,103.24,103.2792,4451.0
2024-04-08 09:50:00,105.3,105.36,105.13,105.25,9300.0,103.2694,103.3282,103.1027,103.2204,9300.0
2024-04-08 09:55:00,105.31,105.55,105.3,105.54,18207.0,103.2792,103.5146,103.2694,103.5048,18207.0
2024-04-08 10:00:00,105.54,105.54,105.32,105.34,13869.0,103.5048,103.5048,103.289,103.3086,13869.0
2024-04-08 10:05:00,105.37,105.59,105.3,105.51,6383.0,103.3381,103.5538,103.2694,103.4754,6383.0
2024-04-08 10:10:00,105.48,105.55,105.33,105.4,10336.0,103.4459,103.5146,103.2988,103.3675,10336.0
2024-04-08 10:15:00,105.42,105.52,105.38,105.44,9870.0,103.3871,103.4852,103.3479,103.4067,9870.0
2024-04-08 10:20:00,105.47,105.74,105.45,105.71,8370.0,103.4361,103.7009,103.4165,103.6715,8370.0
2024-04-08 10:25:00,105.77,105.98,105.73,105.94,8576.0,103.7303,103.9363,103.6911,103.8971,8576.0
2024-04-08 10:30:00,105.94,105.94,105.8,105.82,8458.0,103.8971,103.8971,103.7598,103.7794,8458.0
2024-04-08 10:35:00,105.83,105.88,105.8,105.83,5500.0,103.7892,103.8382,103.7598,103.7892,5500.0
2024-04-08 10:40:00,105.84,105.88,105.78,105.78,5871.0,103.799,103.8382,103.7401,103.7401,5871.0
2024-04-08 10:45:00,105.79,105.83,105.72,105.73,7070.0,103.75,103.7892,103.6813,103.6911,7070.0
2024-04-08 10:50:00,105.73,105.82,105.69,105.69,7068.0,103.6911,103.7794,103.6519,103.6519,7068.0
2024-04-08 10:55:00,105.64,105.68,105.58,105.64,8456.0,103.6028,103.6421,103.544,103.6028,8456.0
2024-04-08 11:00:00,105.67,105.68,105.51,105.58,7880.0,103.6323,103.6421,103.4754,103.544,7880.0
2024-04-08 11:05:00,105.58,105.6,105.47,105.57,14520.0,103.544,103.5636,103.4361,103.5342,14520.0
2024-04-08 11:10:00,105.59,105.65,105.53,105.62,6038.0,103.5538,103.6127,103.495,103.5832,6038.0
2024-04-08 11:15:00,105.64,105.64,105.5,105.55,7491.0,103.6028,103.6028,103.4655,103.5146,7491.0
2024-04-08 11:20:00,105.52,105.54,105.38,105.43,5716.0,103.4852,103.5048,103.3479,103.3969,5716.0
2024-04-08 11:25:00,105.41,105.45,105.38,105.45,4000.0,103.3773,103.4165,103.3479,103.4165,4000.0
2024-04-08 11:30:00,105.43,105.51,105.37,105.41,8476.0,103.3969,103.4754,103.3381,103.3773,8476.0
2024-04-08 11:35:00,105.44,105.46,105.32,105.45,3965.0,103.4067,103.4263,103.289,103.4165,3965.0
2024-04-08 11:40:00,105.49,105.49,105.36,105.44,3554.0,103.4557,103.4557,103.3282,103.4067,3554.0
2024-04-08 11:45:00,105.45,105.45,105.37,105.45,2500.0,103.4165,103.4165,103.3381,103.4165,2500.0
2024-04-08 11:50:00,105.41,105.42,105.38,105.42,2700.0,103.3773,103.3871,103.3479,103.3871,2700.0
2024-04-08 11:55:00,105.45,105.45,105.3,105.39,4400.0,103.4165,103.4165,103.2694,103.3577,4400.0
2024-04-08 12:00:00,105.38,105.39,105.33,105.37,4870.0,103.3479,103.3577,103.2988,103.3381,4870.0
2024-04-08 12:05:00,105.34,105.39,105.33,105.33,3072.0,103.3086,103.3577,103.2988,103.2988,3072.0
2024-04-08 12:10:00,105.32,105.34,105.22,105.26,5037.0,103.289,103.3086,103.1909,103.2302,5037.0
2024-04-08 12:15:00,105.25,105.31,105.21,105.25,4500.0,103.2204,103.2792,103.1811,103.2204,4500.0
2024-04-08 12:20:00,105.19,105.23,105.13,105.17,3300.0,103.1615,103.2008,103.1027,103.1419,3300.0
2024-04-08 12:25:00,105.19,105.27,105.18,105.25,3676.0,103.1615,103.24,103.1517,103.2204,3676.0
2024-04-08 12:30:00,105.22,105.33,105.22,105.33,6028.0,103.1909,103.2988,103.1909,103.2988,6028.0
2024-04-08 12:35:00,105.32,105.36,105.23,105.26,2800.0,103.289,103.3282,103.2008,103.2302,2800.0
2024-04-08 12:40:00,105.27,105.34,105.25,105.26,4126.0,103.24,103.3086,103.2204,103.2302,4126.0
2024-04-08 12:45:00,105.27,105.29,105.23,105.27,3500.0,103.24,103.2596,103.2008,103.24,3500.0
2024-04-08 12:50:00,105.25,105.27,105.21,105.26,6000.0,103.2204,103.24,103.1811,103.2302,6000.0
2024-04-08 12:55:00,105.27,105.32,105.26,105.31,4426.0,103.24,103.289,103.2302,103.2792,4426.0
2024-04-08 13:00:00,105.32,105.34,105.28,105.28,3787.0,103.289,103.3086,103.2498,103.2498,3787.0
2024-04-08 13:05:00,105.29,105.33,105.26,105.31,4921.0,103.2596,103.2988,103.2302,103.2792,4921.0
2024-04-08 13:10:00,105.31,105.34,105.27,105.31,3650.0,103.2792,103.3086,103.24,103.2792,3650.0
2024-04-08 13:15:00,105.32,105.34,105.25,105.3,6229.0,103.289,103.3086,103.2204,103.2694,6229.0
2024-04-08 13:20:00,105.29,105.31,105.26,105.26,2700.0,103.2596,103.2792,103.2302,103.2302,2700.0
2024-04-08 13:25:00,105.27,105.31,105.26,105.31,3422.0,103.24,103.2792,103.2302,103.2792,3422.0
2024-04-08 13:30:00,105.29,105.32,105.29,105.3,4659.0,103.2596,103.289,103.2596,103.2694,4659.0
2024-04-08 13:35:00,105.29,105.39,105.24,105.32,7834.0,103.2596,103.3577,103.2106,103.289,7834.0
2024-04-08 13:40:00,105.34,105.34,105.2,105.31,6534.0,103.3086,103.3086,103.1713,103.2792,6534.0
2024-04-08 13:45:00,105.25,105.28,105.21,105.25,5709.0,103.2204,103.2498,103.1811,103.2204,5709.0
2024-04-08 13:50:00,105.29,105.46,105.29,105.46,4103.0,103.2596,103.4263,103.2596,103.4263,4103.0
2024-04-08 13:55:00,105.5,105.66,105.5,105.6,11937.0,103.4655,103.6225,103.4655,103.5636,11937.0
2024-04-08 14:00:00,105.57,105.57,105.36,105.41,3849.0,103.5342,103.5342,103.3282,103.3773,3849.0
2024-04-08 14:05:00,105.41,105.43,105.38,105.4,2459.0,103.3773,103.3969,103.3479,103.3675,2459.0
2024-04-08 14:10:00,105.38,105.42,105.35,105.42,4423.0,103.3479,103.3871,103.3184,103.3871,4423.0
2024-04-08 14:15:00,105.43,105.51,105.41,105.41,18298.0,103.3969,103.4754,103.3773,103.3773,18298.0
2024-04-08 14:20:00,105.43,105.54,105.36,105.38,7673.0,103.3969,103.5048,103.3282,103.3479,7673.0
2024-04-08 14:25:00,105.4,105.5,105.39,105.48,6541.0,103.3675,103.4655,103.3577,103.4459,6541.0
2024-04-08 14:30:00,105.48,105.52,105.41,105.41,4100.0,103.4459,103.4852,103.3773,103.3773,4100.0
2024-04-08 14:35:00,105.43,105.48,105.37,105.41,3969.0,103.3969,103.4459,103.3381,103.3773,3969.0
2024-04-08 14:40:00,105.43,105.48,105.39,105.48,2521.0,103.3969,103.4459,103.3577,103.4459,2521.0
2024-04-08 14:45:00,105.47,105.51,105.43,105.51,2800.0,103.4361,103.4754,103.3969,103.4754,2800.0
2024-04-08 14:50:00,105.48,105.56,105.48,105.54,3130.0,103.4459,103.5244,103.4459,103.5048,3130.0
2024-04-08 14:55:00,105.54,105.56,105.51,105.53,6046.0,103.5048,103.5244,103.4754,103.495,6046.0
2024-04-08 15:00:00,105.54,105.64,105.5,105.61,4850.0,103.5048,103.6028,103.4655,103.5734,4850.0
2024-04-08 15:05:00,105.61,105.67,105.59,105.66,11104.0,103.5734,103.6323,103.5538,103.6225,11104.0
2024-04-08 15:10:00,105.65,105.68,105.57,105.58,7400.0,103.6127,103.6421,103.5342,103.544,7400.0
2024-04-08 15:15:00,105.58,105.66,105.56,105.66,11074.0,103.544,103.6225,103.5244,103.6225,11074.0
2024-04-08 15:20:00,105.64,105.67,105.6,105.61,5909.0,103.6028,103.6323,103.5636,103.5734,5909.0
2024-04-08 15:25:00,105.62,105.69,105.61,105.69,4297.0,103.5832,103.6519,103.5734,103.6519,4297.0
2024-04-08 15:30:00,105.66,105.94,105.66,105.91,31863.0,103.6225,103.8971,103.6225,103.8676,31863.0
2024-04-08 15:35:00,105.91,105.92,105.71,105.92,58505.0,103.8676,103.8774,103.6715,103.8774,58505.0
2024-04-08 15:40:00,105.94,105.96,105.88,105.94,33966.0,103.8971,103.9167,103.8382,103.8971,33966.0
2024-04-08 15:45:00,105.95,106.02,105.91,106.02,32764.0,103.9069,103.9755,103.8676,103.9755,32764.0
2024-04-08 15:50:00,106.02,106.07,105.69,105.85,109690.0,103.9755,104.0246,103.6519,103.8088,109690.0
2024-04-08 15:55:00,105.85,105.98,105.77,105.82,183239.0,103.8088,103.9363,103.7303,103.7794,183239.0
2024-04-09 09:30:00,105.88,106.83,105.88,106.11,33096.0,103.8382,104.7699,103.8382,104.0638,33096.0
2024-04-09 09:35:00,106.11,106.8,106.11,106.61,9664.0,104.0638,104.7405,104.0638,104.5541,9664.0
2024-04-09 09:40:00,106.61,106.9,106.61,106.82,7913.0,104.5541,104.8385,104.5541,104.7601,7913.0
2024-04-09 09:45:00,106.78,106.84,106.28,106.28,4572.0,104.7209,104.7797,104.2305,104.2305,4572.0
2024-04-09 09:50:00,106.24,106.25,105.91,106.09,3632.0,104.1913,104.2011,103.8676,104.0442,3632.0
2024-04-09 09:55:00,106.1,106.15,105.77,105.77,4178.0,104.054,104.103,103.7303,103.7303,4178.0
2024-04-09 10:00:00,105.87,106.01,105.63,105.64,4441.0,103.8284,103.9657,103.593,103.6028,4441.0
2024-04-09 10:05:00,105.58,105.63,105.43,105.51,10457.0,103.544,103.593,103.3969,103.4754,10457.0
2024-04-09 10:10:00,105.51,105.6,105.42,105.51,4214.0,103.4754,103.5636,103.3871,103.4754,4214.0
2024-04-09 10:15:00,105.47,105.59,105.34,105.34,9746.0,103.4361,103.5538,103.3086,103.3086,9746.0
2024-04-09 10:20:00,105.38,105.54,105.3,105.51,3980.0,103.3479,103.5048,103.2694,103.4754,3980.0
2024-04-09 10:25:00,105.55,105.58,105.13,105.19,6710.0,103.5146,103.544,103.1027,103.1615,6710.0
2024-04-09 10:30:00,105.17,105.27,105.05,105.25,4594.0,103.1419,103.24,103.0242,103.2204,4594.0
2024-04-09 10:35:00,105.27,105.35,104.9,104.92,9529.0,103.24,103.3184,102.8771,102.8967,9529.0
2024-04-09 10:40:00,104.98,105.0,104.64,104.64,2964.0,102.9556,102.9752,102.6221,102.6221,2964.0
2024-04-09 10:45:00,104.77,104.9,104.61,104.61,3982.0,102.7496,102.8771,102.5927,102.5927,3982.0
2024-04-09 10:50:00,104.61,104.69,104.45,104.46,7086.0,102.5927,102.6712,102.4358,102.4456,7086.0
2024-04-09 10:55:00,104.48,104.68,104.39,104.6,6078.0,102.4652,102.6614,102.377,102.5829,6078.0
2024-04-09 11:00:00,104.6,104.75,104.6,104.68,2645.0,102.5829,102.73,102.5829,102.6614,2645.0
2024-04-09 11:05:00,104.71,104.94,104.71,104.91,7195.0,102.6908,102.9163,102.6908,102.8869,7195.0
2024-04-09 11:10:00,104.85,104.86,104.49,104.59,10353.0,102.8281,102.8379,102.475,102.5731,10353.0
2024-04-09 11:15:00,104.62,104.74,104.57,104.71,3500.0,102.6025,102.7202,102.5535,102.6908,3500.0
2024-04-09 11:20:00,104.73,104.81,104.7,104.79,5286.0,102.7104,102.7889,102.681,102.7692,5286.0
2024-04-09 11:25:00,104.79,104.86,104.61,104.61,8012.0,102.7692,102.8379,102.5927,102.5927,8012.0
2024-04-09 11:30:00,104.61,104.64,104.4,104.45,33702.0,102.5927,102.6221,102.3868,102.4358,33702.0
2024-04-09 11:35:00,104.45,104.48,104.37,104.39,5896.0,102.4358,102.4652,102.3573,102.377,5896.0
2024-04-09 11:40:00,104.38,104.6,104.38,104.59,5326.0,102.3671,102.5829,102.3671,102.5731,5326.0
2024-04-09 11:45:00,104.58,104.63,104.54,104.58,3533.0,102.5633,102.6123,102.5241,102.5633,3533.0
2024-04-09 11:50:00,104.54,104.54,104.36,104.42,5107.0,102.5241,102.5241,102.3475,102.4064,5107.0
2024-04-09 11:55:00,104.48,104.5,104.4,104.41,3763.0,102.4652,102.4848,102.3868,102.3966,3763.0
2024-04-09 12:00:00,104.39,104.48,104.33,104.47,8538.0,102.377,102.4652,102.3181,102.4554,8538.0
2024-04-09 12:05:00,104.48,104.53,104.45,104.51,7436.0,102.4652,102.5143,102.4358,102.4946,7436.0
2024-04-09 12:10:00,104.5,104.69,104.5,104.68,6609.0,102.4848,102.6712,102.4848,102.6614,6609.0
2024-04-09 12:15:00,104.71,104.79,104.71,104.72,1660.0,102.6908,102.7692,102.6908,102.7006,1660.0
2024-04-09 12:20:00,104.71,104.75,104.65,104.72,2141.0,102.6908,102.73,102.6319,102.7006,2141.0
2024-04-09 12:25:00,104.75,104.75,104.54,104.54,2691.0,102.73,102.73,102.5241,102.5241,2691.0
2024-04-09 12:30:00,104.5,104.54,104.47,104.49,1809.0,102.4848,102.5241,102.4554,102.475,1809.0
2024-04-09 12:35:00,104.48,104.48,104.33,104.33,2287.0,102.4652,102.4652,102.3181,102.3181,2287.0
2024-04-09 12:40:00,104.3,104.3,104.2,104.2,3686.0,102.2887,102.2887,102.1906,102.1906,3686.0
2024-04-09 12:45:00,104.19,104.33,104.18,104.33,3600.0,102.1808,102.3181,102.171,102.3181,3600.0
2024-04-09 12:50:00,104.32,104.32,104.05,104.11,5410.0,102.3083,102.3083,102.0435,102.1024,5410.0
2024-04-09 12:55:00,104.07,104.27,104.07,104.16,6702.0,102.0631,102.2593,102.0631,102.1514,6702.0
2024-04-09 13:00:00,104.16,104.22,104.12,104.16,4268.0,102.1514,102.2102,102.1122,102.1514,4268.0
2024-04-09 13:05:00,104.19,104.29,104.18,104.18,4700.0,102.1808,102.2789,102.171,102.171,4700.0
2024-04-09 13:10:00,104.22,104.22,104.12,104.12,2404.0,102.2102,102.2102,102.1122,102.1122,2404.0
2024-04-09 13:15:00,104.12,104.14,104.07,104.08,3200.0,102.1122,102.1318,102.0631,102.0729,3200.0
2024-04-09 13:20:00,104.1,104.18,104.09,104.15,4048.0,102.0925,102.171,102.0827,102.1416,4048.0
2024-04-09 13:25:00,104.09,104.11,104.05,104.11,2180.0,102.0827,102.1024,102.0435,102.1024,2180.0
2024-04-09 13:30:00,104.11,104.17,104.05,104.17,5935.0,102.1024,102.1612,102.0435,102.1612,5935.0
2024-04-09 13:35:00,104.17,104.26,104.17,104.25,1331.0,102.1612,102.2495,102.1612,102.2397,1331.0
2024-04-09 13:40:00,104.26,104.32,104.1,104.11,1913.0,102.2495,102.3083,102.0925,102.1024,1913.0
2024-04-09 13:45:00,104.14,104.17,104.08,104.1,2432.0,102.1318,102.1612,102.0729,102.0925,2432.0
2024-04-09 13:50:00,104.08,104.08,104.0,104.04,2231.0,102.0729,102.0729,101.9945,102.0337,2231.0
2024-04-09 13:55:00,104.02,104.07,103.98,103.98,3488.0,102.0141,102.0631,101.9749,101.9749,3488.0
2024-04-09 14:00:00,103.89,103.95,103.89,103.94,4317.0,101.8866,101.9454,101.8866,101.9356,4317.0
2024-04-09 14:05:00,103.93,104.01,103.87,104.0,4520.0,101.9258,102.0043,101.867,101.9945,4520.0
2024-04-09 14:10:00,103.98,104.04,103.96,103.98,3028.0,101.9749,102.0337,101.9552,101.9749,3028.0
2024-04-09 14:15:00,103.99,104.05,103.95,104.05,5985.0,101.9847,102.0435,101.9454,102.0435,5985.0
2024-04-09 14:20:00,104.05,104.09,103.98,103.98,1876.0,102.0435,102.0827,101.9749,101.9749,1876.0
2024-04-09 14:25:00,104.01,104.08,104.01,104.06,2183.0,102.0043,102.0729,102.0043,102.0533,2183.0
2024-04-09 14:30:00,104.02,104.02,103.9,103.91,2226.0,102.0141,102.0141,101.8964,101.9062,2226.0
2024-04-09 14:35:00,103.86,103.94,103.84,103.89,5168.0,101.8572,101.9356,101.8376,101.8866,5168.0
2024-04-09 14:40:00,103.91,103.99,103.88,103.91,2895.0,101.9062,101.9847,101.8768,101.9062,2895.0
2024-04-09 14:45:00,103.89,103.91,103.86,103.87,1749.0,101.8866,101.9062,101.8572,101.867,1749.0
2024-04-09 14:50:00,103.85,103.94,103.84,103.94,3609.0,101.8474,101.9356,101.8376,101.9356,3609.0
2024-04-09 14:55:00,103.95,103.95,103.86,103.87,28877.0,101.9454,101.9454,101.8572,101.867,28877.0
2024-04-09 15:00:00,103.85,103.85,103.7,103.73,5213.0,101.8474,101.8474,101.7003,101.7297,5213.0
2024-04-09 15:05:00,103.73,103.74,103.5,103.58,10281.0,101.7297,101.7395,101.5041,101.5826,10281.0
2024-04-09 15:10:00,103.55,103.71,103.53,103.67,13571.0,101.5532,101.7101,101.5335,101.6708,13571.0
2024-04-09 15:15:00,103.67,103.79,103.66,103.79,4475.0,101.6708,101.7885,101.661,101.7885,4475.0
2024-04-09 15:20:00,103.82,104.05,103.82,104.05,5712.0,101.8179,102.0435,101.8179,102.0435,5712.0
2024-04-09 15:25:00,104.08,104.33,104.08,104.33,8221.0,102.0729,102.3181,102.0729,102.3181,8221.0
2024-04-09 15:30:00,104.32,104.43,104.3,104.32,5740.0,102.3083,102.4162,102.2887,102.3083,5740.0
2024-04-09 15:35:00,104.32,104.33,104.13,104.13,6089.0,102.3083,102.3181,102.122,102.122,6089.0
2024-04-09 15:40:00,104.1,104.17,104.05,104.16,10221.0,102.0925,102.1612,102.0435,102.1514,10221.0
2024-04-09 15:45:00,104.18,104.2,104.07,104.11,12364.0,102.171,102.1906,102.0631,102.1024,12364.0
2024-04-09 15:50:00,104.09,104.1,103.98,104.01,36375.0,102.0827,102.0925,101.9749,102.0043,36375.0
2024-04-09 15:55:00,103.96,104.24,103.92,104.24,109440.0,101.9552,102.2298,101.916,102.2298,109440.0
2024-04-10 09:30:00,103.02,103.2,102.43,102.61,51280.0,101.0334,101.2099,100.4547,100.6313,51280.0
2024-04-10 09:35:00,102.67,103.34,102.65,103.23,5953.0,100.6901,101.3472,100.6705,101.2393,5953.0
2024-04-10 09:40:00,103.32,103.32,103.02,103.3,10657.0,101.3276,101.3276,101.0334,101.308,10657.0
2024-04-10 09:45:00,103.23,103.23,102.77,102.77,6432.0,101.2393,101.2393,100.7882,100.7882,6432.0
2024-04-10 09:50:00,102.82,103.2,102.81,103.14,4001.0,100.8372,101.2099,100.8274,101.1511,4001.0
2024-04-10 09:55:00,103.22,103.28,103.1,103.11,3953.0,101.2295,101.2884,101.1118,101.1216,3953.0
2024-04-10 10:00:00,102.99,102.99,102.45,102.52,5472.0,101.0039,101.0039,100.4744,100.543,5472.0
2024-04-10 10:05:00,102.59,102.72,102.5,102.7,4885.0,100.6117,100.7392,100.5234,100.7195,4885.0
2024-04-10 10:10:00,102.7,102.82,102.63,102.72,2400.0,100.7195,100.8372,100.6509,100.7392,2400.0
2024-04-10 10:15:00,102.65,102.92,102.64,102.91,3583.0,100.6705,100.9353,100.6607,100.9255,3583.0
2024-04-10 10:20:00,102.88,103.2,102.88,103.0,4215.0,100.8961,101.2099,100.8961,101.0138,4215.0
2024-04-10 10:25:00,103.06,103.21,103.02,103.17,5174.0,101.0726,101.2197,101.0334,101.1805,5174.0
2024-04-10 10:30:00,103.2,103.35,103.13,103.26,4569.0,101.2099,101.357,101.1413,101.2687,4569.0
2024-04-10 10:35:00,103.31,103.42,103.25,103.25,7125.0,101.3178,101.4257,101.2589,101.2589,7125.0
2024-04-10 10:40:00,103.24,103.24,103.03,103.03,1658.0,101.2491,101.2491,101.0432,101.0432,1658.0
2024-04-10 10:45:00,103.07,103.07,102.89,102.9,2595.0,101.0824,101.0824,100.9059,100.9157,2595.0
2024-04-10 10:50:00,102.91,102.91,102.72,102.73,2483.0,100.9255,100.9255,100.7392,100.749,2483.0
2024-04-10 10:55:00,102.67,102.79,102.67,102.79,2000.0,100.6901,100.8078,100.6901,100.8078,2000.0
2024-04-10 11:00:00,102.76,102.8,102.67,102.67,2580.0,100.7784,100.8176,100.6901,100.6901,2580.0
2024-04-10 11:05:00,102.72,102.72,102.52,102.52,1200.0,100.7392,100.7392,100.543,100.543,1200.0
2024-04-10 11:10:00,102.56,102.56,102.39,102.45,4222.0,100.5822,100.5822,100.4155,100.4744,4222.0
2024-04-10 11:15:00,102.43,102.5,102.4,102.47,3797.0,100.4547,100.5234,100.4253,100.494,3797.0
2024-04-10 11:20:00,102.49,102.6,102.49,102.6,1450.0,100.5136,100.6215,100.5136,100.6215,1450.0
2024-04-10 11:25:00,102.61,102.73,102.57,102.67,1943.0,100.6313,100.749,100.592,100.6901,1943.0
2024-04-10 11:30:00,102.68,102.69,102.4,102.45,2738.0,100.6999,100.7097,100.4253,100.4744,2738.0
2024-04-10 11:35:00,102.43,102.43,102.29,102.33,9611.0,100.4547,100.4547,100.3174,100.3567,9611.0
2024-04-10 11:40:00,102.33,102.4,102.26,102.36,4509.0,100.3567,100.4253,100.288,100.3861,4509.0
2024-04-10 11:45:00,102.36,102.46,102.26,102.44,6566.0,100.3861,100.4842,100.288,100.4646,6566.0
2024-04-10 11:50:00,102.42,102.48,102.35,102.46,3330.0,100.4449,100.5038,100.3763,100.4842,3330.0
2024-04-10 11:55:00,102.42,102.42,102.33,102.37,2346.0,100.4449,100.4449,100.3567,100.3959,2346.0
2024-04-10 12:00:00,102.38,102.45,102.3,102.42,1487.0,100.4057,100.4744,100.3273,100.4449,1487.0
2024-04-10 12:05:00,102.47,102.47,102.37,102.4,2476.0,100.494,100.494,100.3959,100.4253,2476.0
2024-04-10 12:10:00,102.42,102.45,102.39,102.4,1550.0,100.4449,100.4744,100.4155,100.4253,1550.0
2024-04-10 12:15:00,102.41,102.48,102.38,102.43,2875.0,100.4351,100.5038,100.4057,100.4547,2875.0
2024-04-10 12:20:00,102.43,102.43,102.32,102.34,3052.0,100.4547,100.4547,100.3469,100.3665,3052.0
2024-04-10 12:25:00,102.35,102.42,102.34,102.35,2764.0,100.3763,100.4449,100.3665,100.3763,2764.0
2024-04-10 12:30:00,102.34,102.36,102.29,102.34,2700.0,100.3665,100.3861,100.3174,100.3665,2700.0
2024-04-10 12:35:00,102.36,102.4,102.33,102.36,2342.0,100.3861,100.4253,100.3567,100.3861,2342.0
2024-04-10 12:40:00,102.32,102.33,102.25,102.25,1964.0,100.3469,100.3567,100.2782,100.2782,1964.0
2024-04-10 12:45:00,102.25,102.35,102.24,102.32,2334.0,100.2782,100.3763,100.2684,100.3469,2334.0
2024-04-10 12:50:00,102.34,102.4,102.34,102.38,2046.0,100.3665,100.4253,100.3665,100.4057,2046.0
2024-04-10 12:55:00,102.39,102.52,102.38,102.5,2727.0,100.4155,100.543,100.4057,100.5234,2727.0
2024-04-10 13:00:00,102.5,103.1,102.07,102.1,62774.0,100.5234,101.1118,100.1017,100.1311,62774.0
2024-04-10 13:05:00,102.1,102.3,102.07,102.25,9758.0,100.1311,100.3273,100.1017,100.2782,9758.0
2024-04-10 13:10:00,102.15,102.42,102.14,102.42,3121.0,100.1801,100.4449,100.1703,100.4449,3121.0
2024-04-10 13:15:00,102.42,102.63,102.41,102.63,7250.0,100.4449,100.6509,100.4351,100.6509,7250.0
2024-04-10 13:20:00,102.63,102.92,102.62,102.87,10220.0,100.6509,100.9353,100.6411,100.8863,10220.0
2024-04-10 13:25:00,102.88,102.9,102.74,102.74,10974.0,100.8961,100.9157,100.7588,100.7588,10974.0
2024-04-10 13:30:00,102.7,102.76,102.52,102.66,8405.0,100.7195,100.7784,100.543,100.6803,8405.0
2024-04-10 13:35:00,102.75,102.76,102.4,102.48,3462.0,100.7686,100.7784,100.4253,100.5038,3462.0
2024-04-10 13:40:00,102.53,102.6,102.46,102.53,3531.0,100.5528,100.6215,100.4842,100.5528,3531.0
2024-04-10 13:45:00,102.45,102.58,102.41,102.58,1367.0,100.4744,100.6019,100.4351,100.6019,1367.0
2024-04-10 13:50:00,102.6,102.66,102.52,102.66,2267.0,100.6215,100.6803,100.543,100.6803,2267.0
2024-04-10 13:55:00,102.67,102.98,102.65,102.77,9461.0,100.6901,100.9941,100.6705,100.7882,9461.0
2024-04-10 14:00:00,102.86,102.97,102.73,102.95,3356.0,100.8765,100.9843,100.749,100.9647,3356.0
2024-04-10 14:05:00,102.93,103.02,102.88,102.95,1020.0,100.9451,101.0334,100.8961,100.9647,1020.0
2024-04-10 14:10:00,102.95,102.95,102.9,102.92,1630.0,100.9647,100.9647,100.9157,100.9353,1630.0
2024-04-10 14:15:00,102.97,102.98,102.65,102.69,3544.0,100.9843,100.9941,100.6705,100.7097,3544.0
2024-04-10 14:20:00,102.72,102.81,102.65,102.65,3140.0,100.7392,100.8274,100.6705,100.6705,3140.0
2024-04-10 14:25:00,102.63,102.77,102.63,102.66,2472.0,100.6509,100.7882,100.6509,100.6803,2472.0
2024-04-10 14:30:00,102.53,102.59,102.49,102.51,4170.0,100.5528,100.6117,100.5136,100.5332,4170.0
2024-04-10 14:35:00,102.52,102.68,102.48,102.68,6194.0,100.543,100.6999,100.5038,100.6999,6194.0
2024-04-10 14:40:00,102.64,102.72,102.61,102.68,2727.0,100.6607,100.7392,100.6313,100.6999,2727.0
2024-04-10 14:45:00,102.68,102.75,102.65,102.71,3370.0,100.6999,100.7686,100.6705,100.7293,3370.0
2024-04-10 14:50:00,102.7,102.76,102.6,102.65,3305.0,100.7195,100.7784,100.6215,100.6705,3305.0
2024-04-10 14:55:00,102.63,102.63,102.45,102.45,3140.0,100.6509,100.6509,100.4744,100.4744,3140.0
2024-04-10 15:00:00,102.44,102.57,102.37,102.37,5469.0,100.4646,100.592,100.3959,100.3959,5469.0
2024-04-10 15:05:00,102.42,102.53,102.4,102.53,2645.0,100.4449,100.5528,100.4253,100.5528,2645.0
2024-04-10 15:10:00,102.54,102.71,102.51,102.7,14226.0,100.5626,100.7293,100.5332,100.7195,14226.0
2024-04-10 15:15:00,102.71,102.85,102.71,102.77,4737.0,100.7293,100.8666,100.7293,100.7882,4737.0
2024-04-10 15:20:00,102.79,102.86,102.68,102.72,7620.0,100.8078,100.8765,100.6999,100.7392,7620.0
2024-04-10 15:25:00,102.69,102.75,102.64,102.64,13463.0,100.7097,100.7686,100.6607,100.6607,13463.0
2024-04-10 15:30:00,102.59,102.59,102.4,102.44,6525.0,100.6117,100.6117,100.4253,100.4646,6525.0
2024-04-10 15:35:00,102.46,102.46,102.3,102.3,8407.0,100.4842,100.4842,100.3273,100.3273,8407.0
2024-04-10 15:40:00,102.31,102.64,102.3,102.58,7868.0,100.3371,100.6607,100.3273,100.6019,7868.0
2024-04-10 15:45:00,102.56,102.66,102.52,102.57,12084.0,100.5822,100.6803,100.543,100.592,12084.0
2024-04-10 15:50:00,102.56,102.57,102.38,102.53,29266.0,100.5822,100.592,100.4057,100.5528,29266.0
2024-04-10 15:55:00,102.51,102.79,102.5,102.63,66601.0,100.5332,100.8078,100.5234,100.6509,66601.0
2024-04-11 09:30:00,103.3,103.3,102.89,103.0,10000.0,101.308,101.308,100.9059,101.0138,10000.0
2024-04-11 09:35:00,103.0,103.03,102.77,103.02,3075.0,101.0138,101.0432,100.7882,101.0334,3075.0
2024-04-11 09:40:00,102.9,103.06,102.8,102.95,3146.0,100.9157,101.0726,100.8176,100.9647,3146.0
2024-04-11 09:45:00,103.02,103.08,102.89,103.01,3787.0,101.0334,101.0922,100.9059,101.0236,3787.0
2024-04-11 09:50:00,102.99,103.32,102.99,103.32,3840.0,101.0039,101.3276,101.0039,101.3276,3840.0
2024-04-11 09:55:00,103.26,103.37,103.19,103.29,3850.0,101.2687,101.3766,101.2001,101.2982,3850.0
2024-04-11 10:00:00,103.32,103.32,102.98,103.07,7281.0,101.3276,101.3276,100.9941,101.0824,7281.0
2024-04-11 10:05:00,103.13,103.13,102.89,103.01,2800.0,101.1413,101.1413,100.9059,101.0236,2800.0
2024-04-11 10:10:00,103.04,103.09,102.9,103.04,3233.0,101.053,101.102,100.9157,101.053,3233.0
2024-04-11 10:15:00,102.99,103.04,102.85,102.98,3725.0,101.0039,101.053,100.8666,100.9941,3725.0
2024-04-11 10:20:00,102.97,103.31,102.96,103.31,4691.0,100.9843,101.3178,100.9745,101.3178,4691.0
2024-04-11 10:25:00,103.27,103.29,103.16,103.18,7392.0,101.2786,101.2982,101.1707,101.1903,7392.0
2024-04-11 10:30:00,103.18,103.3,103.05,103.06,3600.0,101.1903,101.308,101.0628,101.0726,3600.0
2024-04-11 10:35:00,103.07,103.11,102.99,103.04,5404.0,101.0824,101.1216,101.0039,101.053,5404.0
2024-04-11 10:40:00,103.09,103.1,102.96,102.97,2625.0,101.102,101.1118,100.9745,100.9843,2625.0
2024-04-11 10:45:00,102.98,103.23,102.98,103.23,2900.0,100.9941,101.2393,100.9941,101.2393,2900.0
2024-04-11 10:50:00,103.22,103.29,103.17,103.2,4298.0,101.2295,101.2982,101.1805,101.2099,4298.0
2024-04-11 10:55:00,103.24,103.24,103.08,103.11,2100.0,101.2491,101.2491,101.0922,101.1216,2100.0
2024-04-11 11:00:00,103.13,103.25,103.11,103.25,1300.0,101.1413,101.2589,101.1216,101.2589,1300.0
2024-04-11 11:05:00,103.22,103.24,103.2,103.2,1804.0,101.2295,101.2491,101.2099,101.2099,1804.0
2024-04-11 11:10:00,103.23,103.29,103.15,103.16,2338.0,101.2393,101.2982,101.1609,101.1707,2338.0
2024-04-11 11:15:00,103.22,103.22,103.14,103.2,2886.0,101.2295,101.2295,101.1511,101.2099,2886.0
2024-04-11 11:20:00,103.2,103.2,103.09,103.12,6530.0,101.2099,101.2099,101.102,101.1314,6530.0
2024-04-11 11:25:00,103.08,103.16,103.08,103.12,2830.0,101.0922,101.1707,101.0922,101.1314,2830.0
2024-04-11 11:30:00,103.1,103.11,102.99,103.07,8650.0,101.1118,101.1216,101.0039,101.0824,8650.0
2024-04-11 11:35:00,103.06,103.17,103.02,103.14,5012.0,101.0726,101.1805,101.0334,101.1511,5012.0
2024-04-11 11:40:00,103.15,103.17,103.05,103.07,4922.0,101.1609,101.1805,101.0628,101.0824,4922.0
2024-04-11 11:45:00,103.06,103.1,103.03,103.03,1931.0,101.0726,101.1118,101.0432,101.0432,1931.0
2024-04-11 11:50:00,103.04,103.05,102.92,102.93,2763.0,101.053,101.0628,100.9353,100.9451,2763.0
2024-04-11 11:55:00,102.91,103.0,102.87,103.0,3546.0,100.9255,101.0138,100.8863,101.0138,3546.0
2024-04-11 12:00:00,102.97,103.02,102.94,103.01,1473.0,100.9843,101.0334,100.9549,101.0236,1473.0
2024-04-11 12:05:00,103.06,103.14,103.05,103.12,1467.0,101.0726,101.1511,101.0628,101.1314,1467.0
2024-04-11 12:10:00,103.12,103.34,103.08,103.34,4318.0,101.1314,101.3472,101.0922,101.3472,4318.0
2024-04-11 12:15:00,103.34,103.34,103.24,103.29,4162.0,101.3472,101.3472,101.2491,101.2982,4162.0
2024-04-11 12:20:00,103.29,103.39,103.22,103.3,2472.0,101.2982,101.3962,101.2295,101.308,2472.0
2024-04-11 12:25:00,103.3,103.37,103.27,103.29,3097.0,101.308,101.3766,101.2786,101.2982,3097.0
2024-04-11 12:30:00,103.27,103.38,103.27,103.38,2447.0,101.2786,101.3864,101.2786,101.3864,2447.0
2024-04-11 12:35:00,103.38,103.43,103.36,103.39,2949.0,101.3864,101.4355,101.3668,101.3962,2949.0
2024-04-11 12:40:00,103.46,103.54,103.42,103.49,5989.0,101.4649,101.5433,101.4257,101.4943,5989.0
2024-04-11 12:45:00,103.51,103.59,103.49,103.59,5734.0,101.5139,101.5924,101.4943,101.5924,5734.0
2024-04-11 12:50:00,103.59,103.59,103.48,103.48,5064.0,101.5924,101.5924,101.4845,101.4845,5064.0
2024-04-11 12:55:00,103.5,103.57,103.5,103.54,4504.0,101.5041,101.5728,101.5041,101.5433,4504.0
2024-04-11 13:00:00,103.58,103.81,103.49,103.79,4834.0,101.5826,101.8081,101.4943,101.7885,4834.0
2024-04-11 13:05:00,103.74,103.87,103.71,103.74,3054.0,101.7395,101.867,101.7101,101.7395,3054.0
2024-04-11 13:10:00,103.81,103.96,103.79,103.96,1579.0,101.8081,101.9552,101.7885,101.9552,1579.0
2024-04-11 13:15:00,103.93,104.14,103.82,104.09,12274.0,101.9258,102.1318,101.8179,102.0827,12274.0
2024-04-11 13:20:00,104.12,104.3,104.11,104.3,10363.0,102.1122,102.2887,102.1024,102.2887,10363.0
2024-04-11 13:25:00,104.28,104.37,104.23,104.23,5847.0,102.2691,102.3573,102.22,102.22,5847.0
2024-04-11 13:30:00,104.26,104.3,104.13,104.13,4563.0,102.2495,102.2887,102.122,102.122,4563.0
2024-04-11 13:35:00,104.16,104.21,104.12,104.18,4057.0,102.1514,102.2004,102.1122,102.171,4057.0
2024-04-11 13:40:00,104.17,104.39,104.11,104.32,9863.0,102.1612,102.377,102.1024,102.3083,9863.0
2024-04-11 13:45:00,104.36,104.44,104.3,104.36,5939.0,102.3475,102.426,102.2887,102.3475,5939.0
2024-04-11 13:50:00,104.35,104.38,104.19,104.19,11145.0,102.3377,102.3671,102.1808,102.1808,11145.0
2024-04-11 13:55:00,104.13,104.14,103.96,103.96,6654.0,102.122,102.1318,101.9552,101.9552,6654.0
2024-04-11 14:00:00,103.95,104.13,103.95,104.07,4544.0,101.9454,102.122,101.9454,102.0631,4544.0
2024-04-11 14:05:00,104.08,104.32,104.07,104.32,3948.0,102.0729,102.3083,102.0631,102.3083,3948.0
2024-04-11 14:10:00,104.24,104.31,104.12,104.15,9180.0,102.2298,102.2985,102.1122,102.1416,9180.0
2024-04-11 14:15:00,104.16,104.2,104.09,104.14,3836.0,102.1514,102.1906,102.0827,102.1318,3836.0
2024-04-11 14:20:00,104.17,104.22,104.13,104.17,4526.0,102.1612,102.2102,102.122,102.1612,4526.0
2024-04-11 14:25:00,104.15,104.25,104.15,104.17,2144.0,102.1416,102.2397,102.1416,102.1612,2144.0
2024-04-11 14:30:00,104.19,104.27,104.17,104.23,5330.0,102.1808,102.2593,102.1612,102.22,5330.0
2024-04-11 14:35:00,104.24,104.24,104.17,104.21,2427.0,102.2298,102.2298,102.1612,102.2004,2427.0
2024-04-11 14:40:00,104.21,104.25,104.15,104.19,4385.0,102.2004,102.2397,102.1416,102.1808,4385.0
2024-04-11 14:45:00,104.18,104.18,104.03,104.03,4378.0,102.171,102.171,102.0239,102.0239,4378.0
2024-04-11 14:50:00,104.06,104.17,104.03,104.17,3566.0,102.0533,102.1612,102.0239,102.1612,3566.0
2024-04-11 14:55:00,104.22,104.24,104.19,104.2,5603.0,102.2102,102.2298,102.1808,102.1906,5603.0
2024-04-11 15:00:00,104.24,104.42,104.24,104.4,5781.0,102.2298,102.4064,102.2298,102.3868,5781.0
2024-04-11 15:05:00,104.5,104.56,104.49,104.53,4462.0,102.4848,102.5437,102.475,102.5143,4462.0
2024-04-11 15:10:00,104.54,104.56,104.43,104.56,6475.0,102.5241,102.5437,102.4162,102.5437,6475.0
2024-04-11 15:15:00,104.54,104.54,104.4,104.4,7499.0,102.5241,102.5241,102.3868,102.3868,7499.0
2024-04-11 15:20:00,104.4,104.5,104.39,104.47,10509.0,102.3868,102.4848,102.377,102.4554,10509.0
2024-04-11 15:25:00,104.46,104.48,104.37,104.39,5635.0,102.4456,102.4652,102.3573,102.377,5635.0
2024-04-11 15:30:00,104.4,104.46,104.37,104.45,5738.0,102.3868,102.4456,102.3573,102.4358,5738.0
2024-04-11 15:35:00,104.46,104.58,104.45,104.56,7082.0,102.4456,102.5633,102.4358,102.5437,7082.0
2024-04-11 15:40:00,104.59,104.69,104.59,104.63,12870.0,102.5731,102.6712,102.5731,102.6123,12870.0
2024-04-11 15:45:00,104.63,104.79,104.55,104.78,24774.0,102.6123,102.7692,102.5339,102.7594,24774.0
2024-04-11 15:50:00,104.78,104.8,104.55,104.79,69269.0,102.7594,102.779,102.5339,102.7692,69269.0
2024-04-11 15:55:00,104.85,104.96,104.81,104.86,110627.0,102.8281,102.936,102.7889,102.8379,110627.0
2024-04-12 09:30:00,103.71,103.99,103.18,103.47,18235.0,101.7101,101.9847,101.1903,101.4747,18235.0
2024-04-12 09:35:00,103.12,103.68,103.12,103.64,3431.0,101.1314,101.6806,101.1314,101.6414,3431.0
2024-04-12 09:40:00,103.6,103.86,103.5,103.86,5567.0,101.6022,101.8572,101.5041,101.8572,5567.0
2024-04-12 09:45:00,103.81,103.99,103.5,103.56,6009.0,101.8081,101.9847,101.5041,101.563,6009.0
2024-04-12 09:50:00,103.54,103.57,103.22,103.42,4889.0,101.5433,101.5728,101.2295,101.4257,4889.0
2024-04-12 09:55:00,103.41,103.41,103.21,103.22,4445.0,101.4159,101.4159,101.2197,101.2295,4445.0
2024-04-12 10:00:00,103.23,103.33,102.89,102.95,4330.0,101.2393,101.3374,100.9059,100.9647,4330.0
2024-04-12 10:05:00,102.96,103.05,102.85,102.89,4986.0,100.9745,101.0628,100.8666,100.9059,4986.0
2024-04-12 10:10:00,102.89,102.91,102.78,102.85,4200.0,100.9059,100.9255,100.798,100.8666,4200.0
2024-04-12 10:15:00,102.83,103.03,102.69,102.97,7160.0,100.847,101.0432,100.7097,100.9843,7160.0
2024-04-12 10:20:00,102.95,103.13,102.93,103.06,9605.0,100.9647,101.1413,100.9451,101.0726,9605.0
2024-04-12 10:25:00,103.04,103.13,102.96,103.01,5358.0,101.053,101.1413,100.9745,101.0236,5358.0
2024-04-12 10:30:00,103.01,103.14,102.98,103.01,4651.0,101.0236,101.1511,100.9941,101.0236,4651.0
2024-04-12 10:35:00,103.05,103.05,102.86,102.97,7636.0,101.0628,101.0628,100.8765,100.9843,7636.0
2024-04-12 10:40:00,103.0,103.03,102.94,103.02,5715.0,101.0138,101.0432,100.9549,101.0334,5715.0
2024-04-12 10:45:00,103.02,103.05,102.93,102.93,1547.0,101.0334,101.0628,100.9451,100.9451,1547.0
2024-04-12 10:50:00,102.88,102.94,102.77,102.93,6335.0,100.8961,100.9549,100.7882,100.9451,6335.0
2024-04-12 10:55:00,102.89,102.92,102.78,102.78,2234.0,100.9059,100.9353,100.798,100.798,2234.0
2024-04-12 11:00:00,102.76,102.84,102.73,102.82,1799.0,100.7784,100.8568,100.749,100.8372,1799.0
2024-04-12 11:05:00,102.77,102.86,102.69,102.76,1794.0,100.7882,100.8765,100.7097,100.7784,1794.0
2024-04-12 11:10:00,102.74,102.74,102.65,102.67,1672.0,100.7588,100.7588,100.6705,100.6901,1672.0
2024-04-12 11:15:00,102.69,102.78,102.6,102.78,2328.0,100.7097,100.798,100.6215,100.798,2328.0
2024-04-12 11:20:00,102.8,102.89,102.55,102.6,11941.0,100.8176,100.9059,100.5724,100.6215,11941.0
2024-04-12 11:25:00,102.66,102.71,102.56,102.69,10979.0,100.6803,100.7293,100.5822,100.7097,10979.0
2024-04-12 11:30:00,102.68,102.71,102.56,102.69,3737.0,100.6999,100.7293,100.5822,100.7097,3737.0
2024-04-12 11:35:00,102.64,102.68,102.48,102.52,2600.0,100.6607,100.6999,100.5038,100.543,2600.0
2024-04-12 11:40:00,102.52,102.57,102.43,102.52,4695.0,100.543,100.592,100.4547,100.543,4695.0
2024-04-12 11:45:00,102.53,102.56,102.43,102.43,5768.0,100.5528,100.5822,100.4547,100.4547,5768.0
2024-04-12 11:50:00,102.45,102.45,102.37,102.42,5094.0,100.4744,100.4744,100.3959,100.4449,5094.0
2024-04-12 11:55:00,102.4,102.43,102.29,102.3,4205.0,100.4253,100.4547,100.3174,100.3273,4205.0
2024-04-12 12:00:00,102.28,102.36,102.23,102.29,4428.0,100.3076,100.3861,100.2586,100.3174,4428.0
2024-04-12 12:05:00,102.31,102.4,102.25,102.25,2556.0,100.3371,100.4253,100.2782,100.2782,2556.0
2024-04-12 12:10:00,102.24,102.3,102.21,102.24,4892.0,100.2684,100.3273,100.239,100.2684,4892.0
2024-04-12 12:15:00,102.26,102.29,102.11,102.15,4055.0,100.288,100.3174,100.1409,100.1801,4055.0
2024-04-12 12:20:00,102.17,102.23,102.08,102.09,4597.0,100.1998,100.2586,100.1115,100.1213,4597.0
2024-04-12 12:25:00,102.15,102.22,102.05,102.09,2425.0,100.1801,100.2488,100.0821,100.1213,2425.0
2024-04-12 12:30:00,102.06,102.09,101.95,102.09,5857.0,100.0919,100.1213,99.984,100.1213,5857.0
2024-04-12 12:35:00,102.05,102.05,101.85,101.87,4293.0,100.0821,100.0821,99.8859,99.9055,4293.0
2024-04-12 12:40:00,101.95,101.97,101.87,101.9,4271.0,99.984,100.0036,99.9055,99.935,4271.0
2024-04-12 12:45:00,101.94,101.94,101.76,101.76,12349.0,99.9742,99.9742,99.7977,99.7977,12349.0
2024-04-12 12:50:00,101.78,101.95,101.77,101.84,4140.0,99.8173,99.984,99.8075,99.8761,4140.0
2024-04-12 12:55:00,101.85,101.87,101.75,101.75,7802.0,99.8859,99.9055,99.7879,99.7879,7802.0
2024-04-12 13:00:00,101.75,101.77,101.67,101.71,6827.0,99.7879,99.8075,99.7094,99.7486,6827.0
2024-04-12 13:05:00,101.79,101.89,101.67,101.69,7372.0,99.8271,99.9252,99.7094,99.729,7372.0
2024-04-12 13:10:00,101.7,101.83,101.66,101.74,7244.0,99.7388,99.8663,99.6996,99.7781,7244.0
2024-04-12 13:15:00,101.73,101.9,101.73,101.78,3752.0,99.7682,99.935,99.7682,99.8173,3752.0
2024-04-12 13:20:00,101.75,101.75,101.69,101.75,6559.0,99.7879,99.7879,99.729,99.7879,6559.0
2024-04-12 13:25:00,101.77,101.77,101.69,101.74,2207.0,99.8075,99.8075,99.729,99.7781,2207.0
2024-04-12 13:30:00,101.74,101.78,101.68,101.78,6710.0,99.7781,99.8173,99.7192,99.8173,6710.0
2024-04-12 13:35:00,101.79,101.86,101.75,101.85,6086.0,99.8271,99.8957,99.7879,99.8859,6086.0
2024-04-12 13:40:00,101.87,102.04,101.87,101.99,4292.0,99.9055,100.0723,99.9055,100.0232,4292.0
2024-04-12 13:45:00,102.01,102.16,101.97,102.07,7658.0,100.0428,100.19,100.0036,100.1017,7658.0
2024-04-12 13:50:00,102.11,102.17,102.03,102.05,7482.0,100.1409,100.1998,100.0625,100.0821,7482.0
2024-04-12 13:55:00,102.08,102.12,101.97,101.97,5531.0,100.1115,100.1507,100.0036,100.0036,5531.0
2024-04-12 14:00:00,101.97,102.06,101.96,102.05,2448.0,100.0036,100.0919,99.9938,100.0821,2448.0
2024-04-12 14:05:00,102.15,102.3,102.1,102.14,12341.0,100.1801,100.3273,100.1311,100.1703,12341.0
2024-04-12 14:10:00,102.14,102.23,102.06,102.06,2550.0,100.1703,100.2586,100.0919,100.0919,2550.0
2024-04-12 14:15:00,102.09,102.17,102.08,102.09,1443.0,100.1213,100.1998,100.1115,100.1213,1443.0
2024-04-12 14:20:00,102.1,102.16,102.05,102.06,4520.0,100.1311,100.19,100.0821,100.0919,4520.0
2024-04-12 14:25:00,102.05,102.14,102.04,102.14,2617.0,100.0821,100.1703,100.0723,100.1703,2617.0
2024-04-12 14:30:00,102.11,102.14,102.0,102.08,3555.0,100.1409,100.1703,100.033,100.1115,3555.0
2024-04-12 14:35:00,102.07,102.07,101.93,101.98,3669.0,100.1017,100.1017,99.9644,100.0134,3669.0
2024-04-12 14:40:00,101.94,102.05,101.86,101.96,3126.0,99.9742,100.0821,99.8957,99.9938,3126.0
2024-04-12 14:45:00,101.99,101.99,101.91,101.91,1498.0,100.0232,100.0232,99.9448,99.9448,1498.0
2024-04-12 14:50:00,101.88,102.1,101.88,102.1,3482.0,99.9154,100.1311,99.9154,100.1311,3482.0
2024-04-12 14:55:00,102.08,102.23,102.07,102.19,9739.0,100.1115,100.2586,100.1017,100.2194,9739.0
2024-04-12 15:00:00,102.15,102.18,102.08,102.17,3476.0,100.1801,100.2096,100.1115,100.1998,3476.0
2024-04-12 15:05:00,102.16,102.22,102.04,102.14,4355.0,100.19,100.2488,100.0723,100.1703,4355.0
2024-04-12 15:10:00,102.09,102.12,101.94,101.97,6260.0,100.1213,100.1507,99.9742,100.0036,6260.0
2024-04-12 15:15:00,101.98,102.04,101.92,102.03,7306.0,100.0134,100.0723,99.9546,100.0625,7306.0
2024-04-12 15:20:00,102.03,102.06,101.96,101.97,22036.0,100.0625,100.0919,99.9938,100.0036,22036.0
2024-04-12 15:25:00,101.95,101.98,101.75,101.78,5756.0,99.984,100.0134,99.7879,99.8173,5756.0
2024-04-12 15:30:00,101.82,101.96,101.79,101.92,17744.0,99.8565,99.9938,99.8271,99.9546,17744.0
2024-04-12 15:35:00,101.88,101.89,101.66,101.71,8553.0,99.9154,99.9252,99.6996,99.7486,8553.0
2024-04-12 15:40:00,101.71,102.11,101.7,102.07,35844.0,99.7486,100.1409,99.7388,100.1017,35844.0
2024-04-12 15:45:00,102.06,102.08,101.92,101.95,16520.0,100.0919,100.1115,99.9546,99.984,16520.0
2024-04-12 15:50:00,101.97,101.98,101.7,101.78,33391.0,100.0036,100.0134,99.7388,99.8173,33391.0
2024-04-12 15:55:00,101.77,101.84,101.66,101.81,77696.0,99.8075,99.8761,99.6996,99.8467,77696.0
2024-04-15 09:30:00,102.8,102.94,102.54,102.86,16775.0,100.8176,100.9549,100.5626,100.8765,16775.0
2024-04-15 09:35:00,102.87,103.26,102.76,103.21,4511.0,100.8863,101.2687,100.7784,101.2197,4511.0
2024-04-15 09:40:00,103.2,103.62,103.18,103.54,11069.0,101.2099,101.6218,101.1903,101.5433,11069.0
2024-04-15 09:45:00,103.52,103.52,103.26,103.28,11714.0,101.5237,101.5237,101.2687,101.2884,11714.0
2024-04-15 09:50:00,103.3,103.4,103.2,103.4,6074.0,101.308,101.406,101.2099,101.406,6074.0
2024-04-15 09:55:00,103.37,103.41,103.26,103.33,7705.0,101.3766,101.4159,101.2687,101.3374,7705.0
2024-04-15 10:00:00,103.24,103.31,103.04,103.12,5557.0,101.2491,101.3178,101.053,101.1314,5557.0
2024-04-15 10:05:00,103.13,103.13,102.92,102.97,9975.0,101.1413,101.1413,100.9353,100.9843,9975.0
2024-04-15 10:10:00,102.97,103.0,102.87,102.97,16330.0,100.9843,101.0138,100.8863,100.9843,16330.0
2024-04-15 10:15:00,103.02,103.33,103.02,103.13,11604.0,101.0334,101.3374,101.0334,101.1413,11604.0
2024-04-15 10:20:00,103.13,103.2,103.01,103.08,13745.0,101.1413,101.2099,101.0236,101.0922,13745.0
2024-04-15 10:25:00,103.08,103.15,102.86,102.92,18311.0,101.0922,101.1609,100.8765,100.9353,18311.0
2024-04-15 10:30:00,102.96,103.16,102.94,103.13,13378.0,100.9745,101.1707,100.9549,101.1413,13378.0
2024-04-15 10:35:00,103.13,103.21,102.96,103.02,20807.0,101.1413,101.2197,100.9745,101.0334,20807.0
2024-04-15 10:40:00,103.08,103.18,102.99,103.17,20659.0,101.0922,101.1903,101.0039,101.1805,20659.0
2024-04-15 10:45:00,103.15,103.27,103.09,103.27,11840.0,101.1609,101.2786,101.102,101.2786,11840.0
2024-04-15 10:50:00,103.28,103.28,103.12,103.17,8474.0,101.2884,101.2884,101.1314,101.1805,8474.0
2024-04-15 10:55:00,103.13,103.18,102.99,103.0,10619.0,101.1413,101.1903,101.0039,101.0138,10619.0
2024-04-15 11:00:00,103.03,103.2,102.98,103.19,9422.0,101.0432,101.2099,100.9941,101.2001,9422.0
2024-04-15 11:05:00,103.21,103.28,103.2,103.28,6837.0,101.2197,101.2884,101.2099,101.2884,6837.0
2024-04-15 11:10:00,103.27,103.36,103.25,103.28,6643.0,101.2786,101.3668,101.2589,101.2884,6643.0
2024-04-15 11:15:00,103.27,103.27,102.92,102.96,10186.0,101.2786,101.2786,100.9353,100.9745,10186.0
2024-04-15 11:20:00,102.95,103.0,102.94,102.98,4645.0,100.9647,101.0138,100.9549,100.9941,4645.0
2024-04-15 11:25:00,102.99,103.11,102.97,103.11,5030.0,101.0039,101.1216,100.9843,101.1216,5030.0
2024-04-15 11:30:00,103.13,103.21,103.12,103.2,5667.0,101.1413,101.2197,101.1314,101.2099,5667.0
2024-04-15 11:35:00,103.21,103.44,103.18,103.4,7144.0,101.2197,101.4453,101.1903,101.406,7144.0
2024-04-15 11:40:00,103.41,103.44,103.38,103.42,6225.0,101.4159,101.4453,101.3864,101.4257,6225.0
2024-04-15 11:45:00,103.43,103.44,103.33,103.34,6703.0,101.4355,101.4453,101.3374,101.3472,6703.0
2024-04-15 11:50:00,103.34,103.5,103.33,103.5,5328.0,101.3472,101.5041,101.3374,101.5041,5328.0
2024-04-15 11:55:00,103.49,103.53,103.48,103.5,3808.0,101.4943,101.5335,101.4845,101.5041,3808.0
2024-04-15 12:00:00,103.51,103.53,103.39,103.48,4430.0,101.5139,101.5335,101.3962,101.4845,4430.0
2024-04-15 12:05:00,103.48,103.54,103.47,103.52,4044.0,101.4845,101.5433,101.4747,101.5237,4044.0
2024-04-15 12:10:00,103.5,103.5,103.44,103.45,3188.0,101.5041,101.5041,101.4453,101.4551,3188.0
2024-04-15 12:15:00,103.47,103.47,103.31,103.34,5818.0,101.4747,101.4747,101.3178,101.3472,5818.0
2024-04-15 12:20:00,103.34,103.35,103.07,103.07,3654.0,101.3472,101.357,101.0824,101.0824,3654.0
2024-04-15 12:25:00,103.08,103.09,103.01,103.03,4089.0,101.0922,101.102,101.0236,101.0432,4089.0
2024-04-15 12:30:00,103.01,103.04,102.91,103.04,4689.0,101.0236,101.053,100.9255,101.053,4689.0
2024-04-15 12:35:00,103.01,103.13,103.01,103.1,6529.0,101.0236,101.1413,101.0236,101.1118,6529.0
2024-04-15 12:40:00,103.13,103.17,103.07,103.15,5322.0,101.1413,101.1805,101.0824,101.1609,5322.0
2024-04-15 12:45:00,103.11,103.18,103.07,103.09,3210.0,101.1216,101.1903,101.0824,101.102,3210.0
2024-04-15 12:50:00,103.13,103.43,103.13,103.34,23503.0,101.1413,101.4355,101.1413,101.3472,23503.0
2024-04-15 12:55:00,103.33,103.33,103.17,103.18,2180.0,101.3374,101.3374,101.1805,101.1903,2180.0
2024-04-15 13:00:00,103.16,103.16,103.06,103.12,3745.0,101.1707,101.1707,101.0726,101.1314,3745.0
2024-04-15 13:05:00,103.12,103.24,103.1,103.23,2110.0,101.1314,101.2491,101.1118,101.2393,2110.0
2024-04-15 13:10:00,103.21,103.21,103.08,103.11,2338.0,101.2197,101.2197,101.0922,101.1216,2338.0
2024-04-15 13:15:00,103.08,103.14,103.04,103.06,8212.0,101.0922,101.1511,101.053,101.0726,8212.0
2024-04-15 13:20:00,103.06,103.06,102.9,102.93,8345.0,101.0726,101.0726,100.9157,100.9451,8345.0
2024-04-15 13:25:00,102.94,102.96,102.58,102.59,15810.0,100.9549,100.9745,100.6019,100.6117,15810.0
2024-04-15 13:30:00,102.53,102.54,102.4,102.52,20124.0,100.5528,100.5626,100.4253,100.543,20124.0
2024-04-15 13:35:00,102.5,102.54,102.36,102.39,24771.0,100.5234,100.5626,100.3861,100.4155,24771.0
2024-04-15 13:40:00,102.33,102.56,102.32,102.49,8478.0,100.3567,100.5822,100.3469,100.5136,8478.0
2024-04-15 13:45:00,102.49,102.54,102.26,102.27,6598.0,100.5136,100.5626,100.288,100.2978,6598.0
2024-04-15 13:50:00,102.31,102.38,102.24,102.38,12860.0,100.3371,100.4057,100.2684,100.4057,12860.0
2024-04-15 13:55:00,102.39,102.7,102.38,102.52,25660.0,100.4155,100.7195,100.4057,100.543,25660.0
2024-04-15 14:00:00,102.5,102.5,102.26,102.46,21191.0,100.5234,100.5234,100.288,100.4842,21191.0
2024-04-15 14:05:00,102.48,102.48,102.28,102.35,8506.0,100.5038,100.5038,100.3076,100.3763,8506.0
2024-04-15 14:10:00,102.38,102.38,102.2,102.23,8018.0,100.4057,100.4057,100.2292,100.2586,8018.0
2024-04-15 14:15:00,102.22,102.27,102.17,102.26,14453.0,100.2488,100.2978,100.1998,100.288,14453.0
2024-04-15 14:20:00,102.23,102.31,102.19,102.23,8466.0,100.2586,100.3371,100.2194,100.2586,8466.0
2024-04-15 14:25:00,102.23,102.36,102.2,102.25,3503.0,100.2586,100.3861,100.2292,100.2782,3503.0
2024-04-15 14:30:00,102.23,102.46,102.21,102.45,8498.0,100.2586,100.4842,100.239,100.4744,8498.0
2024-04-15 14:35:00,102.48,102.53,102.43,102.5,7984.0,100.5038,100.5528,100.4547,100.5234,7984.0
2024-04-15 14:40:00,102.5,102.53,102.4,102.4,10718.0,100.5234,100.5528,100.4253,100.4253,10718.0
2024-04-15 14:45:00,102.31,102.32,102.15,102.18,4913.0,100.3371,100.3469,100.1801,100.2096,4913.0
2024-04-15 14:50:00,102.18,102.22,102.06,102.09,3968.0,100.2096,100.2488,100.0919,100.1213,3968.0
2024-04-15 14:55:00,102.08,102.35,102.08,102.31,8924.0,100.1115,100.3763,100.1115,100.3371,8924.0
2024-04-15 15:00:00,102.31,102.35,102.22,102.23,9831.0,100.3371,100.3763,100.2488,100.2586,9831.0
2024-04-15 15:05:00,102.2,102.24,102.05,102.06,11162.0,100.2292,100.2684,100.0821,100.0919,11162.0
2024-04-15 15:10:00,102.12,102.13,102.02,102.08,4434.0,100.1507,100.1605,100.0527,100.1115,4434.0
2024-04-15 15:15:00,102.06,102.12,101.85,101.88,7590.0,100.0919,100.1507,99.8859,99.9154,7590.0
2024-04-15 15:20:00,101.89,102.17,101.88,102.13,6887.0,99.9252,100.1998,99.9154,100.1605,6887.0
2024-04-15 15:25:00,102.18,102.24,102.15,102.19,5241.0,100.2096,100.2684,100.1801,100.2194,5241.0
2024-04-15 15:30:00,102.2,102.4,102.19,102.3,10847.0,100.2292,100.4253,100.2194,100.3273,10847.0
2024-04-15 15:35:00,102.27,102.34,102.17,102.26,10674.0,100.2978,100.3665,100.1998,100.288,10674.0
2024-04-15 15:40:00,102.23,102.25,102.02,102.08,12345.0,100.2586,100.2782,100.0527,100.1115,12345.0
2024-04-15 15:45:00,102.07,102.27,102.07,102.26,26355.0,100.1017,100.2978,100.1017,100.288,26355.0
2024-04-15 15:50:00,102.27,102.53,102.2,102.52,73648.0,100.2978,100.5528,100.2292,100.543,73648.0
2024-04-15 15:55:00,102.52,102.54,102.34,102.36,75539.0,100.543,100.5626,100.3665,100.3861,75539.0
2024-04-16 09:30:00,102.27,102.36,102.02,102.17,19981.0,100.2978,100.3861,100.0527,100.1998,19981.0
2024-04-16 09:35:00,102.17,102.36,101.77,101.86,5700.0,100.1998,100.3861,99.8075,99.8957,5700.0
2024-04-16 09:40:00,101.87,102.04,101.77,102.02,4043.0,99.9055,100.0723,99.8075,100.0527,4043.0
2024-04-16 09:45:00,102.11,102.24,101.84,102.09,4346.0,100.1409,100.2684,99.8761,100.1213,4346.0
2024-04-16 09:50:00,102.08,102.14,101.94,102.01,3648.0,100.1115,100.1703,99.9742,100.0428,3648.0
2024-04-16 09:55:00,102.03,102.2,102.01,102.05,3541.0,100.0625,100.2292,100.0428,100.0821,3541.0
2024-04-16 10:00:00,102.06,102.1,101.78,101.84,3332.0,100.0919,100.1311,99.8173,99.8761,3332.0
2024-04-16 10:05:00,101.87,101.87,101.66,101.7,5032.0,99.9055,99.9055,99.6996,99.7388,5032.0
2024-04-16 10:10:00,101.65,101.75,101.51,101.75,4329.0,99.6898,99.7879,99.5525,99.7879,4329.0
2024-04-16 10:15:00,101.79,101.9,101.75,101.87,2387.0,99.8271,99.935,99.7879,99.9055,2387.0
2024-04-16 10:20:00,101.89,102.0,101.77,101.78,2517.0,99.9252,100.033,99.8075,99.8173,2517.0
2024-04-16 10:25:00,101.71,101.71,101.53,101.53,3035.0,99.7486,99.7486,99.5721,99.5721,3035.0
2024-04-16 10:30:00,101.52,101.61,101.5,101.61,4371.0,99.5623,99.6506,99.5427,99.6506,4371.0
2024-04-16 10:35:00,101.63,101.68,101.53,101.68,3450.0,99.6702,99.7192,99.5721,99.7192,3450.0
2024-04-16 10:40:00,101.71,101.72,101.62,101.68,4106.0,99.7486,99.7584,99.6604,99.7192,4106.0
2024-04-16 10:45:00,101.7,101.77,101.6,101.75,3603.0,99.7388,99.8075,99.6408,99.7879,3603.0
2024-04-16 10:50:00,101.72,101.81,101.51,101.81,56352.0,99.7584,99.8467,99.5525,99.8467,56352.0
2024-04-16 10:55:00,101.84,101.86,101.39,101.39,9709.0,99.8761,99.8957,99.4348,99.4348,9709.0
2024-04-16 11:00:00,101.39,101.44,101.3,101.43,5791.0,99.4348,99.4838,99.3465,99.474,5791.0
2024-04-16 11:05:00,101.39,101.54,101.35,101.54,5443.0,99.4348,99.5819,99.3956,99.5819,5443.0
2024-04-16 11:10:00,101.57,101.7,101.34,101.45,80560.0,99.6113,99.7388,99.3858,99.4936,80560.0
2024-04-16 11:15:00,101.43,101.69,101.41,101.68,9618.0,99.474,99.729,99.4544,99.7192,9618.0
2024-04-16 11:20:00,101.66,101.75,101.55,101.75,14551.0,99.6996,99.7879,99.5917,99.7879,14551.0
2024-04-16 11:25:00,101.83,101.84,101.7,101.84,82632.0,99.8663,99.8761,99.7388,99.8761,82632.0
2024-04-16 11:30:00,101.88,101.91,101.81,101.91,5618.0,99.9154,99.9448,99.8467,99.9448,5618.0
2024-04-16 11:35:00,101.9,101.91,101.75,101.76,12720.0,99.935,99.9448,99.7879,99.7977,12720.0
2024-04-16 11:40:00,101.81,101.91,101.8,101.9,1924.0,99.8467,99.9448,99.8369,99.935,1924.0
2024-04-16 11:45:00,101.9,102.05,101.88,102.04,3412.0,99.935,100.0821,99.9154,100.0723,3412.0
2024-04-16 11:50:00,102.05,102.39,102.05,102.39,6381.0,100.0821,100.4155,100.0821,100.4155,6381.0
2024-04-16 11:55:00,102.48,102.51,102.33,102.33,2498.0,100.5038,100.5332,100.3567,100.3567,2498.0
2024-04-16 12:00:00,102.26,102.26,102.06,102.06,2091.0,100.288,100.288,100.0919,100.0919,2091.0
2024-04-16 12:05:00,102.1,102.3,102.09,102.3,4823.0,100.1311,100.3273,100.1213,100.3273,4823.0
2024-04-16 12:10:00,102.31,102.32,102.25,102.31,1341.0,100.3371,100.3469,100.2782,100.3371,1341.0
2024-04-16 12:15:00,102.33,102.33,102.21,102.28,2101.0,100.3567,100.3567,100.239,100.3076,2101.0
2024-04-16 12:20:00,102.25,102.27,102.19,102.22,1810.0,100.2782,100.2978,100.2194,100.2488,1810.0
2024-04-16 12:25:00,102.25,102.35,102.25,102.33,1251.0,100.2782,100.3763,100.2782,100.3567,1251.0
2024-04-16 12:30:00,102.28,102.29,102.24,102.25,1718.0,100.3076,100.3174,100.2684,100.2782,1718.0
2024-04-16 12:35:00,102.19,102.29,102.19,102.29,2206.0,100.2194,100.3174,100.2194,100.3174,2206.0
2024-04-16 12:40:00,102.27,102.35,102.27,102.3,4210.0,100.2978,100.3763,100.2978,100.3273,4210.0
2024-04-16 12:45:00,102.31,102.36,102.31,102.36,911.0,100.3371,100.3861,100.3371,100.3861,911.0
2024-04-16 12:50:00,102.33,102.33,102.28,102.3,1611.0,100.3567,100.3567,100.3076,100.3273,1611.0
2024-04-16 12:55:00,102.25,102.25,102.14,102.14,3667.0,100.2782,100.2782,100.1703,100.1703,3667.0
2024-04-16 13:00:00,102.11,102.13,102.03,102.05,761.0,100.1409,100.1605,100.0625,100.0821,761.0
2024-04-16 13:05:00,102.0,102.23,102.0,102.22,5268.0,100.033,100.2586,100.033,100.2488,5268.0
2024-04-16 13:10:00,102.22,102.32,102.2,102.28,13483.0,100.2488,100.3469,100.2292,100.3076,13483.0
2024-04-16 13:15:00,102.24,102.4,102.24,102.34,1767.0,100.2684,100.4253,100.2684,100.3665,1767.0
2024-04-16 13:20:00,102.35,102.39,102.33,102.36,1141.0,100.3763,100.4155,100.3567,100.3861,1141.0
2024-04-16 13:25:00,102.35,102.39,102.19,102.2,3194.0,100.3763,100.4155,100.2194,100.2292,3194.0
2024-04-16 13:30:00,102.24,102.24,101.89,102.21,28425.0,100.2684,100.2684,99.9252,100.239,28425.0
2024-04-16 13:35:00,102.23,102.49,102.22,102.33,10624.0,100.2586,100.5136,100.2488,100.3567,10624.0
2024-04-16 13:40:00,102.43,102.5,102.32,102.39,1641.0,100.4547,100.5234,100.3469,100.4155,1641.0
2024-04-16 13:45:00,102.32,102.4,102.14,102.15,2676.0,100.3469,100.4253,100.1703,100.1801,2676.0
2024-04-16 13:50:00,102.17,102.27,102.05,102.27,3697.0,100.1998,100.2978,100.0821,100.2978,3697.0
2024-04-16 13:55:00,102.22,102.26,102.16,102.26,3062.0,100.2488,100.288,100.19,100.288,3062.0
2024-04-16 14:00:00,102.22,102.24,102.12,102.24,2035.0,100.2488,100.2684,100.1507,100.2684,2035.0
2024-04-16 14:05:00,102.23,102.54,102.23,102.54,3352.0,100.2586,100.5626,100.2586,100.5626,3352.0
2024-04-16 14:10:00,102.53,102.59,102.37,102.37,3387.0,100.5528,100.6117,100.3959,100.3959,3387.0
2024-04-16 14:15:00,102.26,102.26,102.0,102.0,2695.0,100.288,100.288,100.033,100.033,2695.0
2024-04-16 14:20:00,101.93,101.93,101.79,101.88,4963.0,99.9644,99.9644,99.8271,99.9154,4963.0
2024-04-16 14:25:00,101.9,102.04,101.8,101.91,2576.0,99.935,100.0723,99.8369,99.9448,2576.0
2024-04-16 14:30:00,101.9,102.16,101.9,102.16,8020.0,99.935,100.19,99.935,100.19,8020.0
2024-04-16 14:35:00,102.18,102.18,102.05,102.09,2073.0,100.2096,100.2096,100.0821,100.1213,2073.0
2024-04-16 14:40:00,102.08,102.15,102.04,102.13,3799.0,100.1115,100.1801,100.0723,100.1605,3799.0
2024-04-16 14:45:00,102.11,102.29,102.1,102.24,5164.0,100.1409,100.3174,100.1311,100.2684,5164.0
2024-04-16 14:50:00,102.3,102.57,102.3,102.56,5140.0,100.3273,100.592,100.3273,100.5822,5140.0
2024-04-16 14:55:00,102.54,102.63,102.5,102.63,8754.0,100.5626,100.6509,100.5234,100.6509,8754.0
2024-04-16 15:00:00,102.64,102.68,102.55,102.64,22495.0,100.6607,100.6999,100.5724,100.6607,22495.0
2024-04-16 15:05:00,102.59,102.78,102.59,102.77,6517.0,100.6117,100.798,100.6117,100.7882,6517.0
2024-04-16 15:10:00,102.77,102.79,102.65,102.65,4866.0,100.7882,100.8078,100.6705,100.6705,4866.0
2024-04-16 15:15:00,102.64,102.64,102.31,102.36,18376.0,100.6607,100.6607,100.3371,100.3861,18376.0
2024-04-16 15:20:00,102.36,102.45,102.35,102.43,9628.0,100.3861,100.4744,100.3763,100.4547,9628.0
2024-04-16 15:25:00,102.46,102.62,102.46,102.61,7654.0,100.4842,100.6411,100.4842,100.6313,7654.0
2024-04-16 15:30:00,102.57,102.6,102.22,102.23,10341.0,100.592,100.6215,100.2488,100.2586,10341.0
2024-04-16 15:35:00,102.2,102.5,102.16,102.47,10843.0,100.2292,100.5234,100.19,100.494,10843.0
2024-04-16 15:40:00,102.43,102.49,102.34,102.39,10871.0,100.4547,100.5136,100.3665,100.4155,10871.0
2024-04-16 15:45:00,102.4,102.44,102.34,102.43,9900.0,100.4253,100.4646,100.3665,100.4547,9900.0
2024-04-16 15:50:00,102.42,102.62,102.38,102.59,24970.0,100.4449,100.6411,100.4057,100.6117,24970.0
2024-04-16 15:55:00,102.61,102.63,102.35,102.57,89304.0,100.6313,100.6509,100.3763,100.592,89304.0
2024-04-17 09:30:00,103.31,103.33,102.86,102.98,22416.0,101.3178,101.3374,100.8765,100.9941,22416.0
2024-04-17 09:35:00,103.0,103.15,102.86,103.06,9872.0,101.0138,101.1609,100.8765,101.0726,9872.0
2024-04-17 09:40:00,103.11,103.11,102.99,103.07,2579.0,101.1216,101.1216,101.0039,101.0824,2579.0
2024-04-17 09:45:00,103.09,103.1,102.98,102.98,1100.0,101.102,101.1118,100.9941,100.9941,1100.0
2024-04-17 09:50:00,102.99,103.04,102.89,102.94,3311.0,101.0039,101.053,100.9059,100.9549,3311.0
2024-04-17 09:55:00,102.94,103.0,102.72,102.72,2408.0,100.9549,101.0138,100.7392,100.7392,2408.0
2024-04-17 10:00:00,102.67,102.67,102.17,102.2,1842.0,100.6901,100.6901,100.1998,100.2292,1842.0
2024-04-17 10:05:00,102.26,102.29,102.19,102.22,4521.0,100.288,100.3174,100.2194,100.2488,4521.0
2024-04-17 10:10:00,102.22,102.22,101.99,102.03,3053.0,100.2488,100.2488,100.0232,100.0625,3053.0
2024-04-17 10:15:00,102.0,102.17,101.97,102.14,4208.0,100.033,100.1998,100.0036,100.1703,4208.0
2024-04-17 10:20:00,102.18,102.24,102.15,102.23,1518.0,100.2096,100.2684,100.1801,100.2586,1518.0
2024-04-17 10:25:00,102.32,102.48,102.32,102.39,2200.0,100.3469,100.5038,100.3469,100.4155,2200.0
2024-04-17 10:30:00,102.42,102.42,102.26,102.32,1936.0,100.4449,100.4449,100.288,100.3469,1936.0
2024-04-17 10:35:00,102.21,102.22,102.05,102.12,1377.0,100.239,100.2488,100.0821,100.1507,1377.0
2024-04-17 10:40:00,102.09,102.16,102.09,102.11,1465.0,100.1213,100.19,100.1213,100.1409,1465.0
2024-04-17 10:45:00,102.15,102.15,102.07,102.13,1775.0,100.1801,100.1801,100.1017,100.1605,1775.0
2024-04-17 10:50:00,102.06,102.06,101.65,101.75,2953.0,100.0919,100.0919,99.6898,99.7879,2953.0
2024-04-17 10:55:00,101.78,101.84,101.74,101.84,2900.0,99.8173,99.8761,99.7781,99.8761,2900.0
2024-04-17 11:00:00,101.82,102.05,101.82,102.05,2310.0,99.8565,100.0821,99.8565,100.0821,2310.0
2024-04-17 11:05:00,102.02,102.02,101.88,101.9,2343.0,100.0527,100.0527,99.9154,99.935,2343.0
2024-04-17 11:10:00,101.91,101.96,101.82,101.82,3535.0,99.9448,99.9938,99.8565,99.8565,3535.0
2024-04-17 11:15:00,101.83,101.93,101.83,101.83,2040.0,99.8663,99.9644,99.8663,99.8663,2040.0
2024-04-17 11:20:00,101.86,101.9,101.71,101.78,3832.0,99.8957,99.935,99.7486,99.8173,3832.0
2024-04-17 11:25:00,101.77,101.83,101.59,101.6,2400.0,99.8075,99.8663,99.6309,99.6408,2400.0
2024-04-17 11:30:00,101.54,101.57,101.4,101.47,3382.0,99.5819,99.6113,99.4446,99.5133,3382.0
2024-04-17 11:35:00,101.51,101.63,101.5,101.6,3373.0,99.5525,99.6702,99.5427,99.6408,3373.0
2024-04-17 11:40:00,101.59,101.72,101.59,101.72,1591.0,99.6309,99.7584,99.6309,99.7584,1591.0
2024-04-17 11:45:00,101.72,101.72,101.59,101.59,2914.0,99.7584,99.7584,99.6309,99.6309,2914.0
2024-04-17 11:50:00,101.6,101.64,101.53,101.55,3341.0,99.6408,99.68,99.5721,99.5917,3341.0
2024-04-17 11:55:00,101.54,101.54,101.39,101.39,2380.0,99.5819,99.5819,99.4348,99.4348,2380.0
2024-04-17 12:00:00,101.41,101.41,101.09,101.1,3135.0,99.4544,99.4544,99.1406,99.1504,3135.0
2024-04-17 12:05:00,101.09,101.1,100.86,100.94,7591.0,99.1406,99.1504,98.915,98.9935,7591.0
2024-04-17 12:10:00,100.95,101.13,100.95,101.03,8077.0,99.0033,99.1798,99.0033,99.0817,8077.0
2024-04-17 12:15:00,101.0,101.05,100.94,100.97,2690.0,99.0523,99.1014,98.9935,99.0229,2690.0
2024-04-17 12:20:00,100.94,101.06,100.9,100.97,5138.0,98.9935,99.1112,98.9543,99.0229,5138.0
2024-04-17 12:25:00,100.96,101.08,100.86,100.89,5300.0,99.0131,99.1308,98.915,98.9444,5300.0
2024-04-17 12:30:00,100.85,100.87,100.7,100.71,9337.0,98.9052,98.9248,98.7581,98.7679,9337.0
2024-04-17 12:35:00,100.71,100.79,100.68,100.73,5796.0,98.7679,98.8464,98.7385,98.7875,5796.0
2024-04-17 12:40:00,100.73,100.78,100.56,100.59,5622.0,98.7875,98.8366,98.6208,98.6502,5622.0
2024-04-17 12:45:00,100.59,100.73,100.54,100.71,4414.0,98.6502,98.7875,98.6012,98.7679,4414.0
2024-04-17 12:50:00,100.74,100.78,100.69,100.75,2456.0,98.7973,98.8366,98.7483,98.8071,2456.0
2024-04-17 12:55:00,100.75,100.75,100.71,100.71,1653.0,98.8071,98.8071,98.7679,98.7679,1653.0
2024-04-17 13:00:00,100.69,100.87,100.69,100.86,4431.0,98.7483,98.9248,98.7483,98.915,4431.0
2024-04-17 13:05:00,100.89,101.04,100.86,101.04,2372.0,98.9444,99.0916,98.915,99.0916,2372.0
2024-04-17 13:10:00,101.05,101.13,101.05,101.11,3226.0,99.1014,99.1798,99.1014,99.1602,3226.0
2024-04-17 13:15:00,101.14,101.43,101.14,101.43,4242.0,99.1896,99.474,99.1896,99.474,4242.0
2024-04-17 13:20:00,101.4,101.44,101.2,101.31,23827.0,99.4446,99.4838,99.2485,99.3563,23827.0
2024-04-17 13:25:00,101.25,101.37,101.19,101.19,3891.0,99.2975,99.4152,99.2387,99.2387,3891.0
2024-04-17 13:30:00,101.26,101.34,101.12,101.16,2644.0,99.3073,99.3858,99.17,99.2092,2644.0
2024-04-17 13:35:00,101.19,101.26,101.13,101.16,4347.0,99.2387,99.3073,99.1798,99.2092,4347.0
2024-04-17 13:40:00,101.16,101.26,100.94,101.01,3382.0,99.2092,99.3073,98.9935,99.0621,3382.0
2024-04-17 13:45:00,100.95,101.03,100.93,101.02,3972.0,99.0033,99.0817,98.9837,99.0719,3972.0
2024-04-17 13:50:00,101.01,101.08,100.94,101.07,7189.0,99.0621,99.1308,98.9935,99.121,7189.0
2024-04-17 13:55:00,101.12,101.19,101.09,101.12,4429.0,99.17,99.2387,99.1406,99.17,4429.0
2024-04-17 14:00:00,101.11,101.15,101.04,101.09,3636.0,99.1602,99.1994,99.0916,99.1406,3636.0
2024-04-17 14:05:00,101.14,101.14,100.97,101.03,3115.0,99.1896,99.1896,99.0229,99.0817,3115.0
2024-04-17 14:10:00,101.0,101.0,100.85,100.85,8507.0,99.0523,99.0523,98.9052,98.9052,8507.0
2024-04-17 14:15:00,100.86,100.88,100.79,100.83,11951.0,98.915,98.9346,98.8464,98.8856,11951.0
2024-04-17 14:20:00,100.81,100.92,100.78,100.92,1638.0,98.866,98.9739,98.8366,98.9739,1638.0
2024-04-17 14:25:00,100.99,101.2,100.99,101.15,1979.0,99.0425,99.2485,99.0425,99.1994,1979.0
2024-04-17 14:30:00,101.14,101.21,101.13,101.18,1935.0,99.1896,99.2583,99.1798,99.2289,1935.0
2024-04-17 14:35:00,101.18,101.18,101.07,101.15,1344.0,99.2289,99.2289,99.121,99.1994,1344.0
2024-04-17 14:40:00,101.19,101.55,101.19,101.55,2364.0,99.2387,99.5917,99.2387,99.5917,2364.0
2024-04-17 14:45:00,101.59,101.61,101.44,101.44,1340.0,99.6309,99.6506,99.4838,99.4838,1340.0
2024-04-17 14:50:00,101.43,101.43,101.11,101.15,2276.0,99.474,99.474,99.1602,99.1994,2276.0
2024-04-17 14:55:00,101.17,101.17,101.05,101.15,1700.0,99.219,99.219,99.1014,99.1994,1700.0
2024-04-17 15:00:00,101.11,101.11,101.01,101.01,3620.0,99.1602,99.1602,99.0621,99.0621,3620.0
2024-04-17 15:05:00,100.98,100.98,100.85,100.9,4497.0,99.0327,99.0327,98.9052,98.9543,4497.0
2024-04-17 15:10:00,100.88,100.95,100.79,100.8,10393.0,98.9346,99.0033,98.8464,98.8562,10393.0
2024-04-17 15:15:00,100.84,100.94,100.79,100.92,12295.0,98.8954,98.9935,98.8464,98.9739,12295.0
2024-04-17 15:20:00,100.96,100.96,100.76,100.85,3403.0,99.0131,99.0131,98.817,98.9052,3403.0
2024-04-17 15:25:00,100.85,100.91,100.83,100.83,3264.0,98.9052,98.9641,98.8856,98.8856,3264.0
2024-04-17 15:30:00,100.89,100.93,100.81,100.91,3766.0,98.9444,98.9837,98.866,98.9641,3766.0
2024-04-17 15:35:00,100.87,100.92,100.79,100.85,4831.0,98.9248,98.9739,98.8464,98.9052,4831.0
2024-04-17 15:40:00,100.86,100.96,100.81,100.94,7117.0,98.915,99.0131,98.866,98.9935,7117.0
2024-04-17 15:45:00,100.92,101.18,100.92,101.13,6123.0,98.9739,99.2289,98.9739,99.1798,6123.0
2024-04-17 15:50:00,101.12,101.13,100.89,101.02,29175.0,99.17,99.1798,98.9444,99.0719,29175.0
2024-04-17 15:55:00,101.03,101.04,100.78,100.91,55998.0,99.0817,99.0916,98.8366,98.9641,55998.0
2024-04-18 09:30:00,101.03,101.34,100.63,100.65,14436.0,99.0817,99.3858,98.6895,98.7091,14436.0
2024-04-18 09:35:00,100.64,100.64,100.15,100.33,5445.0,98.6993,98.6993,98.2187,98.3952,5445.0
2024-04-18 09:40:00,100.41,100.56,100.33,100.53,6960.0,98.4737,98.6208,98.3952,98.5914,6960.0
2024-04-18 09:45:00,100.5,100.8,100.38,100.64,7828.0,98.562,98.8562,98.4443,98.6993,7828.0
2024-04-18 09:50:00,100.69,100.69,100.37,100.42,5124.0,98.7483,98.7483,98.4345,98.4835,5124.0
2024-04-18 09:55:00,100.36,100.7,100.32,100.62,3876.0,98.4247,98.7581,98.3854,98.6797,3876.0
2024-04-18 10:00:00,100.69,100.75,100.58,100.65,2316.0,98.7483,98.8071,98.6404,98.7091,2316.0
2024-04-18 10:05:00,100.61,101.01,100.6,101.01,3252.0,98.6698,99.0621,98.66,99.0621,3252.0
2024-04-18 10:10:00,101.01,101.06,100.97,100.97,2446.0,99.0621,99.1112,99.0229,99.0229,2446.0
2024-04-18 10:15:00,101.06,101.11,100.99,101.11,2499.0,99.1112,99.1602,99.0425,99.1602,2499.0
2024-04-18 10:20:00,101.07,101.11,101.02,101.03,2101.0,99.121,99.1602,99.0719,99.0817,2101.0
2024-04-18 10:25:00,101.11,101.21,101.09,101.17,2421.0,99.1602,99.2583,99.1406,99.219,2421.0
2024-04-18 10:30:00,101.2,101.26,101.17,101.19,1745.0,99.2485,99.3073,99.219,99.2387,1745.0
2024-04-18 10:35:00,101.19,101.39,101.19,101.38,3700.0,99.2387,99.4348,99.2387,99.425,3700.0
2024-04-18 10:40:00,101.37,101.82,101.37,101.81,5650.0,99.4152,99.8565,99.4152,99.8467,5650.0
2024-04-18 10:45:00,101.77,101.87,101.51,101.64,11043.0,99.8075,99.9055,99.5525,99.68,11043.0
2024-04-18 10:50:00,101.69,101.77,101.64,101.69,6040.0,99.729,99.8075,99.68,99.729,6040.0
2024-04-18 10:55:00,101.73,101.86,101.68,101.73,5334.0,99.7682,99.8957,99.7192,99.7682,5334.0
2024-04-18 11:00:00,101.76,101.81,101.6,101.6,6215.0,99.7977,99.8467,99.6408,99.6408,6215.0
2024-04-18 11:05:00,101.7,101.76,101.63,101.65,2739.0,99.7388,99.7977,99.6702,99.6898,2739.0
2024-04-18 11:10:00,101.66,101.84,101.66,101.84,2602.0,99.6996,99.8761,99.6996,99.8761,2602.0
2024-04-18 11:15:00,101.84,101.89,101.78,101.78,4509.0,99.8761,99.9252,99.8173,99.8173,4509.0
2024-04-18 11:20:00,101.8,101.86,101.76,101.84,4908.0,99.8369,99.8957,99.7977,99.8761,4908.0
2024-04-18 11:25:00,101.83,101.83,101.7,101.7,5924.0,99.8663,99.8663,99.7388,99.7388,5924.0
2024-04-18 11:30:00,101.7,101.7,101.56,101.6,3156.0,99.7388,99.7388,99.6015,99.6408,3156.0
2024-04-18 11:35:00,101.65,101.7,101.6,101.69,3689.0,99.6898,99.7388,99.6408,99.729,3689.0
2024-04-18 11:40:00,101.67,101.67,101.5,101.55,9160.0,99.7094,99.7094,99.5427,99.5917,9160.0
2024-04-18 11:45:00,101.56,101.61,101.48,101.59,5565.0,99.6015,99.6506,99.5231,99.6309,5565.0
2024-04-18 11:50:00,101.57,101.59,101.49,101.52,4045.0,99.6113,99.6309,99.5329,99.5623,4045.0
2024-04-18 11:55:00,101.51,101.59,101.49,101.53,11595.0,99.5525,99.6309,99.5329,99.5721,11595.0
2024-04-18 12:00:00,101.5,101.57,101.43,101.43,9361.0,99.5427,99.6113,99.474,99.474,9361.0
2024-04-18 12:05:00,101.34,101.39,101.26,101.37,8910.0,99.3858,99.4348,99.3073,99.4152,8910.0
2024-04-18 12:10:00,101.4,101.43,101.36,101.38,1378.0,99.4446,99.474,99.4054,99.425,1378.0
2024-04-18 12:15:00,101.37,101.37,101.25,101.31,4358.0,99.4152,99.4152,99.2975,99.3563,4358.0
2024-04-18 12:20:00,101.28,101.28,101.14,101.14,1735.0,99.3269,99.3269,99.1896,99.1896,1735.0
2024-04-18 12:25:00,101.15,101.22,101.15,101.19,3625.0,99.1994,99.2681,99.1994,99.2387,3625.0
2024-04-18 12:30:00,101.14,101.14,100.87,100.87,3095.0,99.1896,99.1896,98.9248,98.9248,3095.0
2024-04-18 12:35:00,100.88,101.05,100.88,100.96,2603.0,98.9346,99.1014,98.9346,99.0131,2603.0
2024-04-18 12:40:00,100.98,100.99,100.8,100.87,1525.0,99.0327,99.0425,98.8562,98.9248,1525.0
2024-04-18 12:45:00,100.89,100.89,100.72,100.81,2700.0,98.9444,98.9444,98.7777,98.866,2700.0
2024-04-18 12:50:00,100.82,100.82,100.64,100.64,1569.0,98.8758,98.8758,98.6993,98.6993,1569.0
2024-04-18 12:55:00,100.67,100.72,100.62,100.62,3319.0,98.7287,98.7777,98.6797,98.6797,3319.0
2024-04-18 13:00:00,100.62,100.65,100.57,100.6,2025.0,98.6797,98.7091,98.6306,98.66,2025.0
2024-04-18 13:05:00,100.6,100.65,100.57,100.64,3440.0,98.66,98.7091,98.6306,98.6993,3440.0
2024-04-18 13:10:00,100.63,100.63,100.55,100.58,2034.0,98.6895,98.6895,98.611,98.6404,2034.0
2024-04-18 13:15:00,100.6,100.6,100.33,100.39,4760.0,98.66,98.66,98.3952,98.4541,4760.0
2024-04-18 13:20:00,100.44,100.46,100.38,100.38,4318.0,98.5031,98.5227,98.4443,98.4443,4318.0
2024-04-18 13:25:00,100.37,100.52,100.37,100.5,3675.0,98.4345,98.5816,98.4345,98.562,3675.0
2024-04-18 13:30:00,100.5,100.5,100.3,100.34,3677.0,98.562,98.562,98.3658,98.4051,3677.0
2024-04-18 13:35:00,100.31,100.38,100.27,100.3,2633.0,98.3756,98.4443,98.3364,98.3658,2633.0
2024-04-18 13:40:00,100.3,100.31,100.17,100.28,3576.0,98.3658,98.3756,98.2383,98.3462,3576.0
2024-04-18 13:45:00,100.32,100.35,100.25,100.28,1627.0,98.3854,98.4149,98.3168,98.3462,1627.0
2024-04-18 13:50:00,100.25,100.29,99.94,99.98,8474.0,98.3168,98.356,98.0128,98.052,8474.0
2024-04-18 13:55:00,100.02,100.11,100.0,100.08,5283.0,98.0912,98.1795,98.0716,98.1501,5283.0
2024-04-18 14:00:00,100.04,100.11,99.95,100.0,5241.0,98.1108,98.1795,98.0226,98.0716,5241.0
2024-04-18 14:05:00,99.98,100.02,99.8,99.81,7080.0,98.052,98.0912,97.8755,97.8853,7080.0
2024-04-18 14:10:00,99.83,99.92,99.73,99.92,13988.0,97.9049,97.9932,97.8068,97.9932,13988.0
2024-04-18 14:15:00,99.88,100.13,99.88,100.08,5281.0,97.9539,98.1991,97.9539,98.1501,5281.0
2024-04-18 14:20:00,100.07,100.15,100.05,100.05,4731.0,98.1403,98.2187,98.1206,98.1206,4731.0
2024-04-18 14:25:00,100.04,100.13,99.87,99.89,5215.0,98.1108,98.1991,97.9441,97.9637,5215.0
2024-04-18 14:30:00,99.89,99.89,99.73,99.73,3500.0,97.9637,97.9637,97.8068,97.8068,3500.0
2024-04-18 14:35:00,99.76,99.93,99.75,99.93,2200.0,97.8362,98.003,97.8264,98.003,2200.0
2024-04-18 14:40:00,99.91,100.02,99.91,100.02,2387.0,97.9833,98.0912,97.9833,98.0912,2387.0
2024-04-18 14:45:00,100.09,100.16,100.06,100.14,2928.0,98.1599,98.2285,98.1305,98.2089,2928.0
2024-04-18 14:50:00,100.06,100.06,99.92,99.92,4121.0,98.1305,98.1305,97.9932,97.9932,4121.0
2024-04-18 14:55:00,99.93,99.93,99.85,99.85,2553.0,98.003,98.003,97.9245,97.9245,2553.0
2024-04-18 15:00:00,99.86,100.06,99.86,100.06,3166.0,97.9343,98.1305,97.9343,98.1305,3166.0
2024-04-18 15:05:00,100.03,100.13,100.03,100.05,1832.0,98.101,98.1991,98.101,98.1206,1832.0
2024-04-18 15:10:00,100.08,100.2,100.06,100.14,1995.0,98.1501,98.2678,98.1305,98.2089,1995.0
2024-04-18 15:15:00,100.14,100.14,100.06,100.11,3142.0,98.2089,98.2089,98.1305,98.1795,3142.0
2024-04-18 15:20:00,100.13,100.27,100.07,100.23,6381.0,98.1991,98.3364,98.1403,98.2972,6381.0
2024-04-18 15:25:00,100.19,100.22,100.07,100.21,16054.0,98.2579,98.2874,98.1403,98.2776,16054.0
2024-04-18 15:30:00,100.23,100.31,100.21,100.31,6301.0,98.2972,98.3756,98.2776,98.3756,6301.0
2024-04-18 15:35:00,100.33,100.37,100.14,100.14,6345.0,98.3952,98.4345,98.2089,98.2089,6345.0
2024-04-18 15:40:00,100.14,100.25,100.12,100.21,6115.0,98.2089,98.3168,98.1893,98.2776,6115.0
2024-04-18 15:45:00,100.23,100.25,100.17,100.2,5327.0,98.2972,98.3168,98.2383,98.2678,5327.0
2024-04-18 15:50:00,100.22,100.33,100.16,100.19,23310.0,98.2874,98.3952,98.2285,98.2579,23310.0
2024-04-18 15:55:00,100.18,100.29,100.06,100.14,44280.0,98.2481,98.356,98.1305,98.2089,44280.0
2024-04-19 09:30:00,99.84,99.94,99.6,99.94,42792.0,97.9147,98.0128,97.6793,98.0128,42792.0
2024-04-19 09:35:00,99.9,100.17,99.8,100.17,1200.0,97.9735,98.2383,97.8755,98.2383,1200.0
2024-04-19 09:40:00,100.17,100.43,100.09,100.42,4580.0,98.2383,98.4933,98.1599,98.4835,4580.0
2024-04-19 09:45:00,100.63,100.74,100.56,100.57,2576.0,98.6895,98.7973,98.6208,98.6306,2576.0
2024-04-19 09:50:00,100.32,100.52,100.17,100.33,4007.0,98.3854,98.5816,98.2383,98.3952,4007.0
2024-04-19 09:55:00,100.33,100.64,100.33,100.63,3014.0,98.3952,98.6993,98.3952,98.6895,3014.0
2024-04-19 10:00:00,100.6,100.62,100.4,100.5,2829.0,98.66,98.6797,98.4639,98.562,2829.0
2024-04-19 10:05:00,100.48,100.49,100.28,100.31,2447.0,98.5424,98.5522,98.3462,98.3756,2447.0
2024-04-19 10:10:00,100.21,100.25,100.13,100.17,1666.0,98.2776,98.3168,98.1991,98.2383,1666.0
2024-04-19 10:15:00,100.11,100.21,100.1,100.17,5085.0,98.1795,98.2776,98.1697,98.2383,5085.0
2024-04-19 10:20:00,100.08,100.24,100.01,100.01,6082.0,98.1501,98.307,98.0814,98.0814,6082.0
2024-04-19 10:25:00,100.0,100.06,99.83,100.03,5845.0,98.0716,98.1305,97.9049,98.101,5845.0
2024-04-19 10:30:00,100.06,100.28,100.0,100.28,6247.0,98.1305,98.3462,98.0716,98.3462,6247.0
2024-04-19 10:35:00,100.26,100.27,99.99,99.99,3392.0,98.3266,98.3364,98.0618,98.0618,3392.0
2024-04-19 10:40:00,99.94,100.04,99.88,100.04,3037.0,98.0128,98.1108,97.9539,98.1108,3037.0
2024-04-19 10:45:00,100.12,100.18,100.03,100.16,2698.0,98.1893,98.2481,98.101,98.2285,2698.0
2024-04-19 10:50:00,100.14,100.16,100.01,100.01,3569.0,98.2089,98.2285,98.0814,98.0814,3569.0
2024-04-19 10:55:00,99.91,99.94,99.79,99.83,1967.0,97.9833,98.0128,97.8657,97.9049,1967.0
2024-04-19 11:00:00,99.76,99.79,99.66,99.68,3800.0,97.8362,97.8657,97.7382,97.7578,3800.0
2024-04-19 11:05:00,99.64,99.71,99.57,99.67,3325.0,97.7186,97.7872,97.6499,97.748,3325.0
2024-04-19 11:10:00,99.71,99.72,99.6,99.67,3023.0,97.7872,97.797,97.6793,97.748,3023.0
2024-04-19 11:15:00,99.68,99.68,99.52,99.54,3254.0,97.7578,97.7578,97.6009,97.6205,3254.0
2024-04-19 11:20:00,99.56,99.56,99.48,99.48,5425.0,97.6401,97.6401,97.5616,97.5616,5425.0
2024-04-19 11:25:00,99.47,99.51,99.41,99.51,3638.0,97.5518,97.5911,97.493,97.5911,3638.0
2024-04-19 11:30:00,99.52,99.58,99.46,99.48,3745.0,97.6009,97.6597,97.542,97.5616,3745.0
2024-04-19 11:35:00,99.51,99.54,99.45,99.5,3911.0,97.5911,97.6205,97.5322,97.5813,3911.0
2024-04-19 11:40:00,99.5,99.54,99.34,99.44,5028.0,97.5813,97.6205,97.4243,97.5224,5028.0
2024-04-19 11:45:00,99.44,99.49,99.41,99.45,4802.0,97.5224,97.5714,97.493,97.5322,4802.0
2024-04-19 11:50:00,99.4,99.41,99.24,99.24,3920.0,97.4832,97.493,97.3263,97.3263,3920.0
2024-04-19 11:55:00,99.23,99.25,99.02,99.04,2538.0,97.3165,97.3361,97.1105,97.1301,2538.0
2024-04-19 12:00:00,99.05,99.12,98.91,98.96,3135.0,97.1399,97.2086,97.0026,97.0517,3135.0
2024-04-19 12:05:00,98.94,99.06,98.94,99.03,2084.0,97.032,97.1497,97.032,97.1203,2084.0
2024-04-19 12:10:00,99.01,99.01,98.74,98.74,4505.0,97.1007,97.1007,96.8359,96.8359,4505.0
2024-04-19 12:15:00,98.75,98.83,98.67,98.83,6063.0,96.8457,96.9242,96.7673,96.9242,6063.0
2024-04-19 12:20:00,98.83,98.84,98.74,98.74,1700.0,96.9242,96.934,96.8359,96.8359,1700.0
2024-04-19 12:25:00,98.75,98.82,98.74,98.74,2249.0,96.8457,96.9144,96.8359,96.8359,2249.0
2024-04-19 12:30:00,98.75,98.76,98.69,98.75,2052.0,96.8457,96.8555,96.7869,96.8457,2052.0
2024-04-19 12:35:00,98.74,98.74,98.54,98.54,2545.0,96.8359,96.8359,96.6398,96.6398,2545.0
2024-04-19 12:40:00,98.52,98.54,98.41,98.53,5020.0,96.6201,96.6398,96.5123,96.63,5020.0
2024-04-19 12:45:00,98.54,98.62,98.51,98.54,2359.0,96.6398,96.7182,96.6103,96.6398,2359.0
2024-04-19 12:50:00,98.57,98.8,98.57,98.68,3198.0,96.6692,96.8947,96.6692,96.7771,3198.0
2024-04-19 12:55:00,98.66,98.82,98.66,98.82,2400.0,96.7574,96.9144,96.7574,96.9144,2400.0
2024-04-19 13:00:00,98.82,98.84,98.74,98.74,10105.0,96.9144,96.934,96.8359,96.8359,10105.0
2024-04-19 13:05:00,98.73,98.8,98.7,98.75,7135.0,96.8261,96.8947,96.7967,96.8457,7135.0
2024-04-19 13:10:00,98.74,98.79,98.72,98.76,2053.0,96.8359,96.8849,96.8163,96.8555,2053.0
2024-04-19 13:15:00,98.77,98.82,98.67,98.74,11276.0,96.8653,96.9144,96.7673,96.8359,11276.0
2024-04-19 13:20:00,98.75,98.79,98.7,98.79,5224.0,96.8457,96.8849,96.7967,96.8849,5224.0
2024-04-19 13:25:00,98.78,98.85,98.62,98.62,4998.0,96.8751,96.9438,96.7182,96.7182,4998.0
2024-04-19 13:30:00,98.59,98.69,98.58,98.67,2967.0,96.6888,96.7869,96.679,96.7673,2967.0
2024-04-19 13:35:00,98.69,98.78,98.68,98.73,3357.0,96.7869,96.8751,96.7771,96.8261,3357.0
2024-04-19 13:40:00,98.74,98.87,98.74,98.87,1829.0,96.8359,96.9634,96.8359,96.9634,1829.0
2024-04-19 13:45:00,98.89,99.04,98.82,98.83,11390.0,96.983,97.1301,96.9144,96.9242,11390.0
2024-04-19 13:50:00,98.84,98.96,98.82,98.83,15416.0,96.934,97.0517,96.9144,96.9242,15416.0
2024-04-19 13:55:00,98.83,98.99,98.73,98.76,4554.0,96.9242,97.0811,96.8261,96.8555,4554.0
2024-04-19 14:00:00,98.71,98.73,98.5,98.51,2855.0,96.8065,96.8261,96.6005,96.6103,2855.0
2024-04-19 14:05:00,98.51,98.65,98.43,98.6,4727.0,96.6103,96.7476,96.5319,96.6986,4727.0
2024-04-19 14:10:00,98.6,98.6,98.46,98.47,11735.0,96.6986,96.6986,96.5613,96.5711,11735.0
2024-04-19 14:15:00,98.45,98.55,98.45,98.52,4003.0,96.5515,96.6496,96.5515,96.6201,4003.0
2024-04-19 14:20:00,98.52,98.56,98.49,98.53,8135.0,96.6201,96.6594,96.5907,96.63,8135.0
2024-04-19 14:25:00,98.52,98.53,98.36,98.37,4159.0,96.6201,96.63,96.4632,96.473,4159.0
2024-04-19 14:30:00,98.38,98.48,98.38,98.43,4006.0,96.4828,96.5809,96.4828,96.5319,4006.0
2024-04-19 14:35:00,98.41,98.41,98.25,98.26,5995.0,96.5123,96.5123,96.3554,96.3652,5995.0
2024-04-19 14:40:00,98.26,98.26,98.08,98.09,14846.0,96.3652,96.3652,96.1886,96.1984,14846.0
2024-04-19 14:45:00,98.08,98.2,98.03,98.14,10045.0,96.1886,96.3063,96.1396,96.2475,10045.0
2024-04-19 14:50:00,98.14,98.3,98.08,98.16,12309.0,96.2475,96.4044,96.1886,96.2671,12309.0
2024-04-19 14:55:00,98.14,98.35,98.13,98.35,5552.0,96.2475,96.4534,96.2377,96.4534,5552.0
2024-04-19 15:00:00,98.32,98.33,98.23,98.29,7622.0,96.424,96.4338,96.3357,96.3946,7622.0
2024-04-19 15:05:00,98.29,98.38,98.2,98.38,3999.0,96.3946,96.4828,96.3063,96.4828,3999.0
2024-04-19 15:10:00,98.31,98.31,98.08,98.12,26392.0,96.4142,96.4142,96.1886,96.2279,26392.0
2024-04-19 15:15:00,98.13,98.16,98.03,98.16,7839.0,96.2377,96.2671,96.1396,96.2671,7839.0
2024-04-19 15:20:00,98.15,98.17,98.03,98.03,11014.0,96.2573,96.2769,96.1396,96.1396,11014.0
2024-04-19 15:25:00,98.04,98.15,97.99,98.09,17575.0,96.1494,96.2573,96.1004,96.1984,17575.0
2024-04-19 15:30:00,98.09,98.12,97.98,97.98,11336.0,96.1984,96.2279,96.0906,96.0906,11336.0
2024-04-19 15:35:00,98.01,98.07,97.8,97.91,10607.0,96.12,96.1788,95.914,96.0219,10607.0
2024-04-19 15:40:00,97.93,97.97,97.81,97.93,17489.0,96.0415,96.0808,95.9238,96.0415,17489.0
2024-04-19 15:45:00,97.93,97.99,97.86,97.95,16745.0,96.0415,96.1004,95.9729,96.0611,16745.0
2024-04-19 15:50:00,97.94,98.01,97.86,97.95,41960.0,96.0513,96.12,95.9729,96.0611,41960.0
2024-04-19 15:55:00,97.95,98.01,97.75,97.98,170855.0,96.0611,96.12,95.865,96.0906,170855.0
2024-04-22 09:30:00,98.6,98.77,98.49,98.53,29539.0,96.6986,96.8653,96.5907,96.63,29539.0
2024-04-22 09:35:00,98.5,98.5,98.12,98.18,4326.0,96.6005,96.6005,96.2279,96.2867,4326.0
2024-04-22 09:40:00,98.2,98.23,98.09,98.18,12142.0,96.3063,96.3357,96.1984,96.2867,12142.0
2024-04-22 09:45:00,98.25,98.53,98.13,98.38,42101.0,96.3554,96.63,96.2377,96.4828,42101.0
2024-04-22 09:50:00,98.44,98.49,98.18,98.25,14549.0,96.5417,96.5907,96.2867,96.3554,14549.0
2024-04-22 09:55:00,98.11,98.31,98.0,98.14,15743.0,96.2181,96.4142,96.1102,96.2475,15743.0
2024-04-22 10:00:00,98.06,98.3,97.97,98.29,59727.0,96.169,96.4044,96.0808,96.3946,59727.0
2024-04-22 10:05:00,98.24,98.42,97.99,97.99,71805.0,96.3455,96.5221,96.1004,96.1004,71805.0
2024-04-22 10:10:00,97.91,98.31,97.91,98.16,8262.0,96.0219,96.4142,96.0219,96.2671,8262.0
2024-04-22 10:15:00,98.18,98.35,98.17,98.25,9210.0,96.2867,96.4534,96.2769,96.3554,9210.0
2024-04-22 10:20:00,98.22,98.3,97.98,97.98,5100.0,96.3259,96.4044,96.0906,96.0906,5100.0
2024-04-22 10:25:00,98.02,98.04,97.79,97.82,3228.0,96.1298,96.1494,95.9042,95.9336,3228.0
2024-04-22 10:30:00,97.83,97.93,97.75,97.8,9182.0,95.9435,96.0415,95.865,95.914,9182.0
2024-04-22 10:35:00,97.82,97.95,97.78,97.86,2454.0,95.9336,96.0611,95.8944,95.9729,2454.0
2024-04-22 10:40:00,97.83,98.08,97.83,97.99,3171.0,95.9435,96.1886,95.9435,96.1004,3171.0
2024-04-22 10:45:00,98.01,98.03,97.85,97.88,5023.0,96.12,96.1396,95.9631,95.9925,5023.0
2024-04-22 10:50:00,97.89,97.93,97.62,97.65,2433.0,96.0023,96.0415,95.7375,95.7669,2433.0
2024-04-22 10:55:00,97.66,97.66,97.46,97.55,5741.0,95.7767,95.7767,95.5806,95.6689,5741.0
2024-04-22 11:00:00,97.54,97.65,97.51,97.61,8915.0,95.659,95.7669,95.6296,95.7277,8915.0
2024-04-22 11:05:00,97.59,97.59,97.31,97.43,8591.0,95.7081,95.7081,95.4335,95.5512,8591.0
2024-04-22 11:10:00,97.39,97.5,97.32,97.45,5183.0,95.5119,95.6198,95.4433,95.5708,5183.0
2024-04-22 11:15:00,97.45,97.59,97.4,97.52,6164.0,95.5708,95.7081,95.5217,95.6394,6164.0
2024-04-22 11:20:00,97.55,97.66,97.53,97.64,4012.0,95.6689,95.7767,95.6492,95.7571,4012.0
2024-04-22 11:25:00,97.64,97.75,97.6,97.73,10529.0,95.7571,95.865,95.7179,95.8454,10529.0
2024-04-22 11:30:00,97.75,97.84,97.74,97.79,4581.0,95.865,95.9533,95.8552,95.9042,4581.0
2024-04-22 11:35:00,97.73,97.79,97.52,97.54,5022.0,95.8454,95.9042,95.6394,95.659,5022.0
2024-04-22 11:40:00,97.54,97.55,97.34,97.37,5000.0,95.659,95.6689,95.4629,95.4923,5000.0
2024-04-22 11:45:00,97.4,97.45,97.35,97.43,6447.0,95.5217,95.5708,95.4727,95.5512,6447.0
2024-04-22 11:50:00,97.43,97.55,97.41,97.53,3559.0,95.5512,95.6689,95.5316,95.6492,3559.0
2024-04-22 11:55:00,97.59,97.6,97.54,97.58,1814.0,95.7081,95.7179,95.659,95.6983,1814.0
2024-04-22 12:00:00,97.65,97.72,97.6,97.71,2332.0,95.7669,95.8356,95.7179,95.8258,2332.0
2024-04-22 12:05:00,97.69,97.81,97.66,97.8,1531.0,95.8062,95.9238,95.7767,95.914,1531.0
2024-04-22 12:10:00,97.78,97.93,97.76,97.9,4373.0,95.8944,96.0415,95.8748,96.0121,4373.0
2024-04-22 12:15:00,97.92,97.98,97.89,97.89,3273.0,96.0317,96.0906,96.0023,96.0023,3273.0
2024-04-22 12:20:00,97.92,97.99,97.69,97.8,8595.0,96.0317,96.1004,95.8062,95.914,8595.0
2024-04-22 12:25:00,97.78,97.78,97.72,97.72,1200.0,95.8944,95.8944,95.8356,95.8356,1200.0
2024-04-22 12:30:00,97.72,97.73,97.64,97.68,5274.0,95.8356,95.8454,95.7571,95.7963,5274.0
2024-04-22 12:35:00,97.72,97.82,97.72,97.81,3058.0,95.8356,95.9336,95.8356,95.9238,3058.0
2024-04-22 12:40:00,97.81,97.81,97.78,97.79,1241.0,95.9238,95.9238,95.8944,95.9042,1241.0
2024-04-22 12:45:00,97.8,97.8,97.77,97.78,1741.0,95.914,95.914,95.8846,95.8944,1741.0
2024-04-22 12:50:00,97.78,97.81,97.74,97.8,7398.0,95.8944,95.9238,95.8552,95.914,7398.0
2024-04-22 12:55:00,97.78,97.8,97.77,97.8,2577.0,95.8944,95.914,95.8846,95.914,2577.0
2024-04-22 13:00:00,97.8,98.07,97.78,98.03,5540.0,95.914,96.1788,95.8944,96.1396,5540.0
2024-04-22 13:05:00,98.05,98.07,97.97,98.0,4548.0,96.1592,96.1788,96.0808,96.1102,4548.0
2024-04-22 13:10:00,98.0,98.02,97.98,98.0,3710.0,96.1102,96.1298,96.0906,96.1102,3710.0
2024-04-22 13:15:00,98.0,98.01,97.97,98.0,5474.0,96.1102,96.12,96.0808,96.1102,5474.0
2024-04-22 13:20:00,98.01,98.02,97.96,98.0,12497.0,96.12,96.1298,96.0709,96.1102,12497.0
2024-04-22 13:25:00,98.0,98.26,97.99,98.26,17732.0,96.1102,96.3652,96.1004,96.3652,17732.0
2024-04-22 13:30:00,98.29,98.3,98.04,98.05,12723.0,96.3946,96.4044,96.1494,96.1592,12723.0
2024-04-22 13:35:00,97.98,98.15,97.98,98.1,9789.0,96.0906,96.2573,96.0906,96.2082,9789.0
2024-04-22 13:40:00,98.1,98.17,98.05,98.14,2185.0,96.2082,96.2769,96.1592,96.2475,2185.0
2024-04-22 13:45:00,98.17,98.26,98.16,98.24,4720.0,96.2769,96.3652,96.2671,96.3455,4720.0
2024-04-22 13:50:00,98.25,98.5,98.22,98.38,15570.0,96.3554,96.6005,96.3259,96.4828,15570.0
2024-04-22 13:55:00,98.41,98.41,98.3,98.32,5431.0,96.5123,96.5123,96.4044,96.424,5431.0
2024-04-22 14:00:00,98.36,98.37,98.28,98.31,4155.0,96.4632,96.473,96.3848,96.4142,4155.0
2024-04-22 14:05:00,98.27,98.38,98.27,98.35,9112.0,96.375,96.4828,96.375,96.4534,9112.0
2024-04-22 14:10:00,98.37,98.68,98.35,98.66,3403.0,96.473,96.7771,96.4534,96.7574,3403.0
2024-04-22 14:15:00,98.7,98.7,98.49,98.49,12521.0,96.7967,96.7967,96.5907,96.5907,12521.0
2024-04-22 14:20:00,98.5,98.56,98.47,98.53,9047.0,96.6005,96.6594,96.5711,96.63,9047.0
2024-04-22 14:25:00,98.54,98.55,98.48,98.51,8946.0,96.6398,96.6496,96.5809,96.6103,8946.0
2024-04-22 14:30:00,98.51,98.56,98.51,98.54,4263.0,96.6103,96.6594,96.6103,96.6398,4263.0
2024-04-22 14:35:00,98.54,98.73,98.44,98.44,8679.0,96.6398,96.8261,96.5417,96.5417,8679.0
2024-04-22 14:40:00,98.54,98.54,98.35,98.45,3259.0,96.6398,96.6398,96.4534,96.5515,3259.0
2024-04-22 14:45:00,98.47,98.47,98.36,98.38,2223.0,96.5711,96.5711,96.4632,96.4828,2223.0
2024-04-22 14:50:00,98.37,98.41,98.25,98.25,10479.0,96.473,96.5123,96.3554,96.3554,10479.0
2024-04-22 14:55:00,98.24,98.34,98.21,98.32,8054.0,96.3455,96.4436,96.3161,96.424,8054.0
2024-04-22 15:00:00,98.3,98.35,98.24,98.33,4625.0,96.4044,96.4534,96.3455,96.4338,4625.0
2024-04-22 15:05:00,98.35,98.35,98.29,98.33,6935.0,96.4534,96.4534,96.3946,96.4338,6935.0
2024-04-22 15:10:00,98.33,98.33,98.27,98.3,2702.0,96.4338,96.4338,96.375,96.4044,2702.0
2024-04-22 15:15:00,98.28,98.32,98.27,98.29,7023.0,96.3848,96.424,96.375,96.3946,7023.0
2024-04-22 15:20:00,98.28,98.3,98.18,98.19,7076.0,96.3848,96.4044,96.2867,96.2965,7076.0
2024-04-22 15:25:00,98.22,98.4,98.22,98.36,17547.0,96.3259,96.5025,96.3259,96.4632,17547.0
2024-04-22 15:30:00,98.38,98.38,98.08,98.09,9279.0,96.4828,96.4828,96.1886,96.1984,9279.0
2024-04-22 15:35:00,98.04,98.12,98.0,98.09,3619.0,96.1494,96.2279,96.1102,96.1984,3619.0
2024-04-22 15:40:00,98.09,98.11,97.96,97.96,13600.0,96.1984,96.2181,96.0709,96.0709,13600.0
2024-04-22 15:45:00,97.98,98.13,97.96,98.13,37215.0,96.0906,96.2377,96.0709,96.2377,37215.0
2024-04-22 15:50:00,98.11,98.11,97.89,97.99,35415.0,96.2181,96.2181,96.0023,96.1004,35415.0
2024-04-22 15:55:00,97.98,97.98,97.77,97.91,160368.0,96.0906,96.0906,95.8846,96.0219,160368.0
2024-04-23 09:30:00,98.2,98.77,98.08,98.28,18053.0,96.3063,96.8653,96.1886,96.3848,18053.0
2024-04-23 09:35:00,98.19,98.26,98.05,98.26,16468.0,96.2965,96.3652,96.1592,96.3652,16468.0
2024-04-23 09:40:00,98.11,98.18,97.89,98.1,6729.0,96.2181,96.2867,96.0023,96.2082,6729.0
2024-04-23 09:45:00,98.09,98.22,98.09,98.17,6370.0,96.1984,96.3259,96.1984,96.2769,6370.0
2024-04-23 09:50:00,98.17,98.69,98.1,98.64,13761.0,96.2769,96.7869,96.2082,96.7378,13761.0
2024-04-23 09:55:00,98.67,98.74,98.51,98.59,4782.0,96.7673,96.8359,96.6103,96.6888,4782.0
2024-04-23 10:00:00,98.52,98.56,98.37,98.41,89733.0,96.6201,96.6594,96.473,96.5123,89733.0
2024-04-23 10:05:00,98.34,98.52,98.33,98.41,9457.0,96.4436,96.6201,96.4338,96.5123,9457.0
2024-04-23 10:10:00,98.4,98.68,98.4,98.56,18922.0,96.5025,96.7771,96.5025,96.6594,18922.0
2024-04-23 10:15:00,98.6,98.65,98.52,98.58,10653.0,96.6986,96.7476,96.6201,96.679,10653.0
2024-04-23 10:20:00,98.59,98.68,98.55,98.55,20554.0,96.6888,96.7771,96.6496,96.6496,20554.0
2024-04-23 10:25:00,98.55,98.67,98.53,98.62,26835.0,96.6496,96.7673,96.63,96.7182,26835.0
2024-04-23 10:30:00,98.65,99.15,98.64,99.13,15543.0,96.7476,97.238,96.7378,97.2184,15543.0
2024-04-23 10:35:00,99.13,99.18,98.99,99.03,35661.0,97.2184,97.2674,97.0811,97.1203,35661.0
2024-04-23 10:40:00,99.05,99.31,99.05,99.31,25744.0,97.1399,97.3949,97.1399,97.3949,25744.0
2024-04-23 10:45:00,99.27,99.27,98.96,99.02,19835.0,97.3557,97.3557,97.0517,97.1105,19835.0
2024-04-23 10:50:00,99.06,99.27,99.03,99.23,12208.0,97.1497,97.3557,97.1203,97.3165,12208.0
2024-04-23 10:55:00,99.21,99.43,99.19,99.23,6638.0,97.2968,97.5126,97.2772,97.3165,6638.0
2024-04-23 11:00:00,99.22,99.23,98.81,98.84,4454.0,97.3067,97.3165,96.9046,96.934,4454.0
2024-04-23 11:05:00,98.8,98.9,98.73,98.73,2003.0,96.8947,96.9928,96.8261,96.8261,2003.0
2024-04-23 11:10:00,98.81,98.84,98.73,98.73,12161.0,96.9046,96.934,96.8261,96.8261,12161.0
2024-04-23 11:15:00,98.78,98.81,98.75,98.76,3180.0,96.8751,96.9046,96.8457,96.8555,3180.0
2024-04-23 11:20:00,98.75,98.76,98.71,98.75,3421.0,96.8457,96.8555,96.8065,96.8457,3421.0
2024-04-23 11:25:00,98.75,98.76,98.7,98.7,5223.0,96.8457,96.8555,96.7967,96.7967,5223.0
2024-04-23 11:30:00,98.7,98.75,98.66,98.72,6086.0,96.7967,96.8457,96.7574,96.8163,6086.0
2024-04-23 11:35:00,98.73,98.73,98.63,98.71,4854.0,96.8261,96.8261,96.728,96.8065,4854.0
2024-04-23 11:40:00,98.73,98.75,98.7,98.72,6138.0,96.8261,96.8457,96.7967,96.8163,6138.0
2024-04-23 11:45:00,98.72,98.75,98.67,98.7,3170.0,96.8163,96.8457,96.7673,96.7967,3170.0
2024-04-23 11:50:00,98.74,98.74,98.67,98.71,2985.0,96.8359,96.8359,96.7673,96.8065,2985.0
2024-04-23 11:55:00,98.69,98.69,98.49,98.51,3922.0,96.7869,96.7869,96.5907,96.6103,3922.0
2024-04-23 12:00:00,98.51,98.6,98.51,98.58,4993.0,96.6103,96.6986,96.6103,96.679,4993.0
2024-04-23 12:05:00,98.6,98.92,98.6,98.92,11678.0,96.6986,97.0124,96.6986,97.0124,11678.0
2024-04-23 12:10:00,98.91,98.98,98.84,98.95,4501.0,97.0026,97.0713,96.934,97.0419,4501.0
2024-04-23 12:15:00,98.99,99.02,98.88,98.92,5870.0,97.0811,97.1105,96.9732,97.0124,5870.0
2024-04-23 12:20:00,98.94,99.01,98.93,98.99,11635.0,97.032,97.1007,97.0222,97.0811,11635.0
2024-04-23 12:25:00,99.0,99.01,98.97,99.0,8845.0,97.0909,97.1007,97.0615,97.0909,8845.0
2024-04-23 12:30:00,99.0,99.16,98.99,99.1,16333.0,97.0909,97.2478,97.0811,97.189,16333.0
2024-04-23 12:35:00,99.13,99.16,99.07,99.13,10138.0,97.2184,97.2478,97.1595,97.2184,10138.0
2024-04-23 12:40:00,99.14,99.16,99.12,99.15,2068.0,97.2282,97.2478,97.2086,97.238,2068.0
2024-04-23 12:45:00,99.15,99.16,99.11,99.15,5095.0,97.238,97.2478,97.1988,97.238,5095.0
2024-04-23 12:50:00,99.15,99.15,99.06,99.06,7084.0,97.238,97.238,97.1497,97.1497,7084.0
2024-04-23 12:55:00,99.07,99.07,98.96,99.0,6581.0,97.1595,97.1595,97.0517,97.0909,6581.0
2024-04-23 13:00:00,98.97,99.02,98.84,98.94,4200.0,97.0615,97.1105,96.934,97.032,4200.0
2024-04-23 13:05:00,98.95,99.01,98.95,98.97,1450.0,97.0419,97.1007,97.0419,97.0615,1450.0
2024-04-23 13:10:00,98.96,99.02,98.91,98.95,2936.0,97.0517,97.1105,97.0026,97.0419,2936.0
2024-04-23 13:15:00,98.98,99.05,98.93,99.05,3216.0,97.0713,97.1399,97.0222,97.1399,3216.0
2024-04-23 13:20:00,99.03,99.03,98.97,98.99,3581.0,97.1203,97.1203,97.0615,97.0811,3581.0
2024-04-23 13:25:00,98.97,99.05,98.96,99.05,7014.0,97.0615,97.1399,97.0517,97.1399,7014.0
2024-04-23 13:30:00,99.05,99.16,99.02,99.16,8666.0,97.1399,97.2478,97.1105,97.2478,8666.0
2024-04-23 13:35:00,99.16,99.16,99.08,99.14,7836.0,97.2478,97.2478,97.1693,97.2282,7836.0
2024-04-23 13:40:00,99.15,99.15,99.1,99.12,5814.0,97.238,97.238,97.189,97.2086,5814.0
2024-04-23 13:45:00,99.12,99.32,99.11,99.28,22377.0,97.2086,97.4047,97.1988,97.3655,22377.0
2024-04-23 13:50:00,99.29,99.53,99.28,99.51,5391.0,97.3753,97.6107,97.3655,97.5911,5391.0
2024-04-23 13:55:00,99.5,99.53,99.34,99.38,6147.0,97.5813,97.6107,97.4243,97.4636,6147.0
2024-04-23 14:00:00,99.39,99.5,99.39,99.42,7381.0,97.4734,97.5813,97.4734,97.5028,7381.0
2024-04-23 14:05:00,99.43,99.45,99.39,99.4,3200.0,97.5126,97.5322,97.4734,97.4832,3200.0
2024-04-23 14:10:00,99.44,99.5,99.38,99.47,4137.0,97.5224,97.5813,97.4636,97.5518,4137.0
2024-04-23 14:15:00,99.49,99.5,99.44,99.48,13639.0,97.5714,97.5813,97.5224,97.5616,13639.0
2024-04-23 14:20:00,99.46,99.5,99.45,99.5,4458.0,97.542,97.5813,97.5322,97.5813,4458.0
2024-04-23 14:25:00,99.5,99.65,99.48,99.57,14688.0,97.5813,97.7284,97.5616,97.6499,14688.0
2024-04-23 14:30:00,99.58,99.59,99.47,99.55,4199.0,97.6597,97.6695,97.5518,97.6303,4199.0
2024-04-23 14:35:00,99.53,99.53,99.4,99.43,6631.0,97.6107,97.6107,97.4832,97.5126,6631.0
2024-04-23 14:40:00,99.44,99.5,99.44,99.48,3707.0,97.5224,97.5813,97.5224,97.5616,3707.0
2024-04-23 14:45:00,99.47,99.5,99.45,99.47,3701.0,97.5518,97.5813,97.5322,97.5518,3701.0
2024-04-23 14:50:00,99.46,99.49,99.4,99.44,4000.0,97.542,97.5714,97.4832,97.5224,4000.0
2024-04-23 14:55:00,99.45,99.58,99.45,99.47,24744.0,97.5322,97.6597,97.5322,97.5518,24744.0
2024-04-23 15:00:00,99.45,99.47,99.32,99.35,2890.0,97.5322,97.5518,97.4047,97.4341,2890.0
2024-04-23 15:05:00,99.34,99.35,99.29,99.33,3900.0,97.4243,97.4341,97.3753,97.4145,3900.0
2024-04-23 15:10:00,99.31,99.42,99.31,99.37,3800.0,97.3949,97.5028,97.3949,97.4538,3800.0
2024-04-23 15:15:00,99.37,99.44,99.36,99.39,4175.0,97.4538,97.5224,97.444,97.4734,4175.0
2024-04-23 15:20:00,99.39,99.41,99.33,99.38,24054.0,97.4734,97.493,97.4145,97.4636,24054.0
2024-04-23 15:25:00,99.41,99.41,99.37,99.4,8174.0,97.493,97.493,97.4538,97.4832,8174.0
2024-04-23 15:30:00,99.39,99.75,99.35,99.73,17632.0,97.4734,97.8264,97.4341,97.8068,17632.0
2024-04-23 15:35:00,99.73,99.85,99.7,99.7,53998.0,97.8068,97.9245,97.7774,97.7774,53998.0
2024-04-23 15:40:00,99.69,99.76,99.57,99.68,14297.0,97.7676,97.8362,97.6499,97.7578,14297.0
2024-04-23 15:45:00,99.66,99.67,99.54,99.54,8786.0,97.7382,97.748,97.6205,97.6205,8786.0
2024-04-23 15:50:00,99.55,99.66,99.37,99.37,31973.0,97.6303,97.7382,97.4538,97.4538,31973.0
2024-04-23 15:55:00,99.41,99.44,99.3,99.4,95309.0,97.493,97.5224,97.3851,97.4832,95309.0
2024-04-24 09:30:00,100.06,100.89,100.06,100.41,39743.0,98.1305,98.9444,98.1305,98.4737,39743.0
2024-04-24 09:35:00,100.5,101.3,100.46,101.3,29849.0,98.562,99.3465,98.5227,99.3465,29849.0
2024-04-24 09:40:00,101.3,101.33,100.8,100.85,21104.0,99.3465,99.376,98.8562,98.9052,21104.0
2024-04-24 09:45:00,100.88,100.91,100.74,100.83,14503.0,98.9346,98.9641,98.7973,98.8856,14503.0
2024-04-24 09:50:00,100.8,100.83,100.59,100.61,45414.0,98.8562,98.8856,98.6502,98.6698,45414.0
2024-04-24 09:55:00,100.65,100.65,99.96,100.06,7657.0,98.7091,98.7091,98.0324,98.1305,7657.0
2024-04-24 10:00:00,100.12,100.44,100.12,100.2,13261.0,98.1893,98.5031,98.1893,98.2678,13261.0
2024-04-24 10:05:00,100.23,100.72,100.2,100.64,46773.0,98.2972,98.7777,98.2678,98.6993,46773.0
2024-04-24 10:10:00,100.68,100.75,100.53,100.53,11654.0,98.7385,98.8071,98.5914,98.5914,11654.0
2024-04-24 10:15:00,100.58,100.61,100.23,100.23,10054.0,98.6404,98.6698,98.2972,98.2972,10054.0
2024-04-24 10:20:00,100.27,100.54,100.19,100.53,9463.0,98.3364,98.6012,98.2579,98.5914,9463.0
2024-04-24 10:25:00,100.54,100.59,100.29,100.32,5996.0,98.6012,98.6502,98.356,98.3854,5996.0
2024-04-24 10:30:00,100.2,100.21,99.98,99.98,3766.0,98.2678,98.2776,98.052,98.052,3766.0
2024-04-24 10:35:00,100.05,100.09,99.92,99.92,2000.0,98.1206,98.1599,97.9932,97.9932,2000.0
2024-04-24 10:40:00,99.93,99.95,99.81,99.81,1436.0,98.003,98.0226,97.8853,97.8853,1436.0
2024-04-24 10:45:00,99.77,99.88,99.73,99.86,1913.0,97.846,97.9539,97.8068,97.9343,1913.0
2024-04-24 10:50:00,99.85,99.85,99.69,99.69,1200.0,97.9245,97.9245,97.7676,97.7676,1200.0
2024-04-24 10:55:00,99.71,99.73,99.64,99.66,1500.0,97.7872,97.8068,97.7186,97.7382,1500.0
2024-04-24 11:00:00,99.68,99.7,99.55,99.55,1731.0,97.7578,97.7774,97.6303,97.6303,1731.0
2024-04-24 11:05:00,99.56,99.65,99.49,99.5,2283.0,97.6401,97.7284,97.5714,97.5813,2283.0
2024-04-24 11:10:00,99.55,99.55,99.45,99.47,3558.0,97.6303,97.6303,97.5322,97.5518,3558.0
2024-04-24 11:15:00,99.51,99.51,99.4,99.48,2272.0,97.5911,97.5911,97.4832,97.5616,2272.0
2024-04-24 11:20:00,99.49,99.53,99.35,99.35,1247.0,97.5714,97.6107,97.4341,97.4341,1247.0
2024-04-24 11:25:00,99.36,99.54,99.36,99.54,1846.0,97.444,97.6205,97.444,97.6205,1846.0
2024-04-24 11:30:00,99.52,99.78,99.52,99.78,3643.0,97.6009,97.8559,97.6009,97.8559,3643.0
2024-04-24 11:35:00,99.8,99.82,99.68,99.75,2177.0,97.8755,97.8951,97.7578,97.8264,2177.0
2024-04-24 11:40:00,99.74,99.75,99.34,99.34,2917.0,97.8166,97.8264,97.4243,97.4243,2917.0
2024-04-24 11:45:00,99.29,99.5,99.29,99.5,3092.0,97.3753,97.5813,97.3753,97.5813,3092.0
2024-04-24 11:50:00,99.49,99.53,99.37,99.41,3968.0,97.5714,97.6107,97.4538,97.493,3968.0
2024-04-24 11:55:00,99.5,99.5,99.41,99.41,1309.0,97.5813,97.5813,97.493,97.493,1309.0
2024-04-24 12:00:00,99.45,99.51,99.34,99.51,1500.0,97.5322,97.5911,97.4243,97.5911,1500.0
2024-04-24 12:05:00,99.5,99.5,99.46,99.46,1238.0,97.5813,97.5813,97.542,97.542,1238.0
2024-04-24 12:10:00,99.49,99.65,99.49,99.58,2090.0,97.5714,97.7284,97.5714,97.6597,2090.0
2024-04-24 12:15:00,99.61,99.62,99.52,99.54,1366.0,97.6891,97.6989,97.6009,97.6205,1366.0
2024-04-24 12:20:00,99.64,99.65,99.58,99.61,1700.0,97.7186,97.7284,97.6597,97.6891,1700.0
2024-04-24 12:25:00,99.64,99.76,99.61,99.76,1704.0,97.7186,97.8362,97.6891,97.8362,1704.0
2024-04-24 12:30:00,99.73,99.73,99.52,99.52,3482.0,97.8068,97.8068,97.6009,97.6009,3482.0
2024-04-24 12:35:00,99.57,99.65,99.54,99.65,1672.0,97.6499,97.7284,97.6205,97.7284,1672.0
2024-04-24 12:40:00,99.67,99.67,99.59,99.59,1916.0,97.748,97.748,97.6695,97.6695,1916.0
2024-04-24 12:45:00,99.59,99.59,99.45,99.51,2726.0,97.6695,97.6695,97.5322,97.5911,2726.0
2024-04-24 12:50:00,99.52,99.64,99.52,99.64,1999.0,97.6009,97.7186,97.6009,97.7186,1999.0
2024-04-24 12:55:00,99.65,99.82,99.64,99.82,2100.0,97.7284,97.8951,97.7186,97.8951,2100.0
2024-04-24 13:00:00,99.83,99.92,99.81,99.91,3114.0,97.9049,97.9932,97.8853,97.9833,3114.0
2024-04-24 13:05:00,99.92,99.97,99.81,99.81,2164.0,97.9932,98.0422,97.8853,97.8853,2164.0
2024-04-24 13:10:00,99.85,99.88,99.83,99.85,5925.0,97.9245,97.9539,97.9049,97.9245,5925.0
2024-04-24 13:15:00,99.91,99.95,99.86,99.93,2230.0,97.9833,98.0226,97.9343,98.003,2230.0
2024-04-24 13:20:00,99.94,100.02,99.93,100.02,1250.0,98.0128,98.0912,98.003,98.0912,1250.0
2024-04-24 13:25:00,100.06,100.08,100.05,100.08,1118.0,98.1305,98.1501,98.1206,98.1501,1118.0
2024-04-24 13:30:00,100.13,100.18,100.13,100.16,4700.0,98.1991,98.2481,98.1991,98.2285,4700.0
2024-04-24 13:35:00,100.16,100.2,100.08,100.09,4650.0,98.2285,98.2678,98.1501,98.1599,4650.0
2024-04-24 13:40:00,100.1,100.12,100.09,100.09,1000.0,98.1697,98.1893,98.1599,98.1599,1000.0
2024-04-24 13:45:00,100.1,100.11,100.04,100.05,3051.0,98.1697,98.1795,98.1108,98.1206,3051.0
2024-04-24 13:50:00,100.05,100.1,100.03,100.03,1300.0,98.1206,98.1697,98.101,98.101,1300.0
2024-04-24 13:55:00,100.06,100.06,100.03,100.03,300.0,98.1305,98.1305,98.101,98.101,300.0
2024-04-24 14:00:00,100.02,100.05,99.98,99.98,2236.0,98.0912,98.1206,98.052,98.052,2236.0
2024-04-24 14:05:00,99.94,100.0,99.85,99.98,2832.0,98.0128,98.0716,97.9245,98.052,2832.0
2024-04-24 14:10:00,99.96,99.96,99.85,99.86,2278.0,98.0324,98.0324,97.9245,97.9343,2278.0
2024-04-24 14:15:00,99.8,99.85,99.77,99.84,1500.0,97.8755,97.9245,97.846,97.9147,1500.0
2024-04-24 14:20:00,99.85,99.93,99.82,99.92,1960.0,97.9245,98.003,97.8951,97.9932,1960.0
2024-04-24 14:25:00,99.9,99.95,99.85,99.85,2400.0,97.9735,98.0226,97.9245,97.9245,2400.0
2024-04-24 14:30:00,99.84,99.86,99.75,99.82,2822.0,97.9147,97.9343,97.8264,97.8951,2822.0
2024-04-24 14:35:00,99.83,99.91,99.83,99.9,1494.0,97.9049,97.9833,97.9049,97.9735,1494.0
2024-04-24 14:40:00,99.88,99.94,99.86,99.94,1760.0,97.9539,98.0128,97.9343,98.0128,1760.0
2024-04-24 14:45:00,99.94,99.96,99.9,99.93,2664.0,98.0128,98.0324,97.9735,98.003,2664.0
2024-04-24 14:50:00,99.93,99.93,99.81,99.87,5304.0,98.003,98.003,97.8853,97.9441,5304.0
2024-04-24 14:55:00,99.92,99.92,99.82,99.82,3519.0,97.9932,97.9932,97.8951,97.8951,3519.0
2024-04-24 15:00:00,99.81,99.87,99.78,99.83,2254.0,97.8853,97.9441,97.8559,97.9049,2254.0
2024-04-24 15:05:00,99.82,99.9,99.72,99.9,3495.0,97.8951,97.9735,97.797,97.9735,3495.0
2024-04-24 15:10:00,99.91,100.0,99.91,100.0,4706.0,97.9833,98.0716,97.9833,98.0716,4706.0
2024-04-24 15:15:00,99.99,100.01,99.94,99.98,8675.0,98.0618,98.0814,98.0128,98.052,8675.0
2024-04-24 15:20:00,99.97,100.24,99.95,100.22,16478.0,98.0422,98.307,98.0226,98.2874,16478.0
2024-04-24 15:25:00,100.23,100.23,100.07,100.09,26599.0,98.2972,98.2972,98.1403,98.1599,26599.0
2024-04-24 15:30:00,100.09,100.1,100.03,100.06,9690.0,98.1599,98.1697,98.101,98.1305,9690.0
2024-04-24 15:35:00,100.06,100.06,99.92,99.98,6872.0,98.1305,98.1305,97.9932,98.052,6872.0
2024-04-24 15:40:00,100.0,100.0,99.95,99.99,7093.0,98.0716,98.0716,98.0226,98.0618,7093.0
2024-04-24 15:45:00,99.99,100.13,99.98,100.08,21059.0,98.0618,98.1991,98.052,98.1501,21059.0
2024-04-24 15:50:00,100.05,100.12,99.97,100.12,31744.0,98.1206,98.1893,98.0422,98.1893,31744.0
2024-04-24 15:55:00,100.13,100.14,99.96,100.06,60862.0,98.1991,98.2089,98.0324,98.1305,60862.0
2024-04-25 09:30:00,99.39,99.55,98.85,98.85,15044.0,97.4734,97.6303,96.9438,96.9438,15044.0
2024-04-25 09:35:00,99.02,99.49,98.86,99.48,6639.0,97.1105,97.5714,96.9536,97.5616,6639.0
2024-04-25 09:40:00,99.57,99.89,99.48,99.89,3632.0,97.6499,97.9637,97.5616,97.9637,3632.0
2024-04-25 09:45:00,99.93,100.07,99.8,99.88,3581.0,98.003,98.1403,97.8755,97.9539,3581.0
2024-04-25 09:50:00,99.78,99.92,99.69,99.7,3950.0,97.8559,97.9932,97.7676,97.7774,3950.0
2024-04-25 09:55:00,99.73,99.8,99.66,99.73,2700.0,97.8068,97.8755,97.7382,97.8068,2700.0
2024-04-25 10:00:00,99.61,99.72,99.47,99.72,3273.0,97.6891,97.797,97.5518,97.797,3273.0
2024-04-25 10:05:00,99.77,99.82,99.69,99.79,6248.0,97.846,97.8951,97.7676,97.8657,6248.0
2024-04-25 10:10:00,99.8,99.8,99.6,99.61,5427.0,97.8755,97.8755,97.6793,97.6891,5427.0
2024-04-25 10:15:00,99.59,99.71,99.58,99.58,3366.0,97.6695,97.7872,97.6597,97.6597,3366.0
2024-04-25 10:20:00,99.64,99.71,99.54,99.7,2068.0,97.7186,97.7872,97.6205,97.7774,2068.0
2024-04-25 10:25:00,99.67,99.94,99.65,99.94,11066.0,97.748,98.0128,97.7284,98.0128,11066.0
2024-04-25 10:30:00,99.87,99.92,99.78,99.8,2410.0,97.9441,97.9932,97.8559,97.8755,2410.0
2024-04-25 10:35:00,99.77,99.92,99.69,99.92,5190.0,97.846,97.9932,97.7676,97.9932,5190.0
2024-04-25 10:40:00,99.89,99.9,99.76,99.78,5392.0,97.9637,97.9735,97.8362,97.8559,5392.0
2024-04-25 10:45:00,99.79,99.8,99.61,99.61,1900.0,97.8657,97.8755,97.6891,97.6891,1900.0
2024-04-25 10:50:00,99.62,99.67,99.5,99.65,5914.0,97.6989,97.748,97.5813,97.7284,5914.0
2024-04-25 10:55:00,99.65,99.66,99.56,99.62,6667.0,97.7284,97.7382,97.6401,97.6989,6667.0
2024-04-25 11:00:00,99.65,99.99,99.61,99.95,20626.0,97.7284,98.0618,97.6891,98.0226,20626.0
2024-04-25 11:05:00,99.99,100.0,99.93,99.95,4013.0,98.0618,98.0716,98.003,98.0226,4013.0
2024-04-25 11:10:00,99.95,99.98,99.94,99.98,3728.0,98.0226,98.052,98.0128,98.052,3728.0
2024-04-25 11:15:00,100.01,100.05,99.9,100.02,10841.0,98.0814,98.1206,97.9735,98.0912,10841.0
2024-04-25 11:20:00,99.98,100.05,99.91,99.95,3513.0,98.052,98.1206,97.9833,98.0226,3513.0
2024-04-25 11:25:00,99.93,99.93,99.84,99.84,1700.0,98.003,98.003,97.9147,97.9147,1700.0
2024-04-25 11:30:00,99.87,99.93,99.71,99.75,2362.0,97.9441,98.003,97.7872,97.8264,2362.0
2024-04-25 11:35:00,99.77,99.8,99.72,99.72,1479.0,97.846,97.8755,97.797,97.797,1479.0
2024-04-25 11:40:00,99.77,99.77,99.68,99.68,1631.0,97.846,97.846,97.7578,97.7578,1631.0
2024-04-25 11:45:00,99.72,99.79,99.67,99.7,4544.0,97.797,97.8657,97.748,97.7774,4544.0
2024-04-25 11:50:00,99.66,99.87,99.66,99.87,3375.0,97.7382,97.9441,97.7382,97.9441,3375.0
2024-04-25 11:55:00,99.87,99.87,99.77,99.78,4147.0,97.9441,97.9441,97.846,97.8559,4147.0
2024-04-25 12:00:00,99.76,99.84,99.65,99.84,1800.0,97.8362,97.9147,97.7284,97.9147,1800.0
2024-04-25 12:05:00,99.85,99.86,99.74,99.74,3261.0,97.9245,97.9343,97.8166,97.8166,3261.0
2024-04-25 12:10:00,99.73,99.73,99.61,99.64,1400.0,97.8068,97.8068,97.6891,97.7186,1400.0
2024-04-25 12:15:00,99.68,99.76,99.66,99.76,2400.0,97.7578,97.8362,97.7382,97.8362,2400.0
2024-04-25 12:20:00,99.73,99.81,99.72,99.8,6992.0,97.8068,97.8853,97.797,97.8755,6992.0
2024-04-25 12:25:00,99.8,100.04,99.78,99.99,13826.0,97.8755,98.1108,97.8559,98.0618,13826.0
2024-04-25 12:30:00,100.02,100.03,99.95,100.0,3959.0,98.0912,98.101,98.0226,98.0716,3959.0
2024-04-25 12:35:00,100.02,100.08,99.94,99.99,2600.0,98.0912,98.1501,98.0128,98.0618,2600.0
2024-04-25 12:40:00,100.01,100.09,99.96,100.09,1900.0,98.0814,98.1599,98.0324,98.1599,1900.0
2024-04-25 12:45:00,100.08,100.15,100.07,100.13,1800.0,98.1501,98.2187,98.1403,98.1991,1800.0
2024-04-25 12:50:00,100.12,100.25,100.09,100.25,3489.0,98.1893,98.3168,98.1599,98.3168,3489.0
2024-04-25 12:55:00,100.27,100.42,100.27,100.38,5701.0,98.3364,98.4835,98.3364,98.4443,5701.0
2024-04-25 13:00:00,100.36,100.5,100.31,100.48,7184.0,98.4247,98.562,98.3756,98.5424,7184.0
2024-04-25 13:05:00,100.5,100.51,100.27,100.36,8691.0,98.562,98.5718,98.3364,98.4247,8691.0
2024-04-25 13:10:00,100.42,100.53,100.35,100.45,6038.0,98.4835,98.5914,98.4149,98.5129,6038.0
2024-04-25 13:15:00,100.45,100.47,100.39,100.43,3594.0,98.5129,98.5325,98.4541,98.4933,3594.0
2024-04-25 13:20:00,100.42,100.46,100.35,100.36,3955.0,98.4835,98.5227,98.4149,98.4247,3955.0
2024-04-25 13:25:00,100.42,100.61,100.41,100.61,3920.0,98.4835,98.6698,98.4737,98.6698,3920.0
2024-04-25 13:30:00,100.61,100.67,100.49,100.5,15816.0,98.6698,98.7287,98.5522,98.562,15816.0
2024-04-25 13:35:00,100.5,100.67,100.47,100.65,31918.0,98.562,98.7287,98.5325,98.7091,31918.0
2024-04-25 13:40:00,100.63,100.65,100.53,100.55,13900.0,98.6895,98.7091,98.5914,98.611,13900.0
2024-04-25 13:45:00,100.57,100.87,100.53,100.85,22675.0,98.6306,98.9248,98.5914,98.9052,22675.0
2024-04-25 13:50:00,100.85,101.05,100.83,101.04,4827.0,98.9052,99.1014,98.8856,99.0916,4827.0
2024-04-25 13:55:00,101.03,101.14,101.0,101.13,21170.0,99.0817,99.1896,99.0523,99.1798,21170.0
2024-04-25 14:00:00,101.13,101.23,101.09,101.18,14115.0,99.1798,99.2779,99.1406,99.2289,14115.0
2024-04-25 14:05:00,101.19,101.29,101.13,101.26,5369.0,99.2387,99.3367,99.1798,99.3073,5369.0
2024-04-25 14:10:00,101.31,101.43,101.22,101.35,4600.0,99.3563,99.474,99.2681,99.3956,4600.0
2024-04-25 14:15:00,101.38,101.48,101.37,101.38,4771.0,99.425,99.5231,99.4152,99.425,4771.0
2024-04-25 14:20:00,101.36,101.43,101.25,101.35,35722.0,99.4054,99.474,99.2975,99.3956,35722.0
2024-04-25 14:25:00,101.33,101.33,101.12,101.13,8547.0,99.376,99.376,99.17,99.1798,8547.0
2024-04-25 14:30:00,101.11,101.26,101.11,101.24,45267.0,99.1602,99.3073,99.1602,99.2877,45267.0
2024-04-25 14:35:00,101.27,101.34,101.26,101.32,4008.0,99.3171,99.3858,99.3073,99.3662,4008.0
2024-04-25 14:40:00,101.27,101.27,100.98,100.99,7782.0,99.3171,99.3171,99.0327,99.0425,7782.0
2024-04-25 14:45:00,101.05,101.05,100.98,100.98,7923.0,99.1014,99.1014,99.0327,99.0327,7923.0
2024-04-25 14:50:00,100.97,101.05,100.96,101.03,2379.0,99.0229,99.1014,99.0131,99.0817,2379.0
2024-04-25 14:55:00,101.03,101.06,101.0,101.02,10635.0,99.0817,99.1112,99.0523,99.0719,10635.0
2024-04-25 15:00:00,101.05,101.42,101.04,101.4,14437.0,99.1014,99.4642,99.0916,99.4446,14437.0
2024-04-25 15:05:00,101.39,101.39,101.26,101.27,8089.0,99.4348,99.4348,99.3073,99.3171,8089.0
2024-04-25 15:10:00,101.27,101.31,101.25,101.28,9883.0,99.3171,99.3563,99.2975,99.3269,9883.0
2024-04-25 15:15:00,101.29,101.31,101.23,101.3,5976.0,99.3367,99.3563,99.2779,99.3465,5976.0
2024-04-25 15:20:00,101.29,101.31,101.27,101.3,11449.0,99.3367,99.3563,99.3171,99.3465,11449.0
2024-04-25 15:25:00,101.29,101.3,101.18,101.23,9087.0,99.3367,99.3465,99.2289,99.2779,9087.0
2024-04-25 15:30:00,101.23,101.23,101.16,101.21,5338.0,99.2779,99.2779,99.2092,99.2583,5338.0
2024-04-25 15:35:00,101.21,101.22,101.03,101.03,9099.0,99.2583,99.2681,99.0817,99.0817,9099.0
2024-04-25 15:40:00,101.03,101.06,100.86,100.93,16679.0,99.0817,99.1112,98.915,98.9837,16679.0
2024-04-25 15:45:00,100.92,101.0,100.91,100.92,14516.0,98.9739,99.0523,98.9641,98.9739,14516.0
2024-04-25 15:50:00,100.95,101.02,100.85,100.98,76125.0,99.0033,99.0719,98.9052,99.0327,76125.0
2024-04-25 15:55:00,100.96,101.03,100.89,100.94,133185.0,99.0131,99.0817,98.9444,98.9935,133185.0
2024-04-26 09:30:00,101.02,101.18,100.36,100.53,71332.0,99.0719,99.2289,98.4247,98.5914,71332.0
2024-04-26 09:35:00,100.59,100.95,100.52,100.76,7309.0,98.6502,99.0033,98.5816,98.817,7309.0
2024-04-26 09:40:00,100.64,100.79,100.46,100.51,4639.0,98.6993,98.8464,98.5227,98.5718,4639.0
2024-04-26 09:45:00,100.44,100.76,100.44,100.62,5050.0,98.5031,98.817,98.5031,98.6797,5050.0
2024-04-26 09:50:00,100.58,100.63,100.24,100.25,5439.0,98.6404,98.6895,98.307,98.3168,5439.0
2024-04-26 09:55:00,100.3,100.53,100.25,100.47,1800.0,98.3658,98.5914,98.3168,98.5325,1800.0
2024-04-26 10:00:00,100.55,100.71,100.31,100.71,4654.0,98.611,98.7679,98.3756,98.7679,4654.0
2024-04-26 10:05:00,100.73,100.78,100.62,100.73,11629.0,98.7875,98.8366,98.6797,98.7875,11629.0
2024-04-26 10:10:00,100.73,101.06,100.63,100.95,43479.0,98.7875,99.1112,98.6895,99.0033,43479.0
2024-04-26 10:15:00,101.0,101.16,100.91,100.99,28929.0,99.0523,99.2092,98.9641,99.0425,28929.0
2024-04-26 10:20:00,101.06,101.13,100.92,101.05,12416.0,99.1112,99.1798,98.9739,99.1014,12416.0
2024-04-26 10:25:00,101.08,101.57,100.97,101.48,31200.0,99.1308,99.6113,99.0229,99.5231,31200.0
2024-04-26 10:30:00,101.51,101.62,101.42,101.43,36293.0,99.5525,99.6604,99.4642,99.474,36293.0
2024-04-26 10:35:00,101.42,101.53,101.36,101.43,4742.0,99.4642,99.5721,99.4054,99.474,4742.0
2024-04-26 10:40:00,101.44,101.61,101.41,101.6,9451.0,99.4838,99.6506,99.4544,99.6408,9451.0
2024-04-26 10:45:00,101.61,102.05,101.6,101.89,34638.0,99.6506,100.0821,99.6408,99.9252,34638.0
2024-04-26 10:50:00,101.86,101.87,101.56,101.76,10491.0,99.8957,99.9055,99.6015,99.7977,10491.0
2024-04-26 10:55:00,101.72,101.9,101.68,101.84,52987.0,99.7584,99.935,99.7192,99.8761,52987.0
2024-04-26 11:00:00,101.85,101.9,101.69,101.83,6433.0,99.8859,99.935,99.729,99.8663,6433.0
2024-04-26 11:05:00,101.83,101.85,101.61,101.61,7926.0,99.8663,99.8859,99.6506,99.6506,7926.0
2024-04-26 11:10:00,101.62,101.63,101.41,101.45,3139.0,99.6604,99.6702,99.4544,99.4936,3139.0
2024-04-26 11:15:00,101.38,101.43,101.13,101.13,5007.0,99.425,99.474,99.1798,99.1798,5007.0
2024-04-26 11:20:00,101.13,101.16,101.0,101.08,5069.0,99.1798,99.2092,99.0523,99.1308,5069.0
2024-04-26 11:25:00,101.05,101.12,100.94,101.0,7578.0,99.1014,99.17,98.9935,99.0523,7578.0
2024-04-26 11:30:00,101.0,101.0,100.89,100.98,6659.0,99.0523,99.0523,98.9444,99.0327,6659.0
2024-04-26 11:35:00,101.0,101.2,100.97,101.01,17958.0,99.0523,99.2485,99.0229,99.0621,17958.0
2024-04-26 11:40:00,101.0,101.26,100.99,101.2,7706.0,99.0523,99.3073,99.0425,99.2485,7706.0
2024-04-26 11:45:00,101.19,101.31,101.13,101.2,4461.0,99.2387,99.3563,99.1798,99.2485,4461.0
2024-04-26 11:50:00,101.19,101.19,101.07,101.16,3854.0,99.2387,99.2387,99.121,99.2092,3854.0
2024-04-26 11:55:00,101.17,101.23,101.1,101.23,4124.0,99.219,99.2779,99.1504,99.2779,4124.0
2024-04-26 12:00:00,101.2,101.29,101.11,101.29,3059.0,99.2485,99.3367,99.1602,99.3367,3059.0
2024-04-26 12:05:00,101.26,101.44,101.25,101.43,5722.0,99.3073,99.4838,99.2975,99.474,5722.0
2024-04-26 12:10:00,101.44,101.52,101.34,101.34,12451.0,99.4838,99.5623,99.3858,99.3858,12451.0
2024-04-26 12:15:00,101.27,101.45,101.19,101.45,3400.0,99.3171,99.4936,99.2387,99.4936,3400.0
2024-04-26 12:20:00,101.41,101.51,101.33,101.44,14180.0,99.4544,99.5525,99.376,99.4838,14180.0
2024-04-26 12:25:00,101.48,101.52,101.42,101.43,3613.0,99.5231,99.5623,99.4642,99.474,3613.0
2024-04-26 12:30:00,101.41,101.48,101.33,101.45,2929.0,99.4544,99.5231,99.376,99.4936,2929.0
2024-04-26 12:35:00,101.47,101.52,101.45,101.45,12417.0,99.5133,99.5623,99.4936,99.4936,12417.0
2024-04-26 12:40:00,101.49,101.6,101.45,101.59,6274.0,99.5329,99.6408,99.4936,99.6309,6274.0
2024-04-26 12:45:00,101.59,101.61,101.49,101.5,2933.0,99.6309,99.6506,99.5329,99.5427,2933.0
2024-04-26 12:50:00,101.49,101.5,101.33,101.34,6198.0,99.5329,99.5427,99.376,99.3858,6198.0
2024-04-26 12:55:00,101.34,101.53,101.33,101.5,4335.0,99.3858,99.5721,99.376,99.5427,4335.0
2024-04-26 13:00:00,101.48,101.51,101.34,101.35,3524.0,99.5231,99.5525,99.3858,99.3956,3524.0
2024-04-26 13:05:00,101.37,101.39,101.25,101.31,4727.0,99.4152,99.4348,99.2975,99.3563,4727.0
2024-04-26 13:10:00,101.33,101.33,101.25,101.29,4704.0,99.376,99.376,99.2975,99.3367,4704.0
2024-04-26 13:15:00,101.3,101.33,101.21,101.32,4027.0,99.3465,99.376,99.2583,99.3662,4027.0
2024-04-26 13:20:00,101.34,101.46,101.31,101.43,14376.0,99.3858,99.5035,99.3563,99.474,14376.0
2024-04-26 13:25:00,101.46,101.6,101.46,101.57,12342.0,99.5035,99.6408,99.5035,99.6113,12342.0
2024-04-26 13:30:00,101.57,101.65,101.54,101.64,5670.0,99.6113,99.6898,99.5819,99.68,5670.0
2024-04-26 13:35:00,101.67,101.72,101.61,101.63,6624.0,99.7094,99.7584,99.6506,99.6702,6624.0
2024-04-26 13:40:00,101.6,101.64,101.53,101.56,5510.0,99.6408,99.68,99.5721,99.6015,5510.0
2024-04-26 13:45:00,101.55,101.61,101.53,101.6,6732.0,99.5917,99.6506,99.5721,99.6408,6732.0
2024-04-26 13:50:00,101.6,101.64,101.52,101.64,4838.0,99.6408,99.68,99.5623,99.68,4838.0
2024-04-26 13:55:00,101.67,101.72,101.54,101.55,8583.0,99.7094,99.7584,99.5819,99.5917,8583.0
2024-04-26 14:00:00,101.56,101.6,101.48,101.58,8717.0,99.6015,99.6408,99.5231,99.6211,8717.0
2024-04-26 14:05:00,101.59,101.66,101.56,101.58,4347.0,99.6309,99.6996,99.6015,99.6211,4347.0
2024-04-26 14:10:00,101.57,101.6,101.5,101.52,5237.0,99.6113,99.6408,99.5427,99.5623,5237.0
2024-04-26 14:15:00,101.56,101.56,101.4,101.44,4911.0,99.6015,99.6015,99.4446,99.4838,4911.0
2024-04-26 14:20:00,101.42,101.56,101.42,101.52,3942.0,99.4642,99.6015,99.4642,99.5623,3942.0
2024-04-26 14:25:00,101.53,101.53,101.42,101.46,3875.0,99.5721,99.5721,99.4642,99.5035,3875.0
2024-04-26 14:30:00,101.48,101.48,101.41,101.42,4351.0,99.5231,99.5231,99.4544,99.4642,4351.0
2024-04-26 14:35:00,101.46,101.51,101.43,101.43,5426.0,99.5035,99.5525,99.474,99.474,5426.0
2024-04-26 14:40:00,101.43,101.48,101.23,101.23,14063.0,99.474,99.5231,99.2779,99.2779,14063.0
2024-04-26 14:45:00,101.2,101.31,101.2,101.24,9856.0,99.2485,99.3563,99.2485,99.2877,9856.0
2024-04-26 14:50:00,101.24,101.4,101.13,101.18,10555.0,99.2877,99.4446,99.1798,99.2289,10555.0
2024-04-26 14:55:00,101.18,101.3,101.17,101.26,7298.0,99.2289,99.3465,99.219,99.3073,7298.0
2024-04-26 15:00:00,101.29,101.32,101.22,101.26,6091.0,99.3367,99.3662,99.2681,99.3073,6091.0
2024-04-26 15:05:00,101.23,101.26,101.18,101.25,7575.0,99.2779,99.3073,99.2289,99.2975,7575.0
2024-04-26 15:10:00,101.24,101.26,101.19,101.19,16525.0,99.2877,99.3073,99.2387,99.2387,16525.0
2024-04-26 15:15:00,101.2,101.21,100.97,101.07,13180.0,99.2485,99.2583,99.0229,99.121,13180.0
2024-04-26 15:20:00,101.08,101.15,100.98,101.1,14191.0,99.1308,99.1994,99.0327,99.1504,14191.0
2024-04-26 15:25:00,101.13,101.21,101.09,101.13,13820.0,99.1798,99.2583,99.1406,99.1798,13820.0
2024-04-26 15:30:00,101.12,101.12,100.97,101.06,18159.0,99.17,99.17,99.0229,99.1112,18159.0
2024-04-26 15:35:00,101.1,101.14,100.96,100.99,22586.0,99.1504,99.1896,99.0131,99.0425,22586.0
2024-04-26 15:40:00,100.99,100.99,100.73,100.77,42485.0,99.0425,99.0425,98.7875,98.8268,42485.0
2024-04-26 15:45:00,100.78,101.0,100.78,101.0,22845.0,98.8366,99.0523,98.8366,99.0523,22845.0
2024-04-26 15:50:00,101.01,101.43,100.96,101.35,92480.0,99.0621,99.474,99.0131,99.3956,92480.0
2024-04-26 15:55:00,101.36,101.46,101.26,101.34,167842.0,99.4054,99.5035,99.3073,99.3858,167842.0
2024-04-29 09:30:00,101.51,102.31,101.45,102.24,12978.0,99.5525,100.3371,99.4936,100.2684,12978.0
2024-04-29 09:35:00,102.18,102.24,101.7,101.7,4509.0,100.2096,100.2684,99.7388,99.7388,4509.0
2024-04-29 09:40:00,101.65,101.65,101.45,101.61,720.0,99.6898,99.6898,99.4936,99.6506,720.0
2024-04-29 09:45:00,101.68,101.88,101.59,101.88,4074.0,99.7192,99.9154,99.6309,99.9154,4074.0
2024-04-29 09:50:00,101.91,102.02,101.89,102.0,7560.0,99.9448,100.0527,99.9252,100.033,7560.0
2024-04-29 09:55:00,101.97,102.01,101.89,101.89,5937.0,100.0036,100.0428,99.9252,99.9252,5937.0
2024-04-29 10:00:00,102.0,102.0,101.79,101.9,10853.0,100.033,100.033,99.8271,99.935,10853.0
2024-04-29 10:05:00,101.9,102.29,101.89,102.2,16131.0,99.935,100.3174,99.9252,100.2292,16131.0
2024-04-29 10:10:00,102.2,102.43,102.15,102.43,17607.0,100.2292,100.4547,100.1801,100.4547,17607.0
2024-04-29 10:15:00,102.45,102.64,102.42,102.55,8714.0,100.4744,100.6607,100.4449,100.5724,8714.0
2024-04-29 10:20:00,102.59,102.74,102.55,102.63,11654.0,100.6117,100.7588,100.5724,100.6509,11654.0
2024-04-29 10:25:00,102.63,102.72,102.59,102.67,3341.0,100.6509,100.7392,100.6117,100.6901,3341.0
2024-04-29 10:30:00,102.65,102.7,102.53,102.53,5835.0,100.6705,100.7195,100.5528,100.5528,5835.0
2024-04-29 10:35:00,102.5,102.51,102.29,102.34,4298.0,100.5234,100.5332,100.3174,100.3665,4298.0
2024-04-29 10:40:00,102.33,102.46,102.32,102.46,3586.0,100.3567,100.4842,100.3469,100.4842,3586.0
2024-04-29 10:45:00,102.4,102.4,102.3,102.35,3682.0,100.4253,100.4253,100.3273,100.3763,3682.0
2024-04-29 10:50:00,102.39,102.39,102.19,102.2,3287.0,100.4155,100.4155,100.2194,100.2292,3287.0
2024-04-29 10:55:00,102.22,102.29,102.2,102.23,4842.0,100.2488,100.3174,100.2292,100.2586,4842.0
2024-04-29 11:00:00,102.19,102.19,102.03,102.03,2472.0,100.2194,100.2194,100.0625,100.0625,2472.0
2024-04-29 11:05:00,102.03,102.04,101.88,101.9,2378.0,100.0625,100.0723,99.9154,99.935,2378.0
2024-04-29 11:10:00,101.93,102.04,101.9,101.9,7532.0,99.9644,100.0723,99.935,99.935,7532.0
2024-04-29 11:15:00,101.96,102.0,101.83,101.83,2110.0,99.9938,100.033,99.8663,99.8663,2110.0
2024-04-29 11:20:00,101.87,101.87,101.74,101.78,2192.0,99.9055,99.9055,99.7781,99.8173,2192.0
2024-04-29 11:25:00,101.76,101.76,101.64,101.73,4201.0,99.7977,99.7977,99.68,99.7682,4201.0
2024-04-29 11:30:00,101.72,101.72,101.65,101.69,2350.0,99.7584,99.7584,99.6898,99.729,2350.0
2024-04-29 11:35:00,101.69,101.71,101.67,101.68,1917.0,99.729,99.7486,99.7094,99.7192,1917.0
2024-04-29 11:40:00,101.68,101.7,101.64,101.65,3912.0,99.7192,99.7388,99.68,99.6898,3912.0
2024-04-29 11:45:00,101.64,101.65,101.58,101.64,2250.0,99.68,99.6898,99.6211,99.68,2250.0
2024-04-29 11:50:00,101.66,101.66,101.61,101.62,3949.0,99.6996,99.6996,99.6506,99.6604,3949.0
2024-04-29 11:55:00,101.65,101.94,101.64,101.9,10255.0,99.6898,99.9742,99.68,99.935,10255.0
2024-04-29 12:00:00,101.9,101.91,101.87,101.9,2129.0,99.935,99.9448,99.9055,99.935,2129.0
2024-04-29 12:05:00,101.92,102.02,101.88,101.92,4597.0,99.9546,100.0527,99.9154,99.9546,4597.0
2024-04-29 12:10:00,101.92,101.97,101.91,101.94,1515.0,99.9546,100.0036,99.9448,99.9742,1515.0
2024-04-29 12:15:00,101.96,101.96,101.83,101.89,5293.0,99.9938,99.9938,99.8663,99.9252,5293.0
2024-04-29 12:20:00,101.88,101.88,101.74,101.74,4233.0,99.9154,99.9154,99.7781,99.7781,4233.0
2024-04-29 12:25:00,101.69,101.8,101.66,101.8,1600.0,99.729,99.8369,99.6996,99.8369,1600.0
2024-04-29 12:30:00,101.8,101.85,101.78,101.82,4715.0,99.8369,99.8859,99.8173,99.8565,4715.0
2024-04-29 12:35:00,101.81,101.92,101.8,101.86,3737.0,99.8467,99.9546,99.8369,99.8957,3737.0
2024-04-29 12:40:00,101.86,101.91,101.75,101.81,5010.0,99.8957,99.9448,99.7879,99.8467,5010.0
2024-04-29 12:45:00,101.81,101.84,101.81,101.82,1835.0,99.8467,99.8761,99.8467,99.8565,1835.0
2024-04-29 12:50:00,101.81,101.81,101.69,101.69,3749.0,99.8467,99.8467,99.729,99.729,3749.0
2024-04-29 12:55:00,101.69,101.77,101.64,101.77,3269.0,99.729,99.8075,99.68,99.8075,3269.0
2024-04-29 13:00:00,101.76,101.79,101.75,101.79,803.0,99.7977,99.8271,99.7879,99.8271,803.0
2024-04-29 13:05:00,101.8,101.81,101.66,101.74,7724.0,99.8369,99.8467,99.6996,99.7781,7724.0
2024-04-29 13:10:00,101.74,101.78,101.63,101.73,8553.0,99.7781,99.8173,99.6702,99.7682,8553.0
2024-04-29 13:15:00,101.72,101.85,101.72,101.85,5320.0,99.7584,99.8859,99.7584,99.8859,5320.0
2024-04-29 13:20:00,101.85,101.85,101.78,101.82,6186.0,99.8859,99.8859,99.8173,99.8565,6186.0
2024-04-29 13:25:00,101.89,102.0,101.89,101.99,3400.0,99.9252,100.033,99.9252,100.0232,3400.0
2024-04-29 13:30:00,101.98,102.02,101.96,102.0,3574.0,100.0134,100.0527,99.9938,100.033,3574.0
2024-04-29 13:35:00,101.99,102.17,101.99,102.14,9465.0,100.0232,100.1998,100.0232,100.1703,9465.0
2024-04-29 13:40:00,102.1,102.12,102.05,102.1,4942.0,100.1311,100.1507,100.0821,100.1311,4942.0
2024-04-29 13:45:00,102.09,102.13,102.08,102.12,6823.0,100.1213,100.1605,100.1115,100.1507,6823.0
2024-04-29 13:50:00,102.15,102.19,102.15,102.17,3129.0,100.1801,100.2194,100.1801,100.1998,3129.0
2024-04-29 13:55:00,102.2,102.3,102.17,102.18,18186.0,100.2292,100.3273,100.1998,100.2096,18186.0
2024-04-29 14:00:00,102.16,102.2,102.07,102.2,12961.0,100.19,100.2292,100.1017,100.2292,12961.0
2024-04-29 14:05:00,102.18,102.26,102.16,102.26,4656.0,100.2096,100.288,100.19,100.288,4656.0
2024-04-29 14:10:00,102.28,102.42,102.28,102.39,4495.0,100.3076,100.4449,100.3076,100.4155,4495.0
2024-04-29 14:15:00,102.35,102.43,102.34,102.38,5798.0,100.3763,100.4547,100.3665,100.4057,5798.0
2024-04-29 14:20:00,102.39,102.46,102.39,102.46,4581.0,100.4155,100.4842,100.4155,100.4842,4581.0
2024-04-29 14:25:00,102.46,102.5,102.44,102.45,4229.0,100.4842,100.5234,100.4646,100.4744,4229.0
2024-04-29 14:30:00,102.42,102.44,102.11,102.21,17208.0,100.4449,100.4646,100.1409,100.239,17208.0
2024-04-29 14:35:00,102.26,102.3,102.21,102.3,1593.0,100.288,100.3273,100.239,100.3273,1593.0
2024-04-29 14:40:00,102.28,102.32,102.26,102.29,4006.0,100.3076,100.3469,100.288,100.3174,4006.0
2024-04-29 14:45:00,102.3,102.31,102.24,102.27,3004.0,100.3273,100.3371,100.2684,100.2978,3004.0
2024-04-29 14:50:00,102.26,102.26,102.19,102.23,2701.0,100.288,100.288,100.2194,100.2586,2701.0
2024-04-29 14:55:00,102.23,102.26,102.18,102.19,6478.0,100.2586,100.288,100.2096,100.2194,6478.0
2024-04-29 15:00:00,102.17,102.17,101.79,101.84,5535.0,100.1998,100.1998,99.8271,99.8761,5535.0
2024-04-29 15:05:00,101.84,101.86,101.73,101.82,8610.0,99.8761,99.8957,99.7682,99.8565,8610.0
2024-04-29 15:10:00,101.82,102.22,101.82,102.16,9050.0,99.8565,100.2488,99.8565,100.19,9050.0
2024-04-29 15:15:00,102.15,102.26,102.1,102.25,6308.0,100.1801,100.288,100.1311,100.2782,6308.0
2024-04-29 15:20:00,102.28,102.36,102.22,102.25,5659.0,100.3076,100.3861,100.2488,100.2782,5659.0
2024-04-29 15:25:00,102.27,102.3,102.23,102.28,7227.0,100.2978,100.3273,100.2586,100.3076,7227.0
2024-04-29 15:30:00,102.28,102.3,102.17,102.25,10513.0,100.3076,100.3273,100.1998,100.2782,10513.0
2024-04-29 15:35:00,102.24,102.28,102.17,102.22,17289.0,100.2684,100.3076,100.1998,100.2488,17289.0
2024-04-29 15:40:00,102.2,102.54,102.2,102.54,13262.0,100.2292,100.5626,100.2292,100.5626,13262.0
2024-04-29 15:45:00,102.53,102.56,102.34,102.37,14535.0,100.5528,100.5822,100.3665,100.3959,14535.0
2024-04-29 15:50:00,102.4,102.75,102.36,102.72,27637.0,100.4253,100.7686,100.3861,100.7392,27637.0
2024-04-29 15:55:00,102.67,102.72,102.43,102.49,82771.0,100.6901,100.7392,100.4547,100.5136,82771.0
2024-04-30 09:30:00,101.82,102.39,101.82,102.08,11242.0,99.8565,100.4155,99.8565,100.1115,11242.0
2024-04-30 09:35:00,102.06,102.31,102.05,102.31,1460.0,100.0919,100.3371,100.0821,100.3371,1460.0
2024-04-30 09:40:00,102.32,102.58,102.31,102.57,3502.0,100.3469,100.6019,100.3371,100.592,3502.0
2024-04-30 09:45:00,102.58,102.63,102.45,102.54,3927.0,100.6019,100.6509,100.4744,100.5626,3927.0
2024-04-30 09:50:00,102.54,102.8,102.47,102.66,4451.0,100.5626,100.8176,100.494,100.6803,4451.0
2024-04-30 09:55:00,102.63,102.72,102.56,102.63,2749.0,100.6509,100.7392,100.5822,100.6509,2749.0
2024-04-30 10:00:00,102.69,102.84,102.66,102.81,14865.0,100.7097,100.8568,100.6803,100.8274,14865.0
2024-04-30 10:05:00,102.84,103.01,102.73,102.97,10702.0,100.8568,101.0236,100.749,100.9843,10702.0
2024-04-30 10:10:00,102.97,103.09,102.85,103.09,6487.0,100.9843,101.102,100.8666,101.102,6487.0
2024-04-30 10:15:00,103.07,103.17,103.0,103.0,7713.0,101.0824,101.1805,101.0138,101.0138,7713.0
2024-04-30 10:20:00,103.01,103.03,102.83,103.01,6909.0,101.0236,101.0432,100.847,101.0236,6909.0
2024-04-30 10:25:00,103.02,103.05,102.84,102.87,7122.0,101.0334,101.0628,100.8568,100.8863,7122.0
2024-04-30 10:30:00,102.84,103.0,102.84,103.0,11130.0,100.8568,101.0138,100.8568,101.0138,11130.0
2024-04-30 10:35:00,102.98,103.2,102.98,103.13,7257.0,100.9941,101.2099,100.9941,101.1413,7257.0
2024-04-30 10:40:00,103.13,103.14,103.06,103.09,3408.0,101.1413,101.1511,101.0726,101.102,3408.0
2024-04-30 10:45:00,103.11,103.23,103.1,103.17,6215.0,101.1216,101.2393,101.1118,101.1805,6215.0
2024-04-30 10:50:00,103.16,103.16,102.73,102.73,4247.0,101.1707,101.1707,100.749,100.749,4247.0
2024-04-30 10:55:00,102.65,102.66,102.46,102.48,4314.0,100.6705,100.6803,100.4842,100.5038,4314.0
2024-04-30 11:00:00,102.51,102.62,102.42,102.62,5457.0,100.5332,100.6411,100.4449,100.6411,5457.0
2024-04-30 11:05:00,102.64,102.78,102.62,102.68,6218.0,100.6607,100.798,100.6411,100.6999,6218.0
2024-04-30 11:10:00,102.67,102.69,102.2,102.2,5940.0,100.6901,100.7097,100.2292,100.2292,5940.0
2024-04-30 11:15:00,102.27,102.31,102.24,102.26,4258.0,100.2978,100.3371,100.2684,100.288,4258.0
2024-04-30 11:20:00,102.29,102.37,102.27,102.32,5129.0,100.3174,100.3959,100.2978,100.3469,5129.0
2024-04-30 11:25:00,102.34,102.38,102.22,102.28,11664.0,100.3665,100.4057,100.2488,100.3076,11664.0
2024-04-30 11:30:00,102.29,102.29,102.08,102.11,2575.0,100.3174,100.3174,100.1115,100.1409,2575.0
2024-04-30 11:35:00,102.16,102.28,102.15,102.28,4247.0,100.19,100.3076,100.1801,100.3076,4247.0
2024-04-30 11:40:00,102.28,102.28,102.15,102.23,3890.0,100.3076,100.3076,100.1801,100.2586,3890.0
2024-04-30 11:45:00,102.23,102.36,102.22,102.31,14833.0,100.2586,100.3861,100.2488,100.3371,14833.0
2024-04-30 11:50:00,102.32,102.53,102.32,102.53,4072.0,100.3469,100.5528,100.3469,100.5528,4072.0
2024-04-30 11:55:00,102.54,102.67,102.51,102.67,26774.0,100.5626,100.6901,100.5332,100.6901,26774.0
2024-04-30 12:00:00,102.66,102.66,102.37,102.37,5014.0,100.6803,100.6803,100.3959,100.3959,5014.0
2024-04-30 12:05:00,102.36,102.38,102.24,102.35,8406.0,100.3861,100.4057,100.2684,100.3763,8406.0
2024-04-30 12:10:00,102.38,102.42,102.33,102.36,2275.0,100.4057,100.4449,100.3567,100.3861,2275.0
2024-04-30 12:15:00,102.35,102.49,102.33,102.48,4762.0,100.3763,100.5136,100.3567,100.5038,4762.0
2024-04-30 12:20:00,102.49,102.54,102.47,102.47,2745.0,100.5136,100.5626,100.494,100.494,2745.0
2024-04-30 12:25:00,102.47,102.53,102.45,102.5,3439.0,100.494,100.5528,100.4744,100.5234,3439.0
2024-04-30 12:30:00,102.45,102.45,102.13,102.13,4885.0,100.4744,100.4744,100.1605,100.1605,4885.0
2024-04-30 12:35:00,102.16,102.31,102.16,102.22,2452.0,100.19,100.3371,100.19,100.2488,2452.0
2024-04-30 12:40:00,102.23,102.27,102.12,102.19,4348.0,100.2586,100.2978,100.1507,100.2194,4348.0
2024-04-30 12:45:00,102.19,102.22,102.15,102.18,4798.0,100.2194,100.2488,100.1801,100.2096,4798.0
2024-04-30 12:50:00,102.13,102.2,102.13,102.17,1627.0,100.1605,100.2292,100.1605,100.1998,1627.0
2024-04-30 12:55:00,102.15,102.25,102.14,102.21,3072.0,100.1801,100.2782,100.1703,100.239,3072.0
2024-04-30 13:00:00,102.2,102.26,102.12,102.12,4059.0,100.2292,100.288,100.1507,100.1507,4059.0
2024-04-30 13:05:00,102.11,102.23,102.1,102.2,2045.0,100.1409,100.2586,100.1311,100.2292,2045.0
2024-04-30 13:10:00,102.18,102.19,102.02,102.09,4303.0,100.2096,100.2194,100.0527,100.1213,4303.0
2024-04-30 13:15:00,102.09,102.14,102.06,102.08,1976.0,100.1213,100.1703,100.0919,100.1115,1976.0
2024-04-30 13:20:00,102.1,102.15,102.1,102.12,2177.0,100.1311,100.1801,100.1311,100.1507,2177.0
2024-04-30 13:25:00,102.13,102.18,102.13,102.17,1854.0,100.1605,100.2096,100.1605,100.1998,1854.0
2024-04-30 13:30:00,102.15,102.15,102.12,102.12,1932.0,100.1801,100.1801,100.1507,100.1507,1932.0
2024-04-30 13:35:00,102.12,102.16,102.03,102.14,2574.0,100.1507,100.19,100.0625,100.1703,2574.0
2024-04-30 13:40:00,102.2,102.22,102.16,102.18,1400.0,100.2292,100.2488,100.19,100.2096,1400.0
2024-04-30 13:45:00,102.19,102.28,102.19,102.28,1400.0,100.2194,100.3076,100.2194,100.3076,1400.0
2024-04-30 13:50:00,102.31,102.39,102.31,102.39,2500.0,100.3371,100.4155,100.3371,100.4155,2500.0
2024-04-30 13:55:00,102.39,102.45,102.35,102.44,2628.0,100.4155,100.4744,100.3763,100.4646,2628.0
2024-04-30 14:00:00,102.42,102.55,102.42,102.48,2302.0,100.4449,100.5724,100.4449,100.5038,2302.0
2024-04-30 14:05:00,102.5,102.5,102.4,102.43,1707.0,100.5234,100.5234,100.4253,100.4547,1707.0
2024-04-30 14:10:00,102.42,102.42,102.34,102.36,4135.0,100.4449,100.4449,100.3665,100.3861,4135.0
2024-04-30 14:15:00,102.36,102.38,102.32,102.34,2500.0,100.3861,100.4057,100.3469,100.3665,2500.0
2024-04-30 14:20:00,102.35,102.39,102.33,102.34,3600.0,100.3763,100.4155,100.3567,100.3665,3600.0
2024-04-30 14:25:00,102.35,102.36,102.18,102.2,4147.0,100.3763,100.3861,100.2096,100.2292,4147.0
2024-04-30 14:30:00,102.21,102.35,102.21,102.35,4467.0,100.239,100.3763,100.239,100.3763,4467.0
2024-04-30 14:35:00,102.33,102.48,102.33,102.45,4320.0,100.3567,100.5038,100.3567,100.4744,4320.0
2024-04-30 14:40:00,102.47,102.47,102.36,102.36,2543.0,100.494,100.494,100.3861,100.3861,2543.0
2024-04-30 14:45:00,102.36,102.38,102.3,102.3,2323.0,100.3861,100.4057,100.3273,100.3273,2323.0
2024-04-30 14:50:00,102.26,102.27,102.16,102.25,4350.0,100.288,100.2978,100.19,100.2782,4350.0
2024-04-30 14:55:00,102.26,102.53,102.23,102.43,51838.0,100.288,100.5528,100.2586,100.4547,51838.0
2024-04-30 15:00:00,102.43,102.54,102.4,102.48,8265.0,100.4547,100.5626,100.4253,100.5038,8265.0
2024-04-30 15:05:00,102.47,102.52,102.45,102.52,3458.0,100.494,100.543,100.4744,100.543,3458.0
2024-04-30 15:10:00,102.52,102.53,102.5,102.53,2403.0,100.543,100.5528,100.5234,100.5528,2403.0
2024-04-30 15:15:00,102.54,102.54,102.43,102.48,9468.0,100.5626,100.5626,100.4547,100.5038,9468.0
2024-04-30 15:20:00,102.47,102.5,102.38,102.38,5678.0,100.494,100.5234,100.4057,100.4057,5678.0
2024-04-30 15:25:00,102.41,102.5,102.39,102.5,6258.0,100.4351,100.5234,100.4155,100.5234,6258.0
2024-04-30 15:30:00,102.49,102.57,102.48,102.55,6724.0,100.5136,100.592,100.5038,100.5724,6724.0
2024-04-30 15:35:00,102.55,102.59,102.45,102.53,11656.0,100.5724,100.6117,100.4744,100.5528,11656.0
2024-04-30 15:40:00,102.52,102.57,102.47,102.48,9430.0,100.543,100.592,100.494,100.5038,9430.0
2024-04-30 15:45:00,102.49,102.63,102.47,102.63,7733.0,100.5136,100.6509,100.494,100.6509,7733.0
2024-04-30 15:50:00,102.63,102.74,102.21,102.24,34546.0,100.6509,100.7588,100.239,100.2684,34546.0
2024-04-30 15:55:00,102.24,102.29,102.17,102.2,62189.0,100.2684,100.3174,100.1998,100.2292,62189.0
2024-05-01 09:30:00,101.36,101.65,101.35,101.63,13394.0,99.4054,99.6898,99.3956,99.6702,13394.0
2024-05-01 09:35:00,101.63,101.82,101.57,101.73,7135.0,99.6702,99.8565,99.6113,99.7682,7135.0
2024-05-01 09:40:00,101.76,101.81,101.39,101.42,3978.0,99.7977,99.8467,99.4348,99.4642,3978.0
2024-05-01 09:45:00,101.4,101.49,101.31,101.48,2905.0,99.4446,99.5329,99.3563,99.5231,2905.0
2024-05-01 09:50:00,101.55,101.74,101.55,101.67,3007.0,99.5917,99.7781,99.5917,99.7094,3007.0
2024-05-01 09:55:00,101.66,101.67,101.4,101.59,3329.0,99.6996,99.7094,99.4446,99.6309,3329.0
2024-05-01 10:00:00,101.55,101.73,101.53,101.58,4894.0,99.5917,99.7682,99.5721,99.6211,4894.0
2024-05-01 10:05:00,101.58,101.61,101.39,101.52,7140.0,99.6211,99.6506,99.4348,99.5623,7140.0
2024-05-01 10:10:00,101.51,101.51,101.16,101.27,6033.0,99.5525,99.5525,99.2092,99.3171,6033.0
2024-05-01 10:15:00,101.22,101.35,101.16,101.35,2868.0,99.2681,99.3956,99.2092,99.3956,2868.0
2024-05-01 10:20:00,101.35,101.62,101.31,101.62,3856.0,99.3956,99.6604,99.3563,99.6604,3856.0
2024-05-01 10:25:00,101.63,101.78,101.6,101.6,5460.0,99.6702,99.8173,99.6408,99.6408,5460.0
2024-05-01 10:30:00,101.68,101.76,101.66,101.73,3617.0,99.7192,99.7977,99.6996,99.7682,3617.0
2024-05-01 10:35:00,101.75,101.78,101.54,101.59,4924.0,99.7879,99.8173,99.5819,99.6309,4924.0
2024-05-01 10:40:00,101.59,101.63,101.53,101.59,5217.0,99.6309,99.6702,99.5721,99.6309,5217.0
2024-05-01 10:45:00,101.62,101.66,101.47,101.47,6222.0,99.6604,99.6996,99.5133,99.5133,6222.0
2024-05-01 10:50:00,101.42,101.46,101.32,101.37,3882.0,99.4642,99.5035,99.3662,99.4152,3882.0
2024-05-01 10:55:00,101.34,101.51,101.31,101.51,5874.0,99.3858,99.5525,99.3563,99.5525,5874.0
2024-05-01 11:00:00,101.52,101.54,101.46,101.52,9836.0,99.5623,99.5819,99.5035,99.5623,9836.0
2024-05-01 11:05:00,101.52,101.59,101.47,101.47,5670.0,99.5623,99.6309,99.5133,99.5133,5670.0
2024-05-01 11:10:00,101.42,101.42,101.23,101.23,2437.0,99.4642,99.4642,99.2779,99.2779,2437.0
2024-05-01 11:15:00,101.19,101.19,100.88,100.91,4523.0,99.2387,99.2387,98.9346,98.9641,4523.0
2024-05-01 11:20:00,100.96,101.09,100.91,100.98,3949.0,99.0131,99.1406,98.9641,99.0327,3949.0
2024-05-01 11:25:00,101.0,101.11,100.97,101.04,3713.0,99.0523,99.1602,99.0229,99.0916,3713.0
2024-05-01 11:30:00,101.03,101.17,101.02,101.17,4840.0,99.0817,99.219,99.0719,99.219,4840.0
2024-05-01 11:35:00,101.13,101.2,101.13,101.19,1754.0,99.1798,99.2485,99.1798,99.2387,1754.0
2024-05-01 11:40:00,101.19,101.33,101.18,101.33,2648.0,99.2387,99.376,99.2289,99.376,2648.0
2024-05-01 11:45:00,101.33,101.37,101.25,101.25,3320.0,99.376,99.4152,99.2975,99.2975,3320.0
2024-05-01 11:50:00,101.27,101.27,101.18,101.18,2704.0,99.3171,99.3171,99.2289,99.2289,2704.0
2024-05-01 11:55:00,101.19,101.23,101.05,101.05,2400.0,99.2387,99.2779,99.1014,99.1014,2400.0
2024-05-01 12:00:00,101.01,101.2,101.01,101.19,5441.0,99.0621,99.2485,99.0621,99.2387,5441.0
2024-05-01 12:05:00,101.2,101.27,101.16,101.27,2400.0,99.2485,99.3171,99.2092,99.3171,2400.0
2024-05-01 12:10:00,101.3,101.4,101.29,101.35,4540.0,99.3465,99.4446,99.3367,99.3956,4540.0
2024-05-01 12:15:00,101.31,101.33,101.27,101.31,2193.0,99.3563,99.376,99.3171,99.3563,2193.0
2024-05-01 12:20:00,101.29,101.44,101.29,101.39,2504.0,99.3367,99.4838,99.3367,99.4348,2504.0
2024-05-01 12:25:00,101.44,101.53,101.44,101.53,1809.0,99.4838,99.5721,99.4838,99.5721,1809.0
2024-05-01 12:30:00,101.52,101.53,101.46,101.48,3103.0,99.5623,99.5721,99.5035,99.5231,3103.0
2024-05-01 12:35:00,101.43,101.46,101.38,101.42,1370.0,99.474,99.5035,99.425,99.4642,1370.0
2024-05-01 12:40:00,101.43,101.43,101.37,101.37,2310.0,99.474,99.474,99.4152,99.4152,2310.0
2024-05-01 12:45:00,101.36,101.38,101.32,101.32,900.0,99.4054,99.425,99.3662,99.3662,900.0
2024-05-01 12:50:00,101.32,101.32,101.25,101.29,1646.0,99.3662,99.3662,99.2975,99.3367,1646.0
2024-05-01 12:55:00,101.29,101.29,101.16,101.16,1882.0,99.3367,99.3367,99.2092,99.2092,1882.0
2024-05-01 13:00:00,101.19,101.42,101.18,101.2,13499.0,99.2387,99.4642,99.2289,99.2485,13499.0
2024-05-01 13:05:00,101.16,101.27,101.16,101.27,2198.0,99.2092,99.3171,99.2092,99.3171,2198.0
2024-05-01 13:10:00,101.28,101.3,101.22,101.24,3024.0,99.3269,99.3465,99.2681,99.2877,3024.0
2024-05-01 13:15:00,101.22,101.23,101.21,101.22,1550.0,99.2681,99.2779,99.2583,99.2681,1550.0
2024-05-01 13:20:00,101.19,101.34,101.19,101.34,1700.0,99.2387,99.3858,99.2387,99.3858,1700.0
2024-05-01 13:25:00,101.33,101.5,101.33,101.49,2810.0,99.376,99.5427,99.376,99.5329,2810.0
2024-05-01 13:30:00,101.48,101.52,101.47,101.49,1574.0,99.5231,99.5623,99.5133,99.5329,1574.0
2024-05-01 13:35:00,101.5,101.56,101.46,101.52,3321.0,99.5427,99.6015,99.5035,99.5623,3321.0
2024-05-01 13:40:00,101.5,101.5,101.38,101.42,3759.0,99.5427,99.5427,99.425,99.4642,3759.0
2024-05-01 13:45:00,101.4,101.43,101.38,101.39,3716.0,99.4446,99.474,99.425,99.4348,3716.0
2024-05-01 13:50:00,101.4,101.45,101.36,101.45,2855.0,99.4446,99.4936,99.4054,99.4936,2855.0
2024-05-01 13:55:00,101.45,101.45,101.38,101.4,2260.0,99.4936,99.4936,99.425,99.4446,2260.0
2024-05-01 14:00:00,101.4,101.65,101.36,101.49,5940.0,99.4446,99.6898,99.4054,99.5329,5940.0
2024-05-01 14:05:00,101.51,101.54,101.34,101.34,3812.0,99.5525,99.5819,99.3858,99.3858,3812.0
2024-05-01 14:10:00,101.37,101.43,101.31,101.4,2607.0,99.4152,99.474,99.3563,99.4446,2607.0
2024-05-01 14:15:00,101.41,101.46,101.31,101.36,2802.0,99.4544,99.5035,99.3563,99.4054,2802.0
2024-05-01 14:20:00,101.35,101.41,101.34,101.37,1772.0,99.3956,99.4544,99.3858,99.4152,1772.0
2024-05-01 14:25:00,101.48,101.66,101.48,101.6,3832.0,99.5231,99.6996,99.5231,99.6408,3832.0
2024-05-01 14:30:00,101.6,101.6,101.16,101.59,5650.0,99.6408,99.6408,99.2092,99.6309,5650.0
2024-05-01 14:35:00,101.55,101.78,101.39,101.78,5601.0,99.5917,99.8173,99.4348,99.8173,5601.0
2024-05-01 14:40:00,101.77,102.2,101.76,102.2,9312.0,99.8075,100.2292,99.7977,100.2292,9312.0
2024-05-01 14:45:00,102.25,102.25,101.94,102.08,5625.0,100.2782,100.2782,99.9742,100.1115,5625.0
2024-05-01 14:50:00,102.1,102.39,102.1,102.39,6279.0,100.1311,100.4155,100.1311,100.4155,6279.0
2024-05-01 14:55:00,102.41,102.43,102.21,102.43,6945.0,100.4351,100.4547,100.239,100.4547,6945.0
2024-05-01 15:00:00,102.47,102.63,102.25,102.25,4104.0,100.494,100.6509,100.2782,100.2782,4104.0
2024-05-01 15:05:00,102.23,102.45,102.17,102.39,4522.0,100.2586,100.4744,100.1998,100.4155,4522.0
2024-05-01 15:10:00,102.38,102.48,102.24,102.33,4564.0,100.4057,100.5038,100.2684,100.3567,4564.0
2024-05-01 15:15:00,102.3,102.36,102.21,102.22,4551.0,100.3273,100.3861,100.239,100.2488,4551.0
2024-05-01 15:20:00,102.14,102.27,101.99,102.26,10493.0,100.1703,100.2978,100.0232,100.288,10493.0
2024-05-01 15:25:00,102.24,102.37,102.07,102.1,6122.0,100.2684,100.3959,100.1017,100.1311,6122.0
2024-05-01 15:30:00,102.08,102.08,101.8,101.86,14662.0,100.1115,100.1115,99.8369,99.8957,14662.0
2024-05-01 15:35:00,101.87,101.93,101.68,101.77,9682.0,99.9055,99.9644,99.7192,99.8075,9682.0
2024-05-01 15:40:00,101.78,101.92,101.63,101.7,7091.0,99.8173,99.9546,99.6702,99.7388,7091.0
2024-05-01 15:45:00,101.68,101.8,101.57,101.64,8983.0,99.7192,99.8369,99.6113,99.68,8983.0
2024-05-01 15:50:00,101.6,101.6,101.19,101.19,24361.0,99.6408,99.6408,99.2387,99.2387,24361.0
2024-05-01 15:55:00,101.2,101.29,100.93,100.94,71221.0,99.2485,99.3367,98.9837,98.9935,71221.0
2024-05-02 09:30:00,102.0,102.4,101.69,101.7,27561.0,100.033,100.4253,99.729,99.7388,27561.0
2024-05-02 09:35:00,101.56,101.68,100.93,100.93,4743.0,99.6015,99.7192,98.9837,98.9837,4743.0
2024-05-02 09:40:00,100.9,101.22,100.75,100.86,9012.0,98.9543,99.2681,98.8071,98.915,9012.0
2024-05-02 09:45:00,100.95,101.29,100.89,101.03,11028.0,99.0033,99.3367,98.9444,99.0817,11028.0
2024-05-02 09:50:00,100.96,101.06,100.7,100.81,7423.0,99.0131,99.1112,98.7581,98.866,7423.0
2024-05-02 09:55:00,100.76,100.91,100.72,100.75,3941.0,98.817,98.9641,98.7777,98.8071,3941.0
2024-05-02 10:00:00,100.84,100.89,100.5,100.75,8863.0,98.8954,98.9444,98.562,98.8071,8863.0
2024-05-02 10:05:00,100.72,100.75,100.24,100.31,9420.0,98.7777,98.8071,98.307,98.3756,9420.0
2024-05-02 10:10:00,100.32,100.76,100.32,100.75,3800.0,98.3854,98.817,98.3854,98.8071,3800.0
2024-05-02 10:15:00,100.75,100.84,100.7,100.81,4901.0,98.8071,98.8954,98.7581,98.866,4901.0
2024-05-02 10:20:00,100.78,100.99,100.61,100.89,5336.0,98.8366,99.0425,98.6698,98.9444,5336.0
2024-05-02 10:25:00,100.92,101.05,100.89,100.95,5815.0,98.9739,99.1014,98.9444,99.0033,5815.0
2024-05-02 10:30:00,101.0,101.07,100.97,101.01,4201.0,99.0523,99.121,99.0229,99.0621,4201.0
2024-05-02 10:35:00,101.03,101.08,100.93,101.04,3816.0,99.0817,99.1308,98.9837,99.0916,3816.0
2024-05-02 10:40:00,100.93,100.94,100.71,100.76,4991.0,98.9837,98.9935,98.7679,98.817,4991.0
2024-05-02 10:45:00,100.77,101.03,100.72,100.98,4882.0,98.8268,99.0817,98.7777,99.0327,4882.0
2024-05-02 10:50:00,100.98,101.08,100.97,101.05,4258.0,99.0327,99.1308,99.0229,99.1014,4258.0
2024-05-02 10:55:00,101.02,101.19,101.02,101.15,4704.0,99.0719,99.2387,99.0719,99.1994,4704.0
2024-05-02 11:00:00,101.17,101.28,101.14,101.24,3764.0,99.219,99.3269,99.1896,99.2877,3764.0
2024-05-02 11:05:00,101.2,101.43,101.13,101.43,3700.0,99.2485,99.474,99.1798,99.474,3700.0
2024-05-02 11:10:00,101.44,101.47,101.38,101.38,3657.0,99.4838,99.5133,99.425,99.425,3657.0
2024-05-02 11:15:00,101.37,101.43,101.27,101.27,4790.0,99.4152,99.474,99.3171,99.3171,4790.0
2024-05-02 11:20:00,101.25,101.27,101.16,101.16,3050.0,99.2975,99.3171,99.2092,99.2092,3050.0
2024-05-02 11:25:00,101.23,101.23,101.05,101.08,6187.0,99.2779,99.2779,99.1014,99.1308,6187.0
2024-05-02 11:30:00,101.12,101.16,101.0,101.04,2400.0,99.17,99.2092,99.0523,99.0916,2400.0
2024-05-02 11:35:00,101.08,101.09,100.96,100.99,3220.0,99.1308,99.1406,99.0131,99.0425,3220.0
2024-05-02 11:40:00,101.04,101.14,101.03,101.08,4776.0,99.0916,99.1896,99.0817,99.1308,4776.0
2024-05-02 11:45:00,101.06,101.11,101.02,101.04,4360.0,99.1112,99.1602,99.0719,99.0916,4360.0
2024-05-02 11:50:00,101.01,101.24,101.01,101.24,2215.0,99.0621,99.2877,99.0621,99.2877,2215.0
2024-05-02 11:55:00,101.22,101.3,101.17,101.17,3981.0,99.2681,99.3465,99.219,99.219,3981.0
2024-05-02 12:00:00,101.17,101.17,100.95,101.02,4008.0,99.219,99.219,99.0033,99.0719,4008.0
2024-05-02 12:05:00,101.0,101.08,100.94,101.07,4524.0,99.0523,99.1308,98.9935,99.121,4524.0
2024-05-02 12:10:00,101.08,101.08,100.78,100.8,5968.0,99.1308,99.1308,98.8366,98.8562,5968.0
2024-05-02 12:15:00,100.81,100.87,100.79,100.82,5310.0,98.866,98.9248,98.8464,98.8758,5310.0
2024-05-02 12:20:00,100.8,100.97,100.78,100.97,4515.0,98.8562,99.0229,98.8366,99.0229,4515.0
2024-05-02 12:25:00,100.94,100.99,100.91,100.95,2316.0,98.9935,99.0425,98.9641,99.0033,2316.0
2024-05-02 12:30:00,100.95,100.96,100.83,100.91,2824.0,99.0033,99.0131,98.8856,98.9641,2824.0
2024-05-02 12:35:00,100.83,100.96,100.77,100.93,4814.0,98.8856,99.0131,98.8268,98.9837,4814.0
2024-05-02 12:40:00,100.93,100.98,100.86,100.98,3293.0,98.9837,99.0327,98.915,99.0327,3293.0
2024-05-02 12:45:00,100.99,100.99,100.83,100.88,3800.0,99.0425,99.0425,98.8856,98.9346,3800.0
2024-05-02 12:50:00,100.92,100.92,100.77,100.82,4500.0,98.9739,98.9739,98.8268,98.8758,4500.0
2024-05-02 12:55:00,100.8,100.92,100.78,100.92,4565.0,98.8562,98.9739,98.8366,98.9739,4565.0
2024-05-02 13:00:00,100.92,101.03,100.88,101.02,4176.0,98.9739,99.0817,98.9346,99.0719,4176.0
2024-05-02 13:05:00,101.03,101.22,101.01,101.22,3437.0,99.0817,99.2681,99.0621,99.2681,3437.0
2024-05-02 13:10:00,101.21,101.34,101.18,101.34,3584.0,99.2583,99.3858,99.2289,99.3858,3584.0
2024-05-02 13:15:00,101.31,101.34,101.23,101.23,2873.0,99.3563,99.3858,99.2779,99.2779,2873.0
2024-05-02 13:20:00,101.22,101.49,101.22,101.48,10039.0,99.2681,99.5329,99.2681,99.5231,10039.0
2024-05-02 13:25:00,101.53,101.58,101.44,101.52,18429.0,99.5721,99.6211,99.4838,99.5623,18429.0
2024-05-02 13:30:00,101.5,101.51,101.34,101.37,3051.0,99.5427,99.5525,99.3858,99.4152,3051.0
2024-05-02 13:35:00,101.38,101.38,101.24,101.26,6405.0,99.425,99.425,99.2877,99.3073,6405.0
2024-05-02 13:40:00,101.28,101.31,101.24,101.3,2600.0,99.3269,99.3563,99.2877,99.3465,2600.0
2024-05-02 13:45:00,101.3,101.4,101.28,101.36,4909.0,99.3465,99.4446,99.3269,99.4054,4909.0
2024-05-02 13:50:00,101.38,101.38,101.28,101.28,2548.0,99.425,99.425,99.3269,99.3269,2548.0
2024-05-02 13:55:00,101.31,101.41,101.31,101.41,2746.0,99.3563,99.4544,99.3563,99.4544,2746.0
2024-05-02 14:00:00,101.39,101.6,101.39,101.59,5973.0,99.4348,99.6408,99.4348,99.6309,5973.0
2024-05-02 14:05:00,101.57,101.65,101.54,101.61,4276.0,99.6113,99.6898,99.5819,99.6506,4276.0
2024-05-02 14:10:00,101.65,101.68,101.61,101.64,3061.0,99.6898,99.7192,99.6506,99.68,3061.0
2024-05-02 14:15:00,101.63,101.72,101.61,101.62,6558.0,99.6702,99.7584,99.6506,99.6604,6558.0
2024-05-02 14:20:00,101.61,101.69,101.61,101.68,1477.0,99.6506,99.729,99.6506,99.7192,1477.0
2024-05-02 14:25:00,101.69,101.8,101.69,101.8,3139.0,99.729,99.8369,99.729,99.8369,3139.0
2024-05-02 14:30:00,101.8,101.89,101.8,101.86,4971.0,99.8369,99.9252,99.8369,99.8957,4971.0
2024-05-02 14:35:00,101.87,101.97,101.87,101.94,2500.0,99.9055,100.0036,99.9055,99.9742,2500.0
2024-05-02 14:40:00,101.95,101.96,101.84,101.85,3956.0,99.984,99.9938,99.8761,99.8859,3956.0
2024-05-02 14:45:00,101.86,101.98,101.85,101.89,5955.0,99.8957,100.0134,99.8859,99.9252,5955.0
2024-05-02 14:50:00,101.9,102.01,101.89,101.92,4143.0,99.935,100.0428,99.9252,99.9546,4143.0
2024-05-02 14:55:00,101.93,102.0,101.93,101.99,3703.0,99.9644,100.033,99.9644,100.0232,3703.0
2024-05-02 15:00:00,101.99,102.0,101.84,101.87,4794.0,100.0232,100.033,99.8761,99.9055,4794.0
2024-05-02 15:05:00,101.89,102.06,101.89,102.06,2816.0,99.9252,100.0919,99.9252,100.0919,2816.0
2024-05-02 15:10:00,102.06,102.09,101.9,101.91,8164.0,100.0919,100.1213,99.935,99.9448,8164.0
2024-05-02 15:15:00,101.91,101.97,101.8,101.86,4886.0,99.9448,100.0036,99.8369,99.8957,4886.0
2024-05-02 15:20:00,101.84,101.98,101.84,101.96,6502.0,99.8761,100.0134,99.8761,99.9938,6502.0
2024-05-02 15:25:00,101.96,102.01,101.94,102.0,5786.0,99.9938,100.0428,99.9742,100.033,5786.0
2024-05-02 15:30:00,102.0,102.01,101.86,101.94,16307.0,100.033,100.0428,99.8957,99.9742,16307.0
2024-05-02 15:35:00,101.92,102.05,101.84,102.05,10378.0,99.9546,100.0821,99.8761,100.0821,10378.0
2024-05-02 15:40:00,102.06,102.08,101.93,101.94,10619.0,100.0919,100.1115,99.9644,99.9742,10619.0
2024-05-02 15:45:00,101.94,102.11,101.9,102.06,14466.0,99.9742,100.1409,99.935,100.0919,14466.0
2024-05-02 15:50:00,102.07,102.07,101.84,101.85,41314.0,100.1017,100.1017,99.8761,99.8859,41314.0
2024-05-02 15:55:00,101.88,102.14,101.88,102.14,82726.0,99.9154,100.1703,99.9154,100.1703,82726.0
2024-05-03 09:30:00,103.25,103.48,103.2,103.32,17658.0,101.2589,101.4845,101.2099,101.3276,17658.0
2024-05-03 09:35:00,103.21,103.35,103.04,103.12,1719.0,101.2197,101.357,101.053,101.1314,1719.0
2024-05-03 09:40:00,103.29,103.32,103.21,103.21,900.0,101.2982,101.3276,101.2197,101.2197,900.0
2024-05-03 09:45:00,103.35,103.82,103.35,103.76,7225.0,101.357,101.8179,101.357,101.7591,7225.0
2024-05-03 09:50:00,103.75,103.8,103.57,103.79,4292.0,101.7493,101.7983,101.5728,101.7885,4292.0
2024-05-03 09:55:00,103.72,104.16,103.72,104.07,19881.0,101.7199,102.1514,101.7199,102.0631,19881.0
2024-05-03 10:00:00,104.2,104.23,103.56,103.56,6301.0,102.1906,102.22,101.563,101.563,6301.0
2024-05-03 10:05:00,103.45,103.65,103.3,103.39,3500.0,101.4551,101.6512,101.308,101.3962,3500.0
2024-05-03 10:10:00,103.53,103.6,103.32,103.47,1815.0,101.5335,101.6022,101.3276,101.4747,1815.0
2024-05-03 10:15:00,103.54,103.68,103.48,103.48,7471.0,101.5433,101.6806,101.4845,101.4845,7471.0
2024-05-03 10:20:00,103.44,103.5,103.24,103.4,2209.0,101.4453,101.5041,101.2491,101.406,2209.0
2024-05-03 10:25:00,103.43,103.64,103.32,103.6,3101.0,101.4355,101.6414,101.3276,101.6022,3101.0
2024-05-03 10:30:00,103.54,103.6,103.35,103.35,3901.0,101.5433,101.6022,101.357,101.357,3901.0
2024-05-03 10:35:00,103.35,103.6,103.29,103.59,3594.0,101.357,101.6022,101.2982,101.5924,3594.0
2024-05-03 10:40:00,103.57,103.76,103.53,103.71,6068.0,101.5728,101.7591,101.5335,101.7101,6068.0
2024-05-03 10:45:00,103.74,103.74,103.62,103.63,2480.0,101.7395,101.7395,101.6218,101.6316,2480.0
2024-05-03 10:50:00,103.61,103.61,103.12,103.12,4869.0,101.612,101.612,101.1314,101.1314,4869.0
2024-05-03 10:55:00,103.14,103.37,103.12,103.36,4854.0,101.1511,101.3766,101.1314,101.3668,4854.0
2024-05-03 11:00:00,103.38,103.51,103.37,103.51,3631.0,101.3864,101.5139,101.3766,101.5139,3631.0
2024-05-03 11:05:00,103.48,103.61,103.35,103.35,6383.0,101.4845,101.612,101.357,101.357,6383.0
2024-05-03 11:10:00,103.43,103.57,103.4,103.42,20251.0,101.4355,101.5728,101.406,101.4257,20251.0
2024-05-03 11:15:00,103.4,103.53,103.37,103.42,2549.0,101.406,101.5335,101.3766,101.4257,2549.0
2024-05-03 11:20:00,103.45,103.46,103.26,103.33,4035.0,101.4551,101.4649,101.2687,101.3374,4035.0
2024-05-03 11:25:00,103.37,103.42,103.35,103.39,1687.0,101.3766,101.4257,101.357,101.3962,1687.0
2024-05-03 11:30:00,103.44,103.51,103.41,103.51,2432.0,101.4453,101.5139,101.4159,101.5139,2432.0
2024-05-03 11:35:00,103.52,103.52,103.38,103.46,1903.0,101.5237,101.5237,101.3864,101.4649,1903.0
2024-05-03 11:40:00,103.45,103.45,103.17,103.17,3794.0,101.4551,101.4551,101.1805,101.1805,3794.0
2024-05-03 11:45:00,103.18,103.23,103.16,103.23,3254.0,101.1903,101.2393,101.1707,101.2393,3254.0
2024-05-03 11:50:00,103.26,103.52,103.26,103.49,2510.0,101.2687,101.5237,101.2687,101.4943,2510.0
2024-05-03 11:55:00,103.49,103.54,103.49,103.52,900.0,101.4943,101.5433,101.4943,101.5237,900.0
2024-05-03 12:00:00,103.56,103.58,103.54,103.58,1235.0,101.563,101.5826,101.5433,101.5826,1235.0
2024-05-03 12:05:00,103.62,103.7,103.62,103.69,1971.0,101.6218,101.7003,101.6218,101.6905,1971.0
2024-05-03 12:10:00,103.7,103.75,103.58,103.59,1961.0,101.7003,101.7493,101.5826,101.5924,1961.0
2024-05-03 12:15:00,103.63,103.66,103.63,103.65,1544.0,101.6316,101.661,101.6316,101.6512,1544.0
2024-05-03 12:20:00,103.67,103.74,103.64,103.68,1618.0,101.6708,101.7395,101.6414,101.6806,1618.0
2024-05-03 12:25:00,103.67,103.72,103.62,103.64,2084.0,101.6708,101.7199,101.6218,101.6414,2084.0
2024-05-03 12:30:00,103.66,103.68,103.64,103.65,532.0,101.661,101.6806,101.6414,101.6512,532.0
2024-05-03 12:35:00,103.65,103.68,103.61,103.68,1876.0,101.6512,101.6806,101.612,101.6806,1876.0
2024-05-03 12:40:00,103.77,103.8,103.71,103.73,3710.0,101.7689,101.7983,101.7101,101.7297,3710.0
2024-05-03 12:45:00,103.78,103.78,103.72,103.72,1403.0,101.7787,101.7787,101.7199,101.7199,1403.0
2024-05-03 12:50:00,103.71,103.71,103.5,103.5,4341.0,101.7101,101.7101,101.5041,101.5041,4341.0
2024-05-03 12:55:00,103.5,103.57,103.5,103.56,5678.0,101.5041,101.5728,101.5041,101.563,5678.0
2024-05-03 13:00:00,103.56,103.7,103.56,103.7,1243.0,101.563,101.7003,101.563,101.7003,1243.0
2024-05-03 13:05:00,103.7,103.77,103.68,103.74,2048.0,101.7003,101.7689,101.6806,101.7395,2048.0
2024-05-03 13:10:00,103.76,103.79,103.73,103.79,3501.0,101.7591,101.7885,101.7297,101.7885,3501.0
2024-05-03 13:15:00,103.81,103.81,103.61,103.68,2975.0,101.8081,101.8081,101.612,101.6806,2975.0
2024-05-03 13:20:00,103.59,103.65,103.55,103.64,1092.0,101.5924,101.6512,101.5532,101.6414,1092.0
2024-05-03 13:25:00,103.63,103.72,103.61,103.64,1492.0,101.6316,101.7199,101.612,101.6414,1492.0
2024-05-03 13:30:00,103.7,103.7,103.58,103.62,1300.0,101.7003,101.7003,101.5826,101.6218,1300.0
2024-05-03 13:35:00,103.67,103.73,103.67,103.73,1025.0,101.6708,101.7297,101.6708,101.7297,1025.0
2024-05-03 13:40:00,103.75,103.75,103.65,103.67,2805.0,101.7493,101.7493,101.6512,101.6708,2805.0
2024-05-03 13:45:00,103.66,103.7,103.63,103.69,1100.0,101.661,101.7003,101.6316,101.6905,1100.0
2024-05-03 13:50:00,103.67,103.73,103.67,103.73,1200.0,101.6708,101.7297,101.6708,101.7297,1200.0
2024-05-03 13:55:00,103.71,103.74,103.7,103.74,1459.0,101.7101,101.7395,101.7003,101.7395,1459.0
2024-05-03 14:00:00,103.72,103.85,103.7,103.82,5402.0,101.7199,101.8474,101.7003,101.8179,5402.0
2024-05-03 14:05:00,103.8,103.88,103.79,103.85,4188.0,101.7983,101.8768,101.7885,101.8474,4188.0
2024-05-03 14:10:00,103.88,103.93,103.87,103.92,4319.0,101.8768,101.9258,101.867,101.916,4319.0
2024-05-03 14:15:00,103.92,104.04,103.92,104.01,3311.0,101.916,102.0337,101.916,102.0043,3311.0
2024-05-03 14:20:00,103.97,104.07,103.97,104.05,4948.0,101.9651,102.0631,101.9651,102.0435,4948.0
2024-05-03 14:25:00,104.07,104.07,103.95,103.95,4960.0,102.0631,102.0631,101.9454,101.9454,4960.0
2024-05-03 14:30:00,103.95,103.99,103.92,103.97,3915.0,101.9454,101.9847,101.916,101.9651,3915.0
2024-05-03 14:35:00,103.98,104.02,103.92,103.92,5019.0,101.9749,102.0141,101.916,101.916,5019.0
2024-05-03 14:40:00,103.92,104.02,103.89,103.95,1838.0,101.916,102.0141,101.8866,101.9454,1838.0
2024-05-03 14:45:00,103.93,103.94,103.91,103.93,2011.0,101.9258,101.9356,101.9062,101.9258,2011.0
2024-05-03 14:50:00,103.95,104.01,103.95,103.95,3231.0,101.9454,102.0043,101.9454,101.9454,3231.0
2024-05-03 14:55:00,103.98,103.99,103.91,103.96,3489.0,101.9749,101.9847,101.9062,101.9552,3489.0
2024-05-03 15:00:00,103.94,104.03,103.92,104.03,3044.0,101.9356,102.0239,101.916,102.0239,3044.0
2024-05-03 15:05:00,104.05,104.08,104.04,104.05,5621.0,102.0435,102.0729,102.0337,102.0435,5621.0
2024-05-03 15:10:00,104.06,104.19,104.05,104.12,6292.0,102.0533,102.1808,102.0435,102.1122,6292.0
2024-05-03 15:15:00,104.11,104.25,104.1,104.2,6556.0,102.1024,102.2397,102.0925,102.1906,6556.0
2024-05-03 15:20:00,104.19,104.24,104.14,104.24,4260.0,102.1808,102.2298,102.1318,102.2298,4260.0
2024-05-03 15:25:00,104.22,104.33,104.2,104.31,5202.0,102.2102,102.3181,102.1906,102.2985,5202.0
2024-05-03 15:30:00,104.3,104.3,104.05,104.08,12719.0,102.2887,102.2887,102.0435,102.0729,12719.0
2024-05-03 15:35:00,104.09,104.39,104.09,104.37,12185.0,102.0827,102.377,102.0827,102.3573,12185.0
2024-05-03 15:40:00,104.38,104.4,104.26,104.39,27551.0,102.3671,102.3868,102.2495,102.377,27551.0
2024-05-03 15:45:00,104.39,104.4,104.26,104.34,19694.0,102.377,102.3868,102.2495,102.3279,19694.0
2024-05-03 15:50:00,104.34,104.68,104.33,104.5,46892.0,102.3279,102.6614,102.3181,102.4848,46892.0
2024-05-03 15:55:00,104.51,104.73,104.36,104.66,81790.0,102.4946,102.7104,102.3475,102.6417,81790.0
2024-05-06 09:30:00,105.26,105.66,105.14,105.3,19871.0,103.2302,103.6225,103.1125,103.2694,19871.0
2024-05-06 09:35:00,105.28,105.79,105.23,105.56,5606.0,103.2498,103.75,103.2008,103.5244,5606.0
2024-05-06 09:40:00,105.56,105.84,105.56,105.84,6636.0,103.5244,103.799,103.5244,103.799,6636.0
2024-05-06 09:45:00,105.91,106.17,105.85,106.05,7727.0,103.8676,104.1226,103.8088,104.0049,7727.0
2024-05-06 09:50:00,106.08,106.38,106.07,106.32,16025.0,104.0344,104.3286,104.0246,104.2697,16025.0
2024-05-06 09:55:00,106.35,106.35,106.19,106.29,4563.0,104.2992,104.2992,104.1422,104.2403,4563.0
2024-05-06 10:00:00,106.28,106.4,106.21,106.38,6157.0,104.2305,104.3482,104.1619,104.3286,6157.0
2024-05-06 10:05:00,106.4,106.53,106.2,106.51,21574.0,104.3482,104.4757,104.152,104.4561,21574.0
2024-05-06 10:10:00,106.57,106.57,106.43,106.49,5435.0,104.5149,104.5149,104.3776,104.4365,5435.0
2024-05-06 10:15:00,106.48,106.48,106.07,106.27,5527.0,104.4266,104.4266,104.0246,104.2207,5527.0
2024-05-06 10:20:00,106.21,106.44,106.21,106.39,3503.0,104.1619,104.3874,104.1619,104.3384,3503.0
2024-05-06 10:25:00,106.43,106.84,106.43,106.79,38206.0,104.3776,104.7797,104.3776,104.7307,38206.0
2024-05-06 10:30:00,106.75,106.83,106.38,106.49,12357.0,104.6914,104.7699,104.3286,104.4365,12357.0
2024-05-06 10:35:00,106.5,106.54,106.34,106.45,3793.0,104.4463,104.4855,104.2893,104.3972,3793.0
2024-05-06 10:40:00,106.46,106.63,106.46,106.6,4798.0,104.407,104.5738,104.407,104.5443,4798.0
2024-05-06 10:45:00,106.6,106.67,106.52,106.66,6146.0,104.5443,104.613,104.4659,104.6032,6146.0
2024-05-06 10:50:00,106.6,106.66,106.51,106.52,9199.0,104.5443,104.6032,104.4561,104.4659,9199.0
2024-05-06 10:55:00,106.53,106.57,106.35,106.35,2912.0,104.4757,104.5149,104.2992,104.2992,2912.0
2024-05-06 11:00:00,106.32,106.33,106.05,106.05,3672.0,104.2697,104.2795,104.0049,104.0049,3672.0
2024-05-06 11:05:00,106.08,106.19,106.08,106.19,2644.0,104.0344,104.1422,104.0344,104.1422,2644.0
2024-05-06 11:10:00,106.19,106.35,106.18,106.35,4963.0,104.1422,104.2992,104.1324,104.2992,4963.0
2024-05-06 11:15:00,106.32,106.35,106.28,106.31,3966.0,104.2697,104.2992,104.2305,104.2599,3966.0
2024-05-06 11:20:00,106.34,106.37,106.29,106.37,2065.0,104.2893,104.3188,104.2403,104.3188,2065.0
2024-05-06 11:25:00,106.35,106.37,106.32,106.37,7496.0,104.2992,104.3188,104.2697,104.3188,7496.0
2024-05-06 11:30:00,106.33,106.33,106.17,106.33,4079.0,104.2795,104.2795,104.1226,104.2795,4079.0
2024-05-06 11:35:00,106.36,106.65,106.35,106.59,9192.0,104.309,104.5934,104.2992,104.5345,9192.0
2024-05-06 11:40:00,106.59,106.6,106.5,106.56,3832.0,104.5345,104.5443,104.4463,104.5051,3832.0
2024-05-06 11:45:00,106.6,106.79,106.59,106.71,6497.0,104.5443,104.7307,104.5345,104.6522,6497.0
2024-05-06 11:50:00,106.74,106.79,106.65,106.69,7397.0,104.6816,104.7307,104.5934,104.6326,7397.0
2024-05-06 11:55:00,106.66,106.7,106.63,106.7,3064.0,104.6032,104.6424,104.5738,104.6424,3064.0
2024-05-06 12:00:00,106.7,106.71,106.59,106.59,1650.0,104.6424,104.6522,104.5345,104.5345,1650.0
2024-05-06 12:05:00,106.62,106.72,106.6,106.69,4449.0,104.5639,104.662,104.5443,104.6326,4449.0
2024-05-06 12:10:00,106.67,106.68,106.58,106.6,3609.0,104.613,104.6228,104.5247,104.5443,3609.0
2024-05-06 12:15:00,106.63,106.69,106.6,106.69,2757.0,104.5738,104.6326,104.5443,104.6326,2757.0
2024-05-06 12:20:00,106.66,106.69,106.59,106.63,4565.0,104.6032,104.6326,104.5345,104.5738,4565.0
2024-05-06 12:25:00,106.61,106.69,106.61,106.68,3747.0,104.5541,104.6326,104.5541,104.6228,3747.0
2024-05-06 12:30:00,106.68,106.73,106.68,106.73,4127.0,104.6228,104.6718,104.6228,104.6718,4127.0
2024-05-06 12:35:00,106.74,106.86,106.74,106.82,6415.0,104.6816,104.7993,104.6816,104.7601,6415.0
2024-05-06 12:40:00,106.84,106.9,106.79,106.81,6060.0,104.7797,104.8385,104.7307,104.7503,6060.0
2024-05-06 12:45:00,106.81,106.97,106.75,106.81,5853.0,104.7503,104.9072,104.6914,104.7503,5853.0
2024-05-06 12:50:00,106.79,106.9,106.76,106.89,3534.0,104.7307,104.8385,104.7012,104.8287,3534.0
2024-05-06 12:55:00,106.89,106.91,106.88,106.9,1905.0,104.8287,104.8484,104.8189,104.8385,1905.0
2024-05-06 13:00:00,106.93,107.15,106.9,107.09,20422.0,104.868,105.0837,104.8385,105.0249,20422.0
2024-05-06 13:05:00,107.13,107.21,107.01,107.06,10460.0,105.0641,105.1426,104.9464,104.9955,10460.0
2024-05-06 13:10:00,107.06,107.17,106.99,107.15,4694.0,104.9955,105.1033,104.9268,105.0837,4694.0
2024-05-06 13:15:00,107.18,107.2,107.08,107.1,4154.0,105.1132,105.1328,105.0151,105.0347,4154.0
2024-05-06 13:20:00,107.06,107.16,107.06,107.16,2775.0,104.9955,105.0935,104.9955,105.0935,2775.0
2024-05-06 13:25:00,107.12,107.16,107.12,107.16,1897.0,105.0543,105.0935,105.0543,105.0935,1897.0
2024-05-06 13:30:00,107.13,107.18,107.11,107.11,2809.0,105.0641,105.1132,105.0445,105.0445,2809.0
2024-05-06 13:35:00,107.12,107.18,107.11,107.13,2724.0,105.0543,105.1132,105.0445,105.0641,2724.0
2024-05-06 13:40:00,107.14,107.29,107.13,107.25,9324.0,105.0739,105.221,105.0641,105.1818,9324.0
2024-05-06 13:45:00,107.26,107.27,107.21,107.24,1398.0,105.1916,105.2014,105.1426,105.172,1398.0
2024-05-06 13:50:00,107.25,107.36,107.24,107.36,4766.0,105.1818,105.2897,105.172,105.2897,4766.0
2024-05-06 13:55:00,107.36,107.39,107.3,107.34,3200.0,105.2897,105.3191,105.2308,105.2701,3200.0
2024-05-06 14:00:00,107.34,107.44,107.32,107.42,3721.0,105.2701,105.3681,105.2505,105.3485,3721.0
2024-05-06 14:05:00,107.43,107.43,107.26,107.3,4146.0,105.3583,105.3583,105.1916,105.2308,4146.0
2024-05-06 14:10:00,107.29,107.33,107.25,107.25,3037.0,105.221,105.2603,105.1818,105.1818,3037.0
2024-05-06 14:15:00,107.26,107.39,107.25,107.37,5506.0,105.1916,105.3191,105.1818,105.2995,5506.0
2024-05-06 14:20:00,107.38,107.44,107.33,107.44,5059.0,105.3093,105.3681,105.2603,105.3681,5059.0
2024-05-06 14:25:00,107.44,107.5,107.38,107.41,7580.0,105.3681,105.427,105.3093,105.3387,7580.0
2024-05-06 14:30:00,107.42,107.46,107.4,107.46,3120.0,105.3485,105.3878,105.3289,105.3878,3120.0
2024-05-06 14:35:00,107.46,107.54,107.45,107.46,6028.0,105.3878,105.4662,105.3779,105.3878,6028.0
2024-05-06 14:40:00,107.48,107.53,107.46,107.51,2923.0,105.4074,105.4564,105.3878,105.4368,2923.0
2024-05-06 14:45:00,107.51,107.6,107.49,107.49,5018.0,105.4368,105.5251,105.4172,105.4172,5018.0
2024-05-06 14:50:00,107.54,107.63,107.52,107.63,4589.0,105.4662,105.5545,105.4466,105.5545,4589.0
2024-05-06 14:55:00,107.62,107.7,107.59,107.59,6997.0,105.5447,105.6231,105.5152,105.5152,6997.0
2024-05-06 15:00:00,107.59,107.59,107.5,107.55,4460.0,105.5152,105.5152,105.427,105.476,4460.0
2024-05-06 15:05:00,107.58,107.66,107.56,107.64,5964.0,105.5054,105.5839,105.4858,105.5643,5964.0
2024-05-06 15:10:00,107.65,107.68,107.53,107.57,6707.0,105.5741,105.6035,105.4564,105.4956,6707.0
2024-05-06 15:15:00,107.56,107.68,107.54,107.66,4399.0,105.4858,105.6035,105.4662,105.5839,4399.0
2024-05-06 15:20:00,107.67,107.77,107.65,107.71,10025.0,105.5937,105.6918,105.5741,105.6329,10025.0
2024-05-06 15:25:00,107.72,107.75,107.69,107.69,6752.0,105.6427,105.6722,105.6133,105.6133,6752.0
2024-05-06 15:30:00,107.68,107.71,107.63,107.7,6925.0,105.6035,105.6329,105.5545,105.6231,6925.0
2024-05-06 15:35:00,107.69,107.78,107.68,107.77,11613.0,105.6133,105.7016,105.6035,105.6918,11613.0
2024-05-06 15:40:00,107.77,107.89,107.74,107.84,10891.0,105.6918,105.8095,105.6624,105.7604,10891.0
2024-05-06 15:45:00,107.86,108.0,107.84,107.97,16855.0,105.78,105.9173,105.7604,105.8879,16855.0
2024-05-06 15:50:00,107.96,108.1,107.81,108.06,48388.0,105.8781,106.0154,105.731,105.9762,48388.0
2024-05-06 15:55:00,107.97,108.05,107.59,107.96,151059.0,105.8879,105.9664,105.5152,105.8781,151059.0
2024-05-07 09:30:00,108.28,108.61,108.02,108.47,31984.0,106.1919,106.5156,105.937,106.3783,31984.0
2024-05-07 09:35:00,108.4,108.4,107.92,108.05,12758.0,106.3096,106.3096,105.8389,105.9664,12758.0
2024-05-07 09:40:00,107.96,108.25,107.96,108.23,4186.0,105.8781,106.1625,105.8781,106.1429,4186.0
2024-05-07 09:45:00,108.38,108.81,108.38,108.46,23517.0,106.29,106.7117,106.29,106.3685,23517.0
2024-05-07 09:50:00,108.44,108.44,108.15,108.15,9694.0,106.3489,106.3489,106.0644,106.0644,9694.0
2024-05-07 09:55:00,108.1,108.11,107.61,107.62,9647.0,106.0154,106.0252,105.5349,105.5447,9647.0
2024-05-07 10:00:00,107.67,107.82,107.5,107.5,6781.0,105.5937,105.7408,105.427,105.427,6781.0
2024-05-07 10:05:00,107.66,107.79,107.63,107.72,5790.0,105.5839,105.7114,105.5545,105.6427,5790.0
2024-05-07 10:10:00,107.84,107.95,107.83,107.86,7742.0,105.7604,105.8683,105.7506,105.78,7742.0
2024-05-07 10:15:00,107.81,107.88,107.68,107.78,4580.0,105.731,105.7997,105.6035,105.7016,4580.0
2024-05-07 10:20:00,107.78,107.79,107.55,107.58,6371.0,105.7016,105.7114,105.476,105.5054,6371.0
2024-05-07 10:25:00,107.63,107.7,107.61,107.67,3577.0,105.5545,105.6231,105.5349,105.5937,3577.0
2024-05-07 10:30:00,107.67,107.69,107.45,107.54,9874.0,105.5937,105.6133,105.3779,105.4662,9874.0
2024-05-07 10:35:00,107.54,107.74,107.52,107.7,2600.0,105.4662,105.6624,105.4466,105.6231,2600.0
2024-05-07 10:40:00,107.7,107.77,107.65,107.7,7940.0,105.6231,105.6918,105.5741,105.6231,7940.0
2024-05-07 10:45:00,107.69,107.85,107.69,107.85,3815.0,105.6133,105.7702,105.6133,105.7702,3815.0
2024-05-07 10:50:00,107.88,107.96,107.8,107.8,3897.0,105.7997,105.8781,105.7212,105.7212,3897.0
2024-05-07 10:55:00,107.83,107.87,107.81,107.87,4945.0,105.7506,105.7898,105.731,105.7898,4945.0
2024-05-07 11:00:00,107.85,107.88,107.56,107.59,5228.0,105.7702,105.7997,105.4858,105.5152,5228.0
2024-05-07 11:05:00,107.55,107.57,107.44,107.48,4848.0,105.476,105.4956,105.3681,105.4074,4848.0
2024-05-07 11:10:00,107.47,107.49,107.38,107.41,2015.0,105.3976,105.4172,105.3093,105.3387,2015.0
2024-05-07 11:15:00,107.42,107.46,107.29,107.3,4798.0,105.3485,105.3878,105.221,105.2308,4798.0
2024-05-07 11:20:00,107.28,107.28,106.85,106.91,11572.0,105.2112,105.2112,104.7895,104.8484,11572.0
2024-05-07 11:25:00,106.94,107.07,106.92,106.98,5457.0,104.8778,105.0053,104.8582,104.917,5457.0
2024-05-07 11:30:00,106.96,107.09,106.93,107.09,4186.0,104.8974,105.0249,104.868,105.0249,4186.0
2024-05-07 11:35:00,107.06,107.08,107.02,107.06,2786.0,104.9955,105.0151,104.9562,104.9955,2786.0
2024-05-07 11:40:00,107.06,107.08,107.0,107.0,3206.0,104.9955,105.0151,104.9366,104.9366,3206.0
2024-05-07 11:45:00,107.01,107.16,107.0,107.07,2200.0,104.9464,105.0935,104.9366,105.0053,2200.0
2024-05-07 11:50:00,107.09,107.13,107.06,107.13,1900.0,105.0249,105.0641,104.9955,105.0641,1900.0
2024-05-07 11:55:00,107.13,107.2,107.13,107.17,3104.0,105.0641,105.1328,105.0641,105.1033,3104.0
2024-05-07 12:00:00,107.18,107.19,106.98,107.0,3127.0,105.1132,105.123,104.917,104.9366,3127.0
2024-05-07 12:05:00,106.98,107.17,106.96,107.15,2927.0,104.917,105.1033,104.8974,105.0837,2927.0
2024-05-07 12:10:00,107.17,107.21,107.16,107.16,2003.0,105.1033,105.1426,105.0935,105.0935,2003.0
2024-05-07 12:15:00,107.19,107.3,107.18,107.3,2631.0,105.123,105.2308,105.1132,105.2308,2631.0
2024-05-07 12:20:00,107.3,107.5,107.29,107.5,6558.0,105.2308,105.427,105.221,105.427,6558.0
2024-05-07 12:25:00,107.51,107.53,107.33,107.34,4427.0,105.4368,105.4564,105.2603,105.2701,4427.0
2024-05-07 12:30:00,107.33,107.41,107.23,107.34,6321.0,105.2603,105.3387,105.1622,105.2701,6321.0
2024-05-07 12:35:00,107.31,107.35,107.3,107.33,1248.0,105.2406,105.2799,105.2308,105.2603,1248.0
2024-05-07 12:40:00,107.34,107.47,107.34,107.45,6723.0,105.2701,105.3976,105.2701,105.3779,6723.0
2024-05-07 12:45:00,107.44,107.69,107.44,107.69,2800.0,105.3681,105.6133,105.3681,105.6133,2800.0
2024-05-07 12:50:00,107.67,107.67,107.38,107.38,3980.0,105.5937,105.5937,105.3093,105.3093,3980.0
2024-05-07 12:55:00,107.37,107.43,107.33,107.41,2908.0,105.2995,105.3583,105.2603,105.3387,2908.0
2024-05-07 13:00:00,107.43,107.44,107.37,107.39,2505.0,105.3583,105.3681,105.2995,105.3191,2505.0
2024-05-07 13:05:00,107.37,107.58,107.37,107.55,3613.0,105.2995,105.5054,105.2995,105.476,3613.0
2024-05-07 13:10:00,107.57,107.58,107.52,107.58,3291.0,105.4956,105.5054,105.4466,105.5054,3291.0
2024-05-07 13:15:00,107.6,107.6,107.54,107.59,2175.0,105.5251,105.5251,105.4662,105.5152,2175.0
2024-05-07 13:20:00,107.59,107.7,107.59,107.7,4454.0,105.5152,105.6231,105.5152,105.6231,4454.0
2024-05-07 13:25:00,107.67,107.67,107.6,107.64,4752.0,105.5937,105.5937,105.5251,105.5643,4752.0
2024-05-07 13:30:00,107.62,107.65,107.43,107.43,4345.0,105.5447,105.5741,105.3583,105.3583,4345.0
2024-05-07 13:35:00,107.42,107.42,107.28,107.32,6957.0,105.3485,105.3485,105.2112,105.2505,6957.0
2024-05-07 13:40:00,107.3,107.41,107.29,107.39,4037.0,105.2308,105.3387,105.221,105.3191,4037.0
2024-05-07 13:45:00,107.39,107.43,107.27,107.27,6243.0,105.3191,105.3583,105.2014,105.2014,6243.0
2024-05-07 13:50:00,107.28,107.35,107.23,107.23,4356.0,105.2112,105.2799,105.1622,105.1622,4356.0
2024-05-07 13:55:00,107.19,107.34,107.12,107.31,7066.0,105.123,105.2701,105.0543,105.2406,7066.0
2024-05-07 14:00:00,107.36,107.42,107.32,107.42,2972.0,105.2897,105.3485,105.2505,105.3485,2972.0
2024-05-07 14:05:00,107.43,107.43,107.25,107.26,5654.0,105.3583,105.3583,105.1818,105.1916,5654.0
2024-05-07 14:10:00,107.3,107.39,107.28,107.38,4921.0,105.2308,105.3191,105.2112,105.3093,4921.0
2024-05-07 14:15:00,107.37,107.37,107.24,107.24,4283.0,105.2995,105.2995,105.172,105.172,4283.0
2024-05-07 14:20:00,107.22,107.25,107.01,107.07,6358.0,105.1524,105.1818,104.9464,105.0053,6358.0
2024-05-07 14:25:00,107.08,107.19,107.06,107.19,4445.0,105.0151,105.123,104.9955,105.123,4445.0
2024-05-07 14:30:00,107.18,107.2,107.12,107.14,3503.0,105.1132,105.1328,105.0543,105.0739,3503.0
2024-05-07 14:35:00,107.14,107.26,107.13,107.26,2913.0,105.0739,105.1916,105.0641,105.1916,2913.0
2024-05-07 14:40:00,107.26,107.38,107.26,107.35,4688.0,105.1916,105.3093,105.1916,105.2799,4688.0
2024-05-07 14:45:00,107.35,107.38,107.27,107.3,4293.0,105.2799,105.3093,105.2014,105.2308,4293.0
2024-05-07 14:50:00,107.3,107.31,107.19,107.23,2062.0,105.2308,105.2406,105.123,105.1622,2062.0
2024-05-07 14:55:00,107.23,107.24,107.17,107.24,3061.0,105.1622,105.172,105.1033,105.172,3061.0
2024-05-07 15:00:00,107.25,107.25,107.16,107.17,4270.0,105.1818,105.1818,105.0935,105.1033,4270.0
2024-05-07 15:05:00,107.16,107.35,107.16,107.33,6413.0,105.0935,105.2799,105.0935,105.2603,6413.0
2024-05-07 15:10:00,107.34,107.35,107.18,107.2,4954.0,105.2701,105.2799,105.1132,105.1328,4954.0
2024-05-07 15:15:00,107.18,107.31,107.18,107.25,6729.0,105.1132,105.2406,105.1132,105.1818,6729.0
2024-05-07 15:20:00,107.26,107.49,107.23,107.44,6339.0,105.1916,105.4172,105.1622,105.3681,6339.0
2024-05-07 15:25:00,107.45,107.48,107.41,107.44,6181.0,105.3779,105.4074,105.3387,105.3681,6181.0
2024-05-07 15:30:00,107.43,107.43,107.23,107.33,8836.0,105.3583,105.3583,105.1622,105.2603,8836.0
2024-05-07 15:35:00,107.33,107.52,107.33,107.44,11886.0,105.2603,105.4466,105.2603,105.3681,11886.0
2024-05-07 15:40:00,107.47,107.52,107.41,107.43,10128.0,105.3976,105.4466,105.3387,105.3583,10128.0
2024-05-07 15:45:00,107.44,107.53,107.44,107.52,10201.0,105.3681,105.4564,105.3681,105.4466,10201.0
2024-05-07 15:50:00,107.53,107.65,107.3,107.44,61213.0,105.4564,105.5741,105.2308,105.3681,61213.0
2024-05-07 15:55:00,107.46,107.5,107.3,107.35,80372.0,105.3878,105.427,105.2308,105.2799,80372.0
2024-05-08 09:30:00,107.01,107.68,106.84,107.45,21063.0,104.9464,105.6035,104.7797,105.3779,21063.0
2024-05-08 09:35:00,107.45,107.73,107.4,107.73,1535.0,105.3779,105.6525,105.3289,105.6525,1535.0
2024-05-08 09:40:00,107.75,107.75,107.55,107.63,7917.0,105.6722,105.6722,105.476,105.5545,7917.0
2024-05-08 09:45:00,107.66,108.11,107.66,108.11,14010.0,105.5839,106.0252,105.5839,106.0252,14010.0
2024-05-08 09:50:00,108.12,108.4,108.08,108.34,3672.0,106.035,106.3096,105.9958,106.2508,3672.0
2024-05-08 09:55:00,108.35,108.47,108.24,108.28,10754.0,106.2606,106.3783,106.1527,106.1919,10754.0
2024-05-08 10:00:00,108.27,108.49,108.21,108.23,9132.0,106.1821,106.3979,106.1233,106.1429,9132.0
2024-05-08 10:05:00,108.25,108.35,108.09,108.35,22664.0,106.1625,106.2606,106.0056,106.2606,22664.0
2024-05-08 10:10:00,108.31,108.34,107.76,107.78,18877.0,106.2214,106.2508,105.682,105.7016,18877.0
2024-05-08 10:15:00,107.8,108.0,107.8,108.0,9117.0,105.7212,105.9173,105.7212,105.9173,9117.0
2024-05-08 10:20:00,107.99,108.82,107.98,108.79,20225.0,105.9075,106.7215,105.8977,106.6921,20225.0
2024-05-08 10:25:00,108.8,108.8,108.53,108.58,8539.0,106.7019,106.7019,106.4371,106.4862,8539.0
2024-05-08 10:30:00,108.57,108.84,108.51,108.82,10431.0,106.4763,106.7411,106.4175,106.7215,10431.0
2024-05-08 10:35:00,108.8,108.97,108.79,108.91,15429.0,106.7019,106.8686,106.6921,106.8098,15429.0
2024-05-08 10:40:00,108.93,109.04,108.85,108.88,11020.0,106.8294,106.9373,106.7509,106.7804,11020.0
2024-05-08 10:45:00,108.86,109.16,108.86,109.15,5219.0,106.7608,107.055,106.7608,107.0452,5219.0
2024-05-08 10:50:00,109.12,109.15,108.98,109.09,5902.0,107.0157,107.0452,106.8784,106.9863,5902.0
2024-05-08 10:55:00,109.05,109.07,108.89,108.98,4360.0,106.9471,106.9667,106.7902,106.8784,4360.0
2024-05-08 11:00:00,108.92,108.92,108.66,108.66,4640.0,106.8196,106.8196,106.5646,106.5646,4640.0
2024-05-08 11:05:00,108.63,108.63,108.45,108.57,3624.0,106.5352,106.5352,106.3587,106.4763,3624.0
2024-05-08 11:10:00,108.51,108.6,108.46,108.53,7125.0,106.4175,106.5058,106.3685,106.4371,7125.0
2024-05-08 11:15:00,108.56,108.6,108.45,108.53,5918.0,106.4665,106.5058,106.3587,106.4371,5918.0
2024-05-08 11:20:00,108.56,108.57,108.42,108.57,5449.0,106.4665,106.4763,106.3292,106.4763,5449.0
2024-05-08 11:25:00,108.52,108.53,108.4,108.48,11594.0,106.4273,106.4371,106.3096,106.3881,11594.0
2024-05-08 11:30:00,108.43,108.59,108.41,108.53,5629.0,106.339,106.496,106.3194,106.4371,5629.0
2024-05-08 11:35:00,108.54,108.67,108.52,108.67,7660.0,106.4469,106.5744,106.4273,106.5744,7660.0
2024-05-08 11:40:00,108.66,108.67,108.4,108.43,7742.0,106.5646,106.5744,106.3096,106.339,7742.0
2024-05-08 11:45:00,108.47,108.51,108.4,108.51,2846.0,106.3783,106.4175,106.3096,106.4175,2846.0
2024-05-08 11:50:00,108.52,108.64,108.52,108.61,5193.0,106.4273,106.545,106.4273,106.5156,5193.0
2024-05-08 11:55:00,108.57,108.63,108.56,108.61,3718.0,106.4763,106.5352,106.4665,106.5156,3718.0
2024-05-08 12:00:00,108.57,108.64,108.57,108.58,3766.0,106.4763,106.545,106.4763,106.4862,3766.0
2024-05-08 12:05:00,108.55,108.58,108.53,108.55,2246.0,106.4567,106.4862,106.4371,106.4567,2246.0
2024-05-08 12:10:00,108.57,108.68,108.55,108.64,4161.0,106.4763,106.5842,106.4567,106.545,4161.0
2024-05-08 12:15:00,108.62,108.65,108.57,108.58,6190.0,106.5254,106.5548,106.4763,106.4862,6190.0
2024-05-08 12:20:00,108.56,108.58,108.53,108.54,2870.0,106.4665,106.4862,106.4371,106.4469,2870.0
2024-05-08 12:25:00,108.54,108.54,108.48,108.51,5405.0,106.4469,106.4469,106.3881,106.4175,5405.0
2024-05-08 12:30:00,108.51,108.51,108.43,108.48,2059.0,106.4175,106.4175,106.339,106.3881,2059.0
2024-05-08 12:35:00,108.44,108.54,108.38,108.51,6479.0,106.3489,106.4469,106.29,106.4175,6479.0
2024-05-08 12:40:00,108.51,108.53,108.49,108.52,2625.0,106.4175,106.4371,106.3979,106.4273,2625.0
2024-05-08 12:45:00,108.55,108.62,108.5,108.62,5930.0,106.4567,106.5254,106.4077,106.5254,5930.0
2024-05-08 12:50:00,108.6,108.62,108.54,108.57,2336.0,106.5058,106.5254,106.4469,106.4763,2336.0
2024-05-08 12:55:00,108.58,108.63,108.48,108.51,15829.0,106.4862,106.5352,106.3881,106.4175,15829.0
2024-05-08 13:00:00,108.5,108.55,108.31,108.55,10690.0,106.4077,106.4567,106.2214,106.4567,10690.0
2024-05-08 13:05:00,108.53,108.61,108.53,108.57,2945.0,106.4371,106.5156,106.4371,106.4763,2945.0
2024-05-08 13:10:00,108.55,108.57,108.49,108.5,6478.0,106.4567,106.4763,106.3979,106.4077,6478.0
2024-05-08 13:15:00,108.52,108.53,108.45,108.52,2794.0,106.4273,106.4371,106.3587,106.4273,2794.0
2024-05-08 13:20:00,108.46,108.51,108.42,108.48,3416.0,106.3685,106.4175,106.3292,106.3881,3416.0
2024-05-08 13:25:00,108.5,108.53,108.46,108.47,6603.0,106.4077,106.4371,106.3685,106.3783,6603.0
2024-05-08 13:30:00,108.46,108.54,108.45,108.5,3817.0,106.3685,106.4469,106.3587,106.4077,3817.0
2024-05-08 13:35:00,108.52,108.53,108.49,108.5,2077.0,106.4273,106.4371,106.3979,106.4077,2077.0
2024-05-08 13:40:00,108.5,108.53,108.47,108.53,4419.0,106.4077,106.4371,106.3783,106.4371,4419.0
2024-05-08 13:45:00,108.55,108.57,108.48,108.48,2383.0,106.4567,106.4763,106.3881,106.3881,2383.0
2024-05-08 13:50:00,108.5,108.51,108.47,108.48,1701.0,106.4077,106.4175,106.3783,106.3881,1701.0
2024-05-08 13:55:00,108.48,108.56,108.47,108.55,4365.0,106.3881,106.4665,106.3783,106.4567,4365.0
2024-05-08 14:00:00,108.54,108.61,108.53,108.54,4546.0,106.4469,106.5156,106.4371,106.4469,4546.0
2024-05-08 14:05:00,108.53,108.53,108.42,108.42,2527.0,106.4371,106.4371,106.3292,106.3292,2527.0
2024-05-08 14:10:00,108.41,108.52,108.4,108.51,4999.0,106.3194,106.4273,106.3096,106.4175,4999.0
2024-05-08 14:15:00,108.5,108.56,108.5,108.52,3886.0,106.4077,106.4665,106.4077,106.4273,3886.0
2024-05-08 14:20:00,108.53,108.64,108.49,108.58,20362.0,106.4371,106.545,106.3979,106.4862,20362.0
2024-05-08 14:25:00,108.57,108.58,108.42,108.49,4362.0,106.4763,106.4862,106.3292,106.3979,4362.0
2024-05-08 14:30:00,108.48,108.66,108.48,108.66,6278.0,106.3881,106.5646,106.3881,106.5646,6278.0
2024-05-08 14:35:00,108.66,108.69,108.52,108.61,10068.0,106.5646,106.594,106.4273,106.5156,10068.0
2024-05-08 14:40:00,108.6,108.62,108.55,108.6,2809.0,106.5058,106.5254,106.4567,106.5058,2809.0
2024-05-08 14:45:00,108.61,108.66,108.61,108.64,2251.0,106.5156,106.5646,106.5156,106.545,2251.0
2024-05-08 14:50:00,108.64,108.64,108.57,108.59,2742.0,106.545,106.545,106.4763,106.496,2742.0
2024-05-08 14:55:00,108.6,108.64,108.58,108.62,5036.0,106.5058,106.545,106.4862,106.5254,5036.0
2024-05-08 15:00:00,108.61,108.67,108.55,108.67,13342.0,106.5156,106.5744,106.4567,106.5744,13342.0
2024-05-08 15:05:00,108.68,108.92,108.61,108.91,11274.0,106.5842,106.8196,106.5156,106.8098,11274.0
2024-05-08 15:10:00,108.89,108.91,108.73,108.82,10027.0,106.7902,106.8098,106.6333,106.7215,10027.0
2024-05-08 15:15:00,108.81,108.88,108.77,108.88,12113.0,106.7117,106.7804,106.6725,106.7804,12113.0
2024-05-08 15:20:00,108.87,109.13,108.84,109.13,20092.0,106.7706,107.0255,106.7411,107.0255,20092.0
2024-05-08 15:25:00,109.11,109.12,109.01,109.04,14265.0,107.0059,107.0157,106.9079,106.9373,14265.0
2024-05-08 15:30:00,109.02,109.24,108.97,109.15,120276.0,106.9177,107.1334,106.8686,107.0452,120276.0
2024-05-08 15:35:00,109.21,109.25,108.94,109.09,21860.0,107.104,107.1432,106.8392,106.9863,21860.0
2024-05-08 15:40:00,109.09,109.27,109.05,109.23,20788.0,106.9863,107.1628,106.9471,107.1236,20788.0
2024-05-08 15:45:00,109.24,109.3,109.13,109.2,22470.0,107.1334,107.1923,107.0255,107.0942,22470.0
2024-05-08 15:50:00,109.2,109.32,109.12,109.24,54349.0,107.0942,107.2119,107.0157,107.1334,54349.0
2024-05-08 15:55:00,109.24,109.52,109.16,109.49,119391.0,107.1334,107.408,107.055,107.3786,119391.0
2024-05-09 09:30:00,109.46,109.57,109.3,109.57,14537.0,107.3492,107.4571,107.1923,107.4571,14537.0
2024-05-09 09:35:00,109.6,109.73,109.53,109.53,8950.0,107.4865,107.614,107.4178,107.4178,8950.0
2024-05-09 09:40:00,109.45,109.56,109.26,109.47,7810.0,107.3394,107.4473,107.153,107.359,7810.0
2024-05-09 09:45:00,109.42,109.44,109.23,109.23,8466.0,107.31,107.3296,107.1236,107.1236,8466.0
2024-05-09 09:50:00,109.23,109.35,108.99,109.02,22138.0,107.1236,107.2413,106.8882,106.9177,22138.0
2024-05-09 09:55:00,109.05,109.06,108.85,108.9,15009.0,106.9471,106.9569,106.7509,106.8,15009.0
2024-05-09 10:00:00,108.87,108.92,108.42,108.42,15208.0,106.7706,106.8196,106.3292,106.3292,15208.0
2024-05-09 10:05:00,108.47,108.71,108.13,108.16,18041.0,106.3783,106.6136,106.0448,106.0743,18041.0
2024-05-09 10:10:00,108.18,108.3,108.03,108.08,94055.0,106.0939,106.2116,105.9468,105.9958,94055.0
2024-05-09 10:15:00,108.07,108.37,108.06,108.3,29965.0,105.986,106.2802,105.9762,106.2116,29965.0
2024-05-09 10:20:00,108.3,108.41,108.22,108.22,13542.0,106.2116,106.3194,106.1331,106.1331,13542.0
2024-05-09 10:25:00,108.26,108.29,108.01,108.08,11960.0,106.1723,106.2017,105.9271,105.9958,11960.0
2024-05-09 10:30:00,108.09,108.44,108.08,108.33,18927.0,106.0056,106.3489,105.9958,106.241,18927.0
2024-05-09 10:35:00,108.35,108.62,108.34,108.4,71778.0,106.2606,106.5254,106.2508,106.3096,71778.0
2024-05-09 10:40:00,108.44,108.44,108.03,108.06,9456.0,106.3489,106.3489,105.9468,105.9762,9456.0
2024-05-09 10:45:00,108.02,108.18,107.92,108.14,21073.0,105.937,106.0939,105.8389,106.0546,21073.0
2024-05-09 10:50:00,108.19,108.19,107.92,107.96,7762.0,106.1037,106.1037,105.8389,105.8781,7762.0
2024-05-09 10:55:00,108.03,108.03,107.72,107.78,8897.0,105.9468,105.9468,105.6427,105.7016,8897.0
2024-05-09 11:00:00,107.83,107.86,107.68,107.75,6493.0,105.7506,105.78,105.6035,105.6722,6493.0
2024-05-09 11:05:00,107.75,108.05,107.74,108.04,6194.0,105.6722,105.9664,105.6624,105.9566,6194.0
2024-05-09 11:10:00,108.06,108.06,107.67,107.7,12319.0,105.9762,105.9762,105.5937,105.6231,12319.0
2024-05-09 11:15:00,107.69,108.01,107.57,108.01,18541.0,105.6133,105.9271,105.4956,105.9271,18541.0
2024-05-09 11:20:00,108.01,108.18,107.98,108.0,10176.0,105.9271,106.0939,105.8977,105.9173,10176.0
2024-05-09 11:25:00,107.98,108.05,107.95,108.03,3212.0,105.8977,105.9664,105.8683,105.9468,3212.0
2024-05-09 11:30:00,108.07,108.13,108.01,108.09,10617.0,105.986,106.0448,105.9271,106.0056,10617.0
2024-05-09 11:35:00,108.09,108.12,108.03,108.07,5707.0,106.0056,106.035,105.9468,105.986,5707.0
2024-05-09 11:40:00,108.08,108.12,107.98,108.06,57990.0,105.9958,106.035,105.8977,105.9762,57990.0
2024-05-09 11:45:00,108.03,108.09,107.99,108.09,3080.0,105.9468,106.0056,105.9075,106.0056,3080.0
2024-05-09 11:50:00,108.09,108.3,108.07,108.3,2971.0,106.0056,106.2116,105.986,106.2116,2971.0
2024-05-09 11:55:00,108.28,108.65,108.27,108.61,12628.0,106.1919,106.5548,106.1821,106.5156,12628.0
2024-05-09 12:00:00,108.56,108.56,108.28,108.34,8960.0,106.4665,106.4665,106.1919,106.2508,8960.0
2024-05-09 12:05:00,108.35,108.41,107.99,108.01,5826.0,106.2606,106.3194,105.9075,105.9271,5826.0
2024-05-09 12:10:00,107.98,108.15,107.88,107.98,19573.0,105.8977,106.0644,105.7997,105.8977,19573.0
2024-05-09 12:15:00,108.0,108.01,107.8,107.8,11282.0,105.9173,105.9271,105.7212,105.7212,11282.0
2024-05-09 12:20:00,107.81,107.89,107.7,107.82,14300.0,105.731,105.8095,105.6231,105.7408,14300.0
2024-05-09 12:25:00,107.81,107.81,107.52,107.56,8538.0,105.731,105.731,105.4466,105.4858,8538.0
2024-05-09 12:30:00,107.54,107.73,107.5,107.64,11488.0,105.4662,105.6525,105.427,105.5643,11488.0
2024-05-09 12:35:00,107.65,107.78,107.65,107.67,10913.0,105.5741,105.7016,105.5741,105.5937,10913.0
2024-05-09 12:40:00,107.65,107.76,107.6,107.76,8210.0,105.5741,105.682,105.5251,105.682,8210.0
2024-05-09 12:45:00,107.78,107.91,107.6,107.64,15310.0,105.7016,105.8291,105.5251,105.5643,15310.0
2024-05-09 12:50:00,107.62,107.72,107.53,107.54,10094.0,105.5447,105.6427,105.4564,105.4662,10094.0
2024-05-09 12:55:00,107.56,107.62,107.52,107.56,12956.0,105.4858,105.5447,105.4466,105.4858,12956.0
2024-05-09 13:00:00,107.55,107.61,107.49,107.56,27105.0,105.476,105.5349,105.4172,105.4858,27105.0
2024-05-09 13:05:00,107.57,107.98,107.56,107.87,13270.0,105.4956,105.8977,105.4858,105.7898,13270.0
2024-05-09 13:10:00,107.91,108.1,107.9,108.08,2599.0,105.8291,106.0154,105.8193,105.9958,2599.0
2024-05-09 13:15:00,108.09,108.18,107.98,108.18,7598.0,106.0056,106.0939,105.8977,106.0939,7598.0
2024-05-09 13:20:00,108.19,108.2,108.08,108.1,3719.0,106.1037,106.1135,105.9958,106.0154,3719.0
2024-05-09 13:25:00,108.13,108.15,108.06,108.06,7079.0,106.0448,106.0644,105.9762,105.9762,7079.0
2024-05-09 13:30:00,108.06,108.1,107.97,108.07,2490.0,105.9762,106.0154,105.8879,105.986,2490.0
2024-05-09 13:35:00,108.06,108.11,107.89,107.89,5917.0,105.9762,106.0252,105.8095,105.8095,5917.0
2024-05-09 13:40:00,107.88,107.95,107.85,107.94,12219.0,105.7997,105.8683,105.7702,105.8585,12219.0
2024-05-09 13:45:00,107.94,108.07,107.93,108.04,4609.0,105.8585,105.986,105.8487,105.9566,4609.0
2024-05-09 13:50:00,108.03,108.23,108.02,108.12,5668.0,105.9468,106.1429,105.937,106.035,5668.0
2024-05-09 13:55:00,108.14,108.23,108.14,108.17,3141.0,106.0546,106.1429,106.0546,106.0841,3141.0
2024-05-09 14:00:00,108.13,108.13,108.07,108.09,4822.0,106.0448,106.0448,105.986,106.0056,4822.0
2024-05-09 14:05:00,108.12,108.18,108.08,108.09,3832.0,106.035,106.0939,105.9958,106.0056,3832.0
2024-05-09 14:10:00,108.08,108.1,107.88,107.89,6279.0,105.9958,106.0154,105.7997,105.8095,6279.0
2024-05-09 14:15:00,107.84,107.84,107.35,107.39,38237.0,105.7604,105.7604,105.2799,105.3191,38237.0
2024-05-09 14:20:00,107.49,107.52,107.2,107.36,11567.0,105.4172,105.4466,105.1328,105.2897,11567.0
2024-05-09 14:25:00,107.38,107.8,107.38,107.74,9716.0,105.3093,105.7212,105.3093,105.6624,9716.0
2024-05-09 14:30:00,107.78,107.85,107.76,107.78,2949.0,105.7016,105.7702,105.682,105.7016,2949.0
2024-05-09 14:35:00,107.78,107.8,107.71,107.76,1901.0,105.7016,105.7212,105.6329,105.682,1901.0
2024-05-09 14:40:00,107.79,107.89,107.79,107.86,3726.0,105.7114,105.8095,105.7114,105.78,3726.0
2024-05-09 14:45:00,107.87,107.93,107.83,107.84,2571.0,105.7898,105.8487,105.7506,105.7604,2571.0
2024-05-09 14:50:00,107.85,107.94,107.77,107.77,10730.0,105.7702,105.8585,105.6918,105.6918,10730.0
2024-05-09 14:55:00,107.78,107.88,107.74,107.79,7027.0,105.7016,105.7997,105.6624,105.7114,7027.0
2024-05-09 15:00:00,107.74,107.81,107.74,107.81,3583.0,105.6624,105.731,105.6624,105.731,3583.0
2024-05-09 15:05:00,107.82,107.82,107.7,107.8,4485.0,105.7408,105.7408,105.6231,105.7212,4485.0
2024-05-09 15:10:00,107.78,107.92,107.76,107.9,2679.0,105.7016,105.8389,105.682,105.8193,2679.0
2024-05-09 15:15:00,107.9,107.94,107.87,107.9,3506.0,105.8193,105.8585,105.7898,105.8193,3506.0
2024-05-09 15:20:00,107.91,107.97,107.91,107.95,3784.0,105.8291,105.8879,105.8291,105.8683,3784.0
2024-05-09 15:25:00,107.93,108.06,107.93,108.04,4932.0,105.8487,105.9762,105.8487,105.9566,4932.0
2024-05-09 15:30:00,108.04,108.09,108.0,108.07,10019.0,105.9566,106.0056,105.9173,105.986,10019.0
2024-05-09 15:35:00,108.07,108.14,108.01,108.07,8042.0,105.986,106.0546,105.9271,105.986,8042.0
2024-05-09 15:40:00,108.07,108.07,107.98,108.0,8347.0,105.986,105.986,105.8977,105.9173,8347.0
2024-05-09 15:45:00,107.98,108.19,107.97,108.11,18852.0,105.8977,106.1037,105.8879,106.0252,18852.0
2024-05-09 15:50:00,108.09,108.34,108.01,108.15,28814.0,106.0056,106.2508,105.9271,106.0644,28814.0
2024-05-09 15:55:00,108.15,108.28,108.11,108.2,88324.0,106.0644,106.1919,106.0252,106.1135,88324.0
2024-05-10 09:30:00,108.84,109.11,108.51,108.58,22942.0,106.7411,107.0059,106.4175,106.4862,22942.0
2024-05-10 09:35:00,108.46,108.72,108.43,108.6,34253.0,106.3685,106.6235,106.339,106.5058,34253.0
2024-05-10 09:40:00,108.58,108.66,108.33,108.33,24636.0,106.4862,106.5646,106.241,106.241,24636.0
2024-05-10 09:45:00,108.29,108.48,108.26,108.37,71680.0,106.2017,106.3881,106.1723,106.2802,71680.0
2024-05-10 09:50:00,108.43,108.51,108.24,108.34,57257.0,106.339,106.4175,106.1527,106.2508,57257.0
2024-05-10 09:55:00,108.22,108.27,108.08,108.2,10967.0,106.1331,106.1821,105.9958,106.1135,10967.0
2024-05-10 10:00:00,108.2,108.2,107.89,108.04,20129.0,106.1135,106.1135,105.8095,105.9566,20129.0
2024-05-10 10:05:00,108.01,108.23,107.99,108.04,15128.0,105.9271,106.1429,105.9075,105.9566,15128.0
2024-05-10 10:10:00,108.04,108.09,107.71,107.87,10901.0,105.9566,106.0056,105.6329,105.7898,10901.0
2024-05-10 10:15:00,107.86,108.27,107.85,108.02,38753.0,105.78,106.1821,105.7702,105.937,38753.0
2024-05-10 10:20:00,108.09,108.34,108.01,108.17,14038.0,106.0056,106.2508,105.9271,106.0841,14038.0
2024-05-10 10:25:00,108.21,108.26,107.93,107.96,28253.0,106.1233,106.1723,105.8487,105.8781,28253.0
2024-05-10 10:30:00,108.01,108.1,107.91,108.06,80692.0,105.9271,106.0154,105.8291,105.9762,80692.0
2024-05-10 10:35:00,108.09,108.2,108.06,108.2,13935.0,106.0056,106.1135,105.9762,106.1135,13935.0
2024-05-10 10:40:00,108.25,108.41,108.16,108.39,7755.0,106.1625,106.3194,106.0743,106.2998,7755.0
2024-05-10 10:45:00,108.38,108.38,108.06,108.17,11945.0,106.29,106.29,105.9762,106.0841,11945.0
2024-05-10 10:50:00,108.23,108.23,108.05,108.11,3766.0,106.1429,106.1429,105.9664,106.0252,3766.0
2024-05-10 10:55:00,108.14,108.27,108.12,108.23,9137.0,106.0546,106.1821,106.035,106.1429,9137.0
2024-05-10 11:00:00,108.2,108.47,108.2,108.37,5270.0,106.1135,106.3783,106.1135,106.2802,5270.0
2024-05-10 11:05:00,108.41,108.41,108.23,108.36,4591.0,106.3194,106.3194,106.1429,106.2704,4591.0
2024-05-10 11:10:00,108.36,108.38,108.22,108.28,8181.0,106.2704,106.29,106.1331,106.1919,8181.0
2024-05-10 11:15:00,108.29,108.34,108.18,108.23,8542.0,106.2017,106.2508,106.0939,106.1429,8542.0
2024-05-10 11:20:00,108.23,108.24,108.12,108.14,14585.0,106.1429,106.1527,106.035,106.0546,14585.0
2024-05-10 11:25:00,108.13,108.22,108.1,108.14,8078.0,106.0448,106.1331,106.0154,106.0546,8078.0
2024-05-10 11:30:00,108.12,108.16,107.99,108.01,19647.0,106.035,106.0743,105.9075,105.9271,19647.0
2024-05-10 11:35:00,108.02,108.13,107.98,108.11,11487.0,105.937,106.0448,105.8977,106.0252,11487.0
2024-05-10 11:40:00,108.15,108.22,108.04,108.06,6326.0,106.0644,106.1331,105.9566,105.9762,6326.0
2024-05-10 11:45:00,108.07,108.21,108.04,108.2,2747.0,105.986,106.1233,105.9566,106.1135,2747.0
2024-05-10 11:50:00,108.2,108.34,108.16,108.3,89310.0,106.1135,106.2508,106.0743,106.2116,89310.0
2024-05-10 11:55:00,108.35,108.42,108.33,108.4,4624.0,106.2606,106.3292,106.241,106.3096,4624.0
2024-05-10 12:00:00,108.4,108.48,108.36,108.47,6276.0,106.3096,106.3881,106.2704,106.3783,6276.0
2024-05-10 12:05:00,108.46,108.47,108.36,108.39,3104.0,106.3685,106.3783,106.2704,106.2998,3104.0
2024-05-10 12:10:00,108.4,108.41,108.24,108.28,8370.0,106.3096,106.3194,106.1527,106.1919,8370.0
2024-05-10 12:15:00,108.23,108.26,108.18,108.2,8973.0,106.1429,106.1723,106.0939,106.1135,8973.0
2024-05-10 12:20:00,108.18,108.38,108.15,108.36,10435.0,106.0939,106.29,106.0644,106.2704,10435.0
2024-05-10 12:25:00,108.38,108.4,108.31,108.31,5303.0,106.29,106.3096,106.2214,106.2214,5303.0
2024-05-10 12:30:00,108.3,108.32,108.29,108.3,3441.0,106.2116,106.2312,106.2017,106.2116,3441.0
2024-05-10 12:35:00,108.33,108.33,108.27,108.27,3522.0,106.241,106.241,106.1821,106.1821,3522.0
2024-05-10 12:40:00,108.32,108.47,108.31,108.41,3910.0,106.2312,106.3783,106.2214,106.3194,3910.0
2024-05-10 12:45:00,108.43,108.71,108.42,108.7,4157.0,106.339,106.6136,106.3292,106.6038,4157.0
2024-05-10 12:50:00,108.69,108.7,108.47,108.48,9068.0,106.594,106.6038,106.3783,106.3881,9068.0
2024-05-10 12:55:00,108.52,108.55,108.49,108.52,2404.0,106.4273,106.4567,106.3979,106.4273,2404.0
2024-05-10 13:00:00,108.5,108.54,108.47,108.5,3180.0,106.4077,106.4469,106.3783,106.4077,3180.0
2024-05-10 13:05:00,108.5,108.5,108.29,108.29,4524.0,106.4077,106.4077,106.2017,106.2017,4524.0
2024-05-10 13:10:00,108.29,108.37,108.29,108.35,6334.0,106.2017,106.2802,106.2017,106.2606,6334.0
2024-05-10 13:15:00,108.38,108.44,108.38,108.44,2673.0,106.29,106.3489,106.29,106.3489,2673.0
2024-05-10 13:20:00,108.45,108.49,108.43,108.44,3194.0,106.3587,106.3979,106.339,106.3489,3194.0
2024-05-10 13:25:00,108.48,108.49,108.45,108.48,2875.0,106.3881,106.3979,106.3587,106.3881,2875.0
2024-05-10 13:30:00,108.5,108.5,108.35,108.35,5205.0,106.4077,106.4077,106.2606,106.2606,5205.0
2024-05-10 13:35:00,108.35,108.44,108.35,108.38,1700.0,106.2606,106.3489,106.2606,106.29,1700.0
2024-05-10 13:40:00,108.37,108.52,108.36,108.51,7983.0,106.2802,106.4273,106.2704,106.4175,7983.0
2024-05-10 13:45:00,108.51,108.58,108.48,108.58,2182.0,106.4175,106.4862,106.3881,106.4862,2182.0
2024-05-10 13:50:00,108.58,108.62,108.56,108.59,2716.0,106.4862,106.5254,106.4665,106.496,2716.0
2024-05-10 13:55:00,108.58,108.65,108.57,108.58,5445.0,106.4862,106.5548,106.4763,106.4862,5445.0
2024-05-10 14:00:00,108.56,108.58,108.54,108.54,4750.0,106.4665,106.4862,106.4469,106.4469,4750.0
2024-05-10 14:05:00,108.52,108.53,108.5,108.51,1739.0,106.4273,106.4371,106.4077,106.4175,1739.0
2024-05-10 14:10:00,108.51,108.54,108.5,108.52,2885.0,106.4175,106.4469,106.4077,106.4273,2885.0
2024-05-10 14:15:00,108.52,108.55,108.51,108.53,2283.0,106.4273,106.4567,106.4175,106.4371,2283.0
2024-05-10 14:20:00,108.52,108.53,108.48,108.49,3032.0,106.4273,106.4371,106.3881,106.3979,3032.0
2024-05-10 14:25:00,108.5,108.5,108.35,108.38,5557.0,106.4077,106.4077,106.2606,106.29,5557.0
2024-05-10 14:30:00,108.35,108.42,108.27,108.42,7910.0,106.2606,106.3292,106.1821,106.3292,7910.0
2024-05-10 14:35:00,108.42,108.45,108.41,108.42,3227.0,106.3292,106.3587,106.3194,106.3292,3227.0
2024-05-10 14:40:00,108.45,108.52,108.39,108.52,6289.0,106.3587,106.4273,106.2998,106.4273,6289.0
2024-05-10 14:45:00,108.5,108.56,108.5,108.52,2910.0,106.4077,106.4665,106.4077,106.4273,2910.0
2024-05-10 14:50:00,108.54,108.54,108.44,108.45,8060.0,106.4469,106.4469,106.3489,106.3587,8060.0
2024-05-10 14:55:00,108.49,108.49,108.45,108.49,2689.0,106.3979,106.3979,106.3587,106.3979,2689.0
2024-05-10 15:00:00,108.5,108.54,108.48,108.53,2749.0,106.4077,106.4469,106.3881,106.4371,2749.0
2024-05-10 15:05:00,108.53,108.55,108.45,108.46,5717.0,106.4371,106.4567,106.3587,106.3685,5717.0
2024-05-10 15:10:00,108.45,108.5,108.44,108.47,3943.0,106.3587,106.4077,106.3489,106.3783,3943.0
2024-05-10 15:15:00,108.46,108.5,108.44,108.49,5769.0,106.3685,106.4077,106.3489,106.3979,5769.0
2024-05-10 15:20:00,108.48,108.5,108.43,108.49,8823.0,106.3881,106.4077,106.339,106.3979,8823.0
2024-05-10 15:25:00,108.49,108.53,108.43,108.44,5757.0,106.3979,106.4371,106.339,106.3489,5757.0
2024-05-10 15:30:00,108.44,108.47,108.39,108.4,18167.0,106.3489,106.3783,106.2998,106.3096,18167.0
2024-05-10 15:35:00,108.41,108.42,108.28,108.31,9939.0,106.3194,106.3292,106.1919,106.2214,9939.0
2024-05-10 15:40:00,108.31,108.4,108.24,108.3,87589.0,106.2214,106.3096,106.1527,106.2116,87589.0
2024-05-10 15:45:00,108.3,108.33,108.23,108.24,15154.0,106.2116,106.241,106.1429,106.1527,15154.0
2024-05-10 15:50:00,108.25,108.41,108.16,108.38,47470.0,106.1625,106.3194,106.0743,106.29,47470.0
2024-05-10 15:55:00,108.36,108.61,108.23,108.5,87946.0,106.2704,106.5156,106.1429,106.4077,87946.0
2024-05-13 09:30:00,108.92,109.29,108.35,108.4,19862.0,106.8196,107.1825,106.2606,106.3096,19862.0
2024-05-13 09:35:00,108.45,108.69,108.34,108.53,3866.0,106.3587,106.594,106.2508,106.4371,3866.0
2024-05-13 09:40:00,108.48,108.59,108.48,108.56,2600.0,106.3881,106.496,106.3881,106.4665,2600.0
2024-05-13 09:45:00,108.55,108.55,108.12,108.5,17576.0,106.4567,106.4567,106.035,106.4077,17576.0
2024-05-13 09:50:00,108.54,108.55,108.38,108.53,4222.0,106.4469,106.4567,106.29,106.4371,4222.0
2024-05-13 09:55:00,108.48,108.67,108.45,108.59,35982.0,106.3881,106.5744,106.3587,106.496,35982.0
2024-05-13 10:00:00,108.59,108.92,108.5,108.83,89969.0,106.496,106.8196,106.4077,106.7313,89969.0
2024-05-13 10:05:00,108.82,109.1,108.77,108.95,5687.0,106.7215,106.9961,106.6725,106.849,5687.0
2024-05-13 10:10:00,108.91,108.98,108.67,108.74,7413.0,106.8098,106.8784,106.5744,106.6431,7413.0
2024-05-13 10:15:00,108.75,108.9,108.74,108.85,1891.0,106.6529,106.8,106.6431,106.7509,1891.0
2024-05-13 10:20:00,108.83,108.9,108.62,108.66,3852.0,106.7313,106.8,106.5254,106.5646,3852.0
2024-05-13 10:25:00,108.61,108.81,108.6,108.77,6353.0,106.5156,106.7117,106.5058,106.6725,6353.0
2024-05-13 10:30:00,108.78,108.85,108.68,108.73,6612.0,106.6823,106.7509,106.5842,106.6333,6612.0
2024-05-13 10:35:00,108.69,109.05,108.68,108.92,6957.0,106.594,106.9471,106.5842,106.8196,6957.0
2024-05-13 10:40:00,108.94,109.1,108.94,109.07,5481.0,106.8392,106.9961,106.8392,106.9667,5481.0
2024-05-13 10:45:00,109.06,109.08,108.73,108.87,10770.0,106.9569,106.9765,106.6333,106.7706,10770.0
2024-05-13 10:50:00,108.84,108.88,108.67,108.75,3123.0,106.7411,106.7804,106.5744,106.6529,3123.0
2024-05-13 10:55:00,108.73,108.88,108.73,108.83,7457.0,106.6333,106.7804,106.6333,106.7313,7457.0
2024-05-13 11:00:00,108.83,108.86,108.72,108.72,28634.0,106.7313,106.7608,106.6235,106.6235,28634.0
2024-05-13 11:05:00,108.76,109.02,108.75,108.93,22815.0,106.6627,106.9177,106.6529,106.8294,22815.0
2024-05-13 11:10:00,108.88,108.93,108.81,108.87,8867.0,106.7804,106.8294,106.7117,106.7706,8867.0
2024-05-13 11:15:00,108.84,108.97,108.76,108.77,20578.0,106.7411,106.8686,106.6627,106.6725,20578.0
2024-05-13 11:20:00,108.77,108.82,108.59,108.69,23257.0,106.6725,106.7215,106.496,106.594,23257.0
2024-05-13 11:25:00,108.69,108.69,108.47,108.69,9453.0,106.594,106.594,106.3783,106.594,9453.0
2024-05-13 11:30:00,108.62,108.69,108.49,108.57,7094.0,106.5254,106.594,106.3979,106.4763,7094.0
2024-05-13 11:35:00,108.57,108.67,108.53,108.64,4692.0,106.4763,106.5744,106.4371,106.545,4692.0
2024-05-13 11:40:00,108.66,108.66,108.58,108.63,3513.0,106.5646,106.5646,106.4862,106.5352,3513.0
2024-05-13 11:45:00,108.66,108.66,108.56,108.57,5445.0,106.5646,106.5646,106.4665,106.4763,5445.0
2024-05-13 11:50:00,108.61,108.67,108.55,108.65,2362.0,106.5156,106.5744,106.4567,106.5548,2362.0
2024-05-13 11:55:00,108.65,108.8,108.6,108.74,10783.0,106.5548,106.7019,106.5058,106.6431,10783.0
2024-05-13 12:00:00,108.72,108.98,108.7,108.79,26265.0,106.6235,106.8784,106.6038,106.6921,26265.0
2024-05-13 12:05:00,108.78,108.8,108.57,108.72,139073.0,106.6823,106.7019,106.4763,106.6235,139073.0
2024-05-13 12:10:00,108.72,108.78,108.53,108.72,6018.0,106.6235,106.6823,106.4371,106.6235,6018.0
2024-05-13 12:15:00,108.73,108.97,108.67,108.69,75821.0,106.6333,106.8686,106.5744,106.594,75821.0
2024-05-13 12:20:00,108.72,108.79,108.54,108.67,34532.0,106.6235,106.6921,106.4469,106.5744,34532.0
2024-05-13 12:25:00,108.68,108.73,108.6,108.61,11198.0,106.5842,106.6333,106.5058,106.5156,11198.0
2024-05-13 12:30:00,108.62,108.66,108.59,108.59,5281.0,106.5254,106.5646,106.496,106.496,5281.0
2024-05-13 12:35:00,108.61,108.66,108.56,108.63,11213.0,106.5156,106.5646,106.4665,106.5352,11213.0
2024-05-13 12:40:00,108.62,108.67,108.6,108.64,4293.0,106.5254,106.5744,106.5058,106.545,4293.0
2024-05-13 12:45:00,108.61,108.63,108.58,108.58,9319.0,106.5156,106.5352,106.4862,106.4862,9319.0
2024-05-13 12:50:00,108.59,108.59,108.55,108.56,2542.0,106.496,106.496,106.4567,106.4665,2542.0
2024-05-13 12:55:00,108.56,108.6,108.54,108.54,4783.0,106.4665,106.5058,106.4469,106.4469,4783.0
2024-05-13 13:00:00,108.54,108.56,108.42,108.44,13642.0,106.4469,106.4665,106.3292,106.3489,13642.0
2024-05-13 13:05:00,108.36,108.37,108.16,108.25,1531.0,106.2704,106.2802,106.0743,106.1625,1531.0
2024-05-13 13:10:00,108.23,108.29,108.13,108.28,2389.0,106.1429,106.2017,106.0448,106.1919,2389.0
2024-05-13 13:15:00,108.27,108.46,108.27,108.45,2968.0,106.1821,106.3685,106.1821,106.3587,2968.0
2024-05-13 13:20:00,108.43,108.53,108.42,108.52,5306.0,106.339,106.4371,106.3292,106.4273,5306.0
2024-05-13 13:25:00,108.5,108.53,108.46,108.51,6053.0,106.4077,106.4371,106.3685,106.4175,6053.0
2024-05-13 13:30:00,108.59,108.63,108.54,108.59,2782.0,106.496,106.5352,106.4469,106.496,2782.0
2024-05-13 13:35:00,108.59,108.61,108.55,108.56,5490.0,106.496,106.5156,106.4567,106.4665,5490.0
2024-05-13 13:40:00,108.6,108.63,108.54,108.63,5366.0,106.5058,106.5352,106.4469,106.5352,5366.0
2024-05-13 13:45:00,108.62,108.63,108.52,108.55,1976.0,106.5254,106.5352,106.4273,106.4567,1976.0
2024-05-13 13:50:00,108.57,108.57,108.51,108.54,5039.0,106.4763,106.4763,106.4175,106.4469,5039.0
2024-05-13 13:55:00,108.51,108.53,108.49,108.51,8214.0,106.4175,106.4371,106.3979,106.4175,8214.0
2024-05-13 14:00:00,108.51,108.51,108.36,108.39,3871.0,106.4175,106.4175,106.2704,106.2998,3871.0
2024-05-13 14:05:00,108.36,108.36,108.25,108.27,4447.0,106.2704,106.2704,106.1625,106.1821,4447.0
2024-05-13 14:10:00,108.3,108.35,108.27,108.27,3085.0,106.2116,106.2606,106.1821,106.1821,3085.0
2024-05-13 14:15:00,108.26,108.26,108.16,108.19,4506.0,106.1723,106.1723,106.0743,106.1037,4506.0
2024-05-13 14:20:00,108.13,108.18,108.07,108.1,5237.0,106.0448,106.0939,105.986,106.0154,5237.0
2024-05-13 14:25:00,108.09,108.14,108.0,108.07,5865.0,106.0056,106.0546,105.9173,105.986,5865.0
2024-05-13 14:30:00,108.04,108.07,107.95,108.05,2417.0,105.9566,105.986,105.8683,105.9664,2417.0
2024-05-13 14:35:00,108.07,108.08,107.98,108.04,6804.0,105.986,105.9958,105.8977,105.9566,6804.0
2024-05-13 14:40:00,108.04,108.06,107.99,108.0,4161.0,105.9566,105.9762,105.9075,105.9173,4161.0
2024-05-13 14:45:00,107.99,108.0,107.93,107.97,6682.0,105.9075,105.9173,105.8487,105.8879,6682.0
2024-05-13 14:50:00,107.98,108.01,107.93,107.94,6149.0,105.8977,105.9271,105.8487,105.8585,6149.0
2024-05-13 14:55:00,107.92,107.99,107.89,107.98,5038.0,105.8389,105.9075,105.8095,105.8977,5038.0
2024-05-13 15:00:00,107.97,108.01,107.93,107.95,8234.0,105.8879,105.9271,105.8487,105.8683,8234.0
2024-05-13 15:05:00,107.95,108.02,107.94,108.0,2944.0,105.8683,105.937,105.8585,105.9173,2944.0
2024-05-13 15:10:00,108.0,108.15,107.99,108.06,19910.0,105.9173,106.0644,105.9075,105.9762,19910.0
2024-05-13 15:15:00,108.01,108.03,107.96,108.0,7236.0,105.9271,105.9468,105.8781,105.9173,7236.0
2024-05-13 15:20:00,108.02,108.08,107.96,107.98,109903.0,105.937,105.9958,105.8781,105.8977,109903.0
2024-05-13 15:25:00,108.06,108.24,108.05,108.17,7012.0,105.9762,106.1527,105.9664,106.0841,7012.0
2024-05-13 15:30:00,108.2,108.22,108.12,108.14,6882.0,106.1135,106.1331,106.035,106.0546,6882.0
2024-05-13 15:35:00,108.15,108.19,108.13,108.14,4183.0,106.0644,106.1037,106.0448,106.0546,4183.0
2024-05-13 15:40:00,108.17,108.21,108.12,108.2,6178.0,106.0841,106.1233,106.035,106.1135,6178.0
2024-05-13 15:45:00,108.17,108.24,108.07,108.07,8347.0,106.0841,106.1527,105.986,105.986,8347.0
2024-05-13 15:50:00,108.05,108.23,108.03,108.16,21259.0,105.9664,106.1429,105.9468,106.0743,21259.0
2024-05-13 15:55:00,108.12,108.33,108.12,108.15,117682.0,106.035,106.241,106.035,106.0644,117682.0
2024-05-14 09:30:00,108.63,108.91,108.3,108.61,32536.0,106.5352,106.8098,106.2116,106.5156,32536.0
2024-05-14 09:35:00,108.47,108.62,108.37,108.39,20330.0,106.3783,106.5254,106.2802,106.2998,20330.0
2024-05-14 09:40:00,108.43,108.68,108.43,108.47,9955.0,106.339,106.5842,106.339,106.3783,9955.0
2024-05-14 09:45:00,108.53,108.54,108.36,108.51,6024.0,106.4371,106.4469,106.2704,106.4175,6024.0
2024-05-14 09:50:00,108.39,108.57,108.39,108.53,10734.0,106.2998,106.4763,106.2998,106.4371,10734.0
2024-05-14 09:55:00,108.52,108.57,108.43,108.49,34680.0,106.4273,106.4763,106.339,106.3979,34680.0
2024-05-14 10:00:00,108.49,108.67,108.43,108.61,26231.0,106.3979,106.5744,106.339,106.5156,26231.0
2024-05-14 10:05:00,108.58,108.96,108.42,108.85,236731.0,106.4862,106.8588,106.3292,106.7509,236731.0
2024-05-14 10:10:00,108.86,109.09,108.64,108.74,139381.0,106.7608,106.9863,106.545,106.6431,139381.0
2024-05-14 10:15:00,108.74,108.86,108.64,108.78,18124.0,106.6431,106.7608,106.545,106.6823,18124.0
2024-05-14 10:20:00,108.86,108.99,108.78,108.94,34094.0,106.7608,106.8882,106.6823,106.8392,34094.0
2024-05-14 10:25:00,108.94,108.99,108.82,108.89,19255.0,106.8392,106.8882,106.7215,106.7902,19255.0
2024-05-14 10:30:00,108.89,109.0,108.86,108.96,5441.0,106.7902,106.8981,106.7608,106.8588,5441.0
2024-05-14 10:35:00,108.98,109.0,108.52,108.71,8512.0,106.8784,106.8981,106.4273,106.6136,8512.0
2024-05-14 10:40:00,108.73,108.82,108.66,108.81,3103.0,106.6333,106.7215,106.5646,106.7117,3103.0
2024-05-14 10:45:00,108.79,108.79,108.62,108.62,7048.0,106.6921,106.6921,106.5254,106.5254,7048.0
2024-05-14 10:50:00,108.6,108.65,108.42,108.45,5462.0,106.5058,106.5548,106.3292,106.3587,5462.0
2024-05-14 10:55:00,108.47,108.54,108.35,108.36,10064.0,106.3783,106.4469,106.2606,106.2704,10064.0
2024-05-14 11:00:00,108.4,108.49,108.38,108.44,12862.0,106.3096,106.3979,106.29,106.3489,12862.0
2024-05-14 11:05:00,108.42,108.5,108.36,108.37,6192.0,106.3292,106.4077,106.2704,106.2802,6192.0
2024-05-14 11:10:00,108.36,108.38,108.25,108.35,13662.0,106.2704,106.29,106.1625,106.2606,13662.0
2024-05-14 11:15:00,108.35,108.37,108.27,108.33,8189.0,106.2606,106.2802,106.1821,106.241,8189.0
2024-05-14 11:20:00,108.31,108.49,108.31,108.45,15540.0,106.2214,106.3979,106.2214,106.3587,15540.0
2024-05-14 11:25:00,108.48,108.49,108.41,108.45,9536.0,106.3881,106.3979,106.3194,106.3587,9536.0
2024-05-14 11:30:00,108.45,108.45,108.36,108.38,6123.0,106.3587,106.3587,106.2704,106.29,6123.0
2024-05-14 11:35:00,108.39,108.45,108.37,108.42,10218.0,106.2998,106.3587,106.2802,106.3292,10218.0
2024-05-14 11:40:00,108.44,108.47,108.33,108.33,35734.0,106.3489,106.3783,106.241,106.241,35734.0
2024-05-14 11:45:00,108.34,108.36,108.22,108.3,161970.0,106.2508,106.2704,106.1331,106.2116,161970.0
2024-05-14 11:50:00,108.31,108.37,108.3,108.37,5399.0,106.2214,106.2802,106.2116,106.2802,5399.0
2024-05-14 11:55:00,108.35,108.35,108.14,108.2,10014.0,106.2606,106.2606,106.0546,106.1135,10014.0
2024-05-14 12:00:00,108.2,108.22,108.06,108.2,14012.0,106.1135,106.1331,105.9762,106.1135,14012.0
2024-05-14 12:05:00,108.21,108.38,108.21,108.27,11271.0,106.1233,106.29,106.1233,106.1821,11271.0
2024-05-14 12:10:00,108.28,108.29,108.19,108.19,7956.0,106.1919,106.2017,106.1037,106.1037,7956.0
2024-05-14 12:15:00,108.2,108.23,108.14,108.19,7893.0,106.1135,106.1429,106.0546,106.1037,7893.0
2024-05-14 12:20:00,108.19,108.25,108.14,108.22,6414.0,106.1037,106.1625,106.0546,106.1331,6414.0
2024-05-14 12:25:00,108.23,108.34,108.23,108.28,11660.0,106.1429,106.2508,106.1429,106.1919,11660.0
2024-05-14 12:30:00,108.28,108.39,108.27,108.35,16135.0,106.1919,106.2998,106.1821,106.2606,16135.0
2024-05-14 12:35:00,108.34,108.38,108.28,108.37,40638.0,106.2508,106.29,106.1919,106.2802,40638.0
2024-05-14 12:40:00,108.38,108.47,108.34,108.34,15344.0,106.29,106.3783,106.2508,106.2508,15344.0
2024-05-14 12:45:00,108.33,108.39,108.29,108.31,10847.0,106.241,106.2998,106.2017,106.2214,10847.0
2024-05-14 12:50:00,108.35,108.54,108.35,108.49,14347.0,106.2606,106.4469,106.2606,106.3979,14347.0
2024-05-14 12:55:00,108.51,108.67,108.51,108.62,10347.0,106.4175,106.5744,106.4175,106.5254,10347.0
2024-05-14 13:00:00,108.63,108.71,108.62,108.67,30736.0,106.5352,106.6136,106.5254,106.5744,30736.0
2024-05-14 13:05:00,108.69,108.69,108.6,108.68,26825.0,106.594,106.594,106.5058,106.5842,26825.0
2024-05-14 13:10:00,108.71,109.0,108.71,108.78,13287.0,106.6136,106.8981,106.6136,106.6823,13287.0
2024-05-14 13:15:00,108.8,108.84,108.76,108.81,10772.0,106.7019,106.7411,106.6627,106.7117,10772.0
2024-05-14 13:20:00,108.79,108.88,108.78,108.83,4604.0,106.6921,106.7804,106.6823,106.7313,4604.0
2024-05-14 13:25:00,108.85,108.88,108.7,108.71,7756.0,106.7509,106.7804,106.6038,106.6136,7756.0
2024-05-14 13:30:00,108.71,108.76,108.71,108.75,3340.0,106.6136,106.6627,106.6136,106.6529,3340.0
2024-05-14 13:35:00,108.75,108.83,108.69,108.74,20630.0,106.6529,106.7313,106.594,106.6431,20630.0
2024-05-14 13:40:00,108.8,108.83,108.65,108.82,47311.0,106.7019,106.7313,106.5548,106.7215,47311.0
2024-05-14 13:45:00,108.86,109.04,108.7,109.0,163971.0,106.7608,106.9373,106.6038,106.8981,163971.0
2024-05-14 13:50:00,108.96,109.04,108.94,108.98,6930.0,106.8588,106.9373,106.8392,106.8784,6930.0
2024-05-14 13:55:00,109.0,109.0,108.76,108.82,8385.0,106.8981,106.8981,106.6627,106.7215,8385.0
2024-05-14 14:00:00,108.83,108.99,108.83,108.93,8349.0,106.7313,106.8882,106.7313,106.8294,8349.0
2024-05-14 14:05:00,108.97,109.04,108.94,109.03,7923.0,106.8686,106.9373,106.8392,106.9275,7923.0
2024-05-14 14:10:00,109.03,109.18,108.98,109.14,15382.0,106.9275,107.0746,106.8784,107.0354,15382.0
2024-05-14 14:15:00,109.15,109.15,109.07,109.09,20711.0,107.0452,107.0452,106.9667,106.9863,20711.0
2024-05-14 14:20:00,109.15,109.15,109.08,109.1,5995.0,107.0452,107.0452,106.9765,106.9961,5995.0
2024-05-14 14:25:00,109.1,109.1,108.98,108.99,9570.0,106.9961,106.9961,106.8784,106.8882,9570.0
2024-05-14 14:30:00,108.97,109.01,108.87,109.0,7441.0,106.8686,106.9079,106.7706,106.8981,7441.0
2024-05-14 14:35:00,109.04,109.19,109.01,109.19,6507.0,106.9373,107.0844,106.9079,107.0844,6507.0
2024-05-14 14:40:00,109.2,109.29,109.07,109.08,12364.0,107.0942,107.1825,106.9667,106.9765,12364.0
2024-05-14 14:45:00,109.09,109.1,108.98,109.01,16390.0,106.9863,106.9961,106.8784,106.9079,16390.0
2024-05-14 14:50:00,109.02,109.03,108.97,109.02,11514.0,106.9177,106.9275,106.8686,106.9177,11514.0
2024-05-14 14:55:00,109.02,109.13,109.01,109.13,15781.0,106.9177,107.0255,106.9079,107.0255,15781.0
2024-05-14 15:00:00,109.18,109.27,108.98,109.01,58666.0,107.0746,107.1628,106.8784,106.9079,58666.0
2024-05-14 15:05:00,109.02,109.22,108.95,109.22,96090.0,106.9177,107.1138,106.849,107.1138,96090.0
2024-05-14 15:10:00,109.24,109.47,109.24,109.39,15057.0,107.1334,107.359,107.1334,107.2805,15057.0
2024-05-14 15:15:00,109.39,109.39,109.19,109.25,14092.0,107.2805,107.2805,107.0844,107.1432,14092.0
2024-05-14 15:20:00,109.22,109.25,109.19,109.21,8836.0,107.1138,107.1432,107.0844,107.104,8836.0
2024-05-14 15:25:00,109.21,109.31,109.17,109.22,12785.0,107.104,107.2021,107.0648,107.1138,12785.0
2024-05-14 15:30:00,109.24,109.26,109.16,109.16,8111.0,107.1334,107.153,107.055,107.055,8111.0
2024-05-14 15:35:00,109.17,109.17,109.12,109.13,8111.0,107.0648,107.0648,107.0157,107.0255,8111.0
2024-05-14 15:40:00,109.13,109.18,109.06,109.06,12337.0,107.0255,107.0746,106.9569,106.9569,12337.0
2024-05-14 15:45:00,109.04,109.09,108.98,109.05,10439.0,106.9373,106.9863,106.8784,106.9471,10439.0
2024-05-14 15:50:00,109.04,109.17,108.96,109.13,43752.0,106.9373,107.0648,106.8588,107.0255,43752.0
2024-05-14 15:55:00,109.15,109.17,108.99,109.01,120028.0,107.0452,107.0648,106.8882,106.9079,120028.0
2024-05-15 09:30:00,109.5,110.84,109.22,110.57,108914.0,107.3884,108.7026,107.1138,108.4378,108914.0
2024-05-15 09:35:00,110.57,110.57,110.22,110.39,42254.0,108.4378,108.4378,108.0945,108.2612,42254.0
2024-05-15 09:40:00,110.31,110.37,109.97,110.11,14120.0,108.1828,108.2416,107.8493,107.9866,14120.0
2024-05-15 09:45:00,110.08,110.41,110.05,110.24,25297.0,107.9572,108.2809,107.9278,108.1141,25297.0
2024-05-15 09:50:00,110.19,110.54,109.99,110.41,132861.0,108.0651,108.4084,107.869,108.2809,132861.0
2024-05-15 09:55:00,110.43,110.52,110.22,110.52,21161.0,108.3005,108.3887,108.0945,108.3887,21161.0
2024-05-15 10:00:00,110.51,110.78,110.38,110.72,17995.0,108.3789,108.6437,108.2514,108.5849,17995.0
2024-05-15 10:05:00,110.72,110.72,110.16,110.28,28461.0,108.5849,108.5849,108.0357,108.1534,28461.0
2024-05-15 10:10:00,110.25,110.27,109.94,109.95,13224.0,108.1239,108.1436,107.8199,107.8297,13224.0
2024-05-15 10:15:00,109.93,110.07,109.81,109.87,36591.0,107.8101,107.9474,107.6924,107.7513,36591.0
2024-05-15 10:20:00,109.87,109.98,109.79,109.8,31493.0,107.7513,107.8592,107.6728,107.6826,31493.0
2024-05-15 10:25:00,109.82,109.84,109.66,109.77,22183.0,107.7022,107.7219,107.5453,107.6532,22183.0
2024-05-15 10:30:00,109.8,110.18,109.75,109.98,85483.0,107.6826,108.0553,107.6336,107.8592,85483.0
2024-05-15 10:35:00,110.01,110.38,109.95,109.99,17738.0,107.8886,108.2514,107.8297,107.869,17738.0
2024-05-15 10:40:00,109.92,110.1,109.88,109.95,24547.0,107.8003,107.9768,107.7611,107.8297,24547.0
2024-05-15 10:45:00,109.89,110.03,109.89,109.95,21535.0,107.7709,107.9082,107.7709,107.8297,21535.0
2024-05-15 10:50:00,109.92,110.24,109.89,110.16,171515.0,107.8003,108.1141,107.7709,108.0357,171515.0
2024-05-15 10:55:00,110.14,110.47,109.97,110.42,18359.0,108.0161,108.3397,107.8493,108.2907,18359.0
2024-05-15 11:00:00,110.39,110.47,110.33,110.36,34669.0,108.2612,108.3397,108.2024,108.2318,34669.0
2024-05-15 11:05:00,110.34,110.57,110.28,110.46,52974.0,108.2122,108.4378,108.1534,108.3299,52974.0
2024-05-15 11:10:00,110.46,110.87,110.31,110.87,34211.0,108.3299,108.732,108.1828,108.732,34211.0
2024-05-15 11:15:00,110.81,110.82,110.55,110.61,27284.0,108.6731,108.683,108.4182,108.477,27284.0
2024-05-15 11:20:00,110.69,110.69,110.5,110.53,6621.0,108.5555,108.5555,108.3691,108.3985,6621.0
2024-05-15 11:25:00,110.52,110.53,110.37,110.44,15117.0,108.3887,108.3985,108.2416,108.3103,15117.0
2024-05-15 11:30:00,110.48,110.78,110.43,110.78,7867.0,108.3495,108.6437,108.3005,108.6437,7867.0
2024-05-15 11:35:00,110.73,110.9,110.66,110.7,15181.0,108.5947,108.7614,108.526,108.5653,15181.0
2024-05-15 11:40:00,110.69,110.73,110.58,110.62,8736.0,108.5555,108.5947,108.4476,108.4868,8736.0
2024-05-15 11:45:00,110.64,110.72,110.64,110.68,5603.0,108.5064,108.5849,108.5064,108.5457,5603.0
2024-05-15 11:50:00,110.7,110.73,110.66,110.7,8082.0,108.5653,108.5947,108.526,108.5653,8082.0
2024-05-15 11:55:00,110.7,110.7,110.52,110.55,12909.0,108.5653,108.5653,108.3887,108.4182,12909.0
2024-05-15 12:00:00,110.53,110.57,110.46,110.57,4428.0,108.3985,108.4378,108.3299,108.4378,4428.0
2024-05-15 12:05:00,110.55,110.57,110.42,110.43,5413.0,108.4182,108.4378,108.2907,108.3005,5413.0
2024-05-15 12:10:00,110.42,110.47,110.35,110.36,9862.0,108.2907,108.3397,108.222,108.2318,9862.0
2024-05-15 12:15:00,110.36,110.42,110.33,110.36,8542.0,108.2318,108.2907,108.2024,108.2318,8542.0
2024-05-15 12:20:00,110.35,110.35,110.12,110.12,5799.0,108.222,108.222,107.9965,107.9965,5799.0
2024-05-15 12:25:00,110.13,110.28,110.11,110.13,82640.0,108.0063,108.1534,107.9866,108.0063,82640.0
2024-05-15 12:30:00,110.13,110.15,110.09,110.14,9391.0,108.0063,108.0259,107.967,108.0161,9391.0
2024-05-15 12:35:00,110.14,110.25,110.14,110.2,5225.0,108.0161,108.1239,108.0161,108.0749,5225.0
2024-05-15 12:40:00,110.24,110.28,110.17,110.21,9012.0,108.1141,108.1534,108.0455,108.0847,9012.0
2024-05-15 12:45:00,110.22,110.49,110.22,110.44,9499.0,108.0945,108.3593,108.0945,108.3103,9499.0
2024-05-15 12:50:00,110.47,110.48,110.3,110.34,7686.0,108.3397,108.3495,108.173,108.2122,7686.0
2024-05-15 12:55:00,110.33,110.63,110.33,110.59,5644.0,108.2024,108.4966,108.2024,108.4574,5644.0
2024-05-15 13:00:00,110.59,110.67,110.57,110.64,5633.0,108.4574,108.5358,108.4378,108.5064,5633.0
2024-05-15 13:05:00,110.67,110.76,110.67,110.71,5186.0,108.5358,108.6241,108.5358,108.5751,5186.0
2024-05-15 13:10:00,110.7,110.7,110.64,110.65,3046.0,108.5653,108.5653,108.5064,108.5162,3046.0
2024-05-15 13:15:00,110.65,110.65,110.55,110.59,9610.0,108.5162,108.5162,108.4182,108.4574,9610.0
2024-05-15 13:20:00,110.56,110.6,110.56,110.58,24257.0,108.428,108.4672,108.428,108.4476,24257.0
2024-05-15 13:25:00,110.59,110.61,110.47,110.58,27731.0,108.4574,108.477,108.3397,108.4476,27731.0
2024-05-15 13:30:00,110.58,110.71,110.57,110.6,10805.0,108.4476,108.5751,108.4378,108.4672,10805.0
2024-05-15 13:35:00,110.6,110.78,110.54,110.54,4756.0,108.4672,108.6437,108.4084,108.4084,4756.0
2024-05-15 13:40:00,110.52,110.56,110.46,110.52,10241.0,108.3887,108.428,108.3299,108.3887,10241.0
2024-05-15 13:45:00,110.49,110.52,110.46,110.52,2970.0,108.3593,108.3887,108.3299,108.3887,2970.0
2024-05-15 13:50:00,110.52,110.54,110.4,110.54,12895.0,108.3887,108.4084,108.2711,108.4084,12895.0
2024-05-15 13:55:00,110.54,110.62,110.51,110.53,5249.0,108.4084,108.4868,108.3789,108.3985,5249.0
2024-05-15 14:00:00,110.52,110.53,110.42,110.43,5468.0,108.3887,108.3985,108.2907,108.3005,5468.0
2024-05-15 14:05:00,110.44,110.47,110.4,110.45,7406.0,108.3103,108.3397,108.2711,108.3201,7406.0
2024-05-15 14:10:00,110.44,110.44,110.35,110.39,4600.0,108.3103,108.3103,108.222,108.2612,4600.0
2024-05-15 14:15:00,110.39,110.46,110.25,110.45,10077.0,108.2612,108.3299,108.1239,108.3201,10077.0
2024-05-15 14:20:00,110.46,110.46,110.3,110.33,9422.0,108.3299,108.3299,108.173,108.2024,9422.0
2024-05-15 14:25:00,110.35,110.37,110.27,110.31,4862.0,108.222,108.2416,108.1436,108.1828,4862.0
2024-05-15 14:30:00,110.33,110.33,110.2,110.24,11593.0,108.2024,108.2024,108.0749,108.1141,11593.0
2024-05-15 14:35:00,110.23,110.27,110.16,110.25,4021.0,108.1043,108.1436,108.0357,108.1239,4021.0
2024-05-15 14:40:00,110.29,110.29,110.22,110.24,2499.0,108.1632,108.1632,108.0945,108.1141,2499.0
2024-05-15 14:45:00,110.23,110.26,110.16,110.17,9500.0,108.1043,108.1338,108.0357,108.0455,9500.0
2024-05-15 14:50:00,110.17,110.23,110.15,110.17,8283.0,108.0455,108.1043,108.0259,108.0455,8283.0
2024-05-15 14:55:00,110.17,110.4,110.15,110.4,99236.0,108.0455,108.2711,108.0259,108.2711,99236.0
2024-05-15 15:00:00,110.37,110.43,110.33,110.37,6400.0,108.2416,108.3005,108.2024,108.2416,6400.0
2024-05-15 15:05:00,110.36,110.65,110.36,110.64,3853.0,108.2318,108.5162,108.2318,108.5064,3853.0
2024-05-15 15:10:00,110.61,110.78,110.6,110.78,12694.0,108.477,108.6437,108.4672,108.6437,12694.0
2024-05-15 15:15:00,110.76,110.88,110.66,110.68,19237.0,108.6241,108.7418,108.526,108.5457,19237.0
2024-05-15 15:20:00,110.69,110.77,110.65,110.72,38680.0,108.5555,108.6339,108.5162,108.5849,38680.0
2024-05-15 15:25:00,110.73,110.84,110.71,110.78,30390.0,108.5947,108.7026,108.5751,108.6437,30390.0
2024-05-15 15:30:00,110.78,110.79,110.66,110.67,13149.0,108.6437,108.6535,108.526,108.5358,13149.0
2024-05-15 15:35:00,110.67,110.76,110.58,110.62,16709.0,108.5358,108.6241,108.4476,108.4868,16709.0
2024-05-15 15:40:00,110.6,110.6,110.47,110.5,18992.0,108.4672,108.4672,108.3397,108.3691,18992.0
2024-05-15 15:45:00,110.48,110.65,110.46,110.63,80908.0,108.3495,108.5162,108.3299,108.4966,80908.0
2024-05-15 15:50:00,110.61,110.71,110.51,110.55,45381.0,108.477,108.5751,108.3789,108.4182,45381.0
2024-05-15 15:55:00,110.54,110.71,110.5,110.6,102178.0,108.4084,108.5751,108.3691,108.4672,102178.0
2024-05-16 09:30:00,110.06,110.41,109.7,109.86,78295.0,107.9376,108.2809,107.5846,107.7415,78295.0
2024-05-16 09:35:00,109.92,110.55,109.73,110.55,8496.0,107.8003,108.4182,107.614,108.4182,8496.0
2024-05-16 09:40:00,110.51,110.58,110.37,110.47,11124.0,108.3789,108.4476,108.2416,108.3397,11124.0
2024-05-16 09:45:00,110.52,110.72,110.42,110.64,9615.0,108.3887,108.5849,108.2907,108.5064,9615.0
2024-05-16 09:50:00,110.64,110.64,110.19,110.25,4134.0,108.5064,108.5064,108.0651,108.1239,4134.0
2024-05-16 09:55:00,110.25,110.4,110.19,110.3,5504.0,108.1239,108.2711,108.0651,108.173,5504.0
2024-05-16 10:00:00,110.35,110.41,110.2,110.2,6460.0,108.222,108.2809,108.0749,108.0749,6460.0
2024-05-16 10:05:00,110.31,110.54,110.28,110.5,11004.0,108.1828,108.4084,108.1534,108.3691,11004.0
2024-05-16 10:10:00,110.5,110.53,110.34,110.37,9077.0,108.3691,108.3985,108.2122,108.2416,9077.0
2024-05-16 10:15:00,110.37,110.45,110.25,110.37,15785.0,108.2416,108.3201,108.1239,108.2416,15785.0
2024-05-16 10:20:00,110.41,110.41,110.1,110.28,10219.0,108.2809,108.2809,107.9768,108.1534,10219.0
2024-05-16 10:25:00,110.28,110.32,110.19,110.23,8245.0,108.1534,108.1926,108.0651,108.1043,8245.0
2024-05-16 10:30:00,110.23,110.28,109.9,109.92,12922.0,108.1043,108.1534,107.7807,107.8003,12922.0
2024-05-16 10:35:00,109.95,110.04,109.88,110.01,12127.0,107.8297,107.918,107.7611,107.8886,12127.0
2024-05-16 10:40:00,110.01,110.31,110.0,110.16,32584.0,107.8886,108.1828,107.8788,108.0357,32584.0
2024-05-16 10:45:00,110.18,110.32,110.06,110.2,26493.0,108.0553,108.1926,107.9376,108.0749,26493.0
2024-05-16 10:50:00,110.21,110.43,110.21,110.37,22761.0,108.0847,108.3005,108.0847,108.2416,22761.0
2024-05-16 10:55:00,110.41,110.45,110.33,110.4,12494.0,108.2809,108.3201,108.2024,108.2711,12494.0
2024-05-16 11:00:00,110.5,110.61,110.43,110.61,12570.0,108.3691,108.477,108.3005,108.477,12570.0
2024-05-16 11:05:00,110.59,110.69,110.56,110.63,16385.0,108.4574,108.5555,108.428,108.4966,16385.0
2024-05-16 11:10:00,110.62,110.62,110.42,110.49,8802.0,108.4868,108.4868,108.2907,108.3593,8802.0
2024-05-16 11:15:00,110.46,110.56,110.41,110.53,2974.0,108.3299,108.428,108.2809,108.3985,2974.0
2024-05-16 11:20:00,110.51,110.74,110.47,110.7,4884.0,108.3789,108.6045,108.3397,108.5653,4884.0
2024-05-16 11:25:00,110.72,110.72,110.63,110.67,12017.0,108.5849,108.5849,108.4966,108.5358,12017.0
2024-05-16 11:30:00,110.67,110.72,110.66,110.68,5468.0,108.5358,108.5849,108.526,108.5457,5468.0
2024-05-16 11:35:00,110.67,110.67,110.55,110.57,3642.0,108.5358,108.5358,108.4182,108.4378,3642.0
2024-05-16 11:40:00,110.56,110.59,110.52,110.58,5024.0,108.428,108.4574,108.3887,108.4476,5024.0
2024-05-16 11:45:00,110.57,110.58,110.5,110.51,2390.0,108.4378,108.4476,108.3691,108.3789,2390.0
2024-05-16 11:50:00,110.51,110.51,110.45,110.48,4303.0,108.3789,108.3789,108.3201,108.3495,4303.0
2024-05-16 11:55:00,110.5,110.69,110.5,110.69,39444.0,108.3691,108.5555,108.3691,108.5555,39444.0
2024-05-16 12:00:00,110.63,110.64,110.47,110.61,5670.0,108.4966,108.5064,108.3397,108.477,5670.0
2024-05-16 12:05:00,110.61,110.77,110.61,110.77,20739.0,108.477,108.6339,108.477,108.6339,20739.0
2024-05-16 12:10:00,110.76,110.81,110.61,110.62,4499.0,108.6241,108.6731,108.477,108.4868,4499.0
2024-05-16 12:15:00,110.64,110.65,110.48,110.48,3150.0,108.5064,108.5162,108.3495,108.3495,3150.0
2024-05-16 12:20:00,110.47,110.59,110.42,110.59,3269.0,108.3397,108.4574,108.2907,108.4574,3269.0
2024-05-16 12:25:00,110.59,110.59,110.53,110.55,1665.0,108.4574,108.4574,108.3985,108.4182,1665.0
2024-05-16 12:30:00,110.53,110.53,110.38,110.43,2554.0,108.3985,108.3985,108.2514,108.3005,2554.0
2024-05-16 12:35:00,110.38,110.41,110.37,110.4,2394.0,108.2514,108.2809,108.2416,108.2711,2394.0
2024-05-16 12:40:00,110.39,110.45,110.38,110.45,2903.0,108.2612,108.3201,108.2514,108.3201,2903.0
2024-05-16 12:45:00,110.45,110.45,110.4,110.44,1186.0,108.3201,108.3201,108.2711,108.3103,1186.0
2024-05-16 12:50:00,110.43,110.51,110.42,110.51,1912.0,108.3005,108.3789,108.2907,108.3789,1912.0
2024-05-16 12:55:00,110.5,110.53,110.47,110.47,3332.0,108.3691,108.3985,108.3397,108.3397,3332.0
2024-05-16 13:00:00,110.48,110.53,110.42,110.52,5696.0,108.3495,108.3985,108.2907,108.3887,5696.0
2024-05-16 13:05:00,110.51,110.54,110.46,110.47,3812.0,108.3789,108.4084,108.3299,108.3397,3812.0
2024-05-16 13:10:00,110.46,110.52,110.39,110.52,4689.0,108.3299,108.3887,108.2612,108.3887,4689.0
2024-05-16 13:15:00,110.55,110.55,110.52,110.54,2079.0,108.4182,108.4182,108.3887,108.4084,2079.0
2024-05-16 13:20:00,110.54,110.54,110.26,110.29,4919.0,108.4084,108.4084,108.1338,108.1632,4919.0
2024-05-16 13:25:00,110.26,110.41,110.22,110.41,3557.0,108.1338,108.2809,108.0945,108.2809,3557.0
2024-05-16 13:30:00,110.45,110.51,110.44,110.51,4610.0,108.3201,108.3789,108.3103,108.3789,4610.0
2024-05-16 13:35:00,110.51,110.51,110.45,110.47,4581.0,108.3789,108.3789,108.3201,108.3397,4581.0
2024-05-16 13:40:00,110.48,110.52,110.46,110.52,3891.0,108.3495,108.3887,108.3299,108.3887,3891.0
2024-05-16 13:45:00,110.51,110.51,110.45,110.5,8256.0,108.3789,108.3789,108.3201,108.3691,8256.0
2024-05-16 13:50:00,110.51,110.61,110.51,110.6,4590.0,108.3789,108.477,108.3789,108.4672,4590.0
2024-05-16 13:55:00,110.6,110.65,110.57,110.59,8335.0,108.4672,108.5162,108.4378,108.4574,8335.0
2024-05-16 14:00:00,110.59,110.59,110.55,110.55,4130.0,108.4574,108.4574,108.4182,108.4182,4130.0
2024-05-16 14:05:00,110.56,110.61,110.54,110.55,5558.0,108.428,108.477,108.4084,108.4182,5558.0
2024-05-16 14:10:00,110.56,110.69,110.53,110.53,9405.0,108.428,108.5555,108.3985,108.3985,9405.0
2024-05-16 14:15:00,110.49,110.53,110.37,110.43,6056.0,108.3593,108.3985,108.2416,108.3005,6056.0
2024-05-16 14:20:00,110.44,110.55,110.44,110.51,8403.0,108.3103,108.4182,108.3103,108.3789,8403.0
2024-05-16 14:25:00,110.49,110.51,110.45,110.5,7836.0,108.3593,108.3789,108.3201,108.3691,7836.0
2024-05-16 14:30:00,110.49,110.52,110.46,110.51,5327.0,108.3593,108.3887,108.3299,108.3789,5327.0
2024-05-16 14:35:00,110.51,110.54,110.5,110.54,4935.0,108.3789,108.4084,108.3691,108.4084,4935.0
2024-05-16 14:40:00,110.54,110.57,110.5,110.52,5450.0,108.4084,108.4378,108.3691,108.3887,5450.0
2024-05-16 14:45:00,110.52,110.52,110.43,110.45,4405.0,108.3887,108.3887,108.3005,108.3201,4405.0
2024-05-16 14:50:00,110.45,110.46,110.35,110.38,4862.0,108.3201,108.3299,108.222,108.2514,4862.0
2024-05-16 14:55:00,110.38,110.43,110.38,110.42,5310.0,108.2514,108.3005,108.2514,108.2907,5310.0
2024-05-16 15:00:00,110.43,110.47,110.41,110.47,5263.0,108.3005,108.3397,108.2809,108.3397,5263.0
2024-05-16 15:05:00,110.47,110.57,110.45,110.47,10145.0,108.3397,108.4378,108.3201,108.3397,10145.0
2024-05-16 15:10:00,110.46,110.48,110.44,110.44,6968.0,108.3299,108.3495,108.3103,108.3103,6968.0
2024-05-16 15:15:00,110.44,110.55,110.43,110.55,9045.0,108.3103,108.4182,108.3005,108.4182,9045.0
2024-05-16 15:20:00,110.54,110.54,110.41,110.44,10076.0,108.4084,108.4084,108.2809,108.3103,10076.0
2024-05-16 15:25:00,110.43,110.43,110.35,110.37,10318.0,108.3005,108.3005,108.222,108.2416,10318.0
2024-05-16 15:30:00,110.38,110.4,110.3,110.35,11478.0,108.2514,108.2711,108.173,108.222,11478.0
2024-05-16 15:35:00,110.35,110.4,110.25,110.29,19306.0,108.222,108.2711,108.1239,108.1632,19306.0
2024-05-16 15:40:00,110.3,110.31,110.13,110.14,10813.0,108.173,108.1828,108.0063,108.0161,10813.0
2024-05-16 15:45:00,110.14,110.23,110.09,110.17,16892.0,108.0161,108.1043,107.967,108.0455,16892.0
2024-05-16 15:50:00,110.15,110.16,109.95,109.97,52122.0,108.0259,108.0357,107.8297,107.8493,52122.0
2024-05-16 15:55:00,109.97,109.97,109.75,109.75,78362.0,107.8493,107.8493,107.6336,107.6336,78362.0
2024-05-17 09:30:00,110.4,110.56,110.05,110.23,52146.0,108.2711,108.428,107.9278,108.1043,52146.0
2024-05-17 09:35:00,110.17,110.43,110.13,110.43,8215.0,108.0455,108.3005,108.0063,108.3005,8215.0
2024-05-17 09:40:00,110.34,110.4,109.87,110.05,9521.0,108.2122,108.2711,107.7513,107.9278,9521.0
2024-05-17 09:45:00,110.1,110.13,109.96,110.04,2600.0,107.9768,108.0063,107.8395,107.918,2600.0
2024-05-17 09:50:00,110.05,110.09,109.99,110.05,6078.0,107.9278,107.967,107.869,107.9278,6078.0
2024-05-17 09:55:00,110.02,110.15,109.98,110.15,6424.0,107.8984,108.0259,107.8592,108.0259,6424.0
2024-05-17 10:00:00,110.15,110.25,110.07,110.22,12838.0,108.0259,108.1239,107.9474,108.0945,12838.0
2024-05-17 10:05:00,110.24,110.3,110.14,110.22,12460.0,108.1141,108.173,108.0161,108.0945,12460.0
2024-05-17 10:10:00,110.23,110.23,110.12,110.19,4392.0,108.1043,108.1043,107.9965,108.0651,4392.0
2024-05-17 10:15:00,110.2,110.22,110.07,110.13,4587.0,108.0749,108.0945,107.9474,108.0063,4587.0
2024-05-17 10:20:00,110.16,110.47,110.16,110.39,48960.0,108.0357,108.3397,108.0357,108.2612,48960.0
2024-05-17 10:25:00,110.4,110.56,110.4,110.5,86905.0,108.2711,108.428,108.2711,108.3691,86905.0
2024-05-17 10:30:00,110.53,110.79,110.49,110.79,17808.0,108.3985,108.6535,108.3593,108.6535,17808.0
2024-05-17 10:35:00,110.81,110.82,110.56,110.59,9287.0,108.6731,108.683,108.428,108.4574,9287.0
2024-05-17 10:40:00,110.62,110.62,110.49,110.49,7586.0,108.4868,108.4868,108.3593,108.3593,7586.0
2024-05-17 10:45:00,110.5,110.52,110.36,110.4,6974.0,108.3691,108.3887,108.2318,108.2711,6974.0
2024-05-17 10:50:00,110.4,110.4,110.31,110.37,4096.0,108.2711,108.2711,108.1828,108.2416,4096.0
2024-05-17 10:55:00,110.35,110.35,110.31,110.32,3263.0,108.222,108.222,108.1828,108.1926,3263.0
2024-05-17 11:00:00,110.32,110.34,110.24,110.25,9851.0,108.1926,108.2122,108.1141,108.1239,9851.0
2024-05-17 11:05:00,110.3,110.46,110.3,110.43,3252.0,108.173,108.3299,108.173,108.3005,3252.0
2024-05-17 11:10:00,110.45,110.51,110.38,110.51,5699.0,108.3201,108.3789,108.2514,108.3789,5699.0
2024-05-17 11:15:00,110.5,110.52,110.49,110.5,5942.0,108.3691,108.3887,108.3593,108.3691,5942.0
2024-05-17 11:20:00,110.5,110.5,110.44,110.46,3826.0,108.3691,108.3691,108.3103,108.3299,3826.0
2024-05-17 11:25:00,110.48,110.55,110.45,110.49,18766.0,108.3495,108.4182,108.3201,108.3593,18766.0
2024-05-17 11:30:00,110.48,110.48,110.23,110.26,14853.0,108.3495,108.3495,108.1043,108.1338,14853.0
2024-05-17 11:35:00,110.23,110.3,110.2,110.26,111553.0,108.1043,108.173,108.0749,108.1338,111553.0
2024-05-17 11:40:00,110.26,110.26,110.19,110.23,5156.0,108.1338,108.1338,108.0651,108.1043,5156.0
2024-05-17 11:45:00,110.22,110.31,110.2,110.2,12206.0,108.0945,108.1828,108.0749,108.0749,12206.0
2024-05-17 11:50:00,110.21,110.31,110.21,110.29,2300.0,108.0847,108.1828,108.0847,108.1632,2300.0
2024-05-17 11:55:00,110.33,110.34,110.3,110.31,2800.0,108.2024,108.2122,108.173,108.1828,2800.0
2024-05-17 12:00:00,110.31,110.55,110.31,110.47,607162.0,108.1828,108.4182,108.1828,108.3397,607162.0
2024-05-17 12:05:00,110.48,110.64,110.48,110.58,3253.0,108.3495,108.5064,108.3495,108.4476,3253.0
2024-05-17 12:10:00,110.53,110.53,110.43,110.44,3775.0,108.3985,108.3985,108.3005,108.3103,3775.0
2024-05-17 12:15:00,110.42,110.46,110.38,110.46,2266.0,108.2907,108.3299,108.2514,108.3299,2266.0
2024-05-17 12:20:00,110.45,110.56,110.43,110.52,4259.0,108.3201,108.428,108.3005,108.3887,4259.0
2024-05-17 12:25:00,110.53,110.55,110.43,110.52,7607.0,108.3985,108.4182,108.3005,108.3887,7607.0
2024-05-17 12:30:00,110.52,110.53,110.46,110.48,6325.0,108.3887,108.3985,108.3299,108.3495,6325.0
2024-05-17 12:35:00,110.49,110.55,110.49,110.52,1815.0,108.3593,108.4182,108.3593,108.3887,1815.0
2024-05-17 12:40:00,110.52,110.52,110.36,110.37,9271.0,108.3887,108.3887,108.2318,108.2416,9271.0
2024-05-17 12:45:00,110.31,110.33,110.27,110.33,2984.0,108.1828,108.2024,108.1436,108.2024,2984.0
2024-05-17 12:50:00,110.39,110.46,110.39,110.46,1000.0,108.2612,108.3299,108.2612,108.3299,1000.0
2024-05-17 12:55:00,110.45,110.46,110.41,110.43,2819.0,108.3201,108.3299,108.2809,108.3005,2819.0
2024-05-17 13:00:00,110.41,110.42,110.38,110.39,2130.0,108.2809,108.2907,108.2514,108.2612,2130.0
2024-05-17 13:05:00,110.39,110.52,110.38,110.48,6847.0,108.2612,108.3887,108.2514,108.3495,6847.0
2024-05-17 13:10:00,110.5,110.53,110.34,110.39,5004.0,108.3691,108.3985,108.2122,108.2612,5004.0
2024-05-17 13:15:00,110.37,110.41,110.36,110.37,2927.0,108.2416,108.2809,108.2318,108.2416,2927.0
2024-05-17 13:20:00,110.37,110.44,110.37,110.44,2174.0,108.2416,108.3103,108.2416,108.3103,2174.0
2024-05-17 13:25:00,110.45,110.57,110.45,110.57,5465.0,108.3201,108.4378,108.3201,108.4378,5465.0
2024-05-17 13:30:00,110.59,110.64,110.52,110.55,8266.0,108.4574,108.5064,108.3887,108.4182,8266.0
2024-05-17 13:35:00,110.52,110.53,110.44,110.53,5435.0,108.3887,108.3985,108.3103,108.3985,5435.0
2024-05-17 13:40:00,110.53,110.62,110.52,110.58,2325.0,108.3985,108.4868,108.3887,108.4476,2325.0
2024-05-17 13:45:00,110.61,110.61,110.46,110.47,6037.0,108.477,108.477,108.3299,108.3397,6037.0
2024-05-17 13:50:00,110.48,110.49,110.36,110.36,4900.0,108.3495,108.3593,108.2318,108.2318,4900.0
2024-05-17 13:55:00,110.37,110.41,110.36,110.41,2112.0,108.2416,108.2809,108.2318,108.2809,2112.0
2024-05-17 14:00:00,110.4,110.4,110.35,110.36,4596.0,108.2711,108.2711,108.222,108.2318,4596.0
2024-05-17 14:05:00,110.36,110.37,110.32,110.33,6615.0,108.2318,108.2416,108.1926,108.2024,6615.0
2024-05-17 14:10:00,110.33,110.33,110.23,110.24,7258.0,108.2024,108.2024,108.1043,108.1141,7258.0
2024-05-17 14:15:00,110.22,110.34,110.22,110.29,3886.0,108.0945,108.2122,108.0945,108.1632,3886.0
2024-05-17 14:20:00,110.3,110.31,110.16,110.22,5718.0,108.173,108.1828,108.0357,108.0945,5718.0
2024-05-17 14:25:00,110.27,110.31,110.24,110.25,2451.0,108.1436,108.1828,108.1141,108.1239,2451.0
2024-05-17 14:30:00,110.26,110.32,110.23,110.27,3667.0,108.1338,108.1926,108.1043,108.1436,3667.0
2024-05-17 14:35:00,110.3,110.32,110.29,110.3,3437.0,108.173,108.1926,108.1632,108.173,3437.0
2024-05-17 14:40:00,110.29,110.3,110.27,110.3,3985.0,108.1632,108.173,108.1436,108.173,3985.0
2024-05-17 14:45:00,110.3,110.31,110.26,110.29,2398.0,108.173,108.1828,108.1338,108.1632,2398.0
2024-05-17 14:50:00,110.29,110.34,110.29,110.34,9611.0,108.1632,108.2122,108.1632,108.2122,9611.0
2024-05-17 14:55:00,110.33,110.43,110.28,110.29,9731.0,108.2024,108.3005,108.1534,108.1632,9731.0
2024-05-17 15:00:00,110.3,110.32,110.24,110.3,7204.0,108.173,108.1926,108.1141,108.173,7204.0
2024-05-17 15:05:00,110.3,110.37,110.29,110.37,4420.0,108.173,108.2416,108.1632,108.2416,4420.0
2024-05-17 15:10:00,110.37,110.51,110.35,110.49,4808.0,108.2416,108.3789,108.222,108.3593,4808.0
2024-05-17 15:15:00,110.5,110.54,110.4,110.5,15231.0,108.3691,108.4084,108.2711,108.3691,15231.0
2024-05-17 15:20:00,110.51,110.51,110.45,110.49,10196.0,108.3789,108.3789,108.3201,108.3593,10196.0
2024-05-17 15:25:00,110.54,110.62,110.54,110.58,8708.0,108.4084,108.4868,108.4084,108.4476,8708.0
2024-05-17 15:30:00,110.6,110.74,110.6,110.66,10874.0,108.4672,108.6045,108.4672,108.526,10874.0
2024-05-17 15:35:00,110.68,110.73,110.63,110.72,23895.0,108.5457,108.5947,108.4966,108.5849,23895.0
2024-05-17 15:40:00,110.72,110.73,110.6,110.61,16465.0,108.5849,108.5947,108.4672,108.477,16465.0
2024-05-17 15:45:00,110.58,110.64,110.58,110.59,33530.0,108.4476,108.5064,108.4476,108.4574,33530.0
2024-05-17 15:50:00,110.57,110.6,110.44,110.52,27951.0,108.4378,108.4672,108.3103,108.3887,27951.0
2024-05-17 15:55:00,110.52,110.52,110.36,110.5,73788.0,108.3887,108.3887,108.2318,108.3691,73788.0
2024-05-20 09:30:00,110.65,111.15,110.35,111.1,33328.0,108.5162,109.0066,108.222,108.9576,33328.0
2024-05-20 09:35:00,111.13,111.16,110.87,110.96,6529.0,108.987,109.0164,108.732,108.8203,6529.0
2024-05-20 09:40:00,111.0,111.03,110.95,110.95,5857.0,108.8595,108.8889,108.8104,108.8104,5857.0
2024-05-20 09:45:00,110.96,111.03,110.82,110.86,16425.0,108.8203,108.8889,108.683,108.7222,16425.0
2024-05-20 09:50:00,110.86,111.1,110.82,111.08,11025.0,108.7222,108.9576,108.683,108.9379,11025.0
2024-05-20 09:55:00,111.1,111.31,111.08,111.08,30257.0,108.9576,109.1635,108.9379,108.9379,30257.0
2024-05-20 10:00:00,111.08,111.27,111.0,111.27,27533.0,108.9379,109.1243,108.8595,109.1243,27533.0
2024-05-20 10:05:00,111.3,111.32,111.21,111.25,7248.0,109.1537,109.1733,109.0654,109.1047,7248.0
2024-05-20 10:10:00,111.24,111.47,111.2,111.36,8424.0,109.0949,109.3204,109.0556,109.2125,8424.0
2024-05-20 10:15:00,111.41,111.54,111.41,111.44,21883.0,109.2616,109.3891,109.2616,109.291,21883.0
2024-05-20 10:20:00,111.47,111.51,111.4,111.4,12577.0,109.3204,109.3597,109.2518,109.2518,12577.0
2024-05-20 10:25:00,111.44,111.5,111.38,111.48,8503.0,109.291,109.3498,109.2322,109.3302,8503.0
2024-05-20 10:30:00,111.47,111.48,111.33,111.34,14573.0,109.3204,109.3302,109.1831,109.1929,14573.0
2024-05-20 10:35:00,111.35,111.52,111.32,111.48,51484.0,109.2027,109.3695,109.1733,109.3302,51484.0
2024-05-20 10:40:00,111.49,111.59,111.45,111.52,8205.0,109.34,109.4381,109.3008,109.3695,8205.0
2024-05-20 10:45:00,111.5,111.71,111.43,111.69,5119.0,109.3498,109.5558,109.2812,109.5362,5119.0
2024-05-20 10:50:00,111.68,111.77,111.61,111.71,8752.0,109.5264,109.6146,109.4577,109.5558,8752.0
2024-05-20 10:55:00,111.7,111.79,111.69,111.75,3909.0,109.546,109.6343,109.5362,109.595,3909.0
2024-05-20 11:00:00,111.75,111.78,111.7,111.74,7795.0,109.595,109.6244,109.546,109.5852,7795.0
2024-05-20 11:05:00,111.74,111.97,111.74,111.91,9981.0,109.5852,109.8108,109.5852,109.7519,9981.0
2024-05-20 11:10:00,112.0,112.01,111.93,111.93,8938.0,109.8402,109.85,109.7716,109.7716,8938.0
2024-05-20 11:15:00,111.95,111.99,111.88,111.88,6427.0,109.7912,109.8304,109.7225,109.7225,6427.0
2024-05-20 11:20:00,111.93,111.95,111.82,111.93,4830.0,109.7716,109.7912,109.6637,109.7716,4830.0
2024-05-20 11:25:00,111.98,112.03,111.96,112.01,15837.0,109.8206,109.8696,109.801,109.85,15837.0
2024-05-20 11:30:00,112.05,112.13,112.01,112.08,5717.0,109.8892,109.9677,109.85,109.9187,5717.0
2024-05-20 11:35:00,112.07,112.19,112.07,112.17,2889.0,109.9089,110.0265,109.9089,110.0069,2889.0
2024-05-20 11:40:00,112.14,112.19,112.09,112.12,6572.0,109.9775,110.0265,109.9285,109.9579,6572.0
2024-05-20 11:45:00,112.14,112.22,112.1,112.22,3727.0,109.9775,110.056,109.9383,110.056,3727.0
2024-05-20 11:50:00,112.2,112.3,112.2,112.23,11164.0,110.0363,110.1344,110.0363,110.0658,11164.0
2024-05-20 11:55:00,112.23,112.29,112.16,112.27,6538.0,110.0658,110.1246,109.9971,110.105,6538.0
2024-05-20 12:00:00,112.28,112.4,112.26,112.37,4569.0,110.1148,110.2325,110.0952,110.2031,4569.0
2024-05-20 12:05:00,112.39,112.4,112.28,112.32,5293.0,110.2227,110.2325,110.1148,110.154,5293.0
2024-05-20 12:10:00,112.31,112.33,112.25,112.27,2330.0,110.1442,110.1638,110.0854,110.105,2330.0
2024-05-20 12:15:00,112.28,112.34,112.24,112.29,6119.0,110.1148,110.1736,110.0756,110.1246,6119.0
2024-05-20 12:20:00,112.35,112.38,112.27,112.31,6668.0,110.1835,110.2129,110.105,110.1442,6668.0
2024-05-20 12:25:00,112.34,112.34,112.24,112.27,3565.0,110.1736,110.1736,110.0756,110.105,3565.0
2024-05-20 12:30:00,112.27,112.32,112.26,112.26,3352.0,110.105,110.154,110.0952,110.0952,3352.0
2024-05-20 12:35:00,112.26,112.29,112.23,112.23,5163.0,110.0952,110.1246,110.0658,110.0658,5163.0
2024-05-20 12:40:00,112.25,112.26,112.06,112.06,5872.0,110.0854,110.0952,109.899,109.899,5872.0
2024-05-20 12:45:00,112.04,112.18,111.93,112.15,19767.0,109.8794,110.0167,109.7716,109.9873,19767.0
2024-05-20 12:50:00,112.22,112.45,112.19,112.42,9482.0,110.056,110.2815,110.0265,110.2521,9482.0
2024-05-20 12:55:00,112.44,112.48,112.4,112.42,3307.0,110.2717,110.3109,110.2325,110.2521,3307.0
2024-05-20 13:00:00,112.46,112.46,112.35,112.4,2214.0,110.2913,110.2913,110.1835,110.2325,2214.0
2024-05-20 13:05:00,112.41,112.44,112.37,112.41,3005.0,110.2423,110.2717,110.2031,110.2423,3005.0
2024-05-20 13:10:00,112.38,112.38,112.28,112.29,4715.0,110.2129,110.2129,110.1148,110.1246,4715.0
2024-05-20 13:15:00,112.27,112.29,112.24,112.25,2640.0,110.105,110.1246,110.0756,110.0854,2640.0
2024-05-20 13:20:00,112.22,112.25,112.11,112.11,10940.0,110.056,110.0854,109.9481,109.9481,10940.0
2024-05-20 13:25:00,112.11,112.28,112.09,112.13,6516.0,109.9481,110.1148,109.9285,109.9677,6516.0
2024-05-20 13:30:00,112.15,112.18,112.02,112.18,5295.0,109.9873,110.0167,109.8598,110.0167,5295.0
2024-05-20 13:35:00,112.16,112.19,112.1,112.12,5804.0,109.9971,110.0265,109.9383,109.9579,5804.0
2024-05-20 13:40:00,112.11,112.16,112.06,112.09,4602.0,109.9481,109.9971,109.899,109.9285,4602.0
2024-05-20 13:45:00,112.07,112.07,111.96,111.97,5822.0,109.9089,109.9089,109.801,109.8108,5822.0
2024-05-20 13:50:00,111.97,112.13,111.97,112.13,10019.0,109.8108,109.9677,109.8108,109.9677,10019.0
2024-05-20 13:55:00,112.11,112.18,112.09,112.09,5847.0,109.9481,110.0167,109.9285,109.9285,5847.0
2024-05-20 14:00:00,112.12,112.14,112.08,112.1,2027.0,109.9579,109.9775,109.9187,109.9383,2027.0
2024-05-20 14:05:00,112.12,112.16,111.94,112.12,19012.0,109.9579,109.9971,109.7814,109.9579,19012.0
2024-05-20 14:10:00,112.2,112.2,112.06,112.12,5220.0,110.0363,110.0363,109.899,109.9579,5220.0
2024-05-20 14:15:00,112.11,112.16,112.06,112.16,3341.0,109.9481,109.9971,109.899,109.9971,3341.0
2024-05-20 14:20:00,112.16,112.21,112.11,112.12,8668.0,109.9971,110.0462,109.9481,109.9579,8668.0
2024-05-20 14:25:00,112.13,112.33,112.12,112.28,7176.0,109.9677,110.1638,109.9579,110.1148,7176.0
2024-05-20 14:30:00,112.28,112.31,112.24,112.25,8236.0,110.1148,110.1442,110.0756,110.0854,8236.0
2024-05-20 14:35:00,112.23,112.26,112.21,112.25,4288.0,110.0658,110.0952,110.0462,110.0854,4288.0
2024-05-20 14:40:00,112.25,112.38,112.25,112.3,16476.0,110.0854,110.2129,110.0854,110.1344,16476.0
2024-05-20 14:45:00,112.3,112.31,112.28,112.29,6097.0,110.1344,110.1442,110.1148,110.1246,6097.0
2024-05-20 14:50:00,112.31,112.4,112.3,112.3,5051.0,110.1442,110.2325,110.1344,110.1344,5051.0
2024-05-20 14:55:00,112.31,112.35,112.24,112.24,6411.0,110.1442,110.1835,110.0756,110.0756,6411.0
2024-05-20 15:00:00,112.22,112.25,112.19,112.21,4947.0,110.056,110.0854,110.0265,110.0462,4947.0
2024-05-20 15:05:00,112.21,112.26,112.19,112.25,13369.0,110.0462,110.0952,110.0265,110.0854,13369.0
2024-05-20 15:10:00,112.25,112.38,112.24,112.37,7241.0,110.0854,110.2129,110.0756,110.2031,7241.0
2024-05-20 15:15:00,112.38,112.41,112.35,112.35,8634.0,110.2129,110.2423,110.1835,110.1835,8634.0
2024-05-20 15:20:00,112.33,112.38,112.28,112.28,8378.0,110.1638,110.2129,110.1148,110.1148,8378.0
2024-05-20 15:25:00,112.28,112.29,112.12,112.14,11440.0,110.1148,110.1246,109.9579,109.9775,11440.0
2024-05-20 15:30:00,112.2,112.25,112.17,112.17,10921.0,110.0363,110.0854,110.0069,110.0069,10921.0
2024-05-20 15:35:00,112.18,112.26,112.14,112.24,15033.0,110.0167,110.0952,109.9775,110.0756,15033.0
2024-05-20 15:40:00,112.23,112.26,112.15,112.23,14922.0,110.0658,110.0952,109.9873,110.0658,14922.0
2024-05-20 15:45:00,112.22,112.22,112.1,112.2,11077.0,110.056,110.056,109.9383,110.0363,11077.0
2024-05-20 15:50:00,112.18,112.3,112.13,112.23,40458.0,110.0167,110.1344,109.9677,110.0658,40458.0
2024-05-20 15:55:00,112.22,112.34,112.16,112.31,68586.0,110.056,110.1736,109.9971,110.1442,68586.0
2024-05-21 09:30:00,111.53,112.16,111.5,112.16,38159.0,109.3793,109.9971,109.3498,109.9971,38159.0
2024-05-21 09:35:00,112.12,112.17,111.5,111.62,5815.0,109.9579,110.0069,109.3498,109.4675,5815.0
2024-05-21 09:40:00,111.72,111.99,111.72,111.94,3033.0,109.5656,109.8304,109.5656,109.7814,3033.0
2024-05-21 09:45:00,111.93,111.93,111.71,111.76,4063.0,109.7716,109.7716,109.5558,109.6048,4063.0
2024-05-21 09:50:00,111.85,111.91,111.83,111.91,2193.0,109.6931,109.7519,109.6735,109.7519,2193.0
2024-05-21 09:55:00,111.89,111.89,111.62,111.72,19782.0,109.7323,109.7323,109.4675,109.5656,19782.0
2024-05-21 10:00:00,111.7,111.98,111.7,111.98,4028.0,109.546,109.8206,109.546,109.8206,4028.0
2024-05-21 10:05:00,111.98,112.07,111.9,112.07,10018.0,109.8206,109.9089,109.7421,109.9089,10018.0
2024-05-21 10:10:00,112.1,112.33,112.09,112.28,8750.0,109.9383,110.1638,109.9285,110.1148,8750.0
2024-05-21 10:15:00,112.33,112.38,112.09,112.12,10561.0,110.1638,110.2129,109.9285,109.9579,10561.0
2024-05-21 10:20:00,112.11,112.35,112.11,112.33,5013.0,109.9481,110.1835,109.9481,110.1638,5013.0
2024-05-21 10:25:00,112.36,112.43,112.31,112.41,8286.0,110.1933,110.2619,110.1442,110.2423,8286.0
2024-05-21 10:30:00,112.41,112.42,112.34,112.41,6500.0,110.2423,110.2521,110.1736,110.2423,6500.0
2024-05-21 10:35:00,112.41,112.5,112.4,112.5,10595.0,110.2423,110.3306,110.2325,110.3306,10595.0
2024-05-21 10:40:00,112.51,112.61,112.51,112.56,19528.0,110.3404,110.4384,110.3404,110.3894,19528.0
2024-05-21 10:45:00,112.55,112.55,112.28,112.43,10897.0,110.3796,110.3796,110.1148,110.2619,10897.0
2024-05-21 10:50:00,112.47,112.53,112.44,112.49,5097.0,110.3011,110.36,110.2717,110.3208,5097.0
2024-05-21 10:55:00,112.46,112.55,112.46,112.49,3054.0,110.2913,110.3796,110.2913,110.3208,3054.0
2024-05-21 11:00:00,112.51,112.52,112.45,112.51,3780.0,110.3404,110.3502,110.2815,110.3404,3780.0
2024-05-21 11:05:00,112.5,112.53,112.44,112.48,5090.0,110.3306,110.36,110.2717,110.3109,5090.0
2024-05-21 11:10:00,112.49,112.52,112.44,112.45,3378.0,110.3208,110.3502,110.2717,110.2815,3378.0
2024-05-21 11:15:00,112.48,112.62,112.48,112.62,4900.0,110.3109,110.4482,110.3109,110.4482,4900.0
2024-05-21 11:20:00,112.67,112.73,112.64,112.71,3414.0,110.4973,110.5561,110.4679,110.5365,3414.0
2024-05-21 11:25:00,112.74,112.75,112.66,112.66,3574.0,110.5659,110.5757,110.4875,110.4875,3574.0
2024-05-21 11:30:00,112.65,112.65,112.6,112.6,2714.0,110.4777,110.4777,110.4286,110.4286,2714.0
2024-05-21 11:35:00,112.57,112.57,112.43,112.44,4333.0,110.3992,110.3992,110.2619,110.2717,4333.0
2024-05-21 11:40:00,112.42,112.45,112.42,112.44,3395.0,110.2521,110.2815,110.2521,110.2717,3395.0
2024-05-21 11:45:00,112.42,112.42,112.37,112.39,5029.0,110.2521,110.2521,110.2031,110.2227,5029.0
2024-05-21 11:50:00,112.39,112.39,112.3,112.37,4243.0,110.2227,110.2227,110.1344,110.2031,4243.0
2024-05-21 11:55:00,112.38,112.47,112.38,112.44,3421.0,110.2129,110.3011,110.2129,110.2717,3421.0
2024-05-21 12:00:00,112.42,112.47,112.37,112.4,3240.0,110.2521,110.3011,110.2031,110.2325,3240.0
2024-05-21 12:05:00,112.41,112.41,112.29,112.29,1200.0,110.2423,110.2423,110.1246,110.1246,1200.0
2024-05-21 12:10:00,112.29,112.38,112.28,112.36,3348.0,110.1246,110.2129,110.1148,110.1933,3348.0
2024-05-21 12:15:00,112.36,112.4,112.33,112.39,2479.0,110.1933,110.2325,110.1638,110.2227,2479.0
2024-05-21 12:20:00,112.39,112.49,112.37,112.43,6842.0,110.2227,110.3208,110.2031,110.2619,6842.0
2024-05-21 12:25:00,112.45,112.57,112.44,112.54,3645.0,110.2815,110.3992,110.2717,110.3698,3645.0
2024-05-21 12:30:00,112.53,112.54,112.53,112.53,666.0,110.36,110.3698,110.36,110.36,666.0
2024-05-21 12:35:00,112.53,112.54,112.49,112.5,4264.0,110.36,110.3698,110.3208,110.3306,4264.0
2024-05-21 12:40:00,112.54,112.58,112.53,112.55,3000.0,110.3698,110.409,110.36,110.3796,3000.0
2024-05-21 12:45:00,112.55,112.59,112.5,112.52,5108.0,110.3796,110.4188,110.3306,110.3502,5108.0
2024-05-21 12:50:00,112.53,112.54,112.41,112.41,6372.0,110.36,110.3698,110.2423,110.2423,6372.0
2024-05-21 12:55:00,112.41,112.44,112.39,112.43,2710.0,110.2423,110.2717,110.2227,110.2619,2710.0
2024-05-21 13:00:00,112.41,112.45,112.41,112.43,1827.0,110.2423,110.2815,110.2423,110.2619,1827.0
2024-05-21 13:05:00,112.41,112.49,112.41,112.46,2736.0,110.2423,110.3208,110.2423,110.2913,2736.0
2024-05-21 13:10:00,112.47,112.48,112.37,112.4,2530.0,110.3011,110.3109,110.2031,110.2325,2530.0
2024-05-21 13:15:00,112.42,112.51,112.38,112.51,5039.0,110.2521,110.3404,110.2129,110.3404,5039.0
2024-05-21 13:20:00,112.51,112.63,112.5,112.54,3555.0,110.3404,110.4581,110.3306,110.3698,3555.0
2024-05-21 13:25:00,112.59,112.68,112.59,112.68,1293.0,110.4188,110.5071,110.4188,110.5071,1293.0
2024-05-21 13:30:00,112.67,112.67,112.65,112.67,2249.0,110.4973,110.4973,110.4777,110.4973,2249.0
2024-05-21 13:35:00,112.68,112.75,112.68,112.74,7181.0,110.5071,110.5757,110.5071,110.5659,7181.0
2024-05-21 13:40:00,112.71,112.76,112.71,112.74,3109.0,110.5365,110.5855,110.5365,110.5659,3109.0
2024-05-21 13:45:00,112.73,112.74,112.71,112.73,2603.0,110.5561,110.5659,110.5365,110.5561,2603.0
2024-05-21 13:50:00,112.74,112.74,112.69,112.72,4571.0,110.5659,110.5659,110.5169,110.5463,4571.0
2024-05-21 13:55:00,112.71,112.74,112.69,112.74,3247.0,110.5365,110.5659,110.5169,110.5659,3247.0
2024-05-21 14:00:00,112.74,112.75,112.68,112.68,3372.0,110.5659,110.5757,110.5071,110.5071,3372.0
2024-05-21 14:05:00,112.69,112.8,112.69,112.79,3490.0,110.5169,110.6248,110.5169,110.615,3490.0
2024-05-21 14:10:00,112.89,112.89,112.81,112.81,3605.0,110.713,110.713,110.6346,110.6346,3605.0
2024-05-21 14:15:00,112.82,112.86,112.79,112.85,5098.0,110.6444,110.6836,110.615,110.6738,5098.0
2024-05-21 14:20:00,112.84,112.84,112.77,112.78,2252.0,110.664,110.664,110.5954,110.6052,2252.0
2024-05-21 14:25:00,112.77,112.85,112.76,112.85,11004.0,110.5954,110.6738,110.5855,110.6738,11004.0
2024-05-21 14:30:00,112.85,112.92,112.84,112.84,4537.0,110.6738,110.7425,110.664,110.664,4537.0
2024-05-21 14:35:00,112.83,112.85,112.7,112.72,3298.0,110.6542,110.6738,110.5267,110.5463,3298.0
2024-05-21 14:40:00,112.69,112.72,112.56,112.56,9918.0,110.5169,110.5463,110.3894,110.3894,9918.0
2024-05-21 14:45:00,112.56,112.73,112.56,112.73,3249.0,110.3894,110.5561,110.3894,110.5561,3249.0
2024-05-21 14:50:00,112.7,112.74,112.7,112.72,7362.0,110.5267,110.5659,110.5267,110.5463,7362.0
2024-05-21 14:55:00,112.71,112.73,112.7,112.71,2124.0,110.5365,110.5561,110.5267,110.5365,2124.0
2024-05-21 15:00:00,112.73,112.78,112.71,112.76,5085.0,110.5561,110.6052,110.5365,110.5855,5085.0
2024-05-21 15:05:00,112.76,112.82,112.75,112.81,6918.0,110.5855,110.6444,110.5757,110.6346,6918.0
2024-05-21 15:10:00,112.84,112.91,112.84,112.86,9973.0,110.664,110.7327,110.664,110.6836,9973.0
2024-05-21 15:15:00,112.86,112.89,112.86,112.86,5867.0,110.6836,110.713,110.6836,110.6836,5867.0
2024-05-21 15:20:00,112.87,112.88,112.74,112.75,8364.0,110.6934,110.7032,110.5659,110.5757,8364.0
2024-05-21 15:25:00,112.75,112.76,112.64,112.73,13355.0,110.5757,110.5855,110.4679,110.5561,13355.0
2024-05-21 15:30:00,112.75,112.95,112.74,112.95,6041.0,110.5757,110.7719,110.5659,110.7719,6041.0
2024-05-21 15:35:00,112.95,113.01,112.92,112.97,14436.0,110.7719,110.8307,110.7425,110.7915,14436.0
2024-05-21 15:40:00,112.97,113.0,112.93,112.93,11294.0,110.7915,110.8209,110.7523,110.7523,11294.0
2024-05-21 15:45:00,112.92,112.92,112.77,112.89,9515.0,110.7425,110.7425,110.5954,110.713,9515.0
2024-05-21 15:50:00,112.91,113.1,112.85,113.08,22660.0,110.7327,110.919,110.6738,110.8994,22660.0
2024-05-21 15:55:00,113.12,113.12,112.9,112.93,61447.0,110.9386,110.9386,110.7228,110.7523,61447.0
2024-05-22 09:30:00,113.44,113.55,113.27,113.54,27172.0,111.2524,111.3603,111.0857,111.3505,27172.0
2024-05-22 09:35:00,113.54,113.57,113.27,113.27,4370.0,111.3505,111.3799,111.0857,111.0857,4370.0
2024-05-22 09:40:00,113.17,113.4,113.1,113.4,3755.0,110.9876,111.2132,110.919,111.2132,3755.0
2024-05-22 09:45:00,113.34,113.58,113.33,113.58,4694.0,111.1544,111.3897,111.1446,111.3897,4694.0
2024-05-22 09:50:00,113.55,113.6,113.43,113.45,5640.0,111.3603,111.4093,111.2426,111.2622,5640.0
2024-05-22 09:55:00,113.46,113.53,113.36,113.51,3446.0,111.272,111.3407,111.174,111.3211,3446.0
2024-05-22 10:00:00,113.51,113.61,113.47,113.52,8955.0,111.3211,111.4192,111.2819,111.3309,8955.0
2024-05-22 10:05:00,113.48,113.54,113.38,113.46,4604.0,111.2917,111.3505,111.1936,111.272,4604.0
2024-05-22 10:10:00,113.51,113.51,113.26,113.32,6433.0,111.3211,111.3211,111.0759,111.1347,6433.0
2024-05-22 10:15:00,113.33,113.34,113.25,113.3,3157.0,111.1446,111.1544,111.0661,111.1151,3157.0
2024-05-22 10:20:00,113.27,113.42,113.26,113.4,4122.0,111.0857,111.2328,111.0759,111.2132,4122.0
2024-05-22 10:25:00,113.45,113.76,113.4,113.76,7184.0,111.2622,111.5663,111.2132,111.5663,7184.0
2024-05-22 10:30:00,113.71,113.82,113.57,113.68,7727.0,111.5172,111.6251,111.3799,111.4878,7727.0
2024-05-22 10:35:00,113.67,113.67,113.45,113.5,6421.0,111.478,111.478,111.2622,111.3113,6421.0
2024-05-22 10:40:00,113.46,113.46,113.38,113.44,2715.0,111.272,111.272,111.1936,111.2524,2715.0
2024-05-22 10:45:00,113.47,113.52,113.45,113.52,4554.0,111.2819,111.3309,111.2622,111.3309,4554.0
2024-05-22 10:50:00,113.55,113.57,113.52,113.53,2353.0,111.3603,111.3799,111.3309,111.3407,2353.0
2024-05-22 10:55:00,113.54,113.56,113.45,113.45,4931.0,111.3505,111.3701,111.2622,111.2622,4931.0
2024-05-22 11:00:00,113.45,113.54,113.41,113.52,4230.0,111.2622,111.3505,111.223,111.3309,4230.0
2024-05-22 11:05:00,113.53,113.56,113.51,113.55,2543.0,111.3407,111.3701,111.3211,111.3603,2543.0
2024-05-22 11:10:00,113.55,113.68,113.54,113.66,3281.0,111.3603,111.4878,111.3505,111.4682,3281.0
2024-05-22 11:15:00,113.74,113.76,113.7,113.73,1827.0,111.5466,111.5663,111.5074,111.5368,1827.0
2024-05-22 11:20:00,113.74,113.74,113.66,113.66,2652.0,111.5466,111.5466,111.4682,111.4682,2652.0
2024-05-22 11:25:00,113.71,113.71,113.68,113.69,2137.0,111.5172,111.5172,111.4878,111.4976,2137.0
2024-05-22 11:30:00,113.68,113.68,113.42,113.42,2933.0,111.4878,111.4878,111.2328,111.2328,2933.0
2024-05-22 11:35:00,113.41,113.43,113.36,113.42,2436.0,111.223,111.2426,111.174,111.2328,2436.0
2024-05-22 11:40:00,113.46,113.47,113.45,113.47,1327.0,111.272,111.2819,111.2622,111.2819,1327.0
2024-05-22 11:45:00,113.52,113.55,113.5,113.52,1300.0,111.3309,111.3603,111.3113,111.3309,1300.0
2024-05-22 11:50:00,113.51,113.51,113.37,113.47,4344.0,111.3211,111.3211,111.1838,111.2819,4344.0
2024-05-22 11:55:00,113.56,113.7,113.56,113.7,2800.0,111.3701,111.5074,111.3701,111.5074,2800.0
2024-05-22 12:00:00,113.68,113.7,113.66,113.68,1346.0,111.4878,111.5074,111.4682,111.4878,1346.0
2024-05-22 12:05:00,113.7,113.79,113.7,113.79,2152.0,111.5074,111.5957,111.5074,111.5957,2152.0
2024-05-22 12:10:00,113.78,113.79,113.74,113.75,3272.0,111.5859,111.5957,111.5466,111.5565,3272.0
2024-05-22 12:15:00,113.77,113.77,113.75,113.76,2390.0,111.5761,111.5761,111.5565,111.5663,2390.0
2024-05-22 12:20:00,113.75,113.75,113.65,113.66,3154.0,111.5565,111.5565,111.4584,111.4682,3154.0
2024-05-22 12:25:00,113.67,113.71,113.66,113.71,2348.0,111.478,111.5172,111.4682,111.5172,2348.0
2024-05-22 12:30:00,113.73,113.75,113.71,113.75,3839.0,111.5368,111.5565,111.5172,111.5565,3839.0
2024-05-22 12:35:00,113.75,113.77,113.61,113.61,4264.0,111.5565,111.5761,111.4192,111.4192,4264.0
2024-05-22 12:40:00,113.59,113.65,113.55,113.62,12007.0,111.3995,111.4584,111.3603,111.429,12007.0
2024-05-22 12:45:00,113.63,113.71,113.62,113.69,11864.0,111.4388,111.5172,111.429,111.4976,11864.0
2024-05-22 12:50:00,113.72,113.74,113.69,113.7,8130.0,111.527,111.5466,111.4976,111.5074,8130.0
2024-05-22 12:55:00,113.72,113.74,113.67,113.69,3032.0,111.527,111.5466,111.478,111.4976,3032.0
2024-05-22 13:00:00,113.69,113.81,113.68,113.81,2003.0,111.4976,111.6153,111.4878,111.6153,2003.0
2024-05-22 13:05:00,113.81,113.88,113.81,113.88,2054.0,111.6153,111.6839,111.6153,111.6839,2054.0
2024-05-22 13:10:00,113.88,113.98,113.87,113.97,2110.0,111.6839,111.782,111.6741,111.7722,2110.0
2024-05-22 13:15:00,113.99,114.01,113.91,113.97,6105.0,111.7918,111.8114,111.7134,111.7722,6105.0
2024-05-22 13:20:00,113.95,113.95,113.87,113.87,1211.0,111.7526,111.7526,111.6741,111.6741,1211.0
2024-05-22 13:25:00,113.9,113.9,113.88,113.88,1127.0,111.7036,111.7036,111.6839,111.6839,1127.0
2024-05-22 13:30:00,113.88,113.88,113.82,113.85,2556.0,111.6839,111.6839,111.6251,111.6545,2556.0
2024-05-22 13:35:00,113.84,113.85,113.66,113.72,2521.0,111.6447,111.6545,111.4682,111.527,2521.0
2024-05-22 13:40:00,113.72,113.78,113.61,113.61,2635.0,111.527,111.5859,111.4192,111.4192,2635.0
2024-05-22 13:45:00,113.63,113.73,113.61,113.73,3942.0,111.4388,111.5368,111.4192,111.5368,3942.0
2024-05-22 13:50:00,113.76,113.82,113.76,113.77,1600.0,111.5663,111.6251,111.5663,111.5761,1600.0
2024-05-22 13:55:00,113.77,113.77,113.66,113.7,3224.0,111.5761,111.5761,111.4682,111.5074,3224.0
2024-05-22 14:00:00,113.73,113.73,113.34,113.52,5861.0,111.5368,111.5368,111.1544,111.3309,5861.0
2024-05-22 14:05:00,113.53,113.64,113.53,113.59,6093.0,111.3407,111.4486,111.3407,111.3995,6093.0
2024-05-22 14:10:00,113.59,113.61,113.54,113.59,3965.0,111.3995,111.4192,111.3505,111.3995,3965.0
2024-05-22 14:15:00,113.61,113.65,113.58,113.65,3965.0,111.4192,111.4584,111.3897,111.4584,3965.0
2024-05-22 14:20:00,113.64,113.65,113.43,113.58,3307.0,111.4486,111.4584,111.2426,111.3897,3307.0
2024-05-22 14:25:00,113.55,113.59,113.33,113.33,4263.0,111.3603,111.3995,111.1446,111.1446,4263.0
2024-05-22 14:30:00,113.34,113.42,113.34,113.41,1831.0,111.1544,111.2328,111.1544,111.223,1831.0
2024-05-22 14:35:00,113.39,113.42,113.31,113.36,3727.0,111.2034,111.2328,111.1249,111.174,3727.0
2024-05-22 14:40:00,113.4,113.4,113.3,113.34,1909.0,111.2132,111.2132,111.1151,111.1544,1909.0
2024-05-22 14:45:00,113.36,113.52,113.35,113.51,1516.0,111.174,111.3309,111.1642,111.3211,1516.0
2024-05-22 14:50:00,113.5,113.54,113.5,113.51,2305.0,111.3113,111.3505,111.3113,111.3211,2305.0
2024-05-22 14:55:00,113.52,113.63,113.52,113.63,3590.0,111.3309,111.4388,111.3309,111.4388,3590.0
2024-05-22 15:00:00,113.64,113.75,113.63,113.74,3787.0,111.4486,111.5565,111.4388,111.5466,3787.0
2024-05-22 15:05:00,113.76,113.76,113.6,113.6,4841.0,111.5663,111.5663,111.4093,111.4093,4841.0
2024-05-22 15:10:00,113.61,113.66,113.59,113.59,4014.0,111.4192,111.4682,111.3995,111.3995,4014.0
2024-05-22 15:15:00,113.57,113.64,113.46,113.5,10854.0,111.3799,111.4486,111.272,111.3113,10854.0
2024-05-22 15:20:00,113.5,113.58,113.49,113.58,9480.0,111.3113,111.3897,111.3015,111.3897,9480.0
2024-05-22 15:25:00,113.58,113.61,113.56,113.61,10831.0,111.3897,111.4192,111.3701,111.4192,10831.0
2024-05-22 15:30:00,113.63,113.92,113.62,113.92,9589.0,111.4388,111.7232,111.429,111.7232,9589.0
2024-05-22 15:35:00,113.93,114.08,113.89,113.9,13530.0,111.733,111.8801,111.6938,111.7036,13530.0
2024-05-22 15:40:00,113.9,113.91,113.85,113.86,14308.0,111.7036,111.7134,111.6545,111.6643,14308.0
2024-05-22 15:45:00,113.86,113.97,113.77,113.77,14242.0,111.6643,111.7722,111.5761,111.5761,14242.0
2024-05-22 15:50:00,113.79,114.01,113.69,113.99,46334.0,111.5957,111.8114,111.4976,111.7918,46334.0
2024-05-22 15:55:00,114.0,114.22,114.0,114.09,167590.0,111.8016,112.0174,111.8016,111.8899,167590.0
2024-05-23 09:30:00,115.53,115.67,115.0,115.67,44201.0,113.3021,113.4394,112.7824,113.4394,44201.0
2024-05-23 09:35:00,115.57,115.93,115.43,115.48,27830.0,113.3414,113.6944,113.2041,113.2531,27830.0
2024-05-23 09:40:00,115.56,115.76,115.33,115.33,16742.0,113.3316,113.5277,113.106,113.106,16742.0
2024-05-23 09:45:00,115.3,115.4,115.09,115.25,13954.0,113.0766,113.1746,112.8706,113.0275,13954.0
2024-05-23 09:50:00,115.26,115.3,114.78,115.01,13208.0,113.0373,113.0766,112.5666,112.7922,13208.0
2024-05-23 09:55:00,115.08,115.09,114.9,114.95,11060.0,112.8608,112.8706,112.6843,112.7333,11060.0
2024-05-23 10:00:00,115.01,115.12,114.9,115.11,13459.0,112.7922,112.9,112.6843,112.8902,13459.0
2024-05-23 10:05:00,115.17,115.28,114.89,115.19,10603.0,112.9491,113.057,112.6745,112.9687,10603.0
2024-05-23 10:10:00,115.13,115.51,115.08,115.43,11232.0,112.9098,113.2825,112.8608,113.2041,11232.0
2024-05-23 10:15:00,115.42,115.56,115.3,115.42,13173.0,113.1943,113.3316,113.0766,113.1943,13173.0
2024-05-23 10:20:00,115.39,115.39,115.12,115.13,7196.0,113.1648,113.1648,112.9,112.9098,7196.0
2024-05-23 10:25:00,115.11,115.18,114.98,115.18,8399.0,112.8902,112.9589,112.7627,112.9589,8399.0
2024-05-23 10:30:00,115.15,115.35,115.08,115.21,13868.0,112.9295,113.1256,112.8608,112.9883,13868.0
2024-05-23 10:35:00,115.18,115.33,115.17,115.29,4619.0,112.9589,113.106,112.9491,113.0668,4619.0
2024-05-23 10:40:00,115.23,115.23,114.89,114.93,6167.0,113.0079,113.0079,112.6745,112.7137,6167.0
2024-05-23 10:45:00,114.93,115.0,114.8,114.81,9317.0,112.7137,112.7824,112.5862,112.596,9317.0
2024-05-23 10:50:00,114.81,114.89,114.78,114.81,6918.0,112.596,112.6745,112.5666,112.596,6918.0
2024-05-23 10:55:00,114.79,114.84,114.62,114.82,8932.0,112.5764,112.6254,112.4097,112.6058,8932.0
2024-05-23 11:00:00,114.84,115.04,114.84,115.03,6001.0,112.6254,112.8216,112.6254,112.8118,6001.0
2024-05-23 11:05:00,114.99,115.39,114.99,115.34,10453.0,112.7725,113.1648,112.7725,113.1158,10453.0
2024-05-23 11:10:00,115.43,115.53,115.38,115.52,7805.0,113.2041,113.3021,113.155,113.2923,7805.0
2024-05-23 11:15:00,115.51,115.51,115.43,115.49,6334.0,113.2825,113.2825,113.2041,113.2629,6334.0
2024-05-23 11:20:00,115.5,115.6,115.45,115.56,4638.0,113.2727,113.3708,113.2237,113.3316,4638.0
2024-05-23 11:25:00,115.54,115.65,115.53,115.64,4800.0,113.3119,113.4198,113.3021,113.41,4800.0
2024-05-23 11:30:00,115.65,115.72,115.62,115.66,5133.0,113.4198,113.4885,113.3904,113.4296,5133.0
2024-05-23 11:35:00,115.68,115.83,115.64,115.83,10068.0,113.4492,113.5963,113.41,113.5963,10068.0
2024-05-23 11:40:00,115.83,115.94,115.77,115.92,8124.0,113.5963,113.7042,113.5375,113.6846,8124.0
2024-05-23 11:45:00,115.91,115.94,115.76,115.78,9468.0,113.6748,113.7042,113.5277,113.5473,9468.0
2024-05-23 11:50:00,115.76,115.76,115.61,115.61,4304.0,113.5277,113.5277,113.3806,113.3806,4304.0
2024-05-23 11:55:00,115.63,115.64,115.52,115.56,6527.0,113.4002,113.41,113.2923,113.3316,6527.0
2024-05-23 12:00:00,115.57,115.71,115.53,115.62,4864.0,113.3414,113.4787,113.3021,113.3904,4864.0
2024-05-23 12:05:00,115.62,115.76,115.62,115.73,7843.0,113.3904,113.5277,113.3904,113.4983,7843.0
2024-05-23 12:10:00,115.76,115.79,115.62,115.69,15600.0,113.5277,113.5571,113.3904,113.459,15600.0
2024-05-23 12:15:00,115.71,115.81,115.71,115.8,6440.0,113.4787,113.5767,113.4787,113.5669,6440.0
2024-05-23 12:20:00,115.79,115.82,115.77,115.8,3968.0,113.5571,113.5865,113.5375,113.5669,3968.0
2024-05-23 12:25:00,115.78,115.86,115.77,115.86,4169.0,113.5473,113.6258,113.5375,113.6258,4169.0
2024-05-23 12:30:00,115.91,115.95,115.86,115.87,3711.0,113.6748,113.714,113.6258,113.6356,3711.0
2024-05-23 12:35:00,115.88,115.91,115.76,115.76,3765.0,113.6454,113.6748,113.5277,113.5277,3765.0
2024-05-23 12:40:00,115.76,115.78,115.59,115.59,3515.0,113.5277,113.5473,113.361,113.361,3515.0
2024-05-23 12:45:00,115.6,115.65,115.46,115.46,14387.0,113.3708,113.4198,113.2335,113.2335,14387.0
2024-05-23 12:50:00,115.48,115.57,115.45,115.55,8556.0,113.2531,113.3414,113.2237,113.3217,8556.0
2024-05-23 12:55:00,115.57,115.62,115.45,115.45,4555.0,113.3414,113.3904,113.2237,113.2237,4555.0
2024-05-23 13:00:00,115.43,115.51,115.4,115.4,3664.0,113.2041,113.2825,113.1746,113.1746,3664.0
2024-05-23 13:05:00,115.42,115.5,115.4,115.48,3902.0,113.1943,113.2727,113.1746,113.2531,3902.0
2024-05-23 13:10:00,115.48,115.54,115.44,115.54,6104.0,113.2531,113.3119,113.2139,113.3119,6104.0
2024-05-23 13:15:00,115.54,115.57,115.42,115.42,4838.0,113.3119,113.3414,113.1943,113.1943,4838.0
2024-05-23 13:20:00,115.44,115.44,115.24,115.36,4395.0,113.2139,113.2139,113.0177,113.1354,4395.0
2024-05-23 13:25:00,115.31,115.33,115.28,115.31,2313.0,113.0864,113.106,113.057,113.0864,2313.0
2024-05-23 13:30:00,115.35,115.35,115.25,115.3,4590.0,113.1256,113.1256,113.0275,113.0766,4590.0
2024-05-23 13:35:00,115.32,115.32,115.02,115.05,5988.0,113.0962,113.0962,112.802,112.8314,5988.0
2024-05-23 13:40:00,115.05,115.28,115.01,115.05,7369.0,112.8314,113.057,112.7922,112.8314,7369.0
2024-05-23 13:45:00,115.08,115.12,115.01,115.04,5010.0,112.8608,112.9,112.7922,112.8216,5010.0
2024-05-23 13:50:00,115.07,115.13,114.83,114.87,10260.0,112.851,112.9098,112.6156,112.6549,10260.0
2024-05-23 13:55:00,114.85,114.85,114.7,114.71,5152.0,112.6352,112.6352,112.4881,112.4979,5152.0
2024-05-23 14:00:00,114.7,114.74,114.54,114.54,5331.0,112.4881,112.5274,112.3312,112.3312,5331.0
2024-05-23 14:05:00,114.58,114.6,114.43,114.59,4514.0,112.3704,112.3901,112.2233,112.3803,4514.0
2024-05-23 14:10:00,114.62,114.64,114.49,114.53,5671.0,112.4097,112.4293,112.2822,112.3214,5671.0
2024-05-23 14:15:00,114.54,114.62,114.31,114.31,38474.0,112.3312,112.4097,112.1057,112.1057,38474.0
2024-05-23 14:20:00,114.31,114.51,114.28,114.29,4393.0,112.1057,112.3018,112.0762,112.086,4393.0
2024-05-23 14:25:00,114.36,114.48,114.36,114.4,4468.0,112.1547,112.2724,112.1547,112.1939,4468.0
2024-05-23 14:30:00,114.4,114.4,114.15,114.3,7047.0,112.1939,112.1939,111.9487,112.0958,7047.0
2024-05-23 14:35:00,114.3,114.48,114.24,114.47,3628.0,112.0958,112.2724,112.037,112.2626,3628.0
2024-05-23 14:40:00,114.48,114.49,114.25,114.26,2872.0,112.2724,112.2822,112.0468,112.0566,2872.0
2024-05-23 14:45:00,114.26,114.29,114.18,114.23,3430.0,112.0566,112.086,111.9782,112.0272,3430.0
2024-05-23 14:50:00,114.21,114.21,114.09,114.1,2263.0,112.0076,112.0076,111.8899,111.8997,2263.0
2024-05-23 14:55:00,114.11,114.13,114.07,114.07,3745.0,111.9095,111.9291,111.8703,111.8703,3745.0
2024-05-23 15:00:00,114.09,114.25,114.09,114.11,8811.0,111.8899,112.0468,111.8899,111.9095,8811.0
2024-05-23 15:05:00,114.09,114.1,113.99,114.1,3908.0,111.8899,111.8997,111.7918,111.8997,3908.0
2024-05-23 15:10:00,114.09,114.12,113.96,114.12,6419.0,111.8899,111.9193,111.7624,111.9193,6419.0
2024-05-23 15:15:00,114.1,114.17,114.03,114.05,5820.0,111.8997,111.9684,111.8311,111.8507,5820.0
2024-05-23 15:20:00,114.08,114.14,114.0,114.02,6042.0,111.8801,111.9389,111.8016,111.8212,6042.0
2024-05-23 15:25:00,114.02,114.09,113.95,114.04,5597.0,111.8212,111.8899,111.7526,111.8409,5597.0
2024-05-23 15:30:00,114.04,114.21,114.04,114.16,12069.0,111.8409,112.0076,111.8409,111.9585,12069.0
2024-05-23 15:35:00,114.16,114.17,114.02,114.06,6608.0,111.9585,111.9684,111.8212,111.8605,6608.0
2024-05-23 15:40:00,114.07,114.16,113.96,114.1,10514.0,111.8703,111.9585,111.7624,111.8997,10514.0
2024-05-23 15:45:00,114.09,114.11,113.83,113.92,20832.0,111.8899,111.9095,111.6349,111.7232,20832.0
2024-05-23 15:50:00,113.95,114.09,113.89,114.08,21900.0,111.7526,111.8899,111.6938,111.8801,21900.0
2024-05-23 15:55:00,114.07,114.25,114.01,114.01,65709.0,111.8703,112.0468,111.8114,111.8114,65709.0
2024-05-24 09:30:00,114.56,114.81,114.46,114.66,19277.0,112.3508,112.596,112.2528,112.4489,19277.0
2024-05-24 09:35:00,114.75,114.86,114.52,114.86,5000.0,112.5372,112.645,112.3116,112.645,5000.0
2024-05-24 09:40:00,114.86,114.97,114.75,114.78,5849.0,112.645,112.7529,112.5372,112.5666,5849.0
2024-05-24 09:45:00,114.74,114.84,114.7,114.7,5934.0,112.5274,112.6254,112.4881,112.4881,5934.0
2024-05-24 09:50:00,114.73,114.76,114.44,114.44,9557.0,112.5176,112.547,112.2331,112.2331,9557.0
2024-05-24 09:55:00,114.41,114.86,114.41,114.86,6259.0,112.2037,112.645,112.2037,112.645,6259.0
2024-05-24 10:00:00,114.89,115.03,114.85,114.89,4546.0,112.6745,112.8118,112.6352,112.6745,4546.0
2024-05-24 10:05:00,114.89,115.08,114.89,115.03,6264.0,112.6745,112.8608,112.6745,112.8118,6264.0
2024-05-24 10:10:00,115.04,115.13,114.99,115.13,6674.0,112.8216,112.9098,112.7725,112.9098,6674.0
2024-05-24 10:15:00,115.13,115.44,115.13,115.39,5198.0,112.9098,113.2139,112.9098,113.1648,5198.0
2024-05-24 10:20:00,115.4,115.74,115.4,115.72,10716.0,113.1746,113.5081,113.1746,113.4885,10716.0
2024-05-24 10:25:00,115.73,115.86,115.63,115.68,11835.0,113.4983,113.6258,113.4002,113.4492,11835.0
2024-05-24 10:30:00,115.68,115.77,115.63,115.77,1787.0,113.4492,113.5375,113.4002,113.5375,1787.0
2024-05-24 10:35:00,115.76,115.78,115.46,115.46,5522.0,113.5277,113.5473,113.2335,113.2335,5522.0
2024-05-24 10:40:00,115.46,115.58,115.44,115.55,4534.0,113.2335,113.3512,113.2139,113.3217,4534.0
2024-05-24 10:45:00,115.58,115.77,115.58,115.75,1704.0,113.3512,113.5375,113.3512,113.5179,1704.0
2024-05-24 10:50:00,115.77,115.9,115.68,115.9,3798.0,113.5375,113.665,113.4492,113.665,3798.0
2024-05-24 10:55:00,115.89,115.92,115.84,115.92,4122.0,113.6552,113.6846,113.6062,113.6846,4122.0
2024-05-24 11:00:00,115.92,115.97,115.87,115.97,3906.0,113.6846,113.7336,113.6356,113.7336,3906.0
2024-05-24 11:05:00,116.0,116.0,115.85,115.94,6509.0,113.7631,113.7631,113.616,113.7042,6509.0
2024-05-24 11:10:00,115.94,115.98,115.93,115.98,2897.0,113.7042,113.7435,113.6944,113.7435,2897.0
2024-05-24 11:15:00,115.98,115.99,115.93,115.94,3174.0,113.7435,113.7533,113.6944,113.7042,3174.0
2024-05-24 11:20:00,115.95,115.98,115.72,115.73,5064.0,113.714,113.7435,113.4885,113.4983,5064.0
2024-05-24 11:25:00,115.73,115.75,115.7,115.72,2469.0,113.4983,113.5179,113.4689,113.4885,2469.0
2024-05-24 11:30:00,115.73,115.78,115.73,115.77,3101.0,113.4983,113.5473,113.4983,113.5375,3101.0
2024-05-24 11:35:00,115.75,115.75,115.54,115.54,4764.0,113.5179,113.5179,113.3119,113.3119,4764.0
2024-05-24 11:40:00,115.57,115.79,115.55,115.79,5670.0,113.3414,113.5571,113.3217,113.5571,5670.0
2024-05-24 11:45:00,115.81,115.81,115.73,115.8,1677.0,113.5767,113.5767,113.4983,113.5669,1677.0
2024-05-24 11:50:00,115.82,115.82,115.69,115.77,3795.0,113.5865,113.5865,113.459,113.5375,3795.0
2024-05-24 11:55:00,115.79,115.81,115.7,115.74,1100.0,113.5571,113.5767,113.4689,113.5081,1100.0
2024-05-24 12:00:00,115.74,115.74,115.71,115.73,1155.0,113.5081,113.5081,113.4787,113.4983,1155.0
2024-05-24 12:05:00,115.73,115.8,115.73,115.75,2565.0,113.4983,113.5669,113.4983,113.5179,2565.0
2024-05-24 12:10:00,115.77,115.89,115.77,115.84,5337.0,113.5375,113.6552,113.5375,113.6062,5337.0
2024-05-24 12:15:00,115.84,115.88,115.83,115.86,1605.0,113.6062,113.6454,113.5963,113.6258,1605.0
2024-05-24 12:20:00,115.88,115.88,115.78,115.82,2600.0,113.6454,113.6454,113.5473,113.5865,2600.0
2024-05-24 12:25:00,115.8,115.84,115.76,115.76,6958.0,113.5669,113.6062,113.5277,113.5277,6958.0
2024-05-24 12:30:00,115.76,115.82,115.63,115.64,2682.0,113.5277,113.5865,113.4002,113.41,2682.0
2024-05-24 12:35:00,115.58,115.67,115.58,115.64,3532.0,113.3512,113.4394,113.3512,113.41,3532.0
2024-05-24 12:40:00,115.62,115.67,115.6,115.66,2100.0,113.3904,113.4394,113.3708,113.4296,2100.0
2024-05-24 12:45:00,115.66,115.66,115.61,115.63,6468.0,113.4296,113.4296,113.3806,113.4002,6468.0
2024-05-24 12:50:00,115.64,115.76,115.63,115.76,3322.0,113.41,113.5277,113.4002,113.5277,3322.0
2024-05-24 12:55:00,115.83,115.83,115.68,115.68,1927.0,113.5963,113.5963,113.4492,113.4492,1927.0
2024-05-24 13:00:00,115.67,115.69,115.58,115.59,2040.0,113.4394,113.459,113.3512,113.361,2040.0
2024-05-24 13:05:00,115.57,115.59,115.46,115.47,4808.0,113.3414,113.361,113.2335,113.2433,4808.0
2024-05-24 13:10:00,115.43,115.58,115.43,115.57,2740.0,113.2041,113.3512,113.2041,113.3414,2740.0
2024-05-24 13:15:00,115.61,115.69,115.59,115.69,4202.0,113.3806,113.459,113.361,113.459,4202.0
2024-05-24 13:20:00,115.72,115.83,115.72,115.83,4009.0,113.4885,113.5963,113.4885,113.5963,4009.0
2024-05-24 13:25:00,115.82,115.85,115.71,115.71,1646.0,113.5865,113.616,113.4787,113.4787,1646.0
2024-05-24 13:30:00,115.71,115.73,115.65,115.7,3120.0,113.4787,113.4983,113.4198,113.4689,3120.0
2024-05-24 13:35:00,115.7,115.73,115.69,115.73,3367.0,113.4689,113.4983,113.459,113.4983,3367.0
2024-05-24 13:40:00,115.73,115.75,115.66,115.74,4558.0,113.4983,113.5179,113.4296,113.5081,4558.0
2024-05-24 13:45:00,115.73,115.8,115.6,115.63,10397.0,113.4983,113.5669,113.3708,113.4002,10397.0
2024-05-24 13:50:00,115.61,115.62,115.49,115.51,3100.0,113.3806,113.3904,113.2629,113.2825,3100.0
2024-05-24 13:55:00,115.52,115.62,115.51,115.61,3982.0,113.2923,113.3904,113.2825,113.3806,3982.0
2024-05-24 14:00:00,115.61,115.76,115.61,115.76,3665.0,113.3806,113.5277,113.3806,113.5277,3665.0
2024-05-24 14:05:00,115.76,115.81,115.74,115.81,4209.0,113.5277,113.5767,113.5081,113.5767,4209.0
2024-05-24 14:10:00,115.8,115.84,115.73,115.84,5460.0,113.5669,113.6062,113.4983,113.6062,5460.0
2024-05-24 14:15:00,115.84,115.89,115.82,115.87,2200.0,113.6062,113.6552,113.5865,113.6356,2200.0
2024-05-24 14:20:00,115.87,115.94,115.81,115.88,12155.0,113.6356,113.7042,113.5767,113.6454,12155.0
2024-05-24 14:25:00,115.9,115.94,115.89,115.94,4704.0,113.665,113.7042,113.6552,113.7042,4704.0
2024-05-24 14:30:00,115.95,115.95,115.89,115.89,19759.0,113.714,113.714,113.6552,113.6552,19759.0
2024-05-24 14:35:00,115.89,115.93,115.83,115.88,5309.0,113.6552,113.6944,113.5963,113.6454,5309.0
2024-05-24 14:40:00,115.88,115.9,115.87,115.88,2425.0,113.6454,113.665,113.6356,113.6454,2425.0
2024-05-24 14:45:00,115.89,115.93,115.86,115.88,7673.0,113.6552,113.6944,113.6258,113.6454,7673.0
2024-05-24 14:50:00,115.88,115.89,115.84,115.84,4473.0,113.6454,113.6552,113.6062,113.6062,4473.0
2024-05-24 14:55:00,115.85,115.86,115.81,115.83,6504.0,113.616,113.6258,113.5767,113.5963,6504.0
2024-05-24 15:00:00,115.82,115.86,115.7,115.84,12207.0,113.5865,113.6258,113.4689,113.6062,12207.0
2024-05-24 15:05:00,115.83,115.91,115.81,115.91,4304.0,113.5963,113.6748,113.5767,113.6748,4304.0
2024-05-24 15:10:00,115.89,115.93,115.87,115.92,9481.0,113.6552,113.6944,113.6356,113.6846,9481.0
2024-05-24 15:15:00,115.92,115.95,115.88,115.94,10438.0,113.6846,113.714,113.6454,113.7042,10438.0
2024-05-24 15:20:00,115.95,116.01,115.92,115.97,18231.0,113.714,113.7729,113.6846,113.7336,18231.0
2024-05-24 15:25:00,115.97,116.0,115.97,115.99,3640.0,113.7336,113.7631,113.7336,113.7533,3640.0
2024-05-24 15:30:00,115.99,115.99,115.69,115.75,12282.0,113.7533,113.7533,113.459,113.5179,12282.0
2024-05-24 15:35:00,115.76,115.93,115.76,115.91,6025.0,113.5277,113.6944,113.5277,113.6748,6025.0
2024-05-24 15:40:00,115.91,116.01,115.8,115.81,11060.0,113.6748,113.7729,113.5669,113.5767,11060.0
2024-05-24 15:45:00,115.79,115.85,115.79,115.84,15905.0,113.5571,113.616,113.5571,113.6062,15905.0
2024-05-24 15:50:00,115.85,115.88,115.74,115.82,24449.0,113.616,113.6454,113.5081,113.5865,24449.0
2024-05-24 15:55:00,115.83,115.86,115.61,115.65,72317.0,113.5963,113.6258,113.3806,113.4198,72317.0
2024-05-28 09:30:00,115.94,116.36,115.72,116.23,66744.0,113.7042,114.1161,113.4885,113.9886,66744.0
2024-05-28 09:35:00,116.23,116.56,116.19,116.31,21378.0,113.9886,114.3123,113.9494,114.0671,21378.0
2024-05-28 09:40:00,116.31,116.53,116.23,116.51,11039.0,114.0671,114.2828,113.9886,114.2632,11039.0
2024-05-28 09:45:00,116.48,116.76,116.16,116.68,19912.0,114.2338,114.5084,113.92,114.43,19912.0
2024-05-28 09:50:00,116.63,116.69,116.43,116.66,21610.0,114.3809,114.4398,114.1848,114.4103,21610.0
2024-05-28 09:55:00,116.63,116.94,116.59,116.94,21885.0,114.3809,114.6849,114.3417,114.6849,21885.0
2024-05-28 10:00:00,116.92,117.08,116.72,116.95,15877.0,114.6653,114.8222,114.4692,114.6947,15877.0
2024-05-28 10:05:00,116.91,116.94,116.7,116.75,9982.0,114.6555,114.6849,114.4496,114.4986,9982.0
2024-05-28 10:10:00,116.73,116.9,116.71,116.85,15208.0,114.479,114.6457,114.4594,114.5967,15208.0
2024-05-28 10:15:00,116.85,117.01,116.72,116.97,13215.0,114.5967,114.7536,114.4692,114.7144,13215.0
2024-05-28 10:20:00,117.01,117.1,116.87,116.95,16821.0,114.7536,114.8419,114.6163,114.6947,16821.0
2024-05-28 10:25:00,116.97,117.12,116.93,117.08,9741.0,114.7144,114.8615,114.6751,114.8222,9741.0
2024-05-28 10:30:00,117.04,117.13,116.96,117.04,7810.0,114.783,114.8713,114.7046,114.783,7810.0
2024-05-28 10:35:00,117.04,117.09,116.95,116.99,7360.0,114.783,114.832,114.6947,114.734,7360.0
2024-05-28 10:40:00,117.02,117.37,117.02,117.37,8316.0,114.7634,115.1066,114.7634,115.1066,8316.0
2024-05-28 10:45:00,117.42,117.8,117.42,117.78,30470.0,115.1557,115.5284,115.1557,115.5087,30470.0
2024-05-28 10:50:00,117.79,117.8,117.53,117.57,13008.0,115.5185,115.5284,115.2636,115.3028,13008.0
2024-05-28 10:55:00,117.54,117.74,117.53,117.59,12263.0,115.2734,115.4695,115.2636,115.3224,12263.0
2024-05-28 11:00:00,117.62,117.64,117.43,117.55,11058.0,115.3518,115.3714,115.1655,115.2832,11058.0
2024-05-28 11:05:00,117.53,117.55,117.33,117.34,4874.0,115.2636,115.2832,115.0674,115.0772,4874.0
2024-05-28 11:10:00,117.31,117.58,117.31,117.58,6555.0,115.0478,115.3126,115.0478,115.3126,6555.0
2024-05-28 11:15:00,117.59,117.81,117.59,117.8,4327.0,115.3224,115.5382,115.3224,115.5284,4327.0
2024-05-28 11:20:00,117.81,117.91,117.8,117.89,9403.0,115.5382,115.6362,115.5284,115.6166,9403.0
2024-05-28 11:25:00,117.9,117.91,117.57,117.66,11151.0,115.6264,115.6362,115.3028,115.3911,11151.0
2024-05-28 11:30:00,117.68,117.72,117.57,117.62,5344.0,115.4107,115.4499,115.3028,115.3518,5344.0
2024-05-28 11:35:00,117.6,117.65,117.54,117.57,3468.0,115.3322,115.3812,115.2734,115.3028,3468.0
2024-05-28 11:40:00,117.56,117.56,117.44,117.44,3007.0,115.293,115.293,115.1753,115.1753,3007.0
2024-05-28 11:45:00,117.46,117.6,117.45,117.59,5915.0,115.1949,115.3322,115.1851,115.3224,5915.0
2024-05-28 11:50:00,117.61,117.72,117.6,117.62,9063.0,115.342,115.4499,115.3322,115.3518,9063.0
2024-05-28 11:55:00,117.63,117.63,117.43,117.43,3069.0,115.3616,115.3616,115.1655,115.1655,3069.0
2024-05-28 12:00:00,117.47,117.55,117.46,117.52,18794.0,115.2047,115.2832,115.1949,115.2538,18794.0
2024-05-28 12:05:00,117.51,117.55,117.4,117.4,9364.0,115.2439,115.2832,115.1361,115.1361,9364.0
2024-05-28 12:10:00,117.37,117.57,117.35,117.57,9998.0,115.1066,115.3028,115.087,115.3028,9998.0
2024-05-28 12:15:00,117.59,117.61,117.51,117.58,13852.0,115.3224,115.342,115.2439,115.3126,13852.0
2024-05-28 12:20:00,117.57,117.59,117.38,117.49,50980.0,115.3028,115.3224,115.1165,115.2243,50980.0
2024-05-28 12:25:00,117.48,117.51,117.46,117.48,13337.0,115.2145,115.2439,115.1949,115.2145,13337.0
2024-05-28 12:30:00,117.48,117.73,117.48,117.72,9165.0,115.2145,115.4597,115.2145,115.4499,9165.0
2024-05-28 12:35:00,117.74,117.84,117.71,117.84,6501.0,115.4695,115.5676,115.4401,115.5676,6501.0
2024-05-28 12:40:00,117.81,117.92,117.8,117.87,11199.0,115.5382,115.646,115.5284,115.597,11199.0
2024-05-28 12:45:00,117.89,117.89,117.73,117.75,27636.0,115.6166,115.6166,115.4597,115.4793,27636.0
2024-05-28 12:50:00,117.75,117.77,117.74,117.75,11127.0,115.4793,115.4989,115.4695,115.4793,11127.0
2024-05-28 12:55:00,117.75,117.9,117.74,117.89,23131.0,115.4793,115.6264,115.4695,115.6166,23131.0
2024-05-28 13:00:00,117.91,117.97,117.55,117.56,43256.0,115.6362,115.6951,115.2832,115.293,43256.0
2024-05-28 13:05:00,117.54,117.78,117.49,117.77,10381.0,115.2734,115.5087,115.2243,115.4989,10381.0
2024-05-28 13:10:00,117.78,117.8,117.65,117.8,10813.0,115.5087,115.5284,115.3812,115.5284,10813.0
2024-05-28 13:15:00,117.78,117.95,117.78,117.95,8961.0,115.5087,115.6755,115.5087,115.6755,8961.0
2024-05-28 13:20:00,117.95,117.95,117.86,117.92,5780.0,115.6755,115.6755,115.5872,115.646,5780.0
2024-05-28 13:25:00,117.95,117.97,117.87,117.95,17052.0,115.6755,115.6951,115.597,115.6755,17052.0
2024-05-28 13:30:00,117.95,118.09,117.93,118.09,32113.0,115.6755,115.8128,115.6558,115.8128,32113.0
2024-05-28 13:35:00,118.09,118.11,117.86,117.92,13745.0,115.8128,115.8324,115.5872,115.646,13745.0
2024-05-28 13:40:00,117.92,117.94,117.7,117.77,11475.0,115.646,115.6657,115.4303,115.4989,11475.0
2024-05-28 13:45:00,117.75,117.76,117.58,117.61,36626.0,115.4793,115.4891,115.3126,115.342,36626.0
2024-05-28 13:50:00,117.58,117.65,117.49,117.52,31821.0,115.3126,115.3812,115.2243,115.2538,31821.0
2024-05-28 13:55:00,117.52,117.58,117.42,117.52,10988.0,115.2538,115.3126,115.1557,115.2538,10988.0
2024-05-28 14:00:00,117.52,117.61,117.31,117.49,54150.0,115.2538,115.342,115.0478,115.2243,54150.0
2024-05-28 14:05:00,117.52,117.57,117.43,117.5,82990.0,115.2538,115.3028,115.1655,115.2341,82990.0
2024-05-28 14:10:00,117.5,117.7,117.46,117.67,21854.0,115.2341,115.4303,115.1949,115.4009,21854.0
2024-05-28 14:15:00,117.65,117.65,117.45,117.49,6812.0,115.3812,115.3812,115.1851,115.2243,6812.0
2024-05-28 14:20:00,117.47,117.48,117.22,117.23,9405.0,115.2047,115.2145,114.9595,114.9693,9405.0
2024-05-28 14:25:00,117.23,117.47,117.22,117.4,20450.0,114.9693,115.2047,114.9595,115.1361,20450.0
2024-05-28 14:30:00,117.41,117.46,117.31,117.4,21073.0,115.1459,115.1949,115.0478,115.1361,21073.0
2024-05-28 14:35:00,117.4,117.46,117.33,117.33,28585.0,115.1361,115.1949,115.0674,115.0674,28585.0
2024-05-28 14:40:00,117.35,117.48,117.29,117.46,11543.0,115.087,115.2145,115.0282,115.1949,11543.0
2024-05-28 14:45:00,117.48,117.51,117.29,117.37,101921.0,115.2145,115.2439,115.0282,115.1066,101921.0
2024-05-28 14:50:00,117.37,117.37,117.09,117.1,126194.0,115.1066,115.1066,114.832,114.8419,126194.0
2024-05-28 14:55:00,117.1,117.33,117.07,117.3,145328.0,114.8419,115.0674,114.8124,115.038,145328.0
2024-05-28 15:00:00,117.3,117.38,117.25,117.27,7659.0,115.038,115.1165,114.989,115.0086,7659.0
2024-05-28 15:05:00,117.27,117.4,117.24,117.39,12063.0,115.0086,115.1361,114.9792,115.1263,12063.0
2024-05-28 15:10:00,117.39,117.58,117.35,117.58,11840.0,115.1263,115.3126,115.087,115.3126,11840.0
2024-05-28 15:15:00,117.56,117.63,117.52,117.63,9440.0,115.293,115.3616,115.2538,115.3616,9440.0
2024-05-28 15:20:00,117.65,117.66,117.57,117.6,14623.0,115.3812,115.3911,115.3028,115.3322,14623.0
2024-05-28 15:25:00,117.62,117.73,117.57,117.61,23292.0,115.3518,115.4597,115.3028,115.342,23292.0
2024-05-28 15:30:00,117.62,117.87,117.62,117.87,15769.0,115.3518,115.597,115.3518,115.597,15769.0
2024-05-28 15:35:00,117.85,118.02,117.82,117.91,38584.0,115.5774,115.7441,115.548,115.6362,38584.0
2024-05-28 15:40:00,117.91,118.02,117.71,117.72,19114.0,115.6362,115.7441,115.4401,115.4499,19114.0
2024-05-28 15:45:00,117.73,118.02,117.73,118.0,55288.0,115.4597,115.7441,115.4597,115.7245,55288.0
2024-05-28 15:50:00,118.02,118.27,117.94,118.27,53255.0,115.7441,115.9893,115.6657,115.9893,53255.0
2024-05-28 15:55:00,118.28,118.36,117.89,118.02,143925.0,115.9991,116.0776,115.6166,115.7441,143925.0
2024-05-29 09:30:00,116.48,116.82,116.38,116.59,62285.0,114.2338,114.5673,114.1357,114.3417,62285.0
2024-05-29 09:35:00,116.75,117.67,116.64,117.56,30169.0,114.4986,115.4009,114.3907,115.293,30169.0
2024-05-29 09:40:00,117.6,117.76,117.07,117.1,18618.0,115.3322,115.4891,114.8124,114.8419,18618.0
2024-05-29 09:45:00,117.05,117.29,116.97,117.2,90363.0,114.7928,115.0282,114.7144,114.9399,90363.0
2024-05-29 09:50:00,117.2,117.59,117.19,117.34,15053.0,114.9399,115.3224,114.9301,115.0772,15053.0
2024-05-29 09:55:00,117.31,117.31,116.83,117.17,41404.0,115.0478,115.0478,114.5771,114.9105,41404.0
2024-05-29 10:00:00,117.15,117.21,117.02,117.09,42683.0,114.8909,114.9497,114.7634,114.832,42683.0
2024-05-29 10:05:00,117.09,117.14,116.72,116.72,20429.0,114.832,114.8811,114.4692,114.4692,20429.0
2024-05-29 10:10:00,116.79,116.98,116.76,116.86,22114.0,114.5378,114.7242,114.5084,114.6065,22114.0
2024-05-29 10:15:00,116.89,117.2,116.89,117.2,10294.0,114.6359,114.9399,114.6359,114.9399,10294.0
2024-05-29 10:20:00,117.21,117.27,116.95,117.18,15021.0,114.9497,115.0086,114.6947,114.9203,15021.0
2024-05-29 10:25:00,117.2,117.31,117.09,117.09,27328.0,114.9399,115.0478,114.832,114.832,27328.0
2024-05-29 10:30:00,117.12,117.17,116.97,117.03,13187.0,114.8615,114.9105,114.7144,114.7732,13187.0
2024-05-29 10:35:00,117.0,117.34,116.94,117.34,8863.0,114.7438,115.0772,114.6849,115.0772,8863.0
2024-05-29 10:40:00,117.33,117.46,117.3,117.3,5999.0,115.0674,115.1949,115.038,115.038,5999.0
2024-05-29 10:45:00,117.34,117.34,117.2,117.2,7622.0,115.0772,115.0772,114.9399,114.9399,7622.0
2024-05-29 10:50:00,117.2,117.3,117.14,117.26,8563.0,114.9399,115.038,114.8811,114.9988,8563.0
2024-05-29 10:55:00,117.26,117.27,117.1,117.25,6527.0,114.9988,115.0086,114.8419,114.989,6527.0
2024-05-29 11:00:00,117.25,117.26,117.06,117.06,5055.0,114.989,114.9988,114.8026,114.8026,5055.0
2024-05-29 11:05:00,117.12,117.16,116.88,116.9,36668.0,114.8615,114.9007,114.6261,114.6457,36668.0
2024-05-29 11:10:00,116.8,116.85,116.58,116.58,15196.0,114.5476,114.5967,114.3319,114.3319,15196.0
2024-05-29 11:15:00,116.56,116.68,116.54,116.66,23852.0,114.3123,114.43,114.2927,114.4103,23852.0
2024-05-29 11:20:00,116.69,117.21,116.66,117.21,12204.0,114.4398,114.9497,114.4103,114.9497,12204.0
2024-05-29 11:25:00,117.3,117.44,117.28,117.35,10050.0,115.038,115.1753,115.0184,115.087,10050.0
2024-05-29 11:30:00,117.35,117.37,117.23,117.32,7677.0,115.087,115.1066,114.9693,115.0576,7677.0
2024-05-29 11:35:00,117.28,117.49,117.19,117.2,11218.0,115.0184,115.2243,114.9301,114.9399,11218.0
2024-05-29 11:40:00,117.16,117.3,117.06,117.28,11374.0,114.9007,115.038,114.8026,115.0184,11374.0
2024-05-29 11:45:00,117.32,117.35,117.19,117.19,5997.0,115.0576,115.087,114.9301,114.9301,5997.0
2024-05-29 11:50:00,117.18,117.34,117.15,117.29,4065.0,114.9203,115.0772,114.8909,115.0282,4065.0
2024-05-29 11:55:00,117.24,117.33,117.22,117.32,6403.0,114.9792,115.0674,114.9595,115.0576,6403.0
2024-05-29 12:00:00,117.29,117.34,117.19,117.19,14748.0,115.0282,115.0772,114.9301,114.9301,14748.0
2024-05-29 12:05:00,117.18,117.32,117.17,117.3,7509.0,114.9203,115.0576,114.9105,115.038,7509.0
2024-05-29 12:10:00,117.3,117.38,117.2,117.38,8503.0,115.038,115.1165,114.9399,115.1165,8503.0
2024-05-29 12:15:00,117.34,117.6,117.32,117.6,4848.0,115.0772,115.3322,115.0576,115.3322,4848.0
2024-05-29 12:20:00,117.61,117.77,117.58,117.73,9399.0,115.342,115.4989,115.3126,115.4597,9399.0
2024-05-29 12:25:00,117.73,117.76,117.51,117.51,9666.0,115.4597,115.4891,115.2439,115.2439,9666.0
2024-05-29 12:30:00,117.54,117.66,117.5,117.66,4693.0,115.2734,115.3911,115.2341,115.3911,4693.0
2024-05-29 12:35:00,117.66,117.71,117.6,117.67,6093.0,115.3911,115.4401,115.3322,115.4009,6093.0
2024-05-29 12:40:00,117.66,117.7,117.63,117.66,2175.0,115.3911,115.4303,115.3616,115.3911,2175.0
2024-05-29 12:45:00,117.7,117.81,117.7,117.81,9438.0,115.4303,115.5382,115.4303,115.5382,9438.0
2024-05-29 12:50:00,117.83,117.85,117.78,117.82,6184.0,115.5578,115.5774,115.5087,115.548,6184.0
2024-05-29 12:55:00,117.82,117.88,117.78,117.87,8598.0,115.548,115.6068,115.5087,115.597,8598.0
2024-05-29 13:00:00,117.88,117.88,117.61,117.63,13836.0,115.6068,115.6068,115.342,115.3616,13836.0
2024-05-29 13:05:00,117.63,117.88,117.58,117.87,26255.0,115.3616,115.6068,115.3126,115.597,26255.0
2024-05-29 13:10:00,117.88,117.93,117.73,117.81,17755.0,115.6068,115.6558,115.4597,115.5382,17755.0
2024-05-29 13:15:00,117.77,117.92,117.77,117.88,22545.0,115.4989,115.646,115.4989,115.6068,22545.0
2024-05-29 13:20:00,117.89,118.02,117.88,117.98,11922.0,115.6166,115.7441,115.6068,115.7049,11922.0
2024-05-29 13:25:00,117.98,118.01,117.92,117.93,20999.0,115.7049,115.7343,115.646,115.6558,20999.0
2024-05-29 13:30:00,117.92,117.99,117.86,117.94,21994.0,115.646,115.7147,115.5872,115.6657,21994.0
2024-05-29 13:35:00,117.91,118.06,117.79,117.98,26540.0,115.6362,115.7833,115.5185,115.7049,26540.0
2024-05-29 13:40:00,118.0,118.01,117.84,117.87,20710.0,115.7245,115.7343,115.5676,115.597,20710.0
2024-05-29 13:45:00,117.84,117.88,117.73,117.84,13524.0,115.5676,115.6068,115.4597,115.5676,13524.0
2024-05-29 13:50:00,117.83,117.92,117.83,117.91,20306.0,115.5578,115.646,115.5578,115.6362,20306.0
2024-05-29 13:55:00,117.93,117.93,117.7,117.75,19986.0,115.6558,115.6558,115.4303,115.4793,19986.0
2024-05-29 14:00:00,117.74,117.81,117.66,117.74,27445.0,115.4695,115.5382,115.3911,115.4695,27445.0
2024-05-29 14:05:00,117.74,117.77,117.53,117.69,14594.0,115.4695,115.4989,115.2636,115.4205,14594.0
2024-05-29 14:10:00,117.68,117.75,117.58,117.75,8327.0,115.4107,115.4793,115.3126,115.4793,8327.0
2024-05-29 14:15:00,117.76,117.86,117.73,117.81,10180.0,115.4891,115.5872,115.4597,115.5382,10180.0
2024-05-29 14:20:00,117.84,117.9,117.8,117.9,5042.0,115.5676,115.6264,115.5284,115.6264,5042.0
2024-05-29 14:25:00,117.89,117.95,117.85,117.88,9604.0,115.6166,115.6755,115.5774,115.6068,9604.0
2024-05-29 14:30:00,117.88,117.88,117.74,117.79,9598.0,115.6068,115.6068,115.4695,115.5185,9598.0
2024-05-29 14:35:00,117.78,117.81,117.69,117.69,5168.0,115.5087,115.5382,115.4205,115.4205,5168.0
2024-05-29 14:40:00,117.74,117.9,117.69,117.86,12043.0,115.4695,115.6264,115.4205,115.5872,12043.0
2024-05-29 14:45:00,117.86,117.89,117.68,117.77,9368.0,115.5872,115.6166,115.4107,115.4989,9368.0
2024-05-29 14:50:00,117.76,117.84,117.73,117.82,6176.0,115.4891,115.5676,115.4597,115.548,6176.0
2024-05-29 14:55:00,117.84,117.86,117.7,117.73,11232.0,115.5676,115.5872,115.4303,115.4597,11232.0
2024-05-29 15:00:00,117.76,117.76,117.5,117.54,66734.0,115.4891,115.4891,115.2341,115.2734,66734.0
2024-05-29 15:05:00,117.57,117.57,117.36,117.39,17232.0,115.3028,115.3028,115.0968,115.1263,17232.0
2024-05-29 15:10:00,117.39,117.47,117.28,117.45,20437.0,115.1263,115.2047,115.0184,115.1851,20437.0
2024-05-29 15:15:00,117.46,117.5,117.36,117.5,10531.0,115.1949,115.2341,115.0968,115.2341,10531.0
2024-05-29 15:20:00,117.49,117.76,117.49,117.72,14940.0,115.2243,115.4891,115.2243,115.4499,14940.0
2024-05-29 15:25:00,117.74,117.76,117.64,117.64,13003.0,115.4695,115.4891,115.3714,115.3714,13003.0
2024-05-29 15:30:00,117.65,117.7,117.56,117.64,12461.0,115.3812,115.4303,115.293,115.3714,12461.0
2024-05-29 15:35:00,117.67,117.72,117.57,117.7,17624.0,115.4009,115.4499,115.3028,115.4303,17624.0
2024-05-29 15:40:00,117.7,117.7,117.45,117.53,16494.0,115.4303,115.4303,115.1851,115.2636,16494.0
2024-05-29 15:45:00,117.54,117.56,117.42,117.46,17641.0,115.2734,115.293,115.1557,115.1949,17641.0
2024-05-29 15:50:00,117.47,117.76,117.47,117.62,63036.0,115.2047,115.4891,115.2047,115.3518,63036.0
2024-05-29 15:55:00,117.62,117.63,117.41,117.54,138664.0,115.3518,115.3616,115.1459,115.2734,138664.0
2024-05-30 09:30:00,118.68,118.68,117.75,118.03,61541.0,116.3914,116.3914,115.4793,115.7539,61541.0
2024-05-30 09:35:00,118.03,118.16,117.25,117.86,80418.0,115.7539,115.8814,114.989,115.5872,80418.0
2024-05-30 09:40:00,117.96,118.11,117.3,117.47,64825.0,115.6853,115.8324,115.038,115.2047,64825.0
2024-05-30 09:45:00,117.42,117.9,117.3,117.5,56164.0,115.1557,115.6264,115.038,115.2341,56164.0
2024-05-30 09:50:00,117.51,117.57,116.77,117.11,55459.0,115.2439,115.3028,114.5182,114.8517,55459.0
2024-05-30 09:55:00,117.01,117.27,116.9,117.26,14091.0,114.7536,115.0086,114.6457,114.9988,14091.0
2024-05-30 10:00:00,117.22,117.29,116.97,117.29,11626.0,114.9595,115.0282,114.7144,115.0282,11626.0
2024-05-30 10:05:00,117.33,117.74,117.31,117.7,25610.0,115.0674,115.4695,115.0478,115.4303,25610.0
2024-05-30 10:10:00,117.7,117.75,116.63,116.76,20859.0,115.4303,115.4793,114.3809,114.5084,20859.0
2024-05-30 10:15:00,116.74,117.41,116.69,117.27,34282.0,114.4888,115.1459,114.4398,115.0086,34282.0
2024-05-30 10:20:00,117.31,117.4,116.99,117.0,11951.0,115.0478,115.1361,114.734,114.7438,11951.0
2024-05-30 10:25:00,117.0,117.38,116.94,117.38,7777.0,114.7438,115.1165,114.6849,115.1165,7777.0
2024-05-30 10:30:00,117.37,117.73,117.37,117.6,35391.0,115.1066,115.4597,115.1066,115.3322,35391.0
2024-05-30 10:35:00,117.6,117.76,117.3,117.3,18332.0,115.3322,115.4891,115.038,115.038,18332.0
2024-05-30 10:40:00,117.28,117.28,116.71,116.9,10152.0,115.0184,115.0184,114.4594,114.6457,10152.0
2024-05-30 10:45:00,116.92,117.18,116.91,117.11,11429.0,114.6653,114.9203,114.6555,114.8517,11429.0
2024-05-30 10:50:00,117.16,117.6,117.15,117.34,16507.0,114.9007,115.3322,114.8909,115.0772,16507.0
2024-05-30 10:55:00,117.39,117.47,117.26,117.27,8493.0,115.1263,115.2047,114.9988,115.0086,8493.0
2024-05-30 11:00:00,117.29,117.48,117.24,117.3,12147.0,115.0282,115.2145,114.9792,115.038,12147.0
2024-05-30 11:05:00,117.27,117.35,117.08,117.09,20701.0,115.0086,115.087,114.8222,114.832,20701.0
2024-05-30 11:10:00,117.12,117.14,116.92,116.98,14747.0,114.8615,114.8811,114.6653,114.7242,14747.0
2024-05-30 11:15:00,116.98,117.29,116.95,117.26,11239.0,114.7242,115.0282,114.6947,114.9988,11239.0
2024-05-30 11:20:00,117.3,117.39,117.28,117.36,9083.0,115.038,115.1263,115.0184,115.0968,9083.0
2024-05-30 11:25:00,117.29,117.42,117.26,117.32,15288.0,115.0282,115.1557,114.9988,115.0576,15288.0
2024-05-30 11:30:00,117.29,117.33,117.16,117.24,12006.0,115.0282,115.0674,114.9007,114.9792,12006.0
2024-05-30 11:35:00,117.27,117.49,117.25,117.4,13114.0,115.0086,115.2243,114.989,115.1361,13114.0
2024-05-30 11:40:00,117.37,117.4,117.26,117.29,15209.0,115.1066,115.1361,114.9988,115.0282,15209.0
2024-05-30 11:45:00,117.29,117.5,117.29,117.39,8056.0,115.0282,115.2341,115.0282,115.1263,8056.0
2024-05-30 11:50:00,117.39,117.43,117.21,117.33,12872.0,115.1263,115.1655,114.9497,115.0674,12872.0
2024-05-30 11:55:00,117.31,117.47,117.29,117.44,11850.0,115.0478,115.2047,115.0282,115.1753,11850.0
2024-05-30 12:00:00,117.45,117.62,117.43,117.6,11659.0,115.1851,115.3518,115.1655,115.3322,11659.0
2024-05-30 12:05:00,117.63,117.74,117.6,117.72,19682.0,115.3616,115.4695,115.3322,115.4499,19682.0
2024-05-30 12:10:00,117.74,117.81,117.66,117.68,27392.0,115.4695,115.5382,115.3911,115.4107,27392.0
2024-05-30 12:15:00,117.72,117.91,117.66,117.86,12721.0,115.4499,115.6362,115.3911,115.5872,12721.0
2024-05-30 12:20:00,117.87,117.97,117.84,117.9,17527.0,115.597,115.6951,115.5676,115.6264,17527.0
2024-05-30 12:25:00,117.9,118.0,117.81,117.98,9363.0,115.6264,115.7245,115.5382,115.7049,9363.0
2024-05-30 12:30:00,117.98,118.28,117.95,118.27,8114.0,115.7049,115.9991,115.6755,115.9893,8114.0
2024-05-30 12:35:00,118.28,118.5,118.28,118.32,20446.0,115.9991,116.2149,115.9991,116.0383,20446.0
2024-05-30 12:40:00,118.32,118.42,118.18,118.23,29999.0,116.0383,116.1364,115.901,115.9501,29999.0
2024-05-30 12:45:00,118.23,118.43,118.15,118.17,11492.0,115.9501,116.1462,115.8716,115.8912,11492.0
2024-05-30 12:50:00,118.14,118.41,118.14,118.3,11188.0,115.8618,116.1266,115.8618,116.0187,11188.0
2024-05-30 12:55:00,118.29,118.46,118.24,118.43,8136.0,116.0089,116.1756,115.9599,116.1462,8136.0
2024-05-30 13:00:00,118.43,118.5,118.24,118.31,14382.0,116.1462,116.2149,115.9599,116.0285,14382.0
2024-05-30 13:05:00,118.3,118.41,118.17,118.4,13137.0,116.0187,116.1266,115.8912,116.1168,13137.0
2024-05-30 13:10:00,118.43,118.59,118.43,118.55,14744.0,116.1462,116.3031,116.1462,116.2639,14744.0
2024-05-30 13:15:00,118.59,118.63,118.42,118.42,11608.0,116.3031,116.3423,116.1364,116.1364,11608.0
2024-05-30 13:20:00,118.45,118.6,118.42,118.6,13045.0,116.1658,116.3129,116.1364,116.3129,13045.0
2024-05-30 13:25:00,118.61,118.62,118.35,118.41,9642.0,116.3227,116.3325,116.0677,116.1266,9642.0
2024-05-30 13:30:00,118.37,118.64,118.36,118.6,17381.0,116.0874,116.3522,116.0776,116.3129,17381.0
2024-05-30 13:35:00,118.59,118.63,118.44,118.48,19525.0,116.3031,116.3423,116.156,116.1952,19525.0
2024-05-30 13:40:00,118.43,118.58,118.37,118.4,22083.0,116.1462,116.2933,116.0874,116.1168,22083.0
2024-05-30 13:45:00,118.42,118.45,118.31,118.43,19195.0,116.1364,116.1658,116.0285,116.1462,19195.0
2024-05-30 13:50:00,118.43,118.46,118.17,118.31,33109.0,116.1462,116.1756,115.8912,116.0285,33109.0
2024-05-30 13:55:00,118.36,118.52,118.35,118.51,17877.0,116.0776,116.2345,116.0677,116.2247,17877.0
2024-05-30 14:00:00,118.51,118.51,118.23,118.29,20811.0,116.2247,116.2247,115.9501,116.0089,20811.0
2024-05-30 14:05:00,118.24,118.31,118.17,118.31,32517.0,115.9599,116.0285,115.8912,116.0285,32517.0
2024-05-30 14:10:00,118.29,118.31,117.95,117.97,41216.0,116.0089,116.0285,115.6755,115.6951,41216.0
2024-05-30 14:15:00,117.97,118.04,117.79,117.99,14030.0,115.6951,115.7637,115.5185,115.7147,14030.0
2024-05-30 14:20:00,118.0,118.09,117.98,118.06,15788.0,115.7245,115.8128,115.7049,115.7833,15788.0
2024-05-30 14:25:00,118.07,118.2,118.01,118.17,19438.0,115.7931,115.9206,115.7343,115.8912,19438.0
2024-05-30 14:30:00,118.19,118.24,118.1,118.12,17957.0,115.9108,115.9599,115.8226,115.8422,17957.0
2024-05-30 14:35:00,118.12,118.23,118.02,118.04,15616.0,115.8422,115.9501,115.7441,115.7637,15616.0
2024-05-30 14:40:00,118.04,118.19,118.04,118.12,10288.0,115.7637,115.9108,115.7637,115.8422,10288.0
2024-05-30 14:45:00,118.11,118.24,118.09,118.15,10323.0,115.8324,115.9599,115.8128,115.8716,10323.0
2024-05-30 14:50:00,118.15,118.21,117.93,117.95,11889.0,115.8716,115.9304,115.6558,115.6755,11889.0
2024-05-30 14:55:00,117.95,118.11,117.91,118.04,15213.0,115.6755,115.8324,115.6362,115.7637,15213.0
2024-05-30 15:00:00,118.04,118.04,117.66,117.68,23277.0,115.7637,115.7637,115.3911,115.4107,23277.0
2024-05-30 15:05:00,117.71,117.77,117.58,117.61,21631.0,115.4401,115.4989,115.3126,115.342,21631.0
2024-05-30 15:10:00,117.6,117.72,117.6,117.68,19272.0,115.3322,115.4499,115.3322,115.4107,19272.0
2024-05-30 15:15:00,117.67,117.71,117.62,117.65,17791.0,115.4009,115.4401,115.3518,115.3812,17791.0
2024-05-30 15:20:00,117.64,117.64,117.2,117.21,31139.0,115.3714,115.3714,114.9399,114.9497,31139.0
2024-05-30 15:25:00,117.18,117.4,117.13,117.25,29339.0,114.9203,115.1361,114.8713,114.989,29339.0
2024-05-30 15:30:00,117.25,117.35,117.11,117.11,24992.0,114.989,115.087,114.8517,114.8517,24992.0
2024-05-30 15:35:00,117.11,117.26,117.01,117.11,44896.0,114.8517,114.9988,114.7536,114.8517,44896.0
2024-05-30 15:40:00,117.11,117.2,117.03,117.04,41118.0,114.8517,114.9399,114.7732,114.783,41118.0
2024-05-30 15:45:00,117.05,117.05,116.44,116.49,73666.0,114.7928,114.7928,114.1946,114.2436,73666.0
2024-05-30 15:50:00,116.46,116.88,116.31,116.66,83724.0,114.2142,114.6261,114.0671,114.4103,83724.0
2024-05-30 15:55:00,116.66,116.77,116.45,116.5,211691.0,114.4103,114.5182,114.2044,114.2534,211691.0
2024-05-31 09:30:00,119.5,119.8,117.37,118.92,111575.0,117.1956,117.4898,115.1066,116.6268,111575.0
2024-05-31 09:35:00,118.92,121.38,118.91,121.31,101875.0,116.6268,119.0393,116.6169,118.9707,101875.0
2024-05-31 09:40:00,121.38,121.48,119.88,120.62,56935.0,119.0393,119.1374,117.5682,118.294,56935.0
2024-05-31 09:45:00,120.69,120.82,119.93,120.5,42895.0,118.3626,118.4901,117.6173,118.1763,42895.0
2024-05-31 09:50:00,120.53,120.61,119.59,119.68,32364.0,118.2057,118.2842,117.2838,117.3721,32364.0
2024-05-31 09:55:00,119.68,120.04,119.53,119.88,51960.0,117.3721,117.7252,117.225,117.5682,51960.0
2024-05-31 10:00:00,119.89,120.13,119.67,119.86,24711.0,117.5781,117.8134,117.3623,117.5486,24711.0
2024-05-31 10:05:00,119.91,119.98,118.57,119.16,30766.0,117.5977,117.6663,116.2835,116.8621,30766.0
2024-05-31 10:10:00,119.07,119.09,118.03,118.18,28064.0,116.7739,116.7935,115.7539,115.901,28064.0
2024-05-31 10:15:00,118.2,118.22,117.89,118.02,23975.0,115.9206,115.9403,115.6166,115.7441,23975.0
2024-05-31 10:20:00,118.01,118.15,116.51,116.75,41858.0,115.7343,115.8716,114.2632,114.4986,41858.0
2024-05-31 10:25:00,116.75,117.63,116.71,117.45,62868.0,114.4986,115.3616,114.4594,115.1851,62868.0
2024-05-31 10:30:00,117.4,117.41,117.1,117.27,16298.0,115.1361,115.1459,114.8419,115.0086,16298.0
2024-05-31 10:35:00,117.27,117.55,117.14,117.41,17026.0,115.0086,115.2832,114.8811,115.1459,17026.0
2024-05-31 10:40:00,117.28,117.28,116.86,116.9,17046.0,115.0184,115.0184,114.6065,114.6457,17046.0
2024-05-31 10:45:00,116.9,117.55,116.82,117.48,37362.0,114.6457,115.2832,114.5673,115.2145,37362.0
2024-05-31 10:50:00,117.53,117.93,117.44,117.82,18174.0,115.2636,115.6558,115.1753,115.548,18174.0
2024-05-31 10:55:00,117.9,118.16,117.9,117.93,13310.0,115.6264,115.8814,115.6264,115.6558,13310.0
2024-05-31 11:00:00,117.92,117.96,117.65,117.67,9417.0,115.646,115.6853,115.3812,115.4009,9417.0
2024-05-31 11:05:00,117.65,118.29,117.65,118.14,18254.0,115.3812,116.0089,115.3812,115.8618,18254.0
2024-05-31 11:10:00,118.2,118.39,117.69,118.06,28739.0,115.9206,116.107,115.4205,115.7833,28739.0
2024-05-31 11:15:00,118.06,118.13,117.53,117.66,13909.0,115.7833,115.852,115.2636,115.3911,13909.0
2024-05-31 11:20:00,117.66,117.82,117.48,117.69,25204.0,115.3911,115.548,115.2145,115.4205,25204.0
2024-05-31 11:25:00,117.63,118.03,117.54,118.01,20640.0,115.3616,115.7539,115.2734,115.7343,20640.0
2024-05-31 11:30:00,117.95,117.97,117.5,117.72,12229.0,115.6755,115.6951,115.2341,115.4499,12229.0
2024-05-31 11:35:00,117.77,117.99,117.72,117.9,14068.0,115.4989,115.7147,115.4499,115.6264,14068.0
2024-05-31 11:40:00,117.9,117.9,117.33,117.37,22238.0,115.6264,115.6264,115.0674,115.1066,22238.0
2024-05-31 11:45:00,117.37,117.87,117.37,117.83,14653.0,115.1066,115.597,115.1066,115.5578,14653.0
2024-05-31 11:50:00,117.91,118.0,117.77,117.77,13073.0,115.6362,115.7245,115.4989,115.4989,13073.0
2024-05-31 11:55:00,117.82,117.9,117.68,117.83,12046.0,115.548,115.6264,115.4107,115.5578,12046.0
2024-05-31 12:00:00,117.77,117.79,117.45,117.48,7916.0,115.4989,115.5185,115.1851,115.2145,7916.0
2024-05-31 12:05:00,117.55,117.63,117.38,117.38,10657.0,115.2832,115.3616,115.1165,115.1165,10657.0
2024-05-31 12:10:00,117.36,117.38,117.12,117.21,11275.0,115.0968,115.1165,114.8615,114.9497,11275.0
2024-05-31 12:15:00,117.25,117.36,117.01,117.08,15165.0,114.989,115.0968,114.7536,114.8222,15165.0
2024-05-31 12:20:00,117.08,117.2,116.84,117.17,15260.0,114.8222,114.9399,114.5869,114.9105,15260.0
2024-05-31 12:25:00,117.13,117.17,116.97,117.07,12403.0,114.8713,114.9105,114.7144,114.8124,12403.0
2024-05-31 12:30:00,117.05,117.27,117.02,117.27,7549.0,114.7928,115.0086,114.7634,115.0086,7549.0
2024-05-31 12:35:00,117.28,117.41,117.22,117.33,9392.0,115.0184,115.1459,114.9595,115.0674,9392.0
2024-05-31 12:40:00,117.34,117.58,117.29,117.47,10274.0,115.0772,115.3126,115.0282,115.2047,10274.0
2024-05-31 12:45:00,117.46,117.46,116.98,117.05,9107.0,115.1949,115.1949,114.7242,114.7928,9107.0
2024-05-31 12:50:00,117.01,117.28,116.98,117.28,7417.0,114.7536,115.0184,114.7242,115.0184,7417.0
2024-05-31 12:55:00,117.23,117.41,117.11,117.38,12262.0,114.9693,115.1459,114.8517,115.1165,12262.0
2024-05-31 13:00:00,117.37,117.52,117.22,117.22,7827.0,115.1066,115.2538,114.9595,114.9595,7827.0
2024-05-31 13:05:00,117.18,117.22,117.05,117.22,13217.0,114.9203,114.9595,114.7928,114.9595,13217.0
2024-05-31 13:10:00,117.18,117.33,117.13,117.21,13418.0,114.9203,115.0674,114.8713,114.9497,13418.0
2024-05-31 13:15:00,117.21,117.45,117.21,117.35,13127.0,114.9497,115.1851,114.9497,115.087,13127.0
2024-05-31 13:20:00,117.33,117.35,117.2,117.21,5953.0,115.0674,115.087,114.9399,114.9497,5953.0
2024-05-31 13:25:00,117.19,117.58,117.17,117.51,8285.0,114.9301,115.3126,114.9105,115.2439,8285.0
2024-05-31 13:30:00,117.54,117.61,117.4,117.4,6100.0,115.2734,115.342,115.1361,115.1361,6100.0
2024-05-31 13:35:00,117.42,117.45,117.28,117.34,11731.0,115.1557,115.1851,115.0184,115.0772,11731.0
2024-05-31 13:40:00,117.34,117.37,117.09,117.22,21243.0,115.0772,115.1066,114.832,114.9595,21243.0
2024-05-31 13:45:00,117.23,117.34,117.13,117.23,8838.0,114.9693,115.0772,114.8713,114.9693,8838.0
2024-05-31 13:50:00,117.21,117.25,117.11,117.13,7428.0,114.9497,114.989,114.8517,114.8713,7428.0
2024-05-31 13:55:00,117.15,117.33,117.12,117.27,10823.0,114.8909,115.0674,114.8615,115.0086,10823.0
2024-05-31 14:00:00,117.27,117.33,117.22,117.28,11443.0,115.0086,115.0674,114.9595,115.0184,11443.0
2024-05-31 14:05:00,117.29,117.34,117.2,117.26,13794.0,115.0282,115.0772,114.9399,114.9988,13794.0
2024-05-31 14:10:00,117.26,117.54,117.19,117.53,9023.0,114.9988,115.2734,114.9301,115.2636,9023.0
2024-05-31 14:15:00,117.54,117.63,117.52,117.55,8672.0,115.2734,115.3616,115.2538,115.2832,8672.0
2024-05-31 14:20:00,117.55,117.68,117.47,117.68,9228.0,115.2832,115.4107,115.2047,115.4107,9228.0
2024-05-31 14:25:00,117.66,117.73,117.55,117.67,11954.0,115.3911,115.4597,115.2832,115.4009,11954.0
2024-05-31 14:30:00,117.65,117.71,117.56,117.66,8864.0,115.3812,115.4401,115.293,115.3911,8864.0
2024-05-31 14:35:00,117.72,117.98,117.72,117.98,20345.0,115.4499,115.7049,115.4499,115.7049,20345.0
2024-05-31 14:40:00,117.97,118.0,117.84,117.94,16960.0,115.6951,115.7245,115.5676,115.6657,16960.0
2024-05-31 14:45:00,117.91,117.96,117.78,117.78,6673.0,115.6362,115.6853,115.5087,115.5087,6673.0
2024-05-31 14:50:00,117.8,117.83,117.64,117.73,18649.0,115.5284,115.5578,115.3714,115.4597,18649.0
2024-05-31 14:55:00,117.76,117.98,117.75,117.96,13619.0,115.4891,115.7049,115.4793,115.6853,13619.0
2024-05-31 15:00:00,117.94,118.08,117.91,117.92,14510.0,115.6657,115.803,115.6362,115.646,14510.0
2024-05-31 15:05:00,117.92,118.02,117.88,117.94,13437.0,115.646,115.7441,115.6068,115.6657,13437.0
2024-05-31 15:10:00,117.94,118.14,117.94,118.13,13947.0,115.6657,115.8618,115.6657,115.852,13947.0
2024-05-31 15:15:00,118.13,118.16,117.93,118.16,21920.0,115.852,115.8814,115.6558,115.8814,21920.0
2024-05-31 15:20:00,118.16,118.41,118.1,118.41,19985.0,115.8814,116.1266,115.8226,116.1266,19985.0
2024-05-31 15:25:00,118.39,118.45,118.28,118.35,23986.0,116.107,116.1658,115.9991,116.0677,23986.0
2024-05-31 15:30:00,118.34,119.15,118.34,119.09,59099.0,116.0579,116.8523,116.0579,116.7935,59099.0
2024-05-31 15:35:00,119.08,119.42,119.04,119.36,38537.0,116.7837,117.1171,116.7444,117.0583,38537.0
2024-05-31 15:40:00,119.39,120.2,119.37,119.94,100994.0,117.0877,117.8821,117.0681,117.6271,100994.0
2024-05-31 15:45:00,119.96,120.46,119.95,120.46,53166.0,117.6467,118.1371,117.6369,118.1371,53166.0
2024-05-31 15:50:00,120.46,121.09,120.33,120.85,120618.0,118.1371,118.7549,118.0096,118.5195,120618.0
2024-05-31 15:55:00,120.84,120.85,120.0,120.49,358333.0,118.5097,118.5195,117.6859,118.1665,358333.0
2024-06-03 09:30:00,117.93,118.14,116.04,116.83,382818.0,115.6558,115.8618,113.8023,114.5771,382818.0
2024-06-03 09:35:00,116.79,116.96,115.88,116.82,47779.0,114.5378,114.7046,113.6454,114.5673,47779.0
2024-06-03 09:40:00,116.93,116.99,116.06,116.22,28493.0,114.6751,114.734,113.8219,113.9788,28493.0
2024-06-03 09:45:00,116.24,116.83,116.24,116.52,26119.0,113.9984,114.5771,113.9984,114.273,26119.0
2024-06-03 09:50:00,116.52,117.37,116.48,117.34,30002.0,114.273,115.1066,114.2338,115.0772,30002.0
2024-06-03 09:55:00,117.34,117.39,116.11,116.13,44073.0,115.0772,115.1263,113.8709,113.8906,44073.0
2024-06-03 10:00:00,116.13,116.38,115.7,115.92,28098.0,113.8906,114.1357,113.4689,113.6846,28098.0
2024-06-03 10:05:00,115.94,116.17,115.41,115.65,47835.0,113.7042,113.9298,113.1844,113.4198,47835.0
2024-06-03 10:10:00,115.73,116.03,115.02,115.71,95919.0,113.4983,113.7925,112.802,113.4787,95919.0
2024-06-03 10:15:00,115.75,116.16,115.63,115.98,24328.0,113.5179,113.92,113.4002,113.7435,24328.0
2024-06-03 10:20:00,115.98,116.59,115.85,116.54,22785.0,113.7435,114.3417,113.616,114.2927,22785.0
2024-06-03 10:25:00,116.55,117.22,116.48,117.18,17684.0,114.3025,114.9595,114.2338,114.9203,17684.0
2024-06-03 10:30:00,117.19,117.31,116.91,116.91,23689.0,114.9301,115.0478,114.6555,114.6555,23689.0
2024-06-03 10:35:00,116.87,117.1,116.5,116.67,26990.0,114.6163,114.8419,114.2534,114.4201,26990.0
2024-06-03 10:40:00,116.65,116.92,116.27,116.27,23880.0,114.4005,114.6653,114.0279,114.0279,23880.0
2024-06-03 10:45:00,116.26,116.36,115.97,116.17,80715.0,114.0181,114.1161,113.7336,113.9298,80715.0
2024-06-03 10:50:00,116.17,116.53,116.04,116.31,26420.0,113.9298,114.2828,113.8023,114.0671,26420.0
2024-06-03 10:55:00,116.33,116.39,115.87,116.07,11293.0,114.0867,114.1455,113.6356,113.8317,11293.0
2024-06-03 11:00:00,116.12,116.2,115.86,116.02,11214.0,113.8808,113.9592,113.6258,113.7827,11214.0
2024-06-03 11:05:00,116.0,116.16,115.8,116.16,8380.0,113.7631,113.92,113.5669,113.92,8380.0
2024-06-03 11:10:00,116.21,116.95,116.21,116.75,14183.0,113.969,114.6947,113.969,114.4986,14183.0
2024-06-03 11:15:00,116.78,117.22,116.62,117.16,68028.0,114.528,114.9595,114.3711,114.9007,68028.0
2024-06-03 11:20:00,117.16,117.45,117.07,117.21,11797.0,114.9007,115.1851,114.8124,114.9497,11797.0
2024-06-03 11:25:00,117.28,117.53,117.19,117.49,27151.0,115.0184,115.2636,114.9301,115.2243,27151.0
2024-06-03 11:30:00,117.47,117.65,117.15,117.16,41898.0,115.2047,115.3812,114.8909,114.9007,41898.0
2024-06-03 11:35:00,117.15,117.7,117.09,117.47,17349.0,114.8909,115.4303,114.832,115.2047,17349.0
2024-06-03 11:40:00,117.48,117.65,117.33,117.56,18067.0,115.2145,115.3812,115.0674,115.293,18067.0
2024-06-03 11:45:00,117.55,117.59,117.39,117.4,7702.0,115.2832,115.3224,115.1263,115.1361,7702.0
2024-06-03 11:50:00,117.42,117.56,117.37,117.51,7314.0,115.1557,115.293,115.1066,115.2439,7314.0
2024-06-03 11:55:00,117.48,117.55,117.39,117.55,9796.0,115.2145,115.2832,115.1263,115.2832,9796.0
2024-06-03 12:00:00,117.57,117.72,117.37,117.42,16535.0,115.3028,115.4499,115.1066,115.1557,16535.0
2024-06-03 12:05:00,117.42,117.65,117.42,117.54,12260.0,115.1557,115.3812,115.1557,115.2734,12260.0
2024-06-03 12:10:00,117.56,117.7,117.29,117.53,14329.0,115.293,115.4303,115.0282,115.2636,14329.0
2024-06-03 12:15:00,117.57,117.74,117.48,117.48,11396.0,115.3028,115.4695,115.2145,115.2145,11396.0
2024-06-03 12:20:00,117.47,117.62,117.35,117.56,6831.0,115.2047,115.3518,115.087,115.293,6831.0
2024-06-03 12:25:00,117.58,117.73,117.51,117.53,7318.0,115.3126,115.4597,115.2439,115.2636,7318.0
2024-06-03 12:30:00,117.49,117.56,117.24,117.25,18809.0,115.2243,115.293,114.9792,114.989,18809.0
2024-06-03 12:35:00,117.25,117.26,116.85,117.04,10202.0,114.989,114.9988,114.5967,114.783,10202.0
2024-06-03 12:40:00,117.07,117.5,117.06,117.44,12395.0,114.8124,115.2341,114.8026,115.1753,12395.0
2024-06-03 12:45:00,117.46,117.58,117.35,117.58,14082.0,115.1949,115.3126,115.087,115.3126,14082.0
2024-06-03 12:50:00,117.58,117.6,117.37,117.59,10863.0,115.3126,115.3322,115.1066,115.3224,10863.0
2024-06-03 12:55:00,117.59,117.59,117.24,117.24,7421.0,115.3224,115.3224,114.9792,114.9792,7421.0
2024-06-03 13:00:00,117.24,117.55,117.17,117.55,9663.0,114.9792,115.2832,114.9105,115.2832,9663.0
2024-06-03 13:05:00,117.5,117.73,117.47,117.59,9109.0,115.2341,115.4597,115.2047,115.3224,9109.0
2024-06-03 13:10:00,117.55,117.55,117.25,117.29,6753.0,115.2832,115.2832,114.989,115.0282,6753.0
2024-06-03 13:15:00,117.29,117.54,117.29,117.51,6432.0,115.0282,115.2734,115.0282,115.2439,6432.0
2024-06-03 13:20:00,117.46,117.66,117.46,117.59,8963.0,115.1949,115.3911,115.1949,115.3224,8963.0
2024-06-03 13:25:00,117.57,117.68,117.48,117.65,8631.0,115.3028,115.4107,115.2145,115.3812,8631.0
2024-06-03 13:30:00,117.62,117.69,117.59,117.66,4650.0,115.3518,115.4205,115.3224,115.3911,4650.0
2024-06-03 13:35:00,117.63,117.72,117.58,117.72,6011.0,115.3616,115.4499,115.3126,115.4499,6011.0
2024-06-03 13:40:00,117.72,117.76,117.68,117.73,7297.0,115.4499,115.4891,115.4107,115.4597,7297.0
2024-06-03 13:45:00,117.7,117.89,117.68,117.82,8343.0,115.4303,115.6166,115.4107,115.548,8343.0
2024-06-03 13:50:00,117.79,117.79,117.63,117.7,6075.0,115.5185,115.5185,115.3616,115.4303,6075.0
2024-06-03 13:55:00,117.67,117.74,117.54,117.66,9692.0,115.4009,115.4695,115.2734,115.3911,9692.0
2024-06-03 14:00:00,117.68,117.86,117.68,117.86,7762.0,115.4107,115.5872,115.4107,115.5872,7762.0
2024-06-03 14:05:00,117.83,117.87,117.72,117.77,7425.0,115.5578,115.597,115.4499,115.4989,7425.0
2024-06-03 14:10:00,117.8,117.98,117.73,117.79,8730.0,115.5284,115.7049,115.4597,115.5185,8730.0
2024-06-03 14:15:00,117.79,118.07,117.79,118.02,17486.0,115.5185,115.7931,115.5185,115.7441,17486.0
2024-06-03 14:20:00,118.0,118.21,117.98,118.12,11167.0,115.7245,115.9304,115.7049,115.8422,11167.0
2024-06-03 14:25:00,118.1,118.21,118.05,118.06,6905.0,115.8226,115.9304,115.7735,115.7833,6905.0
2024-06-03 14:30:00,118.03,118.09,117.73,117.75,10677.0,115.7539,115.8128,115.4597,115.4793,10677.0
2024-06-03 14:35:00,117.75,117.84,117.64,117.84,5935.0,115.4793,115.5676,115.3714,115.5676,5935.0
2024-06-03 14:40:00,117.84,118.16,117.83,118.01,13047.0,115.5676,115.8814,115.5578,115.7343,13047.0
2024-06-03 14:45:00,118.01,118.18,118.01,118.06,13057.0,115.7343,115.901,115.7343,115.7833,13057.0
2024-06-03 14:50:00,118.04,118.04,117.65,117.7,8690.0,115.7637,115.7637,115.3812,115.4303,8690.0
2024-06-03 14:55:00,117.71,118.06,117.65,118.01,10096.0,115.4401,115.7833,115.3812,115.7343,10096.0
2024-06-03 15:00:00,118.03,118.04,117.81,117.94,8704.0,115.7539,115.7637,115.5382,115.6657,8704.0
2024-06-03 15:05:00,117.95,117.98,117.83,117.92,8918.0,115.6755,115.7049,115.5578,115.646,8918.0
2024-06-03 15:10:00,117.91,118.02,117.85,117.92,11869.0,115.6362,115.7441,115.5774,115.646,11869.0
2024-06-03 15:15:00,117.93,118.24,117.92,118.17,18677.0,115.6558,115.9599,115.646,115.8912,18677.0
2024-06-03 15:20:00,118.19,118.36,118.16,118.35,16761.0,115.9108,116.0776,115.8814,116.0677,16761.0
2024-06-03 15:25:00,118.36,118.36,118.14,118.14,14484.0,116.0776,116.0776,115.8618,115.8618,14484.0
2024-06-03 15:30:00,118.14,119.16,118.08,119.07,126046.0,115.8618,116.8621,115.803,116.7739,126046.0
2024-06-03 15:35:00,119.04,119.04,118.62,118.91,27759.0,116.7444,116.7444,116.3325,116.6169,27759.0
2024-06-03 15:40:00,118.94,118.95,118.72,118.75,34962.0,116.6464,116.6562,116.4306,116.46,34962.0
2024-06-03 15:45:00,118.76,118.82,118.52,118.79,42649.0,116.4698,116.5287,116.2345,116.4993,42649.0
2024-06-03 15:50:00,118.79,118.79,118.56,118.62,81533.0,116.4993,116.4993,116.2737,116.3325,81533.0
2024-06-03 15:55:00,118.64,119.03,118.63,118.97,141316.0,116.3522,116.7346,116.3423,116.6758,141316.0
2024-06-04 09:30:00,119.0,119.0,118.16,118.4,49688.0,116.7052,116.7052,115.8814,116.1168,49688.0
2024-06-04 09:35:00,118.32,118.86,118.23,118.63,12168.0,116.0383,116.5679,115.9501,116.3423,12168.0
2024-06-04 09:40:00,118.57,118.57,118.24,118.44,5193.0,116.2835,116.2835,115.9599,116.156,5193.0
2024-06-04 09:45:00,118.44,118.81,118.37,118.69,5294.0,116.156,116.5189,116.0874,116.4012,5294.0
2024-06-04 09:50:00,118.61,118.69,118.51,118.54,7769.0,116.3227,116.4012,116.2247,116.2541,7769.0
2024-06-04 09:55:00,118.57,118.78,118.43,118.77,12819.0,116.2835,116.4895,116.1462,116.4796,12819.0
2024-06-04 10:00:00,118.77,118.9,118.6,118.79,10154.0,116.4796,116.6071,116.3129,116.4993,10154.0
2024-06-04 10:05:00,118.77,118.9,118.51,118.56,14261.0,116.4796,116.6071,116.2247,116.2737,14261.0
2024-06-04 10:10:00,118.58,118.96,118.57,118.95,15855.0,116.2933,116.666,116.2835,116.6562,15855.0
2024-06-04 10:15:00,118.89,119.1,118.77,118.77,35438.0,116.5973,116.8033,116.4796,116.4796,35438.0
2024-06-04 10:20:00,118.77,119.0,118.67,118.79,13816.0,116.4796,116.7052,116.3816,116.4993,13816.0
2024-06-04 10:25:00,118.83,119.08,118.81,119.08,15260.0,116.5385,116.7837,116.5189,116.7837,15260.0
2024-06-04 10:30:00,119.0,119.28,118.94,119.01,48050.0,116.7052,116.9798,116.6464,116.715,48050.0
2024-06-04 10:35:00,119.05,119.24,118.93,119.23,28280.0,116.7543,116.9406,116.6366,116.9308,28280.0
2024-06-04 10:40:00,119.33,119.5,119.31,119.48,11024.0,117.0289,117.1956,117.0092,117.176,11024.0
2024-06-04 10:45:00,119.46,119.64,119.39,119.55,27350.0,117.1563,117.3329,117.0877,117.2446,27350.0
2024-06-04 10:50:00,119.61,119.72,119.59,119.65,16729.0,117.3035,117.4113,117.2838,117.3427,16729.0
2024-06-04 10:55:00,119.61,119.63,119.22,119.23,16957.0,117.3035,117.3231,116.921,116.9308,16957.0
2024-06-04 11:00:00,119.32,119.45,119.28,119.35,7904.0,117.019,117.1465,116.9798,117.0485,7904.0
2024-06-04 11:05:00,119.38,119.38,119.03,119.19,9154.0,117.0779,117.0779,116.7346,116.8916,9154.0
2024-06-04 11:10:00,119.24,119.4,119.03,119.04,10359.0,116.9406,117.0975,116.7346,116.7444,10359.0
2024-06-04 11:15:00,119.03,119.07,118.72,118.72,6635.0,116.7346,116.7739,116.4306,116.4306,6635.0
2024-06-04 11:20:00,118.76,118.82,118.69,118.75,7493.0,116.4698,116.5287,116.4012,116.46,7493.0
2024-06-04 11:25:00,118.74,118.76,118.44,118.56,8151.0,116.4502,116.4698,116.156,116.2737,8151.0
2024-06-04 11:30:00,118.52,118.55,118.41,118.45,9349.0,116.2345,116.2639,116.1266,116.1658,9349.0
2024-06-04 11:35:00,118.45,118.61,118.41,118.59,7406.0,116.1658,116.3227,116.1266,116.3031,7406.0
2024-06-04 11:40:00,118.61,118.75,118.57,118.62,9453.0,116.3227,116.46,116.2835,116.3325,9453.0
2024-06-04 11:45:00,118.61,118.76,118.48,118.57,11192.0,116.3227,116.4698,116.1952,116.2835,11192.0
2024-06-04 11:50:00,118.55,118.6,118.48,118.51,8413.0,116.2639,116.3129,116.1952,116.2247,8413.0
2024-06-04 11:55:00,118.56,118.57,118.48,118.49,7880.0,116.2737,116.2835,116.1952,116.205,7880.0
2024-06-04 12:00:00,118.48,118.51,118.39,118.51,8767.0,116.1952,116.2247,116.107,116.2247,8767.0
2024-06-04 12:05:00,118.5,118.61,118.38,118.55,14341.0,116.2149,116.3227,116.0972,116.2639,14341.0
2024-06-04 12:10:00,118.55,118.69,118.55,118.58,7577.0,116.2639,116.4012,116.2639,116.2933,7577.0
2024-06-04 12:15:00,118.58,118.67,118.47,118.52,8673.0,116.2933,116.3816,116.1854,116.2345,8673.0
2024-06-04 12:20:00,118.54,118.59,118.42,118.5,6312.0,116.2541,116.3031,116.1364,116.2149,6312.0
2024-06-04 12:25:00,118.47,118.8,118.46,118.65,11421.0,116.1854,116.5091,116.1756,116.362,11421.0
2024-06-04 12:30:00,118.69,118.7,118.57,118.7,4025.0,116.4012,116.411,116.2835,116.411,4025.0
2024-06-04 12:35:00,118.67,118.77,118.64,118.76,5721.0,116.3816,116.4796,116.3522,116.4698,5721.0
2024-06-04 12:40:00,118.77,118.85,118.72,118.8,7160.0,116.4796,116.5581,116.4306,116.5091,7160.0
2024-06-04 12:45:00,118.85,118.88,118.79,118.81,4639.0,116.5581,116.5875,116.4993,116.5189,4639.0
2024-06-04 12:50:00,118.81,118.85,118.65,118.75,10031.0,116.5189,116.5581,116.362,116.46,10031.0
2024-06-04 12:55:00,118.76,118.86,118.75,118.82,7643.0,116.4698,116.5679,116.46,116.5287,7643.0
2024-06-04 13:00:00,118.82,118.88,118.81,118.84,5029.0,116.5287,116.5875,116.5189,116.5483,5029.0
2024-06-04 13:05:00,118.88,118.89,118.49,118.54,12683.0,116.5875,116.5973,116.205,116.2541,12683.0
2024-06-04 13:10:00,118.52,118.84,118.52,118.83,16677.0,116.2345,116.5483,116.2345,116.5385,16677.0
2024-06-04 13:15:00,118.81,118.83,118.6,118.6,6067.0,116.5189,116.5385,116.3129,116.3129,6067.0
2024-06-04 13:20:00,118.63,118.67,118.62,118.62,4678.0,116.3423,116.3816,116.3325,116.3325,4678.0
2024-06-04 13:25:00,118.61,118.71,118.48,118.69,6342.0,116.3227,116.4208,116.1952,116.4012,6342.0
2024-06-04 13:30:00,118.72,118.76,118.51,118.56,5229.0,116.4306,116.4698,116.2247,116.2737,5229.0
2024-06-04 13:35:00,118.59,118.8,118.59,118.65,8940.0,116.3031,116.5091,116.3031,116.362,8940.0
2024-06-04 13:40:00,118.68,118.68,118.47,118.55,9034.0,116.3914,116.3914,116.1854,116.2639,9034.0
2024-06-04 13:45:00,118.55,118.6,118.54,118.57,2198.0,116.2639,116.3129,116.2541,116.2835,2198.0
2024-06-04 13:50:00,118.59,118.7,118.58,118.69,5597.0,116.3031,116.411,116.2933,116.4012,5597.0
2024-06-04 13:55:00,118.69,118.7,118.58,118.64,9337.0,116.4012,116.411,116.2933,116.3522,9337.0
2024-06-04 14:00:00,118.64,118.68,118.6,118.67,3205.0,116.3522,116.3914,116.3129,116.3816,3205.0
2024-06-04 14:05:00,118.65,118.65,118.52,118.55,6000.0,116.362,116.362,116.2345,116.2639,6000.0
2024-06-04 14:10:00,118.53,118.64,118.48,118.56,11492.0,116.2443,116.3522,116.1952,116.2737,11492.0
2024-06-04 14:15:00,118.6,118.76,118.6,118.71,4631.0,116.3129,116.4698,116.3129,116.4208,4631.0
2024-06-04 14:20:00,118.73,118.88,118.71,118.84,5942.0,116.4404,116.5875,116.4208,116.5483,5942.0
2024-06-04 14:25:00,118.84,118.84,118.63,118.75,8569.0,116.5483,116.5483,116.3423,116.46,8569.0
2024-06-04 14:30:00,118.75,118.77,118.69,118.72,4866.0,116.46,116.4796,116.4012,116.4306,4866.0
2024-06-04 14:35:00,118.71,118.76,118.65,118.76,9692.0,116.4208,116.4698,116.362,116.4698,9692.0
2024-06-04 14:40:00,118.76,118.76,118.65,118.69,7459.0,116.4698,116.4698,116.362,116.4012,7459.0
2024-06-04 14:45:00,118.73,118.84,118.71,118.81,10648.0,116.4404,116.5483,116.4208,116.5189,10648.0
2024-06-04 14:50:00,118.84,118.9,118.82,118.87,11443.0,116.5483,116.6071,116.5287,116.5777,11443.0
2024-06-04 14:55:00,118.84,118.88,118.39,118.41,17045.0,116.5483,116.5875,116.107,116.1266,17045.0
2024-06-04 15:00:00,118.39,118.42,117.92,117.98,21327.0,116.107,116.1364,115.646,115.7049,21327.0
2024-06-04 15:05:00,117.97,118.19,117.97,118.15,10435.0,115.6951,115.9108,115.6951,115.8716,10435.0
2024-06-04 15:10:00,118.18,118.29,118.14,118.2,21397.0,115.901,116.0089,115.8618,115.9206,21397.0
2024-06-04 15:15:00,118.18,118.29,118.13,118.13,12609.0,115.901,116.0089,115.852,115.852,12609.0
2024-06-04 15:20:00,118.16,118.48,118.14,118.47,22099.0,115.8814,116.1952,115.8618,116.1854,22099.0
2024-06-04 15:25:00,118.46,118.65,118.4,118.65,11084.0,116.1756,116.362,116.1168,116.362,11084.0
2024-06-04 15:30:00,118.67,118.78,118.54,118.7,18022.0,116.3816,116.4895,116.2541,116.411,18022.0
2024-06-04 15:35:00,118.71,118.78,118.48,118.69,18488.0,116.4208,116.4895,116.1952,116.4012,18488.0
2024-06-04 15:40:00,118.68,118.79,118.68,118.74,21985.0,116.3914,116.4993,116.3914,116.4502,21985.0
2024-06-04 15:45:00,118.75,118.87,118.63,118.83,23539.0,116.46,116.5777,116.3423,116.5385,23539.0
2024-06-04 15:50:00,118.83,119.19,118.83,119.05,77653.0,116.5385,116.8916,116.5385,116.7543,77653.0
2024-06-04 15:55:00,119.03,119.09,118.92,118.99,126832.0,116.7346,116.7935,116.6268,116.6954,126832.0
2024-06-05 09:30:00,120.18,120.69,119.64,120.44,80779.0,117.8625,118.3626,117.3329,118.1174,80779.0
2024-06-05 09:35:00,120.44,120.49,120.18,120.26,16322.0,118.1174,118.1665,117.8625,117.9409,16322.0
2024-06-05 09:40:00,120.2,120.68,120.11,120.68,15729.0,117.8821,118.3528,117.7938,118.3528,15729.0
2024-06-05 09:45:00,120.72,120.89,120.62,120.89,16013.0,118.392,118.5588,118.294,118.5588,16013.0
2024-06-05 09:50:00,120.85,121.12,120.74,121.11,41724.0,118.5195,118.7843,118.4117,118.7745,41724.0
2024-06-05 09:55:00,121.11,121.21,120.94,121.13,21588.0,118.7745,118.8726,118.6078,118.7941,21588.0
2024-06-05 10:00:00,121.03,121.27,120.66,121.13,21837.0,118.6961,118.9314,118.3332,118.7941,21837.0
2024-06-05 10:05:00,121.1,121.2,121.0,121.13,28983.0,118.7647,118.8628,118.6666,118.7941,28983.0
2024-06-05 10:10:00,121.12,121.46,121.1,121.44,27276.0,118.7843,119.1178,118.7647,119.0982,27276.0
2024-06-05 10:15:00,121.4,121.45,121.08,121.14,22398.0,119.0589,119.108,118.7451,118.8039,22398.0
2024-06-05 10:20:00,121.1,121.14,120.74,120.91,18170.0,118.7647,118.8039,118.4117,118.5784,18170.0
2024-06-05 10:25:00,120.91,121.29,120.85,121.21,47354.0,118.5784,118.9511,118.5195,118.8726,47354.0
2024-06-05 10:30:00,121.2,121.41,121.2,121.36,12530.0,118.8628,119.0687,118.8628,119.0197,12530.0
2024-06-05 10:35:00,121.35,121.47,121.29,121.4,26855.0,119.0099,119.1276,118.9511,119.0589,26855.0
2024-06-05 10:40:00,121.42,121.6,121.38,121.51,17250.0,119.0785,119.2551,119.0393,119.1668,17250.0
2024-06-05 10:45:00,121.45,121.68,121.39,121.66,10269.0,119.108,119.3335,119.0491,119.3139,10269.0
2024-06-05 10:50:00,121.65,121.7,121.48,121.54,12895.0,119.3041,119.3531,119.1374,119.1962,12895.0
2024-06-05 10:55:00,121.56,121.57,121.37,121.54,14929.0,119.2158,119.2257,119.0295,119.1962,14929.0
2024-06-05 11:00:00,121.54,121.64,121.36,121.42,10420.0,119.1962,119.2943,119.0197,119.0785,10420.0
2024-06-05 11:05:00,121.47,121.49,121.15,121.18,15911.0,119.1276,119.1472,118.8138,118.8432,15911.0
2024-06-05 11:10:00,121.18,121.31,121.16,121.28,16149.0,118.8432,118.9707,118.8236,118.9412,16149.0
2024-06-05 11:15:00,121.26,121.45,121.05,121.05,8393.0,118.9216,119.108,118.7157,118.7157,8393.0
2024-06-05 11:20:00,121.03,121.03,120.77,120.77,5381.0,118.6961,118.6961,118.4411,118.4411,5381.0
2024-06-05 11:25:00,120.73,120.73,120.48,120.51,8613.0,118.4019,118.4019,118.1567,118.1861,8613.0
2024-06-05 11:30:00,120.56,120.87,120.56,120.7,8010.0,118.2351,118.5392,118.2351,118.3724,8010.0
2024-06-05 11:35:00,120.77,120.79,120.65,120.66,4494.0,118.4411,118.4607,118.3234,118.3332,4494.0
2024-06-05 11:40:00,120.63,120.76,120.57,120.6,4823.0,118.3038,118.4313,118.2449,118.2744,4823.0
2024-06-05 11:45:00,120.58,120.62,120.52,120.62,4833.0,118.2547,118.294,118.1959,118.294,4833.0
2024-06-05 11:50:00,120.62,120.9,120.58,120.87,5104.0,118.294,118.5686,118.2547,118.5392,5104.0
2024-06-05 11:55:00,120.88,121.02,120.84,120.96,7678.0,118.549,118.6863,118.5097,118.6274,7678.0
2024-06-05 12:00:00,120.96,121.09,120.95,121.09,4783.0,118.6274,118.7549,118.6176,118.7549,4783.0
2024-06-05 12:05:00,121.07,121.08,120.98,120.98,6944.0,118.7353,118.7451,118.647,118.647,6944.0
2024-06-05 12:10:00,120.98,121.02,120.84,120.84,6580.0,118.647,118.6863,118.5097,118.5097,6580.0
2024-06-05 12:15:00,120.83,120.93,120.75,120.91,11831.0,118.4999,118.598,118.4215,118.5784,11831.0
2024-06-05 12:20:00,120.93,121.17,120.92,121.17,3977.0,118.598,118.8334,118.5882,118.8334,3977.0
2024-06-05 12:25:00,121.22,121.25,121.09,121.1,6811.0,118.8824,118.9118,118.7549,118.7647,6811.0
2024-06-05 12:30:00,121.09,121.17,121.07,121.13,3083.0,118.7549,118.8334,118.7353,118.7941,3083.0
2024-06-05 12:35:00,121.15,121.3,121.13,121.28,5591.0,118.8138,118.9609,118.7941,118.9412,5591.0
2024-06-05 12:40:00,121.29,121.34,121.24,121.25,4655.0,118.9511,119.0001,118.902,118.9118,4655.0
2024-06-05 12:45:00,121.23,121.48,121.22,121.46,6034.0,118.8922,119.1374,118.8824,119.1178,6034.0
2024-06-05 12:50:00,121.46,121.53,121.43,121.45,4793.0,119.1178,119.1864,119.0884,119.108,4793.0
2024-06-05 12:55:00,121.45,121.51,121.43,121.51,3815.0,119.108,119.1668,119.0884,119.1668,3815.0
2024-06-05 13:00:00,121.51,121.53,121.42,121.43,5907.0,119.1668,119.1864,119.0785,119.0884,5907.0
2024-06-05 13:05:00,121.43,121.5,121.34,121.43,8121.0,119.0884,119.157,119.0001,119.0884,8121.0
2024-06-05 13:10:00,121.45,121.54,121.45,121.5,4148.0,119.108,119.1962,119.108,119.157,4148.0
2024-06-05 13:15:00,121.5,121.6,121.48,121.53,6738.0,119.157,119.2551,119.1374,119.1864,6738.0
2024-06-05 13:20:00,121.47,121.48,121.34,121.4,17555.0,119.1276,119.1374,119.0001,119.0589,17555.0
2024-06-05 13:25:00,121.36,121.39,121.26,121.38,7271.0,119.0197,119.0491,118.9216,119.0393,7271.0
2024-06-05 13:30:00,121.41,121.47,121.38,121.46,3814.0,119.0687,119.1276,119.0393,119.1178,3814.0
2024-06-05 13:35:00,121.48,121.9,121.43,121.88,21646.0,119.1374,119.5493,119.0884,119.5297,21646.0
2024-06-05 13:40:00,121.84,121.87,121.77,121.85,10133.0,119.4904,119.5199,119.4218,119.5003,10133.0
2024-06-05 13:45:00,121.88,122.04,121.85,122.01,28119.0,119.5297,119.6866,119.5003,119.6572,28119.0
2024-06-05 13:50:00,121.97,122.3,121.95,122.1,28580.0,119.6179,119.9416,119.5983,119.7454,28580.0
2024-06-05 13:55:00,122.16,122.16,121.9,121.95,14011.0,119.8043,119.8043,119.5493,119.5983,14011.0
2024-06-05 14:00:00,121.95,121.99,121.77,121.83,4891.0,119.5983,119.6376,119.4218,119.4806,4891.0
2024-06-05 14:05:00,121.79,121.88,121.71,121.79,7585.0,119.4414,119.5297,119.363,119.4414,7585.0
2024-06-05 14:10:00,121.8,121.87,121.78,121.82,5817.0,119.4512,119.5199,119.4316,119.4708,5817.0
2024-06-05 14:15:00,121.78,121.85,121.72,121.72,8761.0,119.4316,119.5003,119.3728,119.3728,8761.0
2024-06-05 14:20:00,121.75,121.76,121.57,121.57,5903.0,119.4022,119.412,119.2257,119.2257,5903.0
2024-06-05 14:25:00,121.61,121.7,121.53,121.58,8564.0,119.2649,119.3531,119.1864,119.2355,8564.0
2024-06-05 14:30:00,121.58,121.83,121.57,121.77,8077.0,119.2355,119.4806,119.2257,119.4218,8077.0
2024-06-05 14:35:00,121.78,121.87,121.74,121.82,3554.0,119.4316,119.5199,119.3924,119.4708,3554.0
2024-06-05 14:40:00,121.85,121.97,121.8,121.84,10788.0,119.5003,119.6179,119.4512,119.4904,10788.0
2024-06-05 14:45:00,121.8,121.8,121.62,121.67,4999.0,119.4512,119.4512,119.2747,119.3237,4999.0
2024-06-05 14:50:00,121.58,121.63,121.52,121.57,5072.0,119.2355,119.2845,119.1766,119.2257,5072.0
2024-06-05 14:55:00,121.58,121.81,121.57,121.8,25094.0,119.2355,119.461,119.2257,119.4512,25094.0
2024-06-05 15:00:00,121.8,121.92,121.76,121.91,7012.0,119.4512,119.5689,119.412,119.5591,7012.0
2024-06-05 15:05:00,121.93,121.98,121.87,121.98,10047.0,119.5787,119.6277,119.5199,119.6277,10047.0
2024-06-05 15:10:00,121.98,121.98,121.8,121.91,7698.0,119.6277,119.6277,119.4512,119.5591,7698.0
2024-06-05 15:15:00,121.92,121.92,121.81,121.88,4659.0,119.5689,119.5689,119.461,119.5297,4659.0
2024-06-05 15:20:00,121.91,121.97,121.91,121.96,8219.0,119.5591,119.6179,119.5591,119.6081,8219.0
2024-06-05 15:25:00,121.97,122.15,121.94,122.1,19079.0,119.6179,119.7945,119.5885,119.7454,19079.0
2024-06-05 15:30:00,122.07,122.07,121.7,121.7,16882.0,119.716,119.716,119.3531,119.3531,16882.0
2024-06-05 15:35:00,121.68,122.07,121.68,122.02,25222.0,119.3335,119.716,119.3335,119.667,25222.0
2024-06-05 15:40:00,122.04,122.09,121.86,121.9,18420.0,119.6866,119.7356,119.5101,119.5493,18420.0
2024-06-05 15:45:00,121.89,121.91,121.73,121.79,14495.0,119.5395,119.5591,119.3826,119.4414,14495.0
2024-06-05 15:50:00,121.78,122.0,121.72,121.94,53093.0,119.4316,119.6474,119.3728,119.5885,53093.0
2024-06-05 15:55:00,122.05,122.3,121.98,122.28,115054.0,119.6964,119.9416,119.6277,119.922,115054.0
2024-06-06 09:30:00,121.99,122.22,121.5,121.92,38883.0,119.6376,119.8631,119.157,119.5689,38883.0
2024-06-06 09:35:00,121.91,121.91,121.46,121.69,9508.0,119.5591,119.5591,119.1178,119.3433,9508.0
2024-06-06 09:40:00,121.71,121.71,121.4,121.47,7965.0,119.363,119.363,119.0589,119.1276,7965.0
2024-06-06 09:45:00,121.58,121.8,121.48,121.7,13672.0,119.2355,119.4512,119.1374,119.3531,13672.0
2024-06-06 09:50:00,121.69,121.84,121.67,121.74,13298.0,119.3433,119.4904,119.3237,119.3924,13298.0
2024-06-06 09:55:00,121.84,121.94,121.31,121.31,12080.0,119.4904,119.5885,118.9707,118.9707,12080.0
2024-06-06 10:00:00,121.34,121.41,121.25,121.38,8514.0,119.0001,119.0687,118.9118,119.0393,8514.0
2024-06-06 10:05:00,121.31,121.79,121.19,121.78,7936.0,118.9707,119.4414,118.853,119.4316,7936.0
2024-06-06 10:10:00,121.83,121.87,121.68,121.77,10824.0,119.4806,119.5199,119.3335,119.4218,10824.0
2024-06-06 10:15:00,121.81,121.84,121.41,121.46,11342.0,119.461,119.4904,119.0687,119.1178,11342.0
2024-06-06 10:20:00,121.46,121.63,121.35,121.57,10093.0,119.1178,119.2845,119.0099,119.2257,10093.0
2024-06-06 10:25:00,121.56,121.86,121.51,121.68,11320.0,119.2158,119.5101,119.1668,119.3335,11320.0
2024-06-06 10:30:00,121.66,121.8,121.61,121.63,11427.0,119.3139,119.4512,119.2649,119.2845,11427.0
2024-06-06 10:35:00,121.65,121.81,121.59,121.59,11706.0,119.3041,119.461,119.2453,119.2453,11706.0
2024-06-06 10:40:00,121.54,121.62,121.42,121.48,5070.0,119.1962,119.2747,119.0785,119.1374,5070.0
2024-06-06 10:45:00,121.5,121.66,121.48,121.62,6907.0,119.157,119.3139,119.1374,119.2747,6907.0
2024-06-06 10:50:00,121.6,121.61,121.38,121.41,7045.0,119.2551,119.2649,119.0393,119.0687,7045.0
2024-06-06 10:55:00,121.45,121.54,121.4,121.41,5904.0,119.108,119.1962,119.0589,119.0687,5904.0
2024-06-06 11:00:00,121.44,121.85,121.42,121.85,7295.0,119.0982,119.5003,119.0785,119.5003,7295.0
2024-06-06 11:05:00,121.85,121.85,121.68,121.81,6574.0,119.5003,119.5003,119.3335,119.461,6574.0
2024-06-06 11:10:00,121.83,121.92,121.8,121.91,6467.0,119.4806,119.5689,119.4512,119.5591,6467.0
2024-06-06 11:15:00,121.92,121.95,121.8,121.8,6442.0,119.5689,119.5983,119.4512,119.4512,6442.0
2024-06-06 11:20:00,121.85,121.93,121.75,121.83,7508.0,119.5003,119.5787,119.4022,119.4806,7508.0
2024-06-06 11:25:00,121.85,121.98,121.85,121.93,8859.0,119.5003,119.6277,119.5003,119.5787,8859.0
2024-06-06 11:30:00,121.93,122.02,121.88,121.98,11174.0,119.5787,119.667,119.5297,119.6277,11174.0
2024-06-06 11:35:00,122.01,122.16,122.01,122.04,10284.0,119.6572,119.8043,119.6572,119.6866,10284.0
2024-06-06 11:40:00,122.03,122.06,121.84,121.86,6879.0,119.6768,119.7062,119.4904,119.5101,6879.0
2024-06-06 11:45:00,121.85,121.92,121.85,121.89,5583.0,119.5003,119.5689,119.5003,119.5395,5583.0
2024-06-06 11:50:00,121.88,121.97,121.85,121.9,5025.0,119.5297,119.6179,119.5003,119.5493,5025.0
2024-06-06 11:55:00,121.92,121.98,121.83,121.84,8207.0,119.5689,119.6277,119.4806,119.4904,8207.0
2024-06-06 12:00:00,121.89,121.96,121.87,121.89,9840.0,119.5395,119.6081,119.5199,119.5395,9840.0
2024-06-06 12:05:00,121.85,121.91,121.77,121.91,6103.0,119.5003,119.5591,119.4218,119.5591,6103.0
2024-06-06 12:10:00,121.89,121.91,121.83,121.83,4250.0,119.5395,119.5591,119.4806,119.4806,4250.0
2024-06-06 12:15:00,121.82,121.82,121.68,121.73,7193.0,119.4708,119.4708,119.3335,119.3826,7193.0
2024-06-06 12:20:00,121.71,121.88,121.71,121.88,3965.0,119.363,119.5297,119.363,119.5297,3965.0
2024-06-06 12:25:00,121.89,121.94,121.68,121.72,6500.0,119.5395,119.5885,119.3335,119.3728,6500.0
2024-06-06 12:30:00,121.75,121.78,121.6,121.6,5062.0,119.4022,119.4316,119.2551,119.2551,5062.0
2024-06-06 12:35:00,121.52,121.55,121.38,121.51,9332.0,119.1766,119.206,119.0393,119.1668,9332.0
2024-06-06 12:40:00,121.46,121.55,121.45,121.54,2639.0,119.1178,119.206,119.108,119.1962,2639.0
2024-06-06 12:45:00,121.55,121.57,121.43,121.43,3000.0,119.206,119.2257,119.0884,119.0884,3000.0
2024-06-06 12:50:00,121.38,121.61,121.38,121.59,6912.0,119.0393,119.2649,119.0393,119.2453,6912.0
2024-06-06 12:55:00,121.57,121.62,121.56,121.59,2222.0,119.2257,119.2747,119.2158,119.2453,2222.0
2024-06-06 13:00:00,121.56,121.64,121.53,121.61,6194.0,119.2158,119.2943,119.1864,119.2649,6194.0
2024-06-06 13:05:00,121.6,121.61,121.36,121.43,5570.0,119.2551,119.2649,119.0197,119.0884,5570.0
2024-06-06 13:10:00,121.44,121.49,121.39,121.47,5777.0,119.0982,119.1472,119.0491,119.1276,5777.0
2024-06-06 13:15:00,121.48,121.6,121.48,121.6,6495.0,119.1374,119.2551,119.1374,119.2551,6495.0
2024-06-06 13:20:00,121.61,121.63,121.51,121.56,3113.0,119.2649,119.2845,119.1668,119.2158,3113.0
2024-06-06 13:25:00,121.57,121.58,121.4,121.43,3404.0,119.2257,119.2355,119.0589,119.0884,3404.0
2024-06-06 13:30:00,121.4,121.43,121.3,121.32,3124.0,119.0589,119.0884,118.9609,118.9805,3124.0
2024-06-06 13:35:00,121.29,121.48,121.26,121.48,12052.0,118.9511,119.1374,118.9216,119.1374,12052.0
2024-06-06 13:40:00,121.46,121.48,121.1,121.12,23333.0,119.1178,119.1374,118.7647,118.7843,23333.0
2024-06-06 13:45:00,121.13,121.24,121.1,121.19,6699.0,118.7941,118.902,118.7647,118.853,6699.0
2024-06-06 13:50:00,121.2,121.28,121.17,121.26,5590.0,118.8628,118.9412,118.8334,118.9216,5590.0
2024-06-06 13:55:00,121.28,121.43,121.25,121.3,6498.0,118.9412,119.0884,118.9118,118.9609,6498.0
2024-06-06 14:00:00,121.29,121.29,121.15,121.17,10465.0,118.9511,118.9511,118.8138,118.8334,10465.0
2024-06-06 14:05:00,121.11,121.11,120.89,120.92,7537.0,118.7745,118.7745,118.5588,118.5882,7537.0
2024-06-06 14:10:00,120.88,120.98,120.84,120.96,4652.0,118.549,118.647,118.5097,118.6274,4652.0
2024-06-06 14:15:00,120.96,121.06,120.88,121.05,7539.0,118.6274,118.7255,118.549,118.7157,7539.0
2024-06-06 14:20:00,121.02,121.04,120.9,120.91,7198.0,118.6863,118.7059,118.5686,118.5784,7198.0
2024-06-06 14:25:00,120.89,121.02,120.84,120.98,10289.0,118.5588,118.6863,118.5097,118.647,10289.0
2024-06-06 14:30:00,120.98,121.03,120.97,121.0,6350.0,118.647,118.6961,118.6372,118.6666,6350.0
2024-06-06 14:35:00,121.01,121.07,120.97,121.0,6832.0,118.6765,118.7353,118.6372,118.6666,6832.0
2024-06-06 14:40:00,121.0,121.07,120.99,120.99,2499.0,118.6666,118.7353,118.6568,118.6568,2499.0
2024-06-06 14:45:00,120.96,121.06,120.95,121.04,4470.0,118.6274,118.7255,118.6176,118.7059,4470.0
2024-06-06 14:50:00,121.04,121.09,121.0,121.04,7873.0,118.7059,118.7549,118.6666,118.7059,7873.0
2024-06-06 14:55:00,121.03,121.03,120.87,120.91,7486.0,118.6961,118.6961,118.5392,118.5784,7486.0
2024-06-06 15:00:00,120.86,120.86,120.76,120.81,10505.0,118.5293,118.5293,118.4313,118.4803,10505.0
2024-06-06 15:05:00,120.83,120.86,120.77,120.8,7576.0,118.4999,118.5293,118.4411,118.4705,7576.0
2024-06-06 15:10:00,120.79,120.79,120.41,120.41,24051.0,118.4607,118.4607,118.088,118.088,24051.0
2024-06-06 15:15:00,120.44,120.65,120.41,120.65,17959.0,118.1174,118.3234,118.088,118.3234,17959.0
2024-06-06 15:20:00,120.65,120.67,120.55,120.56,8301.0,118.3234,118.343,118.2253,118.2351,8301.0
2024-06-06 15:25:00,120.57,120.61,120.5,120.55,7650.0,118.2449,118.2842,118.1763,118.2253,7650.0
2024-06-06 15:30:00,120.57,120.76,120.55,120.75,15899.0,118.2449,118.4313,118.2253,118.4215,15899.0
2024-06-06 15:35:00,120.74,120.79,120.67,120.69,17914.0,118.4117,118.4607,118.343,118.3626,17914.0
2024-06-06 15:40:00,120.69,120.75,120.57,120.75,17921.0,118.3626,118.4215,118.2449,118.4215,17921.0
2024-06-06 15:45:00,120.75,121.01,120.66,121.0,15613.0,118.4215,118.6765,118.3332,118.6666,15613.0
2024-06-06 15:50:00,121.0,121.47,120.99,121.47,49554.0,118.6666,119.1276,118.6568,119.1276,49554.0
2024-06-06 15:55:00,121.47,121.58,121.4,121.44,138562.0,119.1276,119.2355,119.0589,119.0982,138562.0
2024-06-07 09:30:00,120.96,121.08,120.63,120.77,27848.0,118.6274,118.7451,118.3038,118.4411,27848.0
2024-06-07 09:35:00,120.86,120.86,120.64,120.76,2300.0,118.5293,118.5293,118.3136,118.4313,2300.0
2024-06-07 09:40:00,120.76,120.93,120.72,120.8,4394.0,118.4313,118.598,118.392,118.4705,4394.0
2024-06-07 09:45:00,120.81,121.15,120.76,121.13,5478.0,118.4803,118.8138,118.4313,118.7941,5478.0
2024-06-07 09:50:00,121.07,121.36,121.07,121.34,15069.0,118.7353,119.0197,118.7353,119.0001,15069.0
2024-06-07 09:55:00,121.32,121.36,121.24,121.32,7005.0,118.9805,119.0197,118.902,118.9805,7005.0
2024-06-07 10:00:00,121.31,121.52,121.28,121.46,9533.0,118.9707,119.1766,118.9412,119.1178,9533.0
2024-06-07 10:05:00,121.5,121.53,121.25,121.28,5503.0,119.157,119.1864,118.9118,118.9412,5503.0
2024-06-07 10:10:00,121.19,121.24,121.04,121.04,7892.0,118.853,118.902,118.7059,118.7059,7892.0
2024-06-07 10:15:00,121.05,121.05,120.75,120.8,8818.0,118.7157,118.7157,118.4215,118.4705,8818.0
2024-06-07 10:20:00,120.77,120.9,120.69,120.69,5624.0,118.4411,118.5686,118.3626,118.3626,5624.0
2024-06-07 10:25:00,120.73,120.77,120.64,120.66,5618.0,118.4019,118.4411,118.3136,118.3332,5618.0
2024-06-07 10:30:00,120.63,120.71,120.58,120.65,7610.0,118.3038,118.3822,118.2547,118.3234,7610.0
2024-06-07 10:35:00,120.63,120.77,120.59,120.74,5379.0,118.3038,118.4411,118.2646,118.4117,5379.0
2024-06-07 10:40:00,120.8,120.93,120.77,120.89,5196.0,118.4705,118.598,118.4411,118.5588,5196.0
2024-06-07 10:45:00,120.96,121.12,120.85,120.86,7932.0,118.6274,118.7843,118.5195,118.5293,7932.0
2024-06-07 10:50:00,120.85,120.85,120.54,120.55,4730.0,118.5195,118.5195,118.2155,118.2253,4730.0
2024-06-07 10:55:00,120.49,120.51,120.16,120.31,9716.0,118.1665,118.1861,117.8428,117.99,9716.0
2024-06-07 11:00:00,120.37,120.59,120.3,120.52,5433.0,118.0488,118.2646,117.9801,118.1959,5433.0
2024-06-07 11:05:00,120.52,120.52,120.33,120.4,3518.0,118.1959,118.1959,118.0096,118.0782,3518.0
2024-06-07 11:10:00,120.36,120.36,120.19,120.19,6686.0,118.039,118.039,117.8723,117.8723,6686.0
2024-06-07 11:15:00,120.14,120.2,120.01,120.18,8249.0,117.8232,117.8821,117.6957,117.8625,8249.0
2024-06-07 11:20:00,120.18,120.43,120.13,120.43,7453.0,117.8625,118.1076,117.8134,118.1076,7453.0
2024-06-07 11:25:00,120.47,120.47,120.19,120.26,9592.0,118.1469,118.1469,117.8723,117.9409,9592.0
2024-06-07 11:30:00,120.28,120.39,120.25,120.27,8642.0,117.9605,118.0684,117.9311,117.9507,8642.0
2024-06-07 11:35:00,120.31,120.31,120.15,120.29,6454.0,117.99,117.99,117.833,117.9703,6454.0
2024-06-07 11:40:00,120.3,120.36,120.28,120.29,3107.0,117.9801,118.039,117.9605,117.9703,3107.0
2024-06-07 11:45:00,120.28,120.28,120.14,120.21,5460.0,117.9605,117.9605,117.8232,117.8919,5460.0
2024-06-07 11:50:00,120.25,120.31,120.23,120.3,5072.0,117.9311,117.99,117.9115,117.9801,5072.0
2024-06-07 11:55:00,120.31,120.4,120.3,120.3,6229.0,117.99,118.0782,117.9801,117.9801,6229.0
2024-06-07 12:00:00,120.27,120.32,120.14,120.25,6791.0,117.9507,117.9998,117.8232,117.9311,6791.0
2024-06-07 12:05:00,120.27,120.33,120.24,120.31,7650.0,117.9507,118.0096,117.9213,117.99,7650.0
2024-06-07 12:10:00,120.31,120.44,120.27,120.35,7013.0,117.99,118.1174,117.9507,118.0292,7013.0
2024-06-07 12:15:00,120.35,120.53,120.32,120.47,9856.0,118.0292,118.2057,117.9998,118.1469,9856.0
2024-06-07 12:20:00,120.5,120.51,120.35,120.38,5090.0,118.1763,118.1861,118.0292,118.0586,5090.0
2024-06-07 12:25:00,120.35,120.59,120.23,120.59,9956.0,118.0292,118.2646,117.9115,118.2646,9956.0
2024-06-07 12:30:00,120.61,120.65,120.44,120.58,10223.0,118.2842,118.3234,118.1174,118.2547,10223.0
2024-06-07 12:35:00,120.6,120.75,120.6,120.75,2567.0,118.2744,118.4215,118.2744,118.4215,2567.0
2024-06-07 12:40:00,120.75,120.81,120.74,120.78,6998.0,118.4215,118.4803,118.4117,118.4509,6998.0
2024-06-07 12:45:00,120.81,120.83,120.74,120.81,5867.0,118.4803,118.4999,118.4117,118.4803,5867.0
2024-06-07 12:50:00,120.83,120.95,120.83,120.95,6725.0,118.4999,118.6176,118.4999,118.6176,6725.0
2024-06-07 12:55:00,120.93,121.1,120.91,121.1,12339.0,118.598,118.7647,118.5784,118.7647,12339.0
2024-06-07 13:00:00,121.1,121.1,120.68,120.73,24208.0,118.7647,118.7647,118.3528,118.4019,24208.0
2024-06-07 13:05:00,120.75,120.86,120.75,120.81,3575.0,118.4215,118.5293,118.4215,118.4803,3575.0
2024-06-07 13:10:00,120.85,120.87,120.81,120.84,1901.0,118.5195,118.5392,118.4803,118.5097,1901.0
2024-06-07 13:15:00,120.82,120.96,120.8,120.96,3801.0,118.4901,118.6274,118.4705,118.6274,3801.0
2024-06-07 13:20:00,120.95,121.12,120.91,121.11,2420.0,118.6176,118.7843,118.5784,118.7745,2420.0
2024-06-07 13:25:00,121.14,121.14,120.98,121.0,3202.0,118.8039,118.8039,118.647,118.6666,3202.0
2024-06-07 13:30:00,121.03,121.03,120.93,120.93,1050.0,118.6961,118.6961,118.598,118.598,1050.0
2024-06-07 13:35:00,120.91,120.97,120.91,120.93,8049.0,118.5784,118.6372,118.5784,118.598,8049.0
2024-06-07 13:40:00,120.94,121.0,120.91,120.95,3863.0,118.6078,118.6666,118.5784,118.6176,3863.0
2024-06-07 13:45:00,120.95,121.0,120.92,120.94,5450.0,118.6176,118.6666,118.5882,118.6078,5450.0
2024-06-07 13:50:00,120.96,121.01,120.95,120.95,2614.0,118.6274,118.6765,118.6176,118.6176,2614.0
2024-06-07 13:55:00,120.91,120.99,120.85,120.85,4061.0,118.5784,118.6568,118.5195,118.5195,4061.0
2024-06-07 14:00:00,120.84,120.85,120.62,120.69,8788.0,118.5097,118.5195,118.294,118.3626,8788.0
2024-06-07 14:05:00,120.65,120.77,120.63,120.77,2765.0,118.3234,118.4411,118.3038,118.4411,2765.0
2024-06-07 14:10:00,120.8,120.81,120.58,120.59,4220.0,118.4705,118.4803,118.2547,118.2646,4220.0
2024-06-07 14:15:00,120.59,120.75,120.59,120.74,2650.0,118.2646,118.4215,118.2646,118.4117,2650.0
2024-06-07 14:20:00,120.77,120.92,120.77,120.87,4353.0,118.4411,118.5882,118.4411,118.5392,4353.0
2024-06-07 14:25:00,120.85,121.02,120.85,121.02,3346.0,118.5195,118.6863,118.5195,118.6863,3346.0
2024-06-07 14:30:00,120.97,120.97,120.82,120.82,5645.0,118.6372,118.6372,118.4901,118.4901,5645.0
2024-06-07 14:35:00,120.86,120.89,120.81,120.86,2499.0,118.5293,118.5588,118.4803,118.5293,2499.0
2024-06-07 14:40:00,120.9,121.05,120.87,121.05,19066.0,118.5686,118.7157,118.5392,118.7157,19066.0
2024-06-07 14:45:00,121.07,121.07,121.01,121.02,5049.0,118.7353,118.7353,118.6765,118.6863,5049.0
2024-06-07 14:50:00,121.03,121.04,120.93,121.04,4971.0,118.6961,118.7059,118.598,118.7059,4971.0
2024-06-07 14:55:00,121.03,121.04,120.95,120.97,3208.0,118.6961,118.7059,118.6176,118.6372,3208.0
2024-06-07 15:00:00,120.97,121.08,120.88,121.02,18455.0,118.6372,118.7451,118.549,118.6863,18455.0
2024-06-07 15:05:00,121.06,121.08,120.88,120.89,4451.0,118.7255,118.7451,118.549,118.5588,4451.0
2024-06-07 15:10:00,120.91,120.93,120.79,120.89,5343.0,118.5784,118.598,118.4607,118.5588,5343.0
2024-06-07 15:15:00,120.93,120.96,120.71,120.73,3512.0,118.598,118.6274,118.3822,118.4019,3512.0
2024-06-07 15:20:00,120.71,120.84,120.66,120.84,5800.0,118.3822,118.5097,118.3332,118.5097,5800.0
2024-06-07 15:25:00,120.83,120.96,120.81,120.93,6419.0,118.4999,118.6274,118.4803,118.598,6419.0
2024-06-07 15:30:00,120.93,121.06,120.88,120.89,23229.0,118.598,118.7255,118.549,118.5588,23229.0
2024-06-07 15:35:00,120.89,120.97,120.83,120.97,7882.0,118.5588,118.6372,118.4999,118.6372,7882.0
2024-06-07 15:40:00,120.98,120.99,120.87,120.98,8857.0,118.647,118.6568,118.5392,118.647,8857.0
2024-06-07 15:45:00,120.95,121.04,120.9,121.04,14573.0,118.6176,118.7059,118.5686,118.7059,14573.0
2024-06-07 15:50:00,121.0,121.12,120.92,121.1,20735.0,118.6666,118.7843,118.5882,118.7647,20735.0
2024-06-07 15:55:00,121.12,121.17,120.93,120.96,74034.0,118.7843,118.8334,118.598,118.6274,74034.0
2024-06-10 09:30:00,120.42,121.04,120.27,121.04,21901.0,118.0978,118.7059,117.9507,118.7059,21901.0
2024-06-10 09:35:00,121.07,121.27,120.98,121.21,8156.0,118.7353,118.9314,118.647,118.8726,8156.0
2024-06-10 09:40:00,121.17,121.58,121.01,121.43,7819.0,118.8334,119.2355,118.6765,119.0884,7819.0
2024-06-10 09:45:00,121.49,121.65,121.43,121.47,5725.0,119.1472,119.3041,119.0884,119.1276,5725.0
2024-06-10 09:50:00,121.38,121.38,121.13,121.17,3387.0,119.0393,119.0393,118.7941,118.8334,3387.0
2024-06-10 09:55:00,121.13,121.33,121.07,121.33,5615.0,118.7941,118.9903,118.7353,118.9903,5615.0
2024-06-10 10:00:00,121.25,121.56,121.24,121.56,4663.0,118.9118,119.2158,118.902,119.2158,4663.0
2024-06-10 10:05:00,121.58,121.83,121.53,121.8,5133.0,119.2355,119.4806,119.1864,119.4512,5133.0
2024-06-10 10:10:00,121.82,121.87,121.72,121.73,4588.0,119.4708,119.5199,119.3728,119.3826,4588.0
2024-06-10 10:15:00,121.71,121.76,121.57,121.69,5689.0,119.363,119.412,119.2257,119.3433,5689.0
2024-06-10 10:20:00,121.7,121.78,121.66,121.73,3054.0,119.3531,119.4316,119.3139,119.3826,3054.0
2024-06-10 10:25:00,121.78,122.08,121.73,122.08,13641.0,119.4316,119.7258,119.3826,119.7258,13641.0
2024-06-10 10:30:00,122.12,122.2,121.89,121.89,5524.0,119.765,119.8435,119.5395,119.5395,5524.0
2024-06-10 10:35:00,121.79,122.03,121.74,122.03,5078.0,119.4414,119.6768,119.3924,119.6768,5078.0
2024-06-10 10:40:00,122.05,122.05,121.95,121.99,3046.0,119.6964,119.6964,119.5983,119.6376,3046.0
2024-06-10 10:45:00,121.99,122.28,121.92,122.23,4885.0,119.6376,119.922,119.5689,119.8729,4885.0
2024-06-10 10:50:00,122.26,122.31,122.19,122.3,6299.0,119.9023,119.9514,119.8337,119.9416,6299.0
2024-06-10 10:55:00,122.31,122.34,122.16,122.32,10349.0,119.9514,119.9808,119.8043,119.9612,10349.0
2024-06-10 11:00:00,122.34,122.37,122.12,122.19,9082.0,119.9808,120.0102,119.765,119.8337,9082.0
2024-06-10 11:05:00,122.21,122.21,122.15,122.17,6196.0,119.8533,119.8533,119.7945,119.8141,6196.0
2024-06-10 11:10:00,122.16,122.25,122.07,122.07,8482.0,119.8043,119.8925,119.716,119.716,8482.0
2024-06-10 11:15:00,122.09,122.09,121.94,122.03,7626.0,119.7356,119.7356,119.5885,119.6768,7626.0
2024-06-10 11:20:00,122.03,122.15,122.03,122.08,5689.0,119.6768,119.7945,119.6768,119.7258,5689.0
2024-06-10 11:25:00,122.08,122.08,121.96,122.01,9740.0,119.7258,119.7258,119.6081,119.6572,9740.0
2024-06-10 11:30:00,122.02,122.24,121.99,122.19,11358.0,119.667,119.8827,119.6376,119.8337,11358.0
2024-06-10 11:35:00,122.21,122.48,122.21,122.47,5868.0,119.8533,120.1181,119.8533,120.1083,5868.0
2024-06-10 11:40:00,122.46,122.61,122.45,122.58,14875.0,120.0985,120.2456,120.0887,120.2162,14875.0
2024-06-10 11:45:00,122.57,122.58,122.49,122.52,5754.0,120.2064,120.2162,120.1279,120.1573,5754.0
2024-06-10 11:50:00,122.5,122.5,122.21,122.33,6946.0,120.1377,120.1377,119.8533,119.971,6946.0
2024-06-10 11:55:00,122.32,122.32,122.25,122.3,4308.0,119.9612,119.9612,119.8925,119.9416,4308.0
2024-06-10 12:00:00,122.31,122.34,122.21,122.22,7327.0,119.9514,119.9808,119.8533,119.8631,7327.0
2024-06-10 12:05:00,122.19,122.2,122.08,122.09,3694.0,119.8337,119.8435,119.7258,119.7356,3694.0
2024-06-10 12:10:00,122.11,122.14,122.1,122.12,4323.0,119.7552,119.7847,119.7454,119.765,4323.0
2024-06-10 12:15:00,122.14,122.28,122.13,122.27,9229.0,119.7847,119.922,119.7749,119.9122,9229.0
2024-06-10 12:20:00,122.25,122.31,122.2,122.2,3172.0,119.8925,119.9514,119.8435,119.8435,3172.0
2024-06-10 12:25:00,122.2,122.21,121.98,122.04,3730.0,119.8435,119.8533,119.6277,119.6866,3730.0
2024-06-10 12:30:00,122.06,122.13,122.04,122.13,6557.0,119.7062,119.7749,119.6866,119.7749,6557.0
2024-06-10 12:35:00,122.09,122.25,122.07,122.15,8485.0,119.7356,119.8925,119.716,119.7945,8485.0
2024-06-10 12:40:00,122.2,122.26,122.12,122.16,3300.0,119.8435,119.9023,119.765,119.8043,3300.0
2024-06-10 12:45:00,122.13,122.14,122.02,122.03,4104.0,119.7749,119.7847,119.667,119.6768,4104.0
2024-06-10 12:50:00,122.04,122.26,122.04,122.25,6801.0,119.6866,119.9023,119.6866,119.8925,6801.0
2024-06-10 12:55:00,122.26,122.26,122.19,122.19,3910.0,119.9023,119.9023,119.8337,119.8337,3910.0
2024-06-10 13:00:00,122.19,122.19,122.03,122.09,3751.0,119.8337,119.8337,119.6768,119.7356,3751.0
2024-06-10 13:05:00,122.08,122.16,122.08,122.08,6694.0,119.7258,119.8043,119.7258,119.7258,6694.0
2024-06-10 13:10:00,122.1,122.1,121.85,121.93,8900.0,119.7454,119.7454,119.5003,119.5787,8900.0
2024-06-10 13:15:00,121.9,121.93,121.86,121.9,4724.0,119.5493,119.5787,119.5101,119.5493,4724.0
2024-06-10 13:20:00,121.9,121.94,121.86,121.9,8050.0,119.5493,119.5885,119.5101,119.5493,8050.0
2024-06-10 13:25:00,121.89,121.92,121.71,121.71,12098.0,119.5395,119.5689,119.363,119.363,12098.0
2024-06-10 13:30:00,121.72,121.94,121.72,121.9,15756.0,119.3728,119.5885,119.3728,119.5493,15756.0
2024-06-10 13:35:00,121.92,121.92,121.66,121.71,41636.0,119.5689,119.5689,119.3139,119.363,41636.0
2024-06-10 13:40:00,121.73,122.06,121.71,122.06,7845.0,119.3826,119.7062,119.363,119.7062,7845.0
2024-06-10 13:45:00,122.01,122.37,122.01,122.32,6653.0,119.6572,120.0102,119.6572,119.9612,6653.0
2024-06-10 13:50:00,122.36,122.36,122.1,122.16,6907.0,120.0004,120.0004,119.7454,119.8043,6907.0
2024-06-10 13:55:00,122.14,122.14,122.03,122.03,3675.0,119.7847,119.7847,119.6768,119.6768,3675.0
2024-06-10 14:00:00,122.0,122.13,122.0,122.11,3320.0,119.6474,119.7749,119.6474,119.7552,3320.0
2024-06-10 14:05:00,122.11,122.21,122.06,122.08,6107.0,119.7552,119.8533,119.7062,119.7258,6107.0
2024-06-10 14:10:00,122.07,122.28,122.04,122.28,7364.0,119.716,119.922,119.6866,119.922,7364.0
2024-06-10 14:15:00,122.32,122.41,122.22,122.22,6515.0,119.9612,120.0495,119.8631,119.8631,6515.0
2024-06-10 14:20:00,122.25,122.31,122.22,122.27,4726.0,119.8925,119.9514,119.8631,119.9122,4726.0
2024-06-10 14:25:00,122.26,122.39,122.26,122.31,8255.0,119.9023,120.0298,119.9023,119.9514,8255.0
2024-06-10 14:30:00,122.3,122.36,122.17,122.33,7758.0,119.9416,120.0004,119.8141,119.971,7758.0
2024-06-10 14:35:00,122.32,122.43,122.32,122.38,3741.0,119.9612,120.0691,119.9612,120.02,3741.0
2024-06-10 14:40:00,122.41,122.45,122.31,122.45,8048.0,120.0495,120.0887,119.9514,120.0887,8048.0
2024-06-10 14:45:00,122.45,122.47,122.39,122.43,3966.0,120.0887,120.1083,120.0298,120.0691,3966.0
2024-06-10 14:50:00,122.45,122.6,122.45,122.51,18840.0,120.0887,120.2358,120.0887,120.1475,18840.0
2024-06-10 14:55:00,122.55,122.58,122.5,122.57,7648.0,120.1868,120.2162,120.1377,120.2064,7648.0
2024-06-10 15:00:00,122.56,122.62,122.51,122.54,8593.0,120.1966,120.2554,120.1475,120.1769,8593.0
2024-06-10 15:05:00,122.51,122.6,122.5,122.52,5960.0,120.1475,120.2358,120.1377,120.1573,5960.0
2024-06-10 15:10:00,122.51,122.67,122.46,122.66,18870.0,120.1475,120.3044,120.0985,120.2946,18870.0
2024-06-10 15:15:00,122.68,122.69,122.48,122.64,10521.0,120.3142,120.3241,120.1181,120.275,10521.0
2024-06-10 15:20:00,122.64,122.71,122.57,122.57,6972.0,120.275,120.3437,120.2064,120.2064,6972.0
2024-06-10 15:25:00,122.57,122.61,122.52,122.59,6871.0,120.2064,120.2456,120.1573,120.226,6871.0
2024-06-10 15:30:00,122.57,122.57,122.44,122.52,13841.0,120.2064,120.2064,120.0789,120.1573,13841.0
2024-06-10 15:35:00,122.53,122.67,122.53,122.67,9190.0,120.1671,120.3044,120.1671,120.3044,9190.0
2024-06-10 15:40:00,122.69,122.73,122.57,122.6,17418.0,120.3241,120.3633,120.2064,120.2358,17418.0
2024-06-10 15:45:00,122.61,122.71,122.45,122.47,37680.0,120.2456,120.3437,120.0887,120.1083,37680.0
2024-06-10 15:50:00,122.5,122.78,122.32,122.7,57873.0,120.1377,120.4123,119.9612,120.3339,57873.0
2024-06-10 15:55:00,122.75,122.91,122.71,122.91,93615.0,120.3829,120.5398,120.3437,120.5398,93615.0
2024-06-11 09:30:00,122.81,123.55,122.68,123.36,51973.0,120.4417,121.1675,120.3142,120.9811,51973.0
2024-06-11 09:35:00,123.03,123.3,122.92,122.92,17144.0,120.6575,120.9223,120.5496,120.5496,17144.0
2024-06-11 09:40:00,122.92,123.35,122.66,123.27,46958.0,120.5496,120.9713,120.2946,120.8929,46958.0
2024-06-11 09:45:00,123.27,123.34,122.94,123.02,14153.0,120.8929,120.9615,120.5692,120.6477,14153.0
2024-06-11 09:50:00,122.98,123.04,122.35,122.72,12327.0,120.6085,120.6673,119.9906,120.3535,12327.0
2024-06-11 09:55:00,122.69,122.86,122.5,122.66,4254.0,120.3241,120.4908,120.1377,120.2946,4254.0
2024-06-11 10:00:00,122.65,122.94,122.65,122.94,9321.0,120.2848,120.5692,120.2848,120.5692,9321.0
2024-06-11 10:05:00,122.96,123.17,122.95,123.17,5434.0,120.5889,120.7948,120.579,120.7948,5434.0
2024-06-11 10:10:00,123.29,123.38,123.08,123.19,10158.0,120.9125,121.0008,120.7065,120.8144,10158.0
2024-06-11 10:15:00,123.18,123.39,123.18,123.32,6873.0,120.8046,121.0106,120.8046,120.9419,6873.0
2024-06-11 10:20:00,123.33,123.55,123.31,123.5,16992.0,120.9517,121.1675,120.9321,121.1184,16992.0
2024-06-11 10:25:00,123.5,123.88,123.43,123.76,21607.0,121.1184,121.4911,121.0498,121.3734,21607.0
2024-06-11 10:30:00,123.72,123.9,123.67,123.79,33451.0,121.3342,121.5107,121.2852,121.4028,33451.0
2024-06-11 10:35:00,123.82,123.85,123.57,123.59,41125.0,121.4323,121.4617,121.1871,121.2067,41125.0
2024-06-11 10:40:00,123.63,124.01,123.63,123.99,15894.0,121.2459,121.6186,121.2459,121.599,15894.0
2024-06-11 10:45:00,124.03,125.0,123.85,124.87,156603.0,121.6382,122.5895,121.4617,122.462,156603.0
2024-06-11 10:50:00,124.88,125.78,124.78,124.95,111485.0,122.4718,123.3545,122.3738,122.5405,111485.0
2024-06-11 10:55:00,124.9,125.43,124.58,125.28,40318.0,122.4914,123.0112,122.1776,122.8641,40318.0
2024-06-11 11:00:00,125.37,125.58,123.85,124.05,61587.0,122.9524,123.1583,121.4617,121.6578,61587.0
2024-06-11 11:05:00,124.08,124.16,123.32,123.62,19421.0,121.6873,121.7657,120.9419,121.2361,19421.0
2024-06-11 11:10:00,123.61,124.07,123.61,124.0,17450.0,121.2263,121.6774,121.2263,121.6088,17450.0
2024-06-11 11:15:00,124.05,124.05,123.87,123.99,4762.0,121.6578,121.6578,121.4813,121.599,4762.0
2024-06-11 11:20:00,124.03,124.09,123.92,124.0,15670.0,121.6382,121.6971,121.5303,121.6088,15670.0
2024-06-11 11:25:00,123.97,124.32,123.79,124.04,19538.0,121.5794,121.9226,121.4028,121.648,19538.0
2024-06-11 11:30:00,124.12,124.59,124.1,124.42,11624.0,121.7265,122.1874,121.7069,122.0207,11624.0
2024-06-11 11:35:00,124.41,124.48,124.24,124.32,8224.0,122.0109,122.0795,121.8442,121.9226,8224.0
2024-06-11 11:40:00,124.32,124.37,123.95,124.21,11025.0,121.9226,121.9717,121.5598,121.8147,11025.0
2024-06-11 11:45:00,124.19,124.37,124.0,124.1,5751.0,121.7951,121.9717,121.6088,121.7069,5751.0
2024-06-11 11:50:00,124.08,124.34,124.02,124.34,7554.0,121.6873,121.9422,121.6284,121.9422,7554.0
2024-06-11 11:55:00,124.34,124.42,124.22,124.38,9543.0,121.9422,122.0207,121.8246,121.9815,9543.0
2024-06-11 12:00:00,124.33,124.66,124.33,124.66,14135.0,121.9324,122.2561,121.9324,122.2561,14135.0
2024-06-11 12:05:00,124.67,124.73,124.43,124.44,11274.0,122.2659,122.3247,122.0305,122.0403,11274.0
2024-06-11 12:10:00,124.44,124.6,124.43,124.6,4607.0,122.0403,122.1972,122.0305,122.1972,4607.0
2024-06-11 12:15:00,124.68,124.81,124.61,124.7,11970.0,122.2757,122.4032,122.207,122.2953,11970.0
2024-06-11 12:20:00,124.7,124.74,124.44,124.56,15326.0,122.2953,122.3345,122.0403,122.158,15326.0
2024-06-11 12:25:00,124.61,124.87,124.57,124.79,7908.0,122.207,122.462,122.1678,122.3836,7908.0
2024-06-11 12:30:00,124.79,124.79,124.49,124.77,12873.0,122.3836,122.3836,122.0893,122.3639,12873.0
2024-06-11 12:35:00,124.77,124.98,124.7,124.77,26045.0,122.3639,122.5699,122.2953,122.3639,26045.0
2024-06-11 12:40:00,124.77,124.78,124.62,124.67,7898.0,122.3639,122.3738,122.2168,122.2659,7898.0
2024-06-11 12:45:00,124.69,124.77,124.63,124.75,12764.0,122.2855,122.3639,122.2266,122.3443,12764.0
2024-06-11 12:50:00,124.73,124.93,124.66,124.75,15872.0,122.3247,122.5209,122.2561,122.3443,15872.0
2024-06-11 12:55:00,124.75,124.77,124.61,124.65,7474.0,122.3443,122.3639,122.207,122.2463,7474.0
2024-06-11 13:00:00,124.69,124.95,124.61,124.87,19884.0,122.2855,122.5405,122.207,122.462,19884.0
2024-06-11 13:05:00,124.91,124.98,124.71,124.92,30021.0,122.5012,122.5699,122.3051,122.5111,30021.0
2024-06-11 13:10:00,124.91,125.17,124.85,124.88,17825.0,122.5012,122.7562,122.4424,122.4718,17825.0
2024-06-11 13:15:00,124.88,124.92,124.77,124.8,5722.0,122.4718,122.5111,122.3639,122.3934,5722.0
2024-06-11 13:20:00,124.8,124.81,124.64,124.64,8888.0,122.3934,122.4032,122.2365,122.2365,8888.0
2024-06-11 13:25:00,124.63,124.83,124.62,124.8,8455.0,122.2266,122.4228,122.2168,122.3934,8455.0
2024-06-11 13:30:00,124.79,124.87,124.76,124.83,9075.0,122.3836,122.462,122.3541,122.4228,9075.0
2024-06-11 13:35:00,124.81,125.0,124.81,125.0,10220.0,122.4032,122.5895,122.4032,122.5895,10220.0
2024-06-11 13:40:00,125.0,125.01,124.88,125.0,7411.0,122.5895,122.5993,122.4718,122.5895,7411.0
2024-06-11 13:45:00,125.0,125.06,124.96,125.0,7196.0,122.5895,122.6484,122.5503,122.5895,7196.0
2024-06-11 13:50:00,125.01,125.09,124.99,125.07,6538.0,122.5993,122.6778,122.5797,122.6582,6538.0
2024-06-11 13:55:00,125.03,125.03,124.91,124.97,8588.0,122.6189,122.6189,122.5012,122.5601,8588.0
2024-06-11 14:00:00,124.98,124.99,124.85,124.93,6494.0,122.5699,122.5797,122.4424,122.5209,6494.0
2024-06-11 14:05:00,124.91,124.98,124.73,124.73,16326.0,122.5012,122.5699,122.3247,122.3247,16326.0
2024-06-11 14:10:00,124.79,124.94,124.74,124.94,7342.0,122.3836,122.5307,122.3345,122.5307,7342.0
2024-06-11 14:15:00,124.95,125.06,124.94,125.01,12243.0,122.5405,122.6484,122.5307,122.5993,12243.0
2024-06-11 14:20:00,125.04,125.18,124.94,124.94,6494.0,122.6287,122.766,122.5307,122.5307,6494.0
2024-06-11 14:25:00,124.97,125.09,124.93,125.09,6898.0,122.5601,122.6778,122.5209,122.6778,6898.0
2024-06-11 14:30:00,125.09,125.22,125.09,125.19,9856.0,122.6778,122.8053,122.6778,122.7758,9856.0
2024-06-11 14:35:00,125.19,125.21,125.01,125.02,7532.0,122.7758,122.7955,122.5993,122.6091,7532.0
2024-06-11 14:40:00,125.02,125.11,124.96,124.98,10897.0,122.6091,122.6974,122.5503,122.5699,10897.0
2024-06-11 14:45:00,124.9,125.1,124.89,124.96,6474.0,122.4914,122.6876,122.4816,122.5503,6474.0
2024-06-11 14:50:00,124.93,124.95,124.88,124.93,7142.0,122.5209,122.5405,122.4718,122.5209,7142.0
2024-06-11 14:55:00,124.92,125.0,124.9,124.92,16016.0,122.5111,122.5895,122.4914,122.5111,16016.0
2024-06-11 15:00:00,124.89,125.03,124.83,124.98,15933.0,122.4816,122.6189,122.4228,122.5699,15933.0
2024-06-11 15:05:00,124.99,125.15,124.98,125.15,5470.0,122.5797,122.7366,122.5699,122.7366,5470.0
2024-06-11 15:10:00,125.17,125.26,125.1,125.22,12365.0,122.7562,122.8445,122.6876,122.8053,12365.0
2024-06-11 15:15:00,125.23,125.28,125.23,125.23,4846.0,122.8151,122.8641,122.8151,122.8151,4846.0
2024-06-11 15:20:00,125.25,125.3,125.22,125.24,14857.0,122.8347,122.8837,122.8053,122.8249,14857.0
2024-06-11 15:25:00,125.25,125.25,125.15,125.19,15360.0,122.8347,122.8347,122.7366,122.7758,15360.0
2024-06-11 15:30:00,125.18,125.34,125.16,125.32,19159.0,122.766,122.923,122.7464,122.9033,19159.0
2024-06-11 15:35:00,125.32,125.34,125.19,125.25,19645.0,122.9033,122.923,122.7758,122.8347,19645.0
2024-06-11 15:40:00,125.27,125.31,125.21,125.29,17770.0,122.8543,122.8935,122.7955,122.8739,17770.0
2024-06-11 15:45:00,125.29,125.32,124.98,124.98,27506.0,122.8739,122.9033,122.5699,122.5699,27506.0
2024-06-11 15:50:00,125.02,125.25,124.93,125.25,76862.0,122.6091,122.8347,122.5209,122.8347,76862.0
2024-06-11 15:55:00,125.27,125.51,125.27,125.51,127715.0,122.8543,123.0897,122.8543,123.0897,127715.0
2024-06-12 09:30:00,126.28,127.71,126.2,127.38,97717.0,123.8448,125.2473,123.7664,124.9236,97717.0
2024-06-12 09:35:00,127.28,127.28,126.29,126.83,18991.0,124.8255,124.8255,123.8546,124.3842,18991.0
2024-06-12 09:40:00,126.9,127.32,126.89,127.28,20934.0,124.4529,124.8648,124.4431,124.8255,20934.0
2024-06-12 09:45:00,127.22,127.46,127.21,127.3,29389.0,124.7667,125.0021,124.7569,124.8452,29389.0
2024-06-12 09:50:00,127.31,127.81,127.22,127.68,38994.0,124.855,125.3453,124.7667,125.2178,38994.0
2024-06-12 09:55:00,127.71,127.97,127.59,127.7,36370.0,125.2473,125.5022,125.1296,125.2374,36370.0
2024-06-12 10:00:00,127.72,127.72,127.44,127.52,21216.0,125.2571,125.2571,124.9825,125.0609,21216.0
2024-06-12 10:05:00,127.53,127.53,127.11,127.11,37755.0,125.0707,125.0707,124.6588,124.6588,37755.0
2024-06-12 10:10:00,127.16,127.16,126.75,126.97,29775.0,124.7079,124.7079,124.3058,124.5215,29775.0
2024-06-12 10:15:00,126.9,127.15,126.82,127.11,28926.0,124.4529,124.6981,124.3744,124.6588,28926.0
2024-06-12 10:20:00,127.06,127.24,127.06,127.23,18783.0,124.6098,124.7863,124.6098,124.7765,18783.0
2024-06-12 10:25:00,127.33,127.6,127.31,127.55,25551.0,124.8746,125.1394,124.855,125.0903,25551.0
2024-06-12 10:30:00,127.54,127.54,127.09,127.17,11179.0,125.0805,125.0805,124.6392,124.7177,11179.0
2024-06-12 10:35:00,127.17,127.26,127.04,127.06,5505.0,124.7177,124.8059,124.5902,124.6098,5505.0
2024-06-12 10:40:00,127.06,127.07,126.6,126.6,9275.0,124.6098,124.6196,124.1587,124.1587,9275.0
2024-06-12 10:45:00,126.59,126.83,126.43,126.73,16358.0,124.1488,124.3842,123.9919,124.2861,16358.0
2024-06-12 10:50:00,126.72,126.87,126.69,126.8,8485.0,124.2763,124.4235,124.2469,124.3548,8485.0
2024-06-12 10:55:00,126.82,126.93,126.65,126.89,13240.0,124.3744,124.4823,124.2077,124.4431,13240.0
2024-06-12 11:00:00,126.93,126.99,126.78,126.87,16748.0,124.4823,124.5411,124.3352,124.4235,16748.0
2024-06-12 11:05:00,126.82,126.98,126.73,126.97,6945.0,124.3744,124.5313,124.2861,124.5215,6945.0
2024-06-12 11:10:00,126.98,126.98,126.64,126.64,5043.0,124.5313,124.5313,124.1979,124.1979,5043.0
2024-06-12 11:15:00,126.6,126.82,126.58,126.81,8456.0,124.1587,124.3744,124.139,124.3646,8456.0
2024-06-12 11:20:00,126.8,126.82,126.63,126.69,15859.0,124.3548,124.3744,124.1881,124.2469,15859.0
2024-06-12 11:25:00,126.66,126.69,126.6,126.63,6051.0,124.2175,124.2469,124.1587,124.1881,6051.0
2024-06-12 11:30:00,126.59,126.59,126.42,126.49,6507.0,124.1488,124.1488,123.9821,124.0508,6507.0
2024-06-12 11:35:00,126.5,126.68,126.44,126.66,7959.0,124.0606,124.2371,124.0017,124.2175,7959.0
2024-06-12 11:40:00,126.67,126.75,126.64,126.73,5241.0,124.2273,124.3058,124.1979,124.2861,5241.0
2024-06-12 11:45:00,126.7,126.74,126.68,126.69,5318.0,124.2567,124.296,124.2371,124.2469,5318.0
2024-06-12 11:50:00,126.69,126.77,126.69,126.76,6425.0,124.2469,124.3254,124.2469,124.3156,6425.0
2024-06-12 11:55:00,126.75,126.99,126.75,126.93,9894.0,124.3058,124.5411,124.3058,124.4823,9894.0
2024-06-12 12:00:00,126.89,127.05,126.85,126.87,29286.0,124.4431,124.6,124.4038,124.4235,29286.0
2024-06-12 12:05:00,126.87,126.88,126.8,126.8,3585.0,124.4235,124.4333,124.3548,124.3548,3585.0
2024-06-12 12:10:00,126.77,126.8,126.53,126.59,8933.0,124.3254,124.3548,124.09,124.1488,8933.0
2024-06-12 12:15:00,126.6,126.82,126.59,126.77,5450.0,124.1587,124.3744,124.1488,124.3254,5450.0
2024-06-12 12:20:00,126.76,126.76,126.64,126.71,5325.0,124.3156,124.3156,124.1979,124.2665,5325.0
2024-06-12 12:25:00,126.7,126.82,126.7,126.7,7468.0,124.2567,124.3744,124.2567,124.2567,7468.0
2024-06-12 12:30:00,126.68,126.7,126.62,126.68,3086.0,124.2371,124.2567,124.1783,124.2371,3086.0
2024-06-12 12:35:00,126.67,126.77,126.65,126.77,7270.0,124.2273,124.3254,124.2077,124.3254,7270.0
2024-06-12 12:40:00,126.74,126.78,126.67,126.7,3058.0,124.296,124.3352,124.2273,124.2567,3058.0
2024-06-12 12:45:00,126.67,126.79,126.67,126.76,4015.0,124.2273,124.345,124.2273,124.3156,4015.0
2024-06-12 12:50:00,126.75,126.75,126.68,126.72,2528.0,124.3058,124.3058,124.2371,124.2763,2528.0
2024-06-12 12:55:00,126.71,126.85,126.7,126.85,5824.0,124.2665,124.4038,124.2567,124.4038,5824.0
2024-06-12 13:00:00,126.86,126.89,126.77,126.82,2772.0,124.4136,124.4431,124.3254,124.3744,2772.0
2024-06-12 13:05:00,126.82,126.87,126.65,126.85,16806.0,124.3744,124.4235,124.2077,124.4038,16806.0
2024-06-12 13:10:00,126.83,127.1,126.83,127.1,11546.0,124.3842,124.649,124.3842,124.649,11546.0
2024-06-12 13:15:00,127.04,127.08,126.68,126.68,18262.0,124.5902,124.6294,124.2371,124.2371,18262.0
2024-06-12 13:20:00,126.75,126.94,126.69,126.94,7274.0,124.3058,124.4921,124.2469,124.4921,7274.0
2024-06-12 13:25:00,126.98,127.06,126.85,126.85,9204.0,124.5313,124.6098,124.4038,124.4038,9204.0
2024-06-12 13:30:00,126.84,126.91,126.71,126.91,5231.0,124.394,124.4627,124.2665,124.4627,5231.0
2024-06-12 13:35:00,126.91,126.95,126.89,126.91,7080.0,124.4627,124.5019,124.4431,124.4627,7080.0
2024-06-12 13:40:00,126.91,126.94,126.78,126.79,10257.0,124.4627,124.4921,124.3352,124.345,10257.0
2024-06-12 13:45:00,126.79,126.81,126.77,126.77,3085.0,124.345,124.3646,124.3254,124.3254,3085.0
2024-06-12 13:50:00,126.79,126.86,126.64,126.65,11538.0,124.345,124.4136,124.1979,124.2077,11538.0
2024-06-12 13:55:00,126.65,126.74,126.64,126.69,8292.0,124.2077,124.296,124.1979,124.2469,8292.0
2024-06-12 14:00:00,126.69,126.72,126.13,126.51,20071.0,124.2469,124.2763,123.6977,124.0704,20071.0
2024-06-12 14:05:00,126.59,126.76,126.51,126.61,8186.0,124.1488,124.3156,124.0704,124.1685,8186.0
2024-06-12 14:10:00,126.65,126.76,126.61,126.63,4709.0,124.2077,124.3156,124.1685,124.1881,4709.0
2024-06-12 14:15:00,126.7,126.79,126.65,126.65,7414.0,124.2567,124.345,124.2077,124.2077,7414.0
2024-06-12 14:20:00,126.66,126.69,126.47,126.51,4709.0,124.2175,124.2469,124.0312,124.0704,4709.0
2024-06-12 14:25:00,126.55,126.78,126.54,126.77,3322.0,124.1096,124.3352,124.0998,124.3254,3322.0
2024-06-12 14:30:00,126.77,126.84,126.6,126.64,6940.0,124.3254,124.394,124.1587,124.1979,6940.0
2024-06-12 14:35:00,126.67,126.73,126.55,126.71,4397.0,124.2273,124.2861,124.1096,124.2665,4397.0
2024-06-12 14:40:00,126.73,126.85,126.57,126.77,8737.0,124.2861,124.4038,124.1292,124.3254,8737.0
2024-06-12 14:45:00,126.61,126.85,126.61,126.7,6156.0,124.1685,124.4038,124.1685,124.2567,6156.0
2024-06-12 14:50:00,126.72,126.77,126.53,126.6,10495.0,124.2763,124.3254,124.09,124.1587,10495.0
2024-06-12 14:55:00,126.61,126.99,126.61,126.99,9167.0,124.1685,124.5411,124.1685,124.5411,9167.0
2024-06-12 15:00:00,126.96,127.06,126.77,126.77,9275.0,124.5117,124.6098,124.3254,124.3254,9275.0
2024-06-12 15:05:00,126.79,127.1,126.67,127.09,7698.0,124.345,124.649,124.2273,124.6392,7698.0
2024-06-12 15:10:00,127.1,127.16,127.01,127.07,5565.0,124.649,124.7079,124.5608,124.6196,5565.0
2024-06-12 15:15:00,127.11,127.29,127.1,127.27,9220.0,124.6588,124.8354,124.649,124.8157,9220.0
2024-06-12 15:20:00,127.24,127.28,126.76,126.76,9531.0,124.7863,124.8255,124.3156,124.3156,9531.0
2024-06-12 15:25:00,126.73,126.82,126.35,126.43,23761.0,124.2861,124.3744,123.9135,123.9919,23761.0
2024-06-12 15:30:00,126.46,126.61,126.31,126.31,12555.0,124.0214,124.1685,123.8742,123.8742,12555.0
2024-06-12 15:35:00,126.31,126.37,125.95,125.95,13643.0,123.8742,123.9331,123.5212,123.5212,13643.0
2024-06-12 15:40:00,125.93,125.99,125.7,125.72,25702.0,123.5016,123.5604,123.276,123.2956,25702.0
2024-06-12 15:45:00,125.74,125.75,125.35,125.63,45579.0,123.3152,123.325,122.9328,123.2074,45579.0
2024-06-12 15:50:00,125.61,125.89,125.24,125.85,63474.0,123.1877,123.4623,122.8249,123.4231,63474.0
2024-06-12 15:55:00,125.87,126.01,125.68,125.71,100630.0,123.4427,123.58,123.2564,123.2858,100630.0
2024-06-13 09:30:00,125.42,126.19,125.28,126.18,58136.0,123.0014,123.7566,122.8641,123.7468,58136.0
2024-06-13 09:35:00,126.14,126.46,125.96,126.42,5632.0,123.7075,124.0214,123.531,123.9821,5632.0
2024-06-13 09:40:00,126.44,126.67,126.26,126.55,5631.0,124.0017,124.2273,123.8252,124.1096,5631.0
2024-06-13 09:45:00,126.47,126.47,126.21,126.45,3116.0,124.0312,124.0312,123.7762,124.0115,3116.0
2024-06-13 09:50:00,126.45,126.46,125.91,126.06,4873.0,124.0115,124.0214,123.482,123.6291,4873.0
2024-06-13 09:55:00,126.01,126.02,125.69,125.98,6432.0,123.58,123.5898,123.2662,123.5506,6432.0
2024-06-13 10:00:00,126.0,126.5,125.94,126.08,13273.0,123.5702,124.0606,123.5114,123.6487,13273.0
2024-06-13 10:05:00,126.11,126.25,126.01,126.17,10378.0,123.6781,123.8154,123.58,123.7369,10378.0
2024-06-13 10:10:00,126.12,126.13,125.93,126.04,8886.0,123.6879,123.6977,123.5016,123.6095,8886.0
2024-06-13 10:15:00,126.02,126.41,125.98,126.38,14028.0,123.5898,123.9723,123.5506,123.9429,14028.0
2024-06-13 10:20:00,126.34,126.51,126.25,126.25,10298.0,123.9037,124.0704,123.8154,123.8154,10298.0
2024-06-13 10:25:00,126.24,126.66,126.21,126.63,7785.0,123.8056,124.2175,123.7762,124.1881,7785.0
2024-06-13 10:30:00,126.59,126.69,126.42,126.66,8459.0,124.1488,124.2469,123.9821,124.2175,8459.0
2024-06-13 10:35:00,126.65,126.75,126.55,126.69,9885.0,124.2077,124.3058,124.1096,124.2469,9885.0
2024-06-13 10:40:00,126.69,126.78,126.62,126.65,8989.0,124.2469,124.3352,124.1783,124.2077,8989.0
2024-06-13 10:45:00,126.7,126.85,126.65,126.8,13031.0,124.2567,124.4038,124.2077,124.3548,13031.0
2024-06-13 10:50:00,126.9,126.98,126.69,126.88,8111.0,124.4529,124.5313,124.2469,124.4333,8111.0
2024-06-13 10:55:00,126.93,126.95,126.78,126.85,4043.0,124.4823,124.5019,124.3352,124.4038,4043.0
2024-06-13 11:00:00,126.83,126.92,126.8,126.87,5892.0,124.3842,124.4725,124.3548,124.4235,5892.0
2024-06-13 11:05:00,126.92,127.2,126.92,127.14,11415.0,124.4725,124.7471,124.4725,124.6882,11415.0
2024-06-13 11:10:00,127.11,127.19,127.07,127.12,2801.0,124.6588,124.7373,124.6196,124.6686,2801.0
2024-06-13 11:15:00,127.1,127.2,127.08,127.11,9517.0,124.649,124.7471,124.6294,124.6588,9517.0
2024-06-13 11:20:00,127.17,127.28,127.16,127.22,7643.0,124.7177,124.8255,124.7079,124.7667,7643.0
2024-06-13 11:25:00,127.26,127.29,127.16,127.23,6861.0,124.8059,124.8354,124.7079,124.7765,6861.0
2024-06-13 11:30:00,127.21,127.46,127.19,127.33,8962.0,124.7569,125.0021,124.7373,124.8746,8962.0
2024-06-13 11:35:00,127.33,127.44,127.3,127.35,4323.0,124.8746,124.9825,124.8452,124.8942,4323.0
2024-06-13 11:40:00,127.34,127.41,127.3,127.34,6566.0,124.8844,124.953,124.8452,124.8844,6566.0
2024-06-13 11:45:00,127.34,127.34,127.27,127.34,3478.0,124.8844,124.8844,124.8157,124.8844,3478.0
2024-06-13 11:50:00,127.36,127.52,127.36,127.38,8297.0,124.904,125.0609,124.904,124.9236,8297.0
2024-06-13 11:55:00,127.4,127.54,127.36,127.51,12940.0,124.9432,125.0805,124.904,125.0511,12940.0
2024-06-13 12:00:00,127.5,127.52,127.15,127.19,12911.0,125.0413,125.0609,124.6981,124.7373,12911.0
2024-06-13 12:05:00,127.14,127.28,127.01,127.07,13744.0,124.6882,124.8255,124.5608,124.6196,13744.0
2024-06-13 12:10:00,126.95,127.1,126.95,127.1,9136.0,124.5019,124.649,124.5019,124.649,9136.0
2024-06-13 12:15:00,127.07,127.1,126.74,126.82,9193.0,124.6196,124.649,124.296,124.3744,9193.0
2024-06-13 12:20:00,126.79,126.9,126.73,126.9,6471.0,124.345,124.4529,124.2861,124.4529,6471.0
2024-06-13 12:25:00,126.86,126.86,126.56,126.56,7682.0,124.4136,124.4136,124.1194,124.1194,7682.0
2024-06-13 12:30:00,126.61,127.09,126.56,127.09,7310.0,124.1685,124.6392,124.1194,124.6392,7310.0
2024-06-13 12:35:00,127.04,127.08,126.97,127.03,4329.0,124.5902,124.6294,124.5215,124.5804,4329.0
2024-06-13 12:40:00,127.03,127.09,126.91,126.99,8842.0,124.5804,124.6392,124.4627,124.5411,8842.0
2024-06-13 12:45:00,126.98,126.99,126.75,126.81,7567.0,124.5313,124.5411,124.3058,124.3646,7567.0
2024-06-13 12:50:00,126.85,127.15,126.84,127.15,6554.0,124.4038,124.6981,124.394,124.6981,6554.0
2024-06-13 12:55:00,127.11,127.11,126.98,126.98,3280.0,124.6588,124.6588,124.5313,124.5313,3280.0
2024-06-13 13:00:00,126.97,127.21,126.97,127.14,5589.0,124.5215,124.7569,124.5215,124.6882,5589.0
2024-06-13 13:05:00,127.2,127.24,127.14,127.16,4775.0,124.7471,124.7863,124.6882,124.7079,4775.0
2024-06-13 13:10:00,127.18,127.29,127.16,127.19,4724.0,124.7275,124.8354,124.7079,124.7373,4724.0
2024-06-13 13:15:00,127.13,127.2,127.12,127.15,2016.0,124.6784,124.7471,124.6686,124.6981,2016.0
2024-06-13 13:20:00,127.19,127.23,127.16,127.23,3590.0,124.7373,124.7765,124.7079,124.7765,3590.0
2024-06-13 13:25:00,127.27,127.36,127.23,127.33,7144.0,124.8157,124.904,124.7765,124.8746,7144.0
2024-06-13 13:30:00,127.34,127.4,127.25,127.34,10001.0,124.8844,124.9432,124.7961,124.8844,10001.0
2024-06-13 13:35:00,127.31,127.32,127.15,127.23,7331.0,124.855,124.8648,124.6981,124.7765,7331.0
2024-06-13 13:40:00,127.24,127.39,127.23,127.29,7367.0,124.7863,124.9334,124.7765,124.8354,7367.0
2024-06-13 13:45:00,127.27,127.32,127.1,127.17,8092.0,124.8157,124.8648,124.649,124.7177,8092.0
2024-06-13 13:50:00,127.19,127.36,127.18,127.32,5556.0,124.7373,124.904,124.7275,124.8648,5556.0
2024-06-13 13:55:00,127.35,127.36,127.16,127.21,8593.0,124.8942,124.904,124.7079,124.7569,8593.0
2024-06-13 14:00:00,127.19,127.27,127.17,127.22,7968.0,124.7373,124.8157,124.7177,124.7667,7968.0
2024-06-13 14:05:00,127.25,127.52,127.25,127.44,6533.0,124.7961,125.0609,124.7961,124.9825,6533.0
2024-06-13 14:10:00,127.45,127.48,127.36,127.39,5663.0,124.9923,125.0217,124.904,124.9334,5663.0
2024-06-13 14:15:00,127.31,127.34,127.19,127.21,7164.0,124.855,124.8844,124.7373,124.7569,7164.0
2024-06-13 14:20:00,127.27,127.39,127.27,127.37,4974.0,124.8157,124.9334,124.8157,124.9138,4974.0
2024-06-13 14:25:00,127.35,127.4,127.32,127.4,2932.0,124.8942,124.9432,124.8648,124.9432,2932.0
2024-06-13 14:30:00,127.42,127.46,127.36,127.37,5800.0,124.9628,125.0021,124.904,124.9138,5800.0
2024-06-13 14:35:00,127.37,127.43,127.26,127.26,8025.0,124.9138,124.9727,124.8059,124.8059,8025.0
2024-06-13 14:40:00,127.25,127.28,127.22,127.24,5359.0,124.7961,124.8255,124.7667,124.7863,5359.0
2024-06-13 14:45:00,127.27,127.3,127.22,127.29,4590.0,124.8157,124.8452,124.7667,124.8354,4590.0
2024-06-13 14:50:00,127.3,127.3,127.26,127.27,3412.0,124.8452,124.8452,124.8059,124.8157,3412.0
2024-06-13 14:55:00,127.29,127.4,127.28,127.36,5727.0,124.8354,124.9432,124.8255,124.904,5727.0
2024-06-13 15:00:00,127.34,127.52,127.29,127.47,8990.0,124.8844,125.0609,124.8354,125.0119,8990.0
2024-06-13 15:05:00,127.48,127.51,127.45,127.46,7749.0,125.0217,125.0511,124.9923,125.0021,7749.0
2024-06-13 15:10:00,127.48,127.48,127.35,127.35,5898.0,125.0217,125.0217,124.8942,124.8942,5898.0
2024-06-13 15:15:00,127.35,127.45,127.29,127.45,9354.0,124.8942,124.9923,124.8354,124.9923,9354.0
2024-06-13 15:20:00,127.48,127.51,127.35,127.35,16888.0,125.0217,125.0511,124.8942,124.8942,16888.0
2024-06-13 15:25:00,127.36,127.4,127.22,127.28,11301.0,124.904,124.9432,124.7667,124.8255,11301.0
2024-06-13 15:30:00,127.26,127.27,127.13,127.23,9580.0,124.8059,124.8157,124.6784,124.7765,9580.0
2024-06-13 15:35:00,127.21,127.58,127.21,127.53,12518.0,124.7569,125.1198,124.7569,125.0707,12518.0
2024-06-13 15:40:00,127.58,127.63,127.38,127.41,16985.0,125.1198,125.1688,124.9236,124.953,16985.0
2024-06-13 15:45:00,127.38,127.44,127.3,127.33,17983.0,124.9236,124.9825,124.8452,124.8746,17983.0
2024-06-13 15:50:00,127.35,127.63,127.28,127.59,49291.0,124.8942,125.1688,124.8255,125.1296,49291.0
2024-06-13 15:55:00,127.57,127.59,127.21,127.21,112734.0,125.11,125.1296,124.7569,124.7569,112734.0
2024-06-14 09:30:00,126.04,126.98,125.85,126.68,32166.0,123.6095,124.5313,123.4231,124.2371,32166.0
2024-06-14 09:35:00,126.68,126.78,126.57,126.75,8397.0,124.2371,124.3352,124.1292,124.3058,8397.0
2024-06-14 09:40:00,126.72,126.77,126.2,126.2,5626.0,124.2763,124.3254,123.7664,123.7664,5626.0
2024-06-14 09:45:00,126.22,126.48,126.06,126.47,14473.0,123.786,124.041,123.6291,124.0312,14473.0
2024-06-14 09:50:00,126.42,126.47,126.33,126.45,11865.0,123.9821,124.0312,123.8939,124.0115,11865.0
2024-06-14 09:55:00,126.36,126.55,126.2,126.4,8203.0,123.9233,124.1096,123.7664,123.9625,8203.0
2024-06-14 10:00:00,126.35,126.41,126.03,126.1,6311.0,123.9135,123.9723,123.5996,123.6683,6311.0
2024-06-14 10:05:00,126.11,126.35,126.11,126.33,6255.0,123.6781,123.9135,123.6781,123.8939,6255.0
2024-06-14 10:10:00,126.31,126.4,125.81,125.86,9885.0,123.8742,123.9625,123.3839,123.4329,9885.0
2024-06-14 10:15:00,125.93,126.21,125.92,126.19,11822.0,123.5016,123.7762,123.4918,123.7566,11822.0
2024-06-14 10:20:00,126.17,126.46,126.15,126.45,24078.0,123.7369,124.0214,123.7173,124.0115,24078.0
2024-06-14 10:25:00,126.45,126.64,126.37,126.54,12748.0,124.0115,124.1979,123.9331,124.0998,12748.0
2024-06-14 10:30:00,126.52,126.55,126.38,126.54,8371.0,124.0802,124.1096,123.9429,124.0998,8371.0
2024-06-14 10:35:00,126.5,126.54,126.3,126.4,21891.0,124.0606,124.0998,123.8644,123.9625,21891.0
2024-06-14 10:40:00,126.4,126.5,126.38,126.44,5248.0,123.9625,124.0606,123.9429,124.0017,5248.0
2024-06-14 10:45:00,126.46,126.72,126.4,126.69,3942.0,124.0214,124.2763,123.9625,124.2469,3942.0
2024-06-14 10:50:00,126.67,126.89,126.65,126.66,9812.0,124.2273,124.4431,124.2077,124.2175,9812.0
2024-06-14 10:55:00,126.74,126.83,126.74,126.76,7595.0,124.296,124.3842,124.296,124.3156,7595.0
2024-06-14 11:00:00,126.76,126.76,126.66,126.73,6479.0,124.3156,124.3156,124.2175,124.2861,6479.0
2024-06-14 11:05:00,126.71,126.75,126.65,126.66,5511.0,124.2665,124.3058,124.2077,124.2175,5511.0
2024-06-14 11:10:00,126.68,126.75,126.66,126.66,2914.0,124.2371,124.3058,124.2175,124.2175,2914.0
2024-06-14 11:15:00,126.68,126.7,126.65,126.67,2634.0,124.2371,124.2567,124.2077,124.2273,2634.0
2024-06-14 11:20:00,126.7,127.09,126.7,127.05,20167.0,124.2567,124.6392,124.2567,124.6,20167.0
2024-06-14 11:25:00,127.05,127.14,126.94,127.13,4230.0,124.6,124.6882,124.4921,124.6784,4230.0
2024-06-14 11:30:00,127.14,127.16,127.1,127.11,5108.0,124.6882,124.7079,124.649,124.6588,5108.0
2024-06-14 11:35:00,127.11,127.11,126.93,126.94,6860.0,124.6588,124.6588,124.4823,124.4921,6860.0
2024-06-14 11:40:00,126.91,126.92,126.6,126.72,3900.0,124.4627,124.4725,124.1587,124.2763,3900.0
2024-06-14 11:45:00,126.71,126.71,126.57,126.6,900.0,124.2665,124.2665,124.1292,124.1587,900.0
2024-06-14 11:50:00,126.59,127.06,126.59,127.0,15082.0,124.1488,124.6098,124.1488,124.5509,15082.0
2024-06-14 11:55:00,127.03,127.06,126.96,127.06,4234.0,124.5804,124.6098,124.5117,124.6098,4234.0
2024-06-14 12:00:00,127.06,127.08,126.86,126.86,6746.0,124.6098,124.6294,124.4136,124.4136,6746.0
2024-06-14 12:05:00,126.86,126.87,126.75,126.79,1641.0,124.4136,124.4235,124.3058,124.345,1641.0
2024-06-14 12:10:00,126.76,126.77,126.21,126.32,10659.0,124.3156,124.3254,123.7762,123.8841,10659.0
2024-06-14 12:15:00,126.34,126.36,126.16,126.17,5368.0,123.9037,123.9233,123.7271,123.7369,5368.0
2024-06-14 12:20:00,126.15,126.28,126.15,126.23,4413.0,123.7173,123.8448,123.7173,123.7958,4413.0
2024-06-14 12:25:00,126.23,126.24,126.15,126.15,3314.0,123.7958,123.8056,123.7173,123.7173,3314.0
2024-06-14 12:30:00,126.14,126.14,126.02,126.06,3804.0,123.7075,123.7075,123.5898,123.6291,3804.0
2024-06-14 12:35:00,126.05,126.13,126.03,126.08,6178.0,123.6193,123.6977,123.5996,123.6487,6178.0
2024-06-14 12:40:00,126.08,126.28,126.07,126.28,5659.0,123.6487,123.8448,123.6389,123.8448,5659.0
2024-06-14 12:45:00,126.31,126.37,126.13,126.24,14343.0,123.8742,123.9331,123.6977,123.8056,14343.0
2024-06-14 12:50:00,126.23,126.26,126.1,126.1,3175.0,123.7958,123.8252,123.6683,123.6683,3175.0
2024-06-14 12:55:00,126.08,126.16,126.07,126.15,767.0,123.6487,123.7271,123.6389,123.7173,767.0
2024-06-14 13:00:00,126.2,126.2,126.05,126.06,1762.0,123.7664,123.7664,123.6193,123.6291,1762.0
2024-06-14 13:05:00,126.1,126.16,126.09,126.14,3883.0,123.6683,123.7271,123.6585,123.7075,3883.0
2024-06-14 13:10:00,126.13,126.16,126.07,126.16,2517.0,123.6977,123.7271,123.6389,123.7271,2517.0
2024-06-14 13:15:00,126.13,126.18,126.08,126.1,3434.0,123.6977,123.7468,123.6487,123.6683,3434.0
2024-06-14 13:20:00,126.11,126.27,126.09,126.16,4781.0,123.6781,123.835,123.6585,123.7271,4781.0
2024-06-14 13:25:00,126.1,126.19,126.06,126.17,3088.0,123.6683,123.7566,123.6291,123.7369,3088.0
2024-06-14 13:30:00,126.19,126.21,126.11,126.14,2447.0,123.7566,123.7762,123.6781,123.7075,2447.0
2024-06-14 13:35:00,126.16,126.17,126.08,126.08,1912.0,123.7271,123.7369,123.6487,123.6487,1912.0
2024-06-14 13:40:00,126.05,126.05,125.81,125.86,3997.0,123.6193,123.6193,123.3839,123.4329,3997.0
2024-06-14 13:45:00,125.91,125.94,125.86,125.87,4482.0,123.482,123.5114,123.4329,123.4427,4482.0
2024-06-14 13:50:00,125.87,125.99,125.86,125.99,3332.0,123.4427,123.5604,123.4329,123.5604,3332.0
2024-06-14 13:55:00,126.0,126.02,125.9,126.02,6381.0,123.5702,123.5898,123.4722,123.5898,6381.0
2024-06-14 14:00:00,125.98,126.1,125.97,126.05,9392.0,123.5506,123.6683,123.5408,123.6193,9392.0
2024-06-14 14:05:00,126.05,126.22,126.02,126.19,7703.0,123.6193,123.786,123.5898,123.7566,7703.0
2024-06-14 14:10:00,126.22,126.23,126.03,126.04,9180.0,123.786,123.7958,123.5996,123.6095,9180.0
2024-06-14 14:15:00,126.06,126.19,126.05,126.19,4625.0,123.6291,123.7566,123.6193,123.7566,4625.0
2024-06-14 14:20:00,126.19,126.24,126.01,126.07,6075.0,123.7566,123.8056,123.58,123.6389,6075.0
2024-06-14 14:25:00,126.11,126.17,126.05,126.11,5559.0,123.6781,123.7369,123.6193,123.6781,5559.0
2024-06-14 14:30:00,126.09,126.09,125.96,126.01,2872.0,123.6585,123.6585,123.531,123.58,2872.0
2024-06-14 14:35:00,125.98,126.05,125.98,126.05,3882.0,123.5506,123.6193,123.5506,123.6193,3882.0
2024-06-14 14:40:00,126.03,126.05,125.92,125.97,5562.0,123.5996,123.6193,123.4918,123.5408,5562.0
2024-06-14 14:45:00,125.97,126.06,125.93,126.04,4131.0,123.5408,123.6291,123.5016,123.6095,4131.0
2024-06-14 14:50:00,126.04,126.21,126.04,126.21,5838.0,123.6095,123.7762,123.6095,123.7762,5838.0
2024-06-14 14:55:00,126.21,126.21,126.05,126.08,4669.0,123.7762,123.7762,123.6193,123.6487,4669.0
2024-06-14 15:00:00,126.1,126.1,126.0,126.0,2432.0,123.6683,123.6683,123.5702,123.5702,2432.0
2024-06-14 15:05:00,126.02,126.23,126.0,126.17,8617.0,123.5898,123.7958,123.5702,123.7369,8617.0
2024-06-14 15:10:00,126.17,126.22,126.03,126.06,8668.0,123.7369,123.786,123.5996,123.6291,8668.0
2024-06-14 15:15:00,126.04,126.19,126.04,126.16,4407.0,123.6095,123.7566,123.6095,123.7271,4407.0
2024-06-14 15:20:00,126.16,126.16,126.08,126.12,5053.0,123.7271,123.7271,123.6487,123.6879,5053.0
2024-06-14 15:25:00,126.13,126.31,126.01,126.28,9303.0,123.6977,123.8742,123.58,123.8448,9303.0
2024-06-14 15:30:00,126.26,126.29,126.18,126.27,9028.0,123.8252,123.8546,123.7468,123.835,9028.0
2024-06-14 15:35:00,126.27,126.34,126.08,126.13,10612.0,123.835,123.9037,123.6487,123.6977,10612.0
2024-06-14 15:40:00,126.12,126.22,126.04,126.18,13355.0,123.6879,123.786,123.6095,123.7468,13355.0
2024-06-14 15:45:00,126.14,126.26,125.96,126.01,37946.0,123.7075,123.8252,123.531,123.58,37946.0
2024-06-14 15:50:00,126.05,126.18,125.93,126.16,45868.0,123.6193,123.7468,123.5016,123.7271,45868.0
2024-06-14 15:55:00,126.16,126.24,126.05,126.18,63838.0,123.7271,123.8056,123.6193,123.7468,63838.0
2024-06-17 09:30:00,126.48,126.52,126.16,126.22,45605.0,124.041,124.0802,123.7271,123.786,45605.0
2024-06-17 09:35:00,126.18,126.28,125.75,125.76,13076.0,123.7468,123.8448,123.325,123.3349,13076.0
2024-06-17 09:40:00,125.73,126.0,125.51,125.62,17536.0,123.3054,123.5702,123.0897,123.1976,17536.0
2024-06-17 09:45:00,125.71,125.71,123.57,124.07,61646.0,123.2858,123.2858,121.1871,121.6774,61646.0
2024-06-17 09:50:00,124.24,124.72,123.71,124.72,23976.0,121.8442,122.3149,121.3244,122.3149,23976.0
2024-06-17 09:55:00,124.81,124.81,124.1,124.32,13326.0,122.4032,122.4032,121.7069,121.9226,13326.0
2024-06-17 10:00:00,124.31,124.61,124.13,124.53,20945.0,121.9128,122.207,121.7363,122.1286,20945.0
2024-06-17 10:05:00,124.47,124.76,124.23,124.29,23344.0,122.0697,122.3541,121.8344,121.8932,23344.0
2024-06-17 10:10:00,124.35,124.88,124.32,124.73,12980.0,121.952,122.4718,121.9226,122.3247,12980.0
2024-06-17 10:15:00,124.79,124.85,124.66,124.71,11666.0,122.3836,122.4424,122.2561,122.3051,11666.0
2024-06-17 10:20:00,124.68,124.76,124.49,124.62,16851.0,122.2757,122.3541,122.0893,122.2168,16851.0
2024-06-17 10:25:00,124.6,124.6,124.35,124.5,10385.0,122.1972,122.1972,121.952,122.0992,10385.0
2024-06-17 10:30:00,124.44,124.67,124.38,124.51,20769.0,122.0403,122.2659,121.9815,122.109,20769.0
2024-06-17 10:35:00,124.42,124.57,124.35,124.57,9318.0,122.0207,122.1678,121.952,122.1678,9318.0
2024-06-17 10:40:00,124.52,124.99,124.48,124.89,10047.0,122.1188,122.5797,122.0795,122.4816,10047.0
2024-06-17 10:45:00,124.87,124.97,124.56,124.58,14359.0,122.462,122.5601,122.158,122.1776,14359.0
2024-06-17 10:50:00,124.53,124.81,124.53,124.79,11888.0,122.1286,122.4032,122.1286,122.3836,11888.0
2024-06-17 10:55:00,124.84,125.14,124.84,125.12,9290.0,122.4326,122.7268,122.4326,122.7072,9290.0
2024-06-17 11:00:00,125.16,125.28,125.13,125.23,10160.0,122.7464,122.8641,122.717,122.8151,10160.0
2024-06-17 11:05:00,125.22,125.36,125.16,125.33,9148.0,122.8053,122.9426,122.7464,122.9131,9148.0
2024-06-17 11:10:00,125.38,125.55,125.38,125.55,7670.0,122.9622,123.1289,122.9622,123.1289,7670.0
2024-06-17 11:15:00,125.57,125.76,125.57,125.73,9314.0,123.1485,123.3349,123.1485,123.3054,9314.0
2024-06-17 11:20:00,125.73,125.85,125.7,125.82,5390.0,123.3054,123.4231,123.276,123.3937,5390.0
2024-06-17 11:25:00,125.87,125.87,125.63,125.78,9688.0,123.4427,123.4427,123.2074,123.3545,9688.0
2024-06-17 11:30:00,125.77,126.03,125.73,125.98,7803.0,123.3447,123.5996,123.3054,123.5506,7803.0
2024-06-17 11:35:00,125.98,126.12,125.98,126.12,10475.0,123.5506,123.6879,123.5506,123.6879,10475.0
2024-06-17 11:40:00,126.12,126.36,126.12,126.32,7068.0,123.6879,123.9233,123.6879,123.8841,7068.0
2024-06-17 11:45:00,126.34,126.51,126.09,126.13,16082.0,123.9037,124.0704,123.6585,123.6977,16082.0
2024-06-17 11:50:00,126.17,126.17,125.94,126.03,3991.0,123.7369,123.7369,123.5114,123.5996,3991.0
2024-06-17 11:55:00,126.06,126.26,126.0,126.26,10676.0,123.6291,123.8252,123.5702,123.8252,10676.0
2024-06-17 12:00:00,126.23,126.26,126.05,126.12,4394.0,123.7958,123.8252,123.6193,123.6879,4394.0
2024-06-17 12:05:00,126.14,126.22,126.09,126.2,7941.0,123.7075,123.786,123.6585,123.7664,7941.0
2024-06-17 12:10:00,126.21,126.39,126.2,126.39,7663.0,123.7762,123.9527,123.7664,123.9527,7663.0
2024-06-17 12:15:00,126.39,126.57,126.39,126.57,5660.0,123.9527,124.1292,123.9527,124.1292,5660.0
2024-06-17 12:20:00,126.63,126.72,126.54,126.72,11081.0,124.1881,124.2763,124.0998,124.2763,11081.0
2024-06-17 12:25:00,126.72,126.92,126.71,126.9,5370.0,124.2763,124.4725,124.2665,124.4529,5370.0
2024-06-17 12:30:00,126.9,126.9,126.62,126.67,13346.0,124.4529,124.4529,124.1783,124.2273,13346.0
2024-06-17 12:35:00,126.65,126.71,126.63,126.66,9143.0,124.2077,124.2665,124.1881,124.2175,9143.0
2024-06-17 12:40:00,126.65,126.91,126.65,126.91,8525.0,124.2077,124.4627,124.2077,124.4627,8525.0
2024-06-17 12:45:00,126.91,127.04,126.89,127.04,16059.0,124.4627,124.5902,124.4431,124.5902,16059.0
2024-06-17 12:50:00,127.05,127.06,126.89,126.92,2994.0,124.6,124.6098,124.4431,124.4725,2994.0
2024-06-17 12:55:00,126.91,126.92,126.81,126.81,4517.0,124.4627,124.4725,124.3646,124.3646,4517.0
2024-06-17 13:00:00,126.82,126.92,126.81,126.92,3236.0,124.3744,124.4725,124.3646,124.4725,3236.0
2024-06-17 13:05:00,126.87,126.92,126.79,126.85,7587.0,124.4235,124.4725,124.345,124.4038,7587.0
2024-06-17 13:10:00,126.85,126.99,126.84,126.99,2046.0,124.4038,124.5411,124.394,124.5411,2046.0
2024-06-17 13:15:00,126.96,127.01,126.96,127.01,5002.0,124.5117,124.5608,124.5117,124.5608,5002.0
2024-06-17 13:20:00,127.01,127.08,126.97,126.99,8723.0,124.5608,124.6294,124.5215,124.5411,8723.0
2024-06-17 13:25:00,126.99,127.09,126.99,127.08,4800.0,124.5411,124.6392,124.5411,124.6294,4800.0
2024-06-17 13:30:00,127.08,127.3,127.07,127.15,9068.0,124.6294,124.8452,124.6196,124.6981,9068.0
2024-06-17 13:35:00,127.17,127.24,127.13,127.23,2720.0,124.7177,124.7863,124.6784,124.7765,2720.0
2024-06-17 13:40:00,127.23,127.23,127.0,127.0,9549.0,124.7765,124.7765,124.5509,124.5509,9549.0
2024-06-17 13:45:00,127.02,127.11,126.99,127.03,6793.0,124.5706,124.6588,124.5411,124.5804,6793.0
2024-06-17 13:50:00,127.06,127.08,127.03,127.04,2124.0,124.6098,124.6294,124.5804,124.5902,2124.0
2024-06-17 13:55:00,127.04,127.04,126.93,127.02,4813.0,124.5902,124.5902,124.4823,124.5706,4813.0
2024-06-17 14:00:00,126.98,127.13,126.94,127.1,4741.0,124.5313,124.6784,124.4921,124.649,4741.0
2024-06-17 14:05:00,127.12,127.17,127.01,127.09,3492.0,124.6686,124.7177,124.5608,124.6392,3492.0
2024-06-17 14:10:00,127.08,127.16,126.97,126.98,4589.0,124.6294,124.7079,124.5215,124.5313,4589.0
2024-06-17 14:15:00,127.01,127.1,126.99,127.07,4110.0,124.5608,124.649,124.5411,124.6196,4110.0
2024-06-17 14:20:00,127.06,127.14,127.03,127.14,3244.0,124.6098,124.6882,124.5804,124.6882,3244.0
2024-06-17 14:25:00,127.16,127.22,127.03,127.06,10150.0,124.7079,124.7667,124.5804,124.6098,10150.0
2024-06-17 14:30:00,127.05,127.08,126.9,126.9,5912.0,124.6,124.6294,124.4529,124.4529,5912.0
2024-06-17 14:35:00,126.9,126.94,126.77,126.79,4212.0,124.4529,124.4921,124.3254,124.345,4212.0
2024-06-17 14:40:00,126.79,126.79,126.71,126.71,8021.0,124.345,124.345,124.2665,124.2665,8021.0
2024-06-17 14:45:00,126.72,126.79,126.65,126.77,8340.0,124.2763,124.345,124.2077,124.3254,8340.0
2024-06-17 14:50:00,126.77,126.87,126.75,126.8,9164.0,124.3254,124.4235,124.3058,124.3548,9164.0
2024-06-17 14:55:00,126.79,126.81,126.57,126.69,12840.0,124.345,124.3646,124.1292,124.2469,12840.0
2024-06-17 15:00:00,126.67,126.79,126.6,126.63,7574.0,124.2273,124.345,124.1587,124.1881,7574.0
2024-06-17 15:05:00,126.65,126.7,126.59,126.64,10039.0,124.2077,124.2567,124.1488,124.1979,10039.0
2024-06-17 15:10:00,126.61,126.74,126.61,126.74,8028.0,124.1685,124.296,124.1685,124.296,8028.0
2024-06-17 15:15:00,126.74,126.77,126.62,126.66,20680.0,124.296,124.3254,124.1783,124.2175,20680.0
2024-06-17 15:20:00,126.68,126.7,126.57,126.66,12436.0,124.2371,124.2567,124.1292,124.2175,12436.0
2024-06-17 15:25:00,126.66,126.66,126.51,126.52,10914.0,124.2175,124.2175,124.0704,124.0802,10914.0
2024-06-17 15:30:00,126.51,126.58,126.44,126.47,14972.0,124.0704,124.139,124.0017,124.0312,14972.0
2024-06-17 15:35:00,126.45,126.46,126.27,126.3,20835.0,124.0115,124.0214,123.835,123.8644,20835.0
2024-06-17 15:40:00,126.31,126.37,126.24,126.25,27728.0,123.8742,123.9331,123.8056,123.8154,27728.0
2024-06-17 15:45:00,126.25,126.38,126.09,126.13,22397.0,123.8154,123.9429,123.6585,123.6977,22397.0
2024-06-17 15:50:00,126.13,126.17,125.91,126.03,52824.0,123.6977,123.7369,123.482,123.5996,52824.0
2024-06-17 15:55:00,126.08,126.17,125.95,126.03,118375.0,123.6487,123.7369,123.5212,123.5996,118375.0
2024-06-18 09:30:00,126.4,127.16,126.16,127.16,39319.0,123.9625,124.7079,123.7271,124.7079,39319.0
2024-06-18 09:35:00,127.06,127.1,126.62,126.63,8946.0,124.6098,124.649,124.1783,124.1881,8946.0
2024-06-18 09:40:00,126.44,126.87,126.43,126.87,8068.0,124.0017,124.4235,123.9919,124.4235,8068.0
2024-06-18 09:45:00,126.97,127.14,126.81,126.91,15972.0,124.5215,124.6882,124.3646,124.4627,15972.0
2024-06-18 09:50:00,126.86,127.47,126.86,127.32,16382.0,124.4136,125.0119,124.4136,124.8648,16382.0
2024-06-18 09:55:00,127.32,127.85,127.31,127.71,11816.0,124.8648,125.3846,124.855,125.2473,11816.0
2024-06-18 10:00:00,127.65,128.32,127.62,128.16,18281.0,125.1884,125.8455,125.159,125.6886,18281.0
2024-06-18 10:05:00,128.16,128.32,127.71,127.72,10057.0,125.6886,125.8455,125.2473,125.2571,10057.0
2024-06-18 10:10:00,127.73,127.92,127.73,127.78,9593.0,125.2669,125.4532,125.2669,125.3159,9593.0
2024-06-18 10:15:00,127.82,128.04,127.77,127.91,11110.0,125.3551,125.5709,125.3061,125.4434,11110.0
2024-06-18 10:20:00,127.88,128.08,127.88,127.99,7565.0,125.414,125.6101,125.414,125.5219,7565.0
2024-06-18 10:25:00,127.98,128.07,127.81,127.86,8308.0,125.512,125.6003,125.3453,125.3944,8308.0
2024-06-18 10:30:00,127.89,128.1,127.83,128.08,7632.0,125.4238,125.6297,125.3649,125.6101,7632.0
2024-06-18 10:35:00,128.08,128.1,127.73,127.85,10134.0,125.6101,125.6297,125.2669,125.3846,10134.0
2024-06-18 10:40:00,127.81,127.99,127.8,127.91,5805.0,125.3453,125.5219,125.3355,125.4434,5805.0
2024-06-18 10:45:00,127.87,127.93,127.73,127.84,4435.0,125.4042,125.463,125.2669,125.3747,4435.0
2024-06-18 10:50:00,127.86,127.86,127.53,127.74,5513.0,125.3944,125.3944,125.0707,125.2767,5513.0
2024-06-18 10:55:00,127.74,127.81,127.67,127.79,14402.0,125.2767,125.3453,125.208,125.3257,14402.0
2024-06-18 11:00:00,127.8,127.99,127.8,127.83,14507.0,125.3355,125.5219,125.3355,125.3649,14507.0
2024-06-18 11:05:00,127.76,127.86,127.71,127.8,8792.0,125.2963,125.3944,125.2473,125.3355,8792.0
2024-06-18 11:10:00,127.72,127.79,127.53,127.62,18744.0,125.2571,125.3257,125.0707,125.159,18744.0
2024-06-18 11:15:00,127.67,127.75,127.64,127.75,3665.0,125.208,125.2865,125.1786,125.2865,3665.0
2024-06-18 11:20:00,127.77,127.97,127.77,127.84,9532.0,125.3061,125.5022,125.3061,125.3747,9532.0
2024-06-18 11:25:00,127.89,127.9,127.81,127.81,4348.0,125.4238,125.4336,125.3453,125.3453,4348.0
2024-06-18 11:30:00,127.79,127.87,127.71,127.81,6827.0,125.3257,125.4042,125.2473,125.3453,6827.0
2024-06-18 11:35:00,127.78,127.94,127.78,127.92,3713.0,125.3159,125.4728,125.3159,125.4532,3713.0
2024-06-18 11:40:00,127.95,128.04,127.94,128.0,2453.0,125.4826,125.5709,125.4728,125.5317,2453.0
2024-06-18 11:45:00,128.04,128.24,127.99,128.06,10747.0,125.5709,125.767,125.5219,125.5905,10747.0
2024-06-18 11:50:00,128.08,128.18,128.01,128.18,5967.0,125.6101,125.7082,125.5415,125.7082,5967.0
2024-06-18 11:55:00,128.17,128.26,128.17,128.25,3972.0,125.6984,125.7866,125.6984,125.7768,3972.0
2024-06-18 12:00:00,128.28,128.34,128.25,128.26,4812.0,125.8063,125.8651,125.7768,125.7866,4812.0
2024-06-18 12:05:00,128.28,128.28,128.0,128.03,4816.0,125.8063,125.8063,125.5317,125.5611,4816.0
2024-06-18 12:10:00,128.03,129.65,128.03,129.2,346521.0,125.5611,127.1498,125.5611,126.7085,346521.0
2024-06-18 12:15:00,129.21,129.28,128.31,128.58,102766.0,126.7183,126.787,125.8357,126.1005,102766.0
2024-06-18 12:20:00,128.56,128.74,128.46,128.59,28983.0,126.0809,126.2574,125.9828,126.1103,28983.0
2024-06-18 12:25:00,128.59,128.91,128.55,128.88,21139.0,126.1103,126.4241,126.0711,126.3947,21139.0
2024-06-18 12:30:00,128.91,128.98,128.65,128.83,19895.0,126.4241,126.4928,126.1691,126.3457,19895.0
2024-06-18 12:35:00,128.78,129.04,128.76,128.89,25625.0,126.2966,126.5516,126.277,126.4045,25625.0
2024-06-18 12:40:00,128.9,128.99,128.8,128.81,5118.0,126.4143,126.5026,126.3162,126.326,5118.0
2024-06-18 12:45:00,128.8,128.93,128.62,128.93,7011.0,126.3162,126.4437,126.1397,126.4437,7011.0
2024-06-18 12:50:00,128.91,129.04,128.84,128.9,8290.0,126.4241,126.5516,126.3555,126.4143,8290.0
2024-06-18 12:55:00,128.84,128.86,128.76,128.76,1273.0,126.3555,126.3751,126.277,126.277,1273.0
2024-06-18 13:00:00,128.76,128.76,128.57,128.61,8177.0,126.277,126.277,126.0907,126.1299,8177.0
2024-06-18 13:05:00,128.57,128.86,128.53,128.81,9351.0,126.0907,126.3751,126.0514,126.326,9351.0
2024-06-18 13:10:00,128.8,128.86,128.68,128.69,8687.0,126.3162,126.3751,126.1985,126.2084,8687.0
2024-06-18 13:15:00,128.71,128.75,128.66,128.67,3575.0,126.228,126.2672,126.1789,126.1887,3575.0
2024-06-18 13:20:00,128.65,128.66,128.55,128.57,4111.0,126.1691,126.1789,126.0711,126.0907,4111.0
2024-06-18 13:25:00,128.56,128.71,128.52,128.67,8034.0,126.0809,126.228,126.0416,126.1887,8034.0
2024-06-18 13:30:00,128.66,128.68,128.4,128.5,11353.0,126.1789,126.1985,125.9239,126.022,11353.0
2024-06-18 13:35:00,128.5,128.67,128.47,128.48,8756.0,126.022,126.1887,125.9926,126.0024,8756.0
2024-06-18 13:40:00,128.52,128.58,128.46,128.48,6744.0,126.0416,126.1005,125.9828,126.0024,6744.0
2024-06-18 13:45:00,128.48,128.68,128.43,128.68,4230.0,126.0024,126.1985,125.9534,126.1985,4230.0
2024-06-18 13:50:00,128.66,128.68,128.35,128.35,7292.0,126.1789,126.1985,125.8749,125.8749,7292.0
2024-06-18 13:55:00,128.31,128.36,128.07,128.13,18010.0,125.8357,125.8847,125.6003,125.6592,18010.0
2024-06-18 14:00:00,128.09,128.09,127.69,127.78,5872.0,125.6199,125.6199,125.2276,125.3159,5872.0
2024-06-18 14:05:00,127.8,127.94,127.75,127.78,8023.0,125.3355,125.4728,125.2865,125.3159,8023.0
2024-06-18 14:10:00,127.8,127.8,127.65,127.65,13354.0,125.3355,125.3355,125.1884,125.1884,13354.0
2024-06-18 14:15:00,127.67,127.78,127.64,127.7,4488.0,125.208,125.3159,125.1786,125.2374,4488.0
2024-06-18 14:20:00,127.75,127.9,127.59,127.6,16962.0,125.2865,125.4336,125.1296,125.1394,16962.0
2024-06-18 14:25:00,127.61,127.8,127.55,127.67,5845.0,125.1492,125.3355,125.0903,125.208,5845.0
2024-06-18 14:30:00,127.66,127.71,127.5,127.58,3617.0,125.1982,125.2473,125.0413,125.1198,3617.0
2024-06-18 14:35:00,127.55,127.6,127.51,127.6,5519.0,125.0903,125.1394,125.0511,125.1394,5519.0
2024-06-18 14:40:00,127.59,127.71,127.57,127.63,8516.0,125.1296,125.2473,125.11,125.1688,8516.0
2024-06-18 14:45:00,127.66,127.66,127.5,127.55,8077.0,125.1982,125.1982,125.0413,125.0903,8077.0
2024-06-18 14:50:00,127.58,127.6,127.4,127.47,5366.0,125.1198,125.1394,124.9432,125.0119,5366.0
2024-06-18 14:55:00,127.45,127.61,127.42,127.59,7540.0,124.9923,125.1492,124.9628,125.1296,7540.0
2024-06-18 15:00:00,127.6,127.62,127.51,127.55,8222.0,125.1394,125.159,125.0511,125.0903,8222.0
2024-06-18 15:05:00,127.57,127.65,127.54,127.58,21533.0,125.11,125.1884,125.0805,125.1198,21533.0
2024-06-18 15:10:00,127.6,127.82,127.57,127.62,26090.0,125.1394,125.3551,125.11,125.159,26090.0
2024-06-18 15:15:00,127.62,127.71,127.57,127.62,9409.0,125.159,125.2473,125.11,125.159,9409.0
2024-06-18 15:20:00,127.62,128.0,127.59,127.93,21780.0,125.159,125.5317,125.1296,125.463,21780.0
2024-06-18 15:25:00,127.91,128.07,127.89,127.93,24793.0,125.4434,125.6003,125.4238,125.463,24793.0
2024-06-18 15:30:00,127.94,128.05,127.87,128.03,16250.0,125.4728,125.5807,125.4042,125.5611,16250.0
2024-06-18 15:35:00,128.05,128.31,128.0,128.31,50801.0,125.5807,125.8357,125.5317,125.8357,50801.0
2024-06-18 15:40:00,128.32,128.32,128.15,128.19,13776.0,125.8455,125.8455,125.6788,125.718,13776.0
2024-06-18 15:45:00,128.19,128.34,128.18,128.25,23573.0,125.718,125.8651,125.7082,125.7768,23573.0
2024-06-18 15:50:00,128.31,128.62,128.25,128.57,45228.0,125.8357,126.1397,125.7768,126.0907,45228.0
2024-06-18 15:55:00,128.54,128.8,128.54,128.71,122723.0,126.0612,126.3162,126.0612,126.228,122723.0
2024-06-20 09:30:00,129.03,130.87,128.25,130.56,137858.0,126.5418,128.3463,125.7768,128.0423,137858.0
2024-06-20 09:35:00,130.53,130.53,128.84,129.15,21971.0,128.0129,128.0129,126.3555,126.6595,21971.0
2024-06-20 09:40:00,129.28,129.76,129.28,129.76,29888.0,126.787,127.2577,126.787,127.2577,29888.0
2024-06-20 09:45:00,129.82,129.87,129.51,129.63,30533.0,127.3166,127.3656,127.0125,127.1302,30533.0
2024-06-20 09:50:00,129.68,129.68,129.21,129.34,22536.0,127.1793,127.1793,126.7183,126.8458,22536.0
2024-06-20 09:55:00,129.34,129.82,129.22,129.49,33262.0,126.8458,127.3166,126.7281,126.9929,33262.0
2024-06-20 10:00:00,129.53,129.67,128.78,129.02,66849.0,127.0322,127.1695,126.2966,126.532,66849.0
2024-06-20 10:05:00,128.97,129.34,128.88,129.09,34695.0,126.483,126.8458,126.3947,126.6006,34695.0
2024-06-20 10:10:00,129.09,129.21,128.47,128.47,66302.0,126.6006,126.7183,125.9926,125.9926,66302.0
2024-06-20 10:15:00,128.47,128.67,128.36,128.47,38720.0,125.9926,126.1887,125.8847,125.9926,38720.0
2024-06-20 10:20:00,128.49,128.77,128.46,128.57,14385.0,126.0122,126.2868,125.9828,126.0907,14385.0
2024-06-20 10:25:00,128.45,128.88,128.45,128.86,12746.0,125.973,126.3947,125.973,126.3751,12746.0
2024-06-20 10:30:00,128.79,129.32,128.79,129.09,23721.0,126.3064,126.8262,126.3064,126.6006,23721.0
2024-06-20 10:35:00,129.1,129.43,129.07,129.21,24740.0,126.6104,126.9341,126.581,126.7183,24740.0
2024-06-20 10:40:00,129.21,129.44,129.12,129.4,11826.0,126.7183,126.9439,126.6301,126.9047,11826.0
2024-06-20 10:45:00,129.44,129.47,129.07,129.19,22840.0,126.9439,126.9733,126.581,126.6987,22840.0
2024-06-20 10:50:00,129.16,129.25,129.07,129.14,19568.0,126.6693,126.7576,126.581,126.6497,19568.0
2024-06-20 10:55:00,129.14,129.32,129.07,129.29,8743.0,126.6497,126.8262,126.581,126.7968,8743.0
2024-06-20 11:00:00,129.3,129.37,129.1,129.15,56915.0,126.8066,126.8752,126.6104,126.6595,56915.0
2024-06-20 11:05:00,129.17,129.48,129.16,129.35,11314.0,126.6791,126.9831,126.6693,126.8556,11314.0
2024-06-20 11:10:00,129.35,129.46,129.35,129.44,7570.0,126.8556,126.9635,126.8556,126.9439,7570.0
2024-06-20 11:15:00,129.47,129.72,129.47,129.52,22142.0,126.9733,127.2185,126.9733,127.0223,22142.0
2024-06-20 11:20:00,129.48,129.51,128.85,129.08,24495.0,126.9831,127.0125,126.3653,126.5908,24495.0
2024-06-20 11:25:00,129.08,129.08,128.96,128.96,7829.0,126.5908,126.5908,126.4731,126.4731,7829.0
2024-06-20 11:30:00,128.97,129.44,128.94,129.39,10428.0,126.483,126.9439,126.4535,126.8949,10428.0
2024-06-20 11:35:00,129.4,129.43,129.2,129.21,13271.0,126.9047,126.9341,126.7085,126.7183,13271.0
2024-06-20 11:40:00,129.19,129.21,129.1,129.15,13518.0,126.6987,126.7183,126.6104,126.6595,13518.0
2024-06-20 11:45:00,129.14,129.15,128.81,128.85,14198.0,126.6497,126.6595,126.326,126.3653,14198.0
2024-06-20 11:50:00,128.83,129.03,128.75,128.77,10820.0,126.3457,126.5418,126.2672,126.2868,10820.0
2024-06-20 11:55:00,128.8,128.81,128.64,128.76,10456.0,126.3162,126.326,126.1593,126.277,10456.0
2024-06-20 12:00:00,128.76,128.76,128.34,128.34,6435.0,126.277,126.277,125.8651,125.8651,6435.0
2024-06-20 12:05:00,128.37,128.53,128.32,128.37,23554.0,125.8945,126.0514,125.8455,125.8945,23554.0
2024-06-20 12:10:00,128.38,128.38,128.08,128.24,22164.0,125.9043,125.9043,125.6101,125.767,22164.0
2024-06-20 12:15:00,128.24,128.24,128.01,128.06,7208.0,125.767,125.767,125.5415,125.5905,7208.0
2024-06-20 12:20:00,128.07,128.23,127.79,127.79,17316.0,125.6003,125.7572,125.3257,125.3257,17316.0
2024-06-20 12:25:00,127.8,128.11,127.73,127.75,28660.0,125.3355,125.6395,125.2669,125.2865,28660.0
2024-06-20 12:30:00,127.75,127.75,127.37,127.57,25741.0,125.2865,125.2865,124.9138,125.11,25741.0
2024-06-20 12:35:00,127.59,127.78,127.51,127.72,10202.0,125.1296,125.3159,125.0511,125.2571,10202.0
2024-06-20 12:40:00,127.73,127.93,127.69,127.72,28576.0,125.2669,125.463,125.2276,125.2571,28576.0
2024-06-20 12:45:00,127.68,127.87,127.6,127.74,13613.0,125.2178,125.4042,125.1394,125.2767,13613.0
2024-06-20 12:50:00,127.78,127.95,127.74,127.74,17663.0,125.3159,125.4826,125.2767,125.2767,17663.0
2024-06-20 12:55:00,127.8,127.83,127.6,127.69,14165.0,125.3355,125.3649,125.1394,125.2276,14165.0
2024-06-20 13:00:00,127.73,127.74,127.44,127.45,16245.0,125.2669,125.2767,124.9825,124.9923,16245.0
2024-06-20 13:05:00,127.43,127.68,127.41,127.57,11950.0,124.9727,125.2178,124.953,125.11,11950.0
2024-06-20 13:10:00,127.53,127.95,127.52,127.6,31656.0,125.0707,125.4826,125.0609,125.1394,31656.0
2024-06-20 13:15:00,127.64,127.78,127.64,127.7,5437.0,125.1786,125.3159,125.1786,125.2374,5437.0
2024-06-20 13:20:00,127.65,127.7,127.39,127.39,19092.0,125.1884,125.2374,124.9334,124.9334,19092.0
2024-06-20 13:25:00,127.38,127.55,127.35,127.44,11478.0,124.9236,125.0903,124.8942,124.9825,11478.0
2024-06-20 13:30:00,127.48,127.53,127.12,127.12,16750.0,125.0217,125.0707,124.6686,124.6686,16750.0
2024-06-20 13:35:00,127.12,127.12,126.6,126.75,30010.0,124.6686,124.6686,124.1587,124.3058,30010.0
2024-06-20 13:40:00,126.82,126.95,126.8,126.91,8473.0,124.3744,124.5019,124.3548,124.4627,8473.0
2024-06-20 13:45:00,126.93,126.95,126.74,126.95,5661.0,124.4823,124.5019,124.296,124.5019,5661.0
2024-06-20 13:50:00,126.97,127.13,126.96,127.09,5101.0,124.5215,124.6784,124.5117,124.6392,5101.0
2024-06-20 13:55:00,127.06,127.26,126.99,127.26,10498.0,124.6098,124.8059,124.5411,124.8059,10498.0
2024-06-20 14:00:00,127.26,127.47,127.26,127.33,17818.0,124.8059,125.0119,124.8059,124.8746,17818.0
2024-06-20 14:05:00,127.39,127.57,127.34,127.57,12619.0,124.9334,125.11,124.8844,125.11,12619.0
2024-06-20 14:10:00,127.52,127.68,127.42,127.68,13225.0,125.0609,125.2178,124.9628,125.2178,13225.0
2024-06-20 14:15:00,127.71,127.89,127.71,127.77,18282.0,125.2473,125.4238,125.2473,125.3061,18282.0
2024-06-20 14:20:00,127.79,127.8,127.53,127.65,32935.0,125.3257,125.3355,125.0707,125.1884,32935.0
2024-06-20 14:25:00,127.69,127.76,127.47,127.65,66634.0,125.2276,125.2963,125.0119,125.1884,66634.0
2024-06-20 14:30:00,127.64,127.69,127.59,127.62,5264.0,125.1786,125.2276,125.1296,125.159,5264.0
2024-06-20 14:35:00,127.52,127.52,127.28,127.35,5362.0,125.0609,125.0609,124.8255,124.8942,5362.0
2024-06-20 14:40:00,127.36,127.52,127.22,127.32,6632.0,124.904,125.0609,124.7667,124.8648,6632.0
2024-06-20 14:45:00,127.33,127.39,127.24,127.29,5134.0,124.8746,124.9334,124.7863,124.8354,5134.0
2024-06-20 14:50:00,127.29,127.37,127.19,127.37,6947.0,124.8354,124.9138,124.7373,124.9138,6947.0
2024-06-20 14:55:00,127.31,127.62,127.31,127.41,12069.0,124.855,125.159,124.855,124.953,12069.0
2024-06-20 15:00:00,127.37,127.38,127.17,127.26,12558.0,124.9138,124.9236,124.7177,124.8059,12558.0
2024-06-20 15:05:00,127.31,127.51,127.26,127.4,14269.0,124.855,125.0511,124.8059,124.9432,14269.0
2024-06-20 15:10:00,127.36,127.47,127.31,127.47,12213.0,124.904,125.0119,124.855,125.0119,12213.0
2024-06-20 15:15:00,127.48,127.55,127.41,127.55,7405.0,125.0217,125.0903,124.953,125.0903,7405.0
2024-06-20 15:20:00,127.54,127.56,127.3,127.36,31427.0,125.0805,125.1001,124.8452,124.904,31427.0
2024-06-20 15:25:00,127.39,127.73,127.39,127.68,17185.0,124.9334,125.2669,124.9334,125.2178,17185.0
2024-06-20 15:30:00,127.69,127.79,127.62,127.79,9000.0,125.2276,125.3257,125.159,125.3257,9000.0
2024-06-20 15:35:00,127.79,127.88,127.53,127.54,51217.0,125.3257,125.414,125.0707,125.0805,51217.0
2024-06-20 15:40:00,127.55,127.86,127.47,127.86,20200.0,125.0903,125.3944,125.0119,125.3944,20200.0
2024-06-20 15:45:00,127.87,127.88,127.69,127.77,22234.0,125.4042,125.414,125.2276,125.3061,22234.0
2024-06-20 15:50:00,127.79,127.96,127.68,127.7,42000.0,125.3257,125.4924,125.2178,125.2374,42000.0
2024-06-20 15:55:00,127.68,127.68,127.27,127.5,106777.0,125.2178,125.2178,124.8157,125.0413,106777.0
2024-06-21 09:30:00,126.81,127.52,126.81,127.46,170841.0,124.3646,125.0609,124.3646,125.0021,170841.0
2024-06-21 09:35:00,127.48,127.7,126.94,127.03,29242.0,125.0217,125.2374,124.4921,124.5804,29242.0
2024-06-21 09:40:00,127.0,127.05,126.26,126.27,19371.0,124.5509,124.6,123.8252,123.835,19371.0
2024-06-21 09:45:00,126.25,126.74,125.83,126.67,42427.0,123.8154,124.296,123.4035,124.2273,42427.0
2024-06-21 09:50:00,126.64,126.66,125.67,126.31,27169.0,124.1979,124.2175,123.2466,123.8742,27169.0
2024-06-21 09:55:00,126.34,126.88,126.27,126.65,17918.0,123.9037,124.4333,123.835,124.2077,17918.0
2024-06-21 10:00:00,126.63,127.1,126.41,126.6,31554.0,124.1881,124.649,123.9723,124.1587,31554.0
2024-06-21 10:05:00,126.66,126.98,126.56,126.84,9246.0,124.2175,124.5313,124.1194,124.394,9246.0
2024-06-21 10:10:00,126.71,127.37,126.67,127.31,12188.0,124.2665,124.9138,124.2273,124.855,12188.0
2024-06-21 10:15:00,127.23,127.48,127.16,127.43,10027.0,124.7765,125.0217,124.7079,124.9727,10027.0
2024-06-21 10:20:00,127.38,127.74,127.32,127.61,19768.0,124.9236,125.2767,124.8648,125.1492,19768.0
2024-06-21 10:25:00,127.61,127.65,127.27,127.28,9835.0,125.1492,125.1884,124.8157,124.8255,9835.0
2024-06-21 10:30:00,127.26,127.31,127.12,127.13,6384.0,124.8059,124.855,124.6686,124.6784,6384.0
2024-06-21 10:35:00,127.2,127.43,127.19,127.37,16220.0,124.7471,124.9727,124.7373,124.9138,16220.0
2024-06-21 10:40:00,127.23,127.41,127.17,127.39,8507.0,124.7765,124.953,124.7177,124.9334,8507.0
2024-06-21 10:45:00,127.4,127.64,127.39,127.58,19812.0,124.9432,125.1786,124.9334,125.1198,19812.0
2024-06-21 10:50:00,127.45,127.67,127.31,127.57,40974.0,124.9923,125.208,124.855,125.11,40974.0
2024-06-21 10:55:00,127.53,127.84,127.4,127.83,10423.0,125.0707,125.3747,124.9432,125.3649,10423.0
2024-06-21 11:00:00,127.83,127.99,127.82,127.85,17907.0,125.3649,125.5219,125.3551,125.3846,17907.0
2024-06-21 11:05:00,127.85,127.88,127.69,127.8,17924.0,125.3846,125.414,125.2276,125.3355,17924.0
2024-06-21 11:10:00,127.87,128.03,127.66,127.85,14908.0,125.4042,125.5611,125.1982,125.3846,14908.0
2024-06-21 11:15:00,127.89,128.1,127.87,128.02,17321.0,125.4238,125.6297,125.4042,125.5513,17321.0
2024-06-21 11:20:00,128.0,128.02,127.81,127.93,12088.0,125.5317,125.5513,125.3453,125.463,12088.0
2024-06-21 11:25:00,128.01,128.01,127.67,127.79,16786.0,125.5415,125.5415,125.208,125.3257,16786.0
2024-06-21 11:30:00,127.84,128.01,127.82,127.87,12577.0,125.3747,125.5415,125.3551,125.4042,12577.0
2024-06-21 11:35:00,127.87,127.94,127.8,127.8,9625.0,125.4042,125.4728,125.3355,125.3355,9625.0
2024-06-21 11:40:00,127.85,128.07,127.85,128.07,4264.0,125.3846,125.6003,125.3846,125.6003,4264.0
2024-06-21 11:45:00,128.06,128.1,127.91,127.95,6305.0,125.5905,125.6297,125.4434,125.4826,6305.0
2024-06-21 11:50:00,127.95,128.22,127.95,128.19,7239.0,125.4826,125.7474,125.4826,125.718,7239.0
2024-06-21 11:55:00,128.21,128.34,128.21,128.34,5902.0,125.7376,125.8651,125.7376,125.8651,5902.0
2024-06-21 12:00:00,128.38,128.4,128.27,128.35,4044.0,125.9043,125.9239,125.7965,125.8749,4044.0
2024-06-21 12:05:00,128.35,128.37,128.09,128.27,10377.0,125.8749,125.8945,125.6199,125.7965,10377.0
2024-06-21 12:10:00,128.27,128.48,128.23,128.28,16885.0,125.7965,126.0024,125.7572,125.8063,16885.0
2024-06-21 12:15:00,128.23,128.28,128.17,128.28,4430.0,125.7572,125.8063,125.6984,125.8063,4430.0
2024-06-21 12:20:00,128.21,128.5,128.15,128.46,16428.0,125.7376,126.022,125.6788,125.9828,16428.0
2024-06-21 12:25:00,128.46,128.51,128.14,128.2,24995.0,125.9828,126.0318,125.669,125.7278,24995.0
2024-06-21 12:30:00,128.14,128.23,128.02,128.23,12788.0,125.669,125.7572,125.5513,125.7572,12788.0
2024-06-21 12:35:00,128.27,128.38,128.11,128.14,13085.0,125.7965,125.9043,125.6395,125.669,13085.0
2024-06-21 12:40:00,128.13,128.28,128.08,128.17,14870.0,125.6592,125.8063,125.6101,125.6984,14870.0
2024-06-21 12:45:00,128.12,128.15,127.84,127.84,24205.0,125.6493,125.6788,125.3747,125.3747,24205.0
2024-06-21 12:50:00,127.84,127.87,127.6,127.6,14532.0,125.3747,125.4042,125.1394,125.1394,14532.0
2024-06-21 12:55:00,127.58,127.7,127.53,127.67,13626.0,125.1198,125.2374,125.0707,125.208,13626.0
2024-06-21 13:00:00,127.69,127.78,127.69,127.76,6089.0,125.2276,125.3159,125.2276,125.2963,6089.0
2024-06-21 13:05:00,127.8,127.87,127.66,127.69,5660.0,125.3355,125.4042,125.1982,125.2276,5660.0
2024-06-21 13:10:00,127.7,127.7,127.49,127.53,7041.0,125.2374,125.2374,125.0315,125.0707,7041.0
2024-06-21 13:15:00,127.54,127.7,127.54,127.58,3209.0,125.0805,125.2374,125.0805,125.1198,3209.0
2024-06-21 13:20:00,127.53,127.6,127.46,127.47,5214.0,125.0707,125.1394,125.0021,125.0119,5214.0
2024-06-21 13:25:00,127.44,127.46,127.36,127.36,4939.0,124.9825,125.0021,124.904,124.904,4939.0
2024-06-21 13:30:00,127.38,127.44,127.16,127.16,6168.0,124.9236,124.9825,124.7079,124.7079,6168.0
2024-06-21 13:35:00,127.17,127.17,127.07,127.11,8786.0,124.7177,124.7177,124.6196,124.6588,8786.0
2024-06-21 13:40:00,127.13,127.21,127.01,127.17,10966.0,124.6784,124.7569,124.5608,124.7177,10966.0
2024-06-21 13:45:00,127.17,127.28,127.14,127.26,3948.0,124.7177,124.8255,124.6882,124.8059,3948.0
2024-06-21 13:50:00,127.22,127.34,127.2,127.28,4461.0,124.7667,124.8844,124.7471,124.8255,4461.0
2024-06-21 13:55:00,127.25,127.26,127.01,127.01,5823.0,124.7961,124.8059,124.5608,124.5608,5823.0
2024-06-21 14:00:00,127.03,127.12,127.03,127.1,7300.0,124.5804,124.6686,124.5804,124.649,7300.0
2024-06-21 14:05:00,127.07,127.17,127.03,127.15,7439.0,124.6196,124.7177,124.5804,124.6981,7439.0
2024-06-21 14:10:00,127.14,127.28,127.14,127.25,14360.0,124.6882,124.8255,124.6882,124.7961,14360.0
2024-06-21 14:15:00,127.25,127.29,127.13,127.13,8977.0,124.7961,124.8354,124.6784,124.6784,8977.0
2024-06-21 14:20:00,127.17,127.17,126.96,127.07,8044.0,124.7177,124.7177,124.5117,124.6196,8044.0
2024-06-21 14:25:00,127.1,127.19,127.07,127.18,4742.0,124.649,124.7373,124.6196,124.7275,4742.0
2024-06-21 14:30:00,127.18,127.24,127.11,127.23,3355.0,124.7275,124.7863,124.6588,124.7765,3355.0
2024-06-21 14:35:00,127.23,127.24,127.1,127.14,9415.0,124.7765,124.7863,124.649,124.6882,9415.0
2024-06-21 14:40:00,127.14,127.17,126.91,127.06,17112.0,124.6882,124.7177,124.4627,124.6098,17112.0
2024-06-21 14:45:00,127.08,127.35,127.04,127.28,12187.0,124.6294,124.8942,124.5902,124.8255,12187.0
2024-06-21 14:50:00,127.27,127.35,127.17,127.2,10638.0,124.8157,124.8942,124.7177,124.7471,10638.0
2024-06-21 14:55:00,127.19,127.23,126.99,127.02,12368.0,124.7373,124.7765,124.5411,124.5706,12368.0
2024-06-21 15:00:00,127.02,127.07,126.99,127.05,9464.0,124.5706,124.6196,124.5411,124.6,9464.0
2024-06-21 15:05:00,127.09,127.2,127.07,127.12,9200.0,124.6392,124.7471,124.6196,124.6686,9200.0
2024-06-21 15:10:00,127.12,127.15,127.05,127.1,8144.0,124.6686,124.6981,124.6,124.649,8144.0
2024-06-21 15:15:00,127.13,127.14,126.78,126.78,17096.0,124.6784,124.6882,124.3352,124.3352,17096.0
2024-06-21 15:20:00,126.82,126.99,126.78,126.96,9536.0,124.3744,124.5411,124.3352,124.5117,9536.0
2024-06-21 15:25:00,126.96,127.02,126.7,126.77,12406.0,124.5117,124.5706,124.2567,124.3254,12406.0
2024-06-21 15:30:00,126.74,127.01,126.61,126.94,34362.0,124.296,124.5608,124.1685,124.4921,34362.0
2024-06-21 15:35:00,126.94,126.95,126.65,126.72,29940.0,124.4921,124.5019,124.2077,124.2763,29940.0
2024-06-21 15:40:00,126.71,127.0,126.71,127.0,36566.0,124.2665,124.5509,124.2665,124.5509,36566.0
2024-06-21 15:45:00,127.0,127.0,126.77,126.87,37891.0,124.5509,124.5509,124.3254,124.4235,37891.0
2024-06-21 15:50:00,126.87,127.53,126.74,127.43,98089.0,124.4235,125.0707,124.296,124.9727,98089.0
2024-06-21 15:55:00,127.44,127.7,127.38,127.64,224072.0,124.9825,125.2374,124.9236,125.1786,224072.0
2024-06-24 09:30:00,126.74,127.88,126.51,127.43,41816.0,124.296,125.414,124.0704,124.9727,41816.0
2024-06-24 09:35:00,127.42,127.73,126.98,127.73,6582.0,124.9628,125.2669,124.5313,125.2669,6582.0
2024-06-24 09:40:00,127.45,127.63,127.22,127.3,6263.0,124.9923,125.1688,124.7667,124.8452,6263.0
2024-06-24 09:45:00,127.22,127.64,126.86,126.86,11352.0,124.7667,125.1786,124.4136,124.4136,11352.0
2024-06-24 09:50:00,126.87,127.54,126.71,127.52,16979.0,124.4235,125.0805,124.2665,125.0609,16979.0
2024-06-24 09:55:00,127.54,127.85,127.49,127.84,9811.0,125.0805,125.3846,125.0315,125.3747,9811.0
2024-06-24 10:00:00,127.88,128.14,127.66,127.94,23637.0,125.414,125.669,125.1982,125.4728,23637.0
2024-06-24 10:05:00,127.94,127.94,127.65,127.67,19402.0,125.4728,125.4728,125.1884,125.208,19402.0
2024-06-24 10:10:00,127.68,128.15,127.62,128.15,8305.0,125.2178,125.6788,125.159,125.6788,8305.0
2024-06-24 10:15:00,128.18,128.18,127.88,127.88,9236.0,125.7082,125.7082,125.414,125.414,9236.0
2024-06-24 10:20:00,127.8,128.08,127.69,128.04,5813.0,125.3355,125.6101,125.2276,125.5709,5813.0
2024-06-24 10:25:00,128.03,128.11,127.81,127.87,4394.0,125.5611,125.6395,125.3453,125.4042,4394.0
2024-06-24 10:30:00,127.98,128.34,127.6,127.94,7703.0,125.512,125.8651,125.1394,125.4728,7703.0
2024-06-24 10:35:00,127.98,128.05,127.82,128.01,2761.0,125.512,125.5807,125.3551,125.5415,2761.0
2024-06-24 10:40:00,127.85,127.88,127.6,127.62,5339.0,125.3846,125.414,125.1394,125.159,5339.0
2024-06-24 10:45:00,127.68,127.71,127.37,127.42,5290.0,125.2178,125.2473,124.9138,124.9628,5290.0
2024-06-24 10:50:00,127.43,127.55,127.43,127.49,4462.0,124.9727,125.0903,124.9727,125.0315,4462.0
2024-06-24 10:55:00,127.63,127.94,127.58,127.94,2470.0,125.1688,125.4728,125.1198,125.4728,2470.0
2024-06-24 11:00:00,127.97,127.98,127.59,127.69,4746.0,125.5022,125.512,125.1296,125.2276,4746.0
2024-06-24 11:05:00,127.66,127.66,127.51,127.51,700.0,125.1982,125.1982,125.0511,125.0511,700.0
2024-06-24 11:10:00,127.53,127.67,127.37,127.6,8921.0,125.0707,125.208,124.9138,125.1394,8921.0
2024-06-24 11:15:00,127.53,127.6,127.37,127.56,7494.0,125.0707,125.1394,124.9138,125.1001,7494.0
2024-06-24 11:20:00,127.57,127.59,127.49,127.58,4965.0,125.11,125.1296,125.0315,125.1198,4965.0
2024-06-24 11:25:00,127.62,127.66,127.47,127.62,4198.0,125.159,125.1982,125.0119,125.159,4198.0
2024-06-24 11:30:00,127.64,127.64,127.37,127.45,5938.0,125.1786,125.1786,124.9138,124.9923,5938.0
2024-06-24 11:35:00,127.45,127.54,127.42,127.52,4763.0,124.9923,125.0805,124.9628,125.0609,4763.0
2024-06-24 11:40:00,127.48,127.48,127.3,127.34,6074.0,125.0217,125.0217,124.8452,124.8844,6074.0
2024-06-24 11:45:00,127.34,127.34,127.23,127.29,9832.0,124.8844,124.8844,124.7765,124.8354,9832.0
2024-06-24 11:50:00,127.29,127.34,127.22,127.34,3290.0,124.8354,124.8844,124.7667,124.8844,3290.0
2024-06-24 11:55:00,127.35,127.52,127.34,127.51,7172.0,124.8942,125.0609,124.8844,125.0511,7172.0
2024-06-24 12:00:00,127.51,127.51,127.4,127.4,2517.0,125.0511,125.0511,124.9432,124.9432,2517.0
2024-06-24 12:05:00,127.42,127.44,127.2,127.24,6326.0,124.9628,124.9825,124.7471,124.7863,6326.0
2024-06-24 12:10:00,127.25,127.36,127.24,127.33,4961.0,124.7961,124.904,124.7863,124.8746,4961.0
2024-06-24 12:15:00,127.33,127.48,127.29,127.47,9778.0,124.8746,125.0217,124.8354,125.0119,9778.0
2024-06-24 12:20:00,127.45,127.45,127.33,127.36,4642.0,124.9923,124.9923,124.8746,124.904,4642.0
2024-06-24 12:25:00,127.33,127.34,127.28,127.31,3121.0,124.8746,124.8844,124.8255,124.855,3121.0
2024-06-24 12:30:00,127.33,127.47,127.32,127.45,6100.0,124.8746,125.0119,124.8648,124.9923,6100.0
2024-06-24 12:35:00,127.45,127.5,127.38,127.41,1100.0,124.9923,125.0413,124.9236,124.953,1100.0
2024-06-24 12:40:00,127.37,127.41,127.33,127.34,4757.0,124.9138,124.953,124.8746,124.8844,4757.0
2024-06-24 12:45:00,127.32,127.34,127.27,127.32,1979.0,124.8648,124.8844,124.8157,124.8648,1979.0
2024-06-24 12:50:00,127.32,127.34,127.29,127.3,1703.0,124.8648,124.8844,124.8354,124.8452,1703.0
2024-06-24 12:55:00,127.34,127.34,127.15,127.25,4578.0,124.8844,124.8844,124.6981,124.7961,4578.0
2024-06-24 13:00:00,127.29,127.34,127.23,127.32,2896.0,124.8354,124.8844,124.7765,124.8648,2896.0
2024-06-24 13:05:00,127.29,127.29,127.1,127.16,4015.0,124.8354,124.8354,124.649,124.7079,4015.0
2024-06-24 13:10:00,127.17,127.19,127.1,127.13,2110.0,124.7177,124.7373,124.649,124.6784,2110.0
2024-06-24 13:15:00,127.12,127.29,127.12,127.25,10828.0,124.6686,124.8354,124.6686,124.7961,10828.0
2024-06-24 13:20:00,127.28,127.29,127.23,127.27,3484.0,124.8255,124.8354,124.7765,124.8157,3484.0
2024-06-24 13:25:00,127.25,127.36,127.25,127.25,3096.0,124.7961,124.904,124.7961,124.7961,3096.0
2024-06-24 13:30:00,127.18,127.2,127.01,127.01,4215.0,124.7275,124.7471,124.5608,124.5608,4215.0
2024-06-24 13:35:00,127.04,127.32,127.04,127.32,2800.0,124.5902,124.8648,124.5902,124.8648,2800.0
2024-06-24 13:40:00,127.29,127.37,127.27,127.37,2002.0,124.8354,124.9138,124.8157,124.9138,2002.0
2024-06-24 13:45:00,127.34,127.34,127.25,127.25,3730.0,124.8844,124.8844,124.7961,124.7961,3730.0
2024-06-24 13:50:00,127.27,127.28,127.21,127.23,3939.0,124.8157,124.8255,124.7569,124.7765,3939.0
2024-06-24 13:55:00,127.24,127.32,127.15,127.15,5707.0,124.7863,124.8648,124.6981,124.6981,5707.0
2024-06-24 14:00:00,127.15,127.15,127.02,127.08,4904.0,124.6981,124.6981,124.5706,124.6294,4904.0
2024-06-24 14:05:00,127.05,127.07,126.99,127.02,4800.0,124.6,124.6196,124.5411,124.5706,4800.0
2024-06-24 14:10:00,127.02,127.06,126.98,126.98,8132.0,124.5706,124.6098,124.5313,124.5313,8132.0
2024-06-24 14:15:00,126.94,126.95,126.78,126.82,11665.0,124.4921,124.5019,124.3352,124.3744,11665.0
2024-06-24 14:20:00,126.82,126.88,126.75,126.78,14366.0,124.3744,124.4333,124.3058,124.3352,14366.0
2024-06-24 14:25:00,126.78,126.92,126.76,126.84,9341.0,124.3352,124.4725,124.3156,124.394,9341.0
2024-06-24 14:30:00,126.87,126.87,126.57,126.62,8934.0,124.4235,124.4235,124.1292,124.1783,8934.0
2024-06-24 14:35:00,126.61,126.91,126.6,126.91,9229.0,124.1685,124.4627,124.1587,124.4627,9229.0
2024-06-24 14:40:00,126.9,126.98,126.9,126.91,4882.0,124.4529,124.5313,124.4529,124.4627,4882.0
2024-06-24 14:45:00,126.95,127.12,126.94,127.08,6376.0,124.5019,124.6686,124.4921,124.6294,6376.0
2024-06-24 14:50:00,127.08,127.22,127.05,127.05,5896.0,124.6294,124.7667,124.6,124.6,5896.0
2024-06-24 14:55:00,127.07,127.07,127.0,127.07,2758.0,124.6196,124.6196,124.5509,124.6196,2758.0
2024-06-24 15:00:00,127.05,127.22,127.03,127.14,6582.0,124.6,124.7667,124.5804,124.6882,6582.0
2024-06-24 15:05:00,127.15,127.23,127.12,127.16,6967.0,124.6981,124.7765,124.6686,124.7079,6967.0
2024-06-24 15:10:00,127.15,127.22,127.14,127.2,3579.0,124.6981,124.7667,124.6882,124.7471,3579.0
2024-06-24 15:15:00,127.22,127.24,127.03,127.12,4877.0,124.7667,124.7863,124.5804,124.6686,4877.0
2024-06-24 15:20:00,127.09,127.21,127.0,127.03,8085.0,124.6392,124.7569,124.5509,124.5804,8085.0
2024-06-24 15:25:00,127.02,127.14,127.0,127.0,10688.0,124.5706,124.6882,124.5509,124.5509,10688.0
2024-06-24 15:30:00,126.97,127.03,126.83,126.87,8952.0,124.5215,124.5804,124.3842,124.4235,8952.0
2024-06-24 15:35:00,126.89,126.91,126.73,126.88,11161.0,124.4431,124.4627,124.2861,124.4333,11161.0
2024-06-24 15:40:00,126.85,126.91,126.83,126.88,9898.0,124.4038,124.4627,124.3842,124.4333,9898.0
2024-06-24 15:45:00,126.89,126.92,126.71,126.73,13661.0,124.4431,124.4725,124.2665,124.2861,13661.0
2024-06-24 15:50:00,126.72,126.76,126.52,126.76,28576.0,124.2763,124.3156,124.0802,124.3156,28576.0
2024-06-24 15:55:00,126.74,126.74,126.37,126.38,83156.0,124.296,124.296,123.9331,123.9429,83156.0
2024-06-25 09:30:00,126.7,126.89,126.36,126.61,28788.0,124.2567,124.4431,123.9233,124.1685,28788.0
2024-06-25 09:35:00,126.5,126.77,126.38,126.47,3391.0,124.0606,124.3254,123.9429,124.0312,3391.0
2024-06-25 09:40:00,126.57,127.1,126.57,126.99,12695.0,124.1292,124.649,124.1292,124.5411,12695.0
2024-06-25 09:45:00,126.99,127.05,126.46,126.87,31833.0,124.5411,124.6,124.0214,124.4235,31833.0
2024-06-25 09:50:00,126.96,127.26,126.94,126.99,10101.0,124.5117,124.8059,124.4921,124.5411,10101.0
2024-06-25 09:55:00,127.04,127.05,126.82,126.83,20341.0,124.5902,124.6,124.3744,124.3842,20341.0
2024-06-25 10:00:00,126.72,127.5,126.72,127.43,18017.0,124.2763,125.0413,124.2763,124.9727,18017.0
2024-06-25 10:05:00,127.52,127.88,127.36,127.79,8869.0,125.0609,125.414,124.904,125.3257,8869.0
2024-06-25 10:10:00,127.72,127.77,127.44,127.54,7184.0,125.2571,125.3061,124.9825,125.0805,7184.0
2024-06-25 10:15:00,127.49,127.49,127.26,127.38,3908.0,125.0315,125.0315,124.8059,124.9236,3908.0
2024-06-25 10:20:00,127.46,127.56,127.4,127.47,1998.0,125.0021,125.1001,124.9432,125.0119,1998.0
2024-06-25 10:25:00,127.51,127.92,127.51,127.88,16126.0,125.0511,125.4532,125.0511,125.414,16126.0
2024-06-25 10:30:00,127.89,128.07,127.7,127.73,40944.0,125.4238,125.6003,125.2374,125.2669,40944.0
2024-06-25 10:35:00,127.7,127.72,127.49,127.58,7553.0,125.2374,125.2571,125.0315,125.1198,7553.0
2024-06-25 10:40:00,127.55,127.72,127.35,127.38,9295.0,125.0903,125.2571,124.8942,124.9236,9295.0
2024-06-25 10:45:00,127.36,127.47,127.32,127.42,7313.0,124.904,125.0119,124.8648,124.9628,7313.0
2024-06-25 10:50:00,127.39,127.41,127.21,127.32,5677.0,124.9334,124.953,124.7569,124.8648,5677.0
2024-06-25 10:55:00,127.27,127.37,127.15,127.19,4833.0,124.8157,124.9138,124.6981,124.7373,4833.0
2024-06-25 11:00:00,127.27,127.27,127.07,127.09,12058.0,124.8157,124.8157,124.6196,124.6392,12058.0
2024-06-25 11:05:00,127.13,127.3,127.06,127.15,17835.0,124.6784,124.8452,124.6098,124.6981,17835.0
2024-06-25 11:10:00,127.15,127.33,127.12,127.28,18001.0,124.6981,124.8746,124.6686,124.8255,18001.0
2024-06-25 11:15:00,127.28,127.48,127.28,127.36,13694.0,124.8255,125.0217,124.8255,124.904,13694.0
2024-06-25 11:20:00,127.4,127.43,127.14,127.18,43234.0,124.9432,124.9727,124.6882,124.7275,43234.0
2024-06-25 11:25:00,127.25,127.51,127.19,127.25,15340.0,124.7961,125.0511,124.7373,124.7961,15340.0
2024-06-25 11:30:00,127.33,127.35,127.27,127.33,5545.0,124.8746,124.8942,124.8157,124.8746,5545.0
2024-06-25 11:35:00,127.34,127.36,127.11,127.21,3513.0,124.8844,124.904,124.6588,124.7569,3513.0
2024-06-25 11:40:00,127.23,127.24,127.1,127.1,2897.0,124.7765,124.7863,124.649,124.649,2897.0
2024-06-25 11:45:00,127.11,127.19,127.06,127.17,3316.0,124.6588,124.7373,124.6098,124.7177,3316.0
2024-06-25 11:50:00,127.14,127.24,127.14,127.22,2762.0,124.6882,124.7863,124.6882,124.7667,2762.0
2024-06-25 11:55:00,127.25,127.25,127.18,127.22,3261.0,124.7961,124.7961,124.7275,124.7667,3261.0
2024-06-25 12:00:00,127.25,127.26,127.16,127.2,3272.0,124.7961,124.8059,124.7079,124.7471,3272.0
2024-06-25 12:05:00,127.18,127.25,127.16,127.22,3605.0,124.7275,124.7961,124.7079,124.7667,3605.0
2024-06-25 12:10:00,127.22,127.26,127.06,127.06,3234.0,124.7667,124.8059,124.6098,124.6098,3234.0
2024-06-25 12:15:00,127.09,127.14,127.02,127.14,3818.0,124.6392,124.6882,124.5706,124.6882,3818.0
2024-06-25 12:20:00,127.14,127.3,127.09,127.11,4540.0,124.6882,124.8452,124.6392,124.6588,4540.0
2024-06-25 12:25:00,127.13,127.29,127.13,127.24,2829.0,124.6784,124.8354,124.6784,124.7863,2829.0
2024-06-25 12:30:00,127.23,127.23,127.01,127.01,6220.0,124.7765,124.7765,124.5608,124.5608,6220.0
2024-06-25 12:35:00,127.11,127.13,127.04,127.1,3082.0,124.6588,124.6784,124.5902,124.649,3082.0
2024-06-25 12:40:00,127.13,127.13,127.01,127.02,2512.0,124.6784,124.6784,124.5608,124.5706,2512.0
2024-06-25 12:45:00,127.05,127.08,126.88,127.08,6563.0,124.6,124.6294,124.4333,124.6294,6563.0
2024-06-25 12:50:00,127.07,127.1,126.96,126.96,1705.0,124.6196,124.649,124.5117,124.5117,1705.0
2024-06-25 12:55:00,126.96,126.99,126.88,126.98,5263.0,124.5117,124.5411,124.4333,124.5313,5263.0
2024-06-25 13:00:00,126.98,126.99,126.79,126.79,8005.0,124.5313,124.5411,124.345,124.345,8005.0
2024-06-25 13:05:00,126.82,126.92,126.76,126.87,10191.0,124.3744,124.4725,124.3156,124.4235,10191.0
2024-06-25 13:10:00,126.9,127.04,126.88,126.9,7834.0,124.4529,124.5902,124.4333,124.4529,7834.0
2024-06-25 13:15:00,126.92,126.97,126.84,126.93,7739.0,124.4725,124.5215,124.394,124.4823,7739.0
2024-06-25 13:20:00,126.96,127.0,126.79,126.85,6386.0,124.5117,124.5509,124.345,124.4038,6386.0
2024-06-25 13:25:00,126.85,126.91,126.81,126.89,2900.0,124.4038,124.4627,124.3646,124.4431,2900.0
2024-06-25 13:30:00,126.89,126.93,126.83,126.92,5400.0,124.4431,124.4823,124.3842,124.4725,5400.0
2024-06-25 13:35:00,126.94,127.03,126.92,127.01,2959.0,124.4921,124.5804,124.4725,124.5608,2959.0
2024-06-25 13:40:00,127.0,127.07,126.99,127.05,3633.0,124.5509,124.6196,124.5411,124.6,3633.0
2024-06-25 13:45:00,127.07,127.14,127.01,127.11,5469.0,124.6196,124.6882,124.5608,124.6588,5469.0
2024-06-25 13:50:00,127.09,127.13,127.07,127.09,3317.0,124.6392,124.6784,124.6196,124.6392,3317.0
2024-06-25 13:55:00,127.07,127.11,127.06,127.07,1701.0,124.6196,124.6588,124.6098,124.6196,1701.0
2024-06-25 14:00:00,127.08,127.36,127.07,127.34,8329.0,124.6294,124.904,124.6196,124.8844,8329.0
2024-06-25 14:05:00,127.3,127.3,127.08,127.18,5622.0,124.8452,124.8452,124.6294,124.7275,5622.0
2024-06-25 14:10:00,127.21,127.28,127.16,127.16,3957.0,124.7569,124.8255,124.7079,124.7079,3957.0
2024-06-25 14:15:00,127.13,127.2,127.11,127.17,3807.0,124.6784,124.7471,124.6588,124.7177,3807.0
2024-06-25 14:20:00,127.17,127.4,127.14,127.35,15747.0,124.7177,124.9432,124.6882,124.8942,15747.0
2024-06-25 14:25:00,127.34,127.5,127.34,127.5,2544.0,124.8844,125.0413,124.8844,125.0413,2544.0
2024-06-25 14:30:00,127.48,127.48,127.26,127.26,8155.0,125.0217,125.0217,124.8059,124.8059,8155.0
2024-06-25 14:35:00,127.21,127.26,127.14,127.22,2810.0,124.7569,124.8059,124.6882,124.7667,2810.0
2024-06-25 14:40:00,127.16,127.25,127.16,127.25,3298.0,124.7079,124.7961,124.7079,124.7961,3298.0
2024-06-25 14:45:00,127.21,127.38,127.16,127.28,8179.0,124.7569,124.9236,124.7079,124.8255,8179.0
2024-06-25 14:50:00,127.25,127.33,127.21,127.22,2519.0,124.7961,124.8746,124.7569,124.7667,2519.0
2024-06-25 14:55:00,127.23,127.3,127.11,127.27,6410.0,124.7765,124.8452,124.6588,124.8157,6410.0
2024-06-25 15:00:00,127.27,127.29,127.16,127.29,5146.0,124.8157,124.8354,124.7079,124.8354,5146.0
2024-06-25 15:05:00,127.25,127.35,127.25,127.28,4161.0,124.7961,124.8942,124.7961,124.8255,4161.0
2024-06-25 15:10:00,127.17,127.29,127.17,127.23,3283.0,124.7177,124.8354,124.7177,124.7765,3283.0
2024-06-25 15:15:00,127.25,127.3,127.13,127.24,7386.0,124.7961,124.8452,124.6784,124.7863,7386.0
2024-06-25 15:20:00,127.27,127.48,127.26,127.34,12167.0,124.8157,125.0217,124.8059,124.8844,12167.0
2024-06-25 15:25:00,127.33,127.5,127.3,127.49,11448.0,124.8746,125.0413,124.8452,125.0315,11448.0
2024-06-25 15:30:00,127.49,127.52,127.41,127.44,14002.0,125.0315,125.0609,124.953,124.9825,14002.0
2024-06-25 15:35:00,127.44,127.65,127.44,127.64,23772.0,124.9825,125.1884,124.9825,125.1786,23772.0
2024-06-25 15:40:00,127.62,127.76,127.59,127.72,21023.0,125.159,125.2963,125.1296,125.2571,21023.0
2024-06-25 15:45:00,127.71,127.81,127.68,127.72,24631.0,125.2473,125.3453,125.2178,125.2571,24631.0
2024-06-25 15:50:00,127.66,127.84,127.54,127.61,56205.0,125.1982,125.3747,125.0805,125.1492,56205.0
2024-06-25 15:55:00,127.57,127.79,127.51,127.79,105290.0,125.11,125.3257,125.0511,125.3257,105290.0
2024-06-26 09:30:00,127.15,127.75,126.43,126.69,36571.0,124.6981,125.2865,123.9919,124.2469,36571.0
2024-06-26 09:35:00,126.61,126.95,126.48,126.87,2086.0,124.1685,124.5019,124.041,124.4235,2086.0
2024-06-26 09:40:00,126.94,127.21,126.78,126.98,5204.0,124.4921,124.7569,124.3352,124.5313,5204.0
2024-06-26 09:45:00,126.98,127.43,126.85,127.43,2948.0,124.5313,124.9727,124.4038,124.9727,2948.0
2024-06-26 09:50:00,127.39,127.6,127.35,127.48,8585.0,124.9334,125.1394,124.8942,125.0217,8585.0
2024-06-26 09:55:00,127.39,127.56,127.08,127.09,5177.0,124.9334,125.1001,124.6294,124.6392,5177.0
2024-06-26 10:00:00,127.16,127.31,127.08,127.2,3779.0,124.7079,124.855,124.6294,124.7471,3779.0
2024-06-26 10:05:00,127.27,127.33,127.01,127.01,4306.0,124.8157,124.8746,124.5608,124.5608,4306.0
2024-06-26 10:10:00,127.02,127.12,126.96,127.04,4801.0,124.5706,124.6686,124.5117,124.5902,4801.0
2024-06-26 10:15:00,127.02,127.32,127.02,127.23,5451.0,124.5706,124.8648,124.5706,124.7765,5451.0
2024-06-26 10:20:00,127.18,127.36,127.15,127.15,7787.0,124.7275,124.904,124.6981,124.6981,7787.0
2024-06-26 10:25:00,127.02,127.1,126.7,126.81,5047.0,124.5706,124.649,124.2567,124.3646,5047.0
2024-06-26 10:30:00,126.78,127.1,126.77,127.01,8130.0,124.3352,124.649,124.3254,124.5608,8130.0
2024-06-26 10:35:00,127.01,127.1,127.01,127.06,6067.0,124.5608,124.649,124.5608,124.6098,6067.0
2024-06-26 10:40:00,127.1,127.13,126.9,126.92,4364.0,124.649,124.6784,124.4529,124.4725,4364.0
2024-06-26 10:45:00,126.94,127.17,126.88,127.1,2723.0,124.4921,124.7177,124.4333,124.649,2723.0
2024-06-26 10:50:00,127.15,127.15,126.97,127.1,8464.0,124.6981,124.6981,124.5215,124.649,8464.0
2024-06-26 10:55:00,127.15,127.15,127.01,127.06,3421.0,124.6981,124.6981,124.5608,124.6098,3421.0
2024-06-26 11:00:00,127.01,127.01,126.82,126.84,1468.0,124.5608,124.5608,124.3744,124.394,1468.0
2024-06-26 11:05:00,126.84,126.96,126.61,126.74,6816.0,124.394,124.5117,124.1685,124.296,6816.0
2024-06-26 11:10:00,126.8,126.8,126.6,126.72,2634.0,124.3548,124.3548,124.1587,124.2763,2634.0
2024-06-26 11:15:00,126.72,126.87,126.66,126.67,4048.0,124.2763,124.4235,124.2175,124.2273,4048.0
2024-06-26 11:20:00,126.67,126.93,126.67,126.85,10118.0,124.2273,124.4823,124.2273,124.4038,10118.0
2024-06-26 11:25:00,126.84,126.84,126.61,126.61,11114.0,124.394,124.394,124.1685,124.1685,11114.0
2024-06-26 11:30:00,126.71,126.95,126.69,126.94,3475.0,124.2665,124.5019,124.2469,124.4921,3475.0
2024-06-26 11:35:00,126.94,127.1,126.93,126.98,5785.0,124.4921,124.649,124.4823,124.5313,5785.0
2024-06-26 11:40:00,126.99,127.02,126.72,126.74,4661.0,124.5411,124.5706,124.2763,124.296,4661.0
2024-06-26 11:45:00,126.74,126.94,126.72,126.94,1830.0,124.296,124.4921,124.2763,124.4921,1830.0
2024-06-26 11:50:00,126.95,127.09,126.94,127.09,2755.0,124.5019,124.6392,124.4921,124.6392,2755.0
2024-06-26 11:55:00,127.15,127.63,127.13,127.56,7790.0,124.6981,125.1688,124.6784,125.1001,7790.0
2024-06-26 12:00:00,127.6,127.62,127.42,127.48,11491.0,125.1394,125.159,124.9628,125.0217,11491.0
2024-06-26 12:05:00,127.52,127.58,127.26,127.31,9395.0,125.0609,125.1198,124.8059,124.855,9395.0
2024-06-26 12:10:00,127.32,127.62,127.32,127.53,5785.0,124.8648,125.159,124.8648,125.0707,5785.0
2024-06-26 12:15:00,127.52,127.61,127.46,127.5,3115.0,125.0609,125.1492,125.0021,125.0413,3115.0
2024-06-26 12:20:00,127.48,127.54,127.36,127.54,2630.0,125.0217,125.0805,124.904,125.0805,2630.0
2024-06-26 12:25:00,127.59,127.77,127.58,127.64,4801.0,125.1296,125.3061,125.1198,125.1786,4801.0
2024-06-26 12:30:00,127.67,127.77,127.67,127.73,2272.0,125.208,125.3061,125.208,125.2669,2272.0
2024-06-26 12:35:00,127.77,127.81,127.56,127.56,4744.0,125.3061,125.3453,125.1001,125.1001,4744.0
2024-06-26 12:40:00,127.53,127.53,127.39,127.39,3979.0,125.0707,125.0707,124.9334,124.9334,3979.0
2024-06-26 12:45:00,127.46,127.59,127.33,127.33,8005.0,125.0021,125.1296,124.8746,124.8746,8005.0
2024-06-26 12:50:00,127.39,127.74,127.37,127.69,9777.0,124.9334,125.2767,124.9138,125.2276,9777.0
2024-06-26 12:55:00,127.74,127.74,127.61,127.74,4457.0,125.2767,125.2767,125.1492,125.2767,4457.0
2024-06-26 13:00:00,127.73,127.82,127.66,127.66,7986.0,125.2669,125.3551,125.1982,125.1982,7986.0
2024-06-26 13:05:00,127.62,127.7,127.51,127.7,9674.0,125.159,125.2374,125.0511,125.2374,9674.0
2024-06-26 13:10:00,127.7,127.75,127.59,127.71,6530.0,125.2374,125.2865,125.1296,125.2473,6530.0
2024-06-26 13:15:00,127.71,127.72,127.55,127.56,7029.0,125.2473,125.2571,125.0903,125.1001,7029.0
2024-06-26 13:20:00,127.52,127.57,127.43,127.54,4645.0,125.0609,125.11,124.9727,125.0805,4645.0
2024-06-26 13:25:00,127.54,127.67,127.48,127.66,4453.0,125.0805,125.208,125.0217,125.1982,4453.0
2024-06-26 13:30:00,127.64,127.7,127.59,127.66,7128.0,125.1786,125.2374,125.1296,125.1982,7128.0
2024-06-26 13:35:00,127.65,127.66,127.5,127.51,9426.0,125.1884,125.1982,125.0413,125.0511,9426.0
2024-06-26 13:40:00,127.49,127.59,127.45,127.59,5900.0,125.0315,125.1296,124.9923,125.1296,5900.0
2024-06-26 13:45:00,127.59,127.67,127.57,127.6,6915.0,125.1296,125.208,125.11,125.1394,6915.0
2024-06-26 13:50:00,127.61,127.68,127.56,127.63,5255.0,125.1492,125.2178,125.1001,125.1688,5255.0
2024-06-26 13:55:00,127.66,127.77,127.63,127.77,6521.0,125.1982,125.3061,125.1688,125.3061,6521.0
2024-06-26 14:00:00,127.76,127.88,127.73,127.85,7344.0,125.2963,125.414,125.2669,125.3846,7344.0
2024-06-26 14:05:00,127.85,127.9,127.77,127.82,5232.0,125.3846,125.4336,125.3061,125.3551,5232.0
2024-06-26 14:10:00,127.83,127.89,127.81,127.83,7020.0,125.3649,125.4238,125.3453,125.3649,7020.0
2024-06-26 14:15:00,127.84,127.87,127.79,127.79,4138.0,125.3747,125.4042,125.3257,125.3257,4138.0
2024-06-26 14:20:00,127.77,127.85,127.67,127.85,7946.0,125.3061,125.3846,125.208,125.3846,7946.0
2024-06-26 14:25:00,127.88,127.89,127.8,127.86,5276.0,125.414,125.4238,125.3355,125.3944,5276.0
2024-06-26 14:30:00,127.89,127.9,127.79,127.83,7460.0,125.4238,125.4336,125.3257,125.3649,7460.0
2024-06-26 14:35:00,127.84,127.84,127.66,127.72,5327.0,125.3747,125.3747,125.1982,125.2571,5327.0
2024-06-26 14:40:00,127.72,127.77,127.59,127.72,14194.0,125.2571,125.3061,125.1296,125.2571,14194.0
2024-06-26 14:45:00,127.69,127.84,127.68,127.84,4196.0,125.2276,125.3747,125.2178,125.3747,4196.0
2024-06-26 14:50:00,127.85,127.87,127.78,127.85,5727.0,125.3846,125.4042,125.3159,125.3846,5727.0
2024-06-26 14:55:00,127.86,127.86,127.69,127.69,6434.0,125.3944,125.3944,125.2276,125.2276,6434.0
2024-06-26 15:00:00,127.7,128.05,127.63,127.88,26960.0,125.2374,125.5807,125.1688,125.414,26960.0
2024-06-26 15:05:00,127.86,127.95,127.82,127.91,6542.0,125.3944,125.4826,125.3551,125.4434,6542.0
2024-06-26 15:10:00,127.94,127.95,127.84,127.86,5903.0,125.4728,125.4826,125.3747,125.3944,5903.0
2024-06-26 15:15:00,127.87,127.99,127.86,127.94,22159.0,125.4042,125.5219,125.3944,125.4728,22159.0
2024-06-26 15:20:00,127.93,128.48,127.91,128.01,110445.0,125.463,126.0024,125.4434,125.5415,110445.0
2024-06-26 15:25:00,128.03,128.18,128.02,128.16,10194.0,125.5611,125.7082,125.5513,125.6886,10194.0
2024-06-26 15:30:00,128.13,128.15,127.97,128.14,12504.0,125.6592,125.6788,125.5022,125.669,12504.0
2024-06-26 15:35:00,128.14,128.14,127.91,127.98,12861.0,125.669,125.669,125.4434,125.512,12861.0
2024-06-26 15:40:00,127.97,128.15,127.96,128.15,15176.0,125.5022,125.6788,125.4924,125.6788,15176.0
2024-06-26 15:45:00,128.14,128.24,128.07,128.21,22267.0,125.669,125.767,125.6003,125.7376,22267.0
2024-06-26 15:50:00,128.23,128.39,128.22,128.31,51198.0,125.7572,125.9141,125.7474,125.8357,51198.0
2024-06-26 15:55:00,128.33,128.51,128.32,128.46,99828.0,125.8553,126.0318,125.8455,125.9828,99828.0
2024-06-27 09:30:00,128.27,128.6,128.08,128.39,30402.0,125.7965,126.1201,125.6101,125.9141,30402.0
2024-06-27 09:35:00,128.28,128.6,128.28,128.44,19218.0,125.8063,126.1201,125.8063,125.9632,19218.0
2024-06-27 09:40:00,128.4,128.59,128.14,128.15,7608.0,125.9239,126.1103,125.669,125.6788,7608.0
2024-06-27 09:45:00,128.29,128.82,128.23,128.67,11341.0,125.8161,126.3358,125.7572,126.1887,11341.0
2024-06-27 09:50:00,128.56,128.58,128.1,128.43,10334.0,126.0809,126.1005,125.6297,125.9534,10334.0
2024-06-27 09:55:00,128.46,128.72,128.33,128.72,7917.0,125.9828,126.2378,125.8553,126.2378,7917.0
2024-06-27 10:00:00,128.79,128.92,128.62,128.62,9988.0,126.3064,126.4339,126.1397,126.1397,9988.0
2024-06-27 10:05:00,128.68,128.83,128.62,128.67,9654.0,126.1985,126.3457,126.1397,126.1887,9654.0
2024-06-27 10:10:00,128.67,129.01,128.67,128.9,20765.0,126.1887,126.5222,126.1887,126.4143,20765.0
2024-06-27 10:15:00,128.91,128.93,128.61,128.74,8699.0,126.4241,126.4437,126.1299,126.2574,8699.0
2024-06-27 10:20:00,128.74,129.06,128.73,129.0,37188.0,126.2574,126.5712,126.2476,126.5124,37188.0
2024-06-27 10:25:00,129.03,129.24,128.93,129.11,7606.0,126.5418,126.7477,126.4437,126.6203,7606.0
2024-06-27 10:30:00,129.16,129.34,129.1,129.34,7358.0,126.6693,126.8458,126.6104,126.8458,7358.0
2024-06-27 10:35:00,129.33,129.35,129.07,129.12,4860.0,126.836,126.8556,126.581,126.6301,4860.0
2024-06-27 10:40:00,129.16,129.25,129.04,129.09,12508.0,126.6693,126.7576,126.5516,126.6006,12508.0
2024-06-27 10:45:00,129.1,129.1,128.8,128.89,13813.0,126.6104,126.6104,126.3162,126.4045,13813.0
2024-06-27 10:50:00,128.81,128.89,128.67,128.89,5938.0,126.326,126.4045,126.1887,126.4045,5938.0
2024-06-27 10:55:00,128.76,129.18,128.74,129.09,15499.0,126.277,126.6889,126.2574,126.6006,15499.0
2024-06-27 11:00:00,128.99,129.08,128.86,129.01,6188.0,126.5026,126.5908,126.3751,126.5222,6188.0
2024-06-27 11:05:00,129.05,129.11,128.98,129.11,6653.0,126.5614,126.6203,126.4928,126.6203,6653.0
2024-06-27 11:10:00,129.12,129.27,129.06,129.25,5651.0,126.6301,126.7772,126.5712,126.7576,5651.0
2024-06-27 11:15:00,129.2,129.26,129.03,129.06,8527.0,126.7085,126.7674,126.5418,126.5712,8527.0
2024-06-27 11:20:00,129.0,129.09,128.92,129.04,5733.0,126.5124,126.6006,126.4339,126.5516,5733.0
2024-06-27 11:25:00,129.05,129.05,128.71,128.82,4250.0,126.5614,126.5614,126.228,126.3358,4250.0
2024-06-27 11:30:00,128.77,128.84,128.6,128.69,6818.0,126.2868,126.3555,126.1201,126.2084,6818.0
2024-06-27 11:35:00,128.72,128.8,128.57,128.78,7333.0,126.2378,126.3162,126.0907,126.2966,7333.0
2024-06-27 11:40:00,128.81,128.83,128.62,128.82,8139.0,126.326,126.3457,126.1397,126.3358,8139.0
2024-06-27 11:45:00,128.83,128.9,128.73,128.9,3683.0,126.3457,126.4143,126.2476,126.4143,3683.0
2024-06-27 11:50:00,128.92,128.97,128.9,128.92,5260.0,126.4339,126.483,126.4143,126.4339,5260.0
2024-06-27 11:55:00,128.94,129.0,128.87,128.87,4224.0,126.4535,126.5124,126.3849,126.3849,4224.0
2024-06-27 12:00:00,128.87,128.87,128.8,128.81,2699.0,126.3849,126.3849,126.3162,126.326,2699.0
2024-06-27 12:05:00,128.84,128.85,128.7,128.71,14484.0,126.3555,126.3653,126.2182,126.228,14484.0
2024-06-27 12:10:00,128.7,128.77,128.7,128.72,3147.0,126.2182,126.2868,126.2182,126.2378,3147.0
2024-06-27 12:15:00,128.72,128.9,128.72,128.9,6445.0,126.2378,126.4143,126.2378,126.4143,6445.0
2024-06-27 12:20:00,128.9,128.94,128.77,128.81,4113.0,126.4143,126.4535,126.2868,126.326,4113.0
2024-06-27 12:25:00,128.81,128.81,128.71,128.71,1575.0,126.326,126.326,126.228,126.228,1575.0
2024-06-27 12:30:00,128.7,128.82,128.65,128.81,4367.0,126.2182,126.3358,126.1691,126.326,4367.0
2024-06-27 12:35:00,128.91,128.95,128.85,128.85,9554.0,126.4241,126.4633,126.3653,126.3653,9554.0
2024-06-27 12:40:00,128.84,128.87,128.81,128.84,1778.0,126.3555,126.3849,126.326,126.3555,1778.0
2024-06-27 12:45:00,128.87,128.91,128.82,128.82,3253.0,126.3849,126.4241,126.3358,126.3358,3253.0
2024-06-27 12:50:00,128.81,128.98,128.81,128.97,3017.0,126.326,126.4928,126.326,126.483,3017.0
2024-06-27 12:55:00,128.98,129.09,128.97,128.97,3964.0,126.4928,126.6006,126.483,126.483,3964.0
2024-06-27 13:00:00,129.02,129.24,128.98,129.16,11062.0,126.532,126.7477,126.4928,126.6693,11062.0
2024-06-27 13:05:00,129.18,129.18,129.05,129.14,5041.0,126.6889,126.6889,126.5614,126.6497,5041.0
2024-06-27 13:10:00,129.15,129.2,129.13,129.17,3011.0,126.6595,126.7085,126.6399,126.6791,3011.0
2024-06-27 13:15:00,129.18,129.23,129.09,129.12,5473.0,126.6889,126.7379,126.6006,126.6301,5473.0
2024-06-27 13:20:00,129.12,129.2,129.09,129.17,3087.0,126.6301,126.7085,126.6006,126.6791,3087.0
2024-06-27 13:25:00,129.2,129.3,129.2,129.3,4036.0,126.7085,126.8066,126.7085,126.8066,4036.0
2024-06-27 13:30:00,129.28,129.29,129.13,129.13,8313.0,126.787,126.7968,126.6399,126.6399,8313.0
2024-06-27 13:35:00,129.11,129.27,129.11,129.27,3780.0,126.6203,126.7772,126.6203,126.7772,3780.0
2024-06-27 13:40:00,129.28,129.3,129.24,129.24,4868.0,126.787,126.8066,126.7477,126.7477,4868.0
2024-06-27 13:45:00,129.22,129.33,129.22,129.31,3226.0,126.7281,126.836,126.7281,126.8164,3226.0
2024-06-27 13:50:00,129.27,129.33,129.24,129.26,2441.0,126.7772,126.836,126.7477,126.7674,2441.0
2024-06-27 13:55:00,129.29,129.31,129.14,129.15,4377.0,126.7968,126.8164,126.6497,126.6595,4377.0
2024-06-27 14:00:00,129.15,129.15,128.94,129.04,3617.0,126.6595,126.6595,126.4535,126.5516,3617.0
2024-06-27 14:05:00,129.03,129.16,129.01,129.06,4998.0,126.5418,126.6693,126.5222,126.5712,4998.0
2024-06-27 14:10:00,129.13,129.32,129.13,129.32,4900.0,126.6399,126.8262,126.6399,126.8262,4900.0
2024-06-27 14:15:00,129.32,129.33,129.09,129.19,5930.0,126.8262,126.836,126.6006,126.6987,5930.0
2024-06-27 14:20:00,129.18,129.24,129.17,129.24,1500.0,126.6889,126.7477,126.6791,126.7477,1500.0
2024-06-27 14:25:00,129.21,129.27,129.16,129.23,4408.0,126.7183,126.7772,126.6693,126.7379,4408.0
2024-06-27 14:30:00,129.24,129.27,129.18,129.22,3296.0,126.7477,126.7772,126.6889,126.7281,3296.0
2024-06-27 14:35:00,129.25,129.25,129.17,129.17,4417.0,126.7576,126.7576,126.6791,126.6791,4417.0
2024-06-27 14:40:00,129.19,129.24,129.18,129.22,3748.0,126.6987,126.7477,126.6889,126.7281,3748.0
2024-06-27 14:45:00,129.21,129.29,129.21,129.29,3116.0,126.7183,126.7968,126.7183,126.7968,3116.0
2024-06-27 14:50:00,129.3,129.31,129.26,129.3,9960.0,126.8066,126.8164,126.7674,126.8066,9960.0
2024-06-27 14:55:00,129.27,129.36,129.2,129.26,8188.0,126.7772,126.8654,126.7085,126.7674,8188.0
2024-06-27 15:00:00,129.24,129.27,129.2,129.27,2737.0,126.7477,126.7772,126.7085,126.7772,2737.0
2024-06-27 15:05:00,129.27,129.27,129.05,129.09,25984.0,126.7772,126.7772,126.5614,126.6006,25984.0
2024-06-27 15:10:00,129.13,129.25,129.13,129.23,8475.0,126.6399,126.7576,126.6399,126.7379,8475.0
2024-06-27 15:15:00,129.27,129.27,129.08,129.11,8780.0,126.7772,126.7772,126.5908,126.6203,8780.0
2024-06-27 15:20:00,129.14,129.21,129.12,129.21,4431.0,126.6497,126.7183,126.6301,126.7183,4431.0
2024-06-27 15:25:00,129.16,129.22,129.08,129.22,6757.0,126.6693,126.7281,126.5908,126.7281,6757.0
2024-06-27 15:30:00,129.17,129.18,129.1,129.1,13039.0,126.6791,126.6889,126.6104,126.6104,13039.0
2024-06-27 15:35:00,129.1,129.21,129.05,129.08,17766.0,126.6104,126.7183,126.5614,126.5908,17766.0
2024-06-27 15:40:00,129.09,129.22,129.08,129.21,10509.0,126.6006,126.7281,126.5908,126.7183,10509.0
2024-06-27 15:45:00,129.22,129.24,129.02,129.06,12289.0,126.7281,126.7477,126.532,126.5712,12289.0
2024-06-27 15:50:00,129.05,129.09,128.75,128.84,37010.0,126.5614,126.6006,126.2672,126.3555,37010.0
2024-06-27 15:55:00,128.84,129.07,128.84,128.98,107853.0,126.3555,126.581,126.3555,126.4928,107853.0
2024-06-28 09:30:00,129.47,130.12,129.29,130.09,43462.0,126.9733,127.6108,126.7968,127.5814,43462.0
2024-06-28 09:35:00,130.09,130.18,129.8,129.94,25818.0,127.5814,127.6696,127.2969,127.4342,25818.0
2024-06-28 09:40:00,129.94,129.99,129.12,129.34,8284.0,127.4342,127.4833,126.6301,126.8458,8284.0
2024-06-28 09:45:00,129.34,129.41,129.02,129.26,5493.0,126.8458,126.9145,126.532,126.7674,5493.0
2024-06-28 09:50:00,129.38,129.38,129.1,129.16,6591.0,126.885,126.885,126.6104,126.6693,6591.0
2024-06-28 09:55:00,129.15,129.15,128.95,129.03,4968.0,126.6595,126.6595,126.4633,126.5418,4968.0
2024-06-28 10:00:00,129.08,129.17,128.87,128.98,9230.0,126.5908,126.6791,126.3849,126.4928,9230.0
2024-06-28 10:05:00,129.12,129.27,128.96,129.27,6815.0,126.6301,126.7772,126.4731,126.7772,6815.0
2024-06-28 10:10:00,129.22,129.6,129.22,129.6,8174.0,126.7281,127.1008,126.7281,127.1008,8174.0
2024-06-28 10:15:00,129.6,129.7,129.42,129.59,5664.0,127.1008,127.1989,126.9243,127.091,5664.0
2024-06-28 10:20:00,129.59,129.75,129.56,129.72,6036.0,127.091,127.2479,127.0616,127.2185,6036.0
2024-06-28 10:25:00,129.68,129.76,129.53,129.53,3181.0,127.1793,127.2577,127.0322,127.0322,3181.0
2024-06-28 10:30:00,129.47,129.56,129.4,129.44,3881.0,126.9733,127.0616,126.9047,126.9439,3881.0
2024-06-28 10:35:00,129.44,129.45,129.25,129.33,3326.0,126.9439,126.9537,126.7576,126.836,3326.0
2024-06-28 10:40:00,129.27,129.41,129.06,129.41,11945.0,126.7772,126.9145,126.5712,126.9145,11945.0
2024-06-28 10:45:00,129.35,129.62,129.34,129.62,4121.0,126.8556,127.1204,126.8458,127.1204,4121.0
2024-06-28 10:50:00,129.61,129.62,129.4,129.57,5119.0,127.1106,127.1204,126.9047,127.0714,5119.0
2024-06-28 10:55:00,129.57,129.58,129.33,129.58,2928.0,127.0714,127.0812,126.836,127.0812,2928.0
2024-06-28 11:00:00,129.52,129.52,129.23,129.37,3089.0,127.0223,127.0223,126.7379,126.8752,3089.0
2024-06-28 11:05:00,129.37,129.5,129.31,129.5,5785.0,126.8752,127.0027,126.8164,127.0027,5785.0
2024-06-28 11:10:00,129.51,129.56,129.46,129.52,3434.0,127.0125,127.0616,126.9635,127.0223,3434.0
2024-06-28 11:15:00,129.53,129.6,129.49,129.56,3354.0,127.0322,127.1008,126.9929,127.0616,3354.0
2024-06-28 11:20:00,129.59,129.63,129.51,129.51,8274.0,127.091,127.1302,127.0125,127.0125,8274.0
2024-06-28 11:25:00,129.49,129.53,129.39,129.47,12040.0,126.9929,127.0322,126.8949,126.9733,12040.0
2024-06-28 11:30:00,129.6,129.69,129.5,129.69,2125.0,127.1008,127.1891,127.0027,127.1891,2125.0
2024-06-28 11:35:00,129.71,129.74,129.5,129.56,3182.0,127.2087,127.2381,127.0027,127.0616,3182.0
2024-06-28 11:40:00,129.55,129.69,129.55,129.56,1677.0,127.0518,127.1891,127.0518,127.0616,1677.0
2024-06-28 11:45:00,129.52,129.66,129.52,129.6,700.0,127.0223,127.1596,127.0223,127.1008,700.0
2024-06-28 11:50:00,129.69,129.7,129.63,129.64,2329.0,127.1891,127.1989,127.1302,127.14,2329.0
2024-06-28 11:55:00,129.65,129.71,129.64,129.68,1150.0,127.1498,127.2087,127.14,127.1793,1150.0
2024-06-28 12:00:00,129.64,129.67,129.53,129.55,3290.0,127.14,127.1695,127.0322,127.0518,3290.0
2024-06-28 12:05:00,129.53,129.65,129.51,129.63,5584.0,127.0322,127.1498,127.0125,127.1302,5584.0
2024-06-28 12:10:00,129.57,129.58,129.49,129.58,3057.0,127.0714,127.0812,126.9929,127.0812,3057.0
2024-06-28 12:15:00,129.56,129.6,129.38,129.43,3451.0,127.0616,127.1008,126.885,126.9341,3451.0
2024-06-28 12:20:00,129.39,129.45,129.37,129.38,3512.0,126.8949,126.9537,126.8752,126.885,3512.0
2024-06-28 12:25:00,129.44,129.59,129.44,129.59,1592.0,126.9439,127.091,126.9439,127.091,1592.0
2024-06-28 12:30:00,129.53,129.57,129.31,129.39,2896.0,127.0322,127.0714,126.8164,126.8949,2896.0
2024-06-28 12:35:00,129.31,129.33,129.11,129.12,4835.0,126.8164,126.836,126.6203,126.6301,4835.0
2024-06-28 12:40:00,129.07,129.15,128.97,129.11,3629.0,126.581,126.6595,126.483,126.6203,3629.0
2024-06-28 12:45:00,129.12,129.16,128.99,129.07,18771.0,126.6301,126.6693,126.5026,126.581,18771.0
2024-06-28 12:50:00,129.07,129.17,129.07,129.17,1851.0,126.581,126.6791,126.581,126.6791,1851.0
2024-06-28 12:55:00,129.21,129.26,129.16,129.23,7005.0,126.7183,126.7674,126.6693,126.7379,7005.0
2024-06-28 13:00:00,129.21,129.23,129.13,129.22,2189.0,126.7183,126.7379,126.6399,126.7281,2189.0
2024-06-28 13:05:00,129.23,129.37,129.19,129.35,3314.0,126.7379,126.8752,126.6987,126.8556,3314.0
2024-06-28 13:10:00,129.32,129.38,129.28,129.28,1400.0,126.8262,126.885,126.787,126.787,1400.0
2024-06-28 13:15:00,129.28,129.33,129.23,129.23,1723.0,126.787,126.836,126.7379,126.7379,1723.0
2024-06-28 13:20:00,129.25,129.4,129.25,129.3,1715.0,126.7576,126.9047,126.7576,126.8066,1715.0
2024-06-28 13:25:00,129.29,129.3,129.14,129.14,5616.0,126.7968,126.8066,126.6497,126.6497,5616.0
2024-06-28 13:30:00,129.09,129.17,129.03,129.12,3192.0,126.6006,126.6791,126.5418,126.6301,3192.0
2024-06-28 13:35:00,129.06,129.1,129.04,129.09,3422.0,126.5712,126.6104,126.5516,126.6006,3422.0
2024-06-28 13:40:00,129.07,129.1,128.89,128.94,8958.0,126.581,126.6104,126.4045,126.4535,8958.0
2024-06-28 13:45:00,128.93,128.93,128.76,128.8,4089.0,126.4437,126.4437,126.277,126.3162,4089.0
2024-06-28 13:50:00,128.78,128.82,128.71,128.8,2178.0,126.2966,126.3358,126.228,126.3162,2178.0
2024-06-28 13:55:00,128.79,128.82,128.7,128.73,2278.0,126.3064,126.3358,126.2182,126.2476,2278.0
2024-06-28 14:00:00,128.65,128.78,128.59,128.78,1642.0,126.1691,126.2966,126.1103,126.2966,1642.0
2024-06-28 14:05:00,128.78,128.79,128.64,128.64,3433.0,126.2966,126.3064,126.1593,126.1593,3433.0
2024-06-28 14:10:00,128.68,128.72,128.66,128.69,1373.0,126.1985,126.2378,126.1789,126.2084,1373.0
2024-06-28 14:15:00,128.71,128.71,128.58,128.62,3360.0,126.228,126.228,126.1005,126.1397,3360.0
2024-06-28 14:20:00,128.57,128.57,128.31,128.43,6262.0,126.0907,126.0907,125.8357,125.9534,6262.0
2024-06-28 14:25:00,128.53,128.65,128.5,128.55,2219.0,126.0514,126.1691,126.022,126.0711,2219.0
2024-06-28 14:30:00,128.56,128.64,128.48,128.59,3794.0,126.0809,126.1593,126.0024,126.1103,3794.0
2024-06-28 14:35:00,128.6,128.65,128.52,128.52,1240.0,126.1201,126.1691,126.0416,126.0416,1240.0
2024-06-28 14:40:00,128.55,128.59,128.52,128.59,1611.0,126.0711,126.1103,126.0416,126.1103,1611.0
2024-06-28 14:45:00,128.62,128.66,128.52,128.59,5771.0,126.1397,126.1789,126.0416,126.1103,5771.0
2024-06-28 14:50:00,128.57,128.61,128.53,128.53,2263.0,126.0907,126.1299,126.0514,126.0514,2263.0
2024-06-28 14:55:00,128.49,128.57,128.44,128.57,1300.0,126.0122,126.0907,125.9632,126.0907,1300.0
2024-06-28 15:00:00,128.47,128.58,128.46,128.46,2251.0,125.9926,126.1005,125.9828,125.9828,2251.0
2024-06-28 15:05:00,128.55,128.63,128.54,128.63,2804.0,126.0711,126.1495,126.0612,126.1495,2804.0
2024-06-28 15:10:00,128.61,128.62,128.53,128.62,3368.0,126.1299,126.1397,126.0514,126.1397,3368.0
2024-06-28 15:15:00,128.64,128.72,128.64,128.72,2202.0,126.1593,126.2378,126.1593,126.2378,2202.0
2024-06-28 15:20:00,128.72,128.81,128.69,128.76,8925.0,126.2378,126.326,126.2084,126.277,8925.0
2024-06-28 15:25:00,128.78,128.88,128.77,128.78,3801.0,126.2966,126.3947,126.2868,126.2966,3801.0
2024-06-28 15:30:00,128.75,128.8,128.32,128.39,4941.0,126.2672,126.3162,125.8455,125.9141,4941.0
2024-06-28 15:35:00,128.49,128.63,128.42,128.55,3798.0,126.0122,126.1495,125.9436,126.0711,3798.0
2024-06-28 15:40:00,128.58,128.77,128.58,128.62,5487.0,126.1005,126.2868,126.1005,126.1397,5487.0
2024-06-28 15:45:00,128.66,128.81,128.59,128.74,10193.0,126.1789,126.326,126.1103,126.2574,10193.0
2024-06-28 15:50:00,128.75,128.89,128.46,128.74,69984.0,126.2672,126.4045,125.9828,126.2574,69984.0
2024-06-28 15:55:00,128.77,129.05,128.7,128.8,201500.0,126.2868,126.5614,126.2182,126.3162,201500.0
2024-07-01 09:30:00,129.43,129.85,129.2,129.62,31270.0,126.9341,127.346,126.7085,127.1204,31270.0
2024-07-01 09:35:00,129.62,129.83,129.41,129.83,13833.0,127.1204,127.3264,126.9145,127.3264,13833.0
2024-07-01 09:40:00,129.89,129.89,129.12,129.12,27240.0,127.3852,127.3852,126.6301,126.6301,27240.0
2024-07-01 09:45:00,129.08,129.22,128.76,128.91,11814.0,126.5908,126.7281,126.277,126.4241,11814.0
2024-07-01 09:50:00,128.9,128.94,128.6,128.78,8885.0,126.4143,126.4535,126.1201,126.2966,8885.0
2024-07-01 09:55:00,128.78,129.41,128.77,129.17,9326.0,126.2966,126.9145,126.2868,126.6791,9326.0
2024-07-01 10:00:00,129.41,129.5,129.14,129.38,11082.0,126.9145,127.0027,126.6497,126.885,11082.0
2024-07-01 10:05:00,129.33,129.56,129.25,129.33,11799.0,126.836,127.0616,126.7576,126.836,11799.0
2024-07-01 10:10:00,129.27,129.36,128.89,129.0,14788.0,126.7772,126.8654,126.4045,126.5124,14788.0
2024-07-01 10:15:00,128.91,129.26,128.73,129.26,26573.0,126.4241,126.7674,126.2476,126.7674,26573.0
2024-07-01 10:20:00,129.11,129.49,129.11,129.33,11292.0,126.6203,126.9929,126.6203,126.836,11292.0
2024-07-01 10:25:00,129.41,129.57,129.39,129.46,7958.0,126.9145,127.0714,126.8949,126.9635,7958.0
2024-07-01 10:30:00,129.43,129.56,129.32,129.56,6830.0,126.9341,127.0616,126.8262,127.0616,6830.0
2024-07-01 10:35:00,129.57,129.9,129.39,129.39,9454.0,127.0714,127.395,126.8949,126.8949,9454.0
2024-07-01 10:40:00,129.37,129.76,129.37,129.75,5248.0,126.8752,127.2577,126.8752,127.2479,5248.0
2024-07-01 10:45:00,129.76,129.89,129.7,129.7,13953.0,127.2577,127.3852,127.1989,127.1989,13953.0
2024-07-01 10:50:00,129.71,129.89,129.7,129.79,6995.0,127.2087,127.3852,127.1989,127.2871,6995.0
2024-07-01 10:55:00,129.9,130.16,129.83,130.16,8731.0,127.395,127.65,127.3264,127.65,8731.0
2024-07-01 11:00:00,130.15,130.18,129.84,129.94,7917.0,127.6402,127.6696,127.3362,127.4342,7917.0
2024-07-01 11:05:00,129.95,130.12,129.92,130.02,8917.0,127.4441,127.6108,127.4146,127.5127,8917.0
2024-07-01 11:10:00,130.02,130.33,129.98,130.33,11196.0,127.5127,127.8167,127.4735,127.8167,11196.0
2024-07-01 11:15:00,130.34,130.42,130.21,130.33,42181.0,127.8265,127.905,127.699,127.8167,42181.0
2024-07-01 11:20:00,130.34,130.41,130.22,130.37,10671.0,127.8265,127.8952,127.7088,127.856,10671.0
2024-07-01 11:25:00,130.42,130.67,130.35,130.61,10389.0,127.905,128.1502,127.8363,128.0913,10389.0
2024-07-01 11:30:00,130.61,130.66,130.39,130.66,37881.0,128.0913,128.1404,127.8756,128.1404,37881.0
2024-07-01 11:35:00,130.66,130.69,130.45,130.45,6514.0,128.1404,128.1698,127.9344,127.9344,6514.0
2024-07-01 11:40:00,130.51,130.63,130.45,130.6,12060.0,127.9933,128.1109,127.9344,128.0815,12060.0
2024-07-01 11:45:00,130.57,130.66,130.31,130.33,10387.0,128.0521,128.1404,127.7971,127.8167,10387.0
2024-07-01 11:50:00,130.34,130.54,130.33,130.4,11598.0,127.8265,128.0227,127.8167,127.8854,11598.0
2024-07-01 11:55:00,130.42,130.48,130.25,130.47,33038.0,127.905,127.9638,127.7383,127.954,33038.0
2024-07-01 12:00:00,130.49,130.49,130.25,130.34,13590.0,127.9736,127.9736,127.7383,127.8265,13590.0
2024-07-01 12:05:00,130.41,130.65,130.4,130.65,21611.0,127.8952,128.1306,127.8854,128.1306,21611.0
2024-07-01 12:10:00,130.65,130.67,130.51,130.63,24769.0,128.1306,128.1502,127.9933,128.1109,24769.0
2024-07-01 12:15:00,130.63,130.67,130.49,130.52,15612.0,128.1109,128.1502,127.9736,128.0031,15612.0
2024-07-01 12:20:00,130.5,130.53,130.43,130.49,11319.0,127.9834,128.0129,127.9148,127.9736,11319.0
2024-07-01 12:25:00,130.51,130.51,130.44,130.47,7648.0,127.9933,127.9933,127.9246,127.954,7648.0
2024-07-01 12:30:00,130.45,130.54,130.44,130.51,14791.0,127.9344,128.0227,127.9246,127.9933,14791.0
2024-07-01 12:35:00,130.53,130.55,130.44,130.44,17499.0,128.0129,128.0325,127.9246,127.9246,17499.0
2024-07-01 12:40:00,130.44,130.56,130.36,130.55,6553.0,127.9246,128.0423,127.8461,128.0325,6553.0
2024-07-01 12:45:00,130.56,130.77,130.54,130.6,24563.0,128.0423,128.2482,128.0227,128.0815,24563.0
2024-07-01 12:50:00,130.65,130.79,130.54,130.71,16172.0,128.1306,128.2679,128.0227,128.1894,16172.0
2024-07-01 12:55:00,130.71,130.72,130.62,130.72,5732.0,128.1894,128.1992,128.1011,128.1992,5732.0
2024-07-01 13:00:00,130.72,130.72,130.61,130.63,4498.0,128.1992,128.1992,128.0913,128.1109,4498.0
2024-07-01 13:05:00,130.62,130.71,130.55,130.67,5245.0,128.1011,128.1894,128.0325,128.1502,5245.0
2024-07-01 13:10:00,130.6,130.68,130.54,130.63,8177.0,128.0815,128.16,128.0227,128.1109,8177.0
2024-07-01 13:15:00,130.63,130.76,130.6,130.73,16151.0,128.1109,128.2384,128.0815,128.209,16151.0
2024-07-01 13:20:00,130.73,130.76,130.6,130.67,51592.0,128.209,128.2384,128.0815,128.1502,51592.0
2024-07-01 13:25:00,130.68,130.93,130.65,130.82,14048.0,128.16,128.4052,128.1306,128.2973,14048.0
2024-07-01 13:30:00,130.79,130.89,130.7,130.83,11347.0,128.2679,128.3659,128.1796,128.3071,11347.0
2024-07-01 13:35:00,130.87,131.02,130.74,130.75,15547.0,128.3463,128.4934,128.2188,128.2286,15547.0
2024-07-01 13:40:00,130.75,130.92,130.73,130.92,10367.0,128.2286,128.3954,128.209,128.3954,10367.0
2024-07-01 13:45:00,130.92,131.01,130.9,130.93,21393.0,128.3954,128.4836,128.3757,128.4052,21393.0
2024-07-01 13:50:00,130.93,130.95,130.85,130.91,5859.0,128.4052,128.4248,128.3267,128.3855,5859.0
2024-07-01 13:55:00,130.88,130.93,130.85,130.85,10534.0,128.3561,128.4052,128.3267,128.3267,10534.0
2024-07-01 14:00:00,130.84,130.84,130.65,130.71,9214.0,128.3169,128.3169,128.1306,128.1894,9214.0
2024-07-01 14:05:00,130.77,130.8,130.73,130.76,2856.0,128.2482,128.2777,128.209,128.2384,2856.0
2024-07-01 14:10:00,130.74,130.84,130.69,130.69,8205.0,128.2188,128.3169,128.1698,128.1698,8205.0
2024-07-01 14:15:00,130.69,130.9,130.69,130.9,6726.0,128.1698,128.3757,128.1698,128.3757,6726.0
2024-07-01 14:20:00,130.89,130.89,130.74,130.75,10967.0,128.3659,128.3659,128.2188,128.2286,10967.0
2024-07-01 14:25:00,130.77,130.83,130.65,130.73,3967.0,128.2482,128.3071,128.1306,128.209,3967.0
2024-07-01 14:30:00,130.7,130.73,130.61,130.67,4409.0,128.1796,128.209,128.0913,128.1502,4409.0
2024-07-01 14:35:00,130.68,130.75,130.61,130.64,13367.0,128.16,128.2286,128.0913,128.1207,13367.0
2024-07-01 14:40:00,130.68,130.68,130.61,130.67,5926.0,128.16,128.16,128.0913,128.1502,5926.0
2024-07-01 14:45:00,130.64,130.76,130.57,130.72,9079.0,128.1207,128.2384,128.0521,128.1992,9079.0
2024-07-01 14:50:00,130.7,130.73,130.64,130.68,8549.0,128.1796,128.209,128.1207,128.16,8549.0
2024-07-01 14:55:00,130.65,130.72,130.63,130.69,3368.0,128.1306,128.1992,128.1109,128.1698,3368.0
2024-07-01 15:00:00,130.68,130.69,130.61,130.67,11318.0,128.16,128.1698,128.0913,128.1502,11318.0
2024-07-01 15:05:00,130.67,130.8,130.66,130.73,6913.0,128.1502,128.2777,128.1404,128.209,6913.0
2024-07-01 15:10:00,130.73,130.82,130.73,130.76,12203.0,128.209,128.2973,128.209,128.2384,12203.0
2024-07-01 15:15:00,130.76,130.96,130.66,130.92,12417.0,128.2384,128.4346,128.1404,128.3954,12417.0
2024-07-01 15:20:00,130.9,131.01,130.89,131.0,7523.0,128.3757,128.4836,128.3659,128.4738,7523.0
2024-07-01 15:25:00,131.0,131.0,130.77,130.92,9907.0,128.4738,128.4738,128.2482,128.3954,9907.0
2024-07-01 15:30:00,130.91,130.95,130.88,130.92,6367.0,128.3855,128.4248,128.3561,128.3954,6367.0
2024-07-01 15:35:00,130.92,130.99,130.83,130.84,11374.0,128.3954,128.464,128.3071,128.3169,11374.0
2024-07-01 15:40:00,130.81,130.83,130.74,130.76,6939.0,128.2875,128.3071,128.2188,128.2384,6939.0
2024-07-01 15:45:00,130.75,130.76,130.55,130.56,21268.0,128.2286,128.2384,128.0325,128.0423,21268.0
2024-07-01 15:50:00,130.57,130.57,130.25,130.28,52947.0,128.0521,128.0521,127.7383,127.7677,52947.0
2024-07-01 15:55:00,130.3,130.42,130.17,130.24,83742.0,127.7873,127.905,127.6598,127.7285,83742.0
2024-07-02 09:30:00,128.75,129.81,128.74,129.63,32147.0,126.2672,127.3068,126.2574,127.1302,32147.0
2024-07-02 09:35:00,129.76,130.54,129.75,130.43,10389.0,127.2577,128.0227,127.2479,127.9148,10389.0
2024-07-02 09:40:00,130.31,130.59,130.22,130.34,9159.0,127.7971,128.0717,127.7088,127.8265,9159.0
2024-07-02 09:45:00,130.24,130.5,130.19,130.3,13221.0,127.7285,127.9834,127.6794,127.7873,13221.0
2024-07-02 09:50:00,130.29,130.3,129.74,130.0,7176.0,127.7775,127.7873,127.2381,127.4931,7176.0
2024-07-02 09:55:00,129.97,130.35,129.97,130.19,6685.0,127.4637,127.8363,127.4637,127.6794,6685.0
2024-07-02 10:00:00,130.1,130.62,130.02,130.62,4263.0,127.5912,128.1011,127.5127,128.1011,4263.0
2024-07-02 10:05:00,130.41,130.48,130.21,130.28,3491.0,127.8952,127.9638,127.699,127.7677,3491.0
2024-07-02 10:10:00,130.26,130.3,130.14,130.26,3120.0,127.7481,127.7873,127.6304,127.7481,3120.0
2024-07-02 10:15:00,130.08,130.4,130.03,130.33,5966.0,127.5715,127.8854,127.5225,127.8167,5966.0
2024-07-02 10:20:00,130.28,130.35,130.0,130.1,21570.0,127.7677,127.8363,127.4931,127.5912,21570.0
2024-07-02 10:25:00,130.03,130.65,130.03,130.55,29135.0,127.5225,128.1306,127.5225,128.0325,29135.0
2024-07-02 10:30:00,130.5,130.55,130.24,130.36,5385.0,127.9834,128.0325,127.7285,127.8461,5385.0
2024-07-02 10:35:00,130.4,130.51,130.34,130.41,5469.0,127.8854,127.9933,127.8265,127.8952,5469.0
2024-07-02 10:40:00,130.45,130.45,130.24,130.3,2843.0,127.9344,127.9344,127.7285,127.7873,2843.0
2024-07-02 10:45:00,130.27,130.48,130.27,130.44,10317.0,127.7579,127.9638,127.7579,127.9246,10317.0
2024-07-02 10:50:00,130.45,130.63,130.27,130.4,7707.0,127.9344,128.1109,127.7579,127.8854,7707.0
2024-07-02 10:55:00,130.38,130.44,130.21,130.24,3975.0,127.8658,127.9246,127.699,127.7285,3975.0
2024-07-02 11:00:00,130.21,130.48,130.18,130.45,14087.0,127.699,127.9638,127.6696,127.9344,14087.0
2024-07-02 11:05:00,130.47,130.47,130.28,130.39,3659.0,127.954,127.954,127.7677,127.8756,3659.0
2024-07-02 11:10:00,130.35,130.4,130.15,130.15,14222.0,127.8363,127.8854,127.6402,127.6402,14222.0
2024-07-02 11:15:00,130.16,130.22,130.14,130.15,6447.0,127.65,127.7088,127.6304,127.6402,6447.0
2024-07-02 11:20:00,130.19,130.33,130.1,130.33,4370.0,127.6794,127.8167,127.5912,127.8167,4370.0
2024-07-02 11:25:00,130.3,130.35,130.24,130.28,3820.0,127.7873,127.8363,127.7285,127.7677,3820.0
2024-07-02 11:30:00,130.28,130.44,130.12,130.18,5312.0,127.7677,127.9246,127.6108,127.6696,5312.0
2024-07-02 11:35:00,130.16,130.17,130.0,130.12,25030.0,127.65,127.6598,127.4931,127.6108,25030.0
2024-07-02 11:40:00,130.11,130.12,130.01,130.06,9989.0,127.601,127.6108,127.5029,127.5519,9989.0
2024-07-02 11:45:00,130.06,130.06,129.7,129.7,6925.0,127.5519,127.5519,127.1989,127.1989,6925.0
2024-07-02 11:50:00,129.71,129.71,129.58,129.62,5704.0,127.2087,127.2087,127.0812,127.1204,5704.0
2024-07-02 11:55:00,129.62,129.62,129.48,129.54,4793.0,127.1204,127.1204,126.9831,127.042,4793.0
2024-07-02 12:00:00,129.52,129.52,129.38,129.47,4379.0,127.0223,127.0223,126.885,126.9733,4379.0
2024-07-02 12:05:00,129.41,129.5,129.32,129.32,4240.0,126.9145,127.0027,126.8262,126.8262,4240.0
2024-07-02 12:10:00,129.32,129.48,129.29,129.47,2517.0,126.8262,126.9831,126.7968,126.9733,2517.0
2024-07-02 12:15:00,129.48,129.63,129.47,129.56,17490.0,126.9831,127.1302,126.9733,127.0616,17490.0
2024-07-02 12:20:00,129.53,129.68,129.49,129.49,13411.0,127.0322,127.1793,126.9929,126.9929,13411.0
2024-07-02 12:25:00,129.46,129.73,129.46,129.7,6564.0,126.9635,127.2283,126.9635,127.1989,6564.0
2024-07-02 12:30:00,129.69,129.7,129.55,129.61,5106.0,127.1891,127.1989,127.0518,127.1106,5106.0
2024-07-02 12:35:00,129.64,129.64,129.49,129.53,3325.0,127.14,127.14,126.9929,127.0322,3325.0
2024-07-02 12:40:00,129.56,129.59,129.5,129.55,2297.0,127.0616,127.091,127.0027,127.0518,2297.0
2024-07-02 12:45:00,129.55,129.55,129.33,129.35,3610.0,127.0518,127.0518,126.836,126.8556,3610.0
2024-07-02 12:50:00,129.38,129.49,129.36,129.48,4876.0,126.885,126.9929,126.8654,126.9831,4876.0
2024-07-02 12:55:00,129.46,129.49,129.43,129.44,3219.0,126.9635,126.9929,126.9341,126.9439,3219.0
2024-07-02 13:00:00,129.45,129.57,129.43,129.46,4797.0,126.9537,127.0714,126.9341,126.9635,4797.0
2024-07-02 13:05:00,129.54,129.55,129.46,129.52,1773.0,127.042,127.0518,126.9635,127.0223,1773.0
2024-07-02 13:10:00,129.59,129.63,129.56,129.56,1808.0,127.091,127.1302,127.0616,127.0616,1808.0
2024-07-02 13:15:00,129.58,129.58,129.5,129.55,4389.0,127.0812,127.0812,127.0027,127.0518,4389.0
2024-07-02 13:20:00,129.55,129.58,129.32,129.35,11910.0,127.0518,127.0812,126.8262,126.8556,11910.0
2024-07-02 13:25:00,129.32,129.36,129.3,129.35,3827.0,126.8262,126.8654,126.8066,126.8556,3827.0
2024-07-02 13:30:00,129.38,129.38,129.3,129.33,3857.0,126.885,126.885,126.8066,126.836,3857.0
2024-07-02 13:35:00,129.33,129.43,129.24,129.41,4453.0,126.836,126.9341,126.7477,126.9145,4453.0
2024-07-02 13:40:00,129.42,129.42,129.26,129.28,3216.0,126.9243,126.9243,126.7674,126.787,3216.0
2024-07-02 13:45:00,129.26,129.28,129.25,129.28,1815.0,126.7674,126.787,126.7576,126.787,1815.0
2024-07-02 13:50:00,129.28,129.34,129.18,129.18,11354.0,126.787,126.8458,126.6889,126.6889,11354.0
2024-07-02 13:55:00,129.15,129.18,129.04,129.05,4910.0,126.6595,126.6889,126.5516,126.5614,4910.0
2024-07-02 14:00:00,129.05,129.07,129.01,129.02,3488.0,126.5614,126.581,126.5222,126.532,3488.0
2024-07-02 14:05:00,129.03,129.25,129.03,129.24,47835.0,126.5418,126.7576,126.5418,126.7477,47835.0
2024-07-02 14:10:00,129.23,129.34,129.19,129.2,10529.0,126.7379,126.8458,126.6987,126.7085,10529.0
2024-07-02 14:15:00,129.2,129.2,129.05,129.05,3568.0,126.7085,126.7085,126.5614,126.5614,3568.0
2024-07-02 14:20:00,129.09,129.14,129.01,129.11,12602.0,126.6006,126.6497,126.5222,126.6203,12602.0
2024-07-02 14:25:00,129.15,129.19,129.11,129.15,5484.0,126.6595,126.6987,126.6203,126.6595,5484.0
2024-07-02 14:30:00,129.15,129.15,128.99,129.01,10120.0,126.6595,126.6595,126.5026,126.5222,10120.0
2024-07-02 14:35:00,128.99,129.06,128.99,129.03,4424.0,126.5026,126.5712,126.5026,126.5418,4424.0
2024-07-02 14:40:00,129.03,129.04,128.96,129.0,2597.0,126.5418,126.5516,126.4731,126.5124,2597.0
2024-07-02 14:45:00,129.01,129.24,129.0,129.1,20019.0,126.5222,126.7477,126.5124,126.6104,20019.0
2024-07-02 14:50:00,129.12,129.25,129.08,129.11,23546.0,126.6301,126.7576,126.5908,126.6203,23546.0
2024-07-02 14:55:00,129.12,129.18,128.98,128.98,6689.0,126.6301,126.6889,126.4928,126.4928,6689.0
2024-07-02 15:00:00,128.98,129.08,128.95,129.06,5905.0,126.4928,126.5908,126.4633,126.5712,5905.0
2024-07-02 15:05:00,129.12,129.17,129.05,129.13,1704.0,126.6301,126.6791,126.5614,126.6399,1704.0
2024-07-02 15:10:00,129.17,129.29,129.11,129.28,4313.0,126.6791,126.7968,126.6203,126.787,4313.0
2024-07-02 15:15:00,129.31,129.32,129.15,129.2,8584.0,126.8164,126.8262,126.6595,126.7085,8584.0
2024-07-02 15:20:00,129.19,129.32,129.1,129.32,9960.0,126.6987,126.8262,126.6104,126.8262,9960.0
2024-07-02 15:25:00,129.3,129.39,129.28,129.36,8006.0,126.8066,126.8949,126.787,126.8654,8006.0
2024-07-02 15:30:00,129.36,129.4,129.25,129.3,14812.0,126.8654,126.9047,126.7576,126.8066,14812.0
2024-07-02 15:35:00,129.28,129.43,129.28,129.38,12519.0,126.787,126.9341,126.787,126.885,12519.0
2024-07-02 15:40:00,129.37,129.38,129.21,129.24,7104.0,126.8752,126.885,126.7183,126.7477,7104.0
2024-07-02 15:45:00,129.23,129.32,129.18,129.18,14177.0,126.7379,126.8262,126.6889,126.6889,14177.0
2024-07-02 15:50:00,129.18,129.59,129.16,129.59,39747.0,126.6889,127.091,126.6693,127.091,39747.0
2024-07-02 15:55:00,129.57,129.92,129.57,129.88,83818.0,127.0714,127.4146,127.0714,127.3754,83818.0
2024-07-03 09:30:00,130.02,130.02,129.44,129.45,18838.0,127.5127,127.5127,126.9439,126.9537,18838.0
2024-07-03 09:35:00,129.41,129.44,129.01,129.25,12211.0,126.9145,126.9439,126.5222,126.7576,12211.0
2024-07-03 09:40:00,129.19,129.29,129.0,129.03,4298.0,126.6987,126.7968,126.5124,126.5418,4298.0
2024-07-03 09:45:00,129.0,129.47,128.95,129.41,19787.0,126.5124,126.9733,126.4633,126.9145,19787.0
2024-07-03 09:50:00,129.25,129.32,129.15,129.15,5229.0,126.7576,126.8262,126.6595,126.6595,5229.0
2024-07-03 09:55:00,129.01,129.13,128.77,128.82,10303.0,126.5222,126.6399,126.2868,126.3358,10303.0
2024-07-03 10:00:00,128.98,129.35,128.71,128.91,13418.0,126.4928,126.8556,126.228,126.4241,13418.0
2024-07-03 10:05:00,129.02,129.02,128.8,128.96,6027.0,126.532,126.532,126.3162,126.4731,6027.0
2024-07-03 10:10:00,128.94,129.3,128.88,129.3,5074.0,126.4535,126.8066,126.3947,126.8066,5074.0
2024-07-03 10:15:00,129.24,129.4,129.18,129.36,10550.0,126.7477,126.9047,126.6889,126.8654,10550.0
2024-07-03 10:20:00,129.36,129.39,129.24,129.34,6574.0,126.8654,126.8949,126.7477,126.8458,6574.0
2024-07-03 10:25:00,129.39,129.52,129.23,129.49,3304.0,126.8949,127.0223,126.7379,126.9929,3304.0
2024-07-03 10:30:00,129.64,129.66,129.43,129.43,10127.0,127.14,127.1596,126.9341,126.9341,10127.0
2024-07-03 10:35:00,129.43,129.78,129.39,129.75,4283.0,126.9341,127.2773,126.8949,127.2479,4283.0
2024-07-03 10:40:00,129.79,129.97,129.74,129.85,6645.0,127.2871,127.4637,127.2381,127.346,6645.0
2024-07-03 10:45:00,129.84,129.91,129.76,129.86,7243.0,127.3362,127.4048,127.2577,127.3558,7243.0
2024-07-03 10:50:00,129.83,129.84,129.65,129.73,5232.0,127.3264,127.3362,127.1498,127.2283,5232.0
2024-07-03 10:55:00,129.73,130.0,129.73,130.0,7564.0,127.2283,127.4931,127.2283,127.4931,7564.0
2024-07-03 11:00:00,130.06,130.11,129.9,129.97,9530.0,127.5519,127.601,127.395,127.4637,9530.0
2024-07-03 11:05:00,130.02,130.26,130.01,130.2,5783.0,127.5127,127.7481,127.5029,127.6892,5783.0
2024-07-03 11:10:00,130.18,130.18,130.06,130.18,4344.0,127.6696,127.6696,127.5519,127.6696,4344.0
2024-07-03 11:15:00,130.18,130.26,130.13,130.26,3588.0,127.6696,127.7481,127.6206,127.7481,3588.0
2024-07-03 11:20:00,130.27,130.27,130.08,130.15,13070.0,127.7579,127.7579,127.5715,127.6402,13070.0
2024-07-03 11:25:00,130.12,130.57,130.1,130.44,13363.0,127.6108,128.0521,127.5912,127.9246,13363.0
2024-07-03 11:30:00,130.39,130.44,130.21,130.21,7376.0,127.8756,127.9246,127.699,127.699,7376.0
2024-07-03 11:35:00,130.22,130.22,130.0,130.03,7354.0,127.7088,127.7088,127.4931,127.5225,7354.0
2024-07-03 11:40:00,130.03,130.17,130.03,130.06,6132.0,127.5225,127.6598,127.5225,127.5519,6132.0
2024-07-03 11:45:00,130.1,130.12,129.78,129.84,5675.0,127.5912,127.6108,127.2773,127.3362,5675.0
2024-07-03 11:50:00,129.82,129.87,129.78,129.78,5320.0,127.3166,127.3656,127.2773,127.2773,5320.0
2024-07-03 11:55:00,129.8,129.88,129.75,129.77,6443.0,127.2969,127.3754,127.2479,127.2675,6443.0
2024-07-03 12:00:00,129.76,129.92,129.73,129.9,7236.0,127.2577,127.4146,127.2283,127.395,7236.0
2024-07-03 12:05:00,129.87,130.1,129.85,130.06,7001.0,127.3656,127.5912,127.346,127.5519,7001.0
2024-07-03 12:10:00,130.06,130.2,130.06,130.17,9110.0,127.5519,127.6892,127.5519,127.6598,9110.0
2024-07-03 12:15:00,130.18,130.31,130.18,130.24,6946.0,127.6696,127.7971,127.6696,127.7285,6946.0
2024-07-03 12:20:00,130.21,130.37,130.21,130.28,8359.0,127.699,127.856,127.699,127.7677,8359.0
2024-07-03 12:25:00,130.31,130.53,130.31,130.38,9337.0,127.7971,128.0129,127.7971,127.8658,9337.0
2024-07-03 12:30:00,130.33,130.34,130.2,130.25,7706.0,127.8167,127.8265,127.6892,127.7383,7706.0
2024-07-03 12:35:00,130.22,130.41,130.2,130.36,8466.0,127.7088,127.8952,127.6892,127.8461,8466.0
2024-07-03 12:40:00,130.34,130.35,130.15,130.19,5994.0,127.8265,127.8363,127.6402,127.6794,5994.0
2024-07-03 12:45:00,130.16,130.28,130.1,130.24,8487.0,127.65,127.7677,127.5912,127.7285,8487.0
2024-07-03 12:50:00,130.21,130.39,130.17,130.24,22027.0,127.699,127.8756,127.6598,127.7285,22027.0
2024-07-03 12:55:00,130.27,130.34,130.05,130.26,70302.0,127.7579,127.8265,127.5421,127.7481,70302.0
2024-07-05 09:30:00,129.57,129.74,129.42,129.42,27651.0,127.5833,127.7506,127.4356,127.4356,27651.0
2024-07-05 09:35:00,129.6,130.05,129.6,130.0,10863.0,127.6128,128.0559,127.6128,128.0067,10863.0
2024-07-05 09:40:00,130.03,130.04,129.44,129.44,1026.0,128.0362,128.046,127.4552,127.4552,1026.0
2024-07-05 09:45:00,129.42,129.42,129.05,129.23,3647.0,127.4356,127.4356,127.0712,127.2485,3647.0
2024-07-05 09:50:00,129.12,129.34,129.0,129.25,7384.0,127.1402,127.3568,127.022,127.2682,7384.0
2024-07-05 09:55:00,129.28,129.28,129.05,129.05,3470.0,127.2977,127.2977,127.0712,127.0712,3470.0
2024-07-05 10:00:00,129.0,129.14,128.75,128.75,11068.0,127.022,127.1598,126.7758,126.7758,11068.0
2024-07-05 10:05:00,128.72,128.79,128.56,128.66,29807.0,126.7463,126.8152,126.5887,126.6872,29807.0
2024-07-05 10:10:00,128.63,128.66,128.48,128.53,8529.0,126.6577,126.6872,126.51,126.5592,8529.0
2024-07-05 10:15:00,128.53,128.54,128.44,128.49,4673.0,126.5592,126.569,126.4706,126.5198,4673.0
2024-07-05 10:20:00,128.44,128.64,128.43,128.64,22536.0,126.4706,126.6675,126.4607,126.6675,22536.0
2024-07-05 10:25:00,128.66,128.66,128.48,128.58,3870.0,126.6872,126.6872,126.51,126.6084,3870.0
2024-07-05 10:30:00,128.43,128.5,128.33,128.4,5225.0,126.4607,126.5297,126.3623,126.4312,5225.0
2024-07-05 10:35:00,128.4,128.44,128.15,128.25,4479.0,126.4312,126.4706,126.185,126.2835,4479.0
2024-07-05 10:40:00,128.25,128.52,128.25,128.46,10466.0,126.2835,126.5494,126.2835,126.4903,10466.0
2024-07-05 10:45:00,128.5,128.66,128.47,128.58,6145.0,126.5297,126.6872,126.5001,126.6084,6145.0
2024-07-05 10:50:00,128.64,128.64,128.26,128.32,7108.0,126.6675,126.6675,126.2933,126.3524,7108.0
2024-07-05 10:55:00,128.33,128.33,128.23,128.26,5287.0,126.3623,126.3623,126.2638,126.2933,5287.0
2024-07-05 11:00:00,128.29,128.31,128.13,128.14,6019.0,126.3229,126.3426,126.1653,126.1752,6019.0
2024-07-05 11:05:00,128.19,128.42,128.12,128.37,4335.0,126.2244,126.4509,126.1555,126.4017,4335.0
2024-07-05 11:10:00,128.37,128.52,128.33,128.42,16682.0,126.4017,126.5494,126.3623,126.4509,16682.0
2024-07-05 11:15:00,128.42,128.44,128.3,128.33,1473.0,126.4509,126.4706,126.3327,126.3623,1473.0
2024-07-05 11:20:00,128.55,128.55,128.25,128.32,6462.0,126.5789,126.5789,126.2835,126.3524,6462.0
2024-07-05 11:25:00,128.33,128.43,128.32,128.4,5370.0,126.3623,126.4607,126.3524,126.4312,5370.0
2024-07-05 11:30:00,128.43,128.52,128.41,128.5,6136.0,126.4607,126.5494,126.441,126.5297,6136.0
2024-07-05 11:35:00,128.49,128.56,128.42,128.45,6290.0,126.5198,126.5887,126.4509,126.4804,6290.0
2024-07-05 11:40:00,128.5,128.71,128.45,128.56,10282.0,126.5297,126.7364,126.4804,126.5887,10282.0
2024-07-05 11:45:00,128.55,128.55,128.49,128.55,1757.0,126.5789,126.5789,126.5198,126.5789,1757.0
2024-07-05 11:50:00,128.49,128.5,128.39,128.39,1875.0,126.5198,126.5297,126.4213,126.4213,1875.0
2024-07-05 11:55:00,128.4,128.51,128.39,128.51,3970.0,126.4312,126.5395,126.4213,126.5395,3970.0
2024-07-05 12:00:00,128.57,128.62,128.46,128.46,5184.0,126.5986,126.6478,126.4903,126.4903,5184.0
2024-07-05 12:05:00,128.35,128.45,128.27,128.42,10897.0,126.382,126.4804,126.3032,126.4509,10897.0
2024-07-05 12:10:00,128.46,128.59,128.45,128.59,4155.0,126.4903,126.6183,126.4804,126.6183,4155.0
2024-07-05 12:15:00,128.58,128.61,128.53,128.57,3861.0,126.6084,126.638,126.5592,126.5986,3861.0
2024-07-05 12:20:00,128.61,128.69,128.6,128.68,1501.0,126.638,126.7167,126.6281,126.7069,1501.0
2024-07-05 12:25:00,128.68,128.78,128.65,128.67,15146.0,126.7069,126.8054,126.6774,126.6971,15146.0
2024-07-05 12:30:00,128.68,128.8,128.65,128.74,7087.0,126.7069,126.8251,126.6774,126.766,7087.0
2024-07-05 12:35:00,128.74,128.75,128.59,128.72,9720.0,126.766,126.7758,126.6183,126.7463,9720.0
2024-07-05 12:40:00,128.68,128.85,128.68,128.8,3027.0,126.7069,126.8743,126.7069,126.8251,3027.0
2024-07-05 12:45:00,128.81,128.96,128.8,128.88,4445.0,126.8349,126.9826,126.8251,126.9038,4445.0
2024-07-05 12:50:00,128.96,129.04,128.92,129.04,4675.0,126.9826,127.0614,126.9432,127.0614,4675.0
2024-07-05 12:55:00,129.04,129.09,128.91,128.96,6281.0,127.0614,127.1106,126.9334,126.9826,6281.0
2024-07-05 13:00:00,128.93,129.15,128.93,129.15,4524.0,126.9531,127.1697,126.9531,127.1697,4524.0
2024-07-05 13:05:00,129.11,129.11,128.98,128.99,2014.0,127.1303,127.1303,127.0023,127.0121,2014.0
2024-07-05 13:10:00,128.99,129.0,128.91,128.92,1680.0,127.0121,127.022,126.9334,126.9432,1680.0
2024-07-05 13:15:00,128.93,128.98,128.82,128.89,2973.0,126.9531,127.0023,126.8448,126.9137,2973.0
2024-07-05 13:20:00,128.87,128.96,128.87,128.96,2100.0,126.894,126.9826,126.894,126.9826,2100.0
2024-07-05 13:25:00,129.0,129.05,128.98,129.05,2713.0,127.022,127.0712,127.0023,127.0712,2713.0
2024-07-05 13:30:00,129.05,129.05,128.96,128.98,4680.0,127.0712,127.0712,126.9826,127.0023,4680.0
2024-07-05 13:35:00,128.97,129.13,128.94,129.06,9430.0,126.9925,127.15,126.9629,127.0811,9430.0
2024-07-05 13:40:00,129.08,129.17,129.01,129.11,4349.0,127.1008,127.1894,127.0318,127.1303,4349.0
2024-07-05 13:45:00,129.11,129.11,129.05,129.07,1500.0,127.1303,127.1303,127.0712,127.0909,1500.0
2024-07-05 13:50:00,129.07,129.1,129.03,129.06,1500.0,127.0909,127.1205,127.0515,127.0811,1500.0
2024-07-05 13:55:00,129.07,129.1,128.91,128.99,2978.0,127.0909,127.1205,126.9334,127.0121,2978.0
2024-07-05 14:00:00,128.98,129.03,128.95,128.95,2562.0,127.0023,127.0515,126.9728,126.9728,2562.0
2024-07-05 14:05:00,128.99,129.07,128.99,129.05,6907.0,127.0121,127.0909,127.0121,127.0712,6907.0
2024-07-05 14:10:00,129.05,129.06,129.0,129.03,3246.0,127.0712,127.0811,127.022,127.0515,3246.0
2024-07-05 14:15:00,129.03,129.03,128.94,128.94,2851.0,127.0515,127.0515,126.9629,126.9629,2851.0
2024-07-05 14:20:00,128.98,128.98,128.9,128.93,2022.0,127.0023,127.0023,126.9235,126.9531,2022.0
2024-07-05 14:25:00,128.96,129.02,128.95,128.96,5141.0,126.9826,127.0417,126.9728,126.9826,5141.0
2024-07-05 14:30:00,128.97,129.02,128.9,128.99,4792.0,126.9925,127.0417,126.9235,127.0121,4792.0
2024-07-05 14:35:00,128.97,129.05,128.97,129.03,2727.0,126.9925,127.0712,126.9925,127.0515,2727.0
2024-07-05 14:40:00,129.03,129.1,129.02,129.07,3630.0,127.0515,127.1205,127.0417,127.0909,3630.0
2024-07-05 14:45:00,129.08,129.1,128.99,129.04,4304.0,127.1008,127.1205,127.0121,127.0614,4304.0
2024-07-05 14:50:00,129.05,129.08,129.01,129.04,3353.0,127.0712,127.1008,127.0318,127.0614,3353.0
2024-07-05 14:55:00,129.02,129.05,129.01,129.04,2989.0,127.0417,127.0712,127.0318,127.0614,2989.0
2024-07-05 15:00:00,129.03,129.08,129.0,129.01,4744.0,127.0515,127.1008,127.022,127.0318,4744.0
2024-07-05 15:05:00,129.01,129.03,128.95,129.0,4906.0,127.0318,127.0515,126.9728,127.022,4906.0
2024-07-05 15:10:00,129.0,129.04,128.91,129.03,4559.0,127.022,127.0614,126.9334,127.0515,4559.0
2024-07-05 15:15:00,129.05,129.05,128.89,128.92,2413.0,127.0712,127.0712,126.9137,126.9432,2413.0
2024-07-05 15:20:00,128.92,128.99,128.91,128.99,5646.0,126.9432,127.0121,126.9334,127.0121,5646.0
2024-07-05 15:25:00,129.0,129.06,128.99,129.02,4226.0,127.022,127.0811,127.0121,127.0417,4226.0
2024-07-05 15:30:00,129.0,129.06,128.95,128.98,6525.0,127.022,127.0811,126.9728,127.0023,6525.0
2024-07-05 15:35:00,128.99,129.09,128.96,129.09,8743.0,127.0121,127.1106,126.9826,127.1106,8743.0
2024-07-05 15:40:00,129.06,129.07,129.01,129.04,14605.0,127.0811,127.0909,127.0318,127.0614,14605.0
2024-07-05 15:45:00,129.06,129.06,128.8,128.99,15450.0,127.0811,127.0811,126.8251,127.0121,15450.0
2024-07-05 15:50:00,129.0,129.19,128.98,129.06,22991.0,127.022,127.2091,127.0023,127.0811,22991.0
2024-07-05 15:55:00,129.06,129.22,129.03,129.09,55832.0,127.0811,127.2386,127.0515,127.1106,55832.0
2024-07-08 09:30:00,129.73,130.18,129.25,129.86,33171.0,127.7408,128.1839,127.2682,127.8688,33171.0
2024-07-08 09:35:00,129.98,130.01,129.56,129.68,2832.0,127.987,128.0165,127.5734,127.6916,2832.0
2024-07-08 09:40:00,129.73,130.48,129.58,130.48,10729.0,127.7408,128.4793,127.5931,128.4793,10729.0
2024-07-08 09:45:00,130.4,130.81,130.31,130.46,7081.0,128.4005,128.8042,128.3119,128.4596,7081.0
2024-07-08 09:50:00,130.55,130.68,130.49,130.58,6780.0,128.5482,128.6762,128.4891,128.5778,6780.0
2024-07-08 09:55:00,130.65,130.66,130.39,130.55,3627.0,128.6467,128.6565,128.3907,128.5482,3627.0
2024-07-08 10:00:00,130.46,130.74,130.46,130.57,7514.0,128.4596,128.7353,128.4596,128.5679,7514.0
2024-07-08 10:05:00,130.51,130.64,130.5,130.55,3823.0,128.5088,128.6368,128.499,128.5482,3823.0
2024-07-08 10:10:00,130.64,130.75,130.62,130.75,3550.0,128.6368,128.7452,128.6172,128.7452,3550.0
2024-07-08 10:15:00,130.75,130.85,130.57,130.57,23717.0,128.7452,128.8436,128.5679,128.5679,23717.0
2024-07-08 10:20:00,130.57,130.77,130.29,130.72,13695.0,128.5679,128.7649,128.2922,128.7156,13695.0
2024-07-08 10:25:00,130.73,130.84,130.48,130.61,6937.0,128.7255,128.8338,128.4793,128.6073,6937.0
2024-07-08 10:30:00,130.48,130.51,130.28,130.42,5949.0,128.4793,128.5088,128.2824,128.4202,5949.0
2024-07-08 10:35:00,130.4,130.57,130.28,130.47,6884.0,128.4005,128.5679,128.2824,128.4695,6884.0
2024-07-08 10:40:00,130.42,130.47,130.2,130.28,9916.0,128.4202,128.4695,128.2036,128.2824,9916.0
2024-07-08 10:45:00,130.28,130.55,130.28,130.46,11324.0,128.2824,128.5482,128.2824,128.4596,11324.0
2024-07-08 10:50:00,130.44,130.5,130.39,130.44,9797.0,128.4399,128.499,128.3907,128.4399,9797.0
2024-07-08 10:55:00,130.4,130.48,130.39,130.42,7706.0,128.4005,128.4793,128.3907,128.4202,7706.0
2024-07-08 11:00:00,130.42,130.62,130.38,130.61,3339.0,128.4202,128.6172,128.3808,128.6073,3339.0
2024-07-08 11:05:00,130.61,130.7,130.59,130.59,3638.0,128.6073,128.6959,128.5876,128.5876,3638.0
2024-07-08 11:10:00,130.59,130.65,130.57,130.65,3599.0,128.5876,128.6467,128.5679,128.6467,3599.0
2024-07-08 11:15:00,130.67,130.83,130.67,130.8,3024.0,128.6664,128.8239,128.6664,128.7944,3024.0
2024-07-08 11:20:00,130.85,130.9,130.75,130.75,3584.0,128.8436,128.8929,128.7452,128.7452,3584.0
2024-07-08 11:25:00,130.75,130.78,130.69,130.77,3299.0,128.7452,128.7747,128.6861,128.7649,3299.0
2024-07-08 11:30:00,130.79,130.87,130.71,130.71,4021.0,128.7845,128.8633,128.7058,128.7058,4021.0
2024-07-08 11:35:00,130.6,130.65,130.44,130.52,4612.0,128.5975,128.6467,128.4399,128.5187,4612.0
2024-07-08 11:40:00,130.49,130.62,130.43,130.62,2500.0,128.4891,128.6172,128.4301,128.6172,2500.0
2024-07-08 11:45:00,130.71,130.71,130.57,130.7,2626.0,128.7058,128.7058,128.5679,128.6959,2626.0
2024-07-08 11:50:00,130.7,130.8,130.68,130.78,5307.0,128.6959,128.7944,128.6762,128.7747,5307.0
2024-07-08 11:55:00,130.78,130.83,130.73,130.74,4743.0,128.7747,128.8239,128.7255,128.7353,4743.0
2024-07-08 12:00:00,130.72,130.77,130.64,130.64,3802.0,128.7156,128.7649,128.6368,128.6368,3802.0
2024-07-08 12:05:00,130.6,130.75,130.59,130.71,7706.0,128.5975,128.7452,128.5876,128.7058,7706.0
2024-07-08 12:10:00,130.69,130.82,130.64,130.66,4970.0,128.6861,128.8141,128.6368,128.6565,4970.0
2024-07-08 12:15:00,130.61,130.71,130.59,130.68,3880.0,128.6073,128.7058,128.5876,128.6762,3880.0
2024-07-08 12:20:00,130.71,130.78,130.68,130.78,5375.0,128.7058,128.7747,128.6762,128.7747,5375.0
2024-07-08 12:25:00,130.78,130.91,130.74,130.74,12494.0,128.7747,128.9027,128.7353,128.7353,12494.0
2024-07-08 12:30:00,130.73,130.76,130.7,130.73,7887.0,128.7255,128.755,128.6959,128.7255,7887.0
2024-07-08 12:35:00,130.75,130.75,130.59,130.61,6011.0,128.7452,128.7452,128.5876,128.6073,6011.0
2024-07-08 12:40:00,130.61,130.7,130.59,130.59,3336.0,128.6073,128.6959,128.5876,128.5876,3336.0
2024-07-08 12:45:00,130.61,130.77,130.6,130.77,2544.0,128.6073,128.7649,128.5975,128.7649,2544.0
2024-07-08 12:50:00,130.75,130.79,130.7,130.76,5795.0,128.7452,128.7845,128.6959,128.755,5795.0
2024-07-08 12:55:00,130.75,130.81,130.73,130.81,1600.0,128.7452,128.8042,128.7255,128.8042,1600.0
2024-07-08 13:00:00,130.8,130.81,130.73,130.77,3080.0,128.7944,128.8042,128.7255,128.7649,3080.0
2024-07-08 13:05:00,130.77,130.92,130.76,130.77,12843.0,128.7649,128.9126,128.755,128.7649,12843.0
2024-07-08 13:10:00,130.77,130.77,130.68,130.72,12402.0,128.7649,128.7649,128.6762,128.7156,12402.0
2024-07-08 13:15:00,130.75,130.92,130.75,130.9,4027.0,128.7452,128.9126,128.7452,128.8929,4027.0
2024-07-08 13:20:00,130.92,131.05,130.83,130.86,16884.0,128.9126,129.0406,128.8239,128.8535,16884.0
2024-07-08 13:25:00,130.84,130.93,130.78,130.78,6577.0,128.8338,128.9224,128.7747,128.7747,6577.0
2024-07-08 13:30:00,130.77,130.83,130.75,130.8,5646.0,128.7649,128.8239,128.7452,128.7944,5646.0
2024-07-08 13:35:00,130.83,130.87,130.76,130.87,4676.0,128.8239,128.8633,128.755,128.8633,4676.0
2024-07-08 13:40:00,130.89,130.89,130.72,130.75,2559.0,128.883,128.883,128.7156,128.7452,2559.0
2024-07-08 13:45:00,130.77,130.81,130.72,130.72,1999.0,128.7649,128.8042,128.7156,128.7156,1999.0
2024-07-08 13:50:00,130.69,130.74,130.66,130.71,2800.0,128.6861,128.7353,128.6565,128.7058,2800.0
2024-07-08 13:55:00,130.71,130.78,130.68,130.71,2715.0,128.7058,128.7747,128.6762,128.7058,2715.0
2024-07-08 14:00:00,130.69,130.79,130.57,130.78,3455.0,128.6861,128.7845,128.5679,128.7747,3455.0
2024-07-08 14:05:00,130.7,130.7,130.55,130.55,4097.0,128.6959,128.6959,128.5482,128.5482,4097.0
2024-07-08 14:10:00,130.55,130.58,130.5,130.51,3500.0,128.5482,128.5778,128.499,128.5088,3500.0
2024-07-08 14:15:00,130.55,130.55,130.48,130.48,3970.0,128.5482,128.5482,128.4793,128.4793,3970.0
2024-07-08 14:20:00,130.5,130.65,130.49,130.65,5585.0,128.499,128.6467,128.4891,128.6467,5585.0
2024-07-08 14:25:00,130.66,130.77,130.6,130.65,6778.0,128.6565,128.7649,128.5975,128.6467,6778.0
2024-07-08 14:30:00,130.68,130.74,130.61,130.74,2219.0,128.6762,128.7353,128.6073,128.7353,2219.0
2024-07-08 14:35:00,130.77,130.77,130.58,130.62,3432.0,128.7649,128.7649,128.5778,128.6172,3432.0
2024-07-08 14:40:00,130.57,130.59,130.44,130.45,4959.0,128.5679,128.5876,128.4399,128.4498,4959.0
2024-07-08 14:45:00,130.45,130.46,130.3,130.39,3119.0,128.4498,128.4596,128.3021,128.3907,3119.0
2024-07-08 14:50:00,130.39,130.49,130.39,130.44,2102.0,128.3907,128.4891,128.3907,128.4399,2102.0
2024-07-08 14:55:00,130.47,130.47,130.43,130.46,3158.0,128.4695,128.4695,128.4301,128.4596,3158.0
2024-07-08 15:00:00,130.43,130.46,130.41,130.44,1870.0,128.4301,128.4596,128.4104,128.4399,1870.0
2024-07-08 15:05:00,130.43,130.45,130.4,130.4,3552.0,128.4301,128.4498,128.4005,128.4005,3552.0
2024-07-08 15:10:00,130.4,130.44,130.39,130.39,3396.0,128.4005,128.4399,128.3907,128.3907,3396.0
2024-07-08 15:15:00,130.39,130.42,130.26,130.26,6602.0,128.3907,128.4202,128.2627,128.2627,6602.0
2024-07-08 15:20:00,130.25,130.36,130.25,130.3,5361.0,128.2528,128.3611,128.2528,128.3021,5361.0
2024-07-08 15:25:00,130.33,130.34,130.27,130.34,4268.0,128.3316,128.3414,128.2725,128.3414,4268.0
2024-07-08 15:30:00,130.36,130.39,130.24,130.25,6297.0,128.3611,128.3907,128.243,128.2528,6297.0
2024-07-08 15:35:00,130.27,130.36,130.26,130.28,5534.0,128.2725,128.3611,128.2627,128.2824,5534.0
2024-07-08 15:40:00,130.22,130.33,130.2,130.33,8155.0,128.2233,128.3316,128.2036,128.3316,8155.0
2024-07-08 15:45:00,130.34,130.37,130.23,130.35,8766.0,128.3414,128.371,128.2331,128.3513,8766.0
2024-07-08 15:50:00,130.34,130.48,130.01,130.22,61581.0,128.3414,128.4793,128.0165,128.2233,61581.0
2024-07-08 15:55:00,130.2,130.26,130.04,130.12,66700.0,128.2036,128.2627,128.046,128.1248,66700.0
2024-07-09 09:30:00,130.06,130.49,129.79,130.43,34691.0,128.0657,128.4891,127.7999,128.4301,34691.0
2024-07-09 09:35:00,130.46,130.94,130.37,130.72,14864.0,128.4596,128.9322,128.371,128.7156,14864.0
2024-07-09 09:40:00,130.78,130.81,130.37,130.72,16555.0,128.7747,128.8042,128.371,128.7156,16555.0
2024-07-09 09:45:00,130.75,130.83,130.66,130.72,14023.0,128.7452,128.8239,128.6565,128.7156,14023.0
2024-07-09 09:50:00,130.72,130.82,130.57,130.81,15876.0,128.7156,128.8141,128.5679,128.8042,15876.0
2024-07-09 09:55:00,130.87,130.98,130.77,130.79,10074.0,128.8633,128.9716,128.7649,128.7845,10074.0
2024-07-09 10:00:00,130.78,131.3,130.68,131.22,25781.0,128.7747,129.2867,128.6762,129.208,25781.0
2024-07-09 10:05:00,131.18,131.7,130.93,131.64,22651.0,129.1686,129.6806,128.9224,129.6215,22651.0
2024-07-09 10:10:00,131.64,131.78,131.55,131.69,23702.0,129.6215,129.7594,129.5329,129.6707,23702.0
2024-07-09 10:15:00,131.74,131.75,131.23,131.4,9649.0,129.72,129.7298,129.2178,129.3852,9649.0
2024-07-09 10:20:00,131.37,131.5,131.23,131.25,13608.0,129.3557,129.4837,129.2178,129.2375,13608.0
2024-07-09 10:25:00,131.28,131.38,131.15,131.38,10730.0,129.267,129.3655,129.139,129.3655,10730.0
2024-07-09 10:30:00,131.31,131.61,131.3,131.61,12482.0,129.2966,129.592,129.2867,129.592,12482.0
2024-07-09 10:35:00,131.58,131.63,131.45,131.54,11769.0,129.5624,129.6117,129.4344,129.523,11769.0
2024-07-09 10:40:00,131.53,131.69,131.53,131.65,10309.0,129.5132,129.6707,129.5132,129.6314,10309.0
2024-07-09 10:45:00,131.68,131.71,131.52,131.61,11231.0,129.6609,129.6904,129.5034,129.592,11231.0
2024-07-09 10:50:00,131.57,131.72,131.57,131.57,4091.0,129.5526,129.7003,129.5526,129.5526,4091.0
2024-07-09 10:55:00,131.61,131.8,131.52,131.75,9501.0,129.592,129.7791,129.5034,129.7298,9501.0
2024-07-09 11:00:00,131.74,131.87,131.65,131.69,21265.0,129.72,129.848,129.6314,129.6707,21265.0
2024-07-09 11:05:00,131.7,131.92,131.7,131.84,20658.0,129.6806,129.8972,129.6806,129.8184,20658.0
2024-07-09 11:10:00,131.9,131.95,131.82,131.86,12396.0,129.8775,129.9268,129.7988,129.8381,12396.0
2024-07-09 11:15:00,131.89,131.93,131.85,131.93,5092.0,129.8677,129.9071,129.8283,129.9071,5092.0
2024-07-09 11:20:00,131.94,131.97,131.73,131.75,11779.0,129.9169,129.9465,129.7101,129.7298,11779.0
2024-07-09 11:25:00,131.67,131.79,131.65,131.69,3628.0,129.6511,129.7692,129.6314,129.6707,3628.0
2024-07-09 11:30:00,131.72,131.75,131.65,131.7,3762.0,129.7003,129.7298,129.6314,129.6806,3762.0
2024-07-09 11:35:00,131.7,131.89,131.67,131.89,5216.0,129.6806,129.8677,129.6511,129.8677,5216.0
2024-07-09 11:40:00,131.89,131.93,131.79,131.79,4764.0,129.8677,129.9071,129.7692,129.7692,4764.0
2024-07-09 11:45:00,131.73,131.99,131.73,131.96,2386.0,129.7101,129.9661,129.7101,129.9366,2386.0
2024-07-09 11:50:00,131.98,132.29,131.98,132.25,8589.0,129.9563,130.2615,129.9563,130.2222,8589.0
2024-07-09 11:55:00,132.25,132.34,132.25,132.34,1991.0,130.2222,130.3108,130.2222,130.3108,1991.0
2024-07-09 12:00:00,132.33,132.46,132.17,132.38,15440.0,130.3009,130.4289,130.1434,130.3502,15440.0
2024-07-09 12:05:00,132.4,132.45,132.29,132.42,5476.0,130.3699,130.4191,130.2615,130.3896,5476.0
2024-07-09 12:10:00,132.38,132.44,132.29,132.29,4038.0,130.3502,130.4092,130.2615,130.2615,4038.0
2024-07-09 12:15:00,132.25,132.59,132.25,132.5,7884.0,130.2222,130.5569,130.2222,130.4683,7884.0
2024-07-09 12:20:00,132.5,132.5,132.4,132.47,7023.0,130.4683,130.4683,130.3699,130.4388,7023.0
2024-07-09 12:25:00,132.49,132.55,132.42,132.52,7452.0,130.4585,130.5176,130.3896,130.488,7452.0
2024-07-09 12:30:00,132.52,132.65,132.52,132.65,7324.0,130.488,130.616,130.488,130.616,7324.0
2024-07-09 12:35:00,132.67,132.71,132.58,132.66,11892.0,130.6357,130.6751,130.5471,130.6259,11892.0
2024-07-09 12:40:00,132.66,132.7,132.6,132.66,9669.0,130.6259,130.6653,130.5668,130.6259,9669.0
2024-07-09 12:45:00,132.68,132.73,132.51,132.7,75679.0,130.6456,130.6948,130.4782,130.6653,75679.0
2024-07-09 12:50:00,132.7,132.81,132.6,132.69,29652.0,130.6653,130.7736,130.5668,130.6554,29652.0
2024-07-09 12:55:00,132.66,132.78,132.46,132.77,12778.0,130.6259,130.744,130.4289,130.7342,12778.0
2024-07-09 13:00:00,132.75,132.94,132.7,132.9,15466.0,130.7145,130.9016,130.6653,130.8622,15466.0
2024-07-09 13:05:00,132.9,132.9,132.71,132.74,12399.0,130.8622,130.8622,130.6751,130.7046,12399.0
2024-07-09 13:10:00,132.78,132.86,132.74,132.86,28328.0,130.744,130.8228,130.7046,130.8228,28328.0
2024-07-09 13:15:00,132.82,132.82,132.24,132.33,18597.0,130.7834,130.7834,130.2123,130.3009,18597.0
2024-07-09 13:20:00,132.38,132.51,132.12,132.23,28342.0,130.3502,130.4782,130.0942,130.2025,28342.0
2024-07-09 13:25:00,132.16,132.2,131.96,132.2,20912.0,130.1335,130.1729,129.9366,130.1729,20912.0
2024-07-09 13:30:00,132.2,132.35,132.14,132.35,3849.0,130.1729,130.3206,130.1138,130.3206,3849.0
2024-07-09 13:35:00,132.31,132.33,132.13,132.21,13051.0,130.2812,130.3009,130.104,130.1828,13051.0
2024-07-09 13:40:00,132.2,132.23,132.12,132.12,3900.0,130.1729,130.2025,130.0942,130.0942,3900.0
2024-07-09 13:45:00,132.15,132.15,131.86,131.9,11082.0,130.1237,130.1237,129.8381,129.8775,11082.0
2024-07-09 13:50:00,131.94,131.97,131.87,131.95,5025.0,129.9169,129.9465,129.848,129.9268,5025.0
2024-07-09 13:55:00,131.95,132.07,131.95,132.03,3177.0,129.9268,130.0449,129.9268,130.0055,3177.0
2024-07-09 14:00:00,132.0,132.0,131.79,131.82,9966.0,129.976,129.976,129.7692,129.7988,9966.0
2024-07-09 14:05:00,131.81,131.95,131.78,131.88,7036.0,129.7889,129.9268,129.7594,129.8578,7036.0
2024-07-09 14:10:00,131.87,131.87,131.66,131.7,5773.0,129.848,129.848,129.6412,129.6806,5773.0
2024-07-09 14:15:00,131.68,131.85,131.68,131.75,5602.0,129.6609,129.8283,129.6609,129.7298,5602.0
2024-07-09 14:20:00,131.78,131.8,131.68,131.69,3765.0,129.7594,129.7791,129.6609,129.6707,3765.0
2024-07-09 14:25:00,131.69,131.69,131.59,131.63,4591.0,129.6707,129.6707,129.5723,129.6117,4591.0
2024-07-09 14:30:00,131.67,131.68,131.55,131.57,5243.0,129.6511,129.6609,129.5329,129.5526,5243.0
2024-07-09 14:35:00,131.56,131.64,131.54,131.62,3605.0,129.5427,129.6215,129.523,129.6018,3605.0
2024-07-09 14:40:00,131.6,131.77,131.59,131.77,13535.0,129.5821,129.7495,129.5723,129.7495,13535.0
2024-07-09 14:45:00,131.79,131.8,131.69,131.71,6425.0,129.7692,129.7791,129.6707,129.6904,6425.0
2024-07-09 14:50:00,131.68,131.72,131.62,131.64,2874.0,129.6609,129.7003,129.6018,129.6215,2874.0
2024-07-09 14:55:00,131.64,131.75,131.62,131.75,7225.0,129.6215,129.7298,129.6018,129.7298,7225.0
2024-07-09 15:00:00,131.72,131.77,131.71,131.74,5371.0,129.7003,129.7495,129.6904,129.72,5371.0
2024-07-09 15:05:00,131.73,131.75,131.55,131.57,18231.0,129.7101,129.7298,129.5329,129.5526,18231.0
2024-07-09 15:10:00,131.62,131.67,131.6,131.64,5954.0,129.6018,129.6511,129.5821,129.6215,5954.0
2024-07-09 15:15:00,131.67,131.7,131.64,131.7,5130.0,129.6511,129.6806,129.6215,129.6806,5130.0
2024-07-09 15:20:00,131.7,131.79,131.65,131.74,12511.0,129.6806,129.7692,129.6314,129.72,12511.0
2024-07-09 15:25:00,131.74,132.0,131.68,131.73,31883.0,129.72,129.976,129.6609,129.7101,31883.0
2024-07-09 15:30:00,131.73,131.75,131.67,131.72,13762.0,129.7101,129.7298,129.6511,129.7003,13762.0
2024-07-09 15:35:00,131.72,131.86,131.71,131.86,12622.0,129.7003,129.8381,129.6904,129.8381,12622.0
2024-07-09 15:40:00,131.84,131.9,131.79,131.86,9116.0,129.8184,129.8775,129.7692,129.8381,9116.0
2024-07-09 15:45:00,131.85,131.94,131.76,131.85,16546.0,129.8283,129.9169,129.7397,129.8283,16546.0
2024-07-09 15:50:00,131.84,132.16,131.84,132.12,37999.0,129.8184,130.1335,129.8184,130.0942,37999.0
2024-07-09 15:55:00,132.1,132.14,131.95,132.08,87037.0,130.0745,130.1138,129.9268,130.0548,87037.0
2024-07-10 09:30:00,133.07,133.69,133.02,133.36,57036.0,131.0296,131.6401,130.9804,131.3151,57036.0
2024-07-10 09:35:00,133.34,133.54,132.88,133.1,11381.0,131.2954,131.4924,130.8425,131.0591,11381.0
2024-07-10 09:40:00,133.0,133.48,132.99,133.46,14094.0,130.9607,131.4333,130.9508,131.4136,14094.0
2024-07-10 09:45:00,133.4,133.72,133.29,133.29,18174.0,131.3545,131.6696,131.2462,131.2462,18174.0
2024-07-10 09:50:00,133.25,133.65,133.04,133.44,11687.0,131.2068,131.6007,131.0,131.3939,11687.0
2024-07-10 09:55:00,133.48,133.48,133.15,133.17,8971.0,131.4333,131.4333,131.1084,131.1281,8971.0
2024-07-10 10:00:00,133.2,133.58,133.17,133.57,11923.0,131.1576,131.5318,131.1281,131.5219,11923.0
2024-07-10 10:05:00,133.76,134.08,133.7,134.06,21850.0,131.709,132.0241,131.6499,132.0044,21850.0
2024-07-10 10:10:00,133.97,133.97,133.48,133.61,11095.0,131.9158,131.9158,131.4333,131.5613,11095.0
2024-07-10 10:15:00,133.62,133.62,133.34,133.52,14185.0,131.5712,131.5712,131.2954,131.4727,14185.0
2024-07-10 10:20:00,133.55,133.62,133.46,133.62,10729.0,131.5022,131.5712,131.4136,131.5712,10729.0
2024-07-10 10:25:00,133.61,133.78,133.6,133.78,7906.0,131.5613,131.7287,131.5515,131.7287,7906.0
2024-07-10 10:30:00,133.73,133.89,133.58,133.86,15952.0,131.6795,131.837,131.5318,131.8075,15952.0
2024-07-10 10:35:00,133.87,134.08,133.78,134.01,14544.0,131.8173,132.0241,131.7287,131.9552,14544.0
2024-07-10 10:40:00,134.1,134.11,133.88,133.88,19861.0,132.0438,132.0536,131.8272,131.8272,19861.0
2024-07-10 10:45:00,133.97,134.2,133.95,134.19,14375.0,131.9158,132.1423,131.8961,132.1324,14375.0
2024-07-10 10:50:00,134.15,134.15,133.75,133.75,10187.0,132.093,132.093,131.6992,131.6992,10187.0
2024-07-10 10:55:00,133.77,133.91,133.73,133.85,10619.0,131.7189,131.8567,131.6795,131.7976,10619.0
2024-07-10 11:00:00,133.85,133.85,133.67,133.69,9198.0,131.7976,131.7976,131.6204,131.6401,9198.0
2024-07-10 11:05:00,133.69,133.7,133.56,133.59,12842.0,131.6401,131.6499,131.5121,131.5416,12842.0
2024-07-10 11:10:00,133.59,133.79,133.57,133.72,8198.0,131.5416,131.7385,131.5219,131.6696,8198.0
2024-07-10 11:15:00,133.76,133.81,133.62,133.8,4917.0,131.709,131.7582,131.5712,131.7484,4917.0
2024-07-10 11:20:00,133.77,133.93,133.72,133.92,3116.0,131.7189,131.8764,131.6696,131.8666,3116.0
2024-07-10 11:25:00,133.91,134.18,133.9,134.15,3357.0,131.8567,132.1226,131.8469,132.093,3357.0
2024-07-10 11:30:00,134.15,134.16,133.92,133.95,9884.0,132.093,132.1029,131.8666,131.8961,9884.0
2024-07-10 11:35:00,133.89,134.11,133.88,134.04,8860.0,131.837,132.0536,131.8272,131.9847,8860.0
2024-07-10 11:40:00,134.06,134.1,134.01,134.08,3684.0,132.0044,132.0438,131.9552,132.0241,3684.0
2024-07-10 11:45:00,134.05,134.07,133.89,133.89,4046.0,131.9946,132.0143,131.837,131.837,4046.0
2024-07-10 11:50:00,133.95,133.98,133.88,133.88,3328.0,131.8961,131.9256,131.8272,131.8272,3328.0
2024-07-10 11:55:00,133.92,133.92,133.8,133.84,3691.0,131.8666,131.8666,131.7484,131.7878,3691.0
2024-07-10 12:00:00,133.8,134.0,133.76,133.96,5221.0,131.7484,131.9453,131.709,131.9059,5221.0
2024-07-10 12:05:00,133.94,134.1,133.94,133.96,3883.0,131.8862,132.0438,131.8862,131.9059,3883.0
2024-07-10 12:10:00,133.97,133.99,133.92,133.99,2573.0,131.9158,131.9355,131.8666,131.9355,2573.0
2024-07-10 12:15:00,134.0,134.13,133.99,134.03,3794.0,131.9453,132.0733,131.9355,131.9749,3794.0
2024-07-10 12:20:00,134.06,134.37,134.06,134.37,8151.0,132.0044,132.3097,132.0044,132.3097,8151.0
2024-07-10 12:25:00,134.34,134.4,134.21,134.25,20545.0,132.2801,132.3392,132.1521,132.1915,20545.0
2024-07-10 12:30:00,134.21,134.36,134.2,134.25,5248.0,132.1521,132.2998,132.1423,132.1915,5248.0
2024-07-10 12:35:00,134.22,134.33,134.21,134.32,9677.0,132.162,132.2703,132.1521,132.2604,9677.0
2024-07-10 12:40:00,134.33,134.5,134.33,134.45,10626.0,132.2703,132.4377,132.2703,132.3884,10626.0
2024-07-10 12:45:00,134.47,134.47,134.21,134.25,8648.0,132.4081,132.4081,132.1521,132.1915,8648.0
2024-07-10 12:50:00,134.22,134.3,134.21,134.28,4284.0,132.162,132.2407,132.1521,132.221,4284.0
2024-07-10 12:55:00,134.28,134.4,134.2,134.36,6613.0,132.221,132.3392,132.1423,132.2998,6613.0
2024-07-10 13:00:00,134.32,134.63,134.32,134.57,12823.0,132.2604,132.5657,132.2604,132.5066,12823.0
2024-07-10 13:05:00,134.59,134.7,134.53,134.58,3867.0,132.5263,132.6346,132.4672,132.5164,3867.0
2024-07-10 13:10:00,134.57,134.72,134.56,134.67,2387.0,132.5066,132.6543,132.4967,132.6051,2387.0
2024-07-10 13:15:00,134.72,134.72,134.56,134.62,5890.0,132.6543,132.6543,132.4967,132.5558,5890.0
2024-07-10 13:20:00,134.64,134.75,134.61,134.62,7341.0,132.5755,132.6838,132.546,132.5558,7341.0
2024-07-10 13:25:00,134.63,134.65,134.56,134.56,4176.0,132.5657,132.5854,132.4967,132.4967,4176.0
2024-07-10 13:30:00,134.59,134.62,134.56,134.6,2904.0,132.5263,132.5558,132.4967,132.5361,2904.0
2024-07-10 13:35:00,134.58,134.62,134.49,134.58,5622.0,132.5164,132.5558,132.4278,132.5164,5622.0
2024-07-10 13:40:00,134.65,134.65,134.59,134.64,1808.0,132.5854,132.5854,132.5263,132.5755,1808.0
2024-07-10 13:45:00,134.64,134.64,134.54,134.59,1769.0,132.5755,132.5755,132.477,132.5263,1769.0
2024-07-10 13:50:00,134.55,134.65,134.55,134.62,3491.0,132.4869,132.5854,132.4869,132.5558,3491.0
2024-07-10 13:55:00,134.62,134.67,134.61,134.67,3733.0,132.5558,132.6051,132.546,132.6051,3733.0
2024-07-10 14:00:00,134.65,134.66,134.62,134.64,3413.0,132.5854,132.5952,132.5558,132.5755,3413.0
2024-07-10 14:05:00,134.66,134.69,134.57,134.57,7161.0,132.5952,132.6247,132.5066,132.5066,7161.0
2024-07-10 14:10:00,134.56,134.69,134.52,134.59,10773.0,132.4967,132.6247,132.4574,132.5263,10773.0
2024-07-10 14:15:00,134.59,134.62,134.55,134.58,4133.0,132.5263,132.5558,132.4869,132.5164,4133.0
2024-07-10 14:20:00,134.57,134.6,134.54,134.6,2191.0,132.5066,132.5361,132.477,132.5361,2191.0
2024-07-10 14:25:00,134.58,134.66,134.58,134.64,6323.0,132.5164,132.5952,132.5164,132.5755,6323.0
2024-07-10 14:30:00,134.63,134.67,134.56,134.64,4591.0,132.5657,132.6051,132.4967,132.5755,4591.0
2024-07-10 14:35:00,134.66,134.68,134.62,134.65,3453.0,132.5952,132.6149,132.5558,132.5854,3453.0
2024-07-10 14:40:00,134.66,134.71,134.64,134.68,2971.0,132.5952,132.6444,132.5755,132.6149,2971.0
2024-07-10 14:45:00,134.7,134.79,134.69,134.79,4199.0,132.6346,132.7232,132.6247,132.7232,4199.0
2024-07-10 14:50:00,134.8,134.84,134.79,134.84,4105.0,132.7331,132.7724,132.7232,132.7724,4105.0
2024-07-10 14:55:00,134.85,134.88,134.76,134.87,8928.0,132.7823,132.8118,132.6937,132.802,8928.0
2024-07-10 15:00:00,134.85,134.85,134.77,134.78,4339.0,132.7823,132.7823,132.7035,132.7134,4339.0
2024-07-10 15:05:00,134.77,134.83,134.71,134.82,7302.0,132.7035,132.7626,132.6444,132.7528,7302.0
2024-07-10 15:10:00,134.82,134.82,134.61,134.73,15989.0,132.7528,132.7528,132.546,132.6641,15989.0
2024-07-10 15:15:00,134.72,134.82,134.71,134.82,7284.0,132.6543,132.7528,132.6444,132.7528,7284.0
2024-07-10 15:20:00,134.81,134.83,134.69,134.83,8706.0,132.7429,132.7626,132.6247,132.7626,8706.0
2024-07-10 15:25:00,134.79,134.88,134.75,134.84,4013.0,132.7232,132.8118,132.6838,132.7724,4013.0
2024-07-10 15:30:00,134.87,134.95,134.82,134.88,7620.0,132.802,132.8808,132.7528,132.8118,7620.0
2024-07-10 15:35:00,134.93,135.01,134.89,134.94,19705.0,132.8611,132.9398,132.8217,132.8709,19705.0
2024-07-10 15:40:00,134.93,134.96,134.81,134.89,12966.0,132.8611,132.8906,132.7429,132.8217,12966.0
2024-07-10 15:45:00,134.9,134.93,134.84,134.87,27501.0,132.8315,132.8611,132.7724,132.802,27501.0
2024-07-10 15:50:00,134.88,134.9,134.43,134.43,50547.0,132.8118,132.8315,132.3687,132.3687,50547.0
2024-07-10 15:55:00,134.41,134.66,134.36,134.65,101889.0,132.349,132.5952,132.2998,132.5854,101889.0
2024-07-11 09:30:00,134.6,134.97,134.3,134.84,34609.0,132.5361,132.9005,132.2407,132.7724,34609.0
2024-07-11 09:35:00,134.7,134.93,134.25,134.7,8712.0,132.6346,132.8611,132.1915,132.6346,8712.0
2024-07-11 09:40:00,134.69,134.91,134.62,134.83,8628.0,132.6247,132.8414,132.5558,132.7626,8628.0
2024-07-11 09:45:00,134.73,134.77,134.28,134.28,19278.0,132.6641,132.7035,132.221,132.221,19278.0
2024-07-11 09:50:00,134.29,134.29,133.34,133.65,16411.0,132.2309,132.2309,131.2954,131.6007,16411.0
2024-07-11 09:55:00,133.59,133.9,133.58,133.9,4519.0,131.5416,131.8469,131.5318,131.8469,4519.0
2024-07-11 10:00:00,133.76,133.85,133.58,133.7,15309.0,131.709,131.7976,131.5318,131.6499,15309.0
2024-07-11 10:05:00,133.75,133.83,133.6,133.67,6279.0,131.6992,131.7779,131.5515,131.6204,6279.0
2024-07-11 10:10:00,133.68,133.69,133.51,133.57,32536.0,131.6302,131.6401,131.4628,131.5219,32536.0
2024-07-11 10:15:00,133.58,133.58,132.78,132.84,50742.0,131.5318,131.5318,130.744,130.8031,50742.0
2024-07-11 10:20:00,132.84,133.17,132.84,133.02,6961.0,130.8031,131.1281,130.8031,130.9804,6961.0
2024-07-11 10:25:00,133.09,133.64,133.02,133.56,6145.0,131.0493,131.5908,130.9804,131.5121,6145.0
2024-07-11 10:30:00,133.58,133.9,133.54,133.59,6844.0,131.5318,131.8469,131.4924,131.5416,6844.0
2024-07-11 10:35:00,133.6,133.7,133.6,133.65,4614.0,131.5515,131.6499,131.5515,131.6007,4614.0
2024-07-11 10:40:00,133.6,133.75,133.36,133.36,6202.0,131.5515,131.6992,131.3151,131.3151,6202.0
2024-07-11 10:45:00,133.41,133.82,133.38,133.7,3904.0,131.3644,131.7681,131.3348,131.6499,3904.0
2024-07-11 10:50:00,133.67,133.69,133.43,133.6,5361.0,131.6204,131.6401,131.3841,131.5515,5361.0
2024-07-11 10:55:00,133.53,133.54,133.09,133.09,12641.0,131.4825,131.4924,131.0493,131.0493,12641.0
2024-07-11 11:00:00,133.16,133.31,133.05,133.05,16160.0,131.1182,131.2659,131.0099,131.0099,16160.0
2024-07-11 11:05:00,133.09,133.46,133.07,133.46,3475.0,131.0493,131.4136,131.0296,131.4136,3475.0
2024-07-11 11:10:00,133.51,133.53,133.13,133.37,5313.0,131.4628,131.4825,131.0887,131.325,5313.0
2024-07-11 11:15:00,133.37,133.41,133.25,133.29,3177.0,131.325,131.3644,131.2068,131.2462,3177.0
2024-07-11 11:20:00,133.26,133.45,132.88,132.89,9136.0,131.2167,131.4038,130.8425,130.8523,9136.0
2024-07-11 11:25:00,132.82,132.96,132.71,132.88,12089.0,130.7834,130.9213,130.6751,130.8425,12089.0
2024-07-11 11:30:00,132.88,132.89,132.65,132.69,14797.0,130.8425,130.8523,130.616,130.6554,14797.0
2024-07-11 11:35:00,132.71,132.86,132.66,132.79,10801.0,130.6751,130.8228,130.6259,130.7539,10801.0
2024-07-11 11:40:00,132.84,132.9,132.62,132.84,14775.0,130.8031,130.8622,130.5865,130.8031,14775.0
2024-07-11 11:45:00,132.92,132.97,132.56,132.68,12046.0,130.8819,130.9311,130.5274,130.6456,12046.0
2024-07-11 11:50:00,132.65,132.74,132.54,132.64,9526.0,130.616,130.7046,130.5077,130.6062,9526.0
2024-07-11 11:55:00,132.68,132.89,132.64,132.83,5017.0,130.6456,130.8523,130.6062,130.7933,5017.0
2024-07-11 12:00:00,132.83,132.84,132.27,132.34,56598.0,130.7933,130.8031,130.2419,130.3108,56598.0
2024-07-11 12:05:00,132.33,132.55,132.32,132.5,20657.0,130.3009,130.5176,130.2911,130.4683,20657.0
2024-07-11 12:10:00,132.52,132.69,132.45,132.56,13504.0,130.488,130.6554,130.4191,130.5274,13504.0
2024-07-11 12:15:00,132.51,132.7,132.51,132.59,4901.0,130.4782,130.6653,130.4782,130.5569,4901.0
2024-07-11 12:20:00,132.65,132.73,132.65,132.65,7461.0,130.616,130.6948,130.616,130.616,7461.0
2024-07-11 12:25:00,132.64,132.77,132.53,132.77,14492.0,130.6062,130.7342,130.4979,130.7342,14492.0
2024-07-11 12:30:00,132.78,132.78,132.53,132.66,4785.0,130.744,130.744,130.4979,130.6259,4785.0
2024-07-11 12:35:00,132.72,132.77,132.53,132.53,4001.0,130.685,130.7342,130.4979,130.4979,4001.0
2024-07-11 12:40:00,132.52,132.54,132.36,132.4,3264.0,130.488,130.5077,130.3305,130.3699,3264.0
2024-07-11 12:45:00,132.42,132.44,132.22,132.38,4425.0,130.3896,130.4092,130.1926,130.3502,4425.0
2024-07-11 12:50:00,132.41,132.41,132.02,132.03,4132.0,130.3797,130.3797,129.9957,130.0055,4132.0
2024-07-11 12:55:00,132.08,132.12,131.95,132.01,7862.0,130.0548,130.0942,129.9268,129.9858,7862.0
2024-07-11 13:00:00,131.97,132.1,131.88,131.88,10521.0,129.9465,130.0745,129.8578,129.8578,10521.0
2024-07-11 13:05:00,131.89,132.07,131.89,132.07,5164.0,129.8677,130.0449,129.8677,130.0449,5164.0
2024-07-11 13:10:00,132.05,132.07,131.8,132.06,7643.0,130.0252,130.0449,129.7791,130.0351,7643.0
2024-07-11 13:15:00,132.07,132.09,132.03,132.04,4052.0,130.0449,130.0646,130.0055,130.0154,4052.0
2024-07-11 13:20:00,132.09,132.15,131.97,132.07,4971.0,130.0646,130.1237,129.9465,130.0449,4971.0
2024-07-11 13:25:00,132.03,132.04,131.91,132.0,5334.0,130.0055,130.0154,129.8874,129.976,5334.0
2024-07-11 13:30:00,131.97,132.03,131.91,132.0,13115.0,129.9465,130.0055,129.8874,129.976,13115.0
2024-07-11 13:35:00,132.0,132.03,131.87,131.9,4141.0,129.976,130.0055,129.848,129.8775,4141.0
2024-07-11 13:40:00,131.9,132.09,131.89,131.96,7747.0,129.8775,130.0646,129.8677,129.9366,7747.0
2024-07-11 13:45:00,131.97,132.02,131.83,131.99,5485.0,129.9465,129.9957,129.8086,129.9661,5485.0
2024-07-11 13:50:00,131.99,132.11,131.93,131.93,7988.0,129.9661,130.0843,129.9071,129.9071,7988.0
2024-07-11 13:55:00,131.93,131.98,131.86,131.98,12946.0,129.9071,129.9563,129.8381,129.9563,12946.0
2024-07-11 14:00:00,131.94,131.99,131.86,131.97,7028.0,129.9169,129.9661,129.8381,129.9465,7028.0
2024-07-11 14:05:00,131.95,132.17,131.95,132.17,4581.0,129.9268,130.1434,129.9268,130.1434,4581.0
2024-07-11 14:10:00,132.17,132.19,132.02,132.17,4340.0,130.1434,130.1631,129.9957,130.1434,4340.0
2024-07-11 14:15:00,132.18,132.27,132.16,132.23,5659.0,130.1532,130.2419,130.1335,130.2025,5659.0
2024-07-11 14:20:00,132.25,132.42,132.25,132.34,11192.0,130.2222,130.3896,130.2222,130.3108,11192.0
2024-07-11 14:25:00,132.32,132.32,132.21,132.22,4862.0,130.2911,130.2911,130.1828,130.1926,4862.0
2024-07-11 14:30:00,132.27,132.43,132.26,132.43,4297.0,130.2419,130.3994,130.232,130.3994,4297.0
2024-07-11 14:35:00,132.39,132.56,132.39,132.48,6821.0,130.36,130.5274,130.36,130.4486,6821.0
2024-07-11 14:40:00,132.48,132.49,132.4,132.41,5003.0,130.4486,130.4585,130.3699,130.3797,5003.0
2024-07-11 14:45:00,132.44,132.5,132.33,132.36,4818.0,130.4092,130.4683,130.3009,130.3305,4818.0
2024-07-11 14:50:00,132.38,132.39,132.14,132.3,9128.0,130.3502,130.36,130.1138,130.2714,9128.0
2024-07-11 14:55:00,132.36,132.42,132.34,132.38,8450.0,130.3305,130.3896,130.3108,130.3502,8450.0
2024-07-11 15:00:00,132.42,132.46,132.34,132.46,10007.0,130.3896,130.4289,130.3108,130.4289,10007.0
2024-07-11 15:05:00,132.45,132.45,132.2,132.2,11414.0,130.4191,130.4191,130.1729,130.1729,11414.0
2024-07-11 15:10:00,132.21,132.39,132.18,132.28,8293.0,130.1828,130.36,130.1532,130.2517,8293.0
2024-07-11 15:15:00,132.28,132.38,132.22,132.27,5827.0,130.2517,130.3502,130.1926,130.2419,5827.0
2024-07-11 15:20:00,132.21,132.25,132.15,132.18,5516.0,130.1828,130.2222,130.1237,130.1532,5516.0
2024-07-11 15:25:00,132.18,132.19,131.99,132.0,6226.0,130.1532,130.1631,129.9661,129.976,6226.0
2024-07-11 15:30:00,132.02,132.1,131.98,131.99,11721.0,129.9957,130.0745,129.9563,129.9661,11721.0
2024-07-11 15:35:00,132.0,132.29,132.0,132.16,12387.0,129.976,130.2615,129.976,130.1335,12387.0
2024-07-11 15:40:00,132.16,132.16,131.93,131.93,11264.0,130.1335,130.1335,129.9071,129.9071,11264.0
2024-07-11 15:45:00,131.92,132.04,131.91,132.0,16080.0,129.8972,130.0154,129.8874,129.976,16080.0
2024-07-11 15:50:00,132.02,132.07,131.65,131.67,176975.0,129.9957,130.0449,129.6314,129.6511,176975.0
2024-07-11 15:55:00,131.65,131.76,131.44,131.45,174946.0,129.6314,129.7397,129.4246,129.4344,174946.0
2024-07-12 09:30:00,131.87,132.04,131.11,131.13,18596.0,129.848,130.0154,129.0996,129.1193,18596.0
2024-07-12 09:35:00,131.14,131.25,131.05,131.05,8622.0,129.1292,129.2375,129.0406,129.0406,8622.0
2024-07-12 09:40:00,131.05,131.15,130.61,130.61,18255.0,129.0406,129.139,128.6073,128.6073,18255.0
2024-07-12 09:45:00,130.51,131.08,130.5,130.85,13508.0,128.5088,129.0701,128.499,128.8436,13508.0
2024-07-12 09:50:00,130.87,131.04,130.51,130.99,8554.0,128.8633,129.0307,128.5088,128.9815,8554.0
2024-07-12 09:55:00,131.0,131.25,130.91,131.14,21790.0,128.9913,129.2375,128.9027,129.1292,21790.0
2024-07-12 10:00:00,131.12,131.28,131.04,131.25,24569.0,129.1095,129.267,129.0307,129.2375,24569.0
2024-07-12 10:05:00,131.25,131.62,131.23,131.47,25633.0,129.2375,129.6018,129.2178,129.4541,25633.0
2024-07-12 10:10:00,131.43,131.79,131.35,131.47,11268.0,129.4147,129.7692,129.336,129.4541,11268.0
2024-07-12 10:15:00,131.51,131.73,131.44,131.64,11191.0,129.4935,129.7101,129.4246,129.6215,11191.0
2024-07-12 10:20:00,131.63,131.63,131.32,131.45,6422.0,129.6117,129.6117,129.3064,129.4344,6422.0
2024-07-12 10:25:00,131.43,131.46,131.15,131.21,8303.0,129.4147,129.4443,129.139,129.1981,8303.0
2024-07-12 10:30:00,131.34,131.55,131.3,131.55,5324.0,129.3261,129.5329,129.2867,129.5329,5324.0
2024-07-12 10:35:00,131.46,131.73,131.4,131.67,8351.0,129.4443,129.7101,129.3852,129.6511,8351.0
2024-07-12 10:40:00,131.6,131.84,131.55,131.75,4208.0,129.5821,129.8184,129.5329,129.7298,4208.0
2024-07-12 10:45:00,131.73,131.9,131.63,131.74,6716.0,129.7101,129.8775,129.6117,129.72,6716.0
2024-07-12 10:50:00,131.73,131.82,131.68,131.82,4616.0,129.7101,129.7988,129.6609,129.7988,4616.0
2024-07-12 10:55:00,131.84,131.92,131.79,131.84,2744.0,129.8184,129.8972,129.7692,129.8184,2744.0
2024-07-12 11:00:00,131.81,131.89,131.65,131.65,5349.0,129.7889,129.8677,129.6314,129.6314,5349.0
2024-07-12 11:05:00,131.65,131.81,131.65,131.79,3804.0,129.6314,129.7889,129.6314,129.7692,3804.0
2024-07-12 11:10:00,131.85,131.86,131.82,131.84,1614.0,129.8283,129.8381,129.7988,129.8184,1614.0
2024-07-12 11:15:00,131.83,131.83,131.58,131.65,3124.0,129.8086,129.8086,129.5624,129.6314,3124.0
2024-07-12 11:20:00,131.67,131.67,131.4,131.4,3235.0,129.6511,129.6511,129.3852,129.3852,3235.0
2024-07-12 11:25:00,131.41,131.68,131.41,131.56,7466.0,129.395,129.6609,129.395,129.5427,7466.0
2024-07-12 11:30:00,131.52,131.59,131.52,131.55,2691.0,129.5034,129.5723,129.5034,129.5329,2691.0
2024-07-12 11:35:00,131.55,131.57,131.52,131.57,806.0,129.5329,129.5526,129.5034,129.5526,806.0
2024-07-12 11:40:00,131.55,131.77,131.55,131.75,3335.0,129.5329,129.7495,129.5329,129.7298,3335.0
2024-07-12 11:45:00,131.75,131.78,131.58,131.7,5945.0,129.7298,129.7594,129.5624,129.6806,5945.0
2024-07-12 11:50:00,131.71,131.72,131.61,131.71,2212.0,129.6904,129.7003,129.592,129.6904,2212.0
2024-07-12 11:55:00,131.63,131.63,131.27,131.31,9103.0,129.6117,129.6117,129.2572,129.2966,9103.0
2024-07-12 12:00:00,131.32,131.39,131.22,131.27,3975.0,129.3064,129.3753,129.208,129.2572,3975.0
2024-07-12 12:05:00,131.23,131.23,131.08,131.15,5291.0,129.2178,129.2178,129.0701,129.139,5291.0
2024-07-12 12:10:00,131.11,131.14,131.08,131.12,5451.0,129.0996,129.1292,129.0701,129.1095,5451.0
2024-07-12 12:15:00,131.1,131.29,131.05,131.29,11757.0,129.0898,129.2769,129.0406,129.2769,11757.0
2024-07-12 12:20:00,131.24,131.26,131.18,131.25,4461.0,129.2276,129.2473,129.1686,129.2375,4461.0
2024-07-12 12:25:00,131.2,131.24,131.11,131.11,4172.0,129.1883,129.2276,129.0996,129.0996,4172.0
2024-07-12 12:30:00,131.09,131.11,130.94,130.97,6365.0,129.0799,129.0996,128.9322,128.9618,6365.0
2024-07-12 12:35:00,130.97,131.15,130.94,131.06,10419.0,128.9618,129.139,128.9322,129.0504,10419.0
2024-07-12 12:40:00,131.06,131.08,131.01,131.04,4778.0,129.0504,129.0701,129.0012,129.0307,4778.0
2024-07-12 12:45:00,131.06,131.06,130.86,130.86,4771.0,129.0504,129.0504,128.8535,128.8535,4771.0
2024-07-12 12:50:00,130.86,130.97,130.8,130.94,9941.0,128.8535,128.9618,128.7944,128.9322,9941.0
2024-07-12 12:55:00,130.92,131.02,130.84,130.91,4075.0,128.9126,129.011,128.8338,128.9027,4075.0
2024-07-12 13:00:00,130.96,131.0,130.9,130.99,3900.0,128.9519,128.9913,128.8929,128.9815,3900.0
2024-07-12 13:05:00,130.98,131.02,130.9,130.9,6651.0,128.9716,129.011,128.8929,128.8929,6651.0
2024-07-12 13:10:00,130.91,130.96,130.87,130.94,6001.0,128.9027,128.9519,128.8633,128.9322,6001.0
2024-07-12 13:15:00,130.87,130.89,130.86,130.88,3462.0,128.8633,128.883,128.8535,128.8732,3462.0
2024-07-12 13:20:00,130.87,130.98,130.82,130.94,11759.0,128.8633,128.9716,128.8141,128.9322,11759.0
2024-07-12 13:25:00,130.92,130.96,130.8,130.85,5886.0,128.9126,128.9519,128.7944,128.8436,5886.0
2024-07-12 13:30:00,130.83,130.91,130.81,130.89,5266.0,128.8239,128.9027,128.8042,128.883,5266.0
2024-07-12 13:35:00,130.92,130.98,130.87,130.89,7489.0,128.9126,128.9716,128.8633,128.883,7489.0
2024-07-12 13:40:00,130.91,130.96,130.81,130.94,5271.0,128.9027,128.9519,128.8042,128.9322,5271.0
2024-07-12 13:45:00,130.93,131.13,130.93,131.11,5123.0,128.9224,129.1193,128.9224,129.0996,5123.0
2024-07-12 13:50:00,131.08,131.13,131.06,131.12,3197.0,129.0701,129.1193,129.0504,129.1095,3197.0
2024-07-12 13:55:00,131.1,131.12,130.9,130.92,7011.0,129.0898,129.1095,128.8929,128.9126,7011.0
2024-07-12 14:00:00,130.85,131.11,130.81,131.11,6139.0,128.8436,129.0996,128.8042,129.0996,6139.0
2024-07-12 14:05:00,131.11,131.13,131.06,131.12,5539.0,129.0996,129.1193,129.0504,129.1095,5539.0
2024-07-12 14:10:00,131.14,131.16,131.06,131.11,4734.0,129.1292,129.1489,129.0504,129.0996,4734.0
2024-07-12 14:15:00,131.1,131.11,131.03,131.03,7188.0,129.0898,129.0996,129.0209,129.0209,7188.0
2024-07-12 14:20:00,131.04,131.05,130.9,130.9,7418.0,129.0307,129.0406,128.8929,128.8929,7418.0
2024-07-12 14:25:00,130.87,130.98,130.77,130.97,5073.0,128.8633,128.9716,128.7649,128.9618,5073.0
2024-07-12 14:30:00,130.95,130.95,130.83,130.91,5072.0,128.9421,128.9421,128.8239,128.9027,5072.0
2024-07-12 14:35:00,130.94,131.12,130.91,131.07,20483.0,128.9322,129.1095,128.9027,129.0603,20483.0
2024-07-12 14:40:00,131.09,131.16,131.04,131.12,11564.0,129.0799,129.1489,129.0307,129.1095,11564.0
2024-07-12 14:45:00,131.18,131.19,131.09,131.16,4076.0,129.1686,129.1784,129.0799,129.1489,4076.0
2024-07-12 14:50:00,131.17,131.23,131.04,131.22,4291.0,129.1587,129.2178,129.0307,129.208,4291.0
2024-07-12 14:55:00,131.23,131.38,131.23,131.33,2799.0,129.2178,129.3655,129.2178,129.3163,2799.0
2024-07-12 15:00:00,131.33,131.44,131.26,131.39,4465.0,129.3163,129.4246,129.2473,129.3753,4465.0
2024-07-12 15:05:00,131.42,131.43,131.26,131.28,6462.0,129.4049,129.4147,129.2473,129.267,6462.0
2024-07-12 15:10:00,131.29,131.29,131.24,131.27,4800.0,129.2769,129.2769,129.2276,129.2572,4800.0
2024-07-12 15:15:00,131.25,131.35,131.25,131.35,6164.0,129.2375,129.336,129.2375,129.336,6164.0
2024-07-12 15:20:00,131.37,131.41,131.25,131.33,7228.0,129.3557,129.395,129.2375,129.3163,7228.0
2024-07-12 15:25:00,131.3,131.32,131.2,131.31,7701.0,129.2867,129.3064,129.1883,129.2966,7701.0
2024-07-12 15:30:00,131.23,131.23,130.98,131.16,6640.0,129.2178,129.2178,128.9716,129.1489,6640.0
2024-07-12 15:35:00,131.15,131.17,131.01,131.01,9740.0,129.139,129.1587,129.0012,129.0012,9740.0
2024-07-12 15:40:00,131.03,131.04,130.66,130.68,7974.0,129.0209,129.0307,128.6565,128.6762,7974.0
2024-07-12 15:45:00,130.69,130.74,130.47,130.5,14894.0,128.6861,128.7353,128.4695,128.499,14894.0
2024-07-12 15:50:00,130.44,130.46,130.23,130.4,47489.0,128.4399,128.4596,128.2331,128.4005,47489.0
2024-07-12 15:55:00,130.39,130.42,130.04,130.17,109992.0,128.3907,128.4202,128.046,128.1741,109992.0
2024-07-15 09:30:00,130.41,130.49,129.67,130.34,31895.0,128.4104,128.4891,127.6817,128.3414,31895.0
2024-07-15 09:35:00,130.36,130.52,130.02,130.45,5224.0,128.3611,128.5187,128.0264,128.4498,5224.0
2024-07-15 09:40:00,130.52,130.6,130.35,130.35,4778.0,128.5187,128.5975,128.3513,128.3513,4778.0
2024-07-15 09:45:00,130.39,130.61,130.18,130.57,6509.0,128.3907,128.6073,128.1839,128.5679,6509.0
2024-07-15 09:50:00,130.49,130.89,130.44,130.83,36429.0,128.4891,128.883,128.4399,128.8239,36429.0
2024-07-15 09:55:00,130.83,130.84,130.58,130.77,11842.0,128.8239,128.8338,128.5778,128.7649,11842.0
2024-07-15 10:00:00,130.77,131.15,130.76,131.13,13048.0,128.7649,129.139,128.755,129.1193,13048.0
2024-07-15 10:05:00,131.18,131.18,130.88,131.13,11584.0,129.1686,129.1686,128.8732,129.1193,11584.0
2024-07-15 10:10:00,131.09,131.09,130.85,130.91,4834.0,129.0799,129.0799,128.8436,128.9027,4834.0
2024-07-15 10:15:00,130.86,130.86,130.73,130.76,4545.0,128.8535,128.8535,128.7255,128.755,4545.0
2024-07-15 10:20:00,130.75,130.87,130.75,130.84,5112.0,128.7452,128.8633,128.7452,128.8338,5112.0
2024-07-15 10:25:00,130.84,130.91,130.71,130.71,6175.0,128.8338,128.9027,128.7058,128.7058,6175.0
2024-07-15 10:30:00,130.69,130.78,130.67,130.77,7423.0,128.6861,128.7747,128.6664,128.7649,7423.0
2024-07-15 10:35:00,130.77,130.86,130.76,130.76,10180.0,128.7649,128.8535,128.755,128.755,10180.0
2024-07-15 10:40:00,130.76,130.85,130.55,130.78,12822.0,128.755,128.8436,128.5482,128.7747,12822.0
2024-07-15 10:45:00,130.78,130.93,130.71,130.93,6879.0,128.7747,128.9224,128.7058,128.9224,6879.0
2024-07-15 10:50:00,130.93,131.0,130.85,130.97,13188.0,128.9224,128.9913,128.8436,128.9618,13188.0
2024-07-15 10:55:00,130.95,130.99,130.71,130.86,11557.0,128.9421,128.9815,128.7058,128.8535,11557.0
2024-07-15 11:00:00,130.94,131.04,130.81,131.04,9620.0,128.9322,129.0307,128.8042,129.0307,9620.0
2024-07-15 11:05:00,130.99,131.0,130.83,130.87,7547.0,128.9815,128.9913,128.8239,128.8633,7547.0
2024-07-15 11:10:00,130.89,131.14,130.87,131.09,7561.0,128.883,129.1292,128.8633,129.0799,7561.0
2024-07-15 11:15:00,131.08,131.22,131.08,131.13,5911.0,129.0701,129.208,129.0701,129.1193,5911.0
2024-07-15 11:20:00,131.15,131.21,131.1,131.13,4628.0,129.139,129.1981,129.0898,129.1193,4628.0
2024-07-15 11:25:00,131.11,131.12,131.03,131.05,4300.0,129.0996,129.1095,129.0209,129.0406,4300.0
2024-07-15 11:30:00,131.05,131.22,131.03,131.11,10174.0,129.0406,129.208,129.0209,129.0996,10174.0
2024-07-15 11:35:00,131.08,131.4,131.08,131.3,7189.0,129.0701,129.3852,129.0701,129.2867,7189.0
2024-07-15 11:40:00,131.29,131.37,131.1,131.1,6655.0,129.2769,129.3557,129.0898,129.0898,6655.0
2024-07-15 11:45:00,131.04,131.04,130.94,131.0,3677.0,129.0307,129.0307,128.9322,128.9913,3677.0
2024-07-15 11:50:00,131.0,131.05,130.98,131.01,3500.0,128.9913,129.0406,128.9716,129.0012,3500.0
2024-07-15 11:55:00,131.01,131.03,130.9,131.03,7203.0,129.0012,129.0209,128.8929,129.0209,7203.0
2024-07-15 12:00:00,131.0,131.06,130.95,130.97,4939.0,128.9913,129.0504,128.9421,128.9618,4939.0
2024-07-15 12:05:00,130.97,131.04,130.83,130.91,16289.0,128.9618,129.0307,128.8239,128.9027,16289.0
2024-07-15 12:10:00,130.91,130.91,130.61,130.62,12777.0,128.9027,128.9027,128.6073,128.6172,12777.0
2024-07-15 12:15:00,130.62,130.77,130.58,130.69,7256.0,128.6172,128.7649,128.5778,128.6861,7256.0
2024-07-15 12:20:00,130.65,130.78,130.54,130.75,4642.0,128.6467,128.7747,128.5384,128.7452,4642.0
2024-07-15 12:25:00,130.75,130.82,130.72,130.82,3118.0,128.7452,128.8141,128.7156,128.8141,3118.0
2024-07-15 12:30:00,130.84,130.86,130.77,130.77,4691.0,128.8338,128.8535,128.7649,128.7649,4691.0
2024-07-15 12:35:00,130.78,130.83,130.7,130.7,2786.0,128.7747,128.8239,128.6959,128.6959,2786.0
2024-07-15 12:40:00,130.7,130.8,130.59,130.7,5959.0,128.6959,128.7944,128.5876,128.6959,5959.0
2024-07-15 12:45:00,130.67,130.82,130.63,130.82,7367.0,128.6664,128.8141,128.627,128.8141,7367.0
2024-07-15 12:50:00,130.8,130.81,130.62,130.63,9705.0,128.7944,128.8042,128.6172,128.627,9705.0
2024-07-15 12:55:00,130.66,130.75,130.63,130.65,6295.0,128.6565,128.7452,128.627,128.6467,6295.0
2024-07-15 13:00:00,130.64,130.7,130.47,130.63,6246.0,128.6368,128.6959,128.4695,128.627,6246.0
2024-07-15 13:05:00,130.63,130.7,130.53,130.53,4911.0,128.627,128.6959,128.5285,128.5285,4911.0
2024-07-15 13:10:00,130.5,130.56,130.44,130.5,6166.0,128.499,128.5581,128.4399,128.499,6166.0
2024-07-15 13:15:00,130.5,130.56,130.39,130.56,5449.0,128.499,128.5581,128.3907,128.5581,5449.0
2024-07-15 13:20:00,130.52,130.65,130.52,130.65,5174.0,128.5187,128.6467,128.5187,128.6467,5174.0
2024-07-15 13:25:00,130.61,130.62,130.45,130.52,5134.0,128.6073,128.6172,128.4498,128.5187,5134.0
2024-07-15 13:30:00,130.47,130.52,130.27,130.28,4995.0,128.4695,128.5187,128.2725,128.2824,4995.0
2024-07-15 13:35:00,130.29,130.42,130.29,130.35,3986.0,128.2922,128.4202,128.2922,128.3513,3986.0
2024-07-15 13:40:00,130.38,130.38,130.25,130.28,4013.0,128.3808,128.3808,128.2528,128.2824,4013.0
2024-07-15 13:45:00,130.31,130.31,130.2,130.26,5038.0,128.3119,128.3119,128.2036,128.2627,5038.0
2024-07-15 13:50:00,130.28,130.44,130.24,130.29,6782.0,128.2824,128.4399,128.243,128.2922,6782.0
2024-07-15 13:55:00,130.26,130.4,130.23,130.37,3402.0,128.2627,128.4005,128.2331,128.371,3402.0
2024-07-15 14:00:00,130.39,130.44,130.36,130.38,2982.0,128.3907,128.4399,128.3611,128.3808,2982.0
2024-07-15 14:05:00,130.4,130.43,130.34,130.43,2943.0,128.4005,128.4301,128.3414,128.4301,2943.0
2024-07-15 14:10:00,130.43,130.44,130.25,130.28,6744.0,128.4301,128.4399,128.2528,128.2824,6744.0
2024-07-15 14:15:00,130.31,130.32,130.26,130.28,2900.0,128.3119,128.3218,128.2627,128.2824,2900.0
2024-07-15 14:20:00,130.28,130.46,130.28,130.45,3729.0,128.2824,128.4596,128.2824,128.4498,3729.0
2024-07-15 14:25:00,130.42,130.49,130.37,130.49,3958.0,128.4202,128.4891,128.371,128.4891,3958.0
2024-07-15 14:30:00,130.53,130.59,130.52,130.57,3202.0,128.5285,128.5876,128.5187,128.5679,3202.0
2024-07-15 14:35:00,130.55,130.57,130.47,130.52,5308.0,128.5482,128.5679,128.4695,128.5187,5308.0
2024-07-15 14:40:00,130.56,130.57,130.45,130.47,2684.0,128.5581,128.5679,128.4498,128.4695,2684.0
2024-07-15 14:45:00,130.5,130.65,130.49,130.65,2568.0,128.499,128.6467,128.4891,128.6467,2568.0
2024-07-15 14:50:00,130.59,130.59,130.41,130.53,4724.0,128.5876,128.5876,128.4104,128.5285,4724.0
2024-07-15 14:55:00,130.51,130.59,130.51,130.59,4521.0,128.5088,128.5876,128.5088,128.5876,4521.0
2024-07-15 15:00:00,130.55,130.67,130.55,130.67,1801.0,128.5482,128.6664,128.5482,128.6664,1801.0
2024-07-15 15:05:00,130.64,130.78,130.62,130.75,6078.0,128.6368,128.7747,128.6172,128.7452,6078.0
2024-07-15 15:10:00,130.74,130.84,130.64,130.83,6724.0,128.7353,128.8338,128.6368,128.8239,6724.0
2024-07-15 15:15:00,130.81,130.9,130.79,130.9,3998.0,128.8042,128.8929,128.7845,128.8929,3998.0
2024-07-15 15:20:00,130.89,130.89,130.82,130.86,5113.0,128.883,128.883,128.8141,128.8535,5113.0
2024-07-15 15:25:00,130.83,130.87,130.78,130.81,8231.0,128.8239,128.8633,128.7747,128.8042,8231.0
2024-07-15 15:30:00,130.79,130.89,130.79,130.87,10133.0,128.7845,128.883,128.7845,128.8633,10133.0
2024-07-15 15:35:00,130.86,130.88,130.77,130.78,5657.0,128.8535,128.8732,128.7649,128.7747,5657.0
2024-07-15 15:40:00,130.81,130.88,130.66,130.68,11236.0,128.8042,128.8732,128.6565,128.6762,11236.0
2024-07-15 15:45:00,130.67,130.67,130.49,130.51,15142.0,128.6664,128.6664,128.4891,128.5088,15142.0
2024-07-15 15:50:00,130.49,130.61,130.29,130.49,36200.0,128.4891,128.6073,128.2922,128.4891,36200.0
2024-07-15 15:55:00,130.52,130.6,130.11,130.37,99374.0,128.5187,128.5975,128.115,128.371,99374.0
2024-07-16 09:30:00,130.74,130.74,130.22,130.45,27386.0,128.7353,128.7353,128.2233,128.4498,27386.0
2024-07-16 09:35:00,130.42,130.6,130.17,130.54,6822.0,128.4202,128.5975,128.1741,128.5384,6822.0
2024-07-16 09:40:00,130.53,130.8,130.24,130.24,4175.0,128.5285,128.7944,128.243,128.243,4175.0
2024-07-16 09:45:00,130.31,130.54,130.26,130.43,14339.0,128.3119,128.5384,128.2627,128.4301,14339.0
2024-07-16 09:50:00,130.33,130.45,129.97,129.98,14461.0,128.3316,128.4498,127.9771,127.987,14461.0
2024-07-16 09:55:00,129.97,129.97,129.75,129.78,5179.0,127.9771,127.9771,127.7605,127.79,5179.0
2024-07-16 10:00:00,129.8,130.06,129.51,129.62,13832.0,127.8097,128.0657,127.5242,127.6325,13832.0
2024-07-16 10:05:00,129.56,129.75,129.04,129.12,18504.0,127.5734,127.7605,127.0614,127.1402,18504.0
2024-07-16 10:10:00,129.13,129.25,129.01,129.14,16099.0,127.15,127.2682,127.0318,127.1598,16099.0
2024-07-16 10:15:00,129.22,129.26,128.8,128.86,22244.0,127.2386,127.278,126.8251,126.8841,22244.0
2024-07-16 10:20:00,128.86,129.0,128.86,128.95,7740.0,126.8841,127.022,126.8841,126.9728,7740.0
2024-07-16 10:25:00,128.95,129.27,128.88,129.21,10047.0,126.9728,127.2879,126.9038,127.2288,10047.0
2024-07-16 10:30:00,129.25,129.58,129.25,129.54,8342.0,127.2682,127.5931,127.2682,127.5537,8342.0
2024-07-16 10:35:00,129.53,129.54,129.33,129.36,5113.0,127.5439,127.5537,127.3469,127.3765,5113.0
2024-07-16 10:40:00,129.36,129.47,129.29,129.33,7519.0,127.3765,127.4848,127.3075,127.3469,7519.0
2024-07-16 10:45:00,129.29,129.43,129.28,129.36,7651.0,127.3075,127.4454,127.2977,127.3765,7651.0
2024-07-16 10:50:00,129.36,129.44,129.24,129.25,8602.0,127.3765,127.4552,127.2583,127.2682,8602.0
2024-07-16 10:55:00,129.24,129.24,129.12,129.17,5307.0,127.2583,127.2583,127.1402,127.1894,5307.0
2024-07-16 11:00:00,129.18,129.4,129.14,129.31,6915.0,127.1992,127.4159,127.1598,127.3272,6915.0
2024-07-16 11:05:00,129.36,129.77,129.3,129.7,18164.0,127.3765,127.7802,127.3174,127.7113,18164.0
2024-07-16 11:10:00,129.73,129.82,129.53,129.53,4968.0,127.7408,127.8294,127.5439,127.5439,4968.0
2024-07-16 11:15:00,129.56,129.66,129.49,129.64,10714.0,127.5734,127.6719,127.5045,127.6522,10714.0
2024-07-16 11:20:00,129.61,129.64,129.59,129.59,5572.0,127.6226,127.6522,127.6029,127.6029,5572.0
2024-07-16 11:25:00,129.61,129.72,129.49,129.54,8445.0,127.6226,127.731,127.5045,127.5537,8445.0
2024-07-16 11:30:00,129.55,129.63,129.5,129.54,7091.0,127.5636,127.6423,127.5143,127.5537,7091.0
2024-07-16 11:35:00,129.53,129.55,129.41,129.54,9250.0,127.5439,127.5636,127.4257,127.5537,9250.0
2024-07-16 11:40:00,129.53,129.57,129.44,129.46,7332.0,127.5439,127.5833,127.4552,127.4749,7332.0
2024-07-16 11:45:00,129.45,129.57,129.4,129.51,8708.0,127.4651,127.5833,127.4159,127.5242,8708.0
2024-07-16 11:50:00,129.57,129.79,129.57,129.72,7997.0,127.5833,127.7999,127.5833,127.731,7997.0
2024-07-16 11:55:00,129.81,129.84,129.63,129.67,3551.0,127.8196,127.8491,127.6423,127.6817,3551.0
2024-07-16 12:00:00,129.73,129.79,129.72,129.75,3323.0,127.7408,127.7999,127.731,127.7605,3323.0
2024-07-16 12:05:00,129.76,129.87,129.75,129.75,7876.0,127.7703,127.8787,127.7605,127.7605,7876.0
2024-07-16 12:10:00,129.67,129.79,129.66,129.77,4065.0,127.6817,127.7999,127.6719,127.7802,4065.0
2024-07-16 12:15:00,129.9,129.95,129.75,129.95,4805.0,127.9082,127.9574,127.7605,127.9574,4805.0
2024-07-16 12:20:00,129.93,129.93,129.8,129.8,4333.0,127.9377,127.9377,127.8097,127.8097,4333.0
2024-07-16 12:25:00,129.78,129.88,129.72,129.82,9424.0,127.79,127.8885,127.731,127.8294,9424.0
2024-07-16 12:30:00,129.77,129.82,129.66,129.78,11393.0,127.7802,127.8294,127.6719,127.79,11393.0
2024-07-16 12:35:00,129.76,129.89,129.72,129.89,4498.0,127.7703,127.8983,127.731,127.8983,4498.0
2024-07-16 12:40:00,129.89,129.92,129.72,129.72,3641.0,127.8983,127.9279,127.731,127.731,3641.0
2024-07-16 12:45:00,129.71,129.95,129.71,129.92,5684.0,127.7211,127.9574,127.7211,127.9279,5684.0
2024-07-16 12:50:00,129.91,129.99,129.9,129.97,3597.0,127.918,127.9968,127.9082,127.9771,3597.0
2024-07-16 12:55:00,129.98,130.02,129.89,130.0,3910.0,127.987,128.0264,127.8983,128.0067,3910.0
2024-07-16 13:00:00,129.95,130.03,129.9,130.02,3100.0,127.9574,128.0362,127.9082,128.0264,3100.0
2024-07-16 13:05:00,130.03,130.4,130.03,130.4,11075.0,128.0362,128.4005,128.0362,128.4005,11075.0
2024-07-16 13:10:00,130.43,130.44,130.31,130.4,14319.0,128.4301,128.4399,128.3119,128.4005,14319.0
2024-07-16 13:15:00,130.37,130.42,130.13,130.27,6705.0,128.371,128.4202,128.1347,128.2725,6705.0
2024-07-16 13:20:00,130.29,130.34,130.19,130.33,8307.0,128.2922,128.3414,128.1937,128.3316,8307.0
2024-07-16 13:25:00,130.33,130.44,130.28,130.28,4585.0,128.3316,128.4399,128.2824,128.2824,4585.0
2024-07-16 13:30:00,130.23,130.42,130.23,130.42,3785.0,128.2331,128.4202,128.2331,128.4202,3785.0
2024-07-16 13:35:00,130.41,130.51,130.35,130.47,5666.0,128.4104,128.5088,128.3513,128.4695,5666.0
2024-07-16 13:40:00,130.49,130.52,130.38,130.38,6760.0,128.4891,128.5187,128.3808,128.3808,6760.0
2024-07-16 13:45:00,130.38,130.44,130.36,130.42,3415.0,128.3808,128.4399,128.3611,128.4202,3415.0
2024-07-16 13:50:00,130.39,130.39,130.33,130.37,3494.0,128.3907,128.3907,128.3316,128.371,3494.0
2024-07-16 13:55:00,130.44,130.45,130.34,130.37,5704.0,128.4399,128.4498,128.3414,128.371,5704.0
2024-07-16 14:00:00,130.34,130.41,130.32,130.41,3761.0,128.3414,128.4104,128.3218,128.4104,3761.0
2024-07-16 14:05:00,130.42,130.5,130.41,130.46,7675.0,128.4202,128.499,128.4104,128.4596,7675.0
2024-07-16 14:10:00,130.46,130.49,130.45,130.49,2188.0,128.4596,128.4891,128.4498,128.4891,2188.0
2024-07-16 14:15:00,130.49,130.49,130.27,130.33,8002.0,128.4891,128.4891,128.2725,128.3316,8002.0
2024-07-16 14:20:00,130.39,130.5,130.36,130.49,2724.0,128.3907,128.499,128.3611,128.4891,2724.0
2024-07-16 14:25:00,130.48,130.5,130.44,130.5,4568.0,128.4793,128.499,128.4399,128.499,4568.0
2024-07-16 14:30:00,130.46,130.56,130.43,130.56,4599.0,128.4596,128.5581,128.4301,128.5581,4599.0
2024-07-16 14:35:00,130.56,130.8,130.56,130.78,7488.0,128.5581,128.7944,128.5581,128.7747,7488.0
2024-07-16 14:40:00,130.8,130.9,130.79,130.89,8962.0,128.7944,128.8929,128.7845,128.883,8962.0
2024-07-16 14:45:00,130.89,130.9,130.79,130.88,6985.0,128.883,128.8929,128.7845,128.8732,6985.0
2024-07-16 14:50:00,130.84,130.95,130.82,130.95,5289.0,128.8338,128.9421,128.8141,128.9421,5289.0
2024-07-16 14:55:00,130.94,130.94,130.81,130.84,4373.0,128.9322,128.9322,128.8042,128.8338,4373.0
2024-07-16 15:00:00,130.84,130.89,130.77,130.86,5965.0,128.8338,128.883,128.7649,128.8535,5965.0
2024-07-16 15:05:00,130.87,130.89,130.83,130.83,5350.0,128.8633,128.883,128.8239,128.8239,5350.0
2024-07-16 15:10:00,130.86,130.87,130.78,130.82,9174.0,128.8535,128.8633,128.7747,128.8141,9174.0
2024-07-16 15:15:00,130.82,130.87,130.71,130.78,7148.0,128.8141,128.8633,128.7058,128.7747,7148.0
2024-07-16 15:20:00,130.75,130.85,130.75,130.81,8156.0,128.7452,128.8436,128.7452,128.8042,8156.0
2024-07-16 15:25:00,130.79,131.05,130.79,131.04,9054.0,128.7845,129.0406,128.7845,129.0307,9054.0
2024-07-16 15:30:00,131.0,131.04,130.88,131.03,12100.0,128.9913,129.0307,128.8732,129.0209,12100.0
2024-07-16 15:35:00,131.06,131.18,130.99,131.15,16607.0,129.0504,129.1686,128.9815,129.139,16607.0
2024-07-16 15:40:00,131.17,131.19,131.1,131.17,13911.0,129.1587,129.1784,129.0898,129.1587,13911.0
2024-07-16 15:45:00,131.16,131.2,131.06,131.06,16746.0,129.1489,129.1883,129.0504,129.0504,16746.0
2024-07-16 15:50:00,131.08,131.64,131.07,131.59,66124.0,129.0701,129.6215,129.0603,129.5723,66124.0
2024-07-16 15:55:00,131.6,131.64,131.5,131.57,130320.0,129.5821,129.6215,129.4837,129.5526,130320.0
2024-07-17 09:30:00,129.55,129.69,129.0,129.44,29012.0,127.5636,127.7014,127.022,127.4552,29012.0
2024-07-17 09:35:00,129.45,129.78,129.44,129.44,4115.0,127.4651,127.79,127.4552,127.4552,4115.0
2024-07-17 09:40:00,129.45,129.45,129.2,129.28,6235.0,127.4651,127.4651,127.2189,127.2977,6235.0
2024-07-17 09:45:00,129.2,129.53,129.17,129.37,5786.0,127.2189,127.5439,127.1894,127.3863,5786.0
2024-07-17 09:50:00,129.26,129.26,128.99,129.13,11358.0,127.278,127.278,127.0121,127.15,11358.0
2024-07-17 09:55:00,129.11,129.16,128.59,128.62,13366.0,127.1303,127.1795,126.6183,126.6478,13366.0
2024-07-17 10:00:00,128.54,128.56,127.63,127.66,33323.0,126.569,126.5887,125.673,125.7025,33323.0
2024-07-17 10:05:00,127.65,127.91,127.51,127.52,30521.0,125.6927,125.9487,125.5548,125.5647,30521.0
2024-07-17 10:10:00,127.51,127.53,126.98,127.2,78706.0,125.5548,125.5745,125.033,125.2496,78706.0
2024-07-17 10:15:00,127.19,127.67,127.06,127.09,20968.0,125.2397,125.7124,125.1117,125.1413,20968.0
2024-07-17 10:20:00,127.19,127.32,127.01,127.32,40153.0,125.2397,125.3678,125.0625,125.3678,40153.0
2024-07-17 10:25:00,127.25,127.64,127.16,127.64,19233.0,125.2988,125.6828,125.2102,125.6828,19233.0
2024-07-17 10:30:00,127.57,127.69,127.48,127.51,10646.0,125.6139,125.7321,125.5253,125.5548,10646.0
2024-07-17 10:35:00,127.5,127.69,127.41,127.68,6931.0,125.545,125.7321,125.4564,125.7222,6931.0
2024-07-17 10:40:00,127.65,127.91,127.61,127.87,7921.0,125.6927,125.9487,125.6533,125.9093,7921.0
2024-07-17 10:45:00,127.9,128.02,127.77,127.86,9184.0,125.9389,126.057,125.8109,125.8995,9184.0
2024-07-17 10:50:00,127.84,127.84,127.65,127.68,6542.0,125.8798,125.8798,125.6927,125.7222,6542.0
2024-07-17 10:55:00,127.73,127.79,127.51,127.61,10262.0,125.7715,125.8305,125.5548,125.6533,10262.0
2024-07-17 11:00:00,127.61,127.61,127.36,127.36,17028.0,125.6533,125.6533,125.4071,125.4071,17028.0
2024-07-17 11:05:00,127.36,127.41,127.29,127.38,7388.0,125.4071,125.4564,125.3382,125.4268,7388.0
2024-07-17 11:10:00,127.38,127.43,127.23,127.42,11908.0,125.4268,125.4761,125.2791,125.4662,11908.0
2024-07-17 11:15:00,127.39,127.58,127.21,127.58,19238.0,125.4367,125.6238,125.2594,125.6238,19238.0
2024-07-17 11:20:00,127.57,127.79,127.51,127.74,10679.0,125.6139,125.8305,125.5548,125.7813,10679.0
2024-07-17 11:25:00,127.73,127.89,127.65,127.85,4924.0,125.7715,125.929,125.6927,125.8896,4924.0
2024-07-17 11:30:00,127.8,127.81,127.61,127.78,7400.0,125.8404,125.8502,125.6533,125.8207,7400.0
2024-07-17 11:35:00,127.77,127.79,127.59,127.61,9976.0,125.8109,125.8305,125.6336,125.6533,9976.0
2024-07-17 11:40:00,127.67,127.67,127.43,127.46,11855.0,125.7124,125.7124,125.4761,125.5056,11855.0
2024-07-17 11:45:00,127.43,127.51,127.34,127.38,8405.0,125.4761,125.5548,125.3874,125.4268,8405.0
2024-07-17 11:50:00,127.39,127.44,127.33,127.37,3839.0,125.4367,125.4859,125.3776,125.417,3839.0
2024-07-17 11:55:00,127.34,127.48,127.25,127.45,8517.0,125.3874,125.5253,125.2988,125.4958,8517.0
2024-07-17 12:00:00,127.42,127.5,127.36,127.49,5680.0,125.4662,125.545,125.4071,125.5351,5680.0
2024-07-17 12:05:00,127.48,127.49,127.34,127.37,4976.0,125.5253,125.5351,125.3874,125.417,4976.0
2024-07-17 12:10:00,127.34,127.4,127.17,127.17,6195.0,125.3874,125.4465,125.2201,125.2201,6195.0
2024-07-17 12:15:00,127.2,127.31,127.18,127.3,7233.0,125.2496,125.3579,125.2299,125.3481,7233.0
2024-07-17 12:20:00,127.36,127.4,127.08,127.11,4638.0,125.4071,125.4465,125.1314,125.161,4638.0
2024-07-17 12:25:00,127.08,127.08,126.88,126.91,12778.0,125.1314,125.1314,124.9345,124.964,12778.0
2024-07-17 12:30:00,126.95,127.04,126.93,126.98,4705.0,125.0034,125.092,124.9837,125.033,4705.0
2024-07-17 12:35:00,127.0,127.06,126.93,126.96,14743.0,125.0527,125.1117,124.9837,125.0133,14743.0
2024-07-17 12:40:00,126.93,127.11,126.8,127.11,3600.0,124.9837,125.161,124.8557,125.161,3600.0
2024-07-17 12:45:00,127.12,127.15,126.91,127.0,5512.0,125.1708,125.2004,124.964,125.0527,5512.0
2024-07-17 12:50:00,126.99,127.24,126.99,127.17,5677.0,125.0428,125.289,125.0428,125.2201,5677.0
2024-07-17 12:55:00,127.23,127.34,127.2,127.27,6811.0,125.2791,125.3874,125.2496,125.3185,6811.0
2024-07-17 13:00:00,127.31,127.43,127.25,127.36,4287.0,125.3579,125.4761,125.2988,125.4071,4287.0
2024-07-17 13:05:00,127.33,127.4,127.18,127.18,8372.0,125.3776,125.4465,125.2299,125.2299,8372.0
2024-07-17 13:10:00,127.19,127.25,127.16,127.24,7907.0,125.2397,125.2988,125.2102,125.289,7907.0
2024-07-17 13:15:00,127.24,127.57,127.22,127.5,10452.0,125.289,125.6139,125.2693,125.545,10452.0
2024-07-17 13:20:00,127.5,127.7,127.46,127.64,5423.0,125.545,125.7419,125.5056,125.6828,5423.0
2024-07-17 13:25:00,127.63,127.73,127.52,127.52,8638.0,125.673,125.7715,125.5647,125.5647,8638.0
2024-07-17 13:30:00,127.56,127.6,127.43,127.59,9791.0,125.6041,125.6435,125.4761,125.6336,9791.0
2024-07-17 13:35:00,127.59,127.66,127.54,127.6,3322.0,125.6336,125.7025,125.5844,125.6435,3322.0
2024-07-17 13:40:00,127.6,127.6,127.45,127.49,5375.0,125.6435,125.6435,125.4958,125.5351,5375.0
2024-07-17 13:45:00,127.49,127.57,127.47,127.47,2325.0,125.5351,125.6139,125.5155,125.5155,2325.0
2024-07-17 13:50:00,127.38,127.38,127.25,127.25,2143.0,125.4268,125.4268,125.2988,125.2988,2143.0
2024-07-17 13:55:00,127.23,127.32,127.21,127.21,2992.0,125.2791,125.3678,125.2594,125.2594,2992.0
2024-07-17 14:00:00,127.23,127.23,127.1,127.17,3025.0,125.2791,125.2791,125.1511,125.2201,3025.0
2024-07-17 14:05:00,127.13,127.35,127.06,127.35,6320.0,125.1807,125.3973,125.1117,125.3973,6320.0
2024-07-17 14:10:00,127.33,127.37,127.31,127.34,2336.0,125.3776,125.417,125.3579,125.3874,2336.0
2024-07-17 14:15:00,127.35,127.43,127.28,127.35,14881.0,125.3973,125.4761,125.3284,125.3973,14881.0
2024-07-17 14:20:00,127.39,127.54,127.39,127.53,3017.0,125.4367,125.5844,125.4367,125.5745,3017.0
2024-07-17 14:25:00,127.59,127.65,127.49,127.55,2499.0,125.6336,125.6927,125.5351,125.5942,2499.0
2024-07-17 14:30:00,127.55,127.59,127.41,127.52,8857.0,125.5942,125.6336,125.4564,125.5647,8857.0
2024-07-17 14:35:00,127.51,127.58,127.36,127.42,8472.0,125.5548,125.6238,125.4071,125.4662,8472.0
2024-07-17 14:40:00,127.39,127.53,127.39,127.49,3050.0,125.4367,125.5745,125.4367,125.5351,3050.0
2024-07-17 14:45:00,127.49,127.52,127.3,127.3,2661.0,125.5351,125.5647,125.3481,125.3481,2661.0
2024-07-17 14:50:00,127.31,127.35,127.16,127.16,3389.0,125.3579,125.3973,125.2102,125.2102,3389.0
2024-07-17 14:55:00,127.13,127.25,127.13,127.22,4937.0,125.1807,125.2988,125.1807,125.2693,4937.0
2024-07-17 15:00:00,127.24,127.43,127.18,127.22,13058.0,125.289,125.4761,125.2299,125.2693,13058.0
2024-07-17 15:05:00,127.22,127.28,127.11,127.23,3990.0,125.2693,125.3284,125.161,125.2791,3990.0
2024-07-17 15:10:00,127.22,127.28,127.18,127.18,5449.0,125.2693,125.3284,125.2299,125.2299,5449.0
2024-07-17 15:15:00,127.23,127.25,127.01,127.14,4920.0,125.2791,125.2988,125.0625,125.1905,4920.0
2024-07-17 15:20:00,127.14,127.25,127.11,127.25,8810.0,125.1905,125.2988,125.161,125.2988,8810.0
2024-07-17 15:25:00,127.23,127.38,127.22,127.29,11195.0,125.2791,125.4268,125.2693,125.3382,11195.0
2024-07-17 15:30:00,127.29,127.36,127.2,127.23,8579.0,125.3382,125.4071,125.2496,125.2791,8579.0
2024-07-17 15:35:00,127.2,127.38,127.09,127.31,9502.0,125.2496,125.4268,125.1413,125.3579,9502.0
2024-07-17 15:40:00,127.37,127.42,127.3,127.37,13710.0,125.417,125.4662,125.3481,125.417,13710.0
2024-07-17 15:45:00,127.38,127.48,127.32,127.48,11902.0,125.4268,125.5253,125.3678,125.5253,11902.0
2024-07-17 15:50:00,127.5,127.64,127.44,127.53,43983.0,125.545,125.6828,125.4859,125.5745,43983.0
2024-07-17 15:55:00,127.5,127.51,127.31,127.43,110339.0,125.545,125.5548,125.3579,125.4761,110339.0
2024-07-18 09:30:00,128.16,128.56,127.5,127.5,22338.0,126.1949,126.5887,125.545,125.545,22338.0
2024-07-18 09:35:00,127.5,127.65,126.96,127.07,4709.0,125.545,125.6927,125.0133,125.1216,4709.0
2024-07-18 09:40:00,127.07,127.22,126.84,127.07,7872.0,125.1216,125.2693,124.8951,125.1216,7872.0
2024-07-18 09:45:00,127.07,127.42,126.86,126.96,10022.0,125.1216,125.4662,124.9148,125.0133,10022.0
2024-07-18 09:50:00,126.86,127.13,126.67,126.94,12676.0,124.9148,125.1807,124.7277,124.9936,12676.0
2024-07-18 09:55:00,126.94,127.43,126.9,127.43,7550.0,124.9936,125.4761,124.9542,125.4761,7550.0
2024-07-18 10:00:00,127.53,127.54,127.17,127.26,12087.0,125.5745,125.5844,125.2201,125.3087,12087.0
2024-07-18 10:05:00,127.27,127.37,127.12,127.15,6186.0,125.3185,125.417,125.1708,125.2004,6186.0
2024-07-18 10:10:00,127.14,127.36,127.14,127.25,4682.0,125.1905,125.4071,125.1905,125.2988,4682.0
2024-07-18 10:15:00,127.34,127.35,127.1,127.11,8277.0,125.3874,125.3973,125.1511,125.161,8277.0
2024-07-18 10:20:00,127.07,127.37,126.96,127.34,6183.0,125.1216,125.417,125.0133,125.3874,6183.0
2024-07-18 10:25:00,127.33,127.33,126.86,126.91,8984.0,125.3776,125.3776,124.9148,124.964,8984.0
2024-07-18 10:30:00,126.9,126.9,126.31,126.4,6282.0,124.9542,124.9542,124.3732,124.4619,6282.0
2024-07-18 10:35:00,126.4,126.4,126.12,126.15,10682.0,124.4619,124.4619,124.1862,124.2157,10682.0
2024-07-18 10:40:00,126.19,126.19,125.77,125.9,18483.0,124.2551,124.2551,123.8415,123.9695,18483.0
2024-07-18 10:45:00,125.84,126.03,125.69,125.97,11387.0,123.9104,124.0975,123.7627,124.0385,11387.0
2024-07-18 10:50:00,125.94,126.31,125.88,126.16,9713.0,124.0089,124.3732,123.9498,124.2255,9713.0
2024-07-18 10:55:00,126.24,126.39,126.13,126.13,12436.0,124.3043,124.452,124.196,124.196,12436.0
2024-07-18 11:00:00,126.12,126.31,125.97,126.1,4952.0,124.1862,124.3732,124.0385,124.1665,4952.0
2024-07-18 11:05:00,126.07,126.08,125.76,125.98,8000.0,124.1369,124.1468,123.8317,124.0483,8000.0
2024-07-18 11:10:00,125.93,125.95,125.7,125.74,3189.0,123.9991,124.0188,123.7726,123.812,3189.0
2024-07-18 11:15:00,125.74,125.87,125.63,125.87,7765.0,123.812,123.94,123.7037,123.94,7765.0
2024-07-18 11:20:00,125.87,125.88,125.39,125.55,10972.0,123.94,123.9498,123.4673,123.6249,10972.0
2024-07-18 11:25:00,125.56,125.7,125.49,125.57,6485.0,123.6347,123.7726,123.5658,123.6446,6485.0
2024-07-18 11:30:00,125.56,125.61,125.31,125.39,6589.0,123.6347,123.684,123.3886,123.4673,6589.0
2024-07-18 11:35:00,125.42,125.66,125.31,125.61,22082.0,123.4969,123.7332,123.3886,123.684,22082.0
2024-07-18 11:40:00,125.61,125.63,125.38,125.43,18332.0,123.684,123.7037,123.4575,123.5067,18332.0
2024-07-18 11:45:00,125.41,125.47,125.23,125.26,8677.0,123.487,123.5461,123.3098,123.3393,8677.0
2024-07-18 11:50:00,125.27,125.44,125.09,125.2,9984.0,123.3492,123.5166,123.1719,123.2803,9984.0
2024-07-18 11:55:00,125.21,125.23,125.13,125.16,5880.0,123.2901,123.3098,123.2113,123.2409,5880.0
2024-07-18 12:00:00,125.15,125.21,125.11,125.12,5887.0,123.231,123.2901,123.1916,123.2015,5887.0
2024-07-18 12:05:00,125.19,125.3,125.09,125.28,12367.0,123.2704,123.3787,123.1719,123.359,12367.0
2024-07-18 12:10:00,125.25,125.38,125.12,125.33,24219.0,123.3295,123.4575,123.2015,123.4083,24219.0
2024-07-18 12:15:00,125.43,125.45,125.23,125.26,12271.0,123.5067,123.5264,123.3098,123.3393,12271.0
2024-07-18 12:20:00,125.33,125.38,125.14,125.2,11168.0,123.4083,123.4575,123.2212,123.2803,11168.0
2024-07-18 12:25:00,125.23,125.33,125.22,125.3,9296.0,123.3098,123.4083,123.3,123.3787,9296.0
2024-07-18 12:30:00,125.32,125.6,125.28,125.53,9203.0,123.3984,123.6741,123.359,123.6052,9203.0
2024-07-18 12:35:00,125.57,125.69,125.56,125.66,3834.0,123.6446,123.7627,123.6347,123.7332,3834.0
2024-07-18 12:40:00,125.68,125.91,125.58,125.86,3057.0,123.7529,123.9794,123.6544,123.9301,3057.0
2024-07-18 12:45:00,125.88,125.9,125.69,125.73,5687.0,123.9498,123.9695,123.7627,123.8021,5687.0
2024-07-18 12:50:00,125.7,125.7,125.61,125.61,3578.0,123.7726,123.7726,123.684,123.684,3578.0
2024-07-18 12:55:00,125.61,125.85,125.6,125.85,5663.0,123.684,123.9203,123.6741,123.9203,5663.0
2024-07-18 13:00:00,125.82,125.83,125.71,125.71,3900.0,123.8908,123.9006,123.7824,123.7824,3900.0
2024-07-18 13:05:00,125.71,125.71,125.49,125.56,6238.0,123.7824,123.7824,123.5658,123.6347,6238.0
2024-07-18 13:10:00,125.58,125.76,125.57,125.75,7188.0,123.6544,123.8317,123.6446,123.8218,7188.0
2024-07-18 13:15:00,125.75,125.79,125.61,125.73,24430.0,123.8218,123.8612,123.684,123.8021,24430.0
2024-07-18 13:20:00,125.73,125.85,125.73,125.79,4774.0,123.8021,123.9203,123.8021,123.8612,4774.0
2024-07-18 13:25:00,125.78,125.78,125.63,125.7,5850.0,123.8514,123.8514,123.7037,123.7726,5850.0
2024-07-18 13:30:00,125.77,125.84,125.75,125.75,7210.0,123.8415,123.9104,123.8218,123.8218,7210.0
2024-07-18 13:35:00,125.71,125.79,125.65,125.69,4520.0,123.7824,123.8612,123.7234,123.7627,4520.0
2024-07-18 13:40:00,125.69,125.75,125.61,125.75,6253.0,123.7627,123.8218,123.684,123.8218,6253.0
2024-07-18 13:45:00,125.74,125.82,125.68,125.81,6634.0,123.812,123.8908,123.7529,123.8809,6634.0
2024-07-18 13:50:00,125.79,125.79,125.59,125.65,4906.0,123.8612,123.8612,123.6643,123.7234,4906.0
2024-07-18 13:55:00,125.63,125.63,125.44,125.48,5541.0,123.7037,123.7037,123.5166,123.556,5541.0
2024-07-18 14:00:00,125.47,125.54,125.35,125.48,6296.0,123.5461,123.615,123.428,123.556,6296.0
2024-07-18 14:05:00,125.49,125.65,125.48,125.62,7628.0,123.5658,123.7234,123.556,123.6938,7628.0
2024-07-18 14:10:00,125.61,125.61,125.48,125.55,6878.0,123.684,123.684,123.556,123.6249,6878.0
2024-07-18 14:15:00,125.54,125.61,125.47,125.51,5977.0,123.615,123.684,123.5461,123.5855,5977.0
2024-07-18 14:20:00,125.51,125.64,125.47,125.62,9177.0,123.5855,123.7135,123.5461,123.6938,9177.0
2024-07-18 14:25:00,125.61,125.69,125.52,125.57,18630.0,123.684,123.7627,123.5954,123.6446,18630.0
2024-07-18 14:30:00,125.57,125.67,125.51,125.6,7004.0,123.6446,123.7431,123.5855,123.6741,7004.0
2024-07-18 14:35:00,125.59,125.65,125.28,125.28,3813.0,123.6643,123.7234,123.359,123.359,3813.0
2024-07-18 14:40:00,125.32,125.49,125.32,125.48,6095.0,123.3984,123.5658,123.3984,123.556,6095.0
2024-07-18 14:45:00,125.45,125.45,125.3,125.33,4800.0,123.5264,123.5264,123.3787,123.4083,4800.0
2024-07-18 14:50:00,125.35,125.52,125.31,125.5,8412.0,123.428,123.5954,123.3886,123.5757,8412.0
2024-07-18 14:55:00,125.5,125.52,125.44,125.49,7100.0,123.5757,123.5954,123.5166,123.5658,7100.0
2024-07-18 15:00:00,125.47,125.62,125.43,125.53,8757.0,123.5461,123.6938,123.5067,123.6052,8757.0
2024-07-18 15:05:00,125.51,125.58,125.41,125.47,6353.0,123.5855,123.6544,123.487,123.5461,6353.0
2024-07-18 15:10:00,125.44,125.44,125.13,125.23,10327.0,123.5166,123.5166,123.2113,123.3098,10327.0
2024-07-18 15:15:00,125.28,125.4,125.25,125.34,19555.0,123.359,123.4772,123.3295,123.4181,19555.0
2024-07-18 15:20:00,125.35,125.4,125.12,125.16,8853.0,123.428,123.4772,123.2015,123.2409,8853.0
2024-07-18 15:25:00,125.23,125.35,125.23,125.35,8748.0,123.3098,123.428,123.3098,123.428,8748.0
2024-07-18 15:30:00,125.34,125.43,125.27,125.29,12802.0,123.4181,123.5067,123.3492,123.3689,12802.0
2024-07-18 15:35:00,125.4,125.63,125.34,125.61,21324.0,123.4772,123.7037,123.4181,123.684,21324.0
2024-07-18 15:40:00,125.61,125.84,125.61,125.82,21295.0,123.684,123.9104,123.684,123.8908,21295.0
2024-07-18 15:45:00,125.83,126.22,125.82,126.22,33061.0,123.9006,124.2846,123.8908,124.2846,33061.0
2024-07-18 15:50:00,126.22,126.29,125.7,125.76,54872.0,124.2846,124.3535,123.7726,123.8317,54872.0
2024-07-18 15:55:00,125.76,126.12,125.74,126.09,93282.0,123.8317,124.1862,123.812,124.1566,93282.0
2024-07-19 09:30:00,126.45,126.54,125.92,126.19,59808.0,124.5111,124.5997,123.9892,124.2551,59808.0
2024-07-19 09:35:00,126.12,126.28,125.82,126.0,4549.0,124.1862,124.3437,123.8908,124.068,4549.0
2024-07-19 09:40:00,126.0,126.33,126.0,126.02,8014.0,124.068,124.3929,124.068,124.0877,8014.0
2024-07-19 09:45:00,126.01,126.1,125.8,125.99,3600.0,124.0778,124.1665,123.8711,124.0581,3600.0
2024-07-19 09:50:00,126.0,126.48,126.0,126.35,5421.0,124.068,124.5406,124.068,124.4126,5421.0
2024-07-19 09:55:00,126.5,126.57,126.4,126.4,8297.0,124.5603,124.6293,124.4619,124.4619,8297.0
2024-07-19 10:00:00,126.43,126.57,126.34,126.5,8459.0,124.4914,124.6293,124.4028,124.5603,8459.0
2024-07-19 10:05:00,126.64,126.9,126.64,126.9,1794.0,124.6982,124.9542,124.6982,124.9542,1794.0
2024-07-19 10:10:00,126.81,126.87,126.43,126.44,5324.0,124.8656,124.9247,124.4914,124.5012,5324.0
2024-07-19 10:15:00,126.5,126.88,126.5,126.56,5608.0,124.5603,124.9345,124.5603,124.6194,5608.0
2024-07-19 10:20:00,126.58,126.58,126.35,126.37,10477.0,124.6391,124.6391,124.4126,124.4323,10477.0
2024-07-19 10:25:00,126.46,126.46,126.01,126.1,6298.0,124.5209,124.5209,124.0778,124.1665,6298.0
2024-07-19 10:30:00,126.09,126.39,126.06,126.29,12749.0,124.1566,124.452,124.1271,124.3535,12749.0
2024-07-19 10:35:00,126.41,126.52,126.28,126.35,2672.0,124.4717,124.58,124.3437,124.4126,2672.0
2024-07-19 10:40:00,126.34,126.36,126.17,126.18,3356.0,124.4028,124.4225,124.2354,124.2452,3356.0
2024-07-19 10:45:00,126.22,126.41,126.21,126.38,5532.0,124.2846,124.4717,124.2748,124.4422,5532.0
2024-07-19 10:50:00,126.38,126.51,126.32,126.38,3930.0,124.4422,124.5702,124.3831,124.4422,3930.0
2024-07-19 10:55:00,126.51,126.52,126.39,126.44,7500.0,124.5702,124.58,124.452,124.5012,7500.0
2024-07-19 11:00:00,126.46,126.66,126.44,126.54,11091.0,124.5209,124.7179,124.5012,124.5997,11091.0
2024-07-19 11:05:00,126.59,126.61,126.47,126.47,2301.0,124.6489,124.6686,124.5308,124.5308,2301.0
2024-07-19 11:10:00,126.41,126.41,126.19,126.2,4641.0,124.4717,124.4717,124.2551,124.2649,4641.0
2024-07-19 11:15:00,126.24,126.33,126.22,126.3,1938.0,124.3043,124.3929,124.2846,124.3634,1938.0
2024-07-19 11:20:00,126.36,126.46,126.29,126.4,8104.0,124.4225,124.5209,124.3535,124.4619,8104.0
2024-07-19 11:25:00,126.4,126.43,126.07,126.07,8572.0,124.4619,124.4914,124.1369,124.1369,8572.0
2024-07-19 11:30:00,126.12,126.17,126.0,126.14,20540.0,124.1862,124.2354,124.068,124.2058,20540.0
2024-07-19 11:35:00,126.19,126.24,126.08,126.21,2002.0,124.2551,124.3043,124.1468,124.2748,2002.0
2024-07-19 11:40:00,126.21,126.32,126.21,126.22,2110.0,124.2748,124.3831,124.2748,124.2846,2110.0
2024-07-19 11:45:00,126.27,126.42,126.27,126.42,2603.0,124.3339,124.4816,124.3339,124.4816,2603.0
2024-07-19 11:50:00,126.41,126.47,126.29,126.47,2883.0,124.4717,124.5308,124.3535,124.5308,2883.0
2024-07-19 11:55:00,126.48,126.77,126.4,126.77,4850.0,124.5406,124.8262,124.4619,124.8262,4850.0
2024-07-19 12:00:00,126.74,126.77,126.63,126.72,4902.0,124.7966,124.8262,124.6883,124.777,4902.0
2024-07-19 12:05:00,126.73,126.91,126.68,126.8,6319.0,124.7868,124.964,124.7376,124.8557,6319.0
2024-07-19 12:10:00,126.79,126.84,126.65,126.74,3771.0,124.8459,124.8951,124.708,124.7966,3771.0
2024-07-19 12:15:00,126.77,126.87,126.52,126.53,4094.0,124.8262,124.9247,124.58,124.5899,4094.0
2024-07-19 12:20:00,126.51,126.54,126.42,126.42,1947.0,124.5702,124.5997,124.4816,124.4816,1947.0
2024-07-19 12:25:00,126.4,126.45,126.4,126.43,1100.0,124.4619,124.5111,124.4619,124.4914,1100.0
2024-07-19 12:30:00,126.47,126.51,126.34,126.39,2938.0,124.5308,124.5702,124.4028,124.452,2938.0
2024-07-19 12:35:00,126.39,126.43,126.29,126.37,3237.0,124.452,124.4914,124.3535,124.4323,3237.0
2024-07-19 12:40:00,126.4,126.49,126.35,126.37,3333.0,124.4619,124.5505,124.4126,124.4323,3333.0
2024-07-19 12:45:00,126.36,126.37,126.25,126.31,3053.0,124.4225,124.4323,124.3142,124.3732,3053.0
2024-07-19 12:50:00,126.33,126.36,126.29,126.29,3293.0,124.3929,124.4225,124.3535,124.3535,3293.0
2024-07-19 12:55:00,126.34,126.49,126.34,126.42,3683.0,124.4028,124.5505,124.4028,124.4816,3683.0
2024-07-19 13:00:00,126.41,126.43,126.25,126.34,3590.0,124.4717,124.4914,124.3142,124.4028,3590.0
2024-07-19 13:05:00,126.28,126.28,126.2,126.2,1100.0,124.3437,124.3437,124.2649,124.2649,1100.0
2024-07-19 13:10:00,126.24,126.26,126.16,126.26,2504.0,124.3043,124.324,124.2255,124.324,2504.0
2024-07-19 13:15:00,126.29,126.29,126.15,126.15,1625.0,124.3535,124.3535,124.2157,124.2157,1625.0
2024-07-19 13:20:00,126.16,126.19,126.07,126.15,3178.0,124.2255,124.2551,124.1369,124.2157,3178.0
2024-07-19 13:25:00,126.16,126.23,126.07,126.09,3518.0,124.2255,124.2945,124.1369,124.1566,3518.0
2024-07-19 13:30:00,126.09,126.16,126.0,126.1,2595.0,124.1566,124.2255,124.068,124.1665,2595.0
2024-07-19 13:35:00,126.09,126.2,126.09,126.19,3845.0,124.1566,124.2649,124.1566,124.2551,3845.0
2024-07-19 13:40:00,126.22,126.22,125.98,126.05,3078.0,124.2846,124.2846,124.0483,124.1172,3078.0
2024-07-19 13:45:00,126.07,126.2,126.07,126.15,3442.0,124.1369,124.2649,124.1369,124.2157,3442.0
2024-07-19 13:50:00,126.12,126.18,126.07,126.07,2912.0,124.1862,124.2452,124.1369,124.1369,2912.0
2024-07-19 13:55:00,126.07,126.24,126.05,126.24,2282.0,124.1369,124.3043,124.1172,124.3043,2282.0
2024-07-19 14:00:00,126.22,126.26,126.17,126.19,4023.0,124.2846,124.324,124.2354,124.2551,4023.0
2024-07-19 14:05:00,126.2,126.39,126.19,126.39,7083.0,124.2649,124.452,124.2551,124.452,7083.0
2024-07-19 14:10:00,126.39,126.46,126.32,126.46,22767.0,124.452,124.5209,124.3831,124.5209,22767.0
2024-07-19 14:15:00,126.49,126.49,126.28,126.35,15816.0,124.5505,124.5505,124.3437,124.4126,15816.0
2024-07-19 14:20:00,126.34,126.47,126.33,126.44,6812.0,124.4028,124.5308,124.3929,124.5012,6812.0
2024-07-19 14:25:00,126.44,126.53,126.4,126.43,7135.0,124.5012,124.5899,124.4619,124.4914,7135.0
2024-07-19 14:30:00,126.43,126.5,126.41,126.5,4918.0,124.4914,124.5603,124.4717,124.5603,4918.0
2024-07-19 14:35:00,126.51,126.54,126.38,126.38,10911.0,124.5702,124.5997,124.4422,124.4422,10911.0
2024-07-19 14:40:00,126.39,126.41,126.36,126.37,6549.0,124.452,124.4717,124.4225,124.4323,6549.0
2024-07-19 14:45:00,126.38,126.49,126.38,126.47,13932.0,124.4422,124.5505,124.4422,124.5308,13932.0
2024-07-19 14:50:00,126.48,126.58,126.48,126.55,3707.0,124.5406,124.6391,124.5406,124.6096,3707.0
2024-07-19 14:55:00,126.55,126.65,126.54,126.65,4060.0,124.6096,124.708,124.5997,124.708,4060.0
2024-07-19 15:00:00,126.67,126.73,126.6,126.73,5421.0,124.7277,124.7868,124.6588,124.7868,5421.0
2024-07-19 15:05:00,126.73,126.79,126.67,126.72,4055.0,124.7868,124.8459,124.7277,124.777,4055.0
2024-07-19 15:10:00,126.72,126.83,126.69,126.81,5161.0,124.777,124.8853,124.7474,124.8656,5161.0
2024-07-19 15:15:00,126.8,126.8,126.65,126.78,4293.0,124.8557,124.8557,124.708,124.836,4293.0
2024-07-19 15:20:00,126.77,126.77,126.68,126.69,2270.0,124.8262,124.8262,124.7376,124.7474,2270.0
2024-07-19 15:25:00,126.69,126.72,126.6,126.61,3653.0,124.7474,124.777,124.6588,124.6686,3653.0
2024-07-19 15:30:00,126.62,126.64,126.31,126.31,4801.0,124.6785,124.6982,124.3732,124.3732,4801.0
2024-07-19 15:35:00,126.35,126.36,126.23,126.28,4871.0,124.4126,124.4225,124.2945,124.3437,4871.0
2024-07-19 15:40:00,126.3,126.41,126.24,126.28,14861.0,124.3634,124.4717,124.3043,124.3437,14861.0
2024-07-19 15:45:00,126.28,126.31,126.19,126.21,16016.0,124.3437,124.3732,124.2551,124.2748,16016.0
2024-07-19 15:50:00,126.19,126.21,125.99,125.99,36242.0,124.2551,124.2748,124.0581,124.0581,36242.0
2024-07-19 15:55:00,125.98,126.26,125.95,126.25,76033.0,124.0483,124.324,124.0188,124.3142,76033.0
2024-07-22 09:30:00,127.5,127.7,127.31,127.56,16470.0,125.545,125.7419,125.3579,125.6041,16470.0
2024-07-22 09:35:00,127.65,127.95,127.65,127.78,3509.0,125.6927,125.9881,125.6927,125.8207,3509.0
2024-07-22 09:40:00,127.86,128.0,127.78,128.0,4444.0,125.8995,126.0373,125.8207,126.0373,4444.0
2024-07-22 09:45:00,127.95,128.32,127.95,128.31,7475.0,125.9881,126.3524,125.9881,126.3426,7475.0
2024-07-22 09:50:00,128.31,128.34,127.96,128.27,9243.0,126.3426,126.3721,125.9979,126.3032,9243.0
2024-07-22 09:55:00,128.26,128.29,127.92,127.93,5655.0,126.2933,126.3229,125.9586,125.9684,5655.0
2024-07-22 10:00:00,127.96,127.96,127.32,127.32,40699.0,125.9979,125.9979,125.3678,125.3678,40699.0
2024-07-22 10:05:00,127.28,127.38,127.15,127.27,4909.0,125.3284,125.4268,125.2004,125.3185,4909.0
2024-07-22 10:10:00,127.27,127.58,127.25,127.53,1553.0,125.3185,125.6238,125.2988,125.5745,1553.0
2024-07-22 10:15:00,127.51,127.56,127.34,127.49,5345.0,125.5548,125.6041,125.3874,125.5351,5345.0
2024-07-22 10:20:00,127.5,127.56,127.4,127.55,4522.0,125.545,125.6041,125.4465,125.5942,4522.0
2024-07-22 10:25:00,127.55,127.8,127.51,127.74,3598.0,125.5942,125.8404,125.5548,125.7813,3598.0
2024-07-22 10:30:00,127.73,127.91,127.68,127.91,2827.0,125.7715,125.9487,125.7222,125.9487,2827.0
2024-07-22 10:35:00,127.91,128.08,127.84,128.08,3735.0,125.9487,126.1161,125.8798,126.1161,3735.0
2024-07-22 10:40:00,128.03,128.13,128.03,128.1,6415.0,126.0669,126.1653,126.0669,126.1358,6415.0
2024-07-22 10:45:00,128.07,128.1,127.89,127.93,3100.0,126.1063,126.1358,125.929,125.9684,3100.0
2024-07-22 10:50:00,127.93,128.09,127.92,128.04,5069.0,125.9684,126.1259,125.9586,126.0767,5069.0
2024-07-22 10:55:00,128.06,128.24,128.03,128.06,7994.0,126.0964,126.2736,126.0669,126.0964,7994.0
2024-07-22 11:00:00,128.06,128.29,128.06,128.24,3576.0,126.0964,126.3229,126.0964,126.2736,3576.0
2024-07-22 11:05:00,128.22,128.27,127.98,127.98,5800.0,126.254,126.3032,126.0176,126.0176,5800.0
2024-07-22 11:10:00,127.99,128.07,127.89,127.99,6860.0,126.0275,126.1063,125.929,126.0275,6860.0
2024-07-22 11:15:00,128.01,128.03,127.83,127.87,2476.0,126.0472,126.0669,125.8699,125.9093,2476.0
2024-07-22 11:20:00,127.87,127.97,127.79,127.8,3534.0,125.9093,126.0078,125.8305,125.8404,3534.0
2024-07-22 11:25:00,127.8,127.96,127.7,127.77,3700.0,125.8404,125.9979,125.7419,125.8109,3700.0
2024-07-22 11:30:00,127.72,127.73,127.6,127.71,7027.0,125.7616,125.7715,125.6435,125.7518,7027.0
2024-07-22 11:35:00,127.72,127.83,127.69,127.83,5820.0,125.7616,125.8699,125.7321,125.8699,5820.0
2024-07-22 11:40:00,127.83,127.85,127.57,127.71,5949.0,125.8699,125.8896,125.6139,125.7518,5949.0
2024-07-22 11:45:00,127.66,127.71,127.58,127.71,4385.0,125.7025,125.7518,125.6238,125.7518,4385.0
2024-07-22 11:50:00,127.69,127.81,127.68,127.81,5526.0,125.7321,125.8502,125.7222,125.8502,5526.0
2024-07-22 11:55:00,127.78,127.85,127.76,127.84,3400.0,125.8207,125.8896,125.801,125.8798,3400.0
2024-07-22 12:00:00,127.83,127.83,127.74,127.74,1942.0,125.8699,125.8699,125.7813,125.7813,1942.0
2024-07-22 12:05:00,127.72,127.72,127.64,127.68,4765.0,125.7616,125.7616,125.6828,125.7222,4765.0
2024-07-22 12:10:00,127.68,127.72,127.56,127.56,4085.0,125.7222,125.7616,125.6041,125.6041,4085.0
2024-07-22 12:15:00,127.56,127.81,127.56,127.81,7813.0,125.6041,125.8502,125.6041,125.8502,7813.0
2024-07-22 12:20:00,127.84,127.84,127.78,127.78,16276.0,125.8798,125.8798,125.8207,125.8207,16276.0
2024-07-22 12:25:00,127.78,127.79,127.69,127.73,2347.0,125.8207,125.8305,125.7321,125.7715,2347.0
2024-07-22 12:30:00,127.71,127.71,127.57,127.66,5322.0,125.7518,125.7518,125.6139,125.7025,5322.0
2024-07-22 12:35:00,127.69,127.86,127.69,127.86,2507.0,125.7321,125.8995,125.7321,125.8995,2507.0
2024-07-22 12:40:00,127.92,127.92,127.86,127.91,1620.0,125.9586,125.9586,125.8995,125.9487,1620.0
2024-07-22 12:45:00,127.9,127.92,127.86,127.86,3036.0,125.9389,125.9586,125.8995,125.8995,3036.0
2024-07-22 12:50:00,127.86,128.08,127.86,128.08,2016.0,125.8995,126.1161,125.8995,126.1161,2016.0
2024-07-22 12:55:00,128.12,128.24,128.11,128.22,5782.0,126.1555,126.2736,126.1456,126.254,5782.0
2024-07-22 13:00:00,128.28,128.4,128.28,128.4,2504.0,126.313,126.4312,126.313,126.4312,2504.0
2024-07-22 13:05:00,128.4,128.48,128.39,128.47,6005.0,126.4312,126.51,126.4213,126.5001,6005.0
2024-07-22 13:10:00,128.47,128.47,128.3,128.44,5937.0,126.5001,126.5001,126.3327,126.4706,5937.0
2024-07-22 13:15:00,128.47,128.57,128.4,128.53,8858.0,126.5001,126.5986,126.4312,126.5592,8858.0
2024-07-22 13:20:00,128.51,128.56,128.34,128.48,5416.0,126.5395,126.5887,126.3721,126.51,5416.0
2024-07-22 13:25:00,128.52,128.67,128.52,128.67,1913.0,126.5494,126.6971,126.5494,126.6971,1913.0
2024-07-22 13:30:00,128.64,128.82,128.62,128.82,2221.0,126.6675,126.8448,126.6478,126.8448,2221.0
2024-07-22 13:35:00,128.8,128.8,128.65,128.8,8627.0,126.8251,126.8251,126.6774,126.8251,8627.0
2024-07-22 13:40:00,128.78,128.89,128.73,128.89,5337.0,126.8054,126.9137,126.7561,126.9137,5337.0
2024-07-22 13:45:00,128.89,128.89,128.72,128.78,8077.0,126.9137,126.9137,126.7463,126.8054,8077.0
2024-07-22 13:50:00,128.75,128.82,128.75,128.78,4255.0,126.7758,126.8448,126.7758,126.8054,4255.0
2024-07-22 13:55:00,128.79,128.85,128.74,128.79,4939.0,126.8152,126.8743,126.766,126.8152,4939.0
2024-07-22 14:00:00,128.78,128.78,128.62,128.63,3800.0,126.8054,126.8054,126.6478,126.6577,3800.0
2024-07-22 14:05:00,128.65,128.74,128.61,128.72,2937.0,126.6774,126.766,126.638,126.7463,2937.0
2024-07-22 14:10:00,128.7,128.71,128.55,128.55,2123.0,126.7266,126.7364,126.5789,126.5789,2123.0
2024-07-22 14:15:00,128.6,128.63,128.5,128.59,3972.0,126.6281,126.6577,126.5297,126.6183,3972.0
2024-07-22 14:20:00,128.59,128.59,128.52,128.55,6833.0,126.6183,126.6183,126.5494,126.5789,6833.0
2024-07-22 14:25:00,128.55,128.59,128.44,128.44,2681.0,126.5789,126.6183,126.4706,126.4706,2681.0
2024-07-22 14:30:00,128.43,128.54,128.4,128.54,3400.0,126.4607,126.569,126.4312,126.569,3400.0
2024-07-22 14:35:00,128.56,128.56,128.38,128.4,4668.0,126.5887,126.5887,126.4115,126.4312,4668.0
2024-07-22 14:40:00,128.38,128.42,128.28,128.39,5040.0,126.4115,126.4509,126.313,126.4213,5040.0
2024-07-22 14:45:00,128.36,128.36,128.25,128.27,2479.0,126.3918,126.3918,126.2835,126.3032,2479.0
2024-07-22 14:50:00,128.28,128.29,128.08,128.21,7201.0,126.313,126.3229,126.1161,126.2441,7201.0
2024-07-22 14:55:00,128.2,128.2,128.08,128.08,3895.0,126.2343,126.2343,126.1161,126.1161,3895.0
2024-07-22 15:00:00,128.03,128.03,127.87,128.0,6511.0,126.0669,126.0669,125.9093,126.0373,6511.0
2024-07-22 15:05:00,128.01,128.18,127.98,128.15,6400.0,126.0472,126.2146,126.0176,126.185,6400.0
2024-07-22 15:10:00,128.17,128.2,128.11,128.16,4355.0,126.2047,126.2343,126.1456,126.1949,4355.0
2024-07-22 15:15:00,128.16,128.18,128.07,128.09,5367.0,126.1949,126.2146,126.1063,126.1259,5367.0
2024-07-22 15:20:00,128.07,128.23,128.07,128.19,7573.0,126.1063,126.2638,126.1063,126.2244,7573.0
2024-07-22 15:25:00,128.21,128.21,128.08,128.16,5103.0,126.2441,126.2441,126.1161,126.1949,5103.0
2024-07-22 15:30:00,128.15,128.22,128.13,128.19,7526.0,126.185,126.254,126.1653,126.2244,7526.0
2024-07-22 15:35:00,128.19,128.25,128.17,128.25,17306.0,126.2244,126.2835,126.2047,126.2835,17306.0
2024-07-22 15:40:00,128.27,128.3,128.22,128.22,7843.0,126.3032,126.3327,126.254,126.254,7843.0
2024-07-22 15:45:00,128.21,128.49,128.21,128.44,12629.0,126.2441,126.5198,126.2441,126.4706,12629.0
2024-07-22 15:50:00,128.41,128.5,128.25,128.25,30076.0,126.441,126.5297,126.2835,126.2835,30076.0
2024-07-22 15:55:00,128.26,128.41,128.19,128.34,77077.0,126.2933,126.441,126.2244,126.3721,77077.0
2024-07-23 09:30:00,128.27,128.34,127.76,128.01,15522.0,126.3032,126.3721,125.801,126.0472,15522.0
2024-07-23 09:35:00,128.06,128.38,128.05,128.2,3803.0,126.0964,126.4115,126.0866,126.2343,3803.0
2024-07-23 09:40:00,128.23,128.39,128.04,128.07,3207.0,126.2638,126.4213,126.0767,126.1063,3207.0
2024-07-23 09:45:00,128.12,128.41,128.0,128.38,6011.0,126.1555,126.441,126.0373,126.4115,6011.0
2024-07-23 09:50:00,128.34,128.36,128.19,128.36,2372.0,126.3721,126.3918,126.2244,126.3918,2372.0
2024-07-23 09:55:00,128.4,128.8,128.4,128.73,4580.0,126.4312,126.8251,126.4312,126.7561,4580.0
2024-07-23 10:00:00,128.79,128.8,128.59,128.67,2344.0,126.8152,126.8251,126.6183,126.6971,2344.0
2024-07-23 10:05:00,128.71,129.11,128.55,129.09,5123.0,126.7364,127.1303,126.5789,127.1106,5123.0
2024-07-23 10:10:00,129.16,129.21,128.94,129.21,1948.0,127.1795,127.2288,126.9629,127.2288,1948.0
2024-07-23 10:15:00,129.22,129.34,129.13,129.34,4522.0,127.2386,127.3568,127.15,127.3568,4522.0
2024-07-23 10:20:00,129.23,129.26,129.1,129.1,3475.0,127.2485,127.278,127.1205,127.1205,3475.0
2024-07-23 10:25:00,129.09,129.28,129.03,129.1,4444.0,127.1106,127.2977,127.0515,127.1205,4444.0
2024-07-23 10:30:00,129.12,129.12,128.76,128.88,5400.0,127.1402,127.1402,126.7857,126.9038,5400.0
2024-07-23 10:35:00,128.93,129.02,128.63,128.81,4895.0,126.9531,127.0417,126.6577,126.8349,4895.0
2024-07-23 10:40:00,128.81,128.87,128.78,128.85,2804.0,126.8349,126.894,126.8054,126.8743,2804.0
2024-07-23 10:45:00,128.84,128.85,128.67,128.73,4455.0,126.8644,126.8743,126.6971,126.7561,4455.0
2024-07-23 10:50:00,128.81,128.81,128.64,128.64,2761.0,126.8349,126.8349,126.6675,126.6675,2761.0
2024-07-23 10:55:00,128.68,128.88,128.68,128.84,4165.0,126.7069,126.9038,126.7069,126.8644,4165.0
2024-07-23 11:00:00,128.88,129.02,128.88,129.02,3888.0,126.9038,127.0417,126.9038,127.0417,3888.0
2024-07-23 11:05:00,129.02,129.14,129.01,129.08,2444.0,127.0417,127.1598,127.0318,127.1008,2444.0
2024-07-23 11:10:00,129.15,129.19,129.07,129.19,3325.0,127.1697,127.2091,127.0909,127.2091,3325.0
2024-07-23 11:15:00,129.22,129.32,129.18,129.26,3646.0,127.2386,127.3371,127.1992,127.278,3646.0
2024-07-23 11:20:00,129.25,129.26,129.13,129.13,7277.0,127.2682,127.278,127.15,127.15,7277.0
2024-07-23 11:25:00,129.11,129.14,129.06,129.13,4670.0,127.1303,127.1598,127.0811,127.15,4670.0
2024-07-23 11:30:00,129.09,129.12,129.06,129.09,2355.0,127.1106,127.1402,127.0811,127.1106,2355.0
2024-07-23 11:35:00,129.1,129.12,129.05,129.1,1000.0,127.1205,127.1402,127.0712,127.1205,1000.0
2024-07-23 11:40:00,129.08,129.09,129.04,129.04,1710.0,127.1008,127.1106,127.0614,127.0614,1710.0
2024-07-23 11:45:00,129.09,129.12,129.05,129.12,2357.0,127.1106,127.1402,127.0712,127.1402,2357.0
2024-07-23 11:50:00,129.1,129.11,129.0,129.11,2586.0,127.1205,127.1303,127.022,127.1303,2586.0
2024-07-23 11:55:00,129.14,129.17,129.09,129.13,1495.0,127.1598,127.1894,127.1106,127.15,1495.0
2024-07-23 12:00:00,129.21,129.21,129.08,129.15,1736.0,127.2288,127.2288,127.1008,127.1697,1736.0
2024-07-23 12:05:00,129.09,129.16,129.09,129.16,4000.0,127.1106,127.1795,127.1106,127.1795,4000.0
2024-07-23 12:10:00,129.12,129.22,129.11,129.22,1600.0,127.1402,127.2386,127.1303,127.2386,1600.0
2024-07-23 12:15:00,129.18,129.19,129.1,129.14,2867.0,127.1992,127.2091,127.1205,127.1598,2867.0
2024-07-23 12:20:00,129.09,129.09,128.92,128.94,8374.0,127.1106,127.1106,126.9432,126.9629,8374.0
2024-07-23 12:25:00,128.99,129.08,128.91,129.07,1500.0,127.0121,127.1008,126.9334,127.0909,1500.0
2024-07-23 12:30:00,129.04,129.04,128.9,128.92,2200.0,127.0614,127.0614,126.9235,126.9432,2200.0
2024-07-23 12:35:00,128.91,128.92,128.85,128.87,1174.0,126.9334,126.9432,126.8743,126.894,1174.0
2024-07-23 12:40:00,128.89,128.99,128.89,128.95,1350.0,126.9137,127.0121,126.9137,126.9728,1350.0
2024-07-23 12:45:00,128.97,129.05,128.96,129.01,2731.0,126.9925,127.0712,126.9826,127.0318,2731.0
2024-07-23 12:50:00,129.02,129.02,128.92,128.99,1961.0,127.0417,127.0417,126.9432,127.0121,1961.0
2024-07-23 12:55:00,128.97,129.11,128.92,129.11,1632.0,126.9925,127.1303,126.9432,127.1303,1632.0
2024-07-23 13:00:00,129.1,129.12,129.04,129.04,1648.0,127.1205,127.1402,127.0614,127.0614,1648.0
2024-07-23 13:05:00,129.04,129.04,128.93,128.95,2950.0,127.0614,127.0614,126.9531,126.9728,2950.0
2024-07-23 13:10:00,128.96,129.05,128.93,129.02,2086.0,126.9826,127.0712,126.9531,127.0417,2086.0
2024-07-23 13:15:00,129.0,129.03,128.96,128.97,1580.0,127.022,127.0515,126.9826,126.9925,1580.0
2024-07-23 13:20:00,129.06,129.11,129.06,129.06,1429.0,127.0811,127.1303,127.0811,127.0811,1429.0
2024-07-23 13:25:00,129.09,129.12,128.99,128.99,1929.0,127.1106,127.1402,127.0121,127.0121,1929.0
2024-07-23 13:30:00,128.99,129.04,128.91,128.97,2140.0,127.0121,127.0614,126.9334,126.9925,2140.0
2024-07-23 13:35:00,129.01,129.05,129.0,129.03,1630.0,127.0318,127.0712,127.022,127.0515,1630.0
2024-07-23 13:40:00,128.98,129.03,128.97,129.0,1026.0,127.0023,127.0515,126.9925,127.022,1026.0
2024-07-23 13:45:00,129.07,129.08,129.03,129.03,1100.0,127.0909,127.1008,127.0515,127.0515,1100.0
2024-07-23 13:50:00,129.09,129.12,129.06,129.12,1167.0,127.1106,127.1402,127.0811,127.1402,1167.0
2024-07-23 13:55:00,129.14,129.14,129.07,129.08,2855.0,127.1598,127.1598,127.0909,127.1008,2855.0
2024-07-23 14:00:00,129.11,129.13,129.09,129.13,784.0,127.1303,127.15,127.1106,127.15,784.0
2024-07-23 14:05:00,129.11,129.13,129.08,129.1,1104.0,127.1303,127.15,127.1008,127.1205,1104.0
2024-07-23 14:10:00,129.1,129.12,129.05,129.09,2304.0,127.1205,127.1402,127.0712,127.1106,2304.0
2024-07-23 14:15:00,129.11,129.13,129.03,129.03,2793.0,127.1303,127.15,127.0515,127.0515,2793.0
2024-07-23 14:20:00,129.03,129.05,129.01,129.03,1300.0,127.0515,127.0712,127.0318,127.0515,1300.0
2024-07-23 14:25:00,129.03,129.03,128.85,128.85,3225.0,127.0515,127.0515,126.8743,126.8743,3225.0
2024-07-23 14:30:00,128.91,128.92,128.86,128.92,1733.0,126.9334,126.9432,126.8841,126.9432,1733.0
2024-07-23 14:35:00,128.93,129.03,128.93,129.02,4473.0,126.9531,127.0515,126.9531,127.0417,4473.0
2024-07-23 14:40:00,129.02,129.02,128.95,129.0,2011.0,127.0417,127.0417,126.9728,127.022,2011.0
2024-07-23 14:45:00,129.0,129.04,128.99,129.01,1251.0,127.022,127.0614,127.0121,127.0318,1251.0
2024-07-23 14:50:00,129.0,129.02,128.95,128.99,2806.0,127.022,127.0417,126.9728,127.0121,2806.0
2024-07-23 14:55:00,128.97,129.08,128.97,129.07,2433.0,126.9925,127.1008,126.9925,127.0909,2433.0
2024-07-23 15:00:00,129.08,129.13,129.08,129.1,794.0,127.1008,127.15,127.1008,127.1205,794.0
2024-07-23 15:05:00,129.09,129.17,129.07,129.07,2865.0,127.1106,127.1894,127.0909,127.0909,2865.0
2024-07-23 15:10:00,129.09,129.18,129.09,129.15,1715.0,127.1106,127.1992,127.1106,127.1697,1715.0
2024-07-23 15:15:00,129.16,129.17,129.05,129.17,2993.0,127.1795,127.1894,127.0712,127.1894,2993.0
2024-07-23 15:20:00,129.17,129.26,129.12,129.18,7066.0,127.1894,127.278,127.1402,127.1992,7066.0
2024-07-23 15:25:00,129.17,129.25,129.11,129.15,8118.0,127.1894,127.2682,127.1303,127.1697,8118.0
2024-07-23 15:30:00,129.16,129.16,129.06,129.07,7254.0,127.1795,127.1795,127.0811,127.0909,7254.0
2024-07-23 15:35:00,129.11,129.19,129.05,129.06,6563.0,127.1303,127.2091,127.0712,127.0811,6563.0
2024-07-23 15:40:00,129.06,129.06,128.81,128.89,10337.0,127.0811,127.0811,126.8349,126.9137,10337.0
2024-07-23 15:45:00,128.92,128.99,128.88,128.92,10442.0,126.9432,127.0121,126.9038,126.9432,10442.0
2024-07-23 15:50:00,128.94,129.09,128.91,128.93,34923.0,126.9629,127.1106,126.9334,126.9531,34923.0
2024-07-23 15:55:00,128.94,129.22,128.94,129.2,101577.0,126.9629,127.2386,126.9629,127.2189,101577.0
2024-07-24 09:30:00,128.64,129.04,128.21,128.28,23777.0,126.6675,127.0614,126.2441,126.313,23777.0
2024-07-24 09:35:00,128.28,128.28,127.31,127.31,4002.0,126.313,126.313,125.3579,125.3579,4002.0
2024-07-24 09:40:00,127.52,127.96,127.43,127.72,13685.0,125.5647,125.9979,125.4761,125.7616,13685.0
2024-07-24 09:45:00,127.66,128.16,127.66,128.16,3468.0,125.7025,126.1949,125.7025,126.1949,3468.0
2024-07-24 09:50:00,128.15,128.15,127.84,128.03,5757.0,126.185,126.185,125.8798,126.0669,5757.0
2024-07-24 09:55:00,128.0,128.11,127.81,128.03,8931.0,126.0373,126.1456,125.8502,126.0669,8931.0
2024-07-24 10:00:00,127.93,128.02,127.74,127.8,17903.0,125.9684,126.057,125.7813,125.8404,17903.0
2024-07-24 10:05:00,127.77,127.89,127.56,127.76,12211.0,125.8109,125.929,125.6041,125.801,12211.0
2024-07-24 10:10:00,127.75,127.77,127.41,127.41,7930.0,125.7912,125.8109,125.4564,125.4564,7930.0
2024-07-24 10:15:00,127.45,127.53,127.15,127.35,9836.0,125.4958,125.5745,125.2004,125.3973,9836.0
2024-07-24 10:20:00,127.41,127.61,127.35,127.59,14034.0,125.4564,125.6533,125.3973,125.6336,14034.0
2024-07-24 10:25:00,127.63,127.76,127.41,127.72,6768.0,125.673,125.801,125.4564,125.7616,6768.0
2024-07-24 10:30:00,127.77,127.77,127.5,127.5,6147.0,125.8109,125.8109,125.545,125.545,6147.0
2024-07-24 10:35:00,127.51,127.58,127.45,127.45,3857.0,125.5548,125.6238,125.4958,125.4958,3857.0
2024-07-24 10:40:00,127.45,127.51,127.38,127.39,3426.0,125.4958,125.5548,125.4268,125.4367,3426.0
2024-07-24 10:45:00,127.43,127.46,127.18,127.3,5648.0,125.4761,125.5056,125.2299,125.3481,5648.0
2024-07-24 10:50:00,127.32,127.37,127.12,127.22,4768.0,125.3678,125.417,125.1708,125.2693,4768.0
2024-07-24 10:55:00,127.23,127.58,127.23,127.52,4760.0,125.2791,125.6238,125.2791,125.5647,4760.0
2024-07-24 11:00:00,127.45,127.59,127.32,127.32,2319.0,125.4958,125.6336,125.3678,125.3678,2319.0
2024-07-24 11:05:00,127.24,127.4,127.2,127.4,3665.0,125.289,125.4465,125.2496,125.4465,3665.0
2024-07-24 11:10:00,127.37,127.37,127.19,127.23,3829.0,125.417,125.417,125.2397,125.2791,3829.0
2024-07-24 11:15:00,127.16,127.16,126.96,127.02,2430.0,125.2102,125.2102,125.0133,125.0724,2430.0
2024-07-24 11:20:00,127.03,127.04,126.84,126.91,5060.0,125.0822,125.092,124.8951,124.964,5060.0
2024-07-24 11:25:00,126.89,127.06,126.81,127.01,30302.0,124.9443,125.1117,124.8656,125.0625,30302.0
2024-07-24 11:30:00,127.04,127.29,127.04,127.29,3813.0,125.092,125.3382,125.092,125.3382,3813.0
2024-07-24 11:35:00,127.3,127.42,127.29,127.39,2175.0,125.3481,125.4662,125.3382,125.4367,2175.0
2024-07-24 11:40:00,127.39,127.45,127.29,127.29,6095.0,125.4367,125.4958,125.3382,125.3382,6095.0
2024-07-24 11:45:00,127.24,127.28,127.1,127.1,9834.0,125.289,125.3284,125.1511,125.1511,9834.0
2024-07-24 11:50:00,127.13,127.33,127.11,127.33,1906.0,125.1807,125.3776,125.161,125.3776,1906.0
2024-07-24 11:55:00,127.29,127.29,127.03,127.03,3764.0,125.3382,125.3382,125.0822,125.0822,3764.0
2024-07-24 12:00:00,127.04,127.04,126.77,126.8,4293.0,125.092,125.092,124.8262,124.8557,4293.0
2024-07-24 12:05:00,126.78,126.84,126.75,126.84,1790.0,124.836,124.8951,124.8065,124.8951,1790.0
2024-07-24 12:10:00,126.83,126.94,126.82,126.91,5405.0,124.8853,124.9936,124.8754,124.964,5405.0
2024-07-24 12:15:00,126.95,127.05,126.9,126.93,4397.0,125.0034,125.1019,124.9542,124.9837,4397.0
2024-07-24 12:20:00,126.92,127.06,126.91,127.06,10903.0,124.9739,125.1117,124.964,125.1117,10903.0
2024-07-24 12:25:00,127.06,127.06,126.91,126.91,6284.0,125.1117,125.1117,124.964,124.964,6284.0
2024-07-24 12:30:00,126.92,127.09,126.88,127.04,3593.0,124.9739,125.1413,124.9345,125.092,3593.0
2024-07-24 12:35:00,127.03,127.03,126.78,126.79,3378.0,125.0822,125.0822,124.836,124.8459,3378.0
2024-07-24 12:40:00,126.81,126.9,126.71,126.76,4318.0,124.8656,124.9542,124.7671,124.8163,4318.0
2024-07-24 12:45:00,126.74,126.92,126.72,126.92,3144.0,124.7966,124.9739,124.777,124.9739,3144.0
2024-07-24 12:50:00,126.92,126.92,126.71,126.72,6623.0,124.9739,124.9739,124.7671,124.777,6623.0
2024-07-24 12:55:00,126.68,126.75,126.66,126.69,4285.0,124.7376,124.8065,124.7179,124.7474,4285.0
2024-07-24 13:00:00,126.69,126.71,126.63,126.68,2724.0,124.7474,124.7671,124.6883,124.7376,2724.0
2024-07-24 13:05:00,126.68,126.83,126.68,126.8,2709.0,124.7376,124.8853,124.7376,124.8557,2709.0
2024-07-24 13:10:00,126.82,126.91,126.78,126.8,15078.0,124.8754,124.964,124.836,124.8557,15078.0
2024-07-24 13:15:00,126.83,126.95,126.82,126.95,8154.0,124.8853,125.0034,124.8754,125.0034,8154.0
2024-07-24 13:20:00,126.97,127.07,126.94,126.95,4732.0,125.0231,125.1216,124.9936,125.0034,4732.0
2024-07-24 13:25:00,126.95,127.07,126.95,127.04,1903.0,125.0034,125.1216,125.0034,125.092,1903.0
2024-07-24 13:30:00,127.01,127.01,126.75,126.93,7474.0,125.0625,125.0625,124.8065,124.9837,7474.0
2024-07-24 13:35:00,126.92,126.97,126.9,126.93,2753.0,124.9739,125.0231,124.9542,124.9837,2753.0
2024-07-24 13:40:00,126.92,127.04,126.92,127.01,2489.0,124.9739,125.092,124.9739,125.0625,2489.0
2024-07-24 13:45:00,127.05,127.05,126.78,126.78,2414.0,125.1019,125.1019,124.836,124.836,2414.0
2024-07-24 13:50:00,126.81,126.84,126.74,126.74,3494.0,124.8656,124.8951,124.7966,124.7966,3494.0
2024-07-24 13:55:00,126.71,126.76,126.64,126.68,3748.0,124.7671,124.8163,124.6982,124.7376,3748.0
2024-07-24 14:00:00,126.71,126.74,126.68,126.73,2100.0,124.7671,124.7966,124.7376,124.7868,2100.0
2024-07-24 14:05:00,126.69,126.78,126.65,126.7,3799.0,124.7474,124.836,124.708,124.7573,3799.0
2024-07-24 14:10:00,126.77,126.78,126.69,126.7,2862.0,124.8262,124.836,124.7474,124.7573,2862.0
2024-07-24 14:15:00,126.72,126.73,126.45,126.55,12051.0,124.777,124.7868,124.5111,124.6096,12051.0
2024-07-24 14:20:00,126.52,126.56,126.43,126.48,5521.0,124.58,124.6194,124.4914,124.5406,5521.0
2024-07-24 14:25:00,126.47,126.5,126.3,126.3,4288.0,124.5308,124.5603,124.3634,124.3634,4288.0
2024-07-24 14:30:00,126.35,126.37,126.22,126.24,4049.0,124.4126,124.4323,124.2846,124.3043,4049.0
2024-07-24 14:35:00,126.25,126.31,126.23,126.31,3844.0,124.3142,124.3732,124.2945,124.3732,3844.0
2024-07-24 14:40:00,126.31,126.32,126.13,126.21,5044.0,124.3732,124.3831,124.196,124.2748,5044.0
2024-07-24 14:45:00,126.21,126.26,125.99,126.04,3900.0,124.2748,124.324,124.0581,124.1074,3900.0
2024-07-24 14:50:00,126.04,126.06,125.93,126.04,8718.0,124.1074,124.1271,123.9991,124.1074,8718.0
2024-07-24 14:55:00,126.05,126.13,126.01,126.12,6730.0,124.1172,124.196,124.0778,124.1862,6730.0
2024-07-24 15:00:00,126.12,126.13,125.99,126.01,7905.0,124.1862,124.196,124.0581,124.0778,7905.0
2024-07-24 15:05:00,126.01,126.04,125.82,125.88,7829.0,124.0778,124.1074,123.8908,123.9498,7829.0
2024-07-24 15:10:00,125.9,125.92,125.67,125.71,13956.0,123.9695,123.9892,123.7431,123.7824,13956.0
2024-07-24 15:15:00,125.71,125.77,125.63,125.76,9508.0,123.7824,123.8415,123.7037,123.8317,9508.0
2024-07-24 15:20:00,125.78,126.01,125.76,125.99,15968.0,123.8514,124.0778,123.8317,124.0581,15968.0
2024-07-24 15:25:00,126.0,126.04,125.76,125.77,10432.0,124.068,124.1074,123.8317,123.8415,10432.0
2024-07-24 15:30:00,125.78,126.03,125.75,126.02,8932.0,123.8514,124.0975,123.8218,124.0877,8932.0
2024-07-24 15:35:00,126.01,126.16,125.97,126.03,41485.0,124.0778,124.2255,124.0385,124.0975,41485.0
2024-07-24 15:40:00,126.03,126.25,125.97,126.0,15675.0,124.0975,124.3142,124.0385,124.068,15675.0
2024-07-24 15:45:00,126.01,126.17,125.95,126.0,27128.0,124.0778,124.2354,124.0188,124.068,27128.0
2024-07-24 15:50:00,126.02,126.08,125.75,125.9,47510.0,124.0877,124.1468,123.8218,123.9695,47510.0
2024-07-24 15:55:00,125.85,125.85,125.47,125.74,119930.0,123.9203,123.9203,123.5461,123.812,119930.0
2024-07-25 09:30:00,125.57,125.57,124.0,124.09,46951.0,123.6446,123.6446,122.0987,122.1873,46951.0
2024-07-25 09:35:00,124.3,125.03,124.07,125.01,9112.0,122.3941,123.1129,122.1676,123.0932,9112.0
2024-07-25 09:40:00,125.09,125.62,125.09,125.4,2891.0,123.1719,123.6938,123.1719,123.4772,2891.0
2024-07-25 09:45:00,125.37,125.43,124.83,125.42,30489.0,123.4477,123.5067,122.9159,123.4969,30489.0
2024-07-25 09:50:00,125.5,125.54,125.22,125.29,16288.0,123.5757,123.615,123.3,123.3689,16288.0
2024-07-25 09:55:00,125.26,125.34,124.71,124.75,6652.0,123.3393,123.4181,122.7978,122.8372,6652.0
2024-07-25 10:00:00,124.74,124.79,124.01,124.37,7474.0,122.8273,122.8765,122.1085,122.463,7474.0
2024-07-25 10:05:00,124.41,124.43,123.77,123.99,10777.0,122.5024,122.5221,121.8722,122.0888,10777.0
2024-07-25 10:10:00,124.01,124.06,123.52,123.76,28619.0,122.1085,122.1577,121.626,121.8623,28619.0
2024-07-25 10:15:00,123.69,124.42,123.69,124.42,7172.0,121.7934,122.5122,121.7934,122.5122,7172.0
2024-07-25 10:20:00,124.36,124.7,124.27,124.62,13132.0,122.4531,122.7879,122.3645,122.7092,13132.0
2024-07-25 10:25:00,124.81,124.95,124.69,124.86,9267.0,122.8962,123.0341,122.7781,122.9455,9267.0
2024-07-25 10:30:00,124.91,125.11,124.78,125.01,9410.0,122.9947,123.1916,122.8667,123.0932,9410.0
2024-07-25 10:35:00,125.01,125.18,124.86,125.1,11213.0,123.0932,123.2606,122.9455,123.1818,11213.0
2024-07-25 10:40:00,125.02,125.64,124.99,125.61,4207.0,123.103,123.7135,123.0735,123.684,4207.0
2024-07-25 10:45:00,125.7,125.99,125.66,125.97,3871.0,123.7726,124.0581,123.7332,124.0385,3871.0
2024-07-25 10:50:00,126.05,126.33,125.96,126.33,3439.0,124.1172,124.3929,124.0286,124.3929,3439.0
2024-07-25 10:55:00,126.28,126.45,126.16,126.4,9563.0,124.3437,124.5111,124.2255,124.4619,9563.0
2024-07-25 11:00:00,126.44,126.61,125.9,125.91,17604.0,124.5012,124.6686,123.9695,123.9794,17604.0
2024-07-25 11:05:00,125.87,126.06,125.83,125.97,2547.0,123.94,124.1271,123.9006,124.0385,2547.0
2024-07-25 11:10:00,126.04,126.38,126.01,126.33,6905.0,124.1074,124.4422,124.0778,124.3929,6905.0
2024-07-25 11:15:00,126.31,126.52,126.29,126.29,2785.0,124.3732,124.58,124.3535,124.3535,2785.0
2024-07-25 11:20:00,126.25,126.25,126.03,126.17,4149.0,124.3142,124.3142,124.0975,124.2354,4149.0
2024-07-25 11:25:00,126.17,126.17,126.01,126.02,3337.0,124.2354,124.2354,124.0778,124.0877,3337.0
2024-07-25 11:30:00,126.03,126.16,126.01,126.13,3462.0,124.0975,124.2255,124.0778,124.196,3462.0
2024-07-25 11:35:00,126.12,126.25,125.99,126.22,7040.0,124.1862,124.3142,124.0581,124.2846,7040.0
2024-07-25 11:40:00,126.22,126.32,126.02,126.12,17562.0,124.2846,124.3831,124.0877,124.1862,17562.0
2024-07-25 11:45:00,126.12,126.26,126.06,126.26,5990.0,124.1862,124.324,124.1271,124.324,5990.0
2024-07-25 11:50:00,126.19,126.32,126.15,126.32,3570.0,124.2551,124.3831,124.2157,124.3831,3570.0
2024-07-25 11:55:00,126.28,126.42,126.22,126.37,3829.0,124.3437,124.4816,124.2846,124.4323,3829.0
2024-07-25 12:00:00,126.39,126.59,126.32,126.55,7775.0,124.452,124.6489,124.3831,124.6096,7775.0
2024-07-25 12:05:00,126.5,126.52,126.25,126.36,6571.0,124.5603,124.58,124.3142,124.4225,6571.0
2024-07-25 12:10:00,126.4,126.63,126.35,126.63,4847.0,124.4619,124.6883,124.4126,124.6883,4847.0
2024-07-25 12:15:00,126.65,126.87,126.65,126.83,5463.0,124.708,124.9247,124.708,124.8853,5463.0
2024-07-25 12:20:00,126.83,127.08,126.79,127.02,10205.0,124.8853,125.1314,124.8459,125.0724,10205.0
2024-07-25 12:25:00,127.05,127.36,127.02,127.33,12929.0,125.1019,125.4071,125.0724,125.3776,12929.0
2024-07-25 12:30:00,127.32,127.32,127.1,127.27,7376.0,125.3678,125.3678,125.1511,125.3185,7376.0
2024-07-25 12:35:00,127.24,127.3,127.15,127.3,2719.0,125.289,125.3481,125.2004,125.3481,2719.0
2024-07-25 12:40:00,127.31,127.34,127.18,127.22,5353.0,125.3579,125.3874,125.2299,125.2693,5353.0
2024-07-25 12:45:00,127.18,127.27,127.04,127.08,11580.0,125.2299,125.3185,125.092,125.1314,11580.0
2024-07-25 12:50:00,127.08,127.14,126.91,126.98,17464.0,125.1314,125.1905,124.964,125.033,17464.0
2024-07-25 12:55:00,127.0,127.23,126.95,127.23,6053.0,125.0527,125.2791,125.0034,125.2791,6053.0
2024-07-25 13:00:00,127.23,127.46,127.2,127.4,3855.0,125.2791,125.5056,125.2496,125.4465,3855.0
2024-07-25 13:05:00,127.32,127.45,127.32,127.43,2083.0,125.3678,125.4958,125.3678,125.4761,2083.0
2024-07-25 13:10:00,127.47,127.47,127.28,127.34,4259.0,125.5155,125.5155,125.3284,125.3874,4259.0
2024-07-25 13:15:00,127.33,127.33,127.16,127.17,3715.0,125.3776,125.3776,125.2102,125.2201,3715.0
2024-07-25 13:20:00,127.21,127.21,126.83,126.85,7187.0,125.2594,125.2594,124.8853,124.905,7187.0
2024-07-25 13:25:00,126.85,126.95,126.79,126.85,9297.0,124.905,125.0034,124.8459,124.905,9297.0
2024-07-25 13:30:00,126.85,126.86,126.66,126.78,3730.0,124.905,124.9148,124.7179,124.836,3730.0
2024-07-25 13:35:00,126.79,126.93,126.75,126.91,3146.0,124.8459,124.9837,124.8065,124.964,3146.0
2024-07-25 13:40:00,126.94,127.0,126.93,127.0,3153.0,124.9936,125.0527,124.9837,125.0527,3153.0
2024-07-25 13:45:00,127.0,127.0,126.68,126.73,3655.0,125.0527,125.0527,124.7376,124.7868,3655.0
2024-07-25 13:50:00,126.69,126.81,126.69,126.78,4494.0,124.7474,124.8656,124.7474,124.836,4494.0
2024-07-25 13:55:00,126.76,126.94,126.74,126.82,4541.0,124.8163,124.9936,124.7966,124.8754,4541.0
2024-07-25 14:00:00,126.79,126.84,126.78,126.78,2596.0,124.8459,124.8951,124.836,124.836,2596.0
2024-07-25 14:05:00,126.77,126.87,126.72,126.82,2890.0,124.8262,124.9247,124.777,124.8754,2890.0
2024-07-25 14:10:00,126.79,126.85,126.78,126.84,2500.0,124.8459,124.905,124.836,124.8951,2500.0
2024-07-25 14:15:00,126.79,126.84,126.74,126.8,2011.0,124.8459,124.8951,124.7966,124.8557,2011.0
2024-07-25 14:20:00,126.78,126.82,126.72,126.72,2615.0,124.836,124.8754,124.777,124.777,2615.0
2024-07-25 14:25:00,126.78,126.88,126.77,126.84,2035.0,124.836,124.9345,124.8262,124.8951,2035.0
2024-07-25 14:30:00,126.92,126.92,126.83,126.86,800.0,124.9739,124.9739,124.8853,124.9148,800.0
2024-07-25 14:35:00,126.86,126.86,126.73,126.73,3484.0,124.9148,124.9148,124.7868,124.7868,3484.0
2024-07-25 14:40:00,126.73,126.79,126.62,126.67,2720.0,124.7868,124.8459,124.6785,124.7277,2720.0
2024-07-25 14:45:00,126.63,126.63,126.28,126.28,3860.0,124.6883,124.6883,124.3437,124.3437,3860.0
2024-07-25 14:50:00,126.28,126.38,126.02,126.02,3298.0,124.3437,124.4422,124.0877,124.0877,3298.0
2024-07-25 14:55:00,126.07,126.33,126.06,126.32,2535.0,124.1369,124.3929,124.1271,124.3831,2535.0
2024-07-25 15:00:00,126.23,126.41,126.23,126.33,3775.0,124.2945,124.4717,124.2945,124.3929,3775.0
2024-07-25 15:05:00,126.36,126.54,126.34,126.54,4385.0,124.4225,124.5997,124.4028,124.5997,4385.0
2024-07-25 15:10:00,126.5,126.61,126.41,126.58,5728.0,124.5603,124.6686,124.4717,124.6391,5728.0
2024-07-25 15:15:00,126.59,126.66,126.45,126.61,5353.0,124.6489,124.7179,124.5111,124.6686,5353.0
2024-07-25 15:20:00,126.66,126.92,126.64,126.86,5491.0,124.7179,124.9739,124.6982,124.9148,5491.0
2024-07-25 15:25:00,126.87,127.08,126.87,127.03,7695.0,124.9247,125.1314,124.9247,125.0822,7695.0
2024-07-25 15:30:00,127.06,127.1,126.89,126.89,6147.0,125.1117,125.1511,124.9443,124.9443,6147.0
2024-07-25 15:35:00,126.9,126.92,126.48,126.53,7809.0,124.9542,124.9739,124.5406,124.5899,7809.0
2024-07-25 15:40:00,126.52,126.53,126.35,126.43,8074.0,124.58,124.5899,124.4126,124.4914,8074.0
2024-07-25 15:45:00,126.43,126.43,126.13,126.27,10285.0,124.4914,124.4914,124.196,124.3339,10285.0
2024-07-25 15:50:00,126.25,126.3,125.82,125.91,37574.0,124.3142,124.3634,123.8908,123.9794,37574.0
2024-07-25 15:55:00,125.86,125.87,125.37,125.57,68689.0,123.9301,123.94,123.4477,123.6446,68689.0
2024-07-26 09:30:00,126.9,126.9,125.76,125.83,20756.0,124.9542,124.9542,123.8317,123.9006,20756.0
2024-07-26 09:35:00,125.77,126.48,125.76,126.19,2312.0,123.8415,124.5406,123.8317,124.2551,2312.0
2024-07-26 09:40:00,126.25,126.42,126.07,126.35,2885.0,124.3142,124.4816,124.1369,124.4126,2885.0
2024-07-26 09:45:00,126.34,126.34,125.69,125.73,7222.0,124.4028,124.4028,123.7627,123.8021,7222.0
2024-07-26 09:50:00,125.84,126.16,125.84,125.91,2350.0,123.9104,124.2255,123.9104,123.9794,2350.0
2024-07-26 09:55:00,126.03,126.21,125.96,126.18,1735.0,124.0975,124.2748,124.0286,124.2452,1735.0
2024-07-26 10:00:00,126.07,126.29,125.95,126.26,4066.0,124.1369,124.3535,124.0188,124.324,4066.0
2024-07-26 10:05:00,126.02,126.04,125.64,125.84,3407.0,124.0877,124.1074,123.7135,123.9104,3407.0
2024-07-26 10:10:00,125.96,126.18,125.73,125.73,4484.0,124.0286,124.2452,123.8021,123.8021,4484.0
2024-07-26 10:15:00,125.85,125.98,125.83,125.88,6770.0,123.9203,124.0483,123.9006,123.9498,6770.0
2024-07-26 10:20:00,126.02,126.27,125.96,126.27,4664.0,124.0877,124.3339,124.0286,124.3339,4664.0
2024-07-26 10:25:00,126.25,126.56,126.1,126.1,12788.0,124.3142,124.6194,124.1665,124.1665,12788.0
2024-07-26 10:30:00,126.15,126.16,125.74,125.77,5352.0,124.2157,124.2255,123.812,123.8415,5352.0
2024-07-26 10:35:00,125.83,125.92,125.78,125.82,13742.0,123.9006,123.9892,123.8514,123.8908,13742.0
2024-07-26 10:40:00,125.86,126.01,125.78,125.88,5298.0,123.9301,124.0778,123.8514,123.9498,5298.0
2024-07-26 10:45:00,125.9,126.06,125.85,126.06,4491.0,123.9695,124.1271,123.9203,124.1271,4491.0
2024-07-26 10:50:00,125.96,126.0,125.83,125.83,1242.0,124.0286,124.068,123.9006,123.9006,1242.0
2024-07-26 10:55:00,125.85,126.2,125.83,126.2,3219.0,123.9203,124.2649,123.9006,124.2649,3219.0
2024-07-26 11:00:00,126.18,126.29,126.17,126.28,3218.0,124.2452,124.3535,124.2354,124.3437,3218.0
2024-07-26 11:05:00,126.43,126.56,126.28,126.29,6445.0,124.4914,124.6194,124.3437,124.3535,6445.0
2024-07-26 11:10:00,126.23,126.35,126.11,126.35,2340.0,124.2945,124.4126,124.1763,124.4126,2340.0
2024-07-26 11:15:00,126.27,126.27,126.07,126.07,1379.0,124.3339,124.3339,124.1369,124.1369,1379.0
2024-07-26 11:20:00,126.1,126.2,126.04,126.07,2880.0,124.1665,124.2649,124.1074,124.1369,2880.0
2024-07-26 11:25:00,126.15,126.15,125.97,126.04,1915.0,124.2157,124.2157,124.0385,124.1074,1915.0
2024-07-26 11:30:00,126.07,126.25,126.06,126.06,2800.0,124.1369,124.3142,124.1271,124.1271,2800.0
2024-07-26 11:35:00,126.05,126.23,125.98,126.21,9894.0,124.1172,124.2945,124.0483,124.2748,9894.0
2024-07-26 11:40:00,126.28,126.39,126.26,126.39,2827.0,124.3437,124.452,124.324,124.452,2827.0
2024-07-26 11:45:00,126.38,126.45,126.27,126.41,3700.0,124.4422,124.5111,124.3339,124.4717,3700.0
2024-07-26 11:50:00,126.38,126.38,126.24,126.27,5493.0,124.4422,124.4422,124.3043,124.3339,5493.0
2024-07-26 11:55:00,126.31,126.45,126.26,126.45,2802.0,124.3732,124.5111,124.324,124.5111,2802.0
2024-07-26 12:00:00,126.52,126.7,126.47,126.59,3935.0,124.58,124.7573,124.5308,124.6489,3935.0
2024-07-26 12:05:00,126.61,126.67,126.58,126.62,3176.0,124.6686,124.7277,124.6391,124.6785,3176.0
2024-07-26 12:10:00,126.68,126.72,126.4,126.46,3556.0,124.7376,124.777,124.4619,124.5209,3556.0
2024-07-26 12:15:00,126.43,126.57,126.43,126.45,3417.0,124.4914,124.6293,124.4914,124.5111,3417.0
2024-07-26 12:20:00,126.44,126.58,126.41,126.53,5600.0,124.5012,124.6391,124.4717,124.5899,5600.0
2024-07-26 12:25:00,126.51,126.62,126.5,126.53,2407.0,124.5702,124.6785,124.5603,124.5899,2407.0
2024-07-26 12:30:00,126.53,126.61,126.5,126.54,2156.0,124.5899,124.6686,124.5603,124.5997,2156.0
2024-07-26 12:35:00,126.51,126.62,126.47,126.62,3347.0,124.5702,124.6785,124.5308,124.6785,3347.0
2024-07-26 12:40:00,126.65,126.67,126.56,126.56,3000.0,124.708,124.7277,124.6194,124.6194,3000.0
2024-07-26 12:45:00,126.64,126.64,126.54,126.58,3060.0,124.6982,124.6982,124.5997,124.6391,3060.0
2024-07-26 12:50:00,126.53,126.67,126.49,126.65,3333.0,124.5899,124.7277,124.5505,124.708,3333.0
2024-07-26 12:55:00,126.61,126.78,126.61,126.73,3414.0,124.6686,124.836,124.6686,124.7868,3414.0
2024-07-26 13:00:00,126.81,126.81,126.65,126.68,1571.0,124.8656,124.8656,124.708,124.7376,1571.0
2024-07-26 13:05:00,126.7,126.78,126.53,126.62,64758.0,124.7573,124.836,124.5899,124.6785,64758.0
2024-07-26 13:10:00,126.57,126.62,126.57,126.62,800.0,124.6293,124.6785,124.6293,124.6785,800.0
2024-07-26 13:15:00,126.53,126.64,126.52,126.59,3971.0,124.5899,124.6982,124.58,124.6489,3971.0
2024-07-26 13:20:00,126.54,126.54,126.23,126.23,8255.0,124.5997,124.5997,124.2945,124.2945,8255.0
2024-07-26 13:25:00,126.24,126.41,126.18,126.31,7172.0,124.3043,124.4717,124.2452,124.3732,7172.0
2024-07-26 13:30:00,126.36,126.38,126.03,126.03,3867.0,124.4225,124.4422,124.0975,124.0975,3867.0
2024-07-26 13:35:00,125.96,125.96,125.43,125.57,10959.0,124.0286,124.0286,123.5067,123.6446,10959.0
2024-07-26 13:40:00,125.54,125.57,125.29,125.38,7156.0,123.615,123.6446,123.3689,123.4575,7156.0
2024-07-26 13:45:00,125.37,125.59,125.22,125.22,6855.0,123.4477,123.6643,123.3,123.3,6855.0
2024-07-26 13:50:00,125.3,125.61,125.21,125.61,3585.0,123.3787,123.684,123.2901,123.684,3585.0
2024-07-26 13:55:00,125.55,125.77,125.54,125.71,2833.0,123.6249,123.8415,123.615,123.7824,2833.0
2024-07-26 14:00:00,125.69,125.93,125.69,125.79,6642.0,123.7627,123.9991,123.7627,123.8612,6642.0
2024-07-26 14:05:00,125.74,125.83,125.71,125.83,2023.0,123.812,123.9006,123.7824,123.9006,2023.0
2024-07-26 14:10:00,125.8,125.92,125.79,125.84,1200.0,123.8711,123.9892,123.8612,123.9104,1200.0
2024-07-26 14:15:00,125.8,125.88,125.75,125.75,2808.0,123.8711,123.9498,123.8218,123.8218,2808.0
2024-07-26 14:20:00,125.72,125.8,125.71,125.76,4003.0,123.7923,123.8711,123.7824,123.8317,4003.0
2024-07-26 14:25:00,125.8,125.89,125.68,125.71,2871.0,123.8711,123.9597,123.7529,123.7824,2871.0
2024-07-26 14:30:00,125.69,125.88,125.68,125.87,47312.0,123.7627,123.9498,123.7529,123.94,47312.0
2024-07-26 14:35:00,125.92,125.96,125.91,125.93,2496.0,123.9892,124.0286,123.9794,123.9991,2496.0
2024-07-26 14:40:00,125.99,126.04,125.85,125.98,4113.0,124.0581,124.1074,123.9203,124.0483,4113.0
2024-07-26 14:45:00,125.95,126.01,125.83,125.98,1547.0,124.0188,124.0778,123.9006,124.0483,1547.0
2024-07-26 14:50:00,125.95,125.98,125.72,125.72,2545.0,124.0188,124.0483,123.7923,123.7923,2545.0
2024-07-26 14:55:00,125.74,125.85,125.69,125.79,18287.0,123.812,123.9203,123.7627,123.8612,18287.0
2024-07-26 15:00:00,125.81,125.88,125.79,125.82,2700.0,123.8809,123.9498,123.8612,123.8908,2700.0
2024-07-26 15:05:00,125.82,126.0,125.79,126.0,3179.0,123.8908,124.068,123.8612,124.068,3179.0
2024-07-26 15:10:00,126.01,126.11,125.95,126.03,4849.0,124.0778,124.1763,124.0188,124.0975,4849.0
2024-07-26 15:15:00,126.04,126.04,125.89,125.99,3859.0,124.1074,124.1074,123.9597,124.0581,3859.0
2024-07-26 15:20:00,125.98,126.14,125.98,126.14,4000.0,124.0483,124.2058,124.0483,124.2058,4000.0
2024-07-26 15:25:00,126.17,126.35,126.15,126.26,4954.0,124.2354,124.4126,124.2157,124.324,4954.0
2024-07-26 15:30:00,126.25,126.25,125.88,125.88,10143.0,124.3142,124.3142,123.9498,123.9498,10143.0
2024-07-26 15:35:00,125.83,125.93,125.77,125.79,9658.0,123.9006,123.9991,123.8415,123.8612,9658.0
2024-07-26 15:40:00,125.8,125.94,125.69,125.9,16492.0,123.8711,124.0089,123.7627,123.9695,16492.0
2024-07-26 15:45:00,125.91,126.0,125.83,125.83,13445.0,123.9794,124.068,123.9006,123.9006,13445.0
2024-07-26 15:50:00,125.88,126.04,125.47,125.67,35272.0,123.9498,124.1074,123.5461,123.7431,35272.0
2024-07-26 15:55:00,125.68,126.19,125.68,126.13,83988.0,123.7529,124.2551,123.7529,124.196,83988.0
2024-07-29 09:30:00,126.86,126.94,126.16,126.45,16384.0,124.9148,124.9936,124.2255,124.5111,16384.0
2024-07-29 09:35:00,126.25,126.65,126.25,126.52,3750.0,124.3142,124.708,124.3142,124.58,3750.0
2024-07-29 09:40:00,126.43,126.52,126.31,126.47,3449.0,124.4914,124.58,124.3732,124.5308,3449.0
2024-07-29 09:45:00,126.46,126.91,126.18,126.18,20278.0,124.5209,124.964,124.2452,124.2452,20278.0
2024-07-29 09:50:00,126.1,126.19,125.92,126.12,2191.0,124.1665,124.2551,123.9892,124.1862,2191.0
2024-07-29 09:55:00,126.27,126.48,126.17,126.48,3559.0,124.3339,124.5406,124.2354,124.5406,3559.0
2024-07-29 10:00:00,126.4,126.53,126.02,126.02,3535.0,124.4619,124.5899,124.0877,124.0877,3535.0
2024-07-29 10:05:00,126.0,126.1,125.76,125.79,5988.0,124.068,124.1665,123.8317,123.8612,5988.0
2024-07-29 10:10:00,125.69,125.78,125.52,125.52,8928.0,123.7627,123.8514,123.5954,123.5954,8928.0
2024-07-29 10:15:00,125.51,125.79,125.51,125.79,3825.0,123.5855,123.8612,123.5855,123.8612,3825.0
2024-07-29 10:20:00,125.67,125.81,125.61,125.78,8998.0,123.7431,123.8809,123.684,123.8514,8998.0
2024-07-29 10:25:00,125.73,125.74,125.55,125.67,5308.0,123.8021,123.812,123.6249,123.7431,5308.0
2024-07-29 10:30:00,125.58,125.58,125.36,125.53,7578.0,123.6544,123.6544,123.4378,123.6052,7578.0
2024-07-29 10:35:00,125.49,125.6,125.42,125.46,5832.0,123.5658,123.6741,123.4969,123.5363,5832.0
2024-07-29 10:40:00,125.63,125.67,125.53,125.56,7060.0,123.7037,123.7431,123.6052,123.6347,7060.0
2024-07-29 10:45:00,125.67,125.78,125.6,125.6,2146.0,123.7431,123.8514,123.6741,123.6741,2146.0
2024-07-29 10:50:00,125.6,125.74,125.52,125.7,4727.0,123.6741,123.812,123.5954,123.7726,4727.0
2024-07-29 10:55:00,125.62,125.63,125.45,125.45,2702.0,123.6938,123.7037,123.5264,123.5264,2702.0
2024-07-29 11:00:00,125.41,125.41,125.26,125.4,1916.0,123.487,123.487,123.3393,123.4772,1916.0
2024-07-29 11:05:00,125.33,125.49,125.33,125.35,3279.0,123.4083,123.5658,123.4083,123.428,3279.0
2024-07-29 11:10:00,125.41,125.41,125.1,125.19,9315.0,123.487,123.487,123.1818,123.2704,9315.0
2024-07-29 11:15:00,125.19,125.2,124.93,124.98,11184.0,123.2704,123.2803,123.0144,123.0636,11184.0
2024-07-29 11:20:00,125.0,125.02,124.94,125.02,1633.0,123.0833,123.103,123.0242,123.103,1633.0
2024-07-29 11:25:00,125.06,125.19,125.03,125.05,5169.0,123.1424,123.2704,123.1129,123.1326,5169.0
2024-07-29 11:30:00,125.09,125.13,124.82,124.86,3305.0,123.1719,123.2113,122.9061,122.9455,3305.0
2024-07-29 11:35:00,124.86,125.03,124.86,125.03,2175.0,122.9455,123.1129,122.9455,123.1129,2175.0
2024-07-29 11:40:00,125.02,125.11,125.01,125.09,3200.0,123.103,123.1916,123.0932,123.1719,3200.0
2024-07-29 11:45:00,125.08,125.49,125.08,125.48,4059.0,123.1621,123.5658,123.1621,123.556,4059.0
2024-07-29 11:50:00,125.49,125.63,125.41,125.53,1643.0,123.5658,123.7037,123.487,123.6052,1643.0
2024-07-29 11:55:00,125.58,125.6,125.5,125.5,1784.0,123.6544,123.6741,123.5757,123.5757,1784.0
2024-07-29 12:00:00,125.56,125.58,125.51,125.57,1000.0,123.6347,123.6544,123.5855,123.6446,1000.0
2024-07-29 12:05:00,125.61,125.68,125.59,125.63,2762.0,123.684,123.7529,123.6643,123.7037,2762.0
2024-07-29 12:10:00,125.64,125.78,125.64,125.78,2310.0,123.7135,123.8514,123.7135,123.8514,2310.0
2024-07-29 12:15:00,125.72,125.82,125.7,125.72,1961.0,123.7923,123.8908,123.7726,123.7923,1961.0
2024-07-29 12:20:00,125.75,125.76,125.66,125.67,1862.0,123.8218,123.8317,123.7332,123.7431,1862.0
2024-07-29 12:25:00,125.64,125.64,125.52,125.63,2199.0,123.7135,123.7135,123.5954,123.7037,2199.0
2024-07-29 12:30:00,125.6,125.7,125.6,125.61,1362.0,123.6741,123.7726,123.6741,123.684,1362.0
2024-07-29 12:35:00,125.63,125.65,125.57,125.61,1200.0,123.7037,123.7234,123.6446,123.684,1200.0
2024-07-29 12:40:00,125.6,125.65,125.57,125.65,2513.0,123.6741,123.7234,123.6446,123.7234,2513.0
2024-07-29 12:45:00,125.71,125.88,125.7,125.81,2100.0,123.7824,123.9498,123.7726,123.8809,2100.0
2024-07-29 12:50:00,125.86,125.86,125.66,125.8,2200.0,123.9301,123.9301,123.7332,123.8711,2200.0
2024-07-29 12:55:00,125.82,125.82,125.68,125.75,1617.0,123.8908,123.8908,123.7529,123.8218,1617.0
2024-07-29 13:00:00,125.7,125.7,125.62,125.65,1300.0,123.7726,123.7726,123.6938,123.7234,1300.0
2024-07-29 13:05:00,125.65,125.72,125.62,125.72,1228.0,123.7234,123.7923,123.6938,123.7923,1228.0
2024-07-29 13:10:00,125.68,125.84,125.66,125.69,7022.0,123.7529,123.9104,123.7332,123.7627,7022.0
2024-07-29 13:15:00,125.7,125.7,125.61,125.67,3011.0,123.7726,123.7726,123.684,123.7431,3011.0
2024-07-29 13:20:00,125.62,125.62,125.48,125.53,1400.0,123.6938,123.6938,123.556,123.6052,1400.0
2024-07-29 13:25:00,125.53,125.59,125.42,125.42,3000.0,123.6052,123.6643,123.4969,123.4969,3000.0
2024-07-29 13:30:00,125.38,125.38,125.25,125.35,5264.0,123.4575,123.4575,123.3295,123.428,5264.0
2024-07-29 13:35:00,125.35,125.35,125.21,125.26,3815.0,123.428,123.428,123.2901,123.3393,3815.0
2024-07-29 13:40:00,125.28,125.31,125.17,125.17,12281.0,123.359,123.3886,123.2507,123.2507,12281.0
2024-07-29 13:45:00,125.16,125.28,125.16,125.24,2227.0,123.2409,123.359,123.2409,123.3196,2227.0
2024-07-29 13:50:00,125.23,125.25,125.16,125.16,2837.0,123.3098,123.3295,123.2409,123.2409,2837.0
2024-07-29 13:55:00,125.14,125.23,125.13,125.23,920.0,123.2212,123.3098,123.2113,123.3098,920.0
2024-07-29 14:00:00,125.2,125.2,124.83,124.98,16782.0,123.2803,123.2803,122.9159,123.0636,16782.0
2024-07-29 14:05:00,124.97,125.03,124.86,124.87,9237.0,123.0538,123.1129,122.9455,122.9553,9237.0
2024-07-29 14:10:00,124.87,124.96,124.73,124.92,15748.0,122.9553,123.0439,122.8175,123.0046,15748.0
2024-07-29 14:15:00,124.92,124.92,124.75,124.81,10100.0,123.0046,123.0046,122.8372,122.8962,10100.0
2024-07-29 14:20:00,124.81,124.97,124.71,124.74,13269.0,122.8962,123.0538,122.7978,122.8273,13269.0
2024-07-29 14:25:00,124.74,124.97,124.67,124.94,8199.0,122.8273,123.0538,122.7584,123.0242,8199.0
2024-07-29 14:30:00,124.95,124.95,124.77,124.87,3271.0,123.0341,123.0341,122.8569,122.9553,3271.0
2024-07-29 14:35:00,124.81,124.85,124.72,124.72,2270.0,122.8962,122.9356,122.8076,122.8076,2270.0
2024-07-29 14:40:00,124.69,124.78,124.63,124.63,5068.0,122.7781,122.8667,122.719,122.719,5068.0
2024-07-29 14:45:00,124.61,124.65,124.56,124.65,7262.0,122.6993,122.7387,122.6501,122.7387,7262.0
2024-07-29 14:50:00,124.65,124.65,124.56,124.6,3301.0,122.7387,122.7387,122.6501,122.6895,3301.0
2024-07-29 14:55:00,124.6,124.81,124.57,124.76,10263.0,122.6895,122.8962,122.6599,122.847,10263.0
2024-07-29 15:00:00,124.75,124.99,124.64,124.95,2775.0,122.8372,123.0735,122.7288,123.0341,2775.0
2024-07-29 15:05:00,124.89,125.06,124.84,124.85,2137.0,122.975,123.1424,122.9258,122.9356,2137.0
2024-07-29 15:10:00,124.85,124.88,124.8,124.8,1775.0,122.9356,122.9652,122.8864,122.8864,1775.0
2024-07-29 15:15:00,124.8,124.83,124.72,124.82,2686.0,122.8864,122.9159,122.8076,122.9061,2686.0
2024-07-29 15:20:00,124.8,124.97,124.79,124.89,11597.0,122.8864,123.0538,122.8765,122.975,11597.0
2024-07-29 15:25:00,124.85,124.85,124.78,124.81,4347.0,122.9356,122.9356,122.8667,122.8962,4347.0
2024-07-29 15:30:00,124.8,124.94,124.8,124.94,6235.0,122.8864,123.0242,122.8864,123.0242,6235.0
2024-07-29 15:35:00,124.95,125.05,124.9,124.98,7790.0,123.0341,123.1326,122.9849,123.0636,7790.0
2024-07-29 15:40:00,124.98,125.02,124.94,124.96,5950.0,123.0636,123.103,123.0242,123.0439,5950.0
2024-07-29 15:45:00,124.95,125.14,124.95,125.14,7873.0,123.0341,123.2212,123.0341,123.2212,7873.0
2024-07-29 15:50:00,125.1,125.16,124.91,125.03,23654.0,123.1818,123.2409,122.9947,123.1129,23654.0
2024-07-29 15:55:00,125.04,125.12,124.91,125.01,57406.0,123.1227,123.2015,122.9947,123.0932,57406.0
2024-07-30 09:30:00,125.78,126.0,125.71,125.95,11158.0,123.8514,124.068,123.7824,124.0188,11158.0
2024-07-30 09:35:00,125.79,126.13,125.71,126.13,3450.0,123.8612,124.196,123.7824,124.196,3450.0
2024-07-30 09:40:00,126.23,126.43,126.05,126.27,7286.0,124.2945,124.4914,124.1172,124.3339,7286.0
2024-07-30 09:45:00,126.27,126.5,125.98,126.03,15424.0,124.3339,124.5603,124.0483,124.0975,15424.0
2024-07-30 09:50:00,125.99,126.0,125.74,125.91,5268.0,124.0581,124.068,123.812,123.9794,5268.0
2024-07-30 09:55:00,125.92,126.21,125.86,126.16,4094.0,123.9892,124.2748,123.9301,124.2255,4094.0
2024-07-30 10:00:00,126.2,126.2,125.77,125.86,26395.0,124.2649,124.2649,123.8415,123.9301,26395.0
2024-07-30 10:05:00,125.9,126.29,125.87,126.1,4824.0,123.9695,124.3535,123.94,124.1665,4824.0
2024-07-30 10:10:00,126.06,126.14,125.96,125.97,7875.0,124.1271,124.2058,124.0286,124.0385,7875.0
2024-07-30 10:15:00,125.91,126.1,125.36,125.48,8618.0,123.9794,124.1665,123.4378,123.556,8618.0
2024-07-30 10:20:00,125.5,125.6,125.4,125.4,12637.0,123.5757,123.6741,123.4772,123.4772,12637.0
2024-07-30 10:25:00,125.36,125.36,124.9,124.95,4575.0,123.4378,123.4378,122.9849,123.0341,4575.0
2024-07-30 10:30:00,124.96,125.02,124.77,124.77,4294.0,123.0439,123.103,122.8569,122.8569,4294.0
2024-07-30 10:35:00,124.78,124.82,124.49,124.72,8593.0,122.8667,122.9061,122.5811,122.8076,8593.0
2024-07-30 10:40:00,124.73,124.75,124.59,124.63,2475.0,122.8175,122.8372,122.6796,122.719,2475.0
2024-07-30 10:45:00,124.7,124.89,124.68,124.73,4917.0,122.7879,122.975,122.7682,122.8175,4917.0
2024-07-30 10:50:00,124.76,124.83,124.56,124.6,2530.0,122.847,122.9159,122.6501,122.6895,2530.0
2024-07-30 10:55:00,124.67,124.68,124.37,124.37,6030.0,122.7584,122.7682,122.463,122.463,6030.0
2024-07-30 11:00:00,124.34,124.34,123.89,123.89,4957.0,122.4334,122.4334,121.9903,121.9903,4957.0
2024-07-30 11:05:00,123.78,123.93,123.65,123.83,9596.0,121.882,122.0297,121.754,121.9313,9596.0
2024-07-30 11:10:00,123.82,123.96,123.75,123.82,9073.0,121.9214,122.0593,121.8525,121.9214,9073.0
2024-07-30 11:15:00,123.83,123.94,123.68,123.93,8087.0,121.9313,122.0396,121.7836,122.0297,8087.0
2024-07-30 11:20:00,123.92,124.06,123.82,123.93,5243.0,122.0199,122.1577,121.9214,122.0297,5243.0
2024-07-30 11:25:00,123.98,124.11,123.97,123.99,4129.0,122.079,122.207,122.0691,122.0888,4129.0
2024-07-30 11:30:00,123.99,124.08,123.89,123.92,2802.0,122.0888,122.1774,121.9903,122.0199,2802.0
2024-07-30 11:35:00,123.91,123.95,123.56,123.56,6989.0,122.01,122.0494,121.6654,121.6654,6989.0
2024-07-30 11:40:00,123.59,123.64,123.29,123.37,6664.0,121.6949,121.7442,121.3995,121.4783,6664.0
2024-07-30 11:45:00,123.37,123.52,123.33,123.52,4396.0,121.4783,121.626,121.4389,121.626,4396.0
2024-07-30 11:50:00,123.5,123.67,123.45,123.67,3438.0,121.6063,121.7737,121.5571,121.7737,3438.0
2024-07-30 11:55:00,123.63,123.64,123.51,123.52,3576.0,121.7343,121.7442,121.6162,121.626,3576.0
2024-07-30 12:00:00,123.54,123.63,123.51,123.56,5678.0,121.6457,121.7343,121.6162,121.6654,5678.0
2024-07-30 12:05:00,123.52,123.72,123.52,123.65,3952.0,121.626,121.823,121.626,121.754,3952.0
2024-07-30 12:10:00,123.64,123.66,123.53,123.61,4145.0,121.7442,121.7639,121.6359,121.7146,4145.0
2024-07-30 12:15:00,123.61,123.68,123.4,123.47,7049.0,121.7146,121.7836,121.5079,121.5768,7049.0
2024-07-30 12:20:00,123.51,123.51,123.21,123.23,2298.0,121.6162,121.6162,121.3208,121.3405,2298.0
2024-07-30 12:25:00,123.24,123.3,123.16,123.27,5111.0,121.3503,121.4094,121.2715,121.3799,5111.0
2024-07-30 12:30:00,123.25,123.25,123.06,123.09,5039.0,121.3602,121.3602,121.1731,121.2026,5039.0
2024-07-30 12:35:00,123.11,123.18,123.03,123.11,6178.0,121.2223,121.2912,121.1435,121.2223,6178.0
2024-07-30 12:40:00,123.06,123.08,122.89,123.02,6681.0,121.1731,121.1928,121.0057,121.1337,6681.0
2024-07-30 12:45:00,122.99,122.99,122.78,122.84,3726.0,121.1041,121.1041,120.8974,120.9564,3726.0
2024-07-30 12:50:00,122.84,122.89,122.57,122.59,4983.0,120.9564,121.0057,120.6906,120.7103,4983.0
2024-07-30 12:55:00,122.58,122.6,122.14,122.16,18782.0,120.7004,120.7201,120.2672,120.2869,18782.0
2024-07-30 13:00:00,122.19,122.2,121.81,122.05,14630.0,120.3164,120.3263,119.9422,120.1786,14630.0
2024-07-30 13:05:00,122.02,122.21,121.86,122.11,9735.0,120.149,120.3361,119.9915,120.2376,9735.0
2024-07-30 13:10:00,122.11,122.22,121.9,122.18,12731.0,120.2376,120.346,120.0309,120.3066,12731.0
2024-07-30 13:15:00,122.25,122.41,122.1,122.39,5738.0,120.3755,120.533,120.2278,120.5133,5738.0
2024-07-30 13:20:00,122.41,122.56,122.41,122.43,5735.0,120.533,120.6807,120.533,120.5527,5735.0
2024-07-30 13:25:00,122.44,122.7,122.34,122.7,8393.0,120.5626,120.8186,120.4641,120.8186,8393.0
2024-07-30 13:30:00,122.71,122.71,122.45,122.6,10218.0,120.8284,120.8284,120.5724,120.7201,10218.0
2024-07-30 13:35:00,122.7,123.02,122.65,122.94,13796.0,120.8186,121.1337,120.7694,121.0549,13796.0
2024-07-30 13:40:00,122.88,122.94,122.64,122.67,6570.0,120.9958,121.0549,120.7595,120.7891,6570.0
2024-07-30 13:45:00,122.72,122.73,122.58,122.65,4030.0,120.8383,120.8481,120.7004,120.7694,4030.0
2024-07-30 13:50:00,122.66,122.68,122.58,122.61,3822.0,120.7792,120.7989,120.7004,120.73,3822.0
2024-07-30 13:55:00,122.63,122.68,122.58,122.66,3348.0,120.7497,120.7989,120.7004,120.7792,3348.0
2024-07-30 14:00:00,122.67,122.8,122.6,122.74,11764.0,120.7891,120.9171,120.7201,120.858,11764.0
2024-07-30 14:05:00,122.76,122.84,122.7,122.84,8879.0,120.8777,120.9564,120.8186,120.9564,8879.0
2024-07-30 14:10:00,122.85,122.9,122.76,122.87,4311.0,120.9663,121.0155,120.8777,120.986,4311.0
2024-07-30 14:15:00,122.87,123.12,122.87,123.02,3549.0,120.986,121.2322,120.986,121.1337,3549.0
2024-07-30 14:20:00,123.1,123.23,123.01,123.13,10343.0,121.2125,121.3405,121.1238,121.242,10343.0
2024-07-30 14:25:00,123.11,123.16,123.03,123.1,13447.0,121.2223,121.2715,121.1435,121.2125,13447.0
2024-07-30 14:30:00,123.06,123.1,122.93,122.98,7359.0,121.1731,121.2125,121.0451,121.0943,7359.0
2024-07-30 14:35:00,122.95,123.1,122.91,123.05,9795.0,121.0648,121.2125,121.0254,121.1632,9795.0
2024-07-30 14:40:00,123.02,123.19,123.01,123.16,10461.0,121.1337,121.3011,121.1238,121.2715,10461.0
2024-07-30 14:45:00,123.15,123.16,122.97,122.97,6956.0,121.2617,121.2715,121.0845,121.0845,6956.0
2024-07-30 14:50:00,122.97,123.01,122.83,122.95,7812.0,121.0845,121.1238,120.9466,121.0648,7812.0
2024-07-30 14:55:00,122.93,122.95,122.77,122.91,6038.0,121.0451,121.0648,120.8875,121.0254,6038.0
2024-07-30 15:00:00,122.87,122.87,122.62,122.72,2654.0,120.986,120.986,120.7398,120.8383,2654.0
2024-07-30 15:05:00,122.75,122.79,122.68,122.72,4691.0,120.8678,120.9072,120.7989,120.8383,4691.0
2024-07-30 15:10:00,122.71,122.73,122.35,122.46,22485.0,120.8284,120.8481,120.474,120.5823,22485.0
2024-07-30 15:15:00,122.5,122.66,122.49,122.6,5269.0,120.6217,120.7792,120.6118,120.7201,5269.0
2024-07-30 15:20:00,122.67,122.75,122.6,122.67,9807.0,120.7891,120.8678,120.7201,120.7891,9807.0
2024-07-30 15:25:00,122.68,122.74,122.58,122.67,8818.0,120.7989,120.858,120.7004,120.7891,8818.0
2024-07-30 15:30:00,122.64,122.78,122.51,122.72,13521.0,120.7595,120.8974,120.6315,120.8383,13521.0
2024-07-30 15:35:00,122.68,122.73,122.36,122.36,42774.0,120.7989,120.8481,120.4838,120.4838,42774.0
2024-07-30 15:40:00,122.38,122.44,122.15,122.36,29663.0,120.5035,120.5626,120.277,120.4838,29663.0
2024-07-30 15:45:00,122.35,122.48,121.83,122.45,36127.0,120.474,120.602,119.9619,120.5724,36127.0
2024-07-30 15:50:00,122.45,122.82,122.39,122.63,79072.0,120.5724,120.9368,120.5133,120.7497,79072.0
2024-07-30 15:55:00,122.63,122.83,122.5,122.56,108262.0,120.7497,120.9466,120.6217,120.6807,108262.0
2024-07-31 09:30:00,125.25,125.65,123.72,125.31,24326.0,123.3295,123.7234,121.823,123.3886,24326.0
2024-07-31 09:35:00,125.49,126.59,125.38,126.37,23903.0,123.5658,124.6489,123.4575,124.4323,23903.0
2024-07-31 09:40:00,126.41,126.7,125.67,125.68,8285.0,124.4717,124.7573,123.7431,123.7529,8285.0
2024-07-31 09:45:00,125.78,126.11,125.54,125.8,3878.0,123.8514,124.1763,123.615,123.8711,3878.0
2024-07-31 09:50:00,125.68,126.07,125.38,125.97,6186.0,123.7529,124.1369,123.4575,124.0385,6186.0
2024-07-31 09:55:00,125.97,125.97,125.44,125.57,5426.0,124.0385,124.0385,123.5166,123.6446,5426.0
2024-07-31 10:00:00,125.47,125.9,125.42,125.62,6293.0,123.5461,123.9695,123.4969,123.6938,6293.0
2024-07-31 10:05:00,125.77,125.82,125.64,125.73,2100.0,123.8415,123.8908,123.7135,123.8021,2100.0
2024-07-31 10:10:00,125.91,126.06,125.67,125.73,7964.0,123.9794,124.1271,123.7431,123.8021,7964.0
2024-07-31 10:15:00,125.73,125.81,125.55,125.81,3733.0,123.8021,123.8809,123.6249,123.8809,3733.0
2024-07-31 10:20:00,125.73,125.84,125.57,125.76,2900.0,123.8021,123.9104,123.6446,123.8317,2900.0
2024-07-31 10:25:00,125.76,125.76,125.42,125.45,4600.0,123.8317,123.8317,123.4969,123.5264,4600.0
2024-07-31 10:30:00,125.44,125.55,125.38,125.5,2900.0,123.5166,123.6249,123.4575,123.5757,2900.0
2024-07-31 10:35:00,125.49,125.56,125.31,125.41,3162.0,123.5658,123.6347,123.3886,123.487,3162.0
2024-07-31 10:40:00,125.44,125.44,125.23,125.28,4859.0,123.5166,123.5166,123.3098,123.359,4859.0
2024-07-31 10:45:00,125.28,125.62,125.27,125.37,4806.0,123.359,123.6938,123.3492,123.4477,4806.0
2024-07-31 10:50:00,125.37,125.44,125.17,125.19,2517.0,123.4477,123.5166,123.2507,123.2704,2517.0
2024-07-31 10:55:00,125.19,125.54,125.18,125.47,6544.0,123.2704,123.615,123.2606,123.5461,6544.0
2024-07-31 11:00:00,125.5,125.67,125.38,125.41,5260.0,123.5757,123.7431,123.4575,123.487,5260.0
2024-07-31 11:05:00,125.44,125.49,125.33,125.39,2639.0,123.5166,123.5658,123.4083,123.4673,2639.0
2024-07-31 11:10:00,125.34,125.39,125.15,125.17,5903.0,123.4181,123.4673,123.231,123.2507,5903.0
2024-07-31 11:15:00,125.23,125.79,125.19,125.72,6581.0,123.3098,123.8612,123.2704,123.7923,6581.0
2024-07-31 11:20:00,125.68,125.81,125.65,125.77,7043.0,123.7529,123.8809,123.7234,123.8415,7043.0
2024-07-31 11:25:00,125.74,125.8,125.69,125.75,5485.0,123.812,123.8711,123.7627,123.8218,5485.0
2024-07-31 11:30:00,125.8,125.92,125.79,125.85,5047.0,123.8711,123.9892,123.8612,123.9203,5047.0
2024-07-31 11:35:00,125.88,125.89,125.74,125.76,5438.0,123.9498,123.9597,123.812,123.8317,5438.0
2024-07-31 11:40:00,125.76,125.9,125.72,125.78,6194.0,123.8317,123.9695,123.7923,123.8514,6194.0
2024-07-31 11:45:00,125.8,125.9,125.79,125.84,3562.0,123.8711,123.9695,123.8612,123.9104,3562.0
2024-07-31 11:50:00,125.86,125.86,125.57,125.57,5934.0,123.9301,123.9301,123.6446,123.6446,5934.0
2024-07-31 11:55:00,125.44,125.57,125.39,125.53,8694.0,123.5166,123.6446,123.4673,123.6052,8694.0
2024-07-31 12:00:00,125.48,125.57,125.42,125.5,5072.0,123.556,123.6446,123.4969,123.5757,5072.0
2024-07-31 12:05:00,125.51,125.51,125.28,125.3,12725.0,123.5855,123.5855,123.359,123.3787,12725.0
2024-07-31 12:10:00,125.44,125.56,125.44,125.5,3148.0,123.5166,123.6347,123.5166,123.5757,3148.0
2024-07-31 12:15:00,125.5,125.6,125.42,125.46,2241.0,123.5757,123.6741,123.4969,123.5363,2241.0
2024-07-31 12:20:00,125.46,125.5,125.41,125.41,2735.0,123.5363,123.5757,123.487,123.487,2735.0
2024-07-31 12:25:00,125.37,125.37,125.26,125.37,2650.0,123.4477,123.4477,123.3393,123.4477,2650.0
2024-07-31 12:30:00,125.31,125.5,125.3,125.5,3660.0,123.3886,123.5757,123.3787,123.5757,3660.0
2024-07-31 12:35:00,125.45,125.45,125.27,125.29,5351.0,123.5264,123.5264,123.3492,123.3689,5351.0
2024-07-31 12:40:00,125.3,125.38,125.27,125.38,1900.0,123.3787,123.4575,123.3492,123.4575,1900.0
2024-07-31 12:45:00,125.4,125.48,125.36,125.46,2038.0,123.4772,123.556,123.4378,123.5363,2038.0
2024-07-31 12:50:00,125.46,125.46,125.24,125.27,3639.0,123.5363,123.5363,123.3196,123.3492,3639.0
2024-07-31 12:55:00,125.29,125.47,125.28,125.43,2986.0,123.3689,123.5461,123.359,123.5067,2986.0
2024-07-31 13:00:00,125.55,125.55,125.44,125.47,2253.0,123.6249,123.6249,123.5166,123.5461,2253.0
2024-07-31 13:05:00,125.44,125.55,125.43,125.5,4188.0,123.5166,123.6249,123.5067,123.5757,4188.0
2024-07-31 13:10:00,125.53,125.66,125.51,125.51,2506.0,123.6052,123.7332,123.5855,123.5855,2506.0
2024-07-31 13:15:00,125.56,125.56,125.43,125.43,3815.0,123.6347,123.6347,123.5067,123.5067,3815.0
2024-07-31 13:20:00,125.42,125.48,125.4,125.43,4728.0,123.4969,123.556,123.4772,123.5067,4728.0
2024-07-31 13:25:00,125.44,125.44,125.37,125.42,3390.0,123.5166,123.5166,123.4477,123.4969,3390.0
2024-07-31 13:30:00,125.48,125.48,125.18,125.18,5076.0,123.556,123.556,123.2606,123.2606,5076.0
2024-07-31 13:35:00,125.21,125.27,125.16,125.16,4013.0,123.2901,123.3492,123.2409,123.2409,4013.0
2024-07-31 13:40:00,125.16,125.21,124.94,125.17,5856.0,123.2409,123.2901,123.0242,123.2507,5856.0
2024-07-31 13:45:00,125.22,125.23,125.08,125.16,6122.0,123.3,123.3098,123.1621,123.2409,6122.0
2024-07-31 13:50:00,125.19,125.27,125.15,125.23,6798.0,123.2704,123.3492,123.231,123.3098,6798.0
2024-07-31 13:55:00,125.2,125.28,125.18,125.23,3514.0,123.2803,123.359,123.2606,123.3098,3514.0
2024-07-31 14:00:00,125.24,125.29,125.0,125.25,3908.0,123.3196,123.3689,123.0833,123.3295,3908.0
2024-07-31 14:05:00,125.34,125.65,125.34,125.65,2841.0,123.4181,123.7234,123.4181,123.7234,2841.0
2024-07-31 14:10:00,125.62,125.82,125.56,125.79,2655.0,123.6938,123.8908,123.6347,123.8612,2655.0
2024-07-31 14:15:00,125.82,125.96,125.79,125.96,3567.0,123.8908,124.0286,123.8612,124.0286,3567.0
2024-07-31 14:20:00,125.95,125.95,125.84,125.92,3669.0,124.0188,124.0188,123.9104,123.9892,3669.0
2024-07-31 14:25:00,125.92,125.97,125.85,125.95,2366.0,123.9892,124.0385,123.9203,124.0188,2366.0
2024-07-31 14:30:00,126.0,126.29,125.91,126.07,10236.0,124.068,124.3535,123.9794,124.1369,10236.0
2024-07-31 14:35:00,126.13,126.14,125.88,126.0,5577.0,124.196,124.2058,123.9498,124.068,5577.0
2024-07-31 14:40:00,126.01,126.26,126.01,126.22,2815.0,124.0778,124.324,124.0778,124.2846,2815.0
2024-07-31 14:45:00,126.17,126.34,126.13,126.33,4242.0,124.2354,124.4028,124.196,124.3929,4242.0
2024-07-31 14:50:00,126.3,126.61,126.29,126.54,10172.0,124.3634,124.6686,124.3535,124.5997,10172.0
2024-07-31 14:55:00,126.53,126.53,126.29,126.46,6002.0,124.5899,124.5899,124.3535,124.5209,6002.0
2024-07-31 15:00:00,126.41,126.46,126.15,126.2,9712.0,124.4717,124.5209,124.2157,124.2649,9712.0
2024-07-31 15:05:00,126.2,126.34,126.0,126.13,15455.0,124.2649,124.4028,124.068,124.196,15455.0
2024-07-31 15:10:00,126.14,126.45,126.14,126.3,3389.0,124.2058,124.5111,124.2058,124.3634,3389.0
2024-07-31 15:15:00,126.44,126.49,126.02,126.05,9145.0,124.5012,124.5505,124.0877,124.1172,9145.0
2024-07-31 15:20:00,126.08,126.15,125.8,125.8,12221.0,124.1468,124.2157,123.8711,123.8711,12221.0
2024-07-31 15:25:00,125.82,125.91,125.5,125.5,28311.0,123.8908,123.9794,123.5757,123.5757,28311.0
2024-07-31 15:30:00,125.48,126.02,125.45,126.02,11189.0,123.556,124.0877,123.5264,124.0877,11189.0
2024-07-31 15:35:00,126.02,126.4,126.02,126.37,10924.0,124.0877,124.4619,124.0877,124.4323,10924.0
2024-07-31 15:40:00,126.36,126.6,126.36,126.6,18176.0,124.4225,124.6588,124.4225,124.6588,18176.0
2024-07-31 15:45:00,126.63,126.66,126.41,126.47,17901.0,124.6883,124.7179,124.4717,124.5308,17901.0
2024-07-31 15:50:00,126.44,126.87,126.19,126.75,69593.0,124.5012,124.9247,124.2551,124.8065,69593.0
2024-07-31 15:55:00,126.75,127.21,126.75,126.99,182087.0,124.8065,125.2594,124.8065,125.0428,182087.0
2024-08-01 09:30:00,126.43,126.8,126.23,126.8,27935.0,124.4914,124.8557,124.2945,124.8557,27935.0
2024-08-01 09:35:00,126.7,126.99,126.36,126.97,8202.0,124.7573,125.0428,124.4225,125.0231,8202.0
2024-08-01 09:40:00,126.98,127.68,126.97,127.52,9119.0,125.033,125.7222,125.0231,125.5647,9119.0
2024-08-01 09:45:00,127.39,128.1,127.27,127.91,15586.0,125.4367,126.1358,125.3185,125.9487,15586.0
2024-08-01 09:50:00,128.02,128.02,127.67,127.91,9978.0,126.057,126.057,125.7124,125.9487,9978.0
2024-08-01 09:55:00,127.8,128.12,127.51,127.65,6716.0,125.8404,126.1555,125.5548,125.6927,6716.0
2024-08-01 10:00:00,127.65,127.69,126.92,126.92,25014.0,125.6927,125.7321,124.9739,124.9739,25014.0
2024-08-01 10:05:00,126.84,126.93,126.55,126.7,11245.0,124.8951,124.9837,124.6096,124.7573,11245.0
2024-08-01 10:10:00,126.71,126.74,126.12,126.12,9566.0,124.7671,124.7966,124.1862,124.1862,9566.0
2024-08-01 10:15:00,126.09,126.47,126.09,126.25,12779.0,124.1566,124.5308,124.1566,124.3142,12779.0
2024-08-01 10:20:00,126.25,126.36,125.95,126.26,19590.0,124.3142,124.4225,124.0188,124.324,19590.0
2024-08-01 10:25:00,126.21,126.25,125.41,125.52,3568.0,124.2748,124.3142,123.487,123.5954,3568.0
2024-08-01 10:30:00,125.46,125.86,125.45,125.82,7130.0,123.5363,123.9301,123.5264,123.8908,7130.0
2024-08-01 10:35:00,125.87,125.87,125.49,125.69,9878.0,123.94,123.94,123.5658,123.7627,9878.0
2024-08-01 10:40:00,125.7,125.83,125.52,125.59,3460.0,123.7726,123.9006,123.5954,123.6643,3460.0
2024-08-01 10:45:00,125.65,125.65,125.13,125.2,10212.0,123.7234,123.7234,123.2113,123.2803,10212.0
2024-08-01 10:50:00,125.2,125.41,125.18,125.27,6893.0,123.2803,123.487,123.2606,123.3492,6893.0
2024-08-01 10:55:00,125.21,125.36,125.07,125.08,2501.0,123.2901,123.4378,123.1523,123.1621,2501.0
2024-08-01 11:00:00,125.12,125.12,124.73,124.79,6307.0,123.2015,123.2015,122.8175,122.8765,6307.0
2024-08-01 11:05:00,124.79,124.87,124.54,124.62,6386.0,122.8765,122.9553,122.6304,122.7092,6386.0
2024-08-01 11:10:00,124.61,124.61,124.47,124.47,4207.0,122.6993,122.6993,122.5615,122.5615,4207.0
2024-08-01 11:15:00,124.52,124.64,124.18,124.56,25129.0,122.6107,122.7288,122.2759,122.6501,25129.0
2024-08-01 11:20:00,124.57,124.57,124.27,124.28,3945.0,122.6599,122.6599,122.3645,122.3744,3945.0
2024-08-01 11:25:00,124.36,124.47,123.87,123.88,3770.0,122.4531,122.5615,121.9707,121.9805,3770.0
2024-08-01 11:30:00,123.84,123.94,123.76,123.82,3290.0,121.9411,122.0396,121.8623,121.9214,3290.0
2024-08-01 11:35:00,123.84,124.11,123.8,124.09,5705.0,121.9411,122.207,121.9017,122.1873,5705.0
2024-08-01 11:40:00,124.05,124.1,123.56,123.56,4250.0,122.1479,122.1971,121.6654,121.6654,4250.0
2024-08-01 11:45:00,123.5,123.56,123.32,123.54,5324.0,121.6063,121.6654,121.4291,121.6457,5324.0
2024-08-01 11:50:00,123.5,123.78,123.5,123.6,3903.0,121.6063,121.882,121.6063,121.7048,3903.0
2024-08-01 11:55:00,123.74,123.85,123.54,123.57,7307.0,121.8426,121.951,121.6457,121.6753,7307.0
2024-08-01 12:00:00,123.51,123.86,123.51,123.84,7803.0,121.6162,121.9608,121.6162,121.9411,7803.0
2024-08-01 12:05:00,123.88,124.07,123.81,123.97,2940.0,121.9805,122.1676,121.9116,122.0691,2940.0
2024-08-01 12:10:00,123.93,123.93,123.71,123.71,3428.0,122.0297,122.0297,121.8131,121.8131,3428.0
2024-08-01 12:15:00,123.77,123.86,123.62,123.7,3793.0,121.8722,121.9608,121.7245,121.8033,3793.0
2024-08-01 12:20:00,123.66,123.73,123.5,123.55,10474.0,121.7639,121.8328,121.6063,121.6556,10474.0
2024-08-01 12:25:00,123.53,123.69,123.52,123.65,10281.0,121.6359,121.7934,121.626,121.754,10281.0
2024-08-01 12:30:00,123.62,123.79,123.62,123.65,4830.0,121.7245,121.8919,121.7245,121.754,4830.0
2024-08-01 12:35:00,123.65,123.73,123.53,123.53,4288.0,121.754,121.8328,121.6359,121.6359,4288.0
2024-08-01 12:40:00,123.5,123.53,123.39,123.51,6644.0,121.6063,121.6359,121.498,121.6162,6644.0
2024-08-01 12:45:00,123.51,123.56,123.42,123.52,6329.0,121.6162,121.6654,121.5276,121.626,6329.0
2024-08-01 12:50:00,123.53,123.54,123.22,123.41,22217.0,121.6359,121.6457,121.3306,121.5177,22217.0
2024-08-01 12:55:00,123.46,123.46,123.25,123.37,7286.0,121.5669,121.5669,121.3602,121.4783,7286.0
2024-08-01 13:00:00,123.32,123.32,123.09,123.24,4809.0,121.4291,121.4291,121.2026,121.3503,4809.0
2024-08-01 13:05:00,123.16,123.22,122.91,122.92,1585.0,121.2715,121.3306,121.0254,121.0352,1585.0
2024-08-01 13:10:00,122.94,122.95,122.68,122.68,5772.0,121.0549,121.0648,120.7989,120.7989,5772.0
2024-08-01 13:15:00,122.62,122.74,122.5,122.5,3980.0,120.7398,120.858,120.6217,120.6217,3980.0
2024-08-01 13:20:00,122.48,122.51,122.36,122.41,2478.0,120.602,120.6315,120.4838,120.533,2478.0
2024-08-01 13:25:00,122.41,122.71,122.36,122.64,5350.0,120.533,120.8284,120.4838,120.7595,5350.0
2024-08-01 13:30:00,122.61,122.61,122.43,122.43,2129.0,120.73,120.73,120.5527,120.5527,2129.0
2024-08-01 13:35:00,122.46,122.52,122.23,122.23,2973.0,120.5823,120.6414,120.3558,120.3558,2973.0
2024-08-01 13:40:00,122.2,122.34,122.17,122.24,3924.0,120.3263,120.4641,120.2967,120.3656,3924.0
2024-08-01 13:45:00,122.22,122.4,122.04,122.07,2049.0,120.346,120.5232,120.1687,120.1983,2049.0
2024-08-01 13:50:00,122.01,122.39,122.01,122.39,3322.0,120.1392,120.5133,120.1392,120.5133,3322.0
2024-08-01 13:55:00,122.41,122.76,122.39,122.76,4327.0,120.533,120.8777,120.5133,120.8777,4327.0
2024-08-01 14:00:00,122.72,122.76,122.54,122.58,3326.0,120.8383,120.8777,120.661,120.7004,3326.0
2024-08-01 14:05:00,122.53,122.64,122.39,122.39,3602.0,120.6512,120.7595,120.5133,120.5133,3602.0
2024-08-01 14:10:00,122.39,122.47,122.35,122.42,7485.0,120.5133,120.5921,120.474,120.5429,7485.0
2024-08-01 14:15:00,122.38,122.58,122.28,122.29,11420.0,120.5035,120.7004,120.405,120.4149,11420.0
2024-08-01 14:20:00,122.33,122.35,122.08,122.1,7080.0,120.4543,120.474,120.2081,120.2278,7080.0
2024-08-01 14:25:00,122.01,122.03,121.87,121.96,4204.0,120.1392,120.1589,120.0013,120.0899,4204.0
2024-08-01 14:30:00,121.93,121.95,121.69,121.75,2775.0,120.0604,120.0801,119.8241,119.8832,2775.0
2024-08-01 14:35:00,121.81,121.9,121.73,121.81,3818.0,119.9422,120.0309,119.8635,119.9422,3818.0
2024-08-01 14:40:00,121.82,122.06,121.78,121.78,13629.0,119.9521,120.1884,119.9127,119.9127,13629.0
2024-08-01 14:45:00,121.75,121.86,121.67,121.68,6147.0,119.8832,119.9915,119.8044,119.8142,6147.0
2024-08-01 14:50:00,121.75,121.94,121.73,121.79,11813.0,119.8832,120.0702,119.8635,119.9225,11813.0
2024-08-01 14:55:00,121.84,121.97,121.67,121.71,25210.0,119.9718,120.0998,119.8044,119.8438,25210.0
2024-08-01 15:00:00,121.73,121.89,121.69,121.69,14655.0,119.8635,120.021,119.8241,119.8241,14655.0
2024-08-01 15:05:00,121.68,121.72,121.37,121.68,36130.0,119.8142,119.8536,119.509,119.8142,36130.0
2024-08-01 15:10:00,121.63,121.76,121.63,121.72,6658.0,119.765,119.893,119.765,119.8536,6658.0
2024-08-01 15:15:00,121.67,121.86,121.61,121.84,18340.0,119.8044,119.9915,119.7453,119.9718,18340.0
2024-08-01 15:20:00,121.9,122.04,121.88,121.89,10253.0,120.0309,120.1687,120.0112,120.021,10253.0
2024-08-01 15:25:00,121.9,121.9,121.57,121.61,9304.0,120.0309,120.0309,119.7059,119.7453,9304.0
2024-08-01 15:30:00,121.72,121.96,121.67,121.72,16535.0,119.8536,120.0899,119.8044,119.8536,16535.0
2024-08-01 15:35:00,121.69,122.23,121.68,122.17,21773.0,119.8241,120.3558,119.8142,120.2967,21773.0
2024-08-01 15:40:00,122.12,122.12,121.76,121.87,7639.0,120.2475,120.2475,119.893,120.0013,7639.0
2024-08-01 15:45:00,121.9,122.21,121.83,122.21,14260.0,120.0309,120.3361,119.9619,120.3361,14260.0
2024-08-01 15:50:00,122.31,122.59,121.99,122.2,43907.0,120.4346,120.7103,120.1195,120.3263,43907.0
2024-08-01 15:55:00,122.24,122.54,122.21,122.51,103113.0,120.3656,120.661,120.3361,120.6315,103113.0
2024-08-02 09:30:00,119.82,120.58,118.34,118.45,63844.0,117.9828,118.7311,116.5254,116.6338,63844.0
2024-08-02 09:35:00,118.56,119.99,118.56,119.99,6640.0,116.7421,118.1501,116.7421,118.1501,6640.0
2024-08-02 09:40:00,119.82,120.16,119.66,119.81,6555.0,117.9828,118.3175,117.8252,117.9729,6555.0
2024-08-02 09:45:00,119.93,120.12,119.7,120.09,5833.0,118.0911,118.2782,117.8646,118.2486,5833.0
2024-08-02 09:50:00,120.23,120.23,119.3,119.4,10356.0,118.3865,118.3865,117.4707,117.5692,10356.0
2024-08-02 09:55:00,119.53,119.8,118.66,118.66,9587.0,117.6972,117.9631,116.8405,116.8405,9587.0
2024-08-02 10:00:00,118.75,119.27,118.55,118.87,18887.0,116.9292,117.4412,116.7322,117.0473,18887.0
2024-08-02 10:05:00,118.79,118.79,118.17,118.2,14195.0,116.9685,116.9685,116.3581,116.3876,14195.0
2024-08-02 10:10:00,118.21,118.38,117.91,117.95,19405.0,116.3974,116.5648,116.102,116.1414,19405.0
2024-08-02 10:15:00,117.95,118.62,117.95,118.38,15721.0,116.1414,116.8012,116.1414,116.5648,15721.0
2024-08-02 10:20:00,118.38,118.49,118.01,118.22,14593.0,116.5648,116.6731,116.2005,116.4073,14593.0
2024-08-02 10:25:00,118.23,118.57,118.09,118.35,16346.0,116.4171,116.7519,116.2793,116.5353,16346.0
2024-08-02 10:30:00,118.47,119.13,118.46,118.71,9173.0,116.6535,117.3033,116.6436,116.8898,9173.0
2024-08-02 10:35:00,118.67,118.73,118.22,118.26,11787.0,116.8504,116.9095,116.4073,116.4467,11787.0
2024-08-02 10:40:00,118.2,118.4,118.03,118.26,9344.0,116.3876,116.5845,116.2202,116.4467,9344.0
2024-08-02 10:45:00,118.31,118.92,118.2,118.92,15645.0,116.4959,117.0966,116.3876,117.0966,15645.0
2024-08-02 10:50:00,118.92,119.03,118.29,118.29,10579.0,117.0966,117.2049,116.4762,116.4762,10579.0
2024-08-02 10:55:00,118.34,118.42,118.06,118.19,7178.0,116.5254,116.6042,116.2497,116.3777,7178.0
2024-08-02 11:00:00,118.19,118.19,117.83,117.89,8523.0,116.3777,116.3777,116.0233,116.0823,8523.0
2024-08-02 11:05:00,117.89,118.0,117.79,118.0,7213.0,116.0823,116.1907,115.9839,116.1907,7213.0
2024-08-02 11:10:00,118.07,118.23,117.91,118.01,11033.0,116.2596,116.4171,116.102,116.2005,11033.0
2024-08-02 11:15:00,118.11,118.11,117.93,118.02,2966.0,116.299,116.299,116.1217,116.2104,2966.0
2024-08-02 11:20:00,117.92,118.12,117.61,118.03,10576.0,116.1119,116.3088,115.8066,116.2202,10576.0
2024-08-02 11:25:00,118.03,118.03,117.87,117.9,3530.0,116.2202,116.2202,116.0627,116.0922,3530.0
2024-08-02 11:30:00,117.83,118.24,117.8,118.16,7051.0,116.0233,116.427,115.9937,116.3482,7051.0
2024-08-02 11:35:00,118.16,118.43,118.02,118.34,10058.0,116.3482,116.6141,116.2104,116.5254,10058.0
2024-08-02 11:40:00,118.39,118.97,118.39,118.93,5731.0,116.5747,117.1458,116.5747,117.1064,5731.0
2024-08-02 11:45:00,118.95,119.02,118.73,118.73,2876.0,117.1261,117.195,116.9095,116.9095,2876.0
2024-08-02 11:50:00,118.89,119.15,118.72,119.02,5803.0,117.067,117.323,116.8996,117.195,5803.0
2024-08-02 11:55:00,119.06,119.49,119.06,119.19,6767.0,117.2344,117.6578,117.2344,117.3624,6767.0
2024-08-02 12:00:00,119.27,119.43,119.06,119.24,6600.0,117.4412,117.5987,117.2344,117.4116,6600.0
2024-08-02 12:05:00,119.26,119.45,119.14,119.26,2533.0,117.4313,117.6184,117.3132,117.4313,2533.0
2024-08-02 12:10:00,119.19,119.19,118.93,119.17,8244.0,117.3624,117.3624,117.1064,117.3427,8244.0
2024-08-02 12:15:00,119.12,119.47,119.04,119.47,7255.0,117.2935,117.6381,117.2147,117.6381,7255.0
2024-08-02 12:20:00,119.51,119.73,119.44,119.5,4642.0,117.6775,117.8941,117.6086,117.6677,4642.0
2024-08-02 12:25:00,119.48,119.64,119.39,119.39,3100.0,117.648,117.8055,117.5593,117.5593,3100.0
2024-08-02 12:30:00,119.42,119.54,119.31,119.43,2634.0,117.5889,117.707,117.4806,117.5987,2634.0
2024-08-02 12:35:00,119.39,119.44,119.3,119.36,3162.0,117.5593,117.6086,117.4707,117.5298,3162.0
2024-08-02 12:40:00,119.51,119.68,119.45,119.46,4157.0,117.6775,117.8449,117.6184,117.6283,4157.0
2024-08-02 12:45:00,119.51,119.57,119.27,119.29,3826.0,117.6775,117.7366,117.4412,117.4609,3826.0
2024-08-02 12:50:00,119.28,119.28,118.97,118.97,2991.0,117.451,117.451,117.1458,117.1458,2991.0
2024-08-02 12:55:00,118.99,119.19,118.91,119.09,3312.0,117.1655,117.3624,117.0867,117.2639,3312.0
2024-08-02 13:00:00,119.04,119.14,118.86,118.95,4063.0,117.2147,117.3132,117.0375,117.1261,4063.0
2024-08-02 13:05:00,118.93,119.03,118.91,119.0,1748.0,117.1064,117.2049,117.0867,117.1753,1748.0
2024-08-02 13:10:00,118.92,119.16,118.88,119.15,1800.0,117.0966,117.3329,117.0572,117.323,1800.0
2024-08-02 13:15:00,119.16,119.25,119.08,119.11,4546.0,117.3329,117.4215,117.2541,117.2836,4546.0
2024-08-02 13:20:00,119.16,119.16,118.89,118.9,5110.0,117.3329,117.3329,117.067,117.0769,5110.0
2024-08-02 13:25:00,118.9,118.92,118.5,118.5,10838.0,117.0769,117.0966,116.683,116.683,10838.0
2024-08-02 13:30:00,118.45,118.6,118.31,118.44,12199.0,116.6338,116.7815,116.4959,116.6239,12199.0
2024-08-02 13:35:00,118.37,118.45,118.35,118.36,9660.0,116.555,116.6338,116.5353,116.5451,9660.0
2024-08-02 13:40:00,118.36,118.52,118.24,118.39,7037.0,116.5451,116.7027,116.427,116.5747,7037.0
2024-08-02 13:45:00,118.41,118.54,118.33,118.36,9410.0,116.5944,116.7224,116.5156,116.5451,9410.0
2024-08-02 13:50:00,118.24,118.47,118.23,118.37,20021.0,116.427,116.6535,116.4171,116.555,20021.0
2024-08-02 13:55:00,118.35,118.43,118.31,118.36,12601.0,116.5353,116.6141,116.4959,116.5451,12601.0
2024-08-02 14:00:00,118.39,118.45,118.35,118.45,8559.0,116.5747,116.6338,116.5353,116.6338,8559.0
2024-08-02 14:05:00,118.45,118.67,118.41,118.65,39207.0,116.6338,116.8504,116.5944,116.8307,39207.0
2024-08-02 14:10:00,118.65,118.86,118.61,118.84,18553.0,116.8307,117.0375,116.7913,117.0178,18553.0
2024-08-02 14:15:00,118.84,118.89,118.58,118.73,11862.0,117.0178,117.067,116.7618,116.9095,11862.0
2024-08-02 14:20:00,118.78,118.97,118.73,118.92,7045.0,116.9587,117.1458,116.9095,117.0966,7045.0
2024-08-02 14:25:00,118.92,119.0,118.76,118.96,6987.0,117.0966,117.1753,116.939,117.1359,6987.0
2024-08-02 14:30:00,118.99,119.22,118.93,118.93,4522.0,117.1655,117.392,117.1064,117.1064,4522.0
2024-08-02 14:35:00,118.89,118.9,118.71,118.88,3687.0,117.067,117.0769,116.8898,117.0572,3687.0
2024-08-02 14:40:00,118.91,118.98,118.83,118.91,7472.0,117.0867,117.1556,117.0079,117.0867,7472.0
2024-08-02 14:45:00,118.9,119.13,118.86,119.04,3253.0,117.0769,117.3033,117.0375,117.2147,3253.0
2024-08-02 14:50:00,119.0,119.18,119.0,119.17,5544.0,117.1753,117.3526,117.1753,117.3427,5544.0
2024-08-02 14:55:00,119.23,119.23,118.84,118.87,4753.0,117.4018,117.4018,117.0178,117.0473,4753.0
2024-08-02 15:00:00,118.78,118.9,118.71,118.71,7983.0,116.9587,117.0769,116.8898,116.8898,7983.0
2024-08-02 15:05:00,118.76,118.8,118.55,118.78,6230.0,116.939,116.9784,116.7322,116.9587,6230.0
2024-08-02 15:10:00,118.76,118.82,118.65,118.79,6366.0,116.939,116.9981,116.8307,116.9685,6366.0
2024-08-02 15:15:00,118.87,118.99,118.75,118.98,14673.0,117.0473,117.1655,116.9292,117.1556,14673.0
2024-08-02 15:20:00,118.98,119.05,118.8,118.92,27227.0,117.1556,117.2246,116.9784,117.0966,27227.0
2024-08-02 15:25:00,118.98,119.17,118.89,119.11,6478.0,117.1556,117.3427,117.067,117.2836,6478.0
2024-08-02 15:30:00,119.09,119.21,118.92,118.93,10436.0,117.2639,117.3821,117.0966,117.1064,10436.0
2024-08-02 15:35:00,119.01,119.09,118.88,118.88,7462.0,117.1852,117.2639,117.0572,117.0572,7462.0
2024-08-02 15:40:00,118.89,119.13,118.73,119.13,8996.0,117.067,117.3033,116.9095,117.3033,8996.0
2024-08-02 15:45:00,119.1,119.28,118.97,119.13,13695.0,117.2738,117.451,117.1458,117.3033,13695.0
2024-08-02 15:50:00,119.09,119.14,118.78,118.89,41102.0,117.2639,117.3132,116.9587,117.067,41102.0
2024-08-02 15:55:00,118.86,119.06,118.75,119.03,102166.0,117.0375,117.2344,116.9292,117.2049,102166.0
2024-08-05 09:30:00,113.82,114.65,113.5,113.61,49634.0,112.0748,112.892,111.7597,111.868,49634.0
2024-08-05 09:35:00,113.83,114.22,113.18,113.93,33248.0,112.0846,112.4686,111.4446,112.1831,33248.0
2024-08-05 09:40:00,114.16,114.48,113.41,114.23,33973.0,112.4095,112.7246,111.671,112.4785,33973.0
2024-08-05 09:45:00,114.44,115.25,114.23,115.11,16413.0,112.6852,113.4828,112.4785,113.345,16413.0
2024-08-05 09:50:00,115.05,115.43,114.21,114.56,12338.0,113.2859,113.6601,112.4588,112.8034,12338.0
2024-08-05 09:55:00,114.4,114.63,114.07,114.2,7744.0,112.6459,112.8723,112.3209,112.4489,7744.0
2024-08-05 10:00:00,114.29,115.87,114.19,115.73,24614.0,112.5375,114.0933,112.4391,113.9555,24614.0
2024-08-05 10:05:00,115.5,115.67,114.12,114.45,17393.0,113.729,113.8964,112.3702,112.6951,17393.0
2024-08-05 10:10:00,114.52,115.0,113.95,114.9,23944.0,112.764,113.2367,112.2028,113.1382,23944.0
2024-08-05 10:15:00,114.8,115.36,114.7,115.16,11433.0,113.0397,113.5911,112.9413,113.3942,11433.0
2024-08-05 10:20:00,115.01,115.15,114.17,114.34,28100.0,113.2465,113.3844,112.4194,112.5868,28100.0
2024-08-05 10:25:00,114.34,114.76,113.94,113.99,20615.0,112.5868,113.0003,112.1929,112.2421,20615.0
2024-08-05 10:30:00,114.05,114.59,113.88,114.59,14169.0,112.3012,112.8329,112.1338,112.8329,14169.0
2024-08-05 10:35:00,114.63,115.09,114.62,114.77,16385.0,112.8723,113.3253,112.8625,113.0102,16385.0
2024-08-05 10:40:00,114.64,114.64,113.92,114.05,20875.0,112.8822,112.8822,112.1732,112.3012,20875.0
2024-08-05 10:45:00,114.05,114.27,113.63,113.63,17348.0,112.3012,112.5179,111.8877,111.8877,17348.0
2024-08-05 10:50:00,113.82,114.49,113.65,114.29,12273.0,112.0748,112.7345,111.9074,112.5375,12273.0
2024-08-05 10:55:00,114.26,114.27,113.68,113.76,7617.0,112.508,112.5179,111.9369,112.0157,7617.0
2024-08-05 11:00:00,113.84,113.96,113.45,113.5,9140.0,112.0944,112.2126,111.7104,111.7597,9140.0
2024-08-05 11:05:00,113.58,114.32,113.57,114.15,9022.0,111.8384,112.5671,111.8286,112.3997,9022.0
2024-08-05 11:10:00,114.26,114.97,114.15,114.97,25868.0,112.508,113.2071,112.3997,113.2071,25868.0
2024-08-05 11:15:00,115.0,115.2,114.78,114.78,21200.0,113.2367,113.4336,113.02,113.02,21200.0
2024-08-05 11:20:00,114.78,115.06,114.57,114.8,14899.0,113.02,113.2957,112.8133,113.0397,14899.0
2024-08-05 11:25:00,114.69,114.83,114.42,114.51,5535.0,112.9314,113.0693,112.6656,112.7542,5535.0
2024-08-05 11:30:00,114.34,114.85,114.34,114.68,6005.0,112.5868,113.089,112.5868,112.9216,6005.0
2024-08-05 11:35:00,114.68,115.49,114.68,115.37,5506.0,112.9216,113.7191,112.9216,113.601,5506.0
2024-08-05 11:40:00,115.41,115.5,115.22,115.33,8081.0,113.6404,113.729,113.4533,113.5616,8081.0
2024-08-05 11:45:00,115.42,115.5,115.13,115.21,9334.0,113.6502,113.729,113.3647,113.4434,9334.0
2024-08-05 11:50:00,115.09,115.23,114.88,115.18,6875.0,113.3253,113.4631,113.1185,113.4139,6875.0
2024-08-05 11:55:00,115.16,115.16,115.0,115.11,4519.0,113.3942,113.3942,113.2367,113.345,4519.0
2024-08-05 12:00:00,115.07,115.33,114.84,115.24,4011.0,113.3056,113.5616,113.0791,113.473,4011.0
2024-08-05 12:05:00,115.21,115.27,114.98,115.11,5086.0,113.4434,113.5025,113.217,113.345,5086.0
2024-08-05 12:10:00,115.14,115.38,115.12,115.34,4028.0,113.3745,113.6108,113.3548,113.5714,4028.0
2024-08-05 12:15:00,115.39,115.58,115.26,115.58,6313.0,113.6207,113.8078,113.4927,113.8078,6313.0
2024-08-05 12:20:00,115.63,115.69,115.45,115.69,5208.0,113.857,113.9161,113.6798,113.9161,5208.0
2024-08-05 12:25:00,115.67,116.03,115.67,116.02,4785.0,113.8964,114.2509,113.8964,114.241,4785.0
2024-08-05 12:30:00,116.0,116.0,115.47,115.48,7870.0,114.2213,114.2213,113.6995,113.7093,7870.0
2024-08-05 12:35:00,115.48,115.48,115.02,115.02,4872.0,113.7093,113.7093,113.2564,113.2564,4872.0
2024-08-05 12:40:00,115.02,115.27,115.0,115.09,4308.0,113.2564,113.5025,113.2367,113.3253,4308.0
2024-08-05 12:45:00,115.08,115.08,114.77,114.83,11162.0,113.3154,113.3154,113.0102,113.0693,11162.0
2024-08-05 12:50:00,114.87,114.91,114.67,114.73,4857.0,113.1087,113.148,112.9117,112.9708,4857.0
2024-08-05 12:55:00,114.66,114.9,114.59,114.78,6245.0,112.9019,113.1382,112.8329,113.02,6245.0
2024-08-05 13:00:00,114.77,114.96,114.76,114.88,3534.0,113.0102,113.1973,113.0003,113.1185,3534.0
2024-08-05 13:05:00,114.97,115.16,114.8,115.05,6306.0,113.2071,113.3942,113.0397,113.2859,6306.0
2024-08-05 13:10:00,115.0,115.25,114.91,115.01,5327.0,113.2367,113.4828,113.148,113.2465,5327.0
2024-08-05 13:15:00,115.06,115.34,115.0,115.28,6198.0,113.2957,113.5714,113.2367,113.5124,6198.0
2024-08-05 13:20:00,115.3,115.41,115.26,115.27,3821.0,113.5321,113.6404,113.4927,113.5025,3821.0
2024-08-05 13:25:00,115.31,115.48,115.18,115.19,8350.0,113.5419,113.7093,113.4139,113.4237,8350.0
2024-08-05 13:30:00,115.24,115.38,115.1,115.35,4668.0,113.473,113.6108,113.3351,113.5813,4668.0
2024-08-05 13:35:00,115.29,115.41,115.23,115.3,6405.0,113.5222,113.6404,113.4631,113.5321,6405.0
2024-08-05 13:40:00,115.33,115.53,115.29,115.31,7033.0,113.5616,113.7585,113.5222,113.5419,7033.0
2024-08-05 13:45:00,115.23,115.35,115.14,115.23,3200.0,113.4631,113.5813,113.3745,113.4631,3200.0
2024-08-05 13:50:00,115.11,115.27,115.08,115.15,2963.0,113.345,113.5025,113.3154,113.3844,2963.0
2024-08-05 13:55:00,115.11,115.15,114.8,115.03,6003.0,113.345,113.3844,113.0397,113.2662,6003.0
2024-08-05 14:00:00,115.03,115.08,114.68,114.85,5034.0,113.2662,113.3154,112.9216,113.089,5034.0
2024-08-05 14:05:00,114.81,114.97,114.74,114.96,4100.0,113.0496,113.2071,112.9806,113.1973,4100.0
2024-08-05 14:10:00,114.91,115.05,114.71,114.81,6252.0,113.148,113.2859,112.9511,113.0496,6252.0
2024-08-05 14:15:00,114.85,115.07,114.76,114.97,6023.0,113.089,113.3056,113.0003,113.2071,6023.0
2024-08-05 14:20:00,114.97,115.09,114.93,114.97,6319.0,113.2071,113.3253,113.1677,113.2071,6319.0
2024-08-05 14:25:00,115.01,115.18,114.94,115.12,3285.0,113.2465,113.4139,113.1776,113.3548,3285.0
2024-08-05 14:30:00,115.12,115.27,115.06,115.18,5679.0,113.3548,113.5025,113.2957,113.4139,5679.0
2024-08-05 14:35:00,115.09,115.23,114.98,115.05,5091.0,113.3253,113.4631,113.217,113.2859,5091.0
2024-08-05 14:40:00,114.97,115.13,114.83,114.91,25354.0,113.2071,113.3647,113.0693,113.148,25354.0
2024-08-05 14:45:00,114.86,114.96,114.62,114.65,8456.0,113.0988,113.1973,112.8625,112.892,8456.0
2024-08-05 14:50:00,114.7,115.16,114.64,114.97,3757.0,112.9413,113.3942,112.8822,113.2071,3757.0
2024-08-05 14:55:00,114.82,114.82,114.63,114.69,5331.0,113.0594,113.0594,112.8723,112.9314,5331.0
2024-08-05 15:00:00,114.7,115.15,114.69,115.11,7682.0,112.9413,113.3844,112.9314,113.345,7682.0
2024-08-05 15:05:00,115.08,115.16,114.84,114.9,13374.0,113.3154,113.3942,113.0791,113.1382,13374.0
2024-08-05 15:10:00,114.9,115.27,114.87,115.1,14479.0,113.1382,113.5025,113.1087,113.3351,14479.0
2024-08-05 15:15:00,115.09,115.32,115.07,115.32,6313.0,113.3253,113.5518,113.3056,113.5518,6313.0
2024-08-05 15:20:00,115.36,115.53,115.07,115.26,11763.0,113.5911,113.7585,113.3056,113.4927,11763.0
2024-08-05 15:25:00,115.28,115.66,115.16,115.63,10319.0,113.5124,113.8865,113.3942,113.857,10319.0
2024-08-05 15:30:00,115.73,115.75,115.35,115.7,25210.0,113.9555,113.9752,113.5813,113.9259,25210.0
2024-08-05 15:35:00,115.67,115.89,115.62,115.67,12488.0,113.8964,114.113,113.8472,113.8964,12488.0
2024-08-05 15:40:00,115.67,115.68,115.23,115.3,21059.0,113.8964,113.9062,113.4631,113.5321,21059.0
2024-08-05 15:45:00,115.3,115.35,115.04,115.16,22754.0,113.5321,113.5813,113.276,113.3942,22754.0
2024-08-05 15:50:00,115.13,115.56,115.1,115.4,42359.0,113.3647,113.7881,113.3351,113.6305,42359.0
2024-08-05 15:55:00,115.4,115.68,115.29,115.68,108523.0,113.6305,113.9062,113.5222,113.9062,108523.0
2024-08-06 09:30:00,116.3,116.91,115.81,116.59,28290.0,114.5167,115.1174,114.0342,114.8023,28290.0
2024-08-06 09:35:00,116.64,117.06,116.3,116.99,7828.0,114.8515,115.2651,114.5167,115.1961,7828.0
2024-08-06 09:40:00,116.94,116.95,116.33,116.62,11643.0,115.1469,115.1568,114.5463,114.8318,11643.0
2024-08-06 09:45:00,116.69,117.29,116.12,117.02,14211.0,114.9007,115.4915,114.3395,115.2257,14211.0
2024-08-06 09:50:00,117.13,117.65,116.78,117.44,6770.0,115.334,115.846,114.9894,115.6392,6770.0
2024-08-06 09:55:00,117.54,117.82,117.2,117.3,23812.0,115.7377,116.0134,115.4029,115.5014,23812.0
2024-08-06 10:00:00,117.3,117.75,116.98,117.73,9645.0,115.5014,115.9445,115.1863,115.9248,9645.0
2024-08-06 10:05:00,117.83,118.36,117.61,118.36,10001.0,116.0233,116.5451,115.8066,116.5451,10001.0
2024-08-06 10:10:00,118.15,118.28,117.78,117.78,18010.0,116.3384,116.4664,115.974,115.974,18010.0
2024-08-06 10:15:00,117.87,117.87,117.62,117.84,6542.0,116.0627,116.0627,115.8165,116.0331,6542.0
2024-08-06 10:20:00,117.84,118.2,117.78,118.2,9759.0,116.0331,116.3876,115.974,116.3876,9759.0
2024-08-06 10:25:00,118.11,118.11,117.67,117.67,6600.0,116.299,116.299,115.8657,115.8657,6600.0
2024-08-06 10:30:00,117.51,117.82,117.45,117.82,7309.0,115.7082,116.0134,115.6491,116.0134,7309.0
2024-08-06 10:35:00,117.83,118.04,117.76,117.94,11103.0,116.0233,116.23,115.9543,116.1316,11103.0
2024-08-06 10:40:00,117.97,118.1,117.88,118.04,8321.0,116.1611,116.2891,116.0725,116.23,8321.0
2024-08-06 10:45:00,118.04,118.65,118.04,118.65,3533.0,116.23,116.8307,116.23,116.8307,3533.0
2024-08-06 10:50:00,118.54,118.72,118.43,118.64,5442.0,116.7224,116.8996,116.6141,116.8208,5442.0
2024-08-06 10:55:00,118.51,118.72,118.46,118.6,5343.0,116.6928,116.8996,116.6436,116.7815,5343.0
2024-08-06 11:00:00,118.61,118.69,118.53,118.58,4402.0,116.7913,116.8701,116.7125,116.7618,4402.0
2024-08-06 11:05:00,118.59,118.86,118.51,118.69,5343.0,116.7716,117.0375,116.6928,116.8701,5343.0
2024-08-06 11:10:00,118.63,118.72,118.47,118.57,11688.0,116.811,116.8996,116.6535,116.7519,11688.0
2024-08-06 11:15:00,118.6,118.61,118.35,118.43,4922.0,116.7815,116.7913,116.5353,116.6141,4922.0
2024-08-06 11:20:00,118.36,118.41,118.14,118.14,7609.0,116.5451,116.5944,116.3285,116.3285,7609.0
2024-08-06 11:25:00,118.07,118.25,117.63,117.66,5380.0,116.2596,116.4368,115.8263,115.8559,5380.0
2024-08-06 11:30:00,117.62,118.17,117.59,118.09,7053.0,115.8165,116.3581,115.7869,116.2793,7053.0
2024-08-06 11:35:00,118.09,118.19,117.94,118.06,8187.0,116.2793,116.3777,116.1316,116.2497,8187.0
2024-08-06 11:40:00,118.15,118.28,118.12,118.21,8940.0,116.3384,116.4664,116.3088,116.3974,8940.0
2024-08-06 11:45:00,118.23,118.47,118.08,118.47,3669.0,116.4171,116.6535,116.2694,116.6535,3669.0
2024-08-06 11:50:00,118.36,118.49,118.17,118.24,3229.0,116.5451,116.6731,116.3581,116.427,3229.0
2024-08-06 11:55:00,118.36,118.4,118.21,118.32,2150.0,116.5451,116.5845,116.3974,116.5058,2150.0
2024-08-06 12:00:00,118.36,118.41,118.29,118.36,4600.0,116.5451,116.5944,116.4762,116.5451,4600.0
2024-08-06 12:05:00,118.33,118.48,118.25,118.36,3747.0,116.5156,116.6633,116.4368,116.5451,3747.0
2024-08-06 12:10:00,118.36,118.54,118.33,118.54,2208.0,116.5451,116.7224,116.5156,116.7224,2208.0
2024-08-06 12:15:00,118.51,118.67,118.47,118.55,3599.0,116.6928,116.8504,116.6535,116.7322,3599.0
2024-08-06 12:20:00,118.55,118.6,118.27,118.36,3430.0,116.7322,116.7815,116.4565,116.5451,3430.0
2024-08-06 12:25:00,118.37,118.37,118.22,118.28,3266.0,116.555,116.555,116.4073,116.4664,3266.0
2024-08-06 12:30:00,118.31,118.4,118.21,118.37,3192.0,116.4959,116.5845,116.3974,116.555,3192.0
2024-08-06 12:35:00,118.34,118.34,117.98,118.23,3601.0,116.5254,116.5254,116.171,116.4171,3601.0
2024-08-06 12:40:00,118.29,118.31,118.13,118.13,2752.0,116.4762,116.4959,116.3187,116.3187,2752.0
2024-08-06 12:45:00,118.2,118.3,118.17,118.17,2043.0,116.3876,116.4861,116.3581,116.3581,2043.0
2024-08-06 12:50:00,118.21,118.55,118.21,118.55,1735.0,116.3974,116.7322,116.3974,116.7322,1735.0
2024-08-06 12:55:00,118.55,118.72,118.52,118.65,2669.0,116.7322,116.8996,116.7027,116.8307,2669.0
2024-08-06 13:00:00,118.63,118.77,118.56,118.76,2887.0,116.811,116.9489,116.7421,116.939,2887.0
2024-08-06 13:05:00,118.71,118.72,118.55,118.59,1387.0,116.8898,116.8996,116.7322,116.7716,1387.0
2024-08-06 13:10:00,118.61,118.66,118.55,118.55,3628.0,116.7913,116.8405,116.7322,116.7322,3628.0
2024-08-06 13:15:00,118.6,118.6,118.3,118.3,7782.0,116.7815,116.7815,116.4861,116.4861,7782.0
2024-08-06 13:20:00,118.23,118.34,118.12,118.19,7074.0,116.4171,116.5254,116.3088,116.3777,7074.0
2024-08-06 13:25:00,118.26,118.26,118.03,118.15,4219.0,116.4467,116.4467,116.2202,116.3384,4219.0
2024-08-06 13:30:00,118.22,118.37,118.21,118.3,4210.0,116.4073,116.555,116.3974,116.4861,4210.0
2024-08-06 13:35:00,118.26,118.5,118.26,118.34,5326.0,116.4467,116.683,116.4467,116.5254,5326.0
2024-08-06 13:40:00,118.37,118.41,118.08,118.14,20616.0,116.555,116.5944,116.2694,116.3285,20616.0
2024-08-06 13:45:00,118.08,118.19,117.88,118.19,5576.0,116.2694,116.3777,116.0725,116.3777,5576.0
2024-08-06 13:50:00,118.12,118.23,118.08,118.23,5202.0,116.3088,116.4171,116.2694,116.4171,5202.0
2024-08-06 13:55:00,118.28,118.29,118.15,118.15,5242.0,116.4664,116.4762,116.3384,116.3384,5242.0
2024-08-06 14:00:00,118.14,118.21,118.08,118.15,5589.0,116.3285,116.3974,116.2694,116.3384,5589.0
2024-08-06 14:05:00,118.17,118.26,118.08,118.26,5410.0,116.3581,116.4467,116.2694,116.4467,5410.0
2024-08-06 14:10:00,118.28,118.33,118.21,118.32,4527.0,116.4664,116.5156,116.3974,116.5058,4527.0
2024-08-06 14:15:00,118.34,118.62,118.33,118.6,4261.0,116.5254,116.8012,116.5156,116.7815,4261.0
2024-08-06 14:20:00,118.6,118.78,118.55,118.68,5849.0,116.7815,116.9587,116.7322,116.8602,5849.0
2024-08-06 14:25:00,118.65,118.78,118.64,118.74,4612.0,116.8307,116.9587,116.8208,116.9193,4612.0
2024-08-06 14:30:00,118.7,118.8,118.64,118.76,6412.0,116.8799,116.9784,116.8208,116.939,6412.0
2024-08-06 14:35:00,118.79,118.79,118.64,118.66,3352.0,116.9685,116.9685,116.8208,116.8405,3352.0
2024-08-06 14:40:00,118.64,118.74,118.59,118.74,2767.0,116.8208,116.9193,116.7716,116.9193,2767.0
2024-08-06 14:45:00,118.72,118.81,118.65,118.81,2993.0,116.8996,116.9882,116.8307,116.9882,2993.0
2024-08-06 14:50:00,118.77,118.81,118.74,118.74,2831.0,116.9489,116.9882,116.9193,116.9193,2831.0
2024-08-06 14:55:00,118.73,118.73,118.21,118.24,7803.0,116.9095,116.9095,116.3974,116.427,7803.0
2024-08-06 15:00:00,118.16,118.23,117.59,117.66,10239.0,116.3482,116.4171,115.7869,115.8559,10239.0
2024-08-06 15:05:00,117.73,117.83,117.4,117.65,5144.0,115.9248,116.0233,115.5999,115.846,5144.0
2024-08-06 15:10:00,117.63,117.86,117.6,117.67,18057.0,115.8263,116.0528,115.7968,115.8657,18057.0
2024-08-06 15:15:00,117.66,117.71,117.37,117.52,4720.0,115.8559,115.9051,115.5703,115.718,4720.0
2024-08-06 15:20:00,117.53,117.98,117.51,117.98,9507.0,115.7279,116.171,115.7082,116.171,9507.0
2024-08-06 15:25:00,117.96,118.05,117.75,117.75,7068.0,116.1513,116.2399,115.9445,115.9445,7068.0
2024-08-06 15:30:00,117.83,118.01,117.7,117.96,6560.0,116.0233,116.2005,115.8953,116.1513,6560.0
2024-08-06 15:35:00,117.93,117.97,117.78,117.79,7575.0,116.1217,116.1611,115.974,115.9839,7575.0
2024-08-06 15:40:00,117.8,117.87,117.73,117.73,11596.0,115.9937,116.0627,115.9248,115.9248,11596.0
2024-08-06 15:45:00,117.73,117.82,117.32,117.45,12302.0,115.9248,116.0134,115.5211,115.6491,12302.0
2024-08-06 15:50:00,117.36,117.61,117.04,117.14,35467.0,115.5605,115.8066,115.2454,115.3438,35467.0
2024-08-06 15:55:00,117.17,117.23,116.95,117.05,81244.0,115.3734,115.4325,115.1568,115.2552,81244.0
2024-08-07 09:30:00,117.98,118.51,117.92,117.92,19044.0,116.171,116.6928,116.1119,116.1119,19044.0
2024-08-07 09:35:00,117.92,119.21,117.7,119.21,5814.0,116.1119,117.3821,115.8953,117.3821,5814.0
2024-08-07 09:40:00,119.4,119.59,119.21,119.59,900.0,117.5692,117.7563,117.3821,117.7563,900.0
2024-08-07 09:45:00,119.47,119.54,119.19,119.54,5042.0,117.6381,117.707,117.3624,117.707,5042.0
2024-08-07 09:50:00,119.43,119.88,119.41,119.7,16844.0,117.5987,118.0418,117.579,117.8646,16844.0
2024-08-07 09:55:00,119.62,119.7,119.17,119.57,12541.0,117.7858,117.8646,117.3427,117.7366,12541.0
2024-08-07 10:00:00,119.65,119.88,119.41,119.42,5882.0,117.8154,118.0418,117.579,117.5889,5882.0
2024-08-07 10:05:00,119.39,119.49,119.18,119.37,4693.0,117.5593,117.6578,117.3526,117.5397,4693.0
2024-08-07 10:10:00,119.46,119.53,119.44,119.47,3209.0,117.6283,117.6972,117.6086,117.6381,3209.0
2024-08-07 10:15:00,119.47,119.59,119.11,119.12,13088.0,117.6381,117.7563,117.2836,117.2935,13088.0
2024-08-07 10:20:00,119.17,119.44,119.16,119.25,2823.0,117.3427,117.6086,117.3329,117.4215,2823.0
2024-08-07 10:25:00,119.19,119.28,118.89,119.03,5479.0,117.3624,117.451,117.067,117.2049,5479.0
2024-08-07 10:30:00,119.03,119.2,118.95,118.96,5054.0,117.2049,117.3723,117.1261,117.1359,5054.0
2024-08-07 10:35:00,118.91,119.11,118.84,118.87,7035.0,117.0867,117.2836,117.0178,117.0473,7035.0
2024-08-07 10:40:00,118.91,119.09,118.81,119.09,5650.0,117.0867,117.2639,116.9882,117.2639,5650.0
2024-08-07 10:45:00,119.14,119.34,119.07,119.08,12359.0,117.3132,117.5101,117.2443,117.2541,12359.0
2024-08-07 10:50:00,119.06,119.25,118.87,118.98,11000.0,117.2344,117.4215,117.0473,117.1556,11000.0
2024-08-07 10:55:00,119.0,119.06,118.9,118.99,2869.0,117.1753,117.2344,117.0769,117.1655,2869.0
2024-08-07 11:00:00,118.98,119.15,118.86,119.03,7101.0,117.1556,117.323,117.0375,117.2049,7101.0
2024-08-07 11:05:00,119.03,119.13,118.88,119.03,4071.0,117.2049,117.3033,117.0572,117.2049,4071.0
2024-08-07 11:10:00,118.96,118.96,118.74,118.75,9269.0,117.1359,117.1359,116.9193,116.9292,9269.0
2024-08-07 11:15:00,118.75,118.75,118.5,118.52,6387.0,116.9292,116.9292,116.683,116.7027,6387.0
2024-08-07 11:20:00,118.46,118.6,118.39,118.57,14114.0,116.6436,116.7815,116.5747,116.7519,14114.0
2024-08-07 11:25:00,118.52,118.69,118.43,118.69,3617.0,116.7027,116.8701,116.6141,116.8701,3617.0
2024-08-07 11:30:00,118.69,118.86,118.57,118.82,3802.0,116.8701,117.0375,116.7519,116.9981,3802.0
2024-08-07 11:35:00,118.82,118.92,118.53,118.59,5514.0,116.9981,117.0966,116.7125,116.7716,5514.0
2024-08-07 11:40:00,118.55,118.63,118.25,118.26,4244.0,116.7322,116.811,116.4368,116.4467,4244.0
2024-08-07 11:45:00,118.21,118.21,117.86,118.0,3689.0,116.3974,116.3974,116.0528,116.1907,3689.0
2024-08-07 11:50:00,118.01,118.13,117.99,118.1,2664.0,116.2005,116.3187,116.1808,116.2891,2664.0
2024-08-07 11:55:00,118.14,118.19,118.0,118.06,3172.0,116.3285,116.3777,116.1907,116.2497,3172.0
2024-08-07 12:00:00,118.06,118.09,117.7,117.71,6565.0,116.2497,116.2793,115.8953,115.9051,6565.0
2024-08-07 12:05:00,117.71,117.88,117.68,117.86,3150.0,115.9051,116.0725,115.8756,116.0528,3150.0
2024-08-07 12:10:00,117.81,118.03,117.81,118.03,2800.0,116.0036,116.2202,116.0036,116.2202,2800.0
2024-08-07 12:15:00,118.04,118.08,118.0,118.04,3278.0,116.23,116.2694,116.1907,116.23,3278.0
2024-08-07 12:20:00,118.07,118.55,118.07,118.48,2879.0,116.2596,116.7322,116.2596,116.6633,2879.0
2024-08-07 12:25:00,118.5,118.53,118.33,118.44,3928.0,116.683,116.7125,116.5156,116.6239,3928.0
2024-08-07 12:30:00,118.39,118.39,118.26,118.38,1800.0,116.5747,116.5747,116.4467,116.5648,1800.0
2024-08-07 12:35:00,118.36,118.4,118.28,118.34,2237.0,116.5451,116.5845,116.4664,116.5254,2237.0
2024-08-07 12:40:00,118.29,118.42,118.14,118.28,4220.0,116.4762,116.6042,116.3285,116.4664,4220.0
2024-08-07 12:45:00,118.23,118.24,117.95,118.01,1840.0,116.4171,116.427,116.1414,116.2005,1840.0
2024-08-07 12:50:00,117.98,117.98,117.77,117.89,3432.0,116.171,116.171,115.9642,116.0823,3432.0
2024-08-07 12:55:00,117.9,118.08,117.77,117.86,8997.0,116.0922,116.2694,115.9642,116.0528,8997.0
2024-08-07 13:00:00,117.85,117.88,117.61,117.73,3706.0,116.043,116.0725,115.8066,115.9248,3706.0
2024-08-07 13:05:00,117.78,117.81,117.43,117.43,2239.0,115.974,116.0036,115.6294,115.6294,2239.0
2024-08-07 13:10:00,117.39,117.47,117.18,117.23,4889.0,115.59,115.6688,115.3832,115.4325,4889.0
2024-08-07 13:15:00,117.18,117.29,117.05,117.1,4680.0,115.3832,115.4915,115.2552,115.3045,4680.0
2024-08-07 13:20:00,117.11,117.37,117.08,117.35,2850.0,115.3143,115.5703,115.2848,115.5506,2850.0
2024-08-07 13:25:00,117.37,117.62,117.32,117.34,5471.0,115.5703,115.8165,115.5211,115.5408,5471.0
2024-08-07 13:30:00,117.42,117.42,117.22,117.42,5053.0,115.6196,115.6196,115.4226,115.6196,5053.0
2024-08-07 13:35:00,117.47,117.51,117.3,117.38,2272.0,115.6688,115.7082,115.5014,115.5802,2272.0
2024-08-07 13:40:00,117.42,117.42,117.15,117.23,1957.0,115.6196,115.6196,115.3537,115.4325,1957.0
2024-08-07 13:45:00,117.17,117.26,116.91,116.91,2793.0,115.3734,115.462,115.1174,115.1174,2793.0
2024-08-07 13:50:00,116.91,116.92,116.73,116.85,4410.0,115.1174,115.1272,114.9401,115.0583,4410.0
2024-08-07 13:55:00,116.82,116.82,116.68,116.8,4165.0,115.0288,115.0288,114.8909,115.0091,4165.0
2024-08-07 14:00:00,116.78,116.83,116.67,116.68,4137.0,114.9894,115.0386,114.8811,114.8909,4137.0
2024-08-07 14:05:00,116.66,116.66,116.47,116.54,4516.0,114.8712,114.8712,114.6841,114.753,4516.0
2024-08-07 14:10:00,116.55,116.6,116.33,116.34,5916.0,114.7629,114.8121,114.5463,114.5561,5916.0
2024-08-07 14:15:00,116.23,116.35,116.16,116.21,10367.0,114.4478,114.566,114.3789,114.4281,10367.0
2024-08-07 14:20:00,116.22,116.54,116.17,116.47,7741.0,114.438,114.753,114.3887,114.6841,7741.0
2024-08-07 14:25:00,116.52,116.72,116.52,116.71,5144.0,114.7334,114.9303,114.7334,114.9204,5144.0
2024-08-07 14:30:00,116.6,116.64,116.36,116.42,3730.0,114.8121,114.8515,114.5758,114.6349,3730.0
2024-08-07 14:35:00,116.43,116.45,116.29,116.38,4333.0,114.6447,114.6644,114.5069,114.5955,4333.0
2024-08-07 14:40:00,116.42,116.57,116.39,116.48,4076.0,114.6349,114.7826,114.6053,114.694,4076.0
2024-08-07 14:45:00,116.53,116.53,116.25,116.41,3032.0,114.7432,114.7432,114.4675,114.625,3032.0
2024-08-07 14:50:00,116.36,116.44,116.29,116.34,3798.0,114.5758,114.6546,114.5069,114.5561,3798.0
2024-08-07 14:55:00,116.43,116.51,116.34,116.34,4600.0,114.6447,114.7235,114.5561,114.5561,4600.0
2024-08-07 15:00:00,116.33,116.97,116.33,116.97,6447.0,114.5463,115.1765,114.5463,115.1765,6447.0
2024-08-07 15:05:00,117.0,117.0,116.79,116.88,1541.0,115.206,115.206,114.9992,115.0878,1541.0
2024-08-07 15:10:00,116.85,116.96,116.73,116.73,3113.0,115.0583,115.1666,114.9401,114.9401,3113.0
2024-08-07 15:15:00,116.8,116.96,116.8,116.92,2301.0,115.0091,115.1666,115.0091,115.1272,2301.0
2024-08-07 15:20:00,117.02,117.02,116.77,116.8,3109.0,115.2257,115.2257,114.9795,115.0091,3109.0
2024-08-07 15:25:00,116.8,116.84,116.67,116.79,2400.0,115.0091,115.0484,114.8811,114.9992,2400.0
2024-08-07 15:30:00,116.78,116.94,116.53,116.86,18177.0,114.9894,115.1469,114.7432,115.0681,18177.0
2024-08-07 15:35:00,116.86,117.07,116.86,116.96,4992.0,115.0681,115.2749,115.0681,115.1666,4992.0
2024-08-07 15:40:00,116.91,116.92,116.68,116.73,3889.0,115.1174,115.1272,114.8909,114.9401,3889.0
2024-08-07 15:45:00,116.72,116.83,116.62,116.8,8836.0,114.9303,115.0386,114.8318,115.0091,8836.0
2024-08-07 15:50:00,116.81,117.01,115.98,116.08,30918.0,115.0189,115.2158,114.2016,114.3001,30918.0
2024-08-07 15:55:00,116.12,116.26,115.92,116.24,84847.0,114.3395,114.4773,114.1426,114.4576,84847.0
2024-08-08 09:30:00,117.95,117.98,117.3,117.3,16540.0,116.1414,116.171,115.5014,115.5014,16540.0
2024-08-08 09:35:00,117.31,117.31,117.11,117.23,600.0,115.5112,115.5112,115.3143,115.4325,600.0
2024-08-08 09:40:00,117.11,117.44,116.68,116.68,10882.0,115.3143,115.6392,114.8909,114.8909,10882.0
2024-08-08 09:45:00,116.85,117.16,116.23,116.47,2758.0,115.0583,115.3635,114.4478,114.6841,2758.0
2024-08-08 09:50:00,116.47,117.11,116.33,117.02,6055.0,114.6841,115.3143,114.5463,115.2257,6055.0
2024-08-08 09:55:00,117.06,117.31,116.86,117.21,6372.0,115.2651,115.5112,115.0681,115.4128,6372.0
2024-08-08 10:00:00,117.3,117.59,117.29,117.51,4239.0,115.5014,115.7869,115.4915,115.7082,4239.0
2024-08-08 10:05:00,117.44,117.69,117.32,117.69,3334.0,115.6392,115.8854,115.5211,115.8854,3334.0
2024-08-08 10:10:00,117.69,117.71,117.36,117.49,8652.0,115.8854,115.9051,115.5605,115.6885,8652.0
2024-08-08 10:15:00,117.54,117.95,117.54,117.72,2775.0,115.7377,116.1414,115.7377,115.915,2775.0
2024-08-08 10:20:00,117.75,117.82,117.5,117.82,3703.0,115.9445,116.0134,115.6983,116.0134,3703.0
2024-08-08 10:25:00,117.82,118.17,117.76,118.13,9474.0,116.0134,116.3581,115.9543,116.3187,9474.0
2024-08-08 10:30:00,118.17,118.17,117.92,118.07,3636.0,116.3581,116.3581,116.1119,116.2596,3636.0
2024-08-08 10:35:00,118.13,118.46,118.03,118.32,6760.0,116.3187,116.6436,116.2202,116.5058,6760.0
2024-08-08 10:40:00,118.41,118.49,118.1,118.1,6363.0,116.5944,116.6731,116.2891,116.2891,6363.0
2024-08-08 10:45:00,118.29,118.35,118.05,118.29,6220.0,116.4762,116.5353,116.2399,116.4762,6220.0
2024-08-08 10:50:00,118.36,118.53,118.21,118.23,6956.0,116.5451,116.7125,116.3974,116.4171,6956.0
2024-08-08 10:55:00,118.28,118.4,118.19,118.4,4203.0,116.4664,116.5845,116.3777,116.5845,4203.0
2024-08-08 11:00:00,118.39,118.44,118.25,118.26,6369.0,116.5747,116.6239,116.4368,116.4467,6369.0
2024-08-08 11:05:00,118.26,118.54,118.23,118.45,6958.0,116.4467,116.7224,116.4171,116.6338,6958.0
2024-08-08 11:10:00,118.52,118.54,118.2,118.25,5349.0,116.7027,116.7224,116.3876,116.4368,5349.0
2024-08-08 11:15:00,118.14,118.23,117.99,118.01,4496.0,116.3285,116.4171,116.1808,116.2005,4496.0
2024-08-08 11:20:00,118.01,118.36,118.01,118.36,5380.0,116.2005,116.5451,116.2005,116.5451,5380.0
2024-08-08 11:25:00,118.35,118.4,118.26,118.26,3181.0,116.5353,116.5845,116.4467,116.4467,3181.0
2024-08-08 11:30:00,118.33,118.58,118.3,118.44,4005.0,116.5156,116.7618,116.4861,116.6239,4005.0
2024-08-08 11:35:00,118.38,118.45,118.27,118.3,2136.0,116.5648,116.6338,116.4565,116.4861,2136.0
2024-08-08 11:40:00,118.3,118.38,118.23,118.33,3871.0,116.4861,116.5648,116.4171,116.5156,3871.0
2024-08-08 11:45:00,118.38,118.38,118.1,118.14,5127.0,116.5648,116.5648,116.2891,116.3285,5127.0
2024-08-08 11:50:00,118.22,118.36,118.22,118.36,2055.0,116.4073,116.5451,116.4073,116.5451,2055.0
2024-08-08 11:55:00,118.36,118.43,118.35,118.41,2414.0,116.5451,116.6141,116.5353,116.5944,2414.0
2024-08-08 12:00:00,118.38,118.57,118.35,118.56,8281.0,116.5648,116.7519,116.5353,116.7421,8281.0
2024-08-08 12:05:00,118.56,118.78,118.56,118.73,4319.0,116.7421,116.9587,116.7421,116.9095,4319.0
2024-08-08 12:10:00,118.7,118.74,118.44,118.45,7898.0,116.8799,116.9193,116.6239,116.6338,7898.0
2024-08-08 12:15:00,118.48,118.52,118.39,118.52,3991.0,116.6633,116.7027,116.5747,116.7027,3991.0
2024-08-08 12:20:00,118.49,118.69,118.49,118.69,1600.0,116.6731,116.8701,116.6731,116.8701,1600.0
2024-08-08 12:25:00,118.7,118.76,118.51,118.51,3641.0,116.8799,116.939,116.6928,116.6928,3641.0
2024-08-08 12:30:00,118.51,118.51,118.26,118.34,2727.0,116.6928,116.6928,116.4467,116.5254,2727.0
2024-08-08 12:35:00,118.29,118.31,117.98,117.98,3322.0,116.4762,116.4959,116.171,116.171,3322.0
2024-08-08 12:40:00,118.03,118.22,118.03,118.22,3252.0,116.2202,116.4073,116.2202,116.4073,3252.0
2024-08-08 12:45:00,118.33,118.42,118.27,118.41,2440.0,116.5156,116.6042,116.4565,116.5944,2440.0
2024-08-08 12:50:00,118.45,118.47,118.32,118.38,2516.0,116.6338,116.6535,116.5058,116.5648,2516.0
2024-08-08 12:55:00,118.44,118.48,118.26,118.33,2400.0,116.6239,116.6633,116.4467,116.5156,2400.0
2024-08-08 13:00:00,118.35,118.37,118.17,118.21,1760.0,116.5353,116.555,116.3581,116.3974,1760.0
2024-08-08 13:05:00,118.22,118.28,118.12,118.22,5247.0,116.4073,116.4664,116.3088,116.4073,5247.0
2024-08-08 13:10:00,118.3,118.4,118.28,118.38,4433.0,116.4861,116.5845,116.4664,116.5648,4433.0
2024-08-08 13:15:00,118.38,118.56,118.38,118.56,3175.0,116.5648,116.7421,116.5648,116.7421,3175.0
2024-08-08 13:20:00,118.57,118.65,118.55,118.65,4038.0,116.7519,116.8307,116.7322,116.8307,4038.0
2024-08-08 13:25:00,118.7,119.04,118.69,119.04,3668.0,116.8799,117.2147,116.8701,117.2147,3668.0
2024-08-08 13:30:00,119.04,119.09,118.96,119.03,5175.0,117.2147,117.2639,117.1359,117.2049,5175.0
2024-08-08 13:35:00,119.09,119.09,118.93,118.94,2433.0,117.2639,117.2639,117.1064,117.1162,2433.0
2024-08-08 13:40:00,118.99,118.99,118.92,118.94,4432.0,117.1655,117.1655,117.0966,117.1162,4432.0
2024-08-08 13:45:00,118.94,119.15,118.93,119.13,2291.0,117.1162,117.323,117.1064,117.3033,2291.0
2024-08-08 13:50:00,119.16,119.26,119.12,119.13,1841.0,117.3329,117.4313,117.2935,117.3033,1841.0
2024-08-08 13:55:00,119.09,119.18,119.05,119.13,2661.0,117.2639,117.3526,117.2246,117.3033,2661.0
2024-08-08 14:00:00,119.13,119.32,119.12,119.32,5320.0,117.3033,117.4904,117.2935,117.4904,5320.0
2024-08-08 14:05:00,119.28,119.35,119.24,119.24,5477.0,117.451,117.52,117.4116,117.4116,5477.0
2024-08-08 14:10:00,119.21,119.21,119.02,119.04,4163.0,117.3821,117.3821,117.195,117.2147,4163.0
2024-08-08 14:15:00,119.08,119.13,119.05,119.08,4974.0,117.2541,117.3033,117.2246,117.2541,4974.0
2024-08-08 14:20:00,119.08,119.23,119.07,119.23,5122.0,117.2541,117.4018,117.2443,117.4018,5122.0
2024-08-08 14:25:00,119.21,119.22,118.95,118.96,3701.0,117.3821,117.392,117.1261,117.1359,3701.0
2024-08-08 14:30:00,118.9,119.06,118.89,118.98,2360.0,117.0769,117.2344,117.067,117.1556,2360.0
2024-08-08 14:35:00,118.96,118.96,118.77,118.83,3001.0,117.1359,117.1359,116.9489,117.0079,3001.0
2024-08-08 14:40:00,118.66,118.7,118.59,118.66,3057.0,116.8405,116.8799,116.7716,116.8405,3057.0
2024-08-08 14:45:00,118.63,118.78,118.62,118.78,2520.0,116.811,116.9587,116.8012,116.9587,2520.0
2024-08-08 14:50:00,118.7,119.0,118.7,118.95,15221.0,116.8799,117.1753,116.8799,117.1261,15221.0
2024-08-08 14:55:00,118.98,119.02,118.93,118.96,3743.0,117.1556,117.195,117.1064,117.1359,3743.0
2024-08-08 15:00:00,118.94,119.07,118.87,118.92,11445.0,117.1162,117.2443,117.0473,117.0966,11445.0
2024-08-08 15:05:00,118.92,119.08,118.86,119.06,10875.0,117.0966,117.2541,117.0375,117.2344,10875.0
2024-08-08 15:10:00,119.1,119.19,119.07,119.07,5318.0,117.2738,117.3624,117.2443,117.2443,5318.0
2024-08-08 15:15:00,119.05,119.1,118.93,118.93,3033.0,117.2246,117.2738,117.1064,117.1064,3033.0
2024-08-08 15:20:00,118.98,119.12,118.97,119.08,2669.0,117.1556,117.2935,117.1458,117.2541,2669.0
2024-08-08 15:25:00,119.03,119.1,118.89,118.89,6715.0,117.2049,117.2738,117.067,117.067,6715.0
2024-08-08 15:30:00,118.96,119.01,118.73,118.8,4786.0,117.1359,117.1852,116.9095,116.9784,4786.0
2024-08-08 15:35:00,118.59,118.74,118.49,118.71,5081.0,116.7716,116.9193,116.6731,116.8898,5081.0
2024-08-08 15:40:00,118.73,119.07,118.65,119.07,9600.0,116.9095,117.2443,116.8307,117.2443,9600.0
2024-08-08 15:45:00,119.05,119.27,119.01,119.23,8394.0,117.2246,117.4412,117.1852,117.4018,8394.0
2024-08-08 15:50:00,119.24,119.38,119.17,119.18,23273.0,117.4116,117.5495,117.3427,117.3526,23273.0
2024-08-08 15:55:00,119.12,119.32,118.99,119.22,56568.0,117.2935,117.4904,117.1655,117.392,56568.0
2024-08-09 09:30:00,118.81,119.55,118.0,119.55,12181.0,116.9882,117.7169,116.1907,117.7169,12181.0
2024-08-09 09:35:00,119.16,119.87,119.16,119.87,3797.0,117.3329,118.032,117.3329,118.032,3797.0
2024-08-09 09:40:00,119.87,119.96,119.45,119.5,6148.0,118.032,118.1206,117.6184,117.6677,6148.0
2024-08-09 09:45:00,119.63,119.74,119.24,119.24,3630.0,117.7957,117.904,117.4116,117.4116,3630.0
2024-08-09 09:50:00,119.27,120.03,119.25,120.0,24993.0,117.4412,118.1895,117.4215,118.16,24993.0
2024-08-09 09:55:00,120.0,120.0,119.32,119.32,2557.0,118.16,118.16,117.4904,117.4904,2557.0
2024-08-09 10:00:00,119.2,119.51,119.04,119.51,8600.0,117.3723,117.6775,117.2147,117.6775,8600.0
2024-08-09 10:05:00,119.33,119.55,119.32,119.53,4599.0,117.5003,117.7169,117.4904,117.6972,4599.0
2024-08-09 10:10:00,119.43,120.19,119.43,120.16,5756.0,117.5987,118.3471,117.5987,118.3175,5756.0
2024-08-09 10:15:00,119.94,120.02,119.72,119.81,3014.0,118.1009,118.1797,117.8843,117.9729,3014.0
2024-08-09 10:20:00,119.85,119.86,119.51,119.61,1974.0,118.0123,118.0221,117.6775,117.776,1974.0
2024-08-09 10:25:00,119.56,119.71,119.46,119.52,3909.0,117.7267,117.8744,117.6283,117.6874,3909.0
2024-08-09 10:30:00,119.47,119.6,119.34,119.34,2994.0,117.6381,117.7661,117.5101,117.5101,2994.0
2024-08-09 10:35:00,119.33,119.36,119.08,119.1,2307.0,117.5003,117.5298,117.2541,117.2738,2307.0
2024-08-09 10:40:00,119.24,119.57,119.17,119.46,6057.0,117.4116,117.7366,117.3427,117.6283,6057.0
2024-08-09 10:45:00,119.62,119.96,119.59,119.96,1675.0,117.7858,118.1206,117.7563,118.1206,1675.0
2024-08-09 10:50:00,119.94,120.28,119.93,120.28,4562.0,118.1009,118.4357,118.0911,118.4357,4562.0
2024-08-09 10:55:00,120.35,120.69,120.33,120.38,12603.0,118.5046,118.8394,118.4849,118.5342,12603.0
2024-08-09 11:00:00,120.48,120.64,120.3,120.63,2655.0,118.6326,118.7902,118.4554,118.7803,2655.0
2024-08-09 11:05:00,120.69,120.7,120.51,120.51,13294.0,118.8394,118.8493,118.6622,118.6622,13294.0
2024-08-09 11:10:00,120.49,120.62,120.44,120.49,3497.0,118.6425,118.7705,118.5932,118.6425,3497.0
2024-08-09 11:15:00,120.52,120.55,120.45,120.52,1193.0,118.672,118.7016,118.6031,118.672,1193.0
2024-08-09 11:20:00,120.47,120.5,120.37,120.5,2131.0,118.6228,118.6523,118.5243,118.6523,2131.0
2024-08-09 11:25:00,120.61,120.61,120.35,120.37,3365.0,118.7606,118.7606,118.5046,118.5243,3365.0
2024-08-09 11:30:00,120.41,120.6,120.4,120.58,3708.0,118.5637,118.7508,118.5539,118.7311,3708.0
2024-08-09 11:35:00,120.52,120.6,120.46,120.6,2893.0,118.672,118.7508,118.6129,118.7508,2893.0
2024-08-09 11:40:00,120.57,120.57,120.4,120.51,8839.0,118.7213,118.7213,118.5539,118.6622,8839.0
2024-08-09 11:45:00,120.55,120.74,120.55,120.74,1607.0,118.7016,118.8886,118.7016,118.8886,1607.0
2024-08-09 11:50:00,120.83,120.95,120.8,120.8,1685.0,118.9773,119.0954,118.9477,118.9477,1685.0
2024-08-09 11:55:00,120.76,120.76,120.45,120.5,3809.0,118.9083,118.9083,118.6031,118.6523,3809.0
2024-08-09 12:00:00,120.6,120.62,120.53,120.58,1751.0,118.7508,118.7705,118.6819,118.7311,1751.0
2024-08-09 12:05:00,120.5,120.56,120.49,120.53,926.0,118.6523,118.7114,118.6425,118.6819,926.0
2024-08-09 12:10:00,120.5,120.51,120.47,120.48,1149.0,118.6523,118.6622,118.6228,118.6326,1149.0
2024-08-09 12:15:00,120.49,120.55,120.44,120.55,10636.0,118.6425,118.7016,118.5932,118.7016,10636.0
2024-08-09 12:20:00,120.63,120.67,120.5,120.5,1863.0,118.7803,118.8197,118.6523,118.6523,1863.0
2024-08-09 12:25:00,120.57,120.66,120.57,120.62,1057.0,118.7213,118.8099,118.7213,118.7705,1057.0
2024-08-09 12:30:00,120.66,120.75,120.66,120.74,2293.0,118.8099,118.8985,118.8099,118.8886,2293.0
2024-08-09 12:35:00,120.75,120.92,120.74,120.88,2907.0,118.8985,119.0659,118.8886,119.0265,2907.0
2024-08-09 12:40:00,120.84,120.89,120.82,120.88,723.0,118.9871,119.0363,118.9674,119.0265,723.0
2024-08-09 12:45:00,120.84,120.86,120.74,120.86,1392.0,118.9871,119.0068,118.8886,119.0068,1392.0
2024-08-09 12:50:00,120.84,120.88,120.74,120.74,1820.0,118.9871,119.0265,118.8886,118.8886,1820.0
2024-08-09 12:55:00,120.77,120.94,120.77,120.92,1249.0,118.9182,119.0856,118.9182,119.0659,1249.0
2024-08-09 13:00:00,120.94,121.1,120.89,121.09,5037.0,119.0856,119.2431,119.0363,119.2333,5037.0
2024-08-09 13:05:00,121.1,121.11,121.02,121.11,2555.0,119.2431,119.253,119.1644,119.253,2555.0
2024-08-09 13:10:00,121.12,121.53,121.12,121.53,5130.0,119.2628,119.6665,119.2628,119.6665,5130.0
2024-08-09 13:15:00,121.53,121.83,121.53,121.65,7504.0,119.6665,119.9619,119.6665,119.7847,7504.0
2024-08-09 13:20:00,121.68,121.68,121.43,121.43,736.0,119.8142,119.8142,119.5681,119.5681,736.0
2024-08-09 13:25:00,121.47,121.82,121.45,121.82,1561.0,119.6075,119.9521,119.5878,119.9521,1561.0
2024-08-09 13:30:00,121.83,121.93,121.83,121.89,3675.0,119.9619,120.0604,119.9619,120.021,3675.0
2024-08-09 13:35:00,121.89,121.89,121.78,121.78,2371.0,120.021,120.021,119.9127,119.9127,2371.0
2024-08-09 13:40:00,121.78,121.8,121.6,121.67,2425.0,119.9127,119.9324,119.7355,119.8044,2425.0
2024-08-09 13:45:00,121.68,121.78,121.66,121.77,1893.0,119.8142,119.9127,119.7945,119.9029,1893.0
2024-08-09 13:50:00,121.75,121.8,121.42,121.5,4734.0,119.8832,119.9324,119.5582,119.637,4734.0
2024-08-09 13:55:00,121.48,121.56,121.45,121.46,2608.0,119.6173,119.6961,119.5878,119.5976,2608.0
2024-08-09 14:00:00,121.48,121.59,121.42,121.52,5410.0,119.6173,119.7256,119.5582,119.6567,5410.0
2024-08-09 14:05:00,121.52,121.63,121.51,121.62,1600.0,119.6567,119.765,119.6468,119.7552,1600.0
2024-08-09 14:10:00,121.6,121.65,121.43,121.65,4606.0,119.7355,119.7847,119.5681,119.7847,4606.0
2024-08-09 14:15:00,121.61,121.77,121.58,121.77,12422.0,119.7453,119.9029,119.7158,119.9029,12422.0
2024-08-09 14:20:00,121.78,121.78,121.61,121.63,9442.0,119.9127,119.9127,119.7453,119.765,9442.0
2024-08-09 14:25:00,121.64,121.8,121.62,121.78,4358.0,119.7748,119.9324,119.7552,119.9127,4358.0
2024-08-09 14:30:00,121.78,121.84,121.7,121.73,5046.0,119.9127,119.9718,119.8339,119.8635,5046.0
2024-08-09 14:35:00,121.73,121.95,121.69,121.91,5011.0,119.8635,120.0801,119.8241,120.0407,5011.0
2024-08-09 14:40:00,121.91,121.98,121.88,121.92,4329.0,120.0407,120.1096,120.0112,120.0506,4329.0
2024-08-09 14:45:00,121.92,122.09,121.92,122.02,7859.0,120.0506,120.2179,120.0506,120.149,7859.0
2024-08-09 14:50:00,122.0,122.01,121.86,121.89,28939.0,120.1293,120.1392,119.9915,120.021,28939.0
2024-08-09 14:55:00,121.91,122.02,121.85,122.02,10376.0,120.0407,120.149,119.9816,120.149,10376.0
2024-08-09 15:00:00,122.02,122.04,121.83,121.97,6927.0,120.149,120.1687,119.9619,120.0998,6927.0
2024-08-09 15:05:00,121.98,122.17,121.97,122.17,8030.0,120.1096,120.2967,120.0998,120.2967,8030.0
2024-08-09 15:10:00,122.19,122.35,122.17,122.35,5502.0,120.3164,120.474,120.2967,120.474,5502.0
2024-08-09 15:15:00,122.33,122.38,122.31,122.38,4855.0,120.4543,120.5035,120.4346,120.5035,4855.0
2024-08-09 15:20:00,122.38,122.41,122.12,122.21,13373.0,120.5035,120.533,120.2475,120.3361,13373.0
2024-08-09 15:25:00,122.22,122.6,122.22,122.55,10148.0,120.346,120.7201,120.346,120.6709,10148.0
2024-08-09 15:30:00,122.58,122.67,122.49,122.53,16624.0,120.7004,120.7891,120.6118,120.6512,16624.0
2024-08-09 15:35:00,122.54,122.67,122.44,122.55,16696.0,120.661,120.7891,120.5626,120.6709,16696.0
2024-08-09 15:40:00,122.58,122.64,122.52,122.57,13563.0,120.7004,120.7595,120.6414,120.6906,13563.0
2024-08-09 15:45:00,122.58,122.81,122.57,122.72,18933.0,120.7004,120.9269,120.6906,120.8383,18933.0
2024-08-09 15:50:00,122.7,122.72,122.36,122.45,41903.0,120.8186,120.8383,120.4838,120.5724,41903.0
2024-08-09 15:55:00,122.45,122.63,122.38,122.5,78618.0,120.5724,120.7497,120.5035,120.6217,78618.0
2024-08-12 09:30:00,122.49,123.35,122.38,122.92,21285.0,120.6118,121.4586,120.5035,121.0352,21285.0
2024-08-12 09:35:00,122.7,123.26,122.57,123.12,3498.0,120.8186,121.37,120.6906,121.2322,3498.0
2024-08-12 09:40:00,123.08,123.08,122.46,122.46,2525.0,121.1928,121.1928,120.5823,120.5823,2525.0
2024-08-12 09:45:00,122.52,122.81,122.43,122.68,1522.0,120.6414,120.9269,120.5527,120.7989,1522.0
2024-08-12 09:50:00,122.87,123.26,122.86,123.24,12518.0,120.986,121.37,120.9761,121.3503,12518.0
2024-08-12 09:55:00,123.26,123.26,122.53,122.67,4059.0,121.37,121.37,120.6512,120.7891,4059.0
2024-08-12 10:00:00,122.71,123.15,122.71,123.13,3827.0,120.8284,121.2617,120.8284,121.242,3827.0
2024-08-12 10:05:00,123.12,123.49,123.08,123.46,2997.0,121.2322,121.5965,121.1928,121.5669,2997.0
2024-08-12 10:10:00,123.46,123.68,123.29,123.68,5700.0,121.5669,121.7836,121.3995,121.7836,5700.0
2024-08-12 10:15:00,123.68,123.85,123.59,123.76,4392.0,121.7836,121.951,121.6949,121.8623,4392.0
2024-08-12 10:20:00,123.75,123.96,123.61,123.79,5575.0,121.8525,122.0593,121.7146,121.8919,5575.0
2024-08-12 10:25:00,123.82,123.89,123.44,123.44,5024.0,121.9214,121.9903,121.5472,121.5472,5024.0
2024-08-12 10:30:00,123.42,123.56,123.39,123.48,2855.0,121.5276,121.6654,121.498,121.5866,2855.0
2024-08-12 10:35:00,123.53,123.69,123.43,123.65,13430.0,121.6359,121.7934,121.5374,121.754,13430.0
2024-08-12 10:40:00,123.66,123.78,123.52,123.59,4940.0,121.7639,121.882,121.626,121.6949,4940.0
2024-08-12 10:45:00,123.55,123.73,123.54,123.73,4636.0,121.6556,121.8328,121.6457,121.8328,4636.0
2024-08-12 10:50:00,123.73,123.78,123.63,123.78,4489.0,121.8328,121.882,121.7343,121.882,4489.0
2024-08-12 10:55:00,123.77,123.84,123.72,123.81,4753.0,121.8722,121.9411,121.823,121.9116,4753.0
2024-08-12 11:00:00,123.82,123.97,123.78,123.97,4888.0,121.9214,122.0691,121.882,122.0691,4888.0
2024-08-12 11:05:00,123.97,124.03,123.77,123.77,5709.0,122.0691,122.1282,121.8722,121.8722,5709.0
2024-08-12 11:10:00,123.82,123.97,123.79,123.79,5227.0,121.9214,122.0691,121.8919,121.8919,5227.0
2024-08-12 11:15:00,123.81,123.88,123.8,123.83,2944.0,121.9116,121.9805,121.9017,121.9313,2944.0
2024-08-12 11:20:00,123.84,123.87,122.94,122.94,7843.0,121.9411,121.9707,121.0549,121.0549,7843.0
2024-08-12 11:25:00,122.95,123.02,122.77,122.94,4044.0,121.0648,121.1337,120.8875,121.0549,4044.0
2024-08-12 11:30:00,122.95,122.95,122.58,122.69,2912.0,121.0648,121.0648,120.7004,120.8087,2912.0
2024-08-12 11:35:00,122.69,122.83,122.66,122.81,3763.0,120.8087,120.9466,120.7792,120.9269,3763.0
2024-08-12 11:40:00,122.82,122.94,122.77,122.87,3175.0,120.9368,121.0549,120.8875,120.986,3175.0
2024-08-12 11:45:00,122.86,123.05,122.84,123.05,2300.0,120.9761,121.1632,120.9564,121.1632,2300.0
2024-08-12 11:50:00,123.05,123.29,123.05,123.29,5378.0,121.1632,121.3995,121.1632,121.3995,5378.0
2024-08-12 11:55:00,123.29,123.45,123.21,123.44,5998.0,121.3995,121.5571,121.3208,121.5472,5998.0
2024-08-12 12:00:00,123.48,123.55,123.3,123.36,5572.0,121.5866,121.6556,121.4094,121.4685,5572.0
2024-08-12 12:05:00,123.36,123.36,123.16,123.22,3772.0,121.4685,121.4685,121.2715,121.3306,3772.0
2024-08-12 12:10:00,123.23,123.48,123.18,123.32,13179.0,121.3405,121.5866,121.2912,121.4291,13179.0
2024-08-12 12:15:00,123.32,123.32,123.19,123.32,8698.0,121.4291,121.4291,121.3011,121.4291,8698.0
2024-08-12 12:20:00,123.32,123.34,123.09,123.17,6149.0,121.4291,121.4488,121.2026,121.2814,6149.0
2024-08-12 12:25:00,123.19,123.35,123.19,123.27,15264.0,121.3011,121.4586,121.3011,121.3799,15264.0
2024-08-12 12:30:00,123.27,123.39,123.25,123.25,3154.0,121.3799,121.498,121.3602,121.3602,3154.0
2024-08-12 12:35:00,123.21,123.36,123.2,123.36,2700.0,121.3208,121.4685,121.3109,121.4685,2700.0
2024-08-12 12:40:00,123.36,123.36,123.01,123.02,4311.0,121.4685,121.4685,121.1238,121.1337,4311.0
2024-08-12 12:45:00,123.07,123.17,123.03,123.14,3505.0,121.1829,121.2814,121.1435,121.2518,3505.0
2024-08-12 12:50:00,123.12,123.16,123.01,123.11,5456.0,121.2322,121.2715,121.1238,121.2223,5456.0
2024-08-12 12:55:00,123.13,123.13,122.72,122.72,3815.0,121.242,121.242,120.8383,120.8383,3815.0
2024-08-12 13:00:00,122.72,122.75,122.59,122.7,7028.0,120.8383,120.8678,120.7103,120.8186,7028.0
2024-08-12 13:05:00,122.69,122.78,122.64,122.77,3287.0,120.8087,120.8974,120.7595,120.8875,3287.0
2024-08-12 13:10:00,122.78,122.89,122.73,122.82,4635.0,120.8974,121.0057,120.8481,120.9368,4635.0
2024-08-12 13:15:00,122.88,122.99,122.88,122.99,2836.0,120.9958,121.1041,120.9958,121.1041,2836.0
2024-08-12 13:20:00,122.98,123.15,122.96,123.06,5267.0,121.0943,121.2617,121.0746,121.1731,5267.0
2024-08-12 13:25:00,123.06,123.06,122.79,122.95,6843.0,121.1731,121.1731,120.9072,121.0648,6843.0
2024-08-12 13:30:00,123.0,123.13,122.97,122.97,3758.0,121.114,121.242,121.0845,121.0845,3758.0
2024-08-12 13:35:00,123.01,123.01,122.85,122.85,3510.0,121.1238,121.1238,120.9663,120.9663,3510.0
2024-08-12 13:40:00,122.86,122.94,122.77,122.85,5799.0,120.9761,121.0549,120.8875,120.9663,5799.0
2024-08-12 13:45:00,122.84,123.01,122.84,122.89,4610.0,120.9564,121.1238,120.9564,121.0057,4610.0
2024-08-12 13:50:00,122.85,122.93,122.76,122.85,1495.0,120.9663,121.0451,120.8777,120.9663,1495.0
2024-08-12 13:55:00,122.86,122.91,122.82,122.9,1225.0,120.9761,121.0254,120.9368,121.0155,1225.0
2024-08-12 14:00:00,122.9,122.99,122.86,122.98,2703.0,121.0155,121.1041,120.9761,121.0943,2703.0
2024-08-12 14:05:00,122.95,122.95,122.8,122.8,3718.0,121.0648,121.0648,120.9171,120.9171,3718.0
2024-08-12 14:10:00,122.83,123.01,122.81,123.01,2395.0,120.9466,121.1238,120.9269,121.1238,2395.0
2024-08-12 14:15:00,122.98,123.0,122.92,122.93,4208.0,121.0943,121.114,121.0352,121.0451,4208.0
2024-08-12 14:20:00,122.97,123.05,122.89,122.89,6289.0,121.0845,121.1632,121.0057,121.0057,6289.0
2024-08-12 14:25:00,122.88,123.03,122.88,122.96,3397.0,120.9958,121.1435,120.9958,121.0746,3397.0
2024-08-12 14:30:00,122.92,122.96,122.87,122.96,2100.0,121.0352,121.0746,120.986,121.0746,2100.0
2024-08-12 14:35:00,122.96,123.0,122.87,122.97,4244.0,121.0746,121.114,120.986,121.0845,4244.0
2024-08-12 14:40:00,122.95,123.0,122.89,122.96,3329.0,121.0648,121.114,121.0057,121.0746,3329.0
2024-08-12 14:45:00,122.97,122.97,122.8,122.84,4107.0,121.0845,121.0845,120.9171,120.9564,4107.0
2024-08-12 14:50:00,122.86,123.0,122.86,122.93,3410.0,120.9761,121.114,120.9761,121.0451,3410.0
2024-08-12 14:55:00,122.96,123.0,122.93,122.98,6284.0,121.0746,121.114,121.0451,121.0943,6284.0
2024-08-12 15:00:00,123.01,123.01,122.89,122.93,4767.0,121.1238,121.1238,121.0057,121.0451,4767.0
2024-08-12 15:05:00,122.94,122.95,122.78,122.78,2400.0,121.0549,121.0648,120.8974,120.8974,2400.0
2024-08-12 15:10:00,122.81,122.97,122.81,122.87,8861.0,120.9269,121.0845,120.9269,120.986,8861.0
2024-08-12 15:15:00,122.84,122.89,122.83,122.86,4545.0,120.9564,121.0057,120.9466,120.9761,4545.0
2024-08-12 15:20:00,122.87,122.98,122.82,122.97,5210.0,120.986,121.0943,120.9368,121.0845,5210.0
2024-08-12 15:25:00,122.98,123.01,122.9,122.9,13475.0,121.0943,121.1238,121.0155,121.0155,13475.0
2024-08-12 15:30:00,122.92,123.08,122.81,122.84,5708.0,121.0352,121.1928,120.9269,120.9564,5708.0
2024-08-12 15:35:00,122.84,122.96,122.82,122.84,6398.0,120.9564,121.0746,120.9368,120.9564,6398.0
2024-08-12 15:40:00,122.84,122.97,122.79,122.86,7681.0,120.9564,121.0845,120.9072,120.9761,7681.0
2024-08-12 15:45:00,122.86,122.87,122.75,122.77,10551.0,120.9761,120.986,120.8678,120.8875,10551.0
2024-08-12 15:50:00,122.8,123.08,122.69,122.82,36425.0,120.9171,121.1928,120.8087,120.9368,36425.0
2024-08-12 15:55:00,122.83,122.98,122.74,122.95,60339.0,120.9466,121.0943,120.858,121.0648,60339.0
2024-08-13 09:30:00,123.84,124.44,123.73,124.09,24306.0,121.9411,122.5319,121.8328,122.1873,24306.0
2024-08-13 09:35:00,124.15,124.72,124.15,124.58,7058.0,122.2464,122.8076,122.2464,122.6698,7058.0
2024-08-13 09:40:00,124.56,124.69,124.36,124.54,7854.0,122.6501,122.7781,122.4531,122.6304,7854.0
2024-08-13 09:45:00,124.62,124.99,124.59,124.65,14422.0,122.7092,123.0735,122.6796,122.7387,14422.0
2024-08-13 09:50:00,124.57,125.05,124.47,125.05,11314.0,122.6599,123.1326,122.5615,123.1326,11314.0
2024-08-13 09:55:00,125.01,125.41,124.86,125.21,13067.0,123.0932,123.487,122.9455,123.2901,13067.0
2024-08-13 10:00:00,125.15,125.27,125.03,125.14,5274.0,123.231,123.3492,123.1129,123.2212,5274.0
2024-08-13 10:05:00,125.11,125.48,125.03,125.42,16280.0,123.1916,123.556,123.1129,123.4969,16280.0
2024-08-13 10:10:00,125.38,125.57,125.15,125.19,20424.0,123.4575,123.6446,123.231,123.2704,20424.0
2024-08-13 10:15:00,125.25,125.25,124.67,124.79,53496.0,123.3295,123.3295,122.7584,122.8765,53496.0
2024-08-13 10:20:00,124.79,124.96,124.76,124.96,1543.0,122.8765,123.0439,122.847,123.0439,1543.0
2024-08-13 10:25:00,124.97,125.27,124.89,125.13,8719.0,123.0538,123.3492,122.975,123.2113,8719.0
2024-08-13 10:30:00,125.05,125.08,124.84,124.84,2527.0,123.1326,123.1621,122.9258,122.9258,2527.0
2024-08-13 10:35:00,125.0,125.08,124.95,125.02,1700.0,123.0833,123.1621,123.0341,123.103,1700.0
2024-08-13 10:40:00,124.96,125.16,124.96,125.14,4098.0,123.0439,123.2409,123.0439,123.2212,4098.0
2024-08-13 10:45:00,125.17,125.51,125.16,125.41,6303.0,123.2507,123.5855,123.2409,123.487,6303.0
2024-08-13 10:50:00,125.49,125.63,125.39,125.63,5179.0,123.5658,123.7037,123.4673,123.7037,5179.0
2024-08-13 10:55:00,125.59,125.63,125.48,125.57,43456.0,123.6643,123.7037,123.556,123.6446,43456.0
2024-08-13 11:00:00,125.53,125.56,125.35,125.38,10436.0,123.6052,123.6347,123.428,123.4575,10436.0
2024-08-13 11:05:00,125.43,125.44,125.25,125.27,2855.0,123.5067,123.5166,123.3295,123.3492,2855.0
2024-08-13 11:10:00,125.21,125.35,125.19,125.3,3899.0,123.2901,123.428,123.2704,123.3787,3899.0
2024-08-13 11:15:00,125.31,125.39,125.29,125.37,2500.0,123.3886,123.4673,123.3689,123.4477,2500.0
2024-08-13 11:20:00,125.33,125.36,125.22,125.35,5963.0,123.4083,123.4378,123.3,123.428,5963.0
2024-08-13 11:25:00,125.38,125.38,125.22,125.26,4966.0,123.4575,123.4575,123.3,123.3393,4966.0
2024-08-13 11:30:00,125.29,125.59,125.27,125.59,10636.0,123.3689,123.6643,123.3492,123.6643,10636.0
2024-08-13 11:35:00,125.59,125.76,125.58,125.76,5807.0,123.6643,123.8317,123.6544,123.8317,5807.0
2024-08-13 11:40:00,125.76,125.9,125.71,125.84,7371.0,123.8317,123.9695,123.7824,123.9104,7371.0
2024-08-13 11:45:00,125.8,125.96,125.78,125.95,3835.0,123.8711,124.0286,123.8514,124.0188,3835.0
2024-08-13 11:50:00,125.96,126.13,125.92,125.97,6663.0,124.0286,124.196,123.9892,124.0385,6663.0
2024-08-13 11:55:00,126.01,126.18,125.99,126.14,6086.0,124.0778,124.2452,124.0581,124.2058,6086.0
2024-08-13 12:00:00,126.14,126.26,126.1,126.26,5680.0,124.2058,124.324,124.1665,124.324,5680.0
2024-08-13 12:05:00,126.27,126.4,126.2,126.4,2157.0,124.3339,124.4619,124.2649,124.4619,2157.0
2024-08-13 12:10:00,126.38,126.43,126.22,126.22,10026.0,124.4422,124.4914,124.2846,124.2846,10026.0
2024-08-13 12:15:00,126.17,126.39,126.14,126.31,6439.0,124.2354,124.452,124.2058,124.3732,6439.0
2024-08-13 12:20:00,126.29,126.4,126.26,126.3,5199.0,124.3535,124.4619,124.324,124.3634,5199.0
2024-08-13 12:25:00,126.31,126.39,126.28,126.35,6338.0,124.3732,124.452,124.3437,124.4126,6338.0
2024-08-13 12:30:00,126.34,126.36,126.25,126.29,7789.0,124.4028,124.4225,124.3142,124.3535,7789.0
2024-08-13 12:35:00,126.24,126.26,126.18,126.22,3628.0,124.3043,124.324,124.2452,124.2846,3628.0
2024-08-13 12:40:00,126.22,126.36,126.21,126.29,7730.0,124.2846,124.4225,124.2748,124.3535,7730.0
2024-08-13 12:45:00,126.37,126.45,126.32,126.44,2500.0,124.4323,124.5111,124.3831,124.5012,2500.0
2024-08-13 12:50:00,126.44,126.51,126.44,126.46,2149.0,124.5012,124.5702,124.5012,124.5209,2149.0
2024-08-13 12:55:00,126.46,126.46,126.39,126.44,6174.0,124.5209,124.5209,124.452,124.5012,6174.0
2024-08-13 13:00:00,126.44,126.53,126.34,126.34,2378.0,124.5012,124.5899,124.4028,124.4028,2378.0
2024-08-13 13:05:00,126.33,126.41,126.32,126.39,1027.0,124.3929,124.4717,124.3831,124.452,1027.0
2024-08-13 13:10:00,126.41,126.41,126.35,126.39,2474.0,124.4717,124.4717,124.4126,124.452,2474.0
2024-08-13 13:15:00,126.36,126.36,126.21,126.23,3258.0,124.4225,124.4225,124.2748,124.2945,3258.0
2024-08-13 13:20:00,126.24,126.37,126.22,126.36,4165.0,124.3043,124.4323,124.2846,124.4225,4165.0
2024-08-13 13:25:00,126.39,126.5,126.38,126.46,2645.0,124.452,124.5603,124.4422,124.5209,2645.0
2024-08-13 13:30:00,126.48,126.48,126.28,126.28,9193.0,124.5406,124.5406,124.3437,124.3437,9193.0
2024-08-13 13:35:00,126.22,126.35,126.21,126.27,4878.0,124.2846,124.4126,124.2748,124.3339,4878.0
2024-08-13 13:40:00,126.24,126.29,126.23,126.25,4786.0,124.3043,124.3535,124.2945,124.3142,4786.0
2024-08-13 13:45:00,126.24,126.25,125.95,126.14,11836.0,124.3043,124.3142,124.0188,124.2058,11836.0
2024-08-13 13:50:00,126.19,126.36,126.1,126.33,4247.0,124.2551,124.4225,124.1665,124.3929,4247.0
2024-08-13 13:55:00,126.36,126.43,126.34,126.43,1812.0,124.4225,124.4914,124.4028,124.4914,1812.0
2024-08-13 14:00:00,126.42,126.53,126.34,126.49,5331.0,124.4816,124.5899,124.4028,124.5505,5331.0
2024-08-13 14:05:00,126.49,126.54,126.41,126.41,2415.0,124.5505,124.5997,124.4717,124.4717,2415.0
2024-08-13 14:10:00,126.41,126.44,126.33,126.33,8878.0,124.4717,124.5012,124.3929,124.3929,8878.0
2024-08-13 14:15:00,126.33,126.34,126.19,126.22,1566.0,124.3929,124.4028,124.2551,124.2846,1566.0
2024-08-13 14:20:00,126.22,126.42,126.22,126.38,3612.0,124.2846,124.4816,124.2846,124.4422,3612.0
2024-08-13 14:25:00,126.39,126.47,126.37,126.47,2503.0,124.452,124.5308,124.4323,124.5308,2503.0
2024-08-13 14:30:00,126.44,126.44,126.37,126.39,2980.0,124.5012,124.5012,124.4323,124.452,2980.0
2024-08-13 14:35:00,126.42,126.48,126.39,126.44,2641.0,124.4816,124.5406,124.452,124.5012,2641.0
2024-08-13 14:40:00,126.41,126.41,126.21,126.26,5796.0,124.4717,124.4717,124.2748,124.324,5796.0
2024-08-13 14:45:00,126.28,126.34,126.25,126.34,2428.0,124.3437,124.4028,124.3142,124.4028,2428.0
2024-08-13 14:50:00,126.3,126.33,126.25,126.3,4258.0,124.3634,124.3929,124.3142,124.3634,4258.0
2024-08-13 14:55:00,126.26,126.29,126.04,126.11,4745.0,124.324,124.3535,124.1074,124.1763,4745.0
2024-08-13 15:00:00,126.08,126.12,126.04,126.06,4438.0,124.1468,124.1862,124.1074,124.1271,4438.0
2024-08-13 15:05:00,125.99,125.99,125.87,125.89,5257.0,124.0581,124.0581,123.94,123.9597,5257.0
2024-08-13 15:10:00,125.89,125.89,125.73,125.77,4029.0,123.9597,123.9597,123.8021,123.8415,4029.0
2024-08-13 15:15:00,125.76,125.77,125.57,125.69,3935.0,123.8317,123.8415,123.6446,123.7627,3935.0
2024-08-13 15:20:00,125.65,125.74,125.58,125.7,15945.0,123.7234,123.812,123.6544,123.7726,15945.0
2024-08-13 15:25:00,125.71,125.71,125.57,125.59,4289.0,123.7824,123.7824,123.6446,123.6643,4289.0
2024-08-13 15:30:00,125.61,125.68,125.57,125.62,5352.0,123.684,123.7529,123.6446,123.6938,5352.0
2024-08-13 15:35:00,125.6,125.69,125.56,125.67,8910.0,123.6741,123.7627,123.6347,123.7431,8910.0
2024-08-13 15:40:00,125.71,125.72,125.61,125.7,9967.0,123.7824,123.7923,123.684,123.7726,9967.0
2024-08-13 15:45:00,125.72,125.84,125.71,125.84,17489.0,123.7923,123.9104,123.7824,123.9104,17489.0
2024-08-13 15:50:00,125.85,126.01,125.54,125.85,44201.0,123.9203,124.0778,123.615,123.9203,44201.0
2024-08-13 15:55:00,125.63,126.06,125.56,125.92,108596.0,123.7037,124.1271,123.6347,123.9892,108596.0
2024-08-14 09:30:00,126.24,126.89,126.18,126.41,19327.0,124.3043,124.9443,124.2452,124.4717,19327.0
2024-08-14 09:35:00,126.41,126.69,126.18,126.64,3073.0,124.4717,124.7474,124.2452,124.6982,3073.0
2024-08-14 09:40:00,126.57,126.6,126.32,126.6,3409.0,124.6293,124.6588,124.3831,124.6588,3409.0
2024-08-14 09:45:00,126.59,126.85,126.57,126.73,3608.0,124.6489,124.905,124.6293,124.7868,3608.0
2024-08-14 09:50:00,126.69,126.97,126.66,126.89,7222.0,124.7474,125.0231,124.7179,124.9443,7222.0
2024-08-14 09:55:00,126.89,126.89,126.31,126.53,4550.0,124.9443,124.9443,124.3732,124.5899,4550.0
2024-08-14 10:00:00,126.48,126.81,126.37,126.81,4498.0,124.5406,124.8656,124.4323,124.8656,4498.0
2024-08-14 10:05:00,126.81,126.92,126.71,126.84,3762.0,124.8656,124.9739,124.7671,124.8951,3762.0
2024-08-14 10:10:00,126.77,126.77,126.47,126.65,3784.0,124.8262,124.8262,124.5308,124.708,3784.0
2024-08-14 10:15:00,126.53,126.72,126.44,126.69,2456.0,124.5899,124.777,124.5012,124.7474,2456.0
2024-08-14 10:20:00,126.79,127.06,126.73,127.05,3289.0,124.8459,125.1117,124.7868,125.1019,3289.0
2024-08-14 10:25:00,127.05,127.14,126.93,126.94,8061.0,125.1019,125.1905,124.9837,124.9936,8061.0
2024-08-14 10:30:00,126.93,126.94,126.45,126.49,4691.0,124.9837,124.9936,124.5111,124.5505,4691.0
2024-08-14 10:35:00,126.54,126.7,126.45,126.68,2620.0,124.5997,124.7573,124.5111,124.7376,2620.0
2024-08-14 10:40:00,126.62,127.0,126.62,126.9,3397.0,124.6785,125.0527,124.6785,124.9542,3397.0
2024-08-14 10:45:00,126.84,126.93,126.74,126.83,4555.0,124.8951,124.9837,124.7966,124.8853,4555.0
2024-08-14 10:50:00,126.78,126.84,126.53,126.77,4522.0,124.836,124.8951,124.5899,124.8262,4522.0
2024-08-14 10:55:00,126.78,126.96,126.72,126.85,11374.0,124.836,125.0133,124.777,124.905,11374.0
2024-08-14 11:00:00,126.9,126.95,126.77,126.9,5183.0,124.9542,125.0034,124.8262,124.9542,5183.0
2024-08-14 11:05:00,126.92,126.92,126.83,126.9,3013.0,124.9739,124.9739,124.8853,124.9542,3013.0
2024-08-14 11:10:00,126.91,126.96,126.88,126.89,14750.0,124.964,125.0133,124.9345,124.9443,14750.0
2024-08-14 11:15:00,126.88,127.1,126.88,127.07,6353.0,124.9345,125.1511,124.9345,125.1216,6353.0
2024-08-14 11:20:00,126.99,127.08,126.95,127.0,1427.0,125.0428,125.1314,125.0034,125.0527,1427.0
2024-08-14 11:25:00,127.08,127.21,127.01,127.14,4276.0,125.1314,125.2594,125.0625,125.1905,4276.0
2024-08-14 11:30:00,127.15,127.32,127.15,127.32,2642.0,125.2004,125.3678,125.2004,125.3678,2642.0
2024-08-14 11:35:00,127.28,127.4,127.2,127.37,3232.0,125.3284,125.4465,125.2496,125.417,3232.0
2024-08-14 11:40:00,127.38,127.4,127.25,127.25,2495.0,125.4268,125.4465,125.2988,125.2988,2495.0
2024-08-14 11:45:00,127.28,127.39,127.28,127.38,3852.0,125.3284,125.4367,125.3284,125.4268,3852.0
2024-08-14 11:50:00,127.34,127.6,127.3,127.59,6252.0,125.3874,125.6435,125.3481,125.6336,6252.0
2024-08-14 11:55:00,127.56,127.74,127.56,127.71,1976.0,125.6041,125.7813,125.6041,125.7518,1976.0
2024-08-14 12:00:00,127.67,127.69,127.53,127.54,4427.0,125.7124,125.7321,125.5745,125.5844,4427.0
2024-08-14 12:05:00,127.54,127.73,127.46,127.65,5773.0,125.5844,125.7715,125.5056,125.6927,5773.0
2024-08-14 12:10:00,127.59,127.67,127.55,127.57,5256.0,125.6336,125.7124,125.5942,125.6139,5256.0
2024-08-14 12:15:00,127.54,127.57,127.22,127.34,3434.0,125.5844,125.6139,125.2693,125.3874,3434.0
2024-08-14 12:20:00,127.4,127.4,126.82,126.91,6657.0,125.4465,125.4465,124.8754,124.964,6657.0
2024-08-14 12:25:00,126.93,127.06,126.8,126.98,4210.0,124.9837,125.1117,124.8557,125.033,4210.0
2024-08-14 12:30:00,127.04,127.2,127.02,127.11,5254.0,125.092,125.2496,125.0724,125.161,5254.0
2024-08-14 12:35:00,127.14,127.19,127.05,127.19,2044.0,125.1905,125.2397,125.1019,125.2397,2044.0
2024-08-14 12:40:00,127.19,127.26,126.89,126.89,8457.0,125.2397,125.3087,124.9443,124.9443,8457.0
2024-08-14 12:45:00,126.82,126.98,126.82,126.91,3508.0,124.8754,125.033,124.8754,124.964,3508.0
2024-08-14 12:50:00,126.88,127.14,126.88,127.14,3383.0,124.9345,125.1905,124.9345,125.1905,3383.0
2024-08-14 12:55:00,127.11,127.19,127.07,127.19,3253.0,125.161,125.2397,125.1216,125.2397,3253.0
2024-08-14 13:00:00,127.17,127.18,127.1,127.15,2175.0,125.2201,125.2299,125.1511,125.2004,2175.0
2024-08-14 13:05:00,127.2,127.44,127.19,127.27,5265.0,125.2496,125.4859,125.2397,125.3185,5265.0
2024-08-14 13:10:00,127.24,127.25,127.08,127.22,3741.0,125.289,125.2988,125.1314,125.2693,3741.0
2024-08-14 13:15:00,127.25,127.32,127.23,127.29,3427.0,125.2988,125.3678,125.2791,125.3382,3427.0
2024-08-14 13:20:00,127.33,127.33,127.22,127.29,4618.0,125.3776,125.3776,125.2693,125.3382,4618.0
2024-08-14 13:25:00,127.28,127.28,127.02,127.16,2238.0,125.3284,125.3284,125.0724,125.2102,2238.0
2024-08-14 13:30:00,127.16,127.28,127.12,127.21,2039.0,125.2102,125.3284,125.1708,125.2594,2039.0
2024-08-14 13:35:00,127.2,127.26,127.07,127.07,2148.0,125.2496,125.3087,125.1216,125.1216,2148.0
2024-08-14 13:40:00,127.05,127.14,127.03,127.13,2725.0,125.1019,125.1905,125.0822,125.1807,2725.0
2024-08-14 13:45:00,127.15,127.21,127.12,127.21,2576.0,125.2004,125.2594,125.1708,125.2594,2576.0
2024-08-14 13:50:00,127.24,127.41,127.2,127.41,3653.0,125.289,125.4564,125.2496,125.4564,3653.0
2024-08-14 13:55:00,127.37,127.4,127.3,127.31,1500.0,125.417,125.4465,125.3481,125.3579,1500.0
2024-08-14 14:00:00,127.24,127.27,127.0,127.06,8342.0,125.289,125.3185,125.0527,125.1117,8342.0
2024-08-14 14:05:00,127.08,127.13,127.04,127.11,6190.0,125.1314,125.1807,125.092,125.161,6190.0
2024-08-14 14:10:00,127.11,127.15,127.05,127.11,3028.0,125.161,125.2004,125.1019,125.161,3028.0
2024-08-14 14:15:00,127.11,127.15,127.05,127.13,4777.0,125.161,125.2004,125.1019,125.1807,4777.0
2024-08-14 14:20:00,127.18,127.21,127.03,127.04,3043.0,125.2299,125.2594,125.0822,125.092,3043.0
2024-08-14 14:25:00,127.04,127.16,127.04,127.15,4959.0,125.092,125.2102,125.092,125.2004,4959.0
2024-08-14 14:30:00,127.12,127.19,127.09,127.12,4440.0,125.1708,125.2397,125.1413,125.1708,4440.0
2024-08-14 14:35:00,127.08,127.17,127.05,127.17,3616.0,125.1314,125.2201,125.1019,125.2201,3616.0
2024-08-14 14:40:00,127.13,127.18,127.1,127.18,1604.0,125.1807,125.2299,125.1511,125.2299,1604.0
2024-08-14 14:45:00,127.2,127.28,127.18,127.19,2866.0,125.2496,125.3284,125.2299,125.2397,2866.0
2024-08-14 14:50:00,127.21,127.42,127.18,127.41,6133.0,125.2594,125.4662,125.2299,125.4564,6133.0
2024-08-14 14:55:00,127.39,127.45,127.35,127.41,6882.0,125.4367,125.4958,125.3973,125.4564,6882.0
2024-08-14 15:00:00,127.44,127.46,127.32,127.39,4229.0,125.4859,125.5056,125.3678,125.4367,4229.0
2024-08-14 15:05:00,127.39,127.48,127.35,127.39,4808.0,125.4367,125.5253,125.3973,125.4367,4808.0
2024-08-14 15:10:00,127.34,127.55,127.27,127.33,7674.0,125.3874,125.5942,125.3185,125.3776,7674.0
2024-08-14 15:15:00,127.32,127.39,127.22,127.35,4550.0,125.3678,125.4367,125.2693,125.3973,4550.0
2024-08-14 15:20:00,127.3,127.31,127.21,127.28,6057.0,125.3481,125.3579,125.2594,125.3284,6057.0
2024-08-14 15:25:00,127.27,127.27,127.05,127.11,7675.0,125.3185,125.3185,125.1019,125.161,7675.0
2024-08-14 15:30:00,127.06,127.1,126.84,126.84,9275.0,125.1117,125.1511,124.8951,124.8951,9275.0
2024-08-14 15:35:00,126.88,126.96,126.87,126.95,5570.0,124.9345,125.0133,124.9247,125.0034,5570.0
2024-08-14 15:40:00,126.91,127.03,126.89,127.01,10312.0,124.964,125.0822,124.9443,125.0625,10312.0
2024-08-14 15:45:00,127.01,127.06,126.94,127.03,10252.0,125.0625,125.1117,124.9936,125.0822,10252.0
2024-08-14 15:50:00,127.0,127.04,126.79,126.89,35580.0,125.0527,125.092,124.8459,124.9443,35580.0
2024-08-14 15:55:00,127.07,127.35,126.88,127.1,102484.0,125.1216,125.3973,124.9345,125.1511,102484.0
2024-08-15 09:30:00,128.83,129.81,128.79,129.15,19288.0,126.8546,127.8196,126.8152,127.1697,19288.0
2024-08-15 09:35:00,129.37,129.55,128.9,129.38,11917.0,127.3863,127.5636,126.9235,127.3962,11917.0
2024-08-15 09:40:00,129.38,129.45,128.94,129.06,8418.0,127.3962,127.4651,126.9629,127.0811,8418.0
2024-08-15 09:45:00,129.06,129.49,128.94,129.44,12433.0,127.0811,127.5045,126.9629,127.4552,12433.0
2024-08-15 09:50:00,129.47,129.57,129.33,129.42,23556.0,127.4848,127.5833,127.3469,127.4356,23556.0
2024-08-15 09:55:00,129.41,129.53,129.16,129.34,20456.0,127.4257,127.5439,127.1795,127.3568,20456.0
2024-08-15 10:00:00,129.34,129.37,129.03,129.03,40263.0,127.3568,127.3863,127.0515,127.0515,40263.0
2024-08-15 10:05:00,129.0,129.16,128.95,129.0,16681.0,127.022,127.1795,126.9728,127.022,16681.0
2024-08-15 10:10:00,128.96,129.08,128.89,128.94,7771.0,126.9826,127.1008,126.9137,126.9629,7771.0
2024-08-15 10:15:00,129.0,129.13,128.96,129.12,14265.0,127.022,127.15,126.9826,127.1402,14265.0
2024-08-15 10:20:00,129.14,129.42,129.08,129.31,11455.0,127.1598,127.4356,127.1008,127.3272,11455.0
2024-08-15 10:25:00,129.31,129.69,129.27,129.51,9943.0,127.3272,127.7014,127.2879,127.5242,9943.0
2024-08-15 10:30:00,129.6,129.66,129.45,129.49,8393.0,127.6128,127.6719,127.4651,127.5045,8393.0
2024-08-15 10:35:00,129.47,129.76,129.41,129.74,7063.0,127.4848,127.7703,127.4257,127.7506,7063.0
2024-08-15 10:40:00,129.75,129.79,129.67,129.73,7722.0,127.7605,127.7999,127.6817,127.7408,7722.0
2024-08-15 10:45:00,129.73,129.95,129.63,129.66,9328.0,127.7408,127.9574,127.6423,127.6719,9328.0
2024-08-15 10:50:00,129.71,129.82,129.64,129.69,10288.0,127.7211,127.8294,127.6522,127.7014,10288.0
2024-08-15 10:55:00,129.68,129.72,129.57,129.65,5301.0,127.6916,127.731,127.5833,127.662,5301.0
2024-08-15 11:00:00,129.64,129.98,129.61,129.9,4829.0,127.6522,127.987,127.6226,127.9082,4829.0
2024-08-15 11:05:00,129.92,129.93,129.75,129.86,9167.0,127.9279,127.9377,127.7605,127.8688,9167.0
2024-08-15 11:10:00,129.87,129.97,129.85,129.96,4765.0,127.8787,127.9771,127.859,127.9673,4765.0
2024-08-15 11:15:00,129.94,130.22,129.92,129.92,16763.0,127.9476,128.2233,127.9279,127.9279,16763.0
2024-08-15 11:20:00,129.9,130.05,129.86,129.98,14320.0,127.9082,128.0559,127.8688,127.987,14320.0
2024-08-15 11:25:00,129.95,130.03,129.68,129.75,12509.0,127.9574,128.0362,127.6916,127.7605,12509.0
2024-08-15 11:30:00,129.69,129.69,129.48,129.53,3712.0,127.7014,127.7014,127.4946,127.5439,3712.0
2024-08-15 11:35:00,129.49,129.61,129.44,129.51,3631.0,127.5045,127.6226,127.4552,127.5242,3631.0
2024-08-15 11:40:00,129.54,129.77,129.54,129.76,7710.0,127.5537,127.7802,127.5537,127.7703,7710.0
2024-08-15 11:45:00,129.76,129.93,129.76,129.93,3340.0,127.7703,127.9377,127.7703,127.9377,3340.0
2024-08-15 11:50:00,129.92,129.94,129.87,129.9,4332.0,127.9279,127.9476,127.8787,127.9082,4332.0
2024-08-15 11:55:00,129.95,129.99,129.78,129.78,8829.0,127.9574,127.9968,127.79,127.79,8829.0
2024-08-15 12:00:00,129.76,129.98,129.76,129.96,2839.0,127.7703,127.987,127.7703,127.9673,2839.0
2024-08-15 12:05:00,129.96,130.14,129.94,130.08,31170.0,127.9673,128.1445,127.9476,128.0854,31170.0
2024-08-15 12:10:00,130.06,130.2,130.02,130.2,11246.0,128.0657,128.2036,128.0264,128.2036,11246.0
2024-08-15 12:15:00,130.22,130.57,130.22,130.5,5507.0,128.2233,128.5679,128.2233,128.499,5507.0
2024-08-15 12:20:00,130.54,130.75,130.49,130.75,12653.0,128.5384,128.7452,128.4891,128.7452,12653.0
2024-08-15 12:25:00,130.67,130.79,130.64,130.79,9485.0,128.6664,128.7845,128.6368,128.7845,9485.0
2024-08-15 12:30:00,130.78,130.89,130.59,130.73,5406.0,128.7747,128.883,128.5876,128.7255,5406.0
2024-08-15 12:35:00,130.81,130.84,130.65,130.71,3902.0,128.8042,128.8338,128.6467,128.7058,3902.0
2024-08-15 12:40:00,130.71,130.71,130.53,130.69,3097.0,128.7058,128.7058,128.5285,128.6861,3097.0
2024-08-15 12:45:00,130.68,130.7,130.43,130.46,5601.0,128.6762,128.6959,128.4301,128.4596,5601.0
2024-08-15 12:50:00,130.51,130.59,130.41,130.52,6838.0,128.5088,128.5876,128.4104,128.5187,6838.0
2024-08-15 12:55:00,130.53,130.75,130.5,130.74,3307.0,128.5285,128.7452,128.499,128.7353,3307.0
2024-08-15 13:00:00,130.74,130.75,130.68,130.73,5525.0,128.7353,128.7452,128.6762,128.7255,5525.0
2024-08-15 13:05:00,130.72,130.74,130.6,130.67,7774.0,128.7156,128.7353,128.5975,128.6664,7774.0
2024-08-15 13:10:00,130.7,130.83,130.65,130.8,7590.0,128.6959,128.8239,128.6467,128.7944,7590.0
2024-08-15 13:15:00,130.83,130.87,130.77,130.85,6634.0,128.8239,128.8633,128.7649,128.8436,6634.0
2024-08-15 13:20:00,130.84,130.87,130.79,130.81,2725.0,128.8338,128.8633,128.7845,128.8042,2725.0
2024-08-15 13:25:00,130.81,130.97,130.81,130.88,3815.0,128.8042,128.9618,128.8042,128.8732,3815.0
2024-08-15 13:30:00,130.84,130.93,130.83,130.92,4298.0,128.8338,128.9224,128.8239,128.9126,4298.0
2024-08-15 13:35:00,130.9,130.95,130.8,130.95,4833.0,128.8929,128.9421,128.7944,128.9421,4833.0
2024-08-15 13:40:00,130.96,130.96,130.49,130.5,64437.0,128.9519,128.9519,128.4891,128.499,64437.0
2024-08-15 13:45:00,130.5,130.58,130.39,130.5,4158.0,128.499,128.5778,128.3907,128.499,4158.0
2024-08-15 13:50:00,130.58,130.59,130.48,130.54,8907.0,128.5778,128.5876,128.4793,128.5384,8907.0
2024-08-15 13:55:00,130.56,130.63,130.55,130.62,5123.0,128.5581,128.627,128.5482,128.6172,5123.0
2024-08-15 14:00:00,130.57,130.65,130.49,130.63,7359.0,128.5679,128.6467,128.4891,128.627,7359.0
2024-08-15 14:05:00,130.62,130.65,130.54,130.56,5538.0,128.6172,128.6467,128.5384,128.5581,5538.0
2024-08-15 14:10:00,130.53,130.65,130.48,130.55,8207.0,128.5285,128.6467,128.4793,128.5482,8207.0
2024-08-15 14:15:00,130.55,130.67,130.51,130.67,6682.0,128.5482,128.6664,128.5088,128.6664,6682.0
2024-08-15 14:20:00,130.67,130.7,130.62,130.7,3371.0,128.6664,128.6959,128.6172,128.6959,3371.0
2024-08-15 14:25:00,130.69,130.76,130.67,130.67,3387.0,128.6861,128.755,128.6664,128.6664,3387.0
2024-08-15 14:30:00,130.66,130.68,130.63,130.64,1806.0,128.6565,128.6762,128.627,128.6368,1806.0
2024-08-15 14:35:00,130.67,130.73,130.65,130.72,3871.0,128.6664,128.7255,128.6467,128.7156,3871.0
2024-08-15 14:40:00,130.71,130.92,130.66,130.89,3385.0,128.7058,128.9126,128.6565,128.883,3385.0
2024-08-15 14:45:00,130.94,130.97,130.88,130.9,6500.0,128.9322,128.9618,128.8732,128.8929,6500.0
2024-08-15 14:50:00,130.9,130.9,130.78,130.82,2450.0,128.8929,128.8929,128.7747,128.8141,2450.0
2024-08-15 14:55:00,130.81,130.92,130.73,130.9,10311.0,128.8042,128.9126,128.7255,128.8929,10311.0
2024-08-15 15:00:00,130.9,131.01,130.84,130.94,25613.0,128.8929,129.0012,128.8338,128.9322,25613.0
2024-08-15 15:05:00,130.94,130.99,130.91,130.96,27566.0,128.9322,128.9815,128.9027,128.9519,27566.0
2024-08-15 15:10:00,130.93,130.96,130.83,130.94,18196.0,128.9224,128.9519,128.8239,128.9322,18196.0
2024-08-15 15:15:00,130.92,131.05,130.9,130.98,11744.0,128.9126,129.0406,128.8929,128.9716,11744.0
2024-08-15 15:20:00,131.0,131.09,130.95,131.09,2851.0,128.9913,129.0799,128.9421,129.0799,2851.0
2024-08-15 15:25:00,131.05,131.17,131.05,131.05,7268.0,129.0406,129.1587,129.0406,129.0406,7268.0
2024-08-15 15:30:00,131.03,131.22,131.0,131.21,25521.0,129.0209,129.208,128.9913,129.1981,25521.0
2024-08-15 15:35:00,131.17,131.33,131.13,131.28,8005.0,129.1587,129.3163,129.1193,129.267,8005.0
2024-08-15 15:40:00,131.3,131.45,131.26,131.33,19063.0,129.2867,129.4344,129.2473,129.3163,19063.0
2024-08-15 15:45:00,131.32,131.37,131.23,131.26,14961.0,129.3064,129.3557,129.2178,129.2473,14961.0
2024-08-15 15:50:00,131.22,131.29,130.94,131.09,30055.0,129.208,129.2769,128.9322,129.0799,30055.0
2024-08-15 15:55:00,131.13,131.58,131.01,131.44,113747.0,129.1193,129.5624,129.0012,129.4246,113747.0
2024-08-16 09:30:00,130.54,130.82,130.45,130.59,59563.0,128.5384,128.8141,128.4498,128.5876,59563.0
2024-08-16 09:35:00,130.79,131.36,130.67,131.09,5716.0,128.7845,129.3458,128.6664,129.0799,5716.0
2024-08-16 09:40:00,131.08,131.3,129.88,130.1,8633.0,129.0701,129.2867,127.8885,128.1051,8633.0
2024-08-16 09:45:00,130.18,130.29,129.93,129.94,3995.0,128.1839,128.2922,127.9377,127.9476,3995.0
2024-08-16 09:50:00,129.99,130.04,129.64,129.68,2834.0,127.9968,128.046,127.6522,127.6916,2834.0
2024-08-16 09:55:00,129.64,129.9,129.54,129.72,7188.0,127.6522,127.9082,127.5537,127.731,7188.0
2024-08-16 10:00:00,129.72,129.95,129.72,129.87,4124.0,127.731,127.9574,127.731,127.8787,4124.0
2024-08-16 10:05:00,129.87,130.04,129.83,129.94,4822.0,127.8787,128.046,127.8393,127.9476,4822.0
2024-08-16 10:10:00,129.97,130.06,129.78,129.87,5863.0,127.9771,128.0657,127.79,127.8787,5863.0
2024-08-16 10:15:00,129.87,130.18,129.87,129.97,5630.0,127.8787,128.1839,127.8787,127.9771,5630.0
2024-08-16 10:20:00,130.0,130.08,129.87,129.91,4536.0,128.0067,128.0854,127.8787,127.918,4536.0
2024-08-16 10:25:00,129.89,130.22,129.81,130.06,21801.0,127.8983,128.2233,127.8196,128.0657,21801.0
2024-08-16 10:30:00,130.1,130.17,129.97,129.97,3394.0,128.1051,128.1741,127.9771,127.9771,3394.0
2024-08-16 10:35:00,130.0,130.06,129.85,129.86,2474.0,128.0067,128.0657,127.859,127.8688,2474.0
2024-08-16 10:40:00,129.86,129.88,129.68,129.72,4522.0,127.8688,127.8885,127.6916,127.731,4522.0
2024-08-16 10:45:00,129.7,129.7,129.37,129.4,5119.0,127.7113,127.7113,127.3863,127.4159,5119.0
2024-08-16 10:50:00,129.46,129.69,129.4,129.51,4579.0,127.4749,127.7014,127.4159,127.5242,4579.0
2024-08-16 10:55:00,129.59,129.78,129.54,129.77,1728.0,127.6029,127.79,127.5537,127.7802,1728.0
2024-08-16 11:00:00,129.84,130.09,129.84,130.09,2458.0,127.8491,128.0953,127.8491,128.0953,2458.0
2024-08-16 11:05:00,130.14,130.4,130.03,130.25,5554.0,128.1445,128.4005,128.0362,128.2528,5554.0
2024-08-16 11:10:00,130.25,130.25,130.1,130.18,1526.0,128.2528,128.2528,128.1051,128.1839,1526.0
2024-08-16 11:15:00,130.13,130.32,130.13,130.2,5162.0,128.1347,128.3218,128.1347,128.2036,5162.0
2024-08-16 11:20:00,130.2,130.3,130.16,130.2,4813.0,128.2036,128.3021,128.1642,128.2036,4813.0
2024-08-16 11:25:00,130.17,130.36,130.17,130.23,2350.0,128.1741,128.3611,128.1741,128.2331,2350.0
2024-08-16 11:30:00,130.27,130.34,130.24,130.3,1106.0,128.2725,128.3414,128.243,128.3021,1106.0
2024-08-16 11:35:00,130.4,130.65,130.37,130.64,2037.0,128.4005,128.6467,128.371,128.6368,2037.0
2024-08-16 11:40:00,130.63,130.63,130.57,130.57,1015.0,128.627,128.627,128.5679,128.5679,1015.0
2024-08-16 11:45:00,130.59,130.68,130.59,130.59,1300.0,128.5876,128.6762,128.5876,128.5876,1300.0
2024-08-16 11:50:00,130.58,130.66,130.45,130.62,3865.0,128.5778,128.6565,128.4498,128.6172,3865.0
2024-08-16 11:55:00,130.65,130.68,130.63,130.63,2212.0,128.6467,128.6762,128.627,128.627,2212.0
2024-08-16 12:00:00,130.64,130.81,130.63,130.77,2083.0,128.6368,128.8042,128.627,128.7649,2083.0
2024-08-16 12:05:00,130.88,131.17,130.78,131.14,7460.0,128.8732,129.1587,128.7747,129.1292,7460.0
2024-08-16 12:10:00,131.18,131.3,131.12,131.25,4926.0,129.1686,129.2867,129.1095,129.2375,4926.0
2024-08-16 12:15:00,131.16,131.19,131.08,131.09,2030.0,129.1489,129.1784,129.0701,129.0799,2030.0
2024-08-16 12:20:00,131.1,131.17,131.04,131.15,3966.0,129.0898,129.1587,129.0307,129.139,3966.0
2024-08-16 12:25:00,131.12,131.24,131.12,131.24,2857.0,129.1095,129.2276,129.1095,129.2276,2857.0
2024-08-16 12:30:00,131.19,131.28,131.17,131.28,1296.0,129.1784,129.267,129.1587,129.267,1296.0
2024-08-16 12:35:00,131.29,131.44,131.29,131.41,4634.0,129.2769,129.4246,129.2769,129.395,4634.0
2024-08-16 12:40:00,131.41,131.41,131.31,131.35,4092.0,129.395,129.395,129.2966,129.336,4092.0
2024-08-16 12:45:00,131.3,131.37,131.27,131.31,2520.0,129.2867,129.3557,129.2572,129.2966,2520.0
2024-08-16 12:50:00,131.28,131.35,131.22,131.35,6683.0,129.267,129.336,129.208,129.336,6683.0
2024-08-16 12:55:00,131.3,131.43,131.24,131.38,3128.0,129.2867,129.4147,129.2276,129.3655,3128.0
2024-08-16 13:00:00,131.41,131.41,131.25,131.29,2353.0,129.395,129.395,129.2375,129.2769,2353.0
2024-08-16 13:05:00,131.34,131.36,131.22,131.22,3567.0,129.3261,129.3458,129.208,129.208,3567.0
2024-08-16 13:10:00,131.28,131.33,131.25,131.3,1600.0,129.267,129.3163,129.2375,129.2867,1600.0
2024-08-16 13:15:00,131.27,131.29,131.22,131.22,1300.0,129.2572,129.2769,129.208,129.208,1300.0
2024-08-16 13:20:00,131.27,131.31,131.26,131.31,1540.0,129.2572,129.2966,129.2473,129.2966,1540.0
2024-08-16 13:25:00,131.29,131.32,131.22,131.23,6503.0,129.2769,129.3064,129.208,129.2178,6503.0
2024-08-16 13:30:00,131.25,131.26,131.17,131.17,4481.0,129.2375,129.2473,129.1587,129.1587,4481.0
2024-08-16 13:35:00,131.16,131.31,131.16,131.22,4816.0,129.1489,129.2966,129.1489,129.208,4816.0
2024-08-16 13:40:00,131.19,131.22,131.14,131.16,1522.0,129.1784,129.208,129.1292,129.1489,1522.0
2024-08-16 13:45:00,131.16,131.2,131.09,131.16,3671.0,129.1489,129.1883,129.0799,129.1489,3671.0
2024-08-16 13:50:00,131.16,131.16,130.96,130.96,4096.0,129.1489,129.1489,128.9519,128.9519,4096.0
2024-08-16 13:55:00,130.95,131.15,130.94,131.11,5810.0,128.9421,129.139,128.9322,129.0996,5810.0
2024-08-16 14:00:00,131.05,131.05,130.94,131.03,3057.0,129.0406,129.0406,128.9322,129.0209,3057.0
2024-08-16 14:05:00,131.0,131.03,130.91,131.0,2813.0,128.9913,129.0209,128.9027,128.9913,2813.0
2024-08-16 14:10:00,131.0,131.08,130.97,131.04,4040.0,128.9913,129.0701,128.9618,129.0307,4040.0
2024-08-16 14:15:00,131.0,131.23,131.0,131.23,1400.0,128.9913,129.2178,128.9913,129.2178,1400.0
2024-08-16 14:20:00,131.17,131.18,131.1,131.15,2562.0,129.1587,129.1686,129.0898,129.139,2562.0
2024-08-16 14:25:00,131.19,131.19,131.01,131.01,5270.0,129.1784,129.1784,129.0012,129.0012,5270.0
2024-08-16 14:30:00,130.99,131.07,130.93,131.06,2035.0,128.9815,129.0603,128.9224,129.0504,2035.0
2024-08-16 14:35:00,131.08,131.27,131.08,131.27,3725.0,129.0701,129.2572,129.0701,129.2572,3725.0
2024-08-16 14:40:00,131.31,131.35,131.23,131.23,3218.0,129.2966,129.336,129.2178,129.2178,3218.0
2024-08-16 14:45:00,131.28,131.31,131.12,131.15,5688.0,129.267,129.2966,129.1095,129.139,5688.0
2024-08-16 14:50:00,131.15,131.17,131.11,131.14,1913.0,129.139,129.1587,129.0996,129.1292,1913.0
2024-08-16 14:55:00,131.17,131.25,131.15,131.19,2967.0,129.1587,129.2375,129.139,129.1784,2967.0
2024-08-16 15:00:00,131.15,131.16,131.04,131.04,1827.0,129.139,129.1489,129.0307,129.0307,1827.0
2024-08-16 15:05:00,131.03,131.14,131.03,131.04,4350.0,129.0209,129.1292,129.0209,129.0307,4350.0
2024-08-16 15:10:00,131.06,131.07,131.01,131.06,3271.0,129.0504,129.0603,129.0012,129.0504,3271.0
2024-08-16 15:15:00,131.07,131.08,131.01,131.08,5212.0,129.0603,129.0701,129.0012,129.0701,5212.0
2024-08-16 15:20:00,131.06,131.06,130.97,130.97,7695.0,129.0504,129.0504,128.9618,128.9618,7695.0
2024-08-16 15:25:00,130.97,131.03,130.94,130.96,7577.0,128.9618,129.0209,128.9322,128.9519,7577.0
2024-08-16 15:30:00,130.93,131.07,130.89,131.04,14330.0,128.9224,129.0603,128.883,129.0307,14330.0
2024-08-16 15:35:00,131.05,131.17,131.05,131.08,7379.0,129.0406,129.1587,129.0406,129.0701,7379.0
2024-08-16 15:40:00,131.1,131.19,131.07,131.11,11524.0,129.0898,129.1784,129.0603,129.0996,11524.0
2024-08-16 15:45:00,131.11,131.13,130.88,130.88,13133.0,129.0996,129.1193,128.8732,128.8732,13133.0
2024-08-16 15:50:00,130.86,131.1,130.86,131.0,28226.0,128.8535,129.0898,128.8535,128.9913,28226.0
2024-08-16 15:55:00,130.96,130.96,130.37,130.47,104102.0,128.9519,128.9519,128.371,128.4695,104102.0
2024-08-19 09:30:00,129.94,130.4,129.82,129.91,24524.0,127.9476,128.4005,127.8294,127.918,24524.0
2024-08-19 09:35:00,129.86,129.86,129.59,129.8,4013.0,127.8688,127.8688,127.6029,127.8097,4013.0
2024-08-19 09:40:00,129.84,130.49,129.72,130.27,8479.0,127.8491,128.4891,127.731,128.2725,8479.0
2024-08-19 09:45:00,130.35,130.43,130.08,130.1,5609.0,128.3513,128.4301,128.0854,128.1051,5609.0
2024-08-19 09:50:00,130.1,130.23,129.82,129.83,7026.0,128.1051,128.2331,127.8294,127.8393,7026.0
2024-08-19 09:55:00,129.84,130.1,129.65,129.66,10838.0,127.8491,128.1051,127.662,127.6719,10838.0
2024-08-19 10:00:00,129.82,129.92,129.71,129.84,7091.0,127.8294,127.9279,127.7211,127.8491,7091.0
2024-08-19 10:05:00,129.91,130.11,129.91,130.11,5525.0,127.918,128.115,127.918,128.115,5525.0
2024-08-19 10:10:00,130.05,130.24,130.02,130.16,17621.0,128.0559,128.243,128.0264,128.1642,17621.0
2024-08-19 10:15:00,130.1,130.15,129.86,129.87,8036.0,128.1051,128.1544,127.8688,127.8787,8036.0
2024-08-19 10:20:00,129.93,130.22,129.86,130.16,8529.0,127.9377,128.2233,127.8688,128.1642,8529.0
2024-08-19 10:25:00,130.11,130.5,130.0,130.5,3892.0,128.115,128.499,128.0067,128.499,3892.0
2024-08-19 10:30:00,130.37,130.52,130.36,130.5,3634.0,128.371,128.5187,128.3611,128.499,3634.0
2024-08-19 10:35:00,130.42,130.54,130.41,130.51,3163.0,128.4202,128.5384,128.4104,128.5088,3163.0
2024-08-19 10:40:00,130.46,130.57,130.33,130.57,3788.0,128.4596,128.5679,128.3316,128.5679,3788.0
2024-08-19 10:45:00,130.52,130.52,130.47,130.5,5177.0,128.5187,128.5187,128.4695,128.499,5177.0
2024-08-19 10:50:00,130.5,130.52,130.38,130.39,4915.0,128.499,128.5187,128.3808,128.3907,4915.0
2024-08-19 10:55:00,130.39,130.42,130.31,130.36,1683.0,128.3907,128.4202,128.3119,128.3611,1683.0
2024-08-19 11:00:00,130.34,130.42,130.34,130.39,1618.0,128.3414,128.4202,128.3414,128.3907,1618.0
2024-08-19 11:05:00,130.39,130.45,130.39,130.43,1453.0,128.3907,128.4498,128.3907,128.4301,1453.0
2024-08-19 11:10:00,130.41,130.41,130.33,130.33,2534.0,128.4104,128.4104,128.3316,128.3316,2534.0
2024-08-19 11:15:00,130.32,130.39,130.22,130.35,2715.0,128.3218,128.3907,128.2233,128.3513,2715.0
2024-08-19 11:20:00,130.39,130.47,130.37,130.46,2251.0,128.3907,128.4695,128.371,128.4596,2251.0
2024-08-19 11:25:00,130.48,130.57,130.47,130.54,3109.0,128.4793,128.5679,128.4695,128.5384,3109.0
2024-08-19 11:30:00,130.58,130.67,130.47,130.67,3841.0,128.5778,128.6664,128.4695,128.6664,3841.0
2024-08-19 11:35:00,130.61,130.73,130.5,130.52,3345.0,128.6073,128.7255,128.499,128.5187,3345.0
2024-08-19 11:40:00,130.57,130.8,130.54,130.78,2816.0,128.5679,128.7944,128.5384,128.7747,2816.0
2024-08-19 11:45:00,130.79,130.93,130.77,130.88,4305.0,128.7845,128.9224,128.7649,128.8732,4305.0
2024-08-19 11:50:00,130.91,131.13,130.91,131.13,2898.0,128.9027,129.1193,128.9027,129.1193,2898.0
2024-08-19 11:55:00,131.03,131.03,130.84,130.85,3673.0,129.0209,129.0209,128.8338,128.8436,3673.0
2024-08-19 12:00:00,130.81,130.95,130.71,130.9,1757.0,128.8042,128.9421,128.7058,128.8929,1757.0
2024-08-19 12:05:00,130.85,130.97,130.82,130.83,2859.0,128.8436,128.9618,128.8141,128.8239,2859.0
2024-08-19 12:10:00,130.83,130.94,130.81,130.87,1909.0,128.8239,128.9322,128.8042,128.8633,1909.0
2024-08-19 12:15:00,130.87,130.92,130.72,130.76,12399.0,128.8633,128.9126,128.7156,128.755,12399.0
2024-08-19 12:20:00,130.82,130.99,130.8,130.97,3320.0,128.8141,128.9815,128.7944,128.9618,3320.0
2024-08-19 12:25:00,130.99,131.07,130.94,131.0,7115.0,128.9815,129.0603,128.9322,128.9913,7115.0
2024-08-19 12:30:00,130.97,130.97,130.85,130.86,3198.0,128.9618,128.9618,128.8436,128.8535,3198.0
2024-08-19 12:35:00,130.91,131.04,130.88,131.0,4050.0,128.9027,129.0307,128.8732,128.9913,4050.0
2024-08-19 12:40:00,131.01,131.03,130.94,130.94,1865.0,129.0012,129.0209,128.9322,128.9322,1865.0
2024-08-19 12:45:00,130.96,130.97,130.92,130.97,2436.0,128.9519,128.9618,128.9126,128.9618,2436.0
2024-08-19 12:50:00,130.97,131.0,130.91,130.92,3733.0,128.9618,128.9913,128.9027,128.9126,3733.0
2024-08-19 12:55:00,130.96,130.99,130.94,130.97,1395.0,128.9519,128.9815,128.9322,128.9618,1395.0
2024-08-19 13:00:00,130.96,130.99,130.93,130.93,1234.0,128.9519,128.9815,128.9224,128.9224,1234.0
2024-08-19 13:05:00,130.96,131.17,130.82,131.16,7625.0,128.9519,129.1587,128.8141,129.1489,7625.0
2024-08-19 13:10:00,131.2,131.2,131.0,131.07,7502.0,129.1883,129.1883,128.9913,129.0603,7502.0
2024-08-19 13:15:00,131.01,131.07,130.96,131.04,2050.0,129.0012,129.0603,128.9519,129.0307,2050.0
2024-08-19 13:20:00,131.07,131.08,130.95,130.99,3588.0,129.0603,129.0701,128.9421,128.9815,3588.0
2024-08-19 13:25:00,131.0,131.02,130.98,131.0,1500.0,128.9913,129.011,128.9716,128.9913,1500.0
2024-08-19 13:30:00,130.95,130.96,130.8,130.87,8845.0,128.9421,128.9519,128.7944,128.8633,8845.0
2024-08-19 13:35:00,130.93,131.07,130.93,131.02,2071.0,128.9224,129.0603,128.9224,129.011,2071.0
2024-08-19 13:40:00,131.06,131.08,131.02,131.08,5505.0,129.0504,129.0701,129.011,129.0701,5505.0
2024-08-19 13:45:00,131.06,131.09,131.02,131.02,2209.0,129.0504,129.0799,129.011,129.011,2209.0
2024-08-19 13:50:00,131.06,131.12,131.05,131.12,3829.0,129.0504,129.1095,129.0406,129.1095,3829.0
2024-08-19 13:55:00,131.17,131.2,131.1,131.2,1861.0,129.1587,129.1883,129.0898,129.1883,1861.0
2024-08-19 14:00:00,131.19,131.29,131.12,131.22,11442.0,129.1784,129.2769,129.1095,129.208,11442.0
2024-08-19 14:05:00,131.19,131.22,131.13,131.15,2368.0,129.1784,129.208,129.1193,129.139,2368.0
2024-08-19 14:10:00,131.13,131.17,131.04,131.14,2398.0,129.1193,129.1587,129.0307,129.1292,2398.0
2024-08-19 14:15:00,131.11,131.2,131.07,131.11,5836.0,129.0996,129.1883,129.0603,129.0996,5836.0
2024-08-19 14:20:00,131.08,131.12,131.05,131.11,1963.0,129.0701,129.1095,129.0406,129.0996,1963.0
2024-08-19 14:25:00,131.12,131.28,131.11,131.28,3078.0,129.1095,129.267,129.0996,129.267,3078.0
2024-08-19 14:30:00,131.28,131.35,131.28,131.31,1399.0,129.267,129.336,129.267,129.2966,1399.0
2024-08-19 14:35:00,131.35,131.35,131.25,131.32,4100.0,129.336,129.336,129.2375,129.3064,4100.0
2024-08-19 14:40:00,131.36,131.7,131.36,131.68,7257.0,129.3458,129.6806,129.3458,129.6609,7257.0
2024-08-19 14:45:00,131.71,131.71,131.57,131.58,3400.0,129.6904,129.6904,129.5526,129.5624,3400.0
2024-08-19 14:50:00,131.57,131.59,131.49,131.5,2366.0,129.5526,129.5723,129.4738,129.4837,2366.0
2024-08-19 14:55:00,131.52,131.52,131.45,131.48,2060.0,129.5034,129.5034,129.4344,129.464,2060.0
2024-08-19 15:00:00,131.41,131.45,131.3,131.38,3120.0,129.395,129.4344,129.2867,129.3655,3120.0
2024-08-19 15:05:00,131.36,131.43,131.36,131.41,2126.0,129.3458,129.4147,129.3458,129.395,2126.0
2024-08-19 15:10:00,131.39,131.45,131.38,131.43,3327.0,129.3753,129.4344,129.3655,129.4147,3327.0
2024-08-19 15:15:00,131.43,131.44,131.4,131.44,1300.0,129.4147,129.4246,129.3852,129.4246,1300.0
2024-08-19 15:20:00,131.44,131.51,131.41,131.49,3744.0,129.4246,129.4935,129.395,129.4738,3744.0
2024-08-19 15:25:00,131.54,131.73,131.5,131.7,7083.0,129.523,129.7101,129.4837,129.6806,7083.0
2024-08-19 15:30:00,131.65,131.68,131.59,131.6,4179.0,129.6314,129.6609,129.5723,129.5821,4179.0
2024-08-19 15:35:00,131.57,131.59,131.42,131.46,4160.0,129.5526,129.5723,129.4049,129.4443,4160.0
2024-08-19 15:40:00,131.45,131.55,131.44,131.5,6465.0,129.4344,129.5329,129.4246,129.4837,6465.0
2024-08-19 15:45:00,131.49,131.51,131.34,131.39,7359.0,129.4738,129.4935,129.3261,129.3753,7359.0
2024-08-19 15:50:00,131.4,131.95,131.29,131.72,27158.0,129.3852,129.9268,129.2769,129.7003,27158.0
2024-08-19 15:55:00,131.74,131.82,131.54,131.68,53437.0,129.72,129.7988,129.523,129.6609,53437.0
2024-08-20 09:30:00,131.75,131.78,131.22,131.4,37612.0,129.7298,129.7594,129.208,129.3852,37612.0
2024-08-20 09:35:00,131.4,131.76,131.37,131.5,40424.0,129.3852,129.7397,129.3557,129.4837,40424.0
2024-08-20 09:40:00,131.6,131.72,131.37,131.72,36654.0,129.5821,129.7003,129.3557,129.7003,36654.0
2024-08-20 09:45:00,131.75,131.76,131.37,131.72,3466.0,129.7298,129.7397,129.3557,129.7003,3466.0
2024-08-20 09:50:00,131.75,131.75,131.59,131.59,1785.0,129.7298,129.7298,129.5723,129.5723,1785.0
2024-08-20 09:55:00,131.63,132.1,131.61,131.97,21488.0,129.6117,130.0745,129.592,129.9465,21488.0
2024-08-20 10:00:00,131.91,131.98,131.8,131.98,3156.0,129.8874,129.9563,129.7791,129.9563,3156.0
2024-08-20 10:05:00,131.93,132.0,131.92,131.96,2845.0,129.9071,129.976,129.8972,129.9366,2845.0
2024-08-20 10:10:00,132.01,132.01,131.83,131.93,14406.0,129.9858,129.9858,129.8086,129.9071,14406.0
2024-08-20 10:15:00,131.92,131.92,131.68,131.81,2862.0,129.8972,129.8972,129.6609,129.7889,2862.0
2024-08-20 10:20:00,131.75,131.85,131.64,131.81,7939.0,129.7298,129.8283,129.6215,129.7889,7939.0
2024-08-20 10:25:00,131.8,131.8,131.65,131.71,5560.0,129.7791,129.7791,129.6314,129.6904,5560.0
2024-08-20 10:30:00,131.72,131.72,131.5,131.71,9489.0,129.7003,129.7003,129.4837,129.6904,9489.0
2024-08-20 10:35:00,131.68,131.68,131.57,131.57,2619.0,129.6609,129.6609,129.5526,129.5526,2619.0
2024-08-20 10:40:00,131.57,131.68,131.36,131.53,10665.0,129.5526,129.6609,129.3458,129.5132,10665.0
2024-08-20 10:45:00,131.5,131.74,131.5,131.59,5670.0,129.4837,129.72,129.4837,129.5723,5670.0
2024-08-20 10:50:00,131.56,131.68,131.55,131.65,4103.0,129.5427,129.6609,129.5329,129.6314,4103.0
2024-08-20 10:55:00,131.65,131.65,131.3,131.33,12806.0,129.6314,129.6314,129.2867,129.3163,12806.0
2024-08-20 11:00:00,131.33,131.49,131.29,131.41,4861.0,129.3163,129.4738,129.2769,129.395,4861.0
2024-08-20 11:05:00,131.42,131.58,131.41,131.56,3554.0,129.4049,129.5624,129.395,129.5427,3554.0
2024-08-20 11:10:00,131.5,131.6,131.45,131.52,3451.0,129.4837,129.5821,129.4344,129.5034,3451.0
2024-08-20 11:15:00,131.52,131.61,131.51,131.55,5699.0,129.5034,129.592,129.4935,129.5329,5699.0
2024-08-20 11:20:00,131.56,131.61,131.4,131.47,16399.0,129.5427,129.592,129.3852,129.4541,16399.0
2024-08-20 11:25:00,131.42,131.48,131.34,131.39,5094.0,129.4049,129.464,129.3261,129.3753,5094.0
2024-08-20 11:30:00,131.39,131.53,131.36,131.53,5531.0,129.3753,129.5132,129.3458,129.5132,5531.0
2024-08-20 11:35:00,131.48,131.68,131.48,131.58,9045.0,129.464,129.6609,129.464,129.5624,9045.0
2024-08-20 11:40:00,131.61,131.69,131.52,131.66,3559.0,129.592,129.6707,129.5034,129.6412,3559.0
2024-08-20 11:45:00,131.59,131.83,131.57,131.75,7627.0,129.5723,129.8086,129.5526,129.7298,7627.0
2024-08-20 11:50:00,131.82,131.92,131.8,131.92,6115.0,129.7988,129.8972,129.7791,129.8972,6115.0
2024-08-20 11:55:00,131.88,132.02,131.86,131.95,4975.0,129.8578,129.9957,129.8381,129.9268,4975.0
2024-08-20 12:00:00,131.95,132.01,131.89,131.95,6586.0,129.9268,129.9858,129.8677,129.9268,6586.0
2024-08-20 12:05:00,131.94,132.02,131.94,131.94,9696.0,129.9169,129.9957,129.9169,129.9169,9696.0
2024-08-20 12:10:00,131.97,131.98,131.91,131.91,9073.0,129.9465,129.9563,129.8874,129.8874,9073.0
2024-08-20 12:15:00,131.94,131.94,131.74,131.89,4772.0,129.9169,129.9169,129.72,129.8677,4772.0
2024-08-20 12:20:00,131.82,131.9,131.79,131.84,2291.0,129.7988,129.8775,129.7692,129.8184,2291.0
2024-08-20 12:25:00,131.84,131.88,131.83,131.88,1414.0,129.8184,129.8578,129.8086,129.8578,1414.0
2024-08-20 12:30:00,131.89,131.96,131.88,131.93,2781.0,129.8677,129.9366,129.8578,129.9071,2781.0
2024-08-20 12:35:00,131.88,131.99,131.88,131.93,3066.0,129.8578,129.9661,129.8578,129.9071,3066.0
2024-08-20 12:40:00,131.94,131.97,131.89,131.89,5374.0,129.9169,129.9465,129.8677,129.8677,5374.0
2024-08-20 12:45:00,131.92,131.94,131.86,131.91,13864.0,129.8972,129.9169,129.8381,129.8874,13864.0
2024-08-20 12:50:00,131.88,131.9,131.67,131.71,3814.0,129.8578,129.8775,129.6511,129.6904,3814.0
2024-08-20 12:55:00,131.75,131.84,131.75,131.78,648.0,129.7298,129.8184,129.7298,129.7594,648.0
2024-08-20 13:00:00,131.76,131.76,131.55,131.65,3344.0,129.7397,129.7397,129.5329,129.6314,3344.0
2024-08-20 13:05:00,131.64,131.77,131.61,131.72,3466.0,129.6215,129.7495,129.592,129.7003,3466.0
2024-08-20 13:10:00,131.72,131.86,131.69,131.77,3894.0,129.7003,129.8381,129.6707,129.7495,3894.0
2024-08-20 13:15:00,131.74,131.85,131.74,131.8,3463.0,129.72,129.8283,129.72,129.7791,3463.0
2024-08-20 13:20:00,131.81,131.84,131.76,131.78,5142.0,129.7889,129.8184,129.7397,129.7594,5142.0
2024-08-20 13:25:00,131.8,131.89,131.77,131.88,3440.0,129.7791,129.8677,129.7495,129.8578,3440.0
2024-08-20 13:30:00,131.87,131.87,131.83,131.87,1103.0,129.848,129.848,129.8086,129.848,1103.0
2024-08-20 13:35:00,131.87,131.92,131.74,131.78,7198.0,129.848,129.8972,129.72,129.7594,7198.0
2024-08-20 13:40:00,131.74,131.83,131.74,131.83,4986.0,129.72,129.8086,129.72,129.8086,4986.0
2024-08-20 13:45:00,131.83,131.86,131.71,131.71,6124.0,129.8086,129.8381,129.6904,129.6904,6124.0
2024-08-20 13:50:00,131.71,131.78,131.65,131.72,2977.0,129.6904,129.7594,129.6314,129.7003,2977.0
2024-08-20 13:55:00,131.75,131.76,131.72,131.76,1903.0,129.7298,129.7397,129.7003,129.7397,1903.0
2024-08-20 14:00:00,131.76,131.79,131.72,131.78,2876.0,129.7397,129.7692,129.7003,129.7594,2876.0
2024-08-20 14:05:00,131.77,131.85,131.72,131.8,11757.0,129.7495,129.8283,129.7003,129.7791,11757.0
2024-08-20 14:10:00,131.8,131.92,131.79,131.89,7756.0,129.7791,129.8972,129.7692,129.8677,7756.0
2024-08-20 14:15:00,131.88,131.95,131.88,131.95,9107.0,129.8578,129.9268,129.8578,129.9268,9107.0
2024-08-20 14:20:00,131.97,131.98,131.89,131.96,9600.0,129.9465,129.9563,129.8677,129.9366,9600.0
2024-08-20 14:25:00,131.98,132.0,131.84,131.84,11917.0,129.9563,129.976,129.8184,129.8184,11917.0
2024-08-20 14:30:00,131.84,131.96,131.84,131.91,2573.0,129.8184,129.9366,129.8184,129.8874,2573.0
2024-08-20 14:35:00,131.92,131.95,131.87,131.87,5116.0,129.8972,129.9268,129.848,129.848,5116.0
2024-08-20 14:40:00,131.91,131.92,131.81,131.83,3560.0,129.8874,129.8972,129.7889,129.8086,3560.0
2024-08-20 14:45:00,131.82,131.85,131.74,131.83,3362.0,129.7988,129.8283,129.72,129.8086,3362.0
2024-08-20 14:50:00,131.81,131.88,131.74,131.82,5737.0,129.7889,129.8578,129.72,129.7988,5737.0
2024-08-20 14:55:00,131.82,131.84,131.78,131.81,5476.0,129.7988,129.8184,129.7594,129.7889,5476.0
2024-08-20 15:00:00,131.79,131.84,131.74,131.74,3920.0,129.7692,129.8184,129.72,129.72,3920.0
2024-08-20 15:05:00,131.75,131.86,131.75,131.81,4247.0,129.7298,129.8381,129.7298,129.7889,4247.0
2024-08-20 15:10:00,131.85,131.93,131.79,131.93,5686.0,129.8283,129.9071,129.7692,129.9071,5686.0
2024-08-20 15:15:00,131.96,131.96,131.8,131.83,14617.0,129.9366,129.9366,129.7791,129.8086,14617.0
2024-08-20 15:20:00,131.85,131.85,131.75,131.82,6790.0,129.8283,129.8283,129.7298,129.7988,6790.0
2024-08-20 15:25:00,131.83,131.91,131.69,131.69,9564.0,129.8086,129.8874,129.6707,129.6707,9564.0
2024-08-20 15:30:00,131.68,131.71,131.62,131.69,8087.0,129.6609,129.6904,129.6018,129.6707,8087.0
2024-08-20 15:35:00,131.7,131.74,131.65,131.65,7349.0,129.6806,129.72,129.6314,129.6314,7349.0
2024-08-20 15:40:00,131.64,131.71,131.62,131.68,12226.0,129.6215,129.6904,129.6018,129.6609,12226.0
2024-08-20 15:45:00,131.69,131.7,131.61,131.67,11188.0,129.6707,129.6806,129.592,129.6511,11188.0
2024-08-20 15:50:00,131.66,131.66,131.13,131.14,53558.0,129.6412,129.6412,129.1193,129.1292,53558.0
2024-08-20 15:55:00,131.14,131.5,131.11,131.39,96002.0,129.1292,129.4837,129.0996,129.3753,96002.0
2024-08-21 09:30:00,131.71,131.98,131.71,131.81,10478.0,129.6904,129.9563,129.6904,129.7889,10478.0
2024-08-21 09:35:00,131.73,132.16,131.72,132.16,1909.0,129.7101,130.1335,129.7003,130.1335,1909.0
2024-08-21 09:40:00,132.07,132.08,131.74,132.04,3566.0,130.0449,130.0548,129.72,130.0154,3566.0
2024-08-21 09:45:00,131.93,132.12,131.83,131.9,1405.0,129.9071,130.0942,129.8086,129.8775,1405.0
2024-08-21 09:50:00,131.97,131.97,131.68,131.68,3489.0,129.9465,129.9465,129.6609,129.6609,3489.0
2024-08-21 09:55:00,131.69,131.93,131.6,131.87,1721.0,129.6707,129.9071,129.5821,129.848,1721.0
2024-08-21 10:00:00,131.86,132.18,131.82,132.15,2000.0,129.8381,130.1532,129.7988,130.1237,2000.0
2024-08-21 10:05:00,132.12,132.13,131.9,131.97,3180.0,130.0942,130.104,129.8775,129.9465,3180.0
2024-08-21 10:10:00,131.9,132.14,131.8,131.8,5817.0,129.8775,130.1138,129.7791,129.7791,5817.0
2024-08-21 10:15:00,131.76,132.19,131.73,132.19,879.0,129.7397,130.1631,129.7101,130.1631,879.0
2024-08-21 10:20:00,132.17,132.17,132.07,132.13,1900.0,130.1434,130.1434,130.0449,130.104,1900.0
2024-08-21 10:25:00,132.06,132.29,131.99,132.24,2891.0,130.0351,130.2615,129.9661,130.2123,2891.0
2024-08-21 10:30:00,132.36,132.39,132.19,132.33,2703.0,130.3305,130.36,130.1631,130.3009,2703.0
2024-08-21 10:35:00,132.39,132.65,132.35,132.55,5911.0,130.36,130.616,130.3206,130.5176,5911.0
2024-08-21 10:40:00,132.66,132.93,132.66,132.84,1884.0,130.6259,130.8917,130.6259,130.8031,1884.0
2024-08-21 10:45:00,132.78,132.96,132.59,132.59,3627.0,130.744,130.9213,130.5569,130.5569,3627.0
2024-08-21 10:50:00,132.53,132.54,132.02,132.02,6074.0,130.4979,130.5077,129.9957,129.9957,6074.0
2024-08-21 10:55:00,132.14,132.22,132.07,132.21,1200.0,130.1138,130.1926,130.0449,130.1828,1200.0
2024-08-21 11:00:00,132.14,132.14,131.98,132.14,3005.0,130.1138,130.1138,129.9563,130.1138,3005.0
2024-08-21 11:05:00,132.28,132.28,132.12,132.23,1035.0,130.2517,130.2517,130.0942,130.2025,1035.0
2024-08-21 11:10:00,132.29,132.49,132.23,132.42,4542.0,130.2615,130.4585,130.2025,130.3896,4542.0
2024-08-21 11:15:00,132.49,132.6,132.49,132.51,1474.0,130.4585,130.5668,130.4585,130.4782,1474.0
2024-08-21 11:20:00,132.56,132.56,132.44,132.49,3347.0,130.5274,130.5274,130.4092,130.4585,3347.0
2024-08-21 11:25:00,132.48,132.64,132.47,132.54,1900.0,130.4486,130.6062,130.4388,130.5077,1900.0
2024-08-21 11:30:00,132.54,132.6,132.44,132.51,2833.0,130.5077,130.5668,130.4092,130.4782,2833.0
2024-08-21 11:35:00,132.47,132.65,132.47,132.55,4549.0,130.4388,130.616,130.4388,130.5176,4549.0
2024-08-21 11:40:00,132.52,132.64,132.43,132.43,11546.0,130.488,130.6062,130.3994,130.3994,11546.0
2024-08-21 11:45:00,132.49,132.64,132.49,132.64,2865.0,130.4585,130.6062,130.4585,130.6062,2865.0
2024-08-21 11:50:00,132.52,132.64,132.45,132.64,4540.0,130.488,130.6062,130.4191,130.6062,4540.0
2024-08-21 11:55:00,132.57,132.63,132.47,132.55,900.0,130.5373,130.5963,130.4388,130.5176,900.0
2024-08-21 12:00:00,132.55,132.61,132.38,132.39,9255.0,130.5176,130.5766,130.3502,130.36,9255.0
2024-08-21 12:05:00,132.43,132.68,132.42,132.63,4236.0,130.3994,130.6456,130.3896,130.5963,4236.0
2024-08-21 12:10:00,132.56,132.82,132.56,132.65,5982.0,130.5274,130.7834,130.5274,130.616,5982.0
2024-08-21 12:15:00,132.72,132.88,132.7,132.88,4531.0,130.685,130.8425,130.6653,130.8425,4531.0
2024-08-21 12:20:00,132.87,133.0,132.81,133.0,4885.0,130.8327,130.9607,130.7736,130.9607,4885.0
2024-08-21 12:25:00,132.99,132.99,132.87,132.88,1538.0,130.9508,130.9508,130.8327,130.8425,1538.0
2024-08-21 12:30:00,132.88,132.99,132.82,132.97,2460.0,130.8425,130.9508,130.7834,130.9311,2460.0
2024-08-21 12:35:00,133.0,133.35,133.0,133.34,12262.0,130.9607,131.3053,130.9607,131.2954,12262.0
2024-08-21 12:40:00,133.34,133.5,133.31,133.38,10920.0,131.2954,131.453,131.2659,131.3348,10920.0
2024-08-21 12:45:00,133.3,133.38,133.3,133.37,1036.0,131.2561,131.3348,131.2561,131.325,1036.0
2024-08-21 12:50:00,133.38,133.45,133.32,133.38,2637.0,131.3348,131.4038,131.2758,131.3348,2637.0
2024-08-21 12:55:00,133.36,133.52,133.32,133.49,4075.0,131.3151,131.4727,131.2758,131.4431,4075.0
2024-08-21 13:00:00,133.52,133.71,133.48,133.65,23188.0,131.4727,131.6598,131.4333,131.6007,23188.0
2024-08-21 13:05:00,133.65,133.69,133.47,133.5,4447.0,131.6007,131.6401,131.4235,131.453,4447.0
2024-08-21 13:10:00,133.57,133.67,133.45,133.61,3130.0,131.5219,131.6204,131.4038,131.5613,3130.0
2024-08-21 13:15:00,133.61,133.65,133.53,133.58,6729.0,131.5613,131.6007,131.4825,131.5318,6729.0
2024-08-21 13:20:00,133.57,133.57,133.5,133.53,2417.0,131.5219,131.5219,131.453,131.4825,2417.0
2024-08-21 13:25:00,133.54,133.61,133.45,133.46,3768.0,131.4924,131.5613,131.4038,131.4136,3768.0
2024-08-21 13:30:00,133.49,133.67,133.35,133.53,6316.0,131.4431,131.6204,131.3053,131.4825,6316.0
2024-08-21 13:35:00,133.57,133.75,133.57,133.64,3430.0,131.5219,131.6992,131.5219,131.5908,3430.0
2024-08-21 13:40:00,133.62,133.69,133.54,133.69,3946.0,131.5712,131.6401,131.4924,131.6401,3946.0
2024-08-21 13:45:00,133.71,133.86,133.71,133.81,4200.0,131.6598,131.8075,131.6598,131.7582,4200.0
2024-08-21 13:50:00,133.81,133.81,133.67,133.67,2811.0,131.7582,131.7582,131.6204,131.6204,2811.0
2024-08-21 13:55:00,133.69,133.7,133.61,133.66,2377.0,131.6401,131.6499,131.5613,131.6105,2377.0
2024-08-21 14:00:00,133.69,133.83,133.55,133.68,10751.0,131.6401,131.7779,131.5022,131.6302,10751.0
2024-08-21 14:05:00,133.7,133.7,133.58,133.62,2384.0,131.6499,131.6499,131.5318,131.5712,2384.0
2024-08-21 14:10:00,133.67,133.71,133.59,133.6,2600.0,131.6204,131.6598,131.5416,131.5515,2600.0
2024-08-21 14:15:00,133.59,133.65,133.42,133.42,7164.0,131.5416,131.6007,131.3742,131.3742,7164.0
2024-08-21 14:20:00,133.44,133.51,133.44,133.5,1400.0,131.3939,131.4628,131.3939,131.453,1400.0
2024-08-21 14:25:00,133.5,133.52,133.42,133.47,5603.0,131.453,131.4727,131.3742,131.4235,5603.0
2024-08-21 14:30:00,133.47,133.58,133.34,133.42,9113.0,131.4235,131.5318,131.2954,131.3742,9113.0
2024-08-21 14:35:00,133.36,133.42,133.2,133.25,4850.0,131.3151,131.3742,131.1576,131.2068,4850.0
2024-08-21 14:40:00,133.25,133.27,133.25,133.25,400.0,131.2068,131.2265,131.2068,131.2068,400.0
2024-08-21 14:45:00,133.25,133.3,133.13,133.3,4232.0,131.2068,131.2561,131.0887,131.2561,4232.0
2024-08-21 14:50:00,133.31,133.42,133.27,133.37,4732.0,131.2659,131.3742,131.2265,131.325,4732.0
2024-08-21 14:55:00,133.38,133.64,133.3,133.54,35976.0,131.3348,131.5908,131.2561,131.4924,35976.0
2024-08-21 15:00:00,133.53,133.62,133.31,133.33,9374.0,131.4825,131.5712,131.2659,131.2856,9374.0
2024-08-21 15:05:00,133.31,133.36,133.15,133.15,3982.0,131.2659,131.3151,131.1084,131.1084,3982.0
2024-08-21 15:10:00,133.15,133.25,133.15,133.22,3599.0,131.1084,131.2068,131.1084,131.1773,3599.0
2024-08-21 15:15:00,133.19,133.23,133.11,133.12,3691.0,131.1477,131.1871,131.069,131.0788,3691.0
2024-08-21 15:20:00,133.14,133.14,133.0,133.12,4927.0,131.0985,131.0985,130.9607,131.0788,4927.0
2024-08-21 15:25:00,133.2,133.24,133.16,133.2,7722.0,131.1576,131.197,131.1182,131.1576,7722.0
2024-08-21 15:30:00,133.18,133.27,133.12,133.27,6181.0,131.1379,131.2265,131.0788,131.2265,6181.0
2024-08-21 15:35:00,133.3,133.37,133.28,133.36,8856.0,131.2561,131.325,131.2364,131.3151,8856.0
2024-08-21 15:40:00,133.36,133.39,133.21,133.22,12231.0,131.3151,131.3447,131.1674,131.1773,12231.0
2024-08-21 15:45:00,133.24,133.51,133.21,133.46,6919.0,131.197,131.4628,131.1674,131.4136,6919.0
2024-08-21 15:50:00,133.44,133.48,133.28,133.43,21567.0,131.3939,131.4333,131.2364,131.3841,21567.0
2024-08-21 15:55:00,133.27,133.48,133.23,133.41,75141.0,131.2265,131.4333,131.1871,131.3644,75141.0
2024-08-22 09:30:00,133.42,133.96,133.32,133.57,18816.0,131.3742,131.9059,131.2758,131.5219,18816.0
2024-08-22 09:35:00,133.72,133.72,133.01,133.58,10806.0,131.6696,131.6696,130.9705,131.5318,10806.0
2024-08-22 09:40:00,133.64,134.04,133.61,134.03,6074.0,131.5908,131.9847,131.5613,131.9749,6074.0
2024-08-22 09:45:00,134.0,134.31,133.7,134.31,12079.0,131.9453,132.2506,131.6499,132.2506,12079.0
2024-08-22 09:50:00,134.13,134.35,133.93,134.13,6871.0,132.0733,132.29,131.8764,132.0733,6871.0
2024-08-22 09:55:00,134.15,134.37,133.81,133.81,3650.0,132.093,132.3097,131.7582,131.7582,3650.0
2024-08-22 10:00:00,133.87,134.01,133.78,134.01,3116.0,131.8173,131.9552,131.7287,131.9552,3116.0
2024-08-22 10:05:00,134.03,134.03,133.74,133.76,2400.0,131.9749,131.9749,131.6893,131.709,2400.0
2024-08-22 10:10:00,133.59,133.62,133.4,133.5,2618.0,131.5416,131.5712,131.3545,131.453,2618.0
2024-08-22 10:15:00,133.48,133.73,133.48,133.73,2538.0,131.4333,131.6795,131.4333,131.6795,2538.0
2024-08-22 10:20:00,133.62,133.62,133.34,133.49,1998.0,131.5712,131.5712,131.2954,131.4431,1998.0
2024-08-22 10:25:00,133.53,133.6,133.44,133.44,4510.0,131.4825,131.5515,131.3939,131.3939,4510.0
2024-08-22 10:30:00,133.54,133.66,133.43,133.5,5257.0,131.4924,131.6105,131.3841,131.453,5257.0
2024-08-22 10:35:00,133.57,133.67,133.45,133.64,5618.0,131.5219,131.6204,131.4038,131.5908,5618.0
2024-08-22 10:40:00,133.56,133.61,133.18,133.19,7636.0,131.5121,131.5613,131.1379,131.1477,7636.0
2024-08-22 10:45:00,133.21,133.25,133.08,133.22,2855.0,131.1674,131.2068,131.0394,131.1773,2855.0
2024-08-22 10:50:00,133.18,133.43,133.14,133.43,4179.0,131.1379,131.3841,131.0985,131.3841,4179.0
2024-08-22 10:55:00,133.42,133.47,133.15,133.23,9063.0,131.3742,131.4235,131.1084,131.1871,9063.0
2024-08-22 11:00:00,133.24,133.33,133.14,133.31,4310.0,131.197,131.2856,131.0985,131.2659,4310.0
2024-08-22 11:05:00,133.34,133.35,133.06,133.1,3167.0,131.2954,131.3053,131.0197,131.0591,3167.0
2024-08-22 11:10:00,133.04,133.17,133.0,133.06,6790.0,131.0,131.1281,130.9607,131.0197,6790.0
2024-08-22 11:15:00,133.04,133.1,132.67,132.69,6894.0,131.0,131.0591,130.6357,130.6554,6894.0
2024-08-22 11:20:00,132.69,132.97,132.6,132.97,10794.0,130.6554,130.9311,130.5668,130.9311,10794.0
2024-08-22 11:25:00,132.92,132.96,132.8,132.88,2827.0,130.8819,130.9213,130.7637,130.8425,2827.0
2024-08-22 11:30:00,132.86,133.0,132.79,132.88,7970.0,130.8228,130.9607,130.7539,130.8425,7970.0
2024-08-22 11:35:00,132.95,133.06,132.67,132.67,9274.0,130.9114,131.0197,130.6357,130.6357,9274.0
2024-08-22 11:40:00,132.68,132.81,132.41,132.44,4216.0,130.6456,130.7736,130.3797,130.4092,4216.0
2024-08-22 11:45:00,132.44,132.57,132.44,132.5,3916.0,130.4092,130.5373,130.4092,130.4683,3916.0
2024-08-22 11:50:00,132.39,132.67,132.35,132.66,2126.0,130.36,130.6357,130.3206,130.6259,2126.0
2024-08-22 11:55:00,132.52,132.67,132.5,132.55,13650.0,130.488,130.6357,130.4683,130.5176,13650.0
2024-08-22 12:00:00,132.49,132.81,132.46,132.81,7240.0,130.4585,130.7736,130.4289,130.7736,7240.0
2024-08-22 12:05:00,132.74,132.97,132.74,132.97,1438.0,130.7046,130.9311,130.7046,130.9311,1438.0
2024-08-22 12:10:00,133.0,133.0,132.88,132.97,4179.0,130.9607,130.9607,130.8425,130.9311,4179.0
2024-08-22 12:15:00,132.98,132.98,132.97,132.97,300.0,130.941,130.941,130.9311,130.9311,300.0
2024-08-22 12:20:00,132.99,133.16,132.98,133.11,10252.0,130.9508,131.1182,130.941,131.069,10252.0
2024-08-22 12:25:00,133.09,133.36,133.07,133.35,4127.0,131.0493,131.3151,131.0296,131.3053,4127.0
2024-08-22 12:30:00,133.37,133.46,133.37,133.4,516.0,131.325,131.4136,131.325,131.3545,516.0
2024-08-22 12:35:00,133.54,133.58,133.47,133.52,1719.0,131.4924,131.5318,131.4235,131.4727,1719.0
2024-08-22 12:40:00,133.52,133.68,133.5,133.66,1278.0,131.4727,131.6302,131.453,131.6105,1278.0
2024-08-22 12:45:00,133.63,133.63,133.38,133.39,4406.0,131.581,131.581,131.3348,131.3447,4406.0
2024-08-22 12:50:00,133.32,133.32,133.01,133.01,2600.0,131.2758,131.2758,130.9705,130.9705,2600.0
2024-08-22 12:55:00,132.97,133.02,132.81,132.84,2750.0,130.9311,130.9804,130.7736,130.8031,2750.0
2024-08-22 13:00:00,132.83,132.84,132.76,132.83,1209.0,130.7933,130.8031,130.7243,130.7933,1209.0
2024-08-22 13:05:00,132.74,132.91,132.67,132.91,1758.0,130.7046,130.872,130.6357,130.872,1758.0
2024-08-22 13:10:00,133.06,133.06,132.92,132.92,558.0,131.0197,131.0197,130.8819,130.8819,558.0
2024-08-22 13:15:00,132.94,133.04,132.93,133.04,1749.0,130.9016,131.0,130.8917,131.0,1749.0
2024-08-22 13:20:00,133.03,133.05,132.87,132.93,2442.0,130.9902,131.0099,130.8327,130.8917,2442.0
2024-08-22 13:25:00,132.94,133.01,132.83,132.83,1950.0,130.9016,130.9705,130.7933,130.7933,1950.0
2024-08-22 13:30:00,132.82,132.88,132.49,132.63,4357.0,130.7834,130.8425,130.4585,130.5963,4357.0
2024-08-22 13:35:00,132.56,132.78,132.53,132.76,1308.0,130.5274,130.744,130.4979,130.7243,1308.0
2024-08-22 13:40:00,132.69,132.75,132.58,132.62,2354.0,130.6554,130.7145,130.5471,130.5865,2354.0
2024-08-22 13:45:00,132.59,132.62,132.42,132.42,1263.0,130.5569,130.5865,130.3896,130.3896,1263.0
2024-08-22 13:50:00,132.54,132.57,132.41,132.44,3195.0,130.5077,130.5373,130.3797,130.4092,3195.0
2024-08-22 13:55:00,132.33,132.39,132.26,132.33,3052.0,130.3009,130.36,130.232,130.3009,3052.0
2024-08-22 14:00:00,132.28,132.32,132.25,132.25,1523.0,130.2517,130.2911,130.2222,130.2222,1523.0
2024-08-22 14:05:00,132.27,132.28,132.12,132.27,2438.0,130.2419,130.2517,130.0942,130.2419,2438.0
2024-08-22 14:10:00,132.27,132.29,132.15,132.25,4311.0,130.2419,130.2615,130.1237,130.2222,4311.0
2024-08-22 14:15:00,132.31,132.36,132.25,132.36,2200.0,130.2812,130.3305,130.2222,130.3305,2200.0
2024-08-22 14:20:00,132.42,132.44,132.35,132.4,2142.0,130.3896,130.4092,130.3206,130.3699,2142.0
2024-08-22 14:25:00,132.37,132.47,132.33,132.47,3702.0,130.3403,130.4388,130.3009,130.4388,3702.0
2024-08-22 14:30:00,132.43,132.43,132.25,132.25,3025.0,130.3994,130.3994,130.2222,130.2222,3025.0
2024-08-22 14:35:00,132.28,132.28,132.18,132.25,2512.0,130.2517,130.2517,130.1532,130.2222,2512.0
2024-08-22 14:40:00,132.24,132.35,132.23,132.33,2607.0,130.2123,130.3206,130.2025,130.3009,2607.0
2024-08-22 14:45:00,132.36,132.47,132.36,132.36,3785.0,130.3305,130.4388,130.3305,130.3305,3785.0
2024-08-22 14:50:00,132.36,132.36,132.21,132.21,5967.0,130.3305,130.3305,130.1828,130.1828,5967.0
2024-08-22 14:55:00,132.19,132.23,131.88,131.91,8252.0,130.1631,130.2025,129.8578,129.8874,8252.0
2024-08-22 15:00:00,131.95,132.33,131.95,132.33,2827.0,129.9268,130.3009,129.9268,130.3009,2827.0
2024-08-22 15:05:00,132.29,132.29,132.11,132.11,4298.0,130.2615,130.2615,130.0843,130.0843,4298.0
2024-08-22 15:10:00,132.11,132.16,132.02,132.16,4200.0,130.0843,130.1335,129.9957,130.1335,4200.0
2024-08-22 15:15:00,132.19,132.19,131.95,131.98,4356.0,130.1631,130.1631,129.9268,129.9563,4356.0
2024-08-22 15:20:00,131.96,131.96,131.75,131.75,7546.0,129.9366,129.9366,129.7298,129.7298,7546.0
2024-08-22 15:25:00,131.77,131.82,131.69,131.78,4853.0,129.7495,129.7988,129.6707,129.7594,4853.0
2024-08-22 15:30:00,131.72,131.8,131.6,131.66,9450.0,129.7003,129.7791,129.5821,129.6412,9450.0
2024-08-22 15:35:00,131.65,131.81,131.58,131.72,10706.0,129.6314,129.7889,129.5624,129.7003,10706.0
2024-08-22 15:40:00,131.7,131.78,131.6,131.61,5759.0,129.6806,129.7594,129.5821,129.592,5759.0
2024-08-22 15:45:00,131.58,131.91,131.58,131.91,9827.0,129.5624,129.8874,129.5624,129.8874,9827.0
2024-08-22 15:50:00,131.92,131.93,131.24,131.6,31822.0,129.8972,129.9071,129.2276,129.5821,31822.0
2024-08-22 15:55:00,131.56,131.75,131.36,131.64,102201.0,129.5427,129.7298,129.3458,129.6215,102201.0
2024-08-23 09:30:00,133.01,133.01,132.24,132.34,12081.0,130.9705,130.9705,130.2123,130.3108,12081.0
2024-08-23 09:35:00,132.41,132.84,132.41,132.53,2923.0,130.3797,130.8031,130.3797,130.4979,2923.0
2024-08-23 09:40:00,132.59,132.83,132.52,132.64,3517.0,130.5569,130.7933,130.488,130.6062,3517.0
2024-08-23 09:45:00,132.85,132.87,132.55,132.73,15360.0,130.813,130.8327,130.5176,130.6948,15360.0
2024-08-23 09:50:00,132.73,132.73,132.26,132.52,4510.0,130.6948,130.6948,130.232,130.488,4510.0
2024-08-23 09:55:00,132.5,132.55,132.36,132.55,8078.0,130.4683,130.5176,130.3305,130.5176,8078.0
2024-08-23 10:00:00,132.65,133.35,132.64,133.14,5760.0,130.616,131.3053,130.6062,131.0985,5760.0
2024-08-23 10:05:00,133.15,133.23,132.83,133.22,4833.0,131.1084,131.1871,130.7933,131.1773,4833.0
2024-08-23 10:10:00,133.22,133.55,133.21,133.39,6057.0,131.1773,131.5022,131.1674,131.3447,6057.0
2024-08-23 10:15:00,133.42,133.42,132.86,132.87,4282.0,131.3742,131.3742,130.8228,130.8327,4282.0
2024-08-23 10:20:00,132.97,133.44,132.86,133.44,2736.0,130.9311,131.3939,130.8228,131.3939,2736.0
2024-08-23 10:25:00,133.37,133.4,133.28,133.33,3871.0,131.325,131.3545,131.2364,131.2856,3871.0
2024-08-23 10:30:00,133.37,133.45,133.27,133.36,4963.0,131.325,131.4038,131.2265,131.3151,4963.0
2024-08-23 10:35:00,133.35,133.44,133.07,133.07,6844.0,131.3053,131.3939,131.0296,131.0296,6844.0
2024-08-23 10:40:00,132.99,133.23,132.96,133.18,1798.0,130.9508,131.1871,130.9213,131.1379,1798.0
2024-08-23 10:45:00,133.09,133.09,132.31,132.44,3234.0,131.0493,131.0493,130.2812,130.4092,3234.0
2024-08-23 10:50:00,132.48,132.62,132.24,132.62,12034.0,130.4486,130.5865,130.2123,130.5865,12034.0
2024-08-23 10:55:00,132.63,132.88,132.56,132.75,1825.0,130.5963,130.8425,130.5274,130.7145,1825.0
2024-08-23 11:00:00,132.76,132.88,132.66,132.85,2487.0,130.7243,130.8425,130.6259,130.813,2487.0
2024-08-23 11:05:00,132.88,133.0,132.84,132.84,1685.0,130.8425,130.9607,130.8031,130.8031,1685.0
2024-08-23 11:10:00,132.85,133.05,132.64,132.96,2833.0,130.813,131.0099,130.6062,130.9213,2833.0
2024-08-23 11:15:00,133.09,133.36,133.09,133.36,1800.0,131.0493,131.3151,131.0493,131.3151,1800.0
2024-08-23 11:20:00,133.36,133.4,133.17,133.2,5321.0,131.3151,131.3545,131.1281,131.1576,5321.0
2024-08-23 11:25:00,133.23,133.33,133.08,133.19,3405.0,131.1871,131.2856,131.0394,131.1477,3405.0
2024-08-23 11:30:00,133.2,133.3,133.15,133.16,3108.0,131.1576,131.2561,131.1084,131.1182,3108.0
2024-08-23 11:35:00,133.16,133.23,133.06,133.23,3038.0,131.1182,131.1871,131.0197,131.1871,3038.0
2024-08-23 11:40:00,133.29,133.42,133.14,133.18,18085.0,131.2462,131.3742,131.0985,131.1379,18085.0
2024-08-23 11:45:00,133.25,133.31,133.14,133.27,16220.0,131.2068,131.2659,131.0985,131.2265,16220.0
2024-08-23 11:50:00,133.18,133.24,132.96,133.13,16671.0,131.1379,131.197,130.9213,131.0887,16671.0
2024-08-23 11:55:00,133.07,133.19,132.86,132.87,2079.0,131.0296,131.1477,130.8228,130.8327,2079.0
2024-08-23 12:00:00,132.81,132.89,132.71,132.78,4627.0,130.7736,130.8523,130.6751,130.744,4627.0
2024-08-23 12:05:00,132.74,132.74,132.56,132.74,1627.0,130.7046,130.7046,130.5274,130.7046,1627.0
2024-08-23 12:10:00,132.7,132.71,132.52,132.53,2744.0,130.6653,130.6751,130.488,130.4979,2744.0
2024-08-23 12:15:00,132.52,132.76,132.52,132.76,1898.0,130.488,130.7243,130.488,130.7243,1898.0
2024-08-23 12:20:00,132.71,132.71,132.59,132.59,1152.0,130.6751,130.6751,130.5569,130.5569,1152.0
2024-08-23 12:25:00,132.59,132.61,132.39,132.47,3341.0,130.5569,130.5766,130.36,130.4388,3341.0
2024-08-23 12:30:00,132.54,132.87,132.54,132.87,16936.0,130.5077,130.8327,130.5077,130.8327,16936.0
2024-08-23 12:35:00,132.88,133.06,132.83,132.83,3274.0,130.8425,131.0197,130.7933,130.7933,3274.0
2024-08-23 12:40:00,132.83,132.9,132.59,132.66,12801.0,130.7933,130.8622,130.5569,130.6259,12801.0
2024-08-23 12:45:00,132.64,132.83,132.58,132.75,23901.0,130.6062,130.7933,130.5471,130.7145,23901.0
2024-08-23 12:50:00,132.79,133.06,132.79,133.0,8578.0,130.7539,131.0197,130.7539,130.9607,8578.0
2024-08-23 12:55:00,133.05,133.13,132.98,133.03,7059.0,131.0099,131.0887,130.941,130.9902,7059.0
2024-08-23 13:00:00,132.96,133.08,132.91,133.0,5134.0,130.9213,131.0394,130.872,130.9607,5134.0
2024-08-23 13:05:00,133.1,133.2,133.02,133.02,2067.0,131.0591,131.1576,130.9804,130.9804,2067.0
2024-08-23 13:10:00,133.12,133.13,132.9,133.02,5311.0,131.0788,131.0887,130.8622,130.9804,5311.0
2024-08-23 13:15:00,133.08,133.23,133.08,133.18,4421.0,131.0394,131.1871,131.0394,131.1379,4421.0
2024-08-23 13:20:00,133.1,133.2,133.08,133.16,1451.0,131.0591,131.1576,131.0394,131.1182,1451.0
2024-08-23 13:25:00,133.2,133.2,133.02,133.15,2070.0,131.1576,131.1576,130.9804,131.1084,2070.0
2024-08-23 13:30:00,133.1,133.3,133.09,133.18,3046.0,131.0591,131.2561,131.0493,131.1379,3046.0
2024-08-23 13:35:00,133.14,133.19,133.1,133.13,2227.0,131.0985,131.1477,131.0591,131.0887,2227.0
2024-08-23 13:40:00,133.13,133.25,133.11,133.24,1000.0,131.0887,131.2068,131.069,131.197,1000.0
2024-08-23 13:45:00,133.23,133.32,133.07,133.12,4809.0,131.1871,131.2758,131.0296,131.0788,4809.0
2024-08-23 13:50:00,133.06,133.09,132.97,133.09,2700.0,131.0197,131.0493,130.9311,131.0493,2700.0
2024-08-23 13:55:00,133.06,133.06,132.97,133.01,2247.0,131.0197,131.0197,130.9311,130.9705,2247.0
2024-08-23 14:00:00,132.98,133.07,132.95,133.07,1038.0,130.941,131.0296,130.9114,131.0296,1038.0
2024-08-23 14:05:00,133.06,133.09,132.96,132.96,2326.0,131.0197,131.0493,130.9213,130.9213,2326.0
2024-08-23 14:10:00,132.98,133.09,132.96,133.09,2792.0,130.941,131.0493,130.9213,131.0493,2792.0
2024-08-23 14:15:00,133.05,133.06,133.0,133.05,1550.0,131.0099,131.0197,130.9607,131.0099,1550.0
2024-08-23 14:20:00,133.06,133.2,133.0,133.18,3721.0,131.0197,131.1576,130.9607,131.1379,3721.0
2024-08-23 14:25:00,133.16,133.21,133.11,133.21,2093.0,131.1182,131.1674,131.069,131.1674,2093.0
2024-08-23 14:30:00,133.22,133.32,133.18,133.32,3805.0,131.1773,131.2758,131.1379,131.2758,3805.0
2024-08-23 14:35:00,133.31,133.4,133.3,133.4,1638.0,131.2659,131.3545,131.2561,131.3545,1638.0
2024-08-23 14:40:00,133.37,133.42,133.36,133.42,2646.0,131.325,131.3742,131.3151,131.3742,2646.0
2024-08-23 14:45:00,133.42,133.42,133.35,133.39,1500.0,131.3742,131.3742,131.3053,131.3447,1500.0
2024-08-23 14:50:00,133.37,133.44,133.35,133.44,3827.0,131.325,131.3939,131.3053,131.3939,3827.0
2024-08-23 14:55:00,133.4,133.44,133.29,133.35,2919.0,131.3545,131.3939,131.2462,131.3053,2919.0
2024-08-23 15:00:00,133.33,133.33,133.07,133.12,8623.0,131.2856,131.2856,131.0296,131.0788,8623.0
2024-08-23 15:05:00,133.17,133.24,133.13,133.22,3830.0,131.1281,131.197,131.0887,131.1773,3830.0
2024-08-23 15:10:00,133.26,133.43,133.25,133.38,5391.0,131.2167,131.3841,131.2068,131.3348,5391.0
2024-08-23 15:15:00,133.35,133.35,133.19,133.35,51802.0,131.3053,131.3053,131.1477,131.3053,51802.0
2024-08-23 15:20:00,133.34,133.35,133.18,133.28,3765.0,131.2954,131.3053,131.1379,131.2364,3765.0
2024-08-23 15:25:00,133.28,133.42,133.25,133.42,7501.0,131.2364,131.3742,131.2068,131.3742,7501.0
2024-08-23 15:30:00,133.44,133.47,133.31,133.39,6861.0,131.3939,131.4235,131.2659,131.3447,6861.0
2024-08-23 15:35:00,133.37,133.39,133.25,133.27,7766.0,131.325,131.3447,131.2068,131.2265,7766.0
2024-08-23 15:40:00,133.26,133.34,133.07,133.08,4142.0,131.2167,131.2954,131.0296,131.0394,4142.0
2024-08-23 15:45:00,133.02,133.22,132.89,133.22,15279.0,130.9804,131.1773,130.8523,131.1773,15279.0
2024-08-23 15:50:00,133.21,133.54,133.13,133.43,42971.0,131.1674,131.4924,131.0887,131.3841,42971.0
2024-08-23 15:55:00,133.42,133.48,132.94,133.11,112950.0,131.3742,131.4333,130.9016,131.069,112950.0
2024-08-26 09:30:00,132.67,133.39,132.56,133.39,21602.0,130.6357,131.3447,130.5274,131.3447,21602.0
2024-08-26 09:35:00,133.11,133.69,133.11,133.6,2884.0,131.069,131.6401,131.069,131.5515,2884.0
2024-08-26 09:40:00,133.75,133.76,133.2,133.2,4013.0,131.6992,131.709,131.1576,131.1576,4013.0
2024-08-26 09:45:00,133.35,133.51,133.18,133.47,3906.0,131.3053,131.4628,131.1379,131.4235,3906.0
2024-08-26 09:50:00,133.46,133.65,133.33,133.34,8440.0,131.4136,131.6007,131.2856,131.2954,8440.0
2024-08-26 09:55:00,133.34,133.57,133.1,133.25,18488.0,131.2954,131.5219,131.0591,131.2068,18488.0
2024-08-26 10:00:00,133.27,133.28,132.69,132.87,10653.0,131.2265,131.2364,130.6554,130.8327,10653.0
2024-08-26 10:05:00,132.96,132.98,132.66,132.67,4034.0,130.9213,130.941,130.6259,130.6357,4034.0
2024-08-26 10:10:00,132.75,132.79,132.35,132.51,4777.0,130.7145,130.7539,130.3206,130.4782,4777.0
2024-08-26 10:15:00,132.33,132.43,132.17,132.37,5895.0,130.3009,130.3994,130.1434,130.3403,5895.0
2024-08-26 10:20:00,132.43,132.44,132.24,132.24,3195.0,130.3994,130.4092,130.2123,130.2123,3195.0
2024-08-26 10:25:00,132.25,132.34,132.12,132.24,10661.0,130.2222,130.3108,130.0942,130.2123,10661.0
2024-08-26 10:30:00,132.31,132.38,132.04,132.05,6511.0,130.2812,130.3502,130.0154,130.0252,6511.0
2024-08-26 10:35:00,132.03,132.23,131.82,131.85,4110.0,130.0055,130.2025,129.7988,129.8283,4110.0
2024-08-26 10:40:00,131.87,132.43,131.87,132.28,8947.0,129.848,130.3994,129.848,130.2517,8947.0
2024-08-26 10:45:00,132.29,132.39,132.09,132.15,4768.0,130.2615,130.36,130.0646,130.1237,4768.0
2024-08-26 10:50:00,132.07,132.24,132.04,132.24,2006.0,130.0449,130.2123,130.0154,130.2123,2006.0
2024-08-26 10:55:00,132.24,132.35,132.17,132.27,951.0,130.2123,130.3206,130.1434,130.2419,951.0
2024-08-26 11:00:00,132.39,132.45,132.19,132.45,6749.0,130.36,130.4191,130.1631,130.4191,6749.0
2024-08-26 11:05:00,132.38,132.5,132.31,132.5,5019.0,130.3502,130.4683,130.2812,130.4683,5019.0
2024-08-26 11:10:00,132.57,132.69,132.57,132.64,1016.0,130.5373,130.6554,130.5373,130.6062,1016.0
2024-08-26 11:15:00,132.72,132.72,132.45,132.63,5413.0,130.685,130.685,130.4191,130.5963,5413.0
2024-08-26 11:20:00,132.62,132.63,132.46,132.5,4199.0,130.5865,130.5963,130.4289,130.4683,4199.0
2024-08-26 11:25:00,132.53,132.54,132.41,132.47,3826.0,130.4979,130.5077,130.3797,130.4388,3826.0
2024-08-26 11:30:00,132.45,132.5,132.35,132.39,3161.0,130.4191,130.4683,130.3206,130.36,3161.0
2024-08-26 11:35:00,132.45,132.55,132.32,132.37,4027.0,130.4191,130.5176,130.2911,130.3403,4027.0
2024-08-26 11:40:00,132.37,132.6,132.34,132.44,4093.0,130.3403,130.5668,130.3108,130.4092,4093.0
2024-08-26 11:45:00,132.39,132.53,132.34,132.44,2724.0,130.36,130.4979,130.3108,130.4092,2724.0
2024-08-26 11:50:00,132.47,132.48,132.2,132.2,2550.0,130.4388,130.4486,130.1729,130.1729,2550.0
2024-08-26 11:55:00,132.2,132.24,131.89,131.89,3774.0,130.1729,130.2123,129.8677,129.8677,3774.0
2024-08-26 12:00:00,131.85,132.03,131.75,131.93,10202.0,129.8283,130.0055,129.7298,129.9071,10202.0
2024-08-26 12:05:00,131.97,132.0,131.87,131.95,2850.0,129.9465,129.976,129.848,129.9268,2850.0
2024-08-26 12:10:00,131.89,132.04,131.89,131.94,3000.0,129.8677,130.0154,129.8677,129.9169,3000.0
2024-08-26 12:15:00,132.0,132.08,131.95,132.06,1874.0,129.976,130.0548,129.9268,130.0351,1874.0
2024-08-26 12:20:00,132.06,132.23,132.06,132.23,2425.0,130.0351,130.2025,130.0351,130.2025,2425.0
2024-08-26 12:25:00,132.25,132.26,132.16,132.24,2450.0,130.2222,130.232,130.1335,130.2123,2450.0
2024-08-26 12:30:00,132.3,132.41,132.28,132.4,729.0,130.2714,130.3797,130.2517,130.3699,729.0
2024-08-26 12:35:00,132.4,132.43,132.33,132.43,1200.0,130.3699,130.3994,130.3009,130.3994,1200.0
2024-08-26 12:40:00,132.39,132.43,132.37,132.43,6916.0,130.36,130.3994,130.3403,130.3994,6916.0
2024-08-26 12:45:00,132.45,132.5,132.35,132.41,4300.0,130.4191,130.4683,130.3206,130.3797,4300.0
2024-08-26 12:50:00,132.37,132.43,132.37,132.37,2472.0,130.3403,130.3994,130.3403,130.3403,2472.0
2024-08-26 12:55:00,132.43,132.47,132.34,132.35,1731.0,130.3994,130.4388,130.3108,130.3206,1731.0
2024-08-26 13:00:00,132.32,132.46,132.31,132.46,1044.0,130.2911,130.4289,130.2812,130.4289,1044.0
2024-08-26 13:05:00,132.43,132.43,132.28,132.32,1800.0,130.3994,130.3994,130.2517,130.2911,1800.0
2024-08-26 13:10:00,132.3,132.34,132.25,132.29,1811.0,130.2714,130.3108,130.2222,130.2615,1811.0
2024-08-26 13:15:00,132.32,132.32,132.18,132.18,2014.0,130.2911,130.2911,130.1532,130.1532,2014.0
2024-08-26 13:20:00,132.23,132.32,132.19,132.32,1589.0,130.2025,130.2911,130.1631,130.2911,1589.0
2024-08-26 13:25:00,132.32,132.4,132.24,132.25,2850.0,130.2911,130.3699,130.2123,130.2222,2850.0
2024-08-26 13:30:00,132.24,132.29,132.22,132.22,1457.0,130.2123,130.2615,130.1926,130.1926,1457.0
2024-08-26 13:35:00,132.21,132.21,131.97,131.97,2651.0,130.1828,130.1828,129.9465,129.9465,2651.0
2024-08-26 13:40:00,132.05,132.1,132.03,132.06,2704.0,130.0252,130.0745,130.0055,130.0351,2704.0
2024-08-26 13:45:00,132.05,132.09,131.87,131.87,9924.0,130.0252,130.0646,129.848,129.848,9924.0
2024-08-26 13:50:00,131.9,132.03,131.89,132.03,2095.0,129.8775,130.0055,129.8677,130.0055,2095.0
2024-08-26 13:55:00,132.09,132.19,132.02,132.02,3528.0,130.0646,130.1631,129.9957,129.9957,3528.0
2024-08-26 14:00:00,132.02,132.09,131.89,131.9,3891.0,129.9957,130.0646,129.8677,129.8775,3891.0
2024-08-26 14:05:00,131.89,131.97,131.79,131.94,2800.0,129.8677,129.9465,129.7692,129.9169,2800.0
2024-08-26 14:10:00,131.9,132.08,131.9,132.08,1729.0,129.8775,130.0548,129.8775,130.0548,1729.0
2024-08-26 14:15:00,132.03,132.09,132.02,132.07,1643.0,130.0055,130.0646,129.9957,130.0449,1643.0
2024-08-26 14:20:00,132.09,132.2,132.06,132.18,2382.0,130.0646,130.1729,130.0351,130.1532,2382.0
2024-08-26 14:25:00,132.18,132.27,132.15,132.21,2528.0,130.1532,130.2419,130.1237,130.1828,2528.0
2024-08-26 14:30:00,132.28,132.36,132.26,132.36,2614.0,130.2517,130.3305,130.232,130.3305,2614.0
2024-08-26 14:35:00,132.36,132.52,132.36,132.52,1255.0,130.3305,130.488,130.3305,130.488,1255.0
2024-08-26 14:40:00,132.52,132.77,132.52,132.6,10582.0,130.488,130.7342,130.488,130.5668,10582.0
2024-08-26 14:45:00,132.59,132.68,132.52,132.52,1414.0,130.5569,130.6456,130.488,130.488,1414.0
2024-08-26 14:50:00,132.52,132.53,132.4,132.41,2142.0,130.488,130.4979,130.3699,130.3797,2142.0
2024-08-26 14:55:00,132.45,132.52,132.44,132.51,2477.0,130.4191,130.488,130.4092,130.4782,2477.0
2024-08-26 15:00:00,132.48,132.55,132.43,132.47,2400.0,130.4486,130.5176,130.3994,130.4388,2400.0
2024-08-26 15:05:00,132.47,132.47,132.34,132.38,4687.0,130.4388,130.4388,130.3108,130.3502,4687.0
2024-08-26 15:10:00,132.4,132.44,132.39,132.41,2467.0,130.3699,130.4092,130.36,130.3797,2467.0
2024-08-26 15:15:00,132.38,132.44,132.29,132.43,3825.0,130.3502,130.4092,130.2615,130.3994,3825.0
2024-08-26 15:20:00,132.46,132.49,132.45,132.47,1085.0,130.4289,130.4585,130.4191,130.4388,1085.0
2024-08-26 15:25:00,132.47,132.51,132.43,132.43,4631.0,130.4388,130.4782,130.3994,130.3994,4631.0
2024-08-26 15:30:00,132.41,132.47,132.29,132.47,3915.0,130.3797,130.4388,130.2615,130.4388,3915.0
2024-08-26 15:35:00,132.47,132.49,132.39,132.48,5069.0,130.4388,130.4585,130.36,130.4486,5069.0
2024-08-26 15:40:00,132.48,132.59,132.47,132.48,6583.0,130.4486,130.5569,130.4388,130.4486,6583.0
2024-08-26 15:45:00,132.47,132.56,132.36,132.47,9946.0,130.4388,130.5274,130.3305,130.4388,9946.0
2024-08-26 15:50:00,132.5,132.51,132.32,132.44,21337.0,130.4683,130.4782,130.2911,130.4092,21337.0
2024-08-26 15:55:00,132.44,132.57,132.3,132.5,64470.0,130.4092,130.5373,130.2714,130.4683,64470.0
2024-08-27 09:30:00,131.55,132.31,130.82,131.96,15484.0,129.5329,130.2812,128.8141,129.9366,15484.0
2024-08-27 09:35:00,131.74,131.95,131.4,131.5,10928.0,129.72,129.9268,129.3852,129.4837,10928.0
2024-08-27 09:40:00,131.4,131.51,131.01,131.23,10297.0,129.3852,129.4935,129.0012,129.2178,10297.0
2024-08-27 09:45:00,131.1,131.55,130.85,131.47,8760.0,129.0898,129.5329,128.8436,129.4541,8760.0
2024-08-27 09:50:00,131.48,131.83,131.43,131.77,36252.0,129.464,129.8086,129.4147,129.7495,36252.0
2024-08-27 09:55:00,131.84,131.89,131.65,131.75,20366.0,129.8184,129.8677,129.6314,129.7298,20366.0
2024-08-27 10:00:00,131.72,131.9,131.6,131.75,34865.0,129.7003,129.8775,129.5821,129.7298,34865.0
2024-08-27 10:05:00,131.75,132.01,131.68,131.91,19405.0,129.7298,129.9858,129.6609,129.8874,19405.0
2024-08-27 10:10:00,131.92,132.34,131.91,132.18,14125.0,129.8972,130.3108,129.8874,130.1532,14125.0
2024-08-27 10:15:00,132.18,132.5,132.16,132.49,8047.0,130.1532,130.4683,130.1335,130.4585,8047.0
2024-08-27 10:20:00,132.5,132.62,132.45,132.59,8270.0,130.4683,130.5865,130.4191,130.5569,8270.0
2024-08-27 10:25:00,132.62,132.73,132.53,132.73,6639.0,130.5865,130.6948,130.4979,130.6948,6639.0
2024-08-27 10:30:00,132.78,133.14,132.74,132.75,40830.0,130.744,131.0985,130.7046,130.7145,40830.0
2024-08-27 10:35:00,132.84,132.99,132.77,132.96,5714.0,130.8031,130.9508,130.7342,130.9213,5714.0
2024-08-27 10:40:00,132.94,132.97,132.84,132.86,6981.0,130.9016,130.9311,130.8031,130.8228,6981.0
2024-08-27 10:45:00,132.93,132.98,132.57,132.63,10491.0,130.8917,130.941,130.5373,130.5963,10491.0
2024-08-27 10:50:00,132.58,132.89,132.56,132.84,35312.0,130.5471,130.8523,130.5274,130.8031,35312.0
2024-08-27 10:55:00,132.88,133.13,132.82,133.13,8536.0,130.8425,131.0887,130.7834,131.0887,8536.0
2024-08-27 11:00:00,133.1,133.21,132.88,132.93,4405.0,131.0591,131.1674,130.8425,130.8917,4405.0
2024-08-27 11:05:00,132.84,132.89,132.71,132.79,5660.0,130.8031,130.8523,130.6751,130.7539,5660.0
2024-08-27 11:10:00,132.74,132.91,132.73,132.86,12038.0,130.7046,130.872,130.6948,130.8228,12038.0
2024-08-27 11:15:00,132.86,133.02,132.7,132.76,7088.0,130.8228,130.9804,130.6653,130.7243,7088.0
2024-08-27 11:20:00,132.74,132.82,132.59,132.66,3946.0,130.7046,130.7834,130.5569,130.6259,3946.0
2024-08-27 11:25:00,132.6,132.62,132.48,132.5,4985.0,130.5668,130.5865,130.4486,130.4683,4985.0
2024-08-27 11:30:00,132.5,132.5,132.17,132.29,5739.0,130.4683,130.4683,130.1434,130.2615,5739.0
2024-08-27 11:35:00,132.26,132.43,132.26,132.27,1954.0,130.232,130.3994,130.232,130.2419,1954.0
2024-08-27 11:40:00,132.33,132.36,132.21,132.3,3334.0,130.3009,130.3305,130.1828,130.2714,3334.0
2024-08-27 11:45:00,132.36,132.45,132.32,132.4,3740.0,130.3305,130.4191,130.2911,130.3699,3740.0
2024-08-27 11:50:00,132.46,132.46,132.3,132.33,4394.0,130.4289,130.4289,130.2714,130.3009,4394.0
2024-08-27 11:55:00,132.34,132.55,132.31,132.45,5409.0,130.3108,130.5176,130.2812,130.4191,5409.0
2024-08-27 12:00:00,132.49,132.62,132.45,132.62,3425.0,130.4585,130.5865,130.4191,130.5865,3425.0
2024-08-27 12:05:00,132.58,132.58,132.45,132.45,6047.0,130.5471,130.5471,130.4191,130.4191,6047.0
2024-08-27 12:10:00,132.52,132.7,132.45,132.69,3961.0,130.488,130.6653,130.4191,130.6554,3961.0
2024-08-27 12:15:00,132.72,132.76,132.64,132.65,2200.0,130.685,130.7243,130.6062,130.616,2200.0
2024-08-27 12:20:00,132.62,132.71,132.61,132.71,3285.0,130.5865,130.6751,130.5766,130.6751,3285.0
2024-08-27 12:25:00,132.69,132.77,132.69,132.73,1911.0,130.6554,130.7342,130.6554,130.6948,1911.0
2024-08-27 12:30:00,132.75,132.76,132.62,132.66,6406.0,130.7145,130.7243,130.5865,130.6259,6406.0
2024-08-27 12:35:00,132.63,132.73,132.56,132.56,1900.0,130.5963,130.6948,130.5274,130.5274,1900.0
2024-08-27 12:40:00,132.57,132.61,132.41,132.51,3251.0,130.5373,130.5766,130.3797,130.4782,3251.0
2024-08-27 12:45:00,132.51,132.68,132.45,132.68,5568.0,130.4782,130.6456,130.4191,130.6456,5568.0
2024-08-27 12:50:00,132.74,133.02,132.68,132.94,41273.0,130.7046,130.9804,130.6456,130.9016,41273.0
2024-08-27 12:55:00,132.94,132.97,132.6,132.6,25881.0,130.9016,130.9311,130.5668,130.5668,25881.0
2024-08-27 13:00:00,132.6,132.73,132.55,132.7,6637.0,130.5668,130.6948,130.5176,130.6653,6637.0
2024-08-27 13:05:00,132.65,132.75,132.64,132.67,4514.0,130.616,130.7145,130.6062,130.6357,4514.0
2024-08-27 13:10:00,132.72,132.79,132.66,132.74,6448.0,130.685,130.7539,130.6259,130.7046,6448.0
2024-08-27 13:15:00,132.74,132.94,132.63,132.93,10103.0,130.7046,130.9016,130.5963,130.8917,10103.0
2024-08-27 13:20:00,132.93,133.02,132.86,132.92,4415.0,130.8917,130.9804,130.8228,130.8819,4415.0
2024-08-27 13:25:00,132.93,133.07,132.91,133.03,2764.0,130.8917,131.0296,130.872,130.9902,2764.0
2024-08-27 13:30:00,133.04,133.05,132.87,132.87,3684.0,131.0,131.0099,130.8327,130.8327,3684.0
2024-08-27 13:35:00,132.89,132.94,132.78,132.88,5933.0,130.8523,130.9016,130.744,130.8425,5933.0
2024-08-27 13:40:00,132.89,132.99,132.77,132.99,3125.0,130.8523,130.9508,130.7342,130.9508,3125.0
2024-08-27 13:45:00,132.94,132.94,132.83,132.89,2400.0,130.9016,130.9016,130.7933,130.8523,2400.0
2024-08-27 13:50:00,132.85,132.91,132.82,132.83,3605.0,130.813,130.872,130.7834,130.7933,3605.0
2024-08-27 13:55:00,132.81,132.84,132.72,132.81,5091.0,130.7736,130.8031,130.685,130.7736,5091.0
2024-08-27 14:00:00,132.81,132.88,132.7,132.8,8306.0,130.7736,130.8425,130.6653,130.7637,8306.0
2024-08-27 14:05:00,132.79,132.89,132.79,132.83,5287.0,130.7539,130.8523,130.7539,130.7933,5287.0
2024-08-27 14:10:00,132.88,132.91,132.81,132.88,3476.0,130.8425,130.872,130.7736,130.8425,3476.0
2024-08-27 14:15:00,132.88,132.91,132.78,132.8,12459.0,130.8425,130.872,130.744,130.7637,12459.0
2024-08-27 14:20:00,132.76,132.76,132.58,132.59,4024.0,130.7243,130.7243,130.5471,130.5569,4024.0
2024-08-27 14:25:00,132.6,132.69,132.57,132.69,2786.0,130.5668,130.6554,130.5373,130.6554,2786.0
2024-08-27 14:30:00,132.7,132.7,132.6,132.68,2444.0,130.6653,130.6653,130.5668,130.6456,2444.0
2024-08-27 14:35:00,132.69,132.79,132.69,132.75,3662.0,130.6554,130.7539,130.6554,130.7145,3662.0
2024-08-27 14:40:00,132.72,132.79,132.72,132.75,3565.0,130.685,130.7539,130.685,130.7145,3565.0
2024-08-27 14:45:00,132.75,132.81,132.72,132.76,3183.0,130.7145,130.7736,130.685,130.7243,3183.0
2024-08-27 14:50:00,132.72,132.81,132.7,132.74,5230.0,130.685,130.7736,130.6653,130.7046,5230.0
2024-08-27 14:55:00,132.82,132.82,132.62,132.67,8758.0,130.7834,130.7834,130.5865,130.6357,8758.0
2024-08-27 15:00:00,132.67,132.77,132.58,132.65,16652.0,130.6357,130.7342,130.5471,130.616,16652.0
2024-08-27 15:05:00,132.63,132.66,132.56,132.61,5494.0,130.5963,130.6259,130.5274,130.5766,5494.0
2024-08-27 15:10:00,132.61,132.65,132.58,132.65,4180.0,130.5766,130.616,130.5471,130.616,4180.0
2024-08-27 15:15:00,132.6,132.69,132.58,132.66,4706.0,130.5668,130.6554,130.5471,130.6259,4706.0
2024-08-27 15:20:00,132.65,132.71,132.65,132.69,3710.0,130.616,130.6751,130.616,130.6554,3710.0
2024-08-27 15:25:00,132.69,132.82,132.67,132.77,10813.0,130.6554,130.7834,130.6357,130.7342,10813.0
2024-08-27 15:30:00,132.77,132.77,132.63,132.69,9106.0,130.7342,130.7342,130.5963,130.6554,9106.0
2024-08-27 15:35:00,132.69,132.82,132.69,132.81,4113.0,130.6554,130.7834,130.6554,130.7736,4113.0
2024-08-27 15:40:00,132.81,132.91,132.76,132.88,6582.0,130.7736,130.872,130.7243,130.8425,6582.0
2024-08-27 15:45:00,132.89,133.06,132.88,133.02,12182.0,130.8523,131.0197,130.8425,130.9804,12182.0
2024-08-27 15:50:00,133.06,133.14,133.0,133.04,25176.0,131.0197,131.0985,130.9607,131.0,25176.0
2024-08-27 15:55:00,133.04,133.3,132.85,133.13,109137.0,131.0,131.2561,130.813,131.0887,109137.0
2024-08-28 09:30:00,131.24,133.38,131.24,133.38,38558.0,129.2276,131.3348,129.2276,131.3348,38558.0
2024-08-28 09:35:00,133.21,133.65,132.91,133.09,12488.0,131.1674,131.6007,130.872,131.0493,12488.0
2024-08-28 09:40:00,133.0,133.64,132.92,132.92,43226.0,130.9607,131.5908,130.8819,130.8819,43226.0
2024-08-28 09:45:00,133.03,133.21,132.91,133.02,10856.0,130.9902,131.1674,130.872,130.9804,10856.0
2024-08-28 09:50:00,133.0,133.51,132.93,133.09,7045.0,130.9607,131.4628,130.8917,131.0493,7045.0
2024-08-28 09:55:00,133.09,133.36,132.76,132.86,10445.0,131.0493,131.3151,130.7243,130.8228,10445.0
2024-08-28 10:00:00,132.86,133.28,132.48,132.91,34540.0,130.8228,131.2364,130.4486,130.872,34540.0
2024-08-28 10:05:00,132.9,133.09,132.65,133.07,9070.0,130.8622,131.0493,130.616,131.0296,9070.0
2024-08-28 10:10:00,133.09,133.16,132.95,133.14,13403.0,131.0493,131.1182,130.9114,131.0985,13403.0
2024-08-28 10:15:00,133.14,133.17,132.83,132.94,18200.0,131.0985,131.1281,130.7933,130.9016,18200.0
2024-08-28 10:20:00,132.95,133.12,132.76,132.98,17154.0,130.9114,131.0788,130.7243,130.941,17154.0
2024-08-28 10:25:00,133.07,133.15,132.8,132.94,15448.0,131.0296,131.1084,130.7637,130.9016,15448.0
2024-08-28 10:30:00,133.03,133.15,132.99,132.99,5583.0,130.9902,131.1084,130.9508,130.9508,5583.0
2024-08-28 10:35:00,132.97,133.23,132.85,133.05,8181.0,130.9311,131.1871,130.813,131.0099,8181.0
2024-08-28 10:40:00,133.04,133.04,132.73,132.8,9301.0,131.0,131.0,130.6948,130.7637,9301.0
2024-08-28 10:45:00,132.8,132.8,132.53,132.68,12862.0,130.7637,130.7637,130.4979,130.6456,12862.0
2024-08-28 10:50:00,132.71,132.87,132.6,132.87,6911.0,130.6751,130.8327,130.5668,130.8327,6911.0
2024-08-28 10:55:00,132.84,132.86,132.68,132.71,8223.0,130.8031,130.8228,130.6456,130.6751,8223.0
2024-08-28 11:00:00,132.71,132.82,132.41,132.43,12100.0,130.6751,130.7834,130.3797,130.3994,12100.0
2024-08-28 11:05:00,132.45,132.56,132.34,132.39,10215.0,130.4191,130.5274,130.3108,130.36,10215.0
2024-08-28 11:10:00,132.38,132.38,131.85,131.9,6256.0,130.3502,130.3502,129.8283,129.8775,6256.0
2024-08-28 11:15:00,131.9,131.97,131.6,131.6,6035.0,129.8775,129.9465,129.5821,129.5821,6035.0
2024-08-28 11:20:00,131.66,131.8,131.59,131.79,8196.0,129.6412,129.7791,129.5723,129.7692,8196.0
2024-08-28 11:25:00,131.73,131.76,131.62,131.76,6367.0,129.7101,129.7397,129.6018,129.7397,6367.0
2024-08-28 11:30:00,131.76,131.92,131.66,131.92,7135.0,129.7397,129.8972,129.6412,129.8972,7135.0
2024-08-28 11:35:00,131.91,132.35,131.91,132.35,13073.0,129.8874,130.3206,129.8874,130.3206,13073.0
2024-08-28 11:40:00,132.25,132.26,131.65,132.02,36269.0,130.2222,130.232,129.6314,129.9957,36269.0
2024-08-28 11:45:00,132.02,132.02,131.83,131.86,6926.0,129.9957,129.9957,129.8086,129.8381,6926.0
2024-08-28 11:50:00,131.75,131.96,131.73,131.91,18787.0,129.7298,129.9366,129.7101,129.8874,18787.0
2024-08-28 11:55:00,131.96,132.06,131.89,131.94,10830.0,129.9366,130.0351,129.8677,129.9169,10830.0
2024-08-28 12:00:00,131.95,132.05,131.89,131.94,6123.0,129.9268,130.0252,129.8677,129.9169,6123.0
2024-08-28 12:05:00,131.94,132.0,131.86,131.91,15153.0,129.9169,129.976,129.8381,129.8874,15153.0
2024-08-28 12:10:00,131.91,132.1,131.86,131.86,13874.0,129.8874,130.0745,129.8381,129.8381,13874.0
2024-08-28 12:15:00,131.9,131.92,131.65,131.74,17569.0,129.8775,129.8972,129.6314,129.72,17569.0
2024-08-28 12:20:00,131.73,132.06,131.49,131.56,14082.0,129.7101,130.0351,129.4738,129.5427,14082.0
2024-08-28 12:25:00,131.62,131.8,131.49,131.72,13876.0,129.6018,129.7791,129.4738,129.7003,13876.0
2024-08-28 12:30:00,131.7,131.75,131.51,131.71,7183.0,129.6806,129.7298,129.4935,129.6904,7183.0
2024-08-28 12:35:00,131.67,131.77,131.58,131.69,6238.0,129.6511,129.7495,129.5624,129.6707,6238.0
2024-08-28 12:40:00,131.71,131.89,131.67,131.83,8149.0,129.6904,129.8677,129.6511,129.8086,8149.0
2024-08-28 12:45:00,131.88,131.92,131.8,131.84,8355.0,129.8578,129.8972,129.7791,129.8184,8355.0
2024-08-28 12:50:00,131.83,132.22,131.83,132.12,8930.0,129.8086,130.1926,129.8086,130.0942,8930.0
2024-08-28 12:55:00,132.17,132.25,132.12,132.25,6852.0,130.1434,130.2222,130.0942,130.2222,6852.0
2024-08-28 13:00:00,132.21,132.31,132.15,132.31,8052.0,130.1828,130.2812,130.1237,130.2812,8052.0
2024-08-28 13:05:00,132.35,132.42,132.27,132.3,5147.0,130.3206,130.3896,130.2419,130.2714,5147.0
2024-08-28 13:10:00,132.3,132.32,131.98,132.0,7499.0,130.2714,130.2911,129.9563,129.976,7499.0
2024-08-28 13:15:00,131.99,132.09,131.99,132.0,8612.0,129.9661,130.0646,129.9661,129.976,8612.0
2024-08-28 13:20:00,132.08,132.14,131.98,132.07,4012.0,130.0548,130.1138,129.9563,130.0449,4012.0
2024-08-28 13:25:00,132.07,132.07,131.63,131.81,27781.0,130.0449,130.0449,129.6117,129.7889,27781.0
2024-08-28 13:30:00,131.77,131.9,131.73,131.86,5187.0,129.7495,129.8775,129.7101,129.8381,5187.0
2024-08-28 13:35:00,131.86,131.97,131.73,131.78,5500.0,129.8381,129.9465,129.7101,129.7594,5500.0
2024-08-28 13:40:00,131.75,131.84,131.7,131.73,3999.0,129.7298,129.8184,129.6806,129.7101,3999.0
2024-08-28 13:45:00,131.76,131.82,131.6,131.64,4769.0,129.7397,129.7988,129.5821,129.6215,4769.0
2024-08-28 13:50:00,131.65,131.77,131.48,131.48,4537.0,129.6314,129.7495,129.464,129.464,4537.0
2024-08-28 13:55:00,131.44,131.52,131.22,131.22,6324.0,129.4246,129.5034,129.208,129.208,6324.0
2024-08-28 14:00:00,131.27,131.34,131.14,131.22,6474.0,129.2572,129.3261,129.1292,129.208,6474.0
2024-08-28 14:05:00,131.21,131.51,131.19,131.41,7498.0,129.1981,129.4935,129.1784,129.395,7498.0
2024-08-28 14:10:00,131.39,131.43,131.33,131.35,2768.0,129.3753,129.4147,129.3163,129.336,2768.0
2024-08-28 14:15:00,131.37,131.41,130.99,131.05,13833.0,129.3557,129.395,128.9815,129.0406,13833.0
2024-08-28 14:20:00,131.03,131.27,131.03,131.07,17037.0,129.0209,129.2572,129.0209,129.0603,17037.0
2024-08-28 14:25:00,131.01,131.22,130.99,131.19,9078.0,129.0012,129.208,128.9815,129.1784,9078.0
2024-08-28 14:30:00,131.21,131.39,131.18,131.38,4035.0,129.1981,129.3753,129.1686,129.3655,4035.0
2024-08-28 14:35:00,131.4,131.4,131.28,131.31,5313.0,129.3852,129.3852,129.267,129.2966,5313.0
2024-08-28 14:40:00,131.29,131.33,131.18,131.22,7654.0,129.2769,129.3163,129.1686,129.208,7654.0
2024-08-28 14:45:00,131.28,131.29,131.11,131.23,7934.0,129.267,129.2769,129.0996,129.2178,7934.0
2024-08-28 14:50:00,131.25,131.84,131.25,131.84,13698.0,129.2375,129.8184,129.2375,129.8184,13698.0
2024-08-28 14:55:00,131.82,132.21,131.82,132.16,12101.0,129.7988,130.1828,129.7988,130.1335,12101.0
2024-08-28 15:00:00,132.2,132.58,132.19,132.58,13358.0,130.1729,130.5471,130.1631,130.5471,13358.0
2024-08-28 15:05:00,132.56,132.56,132.1,132.13,18827.0,130.5274,130.5274,130.0745,130.104,18827.0
2024-08-28 15:10:00,132.13,132.39,132.1,132.13,23140.0,130.104,130.36,130.0745,130.104,23140.0
2024-08-28 15:15:00,132.17,132.35,132.12,132.35,21925.0,130.1434,130.3206,130.0942,130.3206,21925.0
2024-08-28 15:20:00,132.35,132.45,131.99,132.08,12879.0,130.3206,130.4191,129.9661,130.0548,12879.0
2024-08-28 15:25:00,132.13,132.39,132.13,132.39,9702.0,130.104,130.36,130.104,130.36,9702.0
2024-08-28 15:30:00,132.39,132.49,132.2,132.22,18353.0,130.36,130.4585,130.1729,130.1926,18353.0
2024-08-28 15:35:00,132.21,132.21,132.04,132.04,9823.0,130.1828,130.1828,130.0154,130.0154,9823.0
2024-08-28 15:40:00,132.02,132.25,132.02,132.24,12968.0,129.9957,130.2222,129.9957,130.2123,12968.0
2024-08-28 15:45:00,132.21,132.27,132.03,132.11,18589.0,130.1828,130.2419,130.0055,130.0843,18589.0
2024-08-28 15:50:00,132.12,132.48,132.08,132.25,44549.0,130.0942,130.4486,130.0548,130.2222,44549.0
2024-08-28 15:55:00,132.19,132.19,131.78,131.96,67405.0,130.1631,130.1631,129.7594,129.9366,67405.0
2024-08-29 09:30:00,125.08,125.11,121.6,121.62,150746.0,123.1621,123.1916,119.7355,119.7552,150746.0
2024-08-29 09:35:00,121.8,123.68,121.2,123.51,93487.0,119.9324,121.7836,119.3416,121.6162,93487.0
2024-08-29 09:40:00,123.51,125.41,123.51,124.13,152934.0,121.6162,123.487,121.6162,122.2267,152934.0
2024-08-29 09:45:00,123.9,126.08,123.89,125.69,77490.0,122.0002,124.1468,121.9903,123.7627,77490.0
2024-08-29 09:50:00,125.8,126.11,124.1,124.17,46361.0,123.8711,124.1763,122.1971,122.2661,46361.0
2024-08-29 09:55:00,124.17,124.61,123.29,124.61,33693.0,122.2661,122.6993,121.3995,122.6993,33693.0
2024-08-29 10:00:00,124.4,125.0,124.22,124.54,35324.0,122.4925,123.0833,122.3153,122.6304,35324.0
2024-08-29 10:05:00,124.53,124.92,123.99,124.17,20436.0,122.6205,123.0046,122.0888,122.2661,20436.0
2024-08-29 10:10:00,124.17,124.6,124.04,124.1,18750.0,122.2661,122.6895,122.138,122.1971,18750.0
2024-08-29 10:15:00,124.25,124.25,123.01,123.66,53371.0,122.3448,122.3448,121.1238,121.7639,53371.0
2024-08-29 10:20:00,123.7,123.74,122.81,123.49,16963.0,121.8033,121.8426,120.9269,121.5965,16963.0
2024-08-29 10:25:00,123.34,123.66,122.93,123.01,13484.0,121.4488,121.7639,121.0451,121.1238,13484.0
2024-08-29 10:30:00,123.0,123.27,122.77,122.88,12300.0,121.114,121.3799,120.8875,120.9958,12300.0
2024-08-29 10:35:00,122.9,122.9,122.25,122.44,33086.0,121.0155,121.0155,120.3755,120.5626,33086.0
2024-08-29 10:40:00,122.42,122.51,121.66,121.73,52088.0,120.5429,120.6315,119.7945,119.8635,52088.0
2024-08-29 10:45:00,121.77,122.06,121.71,121.88,18804.0,119.9029,120.1884,119.8438,120.0112,18804.0
2024-08-29 10:50:00,121.88,122.34,121.75,122.29,17739.0,120.0112,120.4641,119.8832,120.4149,17739.0
2024-08-29 10:55:00,122.24,122.51,122.09,122.49,39229.0,120.3656,120.6315,120.2179,120.6118,39229.0
2024-08-29 11:00:00,122.42,122.61,122.34,122.55,17771.0,120.5429,120.73,120.4641,120.6709,17771.0
2024-08-29 11:05:00,122.55,122.55,122.09,122.22,106247.0,120.6709,120.6709,120.2179,120.346,106247.0
2024-08-29 11:10:00,122.23,122.42,122.16,122.34,17598.0,120.3558,120.5429,120.2869,120.4641,17598.0
2024-08-29 11:15:00,122.34,122.44,122.15,122.16,28047.0,120.4641,120.5626,120.277,120.2869,28047.0
2024-08-29 11:20:00,122.16,122.37,122.16,122.22,12660.0,120.2869,120.4937,120.2869,120.346,12660.0
2024-08-29 11:25:00,122.26,122.29,121.91,122.19,20129.0,120.3853,120.4149,120.0407,120.3164,20129.0
2024-08-29 11:30:00,122.19,122.44,122.14,122.37,17059.0,120.3164,120.5626,120.2672,120.4937,17059.0
2024-08-29 11:35:00,122.28,122.39,121.91,122.37,15368.0,120.405,120.5133,120.0407,120.4937,15368.0
2024-08-29 11:40:00,122.34,122.36,122.18,122.28,8581.0,120.4641,120.4838,120.3066,120.405,8581.0
2024-08-29 11:45:00,122.28,122.63,122.27,122.51,11803.0,120.405,120.7497,120.3952,120.6315,11803.0
2024-08-29 11:50:00,122.44,122.44,122.24,122.3,8960.0,120.5626,120.5626,120.3656,120.4247,8960.0
2024-08-29 11:55:00,122.38,122.43,122.11,122.11,6354.0,120.5035,120.5527,120.2376,120.2376,6354.0
2024-08-29 12:00:00,122.12,122.22,122.01,122.1,11181.0,120.2475,120.346,120.1392,120.2278,11181.0
2024-08-29 12:05:00,122.06,122.14,121.76,121.76,22879.0,120.1884,120.2672,119.893,119.893,22879.0
2024-08-29 12:10:00,121.8,121.96,121.75,121.93,11446.0,119.9324,120.0899,119.8832,120.0604,11446.0
2024-08-29 12:15:00,121.95,122.02,121.54,121.69,15545.0,120.0801,120.149,119.6764,119.8241,15545.0
2024-08-29 12:20:00,121.7,121.98,121.64,121.93,35473.0,119.8339,120.1096,119.7748,120.0604,35473.0
2024-08-29 12:25:00,121.93,122.27,121.22,121.39,142221.0,120.0604,120.3952,119.3613,119.5287,142221.0
2024-08-29 12:30:00,121.43,121.76,121.35,121.59,35095.0,119.5681,119.893,119.4893,119.7256,35095.0
2024-08-29 12:35:00,121.59,121.59,121.05,121.23,19499.0,119.7256,119.7256,119.1939,119.3711,19499.0
2024-08-29 12:40:00,121.19,121.52,121.17,121.47,9749.0,119.3317,119.6567,119.3121,119.6075,9749.0
2024-08-29 12:45:00,121.47,121.53,121.22,121.25,20668.0,119.6075,119.6665,119.3613,119.3908,20668.0
2024-08-29 12:50:00,121.26,121.32,120.62,120.73,15683.0,119.4007,119.4598,118.7705,118.8788,15683.0
2024-08-29 12:55:00,120.8,120.99,120.74,120.8,9438.0,118.9477,119.1348,118.8886,118.9477,9438.0
2024-08-29 13:00:00,120.87,120.93,120.62,120.93,7577.0,119.0167,119.0757,118.7705,119.0757,7577.0
2024-08-29 13:05:00,120.93,120.96,120.71,120.75,7545.0,119.0757,119.1053,118.8591,118.8985,7545.0
2024-08-29 13:10:00,120.69,120.92,120.53,120.86,14536.0,118.8394,119.0659,118.6819,119.0068,14536.0
2024-08-29 13:15:00,120.86,120.92,120.75,120.85,8200.0,119.0068,119.0659,118.8985,118.997,8200.0
2024-08-29 13:20:00,120.88,121.25,120.88,121.25,10564.0,119.0265,119.3908,119.0265,119.3908,10564.0
2024-08-29 13:25:00,121.25,121.58,121.24,121.54,7889.0,119.3908,119.7158,119.381,119.6764,7889.0
2024-08-29 13:30:00,121.52,122.42,121.52,122.0,65475.0,119.6567,120.5429,119.6567,120.1293,65475.0
2024-08-29 13:35:00,121.95,122.2,121.8,121.84,12534.0,120.0801,120.3263,119.9324,119.9718,12534.0
2024-08-29 13:40:00,121.77,121.89,121.46,121.52,12073.0,119.9029,120.021,119.5976,119.6567,12073.0
2024-08-29 13:45:00,121.6,121.63,121.56,121.6,1634.0,119.7355,119.765,119.6961,119.7355,1634.0
2024-08-29 13:50:00,121.61,121.81,121.6,121.77,5849.0,119.7453,119.9422,119.7355,119.9029,5849.0
2024-08-29 13:55:00,121.67,121.8,121.52,121.78,7896.0,119.8044,119.9324,119.6567,119.9127,7896.0
2024-08-29 14:00:00,121.83,121.84,121.53,121.58,14028.0,119.9619,119.9718,119.6665,119.7158,14028.0
2024-08-29 14:05:00,121.53,121.66,121.44,121.5,13186.0,119.6665,119.7945,119.5779,119.637,13186.0
2024-08-29 14:10:00,121.5,121.57,121.41,121.44,6782.0,119.637,119.7059,119.5484,119.5779,6782.0
2024-08-29 14:15:00,121.48,121.53,121.31,121.36,10479.0,119.6173,119.6665,119.4499,119.4991,10479.0
2024-08-29 14:20:00,121.37,121.52,121.31,121.5,7599.0,119.509,119.6567,119.4499,119.637,7599.0
2024-08-29 14:25:00,121.52,121.55,120.92,121.02,9487.0,119.6567,119.6862,119.0659,119.1644,9487.0
2024-08-29 14:30:00,121.12,121.12,120.78,120.8,7386.0,119.2628,119.2628,118.928,118.9477,7386.0
2024-08-29 14:35:00,120.79,120.9,120.49,120.58,10034.0,118.9379,119.0462,118.6425,118.7311,10034.0
2024-08-29 14:40:00,120.59,120.73,120.24,120.37,7694.0,118.7409,118.8788,118.3963,118.5243,7694.0
2024-08-29 14:45:00,120.31,120.57,120.1,120.54,12052.0,118.4652,118.7213,118.2585,118.6917,12052.0
2024-08-29 14:50:00,120.54,121.02,120.37,121.0,17938.0,118.6917,119.1644,118.5243,119.1447,17938.0
2024-08-29 14:55:00,121.04,121.17,120.78,120.98,18687.0,119.184,119.3121,118.928,119.125,18687.0
2024-08-29 15:00:00,120.97,120.97,120.66,120.87,10202.0,119.1151,119.1151,118.8099,119.0167,10202.0
2024-08-29 15:05:00,120.84,120.91,120.55,120.63,16154.0,118.9871,119.056,118.7016,118.7803,16154.0
2024-08-29 15:10:00,120.63,120.66,120.38,120.62,13236.0,118.7803,118.8099,118.5342,118.7705,13236.0
2024-08-29 15:15:00,120.65,120.9,120.55,120.65,17798.0,118.8,119.0462,118.7016,118.8,17798.0
2024-08-29 15:20:00,120.72,120.83,120.51,120.76,19081.0,118.869,118.9773,118.6622,118.9083,19081.0
2024-08-29 15:25:00,120.77,121.06,120.64,120.78,31336.0,118.9182,119.2037,118.7902,118.928,31336.0
2024-08-29 15:30:00,120.77,120.88,120.7,120.75,20692.0,118.9182,119.0265,118.8493,118.8985,20692.0
2024-08-29 15:35:00,120.76,120.89,120.24,120.26,42238.0,118.9083,119.0363,118.3963,118.416,42238.0
2024-08-29 15:40:00,120.27,120.36,119.75,119.76,30591.0,118.4259,118.5145,117.9138,117.9237,30591.0
2024-08-29 15:45:00,119.81,119.94,119.76,119.9,30970.0,117.9729,118.1009,117.9237,118.0615,30970.0
2024-08-29 15:50:00,119.92,120.07,119.3,119.58,68229.0,118.0812,118.2289,117.4707,117.7464,68229.0
2024-08-29 15:55:00,119.63,119.68,119.15,119.16,163900.0,117.7957,117.8449,117.323,117.3329,163900.0
2024-08-30 09:30:00,119.7,120.5,119.49,120.37,38483.0,117.8646,118.6523,117.6578,118.5243,38483.0
2024-08-30 09:35:00,120.51,120.51,119.65,119.69,14336.0,118.6622,118.6622,117.8154,117.8547,14336.0
2024-08-30 09:40:00,119.7,119.94,119.53,119.67,10466.0,117.8646,118.1009,117.6972,117.8351,10466.0
2024-08-30 09:45:00,119.89,119.93,119.54,119.56,7343.0,118.0517,118.0911,117.707,117.7267,7343.0
2024-08-30 09:50:00,119.61,119.85,119.51,119.73,32076.0,117.776,118.0123,117.6775,117.8941,32076.0
2024-08-30 09:55:00,119.63,119.67,119.19,119.19,15424.0,117.7957,117.8351,117.3624,117.3624,15424.0
2024-08-30 10:00:00,119.2,119.59,118.88,118.96,27269.0,117.3723,117.7563,117.0572,117.1359,27269.0
2024-08-30 10:05:00,118.96,119.08,118.61,118.83,17092.0,117.1359,117.2541,116.7913,117.0079,17092.0
2024-08-30 10:10:00,118.88,119.08,118.65,118.65,10110.0,117.0572,117.2541,116.8307,116.8307,10110.0
2024-08-30 10:15:00,118.7,118.9,118.42,118.76,27373.0,116.8799,117.0769,116.6042,116.939,27373.0
2024-08-30 10:20:00,118.76,118.76,118.37,118.69,11355.0,116.939,116.939,116.555,116.8701,11355.0
2024-08-30 10:25:00,118.66,119.04,118.55,118.94,15411.0,116.8405,117.2147,116.7322,117.1162,15411.0
2024-08-30 10:30:00,118.97,119.01,118.69,119.01,11011.0,117.1458,117.1852,116.8701,117.1852,11011.0
2024-08-30 10:35:00,118.96,119.23,118.95,119.12,9041.0,117.1359,117.4018,117.1261,117.2935,9041.0
2024-08-30 10:40:00,119.06,119.2,118.73,118.8,16402.0,117.2344,117.3723,116.9095,116.9784,16402.0
2024-08-30 10:45:00,118.72,118.93,118.63,118.89,5450.0,116.8996,117.1064,116.811,117.067,5450.0
2024-08-30 10:50:00,118.91,118.99,118.83,118.92,6874.0,117.0867,117.1655,117.0079,117.0966,6874.0
2024-08-30 10:55:00,118.87,118.92,118.59,118.75,9113.0,117.0473,117.0966,116.7716,116.9292,9113.0
2024-08-30 11:00:00,118.7,118.72,118.57,118.63,8629.0,116.8799,116.8996,116.7519,116.811,8629.0
2024-08-30 11:05:00,118.6,118.64,118.38,118.62,10616.0,116.7815,116.8208,116.5648,116.8012,10616.0
2024-08-30 11:10:00,118.61,118.61,118.45,118.57,7574.0,116.7913,116.7913,116.6338,116.7519,7574.0
2024-08-30 11:15:00,118.57,118.82,118.53,118.64,12648.0,116.7519,116.9981,116.7125,116.8208,12648.0
2024-08-30 11:20:00,118.64,118.74,118.55,118.73,5600.0,116.8208,116.9193,116.7322,116.9095,5600.0
2024-08-30 11:25:00,118.73,118.78,118.58,118.66,6176.0,116.9095,116.9587,116.7618,116.8405,6176.0
2024-08-30 11:30:00,118.7,118.7,118.29,118.57,25285.0,116.8799,116.8799,116.4762,116.7519,25285.0
2024-08-30 11:35:00,118.64,118.94,118.63,118.75,11700.0,116.8208,117.1162,116.811,116.9292,11700.0
2024-08-30 11:40:00,118.81,118.88,118.7,118.88,22638.0,116.9882,117.0572,116.8799,117.0572,22638.0
2024-08-30 11:45:00,118.88,119.15,118.88,118.97,7986.0,117.0572,117.323,117.0572,117.1458,7986.0
2024-08-30 11:50:00,119.0,119.25,118.96,119.18,7370.0,117.1753,117.4215,117.1359,117.3526,7370.0
2024-08-30 11:55:00,119.16,119.22,119.04,119.2,6479.0,117.3329,117.392,117.2147,117.3723,6479.0
2024-08-30 12:00:00,119.2,119.22,118.98,119.22,6309.0,117.3723,117.392,117.1556,117.392,6309.0
2024-08-30 12:05:00,119.27,119.52,119.27,119.51,6226.0,117.4412,117.6874,117.4412,117.6775,6226.0
2024-08-30 12:10:00,119.48,119.48,119.28,119.36,7670.0,117.648,117.648,117.451,117.5298,7670.0
2024-08-30 12:15:00,119.36,119.54,119.31,119.43,5543.0,117.5298,117.707,117.4806,117.5987,5543.0
2024-08-30 12:20:00,119.46,119.52,119.37,119.48,4000.0,117.6283,117.6874,117.5397,117.648,4000.0
2024-08-30 12:25:00,119.46,119.5,119.29,119.32,5037.0,117.6283,117.6677,117.4609,117.4904,5037.0
2024-08-30 12:30:00,119.35,119.39,119.09,119.12,3650.0,117.52,117.5593,117.2639,117.2935,3650.0
2024-08-30 12:35:00,119.12,119.23,119.07,119.21,3320.0,117.2935,117.4018,117.2443,117.3821,3320.0
2024-08-30 12:40:00,119.19,119.19,119.05,119.12,3242.0,117.3624,117.3624,117.2246,117.2935,3242.0
2024-08-30 12:45:00,119.07,119.13,118.95,119.1,9668.0,117.2443,117.3033,117.1261,117.2738,9668.0
2024-08-30 12:50:00,119.15,119.35,119.12,119.33,5716.0,117.323,117.52,117.2935,117.5003,5716.0
2024-08-30 12:55:00,119.35,119.5,119.34,119.49,3973.0,117.52,117.6677,117.5101,117.6578,3973.0
2024-08-30 13:00:00,119.46,119.6,119.45,119.45,5291.0,117.6283,117.7661,117.6184,117.6184,5291.0
2024-08-30 13:05:00,119.44,119.53,119.3,119.33,4236.0,117.6086,117.6972,117.4707,117.5003,4236.0
2024-08-30 13:10:00,119.4,119.6,119.4,119.6,4549.0,117.5692,117.7661,117.5692,117.7661,4549.0
2024-08-30 13:15:00,119.59,119.69,119.3,119.3,7641.0,117.7563,117.8547,117.4707,117.4707,7641.0
2024-08-30 13:20:00,119.39,119.4,119.28,119.29,2415.0,117.5593,117.5692,117.451,117.4609,2415.0
2024-08-30 13:25:00,119.33,119.37,119.32,119.35,2155.0,117.5003,117.5397,117.4904,117.52,2155.0
2024-08-30 13:30:00,119.32,119.4,119.32,119.34,4476.0,117.4904,117.5692,117.4904,117.5101,4476.0
2024-08-30 13:35:00,119.39,119.43,119.27,119.32,4302.0,117.5593,117.5987,117.4412,117.4904,4302.0
2024-08-30 13:40:00,119.29,119.42,119.29,119.35,5189.0,117.4609,117.5889,117.4609,117.52,5189.0
2024-08-30 13:45:00,119.34,119.39,119.33,119.35,4756.0,117.5101,117.5593,117.5003,117.52,4756.0
2024-08-30 13:50:00,119.32,119.35,119.22,119.31,6964.0,117.4904,117.52,117.392,117.4806,6964.0
2024-08-30 13:55:00,119.33,119.33,119.18,119.3,8019.0,117.5003,117.5003,117.3526,117.4707,8019.0
2024-08-30 14:00:00,119.24,119.34,119.24,119.3,3805.0,117.4116,117.5101,117.4116,117.4707,3805.0
2024-08-30 14:05:00,119.25,119.48,119.24,119.48,6365.0,117.4215,117.648,117.4116,117.648,6365.0
2024-08-30 14:10:00,119.47,119.54,119.42,119.48,5085.0,117.6381,117.707,117.5889,117.648,5085.0
2024-08-30 14:15:00,119.51,119.65,119.49,119.6,7393.0,117.6775,117.8154,117.6578,117.7661,7393.0
2024-08-30 14:20:00,119.58,119.74,119.56,119.69,5255.0,117.7464,117.904,117.7267,117.8547,5255.0
2024-08-30 14:25:00,119.7,119.91,119.69,119.81,8655.0,117.8646,118.0714,117.8547,117.9729,8655.0
2024-08-30 14:30:00,119.82,119.93,119.76,119.93,5102.0,117.9828,118.0911,117.9237,118.0911,5102.0
2024-08-30 14:35:00,119.88,120.02,119.88,119.98,3134.0,118.0418,118.1797,118.0418,118.1403,3134.0
2024-08-30 14:40:00,119.97,120.07,119.97,120.04,2561.0,118.1305,118.2289,118.1305,118.1994,2561.0
2024-08-30 14:45:00,120.04,120.07,119.9,120.03,5527.0,118.1994,118.2289,118.0615,118.1895,5527.0
2024-08-30 14:50:00,120.05,120.44,120.05,120.35,14422.0,118.2092,118.5932,118.2092,118.5046,14422.0
2024-08-30 14:55:00,120.38,120.38,120.26,120.34,8732.0,118.5342,118.5342,118.416,118.4948,8732.0
2024-08-30 15:00:00,120.34,120.39,120.27,120.31,7390.0,118.4948,118.544,118.4259,118.4652,7390.0
2024-08-30 15:05:00,120.29,120.4,120.27,120.31,5346.0,118.4455,118.5539,118.4259,118.4652,5346.0
2024-08-30 15:10:00,120.34,120.45,120.26,120.38,10792.0,118.4948,118.6031,118.416,118.5342,10792.0
2024-08-30 15:15:00,120.37,120.51,120.33,120.38,9837.0,118.5243,118.6622,118.4849,118.5342,9837.0
2024-08-30 15:20:00,120.42,120.64,120.37,120.62,12273.0,118.5736,118.7902,118.5243,118.7705,12273.0
2024-08-30 15:25:00,120.62,120.62,120.51,120.58,10138.0,118.7705,118.7705,118.6622,118.7311,10138.0
2024-08-30 15:30:00,120.58,120.67,120.47,120.55,45299.0,118.7311,118.8197,118.6228,118.7016,45299.0
2024-08-30 15:35:00,120.55,120.55,120.29,120.53,21381.0,118.7016,118.7016,118.4455,118.6819,21381.0
2024-08-30 15:40:00,120.55,120.55,120.32,120.34,13586.0,118.7016,118.7016,118.4751,118.4948,13586.0
2024-08-30 15:45:00,120.36,120.48,120.29,120.48,23962.0,118.5145,118.6326,118.4455,118.6326,23962.0
2024-08-30 15:50:00,120.51,121.02,120.5,120.99,66107.0,118.6622,119.1644,118.6523,119.1348,66107.0
2024-08-30 15:55:00,120.96,121.11,120.7,120.86,171437.0,119.1053,119.253,118.8493,119.0068,171437.0
2024-09-03 09:30:00,122.7,122.7,121.69,122.01,90880.0,120.8186,120.8186,119.8241,120.1392,90880.0
2024-09-03 09:35:00,122.01,122.74,121.41,122.4,20607.0,120.1392,120.858,119.5484,120.5232,20607.0
2024-09-03 09:40:00,122.45,122.53,121.76,122.25,27208.0,120.5724,120.6512,119.893,120.3755,27208.0
2024-09-03 09:45:00,122.25,122.25,121.31,121.52,11458.0,120.3755,120.3755,119.4499,119.6567,11458.0
2024-09-03 09:50:00,121.46,121.46,120.92,121.17,13008.0,119.5976,119.5976,119.0659,119.3121,13008.0
2024-09-03 09:55:00,120.99,121.32,120.84,121.15,8923.0,119.1348,119.4598,118.9871,119.2924,8923.0
2024-09-03 10:00:00,121.29,121.29,120.3,120.41,8585.0,119.4302,119.4302,118.4554,118.5637,8585.0
2024-09-03 10:05:00,120.44,120.71,120.44,120.5,17808.0,118.5932,118.8591,118.5932,118.6523,17808.0
2024-09-03 10:10:00,120.57,120.69,120.36,120.45,13120.0,118.7213,118.8394,118.5145,118.6031,13120.0
2024-09-03 10:15:00,120.45,120.67,120.38,120.43,11086.0,118.6031,118.8197,118.5342,118.5834,11086.0
2024-09-03 10:20:00,120.43,120.56,120.36,120.42,25977.0,118.5834,118.7114,118.5145,118.5736,25977.0
2024-09-03 10:25:00,120.4,120.61,120.3,120.48,21809.0,118.5539,118.7606,118.4554,118.6326,21809.0
2024-09-03 10:30:00,120.42,120.48,120.04,120.17,30132.0,118.5736,118.6326,118.1994,118.3274,30132.0
2024-09-03 10:35:00,120.12,120.17,119.89,119.93,35196.0,118.2782,118.3274,118.0517,118.0911,35196.0
2024-09-03 10:40:00,119.92,119.96,119.51,119.51,10386.0,118.0812,118.1206,117.6775,117.6775,10386.0
2024-09-03 10:45:00,119.64,119.66,119.36,119.36,8562.0,117.8055,117.8252,117.5298,117.5298,8562.0
2024-09-03 10:50:00,119.3,119.67,119.27,119.46,8836.0,117.4707,117.8351,117.4412,117.6283,8836.0
2024-09-03 10:55:00,119.5,119.67,119.43,119.43,13605.0,117.6677,117.8351,117.5987,117.5987,13605.0
2024-09-03 11:00:00,119.45,119.87,119.45,119.76,9893.0,117.6184,118.032,117.6184,117.9237,9893.0
2024-09-03 11:05:00,119.77,119.86,119.67,119.81,10777.0,117.9335,118.0221,117.8351,117.9729,10777.0
2024-09-03 11:10:00,119.76,120.26,119.74,120.2,6000.0,117.9237,118.416,117.904,118.3569,6000.0
2024-09-03 11:15:00,120.23,120.3,119.96,120.04,14735.0,118.3865,118.4554,118.1206,118.1994,14735.0
2024-09-03 11:20:00,119.95,119.95,119.41,119.41,11629.0,118.1108,118.1108,117.579,117.579,11629.0
2024-09-03 11:25:00,119.45,119.65,119.35,119.55,10303.0,117.6184,117.8154,117.52,117.7169,10303.0
2024-09-03 11:30:00,119.56,119.58,119.39,119.53,5452.0,117.7267,117.7464,117.5593,117.6972,5452.0
2024-09-03 11:35:00,119.52,119.69,119.52,119.55,5014.0,117.6874,117.8547,117.6874,117.7169,5014.0
2024-09-03 11:40:00,119.55,119.55,119.3,119.37,5293.0,117.7169,117.7169,117.4707,117.5397,5293.0
2024-09-03 11:45:00,119.37,119.51,119.29,119.39,6893.0,117.5397,117.6775,117.4609,117.5593,6893.0
2024-09-03 11:50:00,119.48,119.73,119.48,119.69,12586.0,117.648,117.8941,117.648,117.8547,12586.0
2024-09-03 11:55:00,119.66,119.74,119.62,119.68,6952.0,117.8252,117.904,117.7858,117.8449,6952.0
2024-09-03 12:00:00,119.68,119.84,119.64,119.73,11020.0,117.8449,118.0024,117.8055,117.8941,11020.0
2024-09-03 12:05:00,119.73,119.79,119.53,119.54,9355.0,117.8941,117.9532,117.6972,117.707,9355.0
2024-09-03 12:10:00,119.57,119.57,119.36,119.46,13204.0,117.7366,117.7366,117.5298,117.6283,13204.0
2024-09-03 12:15:00,119.49,119.67,119.45,119.56,16522.0,117.6578,117.8351,117.6184,117.7267,16522.0
2024-09-03 12:20:00,119.57,119.62,119.24,119.52,49311.0,117.7366,117.7858,117.4116,117.6874,49311.0
2024-09-03 12:25:00,119.46,119.97,119.23,119.86,77105.0,117.6283,118.1305,117.4018,118.0221,77105.0
2024-09-03 12:30:00,119.84,119.9,119.61,119.81,11833.0,118.0024,118.0615,117.776,117.9729,11833.0
2024-09-03 12:35:00,119.8,120.05,119.79,119.99,6242.0,117.9631,118.2092,117.9532,118.1501,6242.0
2024-09-03 12:40:00,119.93,120.0,119.87,119.92,5257.0,118.0911,118.16,118.032,118.0812,5257.0
2024-09-03 12:45:00,119.87,119.95,119.79,119.83,5220.0,118.032,118.1108,117.9532,117.9926,5220.0
2024-09-03 12:50:00,119.82,119.87,119.67,119.79,5274.0,117.9828,118.032,117.8351,117.9532,5274.0
2024-09-03 12:55:00,119.79,119.79,119.58,119.58,4589.0,117.9532,117.9532,117.7464,117.7464,4589.0
2024-09-03 13:00:00,119.63,119.69,119.52,119.54,6563.0,117.7957,117.8547,117.6874,117.707,6563.0
2024-09-03 13:05:00,119.51,119.57,119.46,119.48,3623.0,117.6775,117.7366,117.6283,117.648,3623.0
2024-09-03 13:10:00,119.48,119.48,119.26,119.26,6061.0,117.648,117.648,117.4313,117.4313,6061.0
2024-09-03 13:15:00,119.32,119.52,119.32,119.49,8069.0,117.4904,117.6874,117.4904,117.6578,8069.0
2024-09-03 13:20:00,119.48,119.67,119.45,119.67,8240.0,117.648,117.8351,117.6184,117.8351,8240.0
2024-09-03 13:25:00,119.7,119.74,119.61,119.69,18874.0,117.8646,117.904,117.776,117.8547,18874.0
2024-09-03 13:30:00,119.67,119.72,119.51,119.58,12473.0,117.8351,117.8843,117.6775,117.7464,12473.0
2024-09-03 13:35:00,119.56,119.58,119.43,119.58,9916.0,117.7267,117.7464,117.5987,117.7464,9916.0
2024-09-03 13:40:00,119.55,119.6,119.32,119.35,11677.0,117.7169,117.7661,117.4904,117.52,11677.0
2024-09-03 13:45:00,119.34,119.41,119.32,119.41,5378.0,117.5101,117.579,117.4904,117.579,5378.0
2024-09-03 13:50:00,119.41,119.43,119.21,119.21,8890.0,117.579,117.5987,117.3821,117.3821,8890.0
2024-09-03 13:55:00,119.27,119.37,119.02,119.02,7769.0,117.4412,117.5397,117.195,117.195,7769.0
2024-09-03 14:00:00,119.08,119.08,118.79,118.91,8554.0,117.2541,117.2541,116.9685,117.0867,8554.0
2024-09-03 14:05:00,118.97,119.06,118.81,119.06,8488.0,117.1458,117.2344,116.9882,117.2344,8488.0
2024-09-03 14:10:00,119.02,119.08,118.93,118.94,8382.0,117.195,117.2541,117.1064,117.1162,8382.0
2024-09-03 14:15:00,118.98,119.04,118.93,119.04,9210.0,117.1556,117.2147,117.1064,117.2147,9210.0
2024-09-03 14:20:00,119.03,119.17,118.97,119.0,8358.0,117.2049,117.3427,117.1458,117.1753,8358.0
2024-09-03 14:25:00,118.98,119.05,118.92,118.93,5428.0,117.1556,117.2246,117.0966,117.1064,5428.0
2024-09-03 14:30:00,118.95,119.19,118.94,119.17,7324.0,117.1261,117.3624,117.1162,117.3427,7324.0
2024-09-03 14:35:00,119.16,119.16,118.98,119.12,7794.0,117.3329,117.3329,117.1556,117.2935,7794.0
2024-09-03 14:40:00,119.13,119.24,119.08,119.24,6315.0,117.3033,117.4116,117.2541,117.4116,6315.0
2024-09-03 14:45:00,119.25,119.3,119.11,119.21,17860.0,117.4215,117.4707,117.2836,117.3821,17860.0
2024-09-03 14:50:00,119.23,119.23,119.1,119.15,8219.0,117.4018,117.4018,117.2738,117.323,8219.0
2024-09-03 14:55:00,119.13,119.16,119.04,119.06,16392.0,117.3033,117.3329,117.2147,117.2344,16392.0
2024-09-03 15:00:00,119.13,119.26,119.13,119.21,7253.0,117.3033,117.4313,117.3033,117.3821,7253.0
2024-09-03 15:05:00,119.22,119.28,119.12,119.13,8369.0,117.392,117.451,117.2935,117.3033,8369.0
2024-09-03 15:10:00,119.14,119.3,119.13,119.22,11546.0,117.3132,117.4707,117.3033,117.392,11546.0
2024-09-03 15:15:00,119.19,119.2,119.02,119.04,7784.0,117.3624,117.3723,117.195,117.2147,7784.0
2024-09-03 15:20:00,119.06,119.15,118.98,118.98,7256.0,117.2344,117.323,117.1556,117.1556,7256.0
2024-09-03 15:25:00,119.0,119.11,118.99,119.07,12240.0,117.1753,117.2836,117.1655,117.2443,12240.0
2024-09-03 15:30:00,119.08,119.09,118.73,118.73,18558.0,117.2541,117.2639,116.9095,116.9095,18558.0
2024-09-03 15:35:00,118.71,118.71,118.45,118.45,22448.0,116.8898,116.8898,116.6338,116.6338,22448.0
2024-09-03 15:40:00,118.47,118.47,118.27,118.35,24765.0,116.6535,116.6535,116.4565,116.5353,24765.0
2024-09-03 15:45:00,118.34,118.38,118.03,118.36,37624.0,116.5254,116.5648,116.2202,116.5451,37624.0
2024-09-03 15:50:00,118.35,118.52,118.2,118.52,59128.0,116.5353,116.7027,116.3876,116.7027,59128.0
2024-09-03 15:55:00,118.53,119.02,118.53,118.98,116025.0,116.7125,117.195,116.7125,117.1556,116025.0
2024-09-04 09:30:00,118.17,118.7,117.84,118.04,50092.0,116.3581,116.8799,116.0331,116.23,50092.0
2024-09-04 09:35:00,118.0,118.18,117.44,117.73,23139.0,116.1907,116.3679,115.6392,115.9248,23139.0
2024-09-04 09:40:00,117.86,117.98,117.72,117.98,11537.0,116.0528,116.171,115.915,116.171,11537.0
2024-09-04 09:45:00,117.91,117.91,117.38,117.57,11355.0,116.102,116.102,115.5802,115.7673,11355.0
2024-09-04 09:50:00,117.7,117.7,117.38,117.49,15889.0,115.8953,115.8953,115.5802,115.6885,15889.0
2024-09-04 09:55:00,117.58,117.58,117.15,117.3,9621.0,115.7771,115.7771,115.3537,115.5014,9621.0
2024-09-04 10:00:00,117.3,117.34,116.69,117.05,13294.0,115.5014,115.5408,114.9007,115.2552,13294.0
2024-09-04 10:05:00,117.02,117.74,117.0,117.55,13207.0,115.2257,115.9346,115.206,115.7476,13207.0
2024-09-04 10:10:00,117.7,117.83,117.43,117.63,18310.0,115.8953,116.0233,115.6294,115.8263,18310.0
2024-09-04 10:15:00,117.6,117.74,117.41,117.41,18982.0,115.7968,115.9346,115.6097,115.6097,18982.0
2024-09-04 10:20:00,117.42,117.67,117.34,117.67,11154.0,115.6196,115.8657,115.5408,115.8657,11154.0
2024-09-04 10:25:00,117.67,117.79,117.46,117.78,10711.0,115.8657,115.9839,115.6589,115.974,10711.0
2024-09-04 10:30:00,117.81,118.2,117.8,118.17,6741.0,116.0036,116.3876,115.9937,116.3581,6741.0
2024-09-04 10:35:00,118.28,118.3,118.1,118.23,5804.0,116.4664,116.4861,116.2891,116.4171,5804.0
2024-09-04 10:40:00,118.23,118.36,118.09,118.32,7510.0,116.4171,116.5451,116.2793,116.5058,7510.0
2024-09-04 10:45:00,118.36,118.45,118.08,118.24,4354.0,116.5451,116.6338,116.2694,116.427,4354.0
2024-09-04 10:50:00,118.23,118.28,118.11,118.14,11936.0,116.4171,116.4664,116.299,116.3285,11936.0
2024-09-04 10:55:00,118.14,118.35,118.13,118.34,14432.0,116.3285,116.5353,116.3187,116.5254,14432.0
2024-09-04 11:00:00,118.34,118.55,118.33,118.52,8995.0,116.5254,116.7322,116.5156,116.7027,8995.0
2024-09-04 11:05:00,118.52,118.53,118.43,118.49,5492.0,116.7027,116.7125,116.6141,116.6731,5492.0
2024-09-04 11:10:00,118.48,118.49,118.28,118.33,4262.0,116.6633,116.6731,116.4664,116.5156,4262.0
2024-09-04 11:15:00,118.33,118.35,118.21,118.35,6489.0,116.5156,116.5353,116.3974,116.5353,6489.0
2024-09-04 11:20:00,118.36,118.37,118.18,118.18,3719.0,116.5451,116.555,116.3679,116.3679,3719.0
2024-09-04 11:25:00,118.18,118.2,117.95,117.97,5538.0,116.3679,116.3876,116.1414,116.1611,5538.0
2024-09-04 11:30:00,118.04,118.2,117.91,118.2,11134.0,116.23,116.3876,116.102,116.3876,11134.0
2024-09-04 11:35:00,118.1,118.2,118.06,118.16,3398.0,116.2891,116.3876,116.2497,116.3482,3398.0
2024-09-04 11:40:00,118.08,118.3,118.06,118.21,4689.0,116.2694,116.4861,116.2497,116.3974,4689.0
2024-09-04 11:45:00,118.25,118.47,118.25,118.36,5211.0,116.4368,116.6535,116.4368,116.5451,5211.0
2024-09-04 11:50:00,118.32,118.48,118.26,118.48,3550.0,116.5058,116.6633,116.4467,116.6633,3550.0
2024-09-04 11:55:00,118.41,118.48,118.22,118.36,4738.0,116.5944,116.6633,116.4073,116.5451,4738.0
2024-09-04 12:00:00,118.43,118.62,118.4,118.59,5114.0,116.6141,116.8012,116.5845,116.7716,5114.0
2024-09-04 12:05:00,118.54,118.7,118.45,118.65,8587.0,116.7224,116.8799,116.6338,116.8307,8587.0
2024-09-04 12:10:00,118.67,118.76,118.45,118.57,6484.0,116.8504,116.939,116.6338,116.7519,6484.0
2024-09-04 12:15:00,118.57,118.75,118.56,118.63,4785.0,116.7519,116.9292,116.7421,116.811,4785.0
2024-09-04 12:20:00,118.62,118.78,118.61,118.78,6051.0,116.8012,116.9587,116.7913,116.9587,6051.0
2024-09-04 12:25:00,118.82,118.84,118.67,118.74,6525.0,116.9981,117.0178,116.8504,116.9193,6525.0
2024-09-04 12:30:00,118.78,118.92,118.76,118.89,14046.0,116.9587,117.0966,116.939,117.067,14046.0
2024-09-04 12:35:00,118.89,118.94,118.8,118.92,12949.0,117.067,117.1162,116.9784,117.0966,12949.0
2024-09-04 12:40:00,118.92,119.05,118.78,118.79,9904.0,117.0966,117.2246,116.9587,116.9685,9904.0
2024-09-04 12:45:00,118.8,118.89,118.67,118.82,6784.0,116.9784,117.067,116.8504,116.9981,6784.0
2024-09-04 12:50:00,118.82,118.91,118.82,118.91,3212.0,116.9981,117.0867,116.9981,117.0867,3212.0
2024-09-04 12:55:00,118.97,119.09,118.89,119.05,3617.0,117.1458,117.2639,117.067,117.2246,3617.0
2024-09-04 13:00:00,119.11,119.12,118.97,119.03,4422.0,117.2836,117.2935,117.1458,117.2049,4422.0
2024-09-04 13:05:00,119.09,119.18,119.03,119.15,3550.0,117.2639,117.3526,117.2049,117.323,3550.0
2024-09-04 13:10:00,119.14,119.21,119.04,119.06,2750.0,117.3132,117.3821,117.2147,117.2344,2750.0
2024-09-04 13:15:00,119.1,119.21,119.05,119.21,5023.0,117.2738,117.3821,117.2246,117.3821,5023.0
2024-09-04 13:20:00,119.24,119.24,118.97,118.97,8254.0,117.4116,117.4116,117.1458,117.1458,8254.0
2024-09-04 13:25:00,118.97,119.08,118.94,119.04,2811.0,117.1458,117.2541,117.1162,117.2147,2811.0
2024-09-04 13:30:00,119.06,119.06,118.93,118.97,3415.0,117.2344,117.2344,117.1064,117.1458,3415.0
2024-09-04 13:35:00,118.98,119.03,118.95,118.95,3308.0,117.1556,117.2049,117.1261,117.1261,3308.0
2024-09-04 13:40:00,118.98,119.07,118.9,118.9,4062.0,117.1556,117.2443,117.0769,117.0769,4062.0
2024-09-04 13:45:00,118.85,119.04,118.85,119.0,3558.0,117.0276,117.2147,117.0276,117.1753,3558.0
2024-09-04 13:50:00,118.95,118.95,118.73,118.79,3382.0,117.1261,117.1261,116.9095,116.9685,3382.0
2024-09-04 13:55:00,118.84,118.9,118.71,118.8,8505.0,117.0178,117.0769,116.8898,116.9784,8505.0
2024-09-04 14:00:00,118.8,118.81,118.67,118.67,1721.0,116.9784,116.9882,116.8504,116.8504,1721.0
2024-09-04 14:05:00,118.67,118.71,118.56,118.67,11632.0,116.8504,116.8898,116.7421,116.8504,11632.0
2024-09-04 14:10:00,118.67,118.77,118.61,118.73,17932.0,116.8504,116.9489,116.7913,116.9095,17932.0
2024-09-04 14:15:00,118.73,118.76,118.53,118.53,4183.0,116.9095,116.939,116.7125,116.7125,4183.0
2024-09-04 14:20:00,118.58,118.81,118.54,118.81,10590.0,116.7618,116.9882,116.7224,116.9882,10590.0
2024-09-04 14:25:00,118.77,118.88,118.77,118.87,1252.0,116.9489,117.0572,116.9489,117.0473,1252.0
2024-09-04 14:30:00,118.89,118.98,118.71,118.76,4618.0,117.067,117.1556,116.8898,116.939,4618.0
2024-09-04 14:35:00,118.66,118.7,118.5,118.61,3422.0,116.8405,116.8799,116.683,116.7913,3422.0
2024-09-04 14:40:00,118.68,118.78,118.68,118.7,2423.0,116.8602,116.9587,116.8602,116.8799,2423.0
2024-09-04 14:45:00,118.7,118.75,118.61,118.7,9231.0,116.8799,116.9292,116.7913,116.8799,9231.0
2024-09-04 14:50:00,118.7,118.83,118.64,118.83,4171.0,116.8799,117.0079,116.8208,117.0079,4171.0
2024-09-04 14:55:00,118.86,118.92,118.74,118.74,6925.0,117.0375,117.0966,116.9193,116.9193,6925.0
2024-09-04 15:00:00,118.73,118.76,118.65,118.7,4399.0,116.9095,116.939,116.8307,116.8799,4399.0
2024-09-04 15:05:00,118.7,118.77,118.6,118.6,5259.0,116.8799,116.9489,116.7815,116.7815,5259.0
2024-09-04 15:10:00,118.6,118.69,118.55,118.67,6228.0,116.7815,116.8701,116.7322,116.8504,6228.0
2024-09-04 15:15:00,118.68,118.8,118.56,118.61,6007.0,116.8602,116.9784,116.7421,116.7913,6007.0
2024-09-04 15:20:00,118.63,118.78,118.6,118.75,5662.0,116.811,116.9587,116.7815,116.9292,5662.0
2024-09-04 15:25:00,118.76,119.03,118.71,119.03,8441.0,116.939,117.2049,116.8898,117.2049,8441.0
2024-09-04 15:30:00,118.99,119.02,118.77,118.78,8332.0,117.1655,117.195,116.9489,116.9587,8332.0
2024-09-04 15:35:00,118.83,118.85,118.66,118.83,4695.0,117.0079,117.0276,116.8405,117.0079,4695.0
2024-09-04 15:40:00,118.86,119.05,118.85,119.01,7463.0,117.0375,117.2246,117.0276,117.1852,7463.0
2024-09-04 15:45:00,119.0,119.03,118.85,118.98,10979.0,117.1753,117.2049,117.0276,117.1556,10979.0
2024-09-04 15:50:00,119.04,119.21,118.86,119.17,37700.0,117.2147,117.3821,117.0375,117.3427,37700.0
2024-09-04 15:55:00,119.12,119.25,119.04,119.06,91982.0,117.2935,117.4215,117.2147,117.2344,91982.0
2024-09-05 09:30:00,117.89,118.53,117.89,118.21,16732.0,116.0823,116.7125,116.0823,116.3974,16732.0
2024-09-05 09:35:00,117.91,118.13,117.72,117.89,2535.0,116.102,116.3187,115.915,116.0823,2535.0
2024-09-05 09:40:00,117.73,118.23,117.56,117.99,6714.0,115.9248,116.4171,115.7574,116.1808,6714.0
2024-09-05 09:45:00,118.04,118.04,117.52,117.61,3341.0,116.23,116.23,115.718,115.8066,3341.0
2024-09-05 09:50:00,117.62,117.62,117.17,117.52,9107.0,115.8165,115.8165,115.3734,115.718,9107.0
2024-09-05 09:55:00,117.58,117.71,117.39,117.52,14950.0,115.7771,115.9051,115.59,115.718,14950.0
2024-09-05 10:00:00,117.49,117.9,117.49,117.75,12273.0,115.6885,116.0922,115.6885,115.9445,12273.0
2024-09-05 10:05:00,117.64,117.99,117.56,117.85,5364.0,115.8362,116.1808,115.7574,116.043,5364.0
2024-09-05 10:10:00,117.87,117.88,117.5,117.55,6669.0,116.0627,116.0725,115.6983,115.7476,6669.0
2024-09-05 10:15:00,117.59,117.76,117.46,117.63,12265.0,115.7869,115.9543,115.6589,115.8263,12265.0
2024-09-05 10:20:00,117.66,117.95,117.66,117.88,7899.0,115.8559,116.1414,115.8559,116.0725,7899.0
2024-09-05 10:25:00,118.0,118.0,117.59,117.59,3189.0,116.1907,116.1907,115.7869,115.7869,3189.0
2024-09-05 10:30:00,117.59,117.76,117.45,117.53,6100.0,115.7869,115.9543,115.6491,115.7279,6100.0
2024-09-05 10:35:00,117.52,117.63,117.38,117.52,9311.0,115.718,115.8263,115.5802,115.718,9311.0
2024-09-05 10:40:00,117.48,117.6,117.34,117.44,5047.0,115.6786,115.7968,115.5408,115.6392,5047.0
2024-09-05 10:45:00,117.4,117.41,117.11,117.18,4229.0,115.5999,115.6097,115.3143,115.3832,4229.0
2024-09-05 10:50:00,117.19,117.31,117.16,117.25,3161.0,115.3931,115.5112,115.3635,115.4522,3161.0
2024-09-05 10:55:00,117.29,117.41,117.12,117.12,8176.0,115.4915,115.6097,115.3242,115.3242,8176.0
2024-09-05 11:00:00,117.2,117.2,116.91,117.08,6210.0,115.4029,115.4029,115.1174,115.2848,6210.0
2024-09-05 11:05:00,117.08,117.13,116.96,117.09,4706.0,115.2848,115.334,115.1666,115.2946,4706.0
2024-09-05 11:10:00,117.09,117.14,116.81,116.82,4879.0,115.2946,115.3438,115.0189,115.0288,4879.0
2024-09-05 11:15:00,116.82,116.92,116.74,116.75,7189.0,115.0288,115.1272,114.95,114.9598,7189.0
2024-09-05 11:20:00,116.8,116.97,116.8,116.83,5815.0,115.0091,115.1765,115.0091,115.0386,5815.0
2024-09-05 11:25:00,116.84,116.84,116.58,116.59,8121.0,115.0484,115.0484,114.7924,114.8023,8121.0
2024-09-05 11:30:00,116.59,116.75,116.4,116.52,28135.0,114.8023,114.9598,114.6152,114.7334,28135.0
2024-09-05 11:35:00,116.47,116.67,116.43,116.6,7416.0,114.6841,114.8811,114.6447,114.8121,7416.0
2024-09-05 11:40:00,116.63,116.72,116.58,116.59,9858.0,114.8417,114.9303,114.7924,114.8023,9858.0
2024-09-05 11:45:00,116.59,116.84,116.59,116.71,16401.0,114.8023,115.0484,114.8023,114.9204,16401.0
2024-09-05 11:50:00,116.73,116.78,116.53,116.62,12984.0,114.9401,114.9894,114.7432,114.8318,12984.0
2024-09-05 11:55:00,116.6,116.69,116.57,116.58,8935.0,114.8121,114.9007,114.7826,114.7924,8935.0
2024-09-05 12:00:00,116.61,116.91,116.6,116.79,13132.0,114.822,115.1174,114.8121,114.9992,13132.0
2024-09-05 12:05:00,116.79,116.85,116.73,116.78,10397.0,114.9992,115.0583,114.9401,114.9894,10397.0
2024-09-05 12:10:00,116.74,116.75,116.54,116.65,9467.0,114.95,114.9598,114.753,114.8614,9467.0
2024-09-05 12:15:00,116.64,116.68,116.5,116.65,10310.0,114.8515,114.8909,114.7137,114.8614,10310.0
2024-09-05 12:20:00,116.64,116.77,116.63,116.73,12127.0,114.8515,114.9795,114.8417,114.9401,12127.0
2024-09-05 12:25:00,116.73,116.85,116.73,116.78,13723.0,114.9401,115.0583,114.9401,114.9894,13723.0
2024-09-05 12:30:00,116.79,116.95,116.78,116.95,19782.0,114.9992,115.1568,114.9894,115.1568,19782.0
2024-09-05 12:35:00,116.94,117.0,116.9,116.96,12079.0,115.1469,115.206,115.1075,115.1666,12079.0
2024-09-05 12:40:00,116.96,117.12,116.92,117.06,19332.0,115.1666,115.3242,115.1272,115.2651,19332.0
2024-09-05 12:45:00,117.01,117.03,116.92,116.98,12687.0,115.2158,115.2355,115.1272,115.1863,12687.0
2024-09-05 12:50:00,116.98,117.01,116.74,116.74,8278.0,115.1863,115.2158,114.95,114.95,8278.0
2024-09-05 12:55:00,116.8,116.86,116.66,116.68,13375.0,115.0091,115.0681,114.8712,114.8909,13375.0
2024-09-05 13:00:00,116.77,116.77,116.58,116.63,3193.0,114.9795,114.9795,114.7924,114.8417,3193.0
2024-09-05 13:05:00,116.63,116.68,116.45,116.52,12995.0,114.8417,114.8909,114.6644,114.7334,12995.0
2024-09-05 13:10:00,116.51,116.66,116.5,116.62,12192.0,114.7235,114.8712,114.7137,114.8318,12192.0
2024-09-05 13:15:00,116.61,116.76,116.48,116.76,18575.0,114.822,114.9697,114.694,114.9697,18575.0
2024-09-05 13:20:00,116.71,116.76,116.65,116.69,6890.0,114.9204,114.9697,114.8614,114.9007,6890.0
2024-09-05 13:25:00,116.7,116.78,116.55,116.55,7253.0,114.9106,114.9894,114.7629,114.7629,7253.0
2024-09-05 13:30:00,116.53,116.58,116.5,116.58,8270.0,114.7432,114.7924,114.7137,114.7924,8270.0
2024-09-05 13:35:00,116.58,116.74,116.54,116.57,33244.0,114.7924,114.95,114.753,114.7826,33244.0
2024-09-05 13:40:00,116.61,116.76,116.54,116.76,13141.0,114.822,114.9697,114.753,114.9697,13141.0
2024-09-05 13:45:00,116.77,116.93,116.74,116.78,16395.0,114.9795,115.1371,114.95,114.9894,16395.0
2024-09-05 13:50:00,116.78,116.91,116.77,116.82,7713.0,114.9894,115.1174,114.9795,115.0288,7713.0
2024-09-05 13:55:00,116.83,116.88,116.73,116.77,8615.0,115.0386,115.0878,114.9401,114.9795,8615.0
2024-09-05 14:00:00,116.83,116.83,116.69,116.77,7539.0,115.0386,115.0386,114.9007,114.9795,7539.0
2024-09-05 14:05:00,116.77,116.8,116.63,116.63,7911.0,114.9795,115.0091,114.8417,114.8417,7911.0
2024-09-05 14:10:00,116.67,116.72,116.6,116.62,4278.0,114.8811,114.9303,114.8121,114.8318,4278.0
2024-09-05 14:15:00,116.62,116.77,116.58,116.7,15941.0,114.8318,114.9795,114.7924,114.9106,15941.0
2024-09-05 14:20:00,116.7,116.73,116.62,116.66,8403.0,114.9106,114.9401,114.8318,114.8712,8403.0
2024-09-05 14:25:00,116.64,116.68,116.6,116.63,9894.0,114.8515,114.8909,114.8121,114.8417,9894.0
2024-09-05 14:30:00,116.66,116.8,116.65,116.73,10672.0,114.8712,115.0091,114.8614,114.9401,10672.0
2024-09-05 14:35:00,116.73,116.84,116.65,116.69,13496.0,114.9401,115.0484,114.8614,114.9007,13496.0
2024-09-05 14:40:00,116.69,116.73,116.54,116.6,15029.0,114.9007,114.9401,114.753,114.8121,15029.0
2024-09-05 14:45:00,116.59,116.79,116.58,116.75,12452.0,114.8023,114.9992,114.7924,114.9598,12452.0
2024-09-05 14:50:00,116.77,116.84,116.57,116.62,31404.0,114.9795,115.0484,114.7826,114.8318,31404.0
2024-09-05 14:55:00,116.62,116.67,116.51,116.53,12199.0,114.8318,114.8811,114.7235,114.7432,12199.0
2024-09-05 15:00:00,116.53,116.54,116.33,116.41,10208.0,114.7432,114.753,114.5463,114.625,10208.0
2024-09-05 15:05:00,116.4,116.43,116.28,116.38,11917.0,114.6152,114.6447,114.497,114.5955,11917.0
2024-09-05 15:10:00,116.4,116.47,116.34,116.34,14120.0,114.6152,114.6841,114.5561,114.5561,14120.0
2024-09-05 15:15:00,116.32,116.32,116.06,116.21,21249.0,114.5364,114.5364,114.2804,114.4281,21249.0
2024-09-05 15:20:00,116.21,116.24,116.14,116.23,14496.0,114.4281,114.4576,114.3592,114.4478,14496.0
2024-09-05 15:25:00,116.25,116.34,116.16,116.31,15370.0,114.4675,114.5561,114.3789,114.5266,15370.0
2024-09-05 15:30:00,116.33,116.55,116.32,116.47,25002.0,114.5463,114.7629,114.5364,114.6841,25002.0
2024-09-05 15:35:00,116.49,116.5,116.3,116.32,19496.0,114.7038,114.7137,114.5167,114.5364,19496.0
2024-09-05 15:40:00,116.3,116.32,116.04,116.07,23651.0,114.5167,114.5364,114.2607,114.2903,23651.0
2024-09-05 15:45:00,116.08,116.18,115.95,116.16,84128.0,114.3001,114.3986,114.1721,114.3789,84128.0
2024-09-05 15:50:00,116.16,116.52,116.0,116.52,100164.0,114.3789,114.7334,114.2213,114.7334,100164.0
2024-09-05 15:55:00,116.54,116.86,116.49,116.83,157829.0,114.753,115.0681,114.7038,115.0386,157829.0
2024-09-06 09:30:00,116.64,117.5,116.64,117.46,21395.0,114.8515,115.6983,114.8515,115.6589,21395.0
2024-09-06 09:35:00,117.47,117.57,116.87,116.87,15823.0,115.6688,115.7673,115.078,115.078,15823.0
2024-09-06 09:40:00,117.0,117.11,116.73,116.94,4537.0,115.206,115.3143,114.9401,115.1469,4537.0
2024-09-06 09:45:00,117.04,117.15,116.53,116.54,8011.0,115.2454,115.3537,114.7432,114.753,8011.0
2024-09-06 09:50:00,116.49,116.65,116.26,116.31,6569.0,114.7038,114.8614,114.4773,114.5266,6569.0
2024-09-06 09:55:00,116.27,116.44,116.26,116.26,6288.0,114.4872,114.6546,114.4773,114.4773,6288.0
2024-09-06 10:00:00,116.26,116.38,116.1,116.33,10103.0,114.4773,114.5955,114.3198,114.5463,10103.0
2024-09-06 10:05:00,116.35,116.35,116.01,116.01,15455.0,114.566,114.566,114.2312,114.2312,15455.0
2024-09-06 10:10:00,116.04,116.12,115.66,115.77,10987.0,114.2607,114.3395,113.8865,113.9949,10987.0
2024-09-06 10:15:00,115.76,115.86,115.42,115.65,18422.0,113.985,114.0835,113.6502,113.8767,18422.0
2024-09-06 10:20:00,115.76,115.86,115.49,115.49,12526.0,113.985,114.0835,113.7191,113.7191,12526.0
2024-09-06 10:25:00,115.47,115.47,114.85,114.94,25721.0,113.6995,113.6995,113.089,113.1776,25721.0
2024-09-06 10:30:00,114.93,115.26,114.9,114.98,25392.0,113.1677,113.4927,113.1382,113.217,25392.0
2024-09-06 10:35:00,115.0,115.15,114.86,114.96,10176.0,113.2367,113.3844,113.0988,113.1973,10176.0
2024-09-06 10:40:00,114.97,114.99,114.5,114.53,15199.0,113.2071,113.2268,112.7443,112.7739,15199.0
2024-09-06 10:45:00,114.56,114.56,114.38,114.46,11663.0,112.8034,112.8034,112.6262,112.7049,11663.0
2024-09-06 10:50:00,114.51,114.56,114.4,114.48,9210.0,112.7542,112.8034,112.6459,112.7246,9210.0
2024-09-06 10:55:00,114.43,114.55,114.34,114.4,22452.0,112.6754,112.7936,112.5868,112.6459,22452.0
2024-09-06 11:00:00,114.41,115.35,114.4,115.07,15135.0,112.6557,113.5813,112.6459,113.3056,15135.0
2024-09-06 11:05:00,114.99,115.23,114.76,114.86,6671.0,113.2268,113.4631,113.0003,113.0988,6671.0
2024-09-06 11:10:00,114.88,114.95,114.68,114.88,15841.0,113.1185,113.1874,112.9216,113.1185,15841.0
2024-09-06 11:15:00,114.88,114.96,114.7,114.78,6737.0,113.1185,113.1973,112.9413,113.02,6737.0
2024-09-06 11:20:00,114.7,114.92,114.7,114.84,7352.0,112.9413,113.1579,112.9413,113.0791,7352.0
2024-09-06 11:25:00,114.9,114.93,114.55,114.64,6529.0,113.1382,113.1677,112.7936,112.8822,6529.0
2024-09-06 11:30:00,114.64,114.97,114.64,114.8,8059.0,112.8822,113.2071,112.8822,113.0397,8059.0
2024-09-06 11:35:00,114.8,114.84,114.67,114.84,7697.0,113.0397,113.0791,112.9117,113.0791,7697.0
2024-09-06 11:40:00,114.7,114.77,114.49,114.49,7616.0,112.9413,113.0102,112.7345,112.7345,7616.0
2024-09-06 11:45:00,114.42,114.43,114.2,114.42,7565.0,112.6656,112.6754,112.4489,112.6656,7565.0
2024-09-06 11:50:00,114.43,114.5,114.28,114.45,6336.0,112.6754,112.7443,112.5277,112.6951,6336.0
2024-09-06 11:55:00,114.48,114.57,114.33,114.51,5940.0,112.7246,112.8133,112.5769,112.7542,5940.0
2024-09-06 12:00:00,114.44,114.53,114.3,114.3,5228.0,112.6852,112.7739,112.5474,112.5474,5228.0
2024-09-06 12:05:00,114.27,114.46,114.25,114.34,5908.0,112.5179,112.7049,112.4982,112.5868,5908.0
2024-09-06 12:10:00,114.33,114.43,114.22,114.34,6615.0,112.5769,112.6754,112.4686,112.5868,6615.0
2024-09-06 12:15:00,114.33,114.43,114.21,114.22,7782.0,112.5769,112.6754,112.4588,112.4686,7782.0
2024-09-06 12:20:00,114.21,114.41,114.14,114.32,6941.0,112.4588,112.6557,112.3898,112.5671,6941.0
2024-09-06 12:25:00,114.39,114.42,114.23,114.28,6562.0,112.636,112.6656,112.4785,112.5277,6562.0
2024-09-06 12:30:00,114.22,114.4,114.1,114.36,8986.0,112.4686,112.6459,112.3505,112.6065,8986.0
2024-09-06 12:35:00,114.37,114.45,114.14,114.19,6480.0,112.6163,112.6951,112.3898,112.4391,6480.0
2024-09-06 12:40:00,114.12,114.21,114.02,114.18,7702.0,112.3702,112.4588,112.2717,112.4292,7702.0
2024-09-06 12:45:00,114.14,114.17,113.88,113.88,4290.0,112.3898,112.4194,112.1338,112.1338,4290.0
2024-09-06 12:50:00,113.89,113.89,113.68,113.77,7603.0,112.1437,112.1437,111.9369,112.0255,7603.0
2024-09-06 12:55:00,113.86,113.97,113.83,113.96,6693.0,112.1141,112.2225,112.0846,112.2126,6693.0
2024-09-06 13:00:00,113.93,114.07,113.82,114.02,10249.0,112.1831,112.3209,112.0748,112.2717,10249.0
2024-09-06 13:05:00,114.02,114.19,113.91,114.16,8643.0,112.2717,112.4391,112.1634,112.4095,8643.0
2024-09-06 13:10:00,114.15,114.22,114.11,114.22,9048.0,112.3997,112.4686,112.3603,112.4686,9048.0
2024-09-06 13:15:00,114.24,114.25,114.12,114.12,4906.0,112.4883,112.4982,112.3702,112.3702,4906.0
2024-09-06 13:20:00,114.09,114.36,114.09,114.34,9556.0,112.3406,112.6065,112.3406,112.5868,9556.0
2024-09-06 13:25:00,114.33,114.45,114.23,114.25,9846.0,112.5769,112.6951,112.4785,112.4982,9846.0
2024-09-06 13:30:00,114.25,114.61,114.24,114.56,4773.0,112.4982,112.8526,112.4883,112.8034,4773.0
2024-09-06 13:35:00,114.63,114.63,114.34,114.53,3342.0,112.8723,112.8723,112.5868,112.7739,3342.0
2024-09-06 13:40:00,114.49,114.49,114.26,114.26,4628.0,112.7345,112.7345,112.508,112.508,4628.0
2024-09-06 13:45:00,114.25,114.32,114.2,114.28,3189.0,112.4982,112.5671,112.4489,112.5277,3189.0
2024-09-06 13:50:00,114.21,114.32,114.18,114.31,3688.0,112.4588,112.5671,112.4292,112.5572,3688.0
2024-09-06 13:55:00,114.38,114.53,114.38,114.53,2736.0,112.6262,112.7739,112.6262,112.7739,2736.0
2024-09-06 14:00:00,114.53,114.54,114.24,114.26,5773.0,112.7739,112.7837,112.4883,112.508,5773.0
2024-09-06 14:05:00,114.22,114.28,114.12,114.27,5400.0,112.4686,112.5277,112.3702,112.5179,5400.0
2024-09-06 14:10:00,114.22,114.24,114.14,114.16,2733.0,112.4686,112.4883,112.3898,112.4095,2733.0
2024-09-06 14:15:00,114.15,114.19,114.02,114.02,2418.0,112.3997,112.4391,112.2717,112.2717,2418.0
2024-09-06 14:20:00,114.1,114.16,114.03,114.12,3817.0,112.3505,112.4095,112.2815,112.3702,3817.0
2024-09-06 14:25:00,114.12,114.22,114.09,114.22,2826.0,112.3702,112.4686,112.3406,112.4686,2826.0
2024-09-06 14:30:00,114.31,114.31,114.1,114.13,4049.0,112.5572,112.5572,112.3505,112.38,4049.0
2024-09-06 14:35:00,114.1,114.2,114.09,114.2,3462.0,112.3505,112.4489,112.3406,112.4489,3462.0
2024-09-06 14:40:00,114.25,114.3,114.16,114.3,2200.0,112.4982,112.5474,112.4095,112.5474,2200.0
2024-09-06 14:45:00,114.31,114.32,114.09,114.24,6547.0,112.5572,112.5671,112.3406,112.4883,6547.0
2024-09-06 14:50:00,114.24,114.24,114.14,114.19,4461.0,112.4883,112.4883,112.3898,112.4391,4461.0
2024-09-06 14:55:00,114.31,114.36,114.26,114.31,5801.0,112.5572,112.6065,112.508,112.5572,5801.0
2024-09-06 15:00:00,114.31,114.39,114.22,114.35,7225.0,112.5572,112.636,112.4686,112.5966,7225.0
2024-09-06 15:05:00,114.34,114.44,114.33,114.41,17268.0,112.5868,112.6852,112.5769,112.6557,17268.0
2024-09-06 15:10:00,114.39,114.44,114.16,114.19,21324.0,112.636,112.6852,112.4095,112.4391,21324.0
2024-09-06 15:15:00,114.2,114.24,114.09,114.12,11991.0,112.4489,112.4883,112.3406,112.3702,11991.0
2024-09-06 15:20:00,114.14,114.19,113.95,114.02,18376.0,112.3898,112.4391,112.2028,112.2717,18376.0
2024-09-06 15:25:00,114.05,114.5,114.02,114.37,9323.0,112.3012,112.7443,112.2717,112.6163,9323.0
2024-09-06 15:30:00,114.34,114.38,114.27,114.32,7471.0,112.5868,112.6262,112.5179,112.5671,7471.0
2024-09-06 15:35:00,114.32,114.37,114.08,114.14,7318.0,112.5671,112.6163,112.3308,112.3898,7318.0
2024-09-06 15:40:00,114.09,114.15,113.96,113.99,11149.0,112.3406,112.3997,112.2126,112.2421,11149.0
2024-09-06 15:45:00,114.01,114.32,114.01,114.27,10976.0,112.2618,112.5671,112.2618,112.5179,10976.0
2024-09-06 15:50:00,114.32,114.33,114.0,114.26,43589.0,112.5671,112.5769,112.252,112.508,43589.0
2024-09-06 15:55:00,114.21,114.26,114.09,114.2,98784.0,112.4588,112.508,112.3406,112.4489,98784.0
2024-09-09 09:30:00,115.65,115.99,115.26,115.58,21122.0,113.8767,114.2115,113.4927,113.8078,21122.0
2024-09-09 09:35:00,115.68,116.21,115.23,116.17,11238.0,113.9062,114.4281,113.4631,114.3887,11238.0
2024-09-09 09:40:00,116.17,116.17,115.68,115.68,21030.0,114.3887,114.3887,113.9062,113.9062,21030.0
2024-09-09 09:45:00,115.73,115.9,115.44,115.56,19045.0,113.9555,114.1229,113.6699,113.7881,19045.0
2024-09-09 09:50:00,115.58,115.8,115.46,115.6,44815.0,113.8078,114.0244,113.6896,113.8275,44815.0
2024-09-09 09:55:00,115.7,115.81,115.6,115.71,8011.0,113.9259,114.0342,113.8275,113.9358,8011.0
2024-09-09 10:00:00,115.71,116.1,115.61,115.86,37551.0,113.9358,114.3198,113.8373,114.0835,37551.0
2024-09-09 10:05:00,115.77,115.85,115.71,115.77,8578.0,113.9949,114.0736,113.9358,113.9949,8578.0
2024-09-09 10:10:00,115.81,116.15,115.79,116.06,8379.0,114.0342,114.369,114.0145,114.2804,8379.0
2024-09-09 10:15:00,116.07,116.23,115.32,115.32,11416.0,114.2903,114.4478,113.5518,113.5518,11416.0
2024-09-09 10:20:00,115.4,115.4,114.94,114.95,5911.0,113.6305,113.6305,113.1776,113.1874,5911.0
2024-09-09 10:25:00,114.93,115.01,114.81,114.88,3188.0,113.1677,113.2465,113.0496,113.1185,3188.0
2024-09-09 10:30:00,114.87,114.87,114.51,114.51,25128.0,113.1087,113.1087,112.7542,112.7542,25128.0
2024-09-09 10:35:00,114.51,114.62,114.32,114.47,16740.0,112.7542,112.8625,112.5671,112.7148,16740.0
2024-09-09 10:40:00,114.49,114.59,114.43,114.44,13382.0,112.7345,112.8329,112.6754,112.6852,13382.0
2024-09-09 10:45:00,114.43,114.66,114.43,114.66,6131.0,112.6754,112.9019,112.6754,112.9019,6131.0
2024-09-09 10:50:00,114.59,114.77,114.57,114.77,6781.0,112.8329,113.0102,112.8133,113.0102,6781.0
2024-09-09 10:55:00,114.78,114.79,114.58,114.62,4715.0,113.02,113.0299,112.8231,112.8625,4715.0
2024-09-09 11:00:00,114.64,114.76,114.57,114.67,4608.0,112.8822,113.0003,112.8133,112.9117,4608.0
2024-09-09 11:05:00,114.73,114.78,114.62,114.62,3927.0,112.9708,113.02,112.8625,112.8625,3927.0
2024-09-09 11:10:00,114.64,114.65,114.48,114.65,4686.0,112.8822,112.892,112.7246,112.892,4686.0
2024-09-09 11:15:00,114.64,114.64,114.49,114.55,4122.0,112.8822,112.8822,112.7345,112.7936,4122.0
2024-09-09 11:20:00,114.57,114.75,114.51,114.7,6088.0,112.8133,112.9905,112.7542,112.9413,6088.0
2024-09-09 11:25:00,114.75,114.85,114.71,114.83,3098.0,112.9905,113.089,112.9511,113.0693,3098.0
2024-09-09 11:30:00,114.87,115.02,114.86,114.92,3873.0,113.1087,113.2564,113.0988,113.1579,3873.0
2024-09-09 11:35:00,114.88,114.98,114.84,114.94,4629.0,113.1185,113.217,113.0791,113.1776,4629.0
2024-09-09 11:40:00,114.98,115.04,114.91,114.91,3300.0,113.217,113.276,113.148,113.148,3300.0
2024-09-09 11:45:00,114.9,114.97,114.82,114.89,7705.0,113.1382,113.2071,113.0594,113.1283,7705.0
2024-09-09 11:50:00,114.85,114.97,114.85,114.92,9476.0,113.089,113.2071,113.089,113.1579,9476.0
2024-09-09 11:55:00,114.95,115.07,114.91,115.03,10256.0,113.1874,113.3056,113.148,113.2662,10256.0
2024-09-09 12:00:00,115.05,115.15,115.02,115.11,8028.0,113.2859,113.3844,113.2564,113.345,8028.0
2024-09-09 12:05:00,115.11,115.15,115.04,115.13,5863.0,113.345,113.3844,113.276,113.3647,5863.0
2024-09-09 12:10:00,115.11,115.18,115.01,115.03,14361.0,113.345,113.4139,113.2465,113.2662,14361.0
2024-09-09 12:15:00,115.01,115.07,114.99,115.05,2926.0,113.2465,113.3056,113.2268,113.2859,2926.0
2024-09-09 12:20:00,115.07,115.11,114.96,115.11,8344.0,113.3056,113.345,113.1973,113.345,8344.0
2024-09-09 12:25:00,115.13,115.15,115.06,115.07,4784.0,113.3647,113.3844,113.2957,113.3056,4784.0
2024-09-09 12:30:00,115.09,115.09,115.03,115.09,6675.0,113.3253,113.3253,113.2662,113.3253,6675.0
2024-09-09 12:35:00,115.09,115.13,115.08,115.12,5070.0,113.3253,113.3647,113.3154,113.3548,5070.0
2024-09-09 12:40:00,115.12,115.19,115.1,115.17,12696.0,113.3548,113.4237,113.3351,113.4041,12696.0
2024-09-09 12:45:00,115.16,115.25,115.09,115.09,4245.0,113.3942,113.4828,113.3253,113.3253,4245.0
2024-09-09 12:50:00,115.09,115.23,115.09,115.16,7742.0,113.3253,113.4631,113.3253,113.3942,7742.0
2024-09-09 12:55:00,115.13,115.22,115.13,115.18,2434.0,113.3647,113.4533,113.3647,113.4139,2434.0
2024-09-09 13:00:00,115.2,115.23,115.11,115.2,6094.0,113.4336,113.4631,113.345,113.4336,6094.0
2024-09-09 13:05:00,115.22,115.29,115.2,115.25,11822.0,113.4533,113.5222,113.4336,113.4828,11822.0
2024-09-09 13:10:00,115.25,115.26,115.12,115.12,9856.0,113.4828,113.4927,113.3548,113.3548,9856.0
2024-09-09 13:15:00,115.1,115.13,115.04,115.09,10329.0,113.3351,113.3647,113.276,113.3253,10329.0
2024-09-09 13:20:00,115.07,115.07,114.92,114.96,3656.0,113.3056,113.3056,113.1579,113.1973,3656.0
2024-09-09 13:25:00,114.91,115.0,114.91,114.94,6923.0,113.148,113.2367,113.148,113.1776,6923.0
2024-09-09 13:30:00,114.92,114.92,114.74,114.83,9020.0,113.1579,113.1579,112.9806,113.0693,9020.0
2024-09-09 13:35:00,114.84,114.95,114.83,114.92,4878.0,113.0791,113.1874,113.0693,113.1579,4878.0
2024-09-09 13:40:00,114.92,114.97,114.74,114.76,7229.0,113.1579,113.2071,112.9806,113.0003,7229.0
2024-09-09 13:45:00,114.7,114.83,114.69,114.79,7214.0,112.9413,113.0693,112.9314,113.0299,7214.0
2024-09-09 13:50:00,114.79,114.83,114.74,114.81,6621.0,113.0299,113.0693,112.9806,113.0496,6621.0
2024-09-09 13:55:00,114.82,114.85,114.56,114.58,12320.0,113.0594,113.089,112.8034,112.8231,12320.0
2024-09-09 14:00:00,114.59,114.6,114.5,114.5,2450.0,112.8329,112.8428,112.7443,112.7443,2450.0
2024-09-09 14:05:00,114.5,114.55,114.42,114.54,5963.0,112.7443,112.7936,112.6656,112.7837,5963.0
2024-09-09 14:10:00,114.51,114.51,114.36,114.41,6052.0,112.7542,112.7542,112.6065,112.6557,6052.0
2024-09-09 14:15:00,114.34,114.55,114.34,114.55,7185.0,112.5868,112.7936,112.5868,112.7936,7185.0
2024-09-09 14:20:00,114.53,114.53,114.39,114.47,6080.0,112.7739,112.7739,112.636,112.7148,6080.0
2024-09-09 14:25:00,114.48,114.59,114.48,114.57,8015.0,112.7246,112.8329,112.7246,112.8133,8015.0
2024-09-09 14:30:00,114.55,114.7,114.5,114.68,6331.0,112.7936,112.9413,112.7443,112.9216,6331.0
2024-09-09 14:35:00,114.7,114.73,114.44,114.46,9305.0,112.9413,112.9708,112.6852,112.7049,9305.0
2024-09-09 14:40:00,114.46,114.68,114.45,114.68,5432.0,112.7049,112.9216,112.6951,112.9216,5432.0
2024-09-09 14:45:00,114.68,114.74,114.67,114.72,6011.0,112.9216,112.9806,112.9117,112.961,6011.0
2024-09-09 14:50:00,114.7,114.84,114.7,114.8,9707.0,112.9413,113.0791,112.9413,113.0397,9707.0
2024-09-09 14:55:00,114.78,114.84,114.78,114.84,5935.0,113.02,113.0791,113.02,113.0791,5935.0
2024-09-09 15:00:00,114.81,114.91,114.73,114.8,13568.0,113.0496,113.148,112.9708,113.0397,13568.0
2024-09-09 15:05:00,114.79,115.02,114.79,114.92,16496.0,113.0299,113.2564,113.0299,113.1579,16496.0
2024-09-09 15:10:00,114.89,114.9,114.7,114.7,4454.0,113.1283,113.1382,112.9413,112.9413,4454.0
2024-09-09 15:15:00,114.66,114.73,114.66,114.67,5984.0,112.9019,112.9708,112.9019,112.9117,5984.0
2024-09-09 15:20:00,114.64,114.7,114.62,114.7,11578.0,112.8822,112.9413,112.8625,112.9413,11578.0
2024-09-09 15:25:00,114.73,114.88,114.72,114.84,9747.0,112.9708,113.1185,112.961,113.0791,9747.0
2024-09-09 15:30:00,114.82,114.89,114.71,114.76,11762.0,113.0594,113.1283,112.9511,113.0003,11762.0
2024-09-09 15:35:00,114.76,114.79,114.61,114.65,12300.0,113.0003,113.0299,112.8526,112.892,12300.0
2024-09-09 15:40:00,114.67,114.72,114.49,114.5,17625.0,112.9117,112.961,112.7345,112.7443,17625.0
2024-09-09 15:45:00,114.5,114.5,114.29,114.3,32813.0,112.7443,112.7443,112.5375,112.5474,32813.0
2024-09-09 15:50:00,114.28,114.53,114.1,114.53,329233.0,112.5277,112.7739,112.3505,112.7739,329233.0
2024-09-09 15:55:00,114.56,114.83,114.47,114.61,129312.0,112.8034,113.0693,112.7148,112.8526,129312.0
2024-09-10 09:30:00,114.69,114.73,114.49,114.5,17855.0,112.9314,112.9708,112.7345,112.7443,17855.0
2024-09-10 09:35:00,114.14,114.31,113.99,114.01,1724.0,112.3898,112.5572,112.2421,112.2618,1724.0
2024-09-10 09:40:00,114.01,114.3,114.0,114.22,4269.0,112.2618,112.5474,112.252,112.4686,4269.0
2024-09-10 09:45:00,114.1,114.31,113.98,114.06,61634.0,112.3505,112.5572,112.2323,112.3111,61634.0
2024-09-10 09:50:00,114.05,114.27,114.04,114.23,12501.0,112.3012,112.5179,112.2914,112.4785,12501.0
2024-09-10 09:55:00,114.23,114.35,114.11,114.18,12733.0,112.4785,112.5966,112.3603,112.4292,12733.0
2024-09-10 10:00:00,114.17,114.31,114.01,114.01,13026.0,112.4194,112.5572,112.2618,112.2618,13026.0
2024-09-10 10:05:00,114.02,114.24,113.92,114.11,11532.0,112.2717,112.4883,112.1732,112.3603,11532.0
2024-09-10 10:10:00,114.11,114.12,113.53,113.64,4799.0,112.3603,112.3702,111.7892,111.8975,4799.0
2024-09-10 10:15:00,113.64,113.85,113.58,113.84,5499.0,111.8975,112.1043,111.8384,112.0944,5499.0
2024-09-10 10:20:00,113.87,113.98,113.76,113.89,4486.0,112.124,112.2323,112.0157,112.1437,4486.0
2024-09-10 10:25:00,113.87,114.03,113.82,114.0,12617.0,112.124,112.2815,112.0748,112.252,12617.0
2024-09-10 10:30:00,113.99,114.01,113.84,113.94,13426.0,112.2421,112.2618,112.0944,112.1929,13426.0
2024-09-10 10:35:00,113.94,114.02,113.87,113.95,25589.0,112.1929,112.2717,112.124,112.2028,25589.0
2024-09-10 10:40:00,113.98,114.07,113.86,113.86,22802.0,112.2323,112.3209,112.1141,112.1141,22802.0
2024-09-10 10:45:00,113.92,114.07,113.86,114.03,11413.0,112.1732,112.3209,112.1141,112.2815,11413.0
2024-09-10 10:50:00,114.04,114.04,113.87,113.96,7867.0,112.2914,112.2914,112.124,112.2126,7867.0
2024-09-10 10:55:00,114.01,114.03,113.87,113.92,8847.0,112.2618,112.2815,112.124,112.1732,8847.0
2024-09-10 11:00:00,113.94,113.97,113.8,113.8,5744.0,112.1929,112.2225,112.0551,112.0551,5744.0
2024-09-10 11:05:00,113.78,113.82,113.69,113.7,5248.0,112.0354,112.0748,111.9467,111.9566,5248.0
2024-09-10 11:10:00,113.81,113.89,113.78,113.89,17081.0,112.0649,112.1437,112.0354,112.1437,17081.0
2024-09-10 11:15:00,113.84,114.12,113.84,114.05,18271.0,112.0944,112.3702,112.0944,112.3012,18271.0
2024-09-10 11:20:00,114.02,114.32,114.02,114.31,4592.0,112.2717,112.5671,112.2717,112.5572,4592.0
2024-09-10 11:25:00,114.38,114.72,114.32,114.59,7801.0,112.6262,112.961,112.5671,112.8329,7801.0
2024-09-10 11:30:00,114.7,114.7,114.47,114.49,3425.0,112.9413,112.9413,112.7148,112.7345,3425.0
2024-09-10 11:35:00,114.49,114.49,114.3,114.38,3730.0,112.7345,112.7345,112.5474,112.6262,3730.0
2024-09-10 11:40:00,114.39,114.49,114.35,114.35,1753.0,112.636,112.7345,112.5966,112.5966,1753.0
2024-09-10 11:45:00,114.38,114.38,114.21,114.29,4110.0,112.6262,112.6262,112.4588,112.5375,4110.0
2024-09-10 11:50:00,114.23,114.25,113.99,114.25,3712.0,112.4785,112.4982,112.2421,112.4982,3712.0
2024-09-10 11:55:00,114.11,114.23,113.99,114.0,2654.0,112.3603,112.4785,112.2421,112.252,2654.0
2024-09-10 12:00:00,113.85,114.0,113.82,113.96,4069.0,112.1043,112.252,112.0748,112.2126,4069.0
2024-09-10 12:05:00,113.98,114.07,113.98,114.06,1115.0,112.2323,112.3209,112.2323,112.3111,1115.0
2024-09-10 12:10:00,114.0,114.15,114.0,114.09,2380.0,112.252,112.3997,112.252,112.3406,2380.0
2024-09-10 12:15:00,114.05,114.23,114.01,114.16,2699.0,112.3012,112.4785,112.2618,112.4095,2699.0
2024-09-10 12:20:00,114.24,114.28,114.18,114.22,1645.0,112.4883,112.5277,112.4292,112.4686,1645.0
2024-09-10 12:25:00,114.23,114.31,114.11,114.31,5731.0,112.4785,112.5572,112.3603,112.5572,5731.0
2024-09-10 12:30:00,114.2,114.29,114.2,114.22,1621.0,112.4489,112.5375,112.4489,112.4686,1621.0
2024-09-10 12:35:00,114.25,114.31,114.18,114.28,2866.0,112.4982,112.5572,112.4292,112.5277,2866.0
2024-09-10 12:40:00,114.33,114.61,114.32,114.61,7413.0,112.5769,112.8526,112.5671,112.8526,7413.0
2024-09-10 12:45:00,114.63,114.71,114.5,114.71,7607.0,112.8723,112.9511,112.7443,112.9511,7607.0
2024-09-10 12:50:00,114.6,114.6,114.49,114.59,1426.0,112.8428,112.8428,112.7345,112.8329,1426.0
2024-09-10 12:55:00,114.58,114.59,114.46,114.46,2740.0,112.8231,112.8329,112.7049,112.7049,2740.0
2024-09-10 13:00:00,114.42,114.51,114.4,114.5,4393.0,112.6656,112.7542,112.6459,112.7443,4393.0
2024-09-10 13:05:00,114.51,114.53,114.41,114.48,10741.0,112.7542,112.7739,112.6557,112.7246,10741.0
2024-09-10 13:10:00,114.5,114.58,114.49,114.55,6277.0,112.7443,112.8231,112.7345,112.7936,6277.0
2024-09-10 13:15:00,114.56,114.58,114.48,114.48,2204.0,112.8034,112.8231,112.7246,112.7246,2204.0
2024-09-10 13:20:00,114.46,114.47,114.4,114.44,1922.0,112.7049,112.7148,112.6459,112.6852,1922.0
2024-09-10 13:25:00,114.48,114.51,114.36,114.39,1470.0,112.7246,112.7542,112.6065,112.636,1470.0
2024-09-10 13:30:00,114.38,114.47,114.38,114.43,3540.0,112.6262,112.7148,112.6262,112.6754,3540.0
2024-09-10 13:35:00,114.45,114.52,114.44,114.52,4140.0,112.6951,112.764,112.6852,112.764,4140.0
2024-09-10 13:40:00,114.52,114.56,114.49,114.51,3121.0,112.764,112.8034,112.7345,112.7542,3121.0
2024-09-10 13:45:00,114.53,114.68,114.52,114.68,700.0,112.7739,112.9216,112.764,112.9216,700.0
2024-09-10 13:50:00,114.68,114.68,114.56,114.59,4253.0,112.9216,112.9216,112.8034,112.8329,4253.0
2024-09-10 13:55:00,114.59,114.6,114.54,114.58,1741.0,112.8329,112.8428,112.7837,112.8231,1741.0
2024-09-10 14:00:00,114.59,114.65,114.52,114.53,15491.0,112.8329,112.892,112.764,112.7739,15491.0
2024-09-10 14:05:00,114.51,114.73,114.51,114.72,18956.0,112.7542,112.9708,112.7542,112.961,18956.0
2024-09-10 14:10:00,114.72,114.8,114.67,114.8,5287.0,112.961,113.0397,112.9117,113.0397,5287.0
2024-09-10 14:15:00,114.8,114.88,114.68,114.83,4912.0,113.0397,113.1185,112.9216,113.0693,4912.0
2024-09-10 14:20:00,114.85,115.0,114.74,114.98,2926.0,113.089,113.2367,112.9806,113.217,2926.0
2024-09-10 14:25:00,115.0,115.0,114.85,114.99,1696.0,113.2367,113.2367,113.089,113.2268,1696.0
2024-09-10 14:30:00,115.01,115.15,115.0,115.08,3283.0,113.2465,113.3844,113.2367,113.3154,3283.0
2024-09-10 14:35:00,115.11,115.2,115.08,115.2,2894.0,113.345,113.4336,113.3154,113.4336,2894.0
2024-09-10 14:40:00,115.22,115.23,115.13,115.22,2107.0,113.4533,113.4631,113.3647,113.4533,2107.0
2024-09-10 14:45:00,115.22,115.25,115.14,115.16,6294.0,113.4533,113.4828,113.3745,113.3942,6294.0
2024-09-10 14:50:00,115.17,115.2,115.04,115.13,4595.0,113.4041,113.4336,113.276,113.3647,4595.0
2024-09-10 14:55:00,115.14,115.19,115.02,115.19,6345.0,113.3745,113.4237,113.2564,113.4237,6345.0
2024-09-10 15:00:00,115.25,115.3,115.12,115.12,5041.0,113.4828,113.5321,113.3548,113.3548,5041.0
2024-09-10 15:05:00,115.16,115.19,115.03,115.1,8128.0,113.3942,113.4237,113.2662,113.3351,8128.0
2024-09-10 15:10:00,115.06,115.13,114.95,114.96,7429.0,113.2957,113.3647,113.1874,113.1973,7429.0
2024-09-10 15:15:00,114.98,115.02,114.91,114.91,4379.0,113.217,113.2564,113.148,113.148,4379.0
2024-09-10 15:20:00,114.94,115.0,114.85,114.92,8067.0,113.1776,113.2367,113.089,113.1579,8067.0
2024-09-10 15:25:00,114.91,114.99,114.83,114.98,5806.0,113.148,113.2268,113.0693,113.217,5806.0
2024-09-10 15:30:00,114.96,114.96,114.76,114.8,10996.0,113.1973,113.1973,113.0003,113.0397,10996.0
2024-09-10 15:35:00,114.81,114.81,114.56,114.57,7891.0,113.0496,113.0496,112.8034,112.8133,7891.0
2024-09-10 15:40:00,114.58,114.7,114.58,114.7,9518.0,112.8231,112.9413,112.8231,112.9413,9518.0
2024-09-10 15:45:00,114.73,114.88,114.64,114.82,15325.0,112.9708,113.1185,112.8822,113.0594,15325.0
2024-09-10 15:50:00,114.82,114.85,114.66,114.79,33202.0,113.0594,113.089,112.9019,113.0299,33202.0
2024-09-10 15:55:00,114.8,115.05,114.79,114.96,97405.0,113.0397,113.2859,113.0299,113.1973,97405.0
2024-09-11 09:30:00,115.15,115.72,114.72,114.73,22884.0,113.3844,113.9456,112.961,112.9708,22884.0
2024-09-11 09:35:00,114.75,114.81,114.59,114.59,2075.0,112.9905,113.0496,112.8329,112.8329,2075.0
2024-09-11 09:40:00,114.53,114.71,114.46,114.46,1905.0,112.7739,112.9511,112.7049,112.7049,1905.0
2024-09-11 09:45:00,114.4,114.43,114.0,114.09,4593.0,112.6459,112.6754,112.252,112.3406,4593.0
2024-09-11 09:50:00,114.08,114.18,113.98,114.17,4013.0,112.3308,112.4292,112.2323,112.4194,4013.0
2024-09-11 09:55:00,114.16,114.27,113.99,114.13,4063.0,112.4095,112.5179,112.2421,112.38,4063.0
2024-09-11 10:00:00,114.07,114.13,113.92,114.09,5681.0,112.3209,112.38,112.1732,112.3406,5681.0
2024-09-11 10:05:00,114.13,114.13,113.77,113.78,6652.0,112.38,112.38,112.0255,112.0354,6652.0
2024-09-11 10:10:00,113.84,113.84,113.44,113.45,12490.0,112.0944,112.0944,111.7006,111.7104,12490.0
2024-09-11 10:15:00,113.29,113.45,113.12,113.13,6722.0,111.5529,111.7104,111.3855,111.3953,6722.0
2024-09-11 10:20:00,113.13,113.34,113.1,113.29,11595.0,111.3953,111.6021,111.3658,111.5529,11595.0
2024-09-11 10:25:00,113.29,113.45,113.27,113.32,18113.0,111.5529,111.7104,111.5332,111.5824,18113.0
2024-09-11 10:30:00,113.31,113.31,113.17,113.23,7091.0,111.5726,111.5726,111.4347,111.4938,7091.0
2024-09-11 10:35:00,113.24,113.33,112.9,113.04,30097.0,111.5036,111.5923,111.1689,111.3067,30097.0
2024-09-11 10:40:00,113.04,113.09,112.89,112.98,6078.0,111.3067,111.3559,111.159,111.2476,6078.0
2024-09-11 10:45:00,113.01,113.09,112.9,112.94,11946.0,111.2772,111.3559,111.1689,111.2082,11946.0
2024-09-11 10:50:00,112.96,113.03,112.92,112.98,1883.0,111.2279,111.2969,111.1886,111.2476,1883.0
2024-09-11 10:55:00,112.98,113.24,112.87,113.21,27804.0,111.2476,111.5036,111.1393,111.4741,27804.0
2024-09-11 11:00:00,113.24,113.28,113.12,113.19,12315.0,111.5036,111.543,111.3855,111.4544,12315.0
2024-09-11 11:05:00,113.19,113.47,113.19,113.34,25404.0,111.4544,111.7301,111.4544,111.6021,25404.0
2024-09-11 11:10:00,113.32,113.79,113.31,113.79,4272.0,111.5824,112.0452,111.5726,112.0452,4272.0
2024-09-11 11:15:00,113.71,113.8,113.61,113.61,3947.0,111.9664,112.0551,111.868,111.868,3947.0
2024-09-11 11:20:00,113.58,113.61,113.43,113.55,2693.0,111.8384,111.868,111.6907,111.8089,2693.0
2024-09-11 11:25:00,113.58,113.68,113.51,113.55,3040.0,111.8384,111.9369,111.7695,111.8089,3040.0
2024-09-11 11:30:00,113.56,113.68,113.55,113.58,2443.0,111.8187,111.9369,111.8089,111.8384,2443.0
2024-09-11 11:35:00,113.59,113.74,113.59,113.7,5919.0,111.8483,111.996,111.8483,111.9566,5919.0
2024-09-11 11:40:00,113.7,113.79,113.65,113.76,21473.0,111.9566,112.0452,111.9074,112.0157,21473.0
2024-09-11 11:45:00,113.76,113.87,113.74,113.82,40138.0,112.0157,112.124,111.996,112.0748,40138.0
2024-09-11 11:50:00,113.81,113.85,113.69,113.72,9028.0,112.0649,112.1043,111.9467,111.9763,9028.0
2024-09-11 11:55:00,113.68,113.68,113.35,113.54,7826.0,111.9369,111.9369,111.612,111.799,7826.0
2024-09-11 12:00:00,113.56,114.04,113.55,114.04,6461.0,111.8187,112.2914,111.8089,112.2914,6461.0
2024-09-11 12:05:00,114.08,114.24,113.95,113.95,5134.0,112.3308,112.4883,112.2028,112.2028,5134.0
2024-09-11 12:10:00,114.02,114.13,113.95,114.02,3091.0,112.2717,112.38,112.2028,112.2717,3091.0
2024-09-11 12:15:00,114.04,114.08,113.98,114.08,3060.0,112.2914,112.3308,112.2323,112.3308,3060.0
2024-09-11 12:20:00,114.13,114.13,113.98,114.04,3113.0,112.38,112.38,112.2323,112.2914,3113.0
2024-09-11 12:25:00,114.08,114.23,114.08,114.23,1276.0,112.3308,112.4785,112.3308,112.4785,1276.0
2024-09-11 12:30:00,114.23,114.25,114.05,114.08,5686.0,112.4785,112.4982,112.3012,112.3308,5686.0
2024-09-11 12:35:00,114.09,114.2,114.03,114.2,2526.0,112.3406,112.4489,112.2815,112.4489,2526.0
2024-09-11 12:40:00,114.18,114.18,114.04,114.08,4124.0,112.4292,112.4292,112.2914,112.3308,4124.0
2024-09-11 12:45:00,114.04,114.08,114.04,114.06,761.0,112.2914,112.3308,112.2914,112.3111,761.0
2024-09-11 12:50:00,114.09,114.15,114.03,114.08,5960.0,112.3406,112.3997,112.2815,112.3308,5960.0
2024-09-11 12:55:00,114.06,114.08,113.88,114.01,8046.0,112.3111,112.3308,112.1338,112.2618,8046.0
2024-09-11 13:00:00,114.0,114.13,113.98,114.13,17701.0,112.252,112.38,112.2323,112.38,17701.0
2024-09-11 13:05:00,114.09,114.5,114.06,114.34,11997.0,112.3406,112.7443,112.3111,112.5868,11997.0
2024-09-11 13:10:00,114.34,114.51,114.31,114.45,6720.0,112.5868,112.7542,112.5572,112.6951,6720.0
2024-09-11 13:15:00,114.52,114.52,114.38,114.41,4607.0,112.764,112.764,112.6262,112.6557,4607.0
2024-09-11 13:20:00,114.37,114.48,114.29,114.48,3652.0,112.6163,112.7246,112.5375,112.7246,3652.0
2024-09-11 13:25:00,114.44,114.79,114.43,114.75,10359.0,112.6852,113.0299,112.6754,112.9905,10359.0
2024-09-11 13:30:00,114.78,114.81,114.68,114.8,4813.0,113.02,113.0496,112.9216,113.0397,4813.0
2024-09-11 13:35:00,114.86,114.91,114.74,114.77,3602.0,113.0988,113.148,112.9806,113.0102,3602.0
2024-09-11 13:40:00,114.77,115.0,114.72,114.92,5846.0,113.0102,113.2367,112.961,113.1579,5846.0
2024-09-11 13:45:00,115.01,115.27,115.01,115.27,2595.0,113.2465,113.5025,113.2465,113.5025,2595.0
2024-09-11 13:50:00,115.22,115.22,114.95,114.99,3328.0,113.4533,113.4533,113.1874,113.2268,3328.0
2024-09-11 13:55:00,114.97,114.98,114.73,114.88,2747.0,113.2071,113.217,112.9708,113.1185,2747.0
2024-09-11 14:00:00,114.86,115.02,114.8,114.98,4092.0,113.0988,113.2564,113.0397,113.217,4092.0
2024-09-11 14:05:00,114.97,115.04,114.96,115.0,2854.0,113.2071,113.276,113.1973,113.2367,2854.0
2024-09-11 14:10:00,115.08,115.08,114.96,114.98,3967.0,113.3154,113.3154,113.1973,113.217,3967.0
2024-09-11 14:15:00,114.98,115.01,114.87,114.93,2774.0,113.217,113.2465,113.1087,113.1677,2774.0
2024-09-11 14:20:00,114.92,115.0,114.91,114.98,5821.0,113.1579,113.2367,113.148,113.217,5821.0
2024-09-11 14:25:00,114.95,115.03,114.89,114.99,5594.0,113.1874,113.2662,113.1283,113.2268,5594.0
2024-09-11 14:30:00,114.98,115.06,114.95,115.06,5337.0,113.217,113.2957,113.1874,113.2957,5337.0
2024-09-11 14:35:00,115.03,115.03,114.89,115.01,8103.0,113.2662,113.2662,113.1283,113.2465,8103.0
2024-09-11 14:40:00,115.07,115.18,115.07,115.1,4880.0,113.3056,113.4139,113.3056,113.3351,4880.0
2024-09-11 14:45:00,115.11,115.12,114.93,115.08,6884.0,113.345,113.3548,113.1677,113.3154,6884.0
2024-09-11 14:50:00,115.09,115.09,114.86,114.86,6193.0,113.3253,113.3253,113.0988,113.0988,6193.0
2024-09-11 14:55:00,114.85,115.03,114.85,114.93,6337.0,113.089,113.2662,113.089,113.1677,6337.0
2024-09-11 15:00:00,114.93,114.96,114.81,114.88,17409.0,113.1677,113.1973,113.0496,113.1185,17409.0
2024-09-11 15:05:00,114.88,115.07,114.87,115.01,9242.0,113.1185,113.3056,113.1087,113.2465,9242.0
2024-09-11 15:10:00,115.01,115.03,114.86,114.94,9387.0,113.2465,113.2662,113.0988,113.1776,9387.0
2024-09-11 15:15:00,114.95,115.16,114.91,115.14,11726.0,113.1874,113.3942,113.148,113.3745,11726.0
2024-09-11 15:20:00,115.13,115.38,115.13,115.38,51210.0,113.3647,113.6108,113.3647,113.6108,51210.0
2024-09-11 15:25:00,115.38,115.49,115.16,115.33,10700.0,113.6108,113.7191,113.3942,113.5616,10700.0
2024-09-11 15:30:00,115.36,115.4,115.22,115.31,7658.0,113.5911,113.6305,113.4533,113.5419,7658.0
2024-09-11 15:35:00,115.31,115.34,115.21,115.22,10360.0,113.5419,113.5714,113.4434,113.4533,10360.0
2024-09-11 15:40:00,115.21,115.28,115.1,115.26,13188.0,113.4434,113.5124,113.3351,113.4927,13188.0
2024-09-11 15:45:00,115.22,115.51,115.16,115.51,14071.0,113.4533,113.7388,113.3942,113.7388,14071.0
2024-09-11 15:50:00,115.51,115.7,115.42,115.62,29383.0,113.7388,113.9259,113.6502,113.8472,29383.0
2024-09-11 15:55:00,115.62,115.85,115.61,115.65,64318.0,113.8472,114.0736,113.8373,113.8767,64318.0
2024-09-12 09:30:00,115.83,116.07,115.42,116.07,13121.0,114.0539,114.2903,113.6502,114.2903,13121.0
2024-09-12 09:35:00,115.75,116.0,115.73,115.98,700.0,113.9752,114.2213,113.9555,114.2016,700.0
2024-09-12 09:40:00,115.98,116.03,115.6,115.66,1573.0,114.2016,114.2509,113.8275,113.8865,1573.0
2024-09-12 09:45:00,115.48,115.48,114.98,115.08,3574.0,113.7093,113.7093,113.217,113.3154,3574.0
2024-09-12 09:50:00,115.02,115.54,115.01,115.47,2794.0,113.2564,113.7684,113.2465,113.6995,2794.0
2024-09-12 09:55:00,115.46,115.58,115.27,115.34,6416.0,113.6896,113.8078,113.5025,113.5714,6416.0
2024-09-12 10:00:00,115.45,115.92,115.34,115.57,4652.0,113.6798,114.1426,113.5714,113.7979,4652.0
2024-09-12 10:05:00,115.59,116.06,115.55,116.05,8054.0,113.8176,114.2804,113.7782,114.2706,8054.0
2024-09-12 10:10:00,116.32,116.4,116.16,116.36,6697.0,114.5364,114.6152,114.3789,114.5758,6697.0
2024-09-12 10:15:00,116.27,116.36,116.05,116.19,4340.0,114.4872,114.5758,114.2706,114.4084,4340.0
2024-09-12 10:20:00,116.28,116.42,116.25,116.34,2906.0,114.497,114.6349,114.4675,114.5561,2906.0
2024-09-12 10:25:00,116.31,116.37,116.23,116.23,1800.0,114.5266,114.5857,114.4478,114.4478,1800.0
2024-09-12 10:30:00,116.3,116.3,116.19,116.2,3924.0,114.5167,114.5167,114.4084,114.4183,3924.0
2024-09-12 10:35:00,116.14,116.21,115.9,116.16,3840.0,114.3592,114.4281,114.1229,114.3789,3840.0
2024-09-12 10:40:00,116.23,116.29,116.02,116.21,17985.0,114.4478,114.5069,114.241,114.4281,17985.0
2024-09-12 10:45:00,116.21,116.54,116.21,116.27,4360.0,114.4281,114.753,114.4281,114.4872,4360.0
2024-09-12 10:50:00,116.42,116.65,116.37,116.65,2300.0,114.6349,114.8614,114.5857,114.8614,2300.0
2024-09-12 10:55:00,116.7,116.8,116.53,116.75,9498.0,114.9106,115.0091,114.7432,114.9598,9498.0
2024-09-12 11:00:00,116.75,116.91,116.69,116.83,5052.0,114.9598,115.1174,114.9007,115.0386,5052.0
2024-09-12 11:05:00,116.84,116.92,116.69,116.71,3427.0,115.0484,115.1272,114.9007,114.9204,3427.0
2024-09-12 11:10:00,116.79,117.12,116.79,117.0,4494.0,114.9992,115.3242,114.9992,115.206,4494.0
2024-09-12 11:15:00,117.01,117.01,116.72,116.88,3177.0,115.2158,115.2158,114.9303,115.0878,3177.0
2024-09-12 11:20:00,116.87,116.98,116.74,116.74,3491.0,115.078,115.1863,114.95,114.95,3491.0
2024-09-12 11:25:00,116.8,116.86,116.67,116.78,3214.0,115.0091,115.0681,114.8811,114.9894,3214.0
2024-09-12 11:30:00,116.81,116.87,116.75,116.76,1525.0,115.0189,115.078,114.9598,114.9697,1525.0
2024-09-12 11:35:00,116.71,116.71,116.56,116.56,1953.0,114.9204,114.9204,114.7727,114.7727,1953.0
2024-09-12 11:40:00,116.59,116.75,116.53,116.54,4760.0,114.8023,114.9598,114.7432,114.753,4760.0
2024-09-12 11:45:00,116.51,116.6,116.47,116.5,3729.0,114.7235,114.8121,114.6841,114.7137,3729.0
2024-09-12 11:50:00,116.5,116.66,116.5,116.62,4406.0,114.7137,114.8712,114.7137,114.8318,4406.0
2024-09-12 11:55:00,116.62,116.68,116.42,116.42,3583.0,114.8318,114.8909,114.6349,114.6349,3583.0
2024-09-12 12:00:00,116.45,116.46,116.22,116.4,7258.0,114.6644,114.6743,114.438,114.6152,7258.0
2024-09-12 12:05:00,116.42,116.42,116.32,116.36,5417.0,114.6349,114.6349,114.5364,114.5758,5417.0
2024-09-12 12:10:00,116.35,116.48,116.32,116.46,8861.0,114.566,114.694,114.5364,114.6743,8861.0
2024-09-12 12:15:00,116.46,116.56,116.45,116.5,6684.0,114.6743,114.7727,114.6644,114.7137,6684.0
2024-09-12 12:20:00,116.51,116.56,116.45,116.51,5891.0,114.7235,114.7727,114.6644,114.7235,5891.0
2024-09-12 12:25:00,116.53,116.57,116.5,116.57,5633.0,114.7432,114.7826,114.7137,114.7826,5633.0
2024-09-12 12:30:00,116.57,116.6,116.52,116.55,4968.0,114.7826,114.8121,114.7334,114.7629,4968.0
2024-09-12 12:35:00,116.61,116.64,116.36,116.4,4806.0,114.822,114.8515,114.5758,114.6152,4806.0
2024-09-12 12:40:00,116.41,116.55,116.41,116.44,4840.0,114.625,114.7629,114.625,114.6546,4840.0
2024-09-12 12:45:00,116.38,116.52,116.37,116.5,3588.0,114.5955,114.7334,114.5857,114.7137,3588.0
2024-09-12 12:50:00,116.53,116.67,116.49,116.67,15442.0,114.7432,114.8811,114.7038,114.8811,15442.0
2024-09-12 12:55:00,116.66,116.86,116.65,116.85,4492.0,114.8712,115.0681,114.8614,115.0583,4492.0
2024-09-12 13:00:00,116.82,116.93,116.81,116.93,2254.0,115.0288,115.1371,115.0189,115.1371,2254.0
2024-09-12 13:05:00,116.87,116.91,116.86,116.86,2978.0,115.078,115.1174,115.0681,115.0681,2978.0
2024-09-12 13:10:00,116.86,116.86,116.73,116.8,6776.0,115.0681,115.0681,114.9401,115.0091,6776.0
2024-09-12 13:15:00,116.8,116.88,116.8,116.84,2779.0,115.0091,115.0878,115.0091,115.0484,2779.0
2024-09-12 13:20:00,116.84,116.88,116.83,116.84,1700.0,115.0484,115.0878,115.0386,115.0484,1700.0
2024-09-12 13:25:00,116.84,116.92,116.82,116.82,5723.0,115.0484,115.1272,115.0288,115.0288,5723.0
2024-09-12 13:30:00,116.88,116.9,116.84,116.9,1625.0,115.0878,115.1075,115.0484,115.1075,1625.0
2024-09-12 13:35:00,116.92,117.0,116.88,117.0,4445.0,115.1272,115.206,115.0878,115.206,4445.0
2024-09-12 13:40:00,117.0,117.11,117.0,117.01,3505.0,115.206,115.3143,115.206,115.2158,3505.0
2024-09-12 13:45:00,117.04,117.12,117.01,117.12,3225.0,115.2454,115.3242,115.2158,115.3242,3225.0
2024-09-12 13:50:00,117.13,117.25,117.12,117.23,4140.0,115.334,115.4522,115.3242,115.4325,4140.0
2024-09-12 13:55:00,117.23,117.28,117.16,117.18,7974.0,115.4325,115.4817,115.3635,115.3832,7974.0
2024-09-12 14:00:00,117.15,117.22,117.1,117.1,3846.0,115.3537,115.4226,115.3045,115.3045,3846.0
2024-09-12 14:05:00,117.11,117.13,116.91,116.95,16125.0,115.3143,115.334,115.1174,115.1568,16125.0
2024-09-12 14:10:00,116.94,117.06,116.91,116.96,7237.0,115.1469,115.2651,115.1174,115.1666,7237.0
2024-09-12 14:15:00,117.0,117.09,117.0,117.03,4759.0,115.206,115.2946,115.206,115.2355,4759.0
2024-09-12 14:20:00,117.06,117.06,116.78,116.78,5149.0,115.2651,115.2651,114.9894,114.9894,5149.0
2024-09-12 14:25:00,116.8,116.84,116.64,116.69,2200.0,115.0091,115.0484,114.8515,114.9007,2200.0
2024-09-12 14:30:00,116.74,116.74,116.56,116.63,1722.0,114.95,114.95,114.7727,114.8417,1722.0
2024-09-12 14:35:00,116.68,116.71,116.62,116.67,3071.0,114.8909,114.9204,114.8318,114.8811,3071.0
2024-09-12 14:40:00,116.66,116.71,116.61,116.66,4445.0,114.8712,114.9204,114.822,114.8712,4445.0
2024-09-12 14:45:00,116.66,116.68,116.52,116.53,3803.0,114.8712,114.8909,114.7334,114.7432,3803.0
2024-09-12 14:50:00,116.53,116.53,115.99,116.17,3564.0,114.7432,114.7432,114.2115,114.3887,3564.0
2024-09-12 14:55:00,116.18,116.36,116.14,116.33,3100.0,114.3986,114.5758,114.3592,114.5463,3100.0
2024-09-12 15:00:00,116.33,116.35,116.22,116.23,2200.0,114.5463,114.566,114.438,114.4478,2200.0
2024-09-12 15:05:00,116.25,116.47,116.25,116.43,2799.0,114.4675,114.6841,114.4675,114.6447,2799.0
2024-09-12 15:10:00,116.43,116.44,116.32,116.34,5816.0,114.6447,114.6546,114.5364,114.5561,5816.0
2024-09-12 15:15:00,116.36,116.39,116.33,116.38,2425.0,114.5758,114.6053,114.5463,114.5955,2425.0
2024-09-12 15:20:00,116.35,116.39,116.15,116.17,8983.0,114.566,114.6053,114.369,114.3887,8983.0
2024-09-12 15:25:00,116.18,116.19,115.93,116.04,6752.0,114.3986,114.4084,114.1524,114.2607,6752.0
2024-09-12 15:30:00,115.99,116.09,115.92,116.04,8092.0,114.2115,114.3099,114.1426,114.2607,8092.0
2024-09-12 15:35:00,116.05,116.17,116.03,116.16,25062.0,114.2706,114.3887,114.2509,114.3789,25062.0
2024-09-12 15:40:00,116.16,116.19,116.07,116.13,22761.0,114.3789,114.4084,114.2903,114.3493,22761.0
2024-09-12 15:45:00,116.1,116.1,115.93,115.96,23933.0,114.3198,114.3198,114.1524,114.1819,23933.0
2024-09-12 15:50:00,115.95,116.17,115.93,116.15,34721.0,114.1721,114.3887,114.1524,114.369,34721.0
2024-09-12 15:55:00,116.16,116.49,116.16,116.43,132278.0,114.3789,114.7038,114.3789,114.6447,132278.0
2024-09-13 09:30:00,116.37,116.8,116.29,116.46,27044.0,114.5857,115.0091,114.5069,114.6743,27044.0
2024-09-13 09:35:00,116.55,116.68,116.13,116.68,35149.0,114.7629,114.8909,114.3493,114.8909,35149.0
2024-09-13 09:40:00,116.38,116.54,116.35,116.45,16293.0,114.5955,114.753,114.566,114.6644,16293.0
2024-09-13 09:45:00,116.45,116.66,116.42,116.43,10534.0,114.6644,114.8712,114.6349,114.6447,10534.0
2024-09-13 09:50:00,116.57,116.65,116.33,116.49,5647.0,114.7826,114.8614,114.5463,114.7038,5647.0
2024-09-13 09:55:00,116.47,116.56,116.42,116.5,8834.0,114.6841,114.7727,114.6349,114.7137,8834.0
2024-09-13 10:00:00,116.58,116.67,116.32,116.55,4964.0,114.7924,114.8811,114.5364,114.7629,4964.0
2024-09-13 10:05:00,116.55,116.73,116.47,116.64,14743.0,114.7629,114.9401,114.6841,114.8515,14743.0
2024-09-13 10:10:00,116.64,116.92,116.63,116.91,46033.0,114.8515,115.1272,114.8417,115.1174,46033.0
2024-09-13 10:15:00,116.96,116.96,116.85,116.92,3256.0,115.1666,115.1666,115.0583,115.1272,3256.0
2024-09-13 10:20:00,116.92,116.98,116.84,116.85,7305.0,115.1272,115.1863,115.0484,115.0583,7305.0
2024-09-13 10:25:00,116.92,116.92,116.71,116.75,13079.0,115.1272,115.1272,114.9204,114.9598,13079.0
2024-09-13 10:30:00,116.71,116.72,116.43,116.48,16154.0,114.9204,114.9303,114.6447,114.694,16154.0
2024-09-13 10:35:00,116.48,116.7,116.48,116.68,26667.0,114.694,114.9106,114.694,114.8909,26667.0
2024-09-13 10:40:00,116.68,116.95,116.65,116.94,18785.0,114.8909,115.1568,114.8614,115.1469,18785.0
2024-09-13 10:45:00,116.91,117.06,116.81,116.95,8973.0,115.1174,115.2651,115.0189,115.1568,8973.0
2024-09-13 10:50:00,116.98,117.02,116.85,116.98,3621.0,115.1863,115.2257,115.0583,115.1863,3621.0
2024-09-13 10:55:00,116.96,116.97,116.81,116.82,3835.0,115.1666,115.1765,115.0189,115.0288,3835.0
2024-09-13 11:00:00,116.87,116.88,116.82,116.83,1321.0,115.078,115.0878,115.0288,115.0386,1321.0
2024-09-13 11:05:00,116.83,116.91,116.76,116.9,3796.0,115.0386,115.1174,114.9697,115.1075,3796.0
2024-09-13 11:10:00,116.83,116.98,116.83,116.96,38877.0,115.0386,115.1863,115.0386,115.1666,38877.0
2024-09-13 11:15:00,116.96,116.96,116.9,116.93,3277.0,115.1666,115.1666,115.1075,115.1371,3277.0
2024-09-13 11:20:00,116.93,117.02,116.91,116.95,16273.0,115.1371,115.2257,115.1174,115.1568,16273.0
2024-09-13 11:25:00,116.96,117.04,116.82,116.82,8774.0,115.1666,115.2454,115.0288,115.0288,8774.0
2024-09-13 11:30:00,116.8,117.04,116.75,116.96,36371.0,115.0091,115.2454,114.9598,115.1666,36371.0
2024-09-13 11:35:00,116.98,116.99,116.92,116.92,4099.0,115.1863,115.1961,115.1272,115.1272,4099.0
2024-09-13 11:40:00,116.95,117.18,116.92,117.18,23700.0,115.1568,115.3832,115.1272,115.3832,23700.0
2024-09-13 11:45:00,117.22,117.67,117.21,117.53,5781.0,115.4226,115.8657,115.4128,115.7279,5781.0
2024-09-13 11:50:00,117.49,117.82,117.49,117.82,4848.0,115.6885,116.0134,115.6885,116.0134,4848.0
2024-09-13 11:55:00,117.79,117.87,117.65,117.68,3852.0,115.9839,116.0627,115.846,115.8756,3852.0
2024-09-13 12:00:00,117.72,117.77,117.66,117.77,2854.0,115.915,115.9642,115.8559,115.9642,2854.0
2024-09-13 12:05:00,117.7,117.75,117.67,117.73,2089.0,115.8953,115.9445,115.8657,115.9248,2089.0
2024-09-13 12:10:00,117.67,117.74,117.6,117.64,3892.0,115.8657,115.9346,115.7968,115.8362,3892.0
2024-09-13 12:15:00,117.6,117.64,117.55,117.64,2142.0,115.7968,115.8362,115.7476,115.8362,2142.0
2024-09-13 12:20:00,117.71,117.83,117.7,117.83,1200.0,115.9051,116.0233,115.8953,116.0233,1200.0
2024-09-13 12:25:00,117.8,117.85,117.76,117.79,2289.0,115.9937,116.043,115.9543,115.9839,2289.0
2024-09-13 12:30:00,117.79,117.95,117.74,117.84,2735.0,115.9839,116.1414,115.9346,116.0331,2735.0
2024-09-13 12:35:00,117.8,117.84,117.75,117.84,1188.0,115.9937,116.0331,115.9445,116.0331,1188.0
2024-09-13 12:40:00,117.81,117.81,117.77,117.77,1005.0,116.0036,116.0036,115.9642,115.9642,1005.0
2024-09-13 12:45:00,117.79,117.86,117.73,117.84,2271.0,115.9839,116.0528,115.9248,116.0331,2271.0
2024-09-13 12:50:00,117.84,118.04,117.84,118.04,4333.0,116.0331,116.23,116.0331,116.23,4333.0
2024-09-13 12:55:00,118.0,118.01,117.92,117.93,4285.0,116.1907,116.2005,116.1119,116.1217,4285.0
2024-09-13 13:00:00,117.93,118.03,117.93,117.98,1654.0,116.1217,116.2202,116.1217,116.171,1654.0
2024-09-13 13:05:00,117.96,118.12,117.96,118.12,8083.0,116.1513,116.3088,116.1513,116.3088,8083.0
2024-09-13 13:10:00,118.1,118.1,117.93,118.02,17097.0,116.2891,116.2891,116.1217,116.2104,17097.0
2024-09-13 13:15:00,118.03,118.1,117.99,118.01,3771.0,116.2202,116.2891,116.1808,116.2005,3771.0
2024-09-13 13:20:00,117.99,118.01,117.89,117.9,2717.0,116.1808,116.2005,116.0823,116.0922,2717.0
2024-09-13 13:25:00,117.94,117.96,117.86,117.94,2239.0,116.1316,116.1513,116.0528,116.1316,2239.0
2024-09-13 13:30:00,117.98,117.99,117.85,117.85,2743.0,116.171,116.1808,116.043,116.043,2743.0
2024-09-13 13:35:00,117.83,117.87,117.75,117.85,2996.0,116.0233,116.0627,115.9445,116.043,2996.0
2024-09-13 13:40:00,117.83,117.86,117.74,117.76,4546.0,116.0233,116.0528,115.9346,115.9543,4546.0
2024-09-13 13:45:00,117.78,117.82,117.74,117.81,5294.0,115.974,116.0134,115.9346,116.0036,5294.0
2024-09-13 13:50:00,117.74,117.83,117.74,117.81,2768.0,115.9346,116.0233,115.9346,116.0036,2768.0
2024-09-13 13:55:00,117.74,117.83,117.73,117.81,2300.0,115.9346,116.0233,115.9248,116.0036,2300.0
2024-09-13 14:00:00,117.8,117.8,117.52,117.64,5126.0,115.9937,115.9937,115.718,115.8362,5126.0
2024-09-13 14:05:00,117.66,117.83,117.66,117.77,3200.0,115.8559,116.0233,115.8559,115.9642,3200.0
2024-09-13 14:10:00,117.71,117.75,117.66,117.71,2584.0,115.9051,115.9445,115.8559,115.9051,2584.0
2024-09-13 14:15:00,117.73,117.73,117.62,117.65,1500.0,115.9248,115.9248,115.8165,115.846,1500.0
2024-09-13 14:20:00,117.61,117.65,117.5,117.5,3819.0,115.8066,115.846,115.6983,115.6983,3819.0
2024-09-13 14:25:00,117.47,117.52,117.43,117.48,1517.0,115.6688,115.718,115.6294,115.6786,1517.0
2024-09-13 14:30:00,117.43,117.49,117.41,117.45,1439.0,115.6294,115.6885,115.6097,115.6491,1439.0
2024-09-13 14:35:00,117.43,117.5,117.4,117.46,2102.0,115.6294,115.6983,115.5999,115.6589,2102.0
2024-09-13 14:40:00,117.44,117.58,117.44,117.52,2010.0,115.6392,115.7771,115.6392,115.718,2010.0
2024-09-13 14:45:00,117.57,117.58,117.46,117.46,4411.0,115.7673,115.7771,115.6589,115.6589,4411.0
2024-09-13 14:50:00,117.42,117.46,117.28,117.28,7844.0,115.6196,115.6589,115.4817,115.4817,7844.0
2024-09-13 14:55:00,117.26,117.31,117.25,117.28,3889.0,115.462,115.5112,115.4522,115.4817,3889.0
2024-09-13 15:00:00,117.25,117.26,117.19,117.24,4787.0,115.4522,115.462,115.3931,115.4423,4787.0
2024-09-13 15:05:00,117.25,117.25,117.19,117.2,4384.0,115.4522,115.4522,115.3931,115.4029,4384.0
2024-09-13 15:10:00,117.2,117.2,117.13,117.14,2220.0,115.4029,115.4029,115.334,115.3438,2220.0
2024-09-13 15:15:00,117.12,117.13,117.06,117.1,2581.0,115.3242,115.334,115.2651,115.3045,2581.0
2024-09-13 15:20:00,117.11,117.13,117.06,117.07,4980.0,115.3143,115.334,115.2651,115.2749,4980.0
2024-09-13 15:25:00,117.04,117.1,116.97,117.02,4833.0,115.2454,115.3045,115.1765,115.2257,4833.0
2024-09-13 15:30:00,117.03,117.1,117.0,117.02,10598.0,115.2355,115.3045,115.206,115.2257,10598.0
2024-09-13 15:35:00,117.0,117.01,116.79,116.87,11014.0,115.206,115.2158,114.9992,115.078,11014.0
2024-09-13 15:40:00,116.89,116.96,116.78,116.81,11772.0,115.0977,115.1666,114.9894,115.0189,11772.0
2024-09-13 15:45:00,116.79,116.91,116.79,116.87,14249.0,114.9992,115.1174,114.9992,115.078,14249.0
2024-09-13 15:50:00,116.87,117.23,116.8,117.21,35018.0,115.078,115.4325,115.0091,115.4128,35018.0
2024-09-13 15:55:00,117.25,117.38,117.2,117.31,145540.0,115.4522,115.5802,115.4029,115.5112,145540.0
2024-09-16 09:30:00,116.49,116.77,116.01,116.66,29851.0,114.7038,114.9795,114.2312,114.8712,29851.0
2024-09-16 09:35:00,116.5,116.95,116.15,116.72,4504.0,114.7137,115.1568,114.369,114.9303,4504.0
2024-09-16 09:40:00,116.7,116.89,116.67,116.78,1654.0,114.9106,115.0977,114.8811,114.9894,1654.0
2024-09-16 09:45:00,116.89,117.06,116.71,116.99,3295.0,115.0977,115.2651,114.9204,115.1961,3295.0
2024-09-16 09:50:00,117.09,117.19,117.04,117.09,14013.0,115.2946,115.3931,115.2454,115.2946,14013.0
2024-09-16 09:55:00,117.17,117.22,116.98,117.08,14802.0,115.3734,115.4226,115.1863,115.2848,14802.0
2024-09-16 10:00:00,117.08,117.29,116.99,117.13,22581.0,115.2848,115.4915,115.1961,115.334,22581.0
2024-09-16 10:05:00,117.11,117.19,117.05,117.06,14991.0,115.3143,115.3931,115.2552,115.2651,14991.0
2024-09-16 10:10:00,117.09,117.33,117.08,117.11,41093.0,115.2946,115.5309,115.2848,115.3143,41093.0
2024-09-16 10:15:00,117.22,117.36,117.14,117.36,6486.0,115.4226,115.5605,115.3438,115.5605,6486.0
2024-09-16 10:20:00,117.38,117.52,117.27,117.3,47807.0,115.5802,115.718,115.4719,115.5014,47807.0
2024-09-16 10:25:00,117.3,117.35,117.1,117.19,7248.0,115.5014,115.5506,115.3045,115.3931,7248.0
2024-09-16 10:30:00,117.14,117.14,116.65,116.67,6060.0,115.3438,115.3438,114.8614,114.8811,6060.0
2024-09-16 10:35:00,116.73,116.98,116.73,116.87,3902.0,114.9401,115.1863,114.9401,115.078,3902.0
2024-09-16 10:40:00,116.92,117.13,116.91,116.97,3567.0,115.1272,115.334,115.1174,115.1765,3567.0
2024-09-16 10:45:00,116.97,116.99,116.73,116.98,22296.0,115.1765,115.1961,114.9401,115.1863,22296.0
2024-09-16 10:50:00,117.05,117.14,117.01,117.01,4336.0,115.2552,115.3438,115.2158,115.2158,4336.0
2024-09-16 10:55:00,117.01,117.17,117.01,117.13,5426.0,115.2158,115.3734,115.2158,115.334,5426.0
2024-09-16 11:00:00,117.17,117.17,116.85,116.91,7660.0,115.3734,115.3734,115.0583,115.1174,7660.0
2024-09-16 11:05:00,116.94,117.12,116.94,117.1,6541.0,115.1469,115.3242,115.1469,115.3045,6541.0
2024-09-16 11:10:00,117.13,117.27,117.09,117.23,7893.0,115.334,115.4719,115.2946,115.4325,7893.0
2024-09-16 11:15:00,117.26,117.47,117.25,117.37,4270.0,115.462,115.6688,115.4522,115.5703,4270.0
2024-09-16 11:20:00,117.37,117.56,117.37,117.56,5143.0,115.5703,115.7574,115.5703,115.7574,5143.0
2024-09-16 11:25:00,117.58,117.58,117.37,117.37,4041.0,115.7771,115.7771,115.5703,115.5703,4041.0
2024-09-16 11:30:00,117.4,117.62,117.4,117.62,20589.0,115.5999,115.8165,115.5999,115.8165,20589.0
2024-09-16 11:35:00,117.62,117.62,117.27,117.35,6762.0,115.8165,115.8165,115.4719,115.5506,6762.0
2024-09-16 11:40:00,117.35,117.41,117.3,117.35,6038.0,115.5506,115.6097,115.5014,115.5506,6038.0
2024-09-16 11:45:00,117.32,117.39,117.24,117.33,5893.0,115.5211,115.59,115.4423,115.5309,5893.0
2024-09-16 11:50:00,117.37,117.57,117.33,117.52,6522.0,115.5703,115.7673,115.5309,115.718,6522.0
2024-09-16 11:55:00,117.56,117.67,117.53,117.66,11692.0,115.7574,115.8657,115.7279,115.8559,11692.0
2024-09-16 12:00:00,117.68,117.71,117.64,117.67,3623.0,115.8756,115.9051,115.8362,115.8657,3623.0
2024-09-16 12:05:00,117.62,117.83,117.62,117.83,3070.0,115.8165,116.0233,115.8165,116.0233,3070.0
2024-09-16 12:10:00,117.85,117.89,117.75,117.79,8353.0,116.043,116.0823,115.9445,115.9839,8353.0
2024-09-16 12:15:00,117.78,117.8,117.63,117.67,5298.0,115.974,115.9937,115.8263,115.8657,5298.0
2024-09-16 12:20:00,117.67,117.7,117.62,117.68,5502.0,115.8657,115.8953,115.8165,115.8756,5502.0
2024-09-16 12:25:00,117.69,117.91,117.69,117.81,4263.0,115.8854,116.102,115.8854,116.0036,4263.0
2024-09-16 12:30:00,117.8,117.83,117.59,117.66,3770.0,115.9937,116.0233,115.7869,115.8559,3770.0
2024-09-16 12:35:00,117.65,117.7,117.54,117.54,18822.0,115.846,115.8953,115.7377,115.7377,18822.0
2024-09-16 12:40:00,117.58,117.59,117.49,117.55,4448.0,115.7771,115.7869,115.6885,115.7476,4448.0
2024-09-16 12:45:00,117.54,117.57,117.42,117.53,4603.0,115.7377,115.7673,115.6196,115.7279,4603.0
2024-09-16 12:50:00,117.55,117.65,117.55,117.59,5383.0,115.7476,115.846,115.7476,115.7869,5383.0
2024-09-16 12:55:00,117.58,117.64,117.57,117.59,3751.0,115.7771,115.8362,115.7673,115.7869,3751.0
2024-09-16 13:00:00,117.66,117.67,117.57,117.57,2934.0,115.8559,115.8657,115.7673,115.7673,2934.0
2024-09-16 13:05:00,117.61,117.62,117.54,117.61,3235.0,115.8066,115.8165,115.7377,115.8066,3235.0
2024-09-16 13:10:00,117.61,117.61,117.54,117.54,2798.0,115.8066,115.8066,115.7377,115.7377,2798.0
2024-09-16 13:15:00,117.51,117.63,117.51,117.63,2289.0,115.7082,115.8263,115.7082,115.8263,2289.0
2024-09-16 13:20:00,117.58,117.61,117.53,117.55,3334.0,115.7771,115.8066,115.7279,115.7476,3334.0
2024-09-16 13:25:00,117.55,117.65,117.51,117.61,6844.0,115.7476,115.846,115.7082,115.8066,6844.0
2024-09-16 13:30:00,117.61,117.61,117.53,117.57,2140.0,115.8066,115.8066,115.7279,115.7673,2140.0
2024-09-16 13:35:00,117.56,117.66,117.56,117.64,4503.0,115.7574,115.8559,115.7574,115.8362,4503.0
2024-09-16 13:40:00,117.65,117.68,117.64,117.66,7300.0,115.846,115.8756,115.8362,115.8559,7300.0
2024-09-16 13:45:00,117.66,117.71,117.63,117.65,4044.0,115.8559,115.9051,115.8263,115.846,4044.0
2024-09-16 13:50:00,117.65,117.74,117.63,117.69,6100.0,115.846,115.9346,115.8263,115.8854,6100.0
2024-09-16 13:55:00,117.68,117.78,117.62,117.75,4155.0,115.8756,115.974,115.8165,115.9445,4155.0
2024-09-16 14:00:00,117.78,117.83,117.71,117.72,4053.0,115.974,116.0233,115.9051,115.915,4053.0
2024-09-16 14:05:00,117.67,117.7,117.63,117.69,2911.0,115.8657,115.8953,115.8263,115.8854,2911.0
2024-09-16 14:10:00,117.69,117.72,117.59,117.61,3188.0,115.8854,115.915,115.7869,115.8066,3188.0
2024-09-16 14:15:00,117.59,117.66,117.58,117.59,3659.0,115.7869,115.8559,115.7771,115.7869,3659.0
2024-09-16 14:20:00,117.61,117.68,117.59,117.66,4408.0,115.8066,115.8756,115.7869,115.8559,4408.0
2024-09-16 14:25:00,117.65,117.7,117.6,117.66,3363.0,115.846,115.8953,115.7968,115.8559,3363.0
2024-09-16 14:30:00,117.66,117.66,117.5,117.5,6740.0,115.8559,115.8559,115.6983,115.6983,6740.0
2024-09-16 14:35:00,117.54,117.63,117.54,117.63,3108.0,115.7377,115.8263,115.7377,115.8263,3108.0
2024-09-16 14:40:00,117.6,117.63,117.51,117.61,4215.0,115.7968,115.8263,115.7082,115.8066,4215.0
2024-09-16 14:45:00,117.65,117.72,117.64,117.72,2200.0,115.846,115.915,115.8362,115.915,2200.0
2024-09-16 14:50:00,117.71,117.78,117.66,117.69,3611.0,115.9051,115.974,115.8559,115.8854,3611.0
2024-09-16 14:55:00,117.73,117.88,117.7,117.88,3350.0,115.9248,116.0725,115.8953,116.0725,3350.0
2024-09-16 15:00:00,117.91,117.96,117.83,117.86,19168.0,116.102,116.1513,116.0233,116.0528,19168.0
2024-09-16 15:05:00,117.86,117.89,117.79,117.8,4938.0,116.0528,116.0823,115.9839,115.9937,4938.0
2024-09-16 15:10:00,117.8,117.89,117.7,117.73,8675.0,115.9937,116.0823,115.8953,115.9248,8675.0
2024-09-16 15:15:00,117.7,117.75,117.67,117.69,5505.0,115.8953,115.9445,115.8657,115.8854,5505.0
2024-09-16 15:20:00,117.69,117.75,117.67,117.68,5469.0,115.8854,115.9445,115.8657,115.8756,5469.0
2024-09-16 15:25:00,117.69,117.77,117.68,117.76,6228.0,115.8854,115.9642,115.8756,115.9543,6228.0
2024-09-16 15:30:00,117.72,117.79,117.66,117.79,4128.0,115.915,115.9839,115.8559,115.9839,4128.0
2024-09-16 15:35:00,117.78,117.79,117.63,117.74,9055.0,115.974,115.9839,115.8263,115.9346,9055.0
2024-09-16 15:40:00,117.71,117.83,117.69,117.81,7560.0,115.9051,116.0233,115.8854,116.0036,7560.0
2024-09-16 15:45:00,117.81,117.93,117.81,117.93,4074.0,116.0036,116.1217,116.0036,116.1217,4074.0
2024-09-16 15:50:00,117.94,118.07,117.79,117.79,26493.0,116.1316,116.2596,115.9839,115.9839,26493.0
2024-09-16 15:55:00,117.76,117.91,117.76,117.85,49945.0,115.9543,116.102,115.9543,116.043,49945.0
2024-09-17 09:30:00,118.77,118.95,118.64,118.85,24413.0,116.9489,117.1261,116.8208,117.0276,24413.0
2024-09-17 09:35:00,118.85,119.23,118.76,119.17,7675.0,117.0276,117.4018,116.939,117.3427,7675.0
2024-09-17 09:40:00,119.16,119.22,118.94,119.11,12286.0,117.3329,117.392,117.1162,117.2836,12286.0
2024-09-17 09:45:00,119.11,119.39,119.02,119.02,11995.0,117.2836,117.5593,117.195,117.195,11995.0
2024-09-17 09:50:00,118.91,119.06,118.87,119.01,4287.0,117.0867,117.2344,117.0473,117.1852,4287.0
2024-09-17 09:55:00,118.95,119.22,118.95,119.22,2814.0,117.1261,117.392,117.1261,117.392,2814.0
2024-09-17 10:00:00,119.09,119.26,118.97,119.26,9271.0,117.2639,117.4313,117.1458,117.4313,9271.0
2024-09-17 10:05:00,119.26,119.37,119.17,119.32,4020.0,117.4313,117.5397,117.3427,117.4904,4020.0
2024-09-17 10:10:00,119.34,119.59,119.32,119.5,5486.0,117.5101,117.7563,117.4904,117.6677,5486.0
2024-09-17 10:15:00,119.43,119.56,119.31,119.4,2938.0,117.5987,117.7267,117.4806,117.5692,2938.0
2024-09-17 10:20:00,119.44,119.56,119.42,119.56,4308.0,117.6086,117.7267,117.5889,117.7267,4308.0
2024-09-17 10:25:00,119.56,119.8,119.54,119.77,9837.0,117.7267,117.9631,117.707,117.9335,9837.0
2024-09-17 10:30:00,119.79,119.94,119.73,119.76,12644.0,117.9532,118.1009,117.8941,117.9237,12644.0
2024-09-17 10:35:00,119.7,119.91,119.63,119.9,8116.0,117.8646,118.0714,117.7957,118.0615,8116.0
2024-09-17 10:40:00,119.93,120.11,119.92,120.04,14774.0,118.0911,118.2683,118.0812,118.1994,14774.0
2024-09-17 10:45:00,120.12,120.24,120.09,120.2,7194.0,118.2782,118.3963,118.2486,118.3569,7194.0
2024-09-17 10:50:00,120.19,120.32,120.01,120.19,10238.0,118.3471,118.4751,118.1698,118.3471,10238.0
2024-09-17 10:55:00,120.2,120.21,119.63,119.71,7958.0,118.3569,118.3668,117.7957,117.8744,7958.0
2024-09-17 11:00:00,119.76,120.01,119.73,119.8,6595.0,117.9237,118.1698,117.8941,117.9631,6595.0
2024-09-17 11:05:00,119.7,119.78,119.62,119.68,3632.0,117.8646,117.9434,117.7858,117.8449,3632.0
2024-09-17 11:10:00,119.73,119.84,119.69,119.79,5306.0,117.8941,118.0024,117.8547,117.9532,5306.0
2024-09-17 11:15:00,119.8,119.93,119.75,119.77,5749.0,117.9631,118.0911,117.9138,117.9335,5749.0
2024-09-17 11:20:00,119.68,119.78,119.53,119.7,28186.0,117.8449,117.9434,117.6972,117.8646,28186.0
2024-09-17 11:25:00,119.7,119.7,119.52,119.7,3253.0,117.8646,117.8646,117.6874,117.8646,3253.0
2024-09-17 11:30:00,119.69,119.8,119.61,119.75,12072.0,117.8547,117.9631,117.776,117.9138,12072.0
2024-09-17 11:35:00,119.73,119.82,119.7,119.7,3128.0,117.8941,117.9828,117.8646,117.8646,3128.0
2024-09-17 11:40:00,119.65,119.7,119.59,119.69,5000.0,117.8154,117.8646,117.7563,117.8547,5000.0
2024-09-17 11:45:00,119.73,119.85,119.7,119.77,6033.0,117.8941,118.0123,117.8646,117.9335,6033.0
2024-09-17 11:50:00,119.77,119.84,119.69,119.7,2626.0,117.9335,118.0024,117.8547,117.8646,2626.0
2024-09-17 11:55:00,119.69,119.81,119.67,119.8,2898.0,117.8547,117.9729,117.8351,117.9631,2898.0
2024-09-17 12:00:00,119.75,119.79,119.67,119.67,3392.0,117.9138,117.9532,117.8351,117.8351,3392.0
2024-09-17 12:05:00,119.66,119.71,119.62,119.63,600.0,117.8252,117.8744,117.7858,117.7957,600.0
2024-09-17 12:10:00,119.55,119.6,119.41,119.43,4125.0,117.7169,117.7661,117.579,117.5987,4125.0
2024-09-17 12:15:00,119.4,119.4,119.11,119.16,3065.0,117.5692,117.5692,117.2836,117.3329,3065.0
2024-09-17 12:20:00,119.11,119.14,118.93,119.05,4097.0,117.2836,117.3132,117.1064,117.2246,4097.0
2024-09-17 12:25:00,119.09,119.2,118.98,119.15,2200.0,117.2639,117.3723,117.1556,117.323,2200.0
2024-09-17 12:30:00,119.15,119.16,119.03,119.03,3154.0,117.323,117.3329,117.2049,117.2049,3154.0
2024-09-17 12:35:00,119.03,119.03,118.92,118.93,5795.0,117.2049,117.2049,117.0966,117.1064,5795.0
2024-09-17 12:40:00,119.01,119.01,118.72,118.78,3300.0,117.1852,117.1852,116.8996,116.9587,3300.0
2024-09-17 12:45:00,118.72,118.77,118.4,118.42,2750.0,116.8996,116.9489,116.5845,116.6042,2750.0
2024-09-17 12:50:00,118.42,118.6,118.29,118.59,2854.0,116.6042,116.7815,116.4762,116.7716,2854.0
2024-09-17 12:55:00,118.54,118.58,118.42,118.44,5488.0,116.7224,116.7618,116.6042,116.6239,5488.0
2024-09-17 13:00:00,118.5,118.61,118.39,118.46,3168.0,116.683,116.7913,116.5747,116.6436,3168.0
2024-09-17 13:05:00,118.49,118.64,118.47,118.56,3446.0,116.6731,116.8208,116.6535,116.7421,3446.0
2024-09-17 13:10:00,118.56,118.64,118.48,118.6,2550.0,116.7421,116.8208,116.6633,116.7815,2550.0
2024-09-17 13:15:00,118.6,118.66,118.57,118.59,1500.0,116.7815,116.8405,116.7519,116.7716,1500.0
2024-09-17 13:20:00,118.7,118.79,118.66,118.79,3760.0,116.8799,116.9685,116.8405,116.9685,3760.0
2024-09-17 13:25:00,118.81,118.89,118.76,118.76,4537.0,116.9882,117.067,116.939,116.939,4537.0
2024-09-17 13:30:00,118.75,118.85,118.68,118.68,4849.0,116.9292,117.0276,116.8602,116.8602,4849.0
2024-09-17 13:35:00,118.74,118.83,118.7,118.73,5409.0,116.9193,117.0079,116.8799,116.9095,5409.0
2024-09-17 13:40:00,118.66,118.96,118.61,118.61,9633.0,116.8405,117.1359,116.7913,116.7913,9633.0
2024-09-17 13:45:00,118.61,118.68,118.52,118.68,2598.0,116.7913,116.8602,116.7027,116.8602,2598.0
2024-09-17 13:50:00,118.64,118.88,118.64,118.84,3310.0,116.8208,117.0572,116.8208,117.0178,3310.0
2024-09-17 13:55:00,118.84,118.88,118.75,118.8,8164.0,117.0178,117.0572,116.9292,116.9784,8164.0
2024-09-17 14:00:00,118.75,118.84,118.72,118.8,3445.0,116.9292,117.0178,116.8996,116.9784,3445.0
2024-09-17 14:05:00,118.83,118.85,118.79,118.81,4619.0,117.0079,117.0276,116.9685,116.9882,4619.0
2024-09-17 14:10:00,118.85,118.85,118.7,118.71,3738.0,117.0276,117.0276,116.8799,116.8898,3738.0
2024-09-17 14:15:00,118.7,118.73,118.54,118.59,1971.0,116.8799,116.9095,116.7224,116.7716,1971.0
2024-09-17 14:20:00,118.54,118.74,118.53,118.72,2982.0,116.7224,116.9193,116.7125,116.8996,2982.0
2024-09-17 14:25:00,118.72,118.75,118.55,118.63,2500.0,116.8996,116.9292,116.7322,116.811,2500.0
2024-09-17 14:30:00,118.59,118.64,118.57,118.6,3082.0,116.7716,116.8208,116.7519,116.7815,3082.0
2024-09-17 14:35:00,118.63,118.69,118.61,118.61,2190.0,116.811,116.8701,116.7913,116.7913,2190.0
2024-09-17 14:40:00,118.63,118.73,118.63,118.73,2636.0,116.811,116.9095,116.811,116.9095,2636.0
2024-09-17 14:45:00,118.72,118.76,118.46,118.58,4761.0,116.8996,116.939,116.6436,116.7618,4761.0
2024-09-17 14:50:00,118.58,118.69,118.55,118.66,8754.0,116.7618,116.8701,116.7322,116.8405,8754.0
2024-09-17 14:55:00,118.67,118.82,118.67,118.8,4244.0,116.8504,116.9981,116.8504,116.9784,4244.0
2024-09-17 15:00:00,118.76,118.88,118.76,118.79,2364.0,116.939,117.0572,116.939,116.9685,2364.0
2024-09-17 15:05:00,118.79,118.79,118.62,118.76,3841.0,116.9685,116.9685,116.8012,116.939,3841.0
2024-09-17 15:10:00,118.76,118.96,118.75,118.94,7841.0,116.939,117.1359,116.9292,117.1162,7841.0
2024-09-17 15:15:00,118.94,118.94,118.77,118.81,3271.0,117.1162,117.1162,116.9489,116.9882,3271.0
2024-09-17 15:20:00,118.83,118.83,118.6,118.6,3880.0,117.0079,117.0079,116.7815,116.7815,3880.0
2024-09-17 15:25:00,118.65,118.78,118.65,118.77,5652.0,116.8307,116.9587,116.8307,116.9489,5652.0
2024-09-17 15:30:00,118.78,118.86,118.75,118.82,3717.0,116.9587,117.0375,116.9292,116.9981,3717.0
2024-09-17 15:35:00,118.82,118.87,118.74,118.84,3076.0,116.9981,117.0473,116.9193,117.0178,3076.0
2024-09-17 15:40:00,118.87,118.89,118.72,118.75,7196.0,117.0473,117.067,116.8996,116.9292,7196.0
2024-09-17 15:45:00,118.78,118.96,118.78,118.93,8519.0,116.9587,117.1359,116.9587,117.1064,8519.0
2024-09-17 15:50:00,118.94,118.98,118.78,118.91,20995.0,117.1162,117.1556,116.9587,117.0867,20995.0
2024-09-17 15:55:00,118.89,119.08,118.84,119.07,56796.0,117.067,117.2541,117.0178,117.2443,56796.0
2024-09-18 09:30:00,119.72,119.72,118.96,119.67,12740.0,117.8843,117.8843,117.1359,117.8351,12740.0
2024-09-18 09:35:00,119.82,119.82,119.21,119.29,1761.0,117.9828,117.9828,117.3821,117.4609,1761.0
2024-09-18 09:40:00,119.5,119.91,119.5,119.73,4235.0,117.6677,118.0714,117.6677,117.8941,4235.0
2024-09-18 09:45:00,119.71,119.86,119.71,119.8,2458.0,117.8744,118.0221,117.8744,117.9631,2458.0
2024-09-18 09:50:00,119.79,119.79,119.53,119.71,2245.0,117.9532,117.9532,117.6972,117.8744,2245.0
2024-09-18 09:55:00,119.75,119.93,119.73,119.86,6348.0,117.9138,118.0911,117.8941,118.0221,6348.0
2024-09-18 10:00:00,119.93,119.95,119.79,119.9,3057.0,118.0911,118.1108,117.9532,118.0615,3057.0
2024-09-18 10:05:00,119.86,119.92,119.79,119.88,2637.0,118.0221,118.0812,117.9532,118.0418,2637.0
2024-09-18 10:10:00,119.88,119.88,119.57,119.79,29412.0,118.0418,118.0418,117.7366,117.9532,29412.0
2024-09-18 10:15:00,119.88,120.0,119.87,119.97,5615.0,118.0418,118.16,118.032,118.1305,5615.0
2024-09-18 10:20:00,119.97,120.22,119.94,120.21,3920.0,118.1305,118.3766,118.1009,118.3668,3920.0
2024-09-18 10:25:00,120.21,120.34,120.15,120.3,4373.0,118.3668,118.4948,118.3077,118.4554,4373.0
2024-09-18 10:30:00,120.3,120.3,120.07,120.1,3596.0,118.4554,118.4554,118.2289,118.2585,3596.0
2024-09-18 10:35:00,120.07,120.25,120.07,120.24,3731.0,118.2289,118.4062,118.2289,118.3963,3731.0
2024-09-18 10:40:00,120.22,120.33,120.21,120.32,3626.0,118.3766,118.4849,118.3668,118.4751,3626.0
2024-09-18 10:45:00,120.28,120.4,120.28,120.3,3081.0,118.4357,118.5539,118.4357,118.4554,3081.0
2024-09-18 10:50:00,120.28,120.32,120.12,120.19,3408.0,118.4357,118.4751,118.2782,118.3471,3408.0
2024-09-18 10:55:00,120.16,120.18,120.07,120.09,2916.0,118.3175,118.3372,118.2289,118.2486,2916.0
2024-09-18 11:00:00,120.09,120.43,120.09,120.22,9286.0,118.2486,118.5834,118.2486,118.3766,9286.0
2024-09-18 11:05:00,120.22,120.27,120.03,120.09,4478.0,118.3766,118.4259,118.1895,118.2486,4478.0
2024-09-18 11:10:00,120.04,120.16,120.0,120.09,6023.0,118.1994,118.3175,118.16,118.2486,6023.0
2024-09-18 11:15:00,120.06,120.16,120.05,120.15,2270.0,118.2191,118.3175,118.2092,118.3077,2270.0
2024-09-18 11:20:00,120.15,120.15,120.06,120.09,2730.0,118.3077,118.3077,118.2191,118.2486,2730.0
2024-09-18 11:25:00,120.09,120.14,120.04,120.09,12296.0,118.2486,118.2978,118.1994,118.2486,12296.0
2024-09-18 11:30:00,120.07,120.12,119.95,120.06,4386.0,118.2289,118.2782,118.1108,118.2191,4386.0
2024-09-18 11:35:00,120.14,120.2,119.96,119.96,16073.0,118.2978,118.3569,118.1206,118.1206,16073.0
2024-09-18 11:40:00,119.95,119.95,119.84,119.84,6393.0,118.1108,118.1108,118.0024,118.0024,6393.0
2024-09-18 11:45:00,119.83,119.84,119.7,119.83,1600.0,117.9926,118.0024,117.8646,117.9926,1600.0
2024-09-18 11:50:00,119.83,119.87,119.71,119.74,4134.0,117.9926,118.032,117.8744,117.904,4134.0
2024-09-18 11:55:00,119.77,119.82,119.67,119.67,3598.0,117.9335,117.9828,117.8351,117.8351,3598.0
2024-09-18 12:00:00,119.57,119.66,119.53,119.53,2394.0,117.7366,117.8252,117.6972,117.6972,2394.0
2024-09-18 12:05:00,119.55,119.68,119.54,119.68,2972.0,117.7169,117.8449,117.707,117.8449,2972.0
2024-09-18 12:10:00,119.68,119.88,119.68,119.88,2300.0,117.8449,118.0418,117.8449,118.0418,2300.0
2024-09-18 12:15:00,119.88,119.92,119.83,119.87,4219.0,118.0418,118.0812,117.9926,118.032,4219.0
2024-09-18 12:20:00,119.84,119.91,119.82,119.84,1988.0,118.0024,118.0714,117.9828,118.0024,1988.0
2024-09-18 12:25:00,119.83,120.05,119.83,120.01,6297.0,117.9926,118.2092,117.9926,118.1698,6297.0
2024-09-18 12:30:00,120.03,120.04,119.97,120.04,2648.0,118.1895,118.1994,118.1305,118.1994,2648.0
2024-09-18 12:35:00,120.07,120.25,120.06,120.14,6646.0,118.2289,118.4062,118.2191,118.2978,6646.0
2024-09-18 12:40:00,120.1,120.1,119.96,120.05,3421.0,118.2585,118.2585,118.1206,118.2092,3421.0
2024-09-18 12:45:00,120.05,120.1,120.03,120.09,3600.0,118.2092,118.2585,118.1895,118.2486,3600.0
2024-09-18 12:50:00,120.09,120.11,120.05,120.05,3893.0,118.2486,118.2683,118.2092,118.2092,3893.0
2024-09-18 12:55:00,120.07,120.14,120.06,120.1,4807.0,118.2289,118.2978,118.2191,118.2585,4807.0
2024-09-18 13:00:00,120.11,120.13,120.04,120.07,3384.0,118.2683,118.288,118.1994,118.2289,3384.0
2024-09-18 13:05:00,120.07,120.11,120.07,120.08,5093.0,118.2289,118.2683,118.2289,118.2388,5093.0
2024-09-18 13:10:00,120.08,120.11,120.08,120.09,3200.0,118.2388,118.2683,118.2388,118.2486,3200.0
2024-09-18 13:15:00,120.09,120.13,120.02,120.09,7858.0,118.2486,118.288,118.1797,118.2486,7858.0
2024-09-18 13:20:00,120.07,120.07,119.93,119.95,7626.0,118.2289,118.2289,118.0911,118.1108,7626.0
2024-09-18 13:25:00,119.98,120.18,119.96,120.18,4916.0,118.1403,118.3372,118.1206,118.3372,4916.0
2024-09-18 13:30:00,120.23,120.34,120.22,120.32,4470.0,118.3865,118.4948,118.3766,118.4751,4470.0
2024-09-18 13:35:00,120.32,120.34,120.15,120.24,3210.0,118.4751,118.4948,118.3077,118.3963,3210.0
2024-09-18 13:40:00,120.25,120.3,120.19,120.29,4192.0,118.4062,118.4554,118.3471,118.4455,4192.0
2024-09-18 13:45:00,120.31,120.33,120.17,120.17,4199.0,118.4652,118.4849,118.3274,118.3274,4199.0
2024-09-18 13:50:00,120.15,120.15,120.02,120.04,5503.0,118.3077,118.3077,118.1797,118.1994,5503.0
2024-09-18 13:55:00,119.99,120.1,119.94,120.01,4252.0,118.1501,118.2585,118.1009,118.1698,4252.0
2024-09-18 14:00:00,120.0,121.27,119.76,120.58,29558.0,118.16,119.4105,117.9237,118.7311,29558.0
2024-09-18 14:05:00,120.58,120.84,120.58,120.68,6279.0,118.7311,118.9871,118.7311,118.8296,6279.0
2024-09-18 14:10:00,120.64,120.67,120.16,120.57,6338.0,118.7902,118.8197,118.3175,118.7213,6338.0
2024-09-18 14:15:00,120.58,120.84,120.5,120.73,3049.0,118.7311,118.9871,118.6523,118.8788,3049.0
2024-09-18 14:20:00,120.79,120.9,120.68,120.77,3800.0,118.9379,119.0462,118.8296,118.9182,3800.0
2024-09-18 14:25:00,120.76,120.83,120.53,120.71,3639.0,118.9083,118.9773,118.6819,118.8591,3639.0
2024-09-18 14:30:00,120.71,121.1,120.71,121.1,5310.0,118.8591,119.2431,118.8591,119.2431,5310.0
2024-09-18 14:35:00,121.1,121.16,120.4,120.86,9731.0,119.2431,119.3022,118.5539,119.0068,9731.0
2024-09-18 14:40:00,120.85,120.93,120.35,120.44,5566.0,118.997,119.0757,118.5046,118.5932,5566.0
2024-09-18 14:45:00,120.42,120.73,120.37,120.68,8125.0,118.5736,118.8788,118.5243,118.8296,8125.0
2024-09-18 14:50:00,120.54,120.89,120.54,120.71,5981.0,118.6917,119.0363,118.6917,118.8591,5981.0
2024-09-18 14:55:00,120.64,120.87,120.41,120.53,7036.0,118.7902,119.0167,118.5637,118.6819,7036.0
2024-09-18 15:00:00,120.31,120.39,120.08,120.22,4914.0,118.4652,118.544,118.2388,118.3766,4914.0
2024-09-18 15:05:00,120.17,120.17,119.76,119.97,4899.0,118.3274,118.3274,117.9237,118.1305,4899.0
2024-09-18 15:10:00,119.81,120.42,119.81,120.35,9811.0,117.9729,118.5736,117.9729,118.5046,9811.0
2024-09-18 15:15:00,120.26,120.41,120.16,120.41,10294.0,118.416,118.5637,118.3175,118.5637,10294.0
2024-09-18 15:20:00,120.46,120.46,119.84,119.99,9431.0,118.6129,118.6129,118.0024,118.1501,9431.0
2024-09-18 15:25:00,120.18,120.64,120.18,120.36,10552.0,118.3372,118.7902,118.3372,118.5145,10552.0
2024-09-18 15:30:00,120.43,120.64,120.14,120.14,10579.0,118.5834,118.7902,118.2978,118.2978,10579.0
2024-09-18 15:35:00,120.11,120.3,119.93,120.09,9535.0,118.2683,118.4554,118.0911,118.2486,9535.0
2024-09-18 15:40:00,120.18,120.18,119.77,119.78,11955.0,118.3372,118.3372,117.9335,117.9434,11955.0
2024-09-18 15:45:00,119.71,119.82,119.31,119.61,16398.0,117.8744,117.9828,117.4806,117.776,16398.0
2024-09-18 15:50:00,119.58,119.81,119.55,119.56,26255.0,117.7464,117.9729,117.7169,117.7267,26255.0
2024-09-18 15:55:00,119.56,119.61,119.28,119.36,76539.0,117.7267,117.776,117.451,117.5298,76539.0
2024-09-19 09:30:00,122.0,122.01,121.12,121.14,23744.0,120.1293,120.1392,119.2628,119.2825,23744.0
2024-09-19 09:35:00,121.1,121.53,120.99,121.37,10804.0,119.2431,119.6665,119.1348,119.509,10804.0
2024-09-19 09:40:00,121.38,121.68,121.3,121.39,15109.0,119.5188,119.8142,119.4401,119.5287,15109.0
2024-09-19 09:45:00,121.47,121.47,120.93,120.97,8766.0,119.6075,119.6075,119.0757,119.1151,8766.0
2024-09-19 09:50:00,120.87,120.88,120.56,120.75,9837.0,119.0167,119.0265,118.7114,118.8985,9837.0
2024-09-19 09:55:00,120.87,121.04,120.83,121.04,9668.0,119.0167,119.184,118.9773,119.184,9668.0
2024-09-19 10:00:00,121.04,121.08,120.46,120.75,21114.0,119.184,119.2234,118.6129,118.8985,21114.0
2024-09-19 10:05:00,120.72,120.83,120.71,120.77,2868.0,118.869,118.9773,118.8591,118.9182,2868.0
2024-09-19 10:10:00,120.77,120.92,120.75,120.8,4146.0,118.9182,119.0659,118.8985,118.9477,4146.0
2024-09-19 10:15:00,120.82,121.03,120.81,120.98,10080.0,118.9674,119.1742,118.9576,119.125,10080.0
2024-09-19 10:20:00,120.98,120.98,120.54,120.63,3587.0,119.125,119.125,118.6917,118.7803,3587.0
2024-09-19 10:25:00,120.57,121.01,120.52,120.99,16702.0,118.7213,119.1545,118.672,119.1348,16702.0
2024-09-19 10:30:00,120.99,121.19,120.94,121.05,17409.0,119.1348,119.3317,119.0856,119.1939,17409.0
2024-09-19 10:35:00,121.16,121.24,121.04,121.15,3712.0,119.3022,119.381,119.184,119.2924,3712.0
2024-09-19 10:40:00,121.06,121.13,120.91,120.95,3700.0,119.2037,119.2727,119.056,119.0954,3700.0
2024-09-19 10:45:00,120.95,120.95,120.7,120.74,2100.0,119.0954,119.0954,118.8493,118.8886,2100.0
2024-09-19 10:50:00,120.83,120.9,120.6,120.66,2837.0,118.9773,119.0462,118.7508,118.8099,2837.0
2024-09-19 10:55:00,120.68,120.74,120.4,120.65,4880.0,118.8296,118.8886,118.5539,118.8,4880.0
2024-09-19 11:00:00,120.63,120.69,120.47,120.62,5029.0,118.7803,118.8394,118.6228,118.7705,5029.0
2024-09-19 11:05:00,120.69,120.78,120.57,120.64,4582.0,118.8394,118.928,118.7213,118.7902,4582.0
2024-09-19 11:10:00,120.77,120.86,120.69,120.84,5181.0,118.9182,119.0068,118.8394,118.9871,5181.0
2024-09-19 11:15:00,120.82,121.1,120.81,120.94,4568.0,118.9674,119.2431,118.9576,119.0856,4568.0
2024-09-19 11:20:00,121.09,121.14,121.0,121.02,3300.0,119.2333,119.2825,119.1447,119.1644,3300.0
2024-09-19 11:25:00,121.03,121.06,120.93,120.94,3215.0,119.1742,119.2037,119.0757,119.0856,3215.0
2024-09-19 11:30:00,120.95,120.98,120.8,120.98,6262.0,119.0954,119.125,118.9477,119.125,6262.0
2024-09-19 11:35:00,120.98,120.98,120.77,120.81,2100.0,119.125,119.125,118.9182,118.9576,2100.0
2024-09-19 11:40:00,120.85,120.98,120.85,120.93,4715.0,118.997,119.125,118.997,119.0757,4715.0
2024-09-19 11:45:00,120.98,121.07,120.97,121.07,1600.0,119.125,119.2136,119.1151,119.2136,1600.0
2024-09-19 11:50:00,121.07,121.1,120.81,120.86,3306.0,119.2136,119.2431,118.9576,119.0068,3306.0
2024-09-19 11:55:00,120.86,120.86,120.71,120.81,3579.0,119.0068,119.0068,118.8591,118.9576,3579.0
2024-09-19 12:00:00,120.84,121.03,120.84,121.02,2802.0,118.9871,119.1742,118.9871,119.1644,2802.0
2024-09-19 12:05:00,121.0,121.15,121.0,121.1,3291.0,119.1447,119.2924,119.1447,119.2431,3291.0
2024-09-19 12:10:00,121.13,121.18,121.02,121.11,6170.0,119.2727,119.3219,119.1644,119.253,6170.0
2024-09-19 12:15:00,121.11,121.21,121.02,121.21,9602.0,119.253,119.3514,119.1644,119.3514,9602.0
2024-09-19 12:20:00,121.1,121.14,120.98,121.0,5509.0,119.2431,119.2825,119.125,119.1447,5509.0
2024-09-19 12:25:00,121.04,121.15,121.02,121.02,4900.0,119.184,119.2924,119.1644,119.1644,4900.0
2024-09-19 12:30:00,121.09,121.1,120.94,121.05,13541.0,119.2333,119.2431,119.0856,119.1939,13541.0
2024-09-19 12:35:00,121.08,121.4,121.08,121.26,36373.0,119.2234,119.5385,119.2234,119.4007,36373.0
2024-09-19 12:40:00,121.26,121.42,121.22,121.38,12620.0,119.4007,119.5582,119.3613,119.5188,12620.0
2024-09-19 12:45:00,121.39,121.47,121.21,121.21,20210.0,119.5287,119.6075,119.3514,119.3514,20210.0
2024-09-19 12:50:00,121.21,121.29,121.2,121.29,1501.0,119.3514,119.4302,119.3416,119.4302,1501.0
2024-09-19 12:55:00,121.29,121.29,121.09,121.12,2768.0,119.4302,119.4302,119.2333,119.2628,2768.0
2024-09-19 13:00:00,121.15,121.15,121.01,121.05,3901.0,119.2924,119.2924,119.1545,119.1939,3901.0
2024-09-19 13:05:00,121.09,121.1,120.98,121.09,2641.0,119.2333,119.2431,119.125,119.2333,2641.0
2024-09-19 13:10:00,121.12,121.17,121.07,121.07,1990.0,119.2628,119.3121,119.2136,119.2136,1990.0
2024-09-19 13:15:00,121.09,121.22,121.08,121.16,1838.0,119.2333,119.3613,119.2234,119.3022,1838.0
2024-09-19 13:20:00,121.21,121.21,121.06,121.06,7563.0,119.3514,119.3514,119.2037,119.2037,7563.0
2024-09-19 13:25:00,121.07,121.12,120.99,121.03,2400.0,119.2136,119.2628,119.1348,119.1742,2400.0
2024-09-19 13:30:00,121.06,121.1,120.84,120.86,5845.0,119.2037,119.2431,118.9871,119.0068,5845.0
2024-09-19 13:35:00,120.9,120.9,120.8,120.82,2813.0,119.0462,119.0462,118.9477,118.9674,2813.0
2024-09-19 13:40:00,120.84,120.88,120.81,120.83,5853.0,118.9871,119.0265,118.9576,118.9773,5853.0
2024-09-19 13:45:00,120.83,120.91,120.79,120.8,4786.0,118.9773,119.056,118.9379,118.9477,4786.0
2024-09-19 13:50:00,120.8,120.82,120.75,120.82,3915.0,118.9477,118.9674,118.8985,118.9674,3915.0
2024-09-19 13:55:00,120.82,120.82,120.6,120.6,3259.0,118.9674,118.9674,118.7508,118.7508,3259.0
2024-09-19 14:00:00,120.65,120.68,120.45,120.51,11896.0,118.8,118.8296,118.6031,118.6622,11896.0
2024-09-19 14:05:00,120.55,120.55,120.37,120.39,3280.0,118.7016,118.7016,118.5243,118.544,3280.0
2024-09-19 14:10:00,120.4,120.4,120.31,120.39,1800.0,118.5539,118.5539,118.4652,118.544,1800.0
2024-09-19 14:15:00,120.43,120.49,120.27,120.34,5518.0,118.5834,118.6425,118.4259,118.4948,5518.0
2024-09-19 14:20:00,120.45,120.6,120.45,120.58,1974.0,118.6031,118.7508,118.6031,118.7311,1974.0
2024-09-19 14:25:00,120.59,120.66,120.48,120.6,3453.0,118.7409,118.8099,118.6326,118.7508,3453.0
2024-09-19 14:30:00,120.63,120.71,120.58,120.63,3311.0,118.7803,118.8591,118.7311,118.7803,3311.0
2024-09-19 14:35:00,120.65,120.75,120.64,120.75,2742.0,118.8,118.8985,118.7902,118.8985,2742.0
2024-09-19 14:40:00,120.76,120.76,120.58,120.61,4000.0,118.9083,118.9083,118.7311,118.7606,4000.0
2024-09-19 14:45:00,120.58,120.67,120.52,120.53,2881.0,118.7311,118.8197,118.672,118.6819,2881.0
2024-09-19 14:50:00,120.53,120.56,120.44,120.52,3484.0,118.6819,118.7114,118.5932,118.672,3484.0
2024-09-19 14:55:00,120.55,120.61,120.47,120.57,1900.0,118.7016,118.7606,118.6228,118.7213,1900.0
2024-09-19 15:00:00,120.58,120.65,120.47,120.59,4488.0,118.7311,118.8,118.6228,118.7409,4488.0
2024-09-19 15:05:00,120.59,120.6,120.49,120.53,3301.0,118.7409,118.7508,118.6425,118.6819,3301.0
2024-09-19 15:10:00,120.57,120.62,120.41,120.41,4301.0,118.7213,118.7705,118.5637,118.5637,4301.0
2024-09-19 15:15:00,120.42,120.45,120.35,120.36,6200.0,118.5736,118.6031,118.5046,118.5145,6200.0
2024-09-19 15:20:00,120.39,120.54,120.3,120.54,7249.0,118.544,118.6917,118.4554,118.6917,7249.0
2024-09-19 15:25:00,120.51,120.51,120.36,120.47,2800.0,118.6622,118.6622,118.5145,118.6228,2800.0
2024-09-19 15:30:00,120.48,120.49,120.35,120.41,8609.0,118.6326,118.6425,118.5046,118.5637,8609.0
2024-09-19 15:35:00,120.43,120.45,120.36,120.41,6360.0,118.5834,118.6031,118.5145,118.5637,6360.0
2024-09-19 15:40:00,120.4,120.54,120.4,120.41,7460.0,118.5539,118.6917,118.5539,118.5637,7460.0
2024-09-19 15:45:00,120.42,120.56,120.39,120.49,21823.0,118.5736,118.7114,118.544,118.6425,21823.0
2024-09-19 15:50:00,120.47,120.48,119.97,120.14,36999.0,118.6228,118.6326,118.1305,118.2978,36999.0
2024-09-19 15:55:00,120.17,120.18,119.89,120.08,61017.0,118.3274,118.3372,118.0517,118.2388,61017.0
2024-09-20 09:30:00,119.56,120.54,119.56,120.52,153770.0,117.7267,118.6917,117.7267,118.672,153770.0
2024-09-20 09:35:00,120.52,120.96,120.52,120.96,2225.0,118.672,119.1053,118.672,119.1053,2225.0
2024-09-20 09:40:00,120.96,120.96,120.67,120.67,300.0,119.1053,119.1053,118.8197,118.8197,300.0
2024-09-20 09:45:00,120.68,120.74,120.39,120.42,4459.0,118.8296,118.8886,118.544,118.5736,4459.0
2024-09-20 09:50:00,120.44,120.44,120.2,120.31,2259.0,118.5932,118.5932,118.3569,118.4652,2259.0
2024-09-20 09:55:00,120.31,120.33,120.21,120.3,18606.0,118.4652,118.4849,118.3668,118.4554,18606.0
2024-09-20 10:00:00,120.22,120.69,120.2,120.68,21501.0,118.3766,118.8394,118.3569,118.8296,21501.0
2024-09-20 10:05:00,120.73,120.74,120.58,120.68,2025.0,118.8788,118.8886,118.7311,118.8296,2025.0
2024-09-20 10:10:00,120.69,120.69,120.42,120.51,3195.0,118.8394,118.8394,118.5736,118.6622,3195.0
2024-09-20 10:15:00,120.61,120.83,120.59,120.73,4576.0,118.7606,118.9773,118.7409,118.8788,4576.0
2024-09-20 10:20:00,120.86,120.86,120.64,120.7,3584.0,119.0068,119.0068,118.7902,118.8493,3584.0
2024-09-20 10:25:00,120.7,120.88,120.67,120.8,3926.0,118.8493,119.0265,118.8197,118.9477,3926.0
2024-09-20 10:30:00,120.73,120.82,120.63,120.82,6907.0,118.8788,118.9674,118.7803,118.9674,6907.0
2024-09-20 10:35:00,120.71,120.78,120.65,120.65,4902.0,118.8591,118.928,118.8,118.8,4902.0
2024-09-20 10:40:00,120.65,120.72,120.53,120.6,5452.0,118.8,118.869,118.6819,118.7508,5452.0
2024-09-20 10:45:00,120.64,120.71,120.53,120.58,7943.0,118.7902,118.8591,118.6819,118.7311,7943.0
2024-09-20 10:50:00,120.56,120.59,120.42,120.47,2402.0,118.7114,118.7409,118.5736,118.6228,2402.0
2024-09-20 10:55:00,120.46,120.59,120.4,120.54,6391.0,118.6129,118.7409,118.5539,118.6917,6391.0
2024-09-20 11:00:00,120.57,120.64,120.52,120.64,3300.0,118.7213,118.7902,118.672,118.7902,3300.0
2024-09-20 11:05:00,120.61,120.71,120.6,120.69,5826.0,118.7606,118.8591,118.7508,118.8394,5826.0
2024-09-20 11:10:00,120.66,120.76,120.64,120.69,5102.0,118.8099,118.9083,118.7902,118.8394,5102.0
2024-09-20 11:15:00,120.73,120.73,120.49,120.67,5910.0,118.8788,118.8788,118.6425,118.8197,5910.0
2024-09-20 11:20:00,120.73,120.83,120.7,120.77,2695.0,118.8788,118.9773,118.8493,118.9182,2695.0
2024-09-20 11:25:00,120.77,120.77,120.55,120.61,6205.0,118.9182,118.9182,118.7016,118.7606,6205.0
2024-09-20 11:30:00,120.59,120.79,120.59,120.76,4000.0,118.7409,118.9379,118.7409,118.9083,4000.0
2024-09-20 11:35:00,120.79,120.83,120.74,120.8,4100.0,118.9379,118.9773,118.8886,118.9477,4100.0
2024-09-20 11:40:00,120.8,121.05,120.79,121.0,4234.0,118.9477,119.1939,118.9379,119.1447,4234.0
2024-09-20 11:45:00,121.02,121.12,120.91,121.03,8189.0,119.1644,119.2628,119.056,119.1742,8189.0
2024-09-20 11:50:00,121.04,121.07,120.92,120.97,16478.0,119.184,119.2136,119.0659,119.1151,16478.0
2024-09-20 11:55:00,120.98,121.09,120.98,121.08,5742.0,119.125,119.2333,119.125,119.2234,5742.0
2024-09-20 12:00:00,121.12,121.16,121.07,121.13,4100.0,119.2628,119.3022,119.2136,119.2727,4100.0
2024-09-20 12:05:00,121.13,121.27,121.13,121.23,6253.0,119.2727,119.4105,119.2727,119.3711,6253.0
2024-09-20 12:10:00,121.25,121.25,121.12,121.17,5257.0,119.3908,119.3908,119.2628,119.3121,5257.0
2024-09-20 12:15:00,121.13,121.16,121.02,121.02,5941.0,119.2727,119.3022,119.1644,119.1644,5941.0
2024-09-20 12:20:00,121.06,121.31,120.97,121.28,9550.0,119.2037,119.4499,119.1151,119.4204,9550.0
2024-09-20 12:25:00,121.27,121.3,121.14,121.21,5496.0,119.4105,119.4401,119.2825,119.3514,5496.0
2024-09-20 12:30:00,121.19,121.43,121.13,121.26,21420.0,119.3317,119.5681,119.2727,119.4007,21420.0
2024-09-20 12:35:00,121.25,121.25,121.09,121.23,6216.0,119.3908,119.3908,119.2333,119.3711,6216.0
2024-09-20 12:40:00,121.23,121.34,121.23,121.28,3282.0,119.3711,119.4794,119.3711,119.4204,3282.0
2024-09-20 12:45:00,121.28,121.28,121.15,121.22,7592.0,119.4204,119.4204,119.2924,119.3613,7592.0
2024-09-20 12:50:00,121.22,121.23,121.16,121.16,2037.0,119.3613,119.3711,119.3022,119.3022,2037.0
2024-09-20 12:55:00,121.16,121.18,121.05,121.07,2423.0,119.3022,119.3219,119.1939,119.2136,2423.0
2024-09-20 13:00:00,121.06,121.11,121.01,121.02,2751.0,119.2037,119.253,119.1545,119.1644,2751.0
2024-09-20 13:05:00,121.02,121.08,120.99,121.07,2133.0,119.1644,119.2234,119.1348,119.2136,2133.0
2024-09-20 13:10:00,121.07,121.21,121.05,121.19,7364.0,119.2136,119.3514,119.1939,119.3317,7364.0
2024-09-20 13:15:00,121.21,121.29,121.21,121.28,4588.0,119.3514,119.4302,119.3514,119.4204,4588.0
2024-09-20 13:20:00,121.28,121.35,121.17,121.28,13030.0,119.4204,119.4893,119.3121,119.4204,13030.0
2024-09-20 13:25:00,121.33,121.35,121.21,121.26,3160.0,119.4696,119.4893,119.3514,119.4007,3160.0
2024-09-20 13:30:00,121.3,121.3,121.14,121.25,3761.0,119.4401,119.4401,119.2825,119.3908,3761.0
2024-09-20 13:35:00,121.25,121.25,121.0,121.0,2301.0,119.3908,119.3908,119.1447,119.1447,2301.0
2024-09-20 13:40:00,121.0,121.05,120.96,120.98,2898.0,119.1447,119.1939,119.1053,119.125,2898.0
2024-09-20 13:45:00,121.01,121.01,120.81,120.85,2401.0,119.1545,119.1545,118.9576,118.997,2401.0
2024-09-20 13:50:00,120.82,120.82,120.74,120.79,1959.0,118.9674,118.9674,118.8886,118.9379,1959.0
2024-09-20 13:55:00,120.74,120.82,120.74,120.74,3924.0,118.8886,118.9674,118.8886,118.8886,3924.0
2024-09-20 14:00:00,120.73,120.74,120.65,120.73,2083.0,118.8788,118.8886,118.8,118.8788,2083.0
2024-09-20 14:05:00,120.73,120.94,120.7,120.87,4049.0,118.8788,119.0856,118.8493,119.0167,4049.0
2024-09-20 14:10:00,120.84,120.85,120.72,120.73,3289.0,118.9871,118.997,118.869,118.8788,3289.0
2024-09-20 14:15:00,120.8,120.8,120.74,120.8,840.0,118.9477,118.9477,118.8886,118.9477,840.0
2024-09-20 14:20:00,120.72,120.72,120.62,120.64,2107.0,118.869,118.869,118.7705,118.7902,2107.0
2024-09-20 14:25:00,120.65,120.75,120.64,120.75,3072.0,118.8,118.8985,118.7902,118.8985,3072.0
2024-09-20 14:30:00,120.76,120.79,120.68,120.75,4916.0,118.9083,118.9379,118.8296,118.8985,4916.0
2024-09-20 14:35:00,120.75,120.9,120.72,120.78,10413.0,118.8985,119.0462,118.869,118.928,10413.0
2024-09-20 14:40:00,120.81,120.93,120.77,120.93,2194.0,118.9576,119.0757,118.9182,119.0757,2194.0
2024-09-20 14:45:00,120.92,120.95,120.84,120.88,9426.0,119.0659,119.0954,118.9871,119.0265,9426.0
2024-09-20 14:50:00,120.87,121.13,120.86,121.13,5511.0,119.0167,119.2727,119.0068,119.2727,5511.0
2024-09-20 14:55:00,121.1,121.29,121.1,121.23,4194.0,119.2431,119.4302,119.2431,119.3711,4194.0
2024-09-20 15:00:00,121.22,121.25,121.12,121.14,3864.0,119.3613,119.3908,119.2628,119.2825,3864.0
2024-09-20 15:05:00,121.08,121.13,121.06,121.11,3540.0,119.2234,119.2727,119.2037,119.253,3540.0
2024-09-20 15:10:00,121.15,121.21,121.14,121.2,4249.0,119.2924,119.3514,119.2825,119.3416,4249.0
2024-09-20 15:15:00,121.19,121.45,121.17,121.27,6900.0,119.3317,119.5878,119.3121,119.4105,6900.0
2024-09-20 15:20:00,121.29,121.42,121.27,121.33,4901.0,119.4302,119.5582,119.4105,119.4696,4901.0
2024-09-20 15:25:00,121.33,121.4,121.31,121.37,5054.0,119.4696,119.5385,119.4499,119.509,5054.0
2024-09-20 15:30:00,121.37,121.49,121.26,121.49,7614.0,119.509,119.6271,119.4007,119.6271,7614.0
2024-09-20 15:35:00,121.47,121.6,121.42,121.54,13262.0,119.6075,119.7355,119.5582,119.6764,13262.0
2024-09-20 15:40:00,121.52,121.66,121.5,121.51,18858.0,119.6567,119.7945,119.637,119.6468,18858.0
2024-09-20 15:45:00,121.49,121.6,121.49,121.58,11579.0,119.6271,119.7355,119.6271,119.7158,11579.0
2024-09-20 15:50:00,121.59,122.0,121.59,121.92,55747.0,119.7256,120.1293,119.7256,120.0506,55747.0
2024-09-20 15:55:00,122.05,122.27,121.88,122.22,173457.0,120.1786,120.3952,120.0112,120.346,173457.0
2024-09-23 09:30:00,122.54,122.82,122.27,122.73,18768.0,120.661,120.9368,120.3952,120.8481,18768.0
2024-09-23 09:35:00,122.65,122.84,122.55,122.55,4161.0,120.7694,120.9564,120.6709,120.6709,4161.0
2024-09-23 09:40:00,122.49,122.62,122.43,122.51,5265.0,120.6118,120.7398,120.5527,120.6315,5265.0
2024-09-23 09:45:00,122.5,122.63,122.22,122.46,9419.0,120.6217,120.7497,120.346,120.5823,9419.0
2024-09-23 09:50:00,122.36,122.45,121.88,122.06,12591.0,120.4838,120.5724,120.0112,120.1884,12591.0
2024-09-23 09:55:00,121.98,122.04,121.78,121.78,7852.0,120.1096,120.1687,119.9127,119.9127,7852.0
2024-09-23 10:00:00,121.82,122.15,121.82,122.04,8895.0,119.9521,120.277,119.9521,120.1687,8895.0
2024-09-23 10:05:00,121.88,122.13,121.88,122.08,4563.0,120.0112,120.2573,120.0112,120.2081,4563.0
2024-09-23 10:10:00,122.06,122.19,121.83,121.88,3652.0,120.1884,120.3164,119.9619,120.0112,3652.0
2024-09-23 10:15:00,121.82,122.17,121.77,122.12,6294.0,119.9521,120.2967,119.9029,120.2475,6294.0
2024-09-23 10:20:00,122.2,122.32,122.17,122.21,6044.0,120.3263,120.4444,120.2967,120.3361,6044.0
2024-09-23 10:25:00,122.16,122.23,122.09,122.09,3100.0,120.2869,120.3558,120.2179,120.2179,3100.0
2024-09-23 10:30:00,122.12,122.13,121.98,122.01,3114.0,120.2475,120.2573,120.1096,120.1392,3114.0
2024-09-23 10:35:00,122.05,122.17,121.99,122.0,2775.0,120.1786,120.2967,120.1195,120.1293,2775.0
2024-09-23 10:40:00,121.97,122.32,121.97,122.29,4052.0,120.0998,120.4444,120.0998,120.4149,4052.0
2024-09-23 10:45:00,122.25,122.39,122.25,122.39,4511.0,120.3755,120.5133,120.3755,120.5133,4511.0
2024-09-23 10:50:00,122.38,122.63,122.29,122.62,6100.0,120.5035,120.7497,120.4149,120.7398,6100.0
2024-09-23 10:55:00,122.55,122.63,122.52,122.57,5188.0,120.6709,120.7497,120.6414,120.6906,5188.0
2024-09-23 11:00:00,122.57,122.57,122.32,122.35,5507.0,120.6906,120.6906,120.4444,120.474,5507.0
2024-09-23 11:05:00,122.33,122.37,122.18,122.37,4032.0,120.4543,120.4937,120.3066,120.4937,4032.0
2024-09-23 11:10:00,122.38,122.5,122.37,122.5,4334.0,120.5035,120.6217,120.4937,120.6217,4334.0
2024-09-23 11:15:00,122.45,122.63,122.43,122.58,3652.0,120.5724,120.7497,120.5527,120.7004,3652.0
2024-09-23 11:20:00,122.58,122.66,122.52,122.66,6038.0,120.7004,120.7792,120.6414,120.7792,6038.0
2024-09-23 11:25:00,122.64,122.67,122.58,122.61,3924.0,120.7595,120.7891,120.7004,120.73,3924.0
2024-09-23 11:30:00,122.64,122.73,122.61,122.7,3400.0,120.7595,120.8481,120.73,120.8186,3400.0
2024-09-23 11:35:00,122.71,122.75,122.63,122.63,6805.0,120.8284,120.8678,120.7497,120.7497,6805.0
2024-09-23 11:40:00,122.68,122.9,122.68,122.76,5266.0,120.7989,121.0155,120.7989,120.8777,5266.0
2024-09-23 11:45:00,122.81,122.93,122.81,122.92,1493.0,120.9269,121.0451,120.9269,121.0352,1493.0
2024-09-23 11:50:00,122.93,123.0,122.88,122.95,7247.0,121.0451,121.114,120.9958,121.0648,7247.0
2024-09-23 11:55:00,122.95,122.97,122.82,122.86,6306.0,121.0648,121.0845,120.9368,120.9761,6306.0
2024-09-23 12:00:00,122.86,122.86,122.76,122.76,4847.0,120.9761,120.9761,120.8777,120.8777,4847.0
2024-09-23 12:05:00,122.84,122.86,122.79,122.82,3022.0,120.9564,120.9761,120.9072,120.9368,3022.0
2024-09-23 12:10:00,122.82,122.82,122.6,122.69,5180.0,120.9368,120.9368,120.7201,120.8087,5180.0
2024-09-23 12:15:00,122.68,122.78,122.59,122.7,3702.0,120.7989,120.8974,120.7103,120.8186,3702.0
2024-09-23 12:20:00,122.67,122.8,122.66,122.79,2674.0,120.7891,120.9171,120.7792,120.9072,2674.0
2024-09-23 12:25:00,122.77,122.8,122.74,122.78,3231.0,120.8875,120.9171,120.858,120.8974,3231.0
2024-09-23 12:30:00,122.78,122.81,122.66,122.77,3497.0,120.8974,120.9269,120.7792,120.8875,3497.0
2024-09-23 12:35:00,122.77,122.8,122.7,122.72,5610.0,120.8875,120.9171,120.8186,120.8383,5610.0
2024-09-23 12:40:00,122.72,122.84,122.71,122.83,2518.0,120.8383,120.9564,120.8284,120.9466,2518.0
2024-09-23 12:45:00,122.8,122.94,122.7,122.94,5038.0,120.9171,121.0549,120.8186,121.0549,5038.0
2024-09-23 12:50:00,122.97,122.97,122.84,122.9,3747.0,121.0845,121.0845,120.9564,121.0155,3747.0
2024-09-23 12:55:00,122.86,122.91,122.85,122.9,2360.0,120.9761,121.0254,120.9663,121.0155,2360.0
2024-09-23 13:00:00,122.87,122.92,122.79,122.88,5405.0,120.986,121.0352,120.9072,120.9958,5405.0
2024-09-23 13:05:00,122.88,122.89,122.75,122.77,2263.0,120.9958,121.0057,120.8678,120.8875,2263.0
2024-09-23 13:10:00,122.79,122.88,122.78,122.88,4511.0,120.9072,120.9958,120.8974,120.9958,4511.0
2024-09-23 13:15:00,122.82,122.88,122.77,122.88,4251.0,120.9368,120.9958,120.8875,120.9958,4251.0
2024-09-23 13:20:00,122.89,122.97,122.85,122.88,4172.0,121.0057,121.0845,120.9663,120.9958,4172.0
2024-09-23 13:25:00,122.88,122.96,122.84,122.95,3338.0,120.9958,121.0746,120.9564,121.0648,3338.0
2024-09-23 13:30:00,122.94,123.03,122.93,123.02,4296.0,121.0549,121.1435,121.0451,121.1337,4296.0
2024-09-23 13:35:00,123.02,123.02,122.68,122.71,4967.0,121.1337,121.1337,120.7989,120.8284,4967.0
2024-09-23 13:40:00,122.75,122.83,122.74,122.77,4332.0,120.8678,120.9466,120.858,120.8875,4332.0
2024-09-23 13:45:00,122.77,122.77,122.55,122.56,1851.0,120.8875,120.8875,120.6709,120.6807,1851.0
2024-09-23 13:50:00,122.52,122.62,122.52,122.62,2388.0,120.6414,120.7398,120.6414,120.7398,2388.0
2024-09-23 13:55:00,122.63,122.79,122.63,122.78,4338.0,120.7497,120.9072,120.7497,120.8974,4338.0
2024-09-23 14:00:00,122.81,122.83,122.76,122.79,3781.0,120.9269,120.9466,120.8777,120.9072,3781.0
2024-09-23 14:05:00,122.75,122.86,122.74,122.85,4338.0,120.8678,120.9761,120.858,120.9663,4338.0
2024-09-23 14:10:00,122.84,122.86,122.73,122.73,6276.0,120.9564,120.9761,120.8481,120.8481,6276.0
2024-09-23 14:15:00,122.75,122.83,122.75,122.82,1223.0,120.8678,120.9466,120.8678,120.9368,1223.0
2024-09-23 14:20:00,122.82,122.91,122.79,122.88,5135.0,120.9368,121.0254,120.9072,120.9958,5135.0
2024-09-23 14:25:00,122.87,122.9,122.73,122.73,2233.0,120.986,121.0155,120.8481,120.8481,2233.0
2024-09-23 14:30:00,122.71,122.82,122.68,122.82,3448.0,120.8284,120.9368,120.7989,120.9368,3448.0
2024-09-23 14:35:00,122.81,122.84,122.79,122.83,2245.0,120.9269,120.9564,120.9072,120.9466,2245.0
2024-09-23 14:40:00,122.8,122.83,122.75,122.78,4493.0,120.9171,120.9466,120.8678,120.8974,4493.0
2024-09-23 14:45:00,122.76,122.84,122.75,122.84,6668.0,120.8777,120.9564,120.8678,120.9564,6668.0
2024-09-23 14:50:00,122.83,122.83,122.78,122.8,5400.0,120.9466,120.9466,120.8974,120.9171,5400.0
2024-09-23 14:55:00,122.8,123.04,122.78,122.98,5348.0,120.9171,121.1534,120.8974,121.0943,5348.0
2024-09-23 15:00:00,122.99,123.04,122.96,123.01,6730.0,121.1041,121.1534,121.0746,121.1238,6730.0
2024-09-23 15:05:00,123.02,123.05,122.93,122.94,3796.0,121.1337,121.1632,121.0451,121.0549,3796.0
2024-09-23 15:10:00,122.92,122.93,122.86,122.86,5422.0,121.0352,121.0451,120.9761,120.9761,5422.0
2024-09-23 15:15:00,122.87,122.94,122.83,122.92,5887.0,120.986,121.0549,120.9466,121.0352,5887.0
2024-09-23 15:20:00,122.92,123.0,122.92,122.99,3006.0,121.0352,121.114,121.0352,121.1041,3006.0
2024-09-23 15:25:00,122.99,123.01,122.95,122.98,5613.0,121.1041,121.1238,121.0648,121.0943,5613.0
2024-09-23 15:30:00,122.97,123.03,122.89,123.0,11858.0,121.0845,121.1435,121.0057,121.114,11858.0
2024-09-23 15:35:00,123.0,123.01,122.97,123.01,12528.0,121.114,121.1238,121.0845,121.1238,12528.0
2024-09-23 15:40:00,123.0,123.0,122.91,122.94,10809.0,121.114,121.114,121.0254,121.0549,10809.0
2024-09-23 15:45:00,122.94,122.98,122.89,122.97,11549.0,121.0549,121.0943,121.0057,121.0845,11549.0
2024-09-23 15:50:00,122.97,123.16,122.9,122.9,32976.0,121.0845,121.2715,121.0155,121.0155,32976.0
2024-09-23 15:55:00,122.9,123.05,122.87,122.9,56005.0,121.0155,121.1632,120.986,121.0155,56005.0
2024-09-24 09:30:00,123.6,123.74,123.24,123.33,38149.0,121.7048,121.8426,121.3503,121.4389,38149.0
2024-09-24 09:35:00,123.25,123.26,122.58,122.58,3936.0,121.3602,121.37,120.7004,120.7004,3936.0
2024-09-24 09:40:00,122.79,123.09,122.42,122.44,14202.0,120.9072,121.2026,120.5429,120.5626,14202.0
2024-09-24 09:45:00,122.51,122.57,122.06,122.21,9050.0,120.6315,120.6906,120.1884,120.3361,9050.0
2024-09-24 09:50:00,122.21,122.32,122.02,122.19,3850.0,120.3361,120.4444,120.149,120.3164,3850.0
2024-09-24 09:55:00,122.19,122.26,121.82,121.95,7742.0,120.3164,120.3853,119.9521,120.0801,7742.0
2024-09-24 10:00:00,121.82,122.0,121.64,121.81,8396.0,119.9521,120.1293,119.7748,119.9422,8396.0
2024-09-24 10:05:00,121.82,121.88,121.64,121.74,4023.0,119.9521,120.0112,119.7748,119.8733,4023.0
2024-09-24 10:10:00,121.83,122.07,121.82,122.05,3309.0,119.9619,120.1983,119.9521,120.1786,3309.0
2024-09-24 10:15:00,122.03,122.11,121.92,121.94,10162.0,120.1589,120.2376,120.0506,120.0702,10162.0
2024-09-24 10:20:00,121.89,122.27,121.88,122.09,19957.0,120.021,120.3952,120.0112,120.2179,19957.0
2024-09-24 10:25:00,122.25,122.32,122.11,122.11,4078.0,120.3755,120.4444,120.2376,120.2376,4078.0
2024-09-24 10:30:00,122.11,122.31,121.99,122.02,8234.0,120.2376,120.4346,120.1195,120.149,8234.0
2024-09-24 10:35:00,121.95,122.05,121.71,121.71,6126.0,120.0801,120.1786,119.8438,119.8438,6126.0
2024-09-24 10:40:00,121.71,121.88,121.68,121.71,5649.0,119.8438,120.0112,119.8142,119.8438,5649.0
2024-09-24 10:45:00,121.83,121.89,121.7,121.78,5042.0,119.9619,120.021,119.8339,119.9127,5042.0
2024-09-24 10:50:00,121.79,121.91,121.7,121.88,7732.0,119.9225,120.0407,119.8339,120.0112,7732.0
2024-09-24 10:55:00,121.92,122.17,121.81,122.13,12877.0,120.0506,120.2967,119.9422,120.2573,12877.0
2024-09-24 11:00:00,122.1,122.11,121.88,121.97,4581.0,120.2278,120.2376,120.0112,120.0998,4581.0
2024-09-24 11:05:00,121.97,122.06,121.92,121.98,2540.0,120.0998,120.1884,120.0506,120.1096,2540.0
2024-09-24 11:10:00,121.97,122.02,121.93,122.01,4269.0,120.0998,120.149,120.0604,120.1392,4269.0
2024-09-24 11:15:00,122.0,122.01,121.93,122.01,1468.0,120.1293,120.1392,120.0604,120.1392,1468.0
2024-09-24 11:20:00,122.01,122.04,121.97,122.01,2421.0,120.1392,120.1687,120.0998,120.1392,2421.0
2024-09-24 11:25:00,122.0,122.08,121.95,121.95,1589.0,120.1293,120.2081,120.0801,120.0801,1589.0
2024-09-24 11:30:00,122.02,122.15,121.98,122.09,2503.0,120.149,120.277,120.1096,120.2179,2503.0
2024-09-24 11:35:00,122.12,122.12,121.99,122.1,2062.0,120.2475,120.2475,120.1195,120.2278,2062.0
2024-09-24 11:40:00,122.1,122.18,122.08,122.17,5633.0,120.2278,120.3066,120.2081,120.2967,5633.0
2024-09-24 11:45:00,122.17,122.23,122.06,122.21,5970.0,120.2967,120.3558,120.1884,120.3361,5970.0
2024-09-24 11:50:00,122.21,122.38,122.17,122.38,4202.0,120.3361,120.5035,120.2967,120.5035,4202.0
2024-09-24 11:55:00,122.46,122.54,122.4,122.4,5295.0,120.5823,120.661,120.5232,120.5232,5295.0
2024-09-24 12:00:00,122.41,122.41,122.22,122.23,3652.0,120.533,120.533,120.346,120.3558,3652.0
2024-09-24 12:05:00,122.21,122.26,122.15,122.2,1854.0,120.3361,120.3853,120.277,120.3263,1854.0
2024-09-24 12:10:00,122.17,122.35,122.17,122.28,2671.0,120.2967,120.474,120.2967,120.405,2671.0
2024-09-24 12:15:00,122.29,122.4,122.24,122.4,1864.0,120.4149,120.5232,120.3656,120.5232,1864.0
2024-09-24 12:20:00,122.48,122.48,122.36,122.4,1745.0,120.602,120.602,120.4838,120.5232,1745.0
2024-09-24 12:25:00,122.37,122.41,122.36,122.41,1530.0,120.4937,120.533,120.4838,120.533,1530.0
2024-09-24 12:30:00,122.37,122.46,122.35,122.41,3105.0,120.4937,120.5823,120.474,120.533,3105.0
2024-09-24 12:35:00,122.45,122.46,122.39,122.39,895.0,120.5724,120.5823,120.5133,120.5133,895.0
2024-09-24 12:40:00,122.42,122.52,122.42,122.5,1679.0,120.5429,120.6414,120.5429,120.6217,1679.0
2024-09-24 12:45:00,122.51,122.6,122.48,122.6,1700.0,120.6315,120.7201,120.602,120.7201,1700.0
2024-09-24 12:50:00,122.65,122.65,122.61,122.61,800.0,120.7694,120.7694,120.73,120.73,800.0
2024-09-24 12:55:00,122.59,122.59,122.55,122.55,1600.0,120.7103,120.7103,120.6709,120.6709,1600.0
2024-09-24 13:00:00,122.52,122.57,122.49,122.57,3252.0,120.6414,120.6906,120.6118,120.6906,3252.0
2024-09-24 13:05:00,122.54,122.58,122.52,122.54,1779.0,120.661,120.7004,120.6414,120.661,1779.0
2024-09-24 13:10:00,122.57,122.62,122.56,122.6,2065.0,120.6906,120.7398,120.6807,120.7201,2065.0
2024-09-24 13:15:00,122.58,122.61,122.51,122.57,2057.0,120.7004,120.73,120.6315,120.6906,2057.0
2024-09-24 13:20:00,122.56,122.56,122.48,122.52,1100.0,120.6807,120.6807,120.602,120.6414,1100.0
2024-09-24 13:25:00,122.5,122.55,122.49,122.52,2028.0,120.6217,120.6709,120.6118,120.6414,2028.0
2024-09-24 13:30:00,122.52,122.62,122.5,122.62,2746.0,120.6414,120.7398,120.6217,120.7398,2746.0
2024-09-24 13:35:00,122.61,122.67,122.56,122.64,8814.0,120.73,120.7891,120.6807,120.7595,8814.0
2024-09-24 13:40:00,122.64,122.69,122.59,122.66,2412.0,120.7595,120.8087,120.7103,120.7792,2412.0
2024-09-24 13:45:00,122.62,122.62,122.59,122.59,734.0,120.7398,120.7398,120.7103,120.7103,734.0
2024-09-24 13:50:00,122.57,122.76,122.57,122.76,3249.0,120.6906,120.8777,120.6906,120.8777,3249.0
2024-09-24 13:55:00,122.76,122.8,122.6,122.65,3759.0,120.8777,120.9171,120.7201,120.7694,3759.0
2024-09-24 14:00:00,122.61,122.68,122.59,122.64,3471.0,120.73,120.7989,120.7103,120.7595,3471.0
2024-09-24 14:05:00,122.63,122.65,122.55,122.55,3759.0,120.7497,120.7694,120.6709,120.6709,3759.0
2024-09-24 14:10:00,122.55,122.59,122.42,122.59,4901.0,120.6709,120.7103,120.5429,120.7103,4901.0
2024-09-24 14:15:00,122.55,122.64,122.49,122.64,3465.0,120.6709,120.7595,120.6118,120.7595,3465.0
2024-09-24 14:20:00,122.63,122.72,122.57,122.64,1810.0,120.7497,120.8383,120.6906,120.7595,1810.0
2024-09-24 14:25:00,122.61,122.7,122.47,122.49,6697.0,120.73,120.8186,120.5921,120.6118,6697.0
2024-09-24 14:30:00,122.45,122.45,122.32,122.36,2933.0,120.5724,120.5724,120.4444,120.4838,2933.0
2024-09-24 14:35:00,122.36,122.54,122.36,122.52,3845.0,120.4838,120.661,120.4838,120.6414,3845.0
2024-09-24 14:40:00,122.54,122.54,122.42,122.43,2419.0,120.661,120.661,120.5429,120.5527,2419.0
2024-09-24 14:45:00,122.42,122.43,122.4,122.43,2091.0,120.5429,120.5527,120.5232,120.5527,2091.0
2024-09-24 14:50:00,122.36,122.46,122.36,122.39,5131.0,120.4838,120.5823,120.4838,120.5133,5131.0
2024-09-24 14:55:00,122.38,122.43,122.34,122.39,4558.0,120.5035,120.5527,120.4641,120.5133,4558.0
2024-09-24 15:00:00,122.38,122.44,122.36,122.43,4936.0,120.5035,120.5626,120.4838,120.5527,4936.0
2024-09-24 15:05:00,122.39,122.54,122.39,122.51,8849.0,120.5133,120.661,120.5133,120.6315,8849.0
2024-09-24 15:10:00,122.48,122.55,122.47,122.54,8069.0,120.602,120.6709,120.5921,120.661,8069.0
2024-09-24 15:15:00,122.54,122.7,122.46,122.7,12888.0,120.661,120.8186,120.5823,120.8186,12888.0
2024-09-24 15:20:00,122.64,122.67,122.53,122.53,10831.0,120.7595,120.7891,120.6512,120.6512,10831.0
2024-09-24 15:25:00,122.55,122.62,122.48,122.57,5429.0,120.6709,120.7398,120.602,120.6906,5429.0
2024-09-24 15:30:00,122.52,122.62,122.46,122.57,3950.0,120.6414,120.7398,120.5823,120.6906,3950.0
2024-09-24 15:35:00,122.59,122.61,122.48,122.52,10825.0,120.7103,120.73,120.602,120.6414,10825.0
2024-09-24 15:40:00,122.45,122.53,122.41,122.46,11662.0,120.5724,120.6512,120.533,120.5823,11662.0
2024-09-24 15:45:00,122.47,122.52,122.4,122.49,7504.0,120.5921,120.6414,120.5232,120.6118,7504.0
2024-09-24 15:50:00,122.53,122.88,122.53,122.79,51722.0,120.6512,120.9958,120.6512,120.9072,51722.0
2024-09-24 15:55:00,122.78,123.0,122.75,122.95,95926.0,120.8974,121.114,120.8678,121.0648,95926.0
2024-09-25 09:30:00,122.85,123.4,122.11,122.77,46228.0,120.9663,121.5079,120.2376,120.8875,46228.0
2024-09-25 09:35:00,122.77,123.0,121.81,121.81,11468.0,120.8875,121.114,119.9422,119.9422,11468.0
2024-09-25 09:40:00,121.81,122.58,121.81,122.58,5569.0,119.9422,120.7004,119.9422,120.7004,5569.0
2024-09-25 09:45:00,122.65,122.85,122.65,122.83,8635.0,120.7694,120.9663,120.7694,120.9466,8635.0
2024-09-25 09:50:00,122.83,123.01,122.81,122.99,5025.0,120.9466,121.1238,120.9269,121.1041,5025.0
2024-09-25 09:55:00,122.82,122.83,122.49,122.68,4000.0,120.9368,120.9466,120.6118,120.7989,4000.0
2024-09-25 10:00:00,122.68,122.75,122.62,122.66,6727.0,120.7989,120.8678,120.7398,120.7792,6727.0
2024-09-25 10:05:00,122.69,122.69,122.36,122.39,2917.0,120.8087,120.8087,120.4838,120.5133,2917.0
2024-09-25 10:10:00,122.47,122.76,122.46,122.75,4584.0,120.5921,120.8777,120.5823,120.8678,4584.0
2024-09-25 10:15:00,122.76,123.0,122.76,122.99,3873.0,120.8777,121.114,120.8777,121.1041,3873.0
2024-09-25 10:20:00,122.99,122.99,122.8,122.82,2168.0,121.1041,121.1041,120.9171,120.9368,2168.0
2024-09-25 10:25:00,122.88,122.93,122.77,122.81,4249.0,120.9958,121.0451,120.8875,120.9269,4249.0
2024-09-25 10:30:00,122.81,122.83,122.61,122.65,2887.0,120.9269,120.9466,120.73,120.7694,2887.0
2024-09-25 10:35:00,122.71,122.95,122.71,122.76,10026.0,120.8284,121.0648,120.8284,120.8777,10026.0
2024-09-25 10:40:00,122.76,122.8,122.59,122.59,2064.0,120.8777,120.9171,120.7103,120.7103,2064.0
2024-09-25 10:45:00,122.6,122.6,122.4,122.4,3274.0,120.7201,120.7201,120.5232,120.5232,3274.0
2024-09-25 10:50:00,122.43,122.58,122.43,122.51,4439.0,120.5527,120.7004,120.5527,120.6315,4439.0
2024-09-25 10:55:00,122.52,122.59,122.46,122.51,3943.0,120.6414,120.7103,120.5823,120.6315,3943.0
2024-09-25 11:00:00,122.5,122.56,122.43,122.43,5066.0,120.6217,120.6807,120.5527,120.5527,5066.0
2024-09-25 11:05:00,122.43,122.43,122.31,122.32,6879.0,120.5527,120.5527,120.4346,120.4444,6879.0
2024-09-25 11:10:00,122.32,122.32,122.13,122.15,4918.0,120.4444,120.4444,120.2573,120.277,4918.0
2024-09-25 11:15:00,122.15,122.15,122.05,122.07,1382.0,120.277,120.277,120.1786,120.1983,1382.0
2024-09-25 11:20:00,122.08,122.14,121.93,121.93,3890.0,120.2081,120.2672,120.0604,120.0604,3890.0
2024-09-25 11:25:00,121.93,122.06,121.87,121.95,5470.0,120.0604,120.1884,120.0013,120.0801,5470.0
2024-09-25 11:30:00,121.92,121.95,121.82,121.82,4339.0,120.0506,120.0801,119.9521,119.9521,4339.0
2024-09-25 11:35:00,121.91,121.99,121.9,121.99,3407.0,120.0407,120.1195,120.0309,120.1195,3407.0
2024-09-25 11:40:00,121.99,121.99,121.87,121.95,3013.0,120.1195,120.1195,120.0013,120.0801,3013.0
2024-09-25 11:45:00,121.96,121.96,121.85,121.89,3527.0,120.0899,120.0899,119.9816,120.021,3527.0
2024-09-25 11:50:00,121.91,121.91,121.7,121.75,7644.0,120.0407,120.0407,119.8339,119.8832,7644.0
2024-09-25 11:55:00,121.75,121.92,121.68,121.87,11907.0,119.8832,120.0506,119.8142,120.0013,11907.0
2024-09-25 12:00:00,121.9,121.9,121.81,121.82,1500.0,120.0309,120.0309,119.9422,119.9521,1500.0
2024-09-25 12:05:00,121.83,121.83,121.67,121.78,3299.0,119.9619,119.9619,119.8044,119.9127,3299.0
2024-09-25 12:10:00,121.71,121.75,121.68,121.72,2133.0,119.8438,119.8832,119.8142,119.8536,2133.0
2024-09-25 12:15:00,121.79,121.85,121.79,121.82,1439.0,119.9225,119.9816,119.9225,119.9521,1439.0
2024-09-25 12:20:00,121.8,121.83,121.74,121.76,1920.0,119.9324,119.9619,119.8733,119.893,1920.0
2024-09-25 12:25:00,121.78,121.81,121.75,121.77,2421.0,119.9127,119.9422,119.8832,119.9029,2421.0
2024-09-25 12:30:00,121.77,121.77,121.63,121.73,7109.0,119.9029,119.9029,119.765,119.8635,7109.0
2024-09-25 12:35:00,121.73,121.83,121.71,121.8,3328.0,119.8635,119.9619,119.8438,119.9324,3328.0
2024-09-25 12:40:00,121.8,121.8,121.45,121.56,22410.0,119.9324,119.9324,119.5878,119.6961,22410.0
2024-09-25 12:45:00,121.59,121.61,121.45,121.56,4389.0,119.7256,119.7453,119.5878,119.6961,4389.0
2024-09-25 12:50:00,121.6,121.64,121.51,121.61,2787.0,119.7355,119.7748,119.6468,119.7453,2787.0
2024-09-25 12:55:00,121.61,121.61,121.33,121.37,1901.0,119.7453,119.7453,119.4696,119.509,1901.0
2024-09-25 13:00:00,121.35,121.39,121.15,121.18,5453.0,119.4893,119.5287,119.2924,119.3219,5453.0
2024-09-25 13:05:00,121.22,121.28,121.21,121.21,2340.0,119.3613,119.4204,119.3514,119.3514,2340.0
2024-09-25 13:10:00,121.24,121.35,121.18,121.33,3108.0,119.381,119.4893,119.3219,119.4696,3108.0
2024-09-25 13:15:00,121.33,121.43,121.33,121.36,1404.0,119.4696,119.5681,119.4696,119.4991,1404.0
2024-09-25 13:20:00,121.39,121.39,121.3,121.33,2934.0,119.5287,119.5287,119.4401,119.4696,2934.0
2024-09-25 13:25:00,121.34,121.56,121.34,121.53,4758.0,119.4794,119.6961,119.4794,119.6665,4758.0
2024-09-25 13:30:00,121.51,121.51,121.39,121.39,2441.0,119.6468,119.6468,119.5287,119.5287,2441.0
2024-09-25 13:35:00,121.31,121.51,121.3,121.42,5764.0,119.4499,119.6468,119.4401,119.5582,5764.0
2024-09-25 13:40:00,121.41,121.53,121.39,121.47,2733.0,119.5484,119.6665,119.5287,119.6075,2733.0
2024-09-25 13:45:00,121.47,121.47,121.38,121.44,2644.0,119.6075,119.6075,119.5188,119.5779,2644.0
2024-09-25 13:50:00,121.47,121.53,121.47,121.53,2700.0,119.6075,119.6665,119.6075,119.6665,2700.0
2024-09-25 13:55:00,121.55,121.61,121.55,121.6,1632.0,119.6862,119.7453,119.6862,119.7355,1632.0
2024-09-25 14:00:00,121.62,121.63,121.54,121.55,2978.0,119.7552,119.765,119.6764,119.6862,2978.0
2024-09-25 14:05:00,121.51,121.6,121.48,121.48,2407.0,119.6468,119.7355,119.6173,119.6173,2407.0
2024-09-25 14:10:00,121.48,121.55,121.38,121.38,3913.0,119.6173,119.6862,119.5188,119.5188,3913.0
2024-09-25 14:15:00,121.33,121.38,121.27,121.38,4336.0,119.4696,119.5188,119.4105,119.5188,4336.0
2024-09-25 14:20:00,121.36,121.44,121.35,121.44,2442.0,119.4991,119.5779,119.4893,119.5779,2442.0
2024-09-25 14:25:00,121.45,121.54,121.45,121.52,2906.0,119.5878,119.6764,119.5878,119.6567,2906.0
2024-09-25 14:30:00,121.54,121.6,121.54,121.56,2522.0,119.6764,119.7355,119.6764,119.6961,2522.0
2024-09-25 14:35:00,121.55,121.64,121.55,121.6,2140.0,119.6862,119.7748,119.6862,119.7355,2140.0
2024-09-25 14:40:00,121.61,121.62,121.51,121.53,2216.0,119.7453,119.7552,119.6468,119.6665,2216.0
2024-09-25 14:45:00,121.54,121.55,121.49,121.49,2395.0,119.6764,119.6862,119.6271,119.6271,2395.0
2024-09-25 14:50:00,121.51,121.57,121.46,121.53,4897.0,119.6468,119.7059,119.5976,119.6665,4897.0
2024-09-25 14:55:00,121.55,121.56,121.48,121.49,3817.0,119.6862,119.6961,119.6173,119.6271,3817.0
2024-09-25 15:00:00,121.48,121.57,121.42,121.57,4197.0,119.6173,119.7059,119.5582,119.7059,4197.0
2024-09-25 15:05:00,121.59,121.6,121.53,121.59,3474.0,119.7256,119.7355,119.6665,119.7256,3474.0
2024-09-25 15:10:00,121.58,121.61,121.47,121.48,5210.0,119.7158,119.7453,119.6075,119.6173,5210.0
2024-09-25 15:15:00,121.48,121.49,121.4,121.45,6154.0,119.6173,119.6271,119.5385,119.5878,6154.0
2024-09-25 15:20:00,121.45,121.55,121.44,121.49,5625.0,119.5878,119.6862,119.5779,119.6271,5625.0
2024-09-25 15:25:00,121.51,121.51,121.44,121.45,6028.0,119.6468,119.6468,119.5779,119.5878,6028.0
2024-09-25 15:30:00,121.44,121.44,121.33,121.37,5667.0,119.5779,119.5779,119.4696,119.509,5667.0
2024-09-25 15:35:00,121.36,121.38,121.25,121.25,8889.0,119.4991,119.5188,119.3908,119.3908,8889.0
2024-09-25 15:40:00,121.26,121.37,121.21,121.33,13382.0,119.4007,119.509,119.3514,119.4696,13382.0
2024-09-25 15:45:00,121.32,121.46,121.29,121.45,10489.0,119.4598,119.5976,119.4302,119.5878,10489.0
2024-09-25 15:50:00,121.46,121.84,121.46,121.84,37079.0,119.5976,119.9718,119.5976,119.9718,37079.0
2024-09-25 15:55:00,121.84,121.84,121.62,121.7,76119.0,119.9718,119.9718,119.7552,119.8339,76119.0
2024-09-26 09:30:00,123.46,124.31,123.31,123.61,27283.0,121.5669,122.4039,121.4192,121.7146,27283.0
2024-09-26 09:35:00,123.53,124.24,123.45,124.22,7896.0,121.6359,122.335,121.5571,122.3153,7896.0
2024-09-26 09:40:00,124.17,124.24,124.05,124.13,5406.0,122.2661,122.335,122.1479,122.2267,5406.0
2024-09-26 09:45:00,124.02,124.13,123.7,123.82,8724.0,122.1184,122.2267,121.8033,121.9214,8724.0
2024-09-26 09:50:00,123.8,123.92,123.51,123.51,5666.0,121.9017,122.0199,121.6162,121.6162,5666.0
2024-09-26 09:55:00,123.59,123.98,123.5,123.9,9927.0,121.6949,122.079,121.6063,122.0002,9927.0
2024-09-26 10:00:00,123.96,124.16,123.83,123.97,7219.0,122.0593,122.2562,121.9313,122.0691,7219.0
2024-09-26 10:05:00,123.83,124.0,123.68,123.86,7130.0,121.9313,122.0987,121.7836,121.9608,7130.0
2024-09-26 10:10:00,123.9,124.1,123.84,124.09,7178.0,122.0002,122.1971,121.9411,122.1873,7178.0
2024-09-26 10:15:00,124.13,124.25,124.09,124.24,5340.0,122.2267,122.3448,122.1873,122.335,5340.0
2024-09-26 10:20:00,124.24,124.25,124.0,124.0,4952.0,122.335,122.3448,122.0987,122.0987,4952.0
2024-09-26 10:25:00,124.01,124.06,123.91,124.03,9165.0,122.1085,122.1577,122.01,122.1282,9165.0
2024-09-26 10:30:00,124.07,124.22,124.0,124.14,7350.0,122.1676,122.3153,122.0987,122.2365,7350.0
2024-09-26 10:35:00,124.14,124.36,124.06,124.31,4585.0,122.2365,122.4531,122.1577,122.4039,4585.0
2024-09-26 10:40:00,124.28,124.28,124.13,124.13,3135.0,122.3744,122.3744,122.2267,122.2267,3135.0
2024-09-26 10:45:00,124.22,124.22,123.92,124.09,8705.0,122.3153,122.3153,122.0199,122.1873,8705.0
2024-09-26 10:50:00,124.11,124.15,123.63,123.66,5465.0,122.207,122.2464,121.7343,121.7639,5465.0
2024-09-26 10:55:00,123.69,123.69,123.13,123.33,4860.0,121.7934,121.7934,121.242,121.4389,4860.0
2024-09-26 11:00:00,123.28,123.49,123.17,123.48,6479.0,121.3897,121.5965,121.2814,121.5866,6479.0
2024-09-26 11:05:00,123.52,123.63,123.52,123.54,5872.0,121.626,121.7343,121.626,121.6457,5872.0
2024-09-26 11:10:00,123.54,123.54,123.32,123.43,6134.0,121.6457,121.6457,121.4291,121.5374,6134.0
2024-09-26 11:15:00,123.43,123.6,123.42,123.47,3471.0,121.5374,121.7048,121.5276,121.5768,3471.0
2024-09-26 11:20:00,123.42,123.63,123.36,123.57,3290.0,121.5276,121.7343,121.4685,121.6753,3290.0
2024-09-26 11:25:00,123.44,123.47,123.38,123.44,2484.0,121.5472,121.5768,121.4882,121.5472,2484.0
2024-09-26 11:30:00,123.42,123.44,123.31,123.36,5039.0,121.5276,121.5472,121.4192,121.4685,5039.0
2024-09-26 11:35:00,123.37,123.49,123.36,123.48,2797.0,121.4783,121.5965,121.4685,121.5866,2797.0
2024-09-26 11:40:00,123.47,123.64,123.43,123.61,1530.0,121.5768,121.7442,121.5374,121.7146,1530.0
2024-09-26 11:45:00,123.64,123.78,123.63,123.72,3629.0,121.7442,121.882,121.7343,121.823,3629.0
2024-09-26 11:50:00,123.78,123.94,123.75,123.94,3000.0,121.882,122.0396,121.8525,122.0396,3000.0
2024-09-26 11:55:00,124.01,124.17,124.0,124.11,3000.0,122.1085,122.2661,122.0987,122.207,3000.0
2024-09-26 12:00:00,124.11,124.11,123.9,124.0,7785.0,122.207,122.207,122.0002,122.0987,7785.0
2024-09-26 12:05:00,123.95,124.03,123.95,123.96,2542.0,122.0494,122.1282,122.0494,122.0593,2542.0
2024-09-26 12:10:00,123.87,123.94,123.79,123.94,2300.0,121.9707,122.0396,121.8919,122.0396,2300.0
2024-09-26 12:15:00,123.95,124.05,123.92,123.93,3180.0,122.0494,122.1479,122.0199,122.0297,3180.0
2024-09-26 12:20:00,123.91,123.96,123.78,123.84,5228.0,122.01,122.0593,121.882,121.9411,5228.0
2024-09-26 12:25:00,123.88,123.94,123.75,123.76,2806.0,121.9805,122.0396,121.8525,121.8623,2806.0
2024-09-26 12:30:00,123.73,123.87,123.7,123.81,3544.0,121.8328,121.9707,121.8033,121.9116,3544.0
2024-09-26 12:35:00,123.81,123.9,123.8,123.9,1200.0,121.9116,122.0002,121.9017,122.0002,1200.0
2024-09-26 12:40:00,123.88,123.88,123.74,123.86,3300.0,121.9805,121.9805,121.8426,121.9608,3300.0
2024-09-26 12:45:00,123.86,123.95,123.85,123.88,2396.0,121.9608,122.0494,121.951,121.9805,2396.0
2024-09-26 12:50:00,123.86,123.91,123.83,123.85,1716.0,121.9608,122.01,121.9313,121.951,1716.0
2024-09-26 12:55:00,123.91,123.95,123.91,123.91,1908.0,122.01,122.0494,122.01,122.01,1908.0
2024-09-26 13:00:00,123.88,123.89,123.77,123.85,3425.0,121.9805,121.9903,121.8722,121.951,3425.0
2024-09-26 13:05:00,123.89,123.89,123.7,123.7,4798.0,121.9903,121.9903,121.8033,121.8033,4798.0
2024-09-26 13:10:00,123.72,123.83,123.71,123.71,2765.0,121.823,121.9313,121.8131,121.8131,2765.0
2024-09-26 13:15:00,123.71,123.71,123.42,123.42,3910.0,121.8131,121.8131,121.5276,121.5276,3910.0
2024-09-26 13:20:00,123.47,123.62,123.46,123.51,2451.0,121.5768,121.7245,121.5669,121.6162,2451.0
2024-09-26 13:25:00,123.54,123.75,123.52,123.75,3050.0,121.6457,121.8525,121.626,121.8525,3050.0
2024-09-26 13:30:00,123.73,123.84,123.72,123.79,2153.0,121.8328,121.9411,121.823,121.8919,2153.0
2024-09-26 13:35:00,123.82,123.85,123.75,123.79,2452.0,121.9214,121.951,121.8525,121.8919,2452.0
2024-09-26 13:40:00,123.83,123.85,123.81,123.82,2020.0,121.9313,121.951,121.9116,121.9214,2020.0
2024-09-26 13:45:00,123.82,123.9,123.82,123.9,2164.0,121.9214,122.0002,121.9214,122.0002,2164.0
2024-09-26 13:50:00,123.88,123.93,123.88,123.91,2227.0,121.9805,122.0297,121.9805,122.01,2227.0
2024-09-26 13:55:00,123.95,123.97,123.9,123.93,1701.0,122.0494,122.0691,122.0002,122.0297,1701.0
2024-09-26 14:00:00,123.97,124.06,123.97,124.06,6339.0,122.0691,122.1577,122.0691,122.1577,6339.0
2024-09-26 14:05:00,124.06,124.1,124.0,124.08,3342.0,122.1577,122.1971,122.0987,122.1774,3342.0
2024-09-26 14:10:00,124.06,124.22,124.05,124.17,14666.0,122.1577,122.3153,122.1479,122.2661,14666.0
2024-09-26 14:15:00,124.23,124.3,124.12,124.13,4276.0,122.3251,122.3941,122.2168,122.2267,4276.0
2024-09-26 14:20:00,124.14,124.29,124.05,124.29,13872.0,122.2365,122.3842,122.1479,122.3842,13872.0
2024-09-26 14:25:00,124.28,124.6,124.25,124.6,18999.0,122.3744,122.6895,122.3448,122.6895,18999.0
2024-09-26 14:30:00,124.58,124.63,124.41,124.61,21378.0,122.6698,122.719,122.5024,122.6993,21378.0
2024-09-26 14:35:00,124.56,124.65,124.56,124.61,2262.0,122.6501,122.7387,122.6501,122.6993,2262.0
2024-09-26 14:40:00,124.63,124.78,124.59,124.7,8091.0,122.719,122.8667,122.6796,122.7879,8091.0
2024-09-26 14:45:00,124.7,124.78,124.64,124.77,7654.0,122.7879,122.8667,122.7288,122.8569,7654.0
2024-09-26 14:50:00,124.77,124.99,124.77,124.97,18668.0,122.8569,123.0735,122.8569,123.0538,18668.0
2024-09-26 14:55:00,124.98,125.04,124.91,124.97,7138.0,123.0636,123.1227,122.9947,123.0538,7138.0
2024-09-26 15:00:00,124.94,124.95,124.83,124.88,4905.0,123.0242,123.0341,122.9159,122.9652,4905.0
2024-09-26 15:05:00,124.88,124.88,124.66,124.67,6455.0,122.9652,122.9652,122.7485,122.7584,6455.0
2024-09-26 15:10:00,124.67,124.82,124.58,124.76,7725.0,122.7584,122.9061,122.6698,122.847,7725.0
2024-09-26 15:15:00,124.74,124.77,124.59,124.62,10034.0,122.8273,122.8569,122.6796,122.7092,10034.0
2024-09-26 15:20:00,124.61,124.63,124.3,124.35,14844.0,122.6993,122.719,122.3941,122.4433,14844.0
2024-09-26 15:25:00,124.37,124.49,124.05,124.05,44254.0,122.463,122.5811,122.1479,122.1479,44254.0
2024-09-26 15:30:00,124.09,124.34,124.05,124.19,59781.0,122.1873,122.4334,122.1479,122.2857,59781.0
2024-09-26 15:35:00,124.2,124.36,124.17,124.31,33109.0,122.2956,122.4531,122.2661,122.4039,33109.0
2024-09-26 15:40:00,124.31,124.5,124.13,124.14,14745.0,122.4039,122.591,122.2267,122.2365,14745.0
2024-09-26 15:45:00,124.17,124.45,124.14,124.44,20129.0,122.2661,122.5418,122.2365,122.5319,20129.0
2024-09-26 15:50:00,124.48,124.51,124.28,124.44,39523.0,122.5713,122.6008,122.3744,122.5319,39523.0
2024-09-26 15:55:00,124.43,124.65,124.39,124.45,73651.0,122.5221,122.7387,122.4827,122.5418,73651.0
2024-09-27 09:30:00,124.5,124.69,123.4,123.4,14276.0,122.591,122.7781,121.5079,121.5079,14276.0
2024-09-27 09:35:00,123.59,123.59,123.01,123.33,1702.0,121.6949,121.6949,121.1238,121.4389,1702.0
2024-09-27 09:40:00,123.61,123.61,123.42,123.42,464.0,121.7146,121.7146,121.5276,121.5276,464.0
2024-09-27 09:45:00,123.59,123.59,122.95,122.95,3348.0,121.6949,121.6949,121.0648,121.0648,3348.0
2024-09-27 09:50:00,122.87,122.88,122.56,122.58,11599.0,120.986,120.9958,120.6807,120.7004,11599.0
2024-09-27 09:55:00,122.5,122.54,122.05,122.06,2450.0,120.6217,120.661,120.1786,120.1884,2450.0
2024-09-27 10:00:00,122.02,122.4,121.61,122.12,7026.0,120.149,120.5232,119.7453,120.2475,7026.0
2024-09-27 10:05:00,122.1,122.27,122.0,122.06,4863.0,120.2278,120.3952,120.1293,120.1884,4863.0
2024-09-27 10:10:00,122.19,122.29,121.94,122.27,6493.0,120.3164,120.4149,120.0702,120.3952,6493.0
2024-09-27 10:15:00,122.15,122.29,122.13,122.17,1100.0,120.277,120.4149,120.2573,120.2967,1100.0
2024-09-27 10:20:00,122.31,122.86,122.26,122.86,26529.0,120.4346,120.9761,120.3853,120.9761,26529.0
2024-09-27 10:25:00,122.9,122.9,122.44,122.45,6111.0,121.0155,121.0155,120.5626,120.5724,6111.0
2024-09-27 10:30:00,122.45,122.59,122.11,122.3,8360.0,120.5724,120.7103,120.2376,120.4247,8360.0
2024-09-27 10:35:00,122.17,122.35,122.12,122.25,4399.0,120.2967,120.474,120.2475,120.3755,4399.0
2024-09-27 10:40:00,122.25,122.3,122.22,122.24,900.0,120.3755,120.4247,120.346,120.3656,900.0
2024-09-27 10:45:00,122.18,122.29,122.08,122.08,4856.0,120.3066,120.4149,120.2081,120.2081,4856.0
2024-09-27 10:50:00,122.08,122.18,122.03,122.03,860.0,120.2081,120.3066,120.1589,120.1589,860.0
2024-09-27 10:55:00,122.14,122.14,121.95,122.06,11672.0,120.2672,120.2672,120.0801,120.1884,11672.0
2024-09-27 11:00:00,122.03,122.03,121.5,121.52,9808.0,120.1589,120.1589,119.637,119.6567,9808.0
2024-09-27 11:05:00,121.67,121.67,121.25,121.38,6308.0,119.8044,119.8044,119.3908,119.5188,6308.0
2024-09-27 11:10:00,121.36,121.37,121.15,121.15,2582.0,119.4991,119.509,119.2924,119.2924,2582.0
2024-09-27 11:15:00,121.14,121.41,121.14,121.31,3236.0,119.2825,119.5484,119.2825,119.4499,3236.0
2024-09-27 11:20:00,121.36,121.58,121.36,121.51,4724.0,119.4991,119.7158,119.4991,119.6468,4724.0
2024-09-27 11:25:00,121.49,121.56,121.39,121.45,3900.0,119.6271,119.6961,119.5287,119.5878,3900.0
2024-09-27 11:30:00,121.4,121.4,121.22,121.22,2693.0,119.5385,119.5385,119.3613,119.3613,2693.0
2024-09-27 11:35:00,121.21,121.32,121.21,121.32,4419.0,119.3514,119.4598,119.3514,119.4598,4419.0
2024-09-27 11:40:00,121.29,121.32,121.24,121.27,2359.0,119.4302,119.4598,119.381,119.4105,2359.0
2024-09-27 11:45:00,121.27,121.39,121.17,121.17,10261.0,119.4105,119.5287,119.3121,119.3121,10261.0
2024-09-27 11:50:00,121.17,121.4,121.13,121.4,7886.0,119.3121,119.5385,119.2727,119.5385,7886.0
2024-09-27 11:55:00,121.4,121.61,121.4,121.5,5263.0,119.5385,119.7453,119.5385,119.637,5263.0
2024-09-27 12:00:00,121.44,121.5,121.33,121.33,6495.0,119.5779,119.637,119.4696,119.4696,6495.0
2024-09-27 12:05:00,121.28,121.32,121.1,121.3,11558.0,119.4204,119.4598,119.2431,119.4401,11558.0
2024-09-27 12:10:00,121.23,121.38,121.22,121.38,4621.0,119.3711,119.5188,119.3613,119.5188,4621.0
2024-09-27 12:15:00,121.36,121.43,121.35,121.35,3153.0,119.4991,119.5681,119.4893,119.4893,3153.0
2024-09-27 12:20:00,121.4,121.47,121.32,121.37,3355.0,119.5385,119.6075,119.4598,119.509,3355.0
2024-09-27 12:25:00,121.38,121.66,121.37,121.61,12480.0,119.5188,119.7945,119.509,119.7453,12480.0
2024-09-27 12:30:00,121.57,121.62,121.54,121.62,800.0,119.7059,119.7552,119.6764,119.7552,800.0
2024-09-27 12:35:00,121.65,121.73,121.62,121.62,1317.0,119.7847,119.8635,119.7552,119.7552,1317.0
2024-09-27 12:40:00,121.67,121.72,121.62,121.64,1115.0,119.8044,119.8536,119.7552,119.7748,1115.0
2024-09-27 12:45:00,121.7,121.74,121.61,121.64,2600.0,119.8339,119.8733,119.7453,119.7748,2600.0
2024-09-27 12:50:00,121.67,121.69,121.64,121.67,1670.0,119.8044,119.8241,119.7748,119.8044,1670.0
2024-09-27 12:55:00,121.7,121.74,121.66,121.74,2873.0,119.8339,119.8733,119.7945,119.8733,2873.0
2024-09-27 13:00:00,121.74,121.83,121.74,121.77,6431.0,119.8733,119.9619,119.8733,119.9029,6431.0
2024-09-27 13:05:00,121.75,121.75,121.6,121.63,2200.0,119.8832,119.8832,119.7355,119.765,2200.0
2024-09-27 13:10:00,121.64,121.74,121.62,121.68,3423.0,119.7748,119.8733,119.7552,119.8142,3423.0
2024-09-27 13:15:00,121.66,121.66,121.55,121.55,2407.0,119.7945,119.7945,119.6862,119.6862,2407.0
2024-09-27 13:20:00,121.56,121.68,121.56,121.68,3540.0,119.6961,119.8142,119.6961,119.8142,3540.0
2024-09-27 13:25:00,121.61,121.68,121.61,121.63,700.0,119.7453,119.8142,119.7453,119.765,700.0
2024-09-27 13:30:00,121.62,121.7,121.6,121.68,2100.0,119.7552,119.8339,119.7355,119.8142,2100.0
2024-09-27 13:35:00,121.72,121.72,121.64,121.68,964.0,119.8536,119.8536,119.7748,119.8142,964.0
2024-09-27 13:40:00,121.67,121.88,121.66,121.88,4981.0,119.8044,120.0112,119.7945,120.0112,4981.0
2024-09-27 13:45:00,121.91,122.06,121.89,122.04,13521.0,120.0407,120.1884,120.021,120.1687,13521.0
2024-09-27 13:50:00,121.98,122.08,121.98,122.05,2042.0,120.1096,120.2081,120.1096,120.1786,2042.0
2024-09-27 13:55:00,121.99,122.07,121.97,121.98,2390.0,120.1195,120.1983,120.0998,120.1096,2390.0
2024-09-27 14:00:00,121.97,122.05,121.91,121.91,3941.0,120.0998,120.1786,120.0407,120.0407,3941.0
2024-09-27 14:05:00,121.87,121.95,121.87,121.9,3056.0,120.0013,120.0801,120.0013,120.0309,3056.0
2024-09-27 14:10:00,121.89,121.91,121.84,121.88,2223.0,120.021,120.0407,119.9718,120.0112,2223.0
2024-09-27 14:15:00,121.9,121.94,121.83,121.85,3527.0,120.0309,120.0702,119.9619,119.9816,3527.0
2024-09-27 14:20:00,121.85,121.88,121.82,121.86,4442.0,119.9816,120.0112,119.9521,119.9915,4442.0
2024-09-27 14:25:00,121.84,121.84,121.54,121.54,2617.0,119.9718,119.9718,119.6764,119.6764,2617.0
2024-09-27 14:30:00,121.58,121.65,121.47,121.65,4585.0,119.7158,119.7847,119.6075,119.7847,4585.0
2024-09-27 14:35:00,121.6,121.6,121.48,121.55,3763.0,119.7355,119.7355,119.6173,119.6862,3763.0
2024-09-27 14:40:00,121.51,121.67,121.45,121.66,3584.0,119.6468,119.8044,119.5878,119.7945,3584.0
2024-09-27 14:45:00,121.62,121.75,121.61,121.72,2803.0,119.7552,119.8832,119.7453,119.8536,2803.0
2024-09-27 14:50:00,121.68,121.77,121.66,121.77,3200.0,119.8142,119.9029,119.7945,119.9029,3200.0
2024-09-27 14:55:00,121.77,121.84,121.72,121.75,2915.0,119.9029,119.9718,119.8536,119.8832,2915.0
2024-09-27 15:00:00,121.77,121.8,121.7,121.76,4643.0,119.9029,119.9324,119.8339,119.893,4643.0
2024-09-27 15:05:00,121.75,121.76,121.6,121.63,2208.0,119.8832,119.893,119.7355,119.765,2208.0
2024-09-27 15:10:00,121.64,121.77,121.57,121.73,7506.0,119.7748,119.9029,119.7059,119.8635,7506.0
2024-09-27 15:15:00,121.73,121.82,121.67,121.71,5729.0,119.8635,119.9521,119.8044,119.8438,5729.0
2024-09-27 15:20:00,121.74,121.91,121.74,121.89,5930.0,119.8733,120.0407,119.8733,120.021,5930.0
2024-09-27 15:25:00,121.89,121.9,121.83,121.87,1813.0,120.021,120.0309,119.9619,120.0013,1813.0
2024-09-27 15:30:00,121.88,121.99,121.82,121.92,4965.0,120.0112,120.1195,119.9521,120.0506,4965.0
2024-09-27 15:35:00,121.91,121.94,121.71,121.72,7706.0,120.0407,120.0702,119.8438,119.8536,7706.0
2024-09-27 15:40:00,121.7,121.82,121.63,121.75,4338.0,119.8339,119.9521,119.765,119.8832,4338.0
2024-09-27 15:45:00,121.74,121.74,121.45,121.48,9510.0,119.8733,119.8733,119.5878,119.6173,9510.0
2024-09-27 15:50:00,121.5,121.67,121.43,121.43,18360.0,119.637,119.8044,119.5681,119.5681,18360.0
2024-09-27 15:55:00,121.4,121.45,121.21,121.23,65354.0,119.5385,119.5878,119.3514,119.3711,65354.0
2024-09-30 09:30:00,121.26,122.01,121.12,121.65,28189.0,119.4007,120.1392,119.2628,119.7847,28189.0
2024-09-30 09:35:00,121.62,122.21,121.48,122.15,12904.0,119.7552,120.3361,119.6173,120.277,12904.0
2024-09-30 09:40:00,122.19,122.63,122.04,122.57,13008.0,120.3164,120.7497,120.1687,120.6906,13008.0
2024-09-30 09:45:00,122.51,122.72,122.22,122.51,9142.0,120.6315,120.8383,120.346,120.6315,9142.0
2024-09-30 09:50:00,122.51,122.61,122.29,122.29,9717.0,120.6315,120.73,120.4149,120.4149,9717.0
2024-09-30 09:55:00,122.27,122.43,122.11,122.11,9065.0,120.3952,120.5527,120.2376,120.2376,9065.0
2024-09-30 10:00:00,122.1,122.29,122.02,122.08,11218.0,120.2278,120.4149,120.149,120.2081,11218.0
2024-09-30 10:05:00,122.14,122.29,122.14,122.25,13685.0,120.2672,120.4149,120.2672,120.3755,13685.0
2024-09-30 10:10:00,122.25,122.45,122.23,122.36,8871.0,120.3755,120.5724,120.3558,120.4838,8871.0
2024-09-30 10:15:00,122.29,122.38,122.27,122.32,6865.0,120.4149,120.5035,120.3952,120.4444,6865.0
2024-09-30 10:20:00,122.32,122.36,122.14,122.17,4329.0,120.4444,120.4838,120.2672,120.2967,4329.0
2024-09-30 10:25:00,122.2,122.52,122.17,122.48,12753.0,120.3263,120.6414,120.2967,120.602,12753.0
2024-09-30 10:30:00,122.5,122.75,122.5,122.68,8644.0,120.6217,120.8678,120.6217,120.7989,8644.0
2024-09-30 10:35:00,122.69,122.71,122.39,122.62,6158.0,120.8087,120.8284,120.5133,120.7398,6158.0
2024-09-30 10:40:00,122.66,122.85,122.62,122.83,5586.0,120.7792,120.9663,120.7398,120.9466,5586.0
2024-09-30 10:45:00,122.84,123.07,122.76,123.01,8125.0,120.9564,121.1829,120.8777,121.1238,8125.0
2024-09-30 10:50:00,123.01,123.05,122.88,122.94,3858.0,121.1238,121.1632,120.9958,121.0549,3858.0
2024-09-30 10:55:00,122.93,122.96,122.86,122.89,4456.0,121.0451,121.0746,120.9761,121.0057,4456.0
2024-09-30 11:00:00,122.88,122.97,122.77,122.78,4588.0,120.9958,121.0845,120.8875,120.8974,4588.0
2024-09-30 11:05:00,122.78,122.83,122.65,122.77,3686.0,120.8974,120.9466,120.7694,120.8875,3686.0
2024-09-30 11:10:00,122.75,122.88,122.74,122.87,3139.0,120.8678,120.9958,120.858,120.986,3139.0
2024-09-30 11:15:00,122.87,122.92,122.83,122.91,3711.0,120.986,121.0352,120.9466,121.0254,3711.0
2024-09-30 11:20:00,122.91,123.13,122.88,123.13,3277.0,121.0254,121.242,120.9958,121.242,3277.0
2024-09-30 11:25:00,123.17,123.17,122.94,123.03,3265.0,121.2814,121.2814,121.0549,121.1435,3265.0
2024-09-30 11:30:00,123.06,123.13,122.91,122.97,5499.0,121.1731,121.242,121.0254,121.0845,5499.0
2024-09-30 11:35:00,122.98,122.99,122.87,122.96,3187.0,121.0943,121.1041,120.986,121.0746,3187.0
2024-09-30 11:40:00,122.94,123.01,122.87,122.96,4645.0,121.0549,121.1238,120.986,121.0746,4645.0
2024-09-30 11:45:00,123.0,123.12,122.99,123.09,4579.0,121.114,121.2322,121.1041,121.2026,4579.0
2024-09-30 11:50:00,123.13,123.17,122.98,123.03,5596.0,121.242,121.2814,121.0943,121.1435,5596.0
2024-09-30 11:55:00,123.01,123.05,122.91,123.01,2929.0,121.1238,121.1632,121.0254,121.1238,2929.0
2024-09-30 12:00:00,123.0,123.02,122.89,122.96,2999.0,121.114,121.1337,121.0057,121.0746,2999.0
2024-09-30 12:05:00,122.99,123.14,122.98,123.08,4051.0,121.1041,121.2518,121.0943,121.1928,4051.0
2024-09-30 12:10:00,123.09,123.1,122.89,122.98,2104.0,121.2026,121.2125,121.0057,121.0943,2104.0
2024-09-30 12:15:00,123.05,123.05,122.91,122.97,4261.0,121.1632,121.1632,121.0254,121.0845,4261.0
2024-09-30 12:20:00,122.95,122.95,122.78,122.84,3252.0,121.0648,121.0648,120.8974,120.9564,3252.0
2024-09-30 12:25:00,122.88,122.91,122.73,122.73,5242.0,120.9958,121.0254,120.8481,120.8481,5242.0
2024-09-30 12:30:00,122.72,122.85,122.72,122.83,2031.0,120.8383,120.9663,120.8383,120.9466,2031.0
2024-09-30 12:35:00,122.88,122.97,122.86,122.97,3337.0,120.9958,121.0845,120.9761,121.0845,3337.0
2024-09-30 12:40:00,122.99,123.0,122.93,122.95,3752.0,121.1041,121.114,121.0451,121.0648,3752.0
2024-09-30 12:45:00,122.99,123.03,122.97,122.97,4582.0,121.1041,121.1435,121.0845,121.0845,4582.0
2024-09-30 12:50:00,122.93,122.94,122.82,122.84,1946.0,121.0451,121.0549,120.9368,120.9564,1946.0
2024-09-30 12:55:00,122.86,122.93,122.84,122.89,4581.0,120.9761,121.0451,120.9564,121.0057,4581.0
2024-09-30 13:00:00,122.87,122.88,122.73,122.87,5351.0,120.986,120.9958,120.8481,120.986,5351.0
2024-09-30 13:05:00,122.87,122.88,122.78,122.78,1750.0,120.986,120.9958,120.8974,120.8974,1750.0
2024-09-30 13:10:00,122.78,122.81,122.67,122.68,3054.0,120.8974,120.9269,120.7891,120.7989,3054.0
2024-09-30 13:15:00,122.71,122.81,122.66,122.79,3102.0,120.8284,120.9269,120.7792,120.9072,3102.0
2024-09-30 13:20:00,122.79,122.83,122.76,122.76,2248.0,120.9072,120.9466,120.8777,120.8777,2248.0
2024-09-30 13:25:00,122.76,122.79,122.71,122.75,2755.0,120.8777,120.9072,120.8284,120.8678,2755.0
2024-09-30 13:30:00,122.76,122.78,122.67,122.67,1872.0,120.8777,120.8974,120.7891,120.7891,1872.0
2024-09-30 13:35:00,122.7,122.72,122.64,122.66,1850.0,120.8186,120.8383,120.7595,120.7792,1850.0
2024-09-30 13:40:00,122.65,122.7,122.61,122.7,6028.0,120.7694,120.8186,120.73,120.8186,6028.0
2024-09-30 13:45:00,122.71,122.76,122.7,122.76,704.0,120.8284,120.8777,120.8186,120.8777,704.0
2024-09-30 13:50:00,122.77,122.9,122.77,122.88,2202.0,120.8875,121.0155,120.8875,120.9958,2202.0
2024-09-30 13:55:00,122.91,122.92,122.71,122.74,5016.0,121.0254,121.0352,120.8284,120.858,5016.0
2024-09-30 14:00:00,122.74,122.79,122.67,122.75,4577.0,120.858,120.9072,120.7891,120.8678,4577.0
2024-09-30 14:05:00,122.75,122.76,122.62,122.74,4372.0,120.8678,120.8777,120.7398,120.858,4372.0
2024-09-30 14:10:00,122.76,122.76,122.55,122.57,7278.0,120.8777,120.8777,120.6709,120.6906,7278.0
2024-09-30 14:15:00,122.59,122.6,122.44,122.45,4166.0,120.7103,120.7201,120.5626,120.5724,4166.0
2024-09-30 14:20:00,122.4,122.43,122.23,122.33,5566.0,120.5232,120.5527,120.3558,120.4543,5566.0
2024-09-30 14:25:00,122.36,122.39,122.22,122.37,4806.0,120.4838,120.5133,120.346,120.4937,4806.0
2024-09-30 14:30:00,122.4,122.54,122.31,122.49,4303.0,120.5232,120.661,120.4346,120.6118,4303.0
2024-09-30 14:35:00,122.49,122.7,122.49,122.62,4792.0,120.6118,120.8186,120.6118,120.7398,4792.0
2024-09-30 14:40:00,122.63,122.67,122.59,122.61,3843.0,120.7497,120.7891,120.7103,120.73,3843.0
2024-09-30 14:45:00,122.69,122.74,122.65,122.69,4550.0,120.8087,120.858,120.7694,120.8087,4550.0
2024-09-30 14:50:00,122.69,122.84,122.68,122.79,3495.0,120.8087,120.9564,120.7989,120.9072,3495.0
2024-09-30 14:55:00,122.86,122.9,122.76,122.79,3682.0,120.9761,121.0155,120.8777,120.9072,3682.0
2024-09-30 15:00:00,122.76,122.77,122.59,122.73,15569.0,120.8777,120.8875,120.7103,120.8481,15569.0
2024-09-30 15:05:00,122.73,122.73,122.61,122.67,3877.0,120.8481,120.8481,120.73,120.7891,3877.0
2024-09-30 15:10:00,122.67,122.86,122.56,122.81,10199.0,120.7891,120.9761,120.6807,120.9269,10199.0
2024-09-30 15:15:00,122.79,123.01,122.79,122.95,8642.0,120.9072,121.1238,120.9072,121.0648,8642.0
2024-09-30 15:20:00,122.92,122.93,122.81,122.9,8090.0,121.0352,121.0451,120.9269,121.0155,8090.0
2024-09-30 15:25:00,122.91,122.91,122.76,122.82,11434.0,121.0254,121.0254,120.8777,120.9368,11434.0
2024-09-30 15:30:00,122.83,122.87,122.75,122.82,6678.0,120.9466,120.986,120.8678,120.9368,6678.0
2024-09-30 15:35:00,122.83,123.0,122.72,122.96,7613.0,120.9466,121.114,120.8383,121.0746,7613.0
2024-09-30 15:40:00,122.95,122.95,122.84,122.91,10951.0,121.0648,121.0648,120.9564,121.0254,10951.0
2024-09-30 15:45:00,122.91,123.05,122.83,122.97,15738.0,121.0254,121.1632,120.9466,121.0845,15738.0
2024-09-30 15:50:00,123.06,123.52,123.02,123.49,49570.0,121.1731,121.626,121.1337,121.5965,49570.0
2024-09-30 15:55:00,123.45,123.68,123.41,123.51,84207.0,121.5571,121.7836,121.5177,121.6162,84207.0
2024-10-01 09:30:00,123.52,123.73,122.24,122.3,29374.0,121.626,121.8328,120.3656,120.4247,29374.0
2024-10-01 09:35:00,122.18,122.18,121.41,121.56,6142.0,120.3066,120.3066,119.5484,119.6961,6142.0
2024-10-01 09:40:00,121.54,121.84,121.49,121.64,6692.0,119.6764,119.9718,119.6271,119.7748,6692.0
2024-10-01 09:45:00,121.5,121.5,121.13,121.24,4624.0,119.637,119.637,119.2727,119.381,4624.0
2024-10-01 09:50:00,121.22,121.48,121.1,121.13,15879.0,119.3613,119.6173,119.2431,119.2727,15879.0
2024-10-01 09:55:00,121.02,121.57,121.01,121.48,19661.0,119.1644,119.7059,119.1545,119.6173,19661.0
2024-10-01 10:00:00,121.38,121.81,121.18,121.52,12133.0,119.5188,119.9422,119.3219,119.6567,12133.0
2024-10-01 10:05:00,121.51,121.55,121.17,121.3,21628.0,119.6468,119.6862,119.3121,119.4401,21628.0
2024-10-01 10:10:00,121.33,121.54,121.18,121.32,13044.0,119.4696,119.6764,119.3219,119.4598,13044.0
2024-10-01 10:15:00,121.31,121.35,121.18,121.31,6091.0,119.4499,119.4893,119.3219,119.4499,6091.0
2024-10-01 10:20:00,121.37,122.08,121.37,121.82,7094.0,119.509,120.2081,119.509,119.9521,7094.0
2024-10-01 10:25:00,121.82,121.88,121.51,121.66,8607.0,119.9521,120.0112,119.6468,119.7945,8607.0
2024-10-01 10:30:00,121.66,121.66,121.31,121.48,7186.0,119.7945,119.7945,119.4499,119.6173,7186.0
2024-10-01 10:35:00,121.42,121.65,121.29,121.65,3100.0,119.5582,119.7847,119.4302,119.7847,3100.0
2024-10-01 10:40:00,121.63,121.8,121.58,121.77,3864.0,119.765,119.9324,119.7158,119.9029,3864.0
2024-10-01 10:45:00,121.76,121.87,121.61,121.65,3500.0,119.893,120.0013,119.7453,119.7847,3500.0
2024-10-01 10:50:00,121.65,121.74,121.55,121.62,4479.0,119.7847,119.8733,119.6862,119.7552,4479.0
2024-10-01 10:55:00,121.67,121.69,121.57,121.69,3746.0,119.8044,119.8241,119.7059,119.8241,3746.0
2024-10-01 11:00:00,121.68,121.75,121.62,121.68,10376.0,119.8142,119.8832,119.7552,119.8142,10376.0
2024-10-01 11:05:00,121.68,121.68,121.05,121.06,7389.0,119.8142,119.8142,119.1939,119.2037,7389.0
2024-10-01 11:10:00,121.03,121.27,120.92,121.23,22795.0,119.1742,119.4105,119.0659,119.3711,22795.0
2024-10-01 11:15:00,121.19,121.28,121.08,121.28,6013.0,119.3317,119.4204,119.2234,119.4204,6013.0
2024-10-01 11:20:00,121.29,121.47,121.26,121.26,5350.0,119.4302,119.6075,119.4007,119.4007,5350.0
2024-10-01 11:25:00,121.26,121.42,121.23,121.4,8057.0,119.4007,119.5582,119.3711,119.5385,8057.0
2024-10-01 11:30:00,121.4,121.69,121.36,121.69,5672.0,119.5385,119.8241,119.4991,119.8241,5672.0
2024-10-01 11:35:00,121.77,121.99,121.72,121.98,9060.0,119.9029,120.1195,119.8536,120.1096,9060.0
2024-10-01 11:40:00,121.98,122.15,121.98,122.07,1900.0,120.1096,120.277,120.1096,120.1983,1900.0
2024-10-01 11:45:00,121.93,121.93,121.8,121.93,1500.0,120.0604,120.0604,119.9324,120.0604,1500.0
2024-10-01 11:50:00,121.93,121.93,121.77,121.84,1624.0,120.0604,120.0604,119.9029,119.9718,1624.0
2024-10-01 11:55:00,121.83,121.84,121.61,121.61,2100.0,119.9619,119.9718,119.7453,119.7453,2100.0
2024-10-01 12:00:00,121.54,121.66,121.45,121.66,3214.0,119.6764,119.7945,119.5878,119.7945,3214.0
2024-10-01 12:05:00,121.72,121.82,121.72,121.82,788.0,119.8536,119.9521,119.8536,119.9521,788.0
2024-10-01 12:10:00,121.82,121.93,121.72,121.76,2900.0,119.9521,120.0604,119.8536,119.893,2900.0
2024-10-01 12:15:00,121.78,121.86,121.78,121.82,1300.0,119.9127,119.9915,119.9127,119.9521,1300.0
2024-10-01 12:20:00,121.77,121.89,121.77,121.78,1400.0,119.9029,120.021,119.9029,119.9127,1400.0
2024-10-01 12:25:00,121.81,121.88,121.74,121.87,3555.0,119.9422,120.0112,119.8733,120.0013,3555.0
2024-10-01 12:30:00,121.88,121.92,121.54,121.92,3028.0,120.0112,120.0506,119.6764,120.0506,3028.0
2024-10-01 12:35:00,121.89,122.02,121.57,121.57,6332.0,120.021,120.149,119.7059,119.7059,6332.0
2024-10-01 12:40:00,121.66,121.72,121.44,121.44,2000.0,119.7945,119.8536,119.5779,119.5779,2000.0
2024-10-01 12:45:00,121.44,121.47,121.32,121.43,3276.0,119.5779,119.6075,119.4598,119.5681,3276.0
2024-10-01 12:50:00,121.45,121.85,121.45,121.8,3244.0,119.5878,119.9816,119.5878,119.9324,3244.0
2024-10-01 12:55:00,121.72,121.82,121.69,121.81,1289.0,119.8536,119.9521,119.8241,119.9422,1289.0
2024-10-01 13:00:00,121.61,121.66,121.42,121.43,1114.0,119.7453,119.7945,119.5582,119.5681,1114.0
2024-10-01 13:05:00,121.37,121.4,121.24,121.33,3274.0,119.509,119.5385,119.381,119.4696,3274.0
2024-10-01 13:10:00,121.36,121.44,121.36,121.36,1200.0,119.4991,119.5779,119.4991,119.4991,1200.0
2024-10-01 13:15:00,121.36,121.41,121.29,121.38,2000.0,119.4991,119.5484,119.4302,119.5188,2000.0
2024-10-01 13:20:00,121.34,121.44,121.32,121.33,1820.0,119.4794,119.5779,119.4598,119.4696,1820.0
2024-10-01 13:25:00,121.29,121.31,121.22,121.27,2200.0,119.4302,119.4499,119.3613,119.4105,2200.0
2024-10-01 13:30:00,121.23,121.6,121.22,121.5,4550.0,119.3711,119.7355,119.3613,119.637,4550.0
2024-10-01 13:35:00,121.43,121.49,121.27,121.48,2210.0,119.5681,119.6271,119.4105,119.6173,2210.0
2024-10-01 13:40:00,121.48,121.62,121.41,121.54,3763.0,119.6173,119.7552,119.5484,119.6764,3763.0
2024-10-01 13:45:00,121.54,121.56,121.52,121.52,1800.0,119.6764,119.6961,119.6567,119.6567,1800.0
2024-10-01 13:50:00,121.52,121.69,121.51,121.68,4244.0,119.6567,119.8241,119.6468,119.8142,4244.0
2024-10-01 13:55:00,121.7,121.9,121.69,121.83,7732.0,119.8339,120.0309,119.8241,119.9619,7732.0
2024-10-01 14:00:00,121.96,122.08,121.96,122.07,2472.0,120.0899,120.2081,120.0899,120.1983,2472.0
2024-10-01 14:05:00,122.12,122.14,122.07,122.11,2000.0,120.2475,120.2672,120.1983,120.2376,2000.0
2024-10-01 14:10:00,122.11,122.13,122.02,122.11,4100.0,120.2376,120.2573,120.149,120.2376,4100.0
2024-10-01 14:15:00,122.14,122.21,122.08,122.13,2627.0,120.2672,120.3361,120.2081,120.2573,2627.0
2024-10-01 14:20:00,122.14,122.14,121.98,122.0,1800.0,120.2672,120.2672,120.1096,120.1293,1800.0
2024-10-01 14:25:00,122.02,122.04,121.97,122.04,3102.0,120.149,120.1687,120.0998,120.1687,3102.0
2024-10-01 14:30:00,122.01,122.1,122.0,122.03,2726.0,120.1392,120.2278,120.1293,120.1589,2726.0
2024-10-01 14:35:00,122.04,122.04,121.91,121.92,2993.0,120.1687,120.1687,120.0407,120.0506,2993.0
2024-10-01 14:40:00,121.98,122.01,121.9,121.99,2104.0,120.1096,120.1392,120.0309,120.1195,2104.0
2024-10-01 14:45:00,122.02,122.02,121.93,121.95,2100.0,120.149,120.149,120.0604,120.0801,2100.0
2024-10-01 14:50:00,121.98,121.99,121.59,121.6,27890.0,120.1096,120.1195,119.7256,119.7355,27890.0
2024-10-01 14:55:00,121.62,121.77,121.57,121.7,3609.0,119.7552,119.9029,119.7059,119.8339,3609.0
2024-10-01 15:00:00,121.71,121.76,121.64,121.73,3042.0,119.8438,119.893,119.7748,119.8635,3042.0
2024-10-01 15:05:00,121.72,121.84,121.72,121.82,2682.0,119.8536,119.9718,119.8536,119.9521,2682.0
2024-10-01 15:10:00,121.83,121.92,121.77,121.89,4400.0,119.9619,120.0506,119.9029,120.021,4400.0
2024-10-01 15:15:00,121.89,121.95,121.74,121.87,4631.0,120.021,120.0801,119.8733,120.0013,4631.0
2024-10-01 15:20:00,121.83,121.98,121.82,121.93,2602.0,119.9619,120.1096,119.9521,120.0604,2602.0
2024-10-01 15:25:00,121.9,121.96,121.83,121.87,10541.0,120.0309,120.0899,119.9619,120.0013,10541.0
2024-10-01 15:30:00,121.81,121.82,121.53,121.57,6967.0,119.9422,119.9521,119.6665,119.7059,6967.0
2024-10-01 15:35:00,121.6,121.6,121.48,121.59,6131.0,119.7355,119.7355,119.6173,119.7256,6131.0
2024-10-01 15:40:00,121.57,121.59,121.29,121.38,8525.0,119.7059,119.7256,119.4302,119.5188,8525.0
2024-10-01 15:45:00,121.35,121.4,121.23,121.25,7098.0,119.4893,119.5385,119.3711,119.3908,7098.0
2024-10-01 15:50:00,121.3,121.44,121.25,121.26,24559.0,119.4401,119.5779,119.3908,119.4007,24559.0
2024-10-01 15:55:00,121.16,121.4,121.06,121.31,78357.0,119.3022,119.5385,119.2037,119.4499,78357.0
2024-10-02 09:30:00,121.26,122.66,121.26,122.61,13874.0,119.4007,120.7792,119.4007,120.73,13874.0
2024-10-02 09:35:00,122.61,122.61,122.15,122.24,4860.0,120.73,120.73,120.277,120.3656,4860.0
2024-10-02 09:40:00,122.29,122.29,121.91,121.91,3990.0,120.4149,120.4149,120.0407,120.0407,3990.0
2024-10-02 09:45:00,122.1,122.38,121.93,122.35,2311.0,120.2278,120.5035,120.0604,120.474,2311.0
2024-10-02 09:50:00,122.35,122.4,122.18,122.33,1752.0,120.474,120.5232,120.3066,120.4543,1752.0
2024-10-02 09:55:00,122.32,122.5,122.32,122.36,2700.0,120.4444,120.6217,120.4444,120.4838,2700.0
2024-10-02 10:00:00,122.47,122.81,122.46,122.8,3284.0,120.5921,120.9269,120.5823,120.9171,3284.0
2024-10-02 10:05:00,122.71,122.88,122.7,122.75,9527.0,120.8284,120.9958,120.8186,120.8678,9527.0
2024-10-02 10:10:00,122.85,122.95,122.84,122.88,1986.0,120.9663,121.0648,120.9564,120.9958,1986.0
2024-10-02 10:15:00,122.87,123.07,122.73,123.07,4988.0,120.986,121.1829,120.8481,121.1829,4988.0
2024-10-02 10:20:00,123.14,123.14,122.92,122.94,1500.0,121.2518,121.2518,121.0352,121.0549,1500.0
2024-10-02 10:25:00,123.07,123.58,123.07,123.56,7386.0,121.1829,121.6851,121.1829,121.6654,7386.0
2024-10-02 10:30:00,123.53,123.79,123.42,123.51,7780.0,121.6359,121.8919,121.5276,121.6162,7780.0
2024-10-02 10:35:00,123.51,123.63,123.36,123.63,3495.0,121.6162,121.7343,121.4685,121.7343,3495.0
2024-10-02 10:40:00,123.63,123.64,123.46,123.46,3000.0,121.7343,121.7442,121.5669,121.5669,3000.0
2024-10-02 10:45:00,123.45,123.65,123.34,123.65,3324.0,121.5571,121.754,121.4488,121.754,3324.0
2024-10-02 10:50:00,123.64,123.71,123.37,123.38,17585.0,121.7442,121.8131,121.4783,121.4882,17585.0
2024-10-02 10:55:00,123.37,123.6,123.27,123.46,3298.0,121.4783,121.7048,121.3799,121.5669,3298.0
2024-10-02 11:00:00,123.42,123.5,123.23,123.39,9454.0,121.5276,121.6063,121.3405,121.498,9454.0
2024-10-02 11:05:00,123.43,123.43,123.25,123.32,3905.0,121.5374,121.5374,121.3602,121.4291,3905.0
2024-10-02 11:10:00,123.39,123.6,123.38,123.57,5910.0,121.498,121.7048,121.4882,121.6753,5910.0
2024-10-02 11:15:00,123.57,123.62,123.54,123.62,3026.0,121.6753,121.7245,121.6457,121.7245,3026.0
2024-10-02 11:20:00,123.58,123.58,123.48,123.56,3730.0,121.6851,121.6851,121.5866,121.6654,3730.0
2024-10-02 11:25:00,123.56,123.66,123.53,123.66,3040.0,121.6654,121.7639,121.6359,121.7639,3040.0
2024-10-02 11:30:00,123.7,123.75,123.52,123.62,8958.0,121.8033,121.8525,121.626,121.7245,8958.0
2024-10-02 11:35:00,123.63,123.63,123.49,123.51,3539.0,121.7343,121.7343,121.5965,121.6162,3539.0
2024-10-02 11:40:00,123.51,123.51,123.38,123.42,4524.0,121.6162,121.6162,121.4882,121.5276,4524.0
2024-10-02 11:45:00,123.45,123.47,123.34,123.34,2202.0,121.5571,121.5768,121.4488,121.4488,2202.0
2024-10-02 11:50:00,123.44,123.61,123.42,123.49,2400.0,121.5472,121.7146,121.5276,121.5965,2400.0
2024-10-02 11:55:00,123.49,123.5,123.36,123.41,4972.0,121.5965,121.6063,121.4685,121.5177,4972.0
2024-10-02 12:00:00,123.41,123.53,123.4,123.52,2237.0,121.5177,121.6359,121.5079,121.626,2237.0
2024-10-02 12:05:00,123.55,123.75,123.55,123.72,2624.0,121.6556,121.8525,121.6556,121.823,2624.0
2024-10-02 12:10:00,123.75,123.94,123.75,123.94,3060.0,121.8525,122.0396,121.8525,122.0396,3060.0
2024-10-02 12:15:00,123.94,123.95,123.89,123.93,3718.0,122.0396,122.0494,121.9903,122.0297,3718.0
2024-10-02 12:20:00,123.94,124.05,123.86,124.05,1900.0,122.0396,122.1479,121.9608,122.1479,1900.0
2024-10-02 12:25:00,124.06,124.14,123.99,124.14,2734.0,122.1577,122.2365,122.0888,122.2365,2734.0
2024-10-02 12:30:00,124.07,124.18,124.03,124.05,7215.0,122.1676,122.2759,122.1282,122.1479,7215.0
2024-10-02 12:35:00,124.04,124.1,123.99,124.04,2343.0,122.138,122.1971,122.0888,122.138,2343.0
2024-10-02 12:40:00,124.05,124.05,123.9,123.92,1520.0,122.1479,122.1479,122.0002,122.0199,1520.0
2024-10-02 12:45:00,123.88,123.94,123.83,123.83,1100.0,121.9805,122.0396,121.9313,121.9313,1100.0
2024-10-02 12:50:00,123.83,123.89,123.83,123.89,1700.0,121.9313,121.9903,121.9313,121.9903,1700.0
2024-10-02 12:55:00,123.87,123.87,123.7,123.7,1700.0,121.9707,121.9707,121.8033,121.8033,1700.0
2024-10-02 13:00:00,123.73,123.8,123.61,123.61,4515.0,121.8328,121.9017,121.7146,121.7146,4515.0
2024-10-02 13:05:00,123.62,123.62,123.5,123.58,5827.0,121.7245,121.7245,121.6063,121.6851,5827.0
2024-10-02 13:10:00,123.61,123.61,123.56,123.6,1100.0,121.7146,121.7146,121.6654,121.7048,1100.0
2024-10-02 13:15:00,123.58,123.64,123.54,123.59,2199.0,121.6851,121.7442,121.6457,121.6949,2199.0
2024-10-02 13:20:00,123.54,123.64,123.54,123.64,2460.0,121.6457,121.7442,121.6457,121.7442,2460.0
2024-10-02 13:25:00,123.61,123.76,123.61,123.76,2400.0,121.7146,121.8623,121.7146,121.8623,2400.0
2024-10-02 13:30:00,123.68,123.71,123.5,123.5,1944.0,121.7836,121.8131,121.6063,121.6063,1944.0
2024-10-02 13:35:00,123.54,123.66,123.53,123.66,900.0,121.6457,121.7639,121.6359,121.7639,900.0
2024-10-02 13:40:00,123.65,123.65,123.58,123.61,1866.0,121.754,121.754,121.6851,121.7146,1866.0
2024-10-02 13:45:00,123.6,123.75,123.59,123.75,1900.0,121.7048,121.8525,121.6949,121.8525,1900.0
2024-10-02 13:50:00,123.75,123.81,123.72,123.8,2190.0,121.8525,121.9116,121.823,121.9017,2190.0
2024-10-02 13:55:00,123.8,123.84,123.79,123.82,1205.0,121.9017,121.9411,121.8919,121.9214,1205.0
2024-10-02 14:00:00,123.81,123.83,123.66,123.67,1632.0,121.9116,121.9313,121.7639,121.7737,1632.0
2024-10-02 14:05:00,123.63,123.7,123.62,123.7,2400.0,121.7343,121.8033,121.7245,121.8033,2400.0
2024-10-02 14:10:00,123.64,123.78,123.63,123.71,4881.0,121.7442,121.882,121.7343,121.8131,4881.0
2024-10-02 14:15:00,123.74,123.76,123.68,123.73,2045.0,121.8426,121.8623,121.7836,121.8328,2045.0
2024-10-02 14:20:00,123.75,123.75,123.53,123.53,4127.0,121.8525,121.8525,121.6359,121.6359,4127.0
2024-10-02 14:25:00,123.49,123.61,123.35,123.48,4072.0,121.5965,121.7146,121.4586,121.5866,4072.0
2024-10-02 14:30:00,123.46,123.57,123.46,123.56,1414.0,121.5669,121.6753,121.5669,121.6654,1414.0
2024-10-02 14:35:00,123.56,123.56,123.47,123.54,1871.0,121.6654,121.6654,121.5768,121.6457,1871.0
2024-10-02 14:40:00,123.53,123.63,123.53,123.63,600.0,121.6359,121.7343,121.6359,121.7343,600.0
2024-10-02 14:45:00,123.65,123.68,123.62,123.67,2110.0,121.754,121.7836,121.7245,121.7737,2110.0
2024-10-02 14:50:00,123.68,123.68,123.6,123.64,4161.0,121.7836,121.7836,121.7048,121.7442,4161.0
2024-10-02 14:55:00,123.65,123.67,123.6,123.62,4023.0,121.754,121.7737,121.7048,121.7245,4023.0
2024-10-02 15:00:00,123.63,123.65,123.59,123.65,1906.0,121.7343,121.754,121.6949,121.754,1906.0
2024-10-02 15:05:00,123.65,123.73,123.64,123.73,2826.0,121.754,121.8328,121.7442,121.8328,2826.0
2024-10-02 15:10:00,123.75,123.77,123.69,123.71,4797.0,121.8525,121.8722,121.7934,121.8131,4797.0
2024-10-02 15:15:00,123.73,123.75,123.59,123.63,5196.0,121.8328,121.8525,121.6949,121.7343,5196.0
2024-10-02 15:20:00,123.65,123.66,123.56,123.6,2909.0,121.754,121.7639,121.6654,121.7048,2909.0
2024-10-02 15:25:00,123.57,123.68,123.55,123.68,4183.0,121.6753,121.7836,121.6556,121.7836,4183.0
2024-10-02 15:30:00,123.69,123.69,123.41,123.46,11212.0,121.7934,121.7934,121.5177,121.5669,11212.0
2024-10-02 15:35:00,123.42,123.49,123.31,123.31,10979.0,121.5276,121.5965,121.4192,121.4192,10979.0
2024-10-02 15:40:00,123.3,123.35,123.19,123.34,12043.0,121.4094,121.4586,121.3011,121.4488,12043.0
2024-10-02 15:45:00,123.37,123.38,123.19,123.23,11449.0,121.4783,121.4882,121.3011,121.3405,11449.0
2024-10-02 15:50:00,123.16,123.23,123.06,123.19,22538.0,121.2715,121.3405,121.1731,121.3011,22538.0
2024-10-02 15:55:00,123.18,123.18,122.84,123.02,96724.0,121.2912,121.2912,120.9564,121.1337,96724.0
2024-10-03 09:30:00,122.41,123.2,122.41,123.18,12847.0,120.533,121.3109,120.533,121.2912,12847.0
2024-10-03 09:35:00,123.11,123.11,122.59,122.77,1350.0,121.2223,121.2223,120.7103,120.8875,1350.0
2024-10-03 09:40:00,122.76,123.04,122.73,122.73,2236.0,120.8777,121.1534,120.8481,120.8481,2236.0
2024-10-03 09:45:00,122.78,122.78,122.38,122.56,1884.0,120.8974,120.8974,120.5035,120.6807,1884.0
2024-10-03 09:50:00,122.56,122.64,122.46,122.59,2800.0,120.6807,120.7595,120.5823,120.7103,2800.0
2024-10-03 09:55:00,122.67,123.03,122.63,122.85,3381.0,120.7891,121.1435,120.7497,120.9663,3381.0
2024-10-03 10:00:00,122.94,123.45,122.94,123.42,12286.0,121.0549,121.5571,121.0549,121.5276,12286.0
2024-10-03 10:05:00,123.45,123.45,122.96,123.0,11675.0,121.5571,121.5571,121.0746,121.114,11675.0
2024-10-03 10:10:00,123.0,123.03,122.42,122.53,6397.0,121.114,121.1435,120.5429,120.6512,6397.0
2024-10-03 10:15:00,122.56,122.85,122.47,122.75,4754.0,120.6807,120.9663,120.5921,120.8678,4754.0
2024-10-03 10:20:00,122.69,122.69,122.26,122.38,4489.0,120.8087,120.8087,120.3853,120.5035,4489.0
2024-10-03 10:25:00,122.33,122.56,122.33,122.34,3191.0,120.4543,120.6807,120.4543,120.4641,3191.0
2024-10-03 10:30:00,122.34,122.77,122.29,122.73,3549.0,120.4641,120.8875,120.4149,120.8481,3549.0
2024-10-03 10:35:00,122.72,122.72,122.41,122.47,3545.0,120.8383,120.8383,120.533,120.5921,3545.0
2024-10-03 10:40:00,122.51,122.64,122.17,122.32,3975.0,120.6315,120.7595,120.2967,120.4444,3975.0
2024-10-03 10:45:00,122.32,122.63,122.28,122.53,3178.0,120.4444,120.7497,120.405,120.6512,3178.0
2024-10-03 10:50:00,122.53,122.78,122.53,122.7,2145.0,120.6512,120.8974,120.6512,120.8186,2145.0
2024-10-03 10:55:00,122.6,122.61,122.27,122.29,1866.0,120.7201,120.73,120.3952,120.4149,1866.0
2024-10-03 11:00:00,122.22,122.22,122.03,122.08,3677.0,120.346,120.346,120.1589,120.2081,3677.0
2024-10-03 11:05:00,122.23,122.27,122.22,122.22,1311.0,120.3558,120.3952,120.346,120.346,1311.0
2024-10-03 11:10:00,122.22,122.32,122.17,122.22,1973.0,120.346,120.4444,120.2967,120.346,1973.0
2024-10-03 11:15:00,122.22,122.4,122.21,122.3,1943.0,120.346,120.5232,120.3361,120.4247,1943.0
2024-10-03 11:20:00,122.26,122.39,122.26,122.3,3020.0,120.3853,120.5133,120.3853,120.4247,3020.0
2024-10-03 11:25:00,122.29,122.32,122.19,122.32,2690.0,120.4149,120.4444,120.3164,120.4444,2690.0
2024-10-03 11:30:00,122.3,122.51,122.3,122.44,2100.0,120.4247,120.6315,120.4247,120.5626,2100.0
2024-10-03 11:35:00,122.48,122.62,122.48,122.57,2600.0,120.602,120.7398,120.602,120.6906,2600.0
2024-10-03 11:40:00,122.56,122.65,122.52,122.58,1400.0,120.6807,120.7694,120.6414,120.7004,1400.0
2024-10-03 11:45:00,122.58,122.59,122.5,122.5,1465.0,120.7004,120.7103,120.6217,120.6217,1465.0
2024-10-03 11:50:00,122.53,122.61,122.53,122.57,1100.0,120.6512,120.73,120.6512,120.6906,1100.0
2024-10-03 11:55:00,122.57,122.68,122.57,122.6,2388.0,120.6906,120.7989,120.6906,120.7201,2388.0
2024-10-03 12:00:00,122.64,122.65,122.64,122.64,700.0,120.7595,120.7694,120.7595,120.7595,700.0
2024-10-03 12:05:00,122.64,122.67,122.52,122.64,3116.0,120.7595,120.7891,120.6414,120.7595,3116.0
2024-10-03 12:10:00,122.61,122.64,122.6,122.6,1450.0,120.73,120.7595,120.7201,120.7201,1450.0
2024-10-03 12:15:00,122.59,122.64,122.55,122.57,1839.0,120.7103,120.7595,120.6709,120.6906,1839.0
2024-10-03 12:20:00,122.57,122.61,122.56,122.57,2100.0,120.6906,120.73,120.6807,120.6906,2100.0
2024-10-03 12:25:00,122.59,122.63,122.51,122.51,3400.0,120.7103,120.7497,120.6315,120.6315,3400.0
2024-10-03 12:30:00,122.5,122.5,122.4,122.44,4176.0,120.6217,120.6217,120.5232,120.5626,4176.0
2024-10-03 12:35:00,122.46,122.46,122.38,122.38,1504.0,120.5823,120.5823,120.5035,120.5035,1504.0
2024-10-03 12:40:00,122.38,122.39,122.26,122.31,2401.0,120.5035,120.5133,120.3853,120.4346,2401.0
2024-10-03 12:45:00,122.33,122.33,122.06,122.13,2400.0,120.4543,120.4543,120.1884,120.2573,2400.0
2024-10-03 12:50:00,122.12,122.15,121.92,122.06,9386.0,120.2475,120.277,120.0506,120.1884,9386.0
2024-10-03 12:55:00,122.09,122.29,122.09,122.15,2910.0,120.2179,120.4149,120.2179,120.277,2910.0
2024-10-03 13:00:00,122.15,122.18,121.95,121.96,2559.0,120.277,120.3066,120.0801,120.0899,2559.0
2024-10-03 13:05:00,121.99,122.21,121.95,122.21,1942.0,120.1195,120.3361,120.0801,120.3361,1942.0
2024-10-03 13:10:00,122.07,122.13,122.05,122.05,500.0,120.1983,120.2573,120.1786,120.1786,500.0
2024-10-03 13:15:00,122.03,122.1,121.96,122.07,1200.0,120.1589,120.2278,120.0899,120.1983,1200.0
2024-10-03 13:20:00,122.07,122.32,122.06,122.16,3369.0,120.1983,120.4444,120.1884,120.2869,3369.0
2024-10-03 13:25:00,122.2,122.41,122.17,122.17,3748.0,120.3263,120.533,120.2967,120.2967,3748.0
2024-10-03 13:30:00,122.1,122.26,122.1,122.26,3085.0,120.2278,120.3853,120.2278,120.3853,3085.0
2024-10-03 13:35:00,122.23,122.23,122.14,122.16,2246.0,120.3558,120.3558,120.2672,120.2869,2246.0
2024-10-03 13:40:00,122.11,122.14,122.01,122.12,4660.0,120.2376,120.2672,120.1392,120.2475,4660.0
2024-10-03 13:45:00,122.13,122.18,122.11,122.12,1173.0,120.2573,120.3066,120.2376,120.2475,1173.0
2024-10-03 13:50:00,122.08,122.11,122.06,122.1,1300.0,120.2081,120.2376,120.1884,120.2278,1300.0
2024-10-03 13:55:00,122.1,122.17,122.08,122.09,2263.0,120.2278,120.2967,120.2081,120.2179,2263.0
2024-10-03 14:00:00,122.11,122.18,122.08,122.17,1605.0,120.2376,120.3066,120.2081,120.2967,1605.0
2024-10-03 14:05:00,122.15,122.21,122.15,122.18,1818.0,120.277,120.3361,120.277,120.3066,1818.0
2024-10-03 14:10:00,122.18,122.25,122.18,122.23,4204.0,120.3066,120.3755,120.3066,120.3558,4204.0
2024-10-03 14:15:00,122.22,122.28,122.19,122.26,2271.0,120.346,120.405,120.3164,120.3853,2271.0
2024-10-03 14:20:00,122.27,122.29,122.06,122.08,5799.0,120.3952,120.4149,120.1884,120.2081,5799.0
2024-10-03 14:25:00,122.15,122.2,122.12,122.14,3050.0,120.277,120.3263,120.2475,120.2672,3050.0
2024-10-03 14:30:00,122.14,122.16,122.01,122.16,4210.0,120.2672,120.2869,120.1392,120.2869,4210.0
2024-10-03 14:35:00,122.12,122.12,122.04,122.05,1160.0,120.2475,120.2475,120.1687,120.1786,1160.0
2024-10-03 14:40:00,122.11,122.19,122.11,122.14,2849.0,120.2376,120.3164,120.2376,120.2672,2849.0
2024-10-03 14:45:00,122.09,122.14,121.99,122.09,3391.0,120.2179,120.2672,120.1195,120.2179,3391.0
2024-10-03 14:50:00,122.03,122.11,122.0,122.1,2520.0,120.1589,120.2376,120.1293,120.2278,2520.0
2024-10-03 14:55:00,122.1,122.1,121.93,121.98,2600.0,120.2278,120.2278,120.0604,120.1096,2600.0
2024-10-03 15:00:00,121.93,122.04,121.92,122.0,3000.0,120.0604,120.1687,120.0506,120.1293,3000.0
2024-10-03 15:05:00,122.02,122.08,121.96,122.08,3700.0,120.149,120.2081,120.0899,120.2081,3700.0
2024-10-03 15:10:00,122.05,122.11,122.0,122.09,1732.0,120.1786,120.2376,120.1293,120.2179,1732.0
2024-10-03 15:15:00,122.07,122.07,122.01,122.02,1777.0,120.1983,120.1983,120.1392,120.149,1777.0
2024-10-03 15:20:00,122.0,122.08,121.99,122.07,5330.0,120.1293,120.2081,120.1195,120.1983,5330.0
2024-10-03 15:25:00,122.07,122.07,121.92,121.96,6369.0,120.1983,120.1983,120.0506,120.0899,6369.0
2024-10-03 15:30:00,121.94,122.08,121.94,122.07,2258.0,120.0702,120.2081,120.0702,120.1983,2258.0
2024-10-03 15:35:00,122.07,122.21,122.06,122.21,7127.0,120.1983,120.3361,120.1884,120.3361,7127.0
2024-10-03 15:40:00,122.18,122.25,122.17,122.19,8094.0,120.3066,120.3755,120.2967,120.3164,8094.0
2024-10-03 15:45:00,122.17,122.26,122.17,122.25,5934.0,120.2967,120.3853,120.2967,120.3755,5934.0
2024-10-03 15:50:00,122.24,122.34,122.19,122.25,14519.0,120.3656,120.4641,120.3164,120.3755,14519.0
2024-10-03 15:55:00,122.16,122.86,122.14,122.74,94796.0,120.2869,120.9761,120.2672,120.858,94796.0
2024-10-04 09:30:00,123.91,123.91,123.25,123.47,13774.0,122.5242,122.5242,121.8716,122.0891,13774.0
2024-10-04 09:35:00,123.63,123.7,123.26,123.46,2095.0,122.2474,122.3166,121.8815,122.0793,2095.0
2024-10-04 09:40:00,123.34,123.45,123.28,123.28,1143.0,121.9606,122.0694,121.9013,121.9013,1143.0
2024-10-04 09:45:00,123.28,123.28,122.89,123.08,3950.0,121.9013,121.9013,121.5156,121.7035,3950.0
2024-10-04 09:50:00,123.08,123.25,122.91,123.13,8220.0,121.7035,121.8716,121.5354,121.7529,8220.0
2024-10-04 09:55:00,123.14,123.14,122.54,122.63,7835.0,121.7628,121.7628,121.1695,121.2585,7835.0
2024-10-04 10:00:00,122.6,122.72,122.54,122.63,4818.0,121.2289,121.3475,121.1695,121.2585,4818.0
2024-10-04 10:05:00,122.64,122.77,122.25,122.26,3384.0,121.2684,121.397,120.8828,120.8927,3384.0
2024-10-04 10:10:00,122.26,122.59,122.22,122.59,4485.0,120.8927,121.219,120.8531,121.219,4485.0
2024-10-04 10:15:00,122.64,122.88,122.58,122.88,4364.0,121.2684,121.5057,121.2091,121.5057,4364.0
2024-10-04 10:20:00,122.79,122.87,122.6,122.69,3122.0,121.4167,121.4959,121.2289,121.3179,3122.0
2024-10-04 10:25:00,122.66,122.77,122.38,122.48,1550.0,121.2882,121.397,121.0113,121.1102,1550.0
2024-10-04 10:30:00,122.42,122.55,122.4,122.44,4346.0,121.0509,121.1794,121.0311,121.0707,4346.0
2024-10-04 10:35:00,122.54,122.62,122.33,122.39,2421.0,121.1695,121.2487,120.9619,121.0212,2421.0
2024-10-04 10:40:00,122.39,122.68,122.37,122.51,4881.0,121.0212,121.308,121.0014,121.1399,4881.0
2024-10-04 10:45:00,122.59,122.6,122.36,122.46,2617.0,121.219,121.2289,120.9916,121.0904,2617.0
2024-10-04 10:50:00,122.5,122.64,122.48,122.5,2656.0,121.13,121.2684,121.1102,121.13,2656.0
2024-10-04 10:55:00,122.49,122.65,122.49,122.61,6681.0,121.1201,121.2783,121.1201,121.2388,6681.0
2024-10-04 11:00:00,122.66,122.93,122.66,122.87,6081.0,121.2882,121.5552,121.2882,121.4959,6081.0
2024-10-04 11:05:00,122.84,122.94,122.75,122.8,2305.0,121.4662,121.5651,121.3772,121.4266,2305.0
2024-10-04 11:10:00,122.73,122.94,122.73,122.74,8363.0,121.3574,121.5651,121.3574,121.3673,8363.0
2024-10-04 11:15:00,122.7,122.77,122.62,122.63,1934.0,121.3278,121.397,121.2487,121.2585,1934.0
2024-10-04 11:20:00,122.46,122.49,122.31,122.36,2605.0,121.0904,121.1201,120.9421,120.9916,2605.0
2024-10-04 11:25:00,122.36,122.36,122.25,122.28,1830.0,120.9916,120.9916,120.8828,120.9125,1830.0
2024-10-04 11:30:00,122.2,122.27,122.1,122.27,900.0,120.8333,120.9026,120.7345,120.9026,900.0
2024-10-04 11:35:00,122.26,122.37,122.25,122.32,2594.0,120.8927,121.0014,120.8828,120.952,2594.0
2024-10-04 11:40:00,122.32,122.5,122.32,122.45,1916.0,120.952,121.13,120.952,121.0806,1916.0
2024-10-04 11:45:00,122.47,122.55,122.44,122.44,2355.0,121.1003,121.1794,121.0707,121.0707,2355.0
2024-10-04 11:50:00,122.55,122.65,122.5,122.61,1522.0,121.1794,121.2783,121.13,121.2388,1522.0
2024-10-04 11:55:00,122.63,122.66,122.48,122.48,6309.0,121.2585,121.2882,121.1102,121.1102,6309.0
2024-10-04 12:00:00,122.52,122.55,122.4,122.43,3726.0,121.1498,121.1794,121.0311,121.0608,3726.0
2024-10-04 12:05:00,122.46,122.55,122.3,122.31,2689.0,121.0904,121.1794,120.9322,120.9421,2689.0
2024-10-04 12:10:00,122.37,122.38,122.25,122.25,1200.0,121.0014,121.0113,120.8828,120.8828,1200.0
2024-10-04 12:15:00,122.22,122.41,122.22,122.3,2437.0,120.8531,121.041,120.8531,120.9322,2437.0
2024-10-04 12:20:00,122.25,122.29,122.24,122.24,1295.0,120.8828,120.9223,120.8729,120.8729,1295.0
2024-10-04 12:25:00,122.24,122.3,122.16,122.3,2447.0,120.8729,120.9322,120.7938,120.9322,2447.0
2024-10-04 12:30:00,122.26,122.35,122.24,122.35,1466.0,120.8927,120.9817,120.8729,120.9817,1466.0
2024-10-04 12:35:00,122.35,122.57,122.26,122.57,2684.0,120.9817,121.1992,120.8927,121.1992,2684.0
2024-10-04 12:40:00,122.5,122.66,122.5,122.63,1050.0,121.13,121.2882,121.13,121.2585,1050.0
2024-10-04 12:45:00,122.63,122.63,122.59,122.61,400.0,121.2585,121.2585,121.219,121.2388,400.0
2024-10-04 12:50:00,122.61,122.61,122.49,122.57,1621.0,121.2388,121.2388,121.1201,121.1992,1621.0
2024-10-04 12:55:00,122.59,122.64,122.55,122.63,1328.0,121.219,121.2684,121.1794,121.2585,1328.0
2024-10-04 13:00:00,122.61,122.67,122.6,122.62,2210.0,121.2388,121.2981,121.2289,121.2487,2210.0
2024-10-04 13:05:00,122.58,122.63,122.47,122.47,1510.0,121.2091,121.2585,121.1003,121.1003,1510.0
2024-10-04 13:10:00,122.58,122.63,122.58,122.62,1500.0,121.2091,121.2585,121.2091,121.2487,1500.0
2024-10-04 13:15:00,122.55,122.59,122.47,122.58,1200.0,121.1794,121.219,121.1003,121.2091,1200.0
2024-10-04 13:20:00,122.63,122.63,122.57,122.58,1480.0,121.2585,121.2585,121.1992,121.2091,1480.0
2024-10-04 13:25:00,122.62,122.62,122.54,122.55,1904.0,121.2487,121.2487,121.1695,121.1794,1904.0
2024-10-04 13:30:00,122.58,122.59,122.43,122.44,1400.0,121.2091,121.219,121.0608,121.0707,1400.0
2024-10-04 13:35:00,122.44,122.47,122.19,122.4,3900.0,121.0707,121.1003,120.8235,121.0311,3900.0
2024-10-04 13:40:00,122.51,122.71,122.51,122.68,2840.0,121.1399,121.3376,121.1399,121.308,2840.0
2024-10-04 13:45:00,122.65,122.71,122.56,122.65,2870.0,121.2783,121.3376,121.1893,121.2783,2870.0
2024-10-04 13:50:00,122.6,122.62,122.47,122.51,1600.0,121.2289,121.2487,121.1003,121.1399,1600.0
2024-10-04 13:55:00,122.5,122.56,122.41,122.46,2449.0,121.13,121.1893,121.041,121.0904,2449.0
2024-10-04 14:00:00,122.46,122.49,122.4,122.43,1777.0,121.0904,121.1201,121.0311,121.0608,1777.0
2024-10-04 14:05:00,122.43,122.47,122.37,122.43,700.0,121.0608,121.1003,121.0014,121.0608,700.0
2024-10-04 14:10:00,122.37,122.41,122.29,122.41,2022.0,121.0014,121.041,120.9223,121.041,2022.0
2024-10-04 14:15:00,122.4,122.52,122.27,122.5,3252.0,121.0311,121.1498,120.9026,121.13,3252.0
2024-10-04 14:20:00,122.55,122.72,122.55,122.72,3907.0,121.1794,121.3475,121.1794,121.3475,3907.0
2024-10-04 14:25:00,122.76,122.88,122.7,122.88,2957.0,121.3871,121.5057,121.3278,121.5057,2957.0
2024-10-04 14:30:00,122.85,122.85,122.66,122.67,3037.0,121.4761,121.4761,121.2882,121.2981,3037.0
2024-10-04 14:35:00,122.7,122.7,122.64,122.7,2469.0,121.3278,121.3278,121.2684,121.3278,2469.0
2024-10-04 14:40:00,122.65,122.74,122.65,122.72,1300.0,121.2783,121.3673,121.2783,121.3475,1300.0
2024-10-04 14:45:00,122.72,122.76,122.65,122.65,1503.0,121.3475,121.3871,121.2783,121.2783,1503.0
2024-10-04 14:50:00,122.7,122.79,122.68,122.7,3827.0,121.3278,121.4167,121.308,121.3278,3827.0
2024-10-04 14:55:00,122.73,122.83,122.73,122.83,3952.0,121.3574,121.4563,121.3574,121.4563,3952.0
2024-10-04 15:00:00,122.77,122.79,122.75,122.76,2604.0,121.397,121.4167,121.3772,121.3871,2604.0
2024-10-04 15:05:00,122.79,122.88,122.78,122.86,2694.0,121.4167,121.5057,121.4069,121.486,2694.0
2024-10-04 15:10:00,122.9,122.9,122.82,122.87,2699.0,121.5255,121.5255,121.4464,121.4959,2699.0
2024-10-04 15:15:00,122.88,122.98,122.86,122.98,4397.0,121.5057,121.6046,121.486,121.6046,4397.0
2024-10-04 15:20:00,122.95,123.09,122.95,123.05,3189.0,121.575,121.7134,121.575,121.6738,3189.0
2024-10-04 15:25:00,123.01,123.06,122.99,123.06,2472.0,121.6343,121.6837,121.6145,121.6837,2472.0
2024-10-04 15:30:00,123.02,123.23,123.02,123.23,3950.0,121.6442,121.8518,121.6442,121.8518,3950.0
2024-10-04 15:35:00,123.18,123.19,123.1,123.19,3861.0,121.8024,121.8123,121.7233,121.8123,3861.0
2024-10-04 15:40:00,123.19,123.39,123.19,123.36,5250.0,121.8123,122.01,121.8123,121.9804,5250.0
2024-10-04 15:45:00,123.39,123.41,123.31,123.34,5627.0,122.01,122.0298,121.9309,121.9606,5627.0
2024-10-04 15:50:00,123.32,123.59,123.22,123.22,30172.0,121.9408,122.2078,121.8419,121.8419,30172.0
2024-10-04 15:55:00,123.22,123.5,123.22,123.43,35675.0,121.8419,122.1188,121.8419,122.0496,35675.0
2024-10-07 09:30:00,122.73,123.39,122.35,123.31,17702.0,121.3574,122.01,120.9817,121.9309,17702.0
2024-10-07 09:35:00,123.31,123.86,123.01,123.86,7462.0,121.9309,122.4748,121.6343,122.4748,7462.0
2024-10-07 09:40:00,123.87,124.03,123.6,123.85,20484.0,122.4847,122.6429,122.2177,122.4649,20484.0
2024-10-07 09:45:00,123.7,124.04,123.69,124.03,6728.0,122.3166,122.6528,122.3067,122.6429,6728.0
2024-10-07 09:50:00,123.84,123.91,123.39,123.39,10232.0,122.455,122.5242,122.01,122.01,10232.0
2024-10-07 09:55:00,123.54,123.71,123.44,123.44,3961.0,122.1584,122.3265,122.0595,122.0595,3961.0
2024-10-07 10:00:00,123.57,123.82,123.57,123.82,1864.0,122.188,122.4352,122.188,122.4352,1864.0
2024-10-07 10:05:00,123.82,124.05,123.77,123.93,14387.0,122.4352,122.6627,122.3858,122.544,14387.0
2024-10-07 10:10:00,124.04,124.04,123.94,123.98,2132.0,122.6528,122.6528,122.5539,122.5934,2132.0
2024-10-07 10:15:00,123.99,124.13,123.99,124.06,3088.0,122.6033,122.7418,122.6033,122.6725,3088.0
2024-10-07 10:20:00,124.14,124.14,124.0,124.0,1500.0,122.7517,122.7517,122.6132,122.6132,1500.0
2024-10-07 10:25:00,124.09,124.38,124.08,124.33,6526.0,122.7022,122.989,122.6923,122.9395,6526.0
2024-10-07 10:30:00,124.39,124.47,124.33,124.45,9816.0,122.9989,123.078,122.9395,123.0582,9816.0
2024-10-07 10:35:00,124.41,124.46,124.31,124.35,5014.0,123.0186,123.0681,122.9198,122.9593,5014.0
2024-10-07 10:40:00,124.34,124.53,124.27,124.46,4618.0,122.9494,123.1373,122.8802,123.0681,4618.0
2024-10-07 10:45:00,124.46,124.52,124.37,124.52,2089.0,123.0681,123.1274,122.9791,123.1274,2089.0
2024-10-07 10:50:00,124.58,124.74,124.49,124.58,4509.0,123.1867,123.3449,123.0977,123.1867,4509.0
2024-10-07 10:55:00,124.58,124.7,124.49,124.55,3482.0,123.1867,123.3054,123.0977,123.1571,3482.0
2024-10-07 11:00:00,124.53,124.53,124.41,124.48,2301.0,123.1373,123.1373,123.0186,123.0878,2301.0
2024-10-07 11:05:00,124.5,124.5,124.39,124.48,1761.0,123.1076,123.1076,122.9989,123.0878,1761.0
2024-10-07 11:10:00,124.44,124.6,124.33,124.56,5756.0,123.0483,123.2065,122.9395,123.167,5756.0
2024-10-07 11:15:00,124.5,124.5,124.3,124.37,2269.0,123.1076,123.1076,122.9099,122.9791,2269.0
2024-10-07 11:20:00,124.3,124.3,124.14,124.26,2538.0,122.9099,122.9099,122.7517,122.8703,2538.0
2024-10-07 11:25:00,124.28,124.34,124.21,124.27,2040.0,122.8901,122.9494,122.8209,122.8802,2040.0
2024-10-07 11:30:00,124.28,124.33,124.21,124.29,4038.0,122.8901,122.9395,122.8209,122.9,4038.0
2024-10-07 11:35:00,124.29,124.29,124.14,124.14,2120.0,122.9,122.9,122.7517,122.7517,2120.0
2024-10-07 11:40:00,124.19,124.3,124.17,124.17,3664.0,122.8011,122.9099,122.7813,122.7813,3664.0
2024-10-07 11:45:00,124.2,124.21,124.17,124.19,1300.0,122.811,122.8209,122.7813,122.8011,1300.0
2024-10-07 11:50:00,124.15,124.22,124.12,124.22,1400.0,122.7615,122.8308,122.7319,122.8308,1400.0
2024-10-07 11:55:00,124.22,124.22,124.09,124.14,3000.0,122.8308,122.8308,122.7022,122.7517,3000.0
2024-10-07 12:00:00,124.14,124.14,124.07,124.12,1782.0,122.7517,122.7517,122.6824,122.7319,1782.0
2024-10-07 12:05:00,124.1,124.1,123.99,124.03,700.0,122.7121,122.7121,122.6033,122.6429,700.0
2024-10-07 12:10:00,123.96,124.12,123.94,124.12,2700.0,122.5737,122.7319,122.5539,122.7319,2700.0
2024-10-07 12:15:00,124.12,124.3,124.1,124.3,700.0,122.7319,122.9099,122.7121,122.9099,700.0
2024-10-07 12:20:00,124.29,124.41,124.25,124.39,3972.0,122.9,123.0186,122.8604,122.9989,3972.0
2024-10-07 12:25:00,124.38,124.38,124.34,124.34,400.0,122.989,122.989,122.9494,122.9494,400.0
2024-10-07 12:30:00,124.34,124.38,124.25,124.33,1464.0,122.9494,122.989,122.8604,122.9395,1464.0
2024-10-07 12:35:00,124.31,124.36,124.24,124.31,2705.0,122.9198,122.9692,122.8505,122.9198,2705.0
2024-10-07 12:40:00,124.3,124.33,124.28,124.29,1132.0,122.9099,122.9395,122.8901,122.9,1132.0
2024-10-07 12:45:00,124.3,124.38,124.28,124.34,2860.0,122.9099,122.989,122.8901,122.9494,2860.0
2024-10-07 12:50:00,124.37,124.37,124.26,124.26,1922.0,122.9791,122.9791,122.8703,122.8703,1922.0
2024-10-07 12:55:00,124.3,124.32,124.26,124.31,955.0,122.9099,122.9296,122.8703,122.9198,955.0
2024-10-07 13:00:00,124.31,124.41,124.31,124.39,1152.0,122.9198,123.0186,122.9198,122.9989,1152.0
2024-10-07 13:05:00,124.36,124.4,124.32,124.38,4926.0,122.9692,123.0087,122.9296,122.989,4926.0
2024-10-07 13:10:00,124.44,124.45,124.37,124.38,2570.0,123.0483,123.0582,122.9791,122.989,2570.0
2024-10-07 13:15:00,124.42,124.44,124.36,124.43,1103.0,123.0285,123.0483,122.9692,123.0384,1103.0
2024-10-07 13:20:00,124.44,124.49,124.32,124.37,2325.0,123.0483,123.0977,122.9296,122.9791,2325.0
2024-10-07 13:25:00,124.35,124.35,124.2,124.2,1752.0,122.9593,122.9593,122.811,122.811,1752.0
2024-10-07 13:30:00,124.15,124.18,124.08,124.16,3614.0,122.7615,122.7912,122.6923,122.7714,3614.0
2024-10-07 13:35:00,124.18,124.31,124.15,124.31,4718.0,122.7912,122.9198,122.7615,122.9198,4718.0
2024-10-07 13:40:00,124.23,124.32,124.15,124.26,6981.0,122.8406,122.9296,122.7615,122.8703,6981.0
2024-10-07 13:45:00,124.27,124.28,124.18,124.24,3893.0,122.8802,122.8901,122.7912,122.8505,3893.0
2024-10-07 13:50:00,124.18,124.23,124.13,124.21,6250.0,122.7912,122.8406,122.7418,122.8209,6250.0
2024-10-07 13:55:00,124.16,124.16,124.06,124.11,2450.0,122.7714,122.7714,122.6725,122.722,2450.0
2024-10-07 14:00:00,124.14,124.14,123.96,123.96,3575.0,122.7517,122.7517,122.5737,122.5737,3575.0
2024-10-07 14:05:00,123.95,124.02,123.93,124.0,2333.0,122.5638,122.633,122.544,122.6132,2333.0
2024-10-07 14:10:00,123.95,124.0,123.89,123.98,4062.0,122.5638,122.6132,122.5044,122.5934,4062.0
2024-10-07 14:15:00,123.98,123.98,123.86,123.88,2567.0,122.5934,122.5934,122.4748,122.4946,2567.0
2024-10-07 14:20:00,123.83,123.97,123.83,123.97,1911.0,122.4451,122.5836,122.4451,122.5836,1911.0
2024-10-07 14:25:00,123.94,124.03,123.93,123.95,2845.0,122.5539,122.6429,122.544,122.5638,2845.0
2024-10-07 14:30:00,123.92,123.92,123.5,123.79,8486.0,122.5341,122.5341,122.1188,122.4056,8486.0
2024-10-07 14:35:00,123.73,123.9,123.68,123.83,2176.0,122.3462,122.5143,122.2968,122.4451,2176.0
2024-10-07 14:40:00,123.84,123.96,123.84,123.88,3560.0,122.455,122.5737,122.455,122.4946,3560.0
2024-10-07 14:45:00,123.82,123.91,123.65,123.72,5771.0,122.4352,122.5242,122.2671,122.3363,5771.0
2024-10-07 14:50:00,123.73,123.96,123.71,123.82,5041.0,122.3462,122.5737,122.3265,122.4352,5041.0
2024-10-07 14:55:00,123.89,123.91,123.71,123.71,2250.0,122.5044,122.5242,122.3265,122.3265,2250.0
2024-10-07 15:00:00,123.71,123.85,123.65,123.84,4058.0,122.3265,122.4649,122.2671,122.455,4058.0
2024-10-07 15:05:00,123.84,124.09,123.83,124.06,3500.0,122.455,122.7022,122.4451,122.6725,3500.0
2024-10-07 15:10:00,124.03,124.05,123.92,123.95,4431.0,122.6429,122.6627,122.5341,122.5638,4431.0
2024-10-07 15:15:00,123.99,123.99,123.87,123.89,2450.0,122.6033,122.6033,122.4847,122.5044,2450.0
2024-10-07 15:20:00,123.92,123.96,123.89,123.94,3408.0,122.5341,122.5737,122.5044,122.5539,3408.0
2024-10-07 15:25:00,123.98,124.01,123.82,123.84,2686.0,122.5934,122.6231,122.4352,122.455,2686.0
2024-10-07 15:30:00,123.78,123.78,123.68,123.75,1850.0,122.3957,122.3957,122.2968,122.366,1850.0
2024-10-07 15:35:00,123.76,123.78,123.6,123.77,8502.0,122.3759,122.3957,122.2177,122.3858,8502.0
2024-10-07 15:40:00,123.77,123.78,123.59,123.69,5666.0,122.3858,122.3957,122.2078,122.3067,5666.0
2024-10-07 15:45:00,123.67,123.75,123.61,123.75,5259.0,122.2869,122.366,122.2276,122.366,5259.0
2024-10-07 15:50:00,123.69,124.12,123.69,123.96,20524.0,122.3067,122.7319,122.3067,122.5737,20524.0
2024-10-07 15:55:00,123.93,123.96,123.76,123.91,28760.0,122.544,122.5737,122.3759,122.5242,28760.0
2024-10-08 09:30:00,124.8,124.8,124.23,124.33,10484.0,123.4043,123.4043,122.8406,122.9395,10484.0
2024-10-08 09:35:00,124.33,125.17,124.31,124.7,35063.0,122.9395,123.7701,122.9198,123.3054,35063.0
2024-10-08 09:40:00,124.7,125.08,124.66,124.99,8950.0,123.3054,123.6811,123.2658,123.5921,8950.0
2024-10-08 09:45:00,124.99,124.99,124.67,124.83,4654.0,123.5921,123.5921,123.2757,123.4339,4654.0
2024-10-08 09:50:00,124.83,124.89,124.6,124.7,4055.0,123.4339,123.4933,123.2065,123.3054,4055.0
2024-10-08 09:55:00,124.69,124.94,124.68,124.94,4759.0,123.2955,123.5427,123.2856,123.5427,4759.0
2024-10-08 10:00:00,124.95,125.1,124.87,124.93,8771.0,123.5526,123.7009,123.4735,123.5328,8771.0
2024-10-08 10:05:00,125.0,125.03,124.78,124.95,3693.0,123.602,123.6317,123.3845,123.5526,3693.0
2024-10-08 10:10:00,124.95,124.98,124.84,124.93,4220.0,123.5526,123.5823,123.4438,123.5328,4220.0
2024-10-08 10:15:00,124.91,125.05,124.86,125.0,1200.0,123.513,123.6515,123.4636,123.602,1200.0
2024-10-08 10:20:00,125.08,125.17,125.02,125.02,3562.0,123.6811,123.7701,123.6218,123.6218,3562.0
2024-10-08 10:25:00,125.06,125.1,125.02,125.1,4548.0,123.6614,123.7009,123.6218,123.7009,4548.0
2024-10-08 10:30:00,125.1,125.36,125.08,125.36,12675.0,123.7009,123.958,123.6811,123.958,12675.0
2024-10-08 10:35:00,125.35,125.5,125.32,125.45,5960.0,123.9481,124.0964,123.9185,124.047,5960.0
2024-10-08 10:40:00,125.45,125.62,125.2,125.26,13368.0,124.047,124.2151,123.7998,123.8591,13368.0
2024-10-08 10:45:00,125.36,125.51,125.25,125.28,3375.0,123.958,124.1063,123.8492,123.8789,3375.0
2024-10-08 10:50:00,125.37,125.37,125.28,125.3,2082.0,123.9679,123.9679,123.8789,123.8987,2082.0
2024-10-08 10:55:00,125.3,125.45,125.21,125.32,8398.0,123.8987,124.047,123.8097,123.9185,8398.0
2024-10-08 11:00:00,125.37,125.59,125.32,125.55,4941.0,123.9679,124.1854,123.9185,124.1459,4941.0
2024-10-08 11:05:00,125.55,125.55,125.43,125.51,2925.0,124.1459,124.1459,124.0272,124.1063,2925.0
2024-10-08 11:10:00,125.51,125.91,125.44,125.77,9734.0,124.1063,124.5019,124.0371,124.3634,9734.0
2024-10-08 11:15:00,125.77,125.77,125.52,125.53,3821.0,124.3634,124.3634,124.1162,124.1261,3821.0
2024-10-08 11:20:00,125.53,125.63,125.53,125.58,2281.0,124.1261,124.225,124.1261,124.1755,2281.0
2024-10-08 11:25:00,125.62,125.81,125.62,125.76,7147.0,124.2151,124.403,124.2151,124.3535,7147.0
2024-10-08 11:30:00,125.76,125.9,125.72,125.78,13639.0,124.3535,124.492,124.314,124.3733,13639.0
2024-10-08 11:35:00,125.83,125.86,125.69,125.78,6380.0,124.4228,124.4524,124.2843,124.3733,6380.0
2024-10-08 11:40:00,125.82,125.92,125.74,125.83,7903.0,124.4129,124.5117,124.3338,124.4228,7903.0
2024-10-08 11:45:00,125.83,125.96,125.82,125.96,2489.0,124.4228,124.5513,124.4129,124.5513,2489.0
2024-10-08 11:50:00,125.96,126.14,125.95,126.08,11812.0,124.5513,124.7293,124.5414,124.67,11812.0
2024-10-08 11:55:00,126.06,126.2,125.98,126.15,7982.0,124.6502,124.7886,124.5711,124.7392,7982.0
2024-10-08 12:00:00,126.18,126.2,125.93,125.97,13257.0,124.7688,124.7886,124.5216,124.5612,13257.0
2024-10-08 12:05:00,125.98,126.14,125.98,126.03,5974.0,124.5711,124.7293,124.5711,124.6205,5974.0
2024-10-08 12:10:00,126.07,126.17,126.07,126.08,2634.0,124.6601,124.7589,124.6601,124.67,2634.0
2024-10-08 12:15:00,126.14,126.14,126.01,126.09,3757.0,124.7293,124.7293,124.6007,124.6798,3757.0
2024-10-08 12:20:00,126.04,126.07,125.93,125.95,3893.0,124.6304,124.6601,124.5216,124.5414,3893.0
2024-10-08 12:25:00,125.95,125.99,125.93,125.94,3444.0,124.5414,124.581,124.5216,124.5315,3444.0
2024-10-08 12:30:00,125.93,125.98,125.88,125.97,4433.0,124.5216,124.5711,124.4722,124.5612,4433.0
2024-10-08 12:35:00,125.99,126.1,125.99,126.0,7923.0,124.581,124.6897,124.581,124.5908,7923.0
2024-10-08 12:40:00,126.03,126.2,126.02,126.17,2584.0,124.6205,124.7886,124.6106,124.7589,2584.0
2024-10-08 12:45:00,126.2,126.25,126.1,126.16,2549.0,124.7886,124.8381,124.6897,124.7491,2549.0
2024-10-08 12:50:00,126.16,126.17,126.09,126.17,1100.0,124.7491,124.7589,124.6798,124.7589,1100.0
2024-10-08 12:55:00,126.18,126.18,126.07,126.07,2100.0,124.7688,124.7688,124.6601,124.6601,2100.0
2024-10-08 13:00:00,126.09,126.23,126.07,126.14,2842.0,124.6798,124.8183,124.6601,124.7293,2842.0
2024-10-08 13:05:00,126.17,126.17,125.98,125.98,3341.0,124.7589,124.7589,124.5711,124.5711,3341.0
2024-10-08 13:10:00,125.96,126.06,125.86,126.05,4220.0,124.5513,124.6502,124.4524,124.6403,4220.0
2024-10-08 13:15:00,126.1,126.13,126.03,126.12,5559.0,124.6897,124.7194,124.6205,124.7095,5559.0
2024-10-08 13:20:00,126.11,126.17,126.08,126.12,4286.0,124.6996,124.7589,124.67,124.7095,4286.0
2024-10-08 13:25:00,126.12,126.19,126.12,126.19,3152.0,124.7095,124.7787,124.7095,124.7787,3152.0
2024-10-08 13:30:00,126.13,126.19,126.06,126.13,3626.0,124.7194,124.7787,124.6502,124.7194,3626.0
2024-10-08 13:35:00,126.16,126.16,125.94,125.97,3019.0,124.7491,124.7491,124.5315,124.5612,3019.0
2024-10-08 13:40:00,126.05,126.15,126.03,126.15,2535.0,124.6403,124.7392,124.6205,124.7392,2535.0
2024-10-08 13:45:00,126.15,126.23,126.13,126.21,5894.0,124.7392,124.8183,124.7194,124.7985,5894.0
2024-10-08 13:50:00,126.21,126.21,126.08,126.18,2000.0,124.7985,124.7985,124.67,124.7688,2000.0
2024-10-08 13:55:00,126.17,126.2,126.05,126.16,4659.0,124.7589,124.7886,124.6403,124.7491,4659.0
2024-10-08 14:00:00,126.15,126.38,126.15,126.38,7687.0,124.7392,124.9666,124.7392,124.9666,7687.0
2024-10-08 14:05:00,126.4,126.47,126.35,126.36,4775.0,124.9864,125.0556,124.9369,124.9468,4775.0
2024-10-08 14:10:00,126.37,126.41,126.32,126.34,3600.0,124.9567,124.9963,124.9073,124.927,3600.0
2024-10-08 14:15:00,126.34,126.34,126.19,126.19,4637.0,124.927,124.927,124.7787,124.7787,4637.0
2024-10-08 14:20:00,126.21,126.23,126.18,126.18,3400.0,124.7985,124.8183,124.7688,124.7688,3400.0
2024-10-08 14:25:00,126.19,126.24,126.16,126.24,3911.0,124.7787,124.8282,124.7491,124.8282,3911.0
2024-10-08 14:30:00,126.22,126.25,126.04,126.12,4573.0,124.8084,124.8381,124.6304,124.7095,4573.0
2024-10-08 14:35:00,126.14,126.36,126.14,126.27,5309.0,124.7293,124.9468,124.7293,124.8578,5309.0
2024-10-08 14:40:00,126.33,126.43,126.31,126.39,2400.0,124.9172,125.016,124.8974,124.9765,2400.0
2024-10-08 14:45:00,126.39,126.42,126.38,126.42,1425.0,124.9765,125.0062,124.9666,125.0062,1425.0
2024-10-08 14:50:00,126.43,126.5,126.42,126.44,5727.0,125.016,125.0853,125.0062,125.0259,5727.0
2024-10-08 14:55:00,126.47,126.55,126.46,126.5,6244.0,125.0556,125.1347,125.0457,125.0853,6244.0
2024-10-08 15:00:00,126.47,126.49,126.37,126.46,6327.0,125.0556,125.0754,124.9567,125.0457,6327.0
2024-10-08 15:05:00,126.44,126.45,126.35,126.36,3787.0,125.0259,125.0358,124.9369,124.9468,3787.0
2024-10-08 15:10:00,126.37,126.5,126.35,126.47,10880.0,124.9567,125.0853,124.9369,125.0556,10880.0
2024-10-08 15:15:00,126.47,126.5,126.45,126.46,5021.0,125.0556,125.0853,125.0358,125.0457,5021.0
2024-10-08 15:20:00,126.44,126.46,126.39,126.44,5106.0,125.0259,125.0457,124.9765,125.0259,5106.0
2024-10-08 15:25:00,126.43,126.49,126.42,126.48,15366.0,125.016,125.0754,125.0062,125.0655,15366.0
2024-10-08 15:30:00,126.5,126.66,126.5,126.5,14470.0,125.0853,125.2435,125.0853,125.0853,14470.0
2024-10-08 15:35:00,126.47,126.63,126.47,126.61,6251.0,125.0556,125.2138,125.0556,125.194,6251.0
2024-10-08 15:40:00,126.6,126.62,126.41,126.41,4677.0,125.1841,125.2039,124.9963,124.9963,4677.0
2024-10-08 15:45:00,126.38,126.45,126.33,126.42,10281.0,124.9666,125.0358,124.9172,125.0062,10281.0
2024-10-08 15:50:00,126.4,126.61,126.16,126.44,28728.0,124.9864,125.194,124.7491,125.0259,28728.0
2024-10-08 15:55:00,126.44,126.63,126.37,126.56,59729.0,125.0259,125.2138,124.9567,125.1446,59729.0
2024-10-09 09:30:00,126.06,126.62,126.02,126.26,14302.0,124.6502,125.2039,124.6106,124.8479,14302.0
2024-10-09 09:35:00,126.06,126.06,125.62,125.75,3590.0,124.6502,124.6502,124.2151,124.3436,3590.0
2024-10-09 09:40:00,125.77,125.78,125.4,125.52,2630.0,124.3634,124.3733,123.9976,124.1162,2630.0
2024-10-09 09:45:00,125.59,125.6,125.48,125.49,3125.0,124.1854,124.1953,124.0767,124.0866,3125.0
2024-10-09 09:50:00,125.56,125.85,125.51,125.8,7759.0,124.1558,124.4425,124.1063,124.3931,7759.0
2024-10-09 09:55:00,125.8,125.8,125.5,125.73,6398.0,124.3931,124.3931,124.0964,124.3239,6398.0
2024-10-09 10:00:00,125.78,125.91,125.63,125.8,3330.0,124.3733,124.5019,124.225,124.3931,3330.0
2024-10-09 10:05:00,125.75,126.05,125.73,126.05,3251.0,124.3436,124.6403,124.3239,124.6403,3251.0
2024-10-09 10:10:00,126.15,126.21,126.1,126.21,9389.0,124.7392,124.7985,124.6897,124.7985,9389.0
2024-10-09 10:15:00,126.22,126.26,125.97,126.09,3721.0,124.8084,124.8479,124.5612,124.6798,3721.0
2024-10-09 10:20:00,126.09,126.12,125.82,126.02,4961.0,124.6798,124.7095,124.4129,124.6106,4961.0
2024-10-09 10:25:00,126.02,126.2,126.02,126.07,4050.0,124.6106,124.7886,124.6106,124.6601,4050.0
2024-10-09 10:30:00,126.14,126.33,126.06,126.3,4624.0,124.7293,124.9172,124.6502,124.8875,4624.0
2024-10-09 10:35:00,126.28,126.3,126.21,126.22,3800.0,124.8677,124.8875,124.7985,124.8084,3800.0
2024-10-09 10:40:00,126.12,126.25,125.93,125.98,3614.0,124.7095,124.8381,124.5216,124.5711,3614.0
2024-10-09 10:45:00,126.01,126.02,125.9,125.91,2120.0,124.6007,124.6106,124.492,124.5019,2120.0
2024-10-09 10:50:00,125.91,125.97,125.8,125.86,4397.0,124.5019,124.5612,124.3931,124.4524,4397.0
2024-10-09 10:55:00,125.86,125.95,125.8,125.86,5505.0,124.4524,124.5414,124.3931,124.4524,5505.0
2024-10-09 11:00:00,125.93,126.1,125.91,126.08,4061.0,124.5216,124.6897,124.5019,124.67,4061.0
2024-10-09 11:05:00,126.07,126.07,125.99,126.02,1505.0,124.6601,124.6601,124.581,124.6106,1505.0
2024-10-09 11:10:00,126.02,126.19,125.94,126.18,7626.0,124.6106,124.7787,124.5315,124.7688,7626.0
2024-10-09 11:15:00,126.11,126.11,125.97,125.97,4206.0,124.6996,124.6996,124.5612,124.5612,4206.0
2024-10-09 11:20:00,125.97,126.14,125.93,126.02,3366.0,124.5612,124.7293,124.5216,124.6106,3366.0
2024-10-09 11:25:00,126.09,126.1,126.03,126.06,1958.0,124.6798,124.6897,124.6205,124.6502,1958.0
2024-10-09 11:30:00,126.01,126.14,126.01,126.14,5158.0,124.6007,124.7293,124.6007,124.7293,5158.0
2024-10-09 11:35:00,126.2,126.37,126.13,126.34,7535.0,124.7886,124.9567,124.7194,124.927,7535.0
2024-10-09 11:40:00,126.37,126.39,126.24,126.25,5349.0,124.9567,124.9765,124.8282,124.8381,5349.0
2024-10-09 11:45:00,126.38,126.55,126.33,126.4,4214.0,124.9666,125.1347,124.9172,124.9864,4214.0
2024-10-09 11:50:00,126.41,126.52,126.33,126.4,4287.0,124.9963,125.105,124.9172,124.9864,4287.0
2024-10-09 11:55:00,126.44,126.47,126.38,126.47,1700.0,125.0259,125.0556,124.9666,125.0556,1700.0
2024-10-09 12:00:00,126.43,126.43,126.22,126.3,3129.0,125.016,125.016,124.8084,124.8875,3129.0
2024-10-09 12:05:00,126.34,126.34,126.2,126.29,3235.0,124.927,124.927,124.7886,124.8776,3235.0
2024-10-09 12:10:00,126.35,126.37,126.29,126.3,1492.0,124.9369,124.9567,124.8776,124.8875,1492.0
2024-10-09 12:15:00,126.26,126.4,126.19,126.29,6706.0,124.8479,124.9864,124.7787,124.8776,6706.0
2024-10-09 12:20:00,126.25,126.43,126.25,126.31,8287.0,124.8381,125.016,124.8381,124.8974,8287.0
2024-10-09 12:25:00,126.32,126.42,126.32,126.39,893.0,124.9073,125.0062,124.9073,124.9765,893.0
2024-10-09 12:30:00,126.42,126.48,126.39,126.44,2309.0,125.0062,125.0655,124.9765,125.0259,2309.0
2024-10-09 12:35:00,126.43,126.55,126.37,126.54,2776.0,125.016,125.1347,124.9567,125.1248,2776.0
2024-10-09 12:40:00,126.52,126.64,126.51,126.61,3030.0,125.105,125.2237,125.0951,125.194,3030.0
2024-10-09 12:45:00,126.65,126.7,126.62,126.64,3939.0,125.2336,125.283,125.2039,125.2237,3939.0
2024-10-09 12:50:00,126.63,126.67,126.5,126.5,3477.0,125.2138,125.2534,125.0853,125.0853,3477.0
2024-10-09 12:55:00,126.5,126.56,126.48,126.54,1270.0,125.0853,125.1446,125.0655,125.1248,1270.0
2024-10-09 13:00:00,126.62,126.7,126.61,126.7,1385.0,125.2039,125.283,125.194,125.283,1385.0
2024-10-09 13:05:00,126.71,126.74,126.67,126.7,1813.0,125.2929,125.3226,125.2534,125.283,1813.0
2024-10-09 13:10:00,126.73,126.86,126.69,126.85,2354.0,125.3127,125.4412,125.2731,125.4313,2354.0
2024-10-09 13:15:00,126.9,126.9,126.78,126.8,925.0,125.4808,125.4808,125.3621,125.3819,925.0
2024-10-09 13:20:00,126.8,126.82,126.77,126.79,1023.0,125.3819,125.4017,125.3522,125.372,1023.0
2024-10-09 13:25:00,126.81,126.82,126.79,126.8,1751.0,125.3918,125.4017,125.372,125.3819,1751.0
2024-10-09 13:30:00,126.8,126.87,126.75,126.84,7734.0,125.3819,125.4511,125.3325,125.4215,7734.0
2024-10-09 13:35:00,126.83,126.83,126.74,126.78,2114.0,125.4116,125.4116,125.3226,125.3621,2114.0
2024-10-09 13:40:00,126.76,126.82,126.76,126.77,2000.0,125.3423,125.4017,125.3423,125.3522,2000.0
2024-10-09 13:45:00,126.78,126.88,126.77,126.88,2200.0,125.3621,125.461,125.3522,125.461,2200.0
2024-10-09 13:50:00,126.86,126.86,126.62,126.8,3162.0,125.4412,125.4412,125.2039,125.3819,3162.0
2024-10-09 13:55:00,126.81,126.89,126.8,126.88,2725.0,125.3918,125.4709,125.3819,125.461,2725.0
2024-10-09 14:00:00,126.85,126.99,126.84,126.99,1417.0,125.4313,125.5698,125.4215,125.5698,1417.0
2024-10-09 14:05:00,126.96,127.0,126.89,126.89,2413.0,125.5401,125.5797,125.4709,125.4709,2413.0
2024-10-09 14:10:00,126.88,126.92,126.82,126.91,1892.0,125.461,125.5006,125.4017,125.4907,1892.0
2024-10-09 14:15:00,126.91,126.91,126.75,126.81,1724.0,125.4907,125.4907,125.3325,125.3918,1724.0
2024-10-09 14:20:00,126.76,126.9,126.75,126.9,2500.0,125.3423,125.4808,125.3325,125.4808,2500.0
2024-10-09 14:25:00,126.88,127.21,126.88,127.21,24089.0,125.461,125.7873,125.461,125.7873,24089.0
2024-10-09 14:30:00,127.2,127.2,127.01,127.01,3428.0,125.7774,125.7774,125.5896,125.5896,3428.0
2024-10-09 14:35:00,127.02,127.11,127.01,127.09,12117.0,125.5994,125.6884,125.5896,125.6687,12117.0
2024-10-09 14:40:00,127.07,127.16,127.02,127.14,1781.0,125.6489,125.7379,125.5994,125.7181,1781.0
2024-10-09 14:45:00,127.16,127.18,127.03,127.06,2167.0,125.7379,125.7577,125.6093,125.639,2167.0
2024-10-09 14:50:00,127.06,127.2,127.04,127.17,6845.0,125.639,125.7774,125.6192,125.7478,6845.0
2024-10-09 14:55:00,127.19,127.21,127.15,127.21,3130.0,125.7675,125.7873,125.728,125.7873,3130.0
2024-10-09 15:00:00,127.18,127.2,127.12,127.2,2878.0,125.7577,125.7774,125.6983,125.7774,2878.0
2024-10-09 15:05:00,127.19,127.28,127.04,127.05,4732.0,125.7675,125.8565,125.6192,125.6291,4732.0
2024-10-09 15:10:00,127.07,127.14,126.99,127.07,4138.0,125.6489,125.7181,125.5698,125.6489,4138.0
2024-10-09 15:15:00,127.08,127.17,127.08,127.17,4700.0,125.6588,125.7478,125.6588,125.7478,4700.0
2024-10-09 15:20:00,127.17,127.18,127.09,127.09,3734.0,125.7478,125.7577,125.6687,125.6687,3734.0
2024-10-09 15:25:00,127.07,127.1,126.99,126.99,6447.0,125.6489,125.6785,125.5698,125.5698,6447.0
2024-10-09 15:30:00,126.99,127.12,126.94,127.1,12050.0,125.5698,125.6983,125.5203,125.6785,12050.0
2024-10-09 15:35:00,127.08,127.15,127.04,127.04,5138.0,125.6588,125.728,125.6192,125.6192,5138.0
2024-10-09 15:40:00,127.04,127.08,127.0,127.07,8426.0,125.6192,125.6588,125.5797,125.6489,8426.0
2024-10-09 15:45:00,127.06,127.13,127.02,127.08,9169.0,125.639,125.7082,125.5994,125.6588,9169.0
2024-10-09 15:50:00,127.2,127.5,127.12,127.22,46684.0,125.7774,126.0741,125.6983,125.7972,46684.0
2024-10-09 15:55:00,127.18,127.43,127.03,127.31,161677.0,125.7577,126.0049,125.6093,125.8862,161677.0
2024-10-10 09:30:00,126.45,126.95,126.2,126.88,12748.0,125.0358,125.5302,124.7886,125.461,12748.0
2024-10-10 09:35:00,126.83,126.83,126.08,126.21,14989.0,125.4116,125.4116,124.67,124.7985,14989.0
2024-10-10 09:40:00,126.18,126.19,125.7,125.77,14742.0,124.7688,124.7787,124.2942,124.3634,14742.0
2024-10-10 09:45:00,125.78,125.83,125.53,125.53,7128.0,124.3733,124.4228,124.1261,124.1261,7128.0
2024-10-10 09:50:00,125.53,125.75,125.42,125.7,18459.0,124.1261,124.3436,124.0173,124.2942,18459.0
2024-10-10 09:55:00,125.71,125.87,125.64,125.65,32836.0,124.3041,124.4623,124.2349,124.2448,32836.0
2024-10-10 10:00:00,125.61,125.78,125.58,125.68,13634.0,124.2052,124.3733,124.1755,124.2744,13634.0
2024-10-10 10:05:00,125.64,125.72,125.47,125.48,11777.0,124.2349,124.314,124.0668,124.0767,11777.0
2024-10-10 10:10:00,125.47,125.76,125.43,125.5,5061.0,124.0668,124.3535,124.0272,124.0964,5061.0
2024-10-10 10:15:00,125.5,125.59,125.41,125.43,3402.0,124.0964,124.1854,124.0074,124.0272,3402.0
2024-10-10 10:20:00,125.42,125.49,125.31,125.49,4543.0,124.0173,124.0866,123.9086,124.0866,4543.0
2024-10-10 10:25:00,125.5,125.5,125.35,125.38,3733.0,124.0964,124.0964,123.9481,123.9778,3733.0
2024-10-10 10:30:00,125.38,125.38,125.1,125.13,5648.0,123.9778,123.9778,123.7009,123.7306,5648.0
2024-10-10 10:35:00,125.13,125.2,124.79,124.81,9941.0,123.7306,123.7998,123.3944,123.4142,9941.0
2024-10-10 10:40:00,124.81,125.01,124.75,124.88,13729.0,123.4142,123.6119,123.3548,123.4834,13729.0
2024-10-10 10:45:00,124.87,125.03,124.82,124.84,9833.0,123.4735,123.6317,123.424,123.4438,9833.0
2024-10-10 10:50:00,124.96,124.96,124.78,124.79,2382.0,123.5625,123.5625,123.3845,123.3944,2382.0
2024-10-10 10:55:00,124.77,124.78,124.59,124.77,6406.0,123.3746,123.3845,123.1966,123.3746,6406.0
2024-10-10 11:00:00,124.76,124.76,124.64,124.7,8035.0,123.3647,123.3647,123.2461,123.3054,8035.0
2024-10-10 11:05:00,124.75,124.89,124.75,124.87,12775.0,123.3548,123.4933,123.3548,123.4735,12775.0
2024-10-10 11:10:00,124.86,125.04,124.83,125.04,10223.0,123.4636,123.6416,123.4339,123.6416,10223.0
2024-10-10 11:15:00,125.04,125.08,124.91,124.91,3345.0,123.6416,123.6811,123.513,123.513,3345.0
2024-10-10 11:20:00,124.91,124.98,124.88,124.91,2236.0,123.513,123.5823,123.4834,123.513,2236.0
2024-10-10 11:25:00,124.9,124.97,124.86,124.96,3388.0,123.5032,123.5724,123.4636,123.5625,3388.0
2024-10-10 11:30:00,124.96,125.03,124.88,125.03,3350.0,123.5625,123.6317,123.4834,123.6317,3350.0
2024-10-10 11:35:00,125.05,125.23,125.04,125.22,5097.0,123.6515,123.8295,123.6416,123.8196,5097.0
2024-10-10 11:40:00,125.21,125.21,125.1,125.12,3421.0,123.8097,123.8097,123.7009,123.7207,3421.0
2024-10-10 11:45:00,125.15,125.32,125.15,125.29,1725.0,123.7504,123.9185,123.7504,123.8888,1725.0
2024-10-10 11:50:00,125.33,125.37,125.26,125.33,5075.0,123.9283,123.9679,123.8591,123.9283,5075.0
2024-10-10 11:55:00,125.32,125.36,125.25,125.36,2761.0,123.9185,123.958,123.8492,123.958,2761.0
2024-10-10 12:00:00,125.35,125.55,125.35,125.54,2640.0,123.9481,124.1459,123.9481,124.136,2640.0
2024-10-10 12:05:00,125.54,125.55,125.44,125.5,1400.0,124.136,124.1459,124.0371,124.0964,1400.0
2024-10-10 12:10:00,125.5,125.61,125.46,125.48,2915.0,124.0964,124.2052,124.0569,124.0767,2915.0
2024-10-10 12:15:00,125.48,125.51,125.39,125.4,4466.0,124.0767,124.1063,123.9877,123.9976,4466.0
2024-10-10 12:20:00,125.43,125.44,125.32,125.32,1028.0,124.0272,124.0371,123.9185,123.9185,1028.0
2024-10-10 12:25:00,125.39,125.39,125.2,125.23,1927.0,123.9877,123.9877,123.7998,123.8295,1927.0
2024-10-10 12:30:00,125.23,125.35,125.18,125.35,4558.0,123.8295,123.9481,123.78,123.9481,4558.0
2024-10-10 12:35:00,125.35,125.42,125.33,125.42,2003.0,123.9481,124.0173,123.9283,124.0173,2003.0
2024-10-10 12:40:00,125.42,125.42,125.21,125.22,2901.0,124.0173,124.0173,123.8097,123.8196,2901.0
2024-10-10 12:45:00,125.21,125.22,125.04,125.14,6129.0,123.8097,123.8196,123.6416,123.7405,6129.0
2024-10-10 12:50:00,125.13,125.27,125.09,125.22,1808.0,123.7306,123.869,123.691,123.8196,1808.0
2024-10-10 12:55:00,125.23,125.26,125.19,125.2,3545.0,123.8295,123.8591,123.7899,123.7998,3545.0
2024-10-10 13:00:00,125.21,125.39,125.2,125.38,2203.0,123.8097,123.9877,123.7998,123.9778,2203.0
2024-10-10 13:05:00,125.35,125.37,125.26,125.3,4456.0,123.9481,123.9679,123.8591,123.8987,4456.0
2024-10-10 13:10:00,125.25,125.28,125.24,125.25,1405.0,123.8492,123.8789,123.8393,123.8492,1405.0
2024-10-10 13:15:00,125.26,125.35,125.23,125.35,1719.0,123.8591,123.9481,123.8295,123.9481,1719.0
2024-10-10 13:20:00,125.37,125.47,125.37,125.4,2180.0,123.9679,124.0668,123.9679,123.9976,2180.0
2024-10-10 13:25:00,125.44,125.45,125.32,125.36,2002.0,124.0371,124.047,123.9185,123.958,2002.0
2024-10-10 13:30:00,125.36,125.4,125.35,125.4,2200.0,123.958,123.9976,123.9481,123.9976,2200.0
2024-10-10 13:35:00,125.42,125.42,125.33,125.35,4140.0,124.0173,124.0173,123.9283,123.9481,4140.0
2024-10-10 13:40:00,125.35,125.39,125.31,125.39,1500.0,123.9481,123.9877,123.9086,123.9877,1500.0
2024-10-10 13:45:00,125.39,125.39,125.19,125.19,2344.0,123.9877,123.9877,123.7899,123.7899,2344.0
2024-10-10 13:50:00,125.09,125.12,124.96,125.12,1742.0,123.691,123.7207,123.5625,123.7207,1742.0
2024-10-10 13:55:00,125.12,125.14,125.06,125.14,3943.0,123.7207,123.7405,123.6614,123.7405,3943.0
2024-10-10 14:00:00,125.12,125.12,124.99,124.99,3277.0,123.7207,123.7207,123.5921,123.5921,3277.0
2024-10-10 14:05:00,124.99,125.0,124.94,124.98,5506.0,123.5921,123.602,123.5427,123.5823,5506.0
2024-10-10 14:10:00,124.98,124.98,124.93,124.93,1637.0,123.5823,123.5823,123.5328,123.5328,1637.0
2024-10-10 14:15:00,124.91,125.0,124.91,124.98,4818.0,123.513,123.602,123.513,123.5823,4818.0
2024-10-10 14:20:00,125.01,125.02,124.96,125.0,2422.0,123.6119,123.6218,123.5625,123.602,2422.0
2024-10-10 14:25:00,125.0,125.03,124.95,124.95,3759.0,123.602,123.6317,123.5526,123.5526,3759.0
2024-10-10 14:30:00,124.95,124.98,124.81,124.98,7430.0,123.5526,123.5823,123.4142,123.5823,7430.0
2024-10-10 14:35:00,124.98,125.0,124.9,124.91,1403.0,123.5823,123.602,123.5032,123.513,1403.0
2024-10-10 14:40:00,124.91,124.95,124.85,124.93,10764.0,123.513,123.5526,123.4537,123.5328,10764.0
2024-10-10 14:45:00,124.91,125.01,124.86,125.0,8759.0,123.513,123.6119,123.4636,123.602,8759.0
2024-10-10 14:50:00,124.99,125.09,124.96,125.06,10741.0,123.5921,123.691,123.5625,123.6614,10741.0
2024-10-10 14:55:00,125.1,125.14,125.09,125.14,5864.0,123.7009,123.7405,123.691,123.7405,5864.0
2024-10-10 15:00:00,125.16,125.23,125.08,125.13,8013.0,123.7602,123.8295,123.6811,123.7306,8013.0
2024-10-10 15:05:00,125.16,125.16,125.05,125.11,7158.0,123.7602,123.7602,123.6515,123.7108,7158.0
2024-10-10 15:10:00,125.12,125.17,125.06,125.13,6943.0,123.7207,123.7701,123.6614,123.7306,6943.0
2024-10-10 15:15:00,125.12,125.35,125.12,125.34,12030.0,123.7207,123.9481,123.7207,123.9382,12030.0
2024-10-10 15:20:00,125.33,125.41,125.25,125.26,12008.0,123.9283,124.0074,123.8492,123.8591,12008.0
2024-10-10 15:25:00,125.26,125.29,125.15,125.26,7485.0,123.8591,123.8888,123.7504,123.8591,7485.0
2024-10-10 15:30:00,125.28,125.39,125.26,125.35,5873.0,123.8789,123.9877,123.8591,123.9481,5873.0
2024-10-10 15:35:00,125.32,125.32,125.19,125.22,11712.0,123.9185,123.9185,123.7899,123.8196,11712.0
2024-10-10 15:40:00,125.22,125.24,125.12,125.24,12540.0,123.8196,123.8393,123.7207,123.8393,12540.0
2024-10-10 15:45:00,125.22,125.27,125.15,125.24,14537.0,123.8196,123.869,123.7504,123.8393,14537.0
2024-10-10 15:50:00,125.2,125.38,125.09,125.11,64896.0,123.7998,123.9778,123.691,123.7108,64896.0
2024-10-10 15:55:00,125.09,125.09,124.89,124.99,126446.0,123.691,123.691,123.4933,123.5921,126446.0
2024-10-11 09:30:00,125.0,125.54,125.0,125.24,11976.0,123.602,124.136,123.602,123.8393,11976.0
2024-10-11 09:35:00,125.24,125.43,125.13,125.23,3420.0,123.8393,124.0272,123.7306,123.8295,3420.0
2024-10-11 09:40:00,125.36,125.47,125.29,125.3,5917.0,123.958,124.0668,123.8888,123.8987,5917.0
2024-10-11 09:45:00,125.22,125.31,125.21,125.22,2524.0,123.8196,123.9086,123.8097,123.8196,2524.0
2024-10-11 09:50:00,125.26,125.54,125.22,125.54,6649.0,123.8591,124.136,123.8196,124.136,6649.0
2024-10-11 09:55:00,125.61,125.65,125.36,125.36,2007.0,124.2052,124.2448,123.958,123.958,2007.0
2024-10-11 10:00:00,125.29,125.63,125.16,125.6,14639.0,123.8888,124.225,123.7602,124.1953,14639.0
2024-10-11 10:05:00,125.66,125.99,125.66,125.88,2000.0,124.2547,124.581,124.2547,124.4722,2000.0
2024-10-11 10:10:00,125.95,126.12,125.92,126.07,2764.0,124.5414,124.7095,124.5117,124.6601,2764.0
2024-10-11 10:15:00,126.12,126.13,125.97,126.05,2962.0,124.7095,124.7194,124.5612,124.6403,2962.0
2024-10-11 10:20:00,126.05,126.22,125.99,126.21,3016.0,124.6403,124.8084,124.581,124.7985,3016.0
2024-10-11 10:25:00,126.25,126.84,126.19,126.71,10421.0,124.8381,125.4215,124.7787,125.2929,10421.0
2024-10-11 10:30:00,126.72,126.86,126.58,126.66,4701.0,125.3028,125.4412,125.1644,125.2435,4701.0
2024-10-11 10:35:00,126.63,126.7,126.51,126.68,3235.0,125.2138,125.283,125.0951,125.2632,3235.0
2024-10-11 10:40:00,126.69,126.8,126.65,126.66,4031.0,125.2731,125.3819,125.2336,125.2435,4031.0
2024-10-11 10:45:00,126.66,126.66,126.47,126.51,4100.0,125.2435,125.2435,125.0556,125.0951,4100.0
2024-10-11 10:50:00,126.51,126.61,126.36,126.51,3485.0,125.0951,125.194,124.9468,125.0951,3485.0
2024-10-11 10:55:00,126.57,126.65,126.43,126.55,6773.0,125.1545,125.2336,125.016,125.1347,6773.0
2024-10-11 11:00:00,126.57,126.64,126.5,126.64,8640.0,125.1545,125.2237,125.0853,125.2237,8640.0
2024-10-11 11:05:00,126.68,126.82,126.63,126.71,6305.0,125.2632,125.4017,125.2138,125.2929,6305.0
2024-10-11 11:10:00,126.73,127.04,126.72,127.02,5924.0,125.3127,125.6192,125.3028,125.5994,5924.0
2024-10-11 11:15:00,126.96,127.01,126.81,126.82,4420.0,125.5401,125.5896,125.3918,125.4017,4420.0
2024-10-11 11:20:00,126.82,126.94,126.81,126.93,2816.0,125.4017,125.5203,125.3918,125.5104,2816.0
2024-10-11 11:25:00,126.89,127.23,126.87,127.1,11301.0,125.4709,125.8071,125.4511,125.6785,11301.0
2024-10-11 11:30:00,127.1,127.19,127.05,127.19,1823.0,125.6785,125.7675,125.6291,125.7675,1823.0
2024-10-11 11:35:00,127.27,127.27,127.07,127.14,5086.0,125.8466,125.8466,125.6489,125.7181,5086.0
2024-10-11 11:40:00,127.15,127.18,127.1,127.1,3172.0,125.728,125.7577,125.6785,125.6785,3172.0
2024-10-11 11:45:00,127.09,127.16,127.05,127.14,5522.0,125.6687,125.7379,125.6291,125.7181,5522.0
2024-10-11 11:50:00,127.16,127.36,127.16,127.31,2492.0,125.7379,125.9356,125.7379,125.8862,2492.0
2024-10-11 11:55:00,127.31,127.33,127.22,127.28,1983.0,125.8862,125.906,125.7972,125.8565,1983.0
2024-10-11 12:00:00,127.25,127.25,127.13,127.21,2743.0,125.8269,125.8269,125.7082,125.7873,2743.0
2024-10-11 12:05:00,127.21,127.21,127.15,127.16,775.0,125.7873,125.7873,125.728,125.7379,775.0
2024-10-11 12:10:00,127.14,127.16,127.07,127.1,2146.0,125.7181,125.7379,125.6489,125.6785,2146.0
2024-10-11 12:15:00,127.1,127.19,127.08,127.13,2352.0,125.6785,125.7675,125.6588,125.7082,2352.0
2024-10-11 12:20:00,127.11,127.11,127.0,127.05,2531.0,125.6884,125.6884,125.5797,125.6291,2531.0
2024-10-11 12:25:00,126.99,127.06,126.9,127.0,2501.0,125.5698,125.639,125.4808,125.5797,2501.0
2024-10-11 12:30:00,126.97,126.99,126.95,126.96,940.0,125.55,125.5698,125.5302,125.5401,940.0
2024-10-11 12:35:00,126.96,126.96,126.85,126.9,1884.0,125.5401,125.5401,125.4313,125.4808,1884.0
2024-10-11 12:40:00,126.9,127.01,126.86,127.0,1986.0,125.4808,125.5896,125.4412,125.5797,1986.0
2024-10-11 12:45:00,127.0,127.01,126.93,126.95,1158.0,125.5797,125.5896,125.5104,125.5302,1158.0
2024-10-11 12:50:00,126.94,126.98,126.89,126.92,1257.0,125.5203,125.5599,125.4709,125.5006,1257.0
2024-10-11 12:55:00,126.86,126.97,126.84,126.94,1893.0,125.4412,125.55,125.4215,125.5203,1893.0
2024-10-11 13:00:00,126.9,126.93,126.86,126.86,1500.0,125.4808,125.5104,125.4412,125.4412,1500.0
2024-10-11 13:05:00,126.83,126.83,126.77,126.77,1100.0,125.4116,125.4116,125.3522,125.3522,1100.0
2024-10-11 13:10:00,126.77,126.79,126.73,126.78,2817.0,125.3522,125.372,125.3127,125.3621,2817.0
2024-10-11 13:15:00,126.76,126.77,126.61,126.7,4031.0,125.3423,125.3522,125.194,125.283,4031.0
2024-10-11 13:20:00,126.78,126.79,126.73,126.74,7436.0,125.3621,125.372,125.3127,125.3226,7436.0
2024-10-11 13:25:00,126.81,126.84,126.79,126.83,1311.0,125.3918,125.4215,125.372,125.4116,1311.0
2024-10-11 13:30:00,126.8,126.83,126.66,126.66,2944.0,125.3819,125.4116,125.2435,125.2435,2944.0
2024-10-11 13:35:00,126.66,126.68,126.61,126.65,2150.0,125.2435,125.2632,125.194,125.2336,2150.0
2024-10-11 13:40:00,126.66,126.72,126.65,126.72,2472.0,125.2435,125.3028,125.2336,125.3028,2472.0
2024-10-11 13:45:00,126.82,126.82,126.75,126.75,1908.0,125.4017,125.4017,125.3325,125.3325,1908.0
2024-10-11 13:50:00,126.75,126.84,126.75,126.82,1473.0,125.3325,125.4215,125.3325,125.4017,1473.0
2024-10-11 13:55:00,126.84,126.87,126.81,126.86,1300.0,125.4215,125.4511,125.3918,125.4412,1300.0
2024-10-11 14:00:00,126.87,126.9,126.82,126.9,2100.0,125.4511,125.4808,125.4017,125.4808,2100.0
2024-10-11 14:05:00,126.93,126.93,126.87,126.93,1508.0,125.5104,125.5104,125.4511,125.5104,1508.0
2024-10-11 14:10:00,126.99,127.04,126.98,127.02,1800.0,125.5698,125.6192,125.5599,125.5994,1800.0
2024-10-11 14:15:00,127.02,127.03,126.93,127.0,2908.0,125.5994,125.6093,125.5104,125.5797,2908.0
2024-10-11 14:20:00,127.03,127.03,127.0,127.01,2250.0,125.6093,125.6093,125.5797,125.5896,2250.0
2024-10-11 14:25:00,127.05,127.06,126.97,126.97,1600.0,125.6291,125.639,125.55,125.55,1600.0
2024-10-11 14:30:00,126.99,127.0,126.92,126.92,1495.0,125.5698,125.5797,125.5006,125.5006,1495.0
2024-10-11 14:35:00,126.96,126.96,126.81,126.91,2570.0,125.5401,125.5401,125.3918,125.4907,2570.0
2024-10-11 14:40:00,126.94,126.96,126.83,126.87,2776.0,125.5203,125.5401,125.4116,125.4511,2776.0
2024-10-11 14:45:00,126.9,126.99,126.9,126.97,1503.0,125.4808,125.5698,125.4808,125.55,1503.0
2024-10-11 14:50:00,126.96,126.99,126.95,126.95,2148.0,125.5401,125.5698,125.5302,125.5302,2148.0
2024-10-11 14:55:00,126.94,126.96,126.91,126.93,1900.0,125.5203,125.5401,125.4907,125.5104,1900.0
2024-10-11 15:00:00,126.92,127.07,126.92,127.07,6495.0,125.5006,125.6489,125.5006,125.6489,6495.0
2024-10-11 15:05:00,127.06,127.18,127.04,127.14,4635.0,125.639,125.7577,125.6192,125.7181,4635.0
2024-10-11 15:10:00,127.11,127.16,127.1,127.15,2670.0,125.6884,125.7379,125.6785,125.728,2670.0
2024-10-11 15:15:00,127.14,127.15,127.06,127.11,4110.0,125.7181,125.728,125.639,125.6884,4110.0
2024-10-11 15:20:00,127.09,127.1,127.05,127.07,3402.0,125.6687,125.6785,125.6291,125.6489,3402.0
2024-10-11 15:25:00,127.05,127.07,127.01,127.05,4022.0,125.6291,125.6489,125.5896,125.6291,4022.0
2024-10-11 15:30:00,127.02,127.2,127.01,127.19,3208.0,125.5994,125.7774,125.5896,125.7675,3208.0
2024-10-11 15:35:00,127.16,127.16,127.02,127.04,8661.0,125.7379,125.7379,125.5994,125.6192,8661.0
2024-10-11 15:40:00,127.02,127.07,126.99,126.99,4822.0,125.5994,125.6489,125.5698,125.5698,4822.0
2024-10-11 15:45:00,127.0,127.04,126.89,126.9,10920.0,125.5797,125.6192,125.4709,125.4808,10920.0
2024-10-11 15:50:00,126.76,127.11,126.76,127.06,22500.0,125.3423,125.6884,125.3423,125.639,22500.0
2024-10-11 15:55:00,126.93,127.06,126.86,126.95,64835.0,125.5104,125.639,125.4412,125.5302,64835.0
2024-10-14 09:30:00,127.32,127.32,126.66,127.21,10262.0,125.8961,125.8961,125.2435,125.7873,10262.0
2024-10-14 09:35:00,127.09,127.49,127.08,127.41,2207.0,125.6687,126.0642,125.6588,125.9851,2207.0
2024-10-14 09:40:00,127.4,127.75,127.26,127.68,11557.0,125.9752,126.3213,125.8368,126.2521,11557.0
2024-10-14 09:45:00,127.74,127.74,127.46,127.67,3684.0,126.3114,126.3114,126.0345,126.2422,3684.0
2024-10-14 09:50:00,127.72,127.75,127.58,127.6,2475.0,126.2916,126.3213,126.1532,126.173,2475.0
2024-10-14 09:55:00,127.58,127.71,127.5,127.71,1705.0,126.1532,126.2817,126.0741,126.2817,1705.0
2024-10-14 10:00:00,127.71,127.8,127.68,127.76,4358.0,126.2817,126.3707,126.2521,126.3312,4358.0
2024-10-14 10:05:00,127.73,127.74,127.5,127.5,5763.0,126.3015,126.3114,126.0741,126.0741,5763.0
2024-10-14 10:10:00,127.53,127.53,127.34,127.36,12166.0,126.1037,126.1037,125.9159,125.9356,12166.0
2024-10-14 10:15:00,127.37,127.37,127.19,127.32,6600.0,125.9455,125.9455,125.7675,125.8961,6600.0
2024-10-14 10:20:00,127.32,127.49,127.32,127.44,1995.0,125.8961,126.0642,125.8961,126.0147,1995.0
2024-10-14 10:25:00,127.38,127.4,127.28,127.4,2292.0,125.9554,125.9752,125.8565,125.9752,2292.0
2024-10-14 10:30:00,127.37,127.46,127.32,127.41,4008.0,125.9455,126.0345,125.8961,125.9851,4008.0
2024-10-14 10:35:00,127.41,127.41,127.2,127.22,1550.0,125.9851,125.9851,125.7774,125.7972,1550.0
2024-10-14 10:40:00,127.26,127.3,127.2,127.26,2827.0,125.8368,125.8763,125.7774,125.8368,2827.0
2024-10-14 10:45:00,127.29,127.36,127.2,127.2,2309.0,125.8664,125.9356,125.7774,125.7774,2309.0
2024-10-14 10:50:00,127.28,127.28,127.07,127.15,3219.0,125.8565,125.8565,125.6489,125.728,3219.0
2024-10-14 10:55:00,127.22,127.22,127.06,127.06,925.0,125.7972,125.7972,125.639,125.639,925.0
2024-10-14 11:00:00,127.12,127.13,127.0,127.06,3104.0,125.6983,125.7082,125.5797,125.639,3104.0
2024-10-14 11:05:00,127.09,127.09,126.99,127.08,1025.0,125.6687,125.6687,125.5698,125.6588,1025.0
2024-10-14 11:10:00,127.09,127.21,127.06,127.2,3696.0,125.6687,125.7873,125.639,125.7774,3696.0
2024-10-14 11:15:00,127.22,127.22,127.16,127.16,800.0,125.7972,125.7972,125.7379,125.7379,800.0
2024-10-14 11:20:00,127.24,127.24,127.07,127.07,1700.0,125.817,125.817,125.6489,125.6489,1700.0
2024-10-14 11:25:00,126.97,127.05,126.91,127.05,2213.0,125.55,125.6291,125.4907,125.6291,2213.0
2024-10-14 11:30:00,127.05,127.12,126.96,127.06,2328.0,125.6291,125.6983,125.5401,125.639,2328.0
2024-10-14 11:35:00,127.07,127.08,127.02,127.06,1750.0,125.6489,125.6588,125.5994,125.639,1750.0
2024-10-14 11:40:00,127.05,127.08,126.91,126.92,1678.0,125.6291,125.6588,125.4907,125.5006,1678.0
2024-10-14 11:45:00,126.96,127.07,126.94,127.02,2578.0,125.5401,125.6489,125.5203,125.5994,2578.0
2024-10-14 11:50:00,127.09,127.1,127.06,127.07,2629.0,125.6687,125.6785,125.639,125.6489,2629.0
2024-10-14 11:55:00,127.04,127.11,127.04,127.06,3583.0,125.6192,125.6884,125.6192,125.639,3583.0
2024-10-14 12:00:00,127.07,127.18,127.05,127.16,1991.0,125.6489,125.7577,125.6291,125.7379,1991.0
2024-10-14 12:05:00,127.13,127.13,126.99,127.02,915.0,125.7082,125.7082,125.5698,125.5994,915.0
2024-10-14 12:10:00,127.04,127.07,127.03,127.05,1161.0,125.6192,125.6489,125.6093,125.6291,1161.0
2024-10-14 12:15:00,127.03,127.03,126.92,126.98,2949.0,125.6093,125.6093,125.5006,125.5599,2949.0
2024-10-14 12:20:00,127.02,127.12,127.02,127.12,1598.0,125.5994,125.6983,125.5994,125.6983,1598.0
2024-10-14 12:25:00,127.12,127.14,127.08,127.11,1500.0,125.6983,125.7181,125.6588,125.6884,1500.0
2024-10-14 12:30:00,127.07,127.12,127.05,127.07,1100.0,125.6489,125.6983,125.6291,125.6489,1100.0
2024-10-14 12:35:00,127.05,127.17,127.04,127.17,1600.0,125.6291,125.7478,125.6192,125.7478,1600.0
2024-10-14 12:40:00,127.17,127.17,127.13,127.17,2600.0,125.7478,125.7478,125.7082,125.7478,2600.0
2024-10-14 12:45:00,127.17,127.17,127.06,127.09,1698.0,125.7478,125.7478,125.639,125.6687,1698.0
2024-10-14 12:50:00,127.11,127.22,127.08,127.11,4397.0,125.6884,125.7972,125.6588,125.6884,4397.0
2024-10-14 12:55:00,127.06,127.06,126.98,127.03,1469.0,125.639,125.639,125.5599,125.6093,1469.0
2024-10-14 13:00:00,127.02,127.05,126.98,127.05,700.0,125.5994,125.6291,125.5599,125.6291,700.0
2024-10-14 13:05:00,127.03,127.03,126.99,127.0,1100.0,125.6093,125.6093,125.5698,125.5797,1100.0
2024-10-14 13:10:00,127.02,127.02,126.93,126.93,1798.0,125.5994,125.5994,125.5104,125.5104,1798.0
2024-10-14 13:15:00,126.94,126.96,126.91,126.94,600.0,125.5203,125.5401,125.4907,125.5203,600.0
2024-10-14 13:20:00,126.95,126.99,126.95,126.97,3147.0,125.5302,125.5698,125.5302,125.55,3147.0
2024-10-14 13:25:00,126.95,126.95,126.95,126.95,500.0,125.5302,125.5302,125.5302,125.5302,500.0
2024-10-14 13:30:00,126.95,126.95,126.91,126.91,1800.0,125.5302,125.5302,125.4907,125.4907,1800.0
2024-10-14 13:35:00,126.86,127.01,126.86,127.0,2010.0,125.4412,125.5896,125.4412,125.5797,2010.0
2024-10-14 13:40:00,126.99,126.99,126.89,126.92,2069.0,125.5698,125.5698,125.4709,125.5006,2069.0
2024-10-14 13:45:00,126.92,126.93,126.87,126.87,1100.0,125.5006,125.5104,125.4511,125.4511,1100.0
2024-10-14 13:50:00,126.89,126.94,126.87,126.88,2807.0,125.4709,125.5203,125.4511,125.461,2807.0
2024-10-14 13:55:00,126.9,126.95,126.9,126.94,2931.0,125.4808,125.5302,125.4808,125.5203,2931.0
2024-10-14 14:00:00,126.91,127.0,126.9,127.0,2473.0,125.4907,125.5797,125.4808,125.5797,2473.0
2024-10-14 14:05:00,127.08,127.11,127.04,127.06,2057.0,125.6588,125.6884,125.6192,125.639,2057.0
2024-10-14 14:10:00,127.05,127.09,127.01,127.04,2830.0,125.6291,125.6687,125.5896,125.6192,2830.0
2024-10-14 14:15:00,127.06,127.08,127.02,127.03,2927.0,125.639,125.6588,125.5994,125.6093,2927.0
2024-10-14 14:20:00,127.05,127.12,127.03,127.12,1300.0,125.6291,125.6983,125.6093,125.6983,1300.0
2024-10-14 14:25:00,127.13,127.13,127.1,127.12,1100.0,125.7082,125.7082,125.6785,125.6983,1100.0
2024-10-14 14:30:00,127.12,127.15,127.06,127.12,3099.0,125.6983,125.728,125.639,125.6983,3099.0
2024-10-14 14:35:00,127.0,127.19,127.0,127.15,3165.0,125.5797,125.7675,125.5797,125.728,3165.0
2024-10-14 14:40:00,127.16,127.27,127.15,127.24,2298.0,125.7379,125.8466,125.728,125.817,2298.0
2024-10-14 14:45:00,127.24,127.25,127.14,127.16,1450.0,125.817,125.8269,125.7181,125.7379,1450.0
2024-10-14 14:50:00,127.18,127.19,127.12,127.18,2430.0,125.7577,125.7675,125.6983,125.7577,2430.0
2024-10-14 14:55:00,127.18,127.19,127.03,127.06,2972.0,125.7577,125.7675,125.6093,125.639,2972.0
2024-10-14 15:00:00,127.05,127.12,127.02,127.1,5204.0,125.6291,125.6983,125.5994,125.6785,5204.0
2024-10-14 15:05:00,127.11,127.14,127.09,127.14,1322.0,125.6884,125.7181,125.6687,125.7181,1322.0
2024-10-14 15:10:00,127.13,127.17,127.06,127.14,5165.0,125.7082,125.7478,125.639,125.7181,5165.0
2024-10-14 15:15:00,127.13,127.16,127.1,127.14,4355.0,125.7082,125.7379,125.6785,125.7181,4355.0
2024-10-14 15:20:00,127.11,127.23,127.07,127.23,4553.0,125.6884,125.8071,125.6489,125.8071,4553.0
2024-10-14 15:25:00,127.22,127.25,127.18,127.18,5192.0,125.7972,125.8269,125.7577,125.7577,5192.0
2024-10-14 15:30:00,127.19,127.2,127.02,127.02,3960.0,125.7675,125.7774,125.5994,125.5994,3960.0
2024-10-14 15:35:00,127.02,127.04,126.94,126.94,4600.0,125.5994,125.6192,125.5203,125.5203,4600.0
2024-10-14 15:40:00,126.96,126.99,126.93,126.99,5102.0,125.5401,125.5698,125.5104,125.5698,5102.0
2024-10-14 15:45:00,126.97,126.97,126.83,126.89,13367.0,125.55,125.55,125.4116,125.4709,13367.0
2024-10-14 15:50:00,126.91,126.96,126.75,126.86,41430.0,125.4907,125.5401,125.3325,125.4412,41430.0
2024-10-14 15:55:00,126.84,126.9,126.75,126.87,69617.0,125.4215,125.4808,125.3325,125.4511,69617.0
2024-10-15 09:30:00,127.49,127.99,127.19,127.75,13822.0,126.0642,126.5586,125.7675,126.3213,13822.0
2024-10-15 09:35:00,127.88,128.13,127.86,128.13,5437.0,126.4498,126.697,126.43,126.697,5437.0
2024-10-15 09:40:00,127.95,128.12,127.84,128.0,5530.0,126.519,126.6871,126.4103,126.5685,5530.0
2024-10-15 09:45:00,128.02,128.09,127.74,127.8,7718.0,126.5883,126.6575,126.3114,126.3707,7718.0
2024-10-15 09:50:00,127.71,127.84,127.43,127.84,3957.0,126.2817,126.4103,126.0049,126.4103,3957.0
2024-10-15 09:55:00,127.92,127.92,127.74,127.84,4472.0,126.4894,126.4894,126.3114,126.4103,4472.0
2024-10-15 10:00:00,127.88,128.13,127.77,128.13,3078.0,126.4498,126.697,126.3411,126.697,3078.0
2024-10-15 10:05:00,128.13,128.25,128.13,128.16,3726.0,126.697,126.8157,126.697,126.7267,3726.0
2024-10-15 10:10:00,128.16,128.16,127.74,127.74,6767.0,126.7267,126.7267,126.3114,126.3114,6767.0
2024-10-15 10:15:00,127.73,127.73,127.51,127.58,3100.0,126.3015,126.3015,126.084,126.1532,3100.0
2024-10-15 10:20:00,127.51,127.72,127.51,127.7,7908.0,126.084,126.2916,126.084,126.2718,7908.0
2024-10-15 10:25:00,127.75,127.78,127.17,127.17,12655.0,126.3213,126.3509,125.7478,125.7478,12655.0
2024-10-15 10:30:00,127.19,127.19,126.58,126.65,5632.0,125.7675,125.7675,125.1644,125.2336,5632.0
2024-10-15 10:35:00,126.66,126.73,126.27,126.53,8317.0,125.2435,125.3127,124.8578,125.1149,8317.0
2024-10-15 10:40:00,126.42,126.69,126.14,126.65,5067.0,125.0062,125.2731,124.7293,125.2336,5067.0
2024-10-15 10:45:00,126.6,126.6,126.4,126.4,6143.0,125.1841,125.1841,124.9864,124.9864,6143.0
2024-10-15 10:50:00,126.46,126.77,126.46,126.72,6874.0,125.0457,125.3522,125.0457,125.3028,6874.0
2024-10-15 10:55:00,126.75,126.8,126.38,126.4,3812.0,125.3325,125.3819,124.9666,124.9864,3812.0
2024-10-15 11:00:00,126.37,126.47,126.17,126.17,8300.0,124.9567,125.0556,124.7589,124.7589,8300.0
2024-10-15 11:05:00,126.15,126.15,125.84,125.91,21867.0,124.7392,124.7392,124.4326,124.5019,21867.0
2024-10-15 11:10:00,126.07,126.07,125.78,125.95,17879.0,124.6601,124.6601,124.3733,124.5414,17879.0
2024-10-15 11:15:00,125.95,126.12,125.92,126.01,1400.0,124.5414,124.7095,124.5117,124.6007,1400.0
2024-10-15 11:20:00,126.08,126.15,125.89,126.08,4017.0,124.67,124.7392,124.4821,124.67,4017.0
2024-10-15 11:25:00,126.07,126.26,125.94,126.26,8644.0,124.6601,124.8479,124.5315,124.8479,8644.0
2024-10-15 11:30:00,126.27,126.42,126.2,126.35,6218.0,124.8578,125.0062,124.7886,124.9369,6218.0
2024-10-15 11:35:00,126.33,126.35,126.2,126.23,1300.0,124.9172,124.9369,124.7886,124.8183,1300.0
2024-10-15 11:40:00,126.26,126.5,126.2,126.5,6394.0,124.8479,125.0853,124.7886,125.0853,6394.0
2024-10-15 11:45:00,126.43,126.54,126.34,126.34,3436.0,125.016,125.1248,124.927,124.927,3436.0
2024-10-15 11:50:00,126.43,126.56,126.26,126.27,3200.0,125.016,125.1446,124.8479,124.8578,3200.0
2024-10-15 11:55:00,126.26,126.37,126.18,126.21,4881.0,124.8479,124.9567,124.7688,124.7985,4881.0
2024-10-15 12:00:00,126.24,126.33,126.2,126.29,4023.0,124.8282,124.9172,124.7886,124.8776,4023.0
2024-10-15 12:05:00,126.29,126.43,126.27,126.39,6986.0,124.8776,125.016,124.8578,124.9765,6986.0
2024-10-15 12:10:00,126.42,126.42,126.26,126.31,2598.0,125.0062,125.0062,124.8479,124.8974,2598.0
2024-10-15 12:15:00,126.35,126.44,126.35,126.36,2075.0,124.9369,125.0259,124.9369,124.9468,2075.0
2024-10-15 12:20:00,126.34,126.35,126.15,126.22,2859.0,124.927,124.9369,124.7392,124.8084,2859.0
2024-10-15 12:25:00,126.26,126.37,126.14,126.34,5997.0,124.8479,124.9567,124.7293,124.927,5997.0
2024-10-15 12:30:00,126.32,126.38,126.28,126.38,4564.0,124.9073,124.9666,124.8677,124.9666,4564.0
2024-10-15 12:35:00,126.39,126.4,126.29,126.3,2100.0,124.9765,124.9864,124.8776,124.8875,2100.0
2024-10-15 12:40:00,126.28,126.28,126.05,126.09,26398.0,124.8677,124.8677,124.6403,124.6798,26398.0
2024-10-15 12:45:00,126.14,126.24,126.14,126.22,3454.0,124.7293,124.8282,124.7293,124.8084,3454.0
2024-10-15 12:50:00,126.23,126.23,126.1,126.1,3500.0,124.8183,124.8183,124.6897,124.6897,3500.0
2024-10-15 12:55:00,126.11,126.18,126.02,126.14,3834.0,124.6996,124.7688,124.6106,124.7293,3834.0
2024-10-15 13:00:00,126.22,126.31,126.22,126.27,3261.0,124.8084,124.8974,124.8084,124.8578,3261.0
2024-10-15 13:05:00,126.22,126.3,126.22,126.28,1000.0,124.8084,124.8875,124.8084,124.8677,1000.0
2024-10-15 13:10:00,126.13,126.2,126.12,126.18,2143.0,124.7194,124.7886,124.7095,124.7688,2143.0
2024-10-15 13:15:00,126.18,126.22,126.09,126.16,1847.0,124.7688,124.8084,124.6798,124.7491,1847.0
2024-10-15 13:20:00,126.18,126.27,126.17,126.27,5176.0,124.7688,124.8578,124.7589,124.8578,5176.0
2024-10-15 13:25:00,126.24,126.3,126.17,126.27,4218.0,124.8282,124.8875,124.7589,124.8578,4218.0
2024-10-15 13:30:00,126.27,126.35,126.23,126.33,1744.0,124.8578,124.9369,124.8183,124.9172,1744.0
2024-10-15 13:35:00,126.33,126.54,126.31,126.54,3209.0,124.9172,125.1248,124.8974,125.1248,3209.0
2024-10-15 13:40:00,126.56,126.61,126.56,126.59,1650.0,125.1446,125.194,125.1446,125.1743,1650.0
2024-10-15 13:45:00,126.53,126.6,126.5,126.56,3321.0,125.1149,125.1841,125.0853,125.1446,3321.0
2024-10-15 13:50:00,126.56,126.56,126.4,126.4,1800.0,125.1446,125.1446,124.9864,124.9864,1800.0
2024-10-15 13:55:00,126.43,126.43,126.2,126.26,2682.0,125.016,125.016,124.7886,124.8479,2682.0
2024-10-15 14:00:00,126.28,126.42,126.24,126.4,8259.0,124.8677,125.0062,124.8282,124.9864,8259.0
2024-10-15 14:05:00,126.37,126.37,126.31,126.31,829.0,124.9567,124.9567,124.8974,124.8974,829.0
2024-10-15 14:10:00,126.27,126.3,126.22,126.23,3919.0,124.8578,124.8875,124.8084,124.8183,3919.0
2024-10-15 14:15:00,126.21,126.23,126.12,126.13,2163.0,124.7985,124.8183,124.7095,124.7194,2163.0
2024-10-15 14:20:00,126.05,126.19,126.05,126.17,1300.0,124.6403,124.7787,124.6403,124.7589,1300.0
2024-10-15 14:25:00,126.17,126.17,125.94,125.99,6236.0,124.7589,124.7589,124.5315,124.581,6236.0
2024-10-15 14:30:00,126.01,126.04,126.01,126.02,803.0,124.6007,124.6304,124.6007,124.6106,803.0
2024-10-15 14:35:00,126.03,126.13,126.03,126.13,3165.0,124.6205,124.7194,124.6205,124.7194,3165.0
2024-10-15 14:40:00,126.12,126.23,126.11,126.23,6500.0,124.7095,124.8183,124.6996,124.8183,6500.0
2024-10-15 14:45:00,126.23,126.29,126.14,126.14,2987.0,124.8183,124.8776,124.7293,124.7293,2987.0
2024-10-15 14:50:00,126.1,126.21,126.1,126.21,2700.0,124.6897,124.7985,124.6897,124.7985,2700.0
2024-10-15 14:55:00,126.21,126.3,126.09,126.09,6121.0,124.7985,124.8875,124.6798,124.6798,6121.0
2024-10-15 15:00:00,126.04,126.18,125.99,126.04,12914.0,124.6304,124.7688,124.581,124.6304,12914.0
2024-10-15 15:05:00,125.99,125.99,125.73,125.81,3055.0,124.581,124.581,124.3239,124.403,3055.0
2024-10-15 15:10:00,125.87,125.9,125.7,125.71,2865.0,124.4623,124.492,124.2942,124.3041,2865.0
2024-10-15 15:15:00,125.72,125.72,125.59,125.59,2153.0,124.314,124.314,124.1854,124.1854,2153.0
2024-10-15 15:20:00,125.63,125.71,125.59,125.6,4781.0,124.225,124.3041,124.1854,124.1953,4781.0
2024-10-15 15:25:00,125.63,125.67,125.42,125.43,2680.0,124.225,124.2645,124.0173,124.0272,2680.0
2024-10-15 15:30:00,125.46,125.53,125.3,125.31,5095.0,124.0569,124.1261,123.8987,123.9086,5095.0
2024-10-15 15:35:00,125.3,125.42,125.24,125.42,4260.0,123.8987,124.0173,123.8393,124.0173,4260.0
2024-10-15 15:40:00,125.44,125.45,125.32,125.33,4378.0,124.0371,124.047,123.9185,123.9283,4378.0
2024-10-15 15:45:00,125.33,125.41,125.31,125.35,18058.0,123.9283,124.0074,123.9086,123.9481,18058.0
2024-10-15 15:50:00,125.38,125.66,125.33,125.59,14541.0,123.9778,124.2547,123.9283,124.1854,14541.0
2024-10-15 15:55:00,125.59,125.59,125.25,125.38,65946.0,124.1854,124.1854,123.8492,123.9778,65946.0
2024-10-16 09:30:00,125.57,126.0,125.43,125.91,15028.0,124.1657,124.5908,124.0272,124.5019,15028.0
2024-10-16 09:35:00,125.98,126.14,125.84,125.98,8788.0,124.5711,124.7293,124.4326,124.5711,8788.0
2024-10-16 09:40:00,125.98,125.99,125.88,125.88,1200.0,124.5711,124.581,124.4722,124.4722,1200.0
2024-10-16 09:45:00,125.63,125.65,125.49,125.63,1500.0,124.225,124.2448,124.0866,124.225,1500.0
2024-10-16 09:50:00,125.63,125.98,125.63,125.87,2656.0,124.225,124.5711,124.225,124.4623,2656.0
2024-10-16 09:55:00,125.87,125.91,125.79,125.84,2235.0,124.4623,124.5019,124.3832,124.4326,2235.0
2024-10-16 10:00:00,125.86,125.96,125.73,125.95,3665.0,124.4524,124.5513,124.3239,124.5414,3665.0
2024-10-16 10:05:00,125.95,126.14,125.87,126.14,3588.0,124.5414,124.7293,124.4623,124.7293,3588.0
2024-10-16 10:10:00,126.11,126.22,126.08,126.13,2400.0,124.6996,124.8084,124.67,124.7194,2400.0
2024-10-16 10:15:00,126.19,126.35,126.19,126.35,2664.0,124.7787,124.9369,124.7787,124.9369,2664.0
2024-10-16 10:20:00,126.29,126.39,126.2,126.39,1800.0,124.8776,124.9765,124.7886,124.9765,1800.0
2024-10-16 10:25:00,126.39,126.52,126.34,126.41,2094.0,124.9765,125.105,124.927,124.9963,2094.0
2024-10-16 10:30:00,126.41,126.42,126.35,126.42,1650.0,124.9963,125.0062,124.9369,125.0062,1650.0
2024-10-16 10:35:00,126.47,126.52,126.15,126.2,3487.0,125.0556,125.105,124.7392,124.7886,3487.0
2024-10-16 10:40:00,126.19,126.24,126.04,126.24,2356.0,124.7787,124.8282,124.6304,124.8282,2356.0
2024-10-16 10:45:00,126.24,126.41,126.15,126.41,3401.0,124.8282,124.9963,124.7392,124.9963,3401.0
2024-10-16 10:50:00,126.42,126.47,126.39,126.46,2814.0,125.0062,125.0556,124.9765,125.0457,2814.0
2024-10-16 10:55:00,126.49,126.53,126.31,126.32,6460.0,125.0754,125.1149,124.8974,124.9073,6460.0
2024-10-16 11:00:00,126.29,126.29,126.16,126.23,2221.0,124.8776,124.8776,124.7491,124.8183,2221.0
2024-10-16 11:05:00,126.23,126.25,126.11,126.21,4180.0,124.8183,124.8381,124.6996,124.7985,4180.0
2024-10-16 11:10:00,126.2,126.31,126.2,126.29,1355.0,124.7886,124.8974,124.7886,124.8776,1355.0
2024-10-16 11:15:00,126.29,126.34,126.16,126.17,1962.0,124.8776,124.927,124.7491,124.7589,1962.0
2024-10-16 11:20:00,126.08,126.13,125.98,126.04,2900.0,124.67,124.7194,124.5711,124.6304,2900.0
2024-10-16 11:25:00,126.04,126.1,126.0,126.05,3814.0,124.6304,124.6897,124.5908,124.6403,3814.0
2024-10-16 11:30:00,126.05,126.05,125.96,126.0,3300.0,124.6403,124.6403,124.5513,124.5908,3300.0
2024-10-16 11:35:00,126.0,126.0,125.86,125.9,1400.0,124.5908,124.5908,124.4524,124.492,1400.0
2024-10-16 11:40:00,125.91,125.91,125.85,125.85,825.0,124.5019,124.5019,124.4425,124.4425,825.0
2024-10-16 11:45:00,125.81,125.81,125.7,125.72,1900.0,124.403,124.403,124.2942,124.314,1900.0
2024-10-16 11:50:00,125.75,125.75,125.66,125.66,2128.0,124.3436,124.3436,124.2547,124.2547,2128.0
2024-10-16 11:55:00,125.73,125.86,125.72,125.74,2538.0,124.3239,124.4524,124.314,124.3338,2538.0
2024-10-16 12:00:00,125.75,125.93,125.74,125.91,3230.0,124.3436,124.5216,124.3338,124.5019,3230.0
2024-10-16 12:05:00,125.91,125.92,125.87,125.92,2172.0,124.5019,124.5117,124.4623,124.5117,2172.0
2024-10-16 12:10:00,125.95,125.96,125.89,125.95,2115.0,124.5414,124.5513,124.4821,124.5414,2115.0
2024-10-16 12:15:00,125.97,125.97,125.78,125.9,2500.0,124.5612,124.5612,124.3733,124.492,2500.0
2024-10-16 12:20:00,125.9,125.94,125.9,125.93,1833.0,124.492,124.5315,124.492,124.5216,1833.0
2024-10-16 12:25:00,126.02,126.02,125.88,126.0,2420.0,124.6106,124.6106,124.4722,124.5908,2420.0
2024-10-16 12:30:00,126.04,126.04,126.01,126.01,1000.0,124.6304,124.6304,124.6007,124.6007,1000.0
2024-10-16 12:35:00,125.94,126.02,125.89,126.0,2513.0,124.5315,124.6106,124.4821,124.5908,2513.0
2024-10-16 12:40:00,125.99,125.99,125.95,125.99,700.0,124.581,124.581,124.5414,124.581,700.0
2024-10-16 12:45:00,125.99,126.01,125.91,125.92,2034.0,124.581,124.6007,124.5019,124.5117,2034.0
2024-10-16 12:50:00,125.85,125.98,125.78,125.88,7706.0,124.4425,124.5711,124.3733,124.4722,7706.0
2024-10-16 12:55:00,125.94,125.96,125.87,125.89,2327.0,124.5315,124.5513,124.4623,124.4821,2327.0
2024-10-16 13:00:00,125.98,126.06,125.95,125.97,7552.0,124.5711,124.6502,124.5414,124.5612,7552.0
2024-10-16 13:05:00,125.96,125.99,125.94,125.97,1883.0,124.5513,124.581,124.5315,124.5612,1883.0
2024-10-16 13:10:00,126.02,126.08,126.01,126.04,1100.0,124.6106,124.67,124.6007,124.6304,1100.0
2024-10-16 13:15:00,126.06,126.14,126.02,126.02,4269.0,124.6502,124.7293,124.6106,124.6106,4269.0
2024-10-16 13:20:00,126.02,126.17,126.02,126.16,2300.0,124.6106,124.7589,124.6106,124.7491,2300.0
2024-10-16 13:25:00,126.18,126.26,126.17,126.18,3541.0,124.7688,124.8479,124.7589,124.7688,3541.0
2024-10-16 13:30:00,126.19,126.19,126.09,126.1,1900.0,124.7787,124.7787,124.6798,124.6897,1900.0
2024-10-16 13:35:00,126.09,126.12,126.05,126.05,1700.0,124.6798,124.7095,124.6403,124.6403,1700.0
2024-10-16 13:40:00,126.06,126.18,126.06,126.18,2999.0,124.6502,124.7688,124.6502,124.7688,2999.0
2024-10-16 13:45:00,126.2,126.24,126.2,126.24,2727.0,124.7886,124.8282,124.7886,124.8282,2727.0
2024-10-16 13:50:00,126.24,126.27,126.16,126.16,3104.0,124.8282,124.8578,124.7491,124.7491,3104.0
2024-10-16 13:55:00,126.17,126.17,126.12,126.14,2251.0,124.7589,124.7589,124.7095,124.7293,2251.0
2024-10-16 14:00:00,126.14,126.25,126.12,126.2,3939.0,124.7293,124.8381,124.7095,124.7886,3939.0
2024-10-16 14:05:00,126.24,126.24,126.15,126.19,2200.0,124.8282,124.8282,124.7392,124.7787,2200.0
2024-10-16 14:10:00,126.19,126.22,126.16,126.18,1706.0,124.7787,124.8084,124.7491,124.7688,1706.0
2024-10-16 14:15:00,126.2,126.26,126.19,126.21,2357.0,124.7886,124.8479,124.7787,124.7985,2357.0
2024-10-16 14:20:00,126.19,126.4,126.19,126.4,1995.0,124.7787,124.9864,124.7787,124.9864,1995.0
2024-10-16 14:25:00,126.37,126.37,126.28,126.32,1915.0,124.9567,124.9567,124.8677,124.9073,1915.0
2024-10-16 14:30:00,126.32,126.32,126.19,126.2,2883.0,124.9073,124.9073,124.7787,124.7886,2883.0
2024-10-16 14:35:00,126.19,126.24,126.17,126.24,2575.0,124.7787,124.8282,124.7589,124.8282,2575.0
2024-10-16 14:40:00,126.25,126.27,126.19,126.26,1600.0,124.8381,124.8578,124.7787,124.8479,1600.0
2024-10-16 14:45:00,126.28,126.32,126.26,126.29,2000.0,124.8677,124.9073,124.8479,124.8776,2000.0
2024-10-16 14:50:00,126.28,126.28,126.12,126.12,2663.0,124.8677,124.8677,124.7095,124.7095,2663.0
2024-10-16 14:55:00,126.12,126.14,126.04,126.05,3349.0,124.7095,124.7293,124.6304,124.6403,3349.0
2024-10-16 15:00:00,126.02,126.02,125.96,125.99,2250.0,124.6106,124.6106,124.5513,124.581,2250.0
2024-10-16 15:05:00,125.99,126.09,125.98,126.09,3423.0,124.581,124.6798,124.5711,124.6798,3423.0
2024-10-16 15:10:00,126.1,126.11,126.02,126.07,4536.0,124.6897,124.6996,124.6106,124.6601,4536.0
2024-10-16 15:15:00,126.07,126.1,126.02,126.1,4472.0,124.6601,124.6897,124.6106,124.6897,4472.0
2024-10-16 15:20:00,126.1,126.1,125.96,125.98,4172.0,124.6897,124.6897,124.5513,124.5711,4172.0
2024-10-16 15:25:00,125.98,126.07,125.9,126.06,6812.0,124.5711,124.6601,124.492,124.6502,6812.0
2024-10-16 15:30:00,126.04,126.04,125.92,125.99,3616.0,124.6304,124.6304,124.5117,124.581,3616.0
2024-10-16 15:35:00,126.01,126.01,125.83,125.86,4597.0,124.6007,124.6007,124.4228,124.4524,4597.0
2024-10-16 15:40:00,125.89,125.95,125.82,125.91,4972.0,124.4821,124.5414,124.4129,124.5019,4972.0
2024-10-16 15:45:00,125.89,125.99,125.88,125.97,4829.0,124.4821,124.581,124.4722,124.5612,4829.0
2024-10-16 15:50:00,125.98,126.0,125.81,126.0,10323.0,124.5711,124.5908,124.403,124.5908,10323.0
2024-10-16 15:55:00,125.87,125.96,125.7,125.87,62860.0,124.4623,124.5513,124.2942,124.4623,62860.0
2024-10-17 09:30:00,127.19,127.75,127.09,127.43,15077.0,125.7675,126.3213,125.6687,126.0049,15077.0
2024-10-17 09:35:00,127.03,127.27,126.81,126.82,1200.0,125.6093,125.8466,125.3918,125.4017,1200.0
2024-10-17 09:40:00,126.84,127.05,126.84,126.97,1264.0,125.4215,125.6291,125.4215,125.55,1264.0
2024-10-17 09:45:00,126.99,127.05,126.86,126.89,2000.0,125.5698,125.6291,125.4412,125.4709,2000.0
2024-10-17 09:50:00,126.88,127.02,126.83,126.86,3026.0,125.461,125.5994,125.4116,125.4412,3026.0
2024-10-17 09:55:00,126.79,126.79,126.51,126.64,3258.0,125.372,125.372,125.0951,125.2237,3258.0
2024-10-17 10:00:00,126.64,126.76,126.42,126.57,6506.0,125.2237,125.3423,125.0062,125.1545,6506.0
2024-10-17 10:05:00,126.59,126.77,126.59,126.73,2258.0,125.1743,125.3522,125.1743,125.3127,2258.0
2024-10-17 10:10:00,126.74,126.89,126.73,126.86,3000.0,125.3226,125.4709,125.3127,125.4412,3000.0
2024-10-17 10:15:00,126.85,126.89,126.74,126.78,2400.0,125.4313,125.4709,125.3226,125.3621,2400.0
2024-10-17 10:20:00,126.83,127.03,126.73,127.01,8363.0,125.4116,125.6093,125.3127,125.5896,8363.0
2024-10-17 10:25:00,126.96,127.02,126.87,126.87,2876.0,125.5401,125.5994,125.4511,125.4511,2876.0
2024-10-17 10:30:00,126.92,127.09,126.87,127.08,9960.0,125.5006,125.6687,125.4511,125.6588,9960.0
2024-10-17 10:35:00,127.03,127.03,126.89,126.9,11360.0,125.6093,125.6093,125.4709,125.4808,11360.0
2024-10-17 10:40:00,126.93,127.01,126.66,126.75,2800.0,125.5104,125.5896,125.2435,125.3325,2800.0
2024-10-17 10:45:00,126.76,126.76,126.65,126.66,2400.0,125.3423,125.3423,125.2336,125.2435,2400.0
2024-10-17 10:50:00,126.65,126.77,126.64,126.77,1300.0,125.2336,125.3522,125.2237,125.3522,1300.0
2024-10-17 10:55:00,126.77,126.84,126.71,126.72,8839.0,125.3522,125.4215,125.2929,125.3028,8839.0
2024-10-17 11:00:00,126.79,126.8,126.67,126.71,2090.0,125.372,125.3819,125.2534,125.2929,2090.0
2024-10-17 11:05:00,126.66,126.95,126.66,126.91,2701.0,125.2435,125.5302,125.2435,125.4907,2701.0
2024-10-17 11:10:00,126.93,127.09,126.93,127.09,1760.0,125.5104,125.6687,125.5104,125.6687,1760.0
2024-10-17 11:15:00,127.15,127.2,127.08,127.12,3379.0,125.728,125.7774,125.6588,125.6983,3379.0
2024-10-17 11:20:00,127.12,127.12,126.92,127.07,5156.0,125.6983,125.6983,125.5006,125.6489,5156.0
2024-10-17 11:25:00,127.07,127.28,127.07,127.23,2700.0,125.6489,125.8565,125.6489,125.8071,2700.0
2024-10-17 11:30:00,127.21,127.28,127.09,127.15,2200.0,125.7873,125.8565,125.6687,125.728,2200.0
2024-10-17 11:35:00,127.17,127.18,127.09,127.13,6979.0,125.7478,125.7577,125.6687,125.7082,6979.0
2024-10-17 11:40:00,127.12,127.12,126.97,127.02,1692.0,125.6983,125.6983,125.55,125.5994,1692.0
2024-10-17 11:45:00,127.06,127.11,127.0,127.05,2589.0,125.639,125.6884,125.5797,125.6291,2589.0
2024-10-17 11:50:00,127.05,127.06,127.0,127.0,2100.0,125.6291,125.639,125.5797,125.5797,2100.0
2024-10-17 11:55:00,127.0,127.11,127.0,127.08,2048.0,125.5797,125.6884,125.5797,125.6588,2048.0
2024-10-17 12:00:00,127.08,127.11,127.0,127.05,2970.0,125.6588,125.6884,125.5797,125.6291,2970.0
2024-10-17 12:05:00,127.09,127.21,127.08,127.21,1316.0,125.6687,125.7873,125.6588,125.7873,1316.0
2024-10-17 12:10:00,127.2,127.29,127.2,127.29,2389.0,125.7774,125.8664,125.7774,125.8664,2389.0
2024-10-17 12:15:00,127.27,127.27,127.2,127.23,5730.0,125.8466,125.8466,125.7774,125.8071,5730.0
2024-10-17 12:20:00,127.26,127.32,127.23,127.32,2178.0,125.8368,125.8961,125.8071,125.8961,2178.0
2024-10-17 12:25:00,127.34,127.35,127.24,127.35,2459.0,125.9159,125.9258,125.817,125.9258,2459.0
2024-10-17 12:30:00,127.34,127.34,127.21,127.24,3429.0,125.9159,125.9159,125.7873,125.817,3429.0
2024-10-17 12:35:00,127.25,127.32,127.25,127.31,923.0,125.8269,125.8961,125.8269,125.8862,923.0
2024-10-17 12:40:00,127.31,127.43,127.26,127.43,1900.0,125.8862,126.0049,125.8368,126.0049,1900.0
2024-10-17 12:45:00,127.44,127.44,127.37,127.4,6565.0,126.0147,126.0147,125.9455,125.9752,6565.0
2024-10-17 12:50:00,127.43,127.43,127.37,127.37,600.0,126.0049,126.0049,125.9455,125.9455,600.0
2024-10-17 12:55:00,127.44,127.46,127.36,127.36,1200.0,126.0147,126.0345,125.9356,125.9356,1200.0
2024-10-17 13:00:00,127.36,127.36,127.18,127.27,2264.0,125.9356,125.9356,125.7577,125.8466,2264.0
2024-10-17 13:05:00,127.18,127.23,127.17,127.17,898.0,125.7577,125.8071,125.7478,125.7478,898.0
2024-10-17 13:10:00,127.18,127.27,127.17,127.27,1902.0,125.7577,125.8466,125.7478,125.8466,1902.0
2024-10-17 13:15:00,127.25,127.25,127.16,127.16,949.0,125.8269,125.8269,125.7379,125.7379,949.0
2024-10-17 13:20:00,127.14,127.19,127.09,127.1,3300.0,125.7181,125.7675,125.6687,125.6785,3300.0
2024-10-17 13:25:00,127.09,127.1,127.09,127.09,756.0,125.6687,125.6785,125.6687,125.6687,756.0
2024-10-17 13:30:00,127.08,127.15,127.04,127.05,1400.0,125.6588,125.728,125.6192,125.6291,1400.0
2024-10-17 13:35:00,127.01,127.3,127.01,127.27,3100.0,125.5896,125.8763,125.5896,125.8466,3100.0
2024-10-17 13:40:00,127.3,127.37,127.27,127.34,6852.0,125.8763,125.9455,125.8466,125.9159,6852.0
2024-10-17 13:45:00,127.35,127.38,127.32,127.37,1851.0,125.9258,125.9554,125.8961,125.9455,1851.0
2024-10-17 13:50:00,127.37,127.44,127.31,127.39,4584.0,125.9455,126.0147,125.8862,125.9653,4584.0
2024-10-17 13:55:00,127.36,127.36,127.26,127.26,1904.0,125.9356,125.9356,125.8368,125.8368,1904.0
2024-10-17 14:00:00,127.22,127.22,127.0,127.03,2955.0,125.7972,125.7972,125.5797,125.6093,2955.0
2024-10-17 14:05:00,126.9,127.05,126.9,126.99,1669.0,125.4808,125.6291,125.4808,125.5698,1669.0
2024-10-17 14:10:00,126.99,127.1,126.91,127.1,2126.0,125.5698,125.6785,125.4907,125.6785,2126.0
2024-10-17 14:15:00,127.07,127.08,127.01,127.02,1787.0,125.6489,125.6588,125.5896,125.5994,1787.0
2024-10-17 14:20:00,127.01,127.01,126.95,126.96,1304.0,125.5896,125.5896,125.5302,125.5401,1304.0
2024-10-17 14:25:00,126.95,127.1,126.94,127.02,20918.0,125.5302,125.6785,125.5203,125.5994,20918.0
2024-10-17 14:30:00,127.01,127.04,126.79,126.79,8673.0,125.5896,125.6192,125.372,125.372,8673.0
2024-10-17 14:35:00,126.79,126.8,126.65,126.79,2805.0,125.372,125.3819,125.2336,125.372,2805.0
2024-10-17 14:40:00,126.79,126.82,126.76,126.8,2420.0,125.372,125.4017,125.3423,125.3819,2420.0
2024-10-17 14:45:00,126.78,126.89,126.78,126.86,2971.0,125.3621,125.4709,125.3621,125.4412,2971.0
2024-10-17 14:50:00,126.89,126.97,126.89,126.92,3464.0,125.4709,125.55,125.4709,125.5006,3464.0
2024-10-17 14:55:00,126.92,126.97,126.87,126.97,2963.0,125.5006,125.55,125.4511,125.55,2963.0
2024-10-17 15:00:00,126.95,126.95,126.82,126.82,2902.0,125.5302,125.5302,125.4017,125.4017,2902.0
2024-10-17 15:05:00,126.84,126.9,126.83,126.9,2998.0,125.4215,125.4808,125.4116,125.4808,2998.0
2024-10-17 15:10:00,126.88,126.99,126.88,126.98,4386.0,125.461,125.5698,125.461,125.5599,4386.0
2024-10-17 15:15:00,126.98,127.02,126.96,127.01,4710.0,125.5599,125.5994,125.5401,125.5896,4710.0
2024-10-17 15:20:00,126.99,126.99,126.87,126.87,3594.0,125.5698,125.5698,125.4511,125.4511,3594.0
2024-10-17 15:25:00,126.87,126.87,126.72,126.72,2843.0,125.4511,125.4511,125.3028,125.3028,2843.0
2024-10-17 15:30:00,126.64,126.71,126.6,126.71,3388.0,125.2237,125.2929,125.1841,125.2929,3388.0
2024-10-17 15:35:00,126.7,126.7,126.49,126.51,3611.0,125.283,125.283,125.0754,125.0951,3611.0
2024-10-17 15:40:00,126.53,126.58,126.53,126.57,2632.0,125.1149,125.1644,125.1149,125.1545,2632.0
2024-10-17 15:45:00,126.56,126.58,126.52,126.57,5017.0,125.1446,125.1644,125.105,125.1545,5017.0
2024-10-17 15:50:00,126.55,126.83,126.4,126.73,24536.0,125.1347,125.4116,124.9864,125.3127,24536.0
2024-10-17 15:55:00,126.72,126.75,126.56,126.69,44366.0,125.3028,125.3325,125.1446,125.2731,44366.0
2024-10-18 09:30:00,127.37,127.37,126.27,126.7,62532.0,125.9455,125.9455,124.8578,125.283,62532.0
2024-10-18 09:35:00,126.36,126.79,126.35,126.54,2500.0,124.9468,125.372,124.9369,125.1248,2500.0
2024-10-18 09:40:00,126.54,126.62,126.42,126.5,4780.0,125.1248,125.2039,125.0062,125.0853,4780.0
2024-10-18 09:45:00,126.5,126.5,126.18,126.2,3400.0,125.0853,125.0853,124.7688,124.7886,3400.0
2024-10-18 09:50:00,126.2,126.2,125.97,125.97,3850.0,124.7886,124.7886,124.5612,124.5612,3850.0
2024-10-18 09:55:00,125.97,126.05,125.95,125.96,2794.0,124.5612,124.6403,124.5414,124.5513,2794.0
2024-10-18 10:00:00,125.95,126.12,125.75,126.12,3427.0,124.5414,124.7095,124.3436,124.7095,3427.0
2024-10-18 10:05:00,126.12,126.14,126.01,126.02,1484.0,124.7095,124.7293,124.6007,124.6106,1484.0
2024-10-18 10:10:00,126.03,126.04,125.79,125.82,4405.0,124.6205,124.6304,124.3832,124.4129,4405.0
2024-10-18 10:15:00,125.77,125.83,125.71,125.83,1672.0,124.3634,124.4228,124.3041,124.4228,1672.0
2024-10-18 10:20:00,125.75,125.94,125.75,125.94,2381.0,124.3436,124.5315,124.3436,124.5315,2381.0
2024-10-18 10:25:00,125.94,125.94,125.64,125.72,2559.0,124.5315,124.5315,124.2349,124.314,2559.0
2024-10-18 10:30:00,125.79,125.79,125.66,125.66,1400.0,124.3832,124.3832,124.2547,124.2547,1400.0
2024-10-18 10:35:00,125.66,125.72,125.6,125.72,6271.0,124.2547,124.314,124.1953,124.314,6271.0
2024-10-18 10:40:00,125.76,125.95,125.72,125.95,3436.0,124.3535,124.5414,124.314,124.5414,3436.0
2024-10-18 10:45:00,125.95,126.0,125.93,125.97,3228.0,124.5414,124.5908,124.5216,124.5612,3228.0
2024-10-18 10:50:00,126.0,126.0,125.89,125.9,1971.0,124.5908,124.5908,124.4821,124.492,1971.0
2024-10-18 10:55:00,125.83,125.83,125.63,125.64,6120.0,124.4228,124.4228,124.225,124.2349,6120.0
2024-10-18 11:00:00,125.56,125.69,125.54,125.59,4835.0,124.1558,124.2843,124.136,124.1854,4835.0
2024-10-18 11:05:00,125.62,125.62,125.44,125.45,5362.0,124.2151,124.2151,124.0371,124.047,5362.0
2024-10-18 11:10:00,125.43,125.61,125.42,125.57,2850.0,124.0272,124.2052,124.0173,124.1657,2850.0
2024-10-18 11:15:00,125.55,125.58,125.41,125.41,4210.0,124.1459,124.1755,124.0074,124.0074,4210.0
2024-10-18 11:20:00,125.48,125.53,125.13,125.19,10282.0,124.0767,124.1261,123.7306,123.7899,10282.0
2024-10-18 11:25:00,125.2,125.43,125.12,125.4,6335.0,123.7998,124.0272,123.7207,123.9976,6335.0
2024-10-18 11:30:00,125.4,125.43,125.25,125.43,3822.0,123.9976,124.0272,123.8492,124.0272,3822.0
2024-10-18 11:35:00,125.42,125.52,125.41,125.45,1540.0,124.0173,124.1162,124.0074,124.047,1540.0
2024-10-18 11:40:00,125.5,125.57,125.41,125.54,5469.0,124.0964,124.1657,124.0074,124.136,5469.0
2024-10-18 11:45:00,125.54,125.65,125.53,125.55,2400.0,124.136,124.2448,124.1261,124.1459,2400.0
2024-10-18 11:50:00,125.51,125.7,125.5,125.65,2534.0,124.1063,124.2942,124.0964,124.2448,2534.0
2024-10-18 11:55:00,125.66,125.67,125.47,125.5,2477.0,124.2547,124.2645,124.0668,124.0964,2477.0
2024-10-18 12:00:00,125.5,125.51,125.43,125.49,1717.0,124.0964,124.1063,124.0272,124.0866,1717.0
2024-10-18 12:05:00,125.54,125.62,125.53,125.6,1916.0,124.136,124.2151,124.1261,124.1953,1916.0
2024-10-18 12:10:00,125.66,125.66,125.57,125.6,818.0,124.2547,124.2547,124.1657,124.1953,818.0
2024-10-18 12:15:00,125.6,125.72,125.55,125.72,2629.0,124.1953,124.314,124.1459,124.314,2629.0
2024-10-18 12:20:00,125.69,125.79,125.69,125.78,2100.0,124.2843,124.3832,124.2843,124.3733,2100.0
2024-10-18 12:25:00,125.76,125.83,125.76,125.77,2712.0,124.3535,124.4228,124.3535,124.3634,2712.0
2024-10-18 12:30:00,125.75,125.92,125.74,125.92,3206.0,124.3436,124.5117,124.3338,124.5117,3206.0
2024-10-18 12:35:00,125.92,125.94,125.91,125.92,1022.0,124.5117,124.5315,124.5019,124.5117,1022.0
2024-10-18 12:40:00,125.99,126.09,125.95,126.05,1601.0,124.581,124.6798,124.5414,124.6403,1601.0
2024-10-18 12:45:00,126.04,126.04,125.96,126.0,2918.0,124.6304,124.6304,124.5513,124.5908,2918.0
2024-10-18 12:50:00,126.02,126.07,126.01,126.04,1037.0,124.6106,124.6601,124.6007,124.6304,1037.0
2024-10-18 12:55:00,126.08,126.13,126.07,126.08,900.0,124.67,124.7194,124.6601,124.67,900.0
2024-10-18 13:00:00,126.11,126.52,126.11,126.51,14777.0,124.6996,125.105,124.6996,125.0951,14777.0
2024-10-18 13:05:00,126.51,126.77,126.44,126.6,82958.0,125.0951,125.3522,125.0259,125.1841,82958.0
2024-10-18 13:10:00,126.6,126.65,126.6,126.6,2900.0,125.1841,125.2336,125.1841,125.1841,2900.0
2024-10-18 13:15:00,126.57,126.57,126.48,126.48,800.0,125.1545,125.1545,125.0655,125.0655,800.0
2024-10-18 13:20:00,126.48,126.52,126.42,126.42,1138.0,125.0655,125.105,125.0062,125.0062,1138.0
2024-10-18 13:25:00,126.47,126.5,126.41,126.41,1021.0,125.0556,125.0853,124.9963,124.9963,1021.0
2024-10-18 13:30:00,126.41,126.5,126.4,126.43,17608.0,124.9963,125.0853,124.9864,125.016,17608.0
2024-10-18 13:35:00,126.47,126.52,126.41,126.41,17040.0,125.0556,125.105,124.9963,124.9963,17040.0
2024-10-18 13:40:00,126.52,126.54,126.5,126.54,1015.0,125.105,125.1248,125.0853,125.1248,1015.0
2024-10-18 13:45:00,126.46,126.62,126.45,126.62,1748.0,125.0457,125.2039,125.0358,125.2039,1748.0
2024-10-18 13:50:00,126.62,126.65,126.59,126.59,2348.0,125.2039,125.2336,125.1743,125.1743,2348.0
2024-10-18 13:55:00,126.57,126.59,126.52,126.54,1677.0,125.1545,125.1743,125.105,125.1248,1677.0
2024-10-18 14:00:00,126.5,126.51,126.37,126.39,28472.0,125.0853,125.0951,124.9567,124.9765,28472.0
2024-10-18 14:05:00,126.47,126.58,126.47,126.48,7108.0,125.0556,125.1644,125.0556,125.0655,7108.0
2024-10-18 14:10:00,126.55,126.64,126.55,126.6,2182.0,125.1347,125.2237,125.1347,125.1841,2182.0
2024-10-18 14:15:00,126.66,126.72,126.58,126.58,3542.0,125.2435,125.3028,125.1644,125.1644,3542.0
2024-10-18 14:20:00,126.54,126.57,126.51,126.51,1343.0,125.1248,125.1545,125.0951,125.0951,1343.0
2024-10-18 14:25:00,126.51,126.58,126.45,126.46,1500.0,125.0951,125.1644,125.0358,125.0457,1500.0
2024-10-18 14:30:00,126.46,126.5,126.45,126.48,3513.0,125.0457,125.0853,125.0358,125.0655,3513.0
2024-10-18 14:35:00,126.48,126.48,126.3,126.3,4648.0,125.0655,125.0655,124.8875,124.8875,4648.0
2024-10-18 14:40:00,126.3,126.3,126.23,126.23,1163.0,124.8875,124.8875,124.8183,124.8183,1163.0
2024-10-18 14:45:00,126.25,126.28,126.25,126.25,900.0,124.8381,124.8677,124.8381,124.8381,900.0
2024-10-18 14:50:00,126.26,126.27,126.14,126.16,1600.0,124.8479,124.8578,124.7293,124.7491,1600.0
2024-10-18 14:55:00,126.2,126.21,126.17,126.21,2049.0,124.7886,124.7985,124.7589,124.7985,2049.0
2024-10-18 15:00:00,126.19,126.22,126.13,126.19,3065.0,124.7787,124.8084,124.7194,124.7787,3065.0
2024-10-18 15:05:00,126.19,126.36,126.19,126.32,4558.0,124.7787,124.9468,124.7787,124.9073,4558.0
2024-10-18 15:10:00,126.32,126.32,126.28,126.31,1388.0,124.9073,124.9073,124.8677,124.8974,1388.0
2024-10-18 15:15:00,126.33,126.38,126.28,126.35,3600.0,124.9172,124.9666,124.8677,124.9369,3600.0
2024-10-18 15:20:00,126.35,126.36,126.31,126.35,1700.0,124.9369,124.9468,124.8974,124.9369,1700.0
2024-10-18 15:25:00,126.38,126.38,126.32,126.33,1804.0,124.9666,124.9666,124.9073,124.9172,1804.0
2024-10-18 15:30:00,126.32,126.35,126.22,126.22,5915.0,124.9073,124.9369,124.8084,124.8084,5915.0
2024-10-18 15:35:00,126.17,126.25,126.14,126.23,2256.0,124.7589,124.8381,124.7293,124.8183,2256.0
2024-10-18 15:40:00,126.23,126.23,126.11,126.11,3194.0,124.8183,124.8183,124.6996,124.6996,3194.0
2024-10-18 15:45:00,126.11,126.12,125.98,126.0,3655.0,124.6996,124.7095,124.5711,124.5908,3655.0
2024-10-18 15:50:00,126.02,126.31,125.97,126.26,11389.0,124.6106,124.8974,124.5612,124.8479,11389.0
2024-10-18 15:55:00,126.27,126.56,126.27,126.53,46491.0,124.8578,125.1446,124.8578,125.1149,46491.0
2024-10-21 09:30:00,125.96,125.96,125.57,125.66,26645.0,124.5513,124.5513,124.1657,124.2547,26645.0
2024-10-21 09:35:00,125.66,126.38,125.65,126.26,19179.0,124.2547,124.9666,124.2448,124.8479,19179.0
2024-10-21 09:40:00,126.15,126.23,125.91,126.06,14505.0,124.7392,124.8183,124.5019,124.6502,14505.0
2024-10-21 09:45:00,126.11,126.34,126.07,126.3,2227.0,124.6996,124.927,124.6601,124.8875,2227.0
2024-10-21 09:50:00,126.36,126.5,126.22,126.45,6397.0,124.9468,125.0853,124.8084,125.0358,6397.0
2024-10-21 09:55:00,126.45,126.5,126.21,126.47,5477.0,125.0358,125.0853,124.7985,125.0556,5477.0
2024-10-21 10:00:00,126.36,126.67,126.35,126.6,6639.0,124.9468,125.2534,124.9369,125.1841,6639.0
2024-10-21 10:05:00,126.6,126.63,126.51,126.62,4559.0,125.1841,125.2138,125.0951,125.2039,4559.0
2024-10-21 10:10:00,126.67,126.91,126.66,126.91,6566.0,125.2534,125.4907,125.2435,125.4907,6566.0
2024-10-21 10:15:00,126.91,126.92,126.85,126.89,2139.0,125.4907,125.5006,125.4313,125.4709,2139.0
2024-10-21 10:20:00,126.88,126.98,126.82,126.9,4715.0,125.461,125.5599,125.4017,125.4808,4715.0
2024-10-21 10:25:00,126.9,126.9,126.63,126.65,7162.0,125.4808,125.4808,125.2138,125.2336,7162.0
2024-10-21 10:30:00,126.62,126.65,126.5,126.61,6234.0,125.2039,125.2336,125.0853,125.194,6234.0
2024-10-21 10:35:00,126.61,126.65,126.5,126.51,1950.0,125.194,125.2336,125.0853,125.0951,1950.0
2024-10-21 10:40:00,126.43,126.49,126.42,126.49,7756.0,125.016,125.0754,125.0062,125.0754,7756.0
2024-10-21 10:45:00,126.49,126.49,126.2,126.22,41943.0,125.0754,125.0754,124.7886,124.8084,41943.0
2024-10-21 10:50:00,126.22,126.22,126.0,126.03,27630.0,124.8084,124.8084,124.5908,124.6205,27630.0
2024-10-21 10:55:00,126.04,126.2,125.99,126.19,4341.0,124.6304,124.7886,124.581,124.7787,4341.0
2024-10-21 11:00:00,126.2,126.23,125.94,126.06,4564.0,124.7886,124.8183,124.5315,124.6502,4564.0
2024-10-21 11:05:00,126.02,126.07,125.85,125.86,6371.0,124.6106,124.6601,124.4425,124.4524,6371.0
2024-10-21 11:10:00,125.85,125.98,125.77,125.96,2221.0,124.4425,124.5711,124.3634,124.5513,2221.0
2024-10-21 11:15:00,125.92,125.98,125.91,125.98,1542.0,124.5117,124.5711,124.5019,124.5711,1542.0
2024-10-21 11:20:00,126.03,126.03,125.96,125.97,2576.0,124.6205,124.6205,124.5513,124.5612,2576.0
2024-10-21 11:25:00,125.96,125.96,125.84,125.86,3309.0,124.5513,124.5513,124.4326,124.4524,3309.0
2024-10-21 11:30:00,125.86,125.86,125.75,125.83,3258.0,124.4524,124.4524,124.3436,124.4228,3258.0
2024-10-21 11:35:00,125.88,125.88,125.77,125.81,1015.0,124.4722,124.4722,124.3634,124.403,1015.0
2024-10-21 11:40:00,125.8,125.9,125.74,125.88,2705.0,124.3931,124.492,124.3338,124.4722,2705.0
2024-10-21 11:45:00,125.84,125.97,125.84,125.97,2541.0,124.4326,124.5612,124.4326,124.5612,2541.0
2024-10-21 11:50:00,125.99,126.0,125.91,125.96,3589.0,124.581,124.5908,124.5019,124.5513,3589.0
2024-10-21 11:55:00,125.97,126.07,125.96,125.98,2016.0,124.5612,124.6601,124.5513,124.5711,2016.0
2024-10-21 12:00:00,125.98,126.0,125.86,125.9,1721.0,124.5711,124.5908,124.4524,124.492,1721.0
2024-10-21 12:05:00,125.92,125.93,125.86,125.93,2620.0,124.5117,124.5216,124.4524,124.5216,2620.0
2024-10-21 12:10:00,125.99,126.01,125.86,125.9,4095.0,124.581,124.6007,124.4524,124.492,4095.0
2024-10-21 12:15:00,125.86,125.96,125.85,125.91,2600.0,124.4524,124.5513,124.4425,124.5019,2600.0
2024-10-21 12:20:00,125.93,125.93,125.87,125.89,1320.0,124.5216,124.5216,124.4623,124.4821,1320.0
2024-10-21 12:25:00,125.87,125.91,125.77,125.79,1922.0,124.4623,124.5019,124.3634,124.3832,1922.0
2024-10-21 12:30:00,125.79,125.85,125.75,125.84,2361.0,124.3832,124.4425,124.3436,124.4326,2361.0
2024-10-21 12:35:00,125.84,125.84,125.68,125.7,2300.0,124.4326,124.4326,124.2744,124.2942,2300.0
2024-10-21 12:40:00,125.7,125.74,125.68,125.74,900.0,124.2942,124.3338,124.2744,124.3338,900.0
2024-10-21 12:45:00,125.71,125.81,125.7,125.81,1820.0,124.3041,124.403,124.2942,124.403,1820.0
2024-10-21 12:50:00,125.86,125.89,125.86,125.89,1000.0,124.4524,124.4821,124.4524,124.4821,1000.0
2024-10-21 12:55:00,125.88,125.91,125.87,125.91,1716.0,124.4722,124.5019,124.4623,124.5019,1716.0
2024-10-21 13:00:00,125.91,125.99,125.9,125.92,6678.0,124.5019,124.581,124.492,124.5117,6678.0
2024-10-21 13:05:00,125.94,125.95,125.91,125.95,4070.0,124.5315,124.5414,124.5019,124.5414,4070.0
2024-10-21 13:10:00,125.94,125.94,125.86,125.9,1798.0,124.5315,124.5315,124.4524,124.492,1798.0
2024-10-21 13:15:00,125.95,125.96,125.83,125.85,2522.0,124.5414,124.5513,124.4228,124.4425,2522.0
2024-10-21 13:20:00,125.86,125.86,125.82,125.86,1700.0,124.4524,124.4524,124.4129,124.4524,1700.0
2024-10-21 13:25:00,125.85,125.89,125.8,125.8,2520.0,124.4425,124.4821,124.3931,124.3931,2520.0
2024-10-21 13:30:00,125.79,125.83,125.79,125.82,2000.0,124.3832,124.4228,124.3832,124.4129,2000.0
2024-10-21 13:35:00,125.8,125.81,125.72,125.72,4316.0,124.3931,124.403,124.314,124.314,4316.0
2024-10-21 13:40:00,125.76,125.79,125.73,125.73,1055.0,124.3535,124.3832,124.3239,124.3239,1055.0
2024-10-21 13:45:00,125.75,125.76,125.62,125.65,3319.0,124.3436,124.3535,124.2151,124.2448,3319.0
2024-10-21 13:50:00,125.64,125.67,125.58,125.59,2338.0,124.2349,124.2645,124.1755,124.1854,2338.0
2024-10-21 13:55:00,125.58,125.64,125.58,125.61,1700.0,124.1755,124.2349,124.1755,124.2052,1700.0
2024-10-21 14:00:00,125.63,125.71,125.61,125.7,2846.0,124.225,124.3041,124.2052,124.2942,2846.0
2024-10-21 14:05:00,125.7,125.73,125.64,125.64,4420.0,124.2942,124.3239,124.2349,124.2349,4420.0
2024-10-21 14:10:00,125.64,125.64,125.52,125.54,1118.0,124.2349,124.2349,124.1162,124.136,1118.0
2024-10-21 14:15:00,125.59,125.62,125.52,125.57,4000.0,124.1854,124.2151,124.1162,124.1657,4000.0
2024-10-21 14:20:00,125.54,125.55,125.4,125.41,3716.0,124.136,124.1459,123.9976,124.0074,3716.0
2024-10-21 14:25:00,125.36,125.5,125.36,125.48,3064.0,123.958,124.0964,123.958,124.0767,3064.0
2024-10-21 14:30:00,125.49,125.52,125.43,125.49,5625.0,124.0866,124.1162,124.0272,124.0866,5625.0
2024-10-21 14:35:00,125.51,125.52,125.46,125.46,3019.0,124.1063,124.1162,124.0569,124.0569,3019.0
2024-10-21 14:40:00,125.46,125.46,125.38,125.39,1702.0,124.0569,124.0569,123.9778,123.9877,1702.0
2024-10-21 14:45:00,125.36,125.49,125.36,125.48,4959.0,123.958,124.0866,123.958,124.0767,4959.0
2024-10-21 14:50:00,125.47,125.47,125.33,125.35,2205.0,124.0668,124.0668,123.9283,123.9481,2205.0
2024-10-21 14:55:00,125.37,125.41,125.33,125.33,6862.0,123.9679,124.0074,123.9283,123.9283,6862.0
2024-10-21 15:00:00,125.35,125.37,125.19,125.19,5788.0,123.9481,123.9679,123.7899,123.7899,5788.0
2024-10-21 15:05:00,125.2,125.35,125.2,125.35,5506.0,123.7998,123.9481,123.7998,123.9481,5506.0
2024-10-21 15:10:00,125.35,125.38,125.29,125.37,5532.0,123.9481,123.9778,123.8888,123.9679,5532.0
2024-10-21 15:15:00,125.38,125.43,125.35,125.35,4074.0,123.9778,124.0272,123.9481,123.9481,4074.0
2024-10-21 15:20:00,125.34,125.34,125.22,125.25,2700.0,123.9382,123.9382,123.8196,123.8492,2700.0
2024-10-21 15:25:00,125.26,125.29,125.19,125.22,3923.0,123.8591,123.8888,123.7899,123.8196,3923.0
2024-10-21 15:30:00,125.17,125.17,124.9,124.92,8439.0,123.7701,123.7701,123.5032,123.5229,8439.0
2024-10-21 15:35:00,124.92,124.95,124.86,124.9,9125.0,123.5229,123.5526,123.4636,123.5032,9125.0
2024-10-21 15:40:00,124.92,125.0,124.91,124.98,6024.0,123.5229,123.602,123.513,123.5823,6024.0
2024-10-21 15:45:00,124.97,125.14,124.97,125.14,12392.0,123.5724,123.7405,123.5724,123.7405,12392.0
2024-10-21 15:50:00,125.19,125.45,125.12,125.45,34814.0,123.7899,124.047,123.7207,124.047,34814.0
2024-10-21 15:55:00,125.41,125.42,125.22,125.35,54280.0,124.0074,124.0173,123.8196,123.9481,54280.0
2024-10-22 09:30:00,124.0,124.12,120.42,120.42,54637.0,122.6132,122.7319,119.0733,119.0733,54637.0
2024-10-22 09:35:00,120.53,121.07,120.34,120.69,17848.0,119.182,119.716,118.9941,119.3402,17848.0
2024-10-22 09:40:00,120.68,120.76,119.9,120.0,10859.0,119.3303,119.4095,118.5591,118.658,10859.0
2024-10-22 09:45:00,120.08,120.16,119.5,119.84,10742.0,118.7371,118.8162,118.1635,118.4997,10742.0
2024-10-22 09:50:00,119.83,119.96,119.4,119.59,10787.0,118.4899,118.6184,118.0647,118.2525,10787.0
2024-10-22 09:55:00,119.58,119.71,118.73,119.56,40783.0,118.2426,118.3712,117.4022,118.2229,40783.0
2024-10-22 10:00:00,119.57,119.57,118.65,118.85,10346.0,118.2328,118.2328,117.3231,117.5208,10346.0
2024-10-22 10:05:00,118.88,118.91,118.42,118.59,21861.0,117.5505,117.5801,117.0956,117.2637,21861.0
2024-10-22 10:10:00,118.65,119.47,118.59,118.98,21782.0,117.3231,118.1339,117.2637,117.6494,21782.0
2024-10-22 10:15:00,119.01,119.39,118.84,119.28,22720.0,117.679,118.0548,117.5109,117.946,22720.0
2024-10-22 10:20:00,119.28,119.52,119.15,119.5,21222.0,117.946,118.1833,117.8175,118.1635,21222.0
2024-10-22 10:25:00,119.52,119.81,119.47,119.7,13515.0,118.1833,118.4701,118.1339,118.3613,13515.0
2024-10-22 10:30:00,119.77,119.81,119.27,119.37,17803.0,118.4305,118.4701,117.9361,118.035,17803.0
2024-10-22 10:35:00,119.44,119.52,119.28,119.38,17596.0,118.1042,118.1833,117.946,118.0449,17596.0
2024-10-22 10:40:00,119.38,119.54,119.12,119.37,19512.0,118.0449,118.2031,117.7878,118.035,19512.0
2024-10-22 10:45:00,119.27,119.46,119.26,119.38,4816.0,117.9361,118.124,117.9262,118.0449,4816.0
2024-10-22 10:50:00,119.4,119.67,119.4,119.67,4620.0,118.0647,118.3316,118.0647,118.3316,4620.0
2024-10-22 10:55:00,119.74,119.76,119.48,119.48,8286.0,118.4009,118.4206,118.1438,118.1438,8286.0
2024-10-22 11:00:00,119.48,119.62,119.41,119.46,10645.0,118.1438,118.2822,118.0746,118.124,10645.0
2024-10-22 11:05:00,119.45,119.56,119.24,119.3,7199.0,118.1141,118.2229,117.9065,117.9658,7199.0
2024-10-22 11:10:00,119.3,119.32,119.0,119.06,17362.0,117.9658,117.9856,117.6691,117.7285,17362.0
2024-10-22 11:15:00,119.04,119.11,118.74,118.74,5918.0,117.7087,117.7779,117.412,117.412,5918.0
2024-10-22 11:20:00,118.72,118.99,118.72,118.88,11008.0,117.3923,117.6592,117.3923,117.5505,11008.0
2024-10-22 11:25:00,118.84,119.05,118.76,119.03,10500.0,117.5109,117.7186,117.4318,117.6988,10500.0
2024-10-22 11:30:00,119.01,119.08,118.78,118.95,10541.0,117.679,117.7482,117.4516,117.6197,10541.0
2024-10-22 11:35:00,119.0,119.17,118.92,119.14,8402.0,117.6691,117.8372,117.59,117.8076,8402.0
2024-10-22 11:40:00,119.18,119.41,119.18,119.22,6257.0,117.8471,118.0746,117.8471,117.8867,6257.0
2024-10-22 11:45:00,119.18,119.18,118.97,118.98,8811.0,117.8471,117.8471,117.6395,117.6494,8811.0
2024-10-22 11:50:00,119.02,119.21,119.02,119.03,6278.0,117.6889,117.8768,117.6889,117.6988,6278.0
2024-10-22 11:55:00,119.03,119.23,119.02,119.07,7986.0,117.6988,117.8966,117.6889,117.7384,7986.0
2024-10-22 12:00:00,119.02,119.07,118.89,119.0,5403.0,117.6889,117.7384,117.5604,117.6691,5403.0
2024-10-22 12:05:00,119.0,119.11,118.94,119.11,3854.0,117.6691,117.7779,117.6098,117.7779,3854.0
2024-10-22 12:10:00,119.17,119.22,119.09,119.12,11722.0,117.8372,117.8867,117.7581,117.7878,11722.0
2024-10-22 12:15:00,119.16,119.21,119.15,119.16,3457.0,117.8273,117.8768,117.8175,117.8273,3457.0
2024-10-22 12:20:00,119.2,119.3,119.2,119.3,2011.0,117.8669,117.9658,117.8669,117.9658,2011.0
2024-10-22 12:25:00,119.32,119.34,118.94,118.95,7969.0,117.9856,118.0053,117.6098,117.6197,7969.0
2024-10-22 12:30:00,119.01,119.17,119.01,119.14,5355.0,117.679,117.8372,117.679,117.8076,5355.0
2024-10-22 12:35:00,119.14,119.26,119.1,119.19,12736.0,117.8076,117.9262,117.768,117.857,12736.0
2024-10-22 12:40:00,119.19,119.38,119.17,119.27,9686.0,117.857,118.0449,117.8372,117.9361,9686.0
2024-10-22 12:45:00,119.31,119.42,119.29,119.42,7978.0,117.9757,118.0844,117.9559,118.0844,7978.0
2024-10-22 12:50:00,119.42,119.45,119.34,119.34,7545.0,118.0844,118.1141,118.0053,118.0053,7545.0
2024-10-22 12:55:00,119.34,119.36,119.08,119.08,6073.0,118.0053,118.0251,117.7482,117.7482,6073.0
2024-10-22 13:00:00,119.15,119.15,118.94,119.0,6826.0,117.8175,117.8175,117.6098,117.6691,6826.0
2024-10-22 13:05:00,118.95,119.08,118.9,119.08,2982.0,117.6197,117.7482,117.5703,117.7482,2982.0
2024-10-22 13:10:00,119.07,119.11,119.0,119.08,2575.0,117.7384,117.7779,117.6691,117.7482,2575.0
2024-10-22 13:15:00,119.09,119.22,119.09,119.14,5079.0,117.7581,117.8867,117.7581,117.8076,5079.0
2024-10-22 13:20:00,119.02,119.09,118.81,119.02,15657.0,117.6889,117.7581,117.4813,117.6889,15657.0
2024-10-22 13:25:00,119.02,119.17,119.02,119.17,8587.0,117.6889,117.8372,117.6889,117.8372,8587.0
2024-10-22 13:30:00,119.16,119.33,119.16,119.32,7270.0,117.8273,117.9954,117.8273,117.9856,7270.0
2024-10-22 13:35:00,119.33,119.46,119.28,119.43,5240.0,117.9954,118.124,117.946,118.0943,5240.0
2024-10-22 13:40:00,119.43,119.62,119.36,119.36,11570.0,118.0943,118.2822,118.0251,118.0251,11570.0
2024-10-22 13:45:00,119.42,119.46,119.34,119.41,6706.0,118.0844,118.124,118.0053,118.0746,6706.0
2024-10-22 13:50:00,119.41,119.44,119.33,119.43,2528.0,118.0746,118.1042,117.9954,118.0943,2528.0
2024-10-22 13:55:00,119.39,119.49,119.29,119.49,5473.0,118.0548,118.1537,117.9559,118.1537,5473.0
2024-10-22 14:00:00,119.5,119.64,119.49,119.57,6876.0,118.1635,118.302,118.1537,118.2328,6876.0
2024-10-22 14:05:00,119.56,119.56,119.34,119.34,2164.0,118.2229,118.2229,118.0053,118.0053,2164.0
2024-10-22 14:10:00,119.34,119.38,119.24,119.25,4081.0,118.0053,118.0449,117.9065,117.9163,4081.0
2024-10-22 14:15:00,119.24,119.33,119.24,119.28,2314.0,117.9065,117.9954,117.9065,117.946,2314.0
2024-10-22 14:20:00,119.25,119.28,119.24,119.27,2005.0,117.9163,117.946,117.9065,117.9361,2005.0
2024-10-22 14:25:00,119.24,119.29,119.14,119.14,2818.0,117.9065,117.9559,117.8076,117.8076,2818.0
2024-10-22 14:30:00,119.12,119.28,119.07,119.25,6715.0,117.7878,117.946,117.7384,117.9163,6715.0
2024-10-22 14:35:00,119.26,119.37,119.26,119.34,3167.0,117.9262,118.035,117.9262,118.0053,3167.0
2024-10-22 14:40:00,119.34,119.39,119.33,119.39,2800.0,118.0053,118.0548,117.9954,118.0548,2800.0
2024-10-22 14:45:00,119.38,119.48,119.36,119.41,3198.0,118.0449,118.1438,118.0251,118.0746,3198.0
2024-10-22 14:50:00,119.41,119.42,119.33,119.36,5164.0,118.0746,118.0844,117.9954,118.0251,5164.0
2024-10-22 14:55:00,119.35,119.46,119.33,119.36,10346.0,118.0152,118.124,117.9954,118.0251,10346.0
2024-10-22 15:00:00,119.33,119.4,119.32,119.36,6763.0,117.9954,118.0647,117.9856,118.0251,6763.0
2024-10-22 15:05:00,119.38,119.59,119.38,119.59,9996.0,118.0449,118.2525,118.0449,118.2525,9996.0
2024-10-22 15:10:00,119.54,119.68,119.54,119.66,5177.0,118.2031,118.3415,118.2031,118.3218,5177.0
2024-10-22 15:15:00,119.58,119.64,119.57,119.63,4119.0,118.2426,118.302,118.2328,118.2921,4119.0
2024-10-22 15:20:00,119.64,119.76,119.54,119.74,10695.0,118.302,118.4206,118.2031,118.4009,10695.0
2024-10-22 15:25:00,119.75,119.77,119.7,119.73,5473.0,118.4107,118.4305,118.3613,118.391,5473.0
2024-10-22 15:30:00,119.76,119.78,119.65,119.67,8479.0,118.4206,118.4404,118.3119,118.3316,8479.0
2024-10-22 15:35:00,119.68,119.7,119.51,119.59,8629.0,118.3415,118.3613,118.1734,118.2525,8629.0
2024-10-22 15:40:00,119.56,119.82,119.5,119.77,10433.0,118.2229,118.48,118.1635,118.4305,10433.0
2024-10-22 15:45:00,119.78,120.02,119.71,119.92,17332.0,118.4404,118.6777,118.3712,118.5788,17332.0
2024-10-22 15:50:00,119.92,120.09,119.77,120.03,30455.0,118.5788,118.7469,118.4305,118.6876,30455.0
2024-10-22 15:55:00,119.97,119.97,119.7,119.74,65166.0,118.6283,118.6283,118.3613,118.4009,65166.0
2024-10-23 09:30:00,118.63,119.71,118.63,119.62,26883.0,117.3033,118.3712,117.3033,118.2822,26883.0
2024-10-23 09:35:00,119.68,120.05,119.68,120.0,4772.0,118.3415,118.7074,118.3415,118.658,4772.0
2024-10-23 09:40:00,119.98,120.19,119.92,120.07,2761.0,118.6382,118.8458,118.5788,118.7272,2761.0
2024-10-23 09:45:00,120.08,120.43,120.05,120.43,11081.0,118.7371,119.0831,118.7074,119.0831,11081.0
2024-10-23 09:50:00,120.5,120.58,120.16,120.24,12189.0,119.1524,119.2315,118.8162,118.8953,12189.0
2024-10-23 09:55:00,120.24,120.4,120.15,120.17,8848.0,118.8953,119.0535,118.8063,118.8261,8848.0
2024-10-23 10:00:00,120.21,120.41,120.06,120.24,7314.0,118.8656,119.0634,118.7173,118.8953,7314.0
2024-10-23 10:05:00,120.27,120.4,120.05,120.4,5314.0,118.9249,119.0535,118.7074,119.0535,5314.0
2024-10-23 10:10:00,120.4,120.54,120.33,120.49,8144.0,119.0535,119.1919,118.9843,119.1425,8144.0
2024-10-23 10:15:00,120.49,120.63,120.4,120.59,5531.0,119.1425,119.2809,119.0535,119.2414,5531.0
2024-10-23 10:20:00,120.59,120.83,120.55,120.68,9068.0,119.2414,119.4787,119.2018,119.3303,9068.0
2024-10-23 10:25:00,120.68,121.15,120.67,121.12,8124.0,119.3303,119.7951,119.3205,119.7654,8124.0
2024-10-23 10:30:00,121.12,121.2,120.98,121.16,11721.0,119.7654,119.8445,119.627,119.805,11721.0
2024-10-23 10:35:00,121.16,121.19,120.88,120.98,4531.0,119.805,119.8346,119.5281,119.627,4531.0
2024-10-23 10:40:00,120.87,121.08,120.87,121.01,7726.0,119.5182,119.7259,119.5182,119.6567,7726.0
2024-10-23 10:45:00,121.04,121.04,120.74,120.74,7111.0,119.6863,119.6863,119.3897,119.3897,7111.0
2024-10-23 10:50:00,120.74,120.83,120.45,120.45,5005.0,119.3897,119.4787,119.1029,119.1029,5005.0
2024-10-23 10:55:00,120.54,120.74,120.47,120.69,4864.0,119.1919,119.3897,119.1227,119.3402,4864.0
2024-10-23 11:00:00,120.72,120.81,120.54,120.81,6149.0,119.3699,119.4589,119.1919,119.4589,6149.0
2024-10-23 11:05:00,120.83,120.83,120.67,120.67,3357.0,119.4787,119.4787,119.3205,119.3205,3357.0
2024-10-23 11:10:00,120.65,120.65,120.32,120.37,3409.0,119.3007,119.3007,118.9744,119.0238,3409.0
2024-10-23 11:15:00,120.38,120.44,120.28,120.38,2502.0,119.0337,119.093,118.9348,119.0337,2502.0
2024-10-23 11:20:00,120.43,120.67,120.43,120.55,3094.0,119.0831,119.3205,119.0831,119.2018,3094.0
2024-10-23 11:25:00,120.61,120.68,120.42,120.42,2250.0,119.2611,119.3303,119.0733,119.0733,2250.0
2024-10-23 11:30:00,120.42,120.52,120.38,120.52,3786.0,119.0733,119.1721,119.0337,119.1721,3786.0
2024-10-23 11:35:00,120.56,120.66,120.54,120.57,3114.0,119.2117,119.3106,119.1919,119.2216,3114.0
2024-10-23 11:40:00,120.54,120.6,120.48,120.58,6527.0,119.1919,119.2512,119.1326,119.2315,6527.0
2024-10-23 11:45:00,120.6,120.81,120.6,120.67,4660.0,119.2512,119.4589,119.2512,119.3205,4660.0
2024-10-23 11:50:00,120.68,120.82,120.68,120.72,4852.0,119.3303,119.4688,119.3303,119.3699,4852.0
2024-10-23 11:55:00,120.72,120.77,120.63,120.76,2289.0,119.3699,119.4193,119.2809,119.4095,2289.0
2024-10-23 12:00:00,120.76,120.76,120.41,120.46,2562.0,119.4095,119.4095,119.0634,119.1128,2562.0
2024-10-23 12:05:00,120.46,120.51,120.4,120.51,2890.0,119.1128,119.1622,119.0535,119.1622,2890.0
2024-10-23 12:10:00,120.57,120.6,120.53,120.56,1600.0,119.2216,119.2512,119.182,119.2117,1600.0
2024-10-23 12:15:00,120.53,120.55,120.45,120.46,2236.0,119.182,119.2018,119.1029,119.1128,2236.0
2024-10-23 12:20:00,120.42,120.44,120.29,120.32,2208.0,119.0733,119.093,118.9447,118.9744,2208.0
2024-10-23 12:25:00,120.33,120.42,120.25,120.25,2019.0,118.9843,119.0733,118.9052,118.9052,2019.0
2024-10-23 12:30:00,120.24,120.29,120.15,120.29,2437.0,118.8953,118.9447,118.8063,118.9447,2437.0
2024-10-23 12:35:00,120.31,120.34,120.3,120.34,2159.0,118.9645,118.9941,118.9546,118.9941,2159.0
2024-10-23 12:40:00,120.3,120.42,120.3,120.39,3320.0,118.9546,119.0733,118.9546,119.0436,3320.0
2024-10-23 12:45:00,120.42,120.56,120.42,120.53,2754.0,119.0733,119.2117,119.0733,119.182,2754.0
2024-10-23 12:50:00,120.53,120.53,120.32,120.33,9491.0,119.182,119.182,118.9744,118.9843,9491.0
2024-10-23 12:55:00,120.34,120.35,120.3,120.31,2940.0,118.9941,119.004,118.9546,118.9645,2940.0
2024-10-23 13:00:00,120.31,120.31,120.2,120.21,4819.0,118.9645,118.9645,118.8557,118.8656,4819.0
2024-10-23 13:05:00,120.19,120.29,120.19,120.2,4805.0,118.8458,118.9447,118.8458,118.8557,4805.0
2024-10-23 13:10:00,120.23,120.23,119.83,119.86,3137.0,118.8854,118.8854,118.4899,118.5195,3137.0
2024-10-23 13:15:00,119.89,119.94,119.8,119.94,8437.0,118.5492,118.5986,118.4602,118.5986,8437.0
2024-10-23 13:20:00,119.95,120.1,119.89,119.92,11025.0,118.6085,118.7568,118.5492,118.5788,11025.0
2024-10-23 13:25:00,119.91,119.95,119.71,119.78,8318.0,118.569,118.6085,118.3712,118.4404,8318.0
2024-10-23 13:30:00,119.82,119.82,119.61,119.63,5718.0,118.48,118.48,118.2723,118.2921,5718.0
2024-10-23 13:35:00,119.59,119.62,119.38,119.38,7758.0,118.2525,118.2822,118.0449,118.0449,7758.0
2024-10-23 13:40:00,119.39,119.45,119.33,119.34,3830.0,118.0548,118.1141,117.9954,118.0053,3830.0
2024-10-23 13:45:00,119.34,119.4,119.28,119.4,4223.0,118.0053,118.0647,117.946,118.0647,4223.0
2024-10-23 13:50:00,119.41,119.42,119.27,119.31,5714.0,118.0746,118.0844,117.9361,117.9757,5714.0
2024-10-23 13:55:00,119.37,119.38,119.19,119.25,5772.0,118.035,118.0449,117.857,117.9163,5772.0
2024-10-23 14:00:00,119.25,119.27,119.11,119.13,5288.0,117.9163,117.9361,117.7779,117.7977,5288.0
2024-10-23 14:05:00,119.13,119.25,119.04,119.23,5821.0,117.7977,117.9163,117.7087,117.8966,5821.0
2024-10-23 14:10:00,119.23,119.24,119.05,119.05,3475.0,117.8966,117.9065,117.7186,117.7186,3475.0
2024-10-23 14:15:00,119.04,119.04,118.93,118.95,4539.0,117.7087,117.7087,117.5999,117.6197,4539.0
2024-10-23 14:20:00,118.95,118.97,118.84,118.88,13512.0,117.6197,117.6395,117.5109,117.5505,13512.0
2024-10-23 14:25:00,118.91,119.08,118.91,118.98,9946.0,117.5801,117.7482,117.5801,117.6494,9946.0
2024-10-23 14:30:00,118.98,119.15,118.91,119.08,9451.0,117.6494,117.8175,117.5801,117.7482,9451.0
2024-10-23 14:35:00,119.11,119.18,119.11,119.14,9496.0,117.7779,117.8471,117.7779,117.8076,9496.0
2024-10-23 14:40:00,119.14,119.26,119.13,119.23,10042.0,117.8076,117.9262,117.7977,117.8966,10042.0
2024-10-23 14:45:00,119.23,119.27,119.08,119.09,6585.0,117.8966,117.9361,117.7482,117.7581,6585.0
2024-10-23 14:50:00,119.08,119.08,118.93,118.95,3717.0,117.7482,117.7482,117.5999,117.6197,3717.0
2024-10-23 14:55:00,118.96,118.97,118.83,118.94,5205.0,117.6296,117.6395,117.501,117.6098,5205.0
2024-10-23 15:00:00,118.9,119.02,118.88,119.0,4493.0,117.5703,117.6889,117.5505,117.6691,4493.0
2024-10-23 15:05:00,118.99,119.09,118.89,119.05,11486.0,117.6592,117.7581,117.5604,117.7186,11486.0
2024-10-23 15:10:00,119.07,119.13,118.97,119.02,4461.0,117.7384,117.7977,117.6395,117.6889,4461.0
2024-10-23 15:15:00,118.99,119.07,118.98,119.05,4690.0,117.6592,117.7384,117.6494,117.7186,4690.0
2024-10-23 15:20:00,119.04,119.1,118.98,119.09,8424.0,117.7087,117.768,117.6494,117.7581,8424.0
2024-10-23 15:25:00,119.08,119.1,119.0,119.0,6767.0,117.7482,117.768,117.6691,117.6691,6767.0
2024-10-23 15:30:00,119.0,119.1,118.95,119.08,7623.0,117.6691,117.768,117.6197,117.7482,7623.0
2024-10-23 15:35:00,119.08,119.18,119.06,119.18,3946.0,117.7482,117.8471,117.7285,117.8471,3946.0
2024-10-23 15:40:00,119.19,119.28,119.14,119.26,7493.0,117.857,117.946,117.8076,117.9262,7493.0
2024-10-23 15:45:00,119.25,119.25,119.02,119.07,11310.0,117.9163,117.9163,117.6889,117.7384,11310.0
2024-10-23 15:50:00,119.12,119.44,119.08,119.16,59890.0,117.7878,118.1042,117.7482,117.8273,59890.0
2024-10-23 15:55:00,119.15,119.2,118.77,119.01,123655.0,117.8175,117.8669,117.4417,117.679,123655.0
2024-10-24 09:30:00,119.01,119.01,118.22,118.52,19603.0,117.679,117.679,116.8979,117.1945,19603.0
2024-10-24 09:35:00,118.61,118.88,118.59,118.74,5496.0,117.2835,117.5505,117.2637,117.412,5496.0
2024-10-24 09:40:00,118.74,118.83,118.56,118.62,3568.0,117.412,117.501,117.2341,117.2934,3568.0
2024-10-24 09:45:00,118.55,118.73,118.32,118.73,6088.0,117.2242,117.4022,116.9967,117.4022,6088.0
2024-10-24 09:50:00,118.83,119.2,118.8,119.2,1001.0,117.501,117.8669,117.4714,117.8669,1001.0
2024-10-24 09:55:00,119.25,119.26,118.99,119.09,5539.0,117.9163,117.9262,117.6592,117.7581,5539.0
2024-10-24 10:00:00,119.2,119.26,119.05,119.06,11029.0,117.8669,117.9262,117.7186,117.7285,11029.0
2024-10-24 10:05:00,119.12,119.24,118.97,119.0,3733.0,117.7878,117.9065,117.6395,117.6691,3733.0
2024-10-24 10:10:00,119.06,119.06,118.97,118.98,3367.0,117.7285,117.7285,117.6395,117.6494,3367.0
2024-10-24 10:15:00,119.02,119.11,118.95,119.06,3407.0,117.6889,117.7779,117.6197,117.7285,3407.0
2024-10-24 10:20:00,119.09,119.18,118.98,119.18,2800.0,117.7581,117.8471,117.6494,117.8471,2800.0
2024-10-24 10:25:00,119.2,119.23,119.12,119.12,4481.0,117.8669,117.8966,117.7878,117.7878,4481.0
2024-10-24 10:30:00,119.16,119.4,119.16,119.4,9354.0,117.8273,118.0647,117.8273,118.0647,9354.0
2024-10-24 10:35:00,119.39,119.39,119.25,119.26,6078.0,118.0548,118.0548,117.9163,117.9262,6078.0
2024-10-24 10:40:00,119.25,119.3,119.21,119.23,10351.0,117.9163,117.9658,117.8768,117.8966,10351.0
2024-10-24 10:45:00,119.23,119.23,118.97,119.02,4600.0,117.8966,117.8966,117.6395,117.6889,4600.0
2024-10-24 10:50:00,118.99,119.06,118.91,119.03,6445.0,117.6592,117.7285,117.5801,117.6988,6445.0
2024-10-24 10:55:00,119.02,119.11,119.0,119.06,2500.0,117.6889,117.7779,117.6691,117.7285,2500.0
2024-10-24 11:00:00,119.03,119.06,118.85,118.85,8915.0,117.6988,117.7285,117.5208,117.5208,8915.0
2024-10-24 11:05:00,118.85,118.95,118.71,118.95,6483.0,117.5208,117.6197,117.3824,117.6197,6483.0
2024-10-24 11:10:00,118.96,119.23,118.95,119.22,5269.0,117.6296,117.8966,117.6197,117.8867,5269.0
2024-10-24 11:15:00,119.2,119.2,119.1,119.1,3260.0,117.8669,117.8669,117.768,117.768,3260.0
2024-10-24 11:20:00,119.1,119.14,119.03,119.03,1300.0,117.768,117.8076,117.6988,117.6988,1300.0
2024-10-24 11:25:00,119.05,119.17,119.01,119.15,4704.0,117.7186,117.8372,117.679,117.8175,4704.0
2024-10-24 11:30:00,119.14,120.0,119.12,120.0,119055.0,117.8076,118.658,117.7878,118.658,119055.0
2024-10-24 11:35:00,120.0,120.08,119.8,120.03,6671.0,118.658,118.7371,118.4602,118.6876,6671.0
2024-10-24 11:40:00,119.98,120.03,119.83,119.9,3400.0,118.6382,118.6876,118.4899,118.5591,3400.0
2024-10-24 11:45:00,119.91,119.91,119.53,119.64,8002.0,118.569,118.569,118.1932,118.302,8002.0
2024-10-24 11:50:00,119.63,119.93,119.6,119.93,2980.0,118.2921,118.5887,118.2624,118.5887,2980.0
2024-10-24 11:55:00,119.93,119.98,119.87,119.87,4914.0,118.5887,118.6382,118.5294,118.5294,4914.0
2024-10-24 12:00:00,119.93,119.93,119.84,119.88,1953.0,118.5887,118.5887,118.4997,118.5393,1953.0
2024-10-24 12:05:00,119.86,119.89,119.6,119.61,1776.0,118.5195,118.5492,118.2624,118.2723,1776.0
2024-10-24 12:10:00,119.53,119.53,119.44,119.53,3104.0,118.1932,118.1932,118.1042,118.1932,3104.0
2024-10-24 12:15:00,119.53,119.53,119.32,119.33,3520.0,118.1932,118.1932,117.9856,117.9954,3520.0
2024-10-24 12:20:00,119.32,119.66,119.31,119.64,2289.0,117.9856,118.3218,117.9757,118.302,2289.0
2024-10-24 12:25:00,119.65,119.67,119.6,119.63,2991.0,118.3119,118.3316,118.2624,118.2921,2991.0
2024-10-24 12:30:00,119.67,119.79,119.64,119.71,12233.0,118.3316,118.4503,118.302,118.3712,12233.0
2024-10-24 12:35:00,119.71,119.72,119.65,119.66,1565.0,118.3712,118.3811,118.3119,118.3218,1565.0
2024-10-24 12:40:00,119.66,119.66,119.58,119.61,3006.0,118.3218,118.3218,118.2426,118.2723,3006.0
2024-10-24 12:45:00,119.62,119.66,119.6,119.64,2935.0,118.2822,118.3218,118.2624,118.302,2935.0
2024-10-24 12:50:00,119.64,119.7,119.57,119.57,4299.0,118.302,118.3613,118.2328,118.2328,4299.0
2024-10-24 12:55:00,119.52,119.55,119.49,119.51,2792.0,118.1833,118.213,118.1537,118.1734,2792.0
2024-10-24 13:00:00,119.5,119.65,119.48,119.65,3039.0,118.1635,118.3119,118.1438,118.3119,3039.0
2024-10-24 13:05:00,119.65,119.72,119.61,119.67,3039.0,118.3119,118.3811,118.2723,118.3316,3039.0
2024-10-24 13:10:00,119.68,119.72,119.52,119.59,17685.0,118.3415,118.3811,118.1833,118.2525,17685.0
2024-10-24 13:15:00,119.55,119.68,119.5,119.68,4953.0,118.213,118.3415,118.1635,118.3415,4953.0
2024-10-24 13:20:00,119.68,119.68,119.58,119.58,1207.0,118.3415,118.3415,118.2426,118.2426,1207.0
2024-10-24 13:25:00,119.58,119.69,119.56,119.69,2373.0,118.2426,118.3514,118.2229,118.3514,2373.0
2024-10-24 13:30:00,119.72,119.81,119.69,119.79,1800.0,118.3811,118.4701,118.3514,118.4503,1800.0
2024-10-24 13:35:00,119.78,119.79,119.71,119.76,4685.0,118.4404,118.4503,118.3712,118.4206,4685.0
2024-10-24 13:40:00,119.76,119.8,119.74,119.79,3482.0,118.4206,118.4602,118.4009,118.4503,3482.0
2024-10-24 13:45:00,119.78,119.86,119.66,119.66,5927.0,118.4404,118.5195,118.3218,118.3218,5927.0
2024-10-24 13:50:00,119.69,119.8,119.69,119.8,3619.0,118.3514,118.4602,118.3514,118.4602,3619.0
2024-10-24 13:55:00,119.81,119.86,119.65,119.65,3966.0,118.4701,118.5195,118.3119,118.3119,3966.0
2024-10-24 14:00:00,119.66,119.66,119.56,119.6,3000.0,118.3218,118.3218,118.2229,118.2624,3000.0
2024-10-24 14:05:00,119.62,119.65,119.58,119.58,1868.0,118.2822,118.3119,118.2426,118.2426,1868.0
2024-10-24 14:10:00,119.62,119.76,119.61,119.76,3200.0,118.2822,118.4206,118.2723,118.4206,3200.0
2024-10-24 14:15:00,119.77,119.85,119.76,119.84,5834.0,118.4305,118.5096,118.4206,118.4997,5834.0
2024-10-24 14:20:00,119.82,119.82,119.78,119.8,4759.0,118.48,118.48,118.4404,118.4602,4759.0
2024-10-24 14:25:00,119.8,119.89,119.72,119.85,5007.0,118.4602,118.5492,118.3811,118.5096,5007.0
2024-10-24 14:30:00,119.85,119.85,119.74,119.74,5201.0,118.5096,118.5096,118.4009,118.4009,5201.0
2024-10-24 14:35:00,119.74,119.79,119.66,119.66,5433.0,118.4009,118.4503,118.3218,118.3218,5433.0
2024-10-24 14:40:00,119.67,119.84,119.67,119.83,6605.0,118.3316,118.4997,118.3316,118.4899,6605.0
2024-10-24 14:45:00,119.83,119.94,119.82,119.87,6735.0,118.4899,118.5986,118.48,118.5294,6735.0
2024-10-24 14:50:00,119.9,119.96,119.88,119.91,5611.0,118.5591,118.6184,118.5393,118.569,5611.0
2024-10-24 14:55:00,119.91,119.91,119.83,119.9,4374.0,118.569,118.569,118.4899,118.5591,4374.0
2024-10-24 15:00:00,119.86,119.86,119.69,119.72,5185.0,118.5195,118.5195,118.3514,118.3811,5185.0
2024-10-24 15:05:00,119.7,119.88,119.67,119.81,11061.0,118.3613,118.5393,118.3316,118.4701,11061.0
2024-10-24 15:10:00,119.83,119.94,119.81,119.88,16904.0,118.4899,118.5986,118.4701,118.5393,16904.0
2024-10-24 15:15:00,119.88,119.88,119.71,119.73,5499.0,118.5393,118.5393,118.3712,118.391,5499.0
2024-10-24 15:20:00,119.75,119.81,119.74,119.8,10670.0,118.4107,118.4701,118.4009,118.4602,10670.0
2024-10-24 15:25:00,119.79,119.8,119.72,119.72,2700.0,118.4503,118.4602,118.3811,118.3811,2700.0
2024-10-24 15:30:00,119.72,119.85,119.7,119.84,6339.0,118.3811,118.5096,118.3613,118.4997,6339.0
2024-10-24 15:35:00,119.85,119.91,119.81,119.82,6608.0,118.5096,118.569,118.4701,118.48,6608.0
2024-10-24 15:40:00,119.76,119.82,119.72,119.81,7252.0,118.4206,118.48,118.3811,118.4701,7252.0
2024-10-24 15:45:00,119.81,119.84,119.71,119.71,7323.0,118.4701,118.4997,118.3712,118.3712,7323.0
2024-10-24 15:50:00,119.75,120.0,119.73,119.91,54578.0,118.4107,118.658,118.391,118.569,54578.0
2024-10-24 15:55:00,119.89,119.95,119.78,119.84,113551.0,118.5492,118.6085,118.4404,118.4997,113551.0
2024-10-25 09:30:00,120.47,120.59,120.33,120.33,16017.0,119.1227,119.2414,118.9843,118.9843,16017.0
2024-10-25 09:35:00,120.38,120.4,119.98,120.15,1612.0,119.0337,119.0535,118.6382,118.8063,1612.0
2024-10-25 09:40:00,120.15,120.29,120.0,120.15,6820.0,118.8063,118.9447,118.658,118.8063,6820.0
2024-10-25 09:45:00,120.15,120.33,120.14,120.18,12841.0,118.8063,118.9843,118.7964,118.8359,12841.0
2024-10-25 09:50:00,120.05,120.31,120.05,120.23,5768.0,118.7074,118.9645,118.7074,118.8854,5768.0
2024-10-25 09:55:00,120.31,120.4,120.21,120.27,7607.0,118.9645,119.0535,118.8656,118.9249,7607.0
2024-10-25 10:00:00,120.23,120.6,120.23,120.31,40279.0,118.8854,119.2512,118.8854,118.9645,40279.0
2024-10-25 10:05:00,120.26,120.26,120.07,120.12,8348.0,118.915,118.915,118.7272,118.7766,8348.0
2024-10-25 10:10:00,120.13,120.13,119.86,119.94,1900.0,118.7865,118.7865,118.5195,118.5986,1900.0
2024-10-25 10:15:00,119.96,120.12,119.88,120.07,15599.0,118.6184,118.7766,118.5393,118.7272,15599.0
2024-10-25 10:20:00,120.02,120.7,120.02,120.67,24293.0,118.6777,119.3501,118.6777,119.3205,24293.0
2024-10-25 10:25:00,120.66,120.66,120.54,120.61,3608.0,119.3106,119.3106,119.1919,119.2611,3608.0
2024-10-25 10:30:00,120.52,120.64,120.43,120.43,3931.0,119.1721,119.2908,119.0831,119.0831,3931.0
2024-10-25 10:35:00,120.47,120.51,120.41,120.41,3400.0,119.1227,119.1622,119.0634,119.0634,3400.0
2024-10-25 10:40:00,120.45,120.63,120.31,120.31,3600.0,119.1029,119.2809,118.9645,118.9645,3600.0
2024-10-25 10:45:00,120.3,120.68,120.29,120.37,14926.0,118.9546,119.3303,118.9447,119.0238,14926.0
2024-10-25 10:50:00,120.43,120.48,120.34,120.48,5077.0,119.0831,119.1326,118.9941,119.1326,5077.0
2024-10-25 10:55:00,120.37,120.51,120.37,120.51,3000.0,119.0238,119.1622,119.0238,119.1622,3000.0
2024-10-25 11:00:00,120.56,120.58,120.46,120.46,2042.0,119.2117,119.2315,119.1128,119.1128,2042.0
2024-10-25 11:05:00,120.48,120.55,120.41,120.41,1960.0,119.1326,119.2018,119.0634,119.0634,1960.0
2024-10-25 11:10:00,120.47,120.51,120.37,120.38,1356.0,119.1227,119.1622,119.0238,119.0337,1356.0
2024-10-25 11:15:00,120.37,120.37,120.29,120.3,1623.0,119.0238,119.0238,118.9447,118.9546,1623.0
2024-10-25 11:20:00,120.29,120.4,120.23,120.23,1660.0,118.9447,119.0535,118.8854,118.8854,1660.0
2024-10-25 11:25:00,120.23,120.25,120.08,120.17,7922.0,118.8854,118.9052,118.7371,118.8261,7922.0
2024-10-25 11:30:00,120.13,120.18,120.12,120.16,1500.0,118.7865,118.8359,118.7766,118.8162,1500.0
2024-10-25 11:35:00,120.11,120.11,120.01,120.02,700.0,118.7667,118.7667,118.6678,118.6777,700.0
2024-10-25 11:40:00,119.96,120.03,119.93,119.99,1577.0,118.6184,118.6876,118.5887,118.6481,1577.0
2024-10-25 11:45:00,120.04,120.4,120.03,120.37,16951.0,118.6975,119.0535,118.6876,119.0238,16951.0
2024-10-25 11:50:00,120.44,120.45,120.32,120.41,1343.0,119.093,119.1029,118.9744,119.0634,1343.0
2024-10-25 11:55:00,120.3,120.49,120.25,120.45,2100.0,118.9546,119.1425,118.9052,119.1029,2100.0
2024-10-25 12:00:00,120.44,120.48,120.4,120.41,1036.0,119.093,119.1326,119.0535,119.0634,1036.0
2024-10-25 12:05:00,120.39,120.56,120.36,120.52,9774.0,119.0436,119.2117,119.0139,119.1721,9774.0
2024-10-25 12:10:00,120.53,120.53,120.46,120.51,1432.0,119.182,119.182,119.1128,119.1622,1432.0
2024-10-25 12:15:00,120.51,120.51,120.42,120.42,2000.0,119.1622,119.1622,119.0733,119.0733,2000.0
2024-10-25 12:20:00,120.43,120.44,120.37,120.43,2628.0,119.0831,119.093,119.0238,119.0831,2628.0
2024-10-25 12:25:00,120.39,120.47,120.39,120.44,1574.0,119.0436,119.1227,119.0436,119.093,1574.0
2024-10-25 12:30:00,120.47,120.49,120.43,120.43,1435.0,119.1227,119.1425,119.0831,119.0831,1435.0
2024-10-25 12:35:00,120.44,120.52,120.37,120.52,2451.0,119.093,119.1721,119.0238,119.1721,2451.0
2024-10-25 12:40:00,120.49,120.52,120.43,120.5,2874.0,119.1425,119.1721,119.0831,119.1524,2874.0
2024-10-25 12:45:00,120.48,120.5,120.37,120.4,2000.0,119.1326,119.1524,119.0238,119.0535,2000.0
2024-10-25 12:50:00,120.41,120.42,120.3,120.33,6636.0,119.0634,119.0733,118.9546,118.9843,6636.0
2024-10-25 12:55:00,120.32,120.33,120.18,120.22,3358.0,118.9744,118.9843,118.8359,118.8755,3358.0
2024-10-25 13:00:00,120.2,120.29,120.18,120.21,8357.0,118.8557,118.9447,118.8359,118.8656,8357.0
2024-10-25 13:05:00,120.23,120.24,120.19,120.2,1595.0,118.8854,118.8953,118.8458,118.8557,1595.0
2024-10-25 13:10:00,120.18,120.22,120.05,120.2,3975.0,118.8359,118.8755,118.7074,118.8557,3975.0
2024-10-25 13:15:00,120.16,120.18,120.08,120.08,1600.0,118.8162,118.8359,118.7371,118.7371,1600.0
2024-10-25 13:20:00,120.07,120.07,119.87,120.01,2002.0,118.7272,118.7272,118.5294,118.6678,2002.0
2024-10-25 13:25:00,120.01,120.01,119.95,119.95,1465.0,118.6678,118.6678,118.6085,118.6085,1465.0
2024-10-25 13:30:00,119.93,120.02,119.89,119.93,2000.0,118.5887,118.6777,118.5492,118.5887,2000.0
2024-10-25 13:35:00,119.9,119.98,119.9,119.97,1775.0,118.5591,118.6382,118.5591,118.6283,1775.0
2024-10-25 13:40:00,119.98,119.98,119.68,119.68,2804.0,118.6382,118.6382,118.3415,118.3415,2804.0
2024-10-25 13:45:00,119.7,119.98,119.7,119.98,1320.0,118.3613,118.6382,118.3613,118.6382,1320.0
2024-10-25 13:50:00,119.97,120.01,119.95,119.98,800.0,118.6283,118.6678,118.6085,118.6382,800.0
2024-10-25 13:55:00,119.98,119.98,119.74,119.78,1817.0,118.6382,118.6382,118.4009,118.4404,1817.0
2024-10-25 14:00:00,119.73,119.75,119.59,119.69,2500.0,118.391,118.4107,118.2525,118.3514,2500.0
2024-10-25 14:05:00,119.69,119.71,119.64,119.68,1352.0,118.3514,118.3712,118.302,118.3415,1352.0
2024-10-25 14:10:00,119.63,119.77,119.59,119.73,1514.0,118.2921,118.4305,118.2525,118.391,1514.0
2024-10-25 14:15:00,119.74,119.81,119.74,119.75,962.0,118.4009,118.4701,118.4009,118.4107,962.0
2024-10-25 14:20:00,119.83,119.85,119.7,119.73,1476.0,118.4899,118.5096,118.3613,118.391,1476.0
2024-10-25 14:25:00,119.77,119.89,119.77,119.81,2611.0,118.4305,118.5492,118.4305,118.4701,2611.0
2024-10-25 14:30:00,119.79,119.87,119.75,119.86,2100.0,118.4503,118.5294,118.4107,118.5195,2100.0
2024-10-25 14:35:00,119.88,119.9,119.81,119.87,2900.0,118.5393,118.5591,118.4701,118.5294,2900.0
2024-10-25 14:40:00,119.84,119.86,119.8,119.83,1925.0,118.4997,118.5195,118.4602,118.4899,1925.0
2024-10-25 14:45:00,119.82,119.93,119.82,119.87,1937.0,118.48,118.5887,118.48,118.5294,1937.0
2024-10-25 14:50:00,119.88,119.95,119.84,119.92,2400.0,118.5393,118.6085,118.4997,118.5788,2400.0
2024-10-25 14:55:00,119.94,119.94,119.82,119.86,3022.0,118.5986,118.5986,118.48,118.5195,3022.0
2024-10-25 15:00:00,119.78,119.86,119.77,119.86,2303.0,118.4404,118.5195,118.4305,118.5195,2303.0
2024-10-25 15:05:00,119.83,119.84,119.75,119.78,4864.0,118.4899,118.4997,118.4107,118.4404,4864.0
2024-10-25 15:10:00,119.79,119.86,119.71,119.71,5461.0,118.4503,118.5195,118.3712,118.3712,5461.0
2024-10-25 15:15:00,119.76,119.86,119.76,119.82,4190.0,118.4206,118.5195,118.4206,118.48,4190.0
2024-10-25 15:20:00,119.8,119.83,119.66,119.66,3391.0,118.4602,118.4899,118.3218,118.3218,3391.0
2024-10-25 15:25:00,119.69,119.78,119.69,119.75,5288.0,118.3514,118.4404,118.3514,118.4107,5288.0
2024-10-25 15:30:00,119.75,119.86,119.71,119.82,4326.0,118.4107,118.5195,118.3712,118.48,4326.0
2024-10-25 15:35:00,119.81,119.86,119.77,119.81,5729.0,118.4701,118.5195,118.4305,118.4701,5729.0
2024-10-25 15:40:00,119.77,119.82,119.72,119.78,6290.0,118.4305,118.48,118.3811,118.4404,6290.0
2024-10-25 15:45:00,119.8,119.81,119.68,119.72,7570.0,118.4602,118.4701,118.3415,118.3811,7570.0
2024-10-25 15:50:00,119.75,119.76,119.61,119.61,30835.0,118.4107,118.4206,118.2723,118.2723,30835.0
2024-10-25 15:55:00,119.61,119.61,119.34,119.4,91559.0,118.2723,118.2723,118.0053,118.0647,91559.0
2024-10-28 09:30:00,119.85,120.28,119.2,120.05,38863.0,118.5096,118.9348,117.8669,118.7074,38863.0
2024-10-28 09:35:00,119.94,120.0,119.64,119.82,7830.0,118.5986,118.658,118.302,118.48,7830.0
2024-10-28 09:40:00,119.84,120.23,119.83,120.18,4559.0,118.4997,118.8854,118.4899,118.8359,4559.0
2024-10-28 09:45:00,120.19,120.52,120.12,120.44,3375.0,118.8458,119.1721,118.7766,119.093,3375.0
2024-10-28 09:50:00,120.44,120.45,120.2,120.24,1981.0,119.093,119.1029,118.8557,118.8953,1981.0
2024-10-28 09:55:00,120.33,120.55,120.28,120.54,5017.0,118.9843,119.2018,118.9348,119.1919,5017.0
2024-10-28 10:00:00,120.58,120.6,120.35,120.35,8473.0,119.2315,119.2512,119.004,119.004,8473.0
2024-10-28 10:05:00,120.31,120.39,120.23,120.26,6021.0,118.9645,119.0436,118.8854,118.915,6021.0
2024-10-28 10:10:00,120.25,120.34,120.11,120.26,5686.0,118.9052,118.9941,118.7667,118.915,5686.0
2024-10-28 10:15:00,120.25,120.26,120.17,120.17,800.0,118.9052,118.915,118.8261,118.8261,800.0
2024-10-28 10:20:00,120.21,120.44,120.21,120.42,4633.0,118.8656,119.093,118.8656,119.0733,4633.0
2024-10-28 10:25:00,120.44,120.53,120.41,120.41,4599.0,119.093,119.182,119.0634,119.0634,4599.0
2024-10-28 10:30:00,120.44,120.44,120.2,120.2,2822.0,119.093,119.093,118.8557,118.8557,2822.0
2024-10-28 10:35:00,120.18,120.41,120.18,120.33,2900.0,118.8359,119.0634,118.8359,118.9843,2900.0
2024-10-28 10:40:00,120.32,120.44,120.31,120.42,1919.0,118.9744,119.093,118.9645,119.0733,1919.0
2024-10-28 10:45:00,120.46,120.6,120.43,120.58,7743.0,119.1128,119.2512,119.0831,119.2315,7743.0
2024-10-28 10:50:00,120.59,120.64,120.55,120.57,22104.0,119.2414,119.2908,119.2018,119.2216,22104.0
2024-10-28 10:55:00,120.58,120.59,120.49,120.56,4890.0,119.2315,119.2414,119.1425,119.2117,4890.0
2024-10-28 11:00:00,120.52,120.6,120.47,120.58,4897.0,119.1721,119.2512,119.1227,119.2315,4897.0
2024-10-28 11:05:00,120.59,120.75,120.58,120.71,5905.0,119.2414,119.3996,119.2315,119.36,5905.0
2024-10-28 11:10:00,120.72,120.79,120.63,120.76,5496.0,119.3699,119.4391,119.2809,119.4095,5496.0
2024-10-28 11:15:00,120.73,120.82,120.65,120.77,25861.0,119.3798,119.4688,119.3007,119.4193,25861.0
2024-10-28 11:20:00,120.75,120.75,120.6,120.61,6991.0,119.3996,119.3996,119.2512,119.2611,6991.0
2024-10-28 11:25:00,120.61,120.72,120.59,120.59,3855.0,119.2611,119.3699,119.2414,119.2414,3855.0
2024-10-28 11:30:00,120.58,120.65,120.48,120.49,4361.0,119.2315,119.3007,119.1326,119.1425,4361.0
2024-10-28 11:35:00,120.47,120.48,120.4,120.4,2818.0,119.1227,119.1326,119.0535,119.0535,2818.0
2024-10-28 11:40:00,120.35,120.35,120.24,120.24,1105.0,119.004,119.004,118.8953,118.8953,1105.0
2024-10-28 11:45:00,120.33,120.33,120.23,120.24,1200.0,118.9843,118.9843,118.8854,118.8953,1200.0
2024-10-28 11:50:00,120.27,120.36,120.23,120.34,3853.0,118.9249,119.0139,118.8854,118.9941,3853.0
2024-10-28 11:55:00,120.29,120.4,120.22,120.38,4864.0,118.9447,119.0535,118.8755,119.0337,4864.0
2024-10-28 12:00:00,120.35,120.39,120.29,120.35,4120.0,119.004,119.0436,118.9447,119.004,4120.0
2024-10-28 12:05:00,120.33,120.41,120.27,120.28,2621.0,118.9843,119.0634,118.9249,118.9348,2621.0
2024-10-28 12:10:00,120.3,120.38,120.29,120.37,2415.0,118.9546,119.0337,118.9447,119.0238,2415.0
2024-10-28 12:15:00,120.4,120.52,120.39,120.52,2070.0,119.0535,119.1721,119.0436,119.1721,2070.0
2024-10-28 12:20:00,120.52,120.57,120.5,120.5,3108.0,119.1721,119.2216,119.1524,119.1524,3108.0
2024-10-28 12:25:00,120.51,120.51,120.44,120.44,3446.0,119.1622,119.1622,119.093,119.093,3446.0
2024-10-28 12:30:00,120.43,120.45,120.31,120.31,2164.0,119.0831,119.1029,118.9645,118.9645,2164.0
2024-10-28 12:35:00,120.31,120.35,120.18,120.18,2838.0,118.9645,119.004,118.8359,118.8359,2838.0
2024-10-28 12:40:00,120.18,120.36,120.17,120.36,1800.0,118.8359,119.0139,118.8261,119.0139,1800.0
2024-10-28 12:45:00,120.36,120.37,120.28,120.33,2955.0,119.0139,119.0238,118.9348,118.9843,2955.0
2024-10-28 12:50:00,120.35,120.44,120.35,120.4,1050.0,119.004,119.093,119.004,119.0535,1050.0
2024-10-28 12:55:00,120.4,120.4,120.28,120.28,2491.0,119.0535,119.0535,118.9348,118.9348,2491.0
2024-10-28 13:00:00,120.26,120.35,120.21,120.27,8796.0,118.915,119.004,118.8656,118.9249,8796.0
2024-10-28 13:05:00,120.24,120.29,120.2,120.29,2714.0,118.8953,118.9447,118.8557,118.9447,2714.0
2024-10-28 13:10:00,120.27,120.28,120.12,120.14,4789.0,118.9249,118.9348,118.7766,118.7964,4789.0
2024-10-28 13:15:00,120.16,120.28,120.14,120.28,1792.0,118.8162,118.9348,118.7964,118.9348,1792.0
2024-10-28 13:20:00,120.33,120.4,120.33,120.33,3306.0,118.9843,119.0535,118.9843,118.9843,3306.0
2024-10-28 13:25:00,120.34,120.34,120.29,120.3,2466.0,118.9941,118.9941,118.9447,118.9546,2466.0
2024-10-28 13:30:00,120.32,120.41,120.31,120.41,2659.0,118.9744,119.0634,118.9645,119.0634,2659.0
2024-10-28 13:35:00,120.4,120.48,120.37,120.47,3402.0,119.0535,119.1326,119.0238,119.1227,3402.0
2024-10-28 13:40:00,120.5,120.53,120.43,120.44,3500.0,119.1524,119.182,119.0831,119.093,3500.0
2024-10-28 13:45:00,120.43,120.47,120.41,120.47,1350.0,119.0831,119.1227,119.0634,119.1227,1350.0
2024-10-28 13:50:00,120.44,120.58,120.42,120.58,4168.0,119.093,119.2315,119.0733,119.2315,4168.0
2024-10-28 13:55:00,120.55,120.57,120.51,120.57,2500.0,119.2018,119.2216,119.1622,119.2216,2500.0
2024-10-28 14:00:00,120.57,120.57,120.49,120.51,3873.0,119.2216,119.2216,119.1425,119.1622,3873.0
2024-10-28 14:05:00,120.48,120.48,120.36,120.4,2900.0,119.1326,119.1326,119.0139,119.0535,2900.0
2024-10-28 14:10:00,120.39,120.39,120.32,120.32,1387.0,119.0436,119.0436,118.9744,118.9744,1387.0
2024-10-28 14:15:00,120.33,120.34,120.27,120.3,3935.0,118.9843,118.9941,118.9249,118.9546,3935.0
2024-10-28 14:20:00,120.3,120.31,120.2,120.23,7666.0,118.9546,118.9645,118.8557,118.8854,7666.0
2024-10-28 14:25:00,120.23,120.31,120.22,120.25,4140.0,118.8854,118.9645,118.8755,118.9052,4140.0
2024-10-28 14:30:00,120.23,120.23,120.1,120.12,3706.0,118.8854,118.8854,118.7568,118.7766,3706.0
2024-10-28 14:35:00,120.1,120.14,120.07,120.13,4162.0,118.7568,118.7964,118.7272,118.7865,4162.0
2024-10-28 14:40:00,120.14,120.24,120.1,120.24,3615.0,118.7964,118.8953,118.7568,118.8953,3615.0
2024-10-28 14:45:00,120.24,120.33,120.2,120.33,2059.0,118.8953,118.9843,118.8557,118.9843,2059.0
2024-10-28 14:50:00,120.39,120.44,120.36,120.42,8835.0,119.0436,119.093,119.0139,119.0733,8835.0
2024-10-28 14:55:00,120.41,120.44,120.31,120.31,5903.0,119.0634,119.093,118.9645,118.9645,5903.0
2024-10-28 15:00:00,120.29,120.46,120.27,120.45,4398.0,118.9447,119.1128,118.9249,119.1029,4398.0
2024-10-28 15:05:00,120.43,120.44,120.38,120.38,2809.0,119.0831,119.093,119.0337,119.0337,2809.0
2024-10-28 15:10:00,120.41,120.52,120.39,120.49,4900.0,119.0634,119.1721,119.0436,119.1425,4900.0
2024-10-28 15:15:00,120.48,120.48,120.32,120.35,7266.0,119.1326,119.1326,118.9744,119.004,7266.0
2024-10-28 15:20:00,120.37,120.5,120.36,120.5,3622.0,119.0238,119.1524,119.0139,119.1524,3622.0
2024-10-28 15:25:00,120.48,120.48,120.39,120.4,24737.0,119.1326,119.1326,119.0436,119.0535,24737.0
2024-10-28 15:30:00,120.41,120.6,120.34,120.59,20985.0,119.0634,119.2512,118.9941,119.2414,20985.0
2024-10-28 15:35:00,120.57,120.57,120.44,120.46,5240.0,119.2216,119.2216,119.093,119.1128,5240.0
2024-10-28 15:40:00,120.47,120.65,120.46,120.55,18035.0,119.1227,119.3007,119.1128,119.2018,18035.0
2024-10-28 15:45:00,120.55,120.57,120.35,120.43,6627.0,119.2018,119.2216,119.004,119.0831,6627.0
2024-10-28 15:50:00,120.41,120.45,120.33,120.36,16286.0,119.0634,119.1029,118.9843,119.0139,16286.0
2024-10-28 15:55:00,120.37,120.46,120.29,120.42,53956.0,119.0238,119.1128,118.9447,119.0733,53956.0
2024-10-29 09:30:00,120.6,120.79,120.21,120.36,19547.0,119.2512,119.4391,118.8656,119.0139,19547.0
2024-10-29 09:35:00,120.28,120.39,120.07,120.3,3518.0,118.9348,119.0436,118.7272,118.9546,3518.0
2024-10-29 09:40:00,120.46,120.76,120.41,120.69,8330.0,119.1128,119.4095,119.0634,119.3402,8330.0
2024-10-29 09:45:00,120.73,120.93,120.68,120.87,16860.0,119.3798,119.5776,119.3303,119.5182,16860.0
2024-10-29 09:50:00,120.88,121.09,120.81,121.07,10270.0,119.5281,119.7358,119.4589,119.716,10270.0
2024-10-29 09:55:00,121.07,121.44,121.06,121.21,5368.0,119.716,120.0818,119.7061,119.8544,5368.0
2024-10-29 10:00:00,121.28,121.49,121.28,121.45,4739.0,119.9236,120.1313,119.9236,120.0917,4739.0
2024-10-29 10:05:00,121.51,121.54,121.42,121.43,2557.0,120.1511,120.1807,120.0621,120.072,2557.0
2024-10-29 10:10:00,121.43,121.67,121.39,121.59,5100.0,120.072,120.3093,120.0324,120.2302,5100.0
2024-10-29 10:15:00,121.59,121.77,121.59,121.77,900.0,120.2302,120.4082,120.2302,120.4082,900.0
2024-10-29 10:20:00,121.78,122.22,121.77,122.16,5289.0,120.418,120.8531,120.4082,120.7938,5289.0
2024-10-29 10:25:00,122.24,122.33,121.85,121.86,5500.0,120.8729,120.9619,120.4873,120.4972,5500.0
2024-10-29 10:30:00,121.85,121.85,121.56,121.67,5267.0,120.4873,120.4873,120.2005,120.3093,5267.0
2024-10-29 10:35:00,121.66,121.7,121.57,121.58,3112.0,120.2994,120.3389,120.2104,120.2203,3112.0
2024-10-29 10:40:00,121.59,121.79,121.5,121.64,8340.0,120.2302,120.4279,120.1412,120.2796,8340.0
2024-10-29 10:45:00,121.7,121.75,121.62,121.73,2957.0,120.3389,120.3884,120.2598,120.3686,2957.0
2024-10-29 10:50:00,121.74,121.82,121.58,121.78,5808.0,120.3785,120.4576,120.2203,120.418,5808.0
2024-10-29 10:55:00,121.78,121.78,121.52,121.6,3900.0,120.418,120.418,120.161,120.2401,3900.0
2024-10-29 11:00:00,121.61,121.61,121.34,121.48,5402.0,120.2499,120.2499,119.983,120.1214,5402.0
2024-10-29 11:05:00,121.49,121.53,121.31,121.36,2698.0,120.1313,120.1708,119.9533,120.0027,2698.0
2024-10-29 11:10:00,121.38,121.63,121.37,121.63,4035.0,120.0225,120.2697,120.0126,120.2697,4035.0
2024-10-29 11:15:00,121.66,121.7,121.57,121.58,1500.0,120.2994,120.3389,120.2104,120.2203,1500.0
2024-10-29 11:20:00,121.43,121.63,121.43,121.59,3589.0,120.072,120.2697,120.072,120.2302,3589.0
2024-10-29 11:25:00,121.55,121.55,121.41,121.44,1099.0,120.1906,120.1906,120.0522,120.0818,1099.0
2024-10-29 11:30:00,121.44,121.5,121.44,121.46,1000.0,120.0818,120.1412,120.0818,120.1016,1000.0
2024-10-29 11:35:00,121.42,121.59,121.38,121.58,5488.0,120.0621,120.2302,120.0225,120.2203,5488.0
2024-10-29 11:40:00,121.59,121.67,121.59,121.59,2406.0,120.2302,120.3093,120.2302,120.2302,2406.0
2024-10-29 11:45:00,121.64,121.82,121.64,121.81,3840.0,120.2796,120.4576,120.2796,120.4477,3840.0
2024-10-29 11:50:00,121.84,121.84,121.49,121.57,1815.0,120.4774,120.4774,120.1313,120.2104,1815.0
2024-10-29 11:55:00,121.63,121.71,121.63,121.66,1800.0,120.2697,120.3488,120.2697,120.2994,1800.0
2024-10-29 12:00:00,121.67,121.67,121.6,121.63,1626.0,120.3093,120.3093,120.2401,120.2697,1626.0
2024-10-29 12:05:00,121.64,121.64,121.57,121.63,1907.0,120.2796,120.2796,120.2104,120.2697,1907.0
2024-10-29 12:10:00,121.63,121.72,121.62,121.72,5626.0,120.2697,120.3587,120.2598,120.3587,5626.0
2024-10-29 12:15:00,121.71,121.83,121.71,121.79,2300.0,120.3488,120.4675,120.3488,120.4279,2300.0
2024-10-29 12:20:00,121.78,121.87,121.74,121.86,1469.0,120.418,120.507,120.3785,120.4972,1469.0
2024-10-29 12:25:00,121.82,121.82,121.8,121.8,1141.0,120.4576,120.4576,120.4378,120.4378,1141.0
2024-10-29 12:30:00,121.82,121.85,121.68,121.69,2757.0,120.4576,120.4873,120.3192,120.3291,2757.0
2024-10-29 12:35:00,121.63,121.81,121.6,121.81,2508.0,120.2697,120.4477,120.2401,120.4477,2508.0
2024-10-29 12:40:00,121.8,121.85,121.78,121.83,1300.0,120.4378,120.4873,120.418,120.4675,1300.0
2024-10-29 12:45:00,121.8,121.85,121.78,121.81,2700.0,120.4378,120.4873,120.418,120.4477,2700.0
2024-10-29 12:50:00,121.8,121.88,121.79,121.84,3872.0,120.4378,120.5169,120.4279,120.4774,3872.0
2024-10-29 12:55:00,121.84,121.84,121.8,121.82,1200.0,120.4774,120.4774,120.4378,120.4576,1200.0
2024-10-29 13:00:00,121.83,121.85,121.71,121.75,10583.0,120.4675,120.4873,120.3488,120.3884,10583.0
2024-10-29 13:05:00,121.73,121.77,121.68,121.69,1900.0,120.3686,120.4082,120.3192,120.3291,1900.0
2024-10-29 13:10:00,121.66,121.67,121.63,121.64,1819.0,120.2994,120.3093,120.2697,120.2796,1819.0
2024-10-29 13:15:00,121.63,121.64,121.59,121.64,1838.0,120.2697,120.2796,120.2302,120.2796,1838.0
2024-10-29 13:20:00,121.65,121.67,121.56,121.67,2000.0,120.2895,120.3093,120.2005,120.3093,2000.0
2024-10-29 13:25:00,121.67,121.68,121.62,121.67,1914.0,120.3093,120.3192,120.2598,120.3093,1914.0
2024-10-29 13:30:00,121.67,121.72,121.56,121.65,4628.0,120.3093,120.3587,120.2005,120.2895,4628.0
2024-10-29 13:35:00,121.65,121.74,121.64,121.7,3227.0,120.2895,120.3785,120.2796,120.3389,3227.0
2024-10-29 13:40:00,121.7,121.7,121.59,121.6,2757.0,120.3389,120.3389,120.2302,120.2401,2757.0
2024-10-29 13:45:00,121.63,121.68,121.61,121.62,1039.0,120.2697,120.3192,120.2499,120.2598,1039.0
2024-10-29 13:50:00,121.61,121.63,121.51,121.61,3581.0,120.2499,120.2697,120.1511,120.2499,3581.0
2024-10-29 13:55:00,121.61,121.67,121.58,121.67,2191.0,120.2499,120.3093,120.2203,120.3093,2191.0
2024-10-29 14:00:00,121.68,121.68,121.62,121.63,1700.0,120.3192,120.3192,120.2598,120.2697,1700.0
2024-10-29 14:05:00,121.6,121.61,121.59,121.59,1053.0,120.2401,120.2499,120.2302,120.2302,1053.0
2024-10-29 14:10:00,121.6,121.6,121.48,121.48,2467.0,120.2401,120.2401,120.1214,120.1214,2467.0
2024-10-29 14:15:00,121.45,121.51,121.38,121.44,3289.0,120.0917,120.1511,120.0225,120.0818,3289.0
2024-10-29 14:20:00,121.46,121.57,121.46,121.51,2367.0,120.1016,120.2104,120.1016,120.1511,2367.0
2024-10-29 14:25:00,121.47,121.53,121.44,121.53,1944.0,120.1115,120.1708,120.0818,120.1708,1944.0
2024-10-29 14:30:00,121.55,121.67,121.55,121.65,2520.0,120.1906,120.3093,120.1906,120.2895,2520.0
2024-10-29 14:35:00,121.67,121.7,121.64,121.65,4582.0,120.3093,120.3389,120.2796,120.2895,4582.0
2024-10-29 14:40:00,121.63,121.65,121.55,121.55,1196.0,120.2697,120.2895,120.1906,120.1906,1196.0
2024-10-29 14:45:00,121.58,121.61,121.51,121.59,3876.0,120.2203,120.2499,120.1511,120.2302,3876.0
2024-10-29 14:50:00,121.57,121.68,121.57,121.66,2114.0,120.2104,120.3192,120.2104,120.2994,2114.0
2024-10-29 14:55:00,121.64,121.67,121.62,121.63,3775.0,120.2796,120.3093,120.2598,120.2697,3775.0
2024-10-29 15:00:00,121.61,121.61,121.57,121.59,968.0,120.2499,120.2499,120.2104,120.2302,968.0
2024-10-29 15:05:00,121.56,121.56,121.49,121.54,2882.0,120.2005,120.2005,120.1313,120.1807,2882.0
2024-10-29 15:10:00,121.54,121.59,121.54,121.59,3050.0,120.1807,120.2302,120.1807,120.2302,3050.0
2024-10-29 15:15:00,121.59,121.68,121.56,121.65,2612.0,120.2302,120.3192,120.2005,120.2895,2612.0
2024-10-29 15:20:00,121.66,121.66,121.57,121.62,2738.0,120.2994,120.2994,120.2104,120.2598,2738.0
2024-10-29 15:25:00,121.62,121.65,121.56,121.57,2418.0,120.2598,120.2895,120.2005,120.2104,2418.0
2024-10-29 15:30:00,121.55,121.66,121.54,121.6,5241.0,120.1906,120.2994,120.1807,120.2401,5241.0
2024-10-29 15:35:00,121.56,121.61,121.5,121.58,4445.0,120.2005,120.2499,120.1412,120.2203,4445.0
2024-10-29 15:40:00,121.55,121.55,121.46,121.47,3501.0,120.1906,120.1906,120.1016,120.1115,3501.0
2024-10-29 15:45:00,121.45,121.56,121.45,121.54,3793.0,120.0917,120.2005,120.0917,120.1807,3793.0
2024-10-29 15:50:00,121.52,121.54,121.36,121.53,15547.0,120.161,120.1807,120.0027,120.1708,15547.0
2024-10-29 15:55:00,121.5,121.51,121.17,121.19,77658.0,120.1412,120.1511,119.8149,119.8346,77658.0
2024-10-30 09:30:00,120.06,120.62,119.62,119.63,25787.0,118.7173,119.271,118.2822,118.2921,25787.0
2024-10-30 09:35:00,119.63,119.97,118.01,118.49,26915.0,118.2921,118.6283,116.6902,117.1648,26915.0
2024-10-30 09:40:00,118.51,118.51,117.39,117.95,32638.0,117.1846,117.1846,116.0771,116.6309,32638.0
2024-10-30 09:45:00,118.08,118.68,117.9,118.65,20130.0,116.7594,117.3527,116.5814,117.3231,20130.0
2024-10-30 09:50:00,118.65,118.8,118.35,118.51,24043.0,117.3231,117.4714,117.0264,117.1846,24043.0
2024-10-30 09:55:00,118.49,119.04,118.49,118.99,20800.0,117.1648,117.7087,117.1648,117.6592,20800.0
2024-10-30 10:00:00,118.99,119.29,118.98,119.28,55004.0,117.6592,117.9559,117.6494,117.946,55004.0
2024-10-30 10:05:00,119.28,119.28,119.06,119.22,14961.0,117.946,117.946,117.7285,117.8867,14961.0
2024-10-30 10:10:00,119.21,119.42,119.19,119.26,8503.0,117.8768,118.0844,117.857,117.9262,8503.0
2024-10-30 10:15:00,119.22,119.38,119.09,119.38,16924.0,117.8867,118.0449,117.7581,118.0449,16924.0
2024-10-30 10:20:00,119.41,119.66,119.41,119.56,4107.0,118.0746,118.3218,118.0746,118.2229,4107.0
2024-10-30 10:25:00,119.61,119.75,119.32,119.32,6900.0,118.2723,118.4107,117.9856,117.9856,6900.0
2024-10-30 10:30:00,119.32,119.39,119.2,119.35,5341.0,117.9856,118.0548,117.8669,118.0152,5341.0
2024-10-30 10:35:00,119.38,119.62,119.38,119.59,4964.0,118.0449,118.2822,118.0449,118.2525,4964.0
2024-10-30 10:40:00,119.58,119.71,119.58,119.62,3533.0,118.2426,118.3712,118.2426,118.2822,3533.0
2024-10-30 10:45:00,119.62,119.62,119.48,119.52,2690.0,118.2822,118.2822,118.1438,118.1833,2690.0
2024-10-30 10:50:00,119.53,119.79,119.36,119.71,5261.0,118.1932,118.4503,118.0251,118.3712,5261.0
2024-10-30 10:55:00,119.71,119.92,119.65,119.87,4236.0,118.3712,118.5788,118.3119,118.5294,4236.0
2024-10-30 11:00:00,119.87,119.87,119.75,119.81,3878.0,118.5294,118.5294,118.4107,118.4701,3878.0
2024-10-30 11:05:00,119.79,119.84,119.71,119.8,3291.0,118.4503,118.4997,118.3712,118.4602,3291.0
2024-10-30 11:10:00,119.73,119.73,119.52,119.52,1868.0,118.391,118.391,118.1833,118.1833,1868.0
2024-10-30 11:15:00,119.53,119.53,119.41,119.43,900.0,118.1932,118.1932,118.0746,118.0943,900.0
2024-10-30 11:20:00,119.45,119.77,119.45,119.71,5222.0,118.1141,118.4305,118.1141,118.3712,5222.0
2024-10-30 11:25:00,119.66,119.76,119.66,119.75,3380.0,118.3218,118.4206,118.3218,118.4107,3380.0
2024-10-30 11:30:00,119.66,119.66,119.21,119.27,3247.0,118.3218,118.3218,117.8768,117.9361,3247.0
2024-10-30 11:35:00,119.16,119.44,119.15,119.4,5022.0,117.8273,118.1042,117.8175,118.0647,5022.0
2024-10-30 11:40:00,119.46,119.46,119.28,119.35,4280.0,118.124,118.124,117.946,118.0152,4280.0
2024-10-30 11:45:00,119.32,119.32,119.2,119.25,4901.0,117.9856,117.9856,117.8669,117.9163,4901.0
2024-10-30 11:50:00,119.25,119.33,119.09,119.09,6868.0,117.9163,117.9954,117.7581,117.7581,6868.0
2024-10-30 11:55:00,119.09,119.13,119.02,119.02,7137.0,117.7581,117.7977,117.6889,117.6889,7137.0
2024-10-30 12:00:00,119.02,119.13,119.01,119.1,7409.0,117.6889,117.7977,117.679,117.768,7409.0
2024-10-30 12:05:00,119.16,119.28,119.1,119.21,11813.0,117.8273,117.946,117.768,117.8768,11813.0
2024-10-30 12:10:00,119.25,119.3,119.19,119.28,4689.0,117.9163,117.9658,117.857,117.946,4689.0
2024-10-30 12:15:00,119.31,119.44,119.3,119.44,4198.0,117.9757,118.1042,117.9658,118.1042,4198.0
2024-10-30 12:20:00,119.45,119.48,119.25,119.34,6140.0,118.1141,118.1438,117.9163,118.0053,6140.0
2024-10-30 12:25:00,119.34,119.34,119.19,119.26,1750.0,118.0053,118.0053,117.857,117.9262,1750.0
2024-10-30 12:30:00,119.26,119.38,119.23,119.38,6491.0,117.9262,118.0449,117.8966,118.0449,6491.0
2024-10-30 12:35:00,119.38,119.5,119.32,119.5,4628.0,118.0449,118.1635,117.9856,118.1635,4628.0
2024-10-30 12:40:00,119.52,119.58,119.48,119.58,3044.0,118.1833,118.2426,118.1438,118.2426,3044.0
2024-10-30 12:45:00,119.49,119.49,119.42,119.44,2800.0,118.1537,118.1537,118.0844,118.1042,2800.0
2024-10-30 12:50:00,119.42,119.42,119.3,119.3,2406.0,118.0844,118.0844,117.9658,117.9658,2406.0
2024-10-30 12:55:00,119.3,119.33,119.24,119.32,4742.0,117.9658,117.9954,117.9065,117.9856,4742.0
2024-10-30 13:00:00,119.35,119.4,119.32,119.36,5662.0,118.0152,118.0647,117.9856,118.0251,5662.0
2024-10-30 13:05:00,119.36,119.4,119.23,119.23,1900.0,118.0251,118.0647,117.8966,117.8966,1900.0
2024-10-30 13:10:00,119.22,119.31,119.15,119.23,3620.0,117.8867,117.9757,117.8175,117.8966,3620.0
2024-10-30 13:15:00,119.19,119.22,119.12,119.17,3697.0,117.857,117.8867,117.7878,117.8372,3697.0
2024-10-30 13:20:00,119.2,119.26,119.14,119.14,5776.0,117.8669,117.9262,117.8076,117.8076,5776.0
2024-10-30 13:25:00,119.13,119.17,119.02,119.12,2573.0,117.7977,117.8372,117.6889,117.7878,2573.0
2024-10-30 13:30:00,119.01,119.1,118.77,118.77,2130.0,117.679,117.768,117.4417,117.4417,2130.0
2024-10-30 13:35:00,118.76,118.87,118.74,118.83,4554.0,117.4318,117.5406,117.412,117.501,4554.0
2024-10-30 13:40:00,118.77,118.93,118.62,118.93,9717.0,117.4417,117.5999,117.2934,117.5999,9717.0
2024-10-30 13:45:00,118.93,119.13,118.93,119.13,1566.0,117.5999,117.7977,117.5999,117.7977,1566.0
2024-10-30 13:50:00,119.18,119.22,119.08,119.08,1637.0,117.8471,117.8867,117.7482,117.7482,1637.0
2024-10-30 13:55:00,119.1,119.1,119.0,119.0,2493.0,117.768,117.768,117.6691,117.6691,2493.0
2024-10-30 14:00:00,118.99,119.16,118.95,119.14,5861.0,117.6592,117.8273,117.6197,117.8076,5861.0
2024-10-30 14:05:00,119.13,119.2,119.06,119.06,5062.0,117.7977,117.8669,117.7285,117.7285,5062.0
2024-10-30 14:10:00,119.06,119.13,119.0,119.05,4396.0,117.7285,117.7977,117.6691,117.7186,4396.0
2024-10-30 14:15:00,119.1,119.1,119.02,119.04,5113.0,117.768,117.768,117.6889,117.7087,5113.0
2024-10-30 14:20:00,119.04,119.08,118.99,119.0,3678.0,117.7087,117.7482,117.6592,117.6691,3678.0
2024-10-30 14:25:00,118.94,118.94,118.9,118.93,4770.0,117.6098,117.6098,117.5703,117.5999,4770.0
2024-10-30 14:30:00,118.93,118.94,118.84,118.86,4798.0,117.5999,117.6098,117.5109,117.5307,4798.0
2024-10-30 14:35:00,118.86,118.89,118.8,118.82,4221.0,117.5307,117.5604,117.4714,117.4911,4221.0
2024-10-30 14:40:00,118.81,118.82,118.75,118.76,3094.0,117.4813,117.4911,117.4219,117.4318,3094.0
2024-10-30 14:45:00,118.77,118.79,118.61,118.75,6605.0,117.4417,117.4615,117.2835,117.4219,6605.0
2024-10-30 14:50:00,118.77,118.83,118.74,118.82,3687.0,117.4417,117.501,117.412,117.4911,3687.0
2024-10-30 14:55:00,118.85,118.97,118.84,118.91,3515.0,117.5208,117.6395,117.5109,117.5801,3515.0
2024-10-30 15:00:00,118.83,118.89,118.73,118.74,4259.0,117.501,117.5604,117.4022,117.412,4259.0
2024-10-30 15:05:00,118.7,118.81,118.64,118.77,4689.0,117.3725,117.4813,117.3132,117.4417,4689.0
2024-10-30 15:10:00,118.79,118.85,118.76,118.85,2800.0,117.4615,117.5208,117.4318,117.5208,2800.0
2024-10-30 15:15:00,118.86,118.9,118.58,118.58,4041.0,117.5307,117.5703,117.2538,117.2538,4041.0
2024-10-30 15:20:00,118.62,118.7,118.58,118.61,4003.0,117.2934,117.3725,117.2538,117.2835,4003.0
2024-10-30 15:25:00,118.64,118.65,118.39,118.45,8552.0,117.3132,117.3231,117.066,117.1253,8552.0
2024-10-30 15:30:00,118.41,118.52,118.39,118.43,8232.0,117.0857,117.1945,117.066,117.1055,8232.0
2024-10-30 15:35:00,118.4,118.41,118.25,118.37,5729.0,117.0758,117.0857,116.9275,117.0462,5729.0
2024-10-30 15:40:00,118.38,118.5,118.38,118.38,4616.0,117.0561,117.1747,117.0561,117.0561,4616.0
2024-10-30 15:45:00,118.4,118.45,118.27,118.36,14111.0,117.0758,117.1253,116.9473,117.0363,14111.0
2024-10-30 15:50:00,118.36,118.83,118.35,118.59,47061.0,117.0363,117.501,117.0264,117.2637,47061.0
2024-10-30 15:55:00,118.62,118.77,118.48,118.77,123421.0,117.2934,117.4417,117.155,117.4417,123421.0
2024-10-31 09:30:00,118.18,118.18,117.2,117.55,17895.0,116.8583,116.8583,115.8893,116.2354,17895.0
2024-10-31 09:35:00,117.35,117.71,117.1,117.67,23178.0,116.0376,116.3936,115.7904,116.354,23178.0
2024-10-31 09:40:00,117.73,118.21,117.73,118.2,3290.0,116.4133,116.888,116.4133,116.8781,3290.0
2024-10-31 09:45:00,118.07,118.07,117.77,117.77,3500.0,116.7495,116.7495,116.4529,116.4529,3500.0
2024-10-31 09:50:00,117.84,117.85,117.02,117.02,10230.0,116.5221,116.532,115.7113,115.7113,10230.0
2024-10-31 09:55:00,117.14,117.17,116.89,117.14,6054.0,115.8299,115.8596,115.5827,115.8299,6054.0
2024-10-31 10:00:00,117.12,117.15,116.85,116.85,2805.0,115.8102,115.8398,115.5432,115.5432,2805.0
2024-10-31 10:05:00,116.79,117.25,116.79,117.16,16917.0,115.4839,115.9387,115.4839,115.8497,16917.0
2024-10-31 10:10:00,117.16,117.17,116.97,116.97,3290.0,115.8497,115.8596,115.6618,115.6618,3290.0
2024-10-31 10:15:00,117.14,117.5,117.14,117.45,4433.0,115.8299,116.1859,115.8299,116.1365,4433.0
2024-10-31 10:20:00,117.38,117.65,117.28,117.59,20939.0,116.0673,116.3342,115.9684,116.2749,20939.0
2024-10-31 10:25:00,117.61,117.61,117.15,117.15,17409.0,116.2947,116.2947,115.8398,115.8398,17409.0
2024-10-31 10:30:00,117.19,117.39,117.06,117.28,3249.0,115.8794,116.0771,115.7508,115.9684,3249.0
2024-10-31 10:35:00,117.24,117.24,116.86,116.87,5680.0,115.9288,115.9288,115.5531,115.563,5680.0
2024-10-31 10:40:00,116.94,117.08,116.79,116.83,10958.0,115.6322,115.7706,115.4839,115.5234,10958.0
2024-10-31 10:45:00,116.72,116.89,116.61,116.61,3925.0,115.4146,115.5827,115.3059,115.3059,3925.0
2024-10-31 10:50:00,116.61,116.64,116.41,116.41,3277.0,115.3059,115.3355,115.1081,115.1081,3277.0
2024-10-31 10:55:00,116.41,116.5,116.34,116.5,4713.0,115.1081,115.1971,115.0389,115.1971,4713.0
2024-10-31 11:00:00,116.34,116.35,116.11,116.29,6663.0,115.0389,115.0488,114.8115,114.9894,6663.0
2024-10-31 11:05:00,116.31,116.54,116.28,116.29,16003.0,115.0092,115.2366,114.9796,114.9894,16003.0
2024-10-31 11:10:00,116.29,116.41,116.21,116.23,4800.0,114.9894,115.1081,114.9103,114.9301,4800.0
2024-10-31 11:15:00,116.21,116.29,116.16,116.27,5228.0,114.9103,114.9894,114.8609,114.9697,5228.0
2024-10-31 11:20:00,116.27,116.51,116.27,116.38,3732.0,114.9697,115.207,114.9697,115.0784,3732.0
2024-10-31 11:25:00,116.36,116.43,116.29,116.29,2000.0,115.0587,115.1279,114.9894,114.9894,2000.0
2024-10-31 11:30:00,116.29,116.32,116.17,116.27,6736.0,114.9894,115.0191,114.8708,114.9697,6736.0
2024-10-31 11:35:00,116.24,116.29,116.13,116.22,5132.0,114.94,114.9894,114.8312,114.9202,5132.0
2024-10-31 11:40:00,116.19,116.34,116.05,116.3,3052.0,114.8906,115.0389,114.7521,114.9993,3052.0
2024-10-31 11:45:00,116.27,116.33,116.18,116.18,2490.0,114.9697,115.029,114.8807,114.8807,2490.0
2024-10-31 11:50:00,116.2,116.2,115.93,116.04,6603.0,114.9005,114.9005,114.6335,114.7422,6603.0
2024-10-31 11:55:00,116.07,116.12,116.0,116.06,4381.0,114.7719,114.8213,114.7027,114.762,4381.0
2024-10-31 12:00:00,116.09,116.11,115.73,115.94,10338.0,114.7917,114.8115,114.4357,114.6434,10338.0
2024-10-31 12:05:00,115.92,116.03,115.89,115.95,2966.0,114.6236,114.7324,114.5939,114.6532,2966.0
2024-10-31 12:10:00,115.95,116.07,115.9,116.04,4729.0,114.6532,114.7719,114.6038,114.7422,4729.0
2024-10-31 12:15:00,116.04,116.08,115.89,116.04,6709.0,114.7422,114.7818,114.5939,114.7422,6709.0
2024-10-31 12:20:00,116.01,116.1,115.97,115.97,3491.0,114.7126,114.8016,114.673,114.673,3491.0
2024-10-31 12:25:00,115.97,116.08,115.93,116.06,4327.0,114.673,114.7818,114.6335,114.762,4327.0
2024-10-31 12:30:00,116.1,116.1,115.93,116.04,7577.0,114.8016,114.8016,114.6335,114.7422,7577.0
2024-10-31 12:35:00,116.03,116.06,115.92,116.04,5873.0,114.7324,114.762,114.6236,114.7422,5873.0
2024-10-31 12:40:00,116.02,116.04,115.93,116.03,3426.0,114.7225,114.7422,114.6335,114.7324,3426.0
2024-10-31 12:45:00,116.03,116.12,115.99,116.06,7134.0,114.7324,114.8213,114.6928,114.762,7134.0
2024-10-31 12:50:00,116.06,116.15,116.04,116.11,2890.0,114.762,114.851,114.7422,114.8115,2890.0
2024-10-31 12:55:00,116.15,116.2,116.11,116.14,2100.0,114.851,114.9005,114.8115,114.8411,2100.0
2024-10-31 13:00:00,116.14,116.26,116.1,116.22,3773.0,114.8411,114.9598,114.8016,114.9202,3773.0
2024-10-31 13:05:00,116.2,116.29,116.2,116.21,5418.0,114.9005,114.9894,114.9005,114.9103,5418.0
2024-10-31 13:10:00,116.24,116.24,116.03,116.12,2972.0,114.94,114.94,114.7324,114.8213,2972.0
2024-10-31 13:15:00,116.12,116.19,116.06,116.18,3781.0,114.8213,114.8906,114.762,114.8807,3781.0
2024-10-31 13:20:00,116.17,116.22,116.14,116.14,2700.0,114.8708,114.9202,114.8411,114.8411,2700.0
2024-10-31 13:25:00,116.17,116.21,116.08,116.08,2674.0,114.8708,114.9103,114.7818,114.7818,2674.0
2024-10-31 13:30:00,116.11,116.22,116.04,116.11,11183.0,114.8115,114.9202,114.7422,114.8115,11183.0
2024-10-31 13:35:00,116.16,116.22,116.16,116.19,2600.0,114.8609,114.9202,114.8609,114.8906,2600.0
2024-10-31 13:40:00,116.19,116.21,116.16,116.18,1495.0,114.8906,114.9103,114.8609,114.8807,1495.0
2024-10-31 13:45:00,116.14,116.14,115.92,116.02,3506.0,114.8411,114.8411,114.6236,114.7225,3506.0
2024-10-31 13:50:00,116.05,116.05,115.98,116.03,4040.0,114.7521,114.7521,114.6829,114.7324,4040.0
2024-10-31 13:55:00,116.01,116.01,115.91,115.91,3109.0,114.7126,114.7126,114.6137,114.6137,3109.0
2024-10-31 14:00:00,115.92,115.92,115.84,115.88,3151.0,114.6236,114.6236,114.5445,114.584,3151.0
2024-10-31 14:05:00,115.91,116.05,115.87,115.89,4500.0,114.6137,114.7521,114.5741,114.5939,4500.0
2024-10-31 14:10:00,115.89,115.95,115.85,115.92,4696.0,114.5939,114.6532,114.5544,114.6236,4696.0
2024-10-31 14:15:00,115.91,115.91,115.74,115.74,1600.0,114.6137,114.6137,114.4456,114.4456,1600.0
2024-10-31 14:20:00,115.8,116.02,115.75,116.01,7380.0,114.5049,114.7225,114.4555,114.7126,7380.0
2024-10-31 14:25:00,115.98,116.02,115.95,116.02,2646.0,114.6829,114.7225,114.6532,114.7225,2646.0
2024-10-31 14:30:00,116.04,116.05,115.78,115.87,3687.0,114.7422,114.7521,114.4851,114.5741,3687.0
2024-10-31 14:35:00,115.85,115.89,115.79,115.89,2417.0,114.5544,114.5939,114.495,114.5939,2417.0
2024-10-31 14:40:00,115.89,116.04,115.8,116.04,4219.0,114.5939,114.7422,114.5049,114.7422,4219.0
2024-10-31 14:45:00,116.03,116.07,116.01,116.02,2210.0,114.7324,114.7719,114.7126,114.7225,2210.0
2024-10-31 14:50:00,116.04,116.09,115.88,115.88,11633.0,114.7422,114.7917,114.584,114.584,11633.0
2024-10-31 14:55:00,115.92,116.02,115.89,116.01,7699.0,114.6236,114.7225,114.5939,114.7126,7699.0
2024-10-31 15:00:00,116.05,116.17,115.99,116.03,3422.0,114.7521,114.8708,114.6928,114.7324,3422.0
2024-10-31 15:05:00,116.06,116.06,115.99,116.04,5061.0,114.762,114.762,114.6928,114.7422,5061.0
2024-10-31 15:10:00,116.03,116.03,115.94,115.97,4268.0,114.7324,114.7324,114.6434,114.673,4268.0
2024-10-31 15:15:00,115.94,116.0,115.88,115.98,5861.0,114.6434,114.7027,114.584,114.6829,5861.0
2024-10-31 15:20:00,116.01,116.05,115.92,115.96,2315.0,114.7126,114.7521,114.6236,114.6631,2315.0
2024-10-31 15:25:00,115.97,116.02,115.83,115.87,5025.0,114.673,114.7225,114.5346,114.5741,5025.0
2024-10-31 15:30:00,115.87,115.88,115.68,115.73,5421.0,114.5741,114.584,114.3863,114.4357,5421.0
2024-10-31 15:35:00,115.76,115.86,115.76,115.79,8879.0,114.4654,114.5643,114.4654,114.495,8879.0
2024-10-31 15:40:00,115.74,115.77,115.66,115.72,11906.0,114.4456,114.4753,114.3665,114.4258,11906.0
2024-10-31 15:45:00,115.7,115.89,115.63,115.87,16378.0,114.406,114.5939,114.3368,114.5741,16378.0
2024-10-31 15:50:00,115.84,115.86,115.33,115.37,42812.0,114.5445,114.5643,114.0402,114.0797,42812.0
2024-10-31 15:55:00,115.39,115.56,115.2,115.27,128504.0,114.0995,114.2676,113.9116,113.9809,128504.0
2024-11-01 09:30:00,115.56,116.89,115.56,116.63,27301.0,114.2676,115.5827,114.2676,115.3256,27301.0
2024-11-01 09:35:00,116.6,116.92,116.12,116.68,10038.0,115.296,115.6124,114.8213,115.3751,10038.0
2024-11-01 09:40:00,116.73,116.76,116.49,116.49,6386.0,115.4245,115.4542,115.1872,115.1872,6386.0
2024-11-01 09:45:00,116.39,116.56,116.01,116.56,8597.0,115.0883,115.2564,114.7126,115.2564,8597.0
2024-11-01 09:50:00,116.51,116.66,116.4,116.51,6771.0,115.207,115.3553,115.0982,115.207,6771.0
2024-11-01 09:55:00,116.5,116.82,116.49,116.8,8911.0,115.1971,115.5135,115.1872,115.4937,8911.0
2024-11-01 10:00:00,116.86,116.86,116.49,116.53,5453.0,115.5531,115.5531,115.1872,115.2268,5453.0
2024-11-01 10:05:00,116.55,117.25,116.55,117.18,9766.0,115.2465,115.9387,115.2465,115.8695,9766.0
2024-11-01 10:10:00,117.18,117.36,117.15,117.25,4742.0,115.8695,116.0475,115.8398,115.9387,4742.0
2024-11-01 10:15:00,117.26,117.27,116.99,117.19,6487.0,115.9486,115.9585,115.6816,115.8794,6487.0
2024-11-01 10:20:00,117.19,117.26,117.05,117.19,4350.0,115.8794,115.9486,115.7409,115.8794,4350.0
2024-11-01 10:25:00,117.15,117.32,117.09,117.3,6545.0,115.8398,116.0079,115.7805,115.9881,6545.0
2024-11-01 10:30:00,117.3,117.33,117.08,117.08,3839.0,115.9881,116.0178,115.7706,115.7706,3839.0
2024-11-01 10:35:00,117.06,117.06,116.93,116.94,3513.0,115.7508,115.7508,115.6223,115.6322,3513.0
2024-11-01 10:40:00,117.0,117.19,116.87,117.08,6726.0,115.6915,115.8794,115.563,115.7706,6726.0
2024-11-01 10:45:00,117.08,117.16,116.83,116.98,3724.0,115.7706,115.8497,115.5234,115.6717,3724.0
2024-11-01 10:50:00,116.98,117.02,116.85,116.94,4058.0,115.6717,115.7113,115.5432,115.6322,4058.0
2024-11-01 10:55:00,116.88,117.03,116.86,116.95,13861.0,115.5728,115.7212,115.5531,115.6421,13861.0
2024-11-01 11:00:00,116.94,116.95,116.73,116.87,10337.0,115.6322,115.6421,115.4245,115.563,10337.0
2024-11-01 11:05:00,116.83,117.3,116.83,117.19,58689.0,115.5234,115.9881,115.5234,115.8794,58689.0
2024-11-01 11:10:00,117.19,117.61,117.19,117.61,15040.0,115.8794,116.2947,115.8794,116.2947,15040.0
2024-11-01 11:15:00,117.63,117.66,117.31,117.36,13567.0,116.3145,116.3441,115.998,116.0475,13567.0
2024-11-01 11:20:00,117.31,117.33,117.02,117.33,18111.0,115.998,116.0178,115.7113,116.0178,18111.0
2024-11-01 11:25:00,117.32,117.38,117.16,117.16,5001.0,116.0079,116.0673,115.8497,115.8497,5001.0
2024-11-01 11:30:00,117.15,117.15,116.97,117.12,1685.0,115.8398,115.8398,115.6618,115.8102,1685.0
2024-11-01 11:35:00,117.12,117.18,117.01,117.16,2241.0,115.8102,115.8695,115.7014,115.8497,2241.0
2024-11-01 11:40:00,117.18,117.19,116.86,116.89,3038.0,115.8695,115.8794,115.5531,115.5827,3038.0
2024-11-01 11:45:00,116.9,116.99,116.82,116.82,3011.0,115.5926,115.6816,115.5135,115.5135,3011.0
2024-11-01 11:50:00,116.82,116.82,116.65,116.72,7854.0,115.5135,115.5135,115.3454,115.4146,7854.0
2024-11-01 11:55:00,116.67,116.68,116.57,116.57,1463.0,115.3652,115.3751,115.2663,115.2663,1463.0
2024-11-01 12:00:00,116.56,116.66,116.48,116.66,4946.0,115.2564,115.3553,115.1773,115.3553,4946.0
2024-11-01 12:05:00,116.75,116.82,116.75,116.82,2322.0,115.4443,115.5135,115.4443,115.5135,2322.0
2024-11-01 12:10:00,116.83,116.84,116.78,116.78,1906.0,115.5234,115.5333,115.474,115.474,1906.0
2024-11-01 12:15:00,116.74,116.97,116.7,116.91,3356.0,115.4344,115.6618,115.3949,115.6025,3356.0
2024-11-01 12:20:00,116.96,116.97,116.8,116.88,3138.0,115.652,115.6618,115.4937,115.5728,3138.0
2024-11-01 12:25:00,116.91,116.95,116.87,116.87,4613.0,115.6025,115.6421,115.563,115.563,4613.0
2024-11-01 12:30:00,116.94,117.08,116.93,117.08,2102.0,115.6322,115.7706,115.6223,115.7706,2102.0
2024-11-01 12:35:00,117.11,117.11,117.0,117.03,2439.0,115.8003,115.8003,115.6915,115.7212,2439.0
2024-11-01 12:40:00,117.0,117.0,116.67,116.75,5008.0,115.6915,115.6915,115.3652,115.4443,5008.0
2024-11-01 12:45:00,116.73,116.82,116.73,116.79,3696.0,115.4245,115.5135,115.4245,115.4839,3696.0
2024-11-01 12:50:00,116.76,116.8,116.7,116.75,4736.0,115.4542,115.4937,115.3949,115.4443,4736.0
2024-11-01 12:55:00,116.76,116.76,116.63,116.72,6629.0,115.4542,115.4542,115.3256,115.4146,6629.0
2024-11-01 13:00:00,116.76,116.82,116.76,116.8,1540.0,115.4542,115.5135,115.4542,115.4937,1540.0
2024-11-01 13:05:00,116.74,116.76,116.65,116.75,5360.0,115.4344,115.4542,115.3454,115.4443,5360.0
2024-11-01 13:10:00,116.76,116.93,116.73,116.92,2494.0,115.4542,115.6223,115.4245,115.6124,2494.0
2024-11-01 13:15:00,116.92,116.97,116.86,116.86,6795.0,115.6124,115.6618,115.5531,115.5531,6795.0
2024-11-01 13:20:00,116.92,116.98,116.9,116.9,6044.0,115.6124,115.6717,115.5926,115.5926,6044.0
2024-11-01 13:25:00,116.86,116.99,116.85,116.99,4723.0,115.5531,115.6816,115.5432,115.6816,4723.0
2024-11-01 13:30:00,117.01,117.02,116.49,116.49,3997.0,115.7014,115.7113,115.1872,115.1872,3997.0
2024-11-01 13:35:00,116.47,116.57,116.45,116.49,4648.0,115.1674,115.2663,115.1477,115.1872,4648.0
2024-11-01 13:40:00,116.49,116.52,116.39,116.43,4377.0,115.1872,115.2169,115.0883,115.1279,4377.0
2024-11-01 13:45:00,116.43,116.49,116.38,116.45,7270.0,115.1279,115.1872,115.0784,115.1477,7270.0
2024-11-01 13:50:00,116.45,116.64,116.45,116.57,7301.0,115.1477,115.3355,115.1477,115.2663,7301.0
2024-11-01 13:55:00,116.56,116.56,116.49,116.49,1400.0,115.2564,115.2564,115.1872,115.1872,1400.0
2024-11-01 14:00:00,116.44,116.53,116.42,116.53,4114.0,115.1378,115.2268,115.118,115.2268,4114.0
2024-11-01 14:05:00,116.59,116.59,116.36,116.39,3677.0,115.2861,115.2861,115.0587,115.0883,3677.0
2024-11-01 14:10:00,116.36,116.39,116.31,116.38,8721.0,115.0587,115.0883,115.0092,115.0784,8721.0
2024-11-01 14:15:00,116.36,116.51,116.34,116.45,4635.0,115.0587,115.207,115.0389,115.1477,4635.0
2024-11-01 14:20:00,116.46,116.47,116.0,116.35,58548.0,115.1575,115.1674,114.7027,115.0488,58548.0
2024-11-01 14:25:00,116.36,116.54,116.27,116.43,26736.0,115.0587,115.2366,114.9697,115.1279,26736.0
2024-11-01 14:30:00,116.37,116.51,116.31,116.36,25461.0,115.0685,115.207,115.0092,115.0587,25461.0
2024-11-01 14:35:00,116.36,116.39,116.25,116.25,3757.0,115.0587,115.0883,114.9499,114.9499,3757.0
2024-11-01 14:40:00,116.24,116.26,116.11,116.15,4816.0,114.94,114.9598,114.8115,114.851,4816.0
2024-11-01 14:45:00,116.16,116.24,116.11,116.15,9370.0,114.8609,114.94,114.8115,114.851,9370.0
2024-11-01 14:50:00,116.14,116.23,116.09,116.11,7499.0,114.8411,114.9301,114.7917,114.8115,7499.0
2024-11-01 14:55:00,116.11,116.25,116.1,116.21,9453.0,114.8115,114.9499,114.8016,114.9103,9453.0
2024-11-01 15:00:00,116.18,116.18,116.0,116.07,60309.0,114.8807,114.8807,114.7027,114.7719,60309.0
2024-11-01 15:05:00,116.07,116.18,116.06,116.15,7719.0,114.7719,114.8807,114.762,114.851,7719.0
2024-11-01 15:10:00,116.14,116.22,116.1,116.15,11679.0,114.8411,114.9202,114.8016,114.851,11679.0
2024-11-01 15:15:00,116.14,116.14,116.04,116.14,9126.0,114.8411,114.8411,114.7422,114.8411,9126.0
2024-11-01 15:20:00,116.16,116.2,116.07,116.1,9246.0,114.8609,114.9005,114.7719,114.8016,9246.0
2024-11-01 15:25:00,116.12,116.14,116.0,116.04,10511.0,114.8213,114.8411,114.7027,114.7422,10511.0
2024-11-01 15:30:00,116.02,116.09,115.95,115.97,12705.0,114.7225,114.7917,114.6532,114.673,12705.0
2024-11-01 15:35:00,115.97,116.0,115.84,115.89,10779.0,114.673,114.7027,114.5445,114.5939,10779.0
2024-11-01 15:40:00,115.88,115.9,115.74,115.75,20127.0,114.584,114.6038,114.4456,114.4555,20127.0
2024-11-01 15:45:00,115.74,115.8,115.72,115.79,18538.0,114.4456,114.5049,114.4258,114.495,18538.0
2024-11-01 15:50:00,115.77,116.12,115.63,116.01,62419.0,114.4753,114.8213,114.3368,114.7126,62419.0
2024-11-01 15:55:00,116.04,116.47,116.03,116.1,204847.0,114.7422,115.1674,114.7324,114.8016,204847.0
2024-11-04 09:30:00,115.99,116.51,115.99,116.18,14029.0,114.6928,115.207,114.6928,114.8807,14029.0
2024-11-04 09:35:00,116.07,116.2,115.9,116.07,9016.0,114.7719,114.9005,114.6038,114.7719,9016.0
2024-11-04 09:40:00,116.13,116.52,116.13,116.38,31967.0,114.8312,115.2169,114.8312,115.0784,31967.0
2024-11-04 09:45:00,116.47,116.67,116.28,116.28,19015.0,115.1674,115.3652,114.9796,114.9796,19015.0
2024-11-04 09:50:00,116.21,116.21,115.89,115.89,4497.0,114.9103,114.9103,114.5939,114.5939,4497.0
2024-11-04 09:55:00,115.92,116.15,115.9,116.08,5626.0,114.6236,114.851,114.6038,114.7818,5626.0
2024-11-04 10:00:00,116.14,116.34,116.07,116.3,4824.0,114.8411,115.0389,114.7719,114.9993,4824.0
2024-11-04 10:05:00,116.3,116.57,116.27,116.53,9685.0,114.9993,115.2663,114.9697,115.2268,9685.0
2024-11-04 10:10:00,116.53,116.63,116.39,116.39,3966.0,115.2268,115.3256,115.0883,115.0883,3966.0
2024-11-04 10:15:00,116.41,116.48,116.39,116.39,9264.0,115.1081,115.1773,115.0883,115.0883,9264.0
2024-11-04 10:20:00,116.36,116.65,116.33,116.65,16124.0,115.0587,115.3454,115.029,115.3454,16124.0
2024-11-04 10:25:00,116.63,116.63,116.28,116.28,2714.0,115.3256,115.3256,114.9796,114.9796,2714.0
2024-11-04 10:30:00,116.31,116.39,116.16,116.19,7495.0,115.0092,115.0883,114.8609,114.8906,7495.0
2024-11-04 10:35:00,116.19,116.36,116.16,116.16,6268.0,114.8906,115.0587,114.8609,114.8609,6268.0
2024-11-04 10:40:00,116.16,116.35,116.09,116.3,5107.0,114.8609,115.0488,114.7917,114.9993,5107.0
2024-11-04 10:45:00,116.37,116.4,116.16,116.22,7976.0,115.0685,115.0982,114.8609,114.9202,7976.0
2024-11-04 10:50:00,116.18,116.33,116.16,116.29,8190.0,114.8807,115.029,114.8609,114.9894,8190.0
2024-11-04 10:55:00,116.26,116.27,116.06,116.1,3943.0,114.9598,114.9697,114.762,114.8016,3943.0
2024-11-04 11:00:00,116.11,116.19,116.05,116.09,6466.0,114.8115,114.8906,114.7521,114.7917,6466.0
2024-11-04 11:05:00,116.08,116.21,116.02,116.16,4274.0,114.7818,114.9103,114.7225,114.8609,4274.0
2024-11-04 11:10:00,116.17,116.29,116.17,116.22,2936.0,114.8708,114.9894,114.8708,114.9202,2936.0
2024-11-04 11:15:00,116.24,116.28,115.92,115.96,4230.0,114.94,114.9796,114.6236,114.6631,4230.0
2024-11-04 11:20:00,115.98,116.01,115.91,115.98,3306.0,114.6829,114.7126,114.6137,114.6829,3306.0
2024-11-04 11:25:00,116.03,116.03,115.81,115.81,2544.0,114.7324,114.7324,114.5148,114.5148,2544.0
2024-11-04 11:30:00,115.81,115.81,115.62,115.71,4438.0,114.5148,114.5148,114.3269,114.4159,4438.0
2024-11-04 11:35:00,115.68,115.68,115.55,115.55,1400.0,114.3863,114.3863,114.2577,114.2577,1400.0
2024-11-04 11:40:00,115.55,115.7,115.55,115.59,3910.0,114.2577,114.406,114.2577,114.2973,3910.0
2024-11-04 11:45:00,115.63,115.64,115.48,115.5,10123.0,114.3368,114.3467,114.1885,114.2083,10123.0
2024-11-04 11:50:00,115.5,115.59,115.49,115.52,3415.0,114.2083,114.2973,114.1984,114.2281,3415.0
2024-11-04 11:55:00,115.5,115.57,115.48,115.55,3679.0,114.2083,114.2775,114.1885,114.2577,3679.0
2024-11-04 12:00:00,115.57,115.62,115.46,115.46,5784.0,114.2775,114.3269,114.1687,114.1687,5784.0
2024-11-04 12:05:00,115.43,115.43,115.27,115.32,4360.0,114.1391,114.1391,113.9809,114.0303,4360.0
2024-11-04 12:10:00,115.3,115.53,115.29,115.51,3338.0,114.0105,114.2379,114.0006,114.2182,3338.0
2024-11-04 12:15:00,115.5,115.57,115.49,115.56,3588.0,114.2083,114.2775,114.1984,114.2676,3588.0
2024-11-04 12:20:00,115.56,115.79,115.56,115.79,4925.0,114.2676,114.495,114.2676,114.495,4925.0
2024-11-04 12:25:00,115.8,115.8,115.72,115.79,3551.0,114.5049,114.5049,114.4258,114.495,3551.0
2024-11-04 12:30:00,115.81,115.81,115.74,115.75,2921.0,114.5148,114.5148,114.4456,114.4555,2921.0
2024-11-04 12:35:00,115.73,115.85,115.72,115.81,3701.0,114.4357,114.5544,114.4258,114.5148,3701.0
2024-11-04 12:40:00,115.79,115.8,115.73,115.73,1680.0,114.495,114.5049,114.4357,114.4357,1680.0
2024-11-04 12:45:00,115.75,115.79,115.66,115.77,15764.0,114.4555,114.495,114.3665,114.4753,15764.0
2024-11-04 12:50:00,115.8,115.86,115.75,115.82,7615.0,114.5049,114.5643,114.4555,114.5247,7615.0
2024-11-04 12:55:00,115.78,115.78,115.7,115.7,2499.0,114.4851,114.4851,114.406,114.406,2499.0
2024-11-04 13:00:00,115.69,115.81,115.64,115.76,5040.0,114.3962,114.5148,114.3467,114.4654,5040.0
2024-11-04 13:05:00,115.77,115.81,115.63,115.66,3617.0,114.4753,114.5148,114.3368,114.3665,3617.0
2024-11-04 13:10:00,115.72,115.82,115.69,115.74,4337.0,114.4258,114.5247,114.3962,114.4456,4337.0
2024-11-04 13:15:00,115.83,115.92,115.81,115.92,2920.0,114.5346,114.6236,114.5148,114.6236,2920.0
2024-11-04 13:20:00,115.93,116.04,115.91,115.98,3844.0,114.6335,114.7422,114.6137,114.6829,3844.0
2024-11-04 13:25:00,115.93,115.94,115.86,115.9,4124.0,114.6335,114.6434,114.5643,114.6038,4124.0
2024-11-04 13:30:00,115.88,115.91,115.84,115.85,1800.0,114.584,114.6137,114.5445,114.5544,1800.0
2024-11-04 13:35:00,115.91,115.92,115.8,115.83,3513.0,114.6137,114.6236,114.5049,114.5346,3513.0
2024-11-04 13:40:00,115.83,115.96,115.83,115.96,3177.0,114.5346,114.6631,114.5346,114.6631,3177.0
2024-11-04 13:45:00,115.92,116.0,115.9,115.91,2165.0,114.6236,114.7027,114.6038,114.6137,2165.0
2024-11-04 13:50:00,115.87,115.96,115.8,115.8,2451.0,114.5741,114.6631,114.5049,114.5049,2451.0
2024-11-04 13:55:00,115.82,115.84,115.76,115.78,5780.0,114.5247,114.5445,114.4654,114.4851,5780.0
2024-11-04 14:00:00,115.78,115.81,115.62,115.75,5768.0,114.4851,114.5148,114.3269,114.4555,5768.0
2024-11-04 14:05:00,115.76,115.84,115.68,115.74,4691.0,114.4654,114.5445,114.3863,114.4456,4691.0
2024-11-04 14:10:00,115.71,115.81,115.71,115.78,4658.0,114.4159,114.5148,114.4159,114.4851,4658.0
2024-11-04 14:15:00,115.8,115.81,115.71,115.73,4503.0,114.5049,114.5148,114.4159,114.4357,4503.0
2024-11-04 14:20:00,115.74,115.77,115.66,115.66,4754.0,114.4456,114.4753,114.3665,114.3665,4754.0
2024-11-04 14:25:00,115.7,115.71,115.59,115.59,5206.0,114.406,114.4159,114.2973,114.2973,5206.0
2024-11-04 14:30:00,115.59,115.68,115.55,115.58,6874.0,114.2973,114.3863,114.2577,114.2874,6874.0
2024-11-04 14:35:00,115.61,115.64,115.57,115.61,2719.0,114.317,114.3467,114.2775,114.317,2719.0
2024-11-04 14:40:00,115.64,115.7,115.59,115.7,4749.0,114.3467,114.406,114.2973,114.406,4749.0
2024-11-04 14:45:00,115.68,115.68,115.61,115.61,2800.0,114.3863,114.3863,114.317,114.317,2800.0
2024-11-04 14:50:00,115.61,115.77,115.44,115.48,270505.0,114.317,114.4753,114.1489,114.1885,270505.0
2024-11-04 14:55:00,115.54,115.63,115.48,115.62,4499.0,114.2478,114.3368,114.1885,114.3269,4499.0
2024-11-04 15:00:00,115.56,115.6,115.49,115.5,5990.0,114.2676,114.3072,114.1984,114.2083,5990.0
2024-11-04 15:05:00,115.54,115.59,115.44,115.52,21885.0,114.2478,114.2973,114.1489,114.2281,21885.0
2024-11-04 15:10:00,115.54,115.54,115.38,115.4,8790.0,114.2478,114.2478,114.0896,114.1094,8790.0
2024-11-04 15:15:00,115.37,115.47,115.33,115.4,8720.0,114.0797,114.1786,114.0402,114.1094,8720.0
2024-11-04 15:20:00,115.41,115.5,115.38,115.47,7269.0,114.1193,114.2083,114.0896,114.1786,7269.0
2024-11-04 15:25:00,115.5,115.52,115.4,115.43,5703.0,114.2083,114.2281,114.1094,114.1391,5703.0
2024-11-04 15:30:00,115.39,115.39,115.26,115.27,11739.0,114.0995,114.0995,113.971,113.9809,11739.0
2024-11-04 15:35:00,115.28,115.33,115.25,115.31,8901.0,113.9907,114.0402,113.9611,114.0204,8901.0
2024-11-04 15:40:00,115.32,115.37,115.29,115.3,10915.0,114.0303,114.0797,114.0006,114.0105,10915.0
2024-11-04 15:45:00,115.34,115.35,115.26,115.28,19966.0,114.0501,114.06,113.971,113.9907,19966.0
2024-11-04 15:50:00,115.29,115.61,115.29,115.59,34534.0,114.0006,114.317,114.0006,114.2973,34534.0
2024-11-04 15:55:00,115.6,115.69,115.44,115.45,198292.0,114.3072,114.3962,114.1489,114.1588,198292.0
2024-11-05 09:30:00,115.46,116.14,115.46,115.98,23025.0,114.1687,114.8411,114.1687,114.6829,23025.0
2024-11-05 09:35:00,115.98,116.14,115.61,116.11,7459.0,114.6829,114.8411,114.317,114.8115,7459.0
2024-11-05 09:40:00,116.09,116.11,115.87,116.08,5063.0,114.7917,114.8115,114.5741,114.7818,5063.0
2024-11-05 09:45:00,116.08,116.28,116.0,116.27,8555.0,114.7818,114.9796,114.7027,114.9697,8555.0
2024-11-05 09:50:00,116.28,116.5,116.22,116.4,6560.0,114.9796,115.1971,114.9202,115.0982,6560.0
2024-11-05 09:55:00,116.41,116.69,116.41,116.44,9416.0,115.1081,115.385,115.1081,115.1378,9416.0
2024-11-05 10:00:00,116.53,116.78,116.44,116.53,9222.0,115.2268,115.474,115.1378,115.2268,9222.0
2024-11-05 10:05:00,116.63,116.7,116.6,116.65,3190.0,115.3256,115.3949,115.296,115.3454,3190.0
2024-11-05 10:10:00,116.54,116.86,116.52,116.67,11985.0,115.2366,115.5531,115.2169,115.3652,11985.0
2024-11-05 10:15:00,116.68,116.68,116.39,116.42,4678.0,115.3751,115.3751,115.0883,115.118,4678.0
2024-11-05 10:20:00,116.39,116.39,116.23,116.27,2630.0,115.0883,115.0883,114.9301,114.9697,2630.0
2024-11-05 10:25:00,116.27,116.3,116.2,116.22,2925.0,114.9697,114.9993,114.9005,114.9202,2925.0
2024-11-05 10:30:00,116.27,116.46,116.27,116.46,5117.0,114.9697,115.1575,114.9697,115.1575,5117.0
2024-11-05 10:35:00,116.46,116.61,116.46,116.61,2910.0,115.1575,115.3059,115.1575,115.3059,2910.0
2024-11-05 10:40:00,116.54,116.72,116.54,116.7,5234.0,115.2366,115.4146,115.2366,115.3949,5234.0
2024-11-05 10:45:00,116.66,116.75,116.63,116.66,1784.0,115.3553,115.4443,115.3256,115.3553,1784.0
2024-11-05 10:50:00,116.66,116.66,116.4,116.42,2410.0,115.3553,115.3553,115.0982,115.118,2410.0
2024-11-05 10:55:00,116.43,116.43,116.08,116.13,3295.0,115.1279,115.1279,114.7818,114.8312,3295.0
2024-11-05 11:00:00,116.12,116.25,116.02,116.25,3100.0,114.8213,114.9499,114.7225,114.9499,3100.0
2024-11-05 11:05:00,116.21,116.3,116.15,116.27,2100.0,114.9103,114.9993,114.851,114.9697,2100.0
2024-11-05 11:10:00,116.25,116.28,116.15,116.28,3300.0,114.9499,114.9796,114.851,114.9796,3300.0
2024-11-05 11:15:00,116.26,116.46,116.26,116.46,4200.0,114.9598,115.1575,114.9598,115.1575,4200.0
2024-11-05 11:20:00,116.46,116.46,116.32,116.36,3515.0,115.1575,115.1575,115.0191,115.0587,3515.0
2024-11-05 11:25:00,116.36,116.38,116.19,116.21,3100.0,115.0587,115.0784,114.8906,114.9103,3100.0
2024-11-05 11:30:00,116.21,116.27,116.2,116.26,5234.0,114.9103,114.9697,114.9005,114.9598,5234.0
2024-11-05 11:35:00,116.25,116.48,116.22,116.46,3830.0,114.9499,115.1773,114.9202,115.1575,3830.0
2024-11-05 11:40:00,116.46,116.46,116.3,116.3,3112.0,115.1575,115.1575,114.9993,114.9993,3112.0
2024-11-05 11:45:00,116.32,116.37,116.32,116.37,340.0,115.0191,115.0685,115.0191,115.0685,340.0
2024-11-05 11:50:00,116.39,116.42,116.36,116.41,1615.0,115.0883,115.118,115.0587,115.1081,1615.0
2024-11-05 11:55:00,116.44,116.52,116.36,116.36,2600.0,115.1378,115.2169,115.0587,115.0587,2600.0
2024-11-05 12:00:00,116.35,116.35,116.21,116.29,1512.0,115.0488,115.0488,114.9103,114.9894,1512.0
2024-11-05 12:05:00,116.32,116.33,116.31,116.31,1749.0,115.0191,115.029,115.0092,115.0092,1749.0
2024-11-05 12:10:00,116.33,116.36,116.21,116.32,4431.0,115.029,115.0587,114.9103,115.0191,4431.0
2024-11-05 12:15:00,116.31,116.33,116.26,116.32,2189.0,115.0092,115.029,114.9598,115.0191,2189.0
2024-11-05 12:20:00,116.3,116.38,116.3,116.34,1886.0,114.9993,115.0784,114.9993,115.0389,1886.0
2024-11-05 12:25:00,116.34,116.37,116.32,116.36,2001.0,115.0389,115.0685,115.0191,115.0587,2001.0
2024-11-05 12:30:00,116.38,116.42,116.36,116.37,5700.0,115.0784,115.118,115.0587,115.0685,5700.0
2024-11-05 12:35:00,116.37,116.39,116.35,116.35,3205.0,115.0685,115.0883,115.0488,115.0488,3205.0
2024-11-05 12:40:00,116.36,116.41,116.34,116.39,4802.0,115.0587,115.1081,115.0389,115.0883,4802.0
2024-11-05 12:45:00,116.38,116.44,116.37,116.44,1900.0,115.0784,115.1378,115.0685,115.1378,1900.0
2024-11-05 12:50:00,116.44,116.5,116.43,116.44,3912.0,115.1378,115.1971,115.1279,115.1378,3912.0
2024-11-05 12:55:00,116.42,116.5,116.42,116.46,3900.0,115.118,115.1971,115.118,115.1575,3900.0
2024-11-05 13:00:00,116.44,116.57,116.42,116.55,2500.0,115.1378,115.2663,115.118,115.2465,2500.0
2024-11-05 13:05:00,116.55,116.64,116.54,116.64,1000.0,115.2465,115.3355,115.2366,115.3355,1000.0
2024-11-05 13:10:00,116.65,116.65,116.43,116.44,5300.0,115.3454,115.3454,115.1279,115.1378,5300.0
2024-11-05 13:15:00,116.43,116.6,116.43,116.54,3801.0,115.1279,115.296,115.1279,115.2366,3801.0
2024-11-05 13:20:00,116.53,116.53,116.4,116.4,3874.0,115.2268,115.2268,115.0982,115.0982,3874.0
2024-11-05 13:25:00,116.37,116.45,116.36,116.39,2604.0,115.0685,115.1477,115.0587,115.0883,2604.0
2024-11-05 13:30:00,116.39,116.44,116.36,116.36,3902.0,115.0883,115.1378,115.0587,115.0587,3902.0
2024-11-05 13:35:00,116.36,116.36,116.2,116.25,4553.0,115.0587,115.0587,114.9005,114.9499,4553.0
2024-11-05 13:40:00,116.27,116.43,116.24,116.37,4601.0,114.9697,115.1279,114.94,115.0685,4601.0
2024-11-05 13:45:00,116.37,116.39,116.27,116.27,2700.0,115.0685,115.0883,114.9697,114.9697,2700.0
2024-11-05 13:50:00,116.26,116.35,116.25,116.35,3268.0,114.9598,115.0488,114.9499,115.0488,3268.0
2024-11-05 13:55:00,116.34,116.36,116.31,116.35,2849.0,115.0389,115.0587,115.0092,115.0488,2849.0
2024-11-05 14:00:00,116.4,116.4,116.33,116.35,5445.0,115.0982,115.0982,115.029,115.0488,5445.0
2024-11-05 14:05:00,116.37,116.49,116.36,116.47,3300.0,115.0685,115.1872,115.0587,115.1674,3300.0
2024-11-05 14:10:00,116.47,116.48,116.39,116.42,5957.0,115.1674,115.1773,115.0883,115.118,5957.0
2024-11-05 14:15:00,116.38,116.48,116.38,116.41,6670.0,115.0784,115.1773,115.0784,115.1081,6670.0
2024-11-05 14:20:00,116.41,116.49,116.41,116.47,2888.0,115.1081,115.1872,115.1081,115.1674,2888.0
2024-11-05 14:25:00,116.51,116.57,116.5,116.53,4893.0,115.207,115.2663,115.1971,115.2268,4893.0
2024-11-05 14:30:00,116.51,116.71,116.49,116.62,5240.0,115.207,115.4047,115.1872,115.3158,5240.0
2024-11-05 14:35:00,116.65,116.7,116.63,116.67,2906.0,115.3454,115.3949,115.3256,115.3652,2906.0
2024-11-05 14:40:00,116.67,116.67,116.54,116.56,5480.0,115.3652,115.3652,115.2366,115.2564,5480.0
2024-11-05 14:45:00,116.54,116.56,116.43,116.43,4700.0,115.2366,115.2564,115.1279,115.1279,4700.0
2024-11-05 14:50:00,116.44,116.45,116.35,116.35,3122.0,115.1378,115.1477,115.0488,115.0488,3122.0
2024-11-05 14:55:00,116.35,116.37,116.3,116.33,3138.0,115.0488,115.0685,114.9993,115.029,3138.0
2024-11-05 15:00:00,116.33,116.38,116.29,116.35,3364.0,115.029,115.0784,114.9894,115.0488,3364.0
2024-11-05 15:05:00,116.38,116.54,116.38,116.52,5326.0,115.0784,115.2366,115.0784,115.2169,5326.0
2024-11-05 15:10:00,116.53,116.57,116.52,116.54,3901.0,115.2268,115.2663,115.2169,115.2366,3901.0
2024-11-05 15:15:00,116.54,116.55,116.5,116.54,6416.0,115.2366,115.2465,115.1971,115.2366,6416.0
2024-11-05 15:20:00,116.55,116.55,116.48,116.52,10002.0,115.2465,115.2465,115.1773,115.2169,10002.0
2024-11-05 15:25:00,116.51,116.56,116.49,116.51,9423.0,115.207,115.2564,115.1872,115.207,9423.0
2024-11-05 15:30:00,116.49,116.65,116.48,116.64,23248.0,115.1872,115.3454,115.1773,115.3355,23248.0
2024-11-05 15:35:00,116.64,116.66,116.58,116.59,20252.0,115.3355,115.3553,115.2762,115.2861,20252.0
2024-11-05 15:40:00,116.58,116.58,116.49,116.5,15494.0,115.2762,115.2762,115.1872,115.1971,15494.0
2024-11-05 15:45:00,116.48,116.57,116.44,116.54,16019.0,115.1773,115.2663,115.1378,115.2366,16019.0
2024-11-05 15:50:00,116.53,116.6,116.46,116.59,48643.0,115.2268,115.296,115.1575,115.2861,48643.0
2024-11-05 15:55:00,116.59,116.7,116.38,116.4,182830.0,115.2861,115.3949,115.0784,115.0982,182830.0
2024-11-06 09:30:00,120.3,120.48,119.21,119.51,38160.0,118.9546,119.1326,117.8768,118.1734,38160.0
2024-11-06 09:35:00,119.32,120.46,119.32,120.46,22325.0,117.9856,119.1128,117.9856,119.1128,22325.0
2024-11-06 09:40:00,120.7,120.7,119.72,119.77,6716.0,119.3501,119.3501,118.3811,118.4305,6716.0
2024-11-06 09:45:00,119.66,119.66,119.05,119.19,40059.0,118.3218,118.3218,117.7186,117.857,40059.0
2024-11-06 09:50:00,119.37,119.44,118.89,118.98,40751.0,118.035,118.1042,117.5604,117.6494,40751.0
2024-11-06 09:55:00,119.08,119.16,118.83,119.11,24557.0,117.7482,117.8273,117.501,117.7779,24557.0
2024-11-06 10:00:00,119.23,119.59,118.99,119.1,21359.0,117.8966,118.2525,117.6592,117.768,21359.0
2024-11-06 10:05:00,119.13,119.4,119.04,119.2,13734.0,117.7977,118.0647,117.7087,117.8669,13734.0
2024-11-06 10:10:00,119.2,119.45,119.19,119.19,12629.0,117.8669,118.1141,117.857,117.857,12629.0
2024-11-06 10:15:00,119.25,119.62,119.1,119.51,14392.0,117.9163,118.2822,117.768,118.1734,14392.0
2024-11-06 10:20:00,119.52,119.7,119.4,119.5,7256.0,118.1833,118.3613,118.0647,118.1635,7256.0
2024-11-06 10:25:00,119.5,119.87,119.41,119.84,9549.0,118.1635,118.5294,118.0746,118.4997,9549.0
2024-11-06 10:30:00,119.78,119.8,119.47,119.48,8532.0,118.4404,118.4602,118.1339,118.1438,8532.0
2024-11-06 10:35:00,119.47,119.5,119.28,119.43,5240.0,118.1339,118.1635,117.946,118.0943,5240.0
2024-11-06 10:40:00,119.42,119.55,119.42,119.47,5944.0,118.0844,118.213,118.0844,118.1339,5944.0
2024-11-06 10:45:00,119.51,119.74,119.45,119.73,7440.0,118.1734,118.4009,118.1141,118.391,7440.0
2024-11-06 10:50:00,119.73,119.73,119.47,119.5,8394.0,118.391,118.391,118.1339,118.1635,8394.0
2024-11-06 10:55:00,119.54,119.64,119.5,119.62,4394.0,118.2031,118.302,118.1635,118.2822,4394.0
2024-11-06 11:00:00,119.59,119.64,119.49,119.49,6050.0,118.2525,118.302,118.1537,118.1537,6050.0
2024-11-06 11:05:00,119.49,119.66,119.48,119.56,10975.0,118.1537,118.3218,118.1438,118.2229,10975.0
2024-11-06 11:10:00,119.56,120.02,119.56,119.98,5330.0,118.2229,118.6777,118.2229,118.6382,5330.0
2024-11-06 11:15:00,119.93,119.95,119.87,119.92,2219.0,118.5887,118.6085,118.5294,118.5788,2219.0
2024-11-06 11:20:00,119.93,120.02,119.9,120.01,3801.0,118.5887,118.6777,118.5591,118.6678,3801.0
2024-11-06 11:25:00,120.0,120.07,119.95,119.98,5883.0,118.658,118.7272,118.6085,118.6382,5883.0
2024-11-06 11:30:00,119.94,119.94,119.76,119.8,3831.0,118.5986,118.5986,118.4206,118.4602,3831.0
2024-11-06 11:35:00,119.81,119.86,119.74,119.86,5834.0,118.4701,118.5195,118.4009,118.5195,5834.0
2024-11-06 11:40:00,119.86,119.88,119.76,119.81,3726.0,118.5195,118.5393,118.4206,118.4701,3726.0
2024-11-06 11:45:00,119.83,119.89,119.78,119.83,3200.0,118.4899,118.5492,118.4404,118.4899,3200.0
2024-11-06 11:50:00,119.84,119.85,119.59,119.59,3817.0,118.4997,118.5096,118.2525,118.2525,3817.0
2024-11-06 11:55:00,119.59,119.81,119.59,119.81,6199.0,118.2525,118.4701,118.2525,118.4701,6199.0
2024-11-06 12:00:00,119.78,119.94,119.72,119.93,2884.0,118.4404,118.5986,118.3811,118.5887,2884.0
2024-11-06 12:05:00,119.91,120.35,119.9,120.31,3022.0,118.569,119.004,118.5591,118.9645,3022.0
2024-11-06 12:10:00,120.38,120.48,120.35,120.4,2939.0,119.0337,119.1326,119.004,119.0535,2939.0
2024-11-06 12:15:00,120.39,120.4,120.16,120.19,4347.0,119.0436,119.0535,118.8162,118.8458,4347.0
2024-11-06 12:20:00,120.21,120.22,120.1,120.22,2045.0,118.8656,118.8755,118.7568,118.8755,2045.0
2024-11-06 12:25:00,120.19,120.19,120.04,120.1,5885.0,118.8458,118.8458,118.6975,118.7568,5885.0
2024-11-06 12:30:00,120.1,120.15,120.04,120.13,4246.0,118.7568,118.8063,118.6975,118.7865,4246.0
2024-11-06 12:35:00,120.07,120.21,120.07,120.21,13620.0,118.7272,118.8656,118.7272,118.8656,13620.0
2024-11-06 12:40:00,120.31,120.48,120.31,120.45,6270.0,118.9645,119.1326,118.9645,119.1029,6270.0
2024-11-06 12:45:00,120.45,120.59,120.35,120.55,9188.0,119.1029,119.2414,119.004,119.2018,9188.0
2024-11-06 12:50:00,120.56,120.59,120.45,120.57,4747.0,119.2117,119.2414,119.1029,119.2216,4747.0
2024-11-06 12:55:00,120.57,120.58,120.37,120.45,3845.0,119.2216,119.2315,119.0238,119.1029,3845.0
2024-11-06 13:00:00,120.47,120.55,120.46,120.5,4517.0,119.1227,119.2018,119.1128,119.1524,4517.0
2024-11-06 13:05:00,120.49,120.5,120.43,120.44,4200.0,119.1425,119.1524,119.0831,119.093,4200.0
2024-11-06 13:10:00,120.42,120.51,120.36,120.36,3159.0,119.0733,119.1622,119.0139,119.0139,3159.0
2024-11-06 13:15:00,120.4,120.5,120.4,120.5,3200.0,119.0535,119.1524,119.0535,119.1524,3200.0
2024-11-06 13:20:00,120.52,120.53,120.37,120.48,5834.0,119.1721,119.182,119.0238,119.1326,5834.0
2024-11-06 13:25:00,120.46,120.46,120.38,120.43,4200.0,119.1128,119.1128,119.0337,119.0831,4200.0
2024-11-06 13:30:00,120.45,120.49,120.41,120.41,3584.0,119.1029,119.1425,119.0634,119.0634,3584.0
2024-11-06 13:35:00,120.43,120.48,120.39,120.48,2958.0,119.0831,119.1326,119.0436,119.1326,2958.0
2024-11-06 13:40:00,120.48,120.69,120.48,120.66,7164.0,119.1326,119.3402,119.1326,119.3106,7164.0
2024-11-06 13:45:00,120.64,120.64,120.5,120.52,5320.0,119.2908,119.2908,119.1524,119.1721,5320.0
2024-11-06 13:50:00,120.55,120.55,120.34,120.48,4898.0,119.2018,119.2018,118.9941,119.1326,4898.0
2024-11-06 13:55:00,120.48,120.54,120.39,120.53,2700.0,119.1326,119.1919,119.0436,119.182,2700.0
2024-11-06 14:00:00,120.54,120.6,120.52,120.53,5277.0,119.1919,119.2512,119.1721,119.182,5277.0
2024-11-06 14:05:00,120.54,120.66,120.5,120.65,6206.0,119.1919,119.3106,119.1524,119.3007,6206.0
2024-11-06 14:10:00,120.65,120.68,120.56,120.65,7868.0,119.3007,119.3303,119.2117,119.3007,7868.0
2024-11-06 14:15:00,120.63,120.66,120.55,120.66,6671.0,119.2809,119.3106,119.2018,119.3106,6671.0
2024-11-06 14:20:00,120.66,120.7,120.64,120.68,4922.0,119.3106,119.3501,119.2908,119.3303,4922.0
2024-11-06 14:25:00,120.75,120.86,120.73,120.82,19644.0,119.3996,119.5083,119.3798,119.4688,19644.0
2024-11-06 14:30:00,120.83,120.89,120.8,120.81,11400.0,119.4787,119.538,119.449,119.4589,11400.0
2024-11-06 14:35:00,120.81,121.05,120.8,120.95,7940.0,119.4589,119.6962,119.449,119.5973,7940.0
2024-11-06 14:40:00,120.95,120.95,120.84,120.86,5120.0,119.5973,119.5973,119.4886,119.5083,5120.0
2024-11-06 14:45:00,120.88,120.93,120.87,120.87,7978.0,119.5281,119.5776,119.5182,119.5182,7978.0
2024-11-06 14:50:00,120.87,120.91,120.83,120.88,7152.0,119.5182,119.5578,119.4787,119.5281,7152.0
2024-11-06 14:55:00,120.88,120.89,120.74,120.76,7987.0,119.5281,119.538,119.3897,119.4095,7987.0
2024-11-06 15:00:00,120.73,120.8,120.71,120.79,4113.0,119.3798,119.449,119.36,119.4391,4113.0
2024-11-06 15:05:00,120.8,120.99,120.8,120.98,11704.0,119.449,119.6369,119.449,119.627,11704.0
2024-11-06 15:10:00,121.0,121.03,120.93,121.0,10160.0,119.6468,119.6764,119.5776,119.6468,10160.0
2024-11-06 15:15:00,121.0,121.04,120.93,120.94,10746.0,119.6468,119.6863,119.5776,119.5874,10746.0
2024-11-06 15:20:00,120.94,120.94,120.78,120.78,6415.0,119.5874,119.5874,119.4292,119.4292,6415.0
2024-11-06 15:25:00,120.82,120.9,120.81,120.86,8959.0,119.4688,119.5479,119.4589,119.5083,8959.0
2024-11-06 15:30:00,120.88,120.92,120.87,120.91,11668.0,119.5281,119.5677,119.5182,119.5578,11668.0
2024-11-06 15:35:00,120.91,120.93,120.88,120.9,12421.0,119.5578,119.5776,119.5281,119.5479,12421.0
2024-11-06 15:40:00,120.89,121.3,120.88,121.27,8773.0,119.538,119.9434,119.5281,119.9137,8773.0
2024-11-06 15:45:00,121.3,121.36,121.17,121.35,14512.0,119.9434,120.0027,119.8149,119.9929,14512.0
2024-11-06 15:50:00,121.35,121.5,120.96,120.96,34441.0,119.9929,120.1412,119.6072,119.6072,34441.0
2024-11-06 15:55:00,121.03,121.19,120.96,121.13,104077.0,119.6764,119.8346,119.6072,119.7753,104077.0
2024-11-07 09:30:00,121.36,121.61,120.83,121.0,117444.0,120.0027,120.2499,119.4787,119.6468,117444.0
2024-11-07 09:35:00,121.0,121.1,120.53,120.82,8711.0,119.6468,119.7456,119.182,119.4688,8711.0
2024-11-07 09:40:00,120.82,121.59,120.81,121.28,22468.0,119.4688,120.2302,119.4589,119.9236,22468.0
2024-11-07 09:45:00,121.22,121.25,120.96,121.08,3115.0,119.8643,119.894,119.6072,119.7259,3115.0
2024-11-07 09:50:00,121.14,121.28,121.04,121.04,6926.0,119.7852,119.9236,119.6863,119.6863,6926.0
2024-11-07 09:55:00,121.04,121.16,120.94,120.94,2606.0,119.6863,119.805,119.5874,119.5874,2606.0
2024-11-07 10:00:00,120.99,121.39,120.82,121.33,13778.0,119.6369,120.0324,119.4688,119.9731,13778.0
2024-11-07 10:05:00,121.33,121.43,121.03,121.38,3243.0,119.9731,120.072,119.6764,120.0225,3243.0
2024-11-07 10:10:00,121.42,121.78,121.42,121.73,19986.0,120.0621,120.418,120.0621,120.3686,19986.0
2024-11-07 10:15:00,121.65,121.65,121.38,121.48,1971.0,120.2895,120.2895,120.0225,120.1214,1971.0
2024-11-07 10:20:00,121.44,121.55,121.39,121.48,5900.0,120.0818,120.1906,120.0324,120.1214,5900.0
2024-11-07 10:25:00,121.42,121.42,121.25,121.36,2893.0,120.0621,120.0621,119.894,120.0027,2893.0
2024-11-07 10:30:00,121.38,121.49,121.21,121.21,3839.0,120.0225,120.1313,119.8544,119.8544,3839.0
2024-11-07 10:35:00,121.36,121.6,121.29,121.48,7537.0,120.0027,120.2401,119.9335,120.1214,7537.0
2024-11-07 10:40:00,121.49,121.61,121.47,121.53,13641.0,120.1313,120.2499,120.1115,120.1708,13641.0
2024-11-07 10:45:00,121.53,121.58,121.47,121.53,4950.0,120.1708,120.2203,120.1115,120.1708,4950.0
2024-11-07 10:50:00,121.55,121.77,121.52,121.72,2500.0,120.1906,120.4082,120.161,120.3587,2500.0
2024-11-07 10:55:00,121.69,121.76,121.65,121.69,4763.0,120.3291,120.3983,120.2895,120.3291,4763.0
2024-11-07 11:00:00,121.69,121.69,121.34,121.34,3902.0,120.3291,120.3291,119.983,119.983,3902.0
2024-11-07 11:05:00,121.31,121.46,121.29,121.36,2918.0,119.9533,120.1016,119.9335,120.0027,2918.0
2024-11-07 11:10:00,121.33,121.36,121.26,121.27,11980.0,119.9731,120.0027,119.9039,119.9137,11980.0
2024-11-07 11:15:00,121.28,121.46,121.25,121.45,6710.0,119.9236,120.1016,119.894,120.0917,6710.0
2024-11-07 11:20:00,121.45,121.46,121.34,121.34,5221.0,120.0917,120.1016,119.983,119.983,5221.0
2024-11-07 11:25:00,121.38,121.54,121.33,121.43,6134.0,120.0225,120.1807,119.9731,120.072,6134.0
2024-11-07 11:30:00,121.39,121.5,121.38,121.42,2804.0,120.0324,120.1412,120.0225,120.0621,2804.0
2024-11-07 11:35:00,121.43,121.44,121.39,121.42,2790.0,120.072,120.0818,120.0324,120.0621,2790.0
2024-11-07 11:40:00,121.38,121.47,121.31,121.31,3923.0,120.0225,120.1115,119.9533,119.9533,3923.0
2024-11-07 11:45:00,121.31,121.52,121.31,121.52,4368.0,119.9533,120.161,119.9533,120.161,4368.0
2024-11-07 11:50:00,121.52,121.59,121.52,121.52,4104.0,120.161,120.2302,120.161,120.161,4104.0
2024-11-07 11:55:00,121.52,121.78,121.51,121.78,6302.0,120.161,120.418,120.1511,120.418,6302.0
2024-11-07 12:00:00,121.79,121.81,121.52,121.61,3536.0,120.4279,120.4477,120.161,120.2499,3536.0
2024-11-07 12:05:00,121.61,121.67,121.61,121.67,22939.0,120.2499,120.3093,120.2499,120.3093,22939.0
2024-11-07 12:10:00,121.65,121.78,121.65,121.75,2613.0,120.2895,120.418,120.2895,120.3884,2613.0
2024-11-07 12:15:00,121.75,121.79,121.7,121.7,4222.0,120.3884,120.4279,120.3389,120.3389,4222.0
2024-11-07 12:20:00,121.71,121.71,121.6,121.65,5944.0,120.3488,120.3488,120.2401,120.2895,5944.0
2024-11-07 12:25:00,121.68,121.68,121.62,121.66,2372.0,120.3192,120.3192,120.2598,120.2994,2372.0
2024-11-07 12:30:00,121.69,121.72,121.32,121.57,32909.0,120.3291,120.3587,119.9632,120.2104,32909.0
2024-11-07 12:35:00,121.59,121.7,121.59,121.64,4774.0,120.2302,120.3389,120.2302,120.2796,4774.0
2024-11-07 12:40:00,121.64,121.99,121.59,121.98,5731.0,120.2796,120.6257,120.2302,120.6158,5731.0
2024-11-07 12:45:00,121.97,122.13,121.94,122.11,4348.0,120.6059,120.7641,120.5763,120.7444,4348.0
2024-11-07 12:50:00,122.08,122.14,122.06,122.1,2600.0,120.7147,120.774,120.6949,120.7345,2600.0
2024-11-07 12:55:00,122.09,122.13,122.06,122.12,2087.0,120.7246,120.7641,120.6949,120.7542,2087.0
2024-11-07 13:00:00,122.18,122.22,122.13,122.19,3538.0,120.8136,120.8531,120.7641,120.8235,3538.0
2024-11-07 13:05:00,122.17,122.17,122.01,122.02,2800.0,120.8037,120.8037,120.6455,120.6554,2800.0
2024-11-07 13:10:00,122.03,122.11,122.0,122.11,2147.0,120.6652,120.7444,120.6356,120.7444,2147.0
2024-11-07 13:15:00,122.1,122.1,121.95,121.96,1141.0,120.7345,120.7345,120.5861,120.596,1141.0
2024-11-07 13:20:00,121.96,122.14,121.95,122.09,3563.0,120.596,120.774,120.5861,120.7246,3563.0
2024-11-07 13:25:00,122.05,122.09,122.02,122.04,2620.0,120.685,120.7246,120.6554,120.6751,2620.0
2024-11-07 13:30:00,122.01,122.19,121.97,122.19,3533.0,120.6455,120.8235,120.6059,120.8235,3533.0
2024-11-07 13:35:00,122.18,122.22,122.15,122.18,3149.0,120.8136,120.8531,120.7839,120.8136,3149.0
2024-11-07 13:40:00,122.16,122.16,122.08,122.09,4430.0,120.7938,120.7938,120.7147,120.7246,4430.0
2024-11-07 13:45:00,122.09,122.1,122.05,122.06,3843.0,120.7246,120.7345,120.685,120.6949,3843.0
2024-11-07 13:50:00,122.08,122.2,122.06,122.15,5556.0,120.7147,120.8333,120.6949,120.7839,5556.0
2024-11-07 13:55:00,122.18,122.18,121.94,121.95,8549.0,120.8136,120.8136,120.5763,120.5861,8549.0
2024-11-07 14:00:00,121.9,122.02,121.84,121.98,71183.0,120.5367,120.6554,120.4774,120.6158,71183.0
2024-11-07 14:05:00,121.94,122.05,121.94,121.98,7500.0,120.5763,120.685,120.5763,120.6158,7500.0
2024-11-07 14:10:00,121.99,122.01,121.87,121.93,6369.0,120.6257,120.6455,120.507,120.5664,6369.0
2024-11-07 14:15:00,121.93,122.02,121.88,121.88,2700.0,120.5664,120.6554,120.5169,120.5169,2700.0
2024-11-07 14:20:00,121.89,122.01,121.76,122.01,5489.0,120.5268,120.6455,120.3983,120.6455,5489.0
2024-11-07 14:25:00,121.98,122.03,121.94,122.02,3298.0,120.6158,120.6652,120.5763,120.6554,3298.0
2024-11-07 14:30:00,122.02,122.2,122.01,122.12,6641.0,120.6554,120.8333,120.6455,120.7542,6641.0
2024-11-07 14:35:00,122.14,122.58,122.14,122.56,47418.0,120.774,121.2091,120.774,121.1893,47418.0
2024-11-07 14:40:00,122.58,122.6,122.32,122.52,14833.0,121.2091,121.2289,120.952,121.1498,14833.0
2024-11-07 14:45:00,122.54,122.73,122.5,122.73,1700.0,121.1695,121.3574,121.13,121.3574,1700.0
2024-11-07 14:50:00,122.73,122.74,122.59,122.63,5642.0,121.3574,121.3673,121.219,121.2585,5642.0
2024-11-07 14:55:00,122.63,122.74,122.63,122.7,4297.0,121.2585,121.3673,121.2585,121.3278,4297.0
2024-11-07 15:00:00,122.73,122.73,122.51,122.52,6682.0,121.3574,121.3574,121.1399,121.1498,6682.0
2024-11-07 15:05:00,122.51,122.55,122.45,122.53,11053.0,121.1399,121.1794,121.0806,121.1597,11053.0
2024-11-07 15:10:00,122.55,122.64,122.47,122.54,20098.0,121.1794,121.2684,121.1003,121.1695,20098.0
2024-11-07 15:15:00,122.58,122.59,122.44,122.44,9438.0,121.2091,121.219,121.0707,121.0707,9438.0
2024-11-07 15:20:00,122.44,122.49,122.35,122.48,9082.0,121.0707,121.1201,120.9817,121.1102,9082.0
2024-11-07 15:25:00,122.49,122.49,122.36,122.37,22731.0,121.1201,121.1201,120.9916,121.0014,22731.0
2024-11-07 15:30:00,122.37,122.44,122.33,122.42,8431.0,121.0014,121.0707,120.9619,121.0509,8431.0
2024-11-07 15:35:00,122.4,122.71,122.4,122.7,54292.0,121.0311,121.3376,121.0311,121.3278,54292.0
2024-11-07 15:40:00,122.68,122.86,122.67,122.72,9159.0,121.308,121.486,121.2981,121.3475,9159.0
2024-11-07 15:45:00,122.72,122.82,122.7,122.75,10723.0,121.3475,121.4464,121.3278,121.3772,10723.0
2024-11-07 15:50:00,122.83,122.89,122.65,122.81,20551.0,121.4563,121.5156,121.2783,121.4365,20551.0
2024-11-07 15:55:00,123.0,123.06,122.75,122.85,108271.0,121.6244,121.6837,121.3772,121.4761,108271.0
2024-11-08 09:30:00,123.0,123.38,123.0,123.38,17881.0,121.6244,122.0002,121.6244,122.0002,17881.0
2024-11-08 09:35:00,123.25,124.29,123.21,124.12,10620.0,121.8716,122.9,121.8321,122.7319,10620.0
2024-11-08 09:40:00,124.11,124.2,124.1,124.19,2200.0,122.722,122.811,122.7121,122.8011,2200.0
2024-11-08 09:45:00,124.07,124.07,123.88,123.99,5594.0,122.6824,122.6824,122.4946,122.6033,5594.0
2024-11-08 09:50:00,123.95,124.23,123.94,124.15,8313.0,122.5638,122.8406,122.5539,122.7615,8313.0
2024-11-08 09:55:00,124.11,124.11,123.68,123.97,14393.0,122.722,122.722,122.2968,122.5836,14393.0
2024-11-08 10:00:00,123.99,124.19,123.99,124.17,6870.0,122.6033,122.8011,122.6033,122.7813,6870.0
2024-11-08 10:05:00,124.16,124.18,123.93,123.93,8326.0,122.7714,122.7912,122.544,122.544,8326.0
2024-11-08 10:10:00,123.86,124.02,123.86,123.95,5477.0,122.4748,122.633,122.4748,122.5638,5477.0
2024-11-08 10:15:00,123.95,123.95,123.66,123.71,11341.0,122.5638,122.5638,122.277,122.3265,11341.0
2024-11-08 10:20:00,123.77,124.04,123.77,123.79,20615.0,122.3858,122.6528,122.3858,122.4056,20615.0
2024-11-08 10:25:00,123.84,124.06,123.84,123.86,4458.0,122.455,122.6725,122.455,122.4748,4458.0
2024-11-08 10:30:00,123.91,124.06,123.85,124.01,3197.0,122.5242,122.6725,122.4649,122.6231,3197.0
2024-11-08 10:35:00,124.04,124.16,123.91,124.16,5648.0,122.6528,122.7714,122.5242,122.7714,5648.0
2024-11-08 10:40:00,124.19,124.19,123.87,123.87,6532.0,122.8011,122.8011,122.4847,122.4847,6532.0
2024-11-08 10:45:00,123.89,124.25,123.88,124.23,6050.0,122.5044,122.8604,122.4946,122.8406,6050.0
2024-11-08 10:50:00,124.22,124.3,124.16,124.3,3857.0,122.8308,122.9099,122.7714,122.9099,3857.0
2024-11-08 10:55:00,124.29,124.45,124.27,124.4,4585.0,122.9,123.0582,122.8802,123.0087,4585.0
2024-11-08 11:00:00,124.36,124.47,124.34,124.47,5474.0,122.9692,123.078,122.9494,123.078,5474.0
2024-11-08 11:05:00,124.48,124.55,124.36,124.39,30350.0,123.0878,123.1571,122.9692,122.9989,30350.0
2024-11-08 11:10:00,124.38,124.5,124.38,124.49,2240.0,122.989,123.1076,122.989,123.0977,2240.0
2024-11-08 11:15:00,124.45,124.49,124.39,124.49,2542.0,123.0582,123.0977,122.9989,123.0977,2542.0
2024-11-08 11:20:00,124.46,124.52,124.41,124.44,3859.0,123.0681,123.1274,123.0186,123.0483,3859.0
2024-11-08 11:25:00,124.47,124.49,124.34,124.34,4222.0,123.078,123.0977,122.9494,122.9494,4222.0
2024-11-08 11:30:00,124.34,124.4,124.28,124.35,4296.0,122.9494,123.0087,122.8901,122.9593,4296.0
2024-11-08 11:35:00,124.35,124.47,124.33,124.47,4532.0,122.9593,123.078,122.9395,123.078,4532.0
2024-11-08 11:40:00,124.47,124.66,124.46,124.66,5305.0,123.078,123.2658,123.0681,123.2658,5305.0
2024-11-08 11:45:00,124.63,124.84,124.6,124.8,9134.0,123.2362,123.4438,123.2065,123.4043,9134.0
2024-11-08 11:50:00,124.8,124.94,124.77,124.94,8186.0,123.4043,123.5427,123.3746,123.5427,8186.0
2024-11-08 11:55:00,124.95,124.95,124.81,124.86,3310.0,123.5526,123.5526,123.4142,123.4636,3310.0
2024-11-08 12:00:00,124.86,124.86,124.65,124.69,4722.0,123.4636,123.4636,123.2559,123.2955,4722.0
2024-11-08 12:05:00,124.68,124.75,124.64,124.72,2248.0,123.2856,123.3548,123.2461,123.3252,2248.0
2024-11-08 12:10:00,124.74,124.78,124.63,124.66,11432.0,123.3449,123.3845,123.2362,123.2658,11432.0
2024-11-08 12:15:00,124.68,124.68,124.49,124.54,7375.0,123.2856,123.2856,123.0977,123.1472,7375.0
2024-11-08 12:20:00,124.54,124.73,124.53,124.53,4375.0,123.1472,123.3351,123.1373,123.1373,4375.0
2024-11-08 12:25:00,124.55,124.6,124.48,124.49,5572.0,123.1571,123.2065,123.0878,123.0977,5572.0
2024-11-08 12:30:00,124.54,124.71,124.54,124.69,2471.0,123.1472,123.3153,123.1472,123.2955,2471.0
2024-11-08 12:35:00,124.7,124.72,124.55,124.55,2637.0,123.3054,123.3252,123.1571,123.1571,2637.0
2024-11-08 12:40:00,124.53,124.6,124.43,124.48,5019.0,123.1373,123.2065,123.0384,123.0878,5019.0
2024-11-08 12:45:00,124.48,124.69,124.48,124.69,4219.0,123.0878,123.2955,123.0878,123.2955,4219.0
2024-11-08 12:50:00,124.72,124.96,124.72,124.9,2931.0,123.3252,123.5625,123.3252,123.5032,2931.0
2024-11-08 12:55:00,124.94,125.0,124.91,124.97,4545.0,123.5427,123.602,123.513,123.5724,4545.0
2024-11-08 13:00:00,124.98,125.02,124.93,125.0,6857.0,123.5823,123.6218,123.5328,123.602,6857.0
2024-11-08 13:05:00,124.99,125.01,124.75,124.75,6777.0,123.5921,123.6119,123.3548,123.3548,6777.0
2024-11-08 13:10:00,124.74,124.78,124.73,124.76,3078.0,123.3449,123.3845,123.3351,123.3647,3078.0
2024-11-08 13:15:00,124.73,124.73,124.57,124.57,4390.0,123.3351,123.3351,123.1768,123.1768,4390.0
2024-11-08 13:20:00,124.55,124.63,124.54,124.63,4205.0,123.1571,123.2362,123.1472,123.2362,4205.0
2024-11-08 13:25:00,124.65,124.67,124.59,124.59,2603.0,123.2559,123.2757,123.1966,123.1966,2603.0
2024-11-08 13:30:00,124.63,124.63,124.4,124.46,4524.0,123.2362,123.2362,123.0087,123.0681,4524.0
2024-11-08 13:35:00,124.44,124.49,124.39,124.43,4056.0,123.0483,123.0977,122.9989,123.0384,4056.0
2024-11-08 13:40:00,124.44,124.47,124.41,124.47,3504.0,123.0483,123.078,123.0186,123.078,3504.0
2024-11-08 13:45:00,124.46,124.58,124.46,124.53,5268.0,123.0681,123.1867,123.0681,123.1373,5268.0
2024-11-08 13:50:00,124.53,124.53,124.37,124.38,4500.0,123.1373,123.1373,122.9791,122.989,4500.0
2024-11-08 13:55:00,124.38,124.62,124.35,124.62,19304.0,122.989,123.2263,122.9593,123.2263,19304.0
2024-11-08 14:00:00,124.59,124.68,124.53,124.68,3456.0,123.1966,123.2856,123.1373,123.2856,3456.0
2024-11-08 14:05:00,124.67,124.73,124.59,124.73,3150.0,123.2757,123.3351,123.1966,123.3351,3150.0
2024-11-08 14:10:00,124.69,124.78,124.69,124.72,4638.0,123.2955,123.3845,123.2955,123.3252,4638.0
2024-11-08 14:15:00,124.76,124.77,124.7,124.72,4400.0,123.3647,123.3746,123.3054,123.3252,4400.0
2024-11-08 14:20:00,124.72,124.78,124.69,124.78,4756.0,123.3252,123.3845,123.2955,123.3845,4756.0
2024-11-08 14:25:00,124.8,124.85,124.76,124.79,4931.0,123.4043,123.4537,123.3647,123.3944,4931.0
2024-11-08 14:30:00,124.78,124.82,124.64,124.64,8157.0,123.3845,123.424,123.2461,123.2461,8157.0
2024-11-08 14:35:00,124.62,124.65,124.52,124.57,5961.0,123.2263,123.2559,123.1274,123.1768,5961.0
2024-11-08 14:40:00,124.6,124.6,124.48,124.55,4207.0,123.2065,123.2065,123.0878,123.1571,4207.0
2024-11-08 14:45:00,124.53,124.57,124.5,124.51,4607.0,123.1373,123.1768,123.1076,123.1175,4607.0
2024-11-08 14:50:00,124.49,124.5,124.42,124.45,5761.0,123.0977,123.1076,123.0285,123.0582,5761.0
2024-11-08 14:55:00,124.44,124.49,124.4,124.42,5439.0,123.0483,123.0977,123.0087,123.0285,5439.0
2024-11-08 15:00:00,124.41,124.44,124.36,124.4,11604.0,123.0186,123.0483,122.9692,123.0087,11604.0
2024-11-08 15:05:00,124.4,124.49,124.39,124.44,4678.0,123.0087,123.0977,122.9989,123.0483,4678.0
2024-11-08 15:10:00,124.44,124.53,124.44,124.49,3200.0,123.0483,123.1373,123.0483,123.0977,3200.0
2024-11-08 15:15:00,124.48,124.5,124.41,124.43,4121.0,123.0878,123.1076,123.0186,123.0384,4121.0
2024-11-08 15:20:00,124.43,124.44,124.23,124.27,11706.0,123.0384,123.0483,122.8406,122.8802,11706.0
2024-11-08 15:25:00,124.24,124.35,124.24,124.27,8800.0,122.8505,122.9593,122.8505,122.8802,8800.0
2024-11-08 15:30:00,124.23,124.31,124.16,124.22,16862.0,122.8406,122.9198,122.7714,122.8308,16862.0
2024-11-08 15:35:00,124.21,124.39,124.19,124.39,7200.0,122.8209,122.9989,122.8011,122.9989,7200.0
2024-11-08 15:40:00,124.39,124.39,124.12,124.12,16516.0,122.9989,122.9989,122.7319,122.7319,16516.0
2024-11-08 15:45:00,124.13,124.2,124.02,124.02,12795.0,122.7418,122.811,122.633,122.633,12795.0
2024-11-08 15:50:00,124.04,124.09,123.9,124.04,40634.0,122.6528,122.7022,122.5143,122.6528,40634.0
2024-11-08 15:55:00,124.05,124.06,123.95,124.01,82993.0,122.6627,122.6725,122.5638,122.6231,82993.0
2024-11-11 09:30:00,123.63,124.23,123.58,123.92,19922.0,122.2474,122.8406,122.1979,122.5341,19922.0
2024-11-11 09:35:00,123.9,124.29,123.79,124.23,8081.0,122.5143,122.9,122.4056,122.8406,8081.0
2024-11-11 09:40:00,124.11,124.22,123.55,123.59,11867.0,122.722,122.8308,122.1682,122.2078,11867.0
2024-11-11 09:45:00,123.59,123.62,122.9,123.27,13647.0,122.2078,122.2375,121.5255,121.8914,13647.0
2024-11-11 09:50:00,123.27,123.3,122.92,122.92,10699.0,121.8914,121.921,121.5453,121.5453,10699.0
2024-11-11 09:55:00,122.83,122.99,122.11,122.53,19455.0,121.4563,121.6145,120.7444,121.1597,19455.0
2024-11-11 10:00:00,122.52,122.59,122.24,122.24,4012.0,121.1498,121.219,120.8729,120.8729,4012.0
2024-11-11 10:05:00,122.31,122.35,122.14,122.29,5151.0,120.9421,120.9817,120.774,120.9223,5151.0
2024-11-11 10:10:00,122.26,122.26,121.82,122.01,21448.0,120.8927,120.8927,120.4576,120.6455,21448.0
2024-11-11 10:15:00,122.02,122.18,121.86,121.86,2700.0,120.6554,120.8136,120.4972,120.4972,2700.0
2024-11-11 10:20:00,122.05,122.1,121.86,122.06,8336.0,120.685,120.7345,120.4972,120.6949,8336.0
2024-11-11 10:25:00,122.06,122.22,121.9,121.92,6036.0,120.6949,120.8531,120.5367,120.5565,6036.0
2024-11-11 10:30:00,121.83,121.94,121.8,121.9,3624.0,120.4675,120.5763,120.4378,120.5367,3624.0
2024-11-11 10:35:00,121.86,122.23,121.84,122.22,6007.0,120.4972,120.863,120.4774,120.8531,6007.0
2024-11-11 10:40:00,122.24,122.35,122.18,122.21,6344.0,120.8729,120.9817,120.8136,120.8432,6344.0
2024-11-11 10:45:00,122.28,122.28,122.11,122.11,3198.0,120.9125,120.9125,120.7444,120.7444,3198.0
2024-11-11 10:50:00,122.1,122.27,122.1,122.2,2414.0,120.7345,120.9026,120.7345,120.8333,2414.0
2024-11-11 10:55:00,122.25,122.32,122.22,122.27,8204.0,120.8828,120.952,120.8531,120.9026,8204.0
2024-11-11 11:00:00,122.27,122.36,122.16,122.24,6699.0,120.9026,120.9916,120.7938,120.8729,6699.0
2024-11-11 11:05:00,122.17,122.17,122.04,122.04,1700.0,120.8037,120.8037,120.6751,120.6751,1700.0
2024-11-11 11:10:00,122.01,122.01,121.8,121.87,1758.0,120.6455,120.6455,120.4378,120.507,1758.0
2024-11-11 11:15:00,121.86,122.06,121.82,122.03,3970.0,120.4972,120.6949,120.4576,120.6652,3970.0
2024-11-11 11:20:00,122.11,122.17,122.03,122.15,3609.0,120.7444,120.8037,120.6652,120.7839,3609.0
2024-11-11 11:25:00,122.15,122.15,121.94,122.03,4895.0,120.7839,120.7839,120.5763,120.6652,4895.0
2024-11-11 11:30:00,122.02,122.12,121.97,121.97,4091.0,120.6554,120.7542,120.6059,120.6059,4091.0
2024-11-11 11:35:00,122.03,122.39,122.02,122.39,2419.0,120.6652,121.0212,120.6554,121.0212,2419.0
2024-11-11 11:40:00,122.44,122.49,122.3,122.49,8246.0,121.0707,121.1201,120.9322,121.1201,8246.0
2024-11-11 11:45:00,122.5,122.65,122.47,122.56,6353.0,121.13,121.2783,121.1003,121.1893,6353.0
2024-11-11 11:50:00,122.56,122.56,122.26,122.26,3157.0,121.1893,121.1893,120.8927,120.8927,3157.0
2024-11-11 11:55:00,122.37,122.41,122.34,122.34,2026.0,121.0014,121.041,120.9718,120.9718,2026.0
2024-11-11 12:00:00,122.28,122.39,122.18,122.39,5780.0,120.9125,121.0212,120.8136,121.0212,5780.0
2024-11-11 12:05:00,122.39,122.59,122.3,122.54,8965.0,121.0212,121.219,120.9322,121.1695,8965.0
2024-11-11 12:10:00,122.57,122.72,122.56,122.57,2573.0,121.1992,121.3475,121.1893,121.1992,2573.0
2024-11-11 12:15:00,122.63,122.63,122.54,122.61,2800.0,121.2585,121.2585,121.1695,121.2388,2800.0
2024-11-11 12:20:00,122.63,122.63,122.37,122.44,9201.0,121.2585,121.2585,121.0014,121.0707,9201.0
2024-11-11 12:25:00,122.38,122.5,122.33,122.5,1511.0,121.0113,121.13,120.9619,121.13,1511.0
2024-11-11 12:30:00,122.52,122.55,122.4,122.4,7345.0,121.1498,121.1794,121.0311,121.0311,7345.0
2024-11-11 12:35:00,122.4,122.46,122.36,122.43,1602.0,121.0311,121.0904,120.9916,121.0608,1602.0
2024-11-11 12:40:00,122.43,122.6,122.34,122.35,18628.0,121.0608,121.2289,120.9718,120.9817,18628.0
2024-11-11 12:45:00,122.38,122.38,122.21,122.3,1416.0,121.0113,121.0113,120.8432,120.9322,1416.0
2024-11-11 12:50:00,122.2,122.26,122.2,122.26,1023.0,120.8333,120.8927,120.8333,120.8927,1023.0
2024-11-11 12:55:00,122.18,122.21,122.11,122.11,800.0,120.8136,120.8432,120.7444,120.7444,800.0
2024-11-11 13:00:00,122.03,122.03,121.76,121.89,2919.0,120.6652,120.6652,120.3983,120.5268,2919.0
2024-11-11 13:05:00,121.84,121.86,121.74,121.75,1647.0,120.4774,120.4972,120.3785,120.3884,1647.0
2024-11-11 13:10:00,121.74,121.87,121.66,121.87,2518.0,120.3785,120.507,120.2994,120.507,2518.0
2024-11-11 13:15:00,121.87,121.87,121.77,121.8,2031.0,120.507,120.507,120.4082,120.4378,2031.0
2024-11-11 13:20:00,121.78,121.78,121.7,121.7,1529.0,120.418,120.418,120.3389,120.3389,1529.0
2024-11-11 13:25:00,121.77,121.77,121.7,121.73,1596.0,120.4082,120.4082,120.3389,120.3686,1596.0
2024-11-11 13:30:00,121.7,121.71,121.63,121.68,3840.0,120.3389,120.3488,120.2697,120.3192,3840.0
2024-11-11 13:35:00,121.63,121.76,121.62,121.62,2747.0,120.2697,120.3983,120.2598,120.2598,2747.0
2024-11-11 13:40:00,121.65,121.76,121.65,121.76,1132.0,120.2895,120.3983,120.2895,120.3983,1132.0
2024-11-11 13:45:00,121.76,121.78,121.64,121.73,5829.0,120.3983,120.418,120.2796,120.3686,5829.0
2024-11-11 13:50:00,121.8,121.8,121.68,121.71,600.0,120.4378,120.4378,120.3192,120.3488,600.0
2024-11-11 13:55:00,121.71,121.75,121.69,121.73,2774.0,120.3488,120.3884,120.3291,120.3686,2774.0
2024-11-11 14:00:00,121.75,121.77,121.7,121.75,3632.0,120.3884,120.4082,120.3389,120.3884,3632.0
2024-11-11 14:05:00,121.77,121.84,121.77,121.82,1701.0,120.4082,120.4774,120.4082,120.4576,1701.0
2024-11-11 14:10:00,121.85,121.85,121.77,121.79,1071.0,120.4873,120.4873,120.4082,120.4279,1071.0
2024-11-11 14:15:00,121.77,121.8,121.69,121.73,1200.0,120.4082,120.4378,120.3291,120.3686,1200.0
2024-11-11 14:20:00,121.72,121.77,121.69,121.77,2724.0,120.3587,120.4082,120.3291,120.4082,2724.0
2024-11-11 14:25:00,121.77,121.83,121.77,121.78,1301.0,120.4082,120.4675,120.4082,120.418,1301.0
2024-11-11 14:30:00,121.77,121.89,121.73,121.85,3359.0,120.4082,120.5268,120.3686,120.4873,3359.0
2024-11-11 14:35:00,121.84,121.89,121.83,121.89,2270.0,120.4774,120.5268,120.4675,120.5268,2270.0
2024-11-11 14:40:00,121.91,121.99,121.91,121.94,1672.0,120.5466,120.6257,120.5466,120.5763,1672.0
2024-11-11 14:45:00,121.89,121.9,121.84,121.88,3383.0,120.5268,120.5367,120.4774,120.5169,3383.0
2024-11-11 14:50:00,121.88,121.91,121.85,121.91,2878.0,120.5169,120.5466,120.4873,120.5466,2878.0
2024-11-11 14:55:00,121.93,121.96,121.91,121.95,2574.0,120.5664,120.596,120.5466,120.5861,2574.0
2024-11-11 15:00:00,121.93,122.05,121.9,122.05,13553.0,120.5664,120.685,120.5367,120.685,13553.0
2024-11-11 15:05:00,122.05,122.06,121.99,122.01,3447.0,120.685,120.6949,120.6257,120.6455,3447.0
2024-11-11 15:10:00,122.03,122.06,121.99,122.0,1624.0,120.6652,120.6949,120.6257,120.6356,1624.0
2024-11-11 15:15:00,121.93,122.01,121.88,122.0,5238.0,120.5664,120.6455,120.5169,120.6356,5238.0
2024-11-11 15:20:00,122.0,122.0,121.92,121.98,3736.0,120.6356,120.6356,120.5565,120.6158,3736.0
2024-11-11 15:25:00,121.96,121.98,121.87,121.94,6517.0,120.596,120.6158,120.507,120.5763,6517.0
2024-11-11 15:30:00,121.94,122.05,121.82,122.05,6680.0,120.5763,120.685,120.4576,120.685,6680.0
2024-11-11 15:35:00,122.05,122.15,122.04,122.11,5465.0,120.685,120.7839,120.6751,120.7444,5465.0
2024-11-11 15:40:00,122.14,122.19,122.03,122.05,3596.0,120.774,120.8235,120.6652,120.685,3596.0
2024-11-11 15:45:00,122.03,122.09,121.93,122.07,7042.0,120.6652,120.7246,120.5664,120.7048,7042.0
2024-11-11 15:50:00,122.05,122.13,121.9,121.94,23858.0,120.685,120.7641,120.5367,120.5763,23858.0
2024-11-11 15:55:00,121.94,122.0,121.77,121.91,73638.0,120.5763,120.6356,120.4082,120.5466,73638.0
2024-11-12 09:30:00,121.36,122.21,121.36,122.07,29726.0,120.0027,120.8432,120.0027,120.7048,29726.0
2024-11-12 09:35:00,122.22,122.49,122.09,122.49,7429.0,120.8531,121.1201,120.7246,121.1201,7429.0
2024-11-12 09:40:00,122.4,122.55,122.07,122.12,6722.0,121.0311,121.1794,120.7048,120.7542,6722.0
2024-11-12 09:45:00,122.02,122.03,121.76,121.99,8856.0,120.6554,120.6652,120.3983,120.6257,8856.0
2024-11-12 09:50:00,122.03,122.15,122.02,122.07,5618.0,120.6652,120.7839,120.6554,120.7048,5618.0
2024-11-12 09:55:00,122.11,122.25,122.11,122.21,2349.0,120.7444,120.8828,120.7444,120.8432,2349.0
2024-11-12 10:00:00,122.2,122.2,121.83,121.84,6425.0,120.8333,120.8333,120.4675,120.4774,6425.0
2024-11-12 10:05:00,121.91,121.91,121.65,121.7,2686.0,120.5466,120.5466,120.2895,120.3389,2686.0
2024-11-12 10:10:00,121.65,121.88,121.65,121.73,7180.0,120.2895,120.5169,120.2895,120.3686,7180.0
2024-11-12 10:15:00,121.76,121.87,121.67,121.76,5677.0,120.3983,120.507,120.3093,120.3983,5677.0
2024-11-12 10:20:00,121.67,121.81,121.58,121.77,12442.0,120.3093,120.4477,120.2203,120.4082,12442.0
2024-11-12 10:25:00,121.78,121.91,121.76,121.83,5851.0,120.418,120.5466,120.3983,120.4675,5851.0
2024-11-12 10:30:00,121.84,121.85,121.62,121.65,3055.0,120.4774,120.4873,120.2598,120.2895,3055.0
2024-11-12 10:35:00,121.6,121.61,121.42,121.49,3853.0,120.2401,120.2499,120.0621,120.1313,3853.0
2024-11-12 10:40:00,121.5,121.5,121.3,121.35,4010.0,120.1412,120.1412,119.9434,119.9929,4010.0
2024-11-12 10:45:00,121.3,121.48,121.29,121.39,4876.0,119.9434,120.1214,119.9335,120.0324,4876.0
2024-11-12 10:50:00,121.39,121.58,121.39,121.55,5505.0,120.0324,120.2203,120.0324,120.1906,5505.0
2024-11-12 10:55:00,121.58,121.61,121.39,121.46,11014.0,120.2203,120.2499,120.0324,120.1016,11014.0
2024-11-12 11:00:00,121.46,121.59,121.46,121.48,8000.0,120.1016,120.2302,120.1016,120.1214,8000.0
2024-11-12 11:05:00,121.46,121.47,121.34,121.37,4586.0,120.1016,120.1115,119.983,120.0126,4586.0
2024-11-12 11:10:00,121.35,121.37,121.22,121.25,3292.0,119.9929,120.0126,119.8643,119.894,3292.0
2024-11-12 11:15:00,121.23,121.46,121.21,121.46,5698.0,119.8742,120.1016,119.8544,120.1016,5698.0
2024-11-12 11:20:00,121.48,121.51,121.28,121.28,2760.0,120.1214,120.1511,119.9236,119.9236,2760.0
2024-11-12 11:25:00,121.27,121.4,121.27,121.36,3000.0,119.9137,120.0423,119.9137,120.0027,3000.0
2024-11-12 11:30:00,121.36,121.49,121.36,121.46,2748.0,120.0027,120.1313,120.0027,120.1016,2748.0
2024-11-12 11:35:00,121.51,121.55,121.35,121.37,2600.0,120.1511,120.1906,119.9929,120.0126,2600.0
2024-11-12 11:40:00,121.33,121.38,121.3,121.3,1386.0,119.9731,120.0225,119.9434,119.9434,1386.0
2024-11-12 11:45:00,121.3,121.3,121.2,121.26,1084.0,119.9434,119.9434,119.8445,119.9039,1084.0
2024-11-12 11:50:00,121.21,121.49,121.21,121.44,5154.0,119.8544,120.1313,119.8544,120.0818,5154.0
2024-11-12 11:55:00,121.43,121.43,121.13,121.15,2391.0,120.072,120.072,119.7753,119.7951,2391.0
2024-11-12 12:00:00,121.12,121.16,121.11,121.16,1103.0,119.7654,119.805,119.7555,119.805,1103.0
2024-11-12 12:05:00,121.19,121.2,121.14,121.2,1100.0,119.8346,119.8445,119.7852,119.8445,1100.0
2024-11-12 12:10:00,121.22,121.22,121.13,121.19,4045.0,119.8643,119.8643,119.7753,119.8346,4045.0
2024-11-12 12:15:00,121.17,121.17,120.97,121.0,3169.0,119.8149,119.8149,119.6171,119.6468,3169.0
2024-11-12 12:20:00,120.97,120.99,120.9,120.99,2775.0,119.6171,119.6369,119.5479,119.6369,2775.0
2024-11-12 12:25:00,121.1,121.1,121.0,121.01,1950.0,119.7456,119.7456,119.6468,119.6567,1950.0
2024-11-12 12:30:00,121.02,121.02,120.91,120.98,5446.0,119.6665,119.6665,119.5578,119.627,5446.0
2024-11-12 12:35:00,120.96,121.01,120.93,120.96,1300.0,119.6072,119.6567,119.5776,119.6072,1300.0
2024-11-12 12:40:00,120.92,120.95,120.88,120.88,1538.0,119.5677,119.5973,119.5281,119.5281,1538.0
2024-11-12 12:45:00,120.9,120.9,120.75,120.75,2950.0,119.5479,119.5479,119.3996,119.3996,2950.0
2024-11-12 12:50:00,120.72,120.72,120.54,120.61,3872.0,119.3699,119.3699,119.1919,119.2611,3872.0
2024-11-12 12:55:00,120.58,120.58,120.41,120.47,3451.0,119.2315,119.2315,119.0634,119.1227,3451.0
2024-11-12 13:00:00,120.47,120.51,120.38,120.45,2431.0,119.1227,119.1622,119.0337,119.1029,2431.0
2024-11-12 13:05:00,120.48,120.57,120.42,120.57,3636.0,119.1326,119.2216,119.0733,119.2216,3636.0
2024-11-12 13:10:00,120.59,120.68,120.59,120.68,1807.0,119.2414,119.3303,119.2414,119.3303,1807.0
2024-11-12 13:15:00,120.71,120.71,120.64,120.69,4616.0,119.36,119.36,119.2908,119.3402,4616.0
2024-11-12 13:20:00,120.69,120.83,120.69,120.83,3629.0,119.3402,119.4787,119.3402,119.4787,3629.0
2024-11-12 13:25:00,120.86,120.92,120.82,120.91,1473.0,119.5083,119.5677,119.4688,119.5578,1473.0
2024-11-12 13:30:00,120.9,120.95,120.87,120.9,2600.0,119.5479,119.5973,119.5182,119.5479,2600.0
2024-11-12 13:35:00,120.93,120.96,120.85,120.88,3589.0,119.5776,119.6072,119.4984,119.5281,3589.0
2024-11-12 13:40:00,120.84,120.89,120.8,120.89,5478.0,119.4886,119.538,119.449,119.538,5478.0
2024-11-12 13:45:00,120.87,120.9,120.86,120.88,1200.0,119.5182,119.5479,119.5083,119.5281,1200.0
2024-11-12 13:50:00,120.89,120.94,120.83,120.84,3277.0,119.538,119.5874,119.4787,119.4886,3277.0
2024-11-12 13:55:00,120.85,120.87,120.8,120.83,16420.0,119.4984,119.5182,119.449,119.4787,16420.0
2024-11-12 14:00:00,120.83,120.97,120.83,120.94,3838.0,119.4787,119.6171,119.4787,119.5874,3838.0
2024-11-12 14:05:00,120.97,121.04,120.94,121.03,2284.0,119.6171,119.6863,119.5874,119.6764,2284.0
2024-11-12 14:10:00,121.02,121.12,120.92,120.98,8411.0,119.6665,119.7654,119.5677,119.627,8411.0
2024-11-12 14:15:00,120.96,121.13,120.92,121.07,4603.0,119.6072,119.7753,119.5677,119.716,4603.0
2024-11-12 14:20:00,121.04,121.17,121.04,121.17,1801.0,119.6863,119.8149,119.6863,119.8149,1801.0
2024-11-12 14:25:00,121.19,121.19,121.1,121.15,8893.0,119.8346,119.8346,119.7456,119.7951,8893.0
2024-11-12 14:30:00,121.16,121.16,121.11,121.15,16939.0,119.805,119.805,119.7555,119.7951,16939.0
2024-11-12 14:35:00,121.18,121.22,121.02,121.16,20037.0,119.8248,119.8643,119.6665,119.805,20037.0
2024-11-12 14:40:00,121.14,121.19,121.1,121.16,1801.0,119.7852,119.8346,119.7456,119.805,1801.0
2024-11-12 14:45:00,121.18,121.32,121.12,121.28,2162.0,119.8248,119.9632,119.7654,119.9236,2162.0
2024-11-12 14:50:00,121.23,121.28,121.21,121.26,1832.0,119.8742,119.9236,119.8544,119.9039,1832.0
2024-11-12 14:55:00,121.26,121.38,121.23,121.37,2587.0,119.9039,120.0225,119.8742,120.0126,2587.0
2024-11-12 15:00:00,121.37,121.43,121.32,121.43,4580.0,120.0126,120.072,119.9632,120.072,4580.0
2024-11-12 15:05:00,121.44,121.49,121.43,121.46,4731.0,120.0818,120.1313,120.072,120.1016,4731.0
2024-11-12 15:10:00,121.45,121.45,121.32,121.34,8351.0,120.0917,120.0917,119.9632,119.983,8351.0
2024-11-12 15:15:00,121.34,121.36,121.28,121.32,4037.0,119.983,120.0027,119.9236,119.9632,4037.0
2024-11-12 15:20:00,121.3,121.35,121.3,121.35,4014.0,119.9434,119.9929,119.9434,119.9929,4014.0
2024-11-12 15:25:00,121.4,121.43,121.35,121.4,4051.0,120.0423,120.072,119.9929,120.0423,4051.0
2024-11-12 15:30:00,121.38,121.38,121.23,121.23,4350.0,120.0225,120.0225,119.8742,119.8742,4350.0
2024-11-12 15:35:00,121.25,121.28,121.14,121.15,4720.0,119.894,119.9236,119.7852,119.7951,4720.0
2024-11-12 15:40:00,121.14,121.22,121.08,121.11,8467.0,119.7852,119.8643,119.7259,119.7555,8467.0
2024-11-12 15:45:00,121.09,121.12,121.04,121.04,12691.0,119.7358,119.7654,119.6863,119.6863,12691.0
2024-11-12 15:50:00,121.0,121.04,120.84,120.89,41886.0,119.6468,119.6863,119.4886,119.538,41886.0
2024-11-12 15:55:00,120.91,121.01,120.8,120.89,101222.0,119.5578,119.6567,119.449,119.538,101222.0
2024-11-13 09:30:00,120.51,121.0,120.51,120.89,24531.0,119.1622,119.6468,119.1622,119.538,24531.0
2024-11-13 09:35:00,120.94,120.99,120.81,120.87,8043.0,119.5874,119.6369,119.4589,119.5182,8043.0
2024-11-13 09:40:00,120.87,121.41,120.79,121.4,27047.0,119.5182,120.0522,119.4391,120.0423,27047.0
2024-11-13 09:45:00,121.48,121.82,121.43,121.59,9936.0,120.1214,120.4576,120.072,120.2302,9936.0
2024-11-13 09:50:00,121.65,121.72,121.33,121.72,11654.0,120.2895,120.3587,119.9731,120.3587,11654.0
2024-11-13 09:55:00,121.71,121.88,121.66,121.67,9022.0,120.3488,120.5169,120.2994,120.3093,9022.0
2024-11-13 10:00:00,121.8,121.83,121.44,121.48,9495.0,120.4378,120.4675,120.0818,120.1214,9495.0
2024-11-13 10:05:00,121.47,121.51,121.24,121.4,12130.0,120.1115,120.1511,119.8841,120.0423,12130.0
2024-11-13 10:10:00,121.47,121.76,121.39,121.59,35448.0,120.1115,120.3983,120.0324,120.2302,35448.0
2024-11-13 10:15:00,121.65,121.86,121.65,121.77,3011.0,120.2895,120.4972,120.2895,120.4082,3011.0
2024-11-13 10:20:00,121.72,121.73,121.52,121.73,4794.0,120.3587,120.3686,120.161,120.3686,4794.0
2024-11-13 10:25:00,121.73,121.86,121.64,121.8,1733.0,120.3686,120.4972,120.2796,120.4378,1733.0
2024-11-13 10:30:00,121.8,122.0,121.76,121.97,5137.0,120.4378,120.6356,120.3983,120.6059,5137.0
2024-11-13 10:35:00,121.92,121.92,121.79,121.91,1100.0,120.5565,120.5565,120.4279,120.5466,1100.0
2024-11-13 10:40:00,121.91,121.91,121.68,121.7,17885.0,120.5466,120.5466,120.3192,120.3389,17885.0
2024-11-13 10:45:00,121.7,121.74,121.57,121.7,7621.0,120.3389,120.3785,120.2104,120.3389,7621.0
2024-11-13 10:50:00,121.71,121.85,121.7,121.82,1209.0,120.3488,120.4873,120.3389,120.4576,1209.0
2024-11-13 10:55:00,121.85,122.01,121.82,121.93,38502.0,120.4873,120.6455,120.4576,120.5664,38502.0
2024-11-13 11:00:00,121.93,122.03,121.88,121.98,6231.0,120.5664,120.6652,120.5169,120.6158,6231.0
2024-11-13 11:05:00,121.94,121.94,121.85,121.92,2263.0,120.5763,120.5763,120.4873,120.5565,2263.0
2024-11-13 11:10:00,121.92,121.92,121.75,121.75,3461.0,120.5565,120.5565,120.3884,120.3884,3461.0
2024-11-13 11:15:00,121.8,121.81,121.6,121.64,7728.0,120.4378,120.4477,120.2401,120.2796,7728.0
2024-11-13 11:20:00,121.6,121.63,121.49,121.56,3322.0,120.2401,120.2697,120.1313,120.2005,3322.0
2024-11-13 11:25:00,121.65,121.69,121.56,121.67,5358.0,120.2895,120.3291,120.2005,120.3093,5358.0
2024-11-13 11:30:00,121.66,121.81,121.63,121.63,14716.0,120.2994,120.4477,120.2697,120.2697,14716.0
2024-11-13 11:35:00,121.65,121.71,121.5,121.5,3438.0,120.2895,120.3488,120.1412,120.1412,3438.0
2024-11-13 11:40:00,121.5,121.51,121.47,121.48,1700.0,120.1412,120.1511,120.1115,120.1214,1700.0
2024-11-13 11:45:00,121.48,121.65,121.48,121.62,4221.0,120.1214,120.2895,120.1214,120.2598,4221.0
2024-11-13 11:50:00,121.65,121.91,121.58,121.87,22406.0,120.2895,120.5466,120.2203,120.507,22406.0
2024-11-13 11:55:00,121.87,121.96,121.77,121.87,8541.0,120.507,120.596,120.4082,120.507,8541.0
2024-11-13 12:00:00,121.81,121.81,121.72,121.72,1426.0,120.4477,120.4477,120.3587,120.3587,1426.0
2024-11-13 12:05:00,121.68,121.79,121.66,121.72,5851.0,120.3192,120.4279,120.2994,120.3587,5851.0
2024-11-13 12:10:00,121.73,121.74,121.57,121.57,1748.0,120.3686,120.3785,120.2104,120.2104,1748.0
2024-11-13 12:15:00,121.59,121.62,121.17,121.17,4710.0,120.2302,120.2598,119.8149,119.8149,4710.0
2024-11-13 12:20:00,121.13,121.13,120.59,120.8,10638.0,119.7753,119.7753,119.2414,119.449,10638.0
2024-11-13 12:25:00,120.73,120.78,120.64,120.7,2965.0,119.3798,119.4292,119.2908,119.3501,2965.0
2024-11-13 12:30:00,120.7,120.71,120.43,120.54,2849.0,119.3501,119.36,119.0831,119.1919,2849.0
2024-11-13 12:35:00,120.54,120.64,120.53,120.64,1600.0,119.1919,119.2908,119.182,119.2908,1600.0
2024-11-13 12:40:00,120.63,120.72,120.47,120.48,4021.0,119.2809,119.3699,119.1227,119.1326,4021.0
2024-11-13 12:45:00,120.53,120.62,120.41,120.49,3226.0,119.182,119.271,119.0634,119.1425,3226.0
2024-11-13 12:50:00,120.52,120.66,120.52,120.54,8828.0,119.1721,119.3106,119.1721,119.1919,8828.0
2024-11-13 12:55:00,120.56,120.62,120.39,120.4,2615.0,119.2117,119.271,119.0436,119.0535,2615.0
2024-11-13 13:00:00,120.46,120.51,120.37,120.42,7967.0,119.1128,119.1622,119.0238,119.0733,7967.0
2024-11-13 13:05:00,120.45,120.45,120.12,120.22,8099.0,119.1029,119.1029,118.7766,118.8755,8099.0
2024-11-13 13:10:00,120.21,120.32,120.18,120.22,3195.0,118.8656,118.9744,118.8359,118.8755,3195.0
2024-11-13 13:15:00,120.22,120.32,120.2,120.32,3622.0,118.8755,118.9744,118.8557,118.9744,3622.0
2024-11-13 13:20:00,120.31,120.37,120.29,120.34,1300.0,118.9645,119.0238,118.9447,118.9941,1300.0
2024-11-13 13:25:00,120.32,120.4,120.28,120.36,1861.0,118.9744,119.0535,118.9348,119.0139,1861.0
2024-11-13 13:30:00,120.37,120.39,120.19,120.23,7788.0,119.0238,119.0436,118.8458,118.8854,7788.0
2024-11-13 13:35:00,120.2,120.23,120.15,120.2,3824.0,118.8557,118.8854,118.8063,118.8557,3824.0
2024-11-13 13:40:00,120.16,120.21,120.1,120.21,2302.0,118.8162,118.8656,118.7568,118.8656,2302.0
2024-11-13 13:45:00,120.27,120.47,120.26,120.42,2719.0,118.9249,119.1227,118.915,119.0733,2719.0
2024-11-13 13:50:00,120.41,120.5,120.36,120.38,4039.0,119.0634,119.1524,119.0139,119.0337,4039.0
2024-11-13 13:55:00,120.36,120.5,120.36,120.5,4954.0,119.0139,119.1524,119.0139,119.1524,4954.0
2024-11-13 14:00:00,120.51,120.51,120.42,120.5,1684.0,119.1622,119.1622,119.0733,119.1524,1684.0
2024-11-13 14:05:00,120.55,120.55,120.44,120.46,1945.0,119.2018,119.2018,119.093,119.1128,1945.0
2024-11-13 14:10:00,120.47,120.56,120.46,120.49,2401.0,119.1227,119.2117,119.1128,119.1425,2401.0
2024-11-13 14:15:00,120.53,120.55,120.31,120.34,3635.0,119.182,119.2018,118.9645,118.9941,3635.0
2024-11-13 14:20:00,120.38,120.56,120.36,120.56,1369.0,119.0337,119.2117,119.0139,119.2117,1369.0
2024-11-13 14:25:00,120.53,120.57,120.38,120.42,6147.0,119.182,119.2216,119.0337,119.0733,6147.0
2024-11-13 14:30:00,120.38,120.4,120.18,120.22,5452.0,119.0337,119.0535,118.8359,118.8755,5452.0
2024-11-13 14:35:00,120.19,120.2,120.14,120.14,1700.0,118.8458,118.8557,118.7964,118.7964,1700.0
2024-11-13 14:40:00,120.11,120.11,120.05,120.05,2243.0,118.7667,118.7667,118.7074,118.7074,2243.0
2024-11-13 14:45:00,120.09,120.11,120.02,120.04,2100.0,118.7469,118.7667,118.6777,118.6975,2100.0
2024-11-13 14:50:00,120.02,120.12,119.95,120.07,5567.0,118.6777,118.7766,118.6085,118.7272,5567.0
2024-11-13 14:55:00,120.05,120.06,119.95,119.95,4320.0,118.7074,118.7173,118.6085,118.6085,4320.0
2024-11-13 15:00:00,119.94,119.94,119.74,119.81,5053.0,118.5986,118.5986,118.4009,118.4701,5053.0
2024-11-13 15:05:00,119.81,119.93,119.78,119.93,6101.0,118.4701,118.5887,118.4404,118.5887,6101.0
2024-11-13 15:10:00,119.92,120.02,119.91,120.01,6336.0,118.5788,118.6777,118.569,118.6678,6336.0
2024-11-13 15:15:00,120.05,120.12,120.05,120.1,2800.0,118.7074,118.7766,118.7074,118.7568,2800.0
2024-11-13 15:20:00,120.11,120.2,120.1,120.14,4329.0,118.7667,118.8557,118.7568,118.7964,4329.0
2024-11-13 15:25:00,120.17,120.17,120.08,120.12,5511.0,118.8261,118.8261,118.7371,118.7766,5511.0
2024-11-13 15:30:00,120.1,120.18,119.99,120.18,6603.0,118.7568,118.8359,118.6481,118.8359,6603.0
2024-11-13 15:35:00,120.2,120.29,120.17,120.29,7920.0,118.8557,118.9447,118.8261,118.9447,7920.0
2024-11-13 15:40:00,120.36,120.36,120.24,120.24,5665.0,119.0139,119.0139,118.8953,118.8953,5665.0
2024-11-13 15:45:00,120.25,120.25,120.09,120.15,6700.0,118.9052,118.9052,118.7469,118.8063,6700.0
2024-11-13 15:50:00,120.13,120.13,119.76,119.8,45026.0,118.7865,118.7865,118.4206,118.4602,45026.0
2024-11-13 15:55:00,119.78,119.78,119.51,119.67,90440.0,118.4404,118.4404,118.1734,118.3316,90440.0
2024-11-14 09:30:00,117.79,119.11,116.83,117.78,85457.0,116.4727,117.7779,115.5234,116.4628,85457.0
2024-11-14 09:35:00,117.78,118.04,116.59,116.71,7160.0,116.4628,116.7199,115.2861,115.4047,7160.0
2024-11-14 09:40:00,116.83,117.03,116.43,116.52,9183.0,115.5234,115.7212,115.1279,115.2169,9183.0
2024-11-14 09:45:00,116.36,117.04,116.07,117.04,17100.0,115.0587,115.7311,114.7719,115.7311,17100.0
2024-11-14 09:50:00,117.04,117.17,116.83,117.05,11523.0,115.7311,115.8596,115.5234,115.7409,11523.0
2024-11-14 09:55:00,117.1,117.59,117.1,117.59,8120.0,115.7904,116.2749,115.7904,116.2749,8120.0
2024-11-14 10:00:00,117.59,117.59,117.26,117.32,9525.0,116.2749,116.2749,115.9486,116.0079,9525.0
2024-11-14 10:05:00,117.31,117.76,117.29,117.55,17464.0,115.998,116.443,115.9783,116.2354,17464.0
2024-11-14 10:10:00,117.55,117.75,117.37,117.75,5967.0,116.2354,116.4331,116.0574,116.4331,5967.0
2024-11-14 10:15:00,117.75,118.11,117.74,117.87,28078.0,116.4331,116.7891,116.4232,116.5518,28078.0
2024-11-14 10:20:00,117.86,118.2,117.86,117.92,24247.0,116.5419,116.8781,116.5419,116.6012,24247.0
2024-11-14 10:25:00,117.8,118.12,117.71,118.12,6385.0,116.4826,116.799,116.3936,116.799,6385.0
2024-11-14 10:30:00,118.13,118.19,117.93,117.98,6837.0,116.8089,116.8682,116.6111,116.6605,6837.0
2024-11-14 10:35:00,117.98,118.08,117.89,117.89,4621.0,116.6605,116.7594,116.5715,116.5715,4621.0
2024-11-14 10:40:00,117.89,118.01,117.65,118.0,9947.0,116.5715,116.6902,116.3342,116.6803,9947.0
2024-11-14 10:45:00,117.95,117.96,117.81,117.88,3257.0,116.6309,116.6408,116.4924,116.5617,3257.0
2024-11-14 10:50:00,117.79,118.2,117.79,118.17,9300.0,116.4727,116.8781,116.4727,116.8484,9300.0
2024-11-14 10:55:00,118.21,118.34,118.11,118.21,3126.0,116.888,117.0165,116.7891,116.888,3126.0
2024-11-14 11:00:00,118.22,118.3,118.19,118.27,3096.0,116.8979,116.977,116.8682,116.9473,3096.0
2024-11-14 11:05:00,118.22,118.5,118.18,118.22,5497.0,116.8979,117.1747,116.8583,116.8979,5497.0
2024-11-14 11:10:00,118.26,118.42,118.24,118.36,5288.0,116.9374,117.0956,116.9176,117.0363,5288.0
2024-11-14 11:15:00,118.4,118.48,118.33,118.42,2883.0,117.0758,117.155,117.0066,117.0956,2883.0
2024-11-14 11:20:00,118.45,118.5,118.33,118.47,2103.0,117.1253,117.1747,117.0066,117.1451,2103.0
2024-11-14 11:25:00,118.47,118.47,118.23,118.24,7100.0,117.1451,117.1451,116.9077,116.9176,7100.0
2024-11-14 11:30:00,118.23,118.42,118.19,118.2,8758.0,116.9077,117.0956,116.8682,116.8781,8758.0
2024-11-14 11:35:00,118.17,118.25,118.13,118.18,3569.0,116.8484,116.9275,116.8089,116.8583,3569.0
2024-11-14 11:40:00,118.18,118.26,118.17,118.24,7438.0,116.8583,116.9374,116.8484,116.9176,7438.0
2024-11-14 11:45:00,118.24,118.34,118.18,118.31,8488.0,116.9176,117.0165,116.8583,116.9869,8488.0
2024-11-14 11:50:00,118.35,118.4,118.24,118.34,5054.0,117.0264,117.0758,116.9176,117.0165,5054.0
2024-11-14 11:55:00,118.31,118.31,118.06,118.08,3400.0,116.9869,116.9869,116.7396,116.7594,3400.0
2024-11-14 12:00:00,118.09,118.27,118.09,118.26,2311.0,116.7693,116.9473,116.7693,116.9374,2311.0
2024-11-14 12:05:00,118.29,118.44,118.29,118.34,4000.0,116.9671,117.1154,116.9671,117.0165,4000.0
2024-11-14 12:10:00,118.37,118.37,118.25,118.25,3052.0,117.0462,117.0462,116.9275,116.9275,3052.0
2024-11-14 12:15:00,118.22,118.22,117.99,117.99,2570.0,116.8979,116.8979,116.6704,116.6704,2570.0
2024-11-14 12:20:00,117.95,117.99,117.87,117.91,5171.0,116.6309,116.6704,116.5518,116.5913,5171.0
2024-11-14 12:25:00,117.88,117.95,117.82,117.88,2841.0,116.5617,116.6309,116.5023,116.5617,2841.0
2024-11-14 12:30:00,117.88,117.95,117.81,117.95,4266.0,116.5617,116.6309,116.4924,116.6309,4266.0
2024-11-14 12:35:00,117.95,118.34,117.95,118.31,2473.0,116.6309,117.0165,116.6309,116.9869,2473.0
2024-11-14 12:40:00,118.34,118.38,118.13,118.23,4766.0,117.0165,117.0561,116.8089,116.9077,4766.0
2024-11-14 12:45:00,118.23,118.26,118.08,118.18,4818.0,116.9077,116.9374,116.7594,116.8583,4818.0
2024-11-14 12:50:00,118.31,118.55,118.29,118.55,2934.0,116.9869,117.2242,116.9671,117.2242,2934.0
2024-11-14 12:55:00,118.52,118.58,118.46,118.53,4200.0,117.1945,117.2538,117.1352,117.2044,4200.0
2024-11-14 13:00:00,118.59,118.59,118.39,118.44,3695.0,117.2637,117.2637,117.066,117.1154,3695.0
2024-11-14 13:05:00,118.46,118.58,118.43,118.46,1615.0,117.1352,117.2538,117.1055,117.1352,1615.0
2024-11-14 13:10:00,118.52,118.6,118.5,118.58,2731.0,117.1945,117.2736,117.1747,117.2538,2731.0
2024-11-14 13:15:00,118.6,118.62,118.56,118.61,3300.0,117.2736,117.2934,117.2341,117.2835,3300.0
2024-11-14 13:20:00,118.61,118.68,118.56,118.58,6958.0,117.2835,117.3527,117.2341,117.2538,6958.0
2024-11-14 13:25:00,118.55,118.6,118.5,118.52,3300.0,117.2242,117.2736,117.1747,117.1945,3300.0
2024-11-14 13:30:00,118.52,118.52,118.37,118.52,10869.0,117.1945,117.1945,117.0462,117.1945,10869.0
2024-11-14 13:35:00,118.54,118.68,118.53,118.6,4133.0,117.2143,117.3527,117.2044,117.2736,4133.0
2024-11-14 13:40:00,118.61,118.69,118.6,118.65,2000.0,117.2835,117.3626,117.2736,117.3231,2000.0
2024-11-14 13:45:00,118.68,118.69,118.56,118.58,2257.0,117.3527,117.3626,117.2341,117.2538,2257.0
2024-11-14 13:50:00,118.62,118.73,118.52,118.73,4337.0,117.2934,117.4022,117.1945,117.4022,4337.0
2024-11-14 13:55:00,118.74,118.79,118.71,118.77,3000.0,117.412,117.4615,117.3824,117.4417,3000.0
2024-11-14 14:00:00,118.77,118.98,118.76,118.93,3735.0,117.4417,117.6494,117.4318,117.5999,3735.0
2024-11-14 14:05:00,118.9,118.98,118.87,118.88,2600.0,117.5703,117.6494,117.5406,117.5505,2600.0
2024-11-14 14:10:00,118.9,119.02,118.87,118.91,4332.0,117.5703,117.6889,117.5406,117.5801,4332.0
2024-11-14 14:15:00,118.92,118.99,118.88,118.95,4000.0,117.59,117.6592,117.5505,117.6197,4000.0
2024-11-14 14:20:00,118.93,118.97,118.88,118.9,6276.0,117.5999,117.6395,117.5505,117.5703,6276.0
2024-11-14 14:25:00,118.9,118.91,118.72,118.72,8280.0,117.5703,117.5801,117.3923,117.3923,8280.0
2024-11-14 14:30:00,118.72,118.86,118.71,118.81,6719.0,117.3923,117.5307,117.3824,117.4813,6719.0
2024-11-14 14:35:00,118.82,118.82,118.69,118.8,4960.0,117.4911,117.4911,117.3626,117.4714,4960.0
2024-11-14 14:40:00,118.81,118.83,118.74,118.75,3664.0,117.4813,117.501,117.412,117.4219,3664.0
2024-11-14 14:45:00,118.77,118.77,118.61,118.62,5513.0,117.4417,117.4417,117.2835,117.2934,5513.0
2024-11-14 14:50:00,118.65,118.73,118.64,118.64,7633.0,117.3231,117.4022,117.3132,117.3132,7633.0
2024-11-14 14:55:00,118.64,118.65,118.5,118.5,10654.0,117.3132,117.3231,117.1747,117.1747,10654.0
2024-11-14 15:00:00,118.5,118.51,118.11,118.15,11147.0,117.1747,117.1846,116.7891,116.8286,11147.0
2024-11-14 15:05:00,118.18,118.21,118.01,118.1,9293.0,116.8583,116.888,116.6902,116.7792,9293.0
2024-11-14 15:10:00,118.08,118.08,117.92,117.97,11636.0,116.7594,116.7594,116.6012,116.6507,11636.0
2024-11-14 15:15:00,117.97,118.18,117.93,118.14,9310.0,116.6507,116.8583,116.6111,116.8188,9310.0
2024-11-14 15:20:00,118.12,118.12,117.92,117.93,7705.0,116.799,116.799,116.6012,116.6111,7705.0
2024-11-14 15:25:00,117.93,118.15,117.93,118.05,16467.0,116.6111,116.8286,116.6111,116.7298,16467.0
2024-11-14 15:30:00,118.06,118.08,117.94,118.08,6534.0,116.7396,116.7594,116.621,116.7594,6534.0
2024-11-14 15:35:00,118.09,118.22,118.06,118.07,9603.0,116.7693,116.8979,116.7396,116.7495,9603.0
2024-11-14 15:40:00,118.07,118.12,118.01,118.06,9003.0,116.7495,116.799,116.6902,116.7396,9003.0
2024-11-14 15:45:00,118.04,118.06,117.84,117.97,15803.0,116.7199,116.7396,116.5221,116.6507,15803.0
2024-11-14 15:50:00,118.03,118.17,117.87,118.07,44661.0,116.71,116.8484,116.5518,116.7495,44661.0
2024-11-14 15:55:00,118.07,118.16,117.98,118.07,92705.0,116.7495,116.8385,116.6605,116.7495,92705.0
2024-11-15 09:30:00,116.8,117.32,116.68,117.0,66649.0,115.4937,116.0079,115.3751,115.6915,66649.0
2024-11-15 09:35:00,117.07,117.83,117.05,117.83,8806.0,115.7607,116.5122,115.7409,116.5122,8806.0
2024-11-15 09:40:00,117.69,117.79,117.23,117.28,19615.0,116.3738,116.4727,115.9189,115.9684,19615.0
2024-11-15 09:45:00,117.24,117.95,117.23,117.89,45463.0,115.9288,116.6309,115.9189,116.5715,45463.0
2024-11-15 09:50:00,117.84,118.24,117.75,117.93,84535.0,116.5221,116.9176,116.4331,116.6111,84535.0
2024-11-15 09:55:00,118.01,118.02,117.35,117.68,16966.0,116.6902,116.7001,116.0376,116.3639,16966.0
2024-11-15 10:00:00,117.72,118.03,117.64,117.76,11173.0,116.4035,116.71,116.3243,116.443,11173.0
2024-11-15 10:05:00,117.76,118.02,117.73,117.88,10839.0,116.443,116.7001,116.4133,116.5617,10839.0
2024-11-15 10:10:00,117.84,117.97,117.6,117.75,4267.0,116.5221,116.6507,116.2848,116.4331,4267.0
2024-11-15 10:15:00,117.75,117.84,117.5,117.5,4855.0,116.4331,116.5221,116.1859,116.1859,4855.0
2024-11-15 10:20:00,117.53,117.59,117.38,117.42,5963.0,116.2156,116.2749,116.0673,116.1068,5963.0
2024-11-15 10:25:00,117.38,117.52,117.38,117.51,10009.0,116.0673,116.2057,116.0673,116.1958,10009.0
2024-11-15 10:30:00,117.51,117.7,117.45,117.7,4695.0,116.1958,116.3837,116.1365,116.3837,4695.0
2024-11-15 10:35:00,117.63,117.65,117.37,117.44,9301.0,116.3145,116.3342,116.0574,116.1266,9301.0
2024-11-15 10:40:00,117.45,117.52,117.35,117.38,6389.0,116.1365,116.2057,116.0376,116.0673,6389.0
2024-11-15 10:45:00,117.35,117.46,117.2,117.27,6130.0,116.0376,116.1464,115.8893,115.9585,6130.0
2024-11-15 10:50:00,117.34,117.47,117.27,117.36,4397.0,116.0277,116.1562,115.9585,116.0475,4397.0
2024-11-15 10:55:00,117.35,117.41,117.23,117.41,3522.0,116.0376,116.0969,115.9189,116.0969,3522.0
2024-11-15 11:00:00,117.33,117.33,117.16,117.17,4356.0,116.0178,116.0178,115.8497,115.8596,4356.0
2024-11-15 11:05:00,117.19,117.27,117.11,117.23,7048.0,115.8794,115.9585,115.8003,115.9189,7048.0
2024-11-15 11:10:00,117.27,117.49,117.25,117.43,3030.0,115.9585,116.176,115.9387,116.1167,3030.0
2024-11-15 11:15:00,117.43,117.47,117.27,117.37,3439.0,116.1167,116.1562,115.9585,116.0574,3439.0
2024-11-15 11:20:00,117.33,117.42,117.19,117.41,5423.0,116.0178,116.1068,115.8794,116.0969,5423.0
2024-11-15 11:25:00,117.41,117.5,117.36,117.5,3557.0,116.0969,116.1859,116.0475,116.1859,3557.0
2024-11-15 11:30:00,117.51,117.65,117.51,117.59,4681.0,116.1958,116.3342,116.1958,116.2749,4681.0
2024-11-15 11:35:00,117.55,117.55,117.34,117.39,5818.0,116.2354,116.2354,116.0277,116.0771,5818.0
2024-11-15 11:40:00,117.35,117.35,117.22,117.25,5954.0,116.0376,116.0376,115.909,115.9387,5954.0
2024-11-15 11:45:00,117.26,117.32,117.2,117.3,7201.0,115.9486,116.0079,115.8893,115.9881,7201.0
2024-11-15 11:50:00,117.29,117.34,117.2,117.26,9452.0,115.9783,116.0277,115.8893,115.9486,9452.0
2024-11-15 11:55:00,117.21,117.21,116.93,116.93,6860.0,115.8992,115.8992,115.6223,115.6223,6860.0
2024-11-15 12:00:00,116.96,117.08,116.86,116.87,7351.0,115.652,115.7706,115.5531,115.563,7351.0
2024-11-15 12:05:00,116.83,116.9,116.8,116.85,2714.0,115.5234,115.5926,115.4937,115.5432,2714.0
2024-11-15 12:10:00,116.82,117.11,116.77,117.11,11793.0,115.5135,115.8003,115.4641,115.8003,11793.0
2024-11-15 12:15:00,117.11,117.21,117.07,117.19,4711.0,115.8003,115.8992,115.7607,115.8794,4711.0
2024-11-15 12:20:00,117.17,117.21,117.04,117.08,8157.0,115.8596,115.8992,115.7311,115.7706,8157.0
2024-11-15 12:25:00,117.13,117.13,116.96,116.97,7145.0,115.82,115.82,115.652,115.6618,7145.0
2024-11-15 12:30:00,116.94,116.99,116.88,116.96,8088.0,115.6322,115.6816,115.5728,115.652,8088.0
2024-11-15 12:35:00,116.93,117.01,116.88,116.96,5813.0,115.6223,115.7014,115.5728,115.652,5813.0
2024-11-15 12:40:00,117.01,117.14,116.98,117.14,8017.0,115.7014,115.8299,115.6717,115.8299,8017.0
2024-11-15 12:45:00,117.15,117.2,116.99,117.01,6700.0,115.8398,115.8893,115.6816,115.7014,6700.0
2024-11-15 12:50:00,117.17,117.17,117.02,117.06,7507.0,115.8596,115.8596,115.7113,115.7508,7507.0
2024-11-15 12:55:00,117.04,117.17,117.0,117.17,6772.0,115.7311,115.8596,115.6915,115.8596,6772.0
2024-11-15 13:00:00,117.15,117.18,117.05,117.17,5957.0,115.8398,115.8695,115.7409,115.8596,5957.0
2024-11-15 13:05:00,117.17,117.45,117.08,117.43,14702.0,115.8596,116.1365,115.7706,116.1167,14702.0
2024-11-15 13:10:00,117.41,117.65,117.39,117.61,13491.0,116.0969,116.3342,116.0771,116.2947,13491.0
2024-11-15 13:15:00,117.61,117.65,117.57,117.59,5377.0,116.2947,116.3342,116.2551,116.2749,5377.0
2024-11-15 13:20:00,117.59,117.67,117.52,117.58,4905.0,116.2749,116.354,116.2057,116.265,4905.0
2024-11-15 13:25:00,117.63,117.78,117.62,117.73,3791.0,116.3145,116.4628,116.3046,116.4133,3791.0
2024-11-15 13:30:00,117.73,117.73,117.6,117.67,15744.0,116.4133,116.4133,116.2848,116.354,15744.0
2024-11-15 13:35:00,117.67,117.8,117.63,117.79,4250.0,116.354,116.4826,116.3145,116.4727,4250.0
2024-11-15 13:40:00,117.76,117.8,117.74,117.77,1828.0,116.443,116.4826,116.4232,116.4529,1828.0
2024-11-15 13:45:00,117.77,117.83,117.52,117.56,10533.0,116.4529,116.5122,116.2057,116.2452,10533.0
2024-11-15 13:50:00,117.59,117.63,117.49,117.51,9588.0,116.2749,116.3145,116.176,116.1958,9588.0
2024-11-15 13:55:00,117.52,117.63,117.44,117.58,16094.0,116.2057,116.3145,116.1266,116.265,16094.0
2024-11-15 14:00:00,117.61,117.67,117.55,117.57,5130.0,116.2947,116.354,116.2354,116.2551,5130.0
2024-11-15 14:05:00,117.54,117.57,117.47,117.55,5213.0,116.2255,116.2551,116.1562,116.2354,5213.0
2024-11-15 14:10:00,117.52,117.54,117.35,117.48,5616.0,116.2057,116.2255,116.0376,116.1661,5616.0
2024-11-15 14:15:00,117.52,117.52,117.44,117.44,3328.0,116.2057,116.2057,116.1266,116.1266,3328.0
2024-11-15 14:20:00,117.45,117.48,117.3,117.31,6831.0,116.1365,116.1661,115.9881,115.998,6831.0
2024-11-15 14:25:00,117.31,117.33,117.09,117.2,28592.0,115.998,116.0178,115.7805,115.8893,28592.0
2024-11-15 14:30:00,117.17,117.22,117.05,117.17,14998.0,115.8596,115.909,115.7409,115.8596,14998.0
2024-11-15 14:35:00,117.14,117.2,117.13,117.16,2007.0,115.8299,115.8893,115.82,115.8497,2007.0
2024-11-15 14:40:00,117.13,117.5,117.13,117.5,6787.0,115.82,116.1859,115.82,116.1859,6787.0
2024-11-15 14:45:00,117.54,117.54,117.43,117.46,11639.0,116.2255,116.2255,116.1167,116.1464,11639.0
2024-11-15 14:50:00,117.46,117.49,117.3,117.34,4667.0,116.1464,116.176,115.9881,116.0277,4667.0
2024-11-15 14:55:00,117.37,117.52,117.36,117.44,8309.0,116.0574,116.2057,116.0475,116.1266,8309.0
2024-11-15 15:00:00,117.41,117.53,117.34,117.53,6401.0,116.0969,116.2156,116.0277,116.2156,6401.0
2024-11-15 15:05:00,117.53,117.55,117.4,117.47,3816.0,116.2156,116.2354,116.087,116.1562,3816.0
2024-11-15 15:10:00,117.47,117.55,117.44,117.48,6067.0,116.1562,116.2354,116.1266,116.1661,6067.0
2024-11-15 15:15:00,117.5,117.77,117.5,117.74,14698.0,116.1859,116.4529,116.1859,116.4232,14698.0
2024-11-15 15:20:00,117.74,117.8,117.64,117.64,10598.0,116.4232,116.4826,116.3243,116.3243,10598.0
2024-11-15 15:25:00,117.64,117.78,117.61,117.75,8685.0,116.3243,116.4628,116.2947,116.4331,8685.0
2024-11-15 15:30:00,117.76,117.79,117.61,117.62,9596.0,116.443,116.4727,116.2947,116.3046,9596.0
2024-11-15 15:35:00,117.61,117.71,117.52,117.59,37830.0,116.2947,116.3936,116.2057,116.2749,37830.0
2024-11-15 15:40:00,117.59,117.67,117.36,117.41,19356.0,116.2749,116.354,116.0475,116.0969,19356.0
2024-11-15 15:45:00,117.39,117.5,117.39,117.42,20932.0,116.0771,116.1859,116.0771,116.1068,20932.0
2024-11-15 15:50:00,117.42,117.58,117.29,117.57,57207.0,116.1068,116.265,115.9783,116.2551,57207.0
2024-11-15 15:55:00,117.56,117.6,117.13,117.21,182443.0,116.2452,116.2848,115.82,115.8992,182443.0
2024-11-18 09:30:00,117.44,118.44,117.09,118.41,42826.0,116.1266,117.1154,115.7805,117.0857,42826.0
2024-11-18 09:35:00,118.19,118.59,118.0,118.59,9848.0,116.8682,117.2637,116.6803,117.2637,9848.0
2024-11-18 09:40:00,118.51,118.73,118.0,118.05,16443.0,117.1846,117.4022,116.6803,116.7298,16443.0
2024-11-18 09:45:00,118.08,118.3,118.0,118.24,11445.0,116.7594,116.977,116.6803,116.9176,11445.0
2024-11-18 09:50:00,118.24,118.62,118.1,118.61,12894.0,116.9176,117.2934,116.7792,117.2835,12894.0
2024-11-18 09:55:00,118.51,118.73,118.45,118.73,15331.0,117.1846,117.4022,117.1253,117.4022,15331.0
2024-11-18 10:00:00,118.72,119.15,118.67,119.15,12675.0,117.3923,117.8175,117.3428,117.8175,12675.0
2024-11-18 10:05:00,119.16,119.3,119.01,119.06,15666.0,117.8273,117.9658,117.679,117.7285,15666.0
2024-11-18 10:10:00,119.06,119.25,118.84,119.01,17143.0,117.7285,117.9163,117.5109,117.679,17143.0
2024-11-18 10:15:00,119.04,119.44,119.0,119.15,20661.0,117.7087,118.1042,117.6691,117.8175,20661.0
2024-11-18 10:20:00,119.22,119.42,119.19,119.41,10447.0,117.8867,118.0844,117.857,118.0746,10447.0
2024-11-18 10:25:00,119.41,119.5,119.38,119.4,4679.0,118.0746,118.1635,118.0449,118.0647,4679.0
2024-11-18 10:30:00,119.43,119.57,119.43,119.57,11128.0,118.0943,118.2328,118.0943,118.2328,11128.0
2024-11-18 10:35:00,119.59,119.67,119.45,119.51,8057.0,118.2525,118.3316,118.1141,118.1734,8057.0
2024-11-18 10:40:00,119.48,119.67,119.45,119.64,5664.0,118.1438,118.3316,118.1141,118.302,5664.0
2024-11-18 10:45:00,119.62,119.66,119.48,119.65,5532.0,118.2822,118.3218,118.1438,118.3119,5532.0
2024-11-18 10:50:00,119.64,119.64,119.45,119.55,6522.0,118.302,118.302,118.1141,118.213,6522.0
2024-11-18 10:55:00,119.54,119.66,119.47,119.66,8365.0,118.2031,118.3218,118.1339,118.3218,8365.0
2024-11-18 11:00:00,119.68,119.86,119.62,119.82,8168.0,118.3415,118.5195,118.2822,118.48,8168.0
2024-11-18 11:05:00,119.86,119.86,119.69,119.73,9108.0,118.5195,118.5195,118.3514,118.391,9108.0
2024-11-18 11:10:00,119.73,119.73,119.66,119.68,6687.0,118.391,118.391,118.3218,118.3415,6687.0
2024-11-18 11:15:00,119.65,119.7,119.5,119.7,7413.0,118.3119,118.3613,118.1635,118.3613,7413.0
2024-11-18 11:20:00,119.74,119.75,119.62,119.7,4903.0,118.4009,118.4107,118.2822,118.3613,4903.0
2024-11-18 11:25:00,119.66,119.86,119.58,119.58,7871.0,118.3218,118.5195,118.2426,118.2426,7871.0
2024-11-18 11:30:00,119.58,119.63,119.36,119.36,6600.0,118.2426,118.2921,118.0251,118.0251,6600.0
2024-11-18 11:35:00,119.36,119.65,119.36,119.55,4742.0,118.0251,118.3119,118.0251,118.213,4742.0
2024-11-18 11:40:00,119.55,119.74,119.51,119.73,4599.0,118.213,118.4009,118.1734,118.391,4599.0
2024-11-18 11:45:00,119.73,119.73,119.52,119.55,8305.0,118.391,118.391,118.1833,118.213,8305.0
2024-11-18 11:50:00,119.55,119.55,119.41,119.46,6261.0,118.213,118.213,118.0746,118.124,6261.0
2024-11-18 11:55:00,119.48,119.54,119.45,119.47,4052.0,118.1438,118.2031,118.1141,118.1339,4052.0
2024-11-18 12:00:00,119.47,119.52,119.42,119.43,3642.0,118.1339,118.1833,118.0844,118.0943,3642.0
2024-11-18 12:05:00,119.39,119.41,119.35,119.39,5319.0,118.0548,118.0746,118.0152,118.0548,5319.0
2024-11-18 12:10:00,119.36,119.44,119.36,119.41,3948.0,118.0251,118.1042,118.0251,118.0746,3948.0
2024-11-18 12:15:00,119.4,119.43,119.28,119.28,3910.0,118.0647,118.0943,117.946,117.946,3910.0
2024-11-18 12:20:00,119.33,119.48,119.33,119.47,5000.0,117.9954,118.1438,117.9954,118.1339,5000.0
2024-11-18 12:25:00,119.42,119.52,119.42,119.47,2821.0,118.0844,118.1833,118.0844,118.1339,2821.0
2024-11-18 12:30:00,119.45,119.45,119.36,119.41,3493.0,118.1141,118.1141,118.0251,118.0746,3493.0
2024-11-18 12:35:00,119.41,119.41,119.3,119.31,4115.0,118.0746,118.0746,117.9658,117.9757,4115.0
2024-11-18 12:40:00,119.28,119.34,119.2,119.23,6620.0,117.946,118.0053,117.8669,117.8966,6620.0
2024-11-18 12:45:00,119.21,119.25,119.11,119.19,5292.0,117.8768,117.9163,117.7779,117.857,5292.0
2024-11-18 12:50:00,119.21,119.24,119.12,119.12,6338.0,117.8768,117.9065,117.7878,117.7878,6338.0
2024-11-18 12:55:00,119.12,119.29,119.12,119.28,4835.0,117.7878,117.9559,117.7878,117.946,4835.0
2024-11-18 13:00:00,119.28,119.38,119.27,119.32,10374.0,117.946,118.0449,117.9361,117.9856,10374.0
2024-11-18 13:05:00,119.3,119.3,119.25,119.27,5120.0,117.9658,117.9658,117.9163,117.9361,5120.0
2024-11-18 13:10:00,119.26,119.32,119.15,119.27,7405.0,117.9262,117.9856,117.8175,117.9361,7405.0
2024-11-18 13:15:00,119.24,119.26,119.21,119.26,5524.0,117.9065,117.9262,117.8768,117.9262,5524.0
2024-11-18 13:20:00,119.26,119.31,119.17,119.31,4382.0,117.9262,117.9757,117.8372,117.9757,4382.0
2024-11-18 13:25:00,119.29,119.29,119.21,119.22,11293.0,117.9559,117.9559,117.8768,117.8867,11293.0
2024-11-18 13:30:00,119.24,119.4,119.14,119.35,23673.0,117.9065,118.0647,117.8076,118.0152,23673.0
2024-11-18 13:35:00,119.37,119.47,119.29,119.46,23992.0,118.035,118.1339,117.9559,118.124,23992.0
2024-11-18 13:40:00,119.46,119.46,119.25,119.34,9575.0,118.124,118.124,117.9163,118.0053,9575.0
2024-11-18 13:45:00,119.28,119.28,119.17,119.26,4648.0,117.946,117.946,117.8372,117.9262,4648.0
2024-11-18 13:50:00,119.24,119.35,119.23,119.34,19211.0,117.9065,118.0152,117.8966,118.0053,19211.0
2024-11-18 13:55:00,119.36,119.61,119.36,119.6,17701.0,118.0251,118.2723,118.0251,118.2624,17701.0
2024-11-18 14:00:00,119.6,119.69,119.57,119.69,18443.0,118.2624,118.3514,118.2328,118.3514,18443.0
2024-11-18 14:05:00,119.65,119.69,119.48,119.49,4028.0,118.3119,118.3514,118.1438,118.1537,4028.0
2024-11-18 14:10:00,119.45,119.52,119.38,119.4,4765.0,118.1141,118.1833,118.0449,118.0647,4765.0
2024-11-18 14:15:00,119.38,119.45,119.29,119.43,4417.0,118.0449,118.1141,117.9559,118.0943,4417.0
2024-11-18 14:20:00,119.42,119.42,119.31,119.36,2393.0,118.0844,118.0844,117.9757,118.0251,2393.0
2024-11-18 14:25:00,119.36,119.36,119.29,119.29,3299.0,118.0251,118.0251,117.9559,117.9559,3299.0
2024-11-18 14:30:00,119.3,119.4,119.29,119.29,5086.0,117.9658,118.0647,117.9559,117.9559,5086.0
2024-11-18 14:35:00,119.32,119.39,119.28,119.3,5683.0,117.9856,118.0548,117.946,117.9658,5683.0
2024-11-18 14:40:00,119.32,119.32,119.23,119.25,8544.0,117.9856,117.9856,117.8966,117.9163,8544.0
2024-11-18 14:45:00,119.27,119.34,119.25,119.31,9385.0,117.9361,118.0053,117.9163,117.9757,9385.0
2024-11-18 14:50:00,119.31,119.39,119.26,119.34,5558.0,117.9757,118.0548,117.9262,118.0053,5558.0
2024-11-18 14:55:00,119.36,119.41,119.32,119.36,5945.0,118.0251,118.0746,117.9856,118.0251,5945.0
2024-11-18 15:00:00,119.33,119.4,119.27,119.37,4833.0,117.9954,118.0647,117.9361,118.035,4833.0
2024-11-18 15:05:00,119.36,119.36,119.26,119.27,4251.0,118.0251,118.0251,117.9262,117.9361,4251.0
2024-11-18 15:10:00,119.28,119.43,119.28,119.39,4606.0,117.946,118.0943,117.946,118.0548,4606.0
2024-11-18 15:15:00,119.35,119.37,119.26,119.34,6374.0,118.0152,118.035,117.9262,118.0053,6374.0
2024-11-18 15:20:00,119.34,119.43,119.31,119.41,5165.0,118.0053,118.0943,117.9757,118.0746,5165.0
2024-11-18 15:25:00,119.41,119.42,119.33,119.34,8555.0,118.0746,118.0844,117.9954,118.0053,8555.0
2024-11-18 15:30:00,119.33,119.34,119.1,119.17,11962.0,117.9954,118.0053,117.768,117.8372,11962.0
2024-11-18 15:35:00,119.2,119.24,119.04,119.13,9221.0,117.8669,117.9065,117.7087,117.7977,9221.0
2024-11-18 15:40:00,119.12,119.27,119.08,119.23,9921.0,117.7878,117.9361,117.7482,117.8966,9921.0
2024-11-18 15:45:00,119.24,119.5,119.23,119.37,54146.0,117.9065,118.1635,117.8966,118.035,54146.0
2024-11-18 15:50:00,119.38,119.45,119.24,119.29,49368.0,118.0449,118.1141,117.9065,117.9559,49368.0
2024-11-18 15:55:00,119.26,119.4,119.25,119.34,116117.0,117.9262,118.0647,117.9163,118.0053,116117.0
2024-11-19 09:30:00,118.63,119.32,118.63,118.99,33388.0,117.3033,117.9856,117.3033,117.6592,33388.0
2024-11-19 09:35:00,119.07,119.07,118.73,118.94,16370.0,117.7384,117.7384,117.4022,117.6098,16370.0
2024-11-19 09:40:00,118.94,119.16,118.94,119.16,24370.0,117.6098,117.8273,117.6098,117.8273,24370.0
2024-11-19 09:45:00,119.16,119.28,119.03,119.11,43234.0,117.8273,117.946,117.6988,117.7779,43234.0
2024-11-19 09:50:00,119.04,119.2,118.7,119.02,21819.0,117.7087,117.8669,117.3725,117.6889,21819.0
2024-11-19 09:55:00,119.03,119.25,118.88,119.21,18265.0,117.6988,117.9163,117.5505,117.8768,18265.0
2024-11-19 10:00:00,119.2,119.34,119.05,119.3,25551.0,117.8669,118.0053,117.7186,117.9658,25551.0
2024-11-19 10:05:00,119.32,119.42,119.01,119.07,9519.0,117.9856,118.0844,117.679,117.7384,9519.0
2024-11-19 10:10:00,119.09,119.66,119.09,119.62,30052.0,117.7581,118.3218,117.7581,118.2822,30052.0
2024-11-19 10:15:00,119.55,119.79,119.29,119.79,10252.0,118.213,118.4503,117.9559,118.4503,10252.0
2024-11-19 10:20:00,119.77,119.8,119.39,119.63,9403.0,118.4305,118.4602,118.0548,118.2921,9403.0
2024-11-19 10:25:00,119.65,119.67,119.42,119.57,5266.0,118.3119,118.3316,118.0844,118.2328,5266.0
2024-11-19 10:30:00,119.65,119.65,119.41,119.58,11860.0,118.3119,118.3119,118.0746,118.2426,11860.0
2024-11-19 10:35:00,119.6,119.73,119.53,119.63,8085.0,118.2624,118.391,118.1932,118.2921,8085.0
2024-11-19 10:40:00,119.57,119.83,119.53,119.79,8774.0,118.2328,118.4899,118.1932,118.4503,8774.0
2024-11-19 10:45:00,119.75,119.91,119.74,119.84,7683.0,118.4107,118.569,118.4009,118.4997,7683.0
2024-11-19 10:50:00,119.84,119.89,119.68,119.68,11519.0,118.4997,118.5492,118.3415,118.3415,11519.0
2024-11-19 10:55:00,119.65,120.11,119.64,120.07,15629.0,118.3119,118.7667,118.302,118.7272,15629.0
2024-11-19 11:00:00,120.07,120.07,119.82,119.9,7152.0,118.7272,118.7272,118.48,118.5591,7152.0
2024-11-19 11:05:00,119.9,119.98,119.8,119.95,7981.0,118.5591,118.6382,118.4602,118.6085,7981.0
2024-11-19 11:10:00,119.97,120.14,119.95,119.99,11884.0,118.6283,118.7964,118.6085,118.6481,11884.0
2024-11-19 11:15:00,120.02,120.14,120.0,120.04,15751.0,118.6777,118.7964,118.658,118.6975,15751.0
2024-11-19 11:20:00,120.03,120.06,119.95,120.06,10463.0,118.6876,118.7173,118.6085,118.7173,10463.0
2024-11-19 11:25:00,120.06,120.4,120.01,120.33,9644.0,118.7173,119.0535,118.6678,118.9843,9644.0
2024-11-19 11:30:00,120.33,120.37,120.25,120.31,10419.0,118.9843,119.0238,118.9052,118.9645,10419.0
2024-11-19 11:35:00,120.31,120.44,120.3,120.4,9299.0,118.9645,119.093,118.9546,119.0535,9299.0
2024-11-19 11:40:00,120.43,120.49,120.34,120.34,4871.0,119.0831,119.1425,118.9941,118.9941,4871.0
2024-11-19 11:45:00,120.29,120.41,120.29,120.41,3524.0,118.9447,119.0634,118.9447,119.0634,3524.0
2024-11-19 11:50:00,120.43,120.47,120.3,120.38,4759.0,119.0831,119.1227,118.9546,119.0337,4759.0
2024-11-19 11:55:00,120.39,120.54,120.37,120.44,7462.0,119.0436,119.1919,119.0238,119.093,7462.0
2024-11-19 12:00:00,120.43,120.49,120.35,120.49,3239.0,119.0831,119.1425,119.004,119.1425,3239.0
2024-11-19 12:05:00,120.46,120.46,120.42,120.45,1499.0,119.1128,119.1128,119.0733,119.1029,1499.0
2024-11-19 12:10:00,120.42,120.49,120.37,120.48,5736.0,119.0733,119.1425,119.0238,119.1326,5736.0
2024-11-19 12:15:00,120.46,120.57,120.43,120.55,9655.0,119.1128,119.2216,119.0831,119.2018,9655.0
2024-11-19 12:20:00,120.58,120.59,120.34,120.44,6906.0,119.2315,119.2414,118.9941,119.093,6906.0
2024-11-19 12:25:00,120.46,120.64,120.43,120.49,5697.0,119.1128,119.2908,119.0831,119.1425,5697.0
2024-11-19 12:30:00,120.52,120.59,120.42,120.59,9083.0,119.1721,119.2414,119.0733,119.2414,9083.0
2024-11-19 12:35:00,120.53,120.64,120.53,120.64,2170.0,119.182,119.2908,119.182,119.2908,2170.0
2024-11-19 12:40:00,120.62,120.64,120.46,120.46,5387.0,119.271,119.2908,119.1128,119.1128,5387.0
2024-11-19 12:45:00,120.48,120.51,120.44,120.47,3701.0,119.1326,119.1622,119.093,119.1227,3701.0
2024-11-19 12:50:00,120.47,120.53,120.38,120.38,3745.0,119.1227,119.182,119.0337,119.0337,3745.0
2024-11-19 12:55:00,120.42,120.46,120.35,120.39,4852.0,119.0733,119.1128,119.004,119.0436,4852.0
2024-11-19 13:00:00,120.35,120.36,120.25,120.32,6350.0,119.004,119.0139,118.9052,118.9744,6350.0
2024-11-19 13:05:00,120.35,120.4,120.33,120.39,6643.0,119.004,119.0535,118.9843,119.0436,6643.0
2024-11-19 13:10:00,120.44,120.77,120.37,120.77,19468.0,119.093,119.4193,119.0238,119.4193,19468.0
2024-11-19 13:15:00,120.77,120.8,120.65,120.65,5191.0,119.4193,119.449,119.3007,119.3007,5191.0
2024-11-19 13:20:00,120.67,120.78,120.63,120.74,9438.0,119.3205,119.4292,119.2809,119.3897,9438.0
2024-11-19 13:25:00,120.73,120.8,120.73,120.79,5609.0,119.3798,119.449,119.3798,119.4391,5609.0
2024-11-19 13:30:00,120.78,120.79,120.71,120.76,4699.0,119.4292,119.4391,119.36,119.4095,4699.0
2024-11-19 13:35:00,120.76,121.22,120.76,121.22,28508.0,119.4095,119.8643,119.4095,119.8643,28508.0
2024-11-19 13:40:00,121.18,121.27,121.15,121.25,7191.0,119.8248,119.9137,119.7951,119.894,7191.0
2024-11-19 13:45:00,121.31,121.32,121.2,121.3,4434.0,119.9533,119.9632,119.8445,119.9434,4434.0
2024-11-19 13:50:00,121.29,121.51,121.29,121.5,5825.0,119.9335,120.1511,119.9335,120.1412,5825.0
2024-11-19 13:55:00,121.45,121.5,121.39,121.49,3287.0,120.0917,120.1412,120.0324,120.1313,3287.0
2024-11-19 14:00:00,121.51,121.62,121.49,121.56,8014.0,120.1511,120.2598,120.1313,120.2005,8014.0
2024-11-19 14:05:00,121.55,121.55,121.46,121.52,3383.0,120.1906,120.1906,120.1016,120.161,3383.0
2024-11-19 14:10:00,121.48,121.59,121.47,121.53,5239.0,120.1214,120.2302,120.1115,120.1708,5239.0
2024-11-19 14:15:00,121.5,121.53,121.35,121.42,6921.0,120.1412,120.1708,119.9929,120.0621,6921.0
2024-11-19 14:20:00,121.45,121.52,121.45,121.47,5459.0,120.0917,120.161,120.0917,120.1115,5459.0
2024-11-19 14:25:00,121.48,121.6,121.44,121.45,9962.0,120.1214,120.2401,120.0818,120.0917,9962.0
2024-11-19 14:30:00,121.46,121.48,121.31,121.37,11877.0,120.1016,120.1214,119.9533,120.0126,11877.0
2024-11-19 14:35:00,121.36,121.43,121.25,121.32,7200.0,120.0027,120.072,119.894,119.9632,7200.0
2024-11-19 14:40:00,121.3,121.31,121.22,121.3,4691.0,119.9434,119.9533,119.8643,119.9434,4691.0
2024-11-19 14:45:00,121.32,121.61,121.24,121.61,24714.0,119.9632,120.2499,119.8841,120.2499,24714.0
2024-11-19 14:50:00,121.61,121.81,121.55,121.78,10053.0,120.2499,120.4477,120.1906,120.418,10053.0
2024-11-19 14:55:00,121.78,121.79,121.7,121.72,6733.0,120.418,120.4279,120.3389,120.3587,6733.0
2024-11-19 15:00:00,121.72,121.75,121.63,121.63,3537.0,120.3587,120.3884,120.2697,120.2697,3537.0
2024-11-19 15:05:00,121.64,121.69,121.6,121.69,6229.0,120.2796,120.3291,120.2401,120.3291,6229.0
2024-11-19 15:10:00,121.69,121.73,121.67,121.7,5037.0,120.3291,120.3686,120.3093,120.3389,5037.0
2024-11-19 15:15:00,121.69,121.74,121.61,121.69,5529.0,120.3291,120.3785,120.2499,120.3291,5529.0
2024-11-19 15:20:00,121.69,121.73,121.58,121.6,8244.0,120.3291,120.3686,120.2203,120.2401,8244.0
2024-11-19 15:25:00,121.62,121.72,121.62,121.7,5340.0,120.2598,120.3587,120.2598,120.3389,5340.0
2024-11-19 15:30:00,121.71,121.71,121.53,121.57,6205.0,120.3488,120.3488,120.1708,120.2104,6205.0
2024-11-19 15:35:00,121.61,121.71,121.54,121.69,7659.0,120.2499,120.3488,120.1807,120.3291,7659.0
2024-11-19 15:40:00,121.69,122.03,121.68,121.99,22987.0,120.3291,120.6652,120.3192,120.6257,22987.0
2024-11-19 15:45:00,121.97,122.03,121.81,122.03,12858.0,120.6059,120.6652,120.4477,120.6652,12858.0
2024-11-19 15:50:00,122.05,122.28,121.82,122.06,51874.0,120.685,120.9125,120.4576,120.6949,51874.0
2024-11-19 15:55:00,122.04,122.29,121.9,122.21,142989.0,120.6751,120.9223,120.5367,120.8432,142989.0
2024-11-20 09:30:00,122.31,123.0,122.31,122.32,45816.0,120.9421,121.6244,120.9421,120.952,45816.0
2024-11-20 09:35:00,122.31,122.36,121.77,121.92,21356.0,120.9421,120.9916,120.4082,120.5565,21356.0
2024-11-20 09:40:00,121.95,122.39,121.63,122.29,15674.0,120.5861,121.0212,120.2697,120.9223,15674.0
2024-11-20 09:45:00,122.29,122.58,122.22,122.57,8682.0,120.9223,121.2091,120.8531,121.1992,8682.0
2024-11-20 09:50:00,122.6,122.92,122.48,122.81,29131.0,121.2289,121.5453,121.1102,121.4365,29131.0
2024-11-20 09:55:00,122.84,122.84,122.59,122.59,14339.0,121.4662,121.4662,121.219,121.219,14339.0
2024-11-20 10:00:00,122.58,122.72,122.51,122.52,7554.0,121.2091,121.3475,121.1399,121.1498,7554.0
2024-11-20 10:05:00,122.47,122.52,122.22,122.29,12030.0,121.1003,121.1498,120.8531,120.9223,12030.0
2024-11-20 10:10:00,122.3,122.35,121.99,122.17,23955.0,120.9322,120.9817,120.6257,120.8037,23955.0
2024-11-20 10:15:00,122.07,122.14,121.88,122.09,8855.0,120.7048,120.774,120.5169,120.7246,8855.0
2024-11-20 10:20:00,122.09,122.09,121.7,121.9,21710.0,120.7246,120.7246,120.3389,120.5367,21710.0
2024-11-20 10:25:00,121.89,122.04,121.78,122.0,14132.0,120.5268,120.6751,120.418,120.6356,14132.0
2024-11-20 10:30:00,122.05,122.36,122.03,122.31,6394.0,120.685,120.9916,120.6652,120.9421,6394.0
2024-11-20 10:35:00,122.32,122.4,122.19,122.4,6351.0,120.952,121.0311,120.8235,121.0311,6351.0
2024-11-20 10:40:00,122.4,122.41,122.16,122.19,15382.0,121.0311,121.041,120.7938,120.8235,15382.0
2024-11-20 10:45:00,122.23,122.45,122.22,122.34,8172.0,120.863,121.0806,120.8531,120.9718,8172.0
2024-11-20 10:50:00,122.36,122.38,122.08,122.16,10817.0,120.9916,121.0113,120.7147,120.7938,10817.0
2024-11-20 10:55:00,122.19,122.35,122.17,122.28,9581.0,120.8235,120.9817,120.8037,120.9125,9581.0
2024-11-20 11:00:00,122.26,122.38,122.16,122.16,7881.0,120.8927,121.0113,120.7938,120.7938,7881.0
2024-11-20 11:05:00,122.14,122.2,122.0,122.17,10740.0,120.774,120.8333,120.6356,120.8037,10740.0
2024-11-20 11:10:00,122.18,122.18,121.95,122.08,7786.0,120.8136,120.8136,120.5861,120.7147,7786.0
2024-11-20 11:15:00,122.07,122.08,121.79,121.84,3750.0,120.7048,120.7147,120.4279,120.4774,3750.0
2024-11-20 11:20:00,121.83,121.89,121.51,121.52,7890.0,120.4675,120.5268,120.1511,120.161,7890.0
2024-11-20 11:25:00,121.51,121.53,121.35,121.36,7066.0,120.1511,120.1708,119.9929,120.0027,7066.0
2024-11-20 11:30:00,121.38,121.45,121.34,121.38,10009.0,120.0225,120.0917,119.983,120.0225,10009.0
2024-11-20 11:35:00,121.39,121.57,121.26,121.55,7694.0,120.0324,120.2104,119.9039,120.1906,7694.0
2024-11-20 11:40:00,121.59,121.74,121.55,121.74,5500.0,120.2302,120.3785,120.1906,120.3785,5500.0
2024-11-20 11:45:00,121.8,121.99,121.77,121.95,11217.0,120.4378,120.6257,120.4082,120.5861,11217.0
2024-11-20 11:50:00,121.91,122.0,121.85,122.0,2554.0,120.5466,120.6356,120.4873,120.6356,2554.0
2024-11-20 11:55:00,121.99,122.03,121.84,121.87,3279.0,120.6257,120.6652,120.4774,120.507,3279.0
2024-11-20 12:00:00,121.84,121.89,121.73,121.82,4339.0,120.4774,120.5268,120.3686,120.4576,4339.0
2024-11-20 12:05:00,121.82,121.82,121.71,121.71,14242.0,120.4576,120.4576,120.3488,120.3488,14242.0
2024-11-20 12:10:00,121.67,121.74,121.55,121.61,9466.0,120.3093,120.3785,120.1906,120.2499,9466.0
2024-11-20 12:15:00,121.66,121.66,121.33,121.48,13102.0,120.2994,120.2994,119.9731,120.1214,13102.0
2024-11-20 12:20:00,121.39,121.39,121.27,121.38,6112.0,120.0324,120.0324,119.9137,120.0225,6112.0
2024-11-20 12:25:00,121.38,121.66,121.34,121.66,9445.0,120.0225,120.2994,119.983,120.2994,9445.0
2024-11-20 12:30:00,121.68,121.77,121.55,121.7,8951.0,120.3192,120.4082,120.1906,120.3389,8951.0
2024-11-20 12:35:00,121.66,121.88,121.65,121.83,4222.0,120.2994,120.5169,120.2895,120.4675,4222.0
2024-11-20 12:40:00,121.83,121.89,121.82,121.83,9116.0,120.4675,120.5268,120.4576,120.4675,9116.0
2024-11-20 12:45:00,121.86,121.97,121.82,121.89,16865.0,120.4972,120.6059,120.4576,120.5268,16865.0
2024-11-20 12:50:00,121.89,121.93,121.7,121.74,4326.0,120.5268,120.5664,120.3389,120.3785,4326.0
2024-11-20 12:55:00,121.69,121.84,121.69,121.77,11711.0,120.3291,120.4774,120.3291,120.4082,11711.0
2024-11-20 13:00:00,121.79,121.87,121.69,121.86,11788.0,120.4279,120.507,120.3291,120.4972,11788.0
2024-11-20 13:05:00,121.75,121.87,121.72,121.83,5682.0,120.3884,120.507,120.3587,120.4675,5682.0
2024-11-20 13:10:00,121.84,122.04,121.84,122.0,21133.0,120.4774,120.6751,120.4774,120.6356,21133.0
2024-11-20 13:15:00,121.96,122.1,121.89,122.0,16139.0,120.596,120.7345,120.5268,120.6356,16139.0
2024-11-20 13:20:00,121.92,122.0,121.68,121.68,17956.0,120.5565,120.6356,120.3192,120.3192,17956.0
2024-11-20 13:25:00,121.57,121.91,121.56,121.74,4060.0,120.2104,120.5466,120.2005,120.3785,4060.0
2024-11-20 13:30:00,121.74,121.88,121.69,121.72,3000.0,120.3785,120.5169,120.3291,120.3587,3000.0
2024-11-20 13:35:00,121.75,121.78,121.72,121.72,1700.0,120.3884,120.418,120.3587,120.3587,1700.0
2024-11-20 13:40:00,121.74,121.78,121.56,121.6,5238.0,120.3785,120.418,120.2005,120.2401,5238.0
2024-11-20 13:45:00,121.56,121.62,121.53,121.62,1344.0,120.2005,120.2598,120.1708,120.2598,1344.0
2024-11-20 13:50:00,121.59,121.76,121.58,121.7,3363.0,120.2302,120.3983,120.2203,120.3389,3363.0
2024-11-20 13:55:00,121.7,121.72,121.57,121.68,3630.0,120.3389,120.3587,120.2104,120.3192,3630.0
2024-11-20 14:00:00,121.7,121.71,121.65,121.71,2777.0,120.3389,120.3488,120.2895,120.3488,2777.0
2024-11-20 14:05:00,121.68,121.72,121.52,121.71,7288.0,120.3192,120.3587,120.161,120.3488,7288.0
2024-11-20 14:10:00,121.71,121.71,121.64,121.68,2927.0,120.3488,120.3488,120.2796,120.3192,2927.0
2024-11-20 14:15:00,121.65,121.81,121.65,121.8,5256.0,120.2895,120.4477,120.2895,120.4378,5256.0
2024-11-20 14:20:00,121.79,121.8,121.64,121.71,2593.0,120.4279,120.4378,120.2796,120.3488,2593.0
2024-11-20 14:25:00,121.71,121.87,121.68,121.82,4614.0,120.3488,120.507,120.3192,120.4576,4614.0
2024-11-20 14:30:00,121.79,121.93,121.74,121.93,5991.0,120.4279,120.5664,120.3785,120.5664,5991.0
2024-11-20 14:35:00,121.92,122.07,121.91,121.99,6352.0,120.5565,120.7048,120.5466,120.6257,6352.0
2024-11-20 14:40:00,121.98,122.21,121.98,122.19,3176.0,120.6158,120.8432,120.6158,120.8235,3176.0
2024-11-20 14:45:00,122.18,122.35,122.15,122.3,25219.0,120.8136,120.9817,120.7839,120.9322,25219.0
2024-11-20 14:50:00,122.3,122.32,122.15,122.2,30781.0,120.9322,120.952,120.7839,120.8333,30781.0
2024-11-20 14:55:00,122.2,122.35,122.16,122.17,29265.0,120.8333,120.9817,120.7938,120.8037,29265.0
2024-11-20 15:00:00,122.1,122.19,122.0,122.12,8676.0,120.7345,120.8235,120.6356,120.7542,8676.0
2024-11-20 15:05:00,122.14,122.37,122.14,122.32,11202.0,120.774,121.0014,120.774,120.952,11202.0
2024-11-20 15:10:00,122.32,122.4,122.24,122.3,43924.0,120.952,121.0311,120.8729,120.9322,43924.0
2024-11-20 15:15:00,122.28,122.4,122.23,122.39,30355.0,120.9125,121.0311,120.863,121.0212,30355.0
2024-11-20 15:20:00,122.37,122.48,122.26,122.48,26915.0,121.0014,121.1102,120.8927,121.1102,26915.0
2024-11-20 15:25:00,122.48,122.57,122.43,122.49,24101.0,121.1102,121.1992,121.0608,121.1201,24101.0
2024-11-20 15:30:00,122.52,122.9,122.51,122.84,19228.0,121.1498,121.5255,121.1399,121.4662,19228.0
2024-11-20 15:35:00,122.9,123.22,122.86,123.13,18427.0,121.5255,121.8419,121.486,121.7529,18427.0
2024-11-20 15:40:00,123.11,123.19,123.04,123.15,10175.0,121.7332,121.8123,121.664,121.7727,10175.0
2024-11-20 15:45:00,123.19,123.23,122.99,123.22,17817.0,121.8123,121.8518,121.6145,121.8419,17817.0
2024-11-20 15:50:00,123.19,123.4,123.17,123.36,47905.0,121.8123,122.0199,121.7925,121.9804,47905.0
2024-11-20 15:55:00,123.28,123.52,123.22,123.45,126868.0,121.9013,122.1386,121.8419,122.0694,126868.0
2024-11-21 09:30:00,125.0,125.49,124.03,124.65,76898.0,123.602,124.0866,122.6429,123.2559,76898.0
2024-11-21 09:35:00,124.64,124.66,123.56,123.88,17216.0,123.2461,123.2658,122.1781,122.4946,17216.0
2024-11-21 09:40:00,124.0,124.99,123.99,124.75,32458.0,122.6132,123.5921,122.6033,123.3548,32458.0
2024-11-21 09:45:00,124.83,125.72,124.77,125.34,26637.0,123.4339,124.314,123.3746,123.9382,26637.0
2024-11-21 09:50:00,125.55,125.81,125.38,125.5,24720.0,124.1459,124.403,123.9778,124.0964,24720.0
2024-11-21 09:55:00,125.59,125.89,125.48,125.64,22041.0,124.1854,124.4821,124.0767,124.2349,22041.0
2024-11-21 10:00:00,125.65,125.65,125.14,125.17,13323.0,124.2448,124.2448,123.7405,123.7701,13323.0
2024-11-21 10:05:00,125.2,125.34,124.99,125.21,19019.0,123.7998,123.9382,123.5921,123.8097,19019.0
2024-11-21 10:10:00,125.18,125.84,125.17,125.75,20902.0,123.78,124.4326,123.7701,124.3436,20902.0
2024-11-21 10:15:00,125.75,126.21,125.74,126.17,33687.0,124.3436,124.7985,124.3338,124.7589,33687.0
2024-11-21 10:20:00,126.12,126.31,125.9,126.0,30747.0,124.7095,124.8974,124.492,124.5908,30747.0
2024-11-21 10:25:00,126.0,126.43,125.91,125.95,46848.0,124.5908,125.016,124.5019,124.5414,46848.0
2024-11-21 10:30:00,125.95,126.45,125.72,126.45,20851.0,124.5414,125.0358,124.314,125.0358,20851.0
2024-11-21 10:35:00,126.37,126.61,125.95,126.06,16178.0,124.9567,125.194,124.5414,124.6502,16178.0
2024-11-21 10:40:00,126.05,126.4,125.95,126.35,14793.0,124.6403,124.9864,124.5414,124.9369,14793.0
2024-11-21 10:45:00,126.39,126.78,126.39,126.72,23216.0,124.9765,125.3621,124.9765,125.3028,23216.0
2024-11-21 10:50:00,126.77,127.06,126.66,127.02,13599.0,125.3522,125.639,125.2435,125.5994,13599.0
2024-11-21 10:55:00,127.08,127.16,126.82,127.09,16662.0,125.6588,125.7379,125.4017,125.6687,16662.0
2024-11-21 11:00:00,127.09,127.28,127.07,127.24,14430.0,125.6687,125.8565,125.6489,125.817,14430.0
2024-11-21 11:05:00,127.25,127.46,127.17,127.31,9104.0,125.8269,126.0345,125.7478,125.8862,9104.0
2024-11-21 11:10:00,127.29,127.43,127.19,127.35,10305.0,125.8664,126.0049,125.7675,125.9258,10305.0
2024-11-21 11:15:00,127.4,127.47,127.07,127.07,7799.0,125.9752,126.0444,125.6489,125.6489,7799.0
2024-11-21 11:20:00,127.09,127.38,127.08,127.27,7253.0,125.6687,125.9554,125.6588,125.8466,7253.0
2024-11-21 11:25:00,127.27,127.65,127.25,127.63,8253.0,125.8466,126.2224,125.8269,126.2026,8253.0
2024-11-21 11:30:00,127.58,127.81,127.55,127.78,15306.0,126.1532,126.3806,126.1235,126.3509,15306.0
2024-11-21 11:35:00,127.74,127.75,127.45,127.49,10961.0,126.3114,126.3213,126.0246,126.0642,10961.0
2024-11-21 11:40:00,127.43,127.74,127.41,127.69,8825.0,126.0049,126.3114,125.9851,126.2619,8825.0
2024-11-21 11:45:00,127.71,127.74,127.47,127.53,10262.0,126.2817,126.3114,126.0444,126.1037,10262.0
2024-11-21 11:50:00,127.58,127.79,127.48,127.6,20328.0,126.1532,126.3608,126.0543,126.173,20328.0
2024-11-21 11:55:00,127.59,127.76,127.56,127.69,14351.0,126.1631,126.3312,126.1334,126.2619,14351.0
2024-11-21 12:00:00,127.64,127.66,127.42,127.43,11157.0,126.2125,126.2323,125.995,126.0049,11157.0
2024-11-21 12:05:00,127.43,127.96,127.42,127.94,36860.0,126.0049,126.5289,125.995,126.5092,36860.0
2024-11-21 12:10:00,127.98,128.04,127.64,127.78,19475.0,126.5487,126.608,126.2125,126.3509,19475.0
2024-11-21 12:15:00,127.76,128.0,127.73,127.98,25760.0,126.3312,126.5685,126.3015,126.5487,25760.0
2024-11-21 12:20:00,127.93,127.94,127.67,127.74,11087.0,126.4993,126.5092,126.2422,126.3114,11087.0
2024-11-21 12:25:00,127.74,127.93,127.67,127.78,15307.0,126.3114,126.4993,126.2422,126.3509,15307.0
2024-11-21 12:30:00,127.78,127.89,127.74,127.74,16713.0,126.3509,126.4597,126.3114,126.3114,16713.0
2024-11-21 12:35:00,127.73,127.83,127.61,127.83,10949.0,126.3015,126.4004,126.1828,126.4004,10949.0
2024-11-21 12:40:00,127.78,128.03,127.77,127.98,13890.0,126.3509,126.5981,126.3411,126.5487,13890.0
2024-11-21 12:45:00,128.0,128.0,127.8,127.88,20387.0,126.5685,126.5685,126.3707,126.4498,20387.0
2024-11-21 12:50:00,127.79,127.84,127.64,127.66,13626.0,126.3608,126.4103,126.2125,126.2323,13626.0
2024-11-21 12:55:00,127.66,127.81,127.6,127.76,40169.0,126.2323,126.3806,126.173,126.3312,40169.0
2024-11-21 13:00:00,127.79,127.79,127.68,127.73,39082.0,126.3608,126.3608,126.2521,126.3015,39082.0
2024-11-21 13:05:00,127.73,127.81,127.63,127.76,16843.0,126.3015,126.3806,126.2026,126.3312,16843.0
2024-11-21 13:10:00,127.64,127.64,127.48,127.48,8804.0,126.2125,126.2125,126.0543,126.0543,8804.0
2024-11-21 13:15:00,127.5,127.53,127.27,127.46,112294.0,126.0741,126.1037,125.8466,126.0345,112294.0
2024-11-21 13:20:00,127.47,127.52,127.29,127.38,17074.0,126.0444,126.0939,125.8664,125.9554,17074.0
2024-11-21 13:25:00,127.36,127.42,127.15,127.26,23545.0,125.9356,125.995,125.728,125.8368,23545.0
2024-11-21 13:30:00,127.24,127.34,126.97,127.0,24986.0,125.817,125.9159,125.55,125.5797,24986.0
2024-11-21 13:35:00,127.04,127.06,126.85,126.88,18848.0,125.6192,125.639,125.4313,125.461,18848.0
2024-11-21 13:40:00,126.85,127.02,126.79,127.02,9404.0,125.4313,125.5994,125.372,125.5994,9404.0
2024-11-21 13:45:00,127.12,127.15,126.95,127.0,19406.0,125.6983,125.728,125.5302,125.5797,19406.0
2024-11-21 13:50:00,127.01,127.11,126.93,127.11,7821.0,125.5896,125.6884,125.5104,125.6884,7821.0
2024-11-21 13:55:00,127.13,127.25,127.11,127.21,23950.0,125.7082,125.8269,125.6884,125.7873,23950.0
2024-11-21 14:00:00,127.18,127.23,127.08,127.1,9460.0,125.7577,125.8071,125.6588,125.6785,9460.0
2024-11-21 14:05:00,127.07,127.16,127.04,127.05,18306.0,125.6489,125.7379,125.6192,125.6291,18306.0
2024-11-21 14:10:00,127.06,127.17,126.95,127.16,9917.0,125.639,125.7478,125.5302,125.7379,9917.0
2024-11-21 14:15:00,127.17,127.28,126.97,127.0,20857.0,125.7478,125.8565,125.55,125.5797,20857.0
2024-11-21 14:20:00,126.97,127.29,126.97,127.25,15529.0,125.55,125.8664,125.55,125.8269,15529.0
2024-11-21 14:25:00,127.27,127.43,127.26,127.43,24088.0,125.8466,126.0049,125.8368,126.0049,24088.0
2024-11-21 14:30:00,127.42,127.42,127.08,127.13,30380.0,125.995,125.995,125.6588,125.7082,30380.0
2024-11-21 14:35:00,127.17,127.35,127.14,127.34,16420.0,125.7478,125.9258,125.7181,125.9159,16420.0
2024-11-21 14:40:00,127.3,127.5,127.27,127.48,23488.0,125.8763,126.0741,125.8466,126.0543,23488.0
2024-11-21 14:45:00,127.48,127.53,127.25,127.27,50052.0,126.0543,126.1037,125.8269,125.8466,50052.0
2024-11-21 14:50:00,127.3,127.3,127.12,127.17,35039.0,125.8763,125.8763,125.6983,125.7478,35039.0
2024-11-21 14:55:00,127.18,127.25,126.98,127.02,56770.0,125.7577,125.8269,125.5599,125.5994,56770.0
2024-11-21 15:00:00,127.01,127.28,127.01,127.26,13368.0,125.5896,125.8565,125.5896,125.8368,13368.0
2024-11-21 15:05:00,127.27,127.4,127.25,127.36,21202.0,125.8466,125.9752,125.8269,125.9356,21202.0
2024-11-21 15:10:00,127.36,127.53,127.26,127.27,32286.0,125.9356,126.1037,125.8368,125.8466,32286.0
2024-11-21 15:15:00,127.31,127.48,127.24,127.39,54657.0,125.8862,126.0543,125.817,125.9653,54657.0
2024-11-21 15:20:00,127.39,127.55,127.14,127.21,50672.0,125.9653,126.1235,125.7181,125.7873,50672.0
2024-11-21 15:25:00,127.25,127.3,127.01,127.01,20933.0,125.8269,125.8763,125.5896,125.5896,20933.0
2024-11-21 15:30:00,127.06,127.07,126.77,127.04,40819.0,125.639,125.6489,125.3522,125.6192,40819.0
2024-11-21 15:35:00,127.07,127.07,126.77,126.89,39552.0,125.6489,125.6489,125.3522,125.4709,39552.0
2024-11-21 15:40:00,126.92,127.16,126.92,127.08,32180.0,125.5006,125.7379,125.5006,125.6588,32180.0
2024-11-21 15:45:00,127.08,127.17,126.75,126.79,73844.0,125.6588,125.7478,125.3325,125.372,73844.0
2024-11-21 15:50:00,126.75,126.91,126.63,126.83,72230.0,125.3325,125.4907,125.2138,125.4116,72230.0
2024-11-21 15:55:00,126.76,126.81,126.48,126.69,231392.0,125.3423,125.3918,125.0655,125.2731,231392.0
2024-11-22 09:30:00,135.1,135.45,128.09,129.5,473198.0,133.5891,133.9352,126.6575,128.0517,473198.0
2024-11-22 09:35:00,129.47,129.8,127.4,129.44,197248.0,128.022,128.3484,125.9752,127.9924,197248.0
2024-11-22 09:40:00,129.44,129.9,127.67,128.16,86758.0,127.9924,128.4472,126.2422,126.7267,86758.0
2024-11-22 09:45:00,128.27,128.83,126.43,126.92,128682.0,126.8355,127.3892,125.016,125.5006,128682.0
2024-11-22 09:50:00,126.91,127.17,125.5,125.7,111636.0,125.4907,125.7478,124.0964,124.2942,111636.0
2024-11-22 09:55:00,125.7,125.95,125.23,125.77,139485.0,124.2942,124.5414,123.8295,124.3634,139485.0
2024-11-22 10:00:00,125.65,125.74,124.32,124.57,101636.0,124.2448,124.3338,122.9296,123.1768,101636.0
2024-11-22 10:05:00,124.56,124.91,124.07,124.49,69181.0,123.167,123.513,122.6824,123.0977,69181.0
2024-11-22 10:10:00,124.35,124.8,123.81,124.54,92114.0,122.9593,123.4043,122.4253,123.1472,92114.0
2024-11-22 10:15:00,124.47,125.05,124.37,124.94,93213.0,123.078,123.6515,122.9791,123.5427,93213.0
2024-11-22 10:20:00,124.95,125.53,124.84,125.32,41049.0,123.5526,124.1261,123.4438,123.9185,41049.0
2024-11-22 10:25:00,125.32,125.91,124.92,125.03,81384.0,123.9185,124.5019,123.5229,123.6317,81384.0
2024-11-22 10:30:00,125.09,125.87,124.66,125.72,42120.0,123.691,124.4623,123.2658,124.314,42120.0
2024-11-22 10:35:00,125.79,126.13,125.43,126.11,44773.0,124.3832,124.7194,124.0272,124.6996,44773.0
2024-11-22 10:40:00,126.16,126.45,125.86,126.0,30874.0,124.7491,125.0358,124.4524,124.5908,30874.0
2024-11-22 10:45:00,125.98,126.31,125.54,126.1,27264.0,124.5711,124.8974,124.136,124.6897,27264.0
2024-11-22 10:50:00,126.1,126.29,125.18,125.36,21726.0,124.6897,124.8776,123.78,123.958,21726.0
2024-11-22 10:55:00,125.34,125.45,124.88,125.01,30817.0,123.9382,124.047,123.4834,123.6119,30817.0
2024-11-22 11:00:00,124.89,125.12,124.74,124.81,13874.0,123.4933,123.7207,123.3449,123.4142,13874.0
2024-11-22 11:05:00,124.81,124.91,124.47,124.48,14040.0,123.4142,123.513,123.078,123.0878,14040.0
2024-11-22 11:10:00,124.48,124.59,123.29,124.11,49938.0,123.0878,123.1966,121.9112,122.722,49938.0
2024-11-22 11:15:00,123.94,123.94,123.0,123.6,38912.0,122.5539,122.5539,121.6244,122.2177,38912.0
2024-11-22 11:20:00,123.48,123.77,123.27,123.38,17929.0,122.099,122.3858,121.8914,122.0002,17929.0
2024-11-22 11:25:00,123.38,123.48,122.58,122.92,28036.0,122.0002,122.099,121.2091,121.5453,28036.0
2024-11-22 11:30:00,122.78,123.2,122.56,123.17,23950.0,121.4069,121.8222,121.1893,121.7925,23950.0
2024-11-22 11:35:00,123.2,123.68,123.2,123.45,12807.0,121.8222,122.2968,121.8222,122.0694,12807.0
2024-11-22 11:40:00,123.35,123.75,122.93,123.75,26173.0,121.9705,122.366,121.5552,122.366,26173.0
2024-11-22 11:45:00,123.8,123.89,123.12,123.31,36384.0,122.4155,122.5044,121.7431,121.9309,36384.0
2024-11-22 11:50:00,123.3,123.65,123.26,123.59,19888.0,121.921,122.2671,121.8815,122.2078,19888.0
2024-11-22 11:55:00,123.59,123.83,123.46,123.81,12783.0,122.2078,122.4451,122.0793,122.4253,12783.0
2024-11-22 12:00:00,123.63,123.9,123.3,123.3,14840.0,122.2474,122.5143,121.921,121.921,14840.0
2024-11-22 12:05:00,123.23,123.81,123.23,123.78,15378.0,121.8518,122.4253,121.8518,122.3957,15378.0
2024-11-22 12:10:00,123.7,124.09,123.63,123.84,17015.0,122.3166,122.7022,122.2474,122.455,17015.0
2024-11-22 12:15:00,123.75,123.94,123.72,123.87,11558.0,122.366,122.5539,122.3363,122.4847,11558.0
2024-11-22 12:20:00,123.83,123.95,123.68,123.91,12203.0,122.4451,122.5638,122.2968,122.5242,12203.0
2024-11-22 12:25:00,123.83,124.01,123.75,123.84,9404.0,122.4451,122.6231,122.366,122.455,9404.0
2024-11-22 12:30:00,123.84,123.84,123.6,123.71,19203.0,122.455,122.455,122.2177,122.3265,19203.0
2024-11-22 12:35:00,123.65,123.79,123.4,123.79,14927.0,122.2671,122.4056,122.0199,122.4056,14927.0
2024-11-22 12:40:00,123.82,123.86,123.55,123.56,16599.0,122.4352,122.4748,122.1682,122.1781,16599.0
2024-11-22 12:45:00,123.53,123.9,123.53,123.9,9184.0,122.1485,122.5143,122.1485,122.5143,9184.0
2024-11-22 12:50:00,123.81,123.89,123.47,123.63,11251.0,122.4253,122.5044,122.0891,122.2474,11251.0
2024-11-22 12:55:00,123.48,123.56,123.06,123.26,18274.0,122.099,122.1781,121.6837,121.8815,18274.0
2024-11-22 13:00:00,123.25,123.26,122.98,123.14,10758.0,121.8716,121.8815,121.6046,121.7628,10758.0
2024-11-22 13:05:00,123.14,123.31,123.06,123.23,7555.0,121.7628,121.9309,121.6837,121.8518,7555.0
2024-11-22 13:10:00,123.27,123.27,122.99,123.05,10162.0,121.8914,121.8914,121.6145,121.6738,10162.0
2024-11-22 13:15:00,123.02,123.11,122.62,122.62,15353.0,121.6442,121.7332,121.2487,121.2487,15353.0
2024-11-22 13:20:00,122.65,122.85,122.57,122.68,12296.0,121.2783,121.4761,121.1992,121.308,12296.0
2024-11-22 13:25:00,122.67,122.79,122.55,122.57,15167.0,121.2981,121.4167,121.1794,121.1992,15167.0
2024-11-22 13:30:00,122.53,122.73,122.52,122.65,15042.0,121.1597,121.3574,121.1498,121.2783,15042.0
2024-11-22 13:35:00,122.63,122.73,122.51,122.73,10772.0,121.2585,121.3574,121.1399,121.3574,10772.0
2024-11-22 13:40:00,122.67,122.69,122.53,122.64,8604.0,121.2981,121.3179,121.1597,121.2684,8604.0
2024-11-22 13:45:00,122.66,122.81,122.57,122.67,11399.0,121.2882,121.4365,121.1992,121.2981,11399.0
2024-11-22 13:50:00,122.59,122.74,122.27,122.3,23651.0,121.219,121.3673,120.9026,120.9322,23651.0
2024-11-22 13:55:00,122.32,122.44,121.91,122.02,36526.0,120.952,121.0707,120.5466,120.6554,36526.0
2024-11-22 14:00:00,122.02,122.23,121.96,122.13,18635.0,120.6554,120.863,120.596,120.7641,18635.0
2024-11-22 14:05:00,122.13,122.17,121.78,121.99,16025.0,120.7641,120.8037,120.418,120.6257,16025.0
2024-11-22 14:10:00,121.99,122.17,121.81,121.87,24208.0,120.6257,120.8037,120.4477,120.507,24208.0
2024-11-22 14:15:00,121.88,121.92,121.02,121.22,47578.0,120.5169,120.5565,119.6665,119.8643,47578.0
2024-11-22 14:20:00,121.19,121.23,121.01,121.09,25434.0,119.8346,119.8742,119.6567,119.7358,25434.0
2024-11-22 14:25:00,121.12,121.28,120.61,120.75,45207.0,119.7654,119.9236,119.2611,119.3996,45207.0
2024-11-22 14:30:00,120.83,121.58,120.64,121.58,63034.0,119.4787,120.2203,119.2908,120.2203,63034.0
2024-11-22 14:35:00,121.55,122.5,121.5,122.31,46457.0,120.1906,121.13,120.1412,120.9421,46457.0
2024-11-22 14:40:00,122.41,122.72,121.86,121.91,58396.0,121.041,121.3475,120.4972,120.5466,58396.0
2024-11-22 14:45:00,121.86,121.88,121.36,121.56,70895.0,120.4972,120.5169,120.0027,120.2005,70895.0
2024-11-22 14:50:00,121.52,122.25,121.36,122.25,39152.0,120.161,120.8828,120.0027,120.8828,39152.0
2024-11-22 14:55:00,122.24,122.26,121.69,122.09,18831.0,120.8729,120.8927,120.3291,120.7246,18831.0
2024-11-22 15:00:00,122.14,122.19,121.6,121.62,15479.0,120.774,120.8235,120.2401,120.2598,15479.0
2024-11-22 15:05:00,121.68,121.96,121.62,121.86,30182.0,120.3192,120.596,120.2598,120.4972,30182.0
2024-11-22 15:10:00,121.86,122.32,121.76,122.19,29856.0,120.4972,120.952,120.3983,120.8235,29856.0
2024-11-22 15:15:00,122.17,122.17,121.88,121.93,10822.0,120.8037,120.8037,120.5169,120.5664,10822.0
2024-11-22 15:20:00,121.94,122.17,121.63,121.92,39899.0,120.5763,120.8037,120.2697,120.5565,39899.0
2024-11-22 15:25:00,121.9,122.2,121.82,122.14,43290.0,120.5367,120.8333,120.4576,120.774,43290.0
2024-11-22 15:30:00,122.13,122.33,121.97,122.28,21403.0,120.7641,120.9619,120.6059,120.9125,21403.0
2024-11-22 15:35:00,122.25,122.28,121.99,122.03,35826.0,120.8828,120.9125,120.6257,120.6652,35826.0
2024-11-22 15:40:00,122.03,122.48,121.99,122.46,51929.0,120.6652,121.1102,120.6257,121.0904,51929.0
2024-11-22 15:45:00,122.42,122.64,122.27,122.4,63010.0,121.0509,121.2684,120.9026,121.0311,63010.0
2024-11-22 15:50:00,122.4,122.4,122.11,122.2,157931.0,121.0311,121.0311,120.7444,120.8333,157931.0
2024-11-22 15:55:00,122.21,122.44,122.2,122.36,216464.0,120.8432,121.0707,120.8333,120.9916,216464.0
2024-11-25 09:30:00,123.63,124.58,123.2,124.09,73277.0,122.2474,123.1867,121.8222,122.7022,73277.0
2024-11-25 09:35:00,124.18,124.71,123.8,124.02,45887.0,122.7912,123.3153,122.4155,122.633,45887.0
2024-11-25 09:40:00,124.02,124.1,123.43,123.81,26442.0,122.633,122.7121,122.0496,122.4253,26442.0
2024-11-25 09:45:00,123.79,124.37,123.35,124.23,36923.0,122.4056,122.9791,121.9705,122.8406,36923.0
2024-11-25 09:50:00,124.07,124.55,123.91,124.02,24259.0,122.6824,123.1571,122.5242,122.633,24259.0
2024-11-25 09:55:00,123.96,125.25,123.96,124.57,55057.0,122.5737,123.8492,122.5737,123.1768,55057.0
2024-11-25 10:00:00,124.46,125.15,124.46,125.15,61222.0,123.0681,123.7504,123.0681,123.7504,61222.0
2024-11-25 10:05:00,125.14,125.58,124.95,125.03,63759.0,123.7405,124.1755,123.5526,123.6317,63759.0
2024-11-25 10:10:00,124.97,125.13,123.93,124.14,53555.0,123.5724,123.7306,122.544,122.7517,53555.0
2024-11-25 10:15:00,124.02,124.49,124.0,124.38,21990.0,122.633,123.0977,122.6132,122.989,21990.0
2024-11-25 10:20:00,124.49,124.96,124.21,124.79,16345.0,123.0977,123.5625,122.8209,123.3944,16345.0
2024-11-25 10:25:00,124.79,124.9,124.49,124.78,21622.0,123.3944,123.5032,123.0977,123.3845,21622.0
2024-11-25 10:30:00,124.85,125.03,124.68,124.72,18595.0,123.4537,123.6317,123.2856,123.3252,18595.0
2024-11-25 10:35:00,124.72,125.01,124.55,125.01,15714.0,123.3252,123.6119,123.1571,123.6119,15714.0
2024-11-25 10:40:00,124.93,125.52,124.83,125.41,28153.0,123.5328,124.1162,123.4339,124.0074,28153.0
2024-11-25 10:45:00,125.42,125.46,124.96,125.12,12563.0,124.0173,124.0569,123.5625,123.7207,12563.0
2024-11-25 10:50:00,125.12,125.2,124.59,124.63,6587.0,123.7207,123.7998,123.1966,123.2362,6587.0
2024-11-25 10:55:00,124.54,124.83,124.46,124.54,10284.0,123.1472,123.4339,123.0681,123.1472,10284.0
2024-11-25 11:00:00,124.54,124.71,124.52,124.69,11660.0,123.1472,123.3153,123.1274,123.2955,11660.0
2024-11-25 11:05:00,124.68,124.71,124.44,124.55,16761.0,123.2856,123.3153,123.0483,123.1571,16761.0
2024-11-25 11:10:00,124.5,124.81,124.41,124.81,13625.0,123.1076,123.4142,123.0186,123.4142,13625.0
2024-11-25 11:15:00,124.8,124.8,124.51,124.7,14517.0,123.4043,123.4043,123.1175,123.3054,14517.0
2024-11-25 11:20:00,124.75,124.86,124.62,124.8,10168.0,123.3548,123.4636,123.2263,123.4043,10168.0
2024-11-25 11:25:00,124.76,125.14,124.7,124.91,18211.0,123.3647,123.7405,123.3054,123.513,18211.0
2024-11-25 11:30:00,124.96,124.98,124.59,124.73,14646.0,123.5625,123.5823,123.1966,123.3351,14646.0
2024-11-25 11:35:00,124.72,124.72,124.44,124.45,11146.0,123.3252,123.3252,123.0483,123.0582,11146.0
2024-11-25 11:40:00,124.4,124.63,124.31,124.38,9652.0,123.0087,123.2362,122.9198,122.989,9652.0
2024-11-25 11:45:00,124.38,124.74,124.37,124.68,11350.0,122.989,123.3449,122.9791,123.2856,11350.0
2024-11-25 11:50:00,124.68,124.95,124.56,124.81,14881.0,123.2856,123.5526,123.167,123.4142,14881.0
2024-11-25 11:55:00,124.85,124.93,124.78,124.8,13266.0,123.4537,123.5328,123.3845,123.4043,13266.0
2024-11-25 12:00:00,124.77,124.87,124.59,124.86,8200.0,123.3746,123.4735,123.1966,123.4636,8200.0
2024-11-25 12:05:00,124.86,125.29,124.8,125.03,21376.0,123.4636,123.8888,123.4043,123.6317,21376.0
2024-11-25 12:10:00,125.0,125.05,124.71,124.76,9386.0,123.602,123.6515,123.3153,123.3647,9386.0
2024-11-25 12:15:00,124.76,125.0,124.68,124.93,13202.0,123.3647,123.602,123.2856,123.5328,13202.0
2024-11-25 12:20:00,124.92,125.06,124.85,125.02,16138.0,123.5229,123.6614,123.4537,123.6218,16138.0
2024-11-25 12:25:00,125.06,125.24,125.01,125.06,13776.0,123.6614,123.8393,123.6119,123.6614,13776.0
2024-11-25 12:30:00,125.06,125.29,125.06,125.15,13349.0,123.6614,123.8888,123.6614,123.7504,13349.0
2024-11-25 12:35:00,125.14,125.23,124.77,124.87,11760.0,123.7405,123.8295,123.3746,123.4735,11760.0
2024-11-25 12:40:00,124.88,124.93,124.6,124.66,12116.0,123.4834,123.5328,123.2065,123.2658,12116.0
2024-11-25 12:45:00,124.66,124.72,124.31,124.32,45642.0,123.2658,123.3252,122.9198,122.9296,45642.0
2024-11-25 12:50:00,124.24,124.41,124.18,124.37,21403.0,122.8505,123.0186,122.7912,122.9791,21403.0
2024-11-25 12:55:00,124.38,124.56,124.07,124.48,14725.0,122.989,123.167,122.6824,123.0878,14725.0
2024-11-25 13:00:00,124.41,124.56,124.35,124.47,9148.0,123.0186,123.167,122.9593,123.078,9148.0
2024-11-25 13:05:00,124.46,124.76,124.38,124.68,10828.0,123.0681,123.3647,122.989,123.2856,10828.0
2024-11-25 13:10:00,124.72,125.08,124.72,124.97,14957.0,123.3252,123.6811,123.3252,123.5724,14957.0
2024-11-25 13:15:00,125.01,125.01,124.78,124.82,5670.0,123.6119,123.6119,123.3845,123.424,5670.0
2024-11-25 13:20:00,124.78,124.91,124.77,124.91,7717.0,123.3845,123.513,123.3746,123.513,7717.0
2024-11-25 13:25:00,124.93,124.93,124.69,124.7,6782.0,123.5328,123.5328,123.2955,123.3054,6782.0
2024-11-25 13:30:00,124.69,125.1,124.68,125.06,8902.0,123.2955,123.7009,123.2856,123.6614,8902.0
2024-11-25 13:35:00,125.06,125.06,124.87,124.88,6178.0,123.6614,123.6614,123.4735,123.4834,6178.0
2024-11-25 13:40:00,124.91,124.92,124.7,124.81,7590.0,123.513,123.5229,123.3054,123.4142,7590.0
2024-11-25 13:45:00,124.85,125.07,124.85,125.07,11295.0,123.4537,123.6713,123.4537,123.6713,11295.0
2024-11-25 13:50:00,124.98,125.1,124.98,125.05,13252.0,123.5823,123.7009,123.5823,123.6515,13252.0
2024-11-25 13:55:00,125.12,125.14,124.92,124.98,17093.0,123.7207,123.7405,123.5229,123.5823,17093.0
2024-11-25 14:00:00,124.98,125.01,124.71,124.88,12075.0,123.5823,123.6119,123.3153,123.4834,12075.0
2024-11-25 14:05:00,124.87,125.33,124.86,125.24,12502.0,123.4735,123.9283,123.4636,123.8393,12502.0
2024-11-25 14:10:00,125.26,125.37,125.17,125.36,10477.0,123.8591,123.9679,123.7701,123.958,10477.0
2024-11-25 14:15:00,125.36,125.77,125.33,125.74,26242.0,123.958,124.3634,123.9283,124.3338,26242.0
2024-11-25 14:20:00,125.76,125.76,125.36,125.39,17966.0,124.3535,124.3535,123.958,123.9877,17966.0
2024-11-25 14:25:00,125.39,125.53,125.38,125.48,8807.0,123.9877,124.1261,123.9778,124.0767,8807.0
2024-11-25 14:30:00,125.47,125.56,125.41,125.56,9958.0,124.0668,124.1558,124.0074,124.1558,9958.0
2024-11-25 14:35:00,125.56,125.92,125.55,125.82,20450.0,124.1558,124.5117,124.1459,124.4129,20450.0
2024-11-25 14:40:00,125.84,126.06,125.8,126.01,9948.0,124.4326,124.6502,124.3931,124.6007,9948.0
2024-11-25 14:45:00,126.04,126.04,125.93,125.97,9494.0,124.6304,124.6304,124.5216,124.5612,9494.0
2024-11-25 14:50:00,125.97,125.99,125.87,125.92,7564.0,124.5612,124.581,124.4623,124.5117,7564.0
2024-11-25 14:55:00,125.96,125.98,125.82,125.91,11453.0,124.5513,124.5711,124.4129,124.5019,11453.0
2024-11-25 15:00:00,125.88,125.92,125.77,125.82,8871.0,124.4722,124.5117,124.3634,124.4129,8871.0
2024-11-25 15:05:00,125.83,125.83,125.7,125.75,9329.0,124.4228,124.4228,124.2942,124.3436,9329.0
2024-11-25 15:10:00,125.75,125.93,125.69,125.7,22963.0,124.3436,124.5216,124.2843,124.2942,22963.0
2024-11-25 15:15:00,125.72,125.93,125.72,125.89,11396.0,124.314,124.5216,124.314,124.4821,11396.0
2024-11-25 15:20:00,125.93,126.08,125.89,125.97,23450.0,124.5216,124.67,124.4821,124.5612,23450.0
2024-11-25 15:25:00,125.96,126.05,125.85,126.01,29887.0,124.5513,124.6403,124.4425,124.6007,29887.0
2024-11-25 15:30:00,126.1,126.26,126.08,126.14,26748.0,124.6897,124.8479,124.67,124.7293,26748.0
2024-11-25 15:35:00,126.08,126.24,126.04,126.05,17784.0,124.67,124.8282,124.6304,124.6403,17784.0
2024-11-25 15:40:00,126.02,126.22,125.97,126.17,22420.0,124.6106,124.8084,124.5612,124.7589,22420.0
2024-11-25 15:45:00,126.14,126.26,126.06,126.26,26382.0,124.7293,124.8479,124.6502,124.8479,26382.0
2024-11-25 15:50:00,126.25,126.25,125.85,125.96,91092.0,124.8381,124.8381,124.4425,124.5513,91092.0
2024-11-25 15:55:00,125.9,126.3,125.59,126.17,338639.0,124.492,124.8875,124.1854,124.7589,338639.0
2024-11-26 09:30:00,126.42,128.91,126.35,127.3,80628.0,125.0062,127.4683,124.9369,125.8763,80628.0
2024-11-26 09:35:00,127.11,128.44,127.04,128.26,10815.0,125.6884,127.0036,125.6192,126.8256,10815.0
2024-11-26 09:40:00,128.03,128.55,128.01,128.47,13827.0,126.5981,127.1123,126.5784,127.0332,13827.0
2024-11-26 09:45:00,128.47,129.29,128.47,129.29,21217.0,127.0332,127.8441,127.0332,127.8441,21217.0
2024-11-26 09:50:00,129.29,129.31,128.67,128.67,15582.0,127.8441,127.8638,127.231,127.231,15582.0
2024-11-26 09:55:00,128.81,129.13,128.68,129.13,12434.0,127.3694,127.6858,127.2409,127.6858,12434.0
2024-11-26 10:00:00,129.13,129.35,128.9,129.04,16014.0,127.6858,127.9034,127.4584,127.5969,16014.0
2024-11-26 10:05:00,129.08,129.21,128.9,128.99,9136.0,127.6364,127.7649,127.4584,127.5474,9136.0
2024-11-26 10:10:00,129.04,129.05,128.64,128.87,7328.0,127.5969,127.6067,127.2013,127.4288,7328.0
2024-11-26 10:15:00,128.79,129.36,128.78,129.02,8502.0,127.3496,127.9133,127.3398,127.5771,8502.0
2024-11-26 10:20:00,129.09,129.17,128.85,128.91,8819.0,127.6463,127.7254,127.409,127.4683,8819.0
2024-11-26 10:25:00,128.9,128.91,128.58,128.71,13453.0,127.4584,127.4683,127.142,127.2705,13453.0
2024-11-26 10:30:00,128.66,128.72,128.46,128.58,15263.0,127.2211,127.2804,127.0233,127.142,15263.0
2024-11-26 10:35:00,128.59,129.18,128.58,129.18,12520.0,127.1519,127.7353,127.142,127.7353,12520.0
2024-11-26 10:40:00,129.23,129.23,128.95,129.11,10498.0,127.7847,127.7847,127.5079,127.6661,10498.0
2024-11-26 10:45:00,129.11,129.11,128.86,129.1,8247.0,127.6661,127.6661,127.4189,127.6562,8247.0
2024-11-26 10:50:00,129.12,129.78,129.06,129.76,28995.0,127.676,128.3286,127.6166,128.3088,28995.0
2024-11-26 10:55:00,129.69,129.96,129.43,129.49,27676.0,128.2396,128.5066,127.9825,128.0418,27676.0
2024-11-26 11:00:00,129.53,129.67,129.37,129.67,39744.0,128.0814,128.2198,127.9232,128.2198,39744.0
2024-11-26 11:05:00,129.57,129.64,129.4,129.45,34496.0,128.1209,128.1901,127.9528,128.0023,34496.0
2024-11-26 11:10:00,129.46,129.69,129.34,129.66,27887.0,128.0122,128.2396,127.8935,128.2099,27887.0
2024-11-26 11:15:00,129.68,129.69,129.44,129.5,5600.0,128.2297,128.2396,127.9924,128.0517,5600.0
2024-11-26 11:20:00,129.5,129.8,129.48,129.69,21910.0,128.0517,128.3484,128.0319,128.2396,21910.0
2024-11-26 11:25:00,129.61,129.66,129.41,129.57,6506.0,128.1605,128.2099,127.9627,128.1209,6506.0
2024-11-26 11:30:00,129.56,129.76,129.52,129.66,6777.0,128.111,128.3088,128.0715,128.2099,6777.0
2024-11-26 11:35:00,129.62,129.76,129.49,129.71,8415.0,128.1704,128.3088,128.0418,128.2594,8415.0
2024-11-26 11:40:00,129.72,129.72,129.49,129.55,3294.0,128.2692,128.2692,128.0418,128.1011,3294.0
2024-11-26 11:45:00,129.54,129.73,129.51,129.68,6329.0,128.0913,128.2791,128.0616,128.2297,6329.0
2024-11-26 11:50:00,129.7,129.83,129.64,129.68,8358.0,128.2495,128.378,128.1901,128.2297,8358.0
2024-11-26 11:55:00,129.67,129.71,129.45,129.52,6917.0,128.2198,128.2594,128.0023,128.0715,6917.0
2024-11-26 12:00:00,129.45,129.6,129.45,129.55,6093.0,128.0023,128.1506,128.0023,128.1011,6093.0
2024-11-26 12:05:00,129.55,129.65,129.51,129.61,11680.0,128.1011,128.2,128.0616,128.1605,11680.0
2024-11-26 12:10:00,129.56,129.66,129.52,129.52,11945.0,128.111,128.2099,128.0715,128.0715,11945.0
2024-11-26 12:15:00,129.43,129.57,129.38,129.52,6285.0,127.9825,128.1209,127.933,128.0715,6285.0
2024-11-26 12:20:00,129.56,129.62,129.53,129.53,4496.0,128.111,128.1704,128.0814,128.0814,4496.0
2024-11-26 12:25:00,129.5,129.7,129.5,129.63,16751.0,128.0517,128.2495,128.0517,128.1803,16751.0
2024-11-26 12:30:00,129.63,129.74,129.62,129.72,12322.0,128.1803,128.289,128.1704,128.2692,12322.0
2024-11-26 12:35:00,129.71,129.79,129.66,129.74,13419.0,128.2594,128.3385,128.2099,128.289,13419.0
2024-11-26 12:40:00,129.75,129.82,129.72,129.78,12442.0,128.2989,128.3681,128.2692,128.3286,12442.0
2024-11-26 12:45:00,129.75,129.79,129.56,129.6,5020.0,128.2989,128.3385,128.111,128.1506,5020.0
2024-11-26 12:50:00,129.61,129.67,129.48,129.51,4226.0,128.1605,128.2198,128.0319,128.0616,4226.0
2024-11-26 12:55:00,129.48,129.61,129.42,129.53,7213.0,128.0319,128.1605,127.9726,128.0814,7213.0
2024-11-26 13:00:00,129.53,129.56,129.4,129.4,27424.0,128.0814,128.111,127.9528,127.9528,27424.0
2024-11-26 13:05:00,129.41,129.56,129.41,129.49,11935.0,127.9627,128.111,127.9627,128.0418,11935.0
2024-11-26 13:10:00,129.49,129.57,129.45,129.54,7825.0,128.0418,128.1209,128.0023,128.0913,7825.0
2024-11-26 13:15:00,129.57,129.57,129.35,129.35,27865.0,128.1209,128.1209,127.9034,127.9034,27865.0
2024-11-26 13:20:00,129.31,129.46,129.3,129.38,5379.0,127.8638,128.0122,127.8539,127.933,5379.0
2024-11-26 13:25:00,129.36,129.67,129.34,129.6,12459.0,127.9133,128.2198,127.8935,128.1506,12459.0
2024-11-26 13:30:00,129.6,129.61,129.5,129.61,6085.0,128.1506,128.1605,128.0517,128.1605,6085.0
2024-11-26 13:35:00,129.58,129.61,129.44,129.59,7276.0,128.1308,128.1605,127.9924,128.1407,7276.0
2024-11-26 13:40:00,129.61,129.62,129.51,129.58,8311.0,128.1605,128.1704,128.0616,128.1308,8311.0
2024-11-26 13:45:00,129.57,129.68,129.56,129.63,6502.0,128.1209,128.2297,128.111,128.1803,6502.0
2024-11-26 13:50:00,129.62,129.69,129.56,129.56,8014.0,128.1704,128.2396,128.111,128.111,8014.0
2024-11-26 13:55:00,129.58,129.61,129.49,129.55,11428.0,128.1308,128.1605,128.0418,128.1011,11428.0
2024-11-26 14:00:00,129.5,129.61,129.46,129.58,14106.0,128.0517,128.1605,128.0122,128.1308,14106.0
2024-11-26 14:05:00,129.61,129.61,129.45,129.52,17066.0,128.1605,128.1605,128.0023,128.0715,17066.0
2024-11-26 14:10:00,129.49,129.6,129.49,129.56,7285.0,128.0418,128.1506,128.0418,128.111,7285.0
2024-11-26 14:15:00,129.58,129.65,129.47,129.53,23623.0,128.1308,128.2,128.022,128.0814,23623.0
2024-11-26 14:20:00,129.53,129.59,129.43,129.46,17942.0,128.0814,128.1407,127.9825,128.0122,17942.0
2024-11-26 14:25:00,129.49,129.62,129.3,129.62,34547.0,128.0418,128.1704,127.8539,128.1704,34547.0
2024-11-26 14:30:00,129.61,129.67,129.51,129.57,13761.0,128.1605,128.2198,128.0616,128.1209,13761.0
2024-11-26 14:35:00,129.57,129.61,129.48,129.58,14122.0,128.1209,128.1605,128.0319,128.1308,14122.0
2024-11-26 14:40:00,129.56,129.58,129.44,129.47,7437.0,128.111,128.1308,127.9924,128.022,7437.0
2024-11-26 14:45:00,129.53,129.57,129.46,129.52,6925.0,128.0814,128.1209,128.0122,128.0715,6925.0
2024-11-26 14:50:00,129.49,129.5,129.39,129.48,8394.0,128.0418,128.0517,127.9429,128.0319,8394.0
2024-11-26 14:55:00,129.48,129.52,129.41,129.49,13744.0,128.0319,128.0715,127.9627,128.0418,13744.0
2024-11-26 15:00:00,129.47,129.54,129.46,129.51,8093.0,128.022,128.0913,128.0122,128.0616,8093.0
2024-11-26 15:05:00,129.52,129.55,129.43,129.46,7684.0,128.0715,128.1011,127.9825,128.0122,7684.0
2024-11-26 15:10:00,129.47,129.54,129.41,129.43,9204.0,128.022,128.0913,127.9627,127.9825,9204.0
2024-11-26 15:15:00,129.41,129.47,129.2,129.21,26441.0,127.9627,128.022,127.7551,127.7649,26441.0
2024-11-26 15:20:00,129.21,129.45,129.2,129.44,26325.0,127.7649,128.0023,127.7551,127.9924,26325.0
2024-11-26 15:25:00,129.48,129.49,129.39,129.46,12381.0,128.0319,128.0418,127.9429,128.0122,12381.0
2024-11-26 15:30:00,129.45,129.56,129.42,129.48,19881.0,128.0023,128.111,127.9726,128.0319,19881.0
2024-11-26 15:35:00,129.47,129.5,129.35,129.38,9056.0,128.022,128.0517,127.9034,127.933,9056.0
2024-11-26 15:40:00,129.39,129.44,129.3,129.34,29815.0,127.9429,127.9924,127.8539,127.8935,29815.0
2024-11-26 15:45:00,129.31,129.47,129.31,129.41,24422.0,127.8638,128.022,127.8638,127.9627,24422.0
2024-11-26 15:50:00,129.44,129.67,129.43,129.54,83472.0,127.9924,128.2198,127.9825,128.0913,83472.0
2024-11-26 15:55:00,129.58,129.75,129.56,129.6,183180.0,128.1308,128.2989,128.111,128.1506,183180.0
2024-11-27 09:30:00,129.0,129.08,127.76,127.98,44608.0,127.5573,127.6364,126.3312,126.5487,44608.0
2024-11-27 09:35:00,127.87,127.98,126.89,127.34,21208.0,126.4399,126.5487,125.4709,125.9159,21208.0
2024-11-27 09:40:00,127.21,127.28,126.82,127.27,3583.0,125.7873,125.8565,125.4017,125.8466,3583.0
2024-11-27 09:45:00,127.28,127.51,126.68,127.31,10889.0,125.8565,126.084,125.2632,125.8862,10889.0
2024-11-27 09:50:00,127.27,127.27,126.75,127.16,16834.0,125.8466,125.8466,125.3325,125.7379,16834.0
2024-11-27 09:55:00,127.2,127.2,126.8,126.81,9268.0,125.7774,125.7774,125.3819,125.3918,9268.0
2024-11-27 10:00:00,126.9,127.02,126.47,126.47,20676.0,125.4808,125.5994,125.0556,125.0556,20676.0
2024-11-27 10:05:00,126.49,126.66,126.41,126.41,9127.0,125.0754,125.2435,124.9963,124.9963,9127.0
2024-11-27 10:10:00,126.4,126.46,125.95,126.06,8175.0,124.9864,125.0457,124.5414,124.6502,8175.0
2024-11-27 10:15:00,125.98,126.04,125.67,125.74,7358.0,124.5711,124.6304,124.2645,124.3338,7358.0
2024-11-27 10:20:00,125.68,125.68,125.15,125.29,17726.0,124.2744,124.2744,123.7504,123.8888,17726.0
2024-11-27 10:25:00,125.29,125.52,125.27,125.35,5422.0,123.8888,124.1162,123.869,123.9481,5422.0
2024-11-27 10:30:00,125.36,125.36,125.06,125.12,12724.0,123.958,123.958,123.6614,123.7207,12724.0
2024-11-27 10:35:00,125.12,125.32,124.64,124.68,34485.0,123.7207,123.9185,123.2461,123.2856,34485.0
2024-11-27 10:40:00,124.68,124.84,124.44,124.44,13949.0,123.2856,123.4438,123.0483,123.0483,13949.0
2024-11-27 10:45:00,124.45,124.68,124.4,124.47,13974.0,123.0582,123.2856,123.0087,123.078,13974.0
2024-11-27 10:50:00,124.42,124.65,124.42,124.55,8984.0,123.0285,123.2559,123.0285,123.1571,8984.0
2024-11-27 10:55:00,124.56,124.56,123.86,123.94,11429.0,123.167,123.167,122.4748,122.5539,11429.0
2024-11-27 11:00:00,123.87,123.87,123.69,123.78,6524.0,122.4847,122.4847,122.3067,122.3957,6524.0
2024-11-27 11:05:00,123.73,123.8,123.58,123.72,8712.0,122.3462,122.4155,122.1979,122.3363,8712.0
2024-11-27 11:10:00,123.66,123.66,123.11,123.19,10062.0,122.277,122.277,121.7332,121.8123,10062.0
2024-11-27 11:15:00,123.21,123.54,123.17,123.35,5405.0,121.8321,122.1584,121.7925,121.9705,5405.0
2024-11-27 11:20:00,123.35,123.41,123.14,123.25,5488.0,121.9705,122.0298,121.7628,121.8716,5488.0
2024-11-27 11:25:00,123.17,123.23,122.99,123.04,3054.0,121.7925,121.8518,121.6145,121.664,3054.0
2024-11-27 11:30:00,123.04,123.17,123.0,123.14,8359.0,121.664,121.7925,121.6244,121.7628,8359.0
2024-11-27 11:35:00,123.15,123.31,122.9,122.92,11396.0,121.7727,121.9309,121.5255,121.5453,11396.0
2024-11-27 11:40:00,122.92,122.97,122.53,122.56,6118.0,121.5453,121.5947,121.1597,121.1893,6118.0
2024-11-27 11:45:00,122.61,122.62,122.29,122.29,12631.0,121.2388,121.2487,120.9223,120.9223,12631.0
2024-11-27 11:50:00,122.33,122.48,122.18,122.43,7417.0,120.9619,121.1102,120.8136,121.0608,7417.0
2024-11-27 11:55:00,122.43,122.57,122.41,122.44,3270.0,121.0608,121.1992,121.041,121.0707,3270.0
2024-11-27 12:00:00,122.46,122.47,122.12,122.16,11548.0,121.0904,121.1003,120.7542,120.7938,11548.0
2024-11-27 12:05:00,122.16,122.32,122.14,122.25,6093.0,120.7938,120.952,120.774,120.8828,6093.0
2024-11-27 12:10:00,122.22,122.91,122.21,122.68,22088.0,120.8531,121.5354,120.8432,121.308,22088.0
2024-11-27 12:15:00,122.76,122.76,122.4,122.51,4992.0,121.3871,121.3871,121.0311,121.1399,4992.0
2024-11-27 12:20:00,122.54,122.6,122.39,122.47,5459.0,121.1695,121.2289,121.0212,121.1003,5459.0
2024-11-27 12:25:00,122.48,122.68,122.43,122.68,4800.0,121.1102,121.308,121.0608,121.308,4800.0
2024-11-27 12:30:00,122.71,122.81,122.3,122.42,7159.0,121.3376,121.4365,120.9322,121.0509,7159.0
2024-11-27 12:35:00,122.4,122.52,122.37,122.47,5089.0,121.0311,121.1498,121.0014,121.1003,5089.0
2024-11-27 12:40:00,122.49,122.49,122.34,122.39,2069.0,121.1201,121.1201,120.9718,121.0212,2069.0
2024-11-27 12:45:00,122.35,122.55,122.31,122.48,4041.0,120.9817,121.1794,120.9421,121.1102,4041.0
2024-11-27 12:50:00,122.51,122.53,122.41,122.48,4064.0,121.1399,121.1597,121.041,121.1102,4064.0
2024-11-27 12:55:00,122.41,122.45,122.35,122.39,3654.0,121.041,121.0806,120.9817,121.0212,3654.0
2024-11-27 13:00:00,122.39,122.63,122.35,122.42,13885.0,121.0212,121.2585,120.9817,121.0509,13885.0
2024-11-27 13:05:00,122.28,122.39,122.28,122.39,3520.0,120.9125,121.0212,120.9125,121.0212,3520.0
2024-11-27 13:10:00,122.38,122.52,122.33,122.52,4626.0,121.0113,121.1498,120.9619,121.1498,4626.0
2024-11-27 13:15:00,122.56,122.87,122.53,122.84,14531.0,121.1893,121.4959,121.1597,121.4662,14531.0
2024-11-27 13:20:00,122.82,122.84,122.53,122.61,16169.0,121.4464,121.4662,121.1597,121.2388,16169.0
2024-11-27 13:25:00,122.59,122.63,122.59,122.59,2060.0,121.219,121.2585,121.219,121.219,2060.0
2024-11-27 13:30:00,122.58,122.81,122.58,122.79,5567.0,121.2091,121.4365,121.2091,121.4167,5567.0
2024-11-27 13:35:00,122.79,122.85,122.79,122.84,1350.0,121.4167,121.4761,121.4167,121.4662,1350.0
2024-11-27 13:40:00,122.77,122.89,122.76,122.85,2500.0,121.397,121.5156,121.3871,121.4761,2500.0
2024-11-27 13:45:00,122.91,122.91,122.66,122.7,4435.0,121.5354,121.5354,121.2882,121.3278,4435.0
2024-11-27 13:50:00,122.68,122.77,122.68,122.69,1400.0,121.308,121.397,121.308,121.3179,1400.0
2024-11-27 13:55:00,122.7,122.86,122.7,122.74,5553.0,121.3278,121.486,121.3278,121.3673,5553.0
2024-11-27 14:00:00,122.78,122.85,122.72,122.83,13800.0,121.4069,121.4761,121.3475,121.4563,13800.0
2024-11-27 14:05:00,122.83,122.99,122.78,122.91,6796.0,121.4563,121.6145,121.4069,121.5354,6796.0
2024-11-27 14:10:00,122.92,123.05,122.89,123.05,3085.0,121.5453,121.6738,121.5156,121.6738,3085.0
2024-11-27 14:15:00,123.05,123.09,122.82,122.82,6204.0,121.6738,121.7134,121.4464,121.4464,6204.0
2024-11-27 14:20:00,122.82,122.92,122.66,122.84,14447.0,121.4464,121.5453,121.2882,121.4662,14447.0
2024-11-27 14:25:00,122.83,122.91,122.72,122.72,6003.0,121.4563,121.5354,121.3475,121.3475,6003.0
2024-11-27 14:30:00,122.74,122.76,122.65,122.76,8609.0,121.3673,121.3871,121.2783,121.3871,8609.0
2024-11-27 14:35:00,122.73,122.76,122.62,122.7,8973.0,121.3574,121.3871,121.2487,121.3278,8973.0
2024-11-27 14:40:00,122.7,122.72,122.61,122.68,7291.0,121.3278,121.3475,121.2388,121.308,7291.0
2024-11-27 14:45:00,122.68,122.86,122.68,122.81,5345.0,121.308,121.486,121.308,121.4365,5345.0
2024-11-27 14:50:00,122.74,122.89,122.72,122.84,4513.0,121.3673,121.5156,121.3475,121.4662,4513.0
2024-11-27 14:55:00,122.88,123.27,122.86,123.2,23965.0,121.5057,121.8914,121.486,121.8222,23965.0
2024-11-27 15:00:00,123.13,123.34,123.13,123.34,3689.0,121.7529,121.9606,121.7529,121.9606,3689.0
2024-11-27 15:05:00,123.34,123.34,123.21,123.21,2828.0,121.9606,121.9606,121.8321,121.8321,2828.0
2024-11-27 15:10:00,123.23,123.23,122.96,122.99,7790.0,121.8518,121.8518,121.5848,121.6145,7790.0
2024-11-27 15:15:00,122.99,122.99,122.76,122.77,10534.0,121.6145,121.6145,121.3871,121.397,10534.0
2024-11-27 15:20:00,122.77,122.89,122.67,122.75,20443.0,121.397,121.5156,121.2981,121.3772,20443.0
2024-11-27 15:25:00,122.75,122.88,122.7,122.87,8287.0,121.3772,121.5057,121.3278,121.4959,8287.0
2024-11-27 15:30:00,122.85,122.87,122.69,122.72,8297.0,121.4761,121.4959,121.3179,121.3475,8297.0
2024-11-27 15:35:00,122.7,122.75,122.67,122.74,9135.0,121.3278,121.3772,121.2981,121.3673,9135.0
2024-11-27 15:40:00,122.72,122.72,122.52,122.64,12580.0,121.3475,121.3475,121.1498,121.2684,12580.0
2024-11-27 15:45:00,122.64,122.76,122.46,122.47,22802.0,121.2684,121.3871,121.0904,121.1003,22802.0
2024-11-27 15:50:00,122.49,122.79,122.49,122.63,35319.0,121.1201,121.4167,121.1201,121.2585,35319.0
2024-11-27 15:55:00,122.65,122.73,122.38,122.4,82993.0,121.2783,121.3574,121.0113,121.0311,82993.0
2024-11-29 09:30:00,122.94,124.0,122.93,123.97,26165.0,121.5651,122.6132,121.5552,122.5836,26165.0
2024-11-29 09:35:00,123.82,124.02,123.61,123.96,4423.0,122.4352,122.633,122.2276,122.5737,4423.0
2024-11-29 09:40:00,124.03,124.15,123.89,123.95,2547.0,122.6429,122.7615,122.5044,122.5638,2547.0
2024-11-29 09:45:00,123.9,124.2,123.68,123.69,5570.0,122.5143,122.811,122.2968,122.3067,5570.0
2024-11-29 09:50:00,123.68,124.07,123.68,124.06,4133.0,122.2968,122.6824,122.2968,122.6725,4133.0
2024-11-29 09:55:00,124.05,124.08,123.85,124.08,2592.0,122.6627,122.6923,122.4649,122.6923,2592.0
2024-11-29 10:00:00,124.07,124.07,123.53,123.67,10523.0,122.6824,122.6824,122.1485,122.2869,10523.0
2024-11-29 10:05:00,123.73,123.88,123.69,123.69,1859.0,122.3462,122.4946,122.3067,122.3067,1859.0
2024-11-29 10:10:00,123.85,123.96,123.85,123.91,1961.0,122.4649,122.5737,122.4649,122.5242,1961.0
2024-11-29 10:15:00,123.95,124.02,123.78,123.79,3403.0,122.5638,122.633,122.3957,122.4056,3403.0
2024-11-29 10:20:00,123.79,123.81,123.59,123.62,3510.0,122.4056,122.4253,122.2078,122.2375,3510.0
2024-11-29 10:25:00,123.62,123.63,123.43,123.45,3805.0,122.2375,122.2474,122.0496,122.0694,3805.0
2024-11-29 10:30:00,123.45,123.45,123.34,123.41,4207.0,122.0694,122.0694,121.9606,122.0298,4207.0
2024-11-29 10:35:00,123.38,123.52,123.22,123.5,7851.0,122.0002,122.1386,121.8419,122.1188,7851.0
2024-11-29 10:40:00,123.5,123.69,123.34,123.61,8365.0,122.1188,122.3067,121.9606,122.2276,8365.0
2024-11-29 10:45:00,123.59,123.72,123.53,123.69,5228.0,122.2078,122.3363,122.1485,122.3067,5228.0
2024-11-29 10:50:00,123.72,124.02,123.65,124.01,11971.0,122.3363,122.633,122.2671,122.6231,11971.0
2024-11-29 10:55:00,124.01,124.01,123.83,123.89,3719.0,122.6231,122.6231,122.4451,122.5044,3719.0
2024-11-29 11:00:00,123.92,124.08,123.9,123.97,5578.0,122.5341,122.6923,122.5143,122.5836,5578.0
2024-11-29 11:05:00,123.99,124.06,123.93,124.01,10146.0,122.6033,122.6725,122.544,122.6231,10146.0
2024-11-29 11:10:00,124.01,124.09,123.97,124.04,3847.0,122.6231,122.7022,122.5836,122.6528,3847.0
2024-11-29 11:15:00,124.06,124.09,123.93,123.93,4766.0,122.6725,122.7022,122.544,122.544,4766.0
2024-11-29 11:20:00,123.93,123.94,123.85,123.88,4617.0,122.544,122.5539,122.4649,122.4946,4617.0
2024-11-29 11:25:00,123.85,123.85,123.73,123.77,9812.0,122.4649,122.4649,122.3462,122.3858,9812.0
2024-11-29 11:30:00,123.79,123.8,123.56,123.57,6220.0,122.4056,122.4155,122.1781,122.188,6220.0
2024-11-29 11:35:00,123.59,123.85,123.59,123.79,5810.0,122.2078,122.4649,122.2078,122.4056,5810.0
2024-11-29 11:40:00,123.79,123.89,123.76,123.76,5964.0,122.4056,122.5044,122.3759,122.3759,5964.0
2024-11-29 11:45:00,123.82,123.88,123.81,123.85,3420.0,122.4352,122.4946,122.4253,122.4649,3420.0
2024-11-29 11:50:00,123.84,123.84,123.55,123.58,4804.0,122.455,122.455,122.1682,122.1979,4804.0
2024-11-29 11:55:00,123.61,123.63,123.55,123.57,5454.0,122.2276,122.2474,122.1682,122.188,5454.0
2024-11-29 12:00:00,123.54,123.55,123.35,123.42,5169.0,122.1584,122.1682,121.9705,122.0397,5169.0
2024-11-29 12:05:00,123.42,123.56,123.42,123.53,6410.0,122.0397,122.1781,122.0397,122.1485,6410.0
2024-11-29 12:10:00,123.52,123.52,123.37,123.44,4553.0,122.1386,122.1386,121.9903,122.0595,4553.0
2024-11-29 12:15:00,123.44,123.45,123.33,123.35,5761.0,122.0595,122.0694,121.9507,121.9705,5761.0
2024-11-29 12:20:00,123.29,123.37,123.26,123.31,5699.0,121.9112,121.9903,121.8815,121.9309,5699.0
2024-11-29 12:25:00,123.3,123.3,123.08,123.13,5627.0,121.921,121.921,121.7035,121.7529,5627.0
2024-11-29 12:30:00,123.14,123.21,123.04,123.07,12560.0,121.7628,121.8321,121.664,121.6936,12560.0
2024-11-29 12:35:00,123.06,123.15,122.94,122.95,8709.0,121.6837,121.7727,121.5651,121.575,8709.0
2024-11-29 12:40:00,122.97,122.97,122.84,122.84,9112.0,121.5947,121.5947,121.4662,121.4662,9112.0
2024-11-29 12:45:00,122.85,122.89,122.81,122.81,13342.0,121.4761,121.5156,121.4365,121.4365,13342.0
2024-11-29 12:50:00,122.8,122.97,122.58,122.59,22458.0,121.4266,121.5947,121.2091,121.219,22458.0
2024-11-29 12:55:00,122.61,122.74,122.58,122.63,31170.0,121.2388,121.3673,121.2091,121.2585,31170.0
2024-12-02 09:30:00,122.33,122.5,121.9,122.21,89377.0,120.9619,121.13,120.5367,120.8432,89377.0
2024-12-02 09:35:00,122.2,122.75,122.16,122.43,12404.0,120.8333,121.3772,120.7938,121.0608,12404.0
2024-12-02 09:40:00,122.65,122.66,121.94,122.28,15654.0,121.2783,121.2882,120.5763,120.9125,15654.0
2024-12-02 09:45:00,122.44,122.52,122.15,122.52,9183.0,121.0707,121.1498,120.7839,121.1498,9183.0
2024-12-02 09:50:00,122.57,122.76,122.44,122.67,6112.0,121.1992,121.3871,121.0707,121.2981,6112.0
2024-12-02 09:55:00,122.66,122.67,122.21,122.48,13386.0,121.2882,121.2981,120.8432,121.1102,13386.0
2024-12-02 10:00:00,122.54,122.6,122.36,122.47,12541.0,121.1695,121.2289,120.9916,121.1003,12541.0
2024-12-02 10:05:00,122.53,122.68,122.31,122.39,4504.0,121.1597,121.308,120.9421,121.0212,4504.0
2024-12-02 10:10:00,122.32,122.76,122.28,122.75,8223.0,120.952,121.3871,120.9125,121.3772,8223.0
2024-12-02 10:15:00,122.68,122.76,122.49,122.53,13612.0,121.308,121.3871,121.1201,121.1597,13612.0
2024-12-02 10:20:00,122.58,122.58,122.29,122.32,7167.0,121.2091,121.2091,120.9223,120.952,7167.0
2024-12-02 10:25:00,122.39,122.66,122.3,122.62,10598.0,121.0212,121.2882,120.9322,121.2487,10598.0
2024-12-02 10:30:00,122.6,122.62,122.48,122.52,8210.0,121.2289,121.2487,121.1102,121.1498,8210.0
2024-12-02 10:35:00,122.54,122.84,122.54,122.72,26310.0,121.1695,121.4662,121.1695,121.3475,26310.0
2024-12-02 10:40:00,122.75,122.77,122.6,122.72,6386.0,121.3772,121.397,121.2289,121.3475,6386.0
2024-12-02 10:45:00,122.67,122.8,122.5,122.76,18456.0,121.2981,121.4266,121.13,121.3871,18456.0
2024-12-02 10:50:00,122.75,122.9,122.65,122.9,10601.0,121.3772,121.5255,121.2783,121.5255,10601.0
2024-12-02 10:55:00,122.89,122.96,122.8,122.89,7507.0,121.5156,121.5848,121.4266,121.5156,7507.0
2024-12-02 11:00:00,122.83,123.04,122.79,122.9,14197.0,121.4563,121.664,121.4167,121.5255,14197.0
2024-12-02 11:05:00,122.95,123.11,122.93,123.09,4169.0,121.575,121.7332,121.5552,121.7134,4169.0
2024-12-02 11:10:00,123.09,123.18,122.9,122.9,6543.0,121.7134,121.8024,121.5255,121.5255,6543.0
2024-12-02 11:15:00,122.95,123.4,122.95,123.39,7138.0,121.575,122.0199,121.575,122.01,7138.0
2024-12-02 11:20:00,123.44,123.5,123.27,123.27,3866.0,122.0595,122.1188,121.8914,121.8914,3866.0
2024-12-02 11:25:00,123.36,123.5,123.32,123.32,11809.0,121.9804,122.1188,121.9408,121.9408,11809.0
2024-12-02 11:30:00,123.36,123.72,123.31,123.71,8164.0,121.9804,122.3363,121.9309,122.3265,8164.0
2024-12-02 11:35:00,123.73,123.73,123.5,123.58,6110.0,122.3462,122.3462,122.1188,122.1979,6110.0
2024-12-02 11:40:00,123.52,123.73,123.51,123.69,1862.0,122.1386,122.3462,122.1287,122.3067,1862.0
2024-12-02 11:45:00,123.59,123.71,123.46,123.65,4294.0,122.2078,122.3265,122.0793,122.2671,4294.0
2024-12-02 11:50:00,123.7,123.77,123.5,123.58,6410.0,122.3166,122.3858,122.1188,122.1979,6410.0
2024-12-02 11:55:00,123.65,123.66,123.51,123.55,7491.0,122.2671,122.277,122.1287,122.1682,7491.0
2024-12-02 12:00:00,123.48,123.7,123.48,123.66,1957.0,122.099,122.3166,122.099,122.277,1957.0
2024-12-02 12:05:00,123.66,123.95,123.59,123.9,11399.0,122.277,122.5638,122.2078,122.5143,11399.0
2024-12-02 12:10:00,123.89,123.91,123.87,123.91,2770.0,122.5044,122.5242,122.4847,122.5242,2770.0
2024-12-02 12:15:00,123.87,123.95,123.77,123.87,11826.0,122.4847,122.5638,122.3858,122.4847,11826.0
2024-12-02 12:20:00,123.81,123.98,123.81,123.97,3647.0,122.4253,122.5934,122.4253,122.5836,3647.0
2024-12-02 12:25:00,123.94,123.94,123.56,123.69,7317.0,122.5539,122.5539,122.1781,122.3067,7317.0
2024-12-02 12:30:00,123.57,123.62,123.55,123.55,1202.0,122.188,122.2375,122.1682,122.1682,1202.0
2024-12-02 12:35:00,123.55,123.55,123.32,123.32,2550.0,122.1682,122.1682,121.9408,121.9408,2550.0
2024-12-02 12:40:00,123.43,123.56,123.41,123.55,1493.0,122.0496,122.1781,122.0298,122.1682,1493.0
2024-12-02 12:45:00,123.51,123.62,123.5,123.57,5769.0,122.1287,122.2375,122.1188,122.188,5769.0
2024-12-02 12:50:00,123.59,123.75,123.55,123.6,4166.0,122.2078,122.366,122.1682,122.2177,4166.0
2024-12-02 12:55:00,123.74,123.75,123.53,123.58,4446.0,122.3561,122.366,122.1485,122.1979,4446.0
2024-12-02 13:00:00,123.54,123.58,123.48,123.57,2090.0,122.1584,122.1979,122.099,122.188,2090.0
2024-12-02 13:05:00,123.53,123.53,123.49,123.51,1895.0,122.1485,122.1485,122.1089,122.1287,1895.0
2024-12-02 13:10:00,123.52,123.54,123.45,123.53,2980.0,122.1386,122.1584,122.0694,122.1485,2980.0
2024-12-02 13:15:00,123.53,123.61,123.48,123.5,3414.0,122.1485,122.2276,122.099,122.1188,3414.0
2024-12-02 13:20:00,123.45,123.61,123.44,123.58,3337.0,122.0694,122.2276,122.0595,122.1979,3337.0
2024-12-02 13:25:00,123.59,123.61,123.54,123.61,1043.0,122.2078,122.2276,122.1584,122.2276,1043.0
2024-12-02 13:30:00,123.59,123.61,123.53,123.59,2418.0,122.2078,122.2276,122.1485,122.2078,2418.0
2024-12-02 13:35:00,123.6,123.75,123.6,123.74,4319.0,122.2177,122.366,122.2177,122.3561,4319.0
2024-12-02 13:40:00,123.74,123.82,123.73,123.73,2439.0,122.3561,122.4352,122.3462,122.3462,2439.0
2024-12-02 13:45:00,123.75,123.75,123.67,123.72,3643.0,122.366,122.366,122.2869,122.3363,3643.0
2024-12-02 13:50:00,123.69,123.72,123.64,123.65,2251.0,122.3067,122.3363,122.2572,122.2671,2251.0
2024-12-02 13:55:00,123.7,123.72,123.68,123.71,921.0,122.3166,122.3363,122.2968,122.3265,921.0
2024-12-02 14:00:00,123.67,123.69,123.63,123.69,3312.0,122.2869,122.3067,122.2474,122.3067,3312.0
2024-12-02 14:05:00,123.69,123.69,123.61,123.62,2477.0,122.3067,122.3067,122.2276,122.2375,2477.0
2024-12-02 14:10:00,123.61,123.61,123.43,123.43,2704.0,122.2276,122.2276,122.0496,122.0496,2704.0
2024-12-02 14:15:00,123.45,123.48,123.36,123.41,3724.0,122.0694,122.099,121.9804,122.0298,3724.0
2024-12-02 14:20:00,123.41,123.41,123.29,123.29,1759.0,122.0298,122.0298,121.9112,121.9112,1759.0
2024-12-02 14:25:00,123.28,123.31,123.24,123.28,1869.0,121.9013,121.9309,121.8617,121.9013,1869.0
2024-12-02 14:30:00,123.24,123.41,123.24,123.34,4840.0,121.8617,122.0298,121.8617,121.9606,4840.0
2024-12-02 14:35:00,123.35,123.42,123.32,123.33,2153.0,121.9705,122.0397,121.9408,121.9507,2153.0
2024-12-02 14:40:00,123.42,123.43,123.31,123.41,4297.0,122.0397,122.0496,121.9309,122.0298,4297.0
2024-12-02 14:45:00,123.45,123.46,123.36,123.41,1798.0,122.0694,122.0793,121.9804,122.0298,1798.0
2024-12-02 14:50:00,123.4,123.43,123.36,123.38,3515.0,122.0199,122.0496,121.9804,122.0002,3515.0
2024-12-02 14:55:00,123.41,123.42,123.32,123.38,4663.0,122.0298,122.0397,121.9408,122.0002,4663.0
2024-12-02 15:00:00,123.32,123.33,123.2,123.21,4235.0,121.9408,121.9507,121.8222,121.8321,4235.0
2024-12-02 15:05:00,123.19,123.32,123.18,123.26,2867.0,121.8123,121.9408,121.8024,121.8815,2867.0
2024-12-02 15:10:00,123.25,123.25,123.18,123.22,3235.0,121.8716,121.8716,121.8024,121.8419,3235.0
2024-12-02 15:15:00,123.22,123.3,123.19,123.24,3468.0,121.8419,121.921,121.8123,121.8617,3468.0
2024-12-02 15:20:00,123.22,123.38,123.21,123.38,4677.0,121.8419,122.0002,121.8321,122.0002,4677.0
2024-12-02 15:25:00,123.37,123.46,123.36,123.43,3734.0,121.9903,122.0793,121.9804,122.0496,3734.0
2024-12-02 15:30:00,123.44,123.5,123.32,123.32,8047.0,122.0595,122.1188,121.9408,121.9408,8047.0
2024-12-02 15:35:00,123.3,123.36,123.28,123.32,4758.0,121.921,121.9804,121.9013,121.9408,4758.0
2024-12-02 15:40:00,123.3,123.34,123.17,123.18,8032.0,121.921,121.9606,121.7925,121.8024,8032.0
2024-12-02 15:45:00,123.14,123.19,123.02,123.08,12082.0,121.7628,121.8123,121.6442,121.7035,12082.0
2024-12-02 15:50:00,123.05,123.31,122.99,123.24,30110.0,121.6738,121.9309,121.6145,121.8617,30110.0
2024-12-02 15:55:00,123.26,123.43,123.22,123.29,85834.0,121.8815,122.0496,121.8419,121.9112,85834.0
2024-12-03 09:30:00,123.48,123.63,122.56,122.56,22649.0,122.099,122.2474,121.1893,121.1893,22649.0
2024-12-03 09:35:00,122.84,123.02,122.09,122.63,3428.0,121.4662,121.6442,120.7246,121.2585,3428.0
2024-12-03 09:40:00,122.79,123.18,122.64,123.09,2523.0,121.4167,121.8024,121.2684,121.7134,2523.0
2024-12-03 09:45:00,123.09,123.63,123.09,123.63,10638.0,121.7134,122.2474,121.7134,122.2474,10638.0
2024-12-03 09:50:00,123.65,123.89,123.51,123.82,4580.0,122.2671,122.5044,122.1287,122.4352,4580.0
2024-12-03 09:55:00,123.81,123.96,123.74,123.96,1835.0,122.4253,122.5737,122.3561,122.5737,1835.0
2024-12-03 10:00:00,123.97,123.97,123.55,123.67,2954.0,122.5836,122.5836,122.1682,122.2869,2954.0
2024-12-03 10:05:00,123.57,123.72,123.57,123.57,4268.0,122.188,122.3363,122.188,122.188,4268.0
2024-12-03 10:10:00,123.63,123.95,123.62,123.78,3496.0,122.2474,122.5638,122.2375,122.3957,3496.0
2024-12-03 10:15:00,123.77,123.77,123.49,123.49,6234.0,122.3858,122.3858,122.1089,122.1089,6234.0
2024-12-03 10:20:00,123.35,123.51,123.27,123.27,6911.0,121.9705,122.1287,121.8914,121.8914,6911.0
2024-12-03 10:25:00,123.27,123.38,123.22,123.25,3849.0,121.8914,122.0002,121.8419,121.8716,3849.0
2024-12-03 10:30:00,123.26,123.44,123.24,123.24,4971.0,121.8815,122.0595,121.8617,121.8617,4971.0
2024-12-03 10:35:00,123.24,123.31,123.2,123.24,7946.0,121.8617,121.9309,121.8222,121.8617,7946.0
2024-12-03 10:40:00,123.24,123.37,123.12,123.37,4623.0,121.8617,121.9903,121.7431,121.9903,4623.0
2024-12-03 10:45:00,123.36,123.36,123.15,123.15,4558.0,121.9804,121.9804,121.7727,121.7727,4558.0
2024-12-03 10:50:00,123.21,123.23,123.09,123.12,5383.0,121.8321,121.8518,121.7134,121.7431,5383.0
2024-12-03 10:55:00,123.15,123.25,122.97,123.25,8824.0,121.7727,121.8716,121.5947,121.8716,8824.0
2024-12-03 11:00:00,123.25,123.32,123.17,123.28,6445.0,121.8716,121.9408,121.7925,121.9013,6445.0
2024-12-03 11:05:00,123.26,123.59,123.23,123.53,11502.0,121.8815,122.2078,121.8518,122.1485,11502.0
2024-12-03 11:10:00,123.54,123.85,123.53,123.84,9280.0,122.1584,122.4649,122.1485,122.455,9280.0
2024-12-03 11:15:00,123.84,124.03,123.8,124.01,11468.0,122.455,122.6429,122.4155,122.6231,11468.0
2024-12-03 11:20:00,124.0,124.13,124.0,124.06,7208.0,122.6132,122.7418,122.6132,122.6725,7208.0
2024-12-03 11:25:00,124.02,124.1,123.78,123.99,25818.0,122.633,122.7121,122.3957,122.6033,25818.0
2024-12-03 11:30:00,124.02,124.1,123.92,124.06,8606.0,122.633,122.7121,122.5341,122.6725,8606.0
2024-12-03 11:35:00,124.01,124.03,123.82,123.83,3067.0,122.6231,122.6429,122.4352,122.4451,3067.0
2024-12-03 11:40:00,123.86,123.93,123.69,123.8,3888.0,122.4748,122.544,122.3067,122.4155,3888.0
2024-12-03 11:45:00,123.8,123.88,123.72,123.88,2660.0,122.4155,122.4946,122.3363,122.4946,2660.0
2024-12-03 11:50:00,123.88,123.9,123.78,123.89,2847.0,122.4946,122.5143,122.3957,122.5044,2847.0
2024-12-03 11:55:00,123.89,124.2,123.88,124.17,8829.0,122.5044,122.811,122.4946,122.7813,8829.0
2024-12-03 12:00:00,124.15,124.39,124.08,124.39,16557.0,122.7615,122.9989,122.6923,122.9989,16557.0
2024-12-03 12:05:00,124.38,124.48,124.31,124.43,8599.0,122.989,123.0878,122.9198,123.0384,8599.0
2024-12-03 12:10:00,124.41,124.6,124.35,124.58,6449.0,123.0186,123.2065,122.9593,123.1867,6449.0
2024-12-03 12:15:00,124.53,124.7,124.53,124.53,7010.0,123.1373,123.3054,123.1373,123.1373,7010.0
2024-12-03 12:20:00,124.59,124.59,124.45,124.53,4668.0,123.1966,123.1966,123.0582,123.1373,4668.0
2024-12-03 12:25:00,124.53,124.53,124.38,124.38,1331.0,123.1373,123.1373,122.989,122.989,1331.0
2024-12-03 12:30:00,124.38,124.59,124.38,124.53,6907.0,122.989,123.1966,122.989,123.1373,6907.0
2024-12-03 12:35:00,124.48,124.58,124.46,124.57,3871.0,123.0878,123.1867,123.0681,123.1768,3871.0
2024-12-03 12:40:00,124.57,124.62,124.55,124.62,5931.0,123.1768,123.2263,123.1571,123.2263,5931.0
2024-12-03 12:45:00,124.59,124.59,124.52,124.53,6011.0,123.1966,123.1966,123.1274,123.1373,6011.0
2024-12-03 12:50:00,124.53,124.65,124.5,124.57,3895.0,123.1373,123.2559,123.1076,123.1768,3895.0
2024-12-03 12:55:00,124.52,124.55,124.49,124.55,1500.0,123.1274,123.1571,123.0977,123.1571,1500.0
2024-12-03 13:00:00,124.61,124.61,124.53,124.55,1611.0,123.2164,123.2164,123.1373,123.1571,1611.0
2024-12-03 13:05:00,124.53,124.54,124.35,124.35,5544.0,123.1373,123.1472,122.9593,122.9593,5544.0
2024-12-03 13:10:00,124.35,124.43,124.34,124.38,2955.0,122.9593,123.0384,122.9494,122.989,2955.0
2024-12-03 13:15:00,124.41,124.44,124.3,124.34,3137.0,123.0186,123.0483,122.9099,122.9494,3137.0
2024-12-03 13:20:00,124.33,124.42,124.33,124.36,2417.0,122.9395,123.0285,122.9395,122.9692,2417.0
2024-12-03 13:25:00,124.3,124.33,123.95,123.95,5118.0,122.9099,122.9395,122.5638,122.5638,5118.0
2024-12-03 13:30:00,123.97,124.22,123.97,124.15,4630.0,122.5836,122.8308,122.5836,122.7615,4630.0
2024-12-03 13:35:00,124.11,124.14,124.06,124.06,3371.0,122.722,122.7517,122.6725,122.6725,3371.0
2024-12-03 13:40:00,124.01,124.07,123.98,123.98,2679.0,122.6231,122.6824,122.5934,122.5934,2679.0
2024-12-03 13:45:00,123.98,123.98,123.92,123.96,2042.0,122.5934,122.5934,122.5341,122.5737,2042.0
2024-12-03 13:50:00,123.96,124.06,123.93,124.03,6879.0,122.5737,122.6725,122.544,122.6429,6879.0
2024-12-03 13:55:00,124.01,124.04,123.98,124.03,2307.0,122.6231,122.6528,122.5934,122.6429,2307.0
2024-12-03 14:00:00,124.03,124.03,123.93,123.95,4314.0,122.6429,122.6429,122.544,122.5638,4314.0
2024-12-03 14:05:00,123.97,123.98,123.92,123.98,5997.0,122.5836,122.5934,122.5341,122.5934,5997.0
2024-12-03 14:10:00,123.96,123.97,123.86,123.86,3235.0,122.5737,122.5836,122.4748,122.4748,3235.0
2024-12-03 14:15:00,123.84,124.01,123.84,124.0,3129.0,122.455,122.6231,122.455,122.6132,3129.0
2024-12-03 14:20:00,123.93,124.23,123.93,124.23,7539.0,122.544,122.8406,122.544,122.8406,7539.0
2024-12-03 14:25:00,124.25,124.26,124.1,124.14,2663.0,122.8604,122.8703,122.7121,122.7517,2663.0
2024-12-03 14:30:00,124.16,124.24,124.15,124.19,6794.0,122.7714,122.8505,122.7615,122.8011,6794.0
2024-12-03 14:35:00,124.12,124.21,124.07,124.2,7963.0,122.7319,122.8209,122.6824,122.811,7963.0
2024-12-03 14:40:00,124.2,124.21,124.14,124.14,2779.0,122.811,122.8209,122.7517,122.7517,2779.0
2024-12-03 14:45:00,124.17,124.34,124.13,124.34,5224.0,122.7813,122.9494,122.7418,122.9494,5224.0
2024-12-03 14:50:00,124.32,124.39,124.32,124.39,6648.0,122.9296,122.9989,122.9296,122.9989,6648.0
2024-12-03 14:55:00,124.39,124.39,124.31,124.36,4144.0,122.9989,122.9989,122.9198,122.9692,4144.0
2024-12-03 15:00:00,124.38,124.44,124.35,124.36,7257.0,122.989,123.0483,122.9593,122.9692,7257.0
2024-12-03 15:05:00,124.39,124.43,124.34,124.43,3523.0,122.9989,123.0384,122.9494,123.0384,3523.0
2024-12-03 15:10:00,124.44,124.46,124.33,124.33,5758.0,123.0483,123.0681,122.9395,122.9395,5758.0
2024-12-03 15:15:00,124.35,124.54,124.34,124.53,4436.0,122.9593,123.1472,122.9494,123.1373,4436.0
2024-12-03 15:20:00,124.54,124.81,124.53,124.8,10151.0,123.1472,123.4142,123.1373,123.4043,10151.0
2024-12-03 15:25:00,124.8,124.85,124.79,124.85,6931.0,123.4043,123.4537,123.3944,123.4537,6931.0
2024-12-03 15:30:00,124.83,124.86,124.64,124.69,11702.0,123.4339,123.4636,123.2461,123.2955,11702.0
2024-12-03 15:35:00,124.69,124.7,124.47,124.59,10311.0,123.2955,123.3054,123.078,123.1966,10311.0
2024-12-03 15:40:00,124.57,124.6,124.47,124.49,8526.0,123.1768,123.2065,123.078,123.0977,8526.0
2024-12-03 15:45:00,124.49,124.67,124.49,124.65,15557.0,123.0977,123.2757,123.0977,123.2559,15557.0
2024-12-03 15:50:00,124.63,124.74,124.38,124.7,33961.0,123.2362,123.3449,122.989,123.3054,33961.0
2024-12-03 15:55:00,124.65,124.75,124.57,124.67,84551.0,123.2559,123.3548,123.1768,123.2757,84551.0
2024-12-04 09:30:00,126.2,126.64,125.0,125.71,45611.0,124.7886,125.2237,123.602,124.3041,45611.0
2024-12-04 09:35:00,125.9,126.95,125.71,126.81,16216.0,124.492,125.5302,124.3041,125.3918,16216.0
2024-12-04 09:40:00,126.96,127.21,126.36,127.06,31555.0,125.5401,125.7873,124.9468,125.639,31555.0
2024-12-04 09:45:00,127.01,127.8,127.01,127.66,9659.0,125.5896,126.3707,125.5896,126.2323,9659.0
2024-12-04 09:50:00,127.6,127.97,127.59,127.77,17257.0,126.173,126.5388,126.1631,126.3411,17257.0
2024-12-04 09:55:00,127.69,128.17,127.44,128.09,12344.0,126.2619,126.7366,126.0147,126.6575,12344.0
2024-12-04 10:00:00,128.2,128.97,127.92,128.9,17797.0,126.7662,127.5276,126.4894,127.4584,17797.0
2024-12-04 10:05:00,128.9,129.12,128.71,128.77,25529.0,127.4584,127.676,127.2705,127.3299,25529.0
2024-12-04 10:10:00,128.71,129.04,128.59,129.02,13323.0,127.2705,127.5969,127.1519,127.5771,13323.0
2024-12-04 10:15:00,129.02,129.22,128.99,129.04,21120.0,127.5771,127.7748,127.5474,127.5969,21120.0
2024-12-04 10:20:00,129.07,129.35,129.01,129.19,21372.0,127.6265,127.9034,127.5672,127.7452,21372.0
2024-12-04 10:25:00,129.29,129.52,129.29,129.39,9272.0,127.8441,128.0715,127.8441,127.9429,9272.0
2024-12-04 10:30:00,129.38,129.57,129.25,129.54,23992.0,127.933,128.1209,127.8045,128.0913,23992.0
2024-12-04 10:35:00,129.6,129.75,129.2,129.42,25445.0,128.1506,128.2989,127.7551,127.9726,25445.0
2024-12-04 10:40:00,129.41,129.41,129.13,129.26,9461.0,127.9627,127.9627,127.6858,127.8144,9461.0
2024-12-04 10:45:00,129.15,129.18,128.69,128.98,16853.0,127.7056,127.7353,127.2508,127.5375,16853.0
2024-12-04 10:50:00,128.86,129.15,128.64,129.13,10310.0,127.4189,127.7056,127.2013,127.6858,10310.0
2024-12-04 10:55:00,129.1,129.17,128.97,129.09,7490.0,127.6562,127.7254,127.5276,127.6463,7490.0
2024-12-04 11:00:00,129.01,129.01,128.8,128.88,5196.0,127.5672,127.5672,127.3595,127.4386,5196.0
2024-12-04 11:05:00,128.82,128.89,128.61,128.72,9943.0,127.3793,127.4485,127.1717,127.2804,9943.0
2024-12-04 11:10:00,128.75,128.88,128.68,128.88,8734.0,127.3101,127.4386,127.2409,127.4386,8734.0
2024-12-04 11:15:00,128.88,128.91,128.7,128.91,10633.0,127.4386,127.4683,127.2607,127.4683,10633.0
2024-12-04 11:20:00,128.91,129.1,128.77,128.89,10664.0,127.4683,127.6562,127.3299,127.4485,10664.0
2024-12-04 11:25:00,128.93,129.1,128.89,129.1,3335.0,127.4881,127.6562,127.4485,127.6562,3335.0
2024-12-04 11:30:00,129.1,129.15,128.93,129.09,20504.0,127.6562,127.7056,127.4881,127.6463,20504.0
2024-12-04 11:35:00,129.06,129.34,128.94,129.09,28613.0,127.6166,127.8935,127.498,127.6463,28613.0
2024-12-04 11:40:00,128.97,129.07,128.91,128.91,4210.0,127.5276,127.6265,127.4683,127.4683,4210.0
2024-12-04 11:45:00,128.93,128.98,128.83,128.83,4102.0,127.4881,127.5375,127.3892,127.3892,4102.0
2024-12-04 11:50:00,128.83,128.96,128.77,128.92,6351.0,127.3892,127.5177,127.3299,127.4782,6351.0
2024-12-04 11:55:00,128.93,129.38,128.92,129.36,28654.0,127.4881,127.933,127.4782,127.9133,28654.0
2024-12-04 12:00:00,129.37,129.68,129.35,129.56,20513.0,127.9232,128.2297,127.9034,128.111,20513.0
2024-12-04 12:05:00,129.56,129.68,129.47,129.5,26833.0,128.111,128.2297,128.022,128.0517,26833.0
2024-12-04 12:10:00,129.53,129.53,129.34,129.35,7183.0,128.0814,128.0814,127.8935,127.9034,7183.0
2024-12-04 12:15:00,129.38,129.38,129.25,129.37,6132.0,127.933,127.933,127.8045,127.9232,6132.0
2024-12-04 12:20:00,129.34,129.35,129.15,129.15,7928.0,127.8935,127.9034,127.7056,127.7056,7928.0
2024-12-04 12:25:00,129.15,129.3,129.02,129.3,8461.0,127.7056,127.8539,127.5771,127.8539,8461.0
2024-12-04 12:30:00,129.3,129.42,129.28,129.3,10813.0,127.8539,127.9726,127.8342,127.8539,10813.0
2024-12-04 12:35:00,129.26,129.49,129.24,129.28,5353.0,127.8144,128.0418,127.7946,127.8342,5353.0
2024-12-04 12:40:00,129.35,129.39,129.19,129.19,7811.0,127.9034,127.9429,127.7452,127.7452,7811.0
2024-12-04 12:45:00,129.19,129.29,129.13,129.24,4052.0,127.7452,127.8441,127.6858,127.7946,4052.0
2024-12-04 12:50:00,129.23,129.4,129.14,129.22,14017.0,127.7847,127.9528,127.6957,127.7748,14017.0
2024-12-04 12:55:00,129.16,129.21,128.95,129.14,5960.0,127.7155,127.7649,127.5079,127.6957,5960.0
2024-12-04 13:00:00,129.11,129.19,129.03,129.17,5050.0,127.6661,127.7452,127.587,127.7254,5050.0
2024-12-04 13:05:00,129.2,129.21,129.09,129.11,5585.0,127.7551,127.7649,127.6463,127.6661,5585.0
2024-12-04 13:10:00,129.11,129.33,129.09,129.33,10311.0,127.6661,127.8836,127.6463,127.8836,10311.0
2024-12-04 13:15:00,129.28,129.45,129.28,129.35,10789.0,127.8342,128.0023,127.8342,127.9034,10789.0
2024-12-04 13:20:00,129.43,129.54,129.35,129.4,6541.0,127.9825,128.0913,127.9034,127.9528,6541.0
2024-12-04 13:25:00,129.4,129.4,129.12,129.14,5600.0,127.9528,127.9528,127.676,127.6957,5600.0
2024-12-04 13:30:00,129.07,129.11,128.85,128.96,7059.0,127.6265,127.6661,127.409,127.5177,7059.0
2024-12-04 13:35:00,128.9,128.93,128.82,128.83,6317.0,127.4584,127.4881,127.3793,127.3892,6317.0
2024-12-04 13:40:00,128.84,128.86,128.62,128.7,12441.0,127.3991,127.4189,127.1815,127.2607,12441.0
2024-12-04 13:45:00,128.7,128.86,128.69,128.78,8765.0,127.2607,127.4189,127.2508,127.3398,8765.0
2024-12-04 13:50:00,128.72,128.83,128.64,128.82,10856.0,127.2804,127.3892,127.2013,127.3793,10856.0
2024-12-04 13:55:00,128.81,128.96,128.69,128.71,9083.0,127.3694,127.5177,127.2508,127.2705,9083.0
2024-12-04 14:00:00,128.67,128.91,128.64,128.91,10721.0,127.231,127.4683,127.2013,127.4683,10721.0
2024-12-04 14:05:00,128.89,128.95,128.77,128.91,6259.0,127.4485,127.5079,127.3299,127.4683,6259.0
2024-12-04 14:10:00,128.95,128.96,128.44,128.47,22127.0,127.5079,127.5177,127.0036,127.0332,22127.0
2024-12-04 14:15:00,128.47,128.68,128.4,128.68,9232.0,127.0332,127.2409,126.964,127.2409,9232.0
2024-12-04 14:20:00,128.68,128.82,128.67,128.77,8248.0,127.2409,127.3793,127.231,127.3299,8248.0
2024-12-04 14:25:00,128.82,128.94,128.72,128.91,6306.0,127.3793,127.498,127.2804,127.4683,6306.0
2024-12-04 14:30:00,128.93,129.05,128.89,128.98,9118.0,127.4881,127.6067,127.4485,127.5375,9118.0
2024-12-04 14:35:00,129.01,129.1,128.97,129.06,6709.0,127.5672,127.6562,127.5276,127.6166,6709.0
2024-12-04 14:40:00,129.06,129.11,128.91,129.0,5585.0,127.6166,127.6661,127.4683,127.5573,5585.0
2024-12-04 14:45:00,128.97,129.07,128.93,129.0,6974.0,127.5276,127.6265,127.4881,127.5573,6974.0
2024-12-04 14:50:00,129.0,129.11,128.96,128.96,8221.0,127.5573,127.6661,127.5177,127.5177,8221.0
2024-12-04 14:55:00,128.95,129.07,128.92,128.95,6680.0,127.5079,127.6265,127.4782,127.5079,6680.0
2024-12-04 15:00:00,128.94,129.13,128.9,129.1,6365.0,127.498,127.6858,127.4584,127.6562,6365.0
2024-12-04 15:05:00,129.1,129.19,129.1,129.13,9485.0,127.6562,127.7452,127.6562,127.6858,9485.0
2024-12-04 15:10:00,129.14,129.28,129.14,129.28,8239.0,127.6957,127.8342,127.6957,127.8342,8239.0
2024-12-04 15:15:00,129.24,129.39,129.23,129.39,12012.0,127.7946,127.9429,127.7847,127.9429,12012.0
2024-12-04 15:20:00,129.36,129.45,129.29,129.39,9183.0,127.9133,128.0023,127.8441,127.9429,9183.0
2024-12-04 15:25:00,129.34,129.46,129.21,129.21,26283.0,127.8935,128.0122,127.7649,127.7649,26283.0
2024-12-04 15:30:00,129.2,129.2,128.89,129.0,16529.0,127.7551,127.7551,127.4485,127.5573,16529.0
2024-12-04 15:35:00,128.97,129.01,128.9,129.0,9897.0,127.5276,127.5672,127.4584,127.5573,9897.0
2024-12-04 15:40:00,129.0,129.12,129.0,129.04,10701.0,127.5573,127.676,127.5573,127.5969,10701.0
2024-12-04 15:45:00,129.04,129.19,128.9,129.17,21039.0,127.5969,127.7452,127.4584,127.7254,21039.0
2024-12-04 15:50:00,129.13,129.16,128.86,128.92,29850.0,127.6858,127.7155,127.4189,127.4782,29850.0
2024-12-04 15:55:00,128.96,129.12,128.75,129.09,121641.0,127.5177,127.676,127.3101,127.6463,121641.0
2024-12-05 09:30:00,129.0,129.64,128.74,128.88,24471.0,127.5573,128.1901,127.3002,127.4386,24471.0
2024-12-05 09:35:00,129.03,129.26,128.5,129.17,8754.0,127.587,127.8144,127.0629,127.7254,8754.0
2024-12-05 09:40:00,129.23,129.48,129.15,129.43,4571.0,127.7847,128.0319,127.7056,127.9825,4571.0
2024-12-05 09:45:00,129.45,129.76,129.24,129.63,4681.0,128.0023,128.3088,127.7946,128.1803,4681.0
2024-12-05 09:50:00,129.62,129.64,129.32,129.41,4228.0,128.1704,128.1901,127.8737,127.9627,4228.0
2024-12-05 09:55:00,129.49,129.77,129.49,129.76,4975.0,128.0418,128.3187,128.0418,128.3088,4975.0
2024-12-05 10:00:00,129.76,129.98,129.69,129.94,13418.0,128.3088,128.5263,128.2396,128.4868,13418.0
2024-12-05 10:05:00,129.94,130.05,129.82,129.94,21160.0,128.4868,128.5956,128.3681,128.4868,21160.0
2024-12-05 10:10:00,129.94,130.0,129.75,129.84,9061.0,128.4868,128.5461,128.2989,128.3879,9061.0
2024-12-05 10:15:00,129.77,129.84,129.46,129.7,15494.0,128.3187,128.3879,128.0122,128.2495,15494.0
2024-12-05 10:20:00,129.69,129.89,129.61,129.63,6359.0,128.2396,128.4373,128.1605,128.1803,6359.0
2024-12-05 10:25:00,129.59,129.77,129.4,129.52,5731.0,128.1407,128.3187,127.9528,128.0715,5731.0
2024-12-05 10:30:00,129.5,129.77,129.44,129.52,11290.0,128.0517,128.3187,127.9924,128.0715,11290.0
2024-12-05 10:35:00,129.52,129.54,129.14,129.22,8914.0,128.0715,128.0913,127.6957,127.7748,8914.0
2024-12-05 10:40:00,129.22,129.59,129.19,129.45,9888.0,127.7748,128.1407,127.7452,128.0023,9888.0
2024-12-05 10:45:00,129.59,129.7,129.57,129.61,6589.0,128.1407,128.2495,128.1209,128.1605,6589.0
2024-12-05 10:50:00,129.61,129.67,129.53,129.67,6930.0,128.1605,128.2198,128.0814,128.2198,6930.0
2024-12-05 10:55:00,129.66,129.97,129.62,129.89,10329.0,128.2099,128.5165,128.1704,128.4373,10329.0
2024-12-05 11:00:00,129.89,130.23,129.79,130.05,47013.0,128.4373,128.7735,128.3385,128.5956,47013.0
2024-12-05 11:05:00,130.03,130.24,130.0,130.1,8417.0,128.5758,128.7834,128.5461,128.645,8417.0
2024-12-05 11:10:00,130.1,130.15,129.88,129.91,14991.0,128.645,128.6944,128.4275,128.4571,14991.0
2024-12-05 11:15:00,129.91,130.19,129.83,130.19,5738.0,128.4571,128.734,128.378,128.734,5738.0
2024-12-05 11:20:00,130.2,130.2,129.95,129.98,6820.0,128.7439,128.7439,128.4967,128.5263,6820.0
2024-12-05 11:25:00,129.93,130.0,129.84,129.93,6375.0,128.4769,128.5461,128.3879,128.4769,6375.0
2024-12-05 11:30:00,129.95,129.95,129.7,129.72,4437.0,128.4967,128.4967,128.2495,128.2692,4437.0
2024-12-05 11:35:00,129.75,129.99,129.67,129.91,6259.0,128.2989,128.5362,128.2198,128.4571,6259.0
2024-12-05 11:40:00,129.99,130.06,129.82,129.91,6737.0,128.5362,128.6054,128.3681,128.4571,6737.0
2024-12-05 11:45:00,129.9,129.91,129.7,129.83,5984.0,128.4472,128.4571,128.2495,128.378,5984.0
2024-12-05 11:50:00,129.89,129.97,129.84,129.85,1999.0,128.4373,128.5165,128.3879,128.3978,1999.0
2024-12-05 11:55:00,129.93,130.19,129.84,130.19,9338.0,128.4769,128.734,128.3879,128.734,9338.0
2024-12-05 12:00:00,130.09,130.19,129.95,130.01,11249.0,128.6351,128.734,128.4967,128.556,11249.0
2024-12-05 12:05:00,130.0,130.11,129.94,130.09,5627.0,128.5461,128.6549,128.4868,128.6351,5627.0
2024-12-05 12:10:00,130.08,130.17,129.98,130.07,85195.0,128.6252,128.7142,128.5263,128.6153,85195.0
2024-12-05 12:15:00,130.02,130.15,129.99,130.14,4635.0,128.5659,128.6944,128.5362,128.6845,4635.0
2024-12-05 12:20:00,130.14,130.15,130.1,130.11,1800.0,128.6845,128.6944,128.645,128.6549,1800.0
2024-12-05 12:25:00,130.13,130.24,130.08,130.22,6391.0,128.6747,128.7834,128.6252,128.7637,6391.0
2024-12-05 12:30:00,130.19,130.23,129.93,130.02,3578.0,128.734,128.7735,128.4769,128.5659,3578.0
2024-12-05 12:35:00,129.97,129.98,129.77,129.77,4954.0,128.5165,128.5263,128.3187,128.3187,4954.0
2024-12-05 12:40:00,129.77,129.78,129.59,129.64,5708.0,128.3187,128.3286,128.1407,128.1901,5708.0
2024-12-05 12:45:00,129.64,129.8,129.64,129.75,4240.0,128.1901,128.3484,128.1901,128.2989,4240.0
2024-12-05 12:50:00,129.74,129.78,129.68,129.77,3816.0,128.289,128.3286,128.2297,128.3187,3816.0
2024-12-05 12:55:00,129.77,129.89,129.76,129.89,4529.0,128.3187,128.4373,128.3088,128.4373,4529.0
2024-12-05 13:00:00,129.9,129.93,129.74,129.8,5270.0,128.4472,128.4769,128.289,128.3484,5270.0
2024-12-05 13:05:00,129.77,129.77,129.63,129.63,3500.0,128.3187,128.3187,128.1803,128.1803,3500.0
2024-12-05 13:10:00,129.66,129.67,129.49,129.58,6944.0,128.2099,128.2198,128.0418,128.1308,6944.0
2024-12-05 13:15:00,129.58,129.62,129.46,129.55,4285.0,128.1308,128.1704,128.0122,128.1011,4285.0
2024-12-05 13:20:00,129.54,129.59,129.31,129.31,7038.0,128.0913,128.1407,127.8638,127.8638,7038.0
2024-12-05 13:25:00,129.31,129.4,129.23,129.34,4942.0,127.8638,127.9528,127.7847,127.8935,4942.0
2024-12-05 13:30:00,129.34,129.4,129.27,129.36,4191.0,127.8935,127.9528,127.8243,127.9133,4191.0
2024-12-05 13:35:00,129.38,129.48,129.38,129.47,2650.0,127.933,128.0319,127.933,128.022,2650.0
2024-12-05 13:40:00,129.47,129.51,129.34,129.37,4555.0,128.022,128.0616,127.8935,127.9232,4555.0
2024-12-05 13:45:00,129.37,129.44,129.23,129.23,3600.0,127.9232,127.9924,127.7847,127.7847,3600.0
2024-12-05 13:50:00,129.23,129.34,129.21,129.29,3446.0,127.7847,127.8935,127.7649,127.8441,3446.0
2024-12-05 13:55:00,129.28,129.29,129.04,129.16,7591.0,127.8342,127.8441,127.5969,127.7155,7591.0
2024-12-05 14:00:00,129.1,129.17,129.01,129.06,7499.0,127.6562,127.7254,127.5672,127.6166,7499.0
2024-12-05 14:05:00,129.04,129.11,129.01,129.09,6710.0,127.5969,127.6661,127.5672,127.6463,6710.0
2024-12-05 14:10:00,129.09,129.13,128.94,128.96,4677.0,127.6463,127.6858,127.498,127.5177,4677.0
2024-12-05 14:15:00,128.96,129.04,128.9,129.02,4852.0,127.5177,127.5969,127.4584,127.5771,4852.0
2024-12-05 14:20:00,129.06,129.13,128.99,128.99,6721.0,127.6166,127.6858,127.5474,127.5474,6721.0
2024-12-05 14:25:00,128.97,129.06,128.94,129.06,10319.0,127.5276,127.6166,127.498,127.6166,10319.0
2024-12-05 14:30:00,129.02,129.19,129.02,129.07,9429.0,127.5771,127.7452,127.5771,127.6265,9429.0
2024-12-05 14:35:00,129.1,129.13,128.87,128.88,10113.0,127.6562,127.6858,127.4288,127.4386,10113.0
2024-12-05 14:40:00,128.83,128.91,128.73,128.76,4121.0,127.3892,127.4683,127.2903,127.32,4121.0
2024-12-05 14:45:00,128.76,128.99,128.73,128.86,8404.0,127.32,127.5474,127.2903,127.4189,8404.0
2024-12-05 14:50:00,128.89,128.96,128.86,128.88,8310.0,127.4485,127.5177,127.4189,127.4386,8310.0
2024-12-05 14:55:00,128.88,128.99,128.87,128.98,7134.0,127.4386,127.5474,127.4288,127.5375,7134.0
2024-12-05 15:00:00,128.98,129.04,128.91,129.03,9384.0,127.5375,127.5969,127.4683,127.587,9384.0
2024-12-05 15:05:00,129.0,129.2,128.98,129.14,10618.0,127.5573,127.7551,127.5375,127.6957,10618.0
2024-12-05 15:10:00,129.15,129.27,129.07,129.07,11178.0,127.7056,127.8243,127.6265,127.6265,11178.0
2024-12-05 15:15:00,129.07,129.09,129.02,129.04,8020.0,127.6265,127.6463,127.5771,127.5969,8020.0
2024-12-05 15:20:00,129.06,129.12,129.01,129.06,6277.0,127.6166,127.676,127.5672,127.6166,6277.0
2024-12-05 15:25:00,129.06,129.06,128.83,128.91,21540.0,127.6166,127.6166,127.3892,127.4683,21540.0
2024-12-05 15:30:00,128.94,129.06,128.91,129.03,6858.0,127.498,127.6166,127.4683,127.587,6858.0
2024-12-05 15:35:00,129.03,129.03,128.79,128.79,9681.0,127.587,127.587,127.3496,127.3496,9681.0
2024-12-05 15:40:00,128.82,128.89,128.67,128.75,19951.0,127.3793,127.4485,127.231,127.3101,19951.0
2024-12-05 15:45:00,128.68,128.76,128.62,128.69,14969.0,127.2409,127.32,127.1815,127.2508,14969.0
2024-12-05 15:50:00,128.68,128.82,128.65,128.69,28360.0,127.2409,127.3793,127.2112,127.2508,28360.0
2024-12-05 15:55:00,128.86,128.89,128.59,128.79,118223.0,127.4189,127.4485,127.1519,127.3496,118223.0
2024-12-06 09:30:00,128.86,129.43,128.78,128.84,17663.0,127.4189,127.9825,127.3398,127.3991,17663.0
2024-12-06 09:35:00,128.87,129.3,128.84,129.3,1136.0,127.4288,127.8539,127.3991,127.8539,1136.0
2024-12-06 09:40:00,129.41,129.55,129.4,129.44,2730.0,127.9627,128.1011,127.9528,127.9924,2730.0
2024-12-06 09:45:00,129.44,129.67,129.27,129.65,3151.0,127.9924,128.2198,127.8243,128.2,3151.0
2024-12-06 09:50:00,129.57,129.74,129.5,129.67,4764.0,128.1209,128.289,128.0517,128.2198,4764.0
2024-12-06 09:55:00,129.67,129.67,129.43,129.47,8072.0,128.2198,128.2198,127.9825,128.022,8072.0
2024-12-06 10:00:00,129.61,129.77,129.32,129.42,13880.0,128.1605,128.3187,127.8737,127.9726,13880.0
2024-12-06 10:05:00,129.47,129.96,129.47,129.9,8150.0,128.022,128.5066,128.022,128.4472,8150.0
2024-12-06 10:10:00,129.94,130.13,129.91,130.06,17428.0,128.4868,128.6747,128.4571,128.6054,17428.0
2024-12-06 10:15:00,130.01,130.09,129.93,130.06,12281.0,128.556,128.6351,128.4769,128.6054,12281.0
2024-12-06 10:20:00,130.13,130.2,129.88,129.92,6822.0,128.6747,128.7439,128.4275,128.467,6822.0
2024-12-06 10:25:00,129.9,130.1,129.83,130.08,2917.0,128.4472,128.645,128.378,128.6252,2917.0
2024-12-06 10:30:00,130.03,130.22,129.94,130.18,14042.0,128.5758,128.7637,128.4868,128.7241,14042.0
2024-12-06 10:35:00,130.21,130.37,130.05,130.27,16898.0,128.7538,128.912,128.5956,128.8131,16898.0
2024-12-06 10:40:00,130.3,130.56,130.27,130.45,6796.0,128.8428,129.0999,128.8131,128.9911,6796.0
2024-12-06 10:45:00,130.5,130.97,130.5,130.89,24667.0,129.0405,129.5053,129.0405,129.4262,24667.0
2024-12-06 10:50:00,130.82,130.82,130.41,130.56,6832.0,129.3569,129.3569,128.9515,129.0999,6832.0
2024-12-06 10:55:00,130.6,130.85,130.6,130.72,4299.0,129.1394,129.3866,129.1394,129.2581,4299.0
2024-12-06 11:00:00,130.77,130.79,130.59,130.64,3728.0,129.3075,129.3273,129.1295,129.179,3728.0
2024-12-06 11:05:00,130.61,130.73,130.48,130.73,7000.0,129.1493,129.268,129.0207,129.268,7000.0
2024-12-06 11:10:00,130.73,130.77,130.42,130.58,7306.0,129.268,129.3075,128.9614,129.1196,7306.0
2024-12-06 11:15:00,130.58,130.68,130.3,130.3,9364.0,129.1196,129.2185,128.8428,128.8428,9364.0
2024-12-06 11:20:00,130.32,130.45,130.24,130.41,10783.0,128.8625,128.9911,128.7834,128.9515,10783.0
2024-12-06 11:25:00,130.37,130.7,130.21,130.62,6876.0,128.912,129.2383,128.7538,129.1592,6876.0
2024-12-06 11:30:00,130.62,130.88,130.55,130.84,8173.0,129.1592,129.4163,129.09,129.3767,8173.0
2024-12-06 11:35:00,130.93,130.95,130.77,130.95,8849.0,129.4657,129.4855,129.3075,129.4855,8849.0
2024-12-06 11:40:00,130.89,131.13,130.88,131.1,15985.0,129.4262,129.6635,129.4163,129.6338,15985.0
2024-12-06 11:45:00,131.02,131.11,130.91,130.99,6163.0,129.5547,129.6437,129.4459,129.525,6163.0
2024-12-06 11:50:00,130.99,131.18,130.88,131.15,2617.0,129.525,129.7129,129.4163,129.6833,2617.0
2024-12-06 11:55:00,131.09,131.23,131.04,131.21,7004.0,129.6239,129.7624,129.5745,129.7426,7004.0
2024-12-06 12:00:00,131.21,131.29,131.11,131.12,20232.0,129.7426,129.8217,129.6437,129.6536,20232.0
2024-12-06 12:05:00,131.12,131.17,131.0,131.11,16092.0,129.6536,129.703,129.5349,129.6437,16092.0
2024-12-06 12:10:00,131.07,131.12,130.99,131.07,4720.0,129.6041,129.6536,129.525,129.6041,4720.0
2024-12-06 12:15:00,131.08,131.29,131.06,131.24,22672.0,129.614,129.8217,129.5943,129.7722,22672.0
2024-12-06 12:20:00,131.13,131.27,131.13,131.15,11261.0,129.6635,129.8019,129.6635,129.6833,11261.0
2024-12-06 12:25:00,131.13,131.28,131.08,131.28,8381.0,129.6635,129.8118,129.614,129.8118,8381.0
2024-12-06 12:30:00,131.3,131.3,130.87,130.87,9711.0,129.8316,129.8316,129.4064,129.4064,9711.0
2024-12-06 12:35:00,130.91,131.02,130.82,130.86,8734.0,129.4459,129.5547,129.3569,129.3965,8734.0
2024-12-06 12:40:00,130.84,130.96,130.79,130.83,8517.0,129.3767,129.4954,129.3273,129.3668,8517.0
2024-12-06 12:45:00,130.83,131.0,130.72,130.94,8424.0,129.3668,129.5349,129.2581,129.4756,8424.0
2024-12-06 12:50:00,130.98,130.98,130.8,130.9,5288.0,129.5152,129.5152,129.3372,129.436,5288.0
2024-12-06 12:55:00,130.81,131.14,130.75,131.06,7633.0,129.3471,129.6734,129.2877,129.5943,7633.0
2024-12-06 13:00:00,131.08,131.11,130.86,130.87,9933.0,129.614,129.6437,129.3965,129.4064,9933.0
2024-12-06 13:05:00,130.81,131.17,130.81,131.17,8000.0,129.3471,129.703,129.3471,129.703,8000.0
2024-12-06 13:10:00,131.17,131.23,131.03,131.16,8792.0,129.703,129.7624,129.5646,129.6931,8792.0
2024-12-06 13:15:00,131.06,131.11,131.0,131.0,3992.0,129.5943,129.6437,129.5349,129.5349,3992.0
2024-12-06 13:20:00,131.04,131.04,130.99,130.99,2602.0,129.5745,129.5745,129.525,129.525,2602.0
2024-12-06 13:25:00,130.97,131.11,130.97,131.09,7975.0,129.5053,129.6437,129.5053,129.6239,7975.0
2024-12-06 13:30:00,131.06,131.09,130.97,131.03,12830.0,129.5943,129.6239,129.5053,129.5646,12830.0
2024-12-06 13:35:00,131.03,131.25,130.99,131.25,43555.0,129.5646,129.7821,129.525,129.7821,43555.0
2024-12-06 13:40:00,131.19,131.24,130.84,130.98,26013.0,129.7228,129.7722,129.3767,129.5152,26013.0
2024-12-06 13:45:00,130.92,131.04,130.9,131.0,4297.0,129.4558,129.5745,129.436,129.5349,4297.0
2024-12-06 13:50:00,130.98,131.01,130.89,130.9,5108.0,129.5152,129.5448,129.4262,129.436,5108.0
2024-12-06 13:55:00,130.91,131.01,130.86,130.92,7181.0,129.4459,129.5448,129.3965,129.4558,7181.0
2024-12-06 14:00:00,130.9,131.04,130.83,130.84,8724.0,129.436,129.5745,129.3668,129.3767,8724.0
2024-12-06 14:05:00,130.8,130.8,130.5,130.58,8645.0,129.3372,129.3372,129.0405,129.1196,8645.0
2024-12-06 14:10:00,130.58,130.58,130.41,130.45,5724.0,129.1196,129.1196,128.9515,128.9911,5724.0
2024-12-06 14:15:00,130.46,130.56,130.37,130.5,7717.0,129.001,129.0999,128.912,129.0405,7717.0
2024-12-06 14:20:00,130.48,130.74,130.48,130.68,5886.0,129.0207,129.2778,129.0207,129.2185,5886.0
2024-12-06 14:25:00,130.64,130.76,130.53,130.75,21237.0,129.179,129.2976,129.0702,129.2877,21237.0
2024-12-06 14:30:00,130.75,130.76,130.54,130.63,4778.0,129.2877,129.2976,129.0801,129.1691,4778.0
2024-12-06 14:35:00,130.59,130.69,130.59,130.64,6201.0,129.1295,129.2284,129.1295,129.179,6201.0
2024-12-06 14:40:00,130.62,130.71,130.57,130.71,15426.0,129.1592,129.2482,129.1097,129.2482,15426.0
2024-12-06 14:45:00,130.75,130.91,130.72,130.83,6105.0,129.2877,129.4459,129.2581,129.3668,6105.0
2024-12-06 14:50:00,130.79,130.91,130.75,130.76,7562.0,129.3273,129.4459,129.2877,129.2976,7562.0
2024-12-06 14:55:00,130.76,130.76,130.67,130.68,7490.0,129.2976,129.2976,129.2086,129.2185,7490.0
2024-12-06 15:00:00,130.67,130.68,130.26,130.29,11470.0,129.2086,129.2185,128.8032,128.8329,11470.0
2024-12-06 15:05:00,130.29,130.47,130.28,130.28,12110.0,128.8329,129.0109,128.823,128.823,12110.0
2024-12-06 15:10:00,130.28,130.37,130.25,130.35,12518.0,128.823,128.912,128.7933,128.8922,12518.0
2024-12-06 15:15:00,130.35,130.37,130.21,130.25,9078.0,128.8922,128.912,128.7538,128.7933,9078.0
2024-12-06 15:20:00,130.25,130.32,130.17,130.3,13129.0,128.7933,128.8625,128.7142,128.8428,13129.0
2024-12-06 15:25:00,130.38,130.47,130.29,130.44,15169.0,128.9219,129.0109,128.8329,128.9812,15169.0
2024-12-06 15:30:00,130.44,130.58,130.43,130.57,21896.0,128.9812,129.1196,128.9713,129.1097,21896.0
2024-12-06 15:35:00,130.56,130.67,130.53,130.59,8498.0,129.0999,129.2086,129.0702,129.1295,8498.0
2024-12-06 15:40:00,130.58,130.77,130.58,130.76,30353.0,129.1196,129.3075,129.1196,129.2976,30353.0
2024-12-06 15:45:00,130.74,130.99,130.73,130.86,24662.0,129.2778,129.525,129.268,129.3965,24662.0
2024-12-06 15:50:00,130.85,131.0,130.54,130.93,57021.0,129.3866,129.5349,129.0801,129.4657,57021.0
2024-12-06 15:55:00,130.94,131.23,130.93,131.04,121059.0,129.4756,129.7624,129.4657,129.5745,121059.0
2024-12-09 09:30:00,130.98,131.0,129.53,129.71,25473.0,129.5152,129.5349,128.0814,128.2594,25473.0
2024-12-09 09:35:00,129.87,129.87,129.13,129.33,6642.0,128.4176,128.4176,127.6858,127.8836,6642.0
2024-12-09 09:40:00,129.5,129.64,129.37,129.47,3996.0,128.0517,128.1901,127.9232,128.022,3996.0
2024-12-09 09:45:00,129.49,130.11,129.48,130.04,26893.0,128.0418,128.6549,128.0319,128.5857,26893.0
2024-12-09 09:50:00,130.18,130.28,129.8,130.13,8205.0,128.7241,128.823,128.3484,128.6747,8205.0
2024-12-09 09:55:00,130.15,130.57,130.14,130.36,11944.0,128.6944,129.1097,128.6845,128.9021,11944.0
2024-12-09 10:00:00,130.36,130.36,129.94,130.13,4135.0,128.9021,128.9021,128.4868,128.6747,4135.0
2024-12-09 10:05:00,130.05,130.06,129.8,129.95,3100.0,128.5956,128.6054,128.3484,128.4967,3100.0
2024-12-09 10:10:00,130.09,130.31,129.98,130.28,8397.0,128.6351,128.8526,128.5263,128.823,8397.0
2024-12-09 10:15:00,130.28,130.35,129.99,130.08,5978.0,128.823,128.8922,128.5362,128.6252,5978.0
2024-12-09 10:20:00,130.05,130.08,129.8,129.81,3375.0,128.5956,128.6252,128.3484,128.3582,3375.0
2024-12-09 10:25:00,129.84,129.84,129.62,129.64,2187.0,128.3879,128.3879,128.1704,128.1901,2187.0
2024-12-09 10:30:00,129.69,129.73,129.33,129.45,2975.0,128.2396,128.2791,127.8836,128.0023,2975.0
2024-12-09 10:35:00,129.4,129.42,128.85,129.07,6559.0,127.9528,127.9726,127.409,127.6265,6559.0
2024-12-09 10:40:00,129.0,129.08,128.91,129.05,8743.0,127.5573,127.6364,127.4683,127.6067,8743.0
2024-12-09 10:45:00,129.08,129.17,128.96,129.02,3243.0,127.6364,127.7254,127.5177,127.5771,3243.0
2024-12-09 10:50:00,128.97,129.03,128.9,128.94,13691.0,127.5276,127.587,127.4584,127.498,13691.0
2024-12-09 10:55:00,128.83,128.84,128.62,128.73,4424.0,127.3892,127.3991,127.1815,127.2903,4424.0
2024-12-09 11:00:00,128.76,128.77,128.35,128.46,4759.0,127.32,127.3299,126.9146,127.0233,4759.0
2024-12-09 11:05:00,128.5,128.54,128.16,128.22,9140.0,127.0629,127.1024,126.7267,126.786,9140.0
2024-12-09 11:10:00,128.11,128.52,128.04,128.46,6224.0,126.6773,127.0827,126.608,127.0233,6224.0
2024-12-09 11:15:00,128.5,128.59,128.34,128.59,18106.0,127.0629,127.1519,126.9047,127.1519,18106.0
2024-12-09 11:20:00,128.69,128.77,128.63,128.76,3101.0,127.2508,127.3299,127.1914,127.32,3101.0
2024-12-09 11:25:00,128.7,128.95,128.69,128.9,4003.0,127.2607,127.5079,127.2508,127.4584,4003.0
2024-12-09 11:30:00,128.91,129.01,128.76,128.77,6480.0,127.4683,127.5672,127.32,127.3299,6480.0
2024-12-09 11:35:00,128.76,128.76,128.42,128.47,6574.0,127.32,127.32,126.9838,127.0332,6574.0
2024-12-09 11:40:00,128.46,128.56,128.3,128.32,3787.0,127.0233,127.1222,126.8651,126.8849,3787.0
2024-12-09 11:45:00,128.39,128.42,128.27,128.36,2297.0,126.9541,126.9838,126.8355,126.9245,2297.0
2024-12-09 11:50:00,128.38,128.46,128.32,128.34,3553.0,126.9442,127.0233,126.8849,126.9047,3553.0
2024-12-09 11:55:00,128.38,128.6,128.35,128.59,2900.0,126.9442,127.1618,126.9146,127.1519,2900.0
2024-12-09 12:00:00,128.59,128.59,128.32,128.32,1800.0,127.1519,127.1519,126.8849,126.8849,1800.0
2024-12-09 12:05:00,128.38,128.46,128.11,128.45,15356.0,126.9442,127.0233,126.6773,127.0134,15356.0
2024-12-09 12:10:00,128.45,128.71,128.45,128.71,7275.0,127.0134,127.2705,127.0134,127.2705,7275.0
2024-12-09 12:15:00,128.64,128.69,128.59,128.59,4105.0,127.2013,127.2508,127.1519,127.1519,4105.0
2024-12-09 12:20:00,128.52,128.59,128.46,128.53,5891.0,127.0827,127.1519,127.0233,127.0926,5891.0
2024-12-09 12:25:00,128.62,128.62,128.48,128.53,2290.0,127.1815,127.1815,127.0431,127.0926,2290.0
2024-12-09 12:30:00,128.53,128.53,128.29,128.29,2528.0,127.0926,127.0926,126.8552,126.8552,2528.0
2024-12-09 12:35:00,128.29,128.44,128.23,128.41,4378.0,126.8552,127.0036,126.7959,126.9739,4378.0
2024-12-09 12:40:00,128.48,128.54,128.4,128.54,3521.0,127.0431,127.1024,126.964,127.1024,3521.0
2024-12-09 12:45:00,128.48,128.51,128.42,128.42,3438.0,127.0431,127.0728,126.9838,126.9838,3438.0
2024-12-09 12:50:00,128.42,128.53,128.42,128.5,3587.0,126.9838,127.0926,126.9838,127.0629,3587.0
2024-12-09 12:55:00,128.48,128.48,128.31,128.41,5606.0,127.0431,127.0431,126.875,126.9739,5606.0
2024-12-09 13:00:00,128.36,128.5,128.34,128.46,4741.0,126.9245,127.0629,126.9047,127.0233,4741.0
2024-12-09 13:05:00,128.48,128.65,128.47,128.65,3172.0,127.0431,127.2112,127.0332,127.2112,3172.0
2024-12-09 13:10:00,128.59,128.7,128.54,128.61,5768.0,127.1519,127.2607,127.1024,127.1717,5768.0
2024-12-09 13:15:00,128.58,128.58,128.5,128.56,4221.0,127.142,127.142,127.0629,127.1222,4221.0
2024-12-09 13:20:00,128.59,128.68,128.52,128.53,4123.0,127.1519,127.2409,127.0827,127.0926,4123.0
2024-12-09 13:25:00,128.55,128.66,128.55,128.61,6017.0,127.1123,127.2211,127.1123,127.1717,6017.0
2024-12-09 13:30:00,128.61,128.92,128.57,128.87,6787.0,127.1717,127.4782,127.1321,127.4288,6787.0
2024-12-09 13:35:00,128.91,128.96,128.84,128.84,4541.0,127.4683,127.5177,127.3991,127.3991,4541.0
2024-12-09 13:40:00,128.87,128.9,128.82,128.87,3461.0,127.4288,127.4584,127.3793,127.4288,3461.0
2024-12-09 13:45:00,128.86,128.93,128.79,128.91,3761.0,127.4189,127.4881,127.3496,127.4683,3761.0
2024-12-09 13:50:00,128.88,128.92,128.73,128.79,11809.0,127.4386,127.4782,127.2903,127.3496,11809.0
2024-12-09 13:55:00,128.72,128.72,128.58,128.58,3354.0,127.2804,127.2804,127.142,127.142,3354.0
2024-12-09 14:00:00,128.58,128.67,128.51,128.64,7827.0,127.142,127.231,127.0728,127.2013,7827.0
2024-12-09 14:05:00,128.68,128.72,128.55,128.64,22589.0,127.2409,127.2804,127.1123,127.2013,22589.0
2024-12-09 14:10:00,128.7,128.75,128.63,128.66,8028.0,127.2607,127.3101,127.1914,127.2211,8028.0
2024-12-09 14:15:00,128.66,128.66,128.54,128.55,7558.0,127.2211,127.2211,127.1024,127.1123,7558.0
2024-12-09 14:20:00,128.49,128.51,128.4,128.4,3630.0,127.053,127.0728,126.964,126.964,3630.0
2024-12-09 14:25:00,128.43,128.44,128.34,128.36,5741.0,126.9937,127.0036,126.9047,126.9245,5741.0
2024-12-09 14:30:00,128.39,128.45,128.34,128.34,6327.0,126.9541,127.0134,126.9047,126.9047,6327.0
2024-12-09 14:35:00,128.38,128.43,128.34,128.36,7542.0,126.9442,126.9937,126.9047,126.9245,7542.0
2024-12-09 14:40:00,128.36,128.38,128.15,128.25,6397.0,126.9245,126.9442,126.7168,126.8157,6397.0
2024-12-09 14:45:00,128.27,128.28,128.2,128.26,5028.0,126.8355,126.8454,126.7662,126.8256,5028.0
2024-12-09 14:50:00,128.24,128.29,128.14,128.27,5335.0,126.8058,126.8552,126.7069,126.8355,5335.0
2024-12-09 14:55:00,128.33,128.34,128.23,128.25,5695.0,126.8948,126.9047,126.7959,126.8157,5695.0
2024-12-09 15:00:00,128.25,128.25,128.11,128.22,6087.0,126.8157,126.8157,126.6773,126.786,6087.0
2024-12-09 15:05:00,128.2,128.2,128.08,128.09,4717.0,126.7662,126.7662,126.6476,126.6575,4717.0
2024-12-09 15:10:00,128.1,128.2,128.06,128.18,9123.0,126.6674,126.7662,126.6278,126.7465,9123.0
2024-12-09 15:15:00,128.17,128.18,128.12,128.17,6650.0,126.7366,126.7465,126.6871,126.7366,6650.0
2024-12-09 15:20:00,128.22,128.22,128.11,128.13,6479.0,126.786,126.786,126.6773,126.697,6479.0
2024-12-09 15:25:00,128.16,128.27,128.16,128.19,7372.0,126.7267,126.8355,126.7267,126.7564,7372.0
2024-12-09 15:30:00,128.19,128.19,128.04,128.05,10492.0,126.7564,126.7564,126.608,126.6179,10492.0
2024-12-09 15:35:00,128.05,128.05,127.91,127.97,8610.0,126.6179,126.6179,126.4795,126.5388,8610.0
2024-12-09 15:40:00,127.97,127.97,127.8,127.8,15268.0,126.5388,126.5388,126.3707,126.3707,15268.0
2024-12-09 15:45:00,127.79,127.79,127.68,127.73,23040.0,126.3608,126.3608,126.2521,126.3015,23040.0
2024-12-09 15:50:00,127.75,128.08,127.68,127.69,36146.0,126.3213,126.6476,126.2521,126.2619,36146.0
2024-12-09 15:55:00,127.7,127.7,127.45,127.6,110107.0,126.2718,126.2718,126.0246,126.173,110107.0
2024-12-10 09:30:00,127.41,128.53,127.41,127.72,24880.0,125.9851,127.0926,125.9851,126.2916,24880.0
2024-12-10 09:35:00,127.98,127.98,127.22,127.22,3948.0,126.5487,126.5487,125.7972,125.7972,3948.0
2024-12-10 09:40:00,127.16,127.21,126.79,126.81,6006.0,125.7379,125.7873,125.372,125.3918,6006.0
2024-12-10 09:45:00,126.89,126.89,126.37,126.44,5193.0,125.4709,125.4709,124.9567,125.0259,5193.0
2024-12-10 09:50:00,126.43,126.43,125.88,125.93,5110.0,125.016,125.016,124.4722,124.5216,5110.0
2024-12-10 09:55:00,125.95,125.95,124.89,125.01,40019.0,124.5414,124.5414,123.4933,123.6119,40019.0
2024-12-10 10:00:00,125.01,125.01,123.45,123.71,43765.0,123.6119,123.6119,122.0694,122.3265,43765.0
2024-12-10 10:05:00,124.0,124.03,123.24,123.51,18021.0,122.6132,122.6429,121.8617,122.1287,18021.0
2024-12-10 10:10:00,123.66,123.66,123.16,123.17,6463.0,122.277,122.277,121.7826,121.7925,6463.0
2024-12-10 10:15:00,123.25,123.25,122.51,122.62,35418.0,121.8716,121.8716,121.1399,121.2487,35418.0
2024-12-10 10:20:00,122.55,123.17,122.51,123.12,27600.0,121.1794,121.7925,121.1399,121.7431,27600.0
2024-12-10 10:25:00,122.97,123.33,122.74,122.83,17649.0,121.5947,121.9507,121.3673,121.4563,17649.0
2024-12-10 10:30:00,122.79,122.91,122.62,122.81,12546.0,121.4167,121.5354,121.2487,121.4365,12546.0
2024-12-10 10:35:00,122.8,122.91,122.74,122.75,3509.0,121.4266,121.5354,121.3673,121.3772,3509.0
2024-12-10 10:40:00,122.74,123.08,122.69,123.04,8373.0,121.3673,121.7035,121.3179,121.664,8373.0
2024-12-10 10:45:00,123.04,123.29,123.03,123.23,6158.0,121.664,121.9112,121.6541,121.8518,6158.0
2024-12-10 10:50:00,123.17,123.17,122.86,122.86,12173.0,121.7925,121.7925,121.486,121.486,12173.0
2024-12-10 10:55:00,122.87,122.87,122.53,122.67,10136.0,121.4959,121.4959,121.1597,121.2981,10136.0
2024-12-10 11:00:00,122.67,122.76,122.37,122.42,5663.0,121.2981,121.3871,121.0014,121.0509,5663.0
2024-12-10 11:05:00,122.4,122.66,122.15,122.29,39024.0,121.0311,121.2882,120.7839,120.9223,39024.0
2024-12-10 11:10:00,122.18,122.19,121.95,122.08,13246.0,120.8136,120.8235,120.5861,120.7147,13246.0
2024-12-10 11:15:00,122.09,122.1,121.89,122.03,13916.0,120.7246,120.7345,120.5268,120.6652,13916.0
2024-12-10 11:20:00,122.07,122.32,121.91,122.0,9365.0,120.7048,120.952,120.5466,120.6356,9365.0
2024-12-10 11:25:00,122.05,122.05,121.82,122.03,7095.0,120.685,120.685,120.4576,120.6652,7095.0
2024-12-10 11:30:00,121.9,121.9,121.69,121.73,5334.0,120.5367,120.5367,120.3291,120.3686,5334.0
2024-12-10 11:35:00,121.66,121.84,121.45,121.46,8946.0,120.2994,120.4774,120.0917,120.1016,8946.0
2024-12-10 11:40:00,121.52,121.66,121.43,121.53,7434.0,120.161,120.2994,120.072,120.1708,7434.0
2024-12-10 11:45:00,121.59,121.77,121.54,121.77,6559.0,120.2302,120.4082,120.1807,120.4082,6559.0
2024-12-10 11:50:00,121.75,121.81,121.64,121.65,4714.0,120.3884,120.4477,120.2796,120.2895,4714.0
2024-12-10 11:55:00,121.51,121.74,121.37,121.51,14743.0,120.1511,120.3785,120.0126,120.1511,14743.0
2024-12-10 12:00:00,121.5,122.0,121.48,121.92,11363.0,120.1412,120.6356,120.1214,120.5565,11363.0
2024-12-10 12:05:00,121.93,122.04,121.72,121.73,3790.0,120.5664,120.6751,120.3587,120.3686,3790.0
2024-12-10 12:10:00,121.64,121.99,121.49,121.92,10575.0,120.2796,120.6257,120.1313,120.5565,10575.0
2024-12-10 12:15:00,121.84,121.91,121.52,121.61,8772.0,120.4774,120.5466,120.161,120.2499,8772.0
2024-12-10 12:20:00,121.61,121.94,121.61,121.94,7905.0,120.2499,120.5763,120.2499,120.5763,7905.0
2024-12-10 12:25:00,121.94,121.96,121.68,121.9,6689.0,120.5763,120.596,120.3192,120.5367,6689.0
2024-12-10 12:30:00,121.86,122.04,121.59,121.97,11606.0,120.4972,120.6751,120.2302,120.6059,11606.0
2024-12-10 12:35:00,121.93,121.99,121.75,121.75,4605.0,120.5664,120.6257,120.3884,120.3884,4605.0
2024-12-10 12:40:00,121.78,121.78,121.62,121.62,1898.0,120.418,120.418,120.2598,120.2598,1898.0
2024-12-10 12:45:00,121.64,121.68,121.51,121.6,5809.0,120.2796,120.3192,120.1511,120.2401,5809.0
2024-12-10 12:50:00,121.58,121.61,121.44,121.56,7127.0,120.2203,120.2499,120.0818,120.2005,7127.0
2024-12-10 12:55:00,121.42,121.54,121.37,121.4,5353.0,120.0621,120.1807,120.0126,120.0423,5353.0
2024-12-10 13:00:00,121.44,121.44,121.21,121.26,10308.0,120.0818,120.0818,119.8544,119.9039,10308.0
2024-12-10 13:05:00,121.16,121.36,121.06,121.18,6286.0,119.805,120.0027,119.7061,119.8248,6286.0
2024-12-10 13:10:00,121.18,121.27,121.07,121.27,4054.0,119.8248,119.9137,119.716,119.9137,4054.0
2024-12-10 13:15:00,121.26,121.63,121.22,121.61,6477.0,119.9039,120.2697,119.8643,120.2499,6477.0
2024-12-10 13:20:00,121.61,121.67,121.55,121.62,4937.0,120.2499,120.3093,120.1906,120.2598,4937.0
2024-12-10 13:25:00,121.64,122.12,121.64,122.05,21264.0,120.2796,120.7542,120.2796,120.685,21264.0
2024-12-10 13:30:00,122.05,122.23,121.99,122.15,5298.0,120.685,120.863,120.6257,120.7839,5298.0
2024-12-10 13:35:00,122.15,122.26,121.89,121.94,5146.0,120.7839,120.8927,120.5268,120.5763,5146.0
2024-12-10 13:40:00,121.95,122.0,121.9,121.9,4632.0,120.5861,120.6356,120.5367,120.5367,4632.0
2024-12-10 13:45:00,121.88,122.03,121.76,121.94,7328.0,120.5169,120.6652,120.3983,120.5763,7328.0
2024-12-10 13:50:00,121.82,121.87,121.76,121.78,2309.0,120.4576,120.507,120.3983,120.418,2309.0
2024-12-10 13:55:00,121.77,121.81,121.7,121.71,4808.0,120.4082,120.4477,120.3389,120.3488,4808.0
2024-12-10 14:00:00,121.7,121.84,121.61,121.8,4475.0,120.3389,120.4774,120.2499,120.4378,4475.0
2024-12-10 14:05:00,121.79,121.86,121.54,121.54,4944.0,120.4279,120.4972,120.1807,120.1807,4944.0
2024-12-10 14:10:00,121.61,121.63,121.52,121.63,7555.0,120.2499,120.2697,120.161,120.2697,7555.0
2024-12-10 14:15:00,121.63,121.91,121.55,121.9,9037.0,120.2697,120.5466,120.1906,120.5367,9037.0
2024-12-10 14:20:00,121.95,121.99,121.8,121.8,6638.0,120.5861,120.6257,120.4378,120.4378,6638.0
2024-12-10 14:25:00,121.83,121.93,121.71,121.72,5550.0,120.4675,120.5664,120.3488,120.3587,5550.0
2024-12-10 14:30:00,121.66,121.82,121.62,121.8,7454.0,120.2994,120.4576,120.2598,120.4378,7454.0
2024-12-10 14:35:00,121.8,121.83,121.67,121.69,5375.0,120.4378,120.4675,120.3093,120.3291,5375.0
2024-12-10 14:40:00,121.73,121.74,121.61,121.61,10767.0,120.3686,120.3785,120.2499,120.2499,10767.0
2024-12-10 14:45:00,121.61,121.61,121.46,121.48,4985.0,120.2499,120.2499,120.1016,120.1214,4985.0
2024-12-10 14:50:00,121.51,121.57,121.35,121.48,37104.0,120.1511,120.2104,119.9929,120.1214,37104.0
2024-12-10 14:55:00,121.46,121.47,121.17,121.23,16435.0,120.1016,120.1115,119.8149,119.8742,16435.0
2024-12-10 15:00:00,121.23,121.36,120.88,120.97,9799.0,119.8742,120.0027,119.5281,119.6171,9799.0
2024-12-10 15:05:00,120.97,121.03,120.88,120.98,8741.0,119.6171,119.6764,119.5281,119.627,8741.0
2024-12-10 15:10:00,121.05,121.06,120.76,120.79,16000.0,119.6962,119.7061,119.4095,119.4391,16000.0
2024-12-10 15:15:00,120.78,121.04,120.74,121.02,56593.0,119.4292,119.6863,119.3897,119.6665,56593.0
2024-12-10 15:20:00,120.95,121.04,120.86,120.99,9103.0,119.5973,119.6863,119.5083,119.6369,9103.0
2024-12-10 15:25:00,120.97,120.99,120.79,120.85,18952.0,119.6171,119.6369,119.4391,119.4984,18952.0
2024-12-10 15:30:00,120.85,120.85,120.62,120.76,12028.0,119.4984,119.4984,119.271,119.4095,12028.0
2024-12-10 15:35:00,120.76,120.88,120.75,120.84,14293.0,119.4095,119.5281,119.3996,119.4886,14293.0
2024-12-10 15:40:00,120.84,120.98,120.73,120.97,17351.0,119.4886,119.627,119.3798,119.6171,17351.0
2024-12-10 15:45:00,121.0,121.02,120.82,120.83,20436.0,119.6468,119.6665,119.4688,119.4787,20436.0
2024-12-10 15:50:00,120.82,121.08,120.77,121.04,50382.0,119.4688,119.7259,119.4193,119.6863,50382.0
2024-12-10 15:55:00,121.09,121.31,121.09,121.28,165802.0,119.7358,119.9533,119.7358,119.9236,165802.0
2024-12-11 09:30:00,122.31,122.31,121.63,121.74,24291.0,120.9421,120.9421,120.2697,120.3785,24291.0
2024-12-11 09:35:00,122.09,122.1,121.32,121.48,4037.0,120.7246,120.7345,119.9632,120.1214,4037.0
2024-12-11 09:40:00,121.63,121.79,121.42,121.42,5088.0,120.2697,120.4279,120.0621,120.0621,5088.0
2024-12-11 09:45:00,121.37,122.52,121.36,122.3,7758.0,120.0126,121.1498,120.0027,120.9322,7758.0
2024-12-11 09:50:00,122.3,122.55,122.1,122.1,6891.0,120.9322,121.1794,120.7345,120.7345,6891.0
2024-12-11 09:55:00,122.2,122.45,122.1,122.45,14429.0,120.8333,121.0806,120.7345,121.0806,14429.0
2024-12-11 10:00:00,122.31,122.33,122.14,122.19,5729.0,120.9421,120.9619,120.774,120.8235,5729.0
2024-12-11 10:05:00,122.18,122.18,121.82,121.87,3868.0,120.8136,120.8136,120.4576,120.507,3868.0
2024-12-11 10:10:00,121.85,121.86,121.74,121.82,4667.0,120.4873,120.4972,120.3785,120.4576,4667.0
2024-12-11 10:15:00,121.75,121.85,121.7,121.82,4200.0,120.3884,120.4873,120.3389,120.4576,4200.0
2024-12-11 10:20:00,121.86,122.33,121.86,121.97,51318.0,120.4972,120.9619,120.4972,120.6059,51318.0
2024-12-11 10:25:00,121.9,122.06,121.78,121.84,31705.0,120.5367,120.6949,120.418,120.4774,31705.0
2024-12-11 10:30:00,121.88,122.3,121.83,122.3,35152.0,120.5169,120.9322,120.4675,120.9322,35152.0
2024-12-11 10:35:00,122.3,122.69,122.28,122.65,26243.0,120.9322,121.3179,120.9125,121.2783,26243.0
2024-12-11 10:40:00,122.6,122.8,122.36,122.38,19158.0,121.2289,121.4266,120.9916,121.0113,19158.0
2024-12-11 10:45:00,122.28,122.67,122.23,122.63,18254.0,120.9125,121.2981,120.863,121.2585,18254.0
2024-12-11 10:50:00,122.63,122.86,122.59,122.74,6919.0,121.2585,121.486,121.219,121.3673,6919.0
2024-12-11 10:55:00,122.73,123.07,122.66,123.0,5552.0,121.3574,121.6936,121.2882,121.6244,5552.0
2024-12-11 11:00:00,123.04,123.44,122.97,123.3,10109.0,121.664,122.0595,121.5947,121.921,10109.0
2024-12-11 11:05:00,123.34,123.66,123.29,123.66,8203.0,121.9606,122.277,121.9112,122.277,8203.0
2024-12-11 11:10:00,123.61,124.07,123.58,123.95,15862.0,122.2276,122.6824,122.1979,122.5638,15862.0
2024-12-11 11:15:00,124.0,124.18,123.72,123.95,12004.0,122.6132,122.7912,122.3363,122.5638,12004.0
2024-12-11 11:20:00,123.88,124.15,123.74,124.1,3484.0,122.4946,122.7615,122.3561,122.7121,3484.0
2024-12-11 11:25:00,124.14,124.19,124.03,124.08,3794.0,122.7517,122.8011,122.6429,122.6923,3794.0
2024-12-11 11:30:00,124.01,124.09,123.92,124.07,4390.0,122.6231,122.7022,122.5341,122.6824,4390.0
2024-12-11 11:35:00,124.07,124.14,123.99,124.13,5731.0,122.6824,122.7517,122.6033,122.7418,5731.0
2024-12-11 11:40:00,124.12,124.42,124.12,124.36,10468.0,122.7319,123.0285,122.7319,122.9692,10468.0
2024-12-11 11:45:00,124.33,124.78,124.32,124.73,21359.0,122.9395,123.3845,122.9296,123.3351,21359.0
2024-12-11 11:50:00,124.73,124.93,124.55,124.61,16456.0,123.3351,123.5328,123.1571,123.2164,16456.0
2024-12-11 11:55:00,124.58,124.93,124.55,124.91,5801.0,123.1867,123.5328,123.1571,123.513,5801.0
2024-12-11 12:00:00,124.87,124.96,124.76,124.8,10578.0,123.4735,123.5625,123.3647,123.4043,10578.0
2024-12-11 12:05:00,124.75,124.84,124.72,124.73,7331.0,123.3548,123.4438,123.3252,123.3351,7331.0
2024-12-11 12:10:00,124.73,124.76,124.59,124.59,6195.0,123.3351,123.3647,123.1966,123.1966,6195.0
2024-12-11 12:15:00,124.59,124.68,124.2,124.22,6196.0,123.1966,123.2856,122.811,122.8308,6196.0
2024-12-11 12:20:00,124.22,124.52,124.16,124.51,6343.0,122.8308,123.1274,122.7714,123.1175,6343.0
2024-12-11 12:25:00,124.5,124.51,124.22,124.23,3583.0,123.1076,123.1175,122.8308,122.8406,3583.0
2024-12-11 12:30:00,124.23,124.31,124.06,124.31,8121.0,122.8406,122.9198,122.6725,122.9198,8121.0
2024-12-11 12:35:00,124.22,124.28,124.12,124.16,1940.0,122.8308,122.8901,122.7319,122.7714,1940.0
2024-12-11 12:40:00,124.16,124.16,123.95,123.95,2566.0,122.7714,122.7714,122.5638,122.5638,2566.0
2024-12-11 12:45:00,124.0,124.05,123.95,124.04,1755.0,122.6132,122.6627,122.5638,122.6528,1755.0
2024-12-11 12:50:00,124.03,124.04,123.79,123.8,3940.0,122.6429,122.6528,122.4056,122.4155,3940.0
2024-12-11 12:55:00,123.8,123.86,123.77,123.79,4479.0,122.4155,122.4748,122.3858,122.4056,4479.0
2024-12-11 13:00:00,123.86,124.0,123.86,123.93,1966.0,122.4748,122.6132,122.4748,122.544,1966.0
2024-12-11 13:05:00,123.97,124.0,123.86,123.91,2046.0,122.5836,122.6132,122.4748,122.5242,2046.0
2024-12-11 13:10:00,123.9,123.99,123.74,123.74,3899.0,122.5143,122.6033,122.3561,122.3561,3899.0
2024-12-11 13:15:00,123.71,123.88,123.71,123.88,4600.0,122.3265,122.4946,122.3265,122.4946,4600.0
2024-12-11 13:20:00,123.88,123.99,123.87,123.97,4249.0,122.4946,122.6033,122.4847,122.5836,4249.0
2024-12-11 13:25:00,123.99,124.09,123.97,124.06,3265.0,122.6033,122.7022,122.5836,122.6725,3265.0
2024-12-11 13:30:00,124.1,124.15,123.98,123.98,3880.0,122.7121,122.7615,122.5934,122.5934,3880.0
2024-12-11 13:35:00,123.99,124.05,123.85,123.88,6547.0,122.6033,122.6627,122.4649,122.4946,6547.0
2024-12-11 13:40:00,123.87,123.87,123.63,123.64,3978.0,122.4847,122.4847,122.2474,122.2572,3978.0
2024-12-11 13:45:00,123.66,123.66,123.47,123.48,5725.0,122.277,122.277,122.0891,122.099,5725.0
2024-12-11 13:50:00,123.5,123.66,123.47,123.66,9597.0,122.1188,122.277,122.0891,122.277,9597.0
2024-12-11 13:55:00,123.66,123.72,123.57,123.67,3302.0,122.277,122.3363,122.188,122.2869,3302.0
2024-12-11 14:00:00,123.61,123.66,123.58,123.58,3200.0,122.2276,122.277,122.1979,122.1979,3200.0
2024-12-11 14:05:00,123.61,123.81,123.6,123.76,5793.0,122.2276,122.4253,122.2177,122.3759,5793.0
2024-12-11 14:10:00,123.77,123.88,123.76,123.88,7226.0,122.3858,122.4946,122.3759,122.4946,7226.0
2024-12-11 14:15:00,123.86,123.89,123.79,123.85,6609.0,122.4748,122.5044,122.4056,122.4649,6609.0
2024-12-11 14:20:00,123.8,123.85,123.72,123.83,8243.0,122.4155,122.4649,122.3363,122.4451,8243.0
2024-12-11 14:25:00,123.84,123.96,123.84,123.92,2152.0,122.455,122.5737,122.455,122.5341,2152.0
2024-12-11 14:30:00,123.89,124.11,123.87,124.11,8555.0,122.5044,122.722,122.4847,122.722,8555.0
2024-12-11 14:35:00,124.1,124.15,124.03,124.04,3910.0,122.7121,122.7615,122.6429,122.6528,3910.0
2024-12-11 14:40:00,124.04,124.08,123.97,123.98,5250.0,122.6528,122.6923,122.5836,122.5934,5250.0
2024-12-11 14:45:00,123.97,124.0,123.9,123.92,2409.0,122.5836,122.6132,122.5143,122.5341,2409.0
2024-12-11 14:50:00,123.88,123.93,123.85,123.85,5409.0,122.4946,122.544,122.4649,122.4649,5409.0
2024-12-11 14:55:00,123.87,123.97,123.86,123.96,4740.0,122.4847,122.5836,122.4748,122.5737,4740.0
2024-12-11 15:00:00,123.99,124.06,123.9,123.9,8295.0,122.6033,122.6725,122.5143,122.5143,8295.0
2024-12-11 15:05:00,123.92,123.98,123.61,123.65,12227.0,122.5341,122.5934,122.2276,122.2671,12227.0
2024-12-11 15:10:00,123.68,123.79,123.66,123.76,6412.0,122.2968,122.4056,122.277,122.3759,6412.0
2024-12-11 15:15:00,123.75,123.79,123.59,123.66,10237.0,122.366,122.4056,122.2078,122.277,10237.0
2024-12-11 15:20:00,123.68,123.7,123.56,123.6,5687.0,122.2968,122.3166,122.1781,122.2177,5687.0
2024-12-11 15:25:00,123.62,123.63,123.57,123.57,4561.0,122.2375,122.2474,122.188,122.188,4561.0
2024-12-11 15:30:00,123.53,123.53,123.18,123.19,11419.0,122.1485,122.1485,121.8024,121.8123,11419.0
2024-12-11 15:35:00,123.19,123.19,123.08,123.11,2945.0,121.8123,121.8123,121.7035,121.7332,2945.0
2024-12-11 15:40:00,123.11,123.17,122.98,122.98,11468.0,121.7332,121.7925,121.6046,121.6046,11468.0
2024-12-11 15:45:00,123.05,123.07,122.98,122.98,5155.0,121.6738,121.6936,121.6046,121.6046,5155.0
2024-12-11 15:50:00,122.97,122.98,122.75,122.84,36351.0,121.5947,121.6046,121.3772,121.4662,36351.0
2024-12-11 15:55:00,122.77,122.8,122.51,122.57,143270.0,121.397,121.4266,121.1399,121.1992,143270.0
2024-12-12 09:30:00,122.11,122.83,121.81,121.81,16384.0,120.7444,121.4563,120.4477,120.4477,16384.0
2024-12-12 09:35:00,121.89,122.84,121.89,122.84,2630.0,120.5268,121.4662,120.5268,121.4662,2630.0
2024-12-12 09:40:00,122.95,123.05,122.33,122.53,9084.0,121.575,121.6738,120.9619,121.1597,9084.0
2024-12-12 09:45:00,122.53,123.08,122.34,123.02,7873.0,121.1597,121.7035,120.9718,121.6442,7873.0
2024-12-12 09:50:00,122.9,122.9,122.58,122.83,4462.0,121.5255,121.5255,121.2091,121.4563,4462.0
2024-12-12 09:55:00,122.81,122.81,122.59,122.74,2535.0,121.4365,121.4365,121.219,121.3673,2535.0
2024-12-12 10:00:00,122.65,123.08,122.53,123.08,4431.0,121.2783,121.7035,121.1597,121.7035,4431.0
2024-12-12 10:05:00,123.08,123.24,123.0,123.01,3000.0,121.7035,121.8617,121.6244,121.6343,3000.0
2024-12-12 10:10:00,123.0,123.03,122.94,123.03,2137.0,121.6244,121.6541,121.5651,121.6541,2137.0
2024-12-12 10:15:00,123.0,123.18,122.9,123.18,5612.0,121.6244,121.8024,121.5255,121.8024,5612.0
2024-12-12 10:20:00,123.18,123.48,123.01,123.4,4943.0,121.8024,122.099,121.6343,122.0199,4943.0
2024-12-12 10:25:00,123.29,123.41,123.17,123.2,1981.0,121.9112,122.0298,121.7925,121.8222,1981.0
2024-12-12 10:30:00,123.13,123.19,122.98,123.03,5304.0,121.7529,121.8123,121.6046,121.6541,5304.0
2024-12-12 10:35:00,123.03,123.4,123.02,123.37,6430.0,121.6541,122.0199,121.6442,121.9903,6430.0
2024-12-12 10:40:00,123.36,123.37,123.22,123.22,5366.0,121.9804,121.9903,121.8419,121.8419,5366.0
2024-12-12 10:45:00,123.2,123.2,123.03,123.13,4115.0,121.8222,121.8222,121.6541,121.7529,4115.0
2024-12-12 10:50:00,123.13,123.18,123.05,123.06,5978.0,121.7529,121.8024,121.6738,121.6837,5978.0
2024-12-12 10:55:00,123.06,123.13,123.01,123.13,7865.0,121.6837,121.7529,121.6343,121.7529,7865.0
2024-12-12 11:00:00,123.17,123.43,123.16,123.41,8817.0,121.7925,122.0496,121.7826,122.0298,8817.0
2024-12-12 11:05:00,123.42,123.43,123.27,123.4,7502.0,122.0397,122.0496,121.8914,122.0199,7502.0
2024-12-12 11:10:00,123.4,123.46,123.24,123.24,5149.0,122.0199,122.0793,121.8617,121.8617,5149.0
2024-12-12 11:15:00,123.29,123.4,123.22,123.36,4964.0,121.9112,122.0199,121.8419,121.9804,4964.0
2024-12-12 11:20:00,123.36,123.36,123.12,123.12,3076.0,121.9804,121.9804,121.7431,121.7431,3076.0
2024-12-12 11:25:00,123.1,123.3,123.1,123.17,4323.0,121.7233,121.921,121.7233,121.7925,4323.0
2024-12-12 11:30:00,123.28,123.47,123.22,123.44,3978.0,121.9013,122.0891,121.8419,122.0595,3978.0
2024-12-12 11:35:00,123.45,123.45,123.36,123.42,1318.0,122.0694,122.0694,121.9804,122.0397,1318.0
2024-12-12 11:40:00,123.37,123.44,123.37,123.39,1500.0,121.9903,122.0595,121.9903,122.01,1500.0
2024-12-12 11:45:00,123.34,123.34,123.07,123.29,1946.0,121.9606,121.9606,121.6936,121.9112,1946.0
2024-12-12 11:50:00,123.25,123.3,123.24,123.29,600.0,121.8716,121.921,121.8617,121.9112,600.0
2024-12-12 11:55:00,123.26,123.26,123.11,123.11,2302.0,121.8815,121.8815,121.7332,121.7332,2302.0
2024-12-12 12:00:00,123.14,123.48,123.14,123.43,5568.0,121.7628,122.099,121.7628,122.0496,5568.0
2024-12-12 12:05:00,123.47,123.58,123.34,123.51,2874.0,122.0891,122.1979,121.9606,122.1287,2874.0
2024-12-12 12:10:00,123.55,123.6,123.51,123.56,3805.0,122.1682,122.2177,122.1287,122.1781,3805.0
2024-12-12 12:15:00,123.59,123.62,123.56,123.6,2941.0,122.2078,122.2375,122.1781,122.2177,2941.0
2024-12-12 12:20:00,123.6,123.7,123.54,123.65,2829.0,122.2177,122.3166,122.1584,122.2671,2829.0
2024-12-12 12:25:00,123.62,123.73,123.49,123.55,2599.0,122.2375,122.3462,122.1089,122.1682,2599.0
2024-12-12 12:30:00,123.5,123.5,123.28,123.35,3417.0,122.1188,122.1188,121.9013,121.9705,3417.0
2024-12-12 12:35:00,123.38,123.5,123.3,123.3,5536.0,122.0002,122.1188,121.921,121.921,5536.0
2024-12-12 12:40:00,123.41,123.76,123.25,123.69,7722.0,122.0298,122.3759,121.8716,122.3067,7722.0
2024-12-12 12:45:00,123.64,123.79,123.61,123.64,4434.0,122.2572,122.4056,122.2276,122.2572,4434.0
2024-12-12 12:50:00,123.6,123.88,123.6,123.78,6112.0,122.2177,122.4946,122.2177,122.3957,6112.0
2024-12-12 12:55:00,123.88,123.99,123.77,123.77,6929.0,122.4946,122.6033,122.3858,122.3858,6929.0
2024-12-12 13:00:00,123.89,124.05,123.83,123.9,8048.0,122.5044,122.6627,122.4451,122.5143,8048.0
2024-12-12 13:05:00,123.89,124.06,123.89,124.06,4697.0,122.5044,122.6725,122.5044,122.6725,4697.0
2024-12-12 13:10:00,123.97,124.16,123.97,124.15,2744.0,122.5836,122.7714,122.5836,122.7615,2744.0
2024-12-12 13:15:00,124.16,124.22,124.09,124.13,3419.0,122.7714,122.8308,122.7022,122.7418,3419.0
2024-12-12 13:20:00,124.18,124.26,124.03,124.1,9320.0,122.7912,122.8703,122.6429,122.7121,9320.0
2024-12-12 13:25:00,124.05,124.29,124.05,124.17,9136.0,122.6627,122.9,122.6627,122.7813,9136.0
2024-12-12 13:30:00,124.14,124.23,123.95,124.02,3467.0,122.7517,122.8406,122.5638,122.633,3467.0
2024-12-12 13:35:00,123.98,124.0,123.88,123.95,3230.0,122.5934,122.6132,122.4946,122.5638,3230.0
2024-12-12 13:40:00,123.96,124.15,123.86,124.1,5562.0,122.5737,122.7615,122.4748,122.7121,5562.0
2024-12-12 13:45:00,124.16,124.22,124.06,124.22,4054.0,122.7714,122.8308,122.6725,122.8308,4054.0
2024-12-12 13:50:00,124.21,124.23,124.1,124.22,4497.0,122.8209,122.8406,122.7121,122.8308,4497.0
2024-12-12 13:55:00,124.19,124.19,124.09,124.16,4700.0,122.8011,122.8011,122.7022,122.7714,4700.0
2024-12-12 14:00:00,124.15,124.27,124.11,124.25,3526.0,122.7615,122.8802,122.722,122.8604,3526.0
2024-12-12 14:05:00,124.25,124.25,124.19,124.21,2939.0,122.8604,122.8604,122.8011,122.8209,2939.0
2024-12-12 14:10:00,124.24,124.28,124.14,124.16,4035.0,122.8505,122.8901,122.7517,122.7714,4035.0
2024-12-12 14:15:00,124.16,124.17,124.05,124.05,3998.0,122.7714,122.7813,122.6627,122.6627,3998.0
2024-12-12 14:20:00,123.99,124.1,123.93,124.09,3000.0,122.6033,122.7121,122.544,122.7022,3000.0
2024-12-12 14:25:00,124.09,124.11,123.94,123.94,3307.0,122.7022,122.722,122.5539,122.5539,3307.0
2024-12-12 14:30:00,124.02,124.14,124.02,124.14,3119.0,122.633,122.7517,122.633,122.7517,3119.0
2024-12-12 14:35:00,124.1,124.14,124.01,124.04,2356.0,122.7121,122.7517,122.6231,122.6528,2356.0
2024-12-12 14:40:00,124.03,124.08,123.97,124.08,4055.0,122.6429,122.6923,122.5836,122.6923,4055.0
2024-12-12 14:45:00,124.06,124.13,124.05,124.05,2707.0,122.6725,122.7418,122.6627,122.6627,2707.0
2024-12-12 14:50:00,124.08,124.09,124.06,124.08,2587.0,122.6923,122.7022,122.6725,122.6923,2587.0
2024-12-12 14:55:00,124.06,124.06,123.98,124.02,3316.0,122.6725,122.6725,122.5934,122.633,3316.0
2024-12-12 15:00:00,124.01,124.01,123.76,123.81,6895.0,122.6231,122.6231,122.3759,122.4253,6895.0
2024-12-12 15:05:00,123.83,123.91,123.82,123.86,5113.0,122.4451,122.5242,122.4352,122.4748,5113.0
2024-12-12 15:10:00,123.82,123.89,123.82,123.89,5030.0,122.4352,122.5044,122.4352,122.5044,5030.0
2024-12-12 15:15:00,123.94,123.98,123.88,123.88,4545.0,122.5539,122.5934,122.4946,122.4946,4545.0
2024-12-12 15:20:00,123.89,123.91,123.82,123.87,4091.0,122.5044,122.5242,122.4352,122.4847,4091.0
2024-12-12 15:25:00,123.88,123.88,123.72,123.79,5826.0,122.4946,122.4946,122.3363,122.4056,5826.0
2024-12-12 15:30:00,123.79,123.89,123.78,123.89,4186.0,122.4056,122.5044,122.3957,122.5044,4186.0
2024-12-12 15:35:00,123.86,123.89,123.75,123.76,4801.0,122.4748,122.5044,122.366,122.3759,4801.0
2024-12-12 15:40:00,123.76,123.84,123.63,123.8,10696.0,122.3759,122.455,122.2474,122.4155,10696.0
2024-12-12 15:45:00,123.82,123.92,123.82,123.87,10323.0,122.4352,122.5341,122.4352,122.4847,10323.0
2024-12-12 15:50:00,123.82,123.93,123.75,123.87,24794.0,122.4352,122.544,122.366,122.4847,24794.0
2024-12-12 15:55:00,123.77,123.87,123.43,123.53,71921.0,122.3858,122.4847,122.0496,122.1485,71921.0
2024-12-13 09:30:00,123.94,124.33,123.74,124.08,16706.0,122.5539,122.9395,122.3561,122.6923,16706.0
2024-12-13 09:35:00,123.71,123.73,123.21,123.51,6832.0,122.3265,122.3462,121.8321,122.1287,6832.0
2024-12-13 09:40:00,123.36,123.43,122.99,123.13,3851.0,121.9804,122.0496,121.6145,121.7529,3851.0
2024-12-13 09:45:00,123.25,123.35,122.93,122.93,5650.0,121.8716,121.9705,121.5552,121.5552,5650.0
2024-12-13 09:50:00,122.93,123.21,122.75,122.99,4938.0,121.5552,121.8321,121.3772,121.6145,4938.0
2024-12-13 09:55:00,123.12,123.17,122.96,123.05,4162.0,121.7431,121.7925,121.5848,121.6738,4162.0
2024-12-13 10:00:00,123.05,123.12,122.93,123.06,3500.0,121.6738,121.7431,121.5552,121.6837,3500.0
2024-12-13 10:05:00,123.02,123.02,122.74,122.8,4099.0,121.6442,121.6442,121.3673,121.4266,4099.0
2024-12-13 10:10:00,122.73,122.86,122.55,122.55,4278.0,121.3574,121.486,121.1794,121.1794,4278.0
2024-12-13 10:15:00,122.53,122.53,122.14,122.16,3226.0,121.1597,121.1597,120.774,120.7938,3226.0
2024-12-13 10:20:00,122.16,122.28,122.1,122.1,2200.0,120.7938,120.9125,120.7345,120.7345,2200.0
2024-12-13 10:25:00,122.2,122.3,121.88,122.22,4584.0,120.8333,120.9322,120.5169,120.8531,4584.0
2024-12-13 10:30:00,122.33,122.62,122.29,122.61,2218.0,120.9619,121.2487,120.9223,121.2388,2218.0
2024-12-13 10:35:00,122.54,122.72,122.52,122.65,2906.0,121.1695,121.3475,121.1498,121.2783,2906.0
2024-12-13 10:40:00,122.46,122.46,122.23,122.23,700.0,121.0904,121.0904,120.863,120.863,700.0
2024-12-13 10:45:00,122.41,122.47,122.35,122.4,1215.0,121.041,121.1003,120.9817,121.0311,1215.0
2024-12-13 10:50:00,122.4,122.43,122.23,122.31,2194.0,121.0311,121.0608,120.863,120.9421,2194.0
2024-12-13 10:55:00,122.28,122.28,122.01,122.01,1130.0,120.9125,120.9125,120.6455,120.6455,1130.0
2024-12-13 11:00:00,121.95,122.16,121.93,121.99,4086.0,120.5861,120.7938,120.5664,120.6257,4086.0
2024-12-13 11:05:00,121.97,122.12,121.96,122.11,1800.0,120.6059,120.7542,120.596,120.7444,1800.0
2024-12-13 11:10:00,122.12,122.16,122.04,122.08,802.0,120.7542,120.7938,120.6751,120.7147,802.0
2024-12-13 11:15:00,122.16,122.43,122.16,122.41,2734.0,120.7938,121.0608,120.7938,121.041,2734.0
2024-12-13 11:20:00,122.4,122.46,122.4,122.4,300.0,121.0311,121.0904,121.0311,121.0311,300.0
2024-12-13 11:25:00,122.41,122.46,122.4,122.41,2378.0,121.041,121.0904,121.0311,121.041,2378.0
2024-12-13 11:30:00,122.36,122.55,122.36,122.55,2583.0,120.9916,121.1794,120.9916,121.1794,2583.0
2024-12-13 11:35:00,122.54,122.54,122.38,122.38,790.0,121.1695,121.1695,121.0113,121.0113,790.0
2024-12-13 11:40:00,122.4,122.53,122.27,122.5,1650.0,121.0311,121.1597,120.9026,121.13,1650.0
2024-12-13 11:45:00,122.52,122.52,122.35,122.37,1447.0,121.1498,121.1498,120.9817,121.0014,1447.0
2024-12-13 11:50:00,122.31,122.39,122.26,122.26,1837.0,120.9421,121.0212,120.8927,120.8927,1837.0
2024-12-13 11:55:00,122.28,122.35,122.2,122.34,2991.0,120.9125,120.9817,120.8333,120.9718,2991.0
2024-12-13 12:00:00,122.32,122.38,122.32,122.36,1317.0,120.952,121.0113,120.952,120.9916,1317.0
2024-12-13 12:05:00,122.36,122.4,122.34,122.4,1387.0,120.9916,121.0311,120.9718,121.0311,1387.0
2024-12-13 12:10:00,122.41,122.49,122.35,122.35,1668.0,121.041,121.1201,120.9817,120.9817,1668.0
2024-12-13 12:15:00,122.32,122.36,122.19,122.19,1883.0,120.952,120.9916,120.8235,120.8235,1883.0
2024-12-13 12:20:00,122.22,122.3,122.17,122.18,2294.0,120.8531,120.9322,120.8037,120.8136,2294.0
2024-12-13 12:25:00,122.14,122.14,122.01,122.01,3034.0,120.774,120.774,120.6455,120.6455,3034.0
2024-12-13 12:30:00,121.95,121.95,121.74,121.83,3363.0,120.5861,120.5861,120.3785,120.4675,3363.0
2024-12-13 12:35:00,121.83,121.9,121.78,121.9,2414.0,120.4675,120.5367,120.418,120.5367,2414.0
2024-12-13 12:40:00,121.85,121.91,121.85,121.91,608.0,120.4873,120.5466,120.4873,120.5466,608.0
2024-12-13 12:45:00,121.84,121.9,121.84,121.9,1111.0,120.4774,120.5367,120.4774,120.5367,1111.0
2024-12-13 12:50:00,121.89,122.1,121.88,122.1,4845.0,120.5268,120.7345,120.5169,120.7345,4845.0
2024-12-13 12:55:00,122.09,122.09,122.03,122.03,700.0,120.7246,120.7246,120.6652,120.6652,700.0
2024-12-13 13:00:00,122.03,122.2,122.03,122.15,1460.0,120.6652,120.8333,120.6652,120.7839,1460.0
2024-12-13 13:05:00,122.13,122.21,122.11,122.2,1500.0,120.7641,120.8432,120.7444,120.8333,1500.0
2024-12-13 13:10:00,122.23,122.23,122.18,122.23,1960.0,120.863,120.863,120.8136,120.863,1960.0
2024-12-13 13:15:00,122.21,122.31,122.2,122.28,1525.0,120.8432,120.9421,120.8333,120.9125,1525.0
2024-12-13 13:20:00,122.28,122.28,122.18,122.25,1658.0,120.9125,120.9125,120.8136,120.8828,1658.0
2024-12-13 13:25:00,122.28,122.31,122.14,122.14,2649.0,120.9125,120.9421,120.774,120.774,2649.0
2024-12-13 13:30:00,122.14,122.21,122.14,122.2,6613.0,120.774,120.8432,120.774,120.8333,6613.0
2024-12-13 13:35:00,122.2,122.34,122.2,122.26,2018.0,120.8333,120.9718,120.8333,120.8927,2018.0
2024-12-13 13:40:00,122.28,122.3,122.25,122.25,1749.0,120.9125,120.9322,120.8828,120.8828,1749.0
2024-12-13 13:45:00,122.26,122.29,122.22,122.25,1900.0,120.8927,120.9223,120.8531,120.8828,1900.0
2024-12-13 13:50:00,122.21,122.26,122.17,122.23,2895.0,120.8432,120.8927,120.8037,120.863,2895.0
2024-12-13 13:55:00,122.22,122.26,122.2,122.23,1595.0,120.8531,120.8927,120.8333,120.863,1595.0
2024-12-13 14:00:00,122.2,122.2,122.06,122.09,1004.0,120.8333,120.8333,120.6949,120.7246,1004.0
2024-12-13 14:05:00,122.1,122.14,121.92,121.92,4923.0,120.7345,120.774,120.5565,120.5565,4923.0
2024-12-13 14:10:00,121.94,122.03,121.93,121.93,4414.0,120.5763,120.6652,120.5664,120.5664,4414.0
2024-12-13 14:15:00,121.93,121.93,121.66,121.66,4039.0,120.5664,120.5664,120.2994,120.2994,4039.0
2024-12-13 14:20:00,121.69,121.8,121.67,121.8,4922.0,120.3291,120.4378,120.3093,120.4378,4922.0
2024-12-13 14:25:00,121.8,121.95,121.72,121.92,4617.0,120.4378,120.5861,120.3587,120.5565,4617.0
2024-12-13 14:30:00,121.92,121.92,121.84,121.85,1253.0,120.5565,120.5565,120.4774,120.4873,1253.0
2024-12-13 14:35:00,121.87,121.87,121.67,121.69,5270.0,120.507,120.507,120.3093,120.3291,5270.0
2024-12-13 14:40:00,121.68,121.82,121.68,121.77,3768.0,120.3192,120.4576,120.3192,120.4082,3768.0
2024-12-13 14:45:00,121.75,121.8,121.63,121.72,2508.0,120.3884,120.4378,120.2697,120.3587,2508.0
2024-12-13 14:50:00,121.65,121.71,121.63,121.71,2400.0,120.2895,120.3488,120.2697,120.3488,2400.0
2024-12-13 14:55:00,121.71,121.71,121.62,121.62,1199.0,120.3488,120.3488,120.2598,120.2598,1199.0
2024-12-13 15:00:00,121.63,121.63,121.52,121.62,5424.0,120.2697,120.2697,120.161,120.2598,5424.0
2024-12-13 15:05:00,121.6,121.73,121.59,121.71,4734.0,120.2401,120.3686,120.2302,120.3488,4734.0
2024-12-13 15:10:00,121.73,121.77,121.71,121.77,4696.0,120.3686,120.4082,120.3488,120.4082,4696.0
2024-12-13 15:15:00,121.73,121.89,121.73,121.82,8530.0,120.3686,120.5268,120.3686,120.4576,8530.0
2024-12-13 15:20:00,121.78,121.93,121.75,121.92,8177.0,120.418,120.5664,120.3884,120.5565,8177.0
2024-12-13 15:25:00,121.93,121.93,121.82,121.82,6773.0,120.5664,120.5664,120.4576,120.4576,6773.0
2024-12-13 15:30:00,121.82,122.01,121.78,121.92,8367.0,120.4576,120.6455,120.418,120.5565,8367.0
2024-12-13 15:35:00,121.93,121.95,121.83,121.83,3129.0,120.5664,120.5861,120.4675,120.4675,3129.0
2024-12-13 15:40:00,121.84,121.84,121.7,121.7,4820.0,120.4774,120.4774,120.3389,120.3389,4820.0
2024-12-13 15:45:00,121.73,121.76,121.63,121.71,9302.0,120.3686,120.3983,120.2697,120.3488,9302.0
2024-12-13 15:50:00,121.74,121.95,121.71,121.85,17511.0,120.3785,120.5861,120.3488,120.4873,17511.0
2024-12-13 15:55:00,121.9,122.03,121.86,121.92,47628.0,120.5367,120.6652,120.4972,120.5565,47628.0
2024-12-16 09:30:00,125.03,125.03,122.68,123.13,81140.0,123.6317,123.6317,121.308,121.7529,81140.0
2024-12-16 09:35:00,123.07,125.21,123.07,125.01,37820.0,121.6936,123.8097,121.6936,123.6119,37820.0
2024-12-16 09:40:00,124.99,125.2,124.53,124.68,19165.0,123.5921,123.7998,123.1373,123.2856,19165.0
2024-12-16 09:45:00,124.68,124.93,124.3,124.52,16738.0,123.2856,123.5328,122.9099,123.1274,16738.0
2024-12-16 09:50:00,124.48,124.8,124.39,124.76,25227.0,123.0878,123.4043,122.9989,123.3647,25227.0
2024-12-16 09:55:00,124.82,125.01,124.53,124.77,4752.0,123.424,123.6119,123.1373,123.3746,4752.0
2024-12-16 10:00:00,124.88,125.5,124.86,125.43,14459.0,123.4834,124.0964,123.4636,124.0272,14459.0
2024-12-16 10:05:00,125.48,125.58,125.41,125.5,11986.0,124.0767,124.1755,124.0074,124.0964,11986.0
2024-12-16 10:10:00,125.5,125.83,125.5,125.6,8125.0,124.0964,124.4228,124.0964,124.1953,8125.0
2024-12-16 10:15:00,125.63,125.75,125.52,125.62,13581.0,124.225,124.3436,124.1162,124.2151,13581.0
2024-12-16 10:20:00,125.62,125.62,125.33,125.4,7480.0,124.2151,124.2151,123.9283,123.9976,7480.0
2024-12-16 10:25:00,125.4,125.52,125.19,125.22,5060.0,123.9976,124.1162,123.7899,123.8196,5060.0
2024-12-16 10:30:00,125.14,125.16,124.81,124.81,3914.0,123.7405,123.7602,123.4142,123.4142,3914.0
2024-12-16 10:35:00,124.91,124.91,124.71,124.74,2966.0,123.513,123.513,123.3153,123.3449,2966.0
2024-12-16 10:40:00,124.68,124.68,124.42,124.59,5513.0,123.2856,123.2856,123.0285,123.1966,5513.0
2024-12-16 10:45:00,124.59,124.71,124.41,124.62,2552.0,123.1966,123.3153,123.0186,123.2263,2552.0
2024-12-16 10:50:00,124.62,124.69,124.58,124.66,1980.0,123.2263,123.2955,123.1867,123.2658,1980.0
2024-12-16 10:55:00,124.67,124.77,124.63,124.68,3786.0,123.2757,123.3746,123.2362,123.2856,3786.0
2024-12-16 11:00:00,124.66,124.82,124.53,124.81,3609.0,123.2658,123.424,123.1373,123.4142,3609.0
2024-12-16 11:05:00,124.83,125.13,124.8,124.89,7835.0,123.4339,123.7306,123.4043,123.4933,7835.0
2024-12-16 11:10:00,124.96,125.0,124.83,124.98,8144.0,123.5625,123.602,123.4339,123.5823,8144.0
2024-12-16 11:15:00,124.95,125.18,124.76,124.85,6402.0,123.5526,123.78,123.3647,123.4537,6402.0
2024-12-16 11:20:00,124.85,125.37,124.75,125.37,8824.0,123.4537,123.9679,123.3548,123.9679,8824.0
2024-12-16 11:25:00,125.37,125.57,125.37,125.4,12081.0,123.9679,124.1657,123.9679,123.9976,12081.0
2024-12-16 11:30:00,125.56,125.8,125.56,125.69,11489.0,124.1558,124.3931,124.1558,124.2843,11489.0
2024-12-16 11:35:00,125.71,125.97,125.64,125.93,6589.0,124.3041,124.5612,124.2349,124.5216,6589.0
2024-12-16 11:40:00,125.96,125.96,125.68,125.75,10380.0,124.5513,124.5513,124.2744,124.3436,10380.0
2024-12-16 11:45:00,125.7,126.23,125.62,126.2,12257.0,124.2942,124.8183,124.2151,124.7886,12257.0
2024-12-16 11:50:00,126.24,126.36,126.03,126.33,17671.0,124.8282,124.9468,124.6205,124.9172,17671.0
2024-12-16 11:55:00,126.32,126.32,126.15,126.26,11284.0,124.9073,124.9073,124.7392,124.8479,11284.0
2024-12-16 12:00:00,126.28,126.3,126.03,126.2,6060.0,124.8677,124.8875,124.6205,124.7886,6060.0
2024-12-16 12:05:00,126.2,126.3,126.05,126.3,3603.0,124.7886,124.8875,124.6403,124.8875,3603.0
2024-12-16 12:10:00,126.31,126.39,126.04,126.13,10860.0,124.8974,124.9765,124.6304,124.7194,10860.0
2024-12-16 12:15:00,126.12,126.26,126.09,126.16,3925.0,124.7095,124.8479,124.6798,124.7491,3925.0
2024-12-16 12:20:00,126.16,126.24,126.1,126.19,6438.0,124.7491,124.8282,124.6897,124.7787,6438.0
2024-12-16 12:25:00,126.23,126.26,126.14,126.23,3100.0,124.8183,124.8479,124.7293,124.8183,3100.0
2024-12-16 12:30:00,126.25,126.31,126.22,126.28,3606.0,124.8381,124.8974,124.8084,124.8677,3606.0
2024-12-16 12:35:00,126.28,126.28,126.21,126.26,2310.0,124.8677,124.8677,124.7985,124.8479,2310.0
2024-12-16 12:40:00,126.29,126.34,126.18,126.18,5468.0,124.8776,124.927,124.7688,124.7688,5468.0
2024-12-16 12:45:00,126.18,126.43,126.18,126.43,2339.0,124.7688,125.016,124.7688,125.016,2339.0
2024-12-16 12:50:00,126.46,126.48,126.4,126.47,2103.0,125.0457,125.0655,124.9864,125.0556,2103.0
2024-12-16 12:55:00,126.46,126.51,126.38,126.46,8136.0,125.0457,125.0951,124.9666,125.0457,8136.0
2024-12-16 13:00:00,126.4,126.52,126.34,126.5,3460.0,124.9864,125.105,124.927,125.0853,3460.0
2024-12-16 13:05:00,126.49,126.64,126.49,126.59,4211.0,125.0754,125.2237,125.0754,125.1743,4211.0
2024-12-16 13:10:00,126.56,126.64,126.55,126.59,2071.0,125.1446,125.2237,125.1347,125.1743,2071.0
2024-12-16 13:15:00,126.6,126.75,126.59,126.68,4651.0,125.1841,125.3325,125.1743,125.2632,4651.0
2024-12-16 13:20:00,126.67,126.78,126.67,126.75,2206.0,125.2534,125.3621,125.2534,125.3325,2206.0
2024-12-16 13:25:00,126.77,126.79,126.61,126.61,3726.0,125.3522,125.372,125.194,125.194,3726.0
2024-12-16 13:30:00,126.62,126.62,126.5,126.51,2400.0,125.2039,125.2039,125.0853,125.0951,2400.0
2024-12-16 13:35:00,126.53,126.81,126.53,126.79,7835.0,125.1149,125.3918,125.1149,125.372,7835.0
2024-12-16 13:40:00,126.83,126.84,126.68,126.71,5311.0,125.4116,125.4215,125.2632,125.2929,5311.0
2024-12-16 13:45:00,126.73,126.84,126.62,126.82,7440.0,125.3127,125.4215,125.2039,125.4017,7440.0
2024-12-16 13:50:00,126.78,126.86,126.52,126.83,9183.0,125.3621,125.4412,125.105,125.4116,9183.0
2024-12-16 13:55:00,126.86,127.19,126.8,126.92,18213.0,125.4412,125.7675,125.3819,125.5006,18213.0
2024-12-16 14:00:00,126.88,126.99,126.79,126.97,6499.0,125.461,125.5698,125.372,125.55,6499.0
2024-12-16 14:05:00,126.92,127.09,126.87,127.09,7578.0,125.5006,125.6687,125.4511,125.6687,7578.0
2024-12-16 14:10:00,127.08,127.2,126.98,127.2,5691.0,125.6588,125.7774,125.5599,125.7774,5691.0
2024-12-16 14:15:00,127.16,127.2,127.03,127.04,6516.0,125.7379,125.7774,125.6093,125.6192,6516.0
2024-12-16 14:20:00,127.08,127.14,127.04,127.13,3762.0,125.6588,125.7181,125.6192,125.7082,3762.0
2024-12-16 14:25:00,127.04,127.06,126.96,126.98,3055.0,125.6192,125.639,125.5401,125.5599,3055.0
2024-12-16 14:30:00,126.92,126.96,126.7,126.78,12479.0,125.5006,125.5401,125.283,125.3621,12479.0
2024-12-16 14:35:00,126.81,126.86,126.7,126.86,10460.0,125.3918,125.4412,125.283,125.4412,10460.0
2024-12-16 14:40:00,126.86,126.94,126.81,126.9,7786.0,125.4412,125.5203,125.3918,125.4808,7786.0
2024-12-16 14:45:00,126.91,126.94,126.56,126.56,5780.0,125.4907,125.5203,125.1446,125.1446,5780.0
2024-12-16 14:50:00,126.53,126.58,126.34,126.37,8832.0,125.1149,125.1644,124.927,124.9567,8832.0
2024-12-16 14:55:00,126.4,126.74,126.4,126.74,9928.0,124.9864,125.3226,124.9864,125.3226,9928.0
2024-12-16 15:00:00,126.76,126.86,126.62,126.75,12119.0,125.3423,125.4412,125.2039,125.3325,12119.0
2024-12-16 15:05:00,126.77,126.82,126.69,126.7,7806.0,125.3522,125.4017,125.2731,125.283,7806.0
2024-12-16 15:10:00,126.73,126.78,126.54,126.57,7727.0,125.3127,125.3621,125.1248,125.1545,7727.0
2024-12-16 15:15:00,126.63,126.71,126.41,126.63,11370.0,125.2138,125.2929,124.9963,125.2138,11370.0
2024-12-16 15:20:00,126.63,126.63,126.18,126.19,7482.0,125.2138,125.2138,124.7688,124.7787,7482.0
2024-12-16 15:25:00,126.28,126.3,126.04,126.18,23999.0,124.8677,124.8875,124.6304,124.7688,23999.0
2024-12-16 15:30:00,126.15,126.35,126.14,126.29,12687.0,124.7392,124.9369,124.7293,124.8776,12687.0
2024-12-16 15:35:00,126.3,126.46,126.2,126.35,16287.0,124.8875,125.0457,124.7886,124.9369,16287.0
2024-12-16 15:40:00,126.37,126.37,126.22,126.26,16867.0,124.9567,124.9567,124.8084,124.8479,16867.0
2024-12-16 15:45:00,126.26,126.26,125.94,126.02,19167.0,124.8479,124.8479,124.5315,124.6106,19167.0
2024-12-16 15:50:00,125.93,126.09,125.82,126.03,25776.0,124.5216,124.6798,124.4129,124.6205,25776.0
2024-12-16 15:55:00,126.05,126.22,125.97,126.14,105972.0,124.6403,124.8084,124.5612,124.7293,105972.0
2024-12-17 09:30:00,124.97,125.32,124.86,124.87,20953.0,123.5724,123.9185,123.4636,123.4735,20953.0
2024-12-17 09:35:00,125.13,125.14,124.99,125.11,2350.0,123.7306,123.7405,123.5921,123.7108,2350.0
2024-12-17 09:40:00,125.1,125.36,124.7,124.88,5779.0,123.7009,123.958,123.3054,123.4834,5779.0
2024-12-17 09:45:00,124.78,124.78,124.25,124.42,2332.0,123.3845,123.3845,122.8604,123.0285,2332.0
2024-12-17 09:50:00,124.48,124.49,123.88,123.88,3599.0,123.0878,123.0977,122.4946,122.4946,3599.0
2024-12-17 09:55:00,123.75,123.94,123.59,123.59,5641.0,122.366,122.5539,122.2078,122.2078,5641.0
2024-12-17 10:00:00,123.68,124.1,123.55,124.02,5712.0,122.2968,122.7121,122.1682,122.633,5712.0
2024-12-17 10:05:00,124.16,124.16,123.99,124.15,2695.0,122.7714,122.7714,122.6033,122.7615,2695.0
2024-12-17 10:10:00,124.15,124.15,123.88,124.02,2340.0,122.7615,122.7615,122.4946,122.633,2340.0
2024-12-17 10:15:00,123.69,123.69,123.52,123.52,3842.0,122.3067,122.3067,122.1386,122.1386,3842.0
2024-12-17 10:20:00,123.52,123.59,123.28,123.41,6249.0,122.1386,122.2078,121.9013,122.0298,6249.0
2024-12-17 10:25:00,123.41,123.42,123.19,123.26,2142.0,122.0298,122.0397,121.8123,121.8815,2142.0
2024-12-17 10:30:00,123.27,123.58,123.26,123.34,6105.0,121.8914,122.1979,121.8815,121.9606,6105.0
2024-12-17 10:35:00,123.2,123.35,123.14,123.25,4673.0,121.8222,121.9705,121.7628,121.8716,4673.0
2024-12-17 10:40:00,123.25,123.39,123.16,123.35,3390.0,121.8716,122.01,121.7826,121.9705,3390.0
2024-12-17 10:45:00,123.36,123.59,123.35,123.54,7784.0,121.9804,122.2078,121.9705,122.1584,7784.0
2024-12-17 10:50:00,123.6,123.63,123.39,123.39,7846.0,122.2177,122.2474,122.01,122.01,7846.0
2024-12-17 10:55:00,123.38,123.58,123.35,123.46,2146.0,122.0002,122.1979,121.9705,122.0793,2146.0
2024-12-17 11:00:00,123.4,123.66,123.31,123.66,6386.0,122.0199,122.277,121.9309,122.277,6386.0
2024-12-17 11:05:00,123.66,123.83,123.45,123.74,4828.0,122.277,122.4451,122.0694,122.3561,4828.0
2024-12-17 11:10:00,123.67,123.75,123.67,123.74,1063.0,122.2869,122.366,122.2869,122.3561,1063.0
2024-12-17 11:15:00,123.69,123.74,123.61,123.7,1168.0,122.3067,122.3561,122.2276,122.3166,1168.0
2024-12-17 11:20:00,123.7,123.71,123.55,123.57,2803.0,122.3166,122.3265,122.1682,122.188,2803.0
2024-12-17 11:25:00,123.59,123.79,123.59,123.75,3333.0,122.2078,122.4056,122.2078,122.366,3333.0
2024-12-17 11:30:00,123.83,123.86,123.77,123.79,5877.0,122.4451,122.4748,122.3858,122.4056,5877.0
2024-12-17 11:35:00,123.84,123.91,123.76,123.88,4120.0,122.455,122.5242,122.3759,122.4946,4120.0
2024-12-17 11:40:00,123.87,123.91,123.74,123.8,2928.0,122.4847,122.5242,122.3561,122.4155,2928.0
2024-12-17 11:45:00,123.75,123.75,123.61,123.68,1101.0,122.366,122.366,122.2276,122.2968,1101.0
2024-12-17 11:50:00,123.7,123.73,123.58,123.59,3442.0,122.3166,122.3462,122.1979,122.2078,3442.0
2024-12-17 11:55:00,123.62,123.7,123.6,123.7,2642.0,122.2375,122.3166,122.2177,122.3166,2642.0
2024-12-17 12:00:00,123.76,123.76,123.47,123.52,4129.0,122.3759,122.3759,122.0891,122.1386,4129.0
2024-12-17 12:05:00,123.47,123.5,123.33,123.36,7083.0,122.0891,122.1188,121.9507,121.9804,7083.0
2024-12-17 12:10:00,123.36,123.43,123.28,123.43,1809.0,121.9804,122.0496,121.9013,122.0496,1809.0
2024-12-17 12:15:00,123.35,123.49,123.35,123.48,7943.0,121.9705,122.1089,121.9705,122.099,7943.0
2024-12-17 12:20:00,123.46,123.5,123.43,123.43,1097.0,122.0793,122.1188,122.0496,122.0496,1097.0
2024-12-17 12:25:00,123.43,123.53,123.4,123.5,4247.0,122.0496,122.1485,122.0199,122.1188,4247.0
2024-12-17 12:30:00,123.44,123.44,123.18,123.18,1984.0,122.0595,122.0595,121.8024,121.8024,1984.0
2024-12-17 12:35:00,123.14,123.17,122.99,123.08,2497.0,121.7628,121.7925,121.6145,121.7035,2497.0
2024-12-17 12:40:00,123.1,123.12,123.06,123.07,600.0,121.7233,121.7431,121.6837,121.6936,600.0
2024-12-17 12:45:00,123.01,123.01,122.75,122.79,5183.0,121.6343,121.6343,121.3772,121.4167,5183.0
2024-12-17 12:50:00,122.76,122.8,122.71,122.8,2798.0,121.3871,121.4266,121.3376,121.4266,2798.0
2024-12-17 12:55:00,122.76,122.83,122.64,122.72,2619.0,121.3871,121.4563,121.2684,121.3475,2619.0
2024-12-17 13:00:00,122.66,122.72,122.57,122.68,3116.0,121.2882,121.3475,121.1992,121.308,3116.0
2024-12-17 13:05:00,122.68,122.79,122.67,122.78,2799.0,121.308,121.4167,121.2981,121.4069,2799.0
2024-12-17 13:10:00,122.78,122.82,122.69,122.79,3330.0,121.4069,121.4464,121.3179,121.4167,3330.0
2024-12-17 13:15:00,122.79,122.79,122.63,122.64,3281.0,121.4167,121.4167,121.2585,121.2684,3281.0
2024-12-17 13:20:00,122.58,122.7,122.58,122.7,3158.0,121.2091,121.3278,121.2091,121.3278,3158.0
2024-12-17 13:25:00,122.68,122.7,122.63,122.63,1876.0,121.308,121.3278,121.2585,121.2585,1876.0
2024-12-17 13:30:00,122.63,122.72,122.55,122.7,3462.0,121.2585,121.3475,121.1794,121.3278,3462.0
2024-12-17 13:35:00,122.73,122.76,122.51,122.51,3558.0,121.3574,121.3871,121.1399,121.1399,3558.0
2024-12-17 13:40:00,122.51,122.51,122.39,122.43,2100.0,121.1399,121.1399,121.0212,121.0608,2100.0
2024-12-17 13:45:00,122.43,122.6,122.43,122.54,5407.0,121.0608,121.2289,121.0608,121.1695,5407.0
2024-12-17 13:50:00,122.57,122.57,122.49,122.51,2364.0,121.1992,121.1992,121.1201,121.1399,2364.0
2024-12-17 13:55:00,122.52,122.72,122.5,122.66,5252.0,121.1498,121.3475,121.13,121.2882,5252.0
2024-12-17 14:00:00,122.63,122.65,122.54,122.62,2600.0,121.2585,121.2783,121.1695,121.2487,2600.0
2024-12-17 14:05:00,122.57,122.68,122.53,122.68,8048.0,121.1992,121.308,121.1597,121.308,8048.0
2024-12-17 14:10:00,122.76,122.77,122.56,122.74,6397.0,121.3871,121.397,121.1893,121.3673,6397.0
2024-12-17 14:15:00,122.66,122.7,122.51,122.55,2626.0,121.2882,121.3278,121.1399,121.1794,2626.0
2024-12-17 14:20:00,122.55,122.55,122.23,122.32,63049.0,121.1794,121.1794,120.863,120.952,63049.0
2024-12-17 14:25:00,122.32,122.58,122.27,122.58,8472.0,120.952,121.2091,120.9026,121.2091,8472.0
2024-12-17 14:30:00,122.58,122.6,122.34,122.42,4100.0,121.2091,121.2289,120.9718,121.0509,4100.0
2024-12-17 14:35:00,122.42,122.45,122.27,122.3,4521.0,121.0509,121.0806,120.9026,120.9322,4521.0
2024-12-17 14:40:00,122.3,122.36,122.29,122.35,5667.0,120.9322,120.9916,120.9223,120.9817,5667.0
2024-12-17 14:45:00,122.35,122.35,122.03,122.06,4483.0,120.9817,120.9817,120.6652,120.6949,4483.0
2024-12-17 14:50:00,122.06,122.2,122.02,122.17,8847.0,120.6949,120.8333,120.6554,120.8037,8847.0
2024-12-17 14:55:00,122.17,122.41,122.12,122.3,4725.0,120.8037,121.041,120.7542,120.9322,4725.0
2024-12-17 15:00:00,122.3,122.35,122.29,122.3,3469.0,120.9322,120.9817,120.9223,120.9322,3469.0
2024-12-17 15:05:00,122.31,122.31,122.15,122.29,4679.0,120.9421,120.9421,120.7839,120.9223,4679.0
2024-12-17 15:10:00,122.29,122.33,122.08,122.12,8331.0,120.9223,120.9619,120.7147,120.7542,8331.0
2024-12-17 15:15:00,122.08,122.15,122.0,122.0,11069.0,120.7147,120.7839,120.6356,120.6356,11069.0
2024-12-17 15:20:00,122.04,122.09,121.82,121.86,14805.0,120.6751,120.7246,120.4576,120.4972,14805.0
2024-12-17 15:25:00,121.86,122.05,121.86,122.03,8705.0,120.4972,120.685,120.4972,120.6652,8705.0
2024-12-17 15:30:00,122.03,122.17,121.89,122.14,22057.0,120.6652,120.8037,120.5268,120.774,22057.0
2024-12-17 15:35:00,122.15,122.27,122.13,122.24,6670.0,120.7839,120.9026,120.7641,120.8729,6670.0
2024-12-17 15:40:00,122.18,122.35,122.18,122.31,5923.0,120.8136,120.9817,120.8136,120.9421,5923.0
2024-12-17 15:45:00,122.33,122.39,122.3,122.38,6471.0,120.9619,121.0212,120.9322,121.0113,6471.0
2024-12-17 15:50:00,122.41,122.84,122.41,122.7,32504.0,121.041,121.4662,121.041,121.3278,32504.0
2024-12-17 15:55:00,122.73,122.74,122.43,122.51,116293.0,121.3574,121.3673,121.0608,121.1399,116293.0
2024-12-18 09:30:00,122.9,123.05,122.1,122.1,22745.0,121.5255,121.6738,120.7345,120.7345,22745.0
2024-12-18 09:35:00,122.54,123.23,122.21,123.08,15954.0,121.1695,121.8518,120.8432,121.7035,15954.0
2024-12-18 09:40:00,123.17,123.25,123.02,123.25,3155.0,121.7925,121.8716,121.6442,121.8716,3155.0
2024-12-18 09:45:00,123.16,123.27,123.0,123.02,3778.0,121.7826,121.8914,121.6244,121.6442,3778.0
2024-12-18 09:50:00,122.95,122.95,122.58,122.84,5687.0,121.575,121.575,121.2091,121.4662,5687.0
2024-12-18 09:55:00,122.9,123.03,122.76,122.89,8518.0,121.5255,121.6541,121.3871,121.5156,8518.0
2024-12-18 10:00:00,122.84,123.55,122.71,123.39,11348.0,121.4662,122.1682,121.3376,122.01,11348.0
2024-12-18 10:05:00,123.45,123.52,123.3,123.5,2954.0,122.0694,122.1386,121.921,122.1188,2954.0
2024-12-18 10:10:00,123.42,123.52,123.21,123.27,3509.0,122.0397,122.1386,121.8321,121.8914,3509.0
2024-12-18 10:15:00,123.18,123.3,122.92,123.09,3540.0,121.8024,121.921,121.5453,121.7134,3540.0
2024-12-18 10:20:00,123.08,123.18,123.01,123.01,3589.0,121.7035,121.8024,121.6343,121.6343,3589.0
2024-12-18 10:25:00,123.06,123.07,122.91,122.98,2475.0,121.6837,121.6936,121.5354,121.6046,2475.0
2024-12-18 10:30:00,123.1,123.27,123.01,123.19,3210.0,121.7233,121.8914,121.6343,121.8123,3210.0
2024-12-18 10:35:00,123.17,123.19,123.03,123.14,3485.0,121.7925,121.8123,121.6541,121.7628,3485.0
2024-12-18 10:40:00,123.09,123.1,123.01,123.02,1608.0,121.7134,121.7233,121.6343,121.6442,1608.0
2024-12-18 10:45:00,123.02,123.16,123.02,123.14,3297.0,121.6442,121.7826,121.6442,121.7628,3297.0
2024-12-18 10:50:00,123.15,123.18,122.91,122.91,2183.0,121.7727,121.8024,121.5354,121.5354,2183.0
2024-12-18 10:55:00,122.96,122.99,122.93,122.97,1860.0,121.5848,121.6145,121.5552,121.5947,1860.0
2024-12-18 11:00:00,122.97,123.17,122.97,123.09,4155.0,121.5947,121.7925,121.5947,121.7134,4155.0
2024-12-18 11:05:00,123.09,123.11,123.01,123.06,2160.0,121.7134,121.7332,121.6343,121.6837,2160.0
2024-12-18 11:10:00,123.1,123.1,122.85,122.85,1962.0,121.7233,121.7233,121.4761,121.4761,1962.0
2024-12-18 11:15:00,122.85,122.88,122.79,122.85,4120.0,121.4761,121.5057,121.4167,121.4761,4120.0
2024-12-18 11:20:00,122.85,122.91,122.77,122.83,4823.0,121.4761,121.5354,121.397,121.4563,4823.0
2024-12-18 11:25:00,122.83,123.0,122.83,122.98,1994.0,121.4563,121.6244,121.4563,121.6046,1994.0
2024-12-18 11:30:00,122.98,122.99,122.73,122.78,6944.0,121.6046,121.6145,121.3574,121.4069,6944.0
2024-12-18 11:35:00,122.73,122.78,122.61,122.62,3450.0,121.3574,121.4069,121.2388,121.2487,3450.0
2024-12-18 11:40:00,122.64,122.67,122.49,122.56,8589.0,121.2684,121.2981,121.1201,121.1893,8589.0
2024-12-18 11:45:00,122.57,122.63,122.44,122.49,3245.0,121.1992,121.2585,121.0707,121.1201,3245.0
2024-12-18 11:50:00,122.39,122.44,122.31,122.36,2553.0,121.0212,121.0707,120.9421,120.9916,2553.0
2024-12-18 11:55:00,122.34,122.34,122.19,122.24,2436.0,120.9718,120.9718,120.8235,120.8729,2436.0
2024-12-18 12:00:00,122.24,122.3,122.2,122.22,6338.0,120.8729,120.9322,120.8333,120.8531,6338.0
2024-12-18 12:05:00,122.21,122.21,122.17,122.18,1213.0,120.8432,120.8432,120.8037,120.8136,1213.0
2024-12-18 12:10:00,122.13,122.2,122.13,122.16,3826.0,120.7641,120.8333,120.7641,120.7938,3826.0
2024-12-18 12:15:00,122.18,122.4,122.14,122.37,5120.0,120.8136,121.0311,120.774,121.0014,5120.0
2024-12-18 12:20:00,122.38,122.38,122.23,122.26,6880.0,121.0113,121.0113,120.863,120.8927,6880.0
2024-12-18 12:25:00,122.32,122.41,122.28,122.32,5196.0,120.952,121.041,120.9125,120.952,5196.0
2024-12-18 12:30:00,122.28,122.32,122.19,122.32,6000.0,120.9125,120.952,120.8235,120.952,6000.0
2024-12-18 12:35:00,122.32,122.36,122.17,122.17,5209.0,120.952,120.9916,120.8037,120.8037,5209.0
2024-12-18 12:40:00,122.17,122.17,122.0,122.03,11813.0,120.8037,120.8037,120.6356,120.6652,11813.0
2024-12-18 12:45:00,121.95,122.18,121.95,122.14,6493.0,120.5861,120.8136,120.5861,120.774,6493.0
2024-12-18 12:50:00,122.14,122.15,122.01,122.08,5401.0,120.774,120.7839,120.6455,120.7147,5401.0
2024-12-18 12:55:00,122.1,122.21,122.1,122.17,3701.0,120.7345,120.8432,120.7345,120.8037,3701.0
2024-12-18 13:00:00,122.1,122.69,122.1,122.63,27701.0,120.7345,121.3179,120.7345,121.2585,27701.0
2024-12-18 13:05:00,122.65,122.85,122.65,122.77,2342.0,121.2783,121.4761,121.2783,121.397,2342.0
2024-12-18 13:10:00,122.76,122.91,122.76,122.84,2554.0,121.3871,121.5354,121.3871,121.4662,2554.0
2024-12-18 13:15:00,122.84,122.93,122.84,122.91,2715.0,121.4662,121.5552,121.4662,121.5354,2715.0
2024-12-18 13:20:00,122.91,122.91,122.81,122.84,939.0,121.5354,121.5354,121.4365,121.4662,939.0
2024-12-18 13:25:00,122.83,122.93,122.8,122.91,3339.0,121.4563,121.5552,121.4266,121.5354,3339.0
2024-12-18 13:30:00,122.93,123.23,122.89,123.18,29261.0,121.5552,121.8518,121.5156,121.8024,29261.0
2024-12-18 13:35:00,123.18,123.22,123.14,123.21,7981.0,121.8024,121.8419,121.7628,121.8321,7981.0
2024-12-18 13:40:00,123.21,123.33,123.16,123.23,11146.0,121.8321,121.9507,121.7826,121.8518,11146.0
2024-12-18 13:45:00,123.23,123.32,123.23,123.29,7832.0,121.8518,121.9408,121.8518,121.9112,7832.0
2024-12-18 13:50:00,123.29,123.4,123.27,123.33,5233.0,121.9112,122.0199,121.8914,121.9507,5233.0
2024-12-18 13:55:00,123.32,123.51,123.28,123.51,6016.0,121.9408,122.1287,121.9013,122.1287,6016.0
2024-12-18 14:00:00,123.51,123.52,123.09,123.26,42373.0,122.1287,122.1386,121.7134,121.8815,42373.0
2024-12-18 14:05:00,123.25,123.28,122.5,122.56,24507.0,121.8716,121.9013,121.13,121.1893,24507.0
2024-12-18 14:10:00,122.5,122.57,122.36,122.43,5274.0,121.13,121.1992,120.9916,121.0608,5274.0
2024-12-18 14:15:00,122.37,122.51,122.14,122.25,6096.0,121.0014,121.1399,120.774,120.8828,6096.0
2024-12-18 14:20:00,122.27,122.46,122.19,122.46,3004.0,120.9026,121.0904,120.8235,121.0904,3004.0
2024-12-18 14:25:00,122.41,122.41,121.93,121.93,5597.0,121.041,121.041,120.5664,120.5664,5597.0
2024-12-18 14:30:00,121.86,122.34,121.73,122.18,7834.0,120.4972,120.9718,120.3686,120.8136,7834.0
2024-12-18 14:35:00,122.16,122.16,121.86,121.96,4303.0,120.7938,120.7938,120.4972,120.596,4303.0
2024-12-18 14:40:00,122.0,122.25,121.92,122.11,12783.0,120.6356,120.8828,120.5565,120.7444,12783.0
2024-12-18 14:45:00,122.04,122.04,121.56,122.0,37718.0,120.6751,120.6751,120.2005,120.6356,37718.0
2024-12-18 14:50:00,122.0,122.12,121.86,121.89,17310.0,120.6356,120.7542,120.4972,120.5268,17310.0
2024-12-18 14:55:00,121.88,121.88,121.34,121.44,8526.0,120.5169,120.5169,119.983,120.0818,8526.0
2024-12-18 15:00:00,121.45,121.69,121.0,121.0,10234.0,120.0917,120.3291,119.6468,119.6468,10234.0
2024-12-18 15:05:00,120.9,121.22,120.8,120.95,7916.0,119.5479,119.8643,119.449,119.5973,7916.0
2024-12-18 15:10:00,120.69,120.72,120.3,120.41,27278.0,119.3402,119.3699,118.9546,119.0634,27278.0
2024-12-18 15:15:00,120.38,120.41,119.89,120.13,8581.0,119.0337,119.0634,118.5492,118.7865,8581.0
2024-12-18 15:20:00,120.13,120.35,119.86,119.92,9521.0,118.7865,119.004,118.5195,118.5788,9521.0
2024-12-18 15:25:00,119.87,119.93,119.11,119.43,38029.0,118.5294,118.5887,117.7779,118.0943,38029.0
2024-12-18 15:30:00,119.4,119.71,119.4,119.47,11026.0,118.0647,118.3712,118.0647,118.1339,11026.0
2024-12-18 15:35:00,119.53,119.53,118.79,118.99,13891.0,118.1932,118.1932,117.4615,117.6592,13891.0
2024-12-18 15:40:00,118.86,118.86,118.0,118.1,16814.0,117.5307,117.5307,116.6803,116.7792,16814.0
2024-12-18 15:45:00,118.09,118.76,117.94,118.67,23026.0,116.7693,117.4318,116.621,117.3428,23026.0
2024-12-18 15:50:00,118.71,119.06,118.67,118.97,39628.0,117.3824,117.7285,117.3428,117.6395,39628.0
2024-12-18 15:55:00,118.89,118.91,118.25,118.29,91362.0,117.5604,117.5801,116.9275,116.9671,91362.0
2024-12-19 09:30:00,118.21,119.49,118.0,119.17,26453.0,116.888,118.1537,116.6803,117.8372,26453.0
2024-12-19 09:35:00,119.31,119.31,118.3,118.66,3156.0,117.9757,117.9757,116.977,117.3329,3156.0
2024-12-19 09:40:00,118.66,119.32,118.66,118.82,2762.0,117.3329,117.9856,117.3329,117.4911,2762.0
2024-12-19 09:45:00,118.94,119.35,118.75,118.93,6974.0,117.6098,118.0152,117.4219,117.5999,6974.0
2024-12-19 09:50:00,118.77,118.88,118.43,118.43,1750.0,117.4417,117.5505,117.1055,117.1055,1750.0
2024-12-19 09:55:00,118.43,118.7,118.36,118.37,4553.0,117.1055,117.3725,117.0363,117.0462,4553.0
2024-12-19 10:00:00,118.26,118.51,118.16,118.16,12876.0,116.9374,117.1846,116.8385,116.8385,12876.0
2024-12-19 10:05:00,118.03,118.14,117.54,117.55,6581.0,116.71,116.8188,116.2255,116.2354,6581.0
2024-12-19 10:10:00,117.65,118.18,117.54,118.1,29430.0,116.3342,116.8583,116.2255,116.7792,29430.0
2024-12-19 10:15:00,118.02,118.06,117.53,117.68,9153.0,116.7001,116.7396,116.2156,116.3639,9153.0
2024-12-19 10:20:00,117.68,117.68,117.1,117.24,6057.0,116.3639,116.3639,115.7904,115.9288,6057.0
2024-12-19 10:25:00,117.35,117.6,117.16,117.16,2700.0,116.0376,116.2848,115.8497,115.8497,2700.0
2024-12-19 10:30:00,117.19,117.27,116.92,117.18,14800.0,115.8794,115.9585,115.6124,115.8695,14800.0
2024-12-19 10:35:00,117.18,117.37,116.99,117.2,3918.0,115.8695,116.0574,115.6816,115.8893,3918.0
2024-12-19 10:40:00,117.09,117.62,117.05,117.46,6298.0,115.7805,116.3046,115.7409,116.1464,6298.0
2024-12-19 10:45:00,117.38,117.4,116.9,117.15,8828.0,116.0673,116.087,115.5926,115.8398,8828.0
2024-12-19 10:50:00,117.16,117.35,117.09,117.23,4025.0,115.8497,116.0376,115.7805,115.9189,4025.0
2024-12-19 10:55:00,117.23,117.26,116.93,117.04,4602.0,115.9189,115.9486,115.6223,115.7311,4602.0
2024-12-19 11:00:00,117.03,117.22,116.98,117.04,5313.0,115.7212,115.909,115.6717,115.7311,5313.0
2024-12-19 11:05:00,116.98,117.05,116.59,116.59,6374.0,115.6717,115.7409,115.2861,115.2861,6374.0
2024-12-19 11:10:00,116.73,116.82,116.5,116.52,11473.0,115.4245,115.5135,115.1971,115.2169,11473.0
2024-12-19 11:15:00,116.59,116.74,116.23,116.52,29631.0,115.2861,115.4344,114.9301,115.2169,29631.0
2024-12-19 11:20:00,116.72,117.15,116.67,117.04,7434.0,115.4146,115.8398,115.3652,115.7311,7434.0
2024-12-19 11:25:00,117.04,117.29,117.03,117.08,6026.0,115.7311,115.9783,115.7212,115.7706,6026.0
2024-12-19 11:30:00,117.08,117.38,116.97,117.16,9394.0,115.7706,116.0673,115.6618,115.8497,9394.0
2024-12-19 11:35:00,117.19,117.48,117.16,117.36,9393.0,115.8794,116.1661,115.8497,116.0475,9393.0
2024-12-19 11:40:00,117.38,117.41,116.99,117.08,5718.0,116.0673,116.0969,115.6816,115.7706,5718.0
2024-12-19 11:45:00,117.01,117.07,116.95,116.99,4274.0,115.7014,115.7607,115.6421,115.6816,4274.0
2024-12-19 11:50:00,117.06,117.07,116.69,116.94,33206.0,115.7508,115.7607,115.385,115.6322,33206.0
2024-12-19 11:55:00,116.9,117.19,116.89,117.02,8466.0,115.5926,115.8794,115.5827,115.7113,8466.0
2024-12-19 12:00:00,117.02,117.18,116.91,117.03,5617.0,115.7113,115.8695,115.6025,115.7212,5617.0
2024-12-19 12:05:00,117.03,117.03,116.71,116.86,15742.0,115.7212,115.7212,115.4047,115.5531,15742.0
2024-12-19 12:10:00,116.78,117.01,116.73,116.88,11126.0,115.474,115.7014,115.4245,115.5728,11126.0
2024-12-19 12:15:00,116.9,117.07,116.82,116.97,9495.0,115.5926,115.7607,115.5135,115.6618,9495.0
2024-12-19 12:20:00,116.94,116.94,116.73,116.73,4111.0,115.6322,115.6322,115.4245,115.4245,4111.0
2024-12-19 12:25:00,116.83,116.83,116.66,116.73,3606.0,115.5234,115.5234,115.3553,115.4245,3606.0
2024-12-19 12:30:00,116.78,116.83,116.6,116.71,4873.0,115.474,115.5234,115.296,115.4047,4873.0
2024-12-19 12:35:00,116.64,116.76,116.49,116.67,4672.0,115.3355,115.4542,115.1872,115.3652,4672.0
2024-12-19 12:40:00,116.66,116.75,116.48,116.49,4185.0,115.3553,115.4443,115.1773,115.1872,4185.0
2024-12-19 12:45:00,116.49,116.61,116.37,116.48,8675.0,115.1872,115.3059,115.0685,115.1773,8675.0
2024-12-19 12:50:00,116.38,116.58,116.38,116.58,5546.0,115.0784,115.2762,115.0784,115.2762,5546.0
2024-12-19 12:55:00,116.59,116.88,116.57,116.87,6632.0,115.2861,115.5728,115.2663,115.563,6632.0
2024-12-19 13:00:00,116.79,116.79,116.38,116.45,5658.0,115.4839,115.4839,115.0784,115.1477,5658.0
2024-12-19 13:05:00,116.5,116.63,116.43,116.61,4136.0,115.1971,115.3256,115.1279,115.3059,4136.0
2024-12-19 13:10:00,116.62,116.76,116.54,116.73,4965.0,115.3158,115.4542,115.2366,115.4245,4965.0
2024-12-19 13:15:00,116.71,116.71,116.56,116.61,3424.0,115.4047,115.4047,115.2564,115.3059,3424.0
2024-12-19 13:20:00,116.61,116.69,116.56,116.69,7162.0,115.3059,115.385,115.2564,115.385,7162.0
2024-12-19 13:25:00,116.69,116.93,116.69,116.84,1953.0,115.385,115.6223,115.385,115.5333,1953.0
2024-12-19 13:30:00,116.85,116.93,116.72,116.88,4981.0,115.5432,115.6223,115.4146,115.5728,4981.0
2024-12-19 13:35:00,116.84,117.14,116.84,117.14,4275.0,115.5333,115.8299,115.5333,115.8299,4275.0
2024-12-19 13:40:00,117.18,117.28,117.14,117.15,2405.0,115.8695,115.9684,115.8299,115.8398,2405.0
2024-12-19 13:45:00,117.1,117.29,117.1,117.17,2951.0,115.7904,115.9783,115.7904,115.8596,2951.0
2024-12-19 13:50:00,117.21,117.26,117.1,117.1,3901.0,115.8992,115.9486,115.7904,115.7904,3901.0
2024-12-19 13:55:00,117.13,117.47,117.13,117.46,5032.0,115.82,116.1562,115.82,116.1464,5032.0
2024-12-19 14:00:00,117.46,117.5,117.35,117.41,3179.0,116.1464,116.1859,116.0376,116.0969,3179.0
2024-12-19 14:05:00,117.35,117.48,117.28,117.36,4371.0,116.0376,116.1661,115.9684,116.0475,4371.0
2024-12-19 14:10:00,117.37,117.37,117.21,117.21,1000.0,116.0574,116.0574,115.8992,115.8992,1000.0
2024-12-19 14:15:00,117.21,117.28,117.12,117.18,5744.0,115.8992,115.9684,115.8102,115.8695,5744.0
2024-12-19 14:20:00,117.18,117.39,117.18,117.38,4480.0,115.8695,116.0771,115.8695,116.0673,4480.0
2024-12-19 14:25:00,117.38,117.38,117.29,117.36,3581.0,116.0673,116.0673,115.9783,116.0475,3581.0
2024-12-19 14:30:00,117.37,117.37,117.27,117.34,3676.0,116.0574,116.0574,115.9585,116.0277,3676.0
2024-12-19 14:35:00,117.34,117.37,117.14,117.14,4117.0,116.0277,116.0574,115.8299,115.8299,4117.0
2024-12-19 14:40:00,117.21,117.27,117.18,117.18,3585.0,115.8992,115.9585,115.8695,115.8695,3585.0
2024-12-19 14:45:00,117.12,117.22,117.12,117.12,4651.0,115.8102,115.909,115.8102,115.8102,4651.0
2024-12-19 14:50:00,117.12,117.29,117.1,117.27,7060.0,115.8102,115.9783,115.7904,115.9585,7060.0
2024-12-19 14:55:00,117.31,117.31,117.12,117.18,5022.0,115.998,115.998,115.8102,115.8695,5022.0
2024-12-19 15:00:00,117.13,117.26,117.12,117.12,7678.0,115.82,115.9486,115.8102,115.8102,7678.0
2024-12-19 15:05:00,117.16,117.17,117.05,117.05,3879.0,115.8497,115.8596,115.7409,115.7409,3879.0
2024-12-19 15:10:00,117.07,117.08,116.87,117.04,10355.0,115.7607,115.7706,115.563,115.7311,10355.0
2024-12-19 15:15:00,117.05,117.17,116.97,117.16,7458.0,115.7409,115.8596,115.6618,115.8497,7458.0
2024-12-19 15:20:00,117.16,117.31,117.05,117.31,6647.0,115.8497,115.998,115.7409,115.998,6647.0
2024-12-19 15:25:00,117.29,117.29,117.07,117.21,8231.0,115.9783,115.9783,115.7607,115.8992,8231.0
2024-12-19 15:30:00,117.16,117.21,116.87,116.89,9836.0,115.8497,115.8992,115.563,115.5827,9836.0
2024-12-19 15:35:00,116.9,117.08,116.69,117.08,10437.0,115.5926,115.7706,115.385,115.7706,10437.0
2024-12-19 15:40:00,117.02,117.07,116.82,116.82,6536.0,115.7113,115.7607,115.5135,115.5135,6536.0
2024-12-19 15:45:00,116.82,116.99,116.82,116.83,9674.0,115.5135,115.6816,115.5135,115.5234,9674.0
2024-12-19 15:50:00,116.83,116.85,116.66,116.75,29745.0,115.5234,115.5432,115.3553,115.4443,29745.0
2024-12-19 15:55:00,116.75,116.82,116.51,116.54,75070.0,115.4443,115.5135,115.207,115.2366,75070.0
2024-12-20 09:30:00,115.94,116.16,115.1,116.05,126452.0,114.6434,114.8609,113.8128,114.7521,126452.0
2024-12-20 09:35:00,115.9,116.71,115.87,116.71,4948.0,114.6038,115.4047,114.5741,115.4047,4948.0
2024-12-20 09:40:00,116.66,116.79,116.49,116.63,2827.0,115.3553,115.4839,115.1872,115.3256,2827.0
2024-12-20 09:45:00,116.63,116.75,116.12,116.34,4255.0,115.3256,115.4443,114.8213,115.0389,4255.0
2024-12-20 09:50:00,116.19,116.53,115.94,116.26,4919.0,114.8906,115.2268,114.6434,114.9598,4919.0
2024-12-20 09:55:00,116.36,116.57,116.18,116.3,4324.0,115.0587,115.2663,114.8807,114.9993,4324.0
2024-12-20 10:00:00,116.34,116.81,116.28,116.71,12482.0,115.0389,115.5036,114.9796,115.4047,12482.0
2024-12-20 10:05:00,116.68,116.83,116.27,116.27,7602.0,115.3751,115.5234,114.9697,114.9697,7602.0
2024-12-20 10:10:00,116.23,116.58,116.15,116.47,4472.0,114.9301,115.2762,114.851,115.1674,4472.0
2024-12-20 10:15:00,116.45,116.77,116.45,116.75,3621.0,115.1477,115.4641,115.1477,115.4443,3621.0
2024-12-20 10:20:00,116.69,116.78,116.67,116.75,3166.0,115.385,115.474,115.3652,115.4443,3166.0
2024-12-20 10:25:00,116.77,117.34,116.77,117.34,5807.0,115.4641,116.0277,115.4641,116.0277,5807.0
2024-12-20 10:30:00,117.34,117.59,117.34,117.5,4759.0,116.0277,116.2749,116.0277,116.1859,4759.0
2024-12-20 10:35:00,117.42,117.72,117.42,117.72,1604.0,116.1068,116.4035,116.1068,116.4035,1604.0
2024-12-20 10:40:00,117.77,117.93,117.55,117.93,3940.0,116.4529,116.6111,116.2354,116.6111,3940.0
2024-12-20 10:45:00,117.86,117.89,117.68,117.77,6314.0,116.5419,116.5715,116.3639,116.4529,6314.0
2024-12-20 10:50:00,117.77,118.16,117.76,118.07,3328.0,116.4529,116.8385,116.443,116.7495,3328.0
2024-12-20 10:55:00,118.17,118.23,117.97,117.99,3430.0,116.8484,116.9077,116.6507,116.6704,3430.0
2024-12-20 11:00:00,117.98,118.26,117.97,118.26,2637.0,116.6605,116.9374,116.6507,116.9374,2637.0
2024-12-20 11:05:00,118.37,118.58,118.32,118.53,6036.0,117.0462,117.2538,116.9967,117.2044,6036.0
2024-12-20 11:10:00,118.58,118.84,118.54,118.82,5155.0,117.2538,117.5109,117.2143,117.4911,5155.0
2024-12-20 11:15:00,118.79,118.96,118.64,118.84,8084.0,117.4615,117.6296,117.3132,117.5109,8084.0
2024-12-20 11:20:00,118.84,119.04,118.84,118.86,4706.0,117.5109,117.7087,117.5109,117.5307,4706.0
2024-12-20 11:25:00,118.81,119.03,118.81,119.02,4903.0,117.4813,117.6988,117.4813,117.6889,4903.0
2024-12-20 11:30:00,119.05,119.24,118.99,119.2,2189.0,117.7186,117.9065,117.6592,117.8669,2189.0
2024-12-20 11:35:00,119.18,119.55,119.18,119.55,5390.0,117.8471,118.213,117.8471,118.213,5390.0
2024-12-20 11:40:00,119.55,119.72,119.55,119.72,1697.0,118.213,118.3811,118.213,118.3811,1697.0
2024-12-20 11:45:00,119.71,119.77,119.58,119.7,9364.0,118.3712,118.4305,118.2426,118.3613,9364.0
2024-12-20 11:50:00,119.69,119.72,119.55,119.69,3127.0,118.3514,118.3811,118.213,118.3514,3127.0
2024-12-20 11:55:00,119.7,119.82,119.68,119.68,3377.0,118.3613,118.48,118.3415,118.3415,3377.0
2024-12-20 12:00:00,119.66,119.72,119.47,119.52,5607.0,118.3218,118.3811,118.1339,118.1833,5607.0
2024-12-20 12:05:00,119.43,119.7,119.43,119.7,3518.0,118.0943,118.3613,118.0943,118.3613,3518.0
2024-12-20 12:10:00,119.71,119.77,119.53,119.55,4977.0,118.3712,118.4305,118.1932,118.213,4977.0
2024-12-20 12:15:00,119.53,119.76,119.53,119.69,4834.0,118.1932,118.4206,118.1932,118.3514,4834.0
2024-12-20 12:20:00,119.69,119.75,119.39,119.48,5273.0,118.3514,118.4107,118.0548,118.1438,5273.0
2024-12-20 12:25:00,119.48,119.76,119.47,119.76,7338.0,118.1438,118.4206,118.1339,118.4206,7338.0
2024-12-20 12:30:00,119.77,119.77,119.39,119.48,6892.0,118.4305,118.4305,118.0548,118.1438,6892.0
2024-12-20 12:35:00,119.48,119.61,119.26,119.61,11768.0,118.1438,118.2723,117.9262,118.2723,11768.0
2024-12-20 12:40:00,119.61,119.61,119.4,119.54,4410.0,118.2723,118.2723,118.0647,118.2031,4410.0
2024-12-20 12:45:00,119.62,119.63,119.43,119.53,4755.0,118.2822,118.2921,118.0943,118.1932,4755.0
2024-12-20 12:50:00,119.59,119.69,119.47,119.64,8900.0,118.2525,118.3514,118.1339,118.302,8900.0
2024-12-20 12:55:00,119.65,119.67,119.33,119.36,3914.0,118.3119,118.3316,117.9954,118.0251,3914.0
2024-12-20 13:00:00,119.31,119.41,119.15,119.15,3717.0,117.9757,118.0746,117.8175,117.8175,3717.0
2024-12-20 13:05:00,119.15,119.2,119.04,119.07,7510.0,117.8175,117.8669,117.7087,117.7384,7510.0
2024-12-20 13:10:00,119.1,119.15,119.02,119.15,507.0,117.768,117.8175,117.6889,117.8175,507.0
2024-12-20 13:15:00,119.03,119.03,118.74,118.89,8303.0,117.6988,117.6988,117.412,117.5604,8303.0
2024-12-20 13:20:00,118.86,118.86,118.64,118.67,3444.0,117.5307,117.5307,117.3132,117.3428,3444.0
2024-12-20 13:25:00,118.62,118.72,118.49,118.49,3853.0,117.2934,117.3923,117.1648,117.1648,3853.0
2024-12-20 13:30:00,118.56,118.62,118.51,118.51,3564.0,117.2341,117.2934,117.1846,117.1846,3564.0
2024-12-20 13:35:00,118.58,118.81,118.58,118.66,4574.0,117.2538,117.4813,117.2538,117.3329,4574.0
2024-12-20 13:40:00,118.66,118.76,118.59,118.76,4452.0,117.3329,117.4318,117.2637,117.4318,4452.0
2024-12-20 13:45:00,118.67,118.78,118.66,118.73,4214.0,117.3428,117.4516,117.3329,117.4022,4214.0
2024-12-20 13:50:00,118.73,118.87,118.68,118.87,3785.0,117.4022,117.5406,117.3527,117.5406,3785.0
2024-12-20 13:55:00,118.87,118.95,118.69,118.69,5278.0,117.5406,117.6197,117.3626,117.3626,5278.0
2024-12-20 14:00:00,118.67,118.82,118.67,118.81,2128.0,117.3428,117.4911,117.3428,117.4813,2128.0
2024-12-20 14:05:00,118.81,118.89,118.71,118.79,3977.0,117.4813,117.5604,117.3824,117.4615,3977.0
2024-12-20 14:10:00,118.79,118.84,118.63,118.63,8735.0,117.4615,117.5109,117.3033,117.3033,8735.0
2024-12-20 14:15:00,118.69,118.74,118.6,118.64,7974.0,117.3626,117.412,117.2736,117.3132,7974.0
2024-12-20 14:20:00,118.64,118.67,118.56,118.65,3003.0,117.3132,117.3428,117.2341,117.3231,3003.0
2024-12-20 14:25:00,118.59,118.8,118.58,118.68,7975.0,117.2637,117.4714,117.2538,117.3527,7975.0
2024-12-20 14:30:00,118.69,118.85,118.68,118.85,5606.0,117.3626,117.5208,117.3527,117.5208,5606.0
2024-12-20 14:35:00,118.92,118.99,118.9,118.95,7838.0,117.59,117.6592,117.5703,117.6197,7838.0
2024-12-20 14:40:00,118.94,118.99,118.88,118.94,7860.0,117.6098,117.6592,117.5505,117.6098,7860.0
2024-12-20 14:45:00,118.94,119.0,118.82,118.94,4898.0,117.6098,117.6691,117.4911,117.6098,4898.0
2024-12-20 14:50:00,118.83,118.83,118.65,118.73,4315.0,117.501,117.501,117.3231,117.4022,4315.0
2024-12-20 14:55:00,118.73,118.8,118.69,118.72,4939.0,117.4022,117.4714,117.3626,117.3923,4939.0
2024-12-20 15:00:00,118.73,118.77,118.64,118.64,4581.0,117.4022,117.4417,117.3132,117.3132,4581.0
2024-12-20 15:05:00,118.61,118.62,118.47,118.49,4232.0,117.2835,117.2934,117.1451,117.1648,4232.0
2024-12-20 15:10:00,118.52,118.52,118.32,118.33,6795.0,117.1945,117.1945,116.9967,117.0066,6795.0
2024-12-20 15:15:00,118.31,118.31,117.82,117.82,25393.0,116.9869,116.9869,116.5023,116.5023,25393.0
2024-12-20 15:20:00,117.85,118.13,117.65,118.11,18667.0,116.532,116.8089,116.3342,116.7891,18667.0
2024-12-20 15:25:00,118.06,118.17,117.96,117.96,12765.0,116.7396,116.8484,116.6408,116.6408,12765.0
2024-12-20 15:30:00,118.0,118.01,117.58,117.69,17638.0,116.6803,116.6902,116.265,116.3738,17638.0
2024-12-20 15:35:00,117.73,118.26,117.7,118.07,22548.0,116.4133,116.9374,116.3837,116.7495,22548.0
2024-12-20 15:40:00,118.09,118.39,118.08,118.25,21362.0,116.7693,117.066,116.7594,116.9275,21362.0
2024-12-20 15:45:00,118.24,118.41,118.18,118.23,30262.0,116.9176,117.0857,116.8583,116.9077,30262.0
2024-12-20 15:50:00,118.22,118.52,118.08,118.38,72158.0,116.8979,117.1945,116.7594,117.0561,72158.0
2024-12-20 15:55:00,118.48,118.53,118.3,118.48,140826.0,117.155,117.2044,116.977,117.155,140826.0
2024-12-23 09:30:00,118.47,118.62,117.97,118.13,19037.0,117.1451,117.2934,116.6507,116.8089,19037.0
2024-12-23 09:35:00,117.92,118.28,117.92,118.19,2703.0,116.6012,116.9572,116.6012,116.8682,2703.0
2024-12-23 09:40:00,118.23,118.51,118.04,118.51,4517.0,116.9077,117.1846,116.7199,117.1846,4517.0
2024-12-23 09:45:00,118.5,118.7,118.2,118.34,4380.0,117.1747,117.3725,116.8781,117.0165,4380.0
2024-12-23 09:50:00,118.25,118.25,117.71,117.98,3957.0,116.9275,116.9275,116.3936,116.6605,3957.0
2024-12-23 09:55:00,117.92,118.66,117.86,118.26,4727.0,116.6012,117.3329,116.5419,116.9374,4727.0
2024-12-23 10:00:00,118.32,118.46,118.12,118.26,5131.0,116.9967,117.1352,116.799,116.9374,5131.0
2024-12-23 10:05:00,118.32,118.32,117.44,117.44,4215.0,116.9967,116.9967,116.1266,116.1266,4215.0
2024-12-23 10:10:00,117.36,117.51,117.31,117.42,2322.0,116.0475,116.1958,115.998,116.1068,2322.0
2024-12-23 10:15:00,117.45,117.84,117.42,117.68,8182.0,116.1365,116.5221,116.1068,116.3639,8182.0
2024-12-23 10:20:00,117.75,117.77,117.56,117.56,2104.0,116.4331,116.4529,116.2452,116.2452,2104.0
2024-12-23 10:25:00,117.62,117.62,117.44,117.53,5088.0,116.3046,116.3046,116.1266,116.2156,5088.0
2024-12-23 10:30:00,117.53,117.83,117.53,117.74,5532.0,116.2156,116.5122,116.2156,116.4232,5532.0
2024-12-23 10:35:00,117.78,118.09,117.66,118.02,4150.0,116.4628,116.7693,116.3441,116.7001,4150.0
2024-12-23 10:40:00,118.09,118.1,117.69,117.69,3355.0,116.7693,116.7792,116.3738,116.3738,3355.0
2024-12-23 10:45:00,117.65,117.65,117.4,117.46,3659.0,116.3342,116.3342,116.087,116.1464,3659.0
2024-12-23 10:50:00,117.4,117.49,117.21,117.22,2094.0,116.087,116.176,115.8992,115.909,2094.0
2024-12-23 10:55:00,117.28,117.45,117.25,117.35,3231.0,115.9684,116.1365,115.9387,116.0376,3231.0
2024-12-23 11:00:00,117.32,117.45,117.31,117.42,1999.0,116.0079,116.1365,115.998,116.1068,1999.0
2024-12-23 11:05:00,117.28,117.6,117.28,117.54,3869.0,115.9684,116.2848,115.9684,116.2255,3869.0
2024-12-23 11:10:00,117.54,117.54,117.3,117.36,4479.0,116.2255,116.2255,115.9881,116.0475,4479.0
2024-12-23 11:15:00,117.32,117.46,117.3,117.4,5788.0,116.0079,116.1464,115.9881,116.087,5788.0
2024-12-23 11:20:00,117.4,117.42,117.3,117.38,4691.0,116.087,116.1068,115.9881,116.0673,4691.0
2024-12-23 11:25:00,117.35,117.41,117.25,117.35,4383.0,116.0376,116.0969,115.9387,116.0376,4383.0
2024-12-23 11:30:00,117.31,117.31,117.1,117.11,4311.0,115.998,115.998,115.7904,115.8003,4311.0
2024-12-23 11:35:00,117.09,117.25,117.04,117.25,7170.0,115.7805,115.9387,115.7311,115.9387,7170.0
2024-12-23 11:40:00,117.23,117.38,117.21,117.3,7258.0,115.9189,116.0673,115.8992,115.9881,7258.0
2024-12-23 11:45:00,117.35,117.52,117.25,117.4,4548.0,116.0376,116.2057,115.9387,116.087,4548.0
2024-12-23 11:50:00,117.4,117.43,117.32,117.32,1448.0,116.087,116.1167,116.0079,116.0079,1448.0
2024-12-23 11:55:00,117.27,117.54,117.26,117.53,4345.0,115.9585,116.2255,115.9486,116.2156,4345.0
2024-12-23 12:00:00,117.62,117.82,117.61,117.72,4641.0,116.3046,116.5023,116.2947,116.4035,4641.0
2024-12-23 12:05:00,117.69,117.69,117.54,117.59,2000.0,116.3738,116.3738,116.2255,116.2749,2000.0
2024-12-23 12:10:00,117.59,117.73,117.55,117.61,11058.0,116.2749,116.4133,116.2354,116.2947,11058.0
2024-12-23 12:15:00,117.56,117.68,117.49,117.68,2771.0,116.2452,116.3639,116.176,116.3639,2771.0
2024-12-23 12:20:00,117.68,117.73,117.63,117.64,2461.0,116.3639,116.4133,116.3145,116.3243,2461.0
2024-12-23 12:25:00,117.71,117.86,117.71,117.74,2902.0,116.3936,116.5419,116.3936,116.4232,2902.0
2024-12-23 12:30:00,117.72,117.92,117.72,117.77,2045.0,116.4035,116.6012,116.4035,116.4529,2045.0
2024-12-23 12:35:00,117.81,117.92,117.67,117.92,2169.0,116.4924,116.6012,116.354,116.6012,2169.0
2024-12-23 12:40:00,117.92,117.97,117.88,117.97,3929.0,116.6012,116.6507,116.5617,116.6507,3929.0
2024-12-23 12:45:00,117.95,118.01,117.92,117.98,1400.0,116.6309,116.6902,116.6012,116.6605,1400.0
2024-12-23 12:50:00,117.91,117.96,117.87,117.87,1100.0,116.5913,116.6408,116.5518,116.5518,1100.0
2024-12-23 12:55:00,117.82,117.92,117.82,117.85,1618.0,116.5023,116.6012,116.5023,116.532,1618.0
2024-12-23 13:00:00,117.85,117.97,117.8,117.92,3588.0,116.532,116.6507,116.4826,116.6012,3588.0
2024-12-23 13:05:00,117.92,117.97,117.88,117.89,2120.0,116.6012,116.6507,116.5617,116.5715,2120.0
2024-12-23 13:10:00,117.88,118.06,117.75,117.75,3358.0,116.5617,116.7396,116.4331,116.4331,3358.0
2024-12-23 13:15:00,117.73,117.77,117.58,117.76,3408.0,116.4133,116.4529,116.265,116.443,3408.0
2024-12-23 13:20:00,117.72,117.76,117.61,117.75,2550.0,116.4035,116.443,116.2947,116.4331,2550.0
2024-12-23 13:25:00,117.64,117.76,117.64,117.74,1100.0,116.3243,116.443,116.3243,116.4232,1100.0
2024-12-23 13:30:00,117.72,117.87,117.69,117.75,1653.0,116.4035,116.5518,116.3738,116.4331,1653.0
2024-12-23 13:35:00,117.79,117.92,117.78,117.92,1400.0,116.4727,116.6012,116.4628,116.6012,1400.0
2024-12-23 13:40:00,117.92,118.03,117.85,117.95,3073.0,116.6012,116.71,116.532,116.6309,3073.0
2024-12-23 13:45:00,117.94,118.0,117.86,117.94,2600.0,116.621,116.6803,116.5419,116.621,2600.0
2024-12-23 13:50:00,117.85,118.11,117.85,118.11,3320.0,116.532,116.7891,116.532,116.7891,3320.0
2024-12-23 13:55:00,118.17,118.2,118.1,118.14,3964.0,116.8484,116.8781,116.7792,116.8188,3964.0
2024-12-23 14:00:00,118.12,118.14,117.91,117.94,3755.0,116.799,116.8188,116.5913,116.621,3755.0
2024-12-23 14:05:00,117.9,117.95,117.9,117.94,2073.0,116.5814,116.6309,116.5814,116.621,2073.0
2024-12-23 14:10:00,117.94,117.96,117.88,117.94,1000.0,116.621,116.6408,116.5617,116.621,1000.0
2024-12-23 14:15:00,117.93,118.0,117.87,117.95,3292.0,116.6111,116.6803,116.5518,116.6309,3292.0
2024-12-23 14:20:00,117.92,117.94,117.9,117.93,1191.0,116.6012,116.621,116.5814,116.6111,1191.0
2024-12-23 14:25:00,117.87,117.97,117.75,117.79,3718.0,116.5518,116.6507,116.4331,116.4727,3718.0
2024-12-23 14:30:00,117.82,117.89,117.82,117.86,604.0,116.5023,116.5715,116.5023,116.5419,604.0
2024-12-23 14:35:00,117.81,117.82,117.71,117.74,3379.0,116.4924,116.5023,116.3936,116.4232,3379.0
2024-12-23 14:40:00,117.78,117.91,117.76,117.91,4107.0,116.4628,116.5913,116.443,116.5913,4107.0
2024-12-23 14:45:00,117.9,118.12,117.87,118.07,4097.0,116.5814,116.799,116.5518,116.7495,4097.0
2024-12-23 14:50:00,118.08,118.11,117.85,117.92,2878.0,116.7594,116.7891,116.532,116.6012,2878.0
2024-12-23 14:55:00,117.91,117.97,117.83,117.88,2552.0,116.5913,116.6507,116.5122,116.5617,2552.0
2024-12-23 15:00:00,117.88,117.9,117.53,117.64,5895.0,116.5617,116.5814,116.2156,116.3243,5895.0
2024-12-23 15:05:00,117.61,117.71,117.59,117.6,4057.0,116.2947,116.3936,116.2749,116.2848,4057.0
2024-12-23 15:10:00,117.59,117.79,117.55,117.79,2393.0,116.2749,116.4727,116.2354,116.4727,2393.0
2024-12-23 15:15:00,117.83,117.84,117.72,117.72,8051.0,116.5122,116.5221,116.4035,116.4035,8051.0
2024-12-23 15:20:00,117.8,117.96,117.8,117.82,5772.0,116.4826,116.6408,116.4826,116.5023,5772.0
2024-12-23 15:25:00,117.77,118.12,117.77,118.07,2616.0,116.4529,116.799,116.4529,116.7495,2616.0
2024-12-23 15:30:00,118.1,118.13,117.79,117.93,10550.0,116.7792,116.8089,116.4727,116.6111,10550.0
2024-12-23 15:35:00,117.92,117.99,117.87,117.92,3770.0,116.6012,116.6704,116.5518,116.6012,3770.0
2024-12-23 15:40:00,117.96,118.18,117.96,118.05,7470.0,116.6408,116.8583,116.6408,116.7298,7470.0
2024-12-23 15:45:00,118.11,118.22,118.01,118.18,15960.0,116.7891,116.8979,116.6902,116.8583,15960.0
2024-12-23 15:50:00,118.21,118.49,118.17,118.21,31300.0,116.888,117.1648,116.8484,116.888,31300.0
2024-12-23 15:55:00,118.15,118.19,117.96,118.03,66396.0,116.8286,116.8682,116.6408,116.71,66396.0
2024-12-24 09:30:00,118.0,118.57,117.71,118.17,13131.0,116.6803,117.2439,116.3936,116.8484,13131.0
2024-12-24 09:35:00,117.99,118.2,117.92,118.2,2681.0,116.6704,116.8781,116.6012,116.8781,2681.0
2024-12-24 09:40:00,118.24,118.5,118.23,118.33,2500.0,116.9176,117.1747,116.9077,117.0066,2500.0
2024-12-24 09:45:00,118.01,118.08,118.01,118.08,1119.0,116.6902,116.7594,116.6902,116.7594,1119.0
2024-12-24 09:50:00,118.03,118.34,117.97,118.15,2901.0,116.71,117.0165,116.6507,116.8286,2901.0
2024-12-24 09:55:00,118.04,118.29,118.04,118.16,1075.0,116.7199,116.9671,116.7199,116.8385,1075.0
2024-12-24 10:00:00,118.34,118.42,118.22,118.39,1502.0,117.0165,117.0956,116.8979,117.066,1502.0
2024-12-24 10:05:00,118.5,118.52,118.26,118.26,5090.0,117.1747,117.1945,116.9374,116.9374,5090.0
2024-12-24 10:10:00,118.21,118.52,118.21,118.33,6573.0,116.888,117.1945,116.888,117.0066,6573.0
2024-12-24 10:15:00,118.32,118.32,118.17,118.18,2250.0,116.9967,116.9967,116.8484,116.8583,2250.0
2024-12-24 10:20:00,118.08,118.2,118.08,118.19,1215.0,116.7594,116.8781,116.7594,116.8682,1215.0
2024-12-24 10:25:00,118.19,118.2,118.13,118.15,456.0,116.8682,116.8781,116.8089,116.8286,456.0
2024-12-24 10:30:00,118.2,118.29,118.18,118.18,3338.0,116.8781,116.9671,116.8583,116.8583,3338.0
2024-12-24 10:35:00,118.21,118.3,118.15,118.15,1180.0,116.888,116.977,116.8286,116.8286,1180.0
2024-12-24 10:40:00,118.17,118.21,118.15,118.2,629.0,116.8484,116.888,116.8286,116.8781,629.0
2024-12-24 10:45:00,118.22,118.28,118.08,118.14,2631.0,116.8979,116.9572,116.7594,116.8188,2631.0
2024-12-24 10:50:00,118.18,118.2,117.89,117.89,2604.0,116.8583,116.8781,116.5715,116.5715,2604.0
2024-12-24 10:55:00,117.99,118.06,117.86,117.89,1318.0,116.6704,116.7396,116.5419,116.5715,1318.0
2024-12-24 11:00:00,117.91,117.91,117.82,117.91,1000.0,116.5913,116.5913,116.5023,116.5913,1000.0
2024-12-24 11:05:00,117.9,118.01,117.87,118.01,2158.0,116.5814,116.6902,116.5518,116.6902,2158.0
2024-12-24 11:10:00,118.08,118.09,117.89,118.01,2027.0,116.7594,116.7693,116.5715,116.6902,2027.0
2024-12-24 11:15:00,118.01,118.02,117.95,117.95,770.0,116.6902,116.7001,116.6309,116.6309,770.0
2024-12-24 11:20:00,118.0,118.01,117.9,117.9,803.0,116.6803,116.6902,116.5814,116.5814,803.0
2024-12-24 11:25:00,117.94,118.01,117.9,118.01,1005.0,116.621,116.6902,116.5814,116.6902,1005.0
2024-12-24 11:30:00,118.02,118.02,117.9,117.9,2400.0,116.7001,116.7001,116.5814,116.5814,2400.0
2024-12-24 11:35:00,117.86,117.93,117.81,117.87,2517.0,116.5419,116.6111,116.4924,116.5518,2517.0
2024-12-24 11:40:00,117.91,117.92,117.71,117.77,3100.0,116.5913,116.6012,116.3936,116.4529,3100.0
2024-12-24 11:45:00,117.76,117.92,117.74,117.83,9598.0,116.443,116.6012,116.4232,116.5122,9598.0
2024-12-24 11:50:00,117.81,117.85,117.56,117.56,2145.0,116.4924,116.532,116.2452,116.2452,2145.0
2024-12-24 11:55:00,117.63,117.8,117.6,117.6,2400.0,116.3145,116.4826,116.2848,116.2848,2400.0
2024-12-24 12:00:00,117.62,117.64,117.59,117.64,624.0,116.3046,116.3243,116.2749,116.3243,624.0
2024-12-24 12:05:00,117.64,117.75,117.55,117.75,1100.0,116.3243,116.4331,116.2354,116.4331,1100.0
2024-12-24 12:10:00,117.72,117.84,117.72,117.8,2596.0,116.4035,116.5221,116.4035,116.4826,2596.0
2024-12-24 12:15:00,117.86,118.07,117.83,118.04,4006.0,116.5419,116.7495,116.5122,116.7199,4006.0
2024-12-24 12:20:00,118.01,118.08,118.0,118.06,2466.0,116.6902,116.7594,116.6803,116.7396,2466.0
2024-12-24 12:25:00,118.07,118.18,118.06,118.13,2040.0,116.7495,116.8583,116.7396,116.8089,2040.0
2024-12-24 12:30:00,118.16,118.16,117.99,118.02,4907.0,116.8385,116.8385,116.6704,116.7001,4907.0
2024-12-24 12:35:00,118.06,118.12,117.91,118.12,3800.0,116.7396,116.799,116.5913,116.799,3800.0
2024-12-24 12:40:00,118.23,118.24,118.1,118.16,18408.0,116.9077,116.9176,116.7792,116.8385,18408.0
2024-12-24 12:45:00,118.12,118.21,118.04,118.2,4450.0,116.799,116.888,116.7199,116.8781,4450.0
2024-12-24 12:50:00,118.21,118.64,118.19,118.5,21003.0,116.888,117.3132,116.8682,117.1747,21003.0
2024-12-24 12:55:00,118.61,118.86,118.52,118.84,38325.0,117.2835,117.5307,117.1945,117.5109,38325.0
2024-12-26 09:30:00,118.5,119.25,118.41,118.9,18808.0,117.1747,117.9163,117.0857,117.5703,18808.0
2024-12-26 09:35:00,118.7,118.82,118.51,118.62,2001.0,117.3725,117.4911,117.1846,117.2934,2001.0
2024-12-26 09:40:00,118.8,118.87,118.8,118.82,2100.0,117.4714,117.5406,117.4714,117.4911,2100.0
2024-12-26 09:45:00,118.4,118.62,118.36,118.5,6682.0,117.0758,117.2934,117.0363,117.1747,6682.0
2024-12-26 09:50:00,118.38,118.39,118.0,118.11,3210.0,117.0561,117.066,116.6803,116.7891,3210.0
2024-12-26 09:55:00,118.11,118.37,117.84,118.13,6642.0,116.7891,117.0462,116.5221,116.8089,6642.0
2024-12-26 10:00:00,118.07,118.25,117.87,118.03,6130.0,116.7495,116.9275,116.5518,116.71,6130.0
2024-12-26 10:05:00,118.03,118.1,117.82,117.82,1822.0,116.71,116.7792,116.5023,116.5023,1822.0
2024-12-26 10:10:00,117.95,117.99,117.82,117.88,2695.0,116.6309,116.6704,116.5023,116.5617,2695.0
2024-12-26 10:15:00,117.88,117.96,117.5,117.5,4198.0,116.5617,116.6408,116.1859,116.1859,4198.0
2024-12-26 10:20:00,117.46,117.83,117.44,117.83,2920.0,116.1464,116.5122,116.1266,116.5122,2920.0
2024-12-26 10:25:00,117.79,117.83,117.62,117.7,3522.0,116.4727,116.5122,116.3046,116.3837,3522.0
2024-12-26 10:30:00,117.71,118.01,117.71,118.01,1674.0,116.3936,116.6902,116.3936,116.6902,1674.0
2024-12-26 10:35:00,118.05,118.08,117.89,117.89,5454.0,116.7298,116.7594,116.5715,116.5715,5454.0
2024-12-26 10:40:00,117.88,117.93,117.7,117.82,2829.0,116.5617,116.6111,116.3837,116.5023,2829.0
2024-12-26 10:45:00,117.73,118.08,117.72,117.98,3214.0,116.4133,116.7594,116.4035,116.6605,3214.0
2024-12-26 10:50:00,118.03,118.1,118.01,118.07,2400.0,116.71,116.7792,116.6902,116.7495,2400.0
2024-12-26 10:55:00,118.07,118.17,117.96,118.17,4247.0,116.7495,116.8484,116.6408,116.8484,4247.0
2024-12-26 11:00:00,118.13,118.14,118.06,118.12,960.0,116.8089,116.8188,116.7396,116.799,960.0
2024-12-26 11:05:00,118.13,118.38,118.12,118.38,1958.0,116.8089,117.0561,116.799,117.0561,1958.0
2024-12-26 11:10:00,118.31,118.37,118.3,118.36,1472.0,116.9869,117.0462,116.977,117.0363,1472.0
2024-12-26 11:15:00,118.34,118.44,118.33,118.38,1795.0,117.0165,117.1154,117.0066,117.0561,1795.0
2024-12-26 11:20:00,118.38,118.44,118.32,118.32,5206.0,117.0561,117.1154,116.9967,116.9967,5206.0
2024-12-26 11:25:00,118.28,118.28,118.16,118.2,4150.0,116.9572,116.9572,116.8385,116.8781,4150.0
2024-12-26 11:30:00,118.24,118.39,118.17,118.17,2420.0,116.9176,117.066,116.8484,116.8484,2420.0
2024-12-26 11:35:00,118.21,118.28,118.08,118.09,2915.0,116.888,116.9572,116.7594,116.7693,2915.0
2024-12-26 11:40:00,118.14,118.33,118.13,118.28,1914.0,116.8188,117.0066,116.8089,116.9572,1914.0
2024-12-26 11:45:00,118.32,118.32,118.22,118.23,1133.0,116.9967,116.9967,116.8979,116.9077,1133.0
2024-12-26 11:50:00,118.31,118.31,118.08,118.13,2485.0,116.9869,116.9869,116.7594,116.8089,2485.0
2024-12-26 11:55:00,118.27,118.52,118.19,118.52,4964.0,116.9473,117.1945,116.8682,117.1945,4964.0
2024-12-26 12:00:00,118.53,118.64,118.43,118.43,3959.0,117.2044,117.3132,117.1055,117.1055,3959.0
2024-12-26 12:05:00,118.53,118.53,118.45,118.45,630.0,117.2044,117.2044,117.1253,117.1253,630.0
2024-12-26 12:10:00,118.45,118.49,118.37,118.41,3054.0,117.1253,117.1648,117.0462,117.0857,3054.0
2024-12-26 12:15:00,118.33,118.45,118.32,118.34,1742.0,117.0066,117.1253,116.9967,117.0165,1742.0
2024-12-26 12:20:00,118.29,118.29,118.23,118.29,844.0,116.9671,116.9671,116.9077,116.9671,844.0
2024-12-26 12:25:00,118.28,118.3,118.05,118.12,2007.0,116.9572,116.977,116.7298,116.799,2007.0
2024-12-26 12:30:00,118.12,118.26,117.99,118.23,2107.0,116.799,116.9374,116.6704,116.9077,2107.0
2024-12-26 12:35:00,118.22,118.29,118.2,118.21,1384.0,116.8979,116.9671,116.8781,116.888,1384.0
2024-12-26 12:40:00,118.23,118.29,118.21,118.29,1867.0,116.9077,116.9671,116.888,116.9671,1867.0
2024-12-26 12:45:00,118.28,118.3,117.97,118.09,1400.0,116.9572,116.977,116.6507,116.7693,1400.0
2024-12-26 12:50:00,118.0,118.25,118.0,118.19,1287.0,116.6803,116.9275,116.6803,116.8682,1287.0
2024-12-26 12:55:00,118.34,118.34,118.12,118.23,4458.0,117.0165,117.0165,116.799,116.9077,4458.0
2024-12-26 13:00:00,118.23,118.35,118.18,118.34,4680.0,116.9077,117.0264,116.8583,117.0165,4680.0
2024-12-26 13:05:00,118.35,118.62,118.35,118.62,2700.0,117.0264,117.2934,117.0264,117.2934,2700.0
2024-12-26 13:10:00,118.58,118.58,118.48,118.51,2002.0,117.2538,117.2538,117.155,117.1846,2002.0
2024-12-26 13:15:00,118.47,118.58,118.47,118.52,2397.0,117.1451,117.2538,117.1451,117.1945,2397.0
2024-12-26 13:20:00,118.56,118.56,118.33,118.4,2460.0,117.2341,117.2341,117.0066,117.0758,2460.0
2024-12-26 13:25:00,118.39,118.46,118.35,118.44,1266.0,117.066,117.1352,117.0264,117.1154,1266.0
2024-12-26 13:30:00,118.44,118.44,118.34,118.37,1148.0,117.1154,117.1154,117.0165,117.0462,1148.0
2024-12-26 13:35:00,118.37,118.45,118.37,118.38,1955.0,117.0462,117.1253,117.0462,117.0561,1955.0
2024-12-26 13:40:00,118.44,118.44,118.23,118.23,2164.0,117.1154,117.1154,116.9077,116.9077,2164.0
2024-12-26 13:45:00,118.28,118.42,118.24,118.3,3441.0,116.9572,117.0956,116.9176,116.977,3441.0
2024-12-26 13:50:00,118.34,118.38,118.3,118.38,1545.0,117.0165,117.0561,116.977,117.0561,1545.0
2024-12-26 13:55:00,118.38,118.39,118.2,118.2,4878.0,117.0561,117.066,116.8781,116.8781,4878.0
2024-12-26 14:00:00,118.22,118.24,118.19,118.23,650.0,116.8979,116.9176,116.8682,116.9077,650.0
2024-12-26 14:05:00,118.23,118.25,118.14,118.14,1763.0,116.9077,116.9275,116.8188,116.8188,1763.0
2024-12-26 14:10:00,118.16,118.28,118.14,118.21,3826.0,116.8385,116.9572,116.8188,116.888,3826.0
2024-12-26 14:15:00,118.2,118.2,118.04,118.04,3456.0,116.8781,116.8781,116.7199,116.7199,3456.0
2024-12-26 14:20:00,118.1,118.1,118.04,118.04,1479.0,116.7792,116.7792,116.7199,116.7199,1479.0
2024-12-26 14:25:00,118.05,118.24,118.05,118.17,5217.0,116.7298,116.9176,116.7298,116.8484,5217.0
2024-12-26 14:30:00,118.17,118.18,118.03,118.06,2347.0,116.8484,116.8583,116.71,116.7396,2347.0
2024-12-26 14:35:00,118.1,118.12,118.05,118.08,2945.0,116.7792,116.799,116.7298,116.7594,2945.0
2024-12-26 14:40:00,118.17,118.25,118.11,118.25,2200.0,116.8484,116.9275,116.7891,116.9275,2200.0
2024-12-26 14:45:00,118.25,118.29,118.14,118.16,3867.0,116.9275,116.9671,116.8188,116.8385,3867.0
2024-12-26 14:50:00,118.15,118.26,118.13,118.26,2200.0,116.8286,116.9374,116.8089,116.9374,2200.0
2024-12-26 14:55:00,118.27,118.4,118.27,118.31,2666.0,116.9473,117.0758,116.9473,116.9869,2666.0
2024-12-26 15:00:00,118.35,118.4,118.32,118.34,1172.0,117.0264,117.0758,116.9967,117.0165,1172.0
2024-12-26 15:05:00,118.39,118.39,118.34,118.38,1946.0,117.066,117.066,117.0165,117.0561,1946.0
2024-12-26 15:10:00,118.33,118.37,118.26,118.26,3463.0,117.0066,117.0462,116.9374,116.9374,3463.0
2024-12-26 15:15:00,118.29,118.34,118.26,118.32,1887.0,116.9671,117.0165,116.9374,116.9967,1887.0
2024-12-26 15:20:00,118.33,118.41,118.32,118.41,1994.0,117.0066,117.0857,116.9967,117.0857,1994.0
2024-12-26 15:25:00,118.38,118.43,118.32,118.34,3800.0,117.0561,117.1055,116.9967,117.0165,3800.0
2024-12-26 15:30:00,118.34,118.51,118.3,118.42,5921.0,117.0165,117.1846,116.977,117.0956,5921.0
2024-12-26 15:35:00,118.4,118.47,118.39,118.42,5652.0,117.0758,117.1451,117.066,117.0956,5652.0
2024-12-26 15:40:00,118.37,118.46,118.37,118.46,3804.0,117.0462,117.1352,117.0462,117.1352,3804.0
2024-12-26 15:45:00,118.45,118.52,118.43,118.46,3140.0,117.1253,117.1945,117.1055,117.1352,3140.0
2024-12-26 15:50:00,118.43,118.43,118.19,118.35,15508.0,117.1055,117.1055,116.8682,117.0264,15508.0
2024-12-26 15:55:00,118.39,118.43,118.26,118.35,58969.0,117.066,117.1055,116.9374,117.0264,58969.0
2024-12-27 09:30:00,117.17,117.55,117.07,117.15,9625.0,115.8596,116.2354,115.7607,115.8398,9625.0
2024-12-27 09:35:00,117.32,117.6,117.31,117.56,1678.0,116.0079,116.2848,115.998,116.2452,1678.0
2024-12-27 09:40:00,117.55,117.57,117.36,117.37,1533.0,116.2354,116.2551,116.0475,116.0574,1533.0
2024-12-27 09:45:00,117.23,117.64,117.21,117.57,5016.0,115.9189,116.3243,115.8992,116.2551,5016.0
2024-12-27 09:50:00,117.57,117.75,117.4,117.41,2236.0,116.2551,116.4331,116.087,116.0969,2236.0
2024-12-27 09:55:00,117.5,117.53,117.32,117.33,4367.0,116.1859,116.2156,116.0079,116.0178,4367.0
2024-12-27 10:00:00,117.23,117.23,116.83,116.84,2016.0,115.9189,115.9189,115.5234,115.5333,2016.0
2024-12-27 10:05:00,116.71,116.85,116.51,116.75,4016.0,115.4047,115.5432,115.207,115.4443,4016.0
2024-12-27 10:10:00,116.64,116.73,116.42,116.56,3628.0,115.3355,115.4245,115.118,115.2564,3628.0
2024-12-27 10:15:00,116.59,116.59,116.31,116.32,2230.0,115.2861,115.2861,115.0092,115.0191,2230.0
2024-12-27 10:20:00,116.32,116.5,116.27,116.27,2668.0,115.0191,115.1971,114.9697,114.9697,2668.0
2024-12-27 10:25:00,116.26,116.47,116.13,116.32,3610.0,114.9598,115.1674,114.8312,115.0191,3610.0
2024-12-27 10:30:00,116.21,116.23,116.04,116.13,4195.0,114.9103,114.9301,114.7422,114.8312,4195.0
2024-12-27 10:35:00,116.06,116.12,115.87,116.01,7000.0,114.762,114.8213,114.5741,114.7126,7000.0
2024-12-27 10:40:00,116.01,116.3,116.01,116.3,2300.0,114.7126,114.9993,114.7126,114.9993,2300.0
2024-12-27 10:45:00,116.28,116.51,116.27,116.51,3014.0,114.9796,115.207,114.9697,115.207,3014.0
2024-12-27 10:50:00,116.39,116.62,116.39,116.57,2639.0,115.0883,115.3158,115.0883,115.2663,2639.0
2024-12-27 10:55:00,116.64,116.66,116.25,116.3,13981.0,115.3355,115.3553,114.9499,114.9993,13981.0
2024-12-27 11:00:00,116.3,116.36,116.07,116.15,5645.0,114.9993,115.0587,114.7719,114.851,5645.0
2024-12-27 11:05:00,116.11,116.14,115.98,116.03,4835.0,114.8115,114.8411,114.6829,114.7324,4835.0
2024-12-27 11:10:00,116.03,116.17,115.73,115.75,6621.0,114.7324,114.8708,114.4357,114.4555,6621.0
2024-12-27 11:15:00,115.83,115.96,115.82,115.96,2446.0,114.5346,114.6631,114.5247,114.6631,2446.0
2024-12-27 11:20:00,115.94,116.13,115.93,116.13,3745.0,114.6434,114.8312,114.6335,114.8312,3745.0
2024-12-27 11:25:00,116.13,116.46,116.12,116.46,3797.0,114.8312,115.1575,114.8213,115.1575,3797.0
2024-12-27 11:30:00,116.39,116.55,116.38,116.49,2700.0,115.0883,115.2465,115.0784,115.1872,2700.0
2024-12-27 11:35:00,116.45,116.51,116.35,116.36,2293.0,115.1477,115.207,115.0488,115.0587,2293.0
2024-12-27 11:40:00,116.37,116.37,116.02,116.02,2360.0,115.0685,115.0685,114.7225,114.7225,2360.0
2024-12-27 11:45:00,115.98,116.09,115.9,115.9,1354.0,114.6829,114.7917,114.6038,114.6038,1354.0
2024-12-27 11:50:00,116.0,116.0,115.67,115.7,2094.0,114.7027,114.7027,114.3764,114.406,2094.0
2024-12-27 11:55:00,115.68,115.81,115.63,115.7,8687.0,114.3863,114.5148,114.3368,114.406,8687.0
2024-12-27 12:00:00,115.7,115.83,115.64,115.69,3577.0,114.406,114.5346,114.3467,114.3962,3577.0
2024-12-27 12:05:00,115.73,115.89,115.71,115.89,3796.0,114.4357,114.5939,114.4159,114.5939,3796.0
2024-12-27 12:10:00,115.97,115.97,115.83,115.88,1700.0,114.673,114.673,114.5346,114.584,1700.0
2024-12-27 12:15:00,115.95,115.95,115.76,115.81,3030.0,114.6532,114.6532,114.4654,114.5148,3030.0
2024-12-27 12:20:00,115.86,115.89,115.77,115.84,3120.0,114.5643,114.5939,114.4753,114.5445,3120.0
2024-12-27 12:25:00,115.76,115.9,115.69,115.75,2199.0,114.4654,114.6038,114.3962,114.4555,2199.0
2024-12-27 12:30:00,115.81,115.92,115.75,115.86,2710.0,114.5148,114.6236,114.4555,114.5643,2710.0
2024-12-27 12:35:00,115.87,115.87,115.66,115.71,2344.0,114.5741,114.5741,114.3665,114.4159,2344.0
2024-12-27 12:40:00,115.76,115.87,115.72,115.84,5210.0,114.4654,114.5741,114.4258,114.5445,5210.0
2024-12-27 12:45:00,115.79,115.86,115.66,115.67,2663.0,114.495,114.5643,114.3665,114.3764,2663.0
2024-12-27 12:50:00,115.74,115.86,115.7,115.86,3261.0,114.4456,114.5643,114.406,114.5643,3261.0
2024-12-27 12:55:00,115.86,115.98,115.8,115.94,2361.0,114.5643,114.6829,114.5049,114.6434,2361.0
2024-12-27 13:00:00,115.91,116.07,115.91,116.07,1000.0,114.6137,114.7719,114.6137,114.7719,1000.0
2024-12-27 13:05:00,116.1,116.1,115.82,115.9,2784.0,114.8016,114.8016,114.5247,114.6038,2784.0
2024-12-27 13:10:00,115.85,115.97,115.85,115.9,1761.0,114.5544,114.673,114.5544,114.6038,1761.0
2024-12-27 13:15:00,115.93,116.05,115.93,115.96,5082.0,114.6335,114.7521,114.6335,114.6631,5082.0
2024-12-27 13:20:00,115.9,116.0,115.9,115.99,1669.0,114.6038,114.7027,114.6038,114.6928,1669.0
2024-12-27 13:25:00,116.04,116.07,115.86,115.93,2113.0,114.7422,114.7719,114.5643,114.6335,2113.0
2024-12-27 13:30:00,115.81,116.04,115.81,115.98,3336.0,114.5148,114.7422,114.5148,114.6829,3336.0
2024-12-27 13:35:00,116.06,116.15,116.0,116.11,1343.0,114.762,114.851,114.7027,114.8115,1343.0
2024-12-27 13:40:00,116.19,116.19,116.09,116.12,1757.0,114.8906,114.8906,114.7917,114.8213,1757.0
2024-12-27 13:45:00,116.17,116.18,116.05,116.11,2009.0,114.8708,114.8807,114.7521,114.8115,2009.0
2024-12-27 13:50:00,116.07,116.3,116.07,116.27,3255.0,114.7719,114.9993,114.7719,114.9697,3255.0
2024-12-27 13:55:00,116.34,116.47,116.32,116.42,1400.0,115.0389,115.1674,115.0191,115.118,1400.0
2024-12-27 14:00:00,116.31,116.4,116.25,116.37,3275.0,115.0092,115.0982,114.9499,115.0685,3275.0
2024-12-27 14:05:00,116.42,116.43,116.33,116.38,3770.0,115.118,115.1279,115.029,115.0784,3770.0
2024-12-27 14:10:00,116.38,116.38,116.28,116.28,3801.0,115.0784,115.0784,114.9796,114.9796,3801.0
2024-12-27 14:15:00,116.34,116.44,116.31,116.44,4134.0,115.0389,115.1378,115.0092,115.1378,4134.0
2024-12-27 14:20:00,116.46,116.47,116.31,116.36,2800.0,115.1575,115.1674,115.0092,115.0587,2800.0
2024-12-27 14:25:00,116.38,116.38,116.28,116.32,3392.0,115.0784,115.0784,114.9796,115.0191,3392.0
2024-12-27 14:30:00,116.32,116.36,116.23,116.36,2942.0,115.0191,115.0587,114.9301,115.0587,2942.0
2024-12-27 14:35:00,116.36,116.47,116.36,116.45,4300.0,115.0587,115.1674,115.0587,115.1477,4300.0
2024-12-27 14:40:00,116.49,116.59,116.4,116.49,5523.0,115.1872,115.2861,115.0982,115.1872,5523.0
2024-12-27 14:45:00,116.49,116.6,116.49,116.59,3152.0,115.1872,115.296,115.1872,115.2861,3152.0
2024-12-27 14:50:00,116.59,116.59,116.5,116.55,3109.0,115.2861,115.2861,115.1971,115.2465,3109.0
2024-12-27 14:55:00,116.62,116.77,116.62,116.71,4049.0,115.3158,115.4641,115.3158,115.4047,4049.0
2024-12-27 15:00:00,116.64,116.69,116.48,116.52,4359.0,115.3355,115.385,115.1773,115.2169,4359.0
2024-12-27 15:05:00,116.51,116.51,116.34,116.38,7032.0,115.207,115.207,115.0389,115.0784,7032.0
2024-12-27 15:10:00,116.39,116.39,116.08,116.21,7176.0,115.0883,115.0883,114.7818,114.9103,7176.0
2024-12-27 15:15:00,116.16,116.33,116.16,116.3,4486.0,114.8609,115.029,114.8609,114.9993,4486.0
2024-12-27 15:20:00,116.25,116.29,116.17,116.25,6400.0,114.9499,114.9894,114.8708,114.9499,6400.0
2024-12-27 15:25:00,116.21,116.34,116.21,116.31,8101.0,114.9103,115.0389,114.9103,115.0092,8101.0
2024-12-27 15:30:00,116.31,116.43,116.27,116.36,7566.0,115.0092,115.1279,114.9697,115.0587,7566.0
2024-12-27 15:35:00,116.33,116.46,116.25,116.39,9931.0,115.029,115.1575,114.9499,115.0883,9931.0
2024-12-27 15:40:00,116.33,116.35,116.06,116.17,12181.0,115.029,115.0488,114.762,114.8708,12181.0
2024-12-27 15:45:00,116.27,116.5,116.2,116.45,7200.0,114.9697,115.1971,114.9005,115.1477,7200.0
2024-12-27 15:50:00,116.5,116.99,116.46,116.89,30756.0,115.1971,115.6816,115.1575,115.5827,30756.0
2024-12-27 15:55:00,116.91,117.0,116.79,116.96,115611.0,115.6025,115.6915,115.4839,115.652,115611.0
2024-12-30 09:30:00,115.13,115.53,114.57,114.73,17328.0,113.8424,114.2379,113.2887,113.4469,17328.0
2024-12-30 09:35:00,114.72,115.01,114.53,114.64,5661.0,113.437,113.7238,113.2491,113.3579,5661.0
2024-12-30 09:40:00,114.64,114.99,114.58,114.83,19190.0,113.3579,113.704,113.2986,113.5458,19190.0
2024-12-30 09:45:00,114.96,115.09,114.91,115.02,8483.0,113.6743,113.8029,113.6249,113.7336,8483.0
2024-12-30 09:50:00,114.97,115.34,114.92,115.02,4000.0,113.6842,114.0501,113.6348,113.7336,4000.0
2024-12-30 09:55:00,115.15,115.17,114.85,114.97,2316.0,113.8622,113.882,113.5655,113.6842,2316.0
2024-12-30 10:00:00,114.84,115.38,114.77,115.09,10093.0,113.5557,114.0896,113.4864,113.8029,10093.0
2024-12-30 10:05:00,115.08,115.08,114.75,114.84,3706.0,113.793,113.793,113.4667,113.5557,3706.0
2024-12-30 10:10:00,114.75,114.92,114.66,114.87,3881.0,113.4667,113.6348,113.3777,113.5853,3881.0
2024-12-30 10:15:00,114.94,114.95,114.62,114.7,7142.0,113.6545,113.6644,113.3381,113.4172,7142.0
2024-12-30 10:20:00,114.85,114.94,114.57,114.57,6953.0,113.5655,113.6545,113.2887,113.2887,6953.0
2024-12-30 10:25:00,114.63,114.78,114.57,114.78,2768.0,113.348,113.4963,113.2887,113.4963,2768.0
2024-12-30 10:30:00,114.73,114.92,114.65,114.8,4616.0,113.4469,113.6348,113.3678,113.5161,4616.0
2024-12-30 10:35:00,114.81,115.24,114.66,115.24,6348.0,113.526,113.9512,113.3777,113.9512,6348.0
2024-12-30 10:40:00,115.23,115.32,115.11,115.31,2100.0,113.9413,114.0303,113.8226,114.0204,2100.0
2024-12-30 10:45:00,115.28,115.42,114.9,115.0,4050.0,113.9907,114.1292,113.615,113.7139,4050.0
2024-12-30 10:50:00,115.06,115.23,115.01,115.17,1908.0,113.7732,113.9413,113.7238,113.882,1908.0
2024-12-30 10:55:00,115.33,115.52,115.33,115.51,2440.0,114.0402,114.2281,114.0402,114.2182,2440.0
2024-12-30 11:00:00,115.43,115.43,115.22,115.29,3441.0,114.1391,114.1391,113.9314,114.0006,3441.0
2024-12-30 11:05:00,115.34,115.52,115.25,115.52,5046.0,114.0501,114.2281,113.9611,114.2281,5046.0
2024-12-30 11:10:00,115.56,115.62,115.42,115.5,5073.0,114.2676,114.3269,114.1292,114.2083,5073.0
2024-12-30 11:15:00,115.49,115.71,115.49,115.7,6212.0,114.1984,114.4159,114.1984,114.406,6212.0
2024-12-30 11:20:00,115.76,115.79,115.48,115.48,5312.0,114.4654,114.495,114.1885,114.1885,5312.0
2024-12-30 11:25:00,115.51,115.6,115.44,115.6,2784.0,114.2182,114.3072,114.1489,114.3072,2784.0
2024-12-30 11:30:00,115.59,115.72,115.59,115.72,3259.0,114.2973,114.4258,114.2973,114.4258,3259.0
2024-12-30 11:35:00,115.64,115.79,115.64,115.77,3417.0,114.3467,114.495,114.3467,114.4753,3417.0
2024-12-30 11:40:00,115.81,115.91,115.79,115.87,3532.0,114.5148,114.6137,114.495,114.5741,3532.0
2024-12-30 11:45:00,115.83,115.91,115.56,115.56,2534.0,114.5346,114.6137,114.2676,114.2676,2534.0
2024-12-30 11:50:00,115.68,115.78,115.63,115.75,3750.0,114.3863,114.4851,114.3368,114.4555,3750.0
2024-12-30 11:55:00,115.75,115.89,115.72,115.89,2624.0,114.4555,114.5939,114.4258,114.5939,2624.0
2024-12-30 12:00:00,115.83,116.09,115.82,115.99,2200.0,114.5346,114.7917,114.5247,114.6928,2200.0
2024-12-30 12:05:00,115.99,116.05,115.81,115.92,3733.0,114.6928,114.7521,114.5148,114.6236,3733.0
2024-12-30 12:10:00,115.92,116.05,115.92,115.99,1735.0,114.6236,114.7521,114.6236,114.6928,1735.0
2024-12-30 12:15:00,115.99,116.07,115.98,116.07,2333.0,114.6928,114.7719,114.6829,114.7719,2333.0
2024-12-30 12:20:00,116.09,116.43,116.08,116.36,11513.0,114.7917,115.1279,114.7818,115.0587,11513.0
2024-12-30 12:25:00,116.33,116.38,116.19,116.22,2529.0,115.029,115.0784,114.8906,114.9202,2529.0
2024-12-30 12:30:00,116.22,116.28,116.1,116.26,4545.0,114.9202,114.9796,114.8016,114.9598,4545.0
2024-12-30 12:35:00,116.27,116.27,116.11,116.12,3679.0,114.9697,114.9697,114.8115,114.8213,3679.0
2024-12-30 12:40:00,116.18,116.23,116.08,116.2,4219.0,114.8807,114.9301,114.7818,114.9005,4219.0
2024-12-30 12:45:00,116.16,116.41,116.16,116.37,3667.0,114.8609,115.1081,114.8609,115.0685,3667.0
2024-12-30 12:50:00,116.42,116.43,116.21,116.23,3946.0,115.118,115.1279,114.9103,114.9301,3946.0
2024-12-30 12:55:00,116.16,116.38,116.03,116.38,4467.0,114.8609,115.0784,114.7324,115.0784,4467.0
2024-12-30 13:00:00,116.36,116.37,116.14,116.2,2735.0,115.0587,115.0685,114.8411,114.9005,2735.0
2024-12-30 13:05:00,116.2,116.53,116.13,116.52,4925.0,114.9005,115.2268,114.8312,115.2169,4925.0
2024-12-30 13:10:00,116.55,116.62,116.42,116.62,3260.0,115.2465,115.3158,115.118,115.3158,3260.0
2024-12-30 13:15:00,116.58,116.62,116.4,116.4,3293.0,115.2762,115.3158,115.0982,115.0982,3293.0
2024-12-30 13:20:00,116.42,116.48,116.36,116.37,4600.0,115.118,115.1773,115.0587,115.0685,4600.0
2024-12-30 13:25:00,116.4,116.59,116.35,116.59,5392.0,115.0982,115.2861,115.0488,115.2861,5392.0
2024-12-30 13:30:00,116.53,116.74,116.41,116.72,4871.0,115.2268,115.4344,115.1081,115.4146,4871.0
2024-12-30 13:35:00,116.73,116.74,116.53,116.6,3070.0,115.4245,115.4344,115.2268,115.296,3070.0
2024-12-30 13:40:00,116.6,116.66,116.52,116.59,3289.0,115.296,115.3553,115.2169,115.2861,3289.0
2024-12-30 13:45:00,116.52,116.65,116.52,116.65,3030.0,115.2169,115.3454,115.2169,115.3454,3030.0
2024-12-30 13:50:00,116.63,116.75,116.58,116.67,3820.0,115.3256,115.4443,115.2762,115.3652,3820.0
2024-12-30 13:55:00,116.68,116.69,116.58,116.59,2800.0,115.3751,115.385,115.2762,115.2861,2800.0
2024-12-30 14:00:00,116.64,116.64,116.49,116.49,2886.0,115.3355,115.3355,115.1872,115.1872,2886.0
2024-12-30 14:05:00,116.56,116.56,116.44,116.53,3489.0,115.2564,115.2564,115.1378,115.2268,3489.0
2024-12-30 14:10:00,116.55,116.57,116.37,116.46,4969.0,115.2465,115.2663,115.0685,115.1575,4969.0
2024-12-30 14:15:00,116.46,116.53,116.41,116.45,6558.0,115.1575,115.2268,115.1081,115.1477,6558.0
2024-12-30 14:20:00,116.4,116.4,116.31,116.4,3441.0,115.0982,115.0982,115.0092,115.0982,3441.0
2024-12-30 14:25:00,116.4,116.5,116.39,116.44,4208.0,115.0982,115.1971,115.0883,115.1378,4208.0
2024-12-30 14:30:00,116.46,116.62,116.44,116.59,2387.0,115.1575,115.3158,115.1378,115.2861,2387.0
2024-12-30 14:35:00,116.59,116.61,116.46,116.56,5159.0,115.2861,115.3059,115.1575,115.2564,5159.0
2024-12-30 14:40:00,116.55,116.58,116.51,116.53,1703.0,115.2465,115.2762,115.207,115.2268,1703.0
2024-12-30 14:45:00,116.49,116.59,116.46,116.56,6756.0,115.1872,115.2861,115.1575,115.2564,6756.0
2024-12-30 14:50:00,116.56,116.69,116.47,116.63,7084.0,115.2564,115.385,115.1674,115.3256,7084.0
2024-12-30 14:55:00,116.68,116.74,116.6,116.65,6598.0,115.3751,115.4344,115.296,115.3454,6598.0
2024-12-30 15:00:00,116.6,116.69,116.52,116.52,3100.0,115.296,115.385,115.2169,115.2169,3100.0
2024-12-30 15:05:00,116.52,116.52,116.4,116.47,5454.0,115.2169,115.2169,115.0982,115.1674,5454.0
2024-12-30 15:10:00,116.48,116.8,116.46,116.79,14942.0,115.1773,115.4937,115.1575,115.4839,14942.0
2024-12-30 15:15:00,116.79,116.8,116.68,116.78,9467.0,115.4839,115.4937,115.3751,115.474,9467.0
2024-12-30 15:20:00,116.78,116.78,116.69,116.72,7878.0,115.474,115.474,115.385,115.4146,7878.0
2024-12-30 15:25:00,116.76,116.81,116.44,116.49,7042.0,115.4542,115.5036,115.1378,115.1872,7042.0
2024-12-30 15:30:00,116.51,116.52,116.34,116.41,28090.0,115.207,115.2169,115.0389,115.1081,28090.0
2024-12-30 15:35:00,116.43,116.48,116.4,116.45,6619.0,115.1279,115.1773,115.0982,115.1477,6619.0
2024-12-30 15:40:00,116.41,116.63,116.4,116.45,6669.0,115.1081,115.3256,115.0982,115.1477,6669.0
2024-12-30 15:45:00,116.47,116.56,116.44,116.5,8865.0,115.1674,115.2564,115.1378,115.1971,8865.0
2024-12-30 15:50:00,116.46,116.83,116.34,116.66,36479.0,115.1575,115.5234,115.0389,115.3553,36479.0
2024-12-30 15:55:00,116.64,116.69,116.37,116.52,90738.0,115.3355,115.385,115.0685,115.2169,90738.0
2024-12-31 09:30:00,117.04,117.57,116.71,117.4,8436.0,115.7311,116.2551,115.4047,116.087,8436.0
2024-12-31 09:35:00,116.8,116.94,116.6,116.84,2324.0,115.4937,115.6322,115.296,115.5333,2324.0
2024-12-31 09:40:00,116.71,117.06,116.65,117.01,2335.0,115.4047,115.7508,115.3454,115.7014,2335.0
2024-12-31 09:45:00,117.07,117.11,117.02,117.02,2572.0,115.7607,115.8003,115.7113,115.7113,2572.0
2024-12-31 09:50:00,116.84,116.93,116.41,116.52,6632.0,115.5333,115.6223,115.1081,115.2169,6632.0
2024-12-31 09:55:00,116.61,116.84,116.52,116.84,2439.0,115.3059,115.5333,115.2169,115.5333,2439.0
2024-12-31 10:00:00,116.79,116.91,116.63,116.63,3088.0,115.4839,115.6025,115.3256,115.3256,3088.0
2024-12-31 10:05:00,116.75,116.75,115.98,115.98,3129.0,115.4443,115.4443,114.6829,114.6829,3129.0
2024-12-31 10:10:00,115.93,116.37,115.93,116.03,4530.0,114.6335,115.0685,114.6335,114.7324,4530.0
2024-12-31 10:15:00,116.0,116.25,115.82,116.12,23598.0,114.7027,114.9499,114.5247,114.8213,23598.0
2024-12-31 10:20:00,116.09,116.5,115.76,116.5,10430.0,114.7917,115.1971,114.4654,115.1971,10430.0
2024-12-31 10:25:00,116.51,116.64,116.2,116.2,6030.0,115.207,115.3355,114.9005,114.9005,6030.0
2024-12-31 10:30:00,116.23,116.4,115.99,115.99,4607.0,114.9301,115.0982,114.6928,114.6928,4607.0
2024-12-31 10:35:00,116.01,116.28,116.01,116.18,7227.0,114.7126,114.9796,114.7126,114.8807,7227.0
2024-12-31 10:40:00,116.22,116.29,116.03,116.17,2341.0,114.9202,114.9894,114.7324,114.8708,2341.0
2024-12-31 10:45:00,116.13,116.16,115.99,116.1,3252.0,114.8312,114.8609,114.6928,114.8016,3252.0
2024-12-31 10:50:00,116.19,116.46,116.17,116.3,5334.0,114.8906,115.1575,114.8708,114.9993,5334.0
2024-12-31 10:55:00,116.2,116.29,116.01,116.19,4293.0,114.9005,114.9894,114.7126,114.8906,4293.0
2024-12-31 11:00:00,116.19,116.19,115.92,115.93,3432.0,114.8906,114.8906,114.6236,114.6335,3432.0
2024-12-31 11:05:00,115.95,116.03,115.91,115.92,1504.0,114.6532,114.7324,114.6137,114.6236,1504.0
2024-12-31 11:10:00,115.92,116.0,115.85,115.98,4273.0,114.6236,114.7027,114.5544,114.6829,4273.0
2024-12-31 11:15:00,115.95,115.98,115.84,115.85,1737.0,114.6532,114.6829,114.5445,114.5544,1737.0
2024-12-31 11:20:00,115.75,115.85,115.62,115.78,3105.0,114.4555,114.5544,114.3269,114.4851,3105.0
2024-12-31 11:25:00,115.78,115.84,115.78,115.78,1800.0,114.4851,114.5445,114.4851,114.4851,1800.0
2024-12-31 11:30:00,115.7,115.72,115.64,115.64,620.0,114.406,114.4258,114.3467,114.3467,620.0
2024-12-31 11:35:00,115.71,115.75,115.69,115.75,1200.0,114.4159,114.4555,114.3962,114.4555,1200.0
2024-12-31 11:40:00,115.64,115.87,115.64,115.79,2154.0,114.3467,114.5741,114.3467,114.495,2154.0
2024-12-31 11:45:00,115.89,115.95,115.79,115.91,2260.0,114.5939,114.6532,114.495,114.6137,2260.0
2024-12-31 11:50:00,115.91,115.91,115.51,115.64,5356.0,114.6137,114.6137,114.2182,114.3467,5356.0
2024-12-31 11:55:00,115.62,115.69,115.58,115.58,2248.0,114.3269,114.3962,114.2874,114.2874,2248.0
2024-12-31 12:00:00,115.6,115.6,115.48,115.58,2255.0,114.3072,114.3072,114.1885,114.2874,2255.0
2024-12-31 12:05:00,115.58,115.62,115.52,115.62,1364.0,114.2874,114.3269,114.2281,114.3269,1364.0
2024-12-31 12:10:00,115.53,115.57,115.44,115.54,1957.0,114.2379,114.2775,114.1489,114.2478,1957.0
2024-12-31 12:15:00,115.55,115.55,115.47,115.55,2312.0,114.2577,114.2577,114.1786,114.2577,2312.0
2024-12-31 12:20:00,115.47,115.48,115.15,115.16,2900.0,114.1786,114.1885,113.8622,113.8721,2900.0
2024-12-31 12:25:00,115.14,115.25,115.14,115.19,3244.0,113.8523,113.9611,113.8523,113.9017,3244.0
2024-12-31 12:30:00,115.17,115.26,115.16,115.25,2923.0,113.882,113.971,113.8721,113.9611,2923.0
2024-12-31 12:35:00,115.22,115.23,115.09,115.12,2005.0,113.9314,113.9413,113.8029,113.8325,2005.0
2024-12-31 12:40:00,115.16,115.3,115.12,115.25,1900.0,113.8721,114.0105,113.8325,113.9611,1900.0
2024-12-31 12:45:00,115.21,115.28,115.12,115.12,3615.0,113.9215,113.9907,113.8325,113.8325,3615.0
2024-12-31 12:50:00,115.07,115.32,115.07,115.29,2468.0,113.7831,114.0303,113.7831,114.0006,2468.0
2024-12-31 12:55:00,115.34,115.53,115.32,115.53,11132.0,114.0501,114.2379,114.0303,114.2379,11132.0
2024-12-31 13:00:00,115.56,115.56,115.32,115.44,3453.0,114.2676,114.2676,114.0303,114.1489,3453.0
2024-12-31 13:05:00,115.48,115.65,115.48,115.49,1800.0,114.1885,114.3566,114.1885,114.1984,1800.0
2024-12-31 13:10:00,115.44,115.53,115.39,115.39,2588.0,114.1489,114.2379,114.0995,114.0995,2588.0
2024-12-31 13:15:00,115.41,115.48,115.35,115.35,2539.0,114.1193,114.1885,114.06,114.06,2539.0
2024-12-31 13:20:00,115.28,115.28,115.02,115.08,1474.0,113.9907,113.9907,113.7336,113.793,1474.0
2024-12-31 13:25:00,115.01,115.11,114.99,115.02,3152.0,113.7238,113.8226,113.704,113.7336,3152.0
2024-12-31 13:30:00,115.03,115.21,115.03,115.21,2238.0,113.7435,113.9215,113.7435,113.9215,2238.0
2024-12-31 13:35:00,115.13,115.16,115.06,115.16,1120.0,113.8424,113.8721,113.7732,113.8721,1120.0
2024-12-31 13:40:00,115.21,115.26,115.16,115.26,809.0,113.9215,113.971,113.8721,113.971,809.0
2024-12-31 13:45:00,115.31,115.34,115.27,115.31,2334.0,114.0204,114.0501,113.9809,114.0204,2334.0
2024-12-31 13:50:00,115.37,115.4,115.32,115.38,1500.0,114.0797,114.1094,114.0303,114.0896,1500.0
2024-12-31 13:55:00,115.38,115.38,114.97,114.97,3295.0,114.0896,114.0896,113.6842,113.6842,3295.0
2024-12-31 14:00:00,114.94,115.03,114.77,114.86,4649.0,113.6545,113.7435,113.4864,113.5754,4649.0
2024-12-31 14:05:00,114.89,115.1,114.89,115.1,1450.0,113.6051,113.8128,113.6051,113.8128,1450.0
2024-12-31 14:10:00,115.05,115.17,115.05,115.17,2111.0,113.7633,113.882,113.7633,113.882,2111.0
2024-12-31 14:15:00,115.17,115.21,114.96,115.01,1796.0,113.882,113.9215,113.6743,113.7238,1796.0
2024-12-31 14:20:00,114.96,115.02,114.83,114.85,4725.0,113.6743,113.7336,113.5458,113.5655,4725.0
2024-12-31 14:25:00,114.91,115.0,114.89,114.89,1900.0,113.6249,113.7139,113.6051,113.6051,1900.0
2024-12-31 14:30:00,114.88,114.94,114.72,114.72,3355.0,113.5952,113.6545,113.437,113.437,3355.0
2024-12-31 14:35:00,114.73,114.92,114.73,114.83,5203.0,113.4469,113.6348,113.4469,113.5458,5203.0
2024-12-31 14:40:00,114.81,114.85,114.72,114.81,2835.0,113.526,113.5655,113.437,113.526,2835.0
2024-12-31 14:45:00,114.8,114.87,114.66,114.78,2577.0,113.5161,113.5853,113.3777,113.4963,2577.0
2024-12-31 14:50:00,114.68,114.84,114.68,114.74,3535.0,113.3974,113.5557,113.3974,113.4568,3535.0
2024-12-31 14:55:00,114.75,115.01,114.74,114.96,3200.0,113.4667,113.7238,113.4568,113.6743,3200.0
2024-12-31 15:00:00,114.99,114.99,114.88,114.99,3509.0,113.704,113.704,113.5952,113.704,3509.0
2024-12-31 15:05:00,114.99,115.09,114.85,115.06,7601.0,113.704,113.8029,113.5655,113.7732,7601.0
2024-12-31 15:10:00,115.07,115.07,114.8,114.87,2509.0,113.7831,113.7831,113.5161,113.5853,2509.0
2024-12-31 15:15:00,114.87,115.15,114.84,115.09,4590.0,113.5853,113.8622,113.5557,113.8029,4590.0
2024-12-31 15:20:00,115.14,115.24,115.07,115.23,3924.0,113.8523,113.9512,113.7831,113.9413,3924.0
2024-12-31 15:25:00,115.2,115.42,115.2,115.42,4396.0,113.9116,114.1292,113.9116,114.1292,4396.0
2024-12-31 15:30:00,115.45,115.46,115.24,115.31,12001.0,114.1588,114.1687,113.9512,114.0204,12001.0
2024-12-31 15:35:00,115.47,115.48,115.31,115.42,10070.0,114.1786,114.1885,114.0204,114.1292,10070.0
2024-12-31 15:40:00,115.44,115.63,115.35,115.46,21246.0,114.1489,114.3368,114.06,114.1687,21246.0
2024-12-31 15:45:00,115.46,115.64,115.35,115.64,12447.0,114.1687,114.3467,114.06,114.3467,12447.0
2024-12-31 15:50:00,115.59,115.79,115.41,115.65,38717.0,114.2973,114.495,114.1193,114.3566,38717.0
2024-12-31 15:55:00,115.83,116.14,115.72,116.08,180877.0,114.5346,114.8411,114.4258,114.7818,180877.0
2025-01-02 09:30:00,116.86,117.18,116.2,116.55,19013.0,115.5531,115.8695,114.9005,115.2465,19013.0
2025-01-02 09:35:00,116.11,116.33,115.74,115.74,4226.0,114.8115,115.029,114.4456,114.4456,4226.0
2025-01-02 09:40:00,115.84,116.09,115.72,116.03,6733.0,114.5445,114.7917,114.4258,114.7324,6733.0
2025-01-02 09:45:00,116.15,116.51,116.08,116.51,6224.0,114.851,115.207,114.7818,115.207,6224.0
2025-01-02 09:50:00,116.56,116.81,116.51,116.67,6149.0,115.2564,115.5036,115.207,115.3652,6149.0
2025-01-02 09:55:00,116.67,116.72,116.34,116.55,6891.0,115.3652,115.4146,115.0389,115.2465,6891.0
2025-01-02 10:00:00,116.48,116.52,116.18,116.46,8614.0,115.1773,115.2169,114.8807,115.1575,8614.0
2025-01-02 10:05:00,116.55,116.8,116.51,116.7,11657.0,115.2465,115.4937,115.207,115.3949,11657.0
2025-01-02 10:10:00,116.81,117.19,116.75,117.19,4742.0,115.5036,115.8794,115.4443,115.8794,4742.0
2025-01-02 10:15:00,117.19,117.33,117.07,117.13,11274.0,115.8794,116.0178,115.7607,115.82,11274.0
2025-01-02 10:20:00,117.13,117.13,116.57,116.57,8754.0,115.82,115.82,115.2663,115.2663,8754.0
2025-01-02 10:25:00,116.59,116.75,116.42,116.67,8170.0,115.2861,115.4443,115.118,115.3652,8170.0
2025-01-02 10:30:00,116.58,116.63,116.3,116.59,7254.0,115.2762,115.3256,114.9993,115.2861,7254.0
2025-01-02 10:35:00,116.59,116.95,116.51,116.82,4406.0,115.2861,115.6421,115.207,115.5135,4406.0
2025-01-02 10:40:00,116.78,116.86,116.52,116.62,5400.0,115.474,115.5531,115.2169,115.3158,5400.0
2025-01-02 10:45:00,116.59,116.88,116.49,116.85,10244.0,115.2861,115.5728,115.1872,115.5432,10244.0
2025-01-02 10:50:00,116.91,117.0,116.77,116.99,7651.0,115.6025,115.6915,115.4641,115.6816,7651.0
2025-01-02 10:55:00,116.94,116.96,116.67,116.76,5635.0,115.6322,115.652,115.3652,115.4542,5635.0
2025-01-02 11:00:00,116.72,116.73,116.25,116.25,7641.0,115.4146,115.4245,114.9499,114.9499,7641.0
2025-01-02 11:05:00,116.18,116.58,116.18,116.57,11580.0,114.8807,115.2762,114.8807,115.2663,11580.0
2025-01-02 11:10:00,116.49,116.69,116.4,116.64,4534.0,115.1872,115.385,115.0982,115.3355,4534.0
2025-01-02 11:15:00,116.64,116.8,116.64,116.77,3729.0,115.3355,115.4937,115.3355,115.4641,3729.0
2025-01-02 11:20:00,116.82,116.96,116.59,116.9,6800.0,115.5135,115.652,115.2861,115.5926,6800.0
2025-01-02 11:25:00,116.86,116.86,116.7,116.73,3314.0,115.5531,115.5531,115.3949,115.4245,3314.0
2025-01-02 11:30:00,116.74,116.83,116.67,116.78,6561.0,115.4344,115.5234,115.3652,115.474,6561.0
2025-01-02 11:35:00,116.81,116.93,116.77,116.87,7959.0,115.5036,115.6223,115.4641,115.563,7959.0
2025-01-02 11:40:00,116.88,117.0,116.79,116.79,4774.0,115.5728,115.6915,115.4839,115.4839,4774.0
2025-01-02 11:45:00,116.79,117.0,116.76,116.88,8458.0,115.4839,115.6915,115.4542,115.5728,8458.0
2025-01-02 11:50:00,116.82,116.87,116.51,116.58,8115.0,115.5135,115.563,115.207,115.2762,8115.0
2025-01-02 11:55:00,116.58,116.83,116.57,116.75,7109.0,115.2762,115.5234,115.2663,115.4443,7109.0
2025-01-02 12:00:00,116.72,116.75,116.53,116.61,7284.0,115.4146,115.4443,115.2268,115.3059,7284.0
2025-01-02 12:05:00,116.59,116.59,116.29,116.29,3400.0,115.2861,115.2861,114.9894,114.9894,3400.0
2025-01-02 12:10:00,116.34,116.76,116.34,116.65,46865.0,115.0389,115.4542,115.0389,115.3454,46865.0
2025-01-02 12:15:00,116.6,116.61,116.29,116.32,4515.0,115.296,115.3059,114.9894,115.0191,4515.0
2025-01-02 12:20:00,116.25,116.25,116.05,116.05,6377.0,114.9499,114.9499,114.7521,114.7521,6377.0
2025-01-02 12:25:00,115.95,116.0,115.61,115.61,4212.0,114.6532,114.7027,114.317,114.317,4212.0
2025-01-02 12:30:00,115.6,115.68,115.48,115.53,4544.0,114.3072,114.3863,114.1885,114.2379,4544.0
2025-01-02 12:35:00,115.54,115.54,115.29,115.33,6152.0,114.2478,114.2478,114.0006,114.0402,6152.0
2025-01-02 12:40:00,115.32,115.36,115.19,115.33,9167.0,114.0303,114.0698,113.9017,114.0402,9167.0
2025-01-02 12:45:00,115.34,115.47,115.3,115.33,1910.0,114.0501,114.1786,114.0105,114.0402,1910.0
2025-01-02 12:50:00,115.2,115.5,115.18,115.39,3046.0,113.9116,114.2083,113.8919,114.0995,3046.0
2025-01-02 12:55:00,115.42,115.53,115.38,115.41,4180.0,114.1292,114.2379,114.0896,114.1193,4180.0
2025-01-02 13:00:00,115.4,115.4,115.11,115.12,5414.0,114.1094,114.1094,113.8226,113.8325,5414.0
2025-01-02 13:05:00,115.12,115.46,115.12,115.45,2757.0,113.8325,114.1687,113.8325,114.1588,2757.0
2025-01-02 13:10:00,115.41,115.43,115.2,115.3,5328.0,114.1193,114.1391,113.9116,114.0105,5328.0
2025-01-02 13:15:00,115.29,115.36,115.23,115.3,3600.0,114.0006,114.0698,113.9413,114.0105,3600.0
2025-01-02 13:20:00,115.38,115.47,115.21,115.47,5323.0,114.0896,114.1786,113.9215,114.1786,5323.0
2025-01-02 13:25:00,115.35,115.46,115.24,115.44,4436.0,114.06,114.1687,113.9512,114.1489,4436.0
2025-01-02 13:30:00,115.34,115.34,115.06,115.09,4099.0,114.0501,114.0501,113.7732,113.8029,4099.0
2025-01-02 13:35:00,115.09,115.33,115.04,115.33,2831.0,113.8029,114.0402,113.7534,114.0402,2831.0
2025-01-02 13:40:00,115.21,115.41,115.18,115.41,12596.0,113.9215,114.1193,113.8919,114.1193,12596.0
2025-01-02 13:45:00,115.4,115.48,115.29,115.33,2887.0,114.1094,114.1885,114.0006,114.0402,2887.0
2025-01-02 13:50:00,115.29,115.38,115.26,115.32,6307.0,114.0006,114.0896,113.971,114.0303,6307.0
2025-01-02 13:55:00,115.38,115.49,115.36,115.46,3130.0,114.0896,114.1984,114.0698,114.1687,3130.0
2025-01-02 14:00:00,115.41,115.46,115.29,115.4,3363.0,114.1193,114.1687,114.0006,114.1094,3363.0
2025-01-02 14:05:00,115.35,115.5,115.29,115.34,3573.0,114.06,114.2083,114.0006,114.0501,3573.0
2025-01-02 14:10:00,115.28,115.35,115.21,115.25,3860.0,113.9907,114.06,113.9215,113.9611,3860.0
2025-01-02 14:15:00,115.31,115.53,115.28,115.39,14187.0,114.0204,114.2379,113.9907,114.0995,14187.0
2025-01-02 14:20:00,115.41,115.53,115.34,115.46,4156.0,114.1193,114.2379,114.0501,114.1687,4156.0
2025-01-02 14:25:00,115.48,115.5,115.41,115.42,3820.0,114.1885,114.2083,114.1193,114.1292,3820.0
2025-01-02 14:30:00,115.38,115.45,115.24,115.3,5000.0,114.0896,114.1588,113.9512,114.0105,5000.0
2025-01-02 14:35:00,115.24,115.27,115.12,115.16,2511.0,113.9512,113.9809,113.8325,113.8721,2511.0
2025-01-02 14:40:00,115.12,115.22,115.06,115.12,3300.0,113.8325,113.9314,113.7732,113.8325,3300.0
2025-01-02 14:45:00,115.14,115.2,114.95,115.04,5242.0,113.8523,113.9116,113.6644,113.7534,5242.0
2025-01-02 14:50:00,114.99,115.23,114.95,115.18,4781.0,113.704,113.9413,113.6644,113.8919,4781.0
2025-01-02 14:55:00,115.15,115.15,114.8,114.85,4700.0,113.8622,113.8622,113.5161,113.5655,4700.0
2025-01-02 15:00:00,114.87,115.31,114.87,115.31,7593.0,113.5853,114.0204,113.5853,114.0204,7593.0
2025-01-02 15:05:00,115.29,115.33,115.22,115.32,1989.0,114.0006,114.0402,113.9314,114.0303,1989.0
2025-01-02 15:10:00,115.33,115.52,115.27,115.49,7334.0,114.0402,114.2281,113.9809,114.1984,7334.0
2025-01-02 15:15:00,115.43,115.55,115.35,115.55,7015.0,114.1391,114.2577,114.06,114.2577,7015.0
2025-01-02 15:20:00,115.55,115.57,115.45,115.46,7224.0,114.2577,114.2775,114.1588,114.1687,7224.0
2025-01-02 15:25:00,115.52,115.64,115.52,115.56,6103.0,114.2281,114.3467,114.2281,114.2676,6103.0
2025-01-02 15:30:00,115.61,115.79,115.48,115.68,11850.0,114.317,114.495,114.1885,114.3863,11850.0
2025-01-02 15:35:00,115.67,115.67,115.43,115.53,7700.0,114.3764,114.3764,114.1391,114.2379,7700.0
2025-01-02 15:40:00,115.46,115.62,115.4,115.44,10913.0,114.1687,114.3269,114.1094,114.1489,10913.0
2025-01-02 15:45:00,115.46,115.59,115.4,115.48,8650.0,114.1687,114.2973,114.1094,114.1885,8650.0
2025-01-02 15:50:00,115.52,115.76,115.45,115.69,23536.0,114.2281,114.4654,114.1588,114.3962,23536.0
2025-01-02 15:55:00,115.67,115.96,115.62,115.95,80452.0,114.3764,114.6631,114.3269,114.6532,80452.0
2025-01-03 09:30:00,115.78,116.79,115.78,116.79,17768.0,114.9942,115.9974,114.9942,115.9974,17768.0
2025-01-03 09:35:00,116.64,116.95,116.4,116.95,3959.0,115.8484,116.1563,115.61,116.1563,3959.0
2025-01-03 09:40:00,116.94,117.08,116.84,117.08,4035.0,116.1464,116.2854,116.047,116.2854,4035.0
2025-01-03 09:45:00,117.06,117.06,116.5,116.5,2920.0,116.2655,116.2655,115.7093,115.7093,2920.0
2025-01-03 09:50:00,116.46,116.74,116.43,116.49,9536.0,115.6696,115.9477,115.6398,115.6994,9536.0
2025-01-03 09:55:00,116.39,116.4,116.04,116.26,4981.0,115.6001,115.61,115.2525,115.471,4981.0
2025-01-03 10:00:00,116.26,116.36,116.08,116.36,6085.0,115.471,115.5703,115.2922,115.5703,6085.0
2025-01-03 10:05:00,116.36,116.65,116.36,116.61,4174.0,115.5703,115.8583,115.5703,115.8186,4174.0
2025-01-03 10:10:00,116.61,116.64,116.44,116.54,5982.0,115.8186,115.8484,115.6498,115.7491,5982.0
2025-01-03 10:15:00,116.41,116.46,116.21,116.28,3719.0,115.62,115.6696,115.4213,115.4908,3719.0
2025-01-03 10:20:00,116.28,116.62,116.05,116.61,4741.0,115.4908,115.8285,115.2624,115.8186,4741.0
2025-01-03 10:25:00,116.65,116.9,116.61,116.87,9848.0,115.8583,116.1066,115.8186,116.0768,9848.0
2025-01-03 10:30:00,116.75,116.83,116.59,116.65,8295.0,115.9576,116.0371,115.7987,115.8583,8295.0
2025-01-03 10:35:00,116.65,116.87,116.65,116.76,9686.0,115.8583,116.0768,115.8583,115.9676,9686.0
2025-01-03 10:40:00,116.75,116.86,116.65,116.66,9092.0,115.9576,116.0669,115.8583,115.8683,9092.0
2025-01-03 10:45:00,116.73,116.73,116.45,116.45,3343.0,115.9378,115.9378,115.6597,115.6597,3343.0
2025-01-03 10:50:00,116.45,116.45,116.18,116.22,2700.0,115.6597,115.6597,115.3915,115.4312,2700.0
2025-01-03 10:55:00,116.25,116.45,116.25,116.33,3800.0,115.461,115.6597,115.461,115.5405,3800.0
2025-01-03 11:00:00,116.28,116.58,116.17,116.52,5511.0,115.4908,115.7888,115.3816,115.7292,5511.0
2025-01-03 11:05:00,116.52,116.52,116.18,116.24,2269.0,115.7292,115.7292,115.3915,115.4511,2269.0
2025-01-03 11:10:00,116.24,116.3,116.15,116.29,3000.0,115.4511,115.5107,115.3617,115.5008,3000.0
2025-01-03 11:15:00,116.17,116.23,116.16,116.16,1443.0,115.3816,115.4412,115.3717,115.3717,1443.0
2025-01-03 11:20:00,116.22,116.36,116.15,116.26,4107.0,115.4312,115.5703,115.3617,115.471,4107.0
2025-01-03 11:25:00,116.29,116.45,116.29,116.43,3234.0,115.5008,115.6597,115.5008,115.6398,3234.0
2025-01-03 11:30:00,116.43,116.52,116.4,116.4,3499.0,115.6398,115.7292,115.61,115.61,3499.0
2025-01-03 11:35:00,116.4,116.51,116.38,116.48,3728.0,115.61,115.7193,115.5902,115.6895,3728.0
2025-01-03 11:40:00,116.48,116.7,116.48,116.7,2945.0,115.6895,115.908,115.6895,115.908,2945.0
2025-01-03 11:45:00,116.7,116.84,116.67,116.81,7616.0,115.908,116.047,115.8782,116.0172,7616.0
2025-01-03 11:50:00,116.81,116.81,116.76,116.77,1604.0,116.0172,116.0172,115.9676,115.9775,1604.0
2025-01-03 11:55:00,116.78,116.8,116.64,116.64,2160.0,115.9874,116.0073,115.8484,115.8484,2160.0
2025-01-03 12:00:00,116.65,116.68,116.6,116.61,1537.0,115.8583,115.8881,115.8087,115.8186,1537.0
2025-01-03 12:05:00,116.61,116.73,116.58,116.58,5465.0,115.8186,115.9378,115.7888,115.7888,5465.0
2025-01-03 12:10:00,116.57,116.57,116.41,116.41,1405.0,115.7789,115.7789,115.62,115.62,1405.0
2025-01-03 12:15:00,116.33,116.57,116.32,116.45,2884.0,115.5405,115.7789,115.5306,115.6597,2884.0
2025-01-03 12:20:00,116.43,116.57,116.41,116.56,2600.0,115.6398,115.7789,115.62,115.7689,2600.0
2025-01-03 12:25:00,116.55,116.63,116.42,116.42,1709.0,115.759,115.8385,115.6299,115.6299,1709.0
2025-01-03 12:30:00,116.45,116.56,116.42,116.54,4911.0,115.6597,115.7689,115.6299,115.7491,4911.0
2025-01-03 12:35:00,116.53,116.66,116.52,116.62,2934.0,115.7391,115.8683,115.7292,115.8285,2934.0
2025-01-03 12:40:00,116.67,116.72,116.61,116.61,2238.0,115.8782,115.9279,115.8186,115.8186,2238.0
2025-01-03 12:45:00,116.64,116.7,116.58,116.64,2665.0,115.8484,115.908,115.7888,115.8484,2665.0
2025-01-03 12:50:00,116.65,116.71,116.64,116.68,2345.0,115.8583,115.9179,115.8484,115.8881,2345.0
2025-01-03 12:55:00,116.62,116.74,116.6,116.73,2703.0,115.8285,115.9477,115.8087,115.9378,2703.0
2025-01-03 13:00:00,116.69,116.69,116.6,116.66,1422.0,115.8981,115.8981,115.8087,115.8683,1422.0
2025-01-03 13:05:00,116.66,116.71,116.61,116.64,3058.0,115.8683,115.9179,115.8186,115.8484,3058.0
2025-01-03 13:10:00,116.6,116.73,116.6,116.7,2768.0,115.8087,115.9378,115.8087,115.908,2768.0
2025-01-03 13:15:00,116.7,116.87,116.7,116.87,5827.0,115.908,116.0768,115.908,116.0768,5827.0
2025-01-03 13:20:00,116.86,116.88,116.83,116.87,2771.0,116.0669,116.0868,116.0371,116.0768,2771.0
2025-01-03 13:25:00,116.88,116.97,116.82,116.97,6035.0,116.0868,116.1762,116.0272,116.1762,6035.0
2025-01-03 13:30:00,116.93,116.93,116.82,116.87,4785.0,116.1364,116.1364,116.0272,116.0768,4785.0
2025-01-03 13:35:00,116.87,116.87,116.78,116.82,2789.0,116.0768,116.0768,115.9874,116.0272,2789.0
2025-01-03 13:40:00,116.75,116.83,116.75,116.76,900.0,115.9576,116.0371,115.9576,115.9676,900.0
2025-01-03 13:45:00,116.81,116.85,116.77,116.79,2265.0,116.0172,116.057,115.9775,115.9974,2265.0
2025-01-03 13:50:00,116.75,116.83,116.68,116.83,3263.0,115.9576,116.0371,115.8881,116.0371,3263.0
2025-01-03 13:55:00,116.83,116.86,116.7,116.78,3307.0,116.0371,116.0669,115.908,115.9874,3307.0
2025-01-03 14:00:00,116.79,116.83,116.78,116.79,1931.0,115.9974,116.0371,115.9874,115.9974,1931.0
2025-01-03 14:05:00,116.8,116.85,116.71,116.74,6689.0,116.0073,116.057,115.9179,115.9477,6689.0
2025-01-03 14:10:00,116.75,116.81,116.71,116.78,3848.0,115.9576,116.0172,115.9179,115.9874,3848.0
2025-01-03 14:15:00,116.8,116.82,116.76,116.8,3239.0,116.0073,116.0272,115.9676,116.0073,3239.0
2025-01-03 14:20:00,116.8,116.83,116.74,116.74,2200.0,116.0073,116.0371,115.9477,115.9477,2200.0
2025-01-03 14:25:00,116.72,116.8,116.67,116.8,6130.0,115.9279,116.0073,115.8782,116.0073,6130.0
2025-01-03 14:30:00,116.83,116.92,116.8,116.84,3944.0,116.0371,116.1265,116.0073,116.047,3944.0
2025-01-03 14:35:00,116.86,116.96,116.86,116.92,3329.0,116.0669,116.1662,116.0669,116.1265,3329.0
2025-01-03 14:40:00,116.92,116.92,116.85,116.85,1633.0,116.1265,116.1265,116.057,116.057,1633.0
2025-01-03 14:45:00,116.89,116.95,116.83,116.95,4107.0,116.0967,116.1563,116.0371,116.1563,4107.0
2025-01-03 14:50:00,116.95,116.96,116.8,116.83,8790.0,116.1563,116.1662,116.0073,116.0371,8790.0
2025-01-03 14:55:00,116.82,116.85,116.77,116.78,2005.0,116.0272,116.057,115.9775,115.9874,2005.0
2025-01-03 15:00:00,116.73,116.75,116.61,116.61,2812.0,115.9378,115.9576,115.8186,115.8186,2812.0
2025-01-03 15:05:00,116.62,116.74,116.55,116.68,6843.0,115.8285,115.9477,115.759,115.8881,6843.0
2025-01-03 15:10:00,116.72,116.73,116.62,116.67,5059.0,115.9279,115.9378,115.8285,115.8782,5059.0
2025-01-03 15:15:00,116.67,116.76,116.66,116.75,4803.0,115.8782,115.9676,115.8683,115.9576,4803.0
2025-01-03 15:20:00,116.75,116.82,116.66,116.69,9361.0,115.9576,116.0272,115.8683,115.8981,9361.0
2025-01-03 15:25:00,116.69,116.73,116.62,116.62,5563.0,115.8981,115.9378,115.8285,115.8285,5563.0
2025-01-03 15:30:00,116.57,116.65,116.48,116.51,6558.0,115.7789,115.8583,115.6895,115.7193,6558.0
2025-01-03 15:35:00,116.49,116.61,116.46,116.55,12971.0,115.6994,115.8186,115.6696,115.759,12971.0
2025-01-03 15:40:00,116.49,116.74,116.48,116.64,7800.0,115.6994,115.9477,115.6895,115.8484,7800.0
2025-01-03 15:45:00,116.59,116.67,116.49,116.55,7369.0,115.7987,115.8782,115.6994,115.759,7369.0
2025-01-03 15:50:00,116.53,116.72,116.46,116.72,21813.0,115.7391,115.9279,115.6696,115.9279,21813.0
2025-01-03 15:55:00,116.82,117.0,116.81,116.94,80925.0,116.0272,116.206,116.0172,116.1464,80925.0
2025-01-06 09:30:00,118.55,118.8,117.84,118.6,29794.0,117.7454,117.9937,117.0403,117.7951,29794.0
2025-01-06 09:35:00,118.54,118.93,118.29,118.93,6655.0,117.7355,118.1229,117.4872,118.1229,6655.0
2025-01-06 09:40:00,119.11,119.5,118.76,118.76,13697.0,118.3016,118.689,117.954,117.954,13697.0
2025-01-06 09:45:00,118.71,119.08,118.64,118.91,4609.0,117.9043,118.2718,117.8348,118.103,4609.0
2025-01-06 09:50:00,118.93,118.93,118.7,118.9,6078.0,118.1229,118.1229,117.8944,118.0931,6078.0
2025-01-06 09:55:00,118.9,119.21,118.78,119.14,2501.0,118.0931,118.401,117.9739,118.3314,2501.0
2025-01-06 10:00:00,119.27,119.51,119.16,119.45,16673.0,118.4605,118.6989,118.3513,118.6393,16673.0
2025-01-06 10:05:00,119.45,119.45,119.16,119.35,4370.0,118.6393,118.6393,118.3513,118.54,4370.0
2025-01-06 10:10:00,119.39,119.4,119.17,119.29,8804.0,118.5797,118.5897,118.3612,118.4804,8804.0
2025-01-06 10:15:00,119.16,119.21,119.09,119.1,7837.0,118.3513,118.401,118.2818,118.2917,7837.0
2025-01-06 10:20:00,119.04,119.36,119.04,119.31,4389.0,118.2321,118.5499,118.2321,118.5003,4389.0
2025-01-06 10:25:00,119.21,119.46,119.21,119.46,1948.0,118.401,118.6493,118.401,118.6493,1948.0
2025-01-06 10:30:00,119.39,119.46,119.21,119.29,4344.0,118.5797,118.6493,118.401,118.4804,4344.0
2025-01-06 10:35:00,119.29,119.29,118.97,118.97,3618.0,118.4804,118.4804,118.1626,118.1626,3618.0
2025-01-06 10:40:00,118.96,119.06,118.85,118.93,3914.0,118.1526,118.252,118.0434,118.1229,3914.0
2025-01-06 10:45:00,118.9,118.94,118.58,118.58,3786.0,118.0931,118.1328,117.7752,117.7752,3786.0
2025-01-06 10:50:00,118.56,118.82,118.56,118.81,2100.0,117.7554,118.0136,117.7554,118.0037,2100.0
2025-01-06 10:55:00,118.68,118.72,118.36,118.36,3673.0,117.8745,117.9143,117.5567,117.5567,3673.0
2025-01-06 11:00:00,118.49,118.5,118.35,118.42,1872.0,117.6858,117.6958,117.5468,117.6163,1872.0
2025-01-06 11:05:00,118.43,118.44,118.36,118.44,1720.0,117.6262,117.6362,117.5567,117.6362,1720.0
2025-01-06 11:10:00,118.5,118.5,118.28,118.28,4895.0,117.6958,117.6958,117.4773,117.4773,4895.0
2025-01-06 11:15:00,118.25,118.28,117.89,117.92,6585.0,117.4475,117.4773,117.0899,117.1197,6585.0
2025-01-06 11:20:00,117.95,118.13,117.95,118.13,1939.0,117.1495,117.3283,117.1495,117.3283,1939.0
2025-01-06 11:25:00,118.12,118.26,118.12,118.19,1900.0,117.3184,117.4574,117.3184,117.3879,1900.0
2025-01-06 11:30:00,118.24,118.33,118.12,118.18,1954.0,117.4375,117.5269,117.3184,117.3779,1954.0
2025-01-06 11:35:00,118.18,118.18,118.07,118.11,1655.0,117.3779,117.3779,117.2687,117.3084,1655.0
2025-01-06 11:40:00,118.02,118.2,118.01,118.06,2795.0,117.219,117.3978,117.2091,117.2588,2795.0
2025-01-06 11:45:00,118.04,118.18,118.04,118.09,4033.0,117.2389,117.3779,117.2389,117.2886,4033.0
2025-01-06 11:50:00,118.11,118.39,118.1,118.24,5066.0,117.3084,117.5865,117.2985,117.4375,5066.0
2025-01-06 11:55:00,118.25,118.28,118.2,118.21,6700.0,117.4475,117.4773,117.3978,117.4077,6700.0
2025-01-06 12:00:00,118.24,118.24,118.0,118.06,5473.0,117.4375,117.4375,117.1992,117.2588,5473.0
2025-01-06 12:05:00,118.01,118.11,117.99,118.05,3658.0,117.2091,117.3084,117.1892,117.2488,3658.0
2025-01-06 12:10:00,117.99,118.08,117.93,117.93,3149.0,117.1892,117.2786,117.1296,117.1296,3149.0
2025-01-06 12:15:00,118.0,118.11,117.88,117.9,6227.0,117.1992,117.3084,117.08,117.0998,6227.0
2025-01-06 12:20:00,117.87,117.87,117.61,117.7,2333.0,117.07,117.07,116.8118,116.9012,2333.0
2025-01-06 12:25:00,117.7,117.97,117.69,117.94,2141.0,116.9012,117.1694,116.8913,117.1396,2141.0
2025-01-06 12:30:00,117.95,118.09,117.93,118.03,5945.0,117.1495,117.2886,117.1296,117.229,5945.0
2025-01-06 12:35:00,118.03,118.1,117.9,117.9,2466.0,117.229,117.2985,117.0998,117.0998,2466.0
2025-01-06 12:40:00,117.89,117.89,117.75,117.88,3069.0,117.0899,117.0899,116.9509,117.08,3069.0
2025-01-06 12:45:00,117.81,117.89,117.76,117.88,1662.0,117.0105,117.0899,116.9608,117.08,1662.0
2025-01-06 12:50:00,117.9,118.17,117.89,118.17,3127.0,117.0998,117.368,117.0899,117.368,3127.0
2025-01-06 12:55:00,118.11,118.13,118.01,118.11,4616.0,117.3084,117.3283,117.2091,117.3084,4616.0
2025-01-06 13:00:00,118.06,118.14,118.0,118.13,3780.0,117.2588,117.3382,117.1992,117.3283,3780.0
2025-01-06 13:05:00,118.13,118.18,118.07,118.17,5918.0,117.3283,117.3779,117.2687,117.368,5918.0
2025-01-06 13:10:00,118.22,118.22,118.1,118.11,3698.0,117.4177,117.4177,117.2985,117.3084,3698.0
2025-01-06 13:15:00,118.1,118.1,117.85,117.92,7201.0,117.2985,117.2985,117.0502,117.1197,7201.0
2025-01-06 13:20:00,117.85,117.96,117.84,117.87,2183.0,117.0502,117.1594,117.0403,117.07,2183.0
2025-01-06 13:25:00,117.83,117.91,117.83,117.84,1581.0,117.0303,117.1098,117.0303,117.0403,1581.0
2025-01-06 13:30:00,117.84,117.86,117.8,117.82,2264.0,117.0403,117.0601,117.0005,117.0204,2264.0
2025-01-06 13:35:00,117.8,117.99,117.76,117.8,5702.0,117.0005,117.1892,116.9608,117.0005,5702.0
2025-01-06 13:40:00,117.78,117.8,117.66,117.78,3430.0,116.9807,117.0005,116.8615,116.9807,3430.0
2025-01-06 13:45:00,117.7,117.7,117.56,117.64,1875.0,116.9012,116.9012,116.7622,116.8416,1875.0
2025-01-06 13:50:00,117.63,117.73,117.61,117.71,2390.0,116.8317,116.931,116.8118,116.9111,2390.0
2025-01-06 13:55:00,117.71,117.71,117.57,117.58,4804.0,116.9111,116.9111,116.7721,116.782,4804.0
2025-01-06 14:00:00,117.55,117.66,117.28,117.29,18024.0,116.7522,116.8615,116.4841,116.494,18024.0
2025-01-06 14:05:00,117.32,117.38,117.21,117.38,5497.0,116.5238,116.5834,116.4145,116.5834,5497.0
2025-01-06 14:10:00,117.28,117.43,117.17,117.32,9961.0,116.4841,116.633,116.3748,116.5238,9961.0
2025-01-06 14:15:00,117.32,117.53,117.3,117.52,3785.0,116.5238,116.7324,116.5039,116.7224,3785.0
2025-01-06 14:20:00,117.56,117.61,117.53,117.57,4647.0,116.7622,116.8118,116.7324,116.7721,4647.0
2025-01-06 14:25:00,117.53,117.64,117.53,117.56,4154.0,116.7324,116.8416,116.7324,116.7622,4154.0
2025-01-06 14:30:00,117.52,117.66,117.49,117.62,4990.0,116.7224,116.8615,116.6926,116.8217,4990.0
2025-01-06 14:35:00,117.62,117.62,117.53,117.57,6244.0,116.8217,116.8217,116.7324,116.7721,6244.0
2025-01-06 14:40:00,117.57,117.68,117.56,117.65,3700.0,116.7721,116.8813,116.7622,116.8515,3700.0
2025-01-06 14:45:00,117.65,117.79,117.61,117.7,5718.0,116.8515,116.9906,116.8118,116.9012,5718.0
2025-01-06 14:50:00,117.7,117.75,117.67,117.72,5709.0,116.9012,116.9509,116.8714,116.9211,5709.0
2025-01-06 14:55:00,117.71,117.72,117.5,117.5,7220.0,116.9111,116.9211,116.7026,116.7026,7220.0
2025-01-06 15:00:00,117.45,117.73,117.45,117.7,7486.0,116.6529,116.931,116.6529,116.9012,7486.0
2025-01-06 15:05:00,117.7,117.73,117.49,117.62,5491.0,116.9012,116.931,116.6926,116.8217,5491.0
2025-01-06 15:10:00,117.58,117.7,117.54,117.64,5662.0,116.782,116.9012,116.7423,116.8416,5662.0
2025-01-06 15:15:00,117.64,117.69,117.59,117.69,7539.0,116.8416,116.8913,116.7919,116.8913,7539.0
2025-01-06 15:20:00,117.65,117.78,117.5,117.78,7232.0,116.8515,116.9807,116.7026,116.9807,7232.0
2025-01-06 15:25:00,117.76,117.81,117.7,117.77,12419.0,116.9608,117.0105,116.9012,116.9707,12419.0
2025-01-06 15:30:00,117.73,117.79,117.57,117.6,10126.0,116.931,116.9906,116.7721,116.8019,10126.0
2025-01-06 15:35:00,117.62,117.68,117.42,117.43,8852.0,116.8217,116.8813,116.6231,116.633,8852.0
2025-01-06 15:40:00,117.43,117.48,117.34,117.38,14091.0,116.633,116.6827,116.5436,116.5834,14091.0
2025-01-06 15:45:00,117.37,117.43,117.3,117.36,12160.0,116.5734,116.633,116.5039,116.5635,12160.0
2025-01-06 15:50:00,117.4,117.88,117.35,117.86,29438.0,116.6032,117.08,116.5536,117.0601,29438.0
2025-01-06 15:55:00,117.84,118.04,117.83,117.99,94261.0,117.0403,117.2389,117.0303,117.1892,94261.0
2025-01-07 09:30:00,118.91,119.3,118.28,119.0,34730.0,118.103,118.4903,117.4773,118.1924,34730.0
2025-01-07 09:35:00,118.99,119.09,118.5,118.65,7947.0,118.1824,118.2818,117.6958,117.8448,7947.0
2025-01-07 09:40:00,118.6,118.72,118.41,118.54,8602.0,117.7951,117.9143,117.6064,117.7355,8602.0
2025-01-07 09:45:00,118.54,118.86,118.45,118.81,8830.0,117.7355,118.0533,117.6461,118.0037,8830.0
2025-01-07 09:50:00,118.77,119.18,118.58,118.86,17655.0,117.9639,118.3712,117.7752,118.0533,17655.0
2025-01-07 09:55:00,118.9,118.9,118.63,118.69,3432.0,118.0931,118.0931,117.8249,117.8845,3432.0
2025-01-07 10:00:00,118.64,118.64,117.73,117.85,6132.0,117.8348,117.8348,116.931,117.0502,6132.0
2025-01-07 10:05:00,117.73,117.95,117.69,117.73,4091.0,116.931,117.1495,116.8913,116.931,4091.0
2025-01-07 10:10:00,117.83,118.01,117.64,118.01,5904.0,117.0303,117.2091,116.8416,117.2091,5904.0
2025-01-07 10:15:00,117.89,117.98,117.67,117.98,6262.0,117.0899,117.1793,116.8714,117.1793,6262.0
2025-01-07 10:20:00,118.0,118.31,117.93,118.15,9252.0,117.1992,117.5071,117.1296,117.3481,9252.0
2025-01-07 10:25:00,118.29,118.41,118.25,118.25,8221.0,117.4872,117.6064,117.4475,117.4475,8221.0
2025-01-07 10:30:00,118.17,118.26,117.71,117.84,6940.0,117.368,117.4574,116.9111,117.0403,6940.0
2025-01-07 10:35:00,117.84,117.9,117.49,117.53,6897.0,117.0403,117.0998,116.6926,116.7324,6897.0
2025-01-07 10:40:00,117.51,117.68,117.45,117.66,5483.0,116.7125,116.8813,116.6529,116.8615,5483.0
2025-01-07 10:45:00,117.6,117.71,117.38,117.65,6564.0,116.8019,116.9111,116.5834,116.8515,6564.0
2025-01-07 10:50:00,117.76,118.26,117.67,118.16,6566.0,116.9608,117.4574,116.8714,117.3581,6566.0
2025-01-07 10:55:00,118.15,118.41,118.05,118.34,9017.0,117.3481,117.6064,117.2488,117.5369,9017.0
2025-01-07 11:00:00,118.42,118.51,118.3,118.46,9812.0,117.6163,117.7057,117.4971,117.656,9812.0
2025-01-07 11:05:00,118.45,118.49,118.36,118.47,5166.0,117.6461,117.6858,117.5567,117.666,5166.0
2025-01-07 11:10:00,118.48,118.52,118.26,118.27,5769.0,117.6759,117.7156,117.4574,117.4673,5769.0
2025-01-07 11:15:00,118.26,118.41,118.2,118.37,8548.0,117.4574,117.6064,117.3978,117.5667,8548.0
2025-01-07 11:20:00,118.37,118.53,118.23,118.46,20179.0,117.5667,117.7256,117.4276,117.656,20179.0
2025-01-07 11:25:00,118.53,118.6,118.5,118.53,3800.0,117.7256,117.7951,117.6958,117.7256,3800.0
2025-01-07 11:30:00,118.53,118.53,118.36,118.46,11171.0,117.7256,117.7256,117.5567,117.656,11171.0
2025-01-07 11:35:00,118.39,118.46,118.19,118.37,14013.0,117.5865,117.656,117.3879,117.5667,14013.0
2025-01-07 11:40:00,118.41,118.41,118.25,118.25,5500.0,117.6064,117.6064,117.4475,117.4475,5500.0
2025-01-07 11:45:00,118.19,118.3,118.04,118.04,5259.0,117.3879,117.4971,117.2389,117.2389,5259.0
2025-01-07 11:50:00,118.04,118.04,117.79,117.8,5782.0,117.2389,117.2389,116.9906,117.0005,5782.0
2025-01-07 11:55:00,117.73,117.81,117.67,117.67,3235.0,116.931,117.0105,116.8714,116.8714,3235.0
2025-01-07 12:00:00,117.7,117.94,117.69,117.82,7036.0,116.9012,117.1396,116.8913,117.0204,7036.0
2025-01-07 12:05:00,117.86,117.98,117.78,117.98,4467.0,117.0601,117.1793,116.9807,117.1793,4467.0
2025-01-07 12:10:00,117.96,118.0,117.85,117.95,9641.0,117.1594,117.1992,117.0502,117.1495,9641.0
2025-01-07 12:15:00,117.95,118.09,117.94,118.05,2500.0,117.1495,117.2886,117.1396,117.2488,2500.0
2025-01-07 12:20:00,118.03,118.03,117.8,117.86,2940.0,117.229,117.229,117.0005,117.0601,2940.0
2025-01-07 12:25:00,117.86,117.93,117.82,117.93,4548.0,117.0601,117.1296,117.0204,117.1296,4548.0
2025-01-07 12:30:00,117.89,118.22,117.89,118.22,17026.0,117.0899,117.4177,117.0899,117.4177,17026.0
2025-01-07 12:35:00,118.17,118.28,118.06,118.13,5227.0,117.368,117.4773,117.2588,117.3283,5227.0
2025-01-07 12:40:00,118.09,118.23,118.05,118.21,14987.0,117.2886,117.4276,117.2488,117.4077,14987.0
2025-01-07 12:45:00,118.2,118.39,118.18,118.25,19754.0,117.3978,117.5865,117.3779,117.4475,19754.0
2025-01-07 12:50:00,118.25,118.3,118.13,118.3,17331.0,117.4475,117.4971,117.3283,117.4971,17331.0
2025-01-07 12:55:00,118.29,118.35,118.0,118.02,6031.0,117.4872,117.5468,117.1992,117.219,6031.0
2025-01-07 13:00:00,118.04,118.19,118.02,118.18,3862.0,117.2389,117.3879,117.219,117.3779,3862.0
2025-01-07 13:05:00,118.16,118.28,117.92,117.93,9440.0,117.3581,117.4773,117.1197,117.1296,9440.0
2025-01-07 13:10:00,117.97,117.97,117.72,117.87,8187.0,117.1694,117.1694,116.9211,117.07,8187.0
2025-01-07 13:15:00,117.88,118.11,117.74,118.06,15802.0,117.08,117.3084,116.9409,117.2588,15802.0
2025-01-07 13:20:00,118.08,118.11,118.01,118.05,5509.0,117.2786,117.3084,117.2091,117.2488,5509.0
2025-01-07 13:25:00,118.04,118.1,117.96,117.97,3433.0,117.2389,117.2985,117.1594,117.1694,3433.0
2025-01-07 13:30:00,117.93,117.94,117.84,117.9,4160.0,117.1296,117.1396,117.0403,117.0998,4160.0
2025-01-07 13:35:00,117.9,117.93,117.72,117.73,16009.0,117.0998,117.1296,116.9211,116.931,16009.0
2025-01-07 13:40:00,117.72,117.72,117.58,117.58,3300.0,116.9211,116.9211,116.782,116.782,3300.0
2025-01-07 13:45:00,117.59,117.68,117.57,117.61,4300.0,116.7919,116.8813,116.7721,116.8118,4300.0
2025-01-07 13:50:00,117.59,117.62,117.43,117.43,2600.0,116.7919,116.8217,116.633,116.633,2600.0
2025-01-07 13:55:00,117.48,117.49,117.42,117.48,1700.0,116.6827,116.6926,116.6231,116.6827,1700.0
2025-01-07 14:00:00,117.43,117.51,117.32,117.32,5551.0,116.633,116.7125,116.5238,116.5238,5551.0
2025-01-07 14:05:00,117.42,117.7,117.38,117.54,8632.0,116.6231,116.9012,116.5834,116.7423,8632.0
2025-01-07 14:10:00,117.58,117.74,117.58,117.62,8316.0,116.782,116.9409,116.782,116.8217,8316.0
2025-01-07 14:15:00,117.56,117.62,117.39,117.39,5739.0,116.7622,116.8217,116.5933,116.5933,5739.0
2025-01-07 14:20:00,117.43,117.49,117.37,117.47,8786.0,116.633,116.6926,116.5734,116.6728,8786.0
2025-01-07 14:25:00,117.51,117.6,117.48,117.55,4562.0,116.7125,116.8019,116.6827,116.7522,4562.0
2025-01-07 14:30:00,117.51,117.52,117.42,117.47,4154.0,116.7125,116.7224,116.6231,116.6728,4154.0
2025-01-07 14:35:00,117.44,117.52,117.4,117.4,8936.0,116.643,116.7224,116.6032,116.6032,8936.0
2025-01-07 14:40:00,117.35,117.43,117.29,117.43,9702.0,116.5536,116.633,116.494,116.633,9702.0
2025-01-07 14:45:00,117.49,117.61,117.34,117.34,3692.0,116.6926,116.8118,116.5436,116.5436,3692.0
2025-01-07 14:50:00,117.34,117.43,117.34,117.38,4168.0,116.5436,116.633,116.5436,116.5834,4168.0
2025-01-07 14:55:00,117.38,117.5,117.34,117.4,12061.0,116.5834,116.7026,116.5436,116.6032,12061.0
2025-01-07 15:00:00,117.35,117.35,117.17,117.24,13268.0,116.5536,116.5536,116.3748,116.4443,13268.0
2025-01-07 15:05:00,117.24,117.28,117.02,117.03,8097.0,116.4443,116.4841,116.2258,116.2357,8097.0
2025-01-07 15:10:00,117.0,117.08,116.89,117.07,8447.0,116.206,116.2854,116.0967,116.2755,8447.0
2025-01-07 15:15:00,117.02,117.12,116.94,116.95,6241.0,116.2258,116.3251,116.1464,116.1563,6241.0
2025-01-07 15:20:00,116.98,116.98,116.73,116.84,6682.0,116.1861,116.1861,115.9378,116.047,6682.0
2025-01-07 15:25:00,116.83,116.91,116.83,116.86,3343.0,116.0371,116.1166,116.0371,116.0669,3343.0
2025-01-07 15:30:00,116.9,116.9,116.58,116.58,6713.0,116.1066,116.1066,115.7888,115.7888,6713.0
2025-01-07 15:35:00,116.61,116.81,116.52,116.81,7650.0,115.8186,116.0172,115.7292,116.0172,7650.0
2025-01-07 15:40:00,116.74,116.91,116.65,116.65,7518.0,115.9477,116.1166,115.8583,115.8583,7518.0
2025-01-07 15:45:00,116.64,116.78,116.62,116.75,8447.0,115.8484,115.9874,115.8285,115.9576,8447.0
2025-01-07 15:50:00,116.76,117.23,116.73,117.17,23328.0,115.9676,116.4344,115.9378,116.3748,23328.0
2025-01-07 15:55:00,117.18,117.29,117.09,117.2,76277.0,116.3847,116.494,116.2953,116.4046,76277.0
2025-01-08 09:30:00,116.87,117.52,116.64,116.89,19526.0,116.0768,116.7224,115.8484,116.0967,19526.0
2025-01-08 09:35:00,116.7,116.89,116.47,116.57,4969.0,115.908,116.0967,115.6795,115.7789,4969.0
2025-01-08 09:40:00,116.42,116.7,116.42,116.49,4346.0,115.6299,115.908,115.6299,115.6994,4346.0
2025-01-08 09:45:00,116.59,116.72,116.35,116.56,2538.0,115.7987,115.9279,115.5604,115.7689,2538.0
2025-01-08 09:50:00,116.56,116.76,116.07,116.23,3351.0,115.7689,115.9676,115.2823,115.4412,3351.0
2025-01-08 09:55:00,116.16,116.16,116.06,116.06,1000.0,115.3717,115.3717,115.2723,115.2723,1000.0
2025-01-08 10:00:00,116.3,116.64,116.24,116.64,3926.0,115.5107,115.8484,115.4511,115.8484,3926.0
2025-01-08 10:05:00,116.53,116.53,116.37,116.52,3450.0,115.7391,115.7391,115.5802,115.7292,3450.0
2025-01-08 10:10:00,116.51,116.52,115.82,115.91,5950.0,115.7193,115.7292,115.034,115.1233,5950.0
2025-01-08 10:15:00,115.66,115.94,115.62,115.94,2459.0,114.875,115.1531,114.8353,115.1531,2459.0
2025-01-08 10:20:00,115.96,116.01,115.63,116.01,3160.0,115.173,115.2227,114.8452,115.2227,3160.0
2025-01-08 10:25:00,116.01,116.01,115.86,115.86,3384.0,115.2227,115.2227,115.0737,115.0737,3384.0
2025-01-08 10:30:00,115.89,115.92,115.78,115.9,4928.0,115.1035,115.1333,114.9942,115.1134,4928.0
2025-01-08 10:35:00,115.98,116.2,115.98,116.08,3268.0,115.1929,115.4114,115.1929,115.2922,3268.0
2025-01-08 10:40:00,116.03,116.19,115.99,115.99,1732.0,115.2425,115.4014,115.2028,115.2028,1732.0
2025-01-08 10:45:00,116.09,116.14,115.89,116.0,5130.0,115.3021,115.3518,115.1035,115.2127,5130.0
2025-01-08 10:50:00,116.07,116.42,116.07,116.23,2730.0,115.2823,115.6299,115.2823,115.4412,2730.0
2025-01-08 10:55:00,116.25,116.31,116.16,116.28,4258.0,115.461,115.5206,115.3717,115.4908,4258.0
2025-01-08 11:00:00,116.38,116.5,116.29,116.34,7702.0,115.5902,115.7093,115.5008,115.5504,7702.0
2025-01-08 11:05:00,116.44,116.77,116.34,116.69,12662.0,115.6498,115.9775,115.5504,115.8981,12662.0
2025-01-08 11:10:00,116.82,116.91,116.79,116.88,5633.0,116.0272,116.1166,115.9974,116.0868,5633.0
2025-01-08 11:15:00,116.88,116.9,116.77,116.9,4573.0,116.0868,116.1066,115.9775,116.1066,4573.0
2025-01-08 11:20:00,117.0,117.16,116.96,117.03,4926.0,116.206,116.3649,116.1662,116.2357,4926.0
2025-01-08 11:25:00,116.93,116.93,116.8,116.91,3651.0,116.1364,116.1364,116.0073,116.1166,3651.0
2025-01-08 11:30:00,116.94,117.08,116.93,117.07,3940.0,116.1464,116.2854,116.1364,116.2755,3940.0
2025-01-08 11:35:00,117.17,117.45,117.09,117.45,4249.0,116.3748,116.6529,116.2953,116.6529,4249.0
2025-01-08 11:40:00,117.45,117.64,117.4,117.54,5723.0,116.6529,116.8416,116.6032,116.7423,5723.0
2025-01-08 11:45:00,117.6,117.6,117.5,117.51,3804.0,116.8019,116.8019,116.7026,116.7125,3804.0
2025-01-08 11:50:00,117.54,117.58,117.45,117.52,6575.0,116.7423,116.782,116.6529,116.7224,6575.0
2025-01-08 11:55:00,117.46,117.56,117.32,117.55,6440.0,116.6628,116.7622,116.5238,116.7522,6440.0
2025-01-08 12:00:00,117.54,117.56,117.21,117.23,5471.0,116.7423,116.7622,116.4145,116.4344,5471.0
2025-01-08 12:05:00,117.26,117.27,117.13,117.23,3833.0,116.4642,116.4741,116.3351,116.4344,3833.0
2025-01-08 12:10:00,117.24,117.32,117.11,117.14,8571.0,116.4443,116.5238,116.3152,116.345,8571.0
2025-01-08 12:15:00,117.21,117.26,117.09,117.14,4880.0,116.4145,116.4642,116.2953,116.345,4880.0
2025-01-08 12:20:00,117.2,117.26,117.06,117.07,4911.0,116.4046,116.4642,116.2655,116.2755,4911.0
2025-01-08 12:25:00,117.05,117.11,116.63,116.72,5480.0,116.2556,116.3152,115.8385,115.9279,5480.0
2025-01-08 12:30:00,116.69,116.8,116.47,116.68,5821.0,115.8981,116.0073,115.6795,115.8881,5821.0
2025-01-08 12:35:00,116.63,116.63,116.49,116.5,800.0,115.8385,115.8385,115.6994,115.7093,800.0
2025-01-08 12:40:00,116.31,116.59,116.31,116.59,2507.0,115.5206,115.7987,115.5206,115.7987,2507.0
2025-01-08 12:45:00,116.46,116.74,116.46,116.66,2846.0,115.6696,115.9477,115.6696,115.8683,2846.0
2025-01-08 12:50:00,116.63,116.74,116.6,116.69,2039.0,115.8385,115.9477,115.8087,115.8981,2039.0
2025-01-08 12:55:00,116.66,116.77,116.61,116.77,1599.0,115.8683,115.9775,115.8186,115.9775,1599.0
2025-01-08 13:00:00,116.73,117.16,116.7,117.15,5270.0,115.9378,116.3649,115.908,116.3549,5270.0
2025-01-08 13:05:00,117.15,117.15,116.97,117.08,1800.0,116.3549,116.3549,116.1762,116.2854,1800.0
2025-01-08 13:10:00,117.18,117.18,117.04,117.08,5973.0,116.3847,116.3847,116.2457,116.2854,5973.0
2025-01-08 13:15:00,117.05,117.17,117.03,117.07,1917.0,116.2556,116.3748,116.2357,116.2755,1917.0
2025-01-08 13:20:00,117.13,117.13,116.98,117.11,1700.0,116.3351,116.3351,116.1861,116.3152,1700.0
2025-01-08 13:25:00,117.06,117.29,117.06,117.15,8385.0,116.2655,116.494,116.2655,116.3549,8385.0
2025-01-08 13:30:00,117.04,117.12,117.01,117.03,5809.0,116.2457,116.3251,116.2159,116.2357,5809.0
2025-01-08 13:35:00,117.09,117.14,116.98,117.04,2955.0,116.2953,116.345,116.1861,116.2457,2955.0
2025-01-08 13:40:00,117.05,117.05,116.95,116.98,1990.0,116.2556,116.2556,116.1563,116.1861,1990.0
2025-01-08 13:45:00,116.97,117.01,116.95,116.95,1229.0,116.1762,116.2159,116.1563,116.1563,1229.0
2025-01-08 13:50:00,116.91,116.93,116.68,116.69,5276.0,116.1166,116.1364,115.8881,115.8981,5276.0
2025-01-08 13:55:00,116.62,116.84,116.57,116.84,4643.0,115.8285,116.047,115.7789,116.047,4643.0
2025-01-08 14:00:00,116.85,116.85,116.65,116.81,2945.0,116.057,116.057,115.8583,116.0172,2945.0
2025-01-08 14:05:00,116.91,117.42,116.91,117.35,9384.0,116.1166,116.6231,116.1166,116.5536,9384.0
2025-01-08 14:10:00,117.27,117.27,117.03,117.11,3000.0,116.4741,116.4741,116.2357,116.3152,3000.0
2025-01-08 14:15:00,117.13,117.33,117.13,117.3,1941.0,116.3351,116.5337,116.3351,116.5039,1941.0
2025-01-08 14:20:00,117.4,117.5,117.32,117.44,3007.0,116.6032,116.7026,116.5238,116.643,3007.0
2025-01-08 14:25:00,117.44,117.54,117.42,117.53,2522.0,116.643,116.7423,116.6231,116.7324,2522.0
2025-01-08 14:30:00,117.43,117.43,117.25,117.26,2220.0,116.633,116.633,116.4543,116.4642,2220.0
2025-01-08 14:35:00,117.25,117.29,117.09,117.11,3300.0,116.4543,116.494,116.2953,116.3152,3300.0
2025-01-08 14:40:00,117.07,117.28,117.07,117.13,2448.0,116.2755,116.4841,116.2755,116.3351,2448.0
2025-01-08 14:45:00,117.21,117.25,117.13,117.21,2934.0,116.4145,116.4543,116.3351,116.4145,2934.0
2025-01-08 14:50:00,117.28,117.3,117.1,117.14,2650.0,116.4841,116.5039,116.3053,116.345,2650.0
2025-01-08 14:55:00,117.15,117.31,117.14,117.17,3957.0,116.3549,116.5138,116.345,116.3748,3957.0
2025-01-08 15:00:00,117.23,117.32,117.22,117.3,2930.0,116.4344,116.5238,116.4245,116.5039,2930.0
2025-01-08 15:05:00,117.29,117.33,117.15,117.15,2500.0,116.494,116.5337,116.3549,116.3549,2500.0
2025-01-08 15:10:00,117.21,117.44,117.13,117.36,11398.0,116.4145,116.643,116.3351,116.5635,11398.0
2025-01-08 15:15:00,117.43,117.53,117.39,117.44,4850.0,116.633,116.7324,116.5933,116.643,4850.0
2025-01-08 15:20:00,117.42,117.61,117.42,117.58,3395.0,116.6231,116.8118,116.6231,116.782,3395.0
2025-01-08 15:25:00,117.59,117.65,117.56,117.59,4207.0,116.7919,116.8515,116.7622,116.7919,4207.0
2025-01-08 15:30:00,117.58,117.94,117.45,117.52,32429.0,116.782,117.1396,116.6529,116.7224,32429.0
2025-01-08 15:35:00,117.51,117.56,117.35,117.42,5185.0,116.7125,116.7622,116.5536,116.6231,5185.0
2025-01-08 15:40:00,117.37,117.49,117.31,117.42,5695.0,116.5734,116.6926,116.5138,116.6231,5695.0
2025-01-08 15:45:00,117.45,117.54,117.4,117.5,8273.0,116.6529,116.7423,116.6032,116.7026,8273.0
2025-01-08 15:50:00,117.56,117.92,117.51,117.78,32682.0,116.7622,117.1197,116.7125,116.9807,32682.0
2025-01-08 15:55:00,117.85,118.13,117.84,118.09,98638.0,117.0502,117.3283,117.0403,117.2886,98638.0
2025-01-10 09:30:00,116.79,116.95,115.99,116.04,19290.0,115.9974,116.1563,115.2028,115.2525,19290.0
2025-01-10 09:35:00,116.04,116.21,115.62,116.16,5100.0,115.2525,115.4213,114.8353,115.3717,5100.0
2025-01-10 09:40:00,116.03,116.36,115.89,116.27,10407.0,115.2425,115.5703,115.1035,115.4809,10407.0
2025-01-10 09:45:00,116.43,116.65,115.64,115.71,5616.0,115.6398,115.8583,114.8552,114.9247,5616.0
2025-01-10 09:50:00,115.7,116.2,115.68,116.04,7355.0,114.9148,115.4114,114.8949,115.2525,7355.0
2025-01-10 09:55:00,116.09,116.41,116.05,116.34,7243.0,115.3021,115.62,115.2624,115.5504,7243.0
2025-01-10 10:00:00,116.25,116.32,115.82,116.12,11082.0,115.461,115.5306,115.034,115.3319,11082.0
2025-01-10 10:05:00,116.18,116.24,115.83,115.9,7811.0,115.3915,115.4511,115.0439,115.1134,7811.0
2025-01-10 10:10:00,115.92,116.2,115.75,116.18,9840.0,115.1333,115.4114,114.9644,115.3915,9840.0
2025-01-10 10:15:00,116.2,116.73,116.19,116.6,6212.0,115.4114,115.9378,115.4014,115.8087,6212.0
2025-01-10 10:20:00,116.51,117.08,116.51,117.08,4653.0,115.7193,116.2854,115.7193,116.2854,4653.0
2025-01-10 10:25:00,117.03,117.44,116.82,117.39,7544.0,116.2357,116.643,116.0272,116.5933,7544.0
2025-01-10 10:30:00,117.38,117.44,117.22,117.29,3030.0,116.5834,116.643,116.4245,116.494,3030.0
2025-01-10 10:35:00,117.29,117.55,117.29,117.55,4612.0,116.494,116.7522,116.494,116.7522,4612.0
2025-01-10 10:40:00,117.55,117.57,117.09,117.12,2303.0,116.7522,116.7721,116.2953,116.3251,2303.0
2025-01-10 10:45:00,117.09,117.36,117.09,117.21,3462.0,116.2953,116.5635,116.2953,116.4145,3462.0
2025-01-10 10:50:00,117.11,117.11,116.69,116.76,3405.0,116.3152,116.3152,115.8981,115.9676,3405.0
2025-01-10 10:55:00,116.76,116.76,116.59,116.68,3582.0,115.9676,115.9676,115.7987,115.8881,3582.0
2025-01-10 11:00:00,116.67,116.75,116.59,116.59,10312.0,115.8782,115.9576,115.7987,115.7987,10312.0
2025-01-10 11:05:00,116.57,116.57,116.42,116.43,1854.0,115.7789,115.7789,115.6299,115.6398,1854.0
2025-01-10 11:10:00,116.48,116.53,116.4,116.45,3207.0,115.6895,115.7391,115.61,115.6597,3207.0
2025-01-10 11:15:00,116.44,116.66,116.37,116.4,9913.0,115.6498,115.8683,115.5802,115.61,9913.0
2025-01-10 11:20:00,116.46,116.54,116.43,116.5,2528.0,115.6696,115.7491,115.6398,115.7093,2528.0
2025-01-10 11:25:00,116.5,116.52,116.2,116.21,2029.0,115.7093,115.7292,115.4114,115.4213,2029.0
2025-01-10 11:30:00,116.21,116.36,116.2,116.21,4434.0,115.4213,115.5703,115.4114,115.4213,4434.0
2025-01-10 11:35:00,116.26,116.27,116.1,116.23,2024.0,115.471,115.4809,115.3121,115.4412,2024.0
2025-01-10 11:40:00,116.31,116.61,116.31,116.61,4282.0,115.5206,115.8186,115.5206,115.8186,4282.0
2025-01-10 11:45:00,116.56,116.62,116.35,116.37,2839.0,115.7689,115.8285,115.5604,115.5802,2839.0
2025-01-10 11:50:00,116.37,116.56,116.37,116.47,2274.0,115.5802,115.7689,115.5802,115.6795,2274.0
2025-01-10 11:55:00,116.47,116.47,116.29,116.32,3321.0,115.6795,115.6795,115.5008,115.5306,3321.0
2025-01-10 12:00:00,116.27,116.36,116.17,116.17,2076.0,115.4809,115.5703,115.3816,115.3816,2076.0
2025-01-10 12:05:00,116.2,116.25,116.06,116.12,3000.0,115.4114,115.461,115.2723,115.3319,3000.0
2025-01-10 12:10:00,116.15,116.24,116.14,116.23,1600.0,115.3617,115.4511,115.3518,115.4412,1600.0
2025-01-10 12:15:00,116.27,116.28,116.02,116.05,4612.0,115.4809,115.4908,115.2326,115.2624,4612.0
2025-01-10 12:20:00,116.05,116.16,115.97,116.03,3683.0,115.2624,115.3717,115.1829,115.2425,3683.0
2025-01-10 12:25:00,116.08,116.33,116.07,116.33,4249.0,115.2922,115.5405,115.2823,115.5405,4249.0
2025-01-10 12:30:00,116.32,116.39,116.18,116.24,5314.0,115.5306,115.6001,115.3915,115.4511,5314.0
2025-01-10 12:35:00,116.22,116.33,116.22,116.29,900.0,115.4312,115.5405,115.4312,115.5008,900.0
2025-01-10 12:40:00,116.34,116.43,116.31,116.31,1229.0,115.5504,115.6398,115.5206,115.5206,1229.0
2025-01-10 12:45:00,116.28,116.45,116.27,116.41,2900.0,115.4908,115.6597,115.4809,115.62,2900.0
2025-01-10 12:50:00,116.29,116.39,116.24,116.32,3094.0,115.5008,115.6001,115.4511,115.5306,3094.0
2025-01-10 12:55:00,116.37,116.52,116.35,116.48,2591.0,115.5802,115.7292,115.5604,115.6895,2591.0
2025-01-10 13:00:00,116.47,116.47,116.3,116.33,3678.0,115.6795,115.6795,115.5107,115.5405,3678.0
2025-01-10 13:05:00,116.34,116.65,116.34,116.56,934.0,115.5504,115.8583,115.5504,115.7689,934.0
2025-01-10 13:10:00,116.56,116.65,116.54,116.54,1701.0,115.7689,115.8583,115.7491,115.7491,1701.0
2025-01-10 13:15:00,116.54,116.56,116.47,116.48,1708.0,115.7491,115.7689,115.6795,115.6895,1708.0
2025-01-10 13:20:00,116.52,116.69,116.51,116.69,1909.0,115.7292,115.8981,115.7193,115.8981,1909.0
2025-01-10 13:25:00,116.68,116.79,116.68,116.72,1503.0,115.8881,115.9974,115.8881,115.9279,1503.0
2025-01-10 13:30:00,116.75,116.8,116.63,116.77,2874.0,115.9576,116.0073,115.8385,115.9775,2874.0
2025-01-10 13:35:00,116.77,116.82,116.67,116.67,3025.0,115.9775,116.0272,115.8782,115.8782,3025.0
2025-01-10 13:40:00,116.75,116.81,116.62,116.63,1495.0,115.9576,116.0172,115.8285,115.8385,1495.0
2025-01-10 13:45:00,116.69,116.78,116.61,116.78,1618.0,115.8981,115.9874,115.8186,115.9874,1618.0
2025-01-10 13:50:00,116.83,116.93,116.8,116.91,2911.0,116.0371,116.1364,116.0073,116.1166,2911.0
2025-01-10 13:55:00,116.94,116.97,116.9,116.95,2039.0,116.1464,116.1762,116.1066,116.1563,2039.0
2025-01-10 14:00:00,116.94,116.94,116.71,116.73,2500.0,116.1464,116.1464,115.9179,115.9378,2500.0
2025-01-10 14:05:00,116.73,116.73,116.55,116.56,2688.0,115.9378,115.9378,115.759,115.7689,2688.0
2025-01-10 14:10:00,116.57,116.77,116.55,116.76,7983.0,115.7789,115.9775,115.759,115.9676,7983.0
2025-01-10 14:15:00,116.76,116.79,116.69,116.76,3883.0,115.9676,115.9974,115.8981,115.9676,3883.0
2025-01-10 14:20:00,116.78,116.83,116.65,116.82,3233.0,115.9874,116.0371,115.8583,116.0272,3233.0
2025-01-10 14:25:00,116.83,117.03,116.83,116.95,3427.0,116.0371,116.2357,116.0371,116.1563,3427.0
2025-01-10 14:30:00,116.94,116.95,116.85,116.9,1556.0,116.1464,116.1563,116.057,116.1066,1556.0
2025-01-10 14:35:00,116.83,116.94,116.81,116.94,2185.0,116.0371,116.1464,116.0172,116.1464,2185.0
2025-01-10 14:40:00,116.94,116.97,116.64,116.64,4481.0,116.1464,116.1762,115.8484,115.8484,4481.0
2025-01-10 14:45:00,116.64,116.64,116.46,116.55,3926.0,115.8484,115.8484,115.6696,115.759,3926.0
2025-01-10 14:50:00,116.49,116.61,116.46,116.59,7517.0,115.6994,115.8186,115.6696,115.7987,7517.0
2025-01-10 14:55:00,116.62,116.72,116.58,116.72,3729.0,115.8285,115.9279,115.7888,115.9279,3729.0
2025-01-10 15:00:00,116.68,116.7,116.52,116.66,4258.0,115.8881,115.908,115.7292,115.8683,4258.0
2025-01-10 15:05:00,116.66,116.79,116.5,116.5,5554.0,115.8683,115.9974,115.7093,115.7093,5554.0
2025-01-10 15:10:00,116.48,116.48,116.11,116.17,8719.0,115.6895,115.6895,115.322,115.3816,8719.0
2025-01-10 15:15:00,116.15,116.19,116.02,116.06,2862.0,115.3617,115.4014,115.2326,115.2723,2862.0
2025-01-10 15:20:00,116.09,116.16,116.03,116.09,4183.0,115.3021,115.3717,115.2425,115.3021,4183.0
2025-01-10 15:25:00,116.08,116.1,115.93,115.96,7881.0,115.2922,115.3121,115.1432,115.173,7881.0
2025-01-10 15:30:00,115.95,116.05,115.9,116.0,11038.0,115.1631,115.2624,115.1134,115.2127,11038.0
2025-01-10 15:35:00,116.03,116.18,115.98,116.04,7623.0,115.2425,115.3915,115.1929,115.2525,7623.0
2025-01-10 15:40:00,116.04,116.15,115.94,116.07,5737.0,115.2525,115.3617,115.1531,115.2823,5737.0
2025-01-10 15:45:00,116.09,116.09,115.93,116.0,8354.0,115.3021,115.3021,115.1432,115.2127,8354.0
2025-01-10 15:50:00,115.97,116.6,115.97,116.57,31229.0,115.1829,115.8087,115.1829,115.7789,31229.0
2025-01-10 15:55:00,116.54,116.54,116.04,116.3,84092.0,115.7491,115.7491,115.2525,115.5107,84092.0
2025-01-13 09:30:00,114.55,114.57,113.03,113.06,31473.0,113.7726,113.7924,112.2629,112.2927,31473.0
2025-01-13 09:35:00,113.12,113.42,112.86,113.07,6141.0,112.3523,112.6502,112.094,112.3026,6141.0
2025-01-13 09:40:00,113.07,113.37,112.98,113.37,3162.0,112.3026,112.6006,112.2132,112.6006,3162.0
2025-01-13 09:45:00,113.58,113.73,113.38,113.72,4535.0,112.8092,112.9581,112.6105,112.9482,4535.0
2025-01-13 09:50:00,113.7,114.01,113.49,113.81,5913.0,112.9283,113.2362,112.7198,113.0376,5913.0
2025-01-13 09:55:00,113.9,113.95,113.63,113.67,22696.0,113.127,113.1767,112.8588,112.8986,22696.0
2025-01-13 10:00:00,113.67,114.32,113.53,113.9,18351.0,112.8986,113.5441,112.7595,113.127,18351.0
2025-01-13 10:05:00,113.85,114.61,113.85,114.43,7065.0,113.0773,113.8322,113.0773,113.6534,7065.0
2025-01-13 10:10:00,114.37,114.58,114.34,114.58,8815.0,113.5938,113.8024,113.564,113.8024,8815.0
2025-01-13 10:15:00,114.5,114.93,114.42,114.92,11377.0,113.7229,114.15,113.6435,114.1401,11377.0
2025-01-13 10:20:00,114.89,115.08,114.59,114.59,8609.0,114.1103,114.299,113.8123,113.8123,8609.0
2025-01-13 10:25:00,114.5,114.52,114.29,114.29,5825.0,113.7229,113.7428,113.5143,113.5143,5825.0
2025-01-13 10:30:00,114.32,114.73,114.31,114.57,8381.0,113.5441,113.9514,113.5342,113.7924,8381.0
2025-01-13 10:35:00,114.57,115.0,114.53,115.0,8191.0,113.7924,114.2195,113.7527,114.2195,8191.0
2025-01-13 10:40:00,115.05,115.08,114.73,114.73,8426.0,114.2692,114.299,113.9514,113.9514,8426.0
2025-01-13 10:45:00,114.81,114.98,114.76,114.95,5484.0,114.0308,114.1997,113.9812,114.1699,5484.0
2025-01-13 10:50:00,114.93,114.96,114.77,114.83,5658.0,114.15,114.1798,113.9911,114.0507,5658.0
2025-01-13 10:55:00,114.91,114.96,114.59,114.65,7042.0,114.1301,114.1798,113.8123,113.8719,7042.0
2025-01-13 11:00:00,114.71,114.83,114.49,114.57,6660.0,113.9315,114.0507,113.713,113.7924,6660.0
2025-01-13 11:05:00,114.61,114.65,114.43,114.53,3027.0,113.8322,113.8719,113.6534,113.7527,3027.0
2025-01-13 11:10:00,114.65,114.66,114.26,114.34,2840.0,113.8719,113.8818,113.4845,113.564,2840.0
2025-01-13 11:15:00,114.34,114.35,114.24,114.31,2724.0,113.564,113.5739,113.4647,113.5342,2724.0
2025-01-13 11:20:00,114.31,114.41,114.18,114.18,1985.0,113.5342,113.6335,113.4051,113.4051,1985.0
2025-01-13 11:25:00,114.19,114.24,114.0,114.07,2946.0,113.415,113.4647,113.2263,113.2958,2946.0
2025-01-13 11:30:00,114.08,114.17,113.94,114.17,2400.0,113.3058,113.3952,113.1667,113.3952,2400.0
2025-01-13 11:35:00,114.2,114.39,114.2,114.32,3913.0,113.425,113.6137,113.425,113.5441,3913.0
2025-01-13 11:40:00,114.32,114.5,114.27,114.37,2077.0,113.5441,113.7229,113.4945,113.5938,2077.0
2025-01-13 11:45:00,114.36,114.36,114.22,114.22,2368.0,113.5839,113.5839,113.4448,113.4448,2368.0
2025-01-13 11:50:00,114.22,114.22,114.04,114.05,4312.0,113.4448,113.4448,113.266,113.276,4312.0
2025-01-13 11:55:00,114.06,114.06,113.77,113.86,2827.0,113.2859,113.2859,112.9979,113.0873,2827.0
2025-01-13 12:00:00,113.87,113.87,113.6,113.82,4413.0,113.0972,113.0972,112.829,113.0475,4413.0
2025-01-13 12:05:00,113.84,113.98,113.74,113.97,1600.0,113.0674,113.2064,112.9681,113.1965,1600.0
2025-01-13 12:10:00,114.06,114.11,114.01,114.03,2400.0,113.2859,113.3356,113.2362,113.2561,2400.0
2025-01-13 12:15:00,114.08,114.23,114.07,114.22,2822.0,113.3058,113.4548,113.2958,113.4448,2822.0
2025-01-13 12:20:00,114.19,114.29,114.08,114.15,5452.0,113.415,113.5143,113.3058,113.3753,5452.0
2025-01-13 12:25:00,114.12,114.24,114.08,114.24,7801.0,113.3455,113.4647,113.3058,113.4647,7801.0
2025-01-13 12:30:00,114.17,114.38,114.14,114.38,4679.0,113.3952,113.6037,113.3654,113.6037,4679.0
2025-01-13 12:35:00,114.41,114.41,114.04,114.04,2831.0,113.6335,113.6335,113.266,113.266,2831.0
2025-01-13 12:40:00,114.07,114.16,114.05,114.1,2323.0,113.2958,113.3852,113.276,113.3256,2323.0
2025-01-13 12:45:00,114.07,114.16,114.07,114.07,1430.0,113.2958,113.3852,113.2958,113.2958,1430.0
2025-01-13 12:50:00,114.07,114.15,114.07,114.08,1397.0,113.2958,113.3753,113.2958,113.3058,1397.0
2025-01-13 12:55:00,114.07,114.3,114.04,114.3,3234.0,113.2958,113.5243,113.266,113.5243,3234.0
2025-01-13 13:00:00,114.3,114.3,114.24,114.26,1637.0,113.5243,113.5243,113.4647,113.4845,1637.0
2025-01-13 13:05:00,114.21,114.21,114.21,114.21,200.0,113.4349,113.4349,113.4349,113.4349,200.0
2025-01-13 13:10:00,114.22,114.39,114.22,114.3,2038.0,113.4448,113.6137,113.4448,113.5243,2038.0
2025-01-13 13:15:00,114.33,114.34,114.15,114.15,2558.0,113.5541,113.564,113.3753,113.3753,2558.0
2025-01-13 13:20:00,114.15,114.27,114.15,114.16,2068.0,113.3753,113.4945,113.3753,113.3852,2068.0
2025-01-13 13:25:00,114.19,114.26,114.15,114.26,2996.0,113.415,113.4845,113.3753,113.4845,2996.0
2025-01-13 13:30:00,114.26,114.33,114.22,114.28,2363.0,113.4845,113.5541,113.4448,113.5044,2363.0
2025-01-13 13:35:00,114.33,114.35,114.22,114.22,4323.0,113.5541,113.5739,113.4448,113.4448,4323.0
2025-01-13 13:40:00,114.29,114.29,114.09,114.09,2209.0,113.5143,113.5143,113.3157,113.3157,2209.0
2025-01-13 13:45:00,114.17,114.43,114.16,114.42,3300.0,113.3952,113.6534,113.3852,113.6435,3300.0
2025-01-13 13:50:00,114.43,114.43,114.31,114.31,1025.0,113.6534,113.6534,113.5342,113.5342,1025.0
2025-01-13 13:55:00,114.24,114.32,114.2,114.32,2115.0,113.4647,113.5441,113.425,113.5441,2115.0
2025-01-13 14:00:00,114.28,114.4,114.28,114.35,2020.0,113.5044,113.6236,113.5044,113.5739,2020.0
2025-01-13 14:05:00,114.38,114.4,114.32,114.34,2398.0,113.6037,113.6236,113.5441,113.564,2398.0
2025-01-13 14:10:00,114.31,114.38,114.18,114.18,3840.0,113.5342,113.6037,113.4051,113.4051,3840.0
2025-01-13 14:15:00,114.22,114.25,114.16,114.16,2757.0,113.4448,113.4746,113.3852,113.3852,2757.0
2025-01-13 14:20:00,114.16,114.46,114.15,114.42,3068.0,113.3852,113.6832,113.3753,113.6435,3068.0
2025-01-13 14:25:00,114.47,114.61,114.47,114.61,1258.0,113.6931,113.8322,113.6931,113.8322,1258.0
2025-01-13 14:30:00,114.61,114.66,114.53,114.53,1702.0,113.8322,113.8818,113.7527,113.7527,1702.0
2025-01-13 14:35:00,114.54,114.72,114.53,114.72,3351.0,113.7626,113.9414,113.7527,113.9414,3351.0
2025-01-13 14:40:00,114.66,114.82,114.66,114.82,1238.0,113.8818,114.0407,113.8818,114.0407,1238.0
2025-01-13 14:45:00,114.78,114.86,114.6,114.63,2077.0,114.001,114.0805,113.8222,113.852,2077.0
2025-01-13 14:50:00,114.62,114.62,114.49,114.56,3374.0,113.8421,113.8421,113.713,113.7825,3374.0
2025-01-13 14:55:00,114.55,114.82,114.54,114.76,3058.0,113.7726,114.0407,113.7626,113.9812,3058.0
2025-01-13 15:00:00,114.73,114.77,114.64,114.75,1827.0,113.9514,113.9911,113.862,113.9712,1827.0
2025-01-13 15:05:00,114.7,114.89,114.69,114.77,2239.0,113.9216,114.1103,113.9116,113.9911,2239.0
2025-01-13 15:10:00,114.73,114.82,114.67,114.73,3753.0,113.9514,114.0407,113.8918,113.9514,3753.0
2025-01-13 15:15:00,114.73,114.83,114.69,114.83,4022.0,113.9514,114.0507,113.9116,114.0507,4022.0
2025-01-13 15:20:00,114.87,114.89,114.53,114.54,5778.0,114.0904,114.1103,113.7527,113.7626,5778.0
2025-01-13 15:25:00,114.58,114.65,114.55,114.57,3866.0,113.8024,113.8719,113.7726,113.7924,3866.0
2025-01-13 15:30:00,114.59,114.65,114.52,114.63,3784.0,113.8123,113.8719,113.7428,113.852,3784.0
2025-01-13 15:35:00,114.63,114.65,114.54,114.57,3611.0,113.852,113.8719,113.7626,113.7924,3611.0
2025-01-13 15:40:00,114.62,114.67,114.57,114.57,4304.0,113.8421,113.8918,113.7924,113.7924,4304.0
2025-01-13 15:45:00,114.55,114.59,114.39,114.49,5052.0,113.7726,113.8123,113.6137,113.713,5052.0
2025-01-13 15:50:00,114.49,114.82,114.47,114.78,14314.0,113.713,114.0407,113.6931,114.001,14314.0
2025-01-13 15:55:00,114.82,115.05,114.81,114.93,72701.0,114.0407,114.2692,114.0308,114.15,72701.0
2025-01-14 09:30:00,115.54,116.49,115.54,116.32,45811.0,114.7559,115.6994,114.7559,115.5306,45811.0
2025-01-14 09:35:00,116.3,116.45,116.13,116.2,3700.0,115.5107,115.6597,115.3419,115.4114,3700.0
2025-01-14 09:40:00,116.29,116.64,116.28,116.62,3515.0,115.5008,115.8484,115.4908,115.8285,3515.0
2025-01-14 09:45:00,116.62,116.85,116.53,116.53,8585.0,115.8285,116.057,115.7391,115.7391,8585.0
2025-01-14 09:50:00,116.57,116.61,116.27,116.37,10736.0,115.7789,115.8186,115.4809,115.5802,10736.0
2025-01-14 09:55:00,116.36,116.57,116.31,116.51,6329.0,115.5703,115.7789,115.5206,115.7193,6329.0
2025-01-14 10:00:00,116.52,117.34,116.51,117.34,7561.0,115.7292,116.5436,115.7193,116.5436,7561.0
2025-01-14 10:05:00,117.33,117.61,117.25,117.51,5211.0,116.5337,116.8118,116.4543,116.7125,5211.0
2025-01-14 10:10:00,117.5,117.83,117.45,117.65,9766.0,116.7026,117.0303,116.6529,116.8515,9766.0
2025-01-14 10:15:00,117.7,117.81,117.56,117.59,6267.0,116.9012,117.0105,116.7622,116.7919,6267.0
2025-01-14 10:20:00,117.5,117.77,117.5,117.77,6027.0,116.7026,116.9707,116.7026,116.9707,6027.0
2025-01-14 10:25:00,117.8,117.86,117.44,117.47,6987.0,117.0005,117.0601,116.643,116.6728,6987.0
2025-01-14 10:30:00,117.46,117.55,117.28,117.28,7658.0,116.6628,116.7522,116.4841,116.4841,7658.0
2025-01-14 10:35:00,117.3,117.51,117.23,117.23,4745.0,116.5039,116.7125,116.4344,116.4344,4745.0
2025-01-14 10:40:00,117.32,117.59,117.28,117.49,6755.0,116.5238,116.7919,116.4841,116.6926,6755.0
2025-01-14 10:45:00,117.59,117.6,117.27,117.38,4194.0,116.7919,116.8019,116.4741,116.5834,4194.0
2025-01-14 10:50:00,117.44,117.52,117.31,117.51,6039.0,116.643,116.7224,116.5138,116.7125,6039.0
2025-01-14 10:55:00,117.59,117.6,117.28,117.34,3869.0,116.7919,116.8019,116.4841,116.5436,3869.0
2025-01-14 11:00:00,117.24,117.26,116.9,116.92,7634.0,116.4443,116.4642,116.1066,116.1265,7634.0
2025-01-14 11:05:00,116.98,117.17,116.91,117.08,9896.0,116.1861,116.3748,116.1166,116.2854,9896.0
2025-01-14 11:10:00,117.03,117.03,116.82,116.92,3763.0,116.2357,116.2357,116.0272,116.1265,3763.0
2025-01-14 11:15:00,116.91,116.98,116.91,116.96,2567.0,116.1166,116.1861,116.1166,116.1662,2567.0
2025-01-14 11:20:00,116.93,117.1,116.93,117.09,5279.0,116.1364,116.3053,116.1364,116.2953,5279.0
2025-01-14 11:25:00,117.01,117.27,116.88,117.08,7902.0,116.2159,116.4741,116.0868,116.2854,7902.0
2025-01-14 11:30:00,117.09,117.15,116.99,117.08,2778.0,116.2953,116.3549,116.196,116.2854,2778.0
2025-01-14 11:35:00,117.08,117.08,116.89,116.91,3450.0,116.2854,116.2854,116.0967,116.1166,3450.0
2025-01-14 11:40:00,116.97,117.02,116.86,117.02,5799.0,116.1762,116.2258,116.0669,116.2258,5799.0
2025-01-14 11:45:00,117.04,117.09,116.99,117.03,5571.0,116.2457,116.2953,116.196,116.2357,5571.0
2025-01-14 11:50:00,117.0,117.07,116.9,116.94,3602.0,116.206,116.2755,116.1066,116.1464,3602.0
2025-01-14 11:55:00,116.99,117.11,116.8,116.82,6628.0,116.196,116.3152,116.0073,116.0272,6628.0
2025-01-14 12:00:00,116.81,116.84,116.65,116.84,4387.0,116.0172,116.047,115.8583,116.047,4387.0
2025-01-14 12:05:00,116.89,117.01,116.78,117.01,9633.0,116.0967,116.2159,115.9874,116.2159,9633.0
2025-01-14 12:10:00,117.06,117.18,117.06,117.12,8131.0,116.2655,116.3847,116.2655,116.3251,8131.0
2025-01-14 12:15:00,117.1,117.1,116.95,116.95,6264.0,116.3053,116.3053,116.1563,116.1563,6264.0
2025-01-14 12:20:00,116.95,116.95,116.67,116.72,6095.0,116.1563,116.1563,115.8782,115.9279,6095.0
2025-01-14 12:25:00,116.71,116.76,116.44,116.44,25330.0,115.9179,115.9676,115.6498,115.6498,25330.0
2025-01-14 12:30:00,116.44,116.44,116.24,116.28,3369.0,115.6498,115.6498,115.4511,115.4908,3369.0
2025-01-14 12:35:00,116.24,116.5,116.23,116.47,4396.0,115.4511,115.7093,115.4412,115.6795,4396.0
2025-01-14 12:40:00,116.43,116.79,116.43,116.74,3768.0,115.6398,115.9974,115.6398,115.9477,3768.0
2025-01-14 12:45:00,116.74,116.79,116.61,116.73,4353.0,115.9477,115.9974,115.8186,115.9378,4353.0
2025-01-14 12:50:00,116.73,116.87,116.72,116.81,1842.0,115.9378,116.0768,115.9279,116.0172,1842.0
2025-01-14 12:55:00,116.84,116.88,116.72,116.81,2929.0,116.047,116.0868,115.9279,116.0172,2929.0
2025-01-14 13:00:00,116.81,116.96,116.81,116.88,3677.0,116.0172,116.1662,116.0172,116.0868,3677.0
2025-01-14 13:05:00,116.85,116.89,116.75,116.76,2704.0,116.057,116.0967,115.9576,115.9676,2704.0
2025-01-14 13:10:00,116.78,116.78,116.69,116.75,3637.0,115.9874,115.9874,115.8981,115.9576,3637.0
2025-01-14 13:15:00,116.75,116.91,116.74,116.82,5394.0,115.9576,116.1166,115.9477,116.0272,5394.0
2025-01-14 13:20:00,116.83,117.0,116.82,116.95,5291.0,116.0371,116.206,116.0272,116.1563,5291.0
2025-01-14 13:25:00,116.98,117.05,116.94,117.04,2500.0,116.1861,116.2556,116.1464,116.2457,2500.0
2025-01-14 13:30:00,117.02,117.02,116.94,116.95,1800.0,116.2258,116.2258,116.1464,116.1563,1800.0
2025-01-14 13:35:00,116.95,117.11,116.95,117.08,11917.0,116.1563,116.3152,116.1563,116.2854,11917.0
2025-01-14 13:40:00,117.08,117.33,117.08,117.27,3567.0,116.2854,116.5337,116.2854,116.4741,3567.0
2025-01-14 13:45:00,117.27,117.43,117.27,117.43,2251.0,116.4741,116.633,116.4741,116.633,2251.0
2025-01-14 13:50:00,117.43,117.43,117.35,117.38,3397.0,116.633,116.633,116.5536,116.5834,3397.0
2025-01-14 13:55:00,117.35,117.52,117.35,117.44,3292.0,116.5536,116.7224,116.5536,116.643,3292.0
2025-01-14 14:00:00,117.39,117.39,117.28,117.28,3292.0,116.5933,116.5933,116.4841,116.4841,3292.0
2025-01-14 14:05:00,117.28,117.49,117.26,117.41,3719.0,116.4841,116.6926,116.4642,116.6132,3719.0
2025-01-14 14:10:00,117.41,117.69,117.41,117.57,9846.0,116.6132,116.8913,116.6132,116.7721,9846.0
2025-01-14 14:15:00,117.57,117.67,117.51,117.66,4451.0,116.7721,116.8714,116.7125,116.8615,4451.0
2025-01-14 14:20:00,117.66,117.72,117.53,117.69,4582.0,116.8615,116.9211,116.7324,116.8913,4582.0
2025-01-14 14:25:00,117.72,117.75,117.65,117.7,7760.0,116.9211,116.9509,116.8515,116.9012,7760.0
2025-01-14 14:30:00,117.65,117.88,117.65,117.84,6448.0,116.8515,117.08,116.8515,117.0403,6448.0
2025-01-14 14:35:00,117.84,117.95,117.79,117.9,3325.0,117.0403,117.1495,116.9906,117.0998,3325.0
2025-01-14 14:40:00,117.9,117.91,117.74,117.75,5079.0,117.0998,117.1098,116.9409,116.9509,5079.0
2025-01-14 14:45:00,117.72,117.75,117.6,117.63,5098.0,116.9211,116.9509,116.8019,116.8317,5098.0
2025-01-14 14:50:00,117.64,117.69,117.26,117.47,19878.0,116.8416,116.8913,116.4642,116.6728,19878.0
2025-01-14 14:55:00,117.44,117.44,117.1,117.14,6001.0,116.643,116.643,116.3053,116.345,6001.0
2025-01-14 15:00:00,117.19,117.2,116.84,116.89,6741.0,116.3947,116.4046,116.047,116.0967,6741.0
2025-01-14 15:05:00,116.88,117.12,116.88,117.01,5592.0,116.0868,116.3251,116.0868,116.2159,5592.0
2025-01-14 15:10:00,117.01,117.01,116.79,116.79,7405.0,116.2159,116.2159,115.9974,115.9974,7405.0
2025-01-14 15:15:00,116.84,116.93,116.81,116.88,3753.0,116.047,116.1364,116.0172,116.0868,3753.0
2025-01-14 15:20:00,116.88,116.89,116.7,116.83,9867.0,116.0868,116.0967,115.908,116.0371,9867.0
2025-01-14 15:25:00,116.86,116.86,116.7,116.72,7969.0,116.0669,116.0669,115.908,115.9279,7969.0
2025-01-14 15:30:00,116.76,116.82,116.68,116.72,10855.0,115.9676,116.0272,115.8881,115.9279,10855.0
2025-01-14 15:35:00,116.72,116.86,116.53,116.54,11964.0,115.9279,116.0669,115.7391,115.7491,11964.0
2025-01-14 15:40:00,116.55,116.67,116.5,116.67,12014.0,115.759,115.8782,115.7093,115.8782,12014.0
2025-01-14 15:45:00,116.65,116.79,116.57,116.64,17251.0,115.8583,115.9974,115.7789,115.8484,17251.0
2025-01-14 15:50:00,116.66,116.94,116.63,116.89,52456.0,115.8683,116.1464,115.8385,116.0967,52456.0
2025-01-14 15:55:00,116.73,116.84,116.56,116.71,127588.0,115.9378,116.047,115.7689,115.9179,127588.0
2025-01-15 09:30:00,118.55,119.58,118.5,119.58,24285.0,117.7454,118.7684,117.6958,118.7684,24285.0
2025-01-15 09:35:00,119.46,119.46,118.45,118.65,7642.0,118.6493,118.6493,117.6461,117.8448,7642.0
2025-01-15 09:40:00,118.74,118.9,118.61,118.77,4395.0,117.9341,118.0931,117.805,117.9639,4395.0
2025-01-15 09:45:00,118.93,119.13,118.79,118.97,5030.0,118.1229,118.3215,117.9838,118.1626,5030.0
2025-01-15 09:50:00,118.89,119.13,118.88,118.9,2100.0,118.0831,118.3215,118.0732,118.0931,2100.0
2025-01-15 09:55:00,118.89,119.05,118.79,118.98,1783.0,118.0831,118.242,117.9838,118.1725,1783.0
2025-01-15 10:00:00,119.12,119.17,118.91,118.99,5564.0,118.3116,118.3612,118.103,118.1824,5564.0
2025-01-15 10:05:00,119.09,119.1,118.87,119.09,3581.0,118.2818,118.2917,118.0633,118.2818,3581.0
2025-01-15 10:10:00,119.1,119.1,118.82,119.05,8429.0,118.2917,118.2917,118.0136,118.242,8429.0
2025-01-15 10:15:00,119.03,119.42,119.03,119.37,7863.0,118.2222,118.6095,118.2222,118.5599,7863.0
2025-01-15 10:20:00,119.42,119.47,119.34,119.38,5999.0,118.6095,118.6592,118.5301,118.5698,5999.0
2025-01-15 10:25:00,119.37,119.46,119.32,119.46,3723.0,118.5599,118.6493,118.5102,118.6493,3723.0
2025-01-15 10:30:00,119.4,119.47,119.2,119.23,3598.0,118.5897,118.6592,118.391,118.4208,3598.0
2025-01-15 10:35:00,119.17,119.27,118.96,119.26,5458.0,118.3612,118.4605,118.1526,118.4506,5458.0
2025-01-15 10:40:00,119.17,119.35,119.13,119.18,7155.0,118.3612,118.54,118.3215,118.3712,7155.0
2025-01-15 10:45:00,119.14,119.33,119.03,119.04,3411.0,118.3314,118.5201,118.2222,118.2321,3411.0
2025-01-15 10:50:00,118.94,119.22,118.89,119.16,2703.0,118.1328,118.4109,118.0831,118.3513,2703.0
2025-01-15 10:55:00,119.23,119.37,119.09,119.09,7014.0,118.4208,118.5599,118.2818,118.2818,7014.0
2025-01-15 11:00:00,119.12,119.17,119.02,119.13,1515.0,118.3116,118.3612,118.2122,118.3215,1515.0
2025-01-15 11:05:00,119.13,119.2,118.95,118.98,2790.0,118.3215,118.391,118.1427,118.1725,2790.0
2025-01-15 11:10:00,119.02,119.04,118.91,119.03,5569.0,118.2122,118.2321,118.103,118.2222,5569.0
2025-01-15 11:15:00,118.97,119.02,118.75,118.91,6625.0,118.1626,118.2122,117.9441,118.103,6625.0
2025-01-15 11:20:00,118.9,119.1,118.67,118.89,4433.0,118.0931,118.2917,117.8646,118.0831,4433.0
2025-01-15 11:25:00,118.82,118.93,118.81,118.81,2996.0,118.0136,118.1229,118.0037,118.0037,2996.0
2025-01-15 11:30:00,118.81,118.92,118.42,118.5,10302.0,118.0037,118.1129,117.6163,117.6958,10302.0
2025-01-15 11:35:00,118.5,118.6,118.42,118.51,6540.0,117.6958,117.7951,117.6163,117.7057,6540.0
2025-01-15 11:40:00,118.51,118.68,118.36,118.44,10291.0,117.7057,117.8745,117.5567,117.6362,10291.0
2025-01-15 11:45:00,118.54,118.62,118.49,118.52,2023.0,117.7355,117.815,117.6858,117.7156,2023.0
2025-01-15 11:50:00,118.52,118.56,118.4,118.51,2589.0,117.7156,117.7554,117.5965,117.7057,2589.0
2025-01-15 11:55:00,118.51,118.68,118.51,118.64,3400.0,117.7057,117.8745,117.7057,117.8348,3400.0
2025-01-15 12:00:00,118.6,118.63,118.38,118.57,2900.0,117.7951,117.8249,117.5766,117.7653,2900.0
2025-01-15 12:05:00,118.53,118.7,118.53,118.62,4922.0,117.7256,117.8944,117.7256,117.815,4922.0
2025-01-15 12:10:00,118.68,118.83,118.68,118.8,2200.0,117.8745,118.0235,117.8745,117.9937,2200.0
2025-01-15 12:15:00,118.79,118.84,118.67,118.67,1322.0,117.9838,118.0335,117.8646,117.8646,1322.0
2025-01-15 12:20:00,118.63,118.73,118.54,118.65,2532.0,117.8249,117.9242,117.7355,117.8448,2532.0
2025-01-15 12:25:00,118.6,118.8,118.6,118.8,1042.0,117.7951,117.9937,117.7951,117.9937,1042.0
2025-01-15 12:30:00,118.85,118.86,118.78,118.82,4242.0,118.0434,118.0533,117.9739,118.0136,4242.0
2025-01-15 12:35:00,118.84,119.05,118.83,119.02,4193.0,118.0335,118.242,118.0235,118.2122,4193.0
2025-01-15 12:40:00,119.02,119.06,118.99,118.99,1900.0,118.2122,118.252,118.1824,118.1824,1900.0
2025-01-15 12:45:00,118.98,119.1,118.96,118.96,4203.0,118.1725,118.2917,118.1526,118.1526,4203.0
2025-01-15 12:50:00,118.96,119.01,118.87,119.01,2004.0,118.1526,118.2023,118.0633,118.2023,2004.0
2025-01-15 12:55:00,118.97,119.0,118.83,118.92,4989.0,118.1626,118.1924,118.0235,118.1129,4989.0
2025-01-15 13:00:00,118.91,118.99,118.89,118.89,2197.0,118.103,118.1824,118.0831,118.0831,2197.0
2025-01-15 13:05:00,118.94,118.99,118.82,118.84,3728.0,118.1328,118.1824,118.0136,118.0335,3728.0
2025-01-15 13:10:00,118.83,118.85,118.8,118.84,2565.0,118.0235,118.0434,117.9937,118.0335,2565.0
2025-01-15 13:15:00,118.8,118.91,118.8,118.87,3531.0,117.9937,118.103,117.9937,118.0633,3531.0
2025-01-15 13:20:00,118.87,118.88,118.83,118.84,2887.0,118.0633,118.0732,118.0235,118.0335,2887.0
2025-01-15 13:25:00,118.84,119.0,118.84,118.99,1925.0,118.0335,118.1924,118.0335,118.1824,1925.0
2025-01-15 13:30:00,119.01,119.05,119.0,119.03,2743.0,118.2023,118.242,118.1924,118.2222,2743.0
2025-01-15 13:35:00,118.89,118.94,118.88,118.91,1966.0,118.0831,118.1328,118.0732,118.103,1966.0
2025-01-15 13:40:00,118.91,119.11,118.9,119.07,3980.0,118.103,118.3016,118.0931,118.2619,3980.0
2025-01-15 13:45:00,119.06,119.14,118.99,118.99,4002.0,118.252,118.3314,118.1824,118.1824,4002.0
2025-01-15 13:50:00,119.02,119.09,118.96,119.02,1200.0,118.2122,118.2818,118.1526,118.2122,1200.0
2025-01-15 13:55:00,119.08,119.12,119.03,119.08,3500.0,118.2718,118.3116,118.2222,118.2718,3500.0
2025-01-15 14:00:00,119.13,119.17,119.06,119.06,3287.0,118.3215,118.3612,118.252,118.252,3287.0
2025-01-15 14:05:00,119.1,119.11,118.97,119.0,5486.0,118.2917,118.3016,118.1626,118.1924,5486.0
2025-01-15 14:10:00,119.0,119.09,118.93,119.04,14007.0,118.1924,118.2818,118.1229,118.2321,14007.0
2025-01-15 14:15:00,118.96,119.03,118.92,118.98,2443.0,118.1526,118.2222,118.1129,118.1725,2443.0
2025-01-15 14:20:00,119.02,119.06,118.9,118.94,2724.0,118.2122,118.252,118.0931,118.1328,2724.0
2025-01-15 14:25:00,118.94,118.99,118.94,118.98,2601.0,118.1328,118.1824,118.1328,118.1725,2601.0
2025-01-15 14:30:00,119.01,119.1,118.97,119.04,2525.0,118.2023,118.2917,118.1626,118.2321,2525.0
2025-01-15 14:35:00,119.08,119.15,119.05,119.15,4237.0,118.2718,118.3414,118.242,118.3414,4237.0
2025-01-15 14:40:00,119.18,119.2,118.92,119.04,9022.0,118.3712,118.391,118.1129,118.2321,9022.0
2025-01-15 14:45:00,119.06,119.12,119.04,119.08,1818.0,118.252,118.3116,118.2321,118.2718,1818.0
2025-01-15 14:50:00,119.08,119.11,119.01,119.09,1785.0,118.2718,118.3016,118.2023,118.2818,1785.0
2025-01-15 14:55:00,119.06,119.28,119.06,119.17,9989.0,118.252,118.4705,118.252,118.3612,9989.0
2025-01-15 15:00:00,119.17,119.37,119.17,119.37,3341.0,118.3612,118.5599,118.3612,118.5599,3341.0
2025-01-15 15:05:00,119.31,119.37,119.31,119.35,2908.0,118.5003,118.5599,118.5003,118.54,2908.0
2025-01-15 15:10:00,119.32,119.49,119.29,119.49,7468.0,118.5102,118.6791,118.4804,118.6791,7468.0
2025-01-15 15:15:00,119.46,119.59,119.42,119.59,14491.0,118.6493,118.7784,118.6095,118.7784,14491.0
2025-01-15 15:20:00,119.55,119.67,119.44,119.65,9169.0,118.7386,118.8578,118.6294,118.838,9169.0
2025-01-15 15:25:00,119.69,119.73,119.59,119.63,5220.0,118.8777,118.9174,118.7784,118.8181,5220.0
2025-01-15 15:30:00,119.63,119.63,119.25,119.25,8235.0,118.8181,118.8181,118.4407,118.4407,8235.0
2025-01-15 15:35:00,119.22,119.27,119.19,119.21,4227.0,118.4109,118.4605,118.3811,118.401,4227.0
2025-01-15 15:40:00,119.18,119.26,119.12,119.23,11385.0,118.3712,118.4506,118.3116,118.4208,11385.0
2025-01-15 15:45:00,119.23,119.33,119.14,119.23,7923.0,118.4208,118.5201,118.3314,118.4208,7923.0
2025-01-15 15:50:00,119.21,119.5,119.16,119.44,32765.0,118.401,118.689,118.3513,118.6294,32765.0
2025-01-15 15:55:00,119.46,119.49,119.32,119.35,74040.0,118.6493,118.6791,118.5102,118.54,74040.0
2025-01-16 09:30:00,120.0,120.76,119.49,119.77,41990.0,119.1856,119.9404,118.6791,118.9572,41990.0
2025-01-16 09:35:00,119.85,120.67,119.85,120.51,10569.0,119.0366,119.851,119.0366,119.6921,10569.0
2025-01-16 09:40:00,120.51,121.23,120.51,121.0,16877.0,119.6921,120.4072,119.6921,120.1788,16877.0
2025-01-16 09:45:00,121.0,121.06,120.39,120.76,7293.0,120.1788,120.2384,119.5729,119.9404,7293.0
2025-01-16 09:50:00,120.82,121.15,120.74,120.88,8902.0,120.0,120.3278,119.9206,120.0596,8902.0
2025-01-16 09:55:00,120.88,121.0,120.59,120.64,9683.0,120.0596,120.1788,119.7716,119.8212,9683.0
2025-01-16 10:00:00,120.64,120.96,120.46,120.78,15629.0,119.8212,120.1391,119.6425,119.9603,15629.0
2025-01-16 10:05:00,120.8,121.1,120.63,121.1,11621.0,119.9802,120.2781,119.8113,120.2781,11621.0
2025-01-16 10:10:00,121.02,121.19,120.65,120.65,6674.0,120.1987,120.3675,119.8312,119.8312,6674.0
2025-01-16 10:15:00,120.64,121.08,120.57,121.01,11832.0,119.8212,120.2583,119.7517,120.1887,11832.0
2025-01-16 10:20:00,121.0,121.04,120.83,121.04,6604.0,120.1788,120.2185,120.01,120.2185,6604.0
2025-01-16 10:25:00,121.08,121.08,120.58,120.58,4593.0,120.2583,120.2583,119.7617,119.7617,4593.0
2025-01-16 10:30:00,120.58,120.85,120.58,120.66,5749.0,119.7617,120.0298,119.7617,119.8411,5749.0
2025-01-16 10:35:00,120.65,120.79,120.47,120.68,9974.0,119.8312,119.9702,119.6524,119.861,9974.0
2025-01-16 10:40:00,120.68,120.72,120.36,120.52,12504.0,119.861,119.9007,119.5431,119.7021,12504.0
2025-01-16 10:45:00,120.48,120.6,120.43,120.56,5163.0,119.6623,119.7815,119.6127,119.7418,5163.0
2025-01-16 10:50:00,120.56,120.89,120.55,120.73,4272.0,119.7418,120.0696,119.7319,119.9106,4272.0
2025-01-16 10:55:00,120.76,120.95,120.76,120.95,2746.0,119.9404,120.1291,119.9404,120.1291,2746.0
2025-01-16 11:00:00,120.94,121.25,120.84,121.25,8401.0,120.1192,120.4271,120.0199,120.4271,8401.0
2025-01-16 11:05:00,121.25,121.31,121.03,121.23,5031.0,120.4271,120.4867,120.2086,120.4072,5031.0
2025-01-16 11:10:00,121.16,121.35,121.13,121.25,4309.0,120.3377,120.5264,120.3079,120.4271,4309.0
2025-01-16 11:15:00,121.33,121.39,121.15,121.39,7156.0,120.5066,120.5662,120.3278,120.5662,7156.0
2025-01-16 11:20:00,121.39,121.56,121.17,121.42,10198.0,120.5662,120.735,120.3477,120.596,10198.0
2025-01-16 11:25:00,121.36,121.55,121.28,121.49,11190.0,120.5364,120.7251,120.4569,120.6655,11190.0
2025-01-16 11:30:00,121.5,121.5,121.32,121.37,6323.0,120.6754,120.6754,120.4966,120.5463,6323.0
2025-01-16 11:35:00,121.32,121.38,120.83,120.85,4200.0,120.4966,120.5562,120.01,120.0298,4200.0
2025-01-16 11:40:00,120.84,120.87,120.6,120.72,4740.0,120.0199,120.0497,119.7815,119.9007,4740.0
2025-01-16 11:45:00,120.73,120.91,120.73,120.91,4748.0,119.9106,120.0894,119.9106,120.0894,4748.0
2025-01-16 11:50:00,120.93,121.09,120.93,121.07,3379.0,120.1093,120.2682,120.1093,120.2483,3379.0
2025-01-16 11:55:00,121.06,121.22,121.01,121.2,3200.0,120.2384,120.3973,120.1887,120.3774,3200.0
2025-01-16 12:00:00,121.22,121.36,121.15,121.36,7270.0,120.3973,120.5364,120.3278,120.5364,7270.0
2025-01-16 12:05:00,121.35,121.37,121.2,121.34,3153.0,120.5264,120.5463,120.3774,120.5165,3153.0
2025-01-16 12:10:00,121.35,121.44,121.24,121.31,4100.0,120.5264,120.6158,120.4172,120.4867,4100.0
2025-01-16 12:15:00,121.34,121.4,121.26,121.34,3061.0,120.5165,120.5761,120.437,120.5165,3061.0
2025-01-16 12:20:00,121.34,121.44,121.24,121.34,12079.0,120.5165,120.6158,120.4172,120.5165,12079.0
2025-01-16 12:25:00,121.37,121.38,121.28,121.34,3244.0,120.5463,120.5562,120.4569,120.5165,3244.0
2025-01-16 12:30:00,121.34,121.34,121.05,121.05,1903.0,120.5165,120.5165,120.2285,120.2285,1903.0
2025-01-16 12:35:00,121.08,121.13,120.98,120.98,3643.0,120.2583,120.3079,120.1589,120.1589,3643.0
2025-01-16 12:40:00,120.95,120.99,120.84,120.92,2827.0,120.1291,120.1689,120.0199,120.0993,2827.0
2025-01-16 12:45:00,120.92,120.93,120.82,120.88,3163.0,120.0993,120.1093,120.0,120.0596,3163.0
2025-01-16 12:50:00,120.93,120.94,120.84,120.85,2635.0,120.1093,120.1192,120.0199,120.0298,2635.0
2025-01-16 12:55:00,120.86,120.99,120.83,120.9,5283.0,120.0398,120.1689,120.01,120.0795,5283.0
2025-01-16 13:00:00,120.85,121.06,120.85,121.06,4308.0,120.0298,120.2384,120.0298,120.2384,4308.0
2025-01-16 13:05:00,120.98,121.03,120.95,120.96,2494.0,120.1589,120.2086,120.1291,120.1391,2494.0
2025-01-16 13:10:00,120.99,121.01,120.83,120.84,4944.0,120.1689,120.1887,120.01,120.0199,4944.0
2025-01-16 13:15:00,120.83,120.86,120.74,120.84,2884.0,120.01,120.0398,119.9206,120.0199,2884.0
2025-01-16 13:20:00,120.92,120.96,120.88,120.91,2567.0,120.0993,120.1391,120.0596,120.0894,2567.0
2025-01-16 13:25:00,120.91,120.91,120.66,120.67,4383.0,120.0894,120.0894,119.8411,119.851,4383.0
2025-01-16 13:30:00,120.66,120.75,120.57,120.58,2750.0,119.8411,119.9305,119.7517,119.7617,2750.0
2025-01-16 13:35:00,120.61,120.66,120.51,120.63,2124.0,119.7915,119.8411,119.6921,119.8113,2124.0
2025-01-16 13:40:00,120.64,120.68,120.57,120.66,3579.0,119.8212,119.861,119.7517,119.8411,3579.0
2025-01-16 13:45:00,120.63,120.63,120.36,120.4,3538.0,119.8113,119.8113,119.5431,119.5829,3538.0
2025-01-16 13:50:00,120.43,120.57,120.38,120.55,4105.0,119.6127,119.7517,119.563,119.7319,4105.0
2025-01-16 13:55:00,120.51,120.54,120.45,120.54,2547.0,119.6921,119.7219,119.6325,119.7219,2547.0
2025-01-16 14:00:00,120.53,120.53,120.36,120.45,4684.0,119.712,119.712,119.5431,119.6325,4684.0
2025-01-16 14:05:00,120.41,120.66,120.41,120.66,5019.0,119.5928,119.8411,119.5928,119.8411,5019.0
2025-01-16 14:10:00,120.63,120.8,120.48,120.54,8706.0,119.8113,119.9802,119.6623,119.7219,8706.0
2025-01-16 14:15:00,120.54,120.54,120.4,120.53,3731.0,119.7219,119.7219,119.5829,119.712,3731.0
2025-01-16 14:20:00,120.52,120.58,120.31,120.34,4760.0,119.7021,119.7617,119.4935,119.5233,4760.0
2025-01-16 14:25:00,120.39,120.58,120.39,120.56,2899.0,119.5729,119.7617,119.5729,119.7418,2899.0
2025-01-16 14:30:00,120.59,120.59,120.43,120.43,2532.0,119.7716,119.7716,119.6127,119.6127,2532.0
2025-01-16 14:35:00,120.43,120.47,120.39,120.47,2686.0,119.6127,119.6524,119.5729,119.6524,2686.0
2025-01-16 14:40:00,120.47,120.5,120.33,120.34,4459.0,119.6524,119.6822,119.5134,119.5233,4459.0
2025-01-16 14:45:00,120.36,120.43,120.34,120.43,2085.0,119.5431,119.6127,119.5233,119.6127,2085.0
2025-01-16 14:50:00,120.41,120.42,120.28,120.38,4906.0,119.5928,119.6027,119.4637,119.563,4906.0
2025-01-16 14:55:00,120.4,120.49,120.39,120.44,4047.0,119.5829,119.6723,119.5729,119.6226,4047.0
2025-01-16 15:00:00,120.43,120.57,120.43,120.55,1720.0,119.6127,119.7517,119.6127,119.7319,1720.0
2025-01-16 15:05:00,120.55,120.62,120.54,120.58,3794.0,119.7319,119.8014,119.7219,119.7617,3794.0
2025-01-16 15:10:00,120.56,120.63,120.53,120.57,5950.0,119.7418,119.8113,119.712,119.7517,5950.0
2025-01-16 15:15:00,120.6,120.65,120.3,120.3,8448.0,119.7815,119.8312,119.4836,119.4836,8448.0
2025-01-16 15:20:00,120.28,120.28,120.16,120.16,3628.0,119.4637,119.4637,119.3445,119.3445,3628.0
2025-01-16 15:25:00,120.21,120.32,120.19,120.19,5571.0,119.3942,119.5034,119.3743,119.3743,5571.0
2025-01-16 15:30:00,120.23,120.33,120.21,120.27,5880.0,119.414,119.5134,119.3942,119.4538,5880.0
2025-01-16 15:35:00,120.27,120.32,120.15,120.25,6057.0,119.4538,119.5034,119.3346,119.4339,6057.0
2025-01-16 15:40:00,120.25,120.39,120.24,120.37,7900.0,119.4339,119.5729,119.424,119.5531,7900.0
2025-01-16 15:45:00,120.37,120.37,120.26,120.3,7025.0,119.5531,119.5531,119.4438,119.4836,7025.0
2025-01-16 15:50:00,120.26,120.45,120.25,120.28,20522.0,119.4438,119.6325,119.4339,119.4637,20522.0
2025-01-16 15:55:00,120.32,120.32,119.92,119.96,64483.0,119.5034,119.5034,119.1061,119.1459,64483.0
2025-01-17 09:30:00,121.58,121.71,120.8,121.04,134703.0,120.7549,120.884,119.9802,120.2185,134703.0
2025-01-17 09:35:00,121.12,121.12,120.24,120.43,9002.0,120.298,120.298,119.424,119.6127,9002.0
2025-01-17 09:40:00,120.26,120.58,120.26,120.48,4002.0,119.4438,119.7617,119.4438,119.6623,4002.0
2025-01-17 09:45:00,120.48,120.8,120.48,120.73,2200.0,119.6623,119.9802,119.6623,119.9106,2200.0
2025-01-17 09:50:00,120.88,120.88,120.48,120.62,6278.0,120.0596,120.0596,119.6623,119.8014,6278.0
2025-01-17 09:55:00,120.75,120.75,120.45,120.47,2248.0,119.9305,119.9305,119.6325,119.6524,2248.0
2025-01-17 10:00:00,120.46,120.69,120.38,120.56,4225.0,119.6425,119.8709,119.563,119.7418,4225.0
2025-01-17 10:05:00,120.63,120.8,120.54,120.55,4299.0,119.8113,119.9802,119.7219,119.7319,4299.0
2025-01-17 10:10:00,120.54,120.82,120.52,120.6,10022.0,119.7219,120.0,119.7021,119.7815,10022.0
2025-01-17 10:15:00,120.52,120.65,120.51,120.59,2532.0,119.7021,119.8312,119.6921,119.7716,2532.0
2025-01-17 10:20:00,120.59,120.71,120.5,120.65,1900.0,119.7716,119.8908,119.6822,119.8312,1900.0
2025-01-17 10:25:00,120.65,120.84,120.51,120.84,4885.0,119.8312,120.0199,119.6921,120.0199,4885.0
2025-01-17 10:30:00,120.81,120.84,120.73,120.73,2080.0,119.9901,120.0199,119.9106,119.9106,2080.0
2025-01-17 10:35:00,120.75,120.99,120.75,120.99,5034.0,119.9305,120.1689,119.9305,120.1689,5034.0
2025-01-17 10:40:00,120.95,120.96,120.82,120.82,3259.0,120.1291,120.1391,120.0,120.0,3259.0
2025-01-17 10:45:00,120.88,121.33,120.88,121.28,6286.0,120.0596,120.5066,120.0596,120.4569,6286.0
2025-01-17 10:50:00,121.43,121.43,121.2,121.2,3678.0,120.6059,120.6059,120.3774,120.3774,3678.0
2025-01-17 10:55:00,121.2,121.32,121.14,121.32,2732.0,120.3774,120.4966,120.3179,120.4966,2732.0
2025-01-17 11:00:00,121.4,121.4,121.13,121.36,11138.0,120.5761,120.5761,120.3079,120.5364,11138.0
2025-01-17 11:05:00,121.36,121.36,121.25,121.34,4010.0,120.5364,120.5364,120.4271,120.5165,4010.0
2025-01-17 11:10:00,121.34,121.37,121.08,121.27,11371.0,120.5165,120.5463,120.2583,120.447,11371.0
2025-01-17 11:15:00,121.28,121.32,121.19,121.24,2884.0,120.4569,120.4966,120.3675,120.4172,2884.0
2025-01-17 11:20:00,121.2,121.34,121.15,121.33,5678.0,120.3774,120.5165,120.3278,120.5066,5678.0
2025-01-17 11:25:00,121.3,121.32,121.22,121.22,2783.0,120.4768,120.4966,120.3973,120.3973,2783.0
2025-01-17 11:30:00,121.2,121.33,121.18,121.33,7166.0,120.3774,120.5066,120.3576,120.5066,7166.0
2025-01-17 11:35:00,121.34,121.57,121.33,121.54,2625.0,120.5165,120.7449,120.5066,120.7151,2625.0
2025-01-17 11:40:00,121.53,121.58,121.21,121.33,2899.0,120.7052,120.7549,120.3874,120.5066,2899.0
2025-01-17 11:45:00,121.36,121.41,121.28,121.32,1500.0,120.5364,120.586,120.4569,120.4966,1500.0
2025-01-17 11:50:00,121.28,121.36,121.24,121.29,5756.0,120.4569,120.5364,120.4172,120.4668,5756.0
2025-01-17 11:55:00,121.29,121.41,121.28,121.38,4543.0,120.4668,120.586,120.4569,120.5562,4543.0
2025-01-17 12:00:00,121.35,121.4,121.26,121.28,6355.0,120.5264,120.5761,120.437,120.4569,6355.0
2025-01-17 12:05:00,121.28,121.4,121.28,121.39,1273.0,120.4569,120.5761,120.4569,120.5662,1273.0
2025-01-17 12:10:00,121.35,121.49,121.35,121.45,5936.0,120.5264,120.6655,120.5264,120.6258,5936.0
2025-01-17 12:15:00,121.45,121.57,121.45,121.57,3016.0,120.6258,120.7449,120.6258,120.7449,3016.0
2025-01-17 12:20:00,121.56,121.73,121.52,121.67,4767.0,120.735,120.9039,120.6953,120.8443,4767.0
2025-01-17 12:25:00,121.69,121.75,121.68,121.73,5032.0,120.8641,120.9237,120.8542,120.9039,5032.0
2025-01-17 12:30:00,121.73,121.77,121.66,121.7,22469.0,120.9039,120.9436,120.8343,120.8741,22469.0
2025-01-17 12:35:00,121.73,122.0,121.7,122.0,21503.0,120.9039,121.172,120.8741,121.172,21503.0
2025-01-17 12:40:00,121.96,121.99,121.84,121.91,6119.0,121.1323,121.1621,121.0131,121.0826,6119.0
2025-01-17 12:45:00,121.85,121.91,121.8,121.9,2241.0,121.023,121.0826,120.9734,121.0727,2241.0
2025-01-17 12:50:00,121.85,121.98,121.8,121.85,7877.0,121.023,121.1522,120.9734,121.023,7877.0
2025-01-17 12:55:00,121.85,122.13,121.81,122.13,14327.0,121.023,121.3011,120.9833,121.3011,14327.0
2025-01-17 13:00:00,122.12,122.48,122.06,122.34,40969.0,121.2912,121.6488,121.2316,121.5097,40969.0
2025-01-17 13:05:00,122.27,122.36,122.27,122.31,7291.0,121.4402,121.5296,121.4402,121.4799,7291.0
2025-01-17 13:10:00,122.36,122.45,122.33,122.42,8309.0,121.5296,121.619,121.4998,121.5892,8309.0
2025-01-17 13:15:00,122.42,122.43,122.36,122.38,4104.0,121.5892,121.5991,121.5296,121.5494,4104.0
2025-01-17 13:20:00,122.34,122.57,122.33,122.39,8653.0,121.5097,121.7381,121.4998,121.5594,8653.0
2025-01-17 13:25:00,122.45,122.45,122.34,122.37,3338.0,121.619,121.619,121.5097,121.5395,3338.0
2025-01-17 13:30:00,122.34,122.34,122.16,122.16,3344.0,121.5097,121.5097,121.3309,121.3309,3344.0
2025-01-17 13:35:00,122.13,122.37,122.06,122.3,7800.0,121.3011,121.5395,121.2316,121.47,7800.0
2025-01-17 13:40:00,122.26,122.26,122.02,122.02,6681.0,121.4303,121.4303,121.1919,121.1919,6681.0
2025-01-17 13:45:00,122.02,122.12,122.01,122.12,7202.0,121.1919,121.2912,121.1819,121.2912,7202.0
2025-01-17 13:50:00,122.09,122.34,122.08,122.34,7252.0,121.2614,121.5097,121.2515,121.5097,7252.0
2025-01-17 13:55:00,122.35,122.46,122.24,122.45,9410.0,121.5196,121.6289,121.4104,121.619,9410.0
2025-01-17 14:00:00,122.44,122.46,122.33,122.44,6274.0,121.609,121.6289,121.4998,121.609,6274.0
2025-01-17 14:05:00,122.42,122.44,122.34,122.36,7708.0,121.5892,121.609,121.5097,121.5296,7708.0
2025-01-17 14:10:00,122.35,122.56,122.34,122.56,14258.0,121.5196,121.7282,121.5097,121.7282,14258.0
2025-01-17 14:15:00,122.56,122.61,122.37,122.38,7445.0,121.7282,121.7779,121.5395,121.5494,7445.0
2025-01-17 14:20:00,122.33,122.56,122.32,122.52,5075.0,121.4998,121.7282,121.4898,121.6885,5075.0
2025-01-17 14:25:00,122.51,122.51,122.32,122.37,2953.0,121.6786,121.6786,121.4898,121.5395,2953.0
2025-01-17 14:30:00,122.32,122.32,122.26,122.3,3852.0,121.4898,121.4898,121.4303,121.47,3852.0
2025-01-17 14:35:00,122.27,122.42,122.26,122.35,4392.0,121.4402,121.5892,121.4303,121.5196,4392.0
2025-01-17 14:40:00,122.37,122.48,122.36,122.37,4292.0,121.5395,121.6488,121.5296,121.5395,4292.0
2025-01-17 14:45:00,122.4,122.4,122.32,122.35,2251.0,121.5693,121.5693,121.4898,121.5196,2251.0
2025-01-17 14:50:00,122.35,122.35,122.15,122.15,3185.0,121.5196,121.5196,121.321,121.321,3185.0
2025-01-17 14:55:00,122.15,122.22,122.05,122.12,7817.0,121.321,121.3905,121.2217,121.2912,7817.0
2025-01-17 15:00:00,122.09,122.16,122.04,122.15,5023.0,121.2614,121.3309,121.2117,121.321,5023.0
2025-01-17 15:05:00,122.12,122.26,122.09,122.23,7748.0,121.2912,121.4303,121.2614,121.4005,7748.0
2025-01-17 15:10:00,122.28,122.34,122.28,122.33,3453.0,121.4501,121.5097,121.4501,121.4998,3453.0
2025-01-17 15:15:00,122.32,122.36,122.23,122.36,5175.0,121.4898,121.5296,121.4005,121.5296,5175.0
2025-01-17 15:20:00,122.36,122.56,122.36,122.45,7972.0,121.5296,121.7282,121.5296,121.619,7972.0
2025-01-17 15:25:00,122.44,122.53,122.42,122.52,12397.0,121.609,121.6984,121.5892,121.6885,12397.0
2025-01-17 15:30:00,122.53,122.58,122.45,122.46,12737.0,121.6984,121.7481,121.619,121.6289,12737.0
2025-01-17 15:35:00,122.48,122.64,122.48,122.63,14151.0,121.6488,121.8077,121.6488,121.7977,14151.0
2025-01-17 15:40:00,122.63,122.73,122.62,122.71,13962.0,121.7977,121.8971,121.7878,121.8772,13962.0
2025-01-17 15:45:00,122.67,122.75,122.63,122.71,12570.0,121.8375,121.9169,121.7977,121.8772,12570.0
2025-01-17 15:50:00,122.69,122.72,122.3,122.3,54035.0,121.8573,121.8871,121.47,121.47,54035.0
2025-01-17 15:55:00,122.2,122.3,122.06,122.07,128750.0,121.3707,121.47,121.2316,121.2415,128750.0
2025-01-21 09:30:00,122.85,123.51,122.5,122.87,23649.0,122.0162,122.6718,121.6686,122.0361,23649.0
2025-01-21 09:35:00,122.87,122.95,122.57,122.94,8985.0,122.0361,122.1156,121.7381,122.1056,8985.0
2025-01-21 09:40:00,122.94,123.26,122.69,123.18,6852.0,122.1056,122.4235,121.8573,122.344,6852.0
2025-01-21 09:45:00,123.07,123.29,122.96,123.15,9351.0,122.2348,122.4533,122.1255,122.3142,9351.0
2025-01-21 09:50:00,123.06,123.75,123.06,123.31,11030.0,122.2248,122.9101,122.2248,122.4731,11030.0
2025-01-21 09:55:00,123.42,123.54,123.22,123.39,5926.0,122.5824,122.7016,122.3837,122.5526,5926.0
2025-01-21 10:00:00,123.48,123.48,122.77,122.77,5372.0,122.642,122.642,121.9368,121.9368,5372.0
2025-01-21 10:05:00,122.7,122.88,122.52,122.62,9854.0,121.8673,122.046,121.6885,121.7878,9854.0
2025-01-21 10:10:00,122.57,122.78,122.45,122.47,7968.0,121.7381,121.9467,121.619,121.6388,7968.0
2025-01-21 10:15:00,122.47,122.77,122.4,122.67,26042.0,121.6388,121.9368,121.5693,121.8375,26042.0
2025-01-21 10:20:00,122.67,122.85,122.59,122.59,19498.0,121.8375,122.0162,121.758,121.758,19498.0
2025-01-21 10:25:00,122.59,122.89,122.59,122.69,10008.0,121.758,122.056,121.758,121.8573,10008.0
2025-01-21 10:30:00,122.86,123.13,122.72,123.0,25458.0,122.0262,122.2943,121.8871,122.1652,25458.0
2025-01-21 10:35:00,123.0,123.02,122.58,122.7,15612.0,122.1652,122.1851,121.7481,121.8673,15612.0
2025-01-21 10:40:00,122.72,123.21,122.7,123.13,18481.0,121.8871,122.3738,121.8673,122.2943,18481.0
2025-01-21 10:45:00,123.16,123.2,123.0,123.09,7415.0,122.3241,122.3639,122.1652,122.2546,7415.0
2025-01-21 10:50:00,123.16,123.16,122.88,123.11,8790.0,122.3241,122.3241,122.046,122.2745,8790.0
2025-01-21 10:55:00,123.08,123.33,122.91,123.31,6076.0,122.2447,122.493,122.0758,122.4731,6076.0
2025-01-21 11:00:00,123.32,123.32,123.12,123.25,10847.0,122.4831,122.4831,122.2844,122.4135,10847.0
2025-01-21 11:05:00,123.23,123.43,123.23,123.36,5553.0,122.3937,122.5923,122.3937,122.5228,5553.0
2025-01-21 11:10:00,123.4,123.4,122.97,122.97,20211.0,122.5625,122.5625,122.1354,122.1354,20211.0
2025-01-21 11:15:00,122.95,123.09,122.9,123.09,12243.0,122.1156,122.2546,122.0659,122.2546,12243.0
2025-01-21 11:20:00,123.12,123.34,123.06,123.34,4260.0,122.2844,122.5029,122.2248,122.5029,4260.0
2025-01-21 11:25:00,123.33,123.34,123.22,123.24,3012.0,122.493,122.5029,122.3837,122.4036,3012.0
2025-01-21 11:30:00,123.3,123.5,123.27,123.45,4055.0,122.4632,122.6618,122.4334,122.6122,4055.0
2025-01-21 11:35:00,123.49,123.49,123.18,123.24,5307.0,122.6519,122.6519,122.344,122.4036,5307.0
2025-01-21 11:40:00,123.24,123.53,123.23,123.39,6641.0,122.4036,122.6916,122.3937,122.5526,6641.0
2025-01-21 11:45:00,123.37,123.53,123.31,123.52,4840.0,122.5327,122.6916,122.4731,122.6817,4840.0
2025-01-21 11:50:00,123.52,123.6,123.48,123.52,7551.0,122.6817,122.7612,122.642,122.6817,7551.0
2025-01-21 11:55:00,123.57,123.74,123.55,123.69,12617.0,122.7314,122.9002,122.7115,122.8505,12617.0
2025-01-21 12:00:00,123.65,123.72,123.61,123.67,7389.0,122.8108,122.8803,122.7711,122.8307,7389.0
2025-01-21 12:05:00,123.72,124.0,123.72,123.9,10921.0,122.8803,123.1584,122.8803,123.0591,10921.0
2025-01-21 12:10:00,123.9,123.9,123.78,123.82,4738.0,123.0591,123.0591,122.9399,122.9797,4738.0
2025-01-21 12:15:00,123.81,123.82,123.64,123.66,2214.0,122.9697,122.9797,122.8009,122.8208,2214.0
2025-01-21 12:20:00,123.65,123.85,123.65,123.8,6223.0,122.8108,123.0095,122.8108,122.9598,6223.0
2025-01-21 12:25:00,123.81,123.91,123.8,123.88,6364.0,122.9697,123.0691,122.9598,123.0393,6364.0
2025-01-21 12:30:00,123.9,124.0,123.83,123.94,4291.0,123.0591,123.1584,122.9896,123.0989,4291.0
2025-01-21 12:35:00,123.91,123.92,123.66,123.66,3795.0,123.0691,123.079,122.8208,122.8208,3795.0
2025-01-21 12:40:00,123.72,123.75,123.69,123.75,2156.0,122.8803,122.9101,122.8505,122.9101,2156.0
2025-01-21 12:45:00,123.66,123.9,123.66,123.88,5691.0,122.8208,123.0591,122.8208,123.0393,5691.0
2025-01-21 12:50:00,123.85,123.98,123.84,123.98,5560.0,123.0095,123.1386,122.9995,123.1386,5560.0
2025-01-21 12:55:00,123.95,124.14,123.95,124.1,6200.0,123.1088,123.2975,123.1088,123.2578,6200.0
2025-01-21 13:00:00,124.1,124.13,123.85,124.0,11377.0,123.2578,123.2876,123.0095,123.1584,11377.0
2025-01-21 13:05:00,124.03,124.11,124.03,124.07,2644.0,123.1882,123.2677,123.1882,123.228,2644.0
2025-01-21 13:10:00,124.02,124.05,123.91,123.92,5411.0,123.1783,123.2081,123.0691,123.079,5411.0
2025-01-21 13:15:00,123.91,124.06,123.91,123.99,3859.0,123.0691,123.218,123.0691,123.1485,3859.0
2025-01-21 13:20:00,124.0,124.06,123.99,124.06,2802.0,123.1584,123.218,123.1485,123.218,2802.0
2025-01-21 13:25:00,124.04,124.17,124.0,124.15,8844.0,123.1982,123.3273,123.1584,123.3074,8844.0
2025-01-21 13:30:00,124.15,124.16,124.12,124.14,3500.0,123.3074,123.3174,123.2776,123.2975,3500.0
2025-01-21 13:35:00,124.16,124.3,124.14,124.3,2812.0,123.3174,123.4564,123.2975,123.4564,2812.0
2025-01-21 13:40:00,124.27,124.29,124.13,124.17,2700.0,123.4266,123.4465,123.2876,123.3273,2700.0
2025-01-21 13:45:00,124.18,124.19,124.09,124.09,4783.0,123.3372,123.3472,123.2478,123.2478,4783.0
2025-01-21 13:50:00,124.07,124.24,124.07,124.21,5996.0,123.228,123.3968,123.228,123.367,5996.0
2025-01-21 13:55:00,124.22,124.27,124.2,124.21,3200.0,123.377,123.4266,123.3571,123.367,3200.0
2025-01-21 14:00:00,124.21,124.21,124.14,124.19,2850.0,123.367,123.367,123.2975,123.3472,2850.0
2025-01-21 14:05:00,124.2,124.24,124.13,124.13,4115.0,123.3571,123.3968,123.2876,123.2876,4115.0
2025-01-21 14:10:00,124.13,124.13,123.84,123.92,12407.0,123.2876,123.2876,122.9995,123.079,12407.0
2025-01-21 14:15:00,123.93,123.94,123.7,123.73,5427.0,123.0889,123.0989,122.8605,122.8903,5427.0
2025-01-21 14:20:00,123.72,123.75,123.61,123.62,4335.0,122.8803,122.9101,122.7711,122.781,4335.0
2025-01-21 14:25:00,123.62,123.89,123.62,123.86,6026.0,122.781,123.0492,122.781,123.0194,6026.0
2025-01-21 14:30:00,123.84,123.85,123.71,123.75,4326.0,122.9995,123.0095,122.8704,122.9101,4326.0
2025-01-21 14:35:00,123.73,123.73,123.61,123.62,4150.0,122.8903,122.8903,122.7711,122.781,4150.0
2025-01-21 14:40:00,123.64,123.71,123.64,123.71,4770.0,122.8009,122.8704,122.8009,122.8704,4770.0
2025-01-21 14:45:00,123.71,123.71,123.57,123.59,4310.0,122.8704,122.8704,122.7314,122.7512,4310.0
2025-01-21 14:50:00,123.6,123.75,123.57,123.75,6108.0,122.7612,122.9101,122.7314,122.9101,6108.0
2025-01-21 14:55:00,123.75,123.77,123.72,123.73,4067.0,122.9101,122.93,122.8803,122.8903,4067.0
2025-01-21 15:00:00,123.75,123.81,123.7,123.77,5826.0,122.9101,122.9697,122.8605,122.93,5826.0
2025-01-21 15:05:00,123.77,123.85,123.76,123.82,5398.0,122.93,123.0095,122.9201,122.9797,5398.0
2025-01-21 15:10:00,123.8,123.8,123.71,123.76,3611.0,122.9598,122.9598,122.8704,122.9201,3611.0
2025-01-21 15:15:00,123.76,123.81,123.72,123.76,8021.0,122.9201,122.9697,122.8803,122.9201,8021.0
2025-01-21 15:20:00,123.76,123.83,123.68,123.73,9260.0,122.9201,122.9896,122.8406,122.8903,9260.0
2025-01-21 15:25:00,123.74,124.05,123.71,123.98,9473.0,122.9002,123.2081,122.8704,123.1386,9473.0
2025-01-21 15:30:00,123.98,124.01,123.84,123.84,8938.0,123.1386,123.1684,122.9995,122.9995,8938.0
2025-01-21 15:35:00,123.83,123.86,123.71,123.84,8099.0,122.9896,123.0194,122.8704,122.9995,8099.0
2025-01-21 15:40:00,123.83,123.83,123.68,123.74,5809.0,122.9896,122.9896,122.8406,122.9002,5809.0
2025-01-21 15:45:00,123.75,123.75,123.63,123.64,7457.0,122.9101,122.9101,122.791,122.8009,7457.0
2025-01-21 15:50:00,123.68,123.77,123.63,123.65,15923.0,122.8406,122.93,122.791,122.8108,15923.0
2025-01-21 15:55:00,123.62,123.82,123.59,123.63,76848.0,122.781,122.9797,122.7512,122.791,76848.0
2025-01-22 09:30:00,125.0,126.0,124.32,125.79,41784.0,124.1517,125.1449,123.4763,124.9363,41784.0
2025-01-22 09:35:00,125.69,126.24,125.68,126.09,9274.0,124.837,125.3832,124.827,125.2343,9274.0
2025-01-22 09:40:00,125.95,126.22,125.91,126.09,2170.0,125.0952,125.3634,125.0555,125.2343,2170.0
2025-01-22 09:45:00,126.19,126.47,126.11,126.4,4360.0,125.3336,125.6117,125.2541,125.5422,4360.0
2025-01-22 09:50:00,126.4,126.5,126.34,126.42,4130.0,125.5422,125.6415,125.4826,125.562,4130.0
2025-01-22 09:55:00,126.34,126.41,126.08,126.2,9913.0,125.4826,125.5521,125.2243,125.3435,9913.0
2025-01-22 10:00:00,126.25,126.72,126.22,126.72,13866.0,125.3932,125.86,125.3634,125.86,13866.0
2025-01-22 10:05:00,126.65,126.92,126.49,126.71,18852.0,125.7905,126.0586,125.6315,125.8501,18852.0
2025-01-22 10:10:00,126.71,127.12,126.58,127.05,17655.0,125.8501,126.2573,125.7209,126.1877,17655.0
2025-01-22 10:15:00,127.1,127.19,126.6,126.6,10973.0,126.2374,126.3268,125.7408,125.7408,10973.0
2025-01-22 10:20:00,126.67,126.81,126.58,126.61,5812.0,125.8103,125.9494,125.7209,125.7507,5812.0
2025-01-22 10:25:00,126.7,126.75,126.53,126.6,5199.0,125.8401,125.8898,125.6713,125.7408,5199.0
2025-01-22 10:30:00,126.57,126.7,126.46,126.55,9651.0,125.711,125.8401,125.6017,125.6911,9651.0
2025-01-22 10:35:00,126.55,126.69,126.37,126.66,8899.0,125.6911,125.8302,125.5124,125.8004,8899.0
2025-01-22 10:40:00,126.7,126.72,126.34,126.41,7883.0,125.8401,125.86,125.4826,125.5521,7883.0
2025-01-22 10:45:00,126.45,126.6,126.32,126.6,7576.0,125.5918,125.7408,125.4627,125.7408,7576.0
2025-01-22 10:50:00,126.63,126.63,126.41,126.48,5681.0,125.7706,125.7706,125.5521,125.6216,5681.0
2025-01-22 10:55:00,126.43,126.54,126.34,126.46,15755.0,125.572,125.6812,125.4826,125.6017,15755.0
2025-01-22 11:00:00,126.48,126.49,126.28,126.33,8800.0,125.6216,125.6315,125.423,125.4726,8800.0
2025-01-22 11:05:00,126.37,126.71,126.33,126.65,10761.0,125.5124,125.8501,125.4726,125.7905,10761.0
2025-01-22 11:10:00,126.63,126.79,126.49,126.7,12106.0,125.7706,125.9295,125.6315,125.8401,12106.0
2025-01-22 11:15:00,126.67,126.84,126.62,126.82,7563.0,125.8103,125.9792,125.7607,125.9593,7563.0
2025-01-22 11:20:00,126.84,126.84,126.71,126.71,5841.0,125.9792,125.9792,125.8501,125.8501,5841.0
2025-01-22 11:25:00,126.71,126.93,126.65,126.72,6612.0,125.8501,126.0686,125.7905,125.86,6612.0
2025-01-22 11:30:00,126.75,126.82,126.65,126.65,3100.0,125.8898,125.9593,125.7905,125.7905,3100.0
2025-01-22 11:35:00,126.72,126.9,126.71,126.89,2428.0,125.86,126.0388,125.8501,126.0288,2428.0
2025-01-22 11:40:00,126.85,126.91,126.57,126.62,14166.0,125.9891,126.0487,125.711,125.7607,14166.0
2025-01-22 11:45:00,126.66,126.66,126.53,126.61,3704.0,125.8004,125.8004,125.6713,125.7507,3704.0
2025-01-22 11:50:00,126.58,126.68,126.53,126.63,3837.0,125.7209,125.8203,125.6713,125.7706,3837.0
2025-01-22 11:55:00,126.63,126.74,126.63,126.67,5896.0,125.7706,125.8798,125.7706,125.8103,5896.0
2025-01-22 12:00:00,126.7,126.7,126.59,126.59,3994.0,125.8401,125.8401,125.7309,125.7309,3994.0
2025-01-22 12:05:00,126.62,126.7,126.45,126.5,7102.0,125.7607,125.8401,125.5918,125.6415,7102.0
2025-01-22 12:10:00,126.46,126.46,126.15,126.15,3203.0,125.6017,125.6017,125.2939,125.2939,3203.0
2025-01-22 12:15:00,126.18,126.52,126.18,126.37,7754.0,125.3236,125.6613,125.3236,125.5124,7754.0
2025-01-22 12:20:00,126.38,126.46,126.31,126.35,5447.0,125.5223,125.6017,125.4528,125.4925,5447.0
2025-01-22 12:25:00,126.4,126.42,126.26,126.4,2692.0,125.5422,125.562,125.4031,125.5422,2692.0
2025-01-22 12:30:00,126.37,126.59,126.37,126.56,4380.0,125.5124,125.7309,125.5124,125.7011,4380.0
2025-01-22 12:35:00,126.56,126.69,126.51,126.67,3366.0,125.7011,125.8302,125.6514,125.8103,3366.0
2025-01-22 12:40:00,126.72,126.74,126.56,126.57,6805.0,125.86,125.8798,125.7011,125.711,6805.0
2025-01-22 12:45:00,126.55,126.78,126.55,126.69,4778.0,125.6911,125.9196,125.6911,125.8302,4778.0
2025-01-22 12:50:00,126.73,126.88,126.73,126.77,6198.0,125.8699,126.0189,125.8699,125.9096,6198.0
2025-01-22 12:55:00,126.77,126.77,126.62,126.64,5649.0,125.9096,125.9096,125.7607,125.7805,5649.0
2025-01-22 13:00:00,126.66,126.69,126.58,126.61,6746.0,125.8004,125.8302,125.7209,125.7507,6746.0
2025-01-22 13:05:00,126.63,126.91,126.62,126.91,5339.0,125.7706,126.0487,125.7607,126.0487,5339.0
2025-01-22 13:10:00,126.93,126.93,126.68,126.68,5557.0,126.0686,126.0686,125.8203,125.8203,5557.0
2025-01-22 13:15:00,126.7,126.72,126.58,126.59,5538.0,125.8401,125.86,125.7209,125.7309,5538.0
2025-01-22 13:20:00,126.6,126.68,126.57,126.68,7820.0,125.7408,125.8203,125.711,125.8203,7820.0
2025-01-22 13:25:00,126.68,126.83,126.64,126.83,11572.0,125.8203,125.9692,125.7805,125.9692,11572.0
2025-01-22 13:30:00,126.82,126.91,126.8,126.91,10420.0,125.9593,126.0487,125.9394,126.0487,10420.0
2025-01-22 13:35:00,126.89,127.0,126.88,126.93,6775.0,126.0288,126.1381,126.0189,126.0686,6775.0
2025-01-22 13:40:00,126.91,127.0,126.85,126.93,6060.0,126.0487,126.1381,125.9891,126.0686,6060.0
2025-01-22 13:45:00,126.96,126.96,126.79,126.79,4355.0,126.0984,126.0984,125.9295,125.9295,4355.0
2025-01-22 13:50:00,126.79,126.84,126.68,126.71,6794.0,125.9295,125.9792,125.8203,125.8501,6794.0
2025-01-22 13:55:00,126.66,126.66,126.48,126.5,5996.0,125.8004,125.8004,125.6216,125.6415,5996.0
2025-01-22 14:00:00,126.5,126.52,126.35,126.47,6146.0,125.6415,125.6613,125.4925,125.6117,6146.0
2025-01-22 14:05:00,126.48,126.59,126.47,126.59,3810.0,125.6216,125.7309,125.6117,125.7309,3810.0
2025-01-22 14:10:00,126.54,126.6,126.48,126.48,4765.0,125.6812,125.7408,125.6216,125.6216,4765.0
2025-01-22 14:15:00,126.52,126.57,126.5,126.56,3853.0,125.6613,125.711,125.6415,125.7011,3853.0
2025-01-22 14:20:00,126.52,126.75,126.52,126.7,7624.0,125.6613,125.8898,125.6613,125.8401,7624.0
2025-01-22 14:25:00,126.71,126.74,126.59,126.61,3206.0,125.8501,125.8798,125.7309,125.7507,3206.0
2025-01-22 14:30:00,126.62,126.66,126.59,126.64,3944.0,125.7607,125.8004,125.7309,125.7805,3944.0
2025-01-22 14:35:00,126.65,126.76,126.64,126.72,5926.0,125.7905,125.8997,125.7805,125.86,5926.0
2025-01-22 14:40:00,126.71,126.75,126.65,126.67,2556.0,125.8501,125.8898,125.7905,125.8103,2556.0
2025-01-22 14:45:00,126.71,126.81,126.71,126.79,3019.0,125.8501,125.9494,125.8501,125.9295,3019.0
2025-01-22 14:50:00,126.8,126.91,126.8,126.88,9122.0,125.9394,126.0487,125.9394,126.0189,9122.0
2025-01-22 14:55:00,126.89,126.93,126.81,126.9,4205.0,126.0288,126.0686,125.9494,126.0388,4205.0
2025-01-22 15:00:00,126.89,126.89,126.72,126.75,4436.0,126.0288,126.0288,125.86,125.8898,4436.0
2025-01-22 15:05:00,126.75,126.81,126.7,126.72,6476.0,125.8898,125.9494,125.8401,125.86,6476.0
2025-01-22 15:10:00,126.72,126.82,126.67,126.79,6989.0,125.86,125.9593,125.8103,125.9295,6989.0
2025-01-22 15:15:00,126.79,126.81,126.67,126.75,7243.0,125.9295,125.9494,125.8103,125.8898,7243.0
2025-01-22 15:20:00,126.75,126.75,126.69,126.7,5768.0,125.8898,125.8898,125.8302,125.8401,5768.0
2025-01-22 15:25:00,126.69,126.71,126.54,126.55,10665.0,125.8302,125.8501,125.6812,125.6911,10665.0
2025-01-22 15:30:00,126.53,126.61,126.52,126.52,6989.0,125.6713,125.7507,125.6613,125.6613,6989.0
2025-01-22 15:35:00,126.55,126.58,126.36,126.38,9803.0,125.6911,125.7209,125.5024,125.5223,9803.0
2025-01-22 15:40:00,126.38,126.45,126.32,126.41,7241.0,125.5223,125.5918,125.4627,125.5521,7241.0
2025-01-22 15:45:00,126.46,126.51,126.36,126.36,9951.0,125.6017,125.6514,125.5024,125.5024,9951.0
2025-01-22 15:50:00,126.36,126.36,126.04,126.05,34343.0,125.5024,125.5024,125.1846,125.1945,34343.0
2025-01-22 15:55:00,126.04,126.17,125.99,126.01,90838.0,125.1846,125.3137,125.1349,125.1548,90838.0
2025-01-23 09:30:00,125.35,125.75,124.62,124.72,16711.0,124.4993,124.8966,123.7742,123.8736,16711.0
2025-01-23 09:35:00,125.0,125.05,124.65,124.78,3916.0,124.1517,124.2013,123.804,123.9332,3916.0
2025-01-23 09:40:00,124.78,124.93,124.49,124.72,9041.0,123.9332,124.0821,123.6451,123.8736,9041.0
2025-01-23 09:45:00,124.8,124.84,124.46,124.46,3753.0,123.953,123.9927,123.6153,123.6153,3753.0
2025-01-23 09:50:00,124.54,124.65,124.1,124.17,5984.0,123.6948,123.804,123.2578,123.3273,5984.0
2025-01-23 09:55:00,124.18,124.7,124.18,124.65,10771.0,123.3372,123.8537,123.3372,123.804,10771.0
2025-01-23 10:00:00,124.68,124.7,124.16,124.32,5818.0,123.8338,123.8537,123.3174,123.4763,5818.0
2025-01-23 10:05:00,124.36,124.63,124.35,124.47,5787.0,123.516,123.7842,123.5061,123.6253,5787.0
2025-01-23 10:10:00,124.46,124.46,124.2,124.31,5247.0,123.6153,123.6153,123.3571,123.4663,5247.0
2025-01-23 10:15:00,124.36,124.37,124.27,124.33,6028.0,123.516,123.5259,123.4266,123.4862,6028.0
2025-01-23 10:20:00,124.36,124.41,124.28,124.29,6966.0,123.516,123.5657,123.4365,123.4465,6966.0
2025-01-23 10:25:00,124.28,124.53,124.21,124.52,6095.0,123.4365,123.6848,123.367,123.6749,6095.0
2025-01-23 10:30:00,124.51,124.61,124.49,124.61,10669.0,123.665,123.7643,123.6451,123.7643,10669.0
2025-01-23 10:35:00,124.59,124.91,124.54,124.9,5644.0,123.7444,124.0623,123.6948,124.0523,5644.0
2025-01-23 10:40:00,124.9,124.91,124.74,124.74,5685.0,124.0523,124.0623,123.8934,123.8934,5685.0
2025-01-23 10:45:00,124.77,124.94,124.69,124.94,4528.0,123.9232,124.0921,123.8438,124.0921,4528.0
2025-01-23 10:50:00,124.93,125.17,124.9,125.05,3487.0,124.0821,124.3205,124.0523,124.2013,3487.0
2025-01-23 10:55:00,125.05,125.13,125.03,125.13,2839.0,124.2013,124.2808,124.1815,124.2808,2839.0
2025-01-23 11:00:00,125.04,125.31,125.04,125.29,25393.0,124.1914,124.4596,124.1914,124.4397,25393.0
2025-01-23 11:05:00,125.21,125.34,125.12,125.13,7885.0,124.3602,124.4894,124.2708,124.2808,7885.0
2025-01-23 11:10:00,125.15,125.2,125.0,125.11,3846.0,124.3006,124.3503,124.1517,124.2609,3846.0
2025-01-23 11:15:00,125.06,125.06,124.94,125.01,2650.0,124.2113,124.2113,124.0921,124.1616,2650.0
2025-01-23 11:20:00,125.02,125.4,125.02,125.38,3030.0,124.1715,124.5489,124.1715,124.5291,3030.0
2025-01-23 11:25:00,125.33,125.43,125.21,125.35,4471.0,124.4794,124.5787,124.3602,124.4993,4471.0
2025-01-23 11:30:00,125.35,125.45,125.3,125.44,3867.0,124.4993,124.5986,124.4496,124.5887,3867.0
2025-01-23 11:35:00,125.44,125.47,125.36,125.44,2406.0,124.5887,124.6185,124.5092,124.5887,2406.0
2025-01-23 11:40:00,125.44,125.49,125.4,125.46,2324.0,124.5887,124.6383,124.5489,124.6085,2324.0
2025-01-23 11:45:00,125.46,125.57,125.44,125.46,2129.0,124.6085,124.7178,124.5887,124.6085,2129.0
2025-01-23 11:50:00,125.5,125.5,125.33,125.42,2849.0,124.6483,124.6483,124.4794,124.5688,2849.0
2025-01-23 11:55:00,125.46,125.51,125.46,125.47,1682.0,124.6085,124.6582,124.6085,124.6185,1682.0
2025-01-23 12:00:00,125.42,125.42,125.28,125.32,1253.0,124.5688,124.5688,124.4298,124.4695,1253.0
2025-01-23 12:05:00,125.3,125.44,125.3,125.43,3232.0,124.4496,124.5887,124.4496,124.5787,3232.0
2025-01-23 12:10:00,125.45,125.48,125.41,125.42,1588.0,124.5986,124.6284,124.5589,124.5688,1588.0
2025-01-23 12:15:00,125.46,125.46,125.32,125.32,1338.0,124.6085,124.6085,124.4695,124.4695,1338.0
2025-01-23 12:20:00,125.28,125.29,125.2,125.23,2007.0,124.4298,124.4397,124.3503,124.3801,2007.0
2025-01-23 12:25:00,125.23,125.3,125.17,125.19,3461.0,124.3801,124.4496,124.3205,124.3404,3461.0
2025-01-23 12:30:00,125.13,125.15,125.02,125.03,925.0,124.2808,124.3006,124.1715,124.1815,925.0
2025-01-23 12:35:00,125.03,125.13,125.03,125.13,1952.0,124.1815,124.2808,124.1815,124.2808,1952.0
2025-01-23 12:40:00,125.12,125.35,125.05,125.35,12360.0,124.2708,124.4993,124.2013,124.4993,12360.0
2025-01-23 12:45:00,125.32,125.79,125.26,125.71,18974.0,124.4695,124.9363,124.4099,124.8568,18974.0
2025-01-23 12:50:00,125.73,125.75,125.61,125.62,3202.0,124.8767,124.8966,124.7575,124.7674,3202.0
2025-01-23 12:55:00,125.53,125.67,125.53,125.63,2163.0,124.6781,124.8171,124.6781,124.7774,2163.0
2025-01-23 13:00:00,125.58,125.65,125.53,125.62,3491.0,124.7277,124.7972,124.6781,124.7674,3491.0
2025-01-23 13:05:00,125.63,125.73,125.51,125.73,1800.0,124.7774,124.8767,124.6582,124.8767,1800.0
2025-01-23 13:10:00,125.73,125.79,125.73,125.79,3114.0,124.8767,124.9363,124.8767,124.9363,3114.0
2025-01-23 13:15:00,125.8,125.93,125.79,125.9,3783.0,124.9462,125.0753,124.9363,125.0455,3783.0
2025-01-23 13:20:00,125.93,126.02,125.87,126.02,2629.0,125.0753,125.1647,125.0158,125.1647,2629.0
2025-01-23 13:25:00,126.0,126.01,125.91,125.92,2839.0,125.1449,125.1548,125.0555,125.0654,2839.0
2025-01-23 13:30:00,125.91,125.99,125.91,125.96,2648.0,125.0555,125.1349,125.0555,125.1051,2648.0
2025-01-23 13:35:00,125.9,125.93,125.84,125.9,4512.0,125.0455,125.0753,124.986,125.0455,4512.0
2025-01-23 13:40:00,125.86,125.98,125.86,125.97,4416.0,125.0058,125.125,125.0058,125.1151,4416.0
2025-01-23 13:45:00,125.98,126.02,125.8,125.81,4403.0,125.125,125.1647,124.9462,124.9562,4403.0
2025-01-23 13:50:00,125.81,125.94,125.8,125.86,3543.0,124.9562,125.0853,124.9462,125.0058,3543.0
2025-01-23 13:55:00,125.8,125.81,125.71,125.72,10351.0,124.9462,124.9562,124.8568,124.8668,10351.0
2025-01-23 14:00:00,125.72,125.82,125.7,125.79,4171.0,124.8668,124.9661,124.8469,124.9363,4171.0
2025-01-23 14:05:00,125.79,125.79,125.6,125.6,2998.0,124.9363,124.9363,124.7476,124.7476,2998.0
2025-01-23 14:10:00,125.64,125.69,125.57,125.65,5209.0,124.7873,124.837,124.7178,124.7972,5209.0
2025-01-23 14:15:00,125.67,125.7,125.6,125.69,3141.0,124.8171,124.8469,124.7476,124.837,3141.0
2025-01-23 14:20:00,125.66,125.67,125.59,125.62,4950.0,124.8072,124.8171,124.7377,124.7674,4950.0
2025-01-23 14:25:00,125.59,125.71,125.5,125.62,5002.0,124.7377,124.8568,124.6483,124.7674,5002.0
2025-01-23 14:30:00,125.64,125.81,125.64,125.73,3641.0,124.7873,124.9562,124.7873,124.8767,3641.0
2025-01-23 14:35:00,125.73,125.78,125.72,125.78,2305.0,124.8767,124.9264,124.8668,124.9264,2305.0
2025-01-23 14:40:00,125.81,125.81,125.76,125.81,1256.0,124.9562,124.9562,124.9065,124.9562,1256.0
2025-01-23 14:45:00,125.81,125.86,125.78,125.79,4425.0,124.9562,125.0058,124.9264,124.9363,4425.0
2025-01-23 14:50:00,125.8,125.8,125.74,125.74,3362.0,124.9462,124.9462,124.8866,124.8866,3362.0
2025-01-23 14:55:00,125.74,125.74,125.66,125.73,3038.0,124.8866,124.8866,124.8072,124.8767,3038.0
2025-01-23 15:00:00,125.73,125.78,125.71,125.72,5799.0,124.8767,124.9264,124.8568,124.8668,5799.0
2025-01-23 15:05:00,125.71,125.98,125.69,125.96,5181.0,124.8568,125.125,124.837,125.1051,5181.0
2025-01-23 15:10:00,125.96,126.0,125.89,125.9,3000.0,125.1051,125.1449,125.0356,125.0455,3000.0
2025-01-23 15:15:00,125.93,126.03,125.89,125.91,4611.0,125.0753,125.1747,125.0356,125.0555,4611.0
2025-01-23 15:20:00,125.88,126.02,125.83,125.89,5259.0,125.0257,125.1647,124.976,125.0356,5259.0
2025-01-23 15:25:00,125.92,125.94,125.72,125.72,5014.0,125.0654,125.0853,124.8668,124.8668,5014.0
2025-01-23 15:30:00,125.7,125.8,125.65,125.78,6440.0,124.8469,124.9462,124.7972,124.9264,6440.0
2025-01-23 15:35:00,125.79,125.9,125.75,125.85,5832.0,124.9363,125.0455,124.8966,124.9959,5832.0
2025-01-23 15:40:00,125.85,125.85,125.69,125.74,7448.0,124.9959,124.9959,124.837,124.8866,7448.0
2025-01-23 15:45:00,125.77,125.87,125.77,125.81,6037.0,124.9164,125.0158,124.9164,124.9562,6037.0
2025-01-23 15:50:00,125.83,126.01,125.83,125.99,22993.0,124.976,125.1548,124.976,125.1349,22993.0
2025-01-23 15:55:00,126.1,126.3,126.01,126.3,76414.0,125.2442,125.4428,125.1548,125.4428,76414.0
2025-01-24 09:30:00,126.56,126.56,125.71,125.71,20197.0,125.7011,125.7011,124.8568,124.8568,20197.0
2025-01-24 09:35:00,125.73,125.79,125.36,125.78,3362.0,124.8767,124.9363,124.5092,124.9264,3362.0
2025-01-24 09:40:00,125.78,126.13,125.72,126.04,3388.0,124.9264,125.274,124.8668,125.1846,3388.0
2025-01-24 09:45:00,126.07,126.43,126.02,126.39,2974.0,125.2144,125.572,125.1647,125.5322,2974.0
2025-01-24 09:50:00,126.22,126.46,126.13,126.29,6987.0,125.3634,125.6017,125.274,125.4329,6987.0
2025-01-24 09:55:00,126.3,126.53,126.21,126.53,2334.0,125.4428,125.6713,125.3534,125.6713,2334.0
2025-01-24 10:00:00,126.53,126.62,125.95,126.06,7095.0,125.6713,125.7607,125.0952,125.2045,7095.0
2025-01-24 10:05:00,126.06,126.39,125.99,126.37,1458.0,125.2045,125.5322,125.1349,125.5124,1458.0
2025-01-24 10:10:00,126.44,126.46,126.2,126.29,2840.0,125.5819,125.6017,125.3435,125.4329,2840.0
2025-01-24 10:15:00,126.2,126.3,126.08,126.27,1378.0,125.3435,125.4428,125.2243,125.413,1378.0
2025-01-24 10:20:00,126.29,126.33,126.13,126.13,3335.0,125.4329,125.4726,125.274,125.274,3335.0
2025-01-24 10:25:00,126.12,126.22,126.05,126.16,2604.0,125.2641,125.3634,125.1945,125.3038,2604.0
2025-01-24 10:30:00,126.18,126.18,126.02,126.05,1100.0,125.3236,125.3236,125.1647,125.1945,1100.0
2025-01-24 10:35:00,126.06,126.06,125.85,125.89,2305.0,125.2045,125.2045,124.9959,125.0356,2305.0
2025-01-24 10:40:00,125.89,126.01,125.78,125.78,6322.0,125.0356,125.1548,124.9264,124.9264,6322.0
2025-01-24 10:45:00,125.86,125.89,125.78,125.78,2217.0,125.0058,125.0356,124.9264,124.9264,2217.0
2025-01-24 10:50:00,125.83,125.86,125.79,125.85,1100.0,124.976,125.0058,124.9363,124.9959,1100.0
2025-01-24 10:55:00,125.92,126.05,125.92,125.99,2324.0,125.0654,125.1945,125.0654,125.1349,2324.0
2025-01-24 11:00:00,125.97,126.13,125.95,125.96,1416.0,125.1151,125.274,125.0952,125.1051,1416.0
2025-01-24 11:05:00,125.95,126.17,125.95,126.17,2089.0,125.0952,125.3137,125.0952,125.3137,2089.0
2025-01-24 11:10:00,126.15,126.16,126.15,126.16,543.0,125.2939,125.3038,125.2939,125.3038,543.0
2025-01-24 11:15:00,126.16,126.19,126.08,126.18,3200.0,125.3038,125.3336,125.2243,125.3236,3200.0
2025-01-24 11:20:00,126.2,126.2,126.1,126.15,620.0,125.3435,125.3435,125.2442,125.2939,620.0
2025-01-24 11:25:00,126.15,126.23,126.14,126.22,2539.0,125.2939,125.3733,125.2839,125.3634,2539.0
2025-01-24 11:30:00,126.21,126.21,126.18,126.18,501.0,125.3534,125.3534,125.3236,125.3236,501.0
2025-01-24 11:35:00,126.19,126.24,126.16,126.24,1634.0,125.3336,125.3832,125.3038,125.3832,1634.0
2025-01-24 11:40:00,126.24,126.24,126.1,126.12,2100.0,125.3832,125.3832,125.2442,125.2641,2100.0
2025-01-24 11:45:00,126.09,126.2,126.09,126.11,3362.0,125.2343,125.3435,125.2343,125.2541,3362.0
2025-01-24 11:50:00,126.21,126.35,126.13,126.21,3448.0,125.3534,125.4925,125.274,125.3534,3448.0
2025-01-24 11:55:00,126.2,126.2,125.96,126.03,2920.0,125.3435,125.3435,125.1051,125.1747,2920.0
2025-01-24 12:00:00,126.07,126.12,126.03,126.11,1813.0,125.2144,125.2641,125.1747,125.2541,1813.0
2025-01-24 12:05:00,126.06,126.15,125.99,126.02,2161.0,125.2045,125.2939,125.1349,125.1647,2161.0
2025-01-24 12:10:00,126.08,126.22,126.06,126.2,4185.0,125.2243,125.3634,125.2045,125.3435,4185.0
2025-01-24 12:15:00,126.22,126.22,126.07,126.12,7596.0,125.3634,125.3634,125.2144,125.2641,7596.0
2025-01-24 12:20:00,126.06,126.18,126.06,126.17,2002.0,125.2045,125.3236,125.2045,125.3137,2002.0
2025-01-24 12:25:00,126.16,126.16,126.06,126.07,2156.0,125.3038,125.3038,125.2045,125.2144,2156.0
2025-01-24 12:30:00,126.08,126.09,125.96,125.96,3106.0,125.2243,125.2343,125.1051,125.1051,3106.0
2025-01-24 12:35:00,126.01,126.01,125.82,125.82,1680.0,125.1548,125.1548,124.9661,124.9661,1680.0
2025-01-24 12:40:00,125.77,125.78,125.66,125.66,926.0,124.9164,124.9264,124.8072,124.8072,926.0
2025-01-24 12:45:00,125.71,125.71,125.62,125.62,887.0,124.8568,124.8568,124.7674,124.7674,887.0
2025-01-24 12:50:00,125.6,125.61,125.37,125.48,3320.0,124.7476,124.7575,124.5191,124.6284,3320.0
2025-01-24 12:55:00,125.49,125.49,125.19,125.2,750.0,124.6383,124.6383,124.3404,124.3503,750.0
2025-01-24 13:00:00,125.24,125.29,125.18,125.26,2425.0,124.39,124.4397,124.3304,124.4099,2425.0
2025-01-24 13:05:00,125.23,125.23,125.16,125.19,948.0,124.3801,124.3801,124.3106,124.3404,948.0
2025-01-24 13:10:00,125.17,125.18,124.95,125.08,4874.0,124.3205,124.3304,124.102,124.2311,4874.0
2025-01-24 13:15:00,125.07,125.15,125.01,125.04,2130.0,124.2212,124.3006,124.1616,124.1914,2130.0
2025-01-24 13:20:00,125.04,125.19,125.04,125.19,1987.0,124.1914,124.3404,124.1914,124.3404,1987.0
2025-01-24 13:25:00,125.17,125.22,125.16,125.2,1831.0,124.3205,124.3702,124.3106,124.3503,1831.0
2025-01-24 13:30:00,125.25,125.42,125.25,125.35,2066.0,124.4,124.5688,124.4,124.4993,2066.0
2025-01-24 13:35:00,125.46,125.46,125.27,125.34,3287.0,124.6085,124.6085,124.4198,124.4894,3287.0
2025-01-24 13:40:00,125.26,125.26,125.26,125.26,100.0,124.4099,124.4099,124.4099,124.4099,100.0
2025-01-24 13:45:00,125.26,125.47,125.26,125.47,3095.0,124.4099,124.6185,124.4099,124.6185,3095.0
2025-01-24 13:50:00,125.39,125.39,125.27,125.27,1943.0,124.539,124.539,124.4198,124.4198,1943.0
2025-01-24 13:55:00,125.25,125.26,125.14,125.14,1100.0,124.4,124.4099,124.2907,124.2907,1100.0
2025-01-24 14:00:00,125.11,125.36,125.11,125.18,2228.0,124.2609,124.5092,124.2609,124.3304,2228.0
2025-01-24 14:05:00,125.16,125.16,125.07,125.08,700.0,124.3106,124.3106,124.2212,124.2311,700.0
2025-01-24 14:10:00,125.1,125.15,125.01,125.15,3037.0,124.251,124.3006,124.1616,124.3006,3037.0
2025-01-24 14:15:00,125.14,125.16,125.08,125.16,2319.0,124.2907,124.3106,124.2311,124.3106,2319.0
2025-01-24 14:20:00,125.13,125.21,125.12,125.21,1627.0,124.2808,124.3602,124.2708,124.3602,1627.0
2025-01-24 14:25:00,125.18,125.26,125.13,125.23,3297.0,124.3304,124.4099,124.2808,124.3801,3297.0
2025-01-24 14:30:00,125.21,125.35,125.2,125.34,2337.0,124.3602,124.4993,124.3503,124.4894,2337.0
2025-01-24 14:35:00,125.34,125.44,125.32,125.37,3191.0,124.4894,124.5887,124.4695,124.5191,3191.0
2025-01-24 14:40:00,125.39,125.39,125.31,125.32,1701.0,124.539,124.539,124.4596,124.4695,1701.0
2025-01-24 14:45:00,125.29,125.3,125.23,125.25,2187.0,124.4397,124.4496,124.3801,124.4,2187.0
2025-01-24 14:50:00,125.25,125.27,125.2,125.24,1687.0,124.4,124.4198,124.3503,124.39,1687.0
2025-01-24 14:55:00,125.24,125.3,125.14,125.19,4804.0,124.39,124.4496,124.2907,124.3404,4804.0
2025-01-24 15:00:00,125.21,125.34,125.2,125.34,1506.0,124.3602,124.4894,124.3503,124.4894,1506.0
2025-01-24 15:05:00,125.35,125.57,125.35,125.39,5593.0,124.4993,124.7178,124.4993,124.539,5593.0
2025-01-24 15:10:00,125.36,125.45,125.36,125.44,4547.0,124.5092,124.5986,124.5092,124.5887,4547.0
2025-01-24 15:15:00,125.44,125.64,125.41,125.55,5356.0,124.5887,124.7873,124.5589,124.6979,5356.0
2025-01-24 15:20:00,125.5,125.54,125.47,125.5,4495.0,124.6483,124.688,124.6185,124.6483,4495.0
2025-01-24 15:25:00,125.49,125.55,125.48,125.52,4943.0,124.6383,124.6979,124.6284,124.6681,4943.0
2025-01-24 15:30:00,125.55,125.76,125.55,125.66,9234.0,124.6979,124.9065,124.6979,124.8072,9234.0
2025-01-24 15:35:00,125.66,125.75,125.66,125.73,5618.0,124.8072,124.8966,124.8072,124.8767,5618.0
2025-01-24 15:40:00,125.7,125.85,125.67,125.84,23306.0,124.8469,124.9959,124.8171,124.986,23306.0
2025-01-24 15:45:00,125.84,125.84,125.63,125.68,20669.0,124.986,124.986,124.7774,124.827,20669.0
2025-01-24 15:50:00,125.69,125.9,125.67,125.79,22315.0,124.837,125.0455,124.8171,124.9363,22315.0
2025-01-24 15:55:00,125.79,126.05,125.79,126.0,61543.0,124.9363,125.1945,124.9363,125.1449,61543.0
2025-01-27 09:30:00,121.54,122.06,120.5,120.72,33204.0,120.7151,121.2316,119.6822,119.9007,33204.0
2025-01-27 09:35:00,120.6,120.74,119.22,119.47,24272.0,119.7815,119.9206,118.4109,118.6592,24272.0
2025-01-27 09:40:00,119.22,119.69,118.13,119.48,33910.0,118.4109,118.8777,117.3283,118.6691,33910.0
2025-01-27 09:45:00,119.48,120.09,118.89,119.79,36467.0,118.6691,119.275,118.0831,118.977,36467.0
2025-01-27 09:50:00,119.67,120.49,119.66,120.21,18109.0,118.8578,119.6723,118.8479,119.3942,18109.0
2025-01-27 09:55:00,120.26,120.89,120.26,120.79,11303.0,119.4438,120.0696,119.4438,119.9702,11303.0
2025-01-27 10:00:00,120.79,120.93,120.15,120.15,22613.0,119.9702,120.1093,119.3346,119.3346,22613.0
2025-01-27 10:05:00,120.12,120.38,119.93,120.06,10196.0,119.3048,119.563,119.1161,119.2452,10196.0
2025-01-27 10:10:00,120.07,120.41,119.84,119.95,7850.0,119.2551,119.5928,119.0267,119.1359,7850.0
2025-01-27 10:15:00,120.1,120.1,119.03,119.09,12086.0,119.2849,119.2849,118.2222,118.2818,12086.0
2025-01-27 10:20:00,119.09,119.38,118.73,119.32,24466.0,118.2818,118.5698,117.9242,118.5102,24466.0
2025-01-27 10:25:00,119.4,119.6,119.13,119.52,14873.0,118.5897,118.7883,118.3215,118.7088,14873.0
2025-01-27 10:30:00,119.52,119.88,119.33,119.88,13936.0,118.7088,119.0664,118.5201,119.0664,13936.0
2025-01-27 10:35:00,119.93,120.09,119.66,120.09,7124.0,119.1161,119.275,118.8479,119.275,7124.0
2025-01-27 10:40:00,120.09,120.55,120.08,120.38,4620.0,119.275,119.7319,119.265,119.563,4620.0
2025-01-27 10:45:00,120.52,120.58,120.11,120.18,26525.0,119.7021,119.7617,119.2948,119.3644,26525.0
2025-01-27 10:50:00,120.23,120.38,119.87,120.02,15102.0,119.414,119.563,119.0565,119.2055,15102.0
2025-01-27 10:55:00,120.08,120.14,119.57,119.65,8105.0,119.265,119.3246,118.7585,118.838,8105.0
2025-01-27 11:00:00,119.68,119.84,119.24,119.37,8969.0,118.8678,119.0267,118.4307,118.5599,8969.0
2025-01-27 11:05:00,119.45,119.9,119.32,119.33,26628.0,118.6393,119.0863,118.5102,118.5201,26628.0
2025-01-27 11:10:00,119.43,119.57,119.32,119.53,8474.0,118.6195,118.7585,118.5102,118.7188,8474.0
2025-01-27 11:15:00,119.66,120.0,119.59,119.92,7541.0,118.8479,119.1856,118.7784,119.1061,7541.0
2025-01-27 11:20:00,119.84,119.92,119.44,119.52,10629.0,119.0267,119.1061,118.6294,118.7088,10629.0
2025-01-27 11:25:00,119.42,119.62,119.09,119.62,23987.0,118.6095,118.8082,118.2818,118.8082,23987.0
2025-01-27 11:30:00,119.62,120.11,119.52,119.92,31506.0,118.8082,119.2948,118.7088,119.1061,31506.0
2025-01-27 11:35:00,120.02,120.02,119.48,119.48,8196.0,119.2055,119.2055,118.6691,118.6691,8196.0
2025-01-27 11:40:00,119.44,119.88,119.28,119.88,7537.0,118.6294,119.0664,118.4705,119.0664,7537.0
2025-01-27 11:45:00,119.9,120.6,119.82,120.38,30896.0,119.0863,119.7815,119.0068,119.563,30896.0
2025-01-27 11:50:00,120.43,120.5,120.05,120.11,16060.0,119.6127,119.6822,119.2353,119.2948,16060.0
2025-01-27 11:55:00,120.07,120.64,120.06,120.56,17120.0,119.2551,119.8212,119.2452,119.7418,17120.0
2025-01-27 12:00:00,120.65,121.03,120.55,120.88,6798.0,119.8312,120.2086,119.7319,120.0596,6798.0
2025-01-27 12:05:00,120.87,120.96,120.44,120.44,8685.0,120.0497,120.1391,119.6226,119.6226,8685.0
2025-01-27 12:10:00,120.38,120.51,120.23,120.24,4156.0,119.563,119.6921,119.414,119.424,4156.0
2025-01-27 12:15:00,120.24,120.69,120.18,120.39,17262.0,119.424,119.8709,119.3644,119.5729,17262.0
2025-01-27 12:20:00,120.42,120.59,120.31,120.31,6381.0,119.6027,119.7716,119.4935,119.4935,6381.0
2025-01-27 12:25:00,120.34,120.82,120.31,120.81,7062.0,119.5233,120.0,119.4935,119.9901,7062.0
2025-01-27 12:30:00,120.81,120.99,120.72,120.91,9832.0,119.9901,120.1689,119.9007,120.0894,9832.0
2025-01-27 12:35:00,120.91,120.98,120.44,120.44,15274.0,120.0894,120.1589,119.6226,119.6226,15274.0
2025-01-27 12:40:00,120.41,120.45,120.31,120.45,1559.0,119.5928,119.6325,119.4935,119.6325,1559.0
2025-01-27 12:45:00,120.26,120.36,119.94,119.99,5886.0,119.4438,119.5431,119.126,119.1757,5886.0
2025-01-27 12:50:00,119.91,120.07,119.76,119.77,3392.0,119.0962,119.2551,118.9472,118.9572,3392.0
2025-01-27 12:55:00,119.75,119.86,119.6,119.76,6262.0,118.9373,119.0465,118.7883,118.9472,6262.0
2025-01-27 13:00:00,119.73,119.86,119.68,119.68,3210.0,118.9174,119.0465,118.8678,118.8678,3210.0
2025-01-27 13:05:00,119.71,119.71,119.22,119.36,9457.0,118.8976,118.8976,118.4109,118.5499,9457.0
2025-01-27 13:10:00,119.36,119.49,119.07,119.15,8916.0,118.5499,118.6791,118.2619,118.3414,8916.0
2025-01-27 13:15:00,119.02,119.24,119.02,119.07,3775.0,118.2122,118.4307,118.2122,118.2619,3775.0
2025-01-27 13:20:00,119.07,119.16,119.02,119.02,2764.0,118.2619,118.3513,118.2122,118.2122,2764.0
2025-01-27 13:25:00,119.09,119.43,118.97,119.04,10194.0,118.2818,118.6195,118.1626,118.2321,10194.0
2025-01-27 13:30:00,119.1,119.42,119.01,119.36,2738.0,118.2917,118.6095,118.2023,118.5499,2738.0
2025-01-27 13:35:00,119.47,119.47,119.22,119.25,4777.0,118.6592,118.6592,118.4109,118.4407,4777.0
2025-01-27 13:40:00,119.29,119.31,119.09,119.27,4624.0,118.4804,118.5003,118.2818,118.4605,4624.0
2025-01-27 13:45:00,119.21,119.38,119.03,119.04,3068.0,118.401,118.5698,118.2222,118.2321,3068.0
2025-01-27 13:50:00,118.95,119.17,118.91,118.97,5261.0,118.1427,118.3612,118.103,118.1626,5261.0
2025-01-27 13:55:00,118.93,118.99,118.75,118.81,4714.0,118.1229,118.1824,117.9441,118.0037,4714.0
2025-01-27 14:00:00,118.92,119.33,118.92,119.14,15905.0,118.1129,118.5201,118.1129,118.3314,15905.0
2025-01-27 14:05:00,119.14,119.31,119.1,119.3,2993.0,118.3314,118.5003,118.2917,118.4903,2993.0
2025-01-27 14:10:00,119.34,119.46,119.21,119.28,2600.0,118.5301,118.6493,118.401,118.4705,2600.0
2025-01-27 14:15:00,119.27,119.59,119.27,119.59,3816.0,118.4605,118.7784,118.4605,118.7784,3816.0
2025-01-27 14:20:00,119.53,119.65,119.45,119.64,3805.0,118.7188,118.838,118.6393,118.828,3805.0
2025-01-27 14:25:00,119.56,119.88,119.54,119.83,6081.0,118.7486,119.0664,118.7287,119.0167,6081.0
2025-01-27 14:30:00,119.82,119.88,119.71,119.78,3900.0,119.0068,119.0664,118.8976,118.9671,3900.0
2025-01-27 14:35:00,119.8,119.8,119.45,119.61,3480.0,118.9869,118.9869,118.6393,118.7982,3480.0
2025-01-27 14:40:00,119.55,119.55,119.39,119.42,2866.0,118.7386,118.7386,118.5797,118.6095,2866.0
2025-01-27 14:45:00,119.48,119.48,119.08,119.08,7871.0,118.6691,118.6691,118.2718,118.2718,7871.0
2025-01-27 14:50:00,119.05,119.13,118.9,119.03,3073.0,118.242,118.3215,118.0931,118.2222,3073.0
2025-01-27 14:55:00,118.94,118.98,118.84,118.98,2594.0,118.1328,118.1725,118.0335,118.1725,2594.0
2025-01-27 15:00:00,118.98,119.18,118.98,119.06,7385.0,118.1725,118.3712,118.1725,118.252,7385.0
2025-01-27 15:05:00,119.05,119.05,118.7,118.94,7368.0,118.242,118.242,117.8944,118.1328,7368.0
2025-01-27 15:10:00,118.97,119.14,118.89,118.9,6690.0,118.1626,118.3314,118.0831,118.0931,6690.0
2025-01-27 15:15:00,118.89,119.1,118.85,119.07,12646.0,118.0831,118.2917,118.0434,118.2619,12646.0
2025-01-27 15:20:00,119.07,119.09,118.99,119.04,6616.0,118.2619,118.2818,118.1824,118.2321,6616.0
2025-01-27 15:25:00,119.07,119.1,118.89,119.08,19530.0,118.2619,118.2917,118.0831,118.2718,19530.0
2025-01-27 15:30:00,119.13,119.22,119.05,119.15,10543.0,118.3215,118.4109,118.242,118.3414,10543.0
2025-01-27 15:35:00,119.13,119.4,119.04,119.39,12244.0,118.3215,118.5897,118.2321,118.5797,12244.0
2025-01-27 15:40:00,119.39,119.98,119.37,119.73,15445.0,118.5797,119.1657,118.5599,118.9174,15445.0
2025-01-27 15:45:00,119.73,119.94,119.6,119.6,8703.0,118.9174,119.126,118.7883,118.7883,8703.0
2025-01-27 15:50:00,119.6,119.81,119.31,119.43,56310.0,118.7883,118.9969,118.5003,118.6195,56310.0
2025-01-27 15:55:00,119.45,119.98,119.3,119.96,142850.0,118.6393,119.1657,118.4903,119.1459,142850.0
2025-01-28 09:30:00,120.46,120.69,119.43,119.75,24490.0,119.6425,119.8709,118.6195,118.9373,24490.0
2025-01-28 09:35:00,119.75,119.75,118.27,118.38,10553.0,118.9373,118.9373,117.4673,117.5766,10553.0
2025-01-28 09:40:00,118.5,118.58,118.03,118.09,8367.0,117.6958,117.7752,117.229,117.2886,8367.0
2025-01-28 09:45:00,118.04,118.24,117.83,117.84,6192.0,117.2389,117.4375,117.0303,117.0403,6192.0
2025-01-28 09:50:00,117.84,118.03,117.75,118.03,3636.0,117.0403,117.229,116.9509,117.229,3636.0
2025-01-28 09:55:00,118.11,118.4,117.97,118.39,3875.0,117.3084,117.5965,117.1694,117.5865,3875.0
2025-01-28 10:00:00,118.35,118.66,118.29,118.66,5237.0,117.5468,117.8547,117.4872,117.8547,5237.0
2025-01-28 10:05:00,118.74,119.17,118.64,118.98,12073.0,117.9341,118.3612,117.8348,118.1725,12073.0
2025-01-28 10:10:00,119.02,119.22,118.94,119.07,7588.0,118.2122,118.4109,118.1328,118.2619,7588.0
2025-01-28 10:15:00,119.07,119.4,118.95,119.27,10122.0,118.2619,118.5897,118.1427,118.4605,10122.0
2025-01-28 10:20:00,119.22,119.33,118.99,119.24,27790.0,118.4109,118.5201,118.1824,118.4307,27790.0
2025-01-28 10:25:00,119.18,119.71,119.18,119.71,4345.0,118.3712,118.8976,118.3712,118.8976,4345.0
2025-01-28 10:30:00,119.73,119.73,119.28,119.31,2920.0,118.9174,118.9174,118.4705,118.5003,2920.0
2025-01-28 10:35:00,119.28,120.05,119.28,120.05,5358.0,118.4705,119.2353,118.4705,119.2353,5358.0
2025-01-28 10:40:00,119.95,120.06,119.9,119.94,1769.0,119.1359,119.2452,119.0863,119.126,1769.0
2025-01-28 10:45:00,119.86,120.06,119.66,120.06,4026.0,119.0465,119.2452,118.8479,119.2452,4026.0
2025-01-28 10:50:00,120.06,120.14,119.88,119.98,3006.0,119.2452,119.3246,119.0664,119.1657,3006.0
2025-01-28 10:55:00,120.06,120.43,120.04,120.36,4684.0,119.2452,119.6127,119.2253,119.5431,4684.0
2025-01-28 11:00:00,120.36,120.46,120.02,120.38,27009.0,119.5431,119.6425,119.2055,119.563,27009.0
2025-01-28 11:05:00,120.47,120.51,120.19,120.19,7135.0,119.6524,119.6921,119.3743,119.3743,7135.0
2025-01-28 11:10:00,120.22,120.36,120.14,120.19,4750.0,119.4041,119.5431,119.3246,119.3743,4750.0
2025-01-28 11:15:00,120.1,120.28,119.94,119.94,10334.0,119.2849,119.4637,119.126,119.126,10334.0
2025-01-28 11:20:00,119.96,119.96,119.33,119.38,18532.0,119.1459,119.1459,118.5201,118.5698,18532.0
2025-01-28 11:25:00,119.37,119.56,119.28,119.31,5103.0,118.5599,118.7486,118.4705,118.5003,5103.0
2025-01-28 11:30:00,119.31,119.56,119.3,119.43,5290.0,118.5003,118.7486,118.4903,118.6195,5290.0
2025-01-28 11:35:00,119.33,119.49,119.28,119.47,3030.0,118.5201,118.6791,118.4705,118.6592,3030.0
2025-01-28 11:40:00,119.45,119.45,119.14,119.31,11411.0,118.6393,118.6393,118.3314,118.5003,11411.0
2025-01-28 11:45:00,119.35,119.56,119.34,119.53,5448.0,118.54,118.7486,118.5301,118.7188,5448.0
2025-01-28 11:50:00,119.55,119.55,119.27,119.43,14358.0,118.7386,118.7386,118.4605,118.6195,14358.0
2025-01-28 11:55:00,119.5,119.6,119.43,119.47,8797.0,118.689,118.7883,118.6195,118.6592,8797.0
2025-01-28 12:00:00,119.47,119.58,119.28,119.29,5979.0,118.6592,118.7684,118.4705,118.4804,5979.0
2025-01-28 12:05:00,119.42,119.62,119.42,119.48,3440.0,118.6095,118.8082,118.6095,118.6691,3440.0
2025-01-28 12:10:00,119.48,119.64,119.44,119.56,6822.0,118.6691,118.828,118.6294,118.7486,6822.0
2025-01-28 12:15:00,119.58,119.67,119.49,119.6,1900.0,118.7684,118.8578,118.6791,118.7883,1900.0
2025-01-28 12:20:00,119.63,119.67,119.38,119.44,2350.0,118.8181,118.8578,118.5698,118.6294,2350.0
2025-01-28 12:25:00,119.4,119.46,119.28,119.33,4050.0,118.5897,118.6493,118.4705,118.5201,4050.0
2025-01-28 12:30:00,119.33,119.34,119.28,119.28,900.0,118.5201,118.5301,118.4705,118.4705,900.0
2025-01-28 12:35:00,119.3,119.3,119.13,119.13,1228.0,118.4903,118.4903,118.3215,118.3215,1228.0
2025-01-28 12:40:00,119.22,119.3,119.18,119.25,4768.0,118.4109,118.4903,118.3712,118.4407,4768.0
2025-01-28 12:45:00,119.25,119.36,119.22,119.32,4562.0,118.4407,118.5499,118.4109,118.5102,4562.0
2025-01-28 12:50:00,119.26,119.38,119.26,119.38,740.0,118.4506,118.5698,118.4506,118.5698,740.0
2025-01-28 12:55:00,119.29,119.34,119.22,119.28,2624.0,118.4804,118.5301,118.4109,118.4705,2624.0
2025-01-28 13:00:00,119.25,119.41,119.24,119.41,3969.0,118.4407,118.5996,118.4307,118.5996,3969.0
2025-01-28 13:05:00,119.41,119.44,119.22,119.22,4952.0,118.5996,118.6294,118.4109,118.4109,4952.0
2025-01-28 13:10:00,119.28,119.54,119.28,119.47,31553.0,118.4705,118.7287,118.4705,118.6592,31553.0
2025-01-28 13:15:00,119.43,119.56,119.42,119.53,2637.0,118.6195,118.7486,118.6095,118.7188,2637.0
2025-01-28 13:20:00,119.5,119.5,119.45,119.46,1200.0,118.689,118.689,118.6393,118.6493,1200.0
2025-01-28 13:25:00,119.52,119.52,119.37,119.46,1173.0,118.7088,118.7088,118.5599,118.6493,1173.0
2025-01-28 13:30:00,119.44,119.66,119.44,119.62,4897.0,118.6294,118.8479,118.6294,118.8082,4897.0
2025-01-28 13:35:00,119.62,119.62,119.47,119.51,2154.0,118.8082,118.8082,118.6592,118.6989,2154.0
2025-01-28 13:40:00,119.41,119.49,119.39,119.48,1217.0,118.5996,118.6791,118.5797,118.6691,1217.0
2025-01-28 13:45:00,119.57,119.71,119.41,119.52,25747.0,118.7585,118.8976,118.5996,118.7088,25747.0
2025-01-28 13:50:00,119.52,119.53,119.42,119.42,34749.0,118.7088,118.7188,118.6095,118.6095,34749.0
2025-01-28 13:55:00,119.45,119.68,119.43,119.52,7472.0,118.6393,118.8678,118.6195,118.7088,7472.0
2025-01-28 14:00:00,119.44,119.44,119.26,119.41,2029.0,118.6294,118.6294,118.4506,118.5996,2029.0
2025-01-28 14:05:00,119.33,119.33,119.09,119.09,500.0,118.5201,118.5201,118.2818,118.2818,500.0
2025-01-28 14:10:00,119.21,119.21,119.01,119.11,8949.0,118.401,118.401,118.2023,118.3016,8949.0
2025-01-28 14:15:00,119.17,119.19,118.9,119.0,9130.0,118.3612,118.3811,118.0931,118.1924,9130.0
2025-01-28 14:20:00,119.0,119.14,118.97,119.13,5700.0,118.1924,118.3314,118.1626,118.3215,5700.0
2025-01-28 14:25:00,119.11,119.16,119.03,119.12,5323.0,118.3016,118.3513,118.2222,118.3116,5323.0
2025-01-28 14:30:00,119.13,119.32,119.08,119.19,11339.0,118.3215,118.5102,118.2718,118.3811,11339.0
2025-01-28 14:35:00,119.27,119.35,119.24,119.3,3410.0,118.4605,118.54,118.4307,118.4903,3410.0
2025-01-28 14:40:00,119.38,119.52,119.38,119.46,3271.0,118.5698,118.7088,118.5698,118.6493,3271.0
2025-01-28 14:45:00,119.46,119.75,119.46,119.75,4356.0,118.6493,118.9373,118.6493,118.9373,4356.0
2025-01-28 14:50:00,119.71,119.84,119.7,119.82,2500.0,118.8976,119.0267,118.8876,119.0068,2500.0
2025-01-28 14:55:00,119.88,119.88,119.57,119.57,2006.0,119.0664,119.0664,118.7585,118.7585,2006.0
2025-01-28 15:00:00,119.62,119.62,119.46,119.6,2486.0,118.8082,118.8082,118.6493,118.7883,2486.0
2025-01-28 15:05:00,119.59,119.59,119.5,119.5,4008.0,118.7784,118.7784,118.689,118.689,4008.0
2025-01-28 15:10:00,119.49,119.65,119.45,119.62,10989.0,118.6791,118.838,118.6393,118.8082,10989.0
2025-01-28 15:15:00,119.58,119.85,119.57,119.85,9999.0,118.7684,119.0366,118.7585,119.0366,9999.0
2025-01-28 15:20:00,119.82,119.86,119.78,119.86,2800.0,119.0068,119.0465,118.9671,119.0465,2800.0
2025-01-28 15:25:00,119.83,119.86,119.76,119.86,3794.0,119.0167,119.0465,118.9472,119.0465,3794.0
2025-01-28 15:30:00,119.83,119.86,119.75,119.77,5219.0,119.0167,119.0465,118.9373,118.9572,5219.0
2025-01-28 15:35:00,119.73,119.75,119.65,119.65,1520.0,118.9174,118.9373,118.838,118.838,1520.0
2025-01-28 15:40:00,119.69,119.69,119.45,119.58,7936.0,118.8777,118.8777,118.6393,118.7684,7936.0
2025-01-28 15:45:00,119.55,119.55,119.36,119.41,2400.0,118.7386,118.7386,118.5499,118.5996,2400.0
2025-01-28 15:50:00,119.33,119.72,119.26,119.61,28747.0,118.5201,118.9075,118.4506,118.7982,28747.0
2025-01-28 15:55:00,119.68,119.73,119.46,119.51,59260.0,118.8678,118.9174,118.6493,118.6989,59260.0
2025-01-29 09:30:00,120.51,120.74,119.9,120.49,12849.0,119.6921,119.9206,119.0863,119.6723,12849.0
2025-01-29 09:35:00,120.48,120.76,120.48,120.75,4821.0,119.6623,119.9404,119.6623,119.9305,4821.0
2025-01-29 09:40:00,120.77,120.93,120.37,120.41,7554.0,119.9504,120.1093,119.5531,119.5928,7554.0
2025-01-29 09:45:00,120.48,120.55,120.33,120.34,19242.0,119.6623,119.7319,119.5134,119.5233,19242.0
2025-01-29 09:50:00,120.33,120.48,120.16,120.16,9772.0,119.5134,119.6623,119.3445,119.3445,9772.0
2025-01-29 09:55:00,120.25,120.47,120.2,120.41,17485.0,119.4339,119.6524,119.3842,119.5928,17485.0
2025-01-29 10:00:00,120.46,120.88,120.4,120.72,12932.0,119.6425,120.0596,119.5829,119.9007,12932.0
2025-01-29 10:05:00,120.82,121.21,120.77,120.99,4111.0,120.0,120.3874,119.9504,120.1689,4111.0
2025-01-29 10:10:00,121.0,121.16,120.58,120.7,8006.0,120.1788,120.3377,119.7617,119.8808,8006.0
2025-01-29 10:15:00,120.6,120.67,120.47,120.67,6825.0,119.7815,119.851,119.6524,119.851,6825.0
2025-01-29 10:20:00,120.64,120.88,120.57,120.86,3719.0,119.8212,120.0596,119.7517,120.0398,3719.0
2025-01-29 10:25:00,120.88,120.92,120.68,120.78,6336.0,120.0596,120.0993,119.861,119.9603,6336.0
2025-01-29 10:30:00,120.8,121.01,120.79,120.93,6900.0,119.9802,120.1887,119.9702,120.1093,6900.0
2025-01-29 10:35:00,120.9,120.9,120.2,120.53,38854.0,120.0795,120.0795,119.3842,119.712,38854.0
2025-01-29 10:40:00,120.51,120.68,120.28,120.31,8424.0,119.6921,119.861,119.4637,119.4935,8424.0
2025-01-29 10:45:00,120.4,120.54,120.0,120.49,19075.0,119.5829,119.7219,119.1856,119.6723,19075.0
2025-01-29 10:50:00,120.5,120.63,120.35,120.35,7546.0,119.6822,119.8113,119.5332,119.5332,7546.0
2025-01-29 10:55:00,120.34,120.42,120.29,120.37,1900.0,119.5233,119.6027,119.4736,119.5531,1900.0
2025-01-29 11:00:00,120.36,120.39,120.23,120.32,1121.0,119.5431,119.5729,119.414,119.5034,1121.0
2025-01-29 11:05:00,120.23,120.37,120.2,120.27,2864.0,119.414,119.5531,119.3842,119.4538,2864.0
2025-01-29 11:10:00,120.34,120.48,120.24,120.48,3604.0,119.5233,119.6623,119.424,119.6623,3604.0
2025-01-29 11:15:00,120.48,120.59,120.43,120.54,4540.0,119.6623,119.7716,119.6127,119.7219,4540.0
2025-01-29 11:20:00,120.5,120.6,120.47,120.58,3628.0,119.6822,119.7815,119.6524,119.7617,3628.0
2025-01-29 11:25:00,120.53,120.53,120.33,120.35,2400.0,119.712,119.712,119.5134,119.5332,2400.0
2025-01-29 11:30:00,120.26,120.44,120.26,120.44,1100.0,119.4438,119.6226,119.4438,119.6226,1100.0
2025-01-29 11:35:00,120.45,120.45,120.33,120.36,4343.0,119.6325,119.6325,119.5134,119.5431,4343.0
2025-01-29 11:40:00,120.39,120.65,120.31,120.65,2826.0,119.5729,119.8312,119.4935,119.8312,2826.0
2025-01-29 11:45:00,120.6,120.63,120.52,120.62,3841.0,119.7815,119.8113,119.7021,119.8014,3841.0
2025-01-29 11:50:00,120.62,120.73,120.57,120.7,4699.0,119.8014,119.9106,119.7517,119.8808,4699.0
2025-01-29 11:55:00,120.64,120.64,120.59,120.62,656.0,119.8212,119.8212,119.7716,119.8014,656.0
2025-01-29 12:00:00,120.62,120.73,120.61,120.69,1365.0,119.8014,119.9106,119.7915,119.8709,1365.0
2025-01-29 12:05:00,120.69,120.79,120.65,120.69,4263.0,119.8709,119.9702,119.8312,119.8709,4263.0
2025-01-29 12:10:00,120.68,120.86,120.68,120.82,2628.0,119.861,120.0398,119.861,120.0,2628.0
2025-01-29 12:15:00,120.82,120.97,120.81,120.97,2216.0,120.0,120.149,119.9901,120.149,2216.0
2025-01-29 12:20:00,120.95,120.98,120.8,120.86,2901.0,120.1291,120.1589,119.9802,120.0398,2901.0
2025-01-29 12:25:00,120.87,120.87,120.77,120.84,4178.0,120.0497,120.0497,119.9504,120.0199,4178.0
2025-01-29 12:30:00,120.85,120.91,120.85,120.9,2114.0,120.0298,120.0894,120.0298,120.0795,2114.0
2025-01-29 12:35:00,120.86,120.94,120.8,120.8,3470.0,120.0398,120.1192,119.9802,119.9802,3470.0
2025-01-29 12:40:00,120.85,120.88,120.83,120.84,1200.0,120.0298,120.0596,120.01,120.0199,1200.0
2025-01-29 12:45:00,120.83,120.83,120.69,120.75,4088.0,120.01,120.01,119.8709,119.9305,4088.0
2025-01-29 12:50:00,120.73,120.76,120.69,120.75,2500.0,119.9106,119.9404,119.8709,119.9305,2500.0
2025-01-29 12:55:00,120.74,120.74,120.62,120.62,3210.0,119.9206,119.9206,119.8014,119.8014,3210.0
2025-01-29 13:00:00,120.67,120.7,120.21,120.29,7284.0,119.851,119.8808,119.3942,119.4736,7284.0
2025-01-29 13:05:00,120.3,120.7,120.25,120.7,3903.0,119.4836,119.8808,119.4339,119.8808,3903.0
2025-01-29 13:10:00,120.72,120.72,120.41,120.49,2332.0,119.9007,119.9007,119.5928,119.6723,2332.0
2025-01-29 13:15:00,120.51,120.51,120.39,120.39,900.0,119.6921,119.6921,119.5729,119.5729,900.0
2025-01-29 13:20:00,120.4,120.54,120.36,120.54,4876.0,119.5829,119.7219,119.5431,119.7219,4876.0
2025-01-29 13:25:00,120.6,120.75,120.6,120.75,3011.0,119.7815,119.9305,119.7815,119.9305,3011.0
2025-01-29 13:30:00,120.8,120.81,120.71,120.72,2213.0,119.9802,119.9901,119.8908,119.9007,2213.0
2025-01-29 13:35:00,120.78,120.78,120.62,120.63,1922.0,119.9603,119.9603,119.8014,119.8113,1922.0
2025-01-29 13:40:00,120.64,120.7,120.58,120.61,4098.0,119.8212,119.8808,119.7617,119.7915,4098.0
2025-01-29 13:45:00,120.65,120.72,120.62,120.71,2225.0,119.8312,119.9007,119.8014,119.8908,2225.0
2025-01-29 13:50:00,120.67,120.69,120.58,120.69,2351.0,119.851,119.8709,119.7617,119.8709,2351.0
2025-01-29 13:55:00,120.68,120.68,120.49,120.49,2775.0,119.861,119.861,119.6723,119.6723,2775.0
2025-01-29 14:00:00,120.41,120.52,119.91,120.07,8586.0,119.5928,119.7021,119.0962,119.2551,8586.0
2025-01-29 14:05:00,120.07,120.39,120.01,120.2,6724.0,119.2551,119.5729,119.1955,119.3842,6724.0
2025-01-29 14:10:00,120.14,120.14,120.01,120.06,1806.0,119.3246,119.3246,119.1955,119.2452,1806.0
2025-01-29 14:15:00,120.06,120.06,119.91,120.05,3000.0,119.2452,119.2452,119.0962,119.2353,3000.0
2025-01-29 14:20:00,120.05,120.12,120.0,120.06,1945.0,119.2353,119.3048,119.1856,119.2452,1945.0
2025-01-29 14:25:00,120.02,120.04,119.92,119.95,3113.0,119.2055,119.2253,119.1061,119.1359,3113.0
2025-01-29 14:30:00,119.91,120.32,119.9,120.13,7797.0,119.0962,119.5034,119.0863,119.3147,7797.0
2025-01-29 14:35:00,120.05,120.3,119.85,120.21,11385.0,119.2353,119.4836,119.0366,119.3942,11385.0
2025-01-29 14:40:00,120.27,120.55,120.25,120.52,29347.0,119.4538,119.7319,119.4339,119.7021,29347.0
2025-01-29 14:45:00,120.53,120.57,120.21,120.21,14639.0,119.712,119.7517,119.3942,119.3942,14639.0
2025-01-29 14:50:00,120.15,120.36,120.12,120.2,8484.0,119.3346,119.5431,119.3048,119.3842,8484.0
2025-01-29 14:55:00,120.27,120.28,119.93,119.95,5331.0,119.4538,119.4637,119.1161,119.1359,5331.0
2025-01-29 15:00:00,119.95,119.95,119.59,119.59,2002.0,119.1359,119.1359,118.7784,118.7784,2002.0
2025-01-29 15:05:00,119.58,119.98,119.57,119.83,4583.0,118.7684,119.1657,118.7585,119.0167,4583.0
2025-01-29 15:10:00,120.04,120.05,119.81,119.94,3963.0,119.2253,119.2353,118.9969,119.126,3963.0
2025-01-29 15:15:00,119.83,119.83,119.55,119.71,3300.0,119.0167,119.0167,118.7386,118.8976,3300.0
2025-01-29 15:20:00,119.71,120.19,119.71,120.17,8555.0,118.8976,119.3743,118.8976,119.3544,8555.0
2025-01-29 15:25:00,120.17,120.42,120.11,120.37,34309.0,119.3544,119.6027,119.2948,119.5531,34309.0
2025-01-29 15:30:00,120.42,120.61,120.29,120.29,12970.0,119.6027,119.7915,119.4736,119.4736,12970.0
2025-01-29 15:35:00,120.3,120.33,120.01,120.03,10056.0,119.4836,119.5134,119.1955,119.2154,10056.0
2025-01-29 15:40:00,120.04,120.2,119.97,119.98,14349.0,119.2253,119.3842,119.1558,119.1657,14349.0
2025-01-29 15:45:00,119.99,119.99,119.9,119.98,8949.0,119.1757,119.1757,119.0863,119.1657,8949.0
2025-01-29 15:50:00,119.95,120.12,119.71,120.12,26784.0,119.1359,119.3048,118.8976,119.3048,26784.0
2025-01-29 15:55:00,120.18,120.48,120.12,120.3,114575.0,119.3644,119.6623,119.3048,119.4836,114575.0
2025-01-30 09:30:00,122.11,122.58,121.98,122.3,18238.0,121.2813,121.7481,121.1522,121.47,18238.0
2025-01-30 09:35:00,122.1,122.68,121.73,122.68,8631.0,121.2713,121.8474,120.9039,121.8474,8631.0
2025-01-30 09:40:00,122.7,123.03,122.64,123.03,6187.0,121.8673,122.195,121.8077,122.195,6187.0
2025-01-30 09:45:00,123.05,123.69,123.05,123.69,5477.0,122.2149,122.8505,122.2149,122.8505,5477.0
2025-01-30 09:50:00,123.64,124.05,123.6,124.04,6913.0,122.8009,123.2081,122.7612,123.1982,6913.0
2025-01-30 09:55:00,124.02,124.07,123.57,123.72,16649.0,123.1783,123.228,122.7314,122.8803,16649.0
2025-01-30 10:00:00,123.8,123.89,123.27,123.61,21723.0,122.9598,123.0492,122.4334,122.7711,21723.0
2025-01-30 10:05:00,123.59,123.77,123.46,123.55,7262.0,122.7512,122.93,122.6221,122.7115,7262.0
2025-01-30 10:10:00,123.5,123.99,123.5,123.87,6931.0,122.6618,123.1485,122.6618,123.0293,6931.0
2025-01-30 10:15:00,123.75,123.84,123.46,123.46,6278.0,122.9101,122.9995,122.6221,122.6221,6278.0
2025-01-30 10:20:00,123.57,123.57,123.29,123.44,5969.0,122.7314,122.7314,122.4533,122.6022,5969.0
2025-01-30 10:25:00,123.49,123.54,123.23,123.24,6765.0,122.6519,122.7016,122.3937,122.4036,6765.0
2025-01-30 10:30:00,123.23,123.46,123.12,123.46,3474.0,122.3937,122.6221,122.2844,122.6221,3474.0
2025-01-30 10:35:00,123.47,123.66,123.41,123.41,7708.0,122.632,122.8208,122.5724,122.5724,7708.0
2025-01-30 10:40:00,123.48,123.69,123.43,123.61,2023.0,122.642,122.8505,122.5923,122.7711,2023.0
2025-01-30 10:45:00,123.52,123.68,123.52,123.6,6588.0,122.6817,122.8406,122.6817,122.7612,6588.0
2025-01-30 10:50:00,123.62,123.79,123.53,123.59,26816.0,122.781,122.9499,122.6916,122.7512,26816.0
2025-01-30 10:55:00,123.49,123.56,123.28,123.28,7091.0,122.6519,122.7214,122.4433,122.4433,7091.0
2025-01-30 11:00:00,123.32,123.77,123.32,123.77,18668.0,122.4831,122.93,122.4831,122.93,18668.0
2025-01-30 11:05:00,123.72,123.86,123.62,123.65,8576.0,122.8803,123.0194,122.781,122.8108,8576.0
2025-01-30 11:10:00,123.63,123.81,123.55,123.55,7022.0,122.791,122.9697,122.7115,122.7115,7022.0
2025-01-30 11:15:00,123.49,123.67,123.49,123.67,3100.0,122.6519,122.8307,122.6519,122.8307,3100.0
2025-01-30 11:20:00,123.6,123.85,123.59,123.84,4278.0,122.7612,123.0095,122.7512,122.9995,4278.0
2025-01-30 11:25:00,123.86,123.88,123.59,123.67,5842.0,123.0194,123.0393,122.7512,122.8307,5842.0
2025-01-30 11:30:00,123.72,123.8,123.69,123.72,4823.0,122.8803,122.9598,122.8505,122.8803,4823.0
2025-01-30 11:35:00,123.71,123.75,123.47,123.73,4100.0,122.8704,122.9101,122.632,122.8903,4100.0
2025-01-30 11:40:00,123.69,123.81,123.59,123.59,7184.0,122.8505,122.9697,122.7512,122.7512,7184.0
2025-01-30 11:45:00,123.63,123.67,123.57,123.61,4500.0,122.791,122.8307,122.7314,122.7711,4500.0
2025-01-30 11:50:00,123.61,123.66,123.16,123.46,17616.0,122.7711,122.8208,122.3241,122.6221,17616.0
2025-01-30 11:55:00,123.42,123.71,123.25,123.65,4972.0,122.5824,122.8704,122.4135,122.8108,4972.0
2025-01-30 12:00:00,123.61,123.73,123.58,123.67,5805.0,122.7711,122.8903,122.7413,122.8307,5805.0
2025-01-30 12:05:00,123.67,123.72,123.32,123.32,4180.0,122.8307,122.8803,122.4831,122.4831,4180.0
2025-01-30 12:10:00,123.44,123.47,123.24,123.35,6538.0,122.6022,122.632,122.4036,122.5129,6538.0
2025-01-30 12:15:00,123.31,123.42,123.16,123.26,10344.0,122.4731,122.5824,122.3241,122.4235,10344.0
2025-01-30 12:20:00,123.31,123.52,123.17,123.2,12689.0,122.4731,122.6817,122.3341,122.3639,12689.0
2025-01-30 12:25:00,123.18,123.22,123.07,123.17,2998.0,122.344,122.3837,122.2348,122.3341,2998.0
2025-01-30 12:30:00,123.17,123.23,123.12,123.21,3854.0,122.3341,122.3937,122.2844,122.3738,3854.0
2025-01-30 12:35:00,123.18,123.24,123.11,123.19,3057.0,122.344,122.4036,122.2745,122.3539,3057.0
2025-01-30 12:40:00,123.22,123.29,123.05,123.05,7999.0,122.3837,122.4533,122.2149,122.2149,7999.0
2025-01-30 12:45:00,123.12,123.16,123.07,123.11,828.0,122.2844,122.3241,122.2348,122.2745,828.0
2025-01-30 12:50:00,123.18,123.2,122.92,122.92,3000.0,122.344,122.3639,122.0858,122.0858,3000.0
2025-01-30 12:55:00,122.98,122.98,122.86,122.88,1700.0,122.1454,122.1454,122.0262,122.046,1700.0
2025-01-30 13:00:00,122.84,122.84,122.66,122.67,2886.0,122.0063,122.0063,121.8275,121.8375,2886.0
2025-01-30 13:05:00,122.72,122.82,122.66,122.81,2040.0,121.8871,121.9865,121.8275,121.9765,2040.0
2025-01-30 13:10:00,122.75,122.79,122.65,122.65,2948.0,121.9169,121.9567,121.8176,121.8176,2948.0
2025-01-30 13:15:00,122.65,122.68,122.61,122.64,1310.0,121.8176,121.8474,121.7779,121.8077,1310.0
2025-01-30 13:20:00,122.64,122.9,122.64,122.88,4570.0,121.8077,122.0659,121.8077,122.046,4570.0
2025-01-30 13:25:00,122.82,122.93,122.71,122.77,5640.0,121.9865,122.0957,121.8772,121.9368,5640.0
2025-01-30 13:30:00,122.78,122.88,122.76,122.87,2346.0,121.9467,122.046,121.9269,122.0361,2346.0
2025-01-30 13:35:00,122.83,122.98,122.83,122.93,3665.0,121.9964,122.1454,121.9964,122.0957,3665.0
2025-01-30 13:40:00,122.88,123.0,122.88,122.98,7536.0,122.046,122.1652,122.046,122.1454,7536.0
2025-01-30 13:45:00,122.99,123.14,122.86,122.89,1582.0,122.1553,122.3043,122.0262,122.056,1582.0
2025-01-30 13:50:00,122.86,122.95,122.81,122.87,2493.0,122.0262,122.1156,121.9765,122.0361,2493.0
2025-01-30 13:55:00,122.86,122.86,122.67,122.81,1806.0,122.0262,122.0262,121.8375,121.9765,1806.0
2025-01-30 14:00:00,122.65,122.76,122.47,122.47,3834.0,121.8176,121.9269,121.6388,121.6388,3834.0
2025-01-30 14:05:00,122.55,122.65,122.54,122.63,5225.0,121.7183,121.8176,121.7084,121.7977,5225.0
2025-01-30 14:10:00,122.63,122.73,122.62,122.73,4635.0,121.7977,121.8971,121.7878,121.8971,4635.0
2025-01-30 14:15:00,122.7,122.78,122.62,122.62,4734.0,121.8673,121.9467,121.7878,121.7878,4734.0
2025-01-30 14:20:00,122.72,122.72,122.5,122.5,2107.0,121.8871,121.8871,121.6686,121.6686,2107.0
2025-01-30 14:25:00,122.55,122.62,122.51,122.56,2989.0,121.7183,121.7878,121.6786,121.7282,2989.0
2025-01-30 14:30:00,122.6,122.67,122.55,122.55,2893.0,121.7679,121.8375,121.7183,121.7183,2893.0
2025-01-30 14:35:00,122.51,122.64,122.51,122.63,2795.0,121.6786,121.8077,121.6786,121.7977,2795.0
2025-01-30 14:40:00,122.63,122.78,122.53,122.78,6009.0,121.7977,121.9467,121.6984,121.9467,6009.0
2025-01-30 14:45:00,122.73,122.78,122.69,122.73,2239.0,121.8971,121.9467,121.8573,121.8971,2239.0
2025-01-30 14:50:00,122.73,122.73,122.6,122.69,4169.0,121.8971,121.8971,121.7679,121.8573,4169.0
2025-01-30 14:55:00,122.69,122.79,122.67,122.75,4014.0,121.8573,121.9567,121.8375,121.9169,4014.0
2025-01-30 15:00:00,122.73,122.92,122.72,122.92,3128.0,121.8971,122.0858,121.8871,122.0858,3128.0
2025-01-30 15:05:00,122.95,123.02,122.91,122.97,3897.0,122.1156,122.1851,122.0758,122.1354,3897.0
2025-01-30 15:10:00,122.96,123.11,122.96,123.09,4573.0,122.1255,122.2745,122.1255,122.2546,4573.0
2025-01-30 15:15:00,123.09,123.21,123.05,123.17,2200.0,122.2546,122.3738,122.2149,122.3341,2200.0
2025-01-30 15:20:00,123.16,123.23,123.12,123.23,3557.0,122.3241,122.3937,122.2844,122.3937,3557.0
2025-01-30 15:25:00,123.2,123.24,123.12,123.18,13983.0,122.3639,122.4036,122.2844,122.344,13983.0
2025-01-30 15:30:00,123.2,123.21,123.11,123.16,2680.0,122.3639,122.3738,122.2745,122.3241,2680.0
2025-01-30 15:35:00,123.16,123.17,122.52,122.52,5775.0,122.3241,122.3341,121.6885,121.6885,5775.0
2025-01-30 15:40:00,122.44,122.47,121.88,122.01,9228.0,121.609,121.6388,121.0528,121.1819,9228.0
2025-01-30 15:45:00,121.97,122.35,121.92,122.35,9103.0,121.1422,121.5196,121.0926,121.5196,9103.0
2025-01-30 15:50:00,122.35,122.49,122.27,122.33,23325.0,121.5196,121.6587,121.4402,121.4998,23325.0
2025-01-30 15:55:00,122.39,122.57,122.32,122.4,40513.0,121.5594,121.7381,121.4898,121.5693,40513.0
2025-01-31 09:30:00,123.07,123.81,123.0,123.0,20810.0,122.2348,122.9697,122.1652,122.1652,20810.0
2025-01-31 09:35:00,123.17,123.5,123.16,123.27,5009.0,122.3341,122.6618,122.3241,122.4334,5009.0
2025-01-31 09:40:00,123.44,123.44,123.25,123.28,4626.0,122.6022,122.6022,122.4135,122.4433,4626.0
2025-01-31 09:45:00,123.38,123.38,122.79,122.95,11607.0,122.5427,122.5427,121.9567,122.1156,11607.0
2025-01-31 09:50:00,122.84,123.28,122.81,123.28,5607.0,122.0063,122.4433,121.9765,122.4433,5607.0
2025-01-31 09:55:00,123.29,123.73,123.24,123.63,11473.0,122.4533,122.8903,122.4036,122.791,11473.0
2025-01-31 10:00:00,123.65,124.04,123.55,124.04,5465.0,122.8108,123.1982,122.7115,123.1982,5465.0
2025-01-31 10:05:00,124.09,124.1,123.79,123.82,6104.0,123.2478,123.2578,122.9499,122.9797,6104.0
2025-01-31 10:10:00,123.86,124.34,123.86,124.3,6345.0,123.0194,123.4961,123.0194,123.4564,6345.0
2025-01-31 10:15:00,124.29,124.47,124.24,124.37,14184.0,123.4465,123.6253,123.3968,123.5259,14184.0
2025-01-31 10:20:00,124.37,124.45,124.25,124.39,10611.0,123.5259,123.6054,123.4067,123.5458,10611.0
2025-01-31 10:25:00,124.33,124.33,124.2,124.28,2624.0,123.4862,123.4862,123.3571,123.4365,2624.0
2025-01-31 10:30:00,124.36,124.61,124.36,124.57,8730.0,123.516,123.7643,123.516,123.7246,8730.0
2025-01-31 10:35:00,124.51,124.54,124.51,124.54,675.0,123.665,123.6948,123.665,123.6948,675.0
2025-01-31 10:40:00,124.51,124.51,124.26,124.29,3866.0,123.665,123.665,123.4167,123.4465,3866.0
2025-01-31 10:45:00,124.25,124.27,124.21,124.21,1300.0,123.4067,123.4266,123.367,123.367,1300.0
2025-01-31 10:50:00,124.25,124.34,124.12,124.24,4233.0,123.4067,123.4961,123.2776,123.3968,4233.0
2025-01-31 10:55:00,124.29,124.59,124.24,124.46,3079.0,123.4465,123.7444,123.3968,123.6153,3079.0
2025-01-31 11:00:00,124.58,124.58,124.44,124.44,1285.0,123.7345,123.7345,123.5955,123.5955,1285.0
2025-01-31 11:05:00,124.36,124.47,124.25,124.31,3440.0,123.516,123.6253,123.4067,123.4663,3440.0
2025-01-31 11:10:00,124.36,124.52,124.32,124.4,5036.0,123.516,123.6749,123.4763,123.5557,5036.0
2025-01-31 11:15:00,124.39,124.41,124.28,124.39,1643.0,123.5458,123.5657,123.4365,123.5458,1643.0
2025-01-31 11:20:00,124.39,124.39,124.32,124.36,2311.0,123.5458,123.5458,123.4763,123.516,2311.0
2025-01-31 11:25:00,124.32,124.33,124.25,124.25,4182.0,123.4763,123.4862,123.4067,123.4067,4182.0
2025-01-31 11:30:00,124.23,124.4,124.19,124.2,8105.0,123.3869,123.5557,123.3472,123.3571,8105.0
2025-01-31 11:35:00,124.14,124.28,124.14,124.28,2481.0,123.2975,123.4365,123.2975,123.4365,2481.0
2025-01-31 11:40:00,124.28,124.28,124.17,124.17,2736.0,123.4365,123.4365,123.3273,123.3273,2736.0
2025-01-31 11:45:00,124.17,124.2,123.95,124.17,4582.0,123.3273,123.3571,123.1088,123.3273,4582.0
2025-01-31 11:50:00,124.2,124.37,124.17,124.34,9140.0,123.3571,123.5259,123.3273,123.4961,9140.0
2025-01-31 11:55:00,124.34,124.34,124.27,124.29,1600.0,123.4961,123.4961,123.4266,123.4465,1600.0
2025-01-31 12:00:00,124.37,124.37,124.26,124.32,2455.0,123.5259,123.5259,123.4167,123.4763,2455.0
2025-01-31 12:05:00,124.26,124.28,124.11,124.18,9354.0,123.4167,123.4365,123.2677,123.3372,9354.0
2025-01-31 12:10:00,124.22,124.23,123.86,123.91,4816.0,123.377,123.3869,123.0194,123.0691,4816.0
2025-01-31 12:15:00,124.0,124.05,123.93,124.05,1669.0,123.1584,123.2081,123.0889,123.2081,1669.0
2025-01-31 12:20:00,124.05,124.23,124.04,124.23,3979.0,123.2081,123.3869,123.1982,123.3869,3979.0
2025-01-31 12:25:00,124.26,124.37,124.24,124.36,1800.0,123.4167,123.5259,123.3968,123.516,1800.0
2025-01-31 12:30:00,124.4,124.51,124.28,124.3,3434.0,123.5557,123.665,123.4365,123.4564,3434.0
2025-01-31 12:35:00,124.3,124.37,124.27,124.29,4039.0,123.4564,123.5259,123.4266,123.4465,4039.0
2025-01-31 12:40:00,124.25,124.34,124.09,124.15,2625.0,123.4067,123.4961,123.2478,123.3074,2625.0
2025-01-31 12:45:00,124.14,124.17,124.13,124.17,1320.0,123.2975,123.3273,123.2876,123.3273,1320.0
2025-01-31 12:50:00,124.17,124.23,124.17,124.17,4046.0,123.3273,123.3869,123.3273,123.3273,4046.0
2025-01-31 12:55:00,124.16,124.22,124.08,124.08,2576.0,123.3174,123.377,123.2379,123.2379,2576.0
2025-01-31 13:00:00,124.16,124.2,124.12,124.16,2204.0,123.3174,123.3571,123.2776,123.3174,2204.0
2025-01-31 13:05:00,124.22,124.23,124.13,124.13,6251.0,123.377,123.3869,123.2876,123.2876,6251.0
2025-01-31 13:10:00,124.12,124.17,124.12,124.13,1662.0,123.2776,123.3273,123.2776,123.2876,1662.0
2025-01-31 13:15:00,124.16,124.16,123.87,123.87,3960.0,123.3174,123.3174,123.0293,123.0293,3960.0
2025-01-31 13:20:00,123.81,123.86,123.59,123.59,2023.0,122.9697,123.0194,122.7512,122.7512,2023.0
2025-01-31 13:25:00,123.59,123.59,123.28,123.28,1855.0,122.7512,122.7512,122.4433,122.4433,1855.0
2025-01-31 13:30:00,123.34,123.34,122.93,122.93,5635.0,122.5029,122.5029,122.0957,122.0957,5635.0
2025-01-31 13:35:00,122.98,123.1,122.66,122.84,4012.0,122.1454,122.2646,121.8275,122.0063,4012.0
2025-01-31 13:40:00,122.84,123.06,122.71,122.71,4018.0,122.0063,122.2248,121.8772,121.8772,4018.0
2025-01-31 13:45:00,122.75,122.91,122.7,122.82,3312.0,121.9169,122.0758,121.8673,121.9865,3312.0
2025-01-31 13:50:00,122.81,122.89,122.67,122.89,3300.0,121.9765,122.056,121.8375,122.056,3300.0
2025-01-31 13:55:00,122.89,123.01,122.75,122.75,2845.0,122.056,122.1752,121.9169,121.9169,2845.0
2025-01-31 14:00:00,122.75,123.03,122.75,122.83,1400.0,121.9169,122.195,121.9169,121.9964,1400.0
2025-01-31 14:05:00,122.71,122.73,122.53,122.67,3842.0,121.8772,121.8971,121.6984,121.8375,3842.0
2025-01-31 14:10:00,122.68,122.98,122.68,122.95,3143.0,121.8474,122.1454,121.8474,122.1156,3143.0
2025-01-31 14:15:00,122.94,122.94,122.7,122.71,3937.0,122.1056,122.1056,121.8673,121.8772,3937.0
2025-01-31 14:20:00,122.71,122.84,122.64,122.84,1103.0,121.8772,122.0063,121.8077,122.0063,1103.0
2025-01-31 14:25:00,122.85,122.95,122.82,122.91,3510.0,122.0162,122.1156,121.9865,122.0758,3510.0
2025-01-31 14:30:00,122.97,123.1,122.89,122.98,3246.0,122.1354,122.2646,122.056,122.1454,3246.0
2025-01-31 14:35:00,122.99,122.99,122.6,122.6,3485.0,122.1553,122.1553,121.7679,121.7679,3485.0
2025-01-31 14:40:00,122.65,122.65,122.28,122.28,8900.0,121.8176,121.8176,121.4501,121.4501,8900.0
2025-01-31 14:45:00,122.2,122.28,122.11,122.28,2389.0,121.3707,121.4501,121.2813,121.4501,2389.0
2025-01-31 14:50:00,122.25,122.53,122.25,122.53,6430.0,121.4203,121.6984,121.4203,121.6984,6430.0
2025-01-31 14:55:00,122.52,122.63,122.46,122.54,5481.0,121.6885,121.7977,121.6289,121.7084,5481.0
2025-01-31 15:00:00,122.49,122.49,122.08,122.08,3949.0,121.6587,121.6587,121.2515,121.2515,3949.0
2025-01-31 15:05:00,122.18,122.22,122.05,122.05,4461.0,121.3508,121.3905,121.2217,121.2217,4461.0
2025-01-31 15:10:00,122.04,122.16,121.99,122.0,5967.0,121.2117,121.3309,121.1621,121.172,5967.0
2025-01-31 15:15:00,122.05,122.15,122.0,122.09,7408.0,121.2217,121.321,121.172,121.2614,7408.0
2025-01-31 15:20:00,122.09,122.09,121.93,122.04,4591.0,121.2614,121.2614,121.1025,121.2117,4591.0
2025-01-31 15:25:00,122.02,122.07,121.72,121.76,6362.0,121.1919,121.2415,120.8939,120.9336,6362.0
2025-01-31 15:30:00,121.81,122.04,121.78,122.04,10246.0,120.9833,121.2117,120.9535,121.2117,10246.0
2025-01-31 15:35:00,122.04,122.11,121.95,121.99,4941.0,121.2117,121.2813,121.1224,121.1621,4941.0
2025-01-31 15:40:00,121.99,122.14,121.93,122.06,10276.0,121.1621,121.3111,121.1025,121.2316,10276.0
2025-01-31 15:45:00,122.13,122.34,122.11,122.31,8140.0,121.3011,121.5097,121.2813,121.4799,8140.0
2025-01-31 15:50:00,122.33,122.54,122.04,122.14,34010.0,121.4998,121.7084,121.2117,121.3111,34010.0
2025-01-31 15:55:00,122.12,122.22,121.95,122.15,84372.0,121.2912,121.3905,121.1224,121.321,84372.0
2025-02-03 09:30:00,119.26,119.61,119.12,119.61,23976.0,118.4506,118.7982,118.3116,118.7982,23976.0
2025-02-03 09:35:00,119.34,119.55,118.71,119.34,6364.0,118.5301,118.7386,117.9043,118.5301,6364.0
2025-02-03 09:40:00,119.18,119.18,118.56,118.57,5053.0,118.3712,118.3712,117.7554,117.7653,5053.0
2025-02-03 09:45:00,118.5,118.6,118.25,118.3,8824.0,117.6958,117.7951,117.4475,117.4971,8824.0
2025-02-03 09:50:00,118.27,118.41,117.95,118.03,8232.0,117.4673,117.6064,117.1495,117.229,8232.0
2025-02-03 09:55:00,117.96,118.43,117.86,118.32,7484.0,117.1594,117.6262,117.0601,117.517,7484.0
2025-02-03 10:00:00,118.32,118.37,117.65,117.93,10179.0,117.517,117.5667,116.8515,117.1296,10179.0
2025-02-03 10:05:00,117.95,118.31,117.83,118.26,5520.0,117.1495,117.5071,117.0303,117.4574,5520.0
2025-02-03 10:10:00,118.26,118.35,117.91,118.23,11534.0,117.4574,117.5468,117.1098,117.4276,11534.0
2025-02-03 10:15:00,118.29,118.36,118.18,118.18,7995.0,117.4872,117.5567,117.3779,117.3779,7995.0
2025-02-03 10:20:00,118.06,119.48,118.06,119.48,12761.0,117.2588,118.6691,117.2588,118.6691,12761.0
2025-02-03 10:25:00,119.96,120.11,119.58,120.08,6152.0,119.1459,119.2948,118.7684,119.265,6152.0
2025-02-03 10:30:00,119.93,120.27,119.93,120.19,4673.0,119.1161,119.4538,119.1161,119.3743,4673.0
2025-02-03 10:35:00,120.3,120.33,119.98,120.23,4632.0,119.4836,119.5134,119.1657,119.414,4632.0
2025-02-03 10:40:00,120.13,120.71,120.07,120.54,5606.0,119.3147,119.8908,119.2551,119.7219,5606.0
2025-02-03 10:45:00,120.49,120.49,120.1,120.14,5588.0,119.6723,119.6723,119.2849,119.3246,5588.0
2025-02-03 10:50:00,120.22,120.38,120.08,120.09,4472.0,119.4041,119.563,119.265,119.275,4472.0
2025-02-03 10:55:00,120.2,120.36,120.2,120.22,2841.0,119.3842,119.5431,119.3842,119.4041,2841.0
2025-02-03 11:00:00,120.22,120.32,119.9,119.9,2810.0,119.4041,119.5034,119.0863,119.0863,2810.0
2025-02-03 11:05:00,119.88,120.18,119.56,120.18,3624.0,119.0664,119.3644,118.7486,119.3644,3624.0
2025-02-03 11:10:00,120.18,120.3,120.1,120.13,2156.0,119.3644,119.4836,119.2849,119.3147,2156.0
2025-02-03 11:15:00,120.13,120.33,120.0,120.27,4600.0,119.3147,119.5134,119.1856,119.4538,4600.0
2025-02-03 11:20:00,120.21,120.21,120.04,120.13,2300.0,119.3942,119.3942,119.2253,119.3147,2300.0
2025-02-03 11:25:00,120.14,120.14,119.95,119.96,5742.0,119.3246,119.3246,119.1359,119.1459,5742.0
2025-02-03 11:30:00,119.98,120.22,119.9,120.22,3300.0,119.1657,119.4041,119.0863,119.4041,3300.0
2025-02-03 11:35:00,120.22,120.22,120.06,120.18,3000.0,119.4041,119.4041,119.2452,119.3644,3000.0
2025-02-03 11:40:00,120.16,120.2,119.96,120.07,4283.0,119.3445,119.3842,119.1459,119.2551,4283.0
2025-02-03 11:45:00,120.14,120.32,120.0,120.01,4288.0,119.3246,119.5034,119.1856,119.1955,4288.0
2025-02-03 11:50:00,120.13,120.44,120.13,120.35,2111.0,119.3147,119.6226,119.3147,119.5332,2111.0
2025-02-03 11:55:00,120.25,120.27,120.07,120.22,2408.0,119.4339,119.4538,119.2551,119.4041,2408.0
2025-02-03 12:00:00,120.15,120.29,120.02,120.09,2472.0,119.3346,119.4736,119.2055,119.275,2472.0
2025-02-03 12:05:00,120.09,120.1,119.93,120.09,3251.0,119.275,119.2849,119.1161,119.275,3251.0
2025-02-03 12:10:00,120.1,120.13,120.04,120.07,3822.0,119.2849,119.3147,119.2253,119.2551,3822.0
2025-02-03 12:15:00,120.07,120.09,119.89,120.09,4816.0,119.2551,119.275,119.0763,119.275,4816.0
2025-02-03 12:20:00,120.06,120.53,120.06,120.45,3237.0,119.2452,119.712,119.2452,119.6325,3237.0
2025-02-03 12:25:00,120.48,120.48,120.29,120.3,3821.0,119.6623,119.6623,119.4736,119.4836,3821.0
2025-02-03 12:30:00,120.3,120.42,120.21,120.21,2799.0,119.4836,119.6027,119.3942,119.3942,2799.0
2025-02-03 12:35:00,120.17,120.25,120.15,120.25,2597.0,119.3544,119.4339,119.3346,119.4339,2597.0
2025-02-03 12:40:00,120.16,120.16,119.93,119.96,2992.0,119.3445,119.3445,119.1161,119.1459,2992.0
2025-02-03 12:45:00,120.05,120.06,119.91,120.0,3715.0,119.2353,119.2452,119.0962,119.1856,3715.0
2025-02-03 12:50:00,120.09,120.29,120.05,120.29,2185.0,119.275,119.4736,119.2353,119.4736,2185.0
2025-02-03 12:55:00,120.28,120.28,119.86,120.1,3900.0,119.4637,119.4637,119.0465,119.2849,3900.0
2025-02-03 13:00:00,119.97,120.2,119.77,120.2,3543.0,119.1558,119.3842,118.9572,119.3842,3543.0
2025-02-03 13:05:00,120.08,120.16,119.85,119.85,2278.0,119.265,119.3445,119.0366,119.0366,2278.0
2025-02-03 13:10:00,119.82,120.15,119.82,120.15,1522.0,119.0068,119.3346,119.0068,119.3346,1522.0
2025-02-03 13:15:00,120.18,120.18,119.89,119.89,1099.0,119.3644,119.3644,119.0763,119.0763,1099.0
2025-02-03 13:20:00,120.0,120.08,119.97,120.08,2514.0,119.1856,119.265,119.1558,119.265,2514.0
2025-02-03 13:25:00,120.07,120.19,120.01,120.01,3700.0,119.2551,119.3743,119.1955,119.1955,3700.0
2025-02-03 13:30:00,120.03,120.26,119.97,120.22,2400.0,119.2154,119.4438,119.1558,119.4041,2400.0
2025-02-03 13:35:00,120.22,120.28,120.1,120.13,2668.0,119.4041,119.4637,119.2849,119.3147,2668.0
2025-02-03 13:40:00,120.15,120.16,119.91,120.02,2980.0,119.3346,119.3445,119.0962,119.2055,2980.0
2025-02-03 13:45:00,120.04,120.35,120.04,120.35,2600.0,119.2253,119.5332,119.2253,119.5332,2600.0
2025-02-03 13:50:00,120.34,120.34,120.27,120.34,2608.0,119.5233,119.5233,119.4538,119.5233,2608.0
2025-02-03 13:55:00,120.3,120.34,120.22,120.26,4456.0,119.4836,119.5233,119.4041,119.4438,4456.0
2025-02-03 14:00:00,120.3,120.36,120.14,120.17,6842.0,119.4836,119.5431,119.3246,119.3544,6842.0
2025-02-03 14:05:00,120.17,120.24,120.11,120.13,5041.0,119.3544,119.424,119.2948,119.3147,5041.0
2025-02-03 14:10:00,120.13,120.35,120.12,120.35,6933.0,119.3147,119.5332,119.3048,119.5332,6933.0
2025-02-03 14:15:00,120.4,120.44,120.38,120.44,2337.0,119.5829,119.6226,119.563,119.6226,2337.0
2025-02-03 14:20:00,120.45,120.49,120.39,120.43,2621.0,119.6325,119.6723,119.5729,119.6127,2621.0
2025-02-03 14:25:00,120.48,120.52,120.42,120.42,2854.0,119.6623,119.7021,119.6027,119.6027,2854.0
2025-02-03 14:30:00,120.37,120.45,120.36,120.44,3379.0,119.5531,119.6325,119.5431,119.6226,3379.0
2025-02-03 14:35:00,120.39,120.45,120.38,120.45,3100.0,119.5729,119.6325,119.563,119.6325,3100.0
2025-02-03 14:40:00,120.42,120.62,120.42,120.62,2214.0,119.6027,119.8014,119.6027,119.8014,2214.0
2025-02-03 14:45:00,120.62,120.71,120.59,120.7,3024.0,119.8014,119.8908,119.7716,119.8808,3024.0
2025-02-03 14:50:00,120.72,120.72,120.54,120.54,2293.0,119.9007,119.9007,119.7219,119.7219,2293.0
2025-02-03 14:55:00,120.52,120.6,120.51,120.55,5030.0,119.7021,119.7815,119.6921,119.7319,5030.0
2025-02-03 15:00:00,120.6,120.77,120.58,120.76,4506.0,119.7815,119.9504,119.7617,119.9404,4506.0
2025-02-03 15:05:00,120.72,120.72,120.58,120.69,3158.0,119.9007,119.9007,119.7617,119.8709,3158.0
2025-02-03 15:10:00,120.67,120.7,120.52,120.57,3974.0,119.851,119.8808,119.7021,119.7517,3974.0
2025-02-03 15:15:00,120.63,120.76,120.58,120.7,3900.0,119.8113,119.9404,119.7617,119.8808,3900.0
2025-02-03 15:20:00,120.71,120.72,120.48,120.5,5581.0,119.8908,119.9007,119.6623,119.6822,5581.0
2025-02-03 15:25:00,120.46,120.46,120.2,120.2,10637.0,119.6425,119.6425,119.3842,119.3842,10637.0
2025-02-03 15:30:00,120.21,120.23,120.12,120.15,6606.0,119.3942,119.414,119.3048,119.3346,6606.0
2025-02-03 15:35:00,120.13,120.2,120.08,120.14,4009.0,119.3147,119.3842,119.265,119.3246,4009.0
2025-02-03 15:40:00,120.14,120.14,119.93,119.97,4843.0,119.3246,119.3246,119.1161,119.1558,4843.0
2025-02-03 15:45:00,120.0,120.08,119.88,120.03,9338.0,119.1856,119.265,119.0664,119.2154,9338.0
2025-02-03 15:50:00,120.09,120.14,119.86,119.96,13803.0,119.275,119.3246,119.0465,119.1459,13803.0
2025-02-03 15:55:00,119.9,119.9,119.66,119.75,61995.0,119.0863,119.0863,118.8479,118.9373,61995.0
2025-02-04 09:30:00,119.35,119.81,119.27,119.38,13786.0,118.54,118.9969,118.4605,118.5698,13786.0
2025-02-04 09:35:00,119.1,119.5,119.1,119.49,4302.0,118.2917,118.689,118.2917,118.6791,4302.0
2025-02-04 09:40:00,119.27,119.37,119.11,119.11,1774.0,118.4605,118.5599,118.3016,118.3016,1774.0
2025-02-04 09:45:00,119.29,119.46,119.09,119.3,9032.0,118.4804,118.6493,118.2818,118.4903,9032.0
2025-02-04 09:50:00,119.19,119.36,119.06,119.2,3100.0,118.3811,118.5499,118.252,118.391,3100.0
2025-02-04 09:55:00,119.32,119.63,119.18,119.63,6731.0,118.5102,118.8181,118.3712,118.8181,6731.0
2025-02-04 10:00:00,119.58,120.0,119.57,119.91,9082.0,118.7684,119.1856,118.7585,119.0962,9082.0
2025-02-04 10:05:00,119.91,120.04,119.82,120.01,4308.0,119.0962,119.2253,119.0068,119.1955,4308.0
2025-02-04 10:10:00,120.18,120.3,120.07,120.1,6189.0,119.3644,119.4836,119.2551,119.2849,6189.0
2025-02-04 10:15:00,120.09,120.34,120.02,120.33,4927.0,119.275,119.5233,119.2055,119.5134,4927.0
2025-02-04 10:20:00,120.34,120.35,120.26,120.32,5807.0,119.5233,119.5332,119.4438,119.5034,5807.0
2025-02-04 10:25:00,120.36,120.5,120.35,120.41,2670.0,119.5431,119.6822,119.5332,119.5928,2670.0
2025-02-04 10:30:00,120.34,120.85,120.34,120.85,11826.0,119.5233,120.0298,119.5233,120.0298,11826.0
2025-02-04 10:35:00,120.81,120.91,120.64,120.83,8296.0,119.9901,120.0894,119.8212,120.01,8296.0
2025-02-04 10:40:00,120.81,120.87,120.75,120.79,6690.0,119.9901,120.0497,119.9305,119.9702,6690.0
2025-02-04 10:45:00,120.76,121.16,120.69,121.16,14284.0,119.9404,120.3377,119.8709,120.3377,14284.0
2025-02-04 10:50:00,121.12,121.12,120.96,121.0,7185.0,120.298,120.298,120.1391,120.1788,7185.0
2025-02-04 10:55:00,121.0,121.04,120.77,120.79,7271.0,120.1788,120.2185,119.9504,119.9702,7271.0
2025-02-04 11:00:00,120.87,121.14,120.86,121.14,5841.0,120.0497,120.3179,120.0398,120.3179,5841.0
2025-02-04 11:05:00,121.15,121.15,120.95,121.05,2279.0,120.3278,120.3278,120.1291,120.2285,2279.0
2025-02-04 11:10:00,121.06,121.28,121.03,121.08,4921.0,120.2384,120.4569,120.2086,120.2583,4921.0
2025-02-04 11:15:00,121.15,121.25,121.1,121.2,3880.0,120.3278,120.4271,120.2781,120.3774,3880.0
2025-02-04 11:20:00,121.17,121.35,121.16,121.33,7037.0,120.3477,120.5264,120.3377,120.5066,7037.0
2025-02-04 11:25:00,121.32,121.32,121.2,121.32,6065.0,120.4966,120.4966,120.3774,120.4966,6065.0
2025-02-04 11:30:00,121.33,121.34,121.13,121.28,5407.0,120.5066,120.5165,120.3079,120.4569,5407.0
2025-02-04 11:35:00,121.3,121.37,121.16,121.2,7458.0,120.4768,120.5463,120.3377,120.3774,7458.0
2025-02-04 11:40:00,121.25,121.3,121.0,121.29,5263.0,120.4271,120.4768,120.1788,120.4668,5263.0
2025-02-04 11:45:00,121.19,121.23,120.95,120.96,39208.0,120.3675,120.4072,120.1291,120.1391,39208.0
2025-02-04 11:50:00,121.04,121.12,120.96,121.01,2734.0,120.2185,120.298,120.1391,120.1887,2734.0
2025-02-04 11:55:00,121.01,121.06,120.87,120.94,6230.0,120.1887,120.2384,120.0497,120.1192,6230.0
2025-02-04 12:00:00,121.0,121.0,120.74,120.77,5065.0,120.1788,120.1788,119.9206,119.9504,5065.0
2025-02-04 12:05:00,120.66,120.79,120.6,120.61,5432.0,119.8411,119.9702,119.7815,119.7915,5432.0
2025-02-04 12:10:00,120.61,120.77,120.56,120.73,7011.0,119.7915,119.9504,119.7418,119.9106,7011.0
2025-02-04 12:15:00,120.73,120.74,120.32,120.35,6586.0,119.9106,119.9206,119.5034,119.5332,6586.0
2025-02-04 12:20:00,120.3,120.58,120.3,120.58,10962.0,119.4836,119.7617,119.4836,119.7617,10962.0
2025-02-04 12:25:00,120.59,120.64,120.39,120.4,12867.0,119.7716,119.8212,119.5729,119.5829,12867.0
2025-02-04 12:30:00,120.37,120.6,120.31,120.56,4541.0,119.5531,119.7815,119.4935,119.7418,4541.0
2025-02-04 12:35:00,120.58,120.69,120.52,120.66,2618.0,119.7617,119.8709,119.7021,119.8411,2618.0
2025-02-04 12:40:00,120.69,120.9,120.65,120.85,3706.0,119.8709,120.0795,119.8312,120.0298,3706.0
2025-02-04 12:45:00,120.82,120.83,120.71,120.73,4298.0,120.0,120.01,119.8908,119.9106,4298.0
2025-02-04 12:50:00,120.83,120.83,120.66,120.66,2772.0,120.01,120.01,119.8411,119.8411,2772.0
2025-02-04 12:55:00,120.65,120.87,120.65,120.83,4437.0,119.8312,120.0497,119.8312,120.01,4437.0
2025-02-04 13:00:00,120.82,120.82,120.67,120.68,2299.0,120.0,120.0,119.851,119.861,2299.0
2025-02-04 13:05:00,120.68,120.74,120.68,120.71,1518.0,119.861,119.9206,119.861,119.8908,1518.0
2025-02-04 13:10:00,120.75,120.86,120.74,120.86,3043.0,119.9305,120.0398,119.9206,120.0398,3043.0
2025-02-04 13:15:00,120.84,120.91,120.84,120.88,2001.0,120.0199,120.0894,120.0199,120.0596,2001.0
2025-02-04 13:20:00,120.9,121.21,120.9,121.17,4652.0,120.0795,120.3874,120.0795,120.3477,4652.0
2025-02-04 13:25:00,121.21,121.25,121.16,121.25,3083.0,120.3874,120.4271,120.3377,120.4271,3083.0
2025-02-04 13:30:00,121.25,121.34,121.22,121.28,3025.0,120.4271,120.5165,120.3973,120.4569,3025.0
2025-02-04 13:35:00,121.28,121.28,121.19,121.19,3354.0,120.4569,120.4569,120.3675,120.3675,3354.0
2025-02-04 13:40:00,121.22,121.31,121.22,121.3,3147.0,120.3973,120.4867,120.3973,120.4768,3147.0
2025-02-04 13:45:00,121.32,121.34,121.28,121.33,5060.0,120.4966,120.5165,120.4569,120.5066,5060.0
2025-02-04 13:50:00,121.34,121.4,121.24,121.24,5363.0,120.5165,120.5761,120.4172,120.4172,5363.0
2025-02-04 13:55:00,121.23,121.3,121.18,121.18,3914.0,120.4072,120.4768,120.3576,120.3576,3914.0
2025-02-04 14:00:00,121.19,121.29,121.19,121.27,3125.0,120.3675,120.4668,120.3675,120.447,3125.0
2025-02-04 14:05:00,121.27,121.33,121.18,121.26,9363.0,120.447,120.5066,120.3576,120.437,9363.0
2025-02-04 14:10:00,121.29,121.43,121.28,121.34,5939.0,120.4668,120.6059,120.4569,120.5165,5939.0
2025-02-04 14:15:00,121.37,121.38,121.26,121.32,4972.0,120.5463,120.5562,120.437,120.4966,4972.0
2025-02-04 14:20:00,121.35,121.4,121.35,121.4,5440.0,120.5264,120.5761,120.5264,120.5761,5440.0
2025-02-04 14:25:00,121.38,121.59,121.35,121.55,14489.0,120.5562,120.7648,120.5264,120.7251,14489.0
2025-02-04 14:30:00,121.6,121.73,121.58,121.64,3249.0,120.7747,120.9039,120.7549,120.8145,3249.0
2025-02-04 14:35:00,121.61,121.63,121.54,121.54,2746.0,120.7847,120.8045,120.7151,120.7151,2746.0
2025-02-04 14:40:00,121.54,121.54,121.34,121.34,5000.0,120.7151,120.7151,120.5165,120.5165,5000.0
2025-02-04 14:45:00,121.36,121.37,121.17,121.17,5869.0,120.5364,120.5463,120.3477,120.3477,5869.0
2025-02-04 14:50:00,121.17,121.28,121.15,121.25,4675.0,120.3477,120.4569,120.3278,120.4271,4675.0
2025-02-04 14:55:00,121.25,121.29,120.97,121.07,11446.0,120.4271,120.4668,120.149,120.2483,11446.0
2025-02-04 15:00:00,121.05,121.11,121.0,121.09,2282.0,120.2285,120.2881,120.1788,120.2682,2282.0
2025-02-04 15:05:00,121.09,121.26,121.04,121.2,10248.0,120.2682,120.437,120.2185,120.3774,10248.0
2025-02-04 15:10:00,121.21,121.3,121.08,121.3,10266.0,120.3874,120.4768,120.2583,120.4768,10266.0
2025-02-04 15:15:00,121.27,121.31,121.06,121.17,6506.0,120.447,120.4867,120.2384,120.3477,6506.0
2025-02-04 15:20:00,121.16,121.17,121.01,121.13,25513.0,120.3377,120.3477,120.1887,120.3079,25513.0
2025-02-04 15:25:00,121.14,121.22,121.08,121.2,9259.0,120.3179,120.3973,120.2583,120.3774,9259.0
2025-02-04 15:30:00,121.2,121.25,121.11,121.12,9086.0,120.3774,120.4271,120.2881,120.298,9086.0
2025-02-04 15:35:00,121.08,121.27,121.08,121.19,11329.0,120.2583,120.447,120.2583,120.3675,11329.0
2025-02-04 15:40:00,121.2,121.2,121.06,121.07,9689.0,120.3774,120.3774,120.2384,120.2483,9689.0
2025-02-04 15:45:00,121.06,121.14,121.06,121.11,12922.0,120.2384,120.3179,120.2384,120.2881,12922.0
2025-02-04 15:50:00,121.08,121.26,121.04,121.06,28841.0,120.2583,120.437,120.2185,120.2384,28841.0
2025-02-04 15:55:00,121.11,121.52,121.04,121.4,86216.0,120.2881,120.6953,120.2185,120.5761,86216.0
2025-02-05 09:30:00,121.99,121.99,121.59,121.64,15577.0,121.1621,121.1621,120.7648,120.8145,15577.0
2025-02-05 09:35:00,121.93,121.93,121.57,121.79,2301.0,121.1025,121.1025,120.7449,120.9634,2301.0
2025-02-05 09:40:00,121.65,121.82,121.58,121.58,11971.0,120.8244,120.9932,120.7549,120.7549,11971.0
2025-02-05 09:45:00,121.47,121.47,121.23,121.39,3810.0,120.6456,120.6456,120.4072,120.5662,3810.0
2025-02-05 09:50:00,121.44,121.44,121.22,121.22,2700.0,120.6158,120.6158,120.3973,120.3973,2700.0
2025-02-05 09:55:00,121.33,121.48,121.07,121.48,6046.0,120.5066,120.6555,120.2483,120.6555,6046.0
2025-02-05 10:00:00,121.48,121.69,120.99,121.09,6104.0,120.6555,120.8641,120.1689,120.2682,6104.0
2025-02-05 10:05:00,121.22,121.46,121.22,121.33,2640.0,120.3973,120.6357,120.3973,120.5066,2640.0
2025-02-05 10:10:00,121.47,122.32,121.44,122.31,22764.0,120.6456,121.4898,120.6158,121.4799,22764.0
2025-02-05 10:15:00,122.34,122.36,121.97,121.97,14395.0,121.5097,121.5296,121.1422,121.1422,14395.0
2025-02-05 10:20:00,121.97,122.18,121.96,122.14,2850.0,121.1422,121.3508,121.1323,121.3111,2850.0
2025-02-05 10:25:00,122.16,122.19,122.0,122.02,1225.0,121.3309,121.3607,121.172,121.1919,1225.0
2025-02-05 10:30:00,122.09,122.27,122.03,122.27,5717.0,121.2614,121.4402,121.2018,121.4402,5717.0
2025-02-05 10:35:00,122.31,122.42,122.26,122.31,8685.0,121.4799,121.5892,121.4303,121.4799,8685.0
2025-02-05 10:40:00,122.37,122.6,122.28,122.48,8634.0,121.5395,121.7679,121.4501,121.6488,8634.0
2025-02-05 10:45:00,122.48,122.49,122.24,122.24,9013.0,121.6488,121.6587,121.4104,121.4104,9013.0
2025-02-05 10:50:00,122.29,122.29,122.16,122.29,1464.0,121.46,121.46,121.3309,121.46,1464.0
2025-02-05 10:55:00,122.32,122.32,122.08,122.09,3356.0,121.4898,121.4898,121.2515,121.2614,3356.0
2025-02-05 11:00:00,122.02,122.28,122.02,122.12,3954.0,121.1919,121.4501,121.1919,121.2912,3954.0
2025-02-05 11:05:00,122.09,122.35,122.01,122.34,3510.0,121.2614,121.5196,121.1819,121.5097,3510.0
2025-02-05 11:10:00,122.34,122.52,122.22,122.36,15099.0,121.5097,121.6885,121.3905,121.5296,15099.0
2025-02-05 11:15:00,122.35,122.45,122.28,122.29,1260.0,121.5196,121.619,121.4501,121.46,1260.0
2025-02-05 11:20:00,122.29,122.29,122.18,122.19,1972.0,121.46,121.46,121.3508,121.3607,1972.0
2025-02-05 11:25:00,122.29,122.32,122.24,122.32,1282.0,121.46,121.4898,121.4104,121.4898,1282.0
2025-02-05 11:30:00,122.32,122.41,122.27,122.3,2148.0,121.4898,121.5792,121.4402,121.47,2148.0
2025-02-05 11:35:00,122.35,122.41,122.31,122.41,1176.0,121.5196,121.5792,121.4799,121.5792,1176.0
2025-02-05 11:40:00,122.41,122.48,122.41,122.46,3273.0,121.5792,121.6488,121.5792,121.6289,3273.0
2025-02-05 11:45:00,122.43,122.59,122.42,122.58,3217.0,121.5991,121.758,121.5892,121.7481,3217.0
2025-02-05 11:50:00,122.6,122.82,122.59,122.68,2673.0,121.7679,121.9865,121.758,121.8474,2673.0
2025-02-05 11:55:00,122.76,122.77,122.61,122.69,1470.0,121.9269,121.9368,121.7779,121.8573,1470.0
2025-02-05 12:00:00,122.71,122.91,122.7,122.91,1996.0,121.8772,122.0758,121.8673,122.0758,1996.0
2025-02-05 12:05:00,122.88,123.0,122.88,122.94,3273.0,122.046,122.1652,122.046,122.1056,3273.0
2025-02-05 12:10:00,122.94,122.94,122.88,122.88,200.0,122.1056,122.1056,122.046,122.046,200.0
2025-02-05 12:15:00,122.83,122.89,122.82,122.84,1300.0,121.9964,122.056,121.9865,122.0063,1300.0
2025-02-05 12:20:00,122.83,122.87,122.75,122.8,2372.0,121.9964,122.0361,121.9169,121.9666,2372.0
2025-02-05 12:25:00,122.79,122.89,122.79,122.85,1998.0,121.9567,122.056,121.9567,122.0162,1998.0
2025-02-05 12:30:00,122.88,122.98,122.86,122.86,2158.0,122.046,122.1454,122.0262,122.0262,2158.0
2025-02-05 12:35:00,122.91,123.03,122.9,123.03,2348.0,122.0758,122.195,122.0659,122.195,2348.0
2025-02-05 12:40:00,122.93,122.93,122.74,122.74,4915.0,122.0957,122.0957,121.907,121.907,4915.0
2025-02-05 12:45:00,122.84,122.97,122.84,122.94,2344.0,122.0063,122.1354,122.0063,122.1056,2344.0
2025-02-05 12:50:00,122.96,123.08,122.82,123.08,1923.0,122.1255,122.2447,121.9865,122.2447,1923.0
2025-02-05 12:55:00,123.09,123.1,122.91,122.93,2205.0,122.2546,122.2646,122.0758,122.0957,2205.0
2025-02-05 13:00:00,123.0,123.0,122.95,122.96,1150.0,122.1652,122.1652,122.1156,122.1255,1150.0
2025-02-05 13:05:00,122.93,122.93,122.75,122.75,1644.0,122.0957,122.0957,121.9169,121.9169,1644.0
2025-02-05 13:10:00,122.72,122.77,122.68,122.69,1175.0,121.8871,121.9368,121.8474,121.8573,1175.0
2025-02-05 13:15:00,122.69,122.8,122.68,122.76,3505.0,121.8573,121.9666,121.8474,121.9269,3505.0
2025-02-05 13:20:00,122.79,122.84,122.62,122.62,1607.0,121.9567,122.0063,121.7878,121.7878,1607.0
2025-02-05 13:25:00,122.66,122.66,122.47,122.62,4158.0,121.8275,121.8275,121.6388,121.7878,4158.0
2025-02-05 13:30:00,122.59,122.9,122.58,122.84,2767.0,121.758,122.0659,121.7481,122.0063,2767.0
2025-02-05 13:35:00,122.84,123.04,122.84,123.04,3694.0,122.0063,122.205,122.0063,122.205,3694.0
2025-02-05 13:40:00,123.09,123.21,123.09,123.19,2075.0,122.2546,122.3738,122.2546,122.3539,2075.0
2025-02-05 13:45:00,123.19,123.27,123.13,123.26,9468.0,122.3539,122.4334,122.2943,122.4235,9468.0
2025-02-05 13:50:00,123.25,123.27,123.13,123.17,4182.0,122.4135,122.4334,122.2943,122.3341,4182.0
2025-02-05 13:55:00,123.12,123.13,123.04,123.13,3105.0,122.2844,122.2943,122.205,122.2943,3105.0
2025-02-05 14:00:00,123.13,123.36,123.13,123.31,3099.0,122.2943,122.5228,122.2943,122.4731,3099.0
2025-02-05 14:05:00,123.31,123.48,123.31,123.46,2910.0,122.4731,122.642,122.4731,122.6221,2910.0
2025-02-05 14:10:00,123.45,123.45,123.31,123.43,2235.0,122.6122,122.6122,122.4731,122.5923,2235.0
2025-02-05 14:15:00,123.39,123.45,123.3,123.3,3847.0,122.5526,122.6122,122.4632,122.4632,3847.0
2025-02-05 14:20:00,123.3,123.32,123.22,123.27,2080.0,122.4632,122.4831,122.3837,122.4334,2080.0
2025-02-05 14:25:00,123.28,123.32,123.21,123.3,2719.0,122.4433,122.4831,122.3738,122.4632,2719.0
2025-02-05 14:30:00,123.3,123.34,123.26,123.31,1910.0,122.4632,122.5029,122.4235,122.4731,1910.0
2025-02-05 14:35:00,123.31,123.31,123.23,123.3,2570.0,122.4731,122.4731,122.3937,122.4632,2570.0
2025-02-05 14:40:00,123.3,123.3,123.17,123.19,4931.0,122.4632,122.4632,122.3341,122.3539,4931.0
2025-02-05 14:45:00,123.19,123.26,123.1,123.26,3766.0,122.3539,122.4235,122.2646,122.4235,3766.0
2025-02-05 14:50:00,123.26,123.26,123.17,123.18,1565.0,122.4235,122.4235,122.3341,122.344,1565.0
2025-02-05 14:55:00,123.2,123.26,123.14,123.22,1745.0,122.3639,122.4235,122.3043,122.3837,1745.0
2025-02-05 15:00:00,123.23,123.46,123.23,123.44,5524.0,122.3937,122.6221,122.3937,122.6022,5524.0
2025-02-05 15:05:00,123.48,123.57,123.4,123.56,3239.0,122.642,122.7314,122.5625,122.7214,3239.0
2025-02-05 15:10:00,123.52,123.57,123.42,123.48,3447.0,122.6817,122.7314,122.5824,122.642,3447.0
2025-02-05 15:15:00,123.48,123.53,123.44,123.53,5890.0,122.642,122.6916,122.6022,122.6916,5890.0
2025-02-05 15:20:00,123.51,123.57,123.47,123.53,10096.0,122.6718,122.7314,122.632,122.6916,10096.0
2025-02-05 15:25:00,123.5,123.55,123.44,123.55,5579.0,122.6618,122.7115,122.6022,122.7115,5579.0
2025-02-05 15:30:00,123.56,123.58,123.41,123.48,5829.0,122.7214,122.7413,122.5724,122.642,5829.0
2025-02-05 15:35:00,123.41,123.56,123.35,123.44,7718.0,122.5724,122.7214,122.5129,122.6022,7718.0
2025-02-05 15:40:00,123.42,123.46,123.21,123.28,5113.0,122.5824,122.6221,122.3738,122.4433,5113.0
2025-02-05 15:45:00,123.29,123.43,123.29,123.39,10562.0,122.4533,122.5923,122.4533,122.5526,10562.0
2025-02-05 15:50:00,123.36,123.6,123.36,123.58,20191.0,122.5228,122.7612,122.5228,122.7413,20191.0
2025-02-05 15:55:00,123.54,123.89,123.51,123.72,81028.0,122.7016,123.0492,122.6718,122.8803,81028.0
2025-02-06 09:30:00,124.26,124.27,123.87,124.12,23496.0,123.4167,123.4266,123.0293,123.2776,23496.0
2025-02-06 09:35:00,124.18,124.44,123.94,124.36,2015.0,123.3372,123.5955,123.0989,123.516,2015.0
2025-02-06 09:40:00,124.44,124.44,124.1,124.28,1508.0,123.5955,123.5955,123.2578,123.4365,1508.0
2025-02-06 09:45:00,124.33,124.33,124.11,124.22,3179.0,123.4862,123.4862,123.2677,123.377,3179.0
2025-02-06 09:50:00,124.26,124.35,124.05,124.35,1830.0,123.4167,123.5061,123.2081,123.5061,1830.0
2025-02-06 09:55:00,124.22,124.29,123.95,124.28,2500.0,123.377,123.4465,123.1088,123.4365,2500.0
2025-02-06 10:00:00,124.17,124.35,123.92,123.98,6339.0,123.3273,123.5061,123.079,123.1386,6339.0
2025-02-06 10:05:00,123.96,124.15,123.96,124.14,1157.0,123.1187,123.3074,123.1187,123.2975,1157.0
2025-02-06 10:10:00,124.19,124.41,124.1,124.41,2604.0,123.3472,123.5657,123.2578,123.5657,2604.0
2025-02-06 10:15:00,124.42,124.55,124.38,124.55,1411.0,123.5756,123.7047,123.5359,123.7047,1411.0
2025-02-06 10:20:00,124.61,124.74,124.32,124.32,11203.0,123.7643,123.8934,123.4763,123.4763,11203.0
2025-02-06 10:25:00,124.3,124.35,123.95,124.04,2200.0,123.4564,123.5061,123.1088,123.1982,2200.0
2025-02-06 10:30:00,124.02,124.04,123.83,123.95,1614.0,123.1783,123.1982,122.9896,123.1088,1614.0
2025-02-06 10:35:00,123.99,124.14,123.87,123.91,9071.0,123.1485,123.2975,123.0293,123.0691,9071.0
2025-02-06 10:40:00,123.94,124.13,123.84,123.85,2217.0,123.0989,123.2876,122.9995,123.0095,2217.0
2025-02-06 10:45:00,123.84,123.85,123.6,123.61,1807.0,122.9995,123.0095,122.7612,122.7711,1807.0
2025-02-06 10:50:00,123.59,123.75,123.48,123.74,1700.0,122.7512,122.9101,122.642,122.9002,1700.0
2025-02-06 10:55:00,123.73,123.84,123.73,123.84,2125.0,122.8903,122.9995,122.8903,122.9995,2125.0
2025-02-06 11:00:00,123.89,123.89,123.64,123.72,1515.0,123.0492,123.0492,122.8009,122.8803,1515.0
2025-02-06 11:05:00,123.67,123.88,123.66,123.86,1850.0,122.8307,123.0393,122.8208,123.0194,1850.0
2025-02-06 11:10:00,123.95,124.26,123.95,124.25,4136.0,123.1088,123.4167,123.1088,123.4067,4136.0
2025-02-06 11:15:00,124.25,124.3,124.21,124.27,2411.0,123.4067,123.4564,123.367,123.4266,2411.0
2025-02-06 11:20:00,124.27,124.27,124.05,124.14,5287.0,123.4266,123.4266,123.2081,123.2975,5287.0
2025-02-06 11:25:00,124.16,124.21,124.05,124.21,3397.0,123.3174,123.367,123.2081,123.367,3397.0
2025-02-06 11:30:00,124.15,124.21,123.99,124.17,2072.0,123.3074,123.367,123.1485,123.3273,2072.0
2025-02-06 11:35:00,124.16,124.17,123.89,124.01,2341.0,123.3174,123.3273,123.0492,123.1684,2341.0
2025-02-06 11:40:00,124.05,124.07,123.99,124.02,1094.0,123.2081,123.228,123.1485,123.1783,1094.0
2025-02-06 11:45:00,123.97,124.19,123.96,124.09,6348.0,123.1286,123.3472,123.1187,123.2478,6348.0
2025-02-06 11:50:00,124.07,124.09,123.92,123.94,3900.0,123.228,123.2478,123.079,123.0989,3900.0
2025-02-06 11:55:00,123.93,124.04,123.89,123.89,4324.0,123.0889,123.1982,123.0492,123.0492,4324.0
2025-02-06 12:00:00,123.9,124.02,123.81,124.0,6305.0,123.0591,123.1783,122.9697,123.1584,6305.0
2025-02-06 12:05:00,124.06,124.15,124.01,124.13,2142.0,123.218,123.3074,123.1684,123.2876,2142.0
2025-02-06 12:10:00,124.14,124.19,124.07,124.14,1200.0,123.2975,123.3472,123.228,123.2975,1200.0
2025-02-06 12:15:00,124.06,124.1,123.99,124.08,2287.0,123.218,123.2578,123.1485,123.2379,2287.0
2025-02-06 12:20:00,124.1,124.25,124.1,124.25,900.0,123.2578,123.4067,123.2578,123.4067,900.0
2025-02-06 12:25:00,124.24,124.25,124.11,124.2,901.0,123.3968,123.4067,123.2677,123.3571,901.0
2025-02-06 12:30:00,124.13,124.2,124.11,124.2,955.0,123.2876,123.3571,123.2677,123.3571,955.0
2025-02-06 12:35:00,124.09,124.2,124.09,124.19,5940.0,123.2478,123.3571,123.2478,123.3472,5940.0
2025-02-06 12:40:00,124.19,124.19,123.96,124.16,2200.0,123.3472,123.3472,123.1187,123.3174,2200.0
2025-02-06 12:45:00,124.09,124.17,124.08,124.17,1517.0,123.2478,123.3273,123.2379,123.3273,1517.0
2025-02-06 12:50:00,124.13,124.17,124.01,124.02,1600.0,123.2876,123.3273,123.1684,123.1783,1600.0
2025-02-06 12:55:00,124.07,124.15,124.02,124.09,2876.0,123.228,123.3074,123.1783,123.2478,2876.0
2025-02-06 13:00:00,124.11,124.15,124.1,124.14,1600.0,123.2677,123.3074,123.2578,123.2975,1600.0
2025-02-06 13:05:00,124.09,124.14,123.8,123.81,4612.0,123.2478,123.2975,122.9598,122.9697,4612.0
2025-02-06 13:10:00,123.89,123.91,123.71,123.8,2825.0,123.0492,123.0691,122.8704,122.9598,2825.0
2025-02-06 13:15:00,123.84,123.96,123.83,123.94,3128.0,122.9995,123.1187,122.9896,123.0989,3128.0
2025-02-06 13:20:00,123.88,123.92,123.79,123.88,2008.0,123.0393,123.079,122.9499,123.0393,2008.0
2025-02-06 13:25:00,123.84,123.95,123.76,123.95,1599.0,122.9995,123.1088,122.9201,123.1088,1599.0
2025-02-06 13:30:00,123.95,124.04,123.94,124.04,1911.0,123.1088,123.1982,123.0989,123.1982,1911.0
2025-02-06 13:35:00,124.0,124.04,123.92,123.92,2300.0,123.1584,123.1982,123.079,123.079,2300.0
2025-02-06 13:40:00,124.02,124.02,123.83,123.91,2546.0,123.1783,123.1783,122.9896,123.0691,2546.0
2025-02-06 13:45:00,123.87,123.93,123.81,123.84,2000.0,123.0293,123.0889,122.9697,122.9995,2000.0
2025-02-06 13:50:00,123.89,123.89,123.76,123.84,2168.0,123.0492,123.0492,122.9201,122.9995,2168.0
2025-02-06 13:55:00,123.72,123.8,123.6,123.71,2022.0,122.8803,122.9598,122.7612,122.8704,2022.0
2025-02-06 14:00:00,123.75,123.75,123.68,123.68,2300.0,122.9101,122.9101,122.8406,122.8406,2300.0
2025-02-06 14:05:00,123.76,123.76,123.53,123.54,2481.0,122.9201,122.9201,122.6916,122.7016,2481.0
2025-02-06 14:10:00,123.64,123.68,123.59,123.59,2246.0,122.8009,122.8406,122.7512,122.7512,2246.0
2025-02-06 14:15:00,123.66,123.66,123.62,123.63,2648.0,122.8208,122.8208,122.781,122.791,2648.0
2025-02-06 14:20:00,123.58,123.67,123.58,123.61,3046.0,122.7413,122.8307,122.7413,122.7711,3046.0
2025-02-06 14:25:00,123.61,123.61,123.37,123.37,2653.0,122.7711,122.7711,122.5327,122.5327,2653.0
2025-02-06 14:30:00,123.37,123.46,123.08,123.17,4410.0,122.5327,122.6221,122.2447,122.3341,4410.0
2025-02-06 14:35:00,123.05,123.26,123.05,123.19,3822.0,122.2149,122.4235,122.2149,122.3539,3822.0
2025-02-06 14:40:00,123.26,123.31,123.19,123.23,3000.0,122.4235,122.4731,122.3539,122.3937,3000.0
2025-02-06 14:45:00,123.3,123.38,123.17,123.37,2923.0,122.4632,122.5427,122.3341,122.5327,2923.0
2025-02-06 14:50:00,123.41,123.47,123.31,123.4,1504.0,122.5724,122.632,122.4731,122.5625,1504.0
2025-02-06 14:55:00,123.37,123.45,123.3,123.31,1400.0,122.5327,122.6122,122.4632,122.4731,1400.0
2025-02-06 15:00:00,123.3,123.37,123.26,123.34,1986.0,122.4632,122.5327,122.4235,122.5029,1986.0
2025-02-06 15:05:00,123.37,123.47,123.35,123.42,2553.0,122.5327,122.632,122.5129,122.5824,2553.0
2025-02-06 15:10:00,123.4,123.56,123.4,123.47,2881.0,122.5625,122.7214,122.5625,122.632,2881.0
2025-02-06 15:15:00,123.5,123.52,123.42,123.43,1900.0,122.6618,122.6817,122.5824,122.5923,1900.0
2025-02-06 15:20:00,123.44,123.49,123.4,123.46,2807.0,122.6022,122.6519,122.5625,122.6221,2807.0
2025-02-06 15:25:00,123.42,123.46,123.38,123.41,3230.0,122.5824,122.6221,122.5427,122.5724,3230.0
2025-02-06 15:30:00,123.41,123.41,123.3,123.3,3637.0,122.5724,122.5724,122.4632,122.4632,3637.0
2025-02-06 15:35:00,123.31,123.36,123.19,123.29,5045.0,122.4731,122.5228,122.3539,122.4533,5045.0
2025-02-06 15:40:00,123.25,123.48,123.25,123.45,11852.0,122.4135,122.642,122.4135,122.6122,11852.0
2025-02-06 15:45:00,123.45,123.79,123.44,123.74,9589.0,122.6122,122.9499,122.6022,122.9002,9589.0
2025-02-06 15:50:00,123.78,123.94,123.63,123.89,24075.0,122.9399,123.0989,122.791,123.0492,24075.0
2025-02-06 15:55:00,123.84,124.13,123.81,124.02,63751.0,122.9995,123.2876,122.9697,123.1783,63751.0
2025-02-07 09:30:00,124.84,125.56,124.81,125.26,32121.0,123.9927,124.7079,123.9629,124.4099,32121.0
2025-02-07 09:35:00,125.18,125.56,124.91,125.49,6314.0,124.3304,124.7079,124.0623,124.6383,6314.0
2025-02-07 09:40:00,125.5,126.1,125.39,126.08,5354.0,124.6483,125.2442,124.539,125.2243,5354.0
2025-02-07 09:45:00,126.13,126.26,125.78,125.94,4426.0,125.274,125.4031,124.9264,125.0853,4426.0
2025-02-07 09:50:00,125.96,125.96,125.62,125.63,2181.0,125.1051,125.1051,124.7674,124.7774,2181.0
2025-02-07 09:55:00,125.5,125.63,125.4,125.58,6662.0,124.6483,124.7774,124.5489,124.7277,6662.0
2025-02-07 10:00:00,125.4,125.58,124.88,124.88,5870.0,124.5489,124.7277,124.0325,124.0325,5870.0
2025-02-07 10:05:00,124.93,125.44,124.93,125.44,5718.0,124.0821,124.5887,124.0821,124.5887,5718.0
2025-02-07 10:10:00,125.44,125.45,124.83,125.12,9313.0,124.5887,124.5986,123.9828,124.2708,9313.0
2025-02-07 10:15:00,125.2,125.4,125.14,125.29,1094.0,124.3503,124.5489,124.2907,124.4397,1094.0
2025-02-07 10:20:00,125.34,125.55,125.26,125.55,1919.0,124.4894,124.6979,124.4099,124.6979,1919.0
2025-02-07 10:25:00,125.61,125.69,125.43,125.43,3384.0,124.7575,124.837,124.5787,124.5787,3384.0
2025-02-07 10:30:00,125.52,125.52,125.35,125.36,1469.0,124.6681,124.6681,124.4993,124.5092,1469.0
2025-02-07 10:35:00,125.45,125.75,125.45,125.57,2900.0,124.5986,124.8966,124.5986,124.7178,2900.0
2025-02-07 10:40:00,125.59,125.59,125.32,125.34,2248.0,124.7377,124.7377,124.4695,124.4894,2248.0
2025-02-07 10:45:00,125.28,125.37,125.18,125.23,1953.0,124.4298,124.5191,124.3304,124.3801,1953.0
2025-02-07 10:50:00,125.23,125.39,124.65,124.67,12580.0,124.3801,124.539,123.804,123.8239,12580.0
2025-02-07 10:55:00,124.8,125.09,124.79,124.98,10169.0,123.953,124.241,123.9431,124.1318,10169.0
2025-02-07 11:00:00,124.91,124.91,124.39,124.39,11724.0,124.0623,124.0623,123.5458,123.5458,11724.0
2025-02-07 11:05:00,124.31,124.81,124.23,124.77,6238.0,123.4663,123.9629,123.3869,123.9232,6238.0
2025-02-07 11:10:00,124.68,124.68,124.23,124.28,7692.0,123.8338,123.8338,123.3869,123.4365,7692.0
2025-02-07 11:15:00,124.34,124.55,124.21,124.46,11818.0,123.4961,123.7047,123.367,123.6153,11818.0
2025-02-07 11:20:00,124.51,124.51,123.82,123.82,4447.0,123.665,123.665,122.9797,122.9797,4447.0
2025-02-07 11:25:00,123.86,123.86,123.62,123.71,2109.0,123.0194,123.0194,122.781,122.8704,2109.0
2025-02-07 11:30:00,123.67,123.68,123.48,123.63,1742.0,122.8307,122.8406,122.642,122.791,1742.0
2025-02-07 11:35:00,123.63,123.63,123.38,123.42,5120.0,122.791,122.791,122.5427,122.5824,5120.0
2025-02-07 11:40:00,123.36,123.43,123.26,123.33,2905.0,122.5228,122.5923,122.4235,122.493,2905.0
2025-02-07 11:45:00,123.29,123.3,123.17,123.3,1320.0,122.4533,122.4632,122.3341,122.4632,1320.0
2025-02-07 11:50:00,123.25,123.25,123.11,123.2,1300.0,122.4135,122.4135,122.2745,122.3639,1300.0
2025-02-07 11:55:00,123.25,123.4,123.25,123.38,2892.0,122.4135,122.5625,122.4135,122.5427,2892.0
2025-02-07 12:00:00,123.26,123.26,123.09,123.11,1500.0,122.4235,122.4235,122.2546,122.2745,1500.0
2025-02-07 12:05:00,122.96,123.28,122.9,123.27,3587.0,122.1255,122.4433,122.0659,122.4334,3587.0
2025-02-07 12:10:00,123.27,123.33,123.17,123.3,1500.0,122.4334,122.493,122.3341,122.4632,1500.0
2025-02-07 12:15:00,123.37,123.37,122.99,123.07,2877.0,122.5327,122.5327,122.1553,122.2348,2877.0
2025-02-07 12:20:00,123.15,123.34,123.08,123.17,4109.0,122.3142,122.5029,122.2447,122.3341,4109.0
2025-02-07 12:25:00,123.22,123.23,123.1,123.22,1000.0,122.3837,122.3937,122.2646,122.3837,1000.0
2025-02-07 12:30:00,123.12,123.18,123.0,123.11,1600.0,122.2844,122.344,122.1652,122.2745,1600.0
2025-02-07 12:35:00,123.29,123.43,123.25,123.41,1721.0,122.4533,122.5923,122.4135,122.5724,1721.0
2025-02-07 12:40:00,123.37,123.37,123.15,123.19,2679.0,122.5327,122.5327,122.3142,122.3539,2679.0
2025-02-07 12:45:00,123.15,123.35,123.15,123.34,1280.0,122.3142,122.5129,122.3142,122.5029,1280.0
2025-02-07 12:50:00,123.36,123.36,123.18,123.27,1106.0,122.5228,122.5228,122.344,122.4334,1106.0
2025-02-07 12:55:00,123.3,123.35,123.23,123.23,1052.0,122.4632,122.5129,122.3937,122.3937,1052.0
2025-02-07 13:00:00,123.26,123.45,123.25,123.44,1520.0,122.4235,122.6122,122.4135,122.6022,1520.0
2025-02-07 13:05:00,123.48,123.64,123.48,123.64,1500.0,122.642,122.8009,122.642,122.8009,1500.0
2025-02-07 13:10:00,123.59,123.65,123.55,123.65,841.0,122.7512,122.8108,122.7115,122.8108,841.0
2025-02-07 13:15:00,123.65,123.65,123.55,123.55,800.0,122.8108,122.8108,122.7115,122.7115,800.0
2025-02-07 13:20:00,123.59,123.71,123.58,123.71,1259.0,122.7512,122.8704,122.7413,122.8704,1259.0
2025-02-07 13:25:00,123.61,123.64,123.61,123.63,741.0,122.7711,122.8009,122.7711,122.791,741.0
2025-02-07 13:30:00,123.61,123.76,123.61,123.75,424.0,122.7711,122.9201,122.7711,122.9101,424.0
2025-02-07 13:35:00,123.72,123.72,123.61,123.62,2100.0,122.8803,122.8803,122.7711,122.781,2100.0
2025-02-07 13:40:00,123.63,123.63,123.28,123.32,1633.0,122.791,122.791,122.4433,122.4831,1633.0
2025-02-07 13:45:00,123.25,123.25,123.12,123.12,914.0,122.4135,122.4135,122.2844,122.2844,914.0
2025-02-07 13:50:00,123.23,123.26,123.15,123.16,1000.0,122.3937,122.4235,122.3142,122.3241,1000.0
2025-02-07 13:55:00,123.17,123.17,123.06,123.09,1416.0,122.3341,122.3341,122.2248,122.2546,1416.0
2025-02-07 14:00:00,123.05,123.22,123.05,123.22,1603.0,122.2149,122.3837,122.2149,122.3837,1603.0
2025-02-07 14:05:00,123.28,123.28,123.02,123.13,2700.0,122.4433,122.4433,122.1851,122.2943,2700.0
2025-02-07 14:10:00,123.16,123.16,123.05,123.13,1200.0,122.3241,122.3241,122.2149,122.2943,1200.0
2025-02-07 14:15:00,123.16,123.24,123.16,123.19,2814.0,122.3241,122.4036,122.3241,122.3539,2814.0
2025-02-07 14:20:00,123.22,123.26,123.15,123.26,5801.0,122.3837,122.4235,122.3142,122.4235,5801.0
2025-02-07 14:25:00,123.28,123.29,123.22,123.23,2459.0,122.4433,122.4533,122.3837,122.3937,2459.0
2025-02-07 14:30:00,123.21,123.24,123.12,123.18,3015.0,122.3738,122.4036,122.2844,122.344,3015.0
2025-02-07 14:35:00,123.18,123.33,123.18,123.33,1630.0,122.344,122.493,122.344,122.493,1630.0
2025-02-07 14:40:00,123.36,123.4,123.26,123.4,2230.0,122.5228,122.5625,122.4235,122.5625,2230.0
2025-02-07 14:45:00,123.41,123.45,123.29,123.45,1600.0,122.5724,122.6122,122.4533,122.6122,1600.0
2025-02-07 14:50:00,123.48,123.51,123.4,123.43,3460.0,122.642,122.6718,122.5625,122.5923,3460.0
2025-02-07 14:55:00,123.45,123.45,123.36,123.36,2487.0,122.6122,122.6122,122.5228,122.5228,2487.0
2025-02-07 15:00:00,123.28,123.28,123.11,123.11,1350.0,122.4433,122.4433,122.2745,122.2745,1350.0
2025-02-07 15:05:00,123.15,123.21,123.08,123.11,5639.0,122.3142,122.3738,122.2447,122.2745,5639.0
2025-02-07 15:10:00,123.09,123.09,122.91,122.97,2939.0,122.2546,122.2546,122.0758,122.1354,2939.0
2025-02-07 15:15:00,122.97,123.09,122.85,123.09,3081.0,122.1354,122.2546,122.0162,122.2546,3081.0
2025-02-07 15:20:00,123.15,123.22,123.13,123.22,1650.0,122.3142,122.3837,122.2943,122.3837,1650.0
2025-02-07 15:25:00,123.22,123.25,123.12,123.12,3500.0,122.3837,122.4135,122.2844,122.2844,3500.0
2025-02-07 15:30:00,123.16,123.29,123.13,123.29,4256.0,122.3241,122.4533,122.2943,122.4533,4256.0
2025-02-07 15:35:00,123.3,123.36,123.17,123.23,4790.0,122.4632,122.5228,122.3341,122.3937,4790.0
2025-02-07 15:40:00,123.23,123.26,123.14,123.15,6800.0,122.3937,122.4235,122.3043,122.3142,6800.0
2025-02-07 15:45:00,123.19,123.25,123.14,123.25,5608.0,122.3539,122.4135,122.3043,122.4135,5608.0
2025-02-07 15:50:00,123.26,123.27,122.98,123.13,19431.0,122.4235,122.4334,122.1454,122.2943,19431.0
2025-02-07 15:55:00,123.1,123.1,122.83,122.92,62125.0,122.2646,122.2646,121.9964,122.0858,62125.0
2025-02-10 09:30:00,120.75,121.74,117.0,117.81,88949.0,119.9305,120.9138,116.206,117.0105,88949.0
2025-02-10 09:35:00,117.81,118.64,116.78,118.34,34019.0,117.0105,117.8348,115.9874,117.5369,34019.0
2025-02-10 09:40:00,118.35,119.11,118.18,119.01,8049.0,117.5468,118.3016,117.3779,118.2023,8049.0
2025-02-10 09:45:00,119.12,120.11,119.1,119.26,23055.0,118.3116,119.2948,118.2917,118.4506,23055.0
2025-02-10 09:50:00,119.4,119.59,118.81,119.29,8793.0,118.5897,118.7784,118.0037,118.4804,8793.0
2025-02-10 09:55:00,119.28,119.28,118.38,118.56,13299.0,118.4705,118.4705,117.5766,117.7554,13299.0
2025-02-10 10:00:00,118.76,119.04,118.29,118.95,26130.0,117.954,118.2321,117.4872,118.1427,26130.0
2025-02-10 10:05:00,119.06,119.88,119.04,119.72,17681.0,118.252,119.0664,118.2321,118.9075,17681.0
2025-02-10 10:10:00,119.69,120.01,119.46,120.0,19835.0,118.8777,119.1955,118.6493,119.1856,19835.0
2025-02-10 10:15:00,119.92,120.11,119.62,119.82,6806.0,119.1061,119.2948,118.8082,119.0068,6806.0
2025-02-10 10:20:00,119.85,119.95,119.52,119.74,10647.0,119.0366,119.1359,118.7088,118.9274,10647.0
2025-02-10 10:25:00,119.73,120.71,119.73,120.33,20621.0,118.9174,119.8908,118.9174,119.5134,20621.0
2025-02-10 10:30:00,120.35,120.74,120.3,120.51,12663.0,119.5332,119.9206,119.4836,119.6921,12663.0
2025-02-10 10:35:00,120.55,120.76,120.42,120.42,11083.0,119.7319,119.9404,119.6027,119.6027,11083.0
2025-02-10 10:40:00,120.48,120.9,120.45,120.9,8941.0,119.6623,120.0795,119.6325,120.0795,8941.0
2025-02-10 10:45:00,120.9,121.05,120.59,120.68,12058.0,120.0795,120.2285,119.7716,119.861,12058.0
2025-02-10 10:50:00,120.61,120.77,120.6,120.68,7766.0,119.7915,119.9504,119.7815,119.861,7766.0
2025-02-10 10:55:00,120.68,121.02,120.67,120.95,6793.0,119.861,120.1987,119.851,120.1291,6793.0
2025-02-10 11:00:00,121.01,121.1,120.94,121.02,9607.0,120.1887,120.2781,120.1192,120.1987,9607.0
2025-02-10 11:05:00,121.05,121.15,120.9,121.15,9925.0,120.2285,120.3278,120.0795,120.3278,9925.0
2025-02-10 11:10:00,121.15,121.37,121.07,121.09,9686.0,120.3278,120.5463,120.2483,120.2682,9686.0
2025-02-10 11:15:00,121.14,121.24,120.7,120.88,22095.0,120.3179,120.4172,119.8808,120.0596,22095.0
2025-02-10 11:20:00,120.83,120.92,120.5,120.88,41001.0,120.01,120.0993,119.6822,120.0596,41001.0
2025-02-10 11:25:00,120.82,121.03,120.68,121.01,8212.0,120.0,120.2086,119.861,120.1887,8212.0
2025-02-10 11:30:00,121.01,121.19,120.96,121.09,7617.0,120.1887,120.3675,120.1391,120.2682,7617.0
2025-02-10 11:35:00,121.15,121.21,120.82,120.84,10184.0,120.3278,120.3874,120.0,120.0199,10184.0
2025-02-10 11:40:00,120.91,121.0,120.73,120.94,15735.0,120.0894,120.1788,119.9106,120.1192,15735.0
2025-02-10 11:45:00,120.94,121.06,120.52,120.61,13539.0,120.1192,120.2384,119.7021,119.7915,13539.0
2025-02-10 11:50:00,120.52,120.77,120.47,120.71,11366.0,119.7021,119.9504,119.6524,119.8908,11366.0
2025-02-10 11:55:00,120.73,120.74,120.4,120.4,7181.0,119.9106,119.9206,119.5829,119.5829,7181.0
2025-02-10 12:00:00,120.47,120.61,120.39,120.6,5308.0,119.6524,119.7915,119.5729,119.7815,5308.0
2025-02-10 12:05:00,120.57,120.69,120.56,120.69,3283.0,119.7517,119.8709,119.7418,119.8709,3283.0
2025-02-10 12:10:00,120.65,120.69,120.51,120.6,8570.0,119.8312,119.8709,119.6921,119.7815,8570.0
2025-02-10 12:15:00,120.66,120.89,120.54,120.78,7933.0,119.8411,120.0696,119.7219,119.9603,7933.0
2025-02-10 12:20:00,120.84,121.07,120.78,121.07,6600.0,120.0199,120.2483,119.9603,120.2483,6600.0
2025-02-10 12:25:00,121.07,121.1,120.96,121.03,8589.0,120.2483,120.2781,120.1391,120.2086,8589.0
2025-02-10 12:30:00,121.09,121.22,121.09,121.16,3118.0,120.2682,120.3973,120.2682,120.3377,3118.0
2025-02-10 12:35:00,121.22,121.42,121.16,121.37,10029.0,120.3973,120.596,120.3377,120.5463,10029.0
2025-02-10 12:40:00,121.42,121.6,121.29,121.53,5144.0,120.596,120.7747,120.4668,120.7052,5144.0
2025-02-10 12:45:00,121.48,121.55,121.19,121.21,6326.0,120.6555,120.7251,120.3675,120.3874,6326.0
2025-02-10 12:50:00,121.26,121.62,121.26,121.55,2605.0,120.437,120.7946,120.437,120.7251,2605.0
2025-02-10 12:55:00,121.48,121.73,121.48,121.71,2519.0,120.6555,120.9039,120.6555,120.884,2519.0
2025-02-10 13:00:00,121.75,121.89,121.74,121.86,3126.0,120.9237,121.0628,120.9138,121.033,3126.0
2025-02-10 13:05:00,121.86,121.99,121.73,121.95,8806.0,121.033,121.1621,120.9039,121.1224,8806.0
2025-02-10 13:10:00,121.92,122.12,121.81,122.1,7415.0,121.0926,121.2912,120.9833,121.2713,7415.0
2025-02-10 13:15:00,122.1,122.16,121.88,122.16,7889.0,121.2713,121.3309,121.0528,121.3309,7889.0
2025-02-10 13:20:00,122.19,122.37,122.14,122.37,6145.0,121.3607,121.5395,121.3111,121.5395,6145.0
2025-02-10 13:25:00,122.38,122.38,122.14,122.15,5651.0,121.5494,121.5494,121.3111,121.321,5651.0
2025-02-10 13:30:00,122.11,122.12,121.91,121.91,6616.0,121.2813,121.2912,121.0826,121.0826,6616.0
2025-02-10 13:35:00,121.91,121.99,121.87,121.91,2201.0,121.0826,121.1621,121.0429,121.0826,2201.0
2025-02-10 13:40:00,121.91,122.08,121.91,122.02,6282.0,121.0826,121.2515,121.0826,121.1919,6282.0
2025-02-10 13:45:00,122.02,122.12,121.98,122.0,7436.0,121.1919,121.2912,121.1522,121.172,7436.0
2025-02-10 13:50:00,122.0,122.12,121.94,122.01,5690.0,121.172,121.2912,121.1124,121.1819,5690.0
2025-02-10 13:55:00,122.01,122.15,122.0,122.13,3257.0,121.1819,121.321,121.172,121.3011,3257.0
2025-02-10 14:00:00,122.12,122.13,122.02,122.05,6662.0,121.2912,121.3011,121.1919,121.2217,6662.0
2025-02-10 14:05:00,122.09,122.24,122.05,122.09,8567.0,121.2614,121.4104,121.2217,121.2614,8567.0
2025-02-10 14:10:00,122.07,122.09,121.97,121.97,3534.0,121.2415,121.2614,121.1422,121.1422,3534.0
2025-02-10 14:15:00,121.97,122.08,121.88,122.04,7972.0,121.1422,121.2515,121.0528,121.2117,7972.0
2025-02-10 14:20:00,122.03,122.14,121.93,122.11,9746.0,121.2018,121.3111,121.1025,121.2813,9746.0
2025-02-10 14:25:00,122.14,122.15,121.94,122.07,11242.0,121.3111,121.321,121.1124,121.2415,11242.0
2025-02-10 14:30:00,122.07,122.1,121.98,122.01,6367.0,121.2415,121.2713,121.1522,121.1819,6367.0
2025-02-10 14:35:00,122.01,122.18,121.92,121.92,6855.0,121.1819,121.3508,121.0926,121.0926,6855.0
2025-02-10 14:40:00,121.93,122.32,121.93,122.23,5778.0,121.1025,121.4898,121.1025,121.4005,5778.0
2025-02-10 14:45:00,122.23,122.58,122.2,122.48,10350.0,121.4005,121.7481,121.3707,121.6488,10350.0
2025-02-10 14:50:00,122.49,122.69,122.44,122.67,10698.0,121.6587,121.8573,121.609,121.8375,10698.0
2025-02-10 14:55:00,122.71,122.71,122.54,122.58,10163.0,121.8772,121.8772,121.7084,121.7481,10163.0
2025-02-10 15:00:00,122.54,122.72,122.47,122.53,11386.0,121.7084,121.8871,121.6388,121.6984,11386.0
2025-02-10 15:05:00,122.57,122.75,122.57,122.72,4300.0,121.7381,121.9169,121.7381,121.8871,4300.0
2025-02-10 15:10:00,122.69,122.93,122.66,122.89,8774.0,121.8573,122.0957,121.8275,122.056,8774.0
2025-02-10 15:15:00,122.91,122.91,122.66,122.66,11855.0,122.0758,122.0758,121.8275,121.8275,11855.0
2025-02-10 15:20:00,122.65,122.78,122.58,122.63,12781.0,121.8176,121.9467,121.7481,121.7977,12781.0
2025-02-10 15:25:00,122.68,122.82,122.5,122.54,9778.0,121.8474,121.9865,121.6686,121.7084,9778.0
2025-02-10 15:30:00,122.54,122.65,122.42,122.45,13630.0,121.7084,121.8176,121.5892,121.619,13630.0
2025-02-10 15:35:00,122.4,122.64,122.32,122.39,19760.0,121.5693,121.8077,121.4898,121.5594,19760.0
2025-02-10 15:40:00,122.39,122.67,122.39,122.62,13106.0,121.5594,121.8375,121.5594,121.7878,13106.0
2025-02-10 15:45:00,122.57,122.62,122.38,122.4,12746.0,121.7381,121.7878,121.5494,121.5693,12746.0
2025-02-10 15:50:00,122.43,122.67,122.33,122.62,40019.0,121.5991,121.8375,121.4998,121.7878,40019.0
2025-02-10 15:55:00,122.56,123.09,122.54,123.07,147696.0,121.7282,122.2546,121.7084,122.2348,147696.0
2025-02-11 09:30:00,121.3,121.3,119.1,119.68,33690.0,120.4768,120.4768,118.2917,118.8678,33690.0
2025-02-11 09:35:00,119.61,120.44,119.44,120.26,11985.0,118.7982,119.6226,118.6294,119.4438,11985.0
2025-02-11 09:40:00,120.25,120.42,119.64,120.15,11431.0,119.4339,119.6027,118.828,119.3346,11431.0
2025-02-11 09:45:00,120.35,120.35,119.82,119.99,10100.0,119.5332,119.5332,119.0068,119.1757,10100.0
2025-02-11 09:50:00,119.94,120.88,119.94,120.58,14562.0,119.126,120.0596,119.126,119.7617,14562.0
2025-02-11 09:55:00,120.78,120.82,120.38,120.71,5409.0,119.9603,120.0,119.563,119.8908,5409.0
2025-02-11 10:00:00,120.71,121.14,120.63,120.96,9567.0,119.8908,120.3179,119.8113,120.1391,9567.0
2025-02-11 10:05:00,121.05,121.05,120.63,120.7,4080.0,120.2285,120.2285,119.8113,119.8808,4080.0
2025-02-11 10:10:00,120.76,120.78,120.55,120.56,4190.0,119.9404,119.9603,119.7319,119.7418,4190.0
2025-02-11 10:15:00,120.56,120.73,120.45,120.46,5560.0,119.7418,119.9106,119.6325,119.6425,5560.0
2025-02-11 10:20:00,120.55,120.83,120.5,120.69,4239.0,119.7319,120.01,119.6822,119.8709,4239.0
2025-02-11 10:25:00,120.5,120.81,120.43,120.81,5535.0,119.6822,119.9901,119.6127,119.9901,5535.0
2025-02-11 10:30:00,120.79,121.07,120.75,121.05,6327.0,119.9702,120.2483,119.9305,120.2285,6327.0
2025-02-11 10:35:00,120.98,121.04,120.9,120.9,2622.0,120.1589,120.2185,120.0795,120.0795,2622.0
2025-02-11 10:40:00,121.0,121.05,120.89,120.92,5650.0,120.1788,120.2285,120.0696,120.0993,5650.0
2025-02-11 10:45:00,120.92,120.97,120.87,120.96,3743.0,120.0993,120.149,120.0497,120.1391,3743.0
2025-02-11 10:50:00,120.99,121.21,120.99,121.14,3304.0,120.1689,120.3874,120.1689,120.3179,3304.0
2025-02-11 10:55:00,121.12,121.12,121.03,121.12,1810.0,120.298,120.298,120.2086,120.298,1810.0
2025-02-11 11:00:00,121.07,121.08,120.76,120.78,8137.0,120.2483,120.2583,119.9404,119.9603,8137.0
2025-02-11 11:05:00,120.85,120.99,120.82,120.88,2554.0,120.0298,120.1689,120.0,120.0596,2554.0
2025-02-11 11:10:00,120.84,120.9,120.77,120.87,1846.0,120.0199,120.0795,119.9504,120.0497,1846.0
2025-02-11 11:15:00,120.86,121.19,120.86,121.18,5454.0,120.0398,120.3675,120.0398,120.3576,5454.0
2025-02-11 11:20:00,121.06,121.06,120.97,121.0,2719.0,120.2384,120.2384,120.149,120.1788,2719.0
2025-02-11 11:25:00,120.97,120.97,120.78,120.82,1625.0,120.149,120.149,119.9603,120.0,1625.0
2025-02-11 11:30:00,120.83,120.83,120.58,120.58,4699.0,120.01,120.01,119.7617,119.7617,4699.0
2025-02-11 11:35:00,120.58,120.7,120.55,120.7,3949.0,119.7617,119.8808,119.7319,119.8808,3949.0
2025-02-11 11:40:00,120.77,120.84,120.42,120.42,6213.0,119.9504,120.0199,119.6027,119.6027,6213.0
2025-02-11 11:45:00,120.51,120.61,120.4,120.4,5050.0,119.6921,119.7915,119.5829,119.5829,5050.0
2025-02-11 11:50:00,120.36,120.4,120.22,120.24,2404.0,119.5431,119.5829,119.4041,119.424,2404.0
2025-02-11 11:55:00,120.18,120.21,119.97,120.05,3506.0,119.3644,119.3942,119.1558,119.2353,3506.0
2025-02-11 12:00:00,119.97,120.01,119.63,119.63,7046.0,119.1558,119.1955,118.8181,118.8181,7046.0
2025-02-11 12:05:00,119.64,119.84,119.63,119.74,3283.0,118.828,119.0267,118.8181,118.9274,3283.0
2025-02-11 12:10:00,119.71,120.04,119.71,119.98,12952.0,118.8976,119.2253,118.8976,119.1657,12952.0
2025-02-11 12:15:00,120.0,120.21,119.93,120.16,2132.0,119.1856,119.3942,119.1161,119.3445,2132.0
2025-02-11 12:20:00,120.13,120.34,120.13,120.28,4946.0,119.3147,119.5233,119.3147,119.4637,4946.0
2025-02-11 12:25:00,120.28,120.3,120.25,120.3,2250.0,119.4637,119.4836,119.4339,119.4836,2250.0
2025-02-11 12:30:00,120.26,120.36,120.26,120.35,3064.0,119.4438,119.5431,119.4438,119.5332,3064.0
2025-02-11 12:35:00,120.31,120.31,120.17,120.26,1772.0,119.4935,119.4935,119.3544,119.4438,1772.0
2025-02-11 12:40:00,120.27,120.27,120.16,120.18,1200.0,119.4538,119.4538,119.3445,119.3644,1200.0
2025-02-11 12:45:00,120.14,120.27,120.11,120.27,3916.0,119.3246,119.4538,119.2948,119.4538,3916.0
2025-02-11 12:50:00,120.25,120.27,120.2,120.25,893.0,119.4339,119.4538,119.3842,119.4339,893.0
2025-02-11 12:55:00,120.29,120.29,120.08,120.09,1498.0,119.4736,119.4736,119.265,119.275,1498.0
2025-02-11 13:00:00,120.05,120.07,120.01,120.05,2590.0,119.2353,119.2551,119.1955,119.2353,2590.0
2025-02-11 13:05:00,120.03,120.12,119.95,120.08,2062.0,119.2154,119.3048,119.1359,119.265,2062.0
2025-02-11 13:10:00,120.11,120.13,119.96,120.12,5135.0,119.2948,119.3147,119.1459,119.3048,5135.0
2025-02-11 13:15:00,120.1,120.18,120.08,120.14,4682.0,119.2849,119.3644,119.265,119.3246,4682.0
2025-02-11 13:20:00,120.14,120.14,119.91,119.92,5135.0,119.3246,119.3246,119.0962,119.1061,5135.0
2025-02-11 13:25:00,119.93,120.04,119.93,119.99,2300.0,119.1161,119.2253,119.1161,119.1757,2300.0
2025-02-11 13:30:00,120.01,120.31,119.98,120.25,5732.0,119.1955,119.4935,119.1657,119.4339,5732.0
2025-02-11 13:35:00,120.23,120.39,120.23,120.32,3829.0,119.414,119.5729,119.414,119.5034,3829.0
2025-02-11 13:40:00,120.33,120.35,120.24,120.27,2428.0,119.5134,119.5332,119.424,119.4538,2428.0
2025-02-11 13:45:00,120.27,120.32,120.18,120.23,3098.0,119.4538,119.5034,119.3644,119.414,3098.0
2025-02-11 13:50:00,120.19,120.29,120.15,120.25,5692.0,119.3743,119.4736,119.3346,119.4339,5692.0
2025-02-11 13:55:00,120.21,120.31,120.14,120.25,15978.0,119.3942,119.4935,119.3246,119.4339,15978.0
2025-02-11 14:00:00,120.23,120.35,120.21,120.26,3662.0,119.414,119.5332,119.3942,119.4438,3662.0
2025-02-11 14:05:00,120.12,120.12,120.0,120.02,3461.0,119.3048,119.3048,119.1856,119.2055,3461.0
2025-02-11 14:10:00,120.05,120.05,119.8,119.8,2400.0,119.2353,119.2353,118.9869,118.9869,2400.0
2025-02-11 14:15:00,119.83,119.85,119.71,119.71,2446.0,119.0167,119.0366,118.8976,118.8976,2446.0
2025-02-11 14:20:00,119.76,119.92,119.75,119.84,6105.0,118.9472,119.1061,118.9373,119.0267,6105.0
2025-02-11 14:25:00,119.84,119.84,119.72,119.78,1300.0,119.0267,119.0267,118.9075,118.9671,1300.0
2025-02-11 14:30:00,119.84,119.89,119.78,119.83,4483.0,119.0267,119.0763,118.9671,119.0167,4483.0
2025-02-11 14:35:00,119.86,119.95,119.83,119.94,4101.0,119.0465,119.1359,119.0167,119.126,4101.0
2025-02-11 14:40:00,119.94,120.06,119.86,119.87,7088.0,119.126,119.2452,119.0465,119.0565,7088.0
2025-02-11 14:45:00,119.84,119.85,119.77,119.78,2566.0,119.0267,119.0366,118.9572,118.9671,2566.0
2025-02-11 14:50:00,119.77,119.85,119.75,119.76,3900.0,118.9572,119.0366,118.9373,118.9472,3900.0
2025-02-11 14:55:00,119.72,119.79,119.64,119.64,5352.0,118.9075,118.977,118.828,118.828,5352.0
2025-02-11 15:00:00,119.7,119.79,119.69,119.75,4778.0,118.8876,118.977,118.8777,118.9373,4778.0
2025-02-11 15:05:00,119.74,119.75,119.67,119.7,2539.0,118.9274,118.9373,118.8578,118.8876,2539.0
2025-02-11 15:10:00,119.7,119.77,119.61,119.71,9890.0,118.8876,118.9572,118.7982,118.8976,9890.0
2025-02-11 15:15:00,119.7,119.71,119.61,119.61,4443.0,118.8876,118.8976,118.7982,118.7982,4443.0
2025-02-11 15:20:00,119.6,119.62,119.47,119.5,4446.0,118.7883,118.8082,118.6592,118.689,4446.0
2025-02-11 15:25:00,119.51,119.59,119.47,119.54,6947.0,118.6989,118.7784,118.6592,118.7287,6947.0
2025-02-11 15:30:00,119.55,119.82,119.55,119.72,5941.0,118.7386,119.0068,118.7386,118.9075,5941.0
2025-02-11 15:35:00,119.75,119.76,119.59,119.6,3100.0,118.9373,118.9472,118.7784,118.7883,3100.0
2025-02-11 15:40:00,119.58,119.64,119.43,119.49,10028.0,118.7684,118.828,118.6195,118.6791,10028.0
2025-02-11 15:45:00,119.47,119.56,119.36,119.55,13333.0,118.6592,118.7486,118.5499,118.7386,13333.0
2025-02-11 15:50:00,119.51,119.66,119.33,119.41,18300.0,118.6989,118.8479,118.5201,118.5996,18300.0
2025-02-11 15:55:00,119.44,119.63,119.37,119.61,62828.0,118.6294,118.8181,118.5599,118.7982,62828.0
2025-02-12 09:30:00,117.78,118.42,117.37,118.42,17660.0,116.9807,117.6163,116.5734,117.6163,17660.0
2025-02-12 09:35:00,118.43,118.83,118.43,118.82,1900.0,117.6262,118.0235,117.6262,118.0136,1900.0
2025-02-12 09:40:00,118.8,118.84,118.53,118.67,4298.0,117.9937,118.0335,117.7256,117.8646,4298.0
2025-02-12 09:45:00,118.6,118.87,118.51,118.52,13436.0,117.7951,118.0633,117.7057,117.7156,13436.0
2025-02-12 09:50:00,118.49,118.49,118.25,118.4,2765.0,117.6858,117.6858,117.4475,117.5965,2765.0
2025-02-12 09:55:00,118.36,118.36,118.13,118.22,3323.0,117.5567,117.5567,117.3283,117.4177,3323.0
2025-02-12 10:00:00,118.21,118.21,117.31,117.32,6793.0,117.4077,117.4077,116.5138,116.5238,6793.0
2025-02-12 10:05:00,117.36,118.01,117.36,117.92,17950.0,116.5635,117.2091,116.5635,117.1197,17950.0
2025-02-12 10:10:00,117.83,117.95,117.58,117.82,4328.0,117.0303,117.1495,116.782,117.0204,4328.0
2025-02-12 10:15:00,117.75,117.93,117.63,117.93,5477.0,116.9509,117.1296,116.8317,117.1296,5477.0
2025-02-12 10:20:00,117.93,118.17,117.81,118.11,5256.0,117.1296,117.368,117.0105,117.3084,5256.0
2025-02-12 10:25:00,118.04,118.11,117.9,117.91,3278.0,117.2389,117.3084,117.0998,117.1098,3278.0
2025-02-12 10:30:00,117.91,118.09,117.9,117.95,6433.0,117.1098,117.2886,117.0998,117.1495,6433.0
2025-02-12 10:35:00,117.97,118.3,117.95,118.15,59932.0,117.1694,117.4971,117.1495,117.3481,59932.0
2025-02-12 10:40:00,118.14,118.25,117.81,117.89,15603.0,117.3382,117.4475,117.0105,117.0899,15603.0
2025-02-12 10:45:00,117.91,117.98,117.74,117.76,12977.0,117.1098,117.1793,116.9409,116.9608,12977.0
2025-02-12 10:50:00,117.71,117.71,117.41,117.57,5933.0,116.9111,116.9111,116.6132,116.7721,5933.0
2025-02-12 10:55:00,117.63,117.63,117.52,117.52,4581.0,116.8317,116.8317,116.7224,116.7224,4581.0
2025-02-12 11:00:00,117.63,117.65,117.41,117.45,6473.0,116.8317,116.8515,116.6132,116.6529,6473.0
2025-02-12 11:05:00,117.31,117.5,117.3,117.46,7229.0,116.5138,116.7026,116.5039,116.6628,7229.0
2025-02-12 11:10:00,117.45,117.57,117.15,117.25,23869.0,116.6529,116.7721,116.3549,116.4543,23869.0
2025-02-12 11:15:00,117.25,117.25,117.02,117.12,8304.0,116.4543,116.4543,116.2258,116.3251,8304.0
2025-02-12 11:20:00,117.07,117.19,116.94,117.19,7453.0,116.2755,116.3947,116.1464,116.3947,7453.0
2025-02-12 11:25:00,117.28,117.28,117.02,117.24,22102.0,116.4841,116.4841,116.2258,116.4443,22102.0
2025-02-12 11:30:00,117.26,117.52,117.25,117.38,9849.0,116.4642,116.7224,116.4543,116.5834,9849.0
2025-02-12 11:35:00,117.38,117.6,117.21,117.43,5468.0,116.5834,116.8019,116.4145,116.633,5468.0
2025-02-12 11:40:00,117.43,117.62,117.39,117.59,3996.0,116.633,116.8217,116.5933,116.7919,3996.0
2025-02-12 11:45:00,117.51,117.53,117.36,117.53,3887.0,116.7125,116.7324,116.5635,116.7324,3887.0
2025-02-12 11:50:00,117.44,117.63,117.44,117.62,3457.0,116.643,116.8317,116.643,116.8217,3457.0
2025-02-12 11:55:00,117.66,117.78,117.54,117.78,4300.0,116.8615,116.9807,116.7423,116.9807,4300.0
2025-02-12 12:00:00,117.73,117.95,117.7,117.95,5253.0,116.931,117.1495,116.9012,117.1495,5253.0
2025-02-12 12:05:00,117.93,118.12,117.93,118.01,7100.0,117.1296,117.3184,117.1296,117.2091,7100.0
2025-02-12 12:10:00,118.11,118.31,118.09,118.25,4381.0,117.3084,117.5071,117.2886,117.4475,4381.0
2025-02-12 12:15:00,118.31,118.41,118.31,118.41,608.0,117.5071,117.6064,117.5071,117.6064,608.0
2025-02-12 12:20:00,118.35,118.37,117.98,117.98,7287.0,117.5468,117.5667,117.1793,117.1793,7287.0
2025-02-12 12:25:00,117.98,118.04,117.65,117.84,5166.0,117.1793,117.2389,116.8515,117.0403,5166.0
2025-02-12 12:30:00,117.75,117.96,117.74,117.84,3720.0,116.9509,117.1594,116.9409,117.0403,3720.0
2025-02-12 12:35:00,117.86,117.88,117.7,117.73,2078.0,117.0601,117.08,116.9012,116.931,2078.0
2025-02-12 12:40:00,117.72,117.9,117.72,117.9,4431.0,116.9211,117.0998,116.9211,117.0998,4431.0
2025-02-12 12:45:00,117.9,118.14,117.9,118.12,4415.0,117.0998,117.3382,117.0998,117.3184,4415.0
2025-02-12 12:50:00,118.12,118.17,117.92,118.01,13238.0,117.3184,117.368,117.1197,117.2091,13238.0
2025-02-12 12:55:00,118.0,118.09,117.96,118.07,7220.0,117.1992,117.2886,117.1594,117.2687,7220.0
2025-02-12 13:00:00,118.07,118.12,117.99,118.03,8183.0,117.2687,117.3184,117.1892,117.229,8183.0
2025-02-12 13:05:00,118.06,118.07,117.86,117.99,3804.0,117.2588,117.2687,117.0601,117.1892,3804.0
2025-02-12 13:10:00,117.97,118.05,117.81,117.83,3811.0,117.1694,117.2488,117.0105,117.0303,3811.0
2025-02-12 13:15:00,117.85,117.86,117.73,117.74,3146.0,117.0502,117.0601,116.931,116.9409,3146.0
2025-02-12 13:20:00,117.81,117.81,117.58,117.63,3603.0,117.0105,117.0105,116.782,116.8317,3603.0
2025-02-12 13:25:00,117.64,117.7,117.51,117.64,4663.0,116.8416,116.9012,116.7125,116.8416,4663.0
2025-02-12 13:30:00,117.65,117.73,117.61,117.73,3115.0,116.8515,116.931,116.8118,116.931,3115.0
2025-02-12 13:35:00,117.67,117.74,117.62,117.65,2283.0,116.8714,116.9409,116.8217,116.8515,2283.0
2025-02-12 13:40:00,117.65,117.65,117.47,117.48,1978.0,116.8515,116.8515,116.6728,116.6827,1978.0
2025-02-12 13:45:00,117.49,117.7,117.49,117.63,2551.0,116.6926,116.9012,116.6926,116.8317,2551.0
2025-02-12 13:50:00,117.56,117.68,117.56,117.62,1415.0,116.7622,116.8813,116.7622,116.8217,1415.0
2025-02-12 13:55:00,117.6,117.6,117.44,117.48,2990.0,116.8019,116.8019,116.643,116.6827,2990.0
2025-02-12 14:00:00,117.47,117.54,117.42,117.43,2491.0,116.6728,116.7423,116.6231,116.633,2491.0
2025-02-12 14:05:00,117.38,117.5,117.35,117.4,3937.0,116.5834,116.7026,116.5536,116.6032,3937.0
2025-02-12 14:10:00,117.39,117.57,117.36,117.53,7483.0,116.5933,116.7721,116.5635,116.7324,7483.0
2025-02-12 14:15:00,117.56,117.62,117.48,117.59,8212.0,116.7622,116.8217,116.6827,116.7919,8212.0
2025-02-12 14:20:00,117.59,117.74,117.56,117.68,7910.0,116.7919,116.9409,116.7622,116.8813,7910.0
2025-02-12 14:25:00,117.69,117.84,117.61,117.8,7054.0,116.8913,117.0403,116.8118,117.0005,7054.0
2025-02-12 14:30:00,117.76,117.87,117.76,117.79,3817.0,116.9608,117.07,116.9608,116.9906,3817.0
2025-02-12 14:35:00,117.83,117.99,117.83,117.99,4143.0,117.0303,117.1892,117.0303,117.1892,4143.0
2025-02-12 14:40:00,117.98,118.17,117.94,118.17,4130.0,117.1793,117.368,117.1396,117.368,4130.0
2025-02-12 14:45:00,118.13,118.39,118.12,118.39,5474.0,117.3283,117.5865,117.3184,117.5865,5474.0
2025-02-12 14:50:00,118.34,118.54,118.34,118.47,4489.0,117.5369,117.7355,117.5369,117.666,4489.0
2025-02-12 14:55:00,118.52,118.52,118.08,118.19,6508.0,117.7156,117.7156,117.2786,117.3879,6508.0
2025-02-12 15:00:00,118.22,118.26,118.13,118.16,4242.0,117.4177,117.4574,117.3283,117.3581,4242.0
2025-02-12 15:05:00,118.2,118.22,118.07,118.19,9561.0,117.3978,117.4177,117.2687,117.3879,9561.0
2025-02-12 15:10:00,118.2,118.23,117.87,117.96,20065.0,117.3978,117.4276,117.07,117.1594,20065.0
2025-02-12 15:15:00,117.97,118.04,117.77,117.89,23757.0,117.1694,117.2389,116.9707,117.0899,23757.0
2025-02-12 15:20:00,117.85,118.15,117.82,118.15,6702.0,117.0502,117.3481,117.0204,117.3481,6702.0
2025-02-12 15:25:00,118.15,118.2,117.88,117.88,7184.0,117.3481,117.3978,117.08,117.08,7184.0
2025-02-12 15:30:00,117.9,117.96,117.81,117.85,5693.0,117.0998,117.1594,117.0105,117.0502,5693.0
2025-02-12 15:35:00,117.82,117.88,117.77,117.84,6478.0,117.0204,117.08,116.9707,117.0403,6478.0
2025-02-12 15:40:00,117.9,117.94,117.74,117.75,6197.0,117.0998,117.1396,116.9409,116.9509,6197.0
2025-02-12 15:45:00,117.7,117.99,117.69,117.98,19016.0,116.9012,117.1892,116.8913,117.1793,19016.0
2025-02-12 15:50:00,118.04,118.21,117.75,117.89,29970.0,117.2389,117.4077,116.9509,117.0899,29970.0
2025-02-12 15:55:00,117.9,118.01,117.82,117.85,53912.0,117.0998,117.2091,117.0204,117.0502,53912.0
2025-02-13 09:30:00,117.92,119.75,117.72,119.65,25342.0,117.1197,118.9373,116.9211,118.838,25342.0
2025-02-13 09:35:00,119.64,119.64,118.59,118.89,3263.0,118.828,118.828,117.7852,118.0831,3263.0
2025-02-13 09:40:00,118.79,118.89,118.28,118.29,10890.0,117.9838,118.0831,117.4773,117.4872,10890.0
2025-02-13 09:45:00,118.21,118.45,117.9,117.9,6004.0,117.4077,117.6461,117.0998,117.0998,6004.0
2025-02-13 09:50:00,117.69,117.86,117.65,117.81,4761.0,116.8913,117.0601,116.8515,117.0105,4761.0
2025-02-13 09:55:00,117.83,117.85,117.5,117.55,2000.0,117.0303,117.0502,116.7026,116.7522,2000.0
2025-02-13 10:00:00,117.57,117.94,117.45,117.72,4806.0,116.7721,117.1396,116.6529,116.9211,4806.0
2025-02-13 10:05:00,117.64,117.64,117.44,117.5,2885.0,116.8416,116.8416,116.643,116.7026,2885.0
2025-02-13 10:10:00,117.49,117.67,117.48,117.52,1580.0,116.6926,116.8714,116.6827,116.7224,1580.0
2025-02-13 10:15:00,117.52,117.93,117.52,117.93,3550.0,116.7224,117.1296,116.7224,117.1296,3550.0
2025-02-13 10:20:00,117.88,118.01,117.79,117.79,6770.0,117.08,117.2091,116.9906,116.9906,6770.0
2025-02-13 10:25:00,117.74,117.78,117.53,117.53,1695.0,116.9409,116.9807,116.7324,116.7324,1695.0
2025-02-13 10:30:00,117.58,117.65,117.54,117.58,1668.0,116.782,116.8515,116.7423,116.782,1668.0
2025-02-13 10:35:00,117.46,117.63,117.46,117.59,7129.0,116.6628,116.8317,116.6628,116.7919,7129.0
2025-02-13 10:40:00,117.49,117.55,117.49,117.5,1939.0,116.6926,116.7522,116.6926,116.7026,1939.0
2025-02-13 10:45:00,117.43,117.49,117.32,117.33,2530.0,116.633,116.6926,116.5238,116.5337,2530.0
2025-02-13 10:50:00,117.37,117.47,117.32,117.34,2653.0,116.5734,116.6728,116.5238,116.5436,2653.0
2025-02-13 10:55:00,117.34,117.57,117.24,117.56,6954.0,116.5436,116.7721,116.4443,116.7622,6954.0
2025-02-13 11:00:00,117.59,117.81,117.59,117.79,2849.0,116.7919,117.0105,116.7919,116.9906,2849.0
2025-02-13 11:05:00,117.8,117.89,117.73,117.83,2873.0,117.0005,117.0899,116.931,117.0303,2873.0
2025-02-13 11:10:00,117.83,118.15,117.83,118.04,8308.0,117.0303,117.3481,117.0303,117.2389,8308.0
2025-02-13 11:15:00,118.05,118.06,117.8,117.8,2687.0,117.2488,117.2588,117.0005,117.0005,2687.0
2025-02-13 11:20:00,117.8,117.84,117.59,117.84,4995.0,117.0005,117.0403,116.7919,117.0403,4995.0
2025-02-13 11:25:00,117.85,117.86,117.25,117.26,5796.0,117.0502,117.0601,116.4543,116.4642,5796.0
2025-02-13 11:30:00,117.27,117.35,117.19,117.19,5288.0,116.4741,116.5536,116.3947,116.3947,5288.0
2025-02-13 11:35:00,117.19,117.32,117.19,117.2,3106.0,116.3947,116.5238,116.3947,116.4046,3106.0
2025-02-13 11:40:00,117.25,117.25,117.09,117.2,3906.0,116.4543,116.4543,116.2953,116.4046,3906.0
2025-02-13 11:45:00,117.25,117.29,117.21,117.26,1725.0,116.4543,116.494,116.4145,116.4642,1725.0
2025-02-13 11:50:00,117.26,117.26,117.06,117.06,2650.0,116.4642,116.4642,116.2655,116.2655,2650.0
2025-02-13 11:55:00,117.0,117.07,116.95,117.0,4652.0,116.206,116.2755,116.1563,116.206,4652.0
2025-02-13 12:00:00,117.09,117.29,117.04,117.27,6962.0,116.2953,116.494,116.2457,116.4741,6962.0
2025-02-13 12:05:00,117.24,117.43,117.17,117.36,7978.0,116.4443,116.633,116.3748,116.5635,7978.0
2025-02-13 12:10:00,117.38,117.44,117.33,117.34,3259.0,116.5834,116.643,116.5337,116.5436,3259.0
2025-02-13 12:15:00,117.34,117.45,117.34,117.36,3455.0,116.5436,116.6529,116.5436,116.5635,3455.0
2025-02-13 12:20:00,117.38,117.48,117.38,117.47,10029.0,116.5834,116.6827,116.5834,116.6728,10029.0
2025-02-13 12:25:00,117.49,117.64,117.49,117.64,4958.0,116.6926,116.8416,116.6926,116.8416,4958.0
2025-02-13 12:30:00,117.52,117.64,117.52,117.62,2119.0,116.7224,116.8416,116.7224,116.8217,2119.0
2025-02-13 12:35:00,117.62,117.62,117.48,117.56,2890.0,116.8217,116.8217,116.6827,116.7622,2890.0
2025-02-13 12:40:00,117.57,117.58,117.47,117.51,3653.0,116.7721,116.782,116.6728,116.7125,3653.0
2025-02-13 12:45:00,117.5,117.61,117.48,117.6,11772.0,116.7026,116.8118,116.6827,116.8019,11772.0
2025-02-13 12:50:00,117.58,117.67,117.53,117.53,5909.0,116.782,116.8714,116.7324,116.7324,5909.0
2025-02-13 12:55:00,117.58,117.59,117.39,117.44,6359.0,116.782,116.7919,116.5933,116.643,6359.0
2025-02-13 13:00:00,117.44,117.47,117.34,117.34,900.0,116.643,116.6728,116.5436,116.5436,900.0
2025-02-13 13:05:00,117.38,117.45,117.36,117.45,981.0,116.5834,116.6529,116.5635,116.6529,981.0
2025-02-13 13:10:00,117.41,117.43,117.24,117.24,1505.0,116.6132,116.633,116.4443,116.4443,1505.0
2025-02-13 13:15:00,117.3,117.39,117.08,117.08,10014.0,116.5039,116.5933,116.2854,116.2854,10014.0
2025-02-13 13:20:00,117.06,117.33,117.05,117.33,6531.0,116.2655,116.5337,116.2556,116.5337,6531.0
2025-02-13 13:25:00,117.32,117.42,117.28,117.38,6265.0,116.5238,116.6231,116.4841,116.5834,6265.0
2025-02-13 13:30:00,117.4,117.46,117.39,117.41,1568.0,116.6032,116.6628,116.5933,116.6132,1568.0
2025-02-13 13:35:00,117.46,117.54,117.41,117.53,6046.0,116.6628,116.7423,116.6132,116.7324,6046.0
2025-02-13 13:40:00,117.59,117.6,117.28,117.39,9613.0,116.7919,116.8019,116.4841,116.5933,9613.0
2025-02-13 13:45:00,117.42,117.51,117.25,117.45,3708.0,116.6231,116.7125,116.4543,116.6529,3708.0
2025-02-13 13:50:00,117.54,117.56,117.29,117.45,8596.0,116.7423,116.7622,116.494,116.6529,8596.0
2025-02-13 13:55:00,117.45,117.67,117.38,117.62,5118.0,116.6529,116.8714,116.5834,116.8217,5118.0
2025-02-13 14:00:00,117.61,117.66,117.54,117.59,3495.0,116.8118,116.8615,116.7423,116.7919,3495.0
2025-02-13 14:05:00,117.65,117.75,117.64,117.69,2400.0,116.8515,116.9509,116.8416,116.8913,2400.0
2025-02-13 14:10:00,117.75,117.75,117.61,117.61,4583.0,116.9509,116.9509,116.8118,116.8118,4583.0
2025-02-13 14:15:00,117.68,117.71,117.65,117.65,4658.0,116.8813,116.9111,116.8515,116.8515,4658.0
2025-02-13 14:20:00,117.61,117.61,117.49,117.49,3184.0,116.8118,116.8118,116.6926,116.6926,3184.0
2025-02-13 14:25:00,117.48,117.58,117.48,117.52,7917.0,116.6827,116.782,116.6827,116.7224,7917.0
2025-02-13 14:30:00,117.49,117.73,117.49,117.7,9770.0,116.6926,116.931,116.6926,116.9012,9770.0
2025-02-13 14:35:00,117.66,117.74,117.66,117.69,3724.0,116.8615,116.9409,116.8615,116.8913,3724.0
2025-02-13 14:40:00,117.65,117.65,117.52,117.52,2041.0,116.8515,116.8515,116.7224,116.7224,2041.0
2025-02-13 14:45:00,117.56,117.71,117.55,117.71,4866.0,116.7622,116.9111,116.7522,116.9111,4866.0
2025-02-13 14:50:00,117.76,117.94,117.75,117.93,3469.0,116.9608,117.1396,116.9509,117.1296,3469.0
2025-02-13 14:55:00,117.89,117.92,117.72,117.79,5631.0,117.0899,117.1197,116.9211,116.9906,5631.0
2025-02-13 15:00:00,117.73,117.81,117.71,117.81,2628.0,116.931,117.0105,116.9111,117.0105,2628.0
2025-02-13 15:05:00,117.8,117.95,117.7,117.95,20645.0,117.0005,117.1495,116.9012,117.1495,20645.0
2025-02-13 15:10:00,117.91,117.91,117.79,117.86,3506.0,117.1098,117.1098,116.9906,117.0601,3506.0
2025-02-13 15:15:00,117.86,117.88,117.79,117.79,5656.0,117.0601,117.08,116.9906,116.9906,5656.0
2025-02-13 15:20:00,117.8,117.8,117.58,117.58,4233.0,117.0005,117.0005,116.782,116.782,4233.0
2025-02-13 15:25:00,117.55,117.69,117.52,117.57,4625.0,116.7522,116.8913,116.7224,116.7721,4625.0
2025-02-13 15:30:00,117.57,117.61,117.5,117.52,3791.0,116.7721,116.8118,116.7026,116.7224,3791.0
2025-02-13 15:35:00,117.52,117.63,117.5,117.57,12187.0,116.7224,116.8317,116.7026,116.7721,12187.0
2025-02-13 15:40:00,117.57,117.61,117.34,117.34,8564.0,116.7721,116.8118,116.5436,116.5436,8564.0
2025-02-13 15:45:00,117.33,117.51,117.33,117.45,5762.0,116.5337,116.7125,116.5337,116.6529,5762.0
2025-02-13 15:50:00,117.4,117.58,117.31,117.55,24988.0,116.6032,116.782,116.5138,116.7522,24988.0
2025-02-13 15:55:00,117.57,117.8,117.57,117.73,83654.0,116.7721,117.0005,116.7721,116.931,83654.0
2025-02-14 09:30:00,117.85,118.6,117.83,118.46,13685.0,117.0502,117.7951,117.0303,117.656,13685.0
2025-02-14 09:35:00,118.47,118.47,117.77,118.07,4703.0,117.666,117.666,116.9707,117.2687,4703.0
2025-02-14 09:40:00,118.09,118.69,118.06,118.64,11337.0,117.2886,117.8845,117.2588,117.8348,11337.0
2025-02-14 09:45:00,118.52,118.73,118.32,118.54,7109.0,117.7156,117.9242,117.517,117.7355,7109.0
2025-02-14 09:50:00,118.63,118.63,118.34,118.54,2100.0,117.8249,117.8249,117.5369,117.7355,2100.0
2025-02-14 09:55:00,118.59,118.61,118.38,118.42,3988.0,117.7852,117.805,117.5766,117.6163,3988.0
2025-02-14 10:00:00,118.49,118.83,118.3,118.75,4379.0,117.6858,118.0235,117.4971,117.9441,4379.0
2025-02-14 10:05:00,118.8,118.93,118.67,118.78,6567.0,117.9937,118.1229,117.8646,117.9739,6567.0
2025-02-14 10:10:00,118.8,118.85,118.73,118.77,3492.0,117.9937,118.0434,117.9242,117.9639,3492.0
2025-02-14 10:15:00,118.73,118.73,118.47,118.49,7312.0,117.9242,117.9242,117.666,117.6858,7312.0
2025-02-14 10:20:00,118.51,118.57,118.43,118.51,6562.0,117.7057,117.7653,117.6262,117.7057,6562.0
2025-02-14 10:25:00,118.51,118.59,118.47,118.55,5401.0,117.7057,117.7852,117.666,117.7454,5401.0
2025-02-14 10:30:00,118.45,118.46,118.36,118.36,10687.0,117.6461,117.656,117.5567,117.5567,10687.0
2025-02-14 10:35:00,118.49,118.58,118.09,118.19,21599.0,117.6858,117.7752,117.2886,117.3879,21599.0
2025-02-14 10:40:00,118.21,118.33,118.19,118.26,2795.0,117.4077,117.5269,117.3879,117.4574,2795.0
2025-02-14 10:45:00,118.28,118.53,118.27,118.49,2675.0,117.4773,117.7256,117.4673,117.6858,2675.0
2025-02-14 10:50:00,118.44,118.51,118.43,118.45,1000.0,117.6362,117.7057,117.6262,117.6461,1000.0
2025-02-14 10:55:00,118.5,118.5,118.31,118.32,5002.0,117.6958,117.6958,117.5071,117.517,5002.0
2025-02-14 11:00:00,118.36,118.54,118.24,118.54,7037.0,117.5567,117.7355,117.4375,117.7355,7037.0
2025-02-14 11:05:00,118.55,118.74,118.46,118.61,7800.0,117.7454,117.9341,117.656,117.805,7800.0
2025-02-14 11:10:00,118.62,118.62,118.34,118.39,7284.0,117.815,117.815,117.5369,117.5865,7284.0
2025-02-14 11:15:00,118.38,118.38,118.17,118.25,2300.0,117.5766,117.5766,117.368,117.4475,2300.0
2025-02-14 11:20:00,118.23,118.45,118.15,118.41,3510.0,117.4276,117.6461,117.3481,117.6064,3510.0
2025-02-14 11:25:00,118.47,118.64,118.47,118.57,2824.0,117.666,117.8348,117.666,117.7653,2824.0
2025-02-14 11:30:00,118.61,118.61,118.39,118.45,1740.0,117.805,117.805,117.5865,117.6461,1740.0
2025-02-14 11:35:00,118.4,118.48,118.4,118.48,1040.0,117.5965,117.6759,117.5965,117.6759,1040.0
2025-02-14 11:40:00,118.43,118.45,118.41,118.45,1297.0,117.6262,117.6461,117.6064,117.6461,1297.0
2025-02-14 11:45:00,118.37,118.38,118.26,118.26,4096.0,117.5667,117.5766,117.4574,117.4574,4096.0
2025-02-14 11:50:00,118.22,118.4,118.17,118.4,4720.0,117.4177,117.5965,117.368,117.5965,4720.0
2025-02-14 11:55:00,118.43,118.44,118.26,118.36,2612.0,117.6262,117.6362,117.4574,117.5567,2612.0
2025-02-14 12:00:00,118.38,118.38,118.29,118.29,1768.0,117.5766,117.5766,117.4872,117.4872,1768.0
2025-02-14 12:05:00,118.25,118.27,118.14,118.14,1100.0,117.4475,117.4673,117.3382,117.3382,1100.0
2025-02-14 12:10:00,118.1,118.2,118.1,118.19,4634.0,117.2985,117.3978,117.2985,117.3879,4634.0
2025-02-14 12:15:00,118.2,118.25,118.17,118.18,5199.0,117.3978,117.4475,117.368,117.3779,5199.0
2025-02-14 12:20:00,118.2,118.2,118.12,118.16,2213.0,117.3978,117.3978,117.3184,117.3581,2213.0
2025-02-14 12:25:00,118.18,118.18,118.12,118.15,1790.0,117.3779,117.3779,117.3184,117.3481,1790.0
2025-02-14 12:30:00,118.13,118.21,118.09,118.14,4107.0,117.3283,117.4077,117.2886,117.3382,4107.0
2025-02-14 12:35:00,118.15,118.36,118.15,118.3,3659.0,117.3481,117.5567,117.3481,117.4971,3659.0
2025-02-14 12:40:00,118.3,118.33,118.26,118.31,1000.0,117.4971,117.5269,117.4574,117.5071,1000.0
2025-02-14 12:45:00,118.33,118.39,118.32,118.39,1900.0,117.5269,117.5865,117.517,117.5865,1900.0
2025-02-14 12:50:00,118.42,118.44,118.41,118.44,710.0,117.6163,117.6362,117.6064,117.6362,710.0
2025-02-14 12:55:00,118.44,118.58,118.44,118.52,3283.0,117.6362,117.7752,117.6362,117.7156,3283.0
2025-02-14 13:00:00,118.52,118.55,118.47,118.47,2200.0,117.7156,117.7454,117.666,117.666,2200.0
2025-02-14 13:05:00,118.46,118.71,118.45,118.71,6329.0,117.656,117.9043,117.6461,117.9043,6329.0
2025-02-14 13:10:00,118.69,118.69,118.5,118.55,3582.0,117.8845,117.8845,117.6958,117.7454,3582.0
2025-02-14 13:15:00,118.56,118.61,118.47,118.59,2510.0,117.7554,117.805,117.666,117.7852,2510.0
2025-02-14 13:20:00,118.52,118.55,118.51,118.51,1200.0,117.7156,117.7454,117.7057,117.7057,1200.0
2025-02-14 13:25:00,118.5,118.7,118.48,118.7,3349.0,117.6958,117.8944,117.6759,117.8944,3349.0
2025-02-14 13:30:00,118.73,118.93,118.73,118.88,5170.0,117.9242,118.1229,117.9242,118.0732,5170.0
2025-02-14 13:35:00,118.93,118.93,118.86,118.89,3353.0,118.1229,118.1229,118.0533,118.0831,3353.0
2025-02-14 13:40:00,118.93,118.93,118.89,118.93,1602.0,118.1229,118.1229,118.0831,118.1229,1602.0
2025-02-14 13:45:00,118.99,119.0,118.9,118.95,2454.0,118.1824,118.1924,118.0931,118.1427,2454.0
2025-02-14 13:50:00,118.97,118.97,118.89,118.89,1721.0,118.1626,118.1626,118.0831,118.0831,1721.0
2025-02-14 13:55:00,118.91,118.91,118.84,118.89,4209.0,118.103,118.103,118.0335,118.0831,4209.0
2025-02-14 14:00:00,118.88,118.9,118.82,118.87,1637.0,118.0732,118.0931,118.0136,118.0633,1637.0
2025-02-14 14:05:00,118.84,118.89,118.81,118.81,2473.0,118.0335,118.0831,118.0037,118.0037,2473.0
2025-02-14 14:10:00,118.83,118.85,118.75,118.8,6968.0,118.0235,118.0434,117.9441,117.9937,6968.0
2025-02-14 14:15:00,118.8,118.91,118.75,118.78,5051.0,117.9937,118.103,117.9441,117.9739,5051.0
2025-02-14 14:20:00,118.87,118.91,118.83,118.91,1309.0,118.0633,118.103,118.0235,118.103,1309.0
2025-02-14 14:25:00,118.86,118.93,118.86,118.93,530.0,118.0533,118.1229,118.0533,118.1229,530.0
2025-02-14 14:30:00,118.95,118.95,118.84,118.84,1885.0,118.1427,118.1427,118.0335,118.0335,1885.0
2025-02-14 14:35:00,118.81,118.95,118.81,118.94,3269.0,118.0037,118.1427,118.0037,118.1328,3269.0
2025-02-14 14:40:00,118.96,118.96,118.89,118.89,2900.0,118.1526,118.1526,118.0831,118.0831,2900.0
2025-02-14 14:45:00,118.91,118.98,118.91,118.96,1500.0,118.103,118.1725,118.103,118.1526,1500.0
2025-02-14 14:50:00,118.93,118.93,118.8,118.85,4418.0,118.1229,118.1229,117.9937,118.0434,4418.0
2025-02-14 14:55:00,118.79,118.9,118.79,118.9,1016.0,117.9838,118.0931,117.9838,118.0931,1016.0
2025-02-14 15:00:00,118.9,118.93,118.85,118.93,2361.0,118.0931,118.1229,118.0434,118.1229,2361.0
2025-02-14 15:05:00,118.93,118.94,118.84,118.94,2436.0,118.1229,118.1328,118.0335,118.1328,2436.0
2025-02-14 15:10:00,118.96,118.99,118.93,118.99,4285.0,118.1526,118.1824,118.1229,118.1824,4285.0
2025-02-14 15:15:00,118.99,119.16,118.98,119.14,5040.0,118.1824,118.3513,118.1725,118.3314,5040.0
2025-02-14 15:20:00,119.13,119.13,118.88,118.88,2603.0,118.3215,118.3215,118.0732,118.0732,2603.0
2025-02-14 15:25:00,118.93,118.96,118.81,118.86,5890.0,118.1229,118.1526,118.0037,118.0533,5890.0
2025-02-14 15:30:00,118.88,118.92,118.78,118.92,5999.0,118.0732,118.1129,117.9739,118.1129,5999.0
2025-02-14 15:35:00,118.92,118.94,118.81,118.81,6620.0,118.1129,118.1328,118.0037,118.0037,6620.0
2025-02-14 15:40:00,118.84,118.84,118.66,118.78,8497.0,118.0335,118.0335,117.8547,117.9739,8497.0
2025-02-14 15:45:00,118.82,118.9,118.79,118.88,12400.0,118.0136,118.0931,117.9838,118.0732,12400.0
2025-02-14 15:50:00,118.9,119.17,118.89,119.17,22269.0,118.0931,118.3612,118.0831,118.3612,22269.0
2025-02-14 15:55:00,119.04,119.17,118.98,119.1,58453.0,118.2321,118.3612,118.1725,118.2917,58453.0
2025-02-18 09:30:00,119.64,119.86,119.08,119.33,50261.0,118.828,119.0465,118.2718,118.5201,50261.0
2025-02-18 09:35:00,119.3,120.17,119.1,119.9,10514.0,118.4903,119.3544,118.2917,119.0863,10514.0
2025-02-18 09:40:00,119.94,119.99,119.25,119.25,12530.0,119.126,119.1757,118.4407,118.4407,12530.0
2025-02-18 09:45:00,119.24,119.24,118.29,118.34,10220.0,118.4307,118.4307,117.4872,117.5369,10220.0
2025-02-18 09:50:00,118.37,119.17,118.22,119.17,9339.0,117.5667,118.3612,117.4177,118.3612,9339.0
2025-02-18 09:55:00,119.17,119.17,118.54,118.54,13673.0,118.3612,118.3612,117.7355,117.7355,13673.0
2025-02-18 10:00:00,118.7,118.76,118.32,118.62,10873.0,117.8944,117.954,117.517,117.815,10873.0
2025-02-18 10:05:00,118.63,118.77,118.53,118.77,3935.0,117.8249,117.9639,117.7256,117.9639,3935.0
2025-02-18 10:10:00,118.6,119.05,118.59,118.79,10073.0,117.7951,118.242,117.7852,117.9838,10073.0
2025-02-18 10:15:00,118.82,118.93,118.71,118.91,3892.0,118.0136,118.1229,117.9043,118.103,3892.0
2025-02-18 10:20:00,118.91,118.93,118.66,118.9,9004.0,118.103,118.1229,117.8547,118.0931,9004.0
2025-02-18 10:25:00,118.75,118.87,118.67,118.69,4152.0,117.9441,118.0633,117.8646,117.8845,4152.0
2025-02-18 10:30:00,118.69,118.8,118.52,118.74,14641.0,117.8845,117.9937,117.7156,117.9341,14641.0
2025-02-18 10:35:00,118.72,119.18,118.72,119.05,12177.0,117.9143,118.3712,117.9143,118.242,12177.0
2025-02-18 10:40:00,119.13,119.25,118.79,118.96,6130.0,118.3215,118.4407,117.9838,118.1526,6130.0
2025-02-18 10:45:00,118.87,119.05,118.78,119.04,6021.0,118.0633,118.242,117.9739,118.2321,6021.0
2025-02-18 10:50:00,119.11,119.34,118.86,119.18,8724.0,118.3016,118.5301,118.0533,118.3712,8724.0
2025-02-18 10:55:00,119.09,119.21,118.94,119.09,5249.0,118.2818,118.401,118.1328,118.2818,5249.0
2025-02-18 11:00:00,119.0,119.18,118.97,119.18,8293.0,118.1924,118.3712,118.1626,118.3712,8293.0
2025-02-18 11:05:00,119.18,119.25,119.02,119.21,5485.0,118.3712,118.4407,118.2122,118.401,5485.0
2025-02-18 11:10:00,119.21,119.24,119.08,119.19,5333.0,118.401,118.4307,118.2718,118.3811,5333.0
2025-02-18 11:15:00,119.2,119.29,119.18,119.18,2637.0,118.391,118.4804,118.3712,118.3712,2637.0
2025-02-18 11:20:00,119.16,119.18,118.66,118.74,5303.0,118.3513,118.3712,117.8547,117.9341,5303.0
2025-02-18 11:25:00,118.82,119.04,118.82,118.93,5437.0,118.0136,118.2321,118.0136,118.1229,5437.0
2025-02-18 11:30:00,118.99,118.99,118.82,118.91,5713.0,118.1824,118.1824,118.0136,118.103,5713.0
2025-02-18 11:35:00,118.93,119.17,118.87,119.17,35621.0,118.1229,118.3612,118.0633,118.3612,35621.0
2025-02-18 11:40:00,119.14,119.28,119.05,119.16,8345.0,118.3314,118.4705,118.242,118.3513,8345.0
2025-02-18 11:45:00,119.17,119.5,119.16,119.44,5079.0,118.3612,118.689,118.3513,118.6294,5079.0
2025-02-18 11:50:00,119.44,119.54,119.33,119.43,8170.0,118.6294,118.7287,118.5201,118.6195,8170.0
2025-02-18 11:55:00,119.43,119.54,119.39,119.42,7166.0,118.6195,118.7287,118.5797,118.6095,7166.0
2025-02-18 12:00:00,119.44,119.77,119.42,119.77,6652.0,118.6294,118.9572,118.6095,118.9572,6652.0
2025-02-18 12:05:00,119.8,119.85,119.61,119.67,7023.0,118.9869,119.0366,118.7982,118.8578,7023.0
2025-02-18 12:10:00,119.62,119.77,119.58,119.72,5236.0,118.8082,118.9572,118.7684,118.9075,5236.0
2025-02-18 12:15:00,119.67,119.7,119.57,119.64,2800.0,118.8578,118.8876,118.7585,118.828,2800.0
2025-02-18 12:20:00,119.58,119.88,119.55,119.81,8597.0,118.7684,119.0664,118.7386,118.9969,8597.0
2025-02-18 12:25:00,119.84,119.93,119.79,119.82,10675.0,119.0267,119.1161,118.977,119.0068,10675.0
2025-02-18 12:30:00,119.82,119.99,119.79,119.9,4838.0,119.0068,119.1757,118.977,119.0863,4838.0
2025-02-18 12:35:00,119.89,120.04,119.84,120.0,6566.0,119.0763,119.2253,119.0267,119.1856,6566.0
2025-02-18 12:40:00,120.0,120.15,120.0,120.08,4583.0,119.1856,119.3346,119.1856,119.265,4583.0
2025-02-18 12:45:00,120.08,120.16,120.01,120.11,6966.0,119.265,119.3445,119.1955,119.2948,6966.0
2025-02-18 12:50:00,120.09,120.19,120.04,120.19,6347.0,119.275,119.3743,119.2253,119.3743,6347.0
2025-02-18 12:55:00,120.15,120.24,120.07,120.07,6850.0,119.3346,119.424,119.2551,119.2551,6850.0
2025-02-18 13:00:00,120.14,120.16,120.03,120.15,1875.0,119.3246,119.3445,119.2154,119.3346,1875.0
2025-02-18 13:05:00,120.19,120.26,120.08,120.15,5130.0,119.3743,119.4438,119.265,119.3346,5130.0
2025-02-18 13:10:00,120.14,120.21,120.0,120.1,62583.0,119.3246,119.3942,119.1856,119.2849,62583.0
2025-02-18 13:15:00,120.06,120.15,119.95,120.03,5243.0,119.2452,119.3346,119.1359,119.2154,5243.0
2025-02-18 13:20:00,119.96,120.02,119.84,119.96,6903.0,119.1459,119.2055,119.0267,119.1459,6903.0
2025-02-18 13:25:00,120.02,120.1,119.95,120.03,4445.0,119.2055,119.2849,119.1359,119.2154,4445.0
2025-02-18 13:30:00,119.99,120.02,119.91,119.98,6993.0,119.1757,119.2055,119.0962,119.1657,6993.0
2025-02-18 13:35:00,120.0,120.07,119.95,119.95,6319.0,119.1856,119.2551,119.1359,119.1359,6319.0
2025-02-18 13:40:00,120.04,120.07,119.95,120.07,4460.0,119.2253,119.2551,119.1359,119.2551,4460.0
2025-02-18 13:45:00,120.03,120.26,119.98,120.26,9101.0,119.2154,119.4438,119.1657,119.4438,9101.0
2025-02-18 13:50:00,120.21,120.54,120.2,120.47,10054.0,119.3942,119.7219,119.3842,119.6524,10054.0
2025-02-18 13:55:00,120.53,120.74,120.43,120.67,10339.0,119.712,119.9206,119.6127,119.851,10339.0
2025-02-18 14:00:00,120.67,120.67,120.5,120.5,8994.0,119.851,119.851,119.6822,119.6822,8994.0
2025-02-18 14:05:00,120.46,120.47,120.16,120.34,6449.0,119.6425,119.6524,119.3445,119.5233,6449.0
2025-02-18 14:10:00,120.31,120.39,120.11,120.13,7625.0,119.4935,119.5729,119.2948,119.3147,7625.0
2025-02-18 14:15:00,120.19,120.24,120.12,120.18,67855.0,119.3743,119.424,119.3048,119.3644,67855.0
2025-02-18 14:20:00,120.2,120.32,120.12,120.32,9059.0,119.3842,119.5034,119.3048,119.5034,9059.0
2025-02-18 14:25:00,120.18,120.33,120.08,120.33,4337.0,119.3644,119.5134,119.265,119.5134,4337.0
2025-02-18 14:30:00,120.26,120.35,120.22,120.25,5159.0,119.4438,119.5332,119.4041,119.4339,5159.0
2025-02-18 14:35:00,120.29,120.36,120.24,120.27,6872.0,119.4736,119.5431,119.424,119.4538,6872.0
2025-02-18 14:40:00,120.27,120.29,120.14,120.19,6860.0,119.4538,119.4736,119.3246,119.3743,6860.0
2025-02-18 14:45:00,120.24,120.29,120.16,120.29,5604.0,119.424,119.4736,119.3445,119.4736,5604.0
2025-02-18 14:50:00,120.27,120.36,120.22,120.26,9722.0,119.4538,119.5431,119.4041,119.4438,9722.0
2025-02-18 14:55:00,120.27,120.32,120.24,120.26,4540.0,119.4538,119.5034,119.424,119.4438,4540.0
2025-02-18 15:00:00,120.25,120.3,120.1,120.18,6497.0,119.4339,119.4836,119.2849,119.3644,6497.0
2025-02-18 15:05:00,120.17,120.17,120.1,120.12,4547.0,119.3544,119.3544,119.2849,119.3048,4547.0
2025-02-18 15:10:00,120.15,120.21,120.08,120.17,10653.0,119.3346,119.3942,119.265,119.3544,10653.0
2025-02-18 15:15:00,120.17,120.41,120.17,120.41,7441.0,119.3544,119.5928,119.3544,119.5928,7441.0
2025-02-18 15:20:00,120.42,120.46,120.36,120.36,22781.0,119.6027,119.6425,119.5431,119.5431,22781.0
2025-02-18 15:25:00,120.37,120.44,120.14,120.21,29963.0,119.5531,119.6226,119.3246,119.3942,29963.0
2025-02-18 15:30:00,120.17,120.23,120.07,120.07,5600.0,119.3544,119.414,119.2551,119.2551,5600.0
2025-02-18 15:35:00,120.07,120.19,119.95,120.18,7916.0,119.2551,119.3743,119.1359,119.3644,7916.0
2025-02-18 15:40:00,120.09,120.19,120.05,120.14,8402.0,119.275,119.3743,119.2353,119.3246,8402.0
2025-02-18 15:45:00,120.14,120.33,120.14,120.25,9313.0,119.3246,119.5134,119.3246,119.4339,9313.0
2025-02-18 15:50:00,120.26,120.32,120.13,120.31,32142.0,119.4438,119.5034,119.3147,119.4935,32142.0
2025-02-18 15:55:00,120.29,120.57,120.16,120.57,109196.0,119.4736,119.7517,119.3445,119.7517,109196.0
2025-02-19 09:30:00,121.28,121.71,120.58,120.58,48613.0,120.4569,120.884,119.7617,119.7617,48613.0
2025-02-19 09:35:00,120.94,121.48,120.94,121.21,2018.0,120.1192,120.6555,120.1192,120.3874,2018.0
2025-02-19 09:40:00,121.26,121.59,121.07,121.5,9748.0,120.437,120.7648,120.2483,120.6754,9748.0
2025-02-19 09:45:00,121.58,121.63,121.26,121.29,27845.0,120.7549,120.8045,120.437,120.4668,27845.0
2025-02-19 09:50:00,121.39,121.63,121.37,121.52,5822.0,120.5662,120.8045,120.5463,120.6953,5822.0
2025-02-19 09:55:00,121.54,121.84,121.45,121.75,4162.0,120.7151,121.0131,120.6258,120.9237,4162.0
2025-02-19 10:00:00,121.75,121.98,121.61,121.94,7476.0,120.9237,121.1522,120.7847,121.1124,7476.0
2025-02-19 10:05:00,121.94,122.18,121.8,122.02,6468.0,121.1124,121.3508,120.9734,121.1919,6468.0
2025-02-19 10:10:00,121.96,122.06,121.81,122.01,3484.0,121.1323,121.2316,120.9833,121.1819,3484.0
2025-02-19 10:15:00,121.96,122.22,121.96,122.17,7243.0,121.1323,121.3905,121.1323,121.3409,7243.0
2025-02-19 10:20:00,122.22,122.22,122.03,122.09,4037.0,121.3905,121.3905,121.2018,121.2614,4037.0
2025-02-19 10:25:00,122.15,122.4,122.01,122.26,14111.0,121.321,121.5693,121.1819,121.4303,14111.0
2025-02-19 10:30:00,122.29,122.38,122.13,122.37,6515.0,121.46,121.5494,121.3011,121.5395,6515.0
2025-02-19 10:35:00,122.31,122.31,122.11,122.12,8851.0,121.4799,121.4799,121.2813,121.2912,8851.0
2025-02-19 10:40:00,122.08,122.12,121.84,122.01,6799.0,121.2515,121.2912,121.0131,121.1819,6799.0
2025-02-19 10:45:00,121.98,122.1,121.71,122.01,42750.0,121.1522,121.2713,120.884,121.1819,42750.0
2025-02-19 10:50:00,121.95,122.52,121.95,122.52,8032.0,121.1224,121.6885,121.1224,121.6885,8032.0
2025-02-19 10:55:00,122.49,122.63,122.23,122.41,7975.0,121.6587,121.7977,121.4005,121.5792,7975.0
2025-02-19 11:00:00,122.48,122.63,122.42,122.56,5984.0,121.6488,121.7977,121.5892,121.7282,5984.0
2025-02-19 11:05:00,122.56,122.62,122.46,122.46,1949.0,121.7282,121.7878,121.6289,121.6289,1949.0
2025-02-19 11:10:00,122.44,122.62,122.25,122.25,3624.0,121.609,121.7878,121.4203,121.4203,3624.0
2025-02-19 11:15:00,122.19,122.45,122.19,122.43,78500.0,121.3607,121.619,121.3607,121.5991,78500.0
2025-02-19 11:20:00,122.41,122.62,122.4,122.57,4299.0,121.5792,121.7878,121.5693,121.7381,4299.0
2025-02-19 11:25:00,122.66,122.88,122.66,122.82,6210.0,121.8275,122.046,121.8275,121.9865,6210.0
2025-02-19 11:30:00,122.82,123.01,122.82,122.98,11027.0,121.9865,122.1752,121.9865,122.1454,11027.0
2025-02-19 11:35:00,123.02,123.23,122.99,123.03,18815.0,122.1851,122.3937,122.1553,122.195,18815.0
2025-02-19 11:40:00,123.07,123.18,123.02,123.16,9051.0,122.2348,122.344,122.1851,122.3241,9051.0
2025-02-19 11:45:00,123.16,123.2,123.0,123.04,12091.0,122.3241,122.3639,122.1652,122.205,12091.0
2025-02-19 11:50:00,123.03,123.15,122.99,123.07,10336.0,122.195,122.3142,122.1553,122.2348,10336.0
2025-02-19 11:55:00,123.02,123.07,122.84,122.93,4121.0,122.1851,122.2348,122.0063,122.0957,4121.0
2025-02-19 12:00:00,122.84,123.09,122.8,123.09,11011.0,122.0063,122.2546,121.9666,122.2546,11011.0
2025-02-19 12:05:00,123.13,123.18,122.98,123.0,8512.0,122.2943,122.344,122.1454,122.1652,8512.0
2025-02-19 12:10:00,122.96,122.97,122.66,122.72,3973.0,122.1255,122.1354,121.8275,121.8871,3973.0
2025-02-19 12:15:00,122.72,122.79,122.63,122.77,5102.0,121.8871,121.9567,121.7977,121.9368,5102.0
2025-02-19 12:20:00,122.7,122.85,122.62,122.63,6775.0,121.8673,122.0162,121.7878,121.7977,6775.0
2025-02-19 12:25:00,122.64,122.7,122.56,122.7,4958.0,121.8077,121.8673,121.7282,121.8673,4958.0
2025-02-19 12:30:00,122.7,122.7,122.48,122.59,5151.0,121.8673,121.8673,121.6488,121.758,5151.0
2025-02-19 12:35:00,122.62,122.67,122.57,122.58,4766.0,121.7878,121.8375,121.7381,121.7481,4766.0
2025-02-19 12:40:00,122.58,122.66,122.4,122.66,5155.0,121.7481,121.8275,121.5693,121.8275,5155.0
2025-02-19 12:45:00,122.65,122.68,122.59,122.68,3035.0,121.8176,121.8474,121.758,121.8474,3035.0
2025-02-19 12:50:00,122.68,122.83,122.65,122.79,5128.0,121.8474,121.9964,121.8176,121.9567,5128.0
2025-02-19 12:55:00,122.79,123.04,122.78,122.98,11297.0,121.9567,122.205,121.9467,122.1454,11297.0
2025-02-19 13:00:00,123.0,123.0,122.91,122.97,7316.0,122.1652,122.1652,122.0758,122.1354,7316.0
2025-02-19 13:05:00,122.95,123.02,122.94,123.01,4581.0,122.1156,122.1851,122.1056,122.1752,4581.0
2025-02-19 13:10:00,122.97,123.05,122.86,123.0,14774.0,122.1354,122.2149,122.0262,122.1652,14774.0
2025-02-19 13:15:00,123.03,123.23,123.03,123.22,3236.0,122.195,122.3937,122.195,122.3837,3236.0
2025-02-19 13:20:00,123.2,123.26,123.16,123.23,10583.0,122.3639,122.4235,122.3241,122.3937,10583.0
2025-02-19 13:25:00,123.23,123.28,123.21,123.27,5018.0,122.3937,122.4433,122.3738,122.4334,5018.0
2025-02-19 13:30:00,123.3,123.5,123.28,123.47,6144.0,122.4632,122.6618,122.4433,122.632,6144.0
2025-02-19 13:35:00,123.5,123.55,123.46,123.49,5141.0,122.6618,122.7115,122.6221,122.6519,5141.0
2025-02-19 13:40:00,123.48,123.52,123.38,123.4,5450.0,122.642,122.6817,122.5427,122.5625,5450.0
2025-02-19 13:45:00,123.37,123.5,123.36,123.37,5840.0,122.5327,122.6618,122.5228,122.5327,5840.0
2025-02-19 13:50:00,123.37,123.37,123.1,123.14,5304.0,122.5327,122.5327,122.2646,122.3043,5304.0
2025-02-19 13:55:00,123.15,123.18,122.92,122.98,2215.0,122.3142,122.344,122.0858,122.1454,2215.0
2025-02-19 14:00:00,122.94,122.98,122.91,122.97,3059.0,122.1056,122.1454,122.0758,122.1354,3059.0
2025-02-19 14:05:00,122.94,123.0,122.85,122.87,5508.0,122.1056,122.1652,122.0162,122.0361,5508.0
2025-02-19 14:10:00,122.86,123.16,122.83,123.16,4838.0,122.0262,122.3241,121.9964,122.3241,4838.0
2025-02-19 14:15:00,123.19,123.19,123.11,123.14,1850.0,122.3539,122.3539,122.2745,122.3043,1850.0
2025-02-19 14:20:00,123.14,123.21,123.12,123.15,34141.0,122.3043,122.3738,122.2844,122.3142,34141.0
2025-02-19 14:25:00,123.11,123.21,123.07,123.14,4610.0,122.2745,122.3738,122.2348,122.3043,4610.0
2025-02-19 14:30:00,123.15,123.28,123.03,123.23,10008.0,122.3142,122.4433,122.195,122.3937,10008.0
2025-02-19 14:35:00,123.2,123.24,123.12,123.13,1330.0,122.3639,122.4036,122.2844,122.2943,1330.0
2025-02-19 14:40:00,123.14,123.22,123.09,123.14,6859.0,122.3043,122.3837,122.2546,122.3043,6859.0
2025-02-19 14:45:00,123.11,123.22,123.08,123.21,8742.0,122.2745,122.3837,122.2447,122.3738,8742.0
2025-02-19 14:50:00,123.24,123.37,123.23,123.26,9036.0,122.4036,122.5327,122.3937,122.4235,9036.0
2025-02-19 14:55:00,123.19,123.3,123.13,123.3,3091.0,122.3539,122.4632,122.2943,122.4632,3091.0
2025-02-19 15:00:00,123.25,123.32,123.23,123.31,8143.0,122.4135,122.4831,122.3937,122.4731,8143.0
2025-02-19 15:05:00,123.31,123.51,123.3,123.42,16630.0,122.4731,122.6718,122.4632,122.5824,16630.0
2025-02-19 15:10:00,123.47,123.54,123.4,123.54,5667.0,122.632,122.7016,122.5625,122.7016,5667.0
2025-02-19 15:15:00,123.46,123.56,123.43,123.45,8330.0,122.6221,122.7214,122.5923,122.6122,8330.0
2025-02-19 15:20:00,123.48,123.49,123.39,123.44,20302.0,122.642,122.6519,122.5526,122.6022,20302.0
2025-02-19 15:25:00,123.44,123.48,123.0,123.14,55523.0,122.6022,122.642,122.1652,122.3043,55523.0
2025-02-19 15:30:00,123.2,123.42,123.18,123.39,13480.0,122.3639,122.5824,122.344,122.5526,13480.0
2025-02-19 15:35:00,123.37,123.66,123.36,123.66,18066.0,122.5327,122.8208,122.5228,122.8208,18066.0
2025-02-19 15:40:00,123.66,123.85,123.63,123.74,15560.0,122.8208,123.0095,122.791,122.9002,15560.0
2025-02-19 15:45:00,123.72,123.88,123.72,123.76,14472.0,122.8803,123.0393,122.8803,122.9201,14472.0
2025-02-19 15:50:00,123.79,124.17,123.69,124.08,92644.0,122.9499,123.3273,122.8505,123.2379,92644.0
2025-02-19 15:55:00,124.12,124.72,124.08,124.51,193001.0,123.2776,123.8736,123.2379,123.665,193001.0
2025-02-20 09:30:00,124.68,125.49,123.83,123.83,48400.0,123.8338,124.6383,122.9896,122.9896,48400.0
2025-02-20 09:35:00,123.82,124.04,123.44,123.44,11772.0,122.9797,123.1982,122.6022,122.6022,11772.0
2025-02-20 09:40:00,123.24,123.63,123.0,123.63,12478.0,122.4036,122.791,122.1652,122.791,12478.0
2025-02-20 09:45:00,123.47,123.83,123.17,123.21,8532.0,122.632,122.9896,122.3341,122.3738,8532.0
2025-02-20 09:50:00,123.3,123.36,122.91,123.17,7769.0,122.4632,122.5228,122.0758,122.3341,7769.0
2025-02-20 09:55:00,123.28,123.29,122.44,122.5,59028.0,122.4433,122.4533,121.609,121.6686,59028.0
2025-02-20 10:00:00,122.48,122.55,121.87,122.53,50087.0,121.6488,121.7183,121.0429,121.6984,50087.0
2025-02-20 10:05:00,122.59,122.61,122.4,122.59,22892.0,121.758,121.7779,121.5693,121.758,22892.0
2025-02-20 10:10:00,122.53,123.33,122.37,123.23,15049.0,121.6984,122.493,121.5395,122.3937,15049.0
2025-02-20 10:15:00,123.17,123.26,122.85,123.2,7656.0,122.3341,122.4235,122.0162,122.3639,7656.0
2025-02-20 10:20:00,123.13,123.33,123.1,123.29,3592.0,122.2943,122.493,122.2646,122.4533,3592.0
2025-02-20 10:25:00,123.41,123.56,123.41,123.45,1977.0,122.5724,122.7214,122.5724,122.6122,1977.0
2025-02-20 10:30:00,123.39,123.51,123.13,123.18,3584.0,122.5526,122.6718,122.2943,122.344,3584.0
2025-02-20 10:35:00,123.18,123.19,122.9,122.9,2398.0,122.344,122.3539,122.0659,122.0659,2398.0
2025-02-20 10:40:00,122.79,123.09,122.79,123.02,5451.0,121.9567,122.2546,121.9567,122.1851,5451.0
2025-02-20 10:45:00,123.02,123.02,122.76,122.9,8088.0,122.1851,122.1851,121.9269,122.0659,8088.0
2025-02-20 10:50:00,122.9,122.91,122.7,122.7,4247.0,122.0659,122.0758,121.8673,121.8673,4247.0
2025-02-20 10:55:00,122.77,122.91,122.66,122.69,15629.0,121.9368,122.0758,121.8275,121.8573,15629.0
2025-02-20 11:00:00,122.78,122.92,122.78,122.8,4012.0,121.9467,122.0858,121.9467,121.9666,4012.0
2025-02-20 11:05:00,122.79,122.96,122.76,122.91,2907.0,121.9567,122.1255,121.9269,122.0758,2907.0
2025-02-20 11:10:00,122.96,123.06,122.94,123.01,3772.0,122.1255,122.2248,122.1056,122.1752,3772.0
2025-02-20 11:15:00,123.01,123.01,122.44,122.49,6412.0,122.1752,122.1752,121.609,121.6587,6412.0
2025-02-20 11:20:00,122.54,122.79,122.54,122.79,6478.0,121.7084,121.9567,121.7084,121.9567,6478.0
2025-02-20 11:25:00,122.78,122.86,122.64,122.68,4018.0,121.9467,122.0262,121.8077,121.8474,4018.0
2025-02-20 11:30:00,122.78,122.85,122.69,122.72,2953.0,121.9467,122.0162,121.8573,121.8871,2953.0
2025-02-20 11:35:00,122.65,123.04,122.65,123.04,2634.0,121.8176,122.205,121.8176,122.205,2634.0
2025-02-20 11:40:00,123.0,123.07,122.93,123.01,2062.0,122.1652,122.2348,122.0957,122.1752,2062.0
2025-02-20 11:45:00,123.01,123.02,122.87,122.9,3171.0,122.1752,122.1851,122.0361,122.0659,3171.0
2025-02-20 11:50:00,122.96,123.0,122.82,122.98,2644.0,122.1255,122.1652,121.9865,122.1454,2644.0
2025-02-20 11:55:00,122.8,122.88,122.75,122.88,2010.0,121.9666,122.046,121.9169,122.046,2010.0
2025-02-20 12:00:00,122.86,123.2,122.81,123.17,4200.0,122.0262,122.3639,121.9765,122.3341,4200.0
2025-02-20 12:05:00,123.27,123.31,123.15,123.23,3355.0,122.4334,122.4731,122.3142,122.3937,3355.0
2025-02-20 12:10:00,123.23,123.3,123.15,123.3,2300.0,122.3937,122.4632,122.3142,122.4632,2300.0
2025-02-20 12:15:00,123.32,123.33,123.3,123.32,1100.0,122.4831,122.493,122.4632,122.4831,1100.0
2025-02-20 12:20:00,123.36,123.5,123.32,123.5,2341.0,122.5228,122.6618,122.4831,122.6618,2341.0
2025-02-20 12:25:00,123.48,123.63,123.44,123.45,4688.0,122.642,122.791,122.6022,122.6122,4688.0
2025-02-20 12:30:00,123.5,123.55,123.43,123.53,14409.0,122.6618,122.7115,122.5923,122.6916,14409.0
2025-02-20 12:35:00,123.55,123.58,123.46,123.51,3906.0,122.7115,122.7413,122.6221,122.6718,3906.0
2025-02-20 12:40:00,123.47,123.55,123.46,123.53,2727.0,122.632,122.7115,122.6221,122.6916,2727.0
2025-02-20 12:45:00,123.51,123.56,123.4,123.4,4000.0,122.6718,122.7214,122.5625,122.5625,4000.0
2025-02-20 12:50:00,123.42,123.51,123.42,123.47,1506.0,122.5824,122.6718,122.5824,122.632,1506.0
2025-02-20 12:55:00,123.48,123.49,123.15,123.22,1760.0,122.642,122.6519,122.3142,122.3837,1760.0
2025-02-20 13:00:00,123.22,123.3,123.06,123.11,2259.0,122.3837,122.4632,122.2248,122.2745,2259.0
2025-02-20 13:05:00,123.09,123.11,123.04,123.06,1374.0,122.2546,122.2745,122.205,122.2248,1374.0
2025-02-20 13:10:00,123.06,123.16,123.0,123.16,2947.0,122.2248,122.3241,122.1652,122.3241,2947.0
2025-02-20 13:15:00,123.09,123.18,123.04,123.15,3574.0,122.2546,122.344,122.205,122.3142,3574.0
2025-02-20 13:20:00,123.2,123.21,122.92,122.94,3633.0,122.3639,122.3738,122.0858,122.1056,3633.0
2025-02-20 13:25:00,122.97,123.06,122.97,123.0,2625.0,122.1354,122.2248,122.1354,122.1652,2625.0
2025-02-20 13:30:00,123.0,123.14,122.94,123.14,3792.0,122.1652,122.3043,122.1056,122.3043,3792.0
2025-02-20 13:35:00,123.11,123.12,122.95,123.08,2486.0,122.2745,122.2844,122.1156,122.2447,2486.0
2025-02-20 13:40:00,123.02,123.13,123.02,123.13,1374.0,122.1851,122.2943,122.1851,122.2943,1374.0
2025-02-20 13:45:00,123.09,123.2,123.04,123.09,2995.0,122.2546,122.3639,122.205,122.2546,2995.0
2025-02-20 13:50:00,123.09,123.09,123.02,123.03,1000.0,122.2546,122.2546,122.1851,122.195,1000.0
2025-02-20 13:55:00,123.03,123.14,123.02,123.14,2881.0,122.195,122.3043,122.1851,122.3043,2881.0
2025-02-20 14:00:00,123.12,123.2,123.05,123.17,2734.0,122.2844,122.3639,122.2149,122.3341,2734.0
2025-02-20 14:05:00,123.18,123.25,123.11,123.12,2318.0,122.344,122.4135,122.2745,122.2844,2318.0
2025-02-20 14:10:00,123.19,123.2,123.14,123.2,700.0,122.3539,122.3639,122.3043,122.3639,700.0
2025-02-20 14:15:00,123.3,123.32,123.21,123.31,3470.0,122.4632,122.4831,122.3738,122.4731,3470.0
2025-02-20 14:20:00,123.31,123.32,123.26,123.27,857.0,122.4731,122.4831,122.4235,122.4334,857.0
2025-02-20 14:25:00,123.23,123.36,123.22,123.36,3775.0,122.3937,122.5228,122.3837,122.5228,3775.0
2025-02-20 14:30:00,123.38,123.39,123.25,123.3,4876.0,122.5427,122.5526,122.4135,122.4632,4876.0
2025-02-20 14:35:00,123.28,123.29,123.13,123.14,3058.0,122.4433,122.4533,122.2943,122.3043,3058.0
2025-02-20 14:40:00,123.18,123.48,123.18,123.48,3738.0,122.344,122.642,122.344,122.642,3738.0
2025-02-20 14:45:00,123.48,123.68,123.45,123.68,8124.0,122.642,122.8406,122.6122,122.8406,8124.0
2025-02-20 14:50:00,123.69,123.76,123.58,123.75,7239.0,122.8505,122.9201,122.7413,122.9101,7239.0
2025-02-20 14:55:00,123.66,123.79,123.66,123.76,1640.0,122.8208,122.9499,122.8208,122.9201,1640.0
2025-02-20 15:00:00,123.75,123.99,123.75,123.95,9706.0,122.9101,123.1485,122.9101,123.1088,9706.0
2025-02-20 15:05:00,123.93,124.07,123.85,124.07,8399.0,123.0889,123.228,123.0095,123.228,8399.0
2025-02-20 15:10:00,124.0,124.02,123.88,123.98,5443.0,123.1584,123.1783,123.0393,123.1386,5443.0
2025-02-20 15:15:00,123.98,124.12,123.98,124.09,4558.0,123.1386,123.2776,123.1386,123.2478,4558.0
2025-02-20 15:20:00,124.13,124.23,124.1,124.14,3800.0,123.2876,123.3869,123.2578,123.2975,3800.0
2025-02-20 15:25:00,124.09,124.18,124.09,124.18,7180.0,123.2478,123.3372,123.2478,123.3372,7180.0
2025-02-20 15:30:00,124.16,124.37,123.98,124.0,38599.0,123.3174,123.5259,123.1386,123.1584,38599.0
2025-02-20 15:35:00,124.02,124.14,123.98,124.11,8416.0,123.1783,123.2975,123.1386,123.2677,8416.0
2025-02-20 15:40:00,124.11,124.37,124.11,124.36,6071.0,123.2677,123.5259,123.2677,123.516,6071.0
2025-02-20 15:45:00,124.33,124.54,124.29,124.48,11438.0,123.4862,123.6948,123.4465,123.6352,11438.0
2025-02-20 15:50:00,124.53,124.93,124.38,124.6,69584.0,123.6848,124.0821,123.5359,123.7544,69584.0
2025-02-20 15:55:00,124.54,124.69,124.23,124.55,143138.0,123.6948,123.8438,123.3869,123.7047,143138.0
2025-02-21 09:30:00,125.36,125.36,124.67,124.75,69956.0,124.5092,124.5092,123.8239,123.9034,69956.0
2025-02-21 09:35:00,124.55,125.17,124.49,124.98,7806.0,123.7047,124.3205,123.6451,124.1318,7806.0
2025-02-21 09:40:00,124.86,124.87,124.64,124.81,1281.0,124.0126,124.0225,123.7941,123.9629,1281.0
2025-02-21 09:45:00,124.92,125.32,124.9,125.21,3846.0,124.0722,124.4695,124.0523,124.3602,3846.0
2025-02-21 09:50:00,125.0,125.67,124.84,125.6,8413.0,124.1517,124.8171,123.9927,124.7476,8413.0
2025-02-21 09:55:00,125.57,125.92,125.55,125.83,9574.0,124.7178,125.0654,124.6979,124.976,9574.0
2025-02-21 10:00:00,125.74,126.39,125.59,126.35,22012.0,124.8866,125.5322,124.7377,125.4925,22012.0
2025-02-21 10:05:00,126.33,126.64,126.18,126.55,14054.0,125.4726,125.7805,125.3236,125.6911,14054.0
2025-02-21 10:10:00,126.44,126.96,126.25,126.49,19664.0,125.5819,126.0984,125.3932,125.6315,19664.0
2025-02-21 10:15:00,126.58,126.63,125.98,126.25,9150.0,125.7209,125.7706,125.125,125.3932,9150.0
2025-02-21 10:20:00,126.14,126.14,125.69,125.69,13488.0,125.2839,125.2839,124.837,124.837,13488.0
2025-02-21 10:25:00,125.75,125.9,125.56,125.67,8039.0,124.8966,125.0455,124.7079,124.8171,8039.0
2025-02-21 10:30:00,125.59,125.83,125.42,125.61,7833.0,124.7377,124.976,124.5688,124.7575,7833.0
2025-02-21 10:35:00,125.61,125.67,125.46,125.47,8092.0,124.7575,124.8171,124.6085,124.6185,8092.0
2025-02-21 10:40:00,125.37,125.6,125.23,125.26,11563.0,124.5191,124.7476,124.3801,124.4099,11563.0
2025-02-21 10:45:00,125.33,125.45,125.19,125.38,9361.0,124.4794,124.5986,124.3404,124.5291,9361.0
2025-02-21 10:50:00,125.28,125.39,124.75,124.8,34244.0,124.4298,124.539,123.9034,123.953,34244.0
2025-02-21 10:55:00,124.67,125.08,124.63,125.07,7888.0,123.8239,124.2311,123.7842,124.2212,7888.0
2025-02-21 11:00:00,125.07,125.33,125.07,125.18,10310.0,124.2212,124.4794,124.2212,124.3304,10310.0
2025-02-21 11:05:00,125.23,125.64,125.16,125.22,20450.0,124.3801,124.7873,124.3106,124.3702,20450.0
2025-02-21 11:10:00,125.22,125.76,125.1,125.74,14465.0,124.3702,124.9065,124.251,124.8866,14465.0
2025-02-21 11:15:00,125.77,125.81,125.46,125.7,15226.0,124.9164,124.9562,124.6085,124.8469,15226.0
2025-02-21 11:20:00,125.64,125.84,125.58,125.69,8002.0,124.7873,124.986,124.7277,124.837,8002.0
2025-02-21 11:25:00,125.69,125.75,125.5,125.61,12735.0,124.837,124.8966,124.6483,124.7575,12735.0
2025-02-21 11:30:00,125.59,125.99,125.49,125.99,9579.0,124.7377,125.1349,124.6383,125.1349,9579.0
2025-02-21 11:35:00,125.97,126.05,125.79,125.91,9794.0,125.1151,125.1945,124.9363,125.0555,9794.0
2025-02-21 11:40:00,125.91,125.94,125.73,125.77,8274.0,125.0555,125.0853,124.8767,124.9164,8274.0
2025-02-21 11:45:00,125.73,125.85,125.57,125.84,9432.0,124.8767,124.9959,124.7178,124.986,9432.0
2025-02-21 11:50:00,125.82,126.0,125.77,125.93,6574.0,124.9661,125.1449,124.9164,125.0753,6574.0
2025-02-21 11:55:00,125.97,126.13,125.86,126.06,9160.0,125.1151,125.274,125.0058,125.2045,9160.0
2025-02-21 12:00:00,126.06,126.17,125.98,126.07,6812.0,125.2045,125.3137,125.125,125.2144,6812.0
2025-02-21 12:05:00,126.07,126.14,125.97,126.03,4818.0,125.2144,125.2839,125.1151,125.1747,4818.0
2025-02-21 12:10:00,126.06,126.07,125.64,125.73,10332.0,125.2045,125.2144,124.7873,124.8767,10332.0
2025-02-21 12:15:00,125.7,125.71,125.48,125.55,11604.0,124.8469,124.8568,124.6284,124.6979,11604.0
2025-02-21 12:20:00,125.44,125.52,125.29,125.45,7890.0,124.5887,124.6681,124.4397,124.5986,7890.0
2025-02-21 12:25:00,125.46,125.57,125.4,125.52,20182.0,124.6085,124.7178,124.5489,124.6681,20182.0
2025-02-21 12:30:00,125.52,125.52,125.14,125.14,45738.0,124.6681,124.6681,124.2907,124.2907,45738.0
2025-02-21 12:35:00,125.21,125.22,125.08,125.11,21015.0,124.3602,124.3702,124.2311,124.2609,21015.0
2025-02-21 12:40:00,125.11,125.34,125.07,125.34,13027.0,124.2609,124.4894,124.2212,124.4894,13027.0
2025-02-21 12:45:00,125.35,125.35,125.09,125.13,19062.0,124.4993,124.4993,124.241,124.2808,19062.0
2025-02-21 12:50:00,125.16,125.24,124.92,125.22,18957.0,124.3106,124.39,124.0722,124.3702,18957.0
2025-02-21 12:55:00,125.24,125.24,124.53,124.62,19823.0,124.39,124.39,123.6848,123.7742,19823.0
2025-02-21 13:00:00,124.66,124.79,124.43,124.79,20039.0,123.814,123.9431,123.5855,123.9431,20039.0
2025-02-21 13:05:00,124.79,124.81,124.54,124.54,14219.0,123.9431,123.9629,123.6948,123.6948,14219.0
2025-02-21 13:10:00,124.49,124.57,124.25,124.57,6388.0,123.6451,123.7246,123.4067,123.7246,6388.0
2025-02-21 13:15:00,124.58,124.74,124.42,124.45,16602.0,123.7345,123.8934,123.5756,123.6054,16602.0
2025-02-21 13:20:00,124.45,124.58,124.34,124.48,7357.0,123.6054,123.7345,123.4961,123.6352,7357.0
2025-02-21 13:25:00,124.46,124.58,124.3,124.34,8060.0,123.6153,123.7345,123.4564,123.4961,8060.0
2025-02-21 13:30:00,124.34,124.37,124.15,124.3,12789.0,123.4961,123.5259,123.3074,123.4564,12789.0
2025-02-21 13:35:00,124.3,124.68,124.24,124.42,11958.0,123.4564,123.8338,123.3968,123.5756,11958.0
2025-02-21 13:40:00,124.47,124.69,124.37,124.69,27187.0,123.6253,123.8438,123.5259,123.8438,27187.0
2025-02-21 13:45:00,124.7,124.9,124.7,124.85,20684.0,123.8537,124.0523,123.8537,124.0027,20684.0
2025-02-21 13:50:00,124.9,125.0,124.64,124.73,30369.0,124.0523,124.1517,123.7941,123.8835,30369.0
2025-02-21 13:55:00,124.7,124.7,124.38,124.53,41943.0,123.8537,123.8537,123.5359,123.6848,41943.0
2025-02-21 14:00:00,124.48,124.55,124.25,124.25,22607.0,123.6352,123.7047,123.4067,123.4067,22607.0
2025-02-21 14:05:00,124.29,124.35,124.13,124.14,12030.0,123.4465,123.5061,123.2876,123.2975,12030.0
2025-02-21 14:10:00,124.16,124.35,123.99,124.33,9516.0,123.3174,123.5061,123.1485,123.4862,9516.0
2025-02-21 14:15:00,124.29,124.35,123.99,124.08,14684.0,123.4465,123.5061,123.1485,123.2379,14684.0
2025-02-21 14:20:00,124.02,124.14,123.85,124.14,98083.0,123.1783,123.2975,123.0095,123.2975,98083.0
2025-02-21 14:25:00,124.1,124.18,123.7,123.71,20308.0,123.2578,123.3372,122.8605,122.8704,20308.0
2025-02-21 14:30:00,123.71,123.99,123.7,123.93,9752.0,122.8704,123.1485,122.8605,123.0889,9752.0
2025-02-21 14:35:00,123.97,124.08,123.82,123.94,24389.0,123.1286,123.2379,122.9797,123.0989,24389.0
2025-02-21 14:40:00,123.88,123.88,123.69,123.76,12738.0,123.0393,123.0393,122.8505,122.9201,12738.0
2025-02-21 14:45:00,123.83,123.83,123.46,123.48,18912.0,122.9896,122.9896,122.6221,122.642,18912.0
2025-02-21 14:50:00,123.55,123.93,123.49,123.58,15089.0,122.7115,123.0889,122.6519,122.7413,15089.0
2025-02-21 14:55:00,123.58,123.69,123.42,123.47,9838.0,122.7413,122.8505,122.5824,122.632,9838.0
2025-02-21 15:00:00,123.42,123.63,123.36,123.58,9708.0,122.5824,122.791,122.5228,122.7413,9708.0
2025-02-21 15:05:00,123.58,123.73,123.48,123.57,10375.0,122.7413,122.8903,122.642,122.7314,10375.0
2025-02-21 15:10:00,123.53,123.74,123.44,123.72,11372.0,122.6916,122.9002,122.6022,122.8803,11372.0
2025-02-21 15:15:00,123.76,124.17,123.75,124.17,21199.0,122.9201,123.3273,122.9101,123.3273,21199.0
2025-02-21 15:20:00,124.13,124.43,124.12,124.32,19049.0,123.2876,123.5855,123.2776,123.4763,19049.0
2025-02-21 15:25:00,124.33,124.36,124.22,124.33,15831.0,123.4862,123.516,123.377,123.4862,15831.0
2025-02-21 15:30:00,124.36,124.62,124.36,124.5,21440.0,123.516,123.7742,123.516,123.6551,21440.0
2025-02-21 15:35:00,124.53,124.57,124.31,124.41,24018.0,123.6848,123.7246,123.4663,123.5657,24018.0
2025-02-21 15:40:00,124.43,124.49,124.28,124.28,32888.0,123.5855,123.6451,123.4365,123.4365,32888.0
2025-02-21 15:45:00,124.27,124.27,124.14,124.23,34491.0,123.4266,123.4266,123.2975,123.3869,34491.0
2025-02-21 15:50:00,124.27,124.82,124.24,124.77,85397.0,123.4266,123.9729,123.3968,123.9232,85397.0
2025-02-21 15:55:00,124.77,124.77,124.33,124.45,250785.0,123.9232,123.9232,123.4862,123.6054,250785.0
2025-02-24 09:30:00,124.71,125.35,123.61,123.62,45871.0,123.8636,124.4993,122.7711,122.781,45871.0
2025-02-24 09:35:00,123.89,123.89,122.9,123.73,12770.0,123.0492,123.0492,122.0659,122.8903,12770.0
2025-02-24 09:40:00,123.95,124.08,123.57,123.89,11556.0,123.1088,123.2379,122.7314,123.0492,11556.0
2025-02-24 09:45:00,123.89,124.19,123.45,123.99,25930.0,123.0492,123.3472,122.6122,123.1485,25930.0
2025-02-24 09:50:00,124.06,124.06,122.99,123.37,38267.0,123.218,123.218,122.1553,122.5327,38267.0
2025-02-24 09:55:00,123.41,123.52,123.02,123.1,57282.0,122.5724,122.6817,122.1851,122.2646,57282.0
2025-02-24 10:00:00,123.18,123.3,121.97,122.18,95072.0,122.344,122.4632,121.1422,121.3508,95072.0
2025-02-24 10:05:00,122.07,122.12,121.17,121.93,22456.0,121.2415,121.2912,120.3477,121.1025,22456.0
2025-02-24 10:10:00,121.92,123.43,121.92,123.33,19427.0,121.0926,122.5923,121.0926,122.493,19427.0
2025-02-24 10:15:00,123.3,123.86,123.23,123.23,11226.0,122.4632,123.0194,122.3937,122.3937,11226.0
2025-02-24 10:20:00,123.33,123.59,123.33,123.51,9862.0,122.493,122.7512,122.493,122.6718,9862.0
2025-02-24 10:25:00,123.39,123.4,122.89,122.89,3570.0,122.5526,122.5625,122.056,122.056,3570.0
2025-02-24 10:30:00,122.92,122.95,122.72,122.79,11799.0,122.0858,122.1156,121.8871,121.9567,11799.0
2025-02-24 10:35:00,122.78,122.82,122.41,122.44,6920.0,121.9467,121.9865,121.5792,121.609,6920.0
2025-02-24 10:40:00,122.25,122.81,122.25,122.46,17103.0,121.4203,121.9765,121.4203,121.6289,17103.0
2025-02-24 10:45:00,122.45,122.63,122.09,122.28,5562.0,121.619,121.7977,121.2614,121.4501,5562.0
2025-02-24 10:50:00,122.28,122.38,121.99,122.16,6271.0,121.4501,121.5494,121.1621,121.3309,6271.0
2025-02-24 10:55:00,122.08,122.69,121.87,122.59,12457.0,121.2515,121.8573,121.0429,121.758,12457.0
2025-02-24 11:00:00,122.52,122.91,122.49,122.78,12381.0,121.6885,122.0758,121.6587,121.9467,12381.0
2025-02-24 11:05:00,122.81,123.05,122.7,122.94,32230.0,121.9765,122.2149,121.8673,122.1056,32230.0
2025-02-24 11:10:00,122.95,123.15,122.94,123.01,5234.0,122.1156,122.3142,122.1056,122.1752,5234.0
2025-02-24 11:15:00,122.97,123.46,122.96,123.46,6685.0,122.1354,122.6221,122.1255,122.6221,6685.0
2025-02-24 11:20:00,123.5,124.04,123.5,124.03,8506.0,122.6618,123.1982,122.6618,123.1882,8506.0
2025-02-24 11:25:00,124.09,124.5,123.99,123.99,12950.0,123.2478,123.6551,123.1485,123.1485,12950.0
2025-02-24 11:30:00,124.0,124.1,123.9,124.05,7110.0,123.1584,123.2578,123.0591,123.2081,7110.0
2025-02-24 11:35:00,124.0,124.07,123.64,123.64,5979.0,123.1584,123.228,122.8009,122.8009,5979.0
2025-02-24 11:40:00,123.66,124.05,123.63,123.63,15847.0,122.8208,123.2081,122.791,122.791,15847.0
2025-02-24 11:45:00,123.69,124.02,123.6,123.9,8785.0,122.8505,123.1783,122.7612,123.0591,8785.0
2025-02-24 11:50:00,123.9,124.19,123.79,124.03,6620.0,123.0591,123.3472,122.9499,123.1882,6620.0
2025-02-24 11:55:00,124.04,124.05,123.81,123.9,4922.0,123.1982,123.2081,122.9697,123.0591,4922.0
2025-02-24 12:00:00,123.9,123.96,123.78,123.83,7910.0,123.0591,123.1187,122.9399,122.9896,7910.0
2025-02-24 12:05:00,123.89,123.89,123.62,123.7,5788.0,123.0492,123.0492,122.781,122.8605,5788.0
2025-02-24 12:10:00,123.66,124.02,123.66,123.97,14871.0,122.8208,123.1783,122.8208,123.1286,14871.0
2025-02-24 12:15:00,124.0,124.32,124.0,124.26,4049.0,123.1584,123.4763,123.1584,123.4167,4049.0
2025-02-24 12:20:00,124.28,124.28,123.95,124.05,4864.0,123.4365,123.4365,123.1088,123.2081,4864.0
2025-02-24 12:25:00,124.05,124.14,123.91,124.07,8151.0,123.2081,123.2975,123.0691,123.228,8151.0
2025-02-24 12:30:00,124.04,124.07,123.79,123.8,5751.0,123.1982,123.228,122.9499,122.9598,5751.0
2025-02-24 12:35:00,123.79,123.91,123.79,123.86,3047.0,122.9499,123.0691,122.9499,123.0194,3047.0
2025-02-24 12:40:00,123.93,124.11,123.88,123.96,7817.0,123.0889,123.2677,123.0393,123.1187,7817.0
2025-02-24 12:45:00,123.96,124.07,123.81,124.03,8578.0,123.1187,123.228,122.9697,123.1882,8578.0
2025-02-24 12:50:00,123.98,124.05,123.82,123.98,8318.0,123.1386,123.2081,122.9797,123.1386,8318.0
2025-02-24 12:55:00,124.0,124.23,123.99,124.04,6371.0,123.1584,123.3869,123.1485,123.1982,6371.0
2025-02-24 13:00:00,124.03,124.06,123.88,124.03,5698.0,123.1882,123.218,123.0393,123.1882,5698.0
2025-02-24 13:05:00,124.04,124.09,123.93,124.05,4804.0,123.1982,123.2478,123.0889,123.2081,4804.0
2025-02-24 13:10:00,124.07,124.15,123.94,124.08,5971.0,123.228,123.3074,123.0989,123.2379,5971.0
2025-02-24 13:15:00,124.08,124.14,124.03,124.09,6446.0,123.2379,123.2975,123.1882,123.2478,6446.0
2025-02-24 13:20:00,124.09,124.1,123.91,123.99,10407.0,123.2478,123.2578,123.0691,123.1485,10407.0
2025-02-24 13:25:00,124.05,124.17,123.97,124.12,18318.0,123.2081,123.3273,123.1286,123.2776,18318.0
2025-02-24 13:30:00,124.09,124.21,124.01,124.13,12498.0,123.2478,123.367,123.1684,123.2876,12498.0
2025-02-24 13:35:00,124.13,124.36,124.09,124.2,16802.0,123.2876,123.516,123.2478,123.3571,16802.0
2025-02-24 13:40:00,124.21,124.38,124.2,124.24,4700.0,123.367,123.5359,123.3571,123.3968,4700.0
2025-02-24 13:45:00,124.24,124.4,124.22,124.33,15452.0,123.3968,123.5557,123.377,123.4862,15452.0
2025-02-24 13:50:00,124.3,124.32,124.19,124.23,9851.0,123.4564,123.4763,123.3472,123.3869,9851.0
2025-02-24 13:55:00,124.19,124.21,123.92,124.06,7524.0,123.3472,123.367,123.079,123.218,7524.0
2025-02-24 14:00:00,124.02,124.25,124.02,124.22,6865.0,123.1783,123.4067,123.1783,123.377,6865.0
2025-02-24 14:05:00,124.18,124.18,123.99,123.99,23693.0,123.3372,123.3372,123.1485,123.1485,23693.0
2025-02-24 14:10:00,124.05,124.09,123.79,123.95,20260.0,123.2081,123.2478,122.9499,123.1088,20260.0
2025-02-24 14:15:00,123.93,124.03,123.77,123.79,67999.0,123.0889,123.1882,122.93,122.9499,67999.0
2025-02-24 14:20:00,123.77,123.79,123.54,123.6,6474.0,122.93,122.9499,122.7016,122.7612,6474.0
2025-02-24 14:25:00,123.56,123.74,123.56,123.73,4542.0,122.7214,122.9002,122.7214,122.8903,4542.0
2025-02-24 14:30:00,123.73,124.0,123.63,123.95,8321.0,122.8903,123.1584,122.791,123.1088,8321.0
2025-02-24 14:35:00,123.9,123.93,123.63,123.65,14852.0,123.0591,123.0889,122.791,122.8108,14852.0
2025-02-24 14:40:00,123.62,123.65,123.44,123.44,4502.0,122.781,122.8108,122.6022,122.6022,4502.0
2025-02-24 14:45:00,123.51,123.58,123.49,123.53,5022.0,122.6718,122.7413,122.6519,122.6916,5022.0
2025-02-24 14:50:00,123.48,123.53,123.3,123.31,6350.0,122.642,122.6916,122.4632,122.4731,6350.0
2025-02-24 14:55:00,123.3,123.39,123.22,123.28,4320.0,122.4632,122.5526,122.3837,122.4433,4320.0
2025-02-24 15:00:00,123.3,123.35,123.17,123.25,6376.0,122.4632,122.5129,122.3341,122.4135,6376.0
2025-02-24 15:05:00,123.32,123.51,123.19,123.49,8764.0,122.4831,122.6718,122.3539,122.6519,8764.0
2025-02-24 15:10:00,123.49,123.55,123.25,123.39,9045.0,122.6519,122.7115,122.4135,122.5526,9045.0
2025-02-24 15:15:00,123.41,123.61,123.39,123.56,12268.0,122.5724,122.7711,122.5526,122.7214,12268.0
2025-02-24 15:20:00,123.58,123.68,123.44,123.45,9643.0,122.7413,122.8406,122.6022,122.6122,9643.0
2025-02-24 15:25:00,123.45,123.5,123.3,123.32,7479.0,122.6122,122.6618,122.4632,122.4831,7479.0
2025-02-24 15:30:00,123.36,123.7,123.35,123.66,9816.0,122.5228,122.8605,122.5129,122.8208,9816.0
2025-02-24 15:35:00,123.63,123.77,123.56,123.61,11043.0,122.791,122.93,122.7214,122.7711,11043.0
2025-02-24 15:40:00,123.66,123.69,123.46,123.46,16223.0,122.8208,122.8505,122.6221,122.6221,16223.0
2025-02-24 15:45:00,123.51,123.84,123.5,123.75,16622.0,122.6718,122.9995,122.6618,122.9101,16622.0
2025-02-24 15:50:00,123.69,123.76,123.24,123.35,49914.0,122.8505,122.9201,122.4036,122.5129,49914.0
2025-02-24 15:55:00,123.4,123.59,123.31,123.51,148804.0,122.5625,122.7512,122.4731,122.6718,148804.0
2025-02-25 09:30:00,123.72,123.91,122.37,122.91,35426.0,122.8803,123.0691,121.5395,122.0758,35426.0
2025-02-25 09:35:00,122.7,123.63,122.64,123.63,8829.0,121.8673,122.791,121.8077,122.791,8829.0
2025-02-25 09:40:00,123.61,124.13,123.24,123.77,20323.0,122.7711,123.2876,122.4036,122.93,20323.0
2025-02-25 09:45:00,123.77,124.04,123.67,123.79,4533.0,122.93,123.1982,122.8307,122.9499,4533.0
2025-02-25 09:50:00,123.88,124.0,122.73,122.75,6167.0,123.0393,123.1584,121.8971,121.9169,6167.0
2025-02-25 09:55:00,122.86,123.38,122.85,123.29,13326.0,122.0262,122.5427,122.0162,122.4533,13326.0
2025-02-25 10:00:00,123.12,123.12,122.53,122.62,23365.0,122.2844,122.2844,121.6984,121.7878,23365.0
2025-02-25 10:05:00,122.66,122.67,122.1,122.31,13868.0,121.8275,121.8375,121.2713,121.4799,13868.0
2025-02-25 10:10:00,122.32,122.48,122.13,122.13,10244.0,121.4898,121.6488,121.3011,121.3011,10244.0
2025-02-25 10:15:00,122.33,122.34,121.62,121.67,11977.0,121.4998,121.5097,120.7946,120.8443,11977.0
2025-02-25 10:20:00,121.73,121.8,121.43,121.55,26744.0,120.9039,120.9734,120.6059,120.7251,26744.0
2025-02-25 10:25:00,121.55,121.91,121.42,121.75,16972.0,120.7251,121.0826,120.596,120.9237,16972.0
2025-02-25 10:30:00,121.77,121.9,121.37,121.75,85450.0,120.9436,121.0727,120.5463,120.9237,85450.0
2025-02-25 10:35:00,121.82,122.38,121.75,122.37,14240.0,120.9932,121.5494,120.9237,121.5395,14240.0
2025-02-25 10:40:00,122.37,122.47,122.03,122.41,13901.0,121.5395,121.6388,121.2018,121.5792,13901.0
2025-02-25 10:45:00,122.42,122.61,122.14,122.61,13795.0,121.5892,121.7779,121.3111,121.7779,13795.0
2025-02-25 10:50:00,122.53,122.99,122.52,122.94,8219.0,121.6984,122.1553,121.6885,122.1056,8219.0
2025-02-25 10:55:00,122.88,123.13,122.87,122.96,11971.0,122.046,122.2943,122.0361,122.1255,11971.0
2025-02-25 11:00:00,122.95,122.95,122.53,122.56,6250.0,122.1156,122.1156,121.6984,121.7282,6250.0
2025-02-25 11:05:00,122.56,122.8,122.4,122.76,13978.0,121.7282,121.9666,121.5693,121.9269,13978.0
2025-02-25 11:10:00,122.7,122.87,122.64,122.78,12007.0,121.8673,122.0361,121.8077,121.9467,12007.0
2025-02-25 11:15:00,122.77,122.82,122.58,122.71,10635.0,121.9368,121.9865,121.7481,121.8772,10635.0
2025-02-25 11:20:00,122.67,122.73,122.47,122.61,8968.0,121.8375,121.8971,121.6388,121.7779,8968.0
2025-02-25 11:25:00,122.62,122.62,122.19,122.3,7650.0,121.7878,121.7878,121.3607,121.47,7650.0
2025-02-25 11:30:00,122.31,122.39,121.9,122.08,7300.0,121.4799,121.5594,121.0727,121.2515,7300.0
2025-02-25 11:35:00,122.11,122.21,121.91,122.21,6613.0,121.2813,121.3806,121.0826,121.3806,6613.0
2025-02-25 11:40:00,122.19,122.44,122.03,122.42,11845.0,121.3607,121.609,121.2018,121.5892,11845.0
2025-02-25 11:45:00,122.49,122.79,122.42,122.76,5976.0,121.6587,121.9567,121.5892,121.9269,5976.0
2025-02-25 11:50:00,122.78,122.87,122.71,122.74,4574.0,121.9467,122.0361,121.8772,121.907,4574.0
2025-02-25 11:55:00,122.78,123.2,122.72,123.09,9896.0,121.9467,122.3639,121.8871,122.2546,9896.0
2025-02-25 12:00:00,123.02,123.02,122.8,122.82,5104.0,122.1851,122.1851,121.9666,121.9865,5104.0
2025-02-25 12:05:00,122.76,122.8,122.59,122.78,33434.0,121.9269,121.9666,121.758,121.9467,33434.0
2025-02-25 12:10:00,122.75,122.75,122.52,122.53,6151.0,121.9169,121.9169,121.6885,121.6984,6151.0
2025-02-25 12:15:00,122.53,122.69,122.52,122.62,8745.0,121.6984,121.8573,121.6885,121.7878,8745.0
2025-02-25 12:20:00,122.54,122.6,122.41,122.47,6049.0,121.7084,121.7679,121.5792,121.6388,6049.0
2025-02-25 12:25:00,122.48,122.55,122.4,122.5,4913.0,121.6488,121.7183,121.5693,121.6686,4913.0
2025-02-25 12:30:00,122.5,122.68,122.37,122.52,10430.0,121.6686,121.8474,121.5395,121.6885,10430.0
2025-02-25 12:35:00,122.45,122.85,122.45,122.81,9454.0,121.619,122.0162,121.619,121.9765,9454.0
2025-02-25 12:40:00,122.82,122.84,122.6,122.72,6905.0,121.9865,122.0063,121.7679,121.8871,6905.0
2025-02-25 12:45:00,122.7,122.71,122.52,122.59,4659.0,121.8673,121.8772,121.6885,121.758,4659.0
2025-02-25 12:50:00,122.58,122.66,122.54,122.64,11828.0,121.7481,121.8275,121.7084,121.8077,11828.0
2025-02-25 12:55:00,122.69,123.09,122.69,123.06,7013.0,121.8573,122.2546,121.8573,122.2248,7013.0
2025-02-25 13:00:00,123.06,123.26,123.02,123.18,5960.0,122.2248,122.4235,122.1851,122.344,5960.0
2025-02-25 13:05:00,123.14,123.52,123.14,123.52,4282.0,122.3043,122.6817,122.3043,122.6817,4282.0
2025-02-25 13:10:00,123.53,123.56,123.43,123.48,6359.0,122.6916,122.7214,122.5923,122.642,6359.0
2025-02-25 13:15:00,123.5,123.57,123.39,123.47,4985.0,122.6618,122.7314,122.5526,122.632,4985.0
2025-02-25 13:20:00,123.45,123.56,123.28,123.33,3612.0,122.6122,122.7214,122.4433,122.493,3612.0
2025-02-25 13:25:00,123.33,123.35,123.06,123.13,5367.0,122.493,122.5129,122.2248,122.2943,5367.0
2025-02-25 13:30:00,123.09,123.21,123.06,123.16,5007.0,122.2546,122.3738,122.2248,122.3241,5007.0
2025-02-25 13:35:00,123.12,123.41,123.08,123.39,13989.0,122.2844,122.5724,122.2447,122.5526,13989.0
2025-02-25 13:40:00,123.41,123.45,123.24,123.38,4405.0,122.5724,122.6122,122.4036,122.5427,4405.0
2025-02-25 13:45:00,123.4,123.42,123.16,123.2,9256.0,122.5625,122.5824,122.3241,122.3639,9256.0
2025-02-25 13:50:00,123.18,123.18,122.97,123.0,5284.0,122.344,122.344,122.1354,122.1652,5284.0
2025-02-25 13:55:00,123.0,123.14,122.98,123.02,8227.0,122.1652,122.3043,122.1454,122.1851,8227.0
2025-02-25 14:00:00,123.03,123.04,122.73,122.73,7449.0,122.195,122.205,121.8971,121.8971,7449.0
2025-02-25 14:05:00,122.7,122.88,122.7,122.88,3675.0,121.8673,122.046,121.8673,122.046,3675.0
2025-02-25 14:10:00,122.9,122.9,122.47,122.48,4786.0,122.0659,122.0659,121.6388,121.6488,4786.0
2025-02-25 14:15:00,122.48,122.67,122.47,122.67,5686.0,121.6488,121.8375,121.6388,121.8375,5686.0
2025-02-25 14:20:00,122.65,122.69,122.5,122.55,6339.0,121.8176,121.8573,121.6686,121.7183,6339.0
2025-02-25 14:25:00,122.57,122.67,122.52,122.67,7943.0,121.7381,121.8375,121.6885,121.8375,7943.0
2025-02-25 14:30:00,122.63,122.98,122.6,122.94,27102.0,121.7977,122.1454,121.7679,122.1056,27102.0
2025-02-25 14:35:00,122.95,123.25,122.77,123.25,27855.0,122.1156,122.4135,121.9368,122.4135,27855.0
2025-02-25 14:40:00,123.31,123.63,123.26,123.56,11762.0,122.4731,122.791,122.4235,122.7214,11762.0
2025-02-25 14:45:00,123.56,123.56,123.25,123.33,7431.0,122.7214,122.7214,122.4135,122.493,7431.0
2025-02-25 14:50:00,123.34,123.44,123.31,123.31,3158.0,122.5029,122.6022,122.4731,122.4731,3158.0
2025-02-25 14:55:00,123.33,123.49,123.28,123.41,5526.0,122.493,122.6519,122.4433,122.5724,5526.0
2025-02-25 15:00:00,123.4,123.56,123.31,123.43,16927.0,122.5625,122.7214,122.4731,122.5923,16927.0
2025-02-25 15:05:00,123.45,123.49,123.32,123.33,6691.0,122.6122,122.6519,122.4831,122.493,6691.0
2025-02-25 15:10:00,123.37,123.47,123.19,123.47,7383.0,122.5327,122.632,122.3539,122.632,7383.0
2025-02-25 15:15:00,123.46,123.6,123.4,123.57,13419.0,122.6221,122.7612,122.5625,122.7314,13419.0
2025-02-25 15:20:00,123.62,123.92,123.49,123.92,6992.0,122.781,123.079,122.6519,123.079,6992.0
2025-02-25 15:25:00,123.92,123.92,123.63,123.72,14646.0,123.079,123.079,122.791,122.8803,14646.0
2025-02-25 15:30:00,123.74,123.74,123.52,123.63,10091.0,122.9002,122.9002,122.6817,122.791,10091.0
2025-02-25 15:35:00,123.6,123.63,123.19,123.21,15233.0,122.7612,122.791,122.3539,122.3738,15233.0
2025-02-25 15:40:00,123.16,123.16,122.97,123.04,10880.0,122.3241,122.3241,122.1354,122.205,10880.0
2025-02-25 15:45:00,123.04,123.34,122.98,123.28,10329.0,122.205,122.5029,122.1454,122.4433,10329.0
2025-02-25 15:50:00,123.22,123.27,122.42,122.49,41009.0,122.3837,122.4334,121.5892,121.6587,41009.0
2025-02-25 15:55:00,122.52,122.71,122.34,122.65,162761.0,121.6885,121.8772,121.5097,121.8176,162761.0
2025-02-26 09:30:00,124.44,124.58,123.36,124.57,47695.0,123.5955,123.7345,122.5228,123.7246,47695.0
2025-02-26 09:35:00,124.57,125.13,123.8,125.06,21716.0,123.7246,124.2808,122.9598,124.2113,21716.0
2025-02-26 09:40:00,125.13,126.0,125.05,126.0,20062.0,124.2808,125.1449,124.2013,125.1449,20062.0
2025-02-26 09:45:00,126.04,126.36,125.88,126.02,14536.0,125.1846,125.5024,125.0257,125.1647,14536.0
2025-02-26 09:50:00,125.91,126.5,125.8,126.47,24912.0,125.0555,125.6415,124.9462,125.6117,24912.0
2025-02-26 09:55:00,126.5,126.69,126.08,126.24,11657.0,125.6415,125.8302,125.2243,125.3832,11657.0
2025-02-26 10:00:00,126.3,126.56,125.86,126.54,10113.0,125.4428,125.7011,125.0058,125.6812,10113.0
2025-02-26 10:05:00,126.64,126.79,126.0,126.33,12660.0,125.7805,125.9295,125.1449,125.4726,12660.0
2025-02-26 10:10:00,126.37,126.56,126.11,126.4,12826.0,125.5124,125.7011,125.2541,125.5422,12826.0
2025-02-26 10:15:00,126.44,126.99,126.44,126.91,11908.0,125.5819,126.1282,125.5819,126.0487,11908.0
2025-02-26 10:20:00,126.92,127.1,126.78,126.92,19501.0,126.0586,126.2374,125.9196,126.0586,19501.0
2025-02-26 10:25:00,127.0,127.08,126.46,126.47,24623.0,126.1381,126.2175,125.6017,125.6117,24623.0
2025-02-26 10:30:00,126.53,127.1,126.52,126.85,57228.0,125.6713,126.2374,125.6613,125.9891,57228.0
2025-02-26 10:35:00,126.84,127.36,126.84,127.28,15956.0,125.9792,126.4956,125.9792,126.4162,15956.0
2025-02-26 10:40:00,127.31,127.57,127.07,127.41,13214.0,126.446,126.7042,126.2076,126.5453,13214.0
2025-02-26 10:45:00,127.41,127.52,127.16,127.23,13673.0,126.5453,126.6546,126.297,126.3665,13673.0
2025-02-26 10:50:00,127.22,127.4,126.99,127.12,9011.0,126.3566,126.5354,126.1282,126.2573,9011.0
2025-02-26 10:55:00,127.0,127.42,127.0,127.35,6993.0,126.1381,126.5552,126.1381,126.4857,6993.0
2025-02-26 11:00:00,127.49,127.5,127.34,127.44,9903.0,126.6248,126.6347,126.4758,126.5751,9903.0
2025-02-26 11:05:00,127.39,127.77,127.35,127.71,17380.0,126.5254,126.9029,126.4857,126.8433,17380.0
2025-02-26 11:10:00,127.71,127.78,127.46,127.74,6473.0,126.8433,126.9128,126.595,126.8731,6473.0
2025-02-26 11:15:00,127.71,127.76,127.37,127.54,9570.0,126.8433,126.8929,126.5056,126.6744,9570.0
2025-02-26 11:20:00,127.56,127.56,127.21,127.21,5312.0,126.6943,126.6943,126.3467,126.3467,5312.0
2025-02-26 11:25:00,127.24,127.38,127.17,127.3,9055.0,126.3765,126.5155,126.3069,126.436,9055.0
2025-02-26 11:30:00,127.18,127.36,126.97,127.27,8506.0,126.3169,126.4956,126.1083,126.4063,8506.0
2025-02-26 11:35:00,127.34,127.5,127.31,127.43,6313.0,126.4758,126.6347,126.446,126.5652,6313.0
2025-02-26 11:40:00,127.44,127.53,127.23,127.4,5326.0,126.5751,126.6645,126.3665,126.5354,5326.0
2025-02-26 11:45:00,127.41,127.47,127.29,127.47,4981.0,126.5453,126.6049,126.4261,126.6049,4981.0
2025-02-26 11:50:00,127.48,127.68,127.46,127.67,4618.0,126.6148,126.8135,126.595,126.8035,4618.0
2025-02-26 11:55:00,127.6,127.64,127.19,127.22,7530.0,126.734,126.7737,126.3268,126.3566,7530.0
2025-02-26 12:00:00,127.22,127.45,127.19,127.34,4092.0,126.3566,126.585,126.3268,126.4758,4092.0
2025-02-26 12:05:00,127.34,127.49,127.26,127.42,4869.0,126.4758,126.6248,126.3963,126.5552,4869.0
2025-02-26 12:10:00,127.42,127.51,127.35,127.44,6757.0,126.5552,126.6446,126.4857,126.5751,6757.0
2025-02-26 12:15:00,127.39,127.48,127.08,127.27,8053.0,126.5254,126.6148,126.2175,126.4063,8053.0
2025-02-26 12:20:00,127.25,127.32,127.18,127.18,3105.0,126.3864,126.4559,126.3169,126.3169,3105.0
2025-02-26 12:25:00,127.25,127.33,127.14,127.32,4480.0,126.3864,126.4658,126.2771,126.4559,4480.0
2025-02-26 12:30:00,127.34,127.41,127.01,127.1,4521.0,126.4758,126.5453,126.148,126.2374,4521.0
2025-02-26 12:35:00,127.09,127.11,126.92,126.97,2973.0,126.2275,126.2473,126.0586,126.1083,2973.0
2025-02-26 12:40:00,126.93,126.93,126.59,126.71,37382.0,126.0686,126.0686,125.7309,125.8501,37382.0
2025-02-26 12:45:00,126.71,126.77,126.58,126.67,5136.0,125.8501,125.9096,125.7209,125.8103,5136.0
2025-02-26 12:50:00,126.67,126.68,126.35,126.5,5746.0,125.8103,125.8203,125.4925,125.6415,5746.0
2025-02-26 12:55:00,126.44,126.5,126.13,126.24,4022.0,125.5819,125.6415,125.274,125.3832,4022.0
2025-02-26 13:00:00,126.23,126.23,125.95,126.02,2812.0,125.3733,125.3733,125.0952,125.1647,2812.0
2025-02-26 13:05:00,125.97,126.05,125.91,125.94,9195.0,125.1151,125.1945,125.0555,125.0853,9195.0
2025-02-26 13:10:00,125.98,126.16,125.96,126.11,4821.0,125.125,125.3038,125.1051,125.2541,4821.0
2025-02-26 13:15:00,126.08,126.08,125.74,125.88,2740.0,125.2243,125.2243,124.8866,125.0257,2740.0
2025-02-26 13:20:00,125.9,126.03,125.88,125.91,3054.0,125.0455,125.1747,125.0257,125.0555,3054.0
2025-02-26 13:25:00,125.92,125.92,125.49,125.49,3028.0,125.0654,125.0654,124.6383,124.6383,3028.0
2025-02-26 13:30:00,125.49,125.83,125.49,125.83,2619.0,124.6383,124.976,124.6383,124.976,2619.0
2025-02-26 13:35:00,125.82,125.83,125.51,125.51,2770.0,124.9661,124.976,124.6582,124.6582,2770.0
2025-02-26 13:40:00,125.49,125.61,125.25,125.31,8641.0,124.6383,124.7575,124.4,124.4596,8641.0
2025-02-26 13:45:00,125.33,125.37,125.14,125.22,3861.0,124.4794,124.5191,124.2907,124.3702,3861.0
2025-02-26 13:50:00,125.27,125.29,124.96,125.0,3996.0,124.4198,124.4397,124.1119,124.1517,3996.0
2025-02-26 13:55:00,125.05,125.05,124.68,124.82,4063.0,124.2013,124.2013,123.8338,123.9729,4063.0
2025-02-26 14:00:00,124.73,124.92,124.61,124.62,4400.0,123.8835,124.0722,123.7643,123.7742,4400.0
2025-02-26 14:05:00,124.58,124.58,124.46,124.58,1867.0,123.7345,123.7345,123.6153,123.7345,1867.0
2025-02-26 14:10:00,124.5,124.54,124.42,124.52,3011.0,123.6551,123.6948,123.5756,123.6749,3011.0
2025-02-26 14:15:00,124.46,124.67,124.44,124.58,10681.0,123.6153,123.8239,123.5955,123.7345,10681.0
2025-02-26 14:20:00,124.56,124.74,124.55,124.63,3604.0,123.7146,123.8934,123.7047,123.7842,3604.0
2025-02-26 14:25:00,124.57,124.66,124.52,124.54,3053.0,123.7246,123.814,123.6749,123.6948,3053.0
2025-02-26 14:30:00,124.55,124.69,124.44,124.59,4615.0,123.7047,123.8438,123.5955,123.7444,4615.0
2025-02-26 14:35:00,124.65,124.84,124.6,124.78,9421.0,123.804,123.9927,123.7544,123.9332,9421.0
2025-02-26 14:40:00,124.79,125.0,124.76,124.88,5716.0,123.9431,124.1517,123.9133,124.0325,5716.0
2025-02-26 14:45:00,124.91,125.06,124.9,125.0,8529.0,124.0623,124.2113,124.0523,124.1517,8529.0
2025-02-26 14:50:00,124.95,125.12,124.94,125.12,13026.0,124.102,124.2708,124.0921,124.2708,13026.0
2025-02-26 14:55:00,125.05,125.09,124.72,124.77,36833.0,124.2013,124.241,123.8736,123.9232,36833.0
2025-02-26 15:00:00,124.76,124.76,124.56,124.57,6328.0,123.9133,123.9133,123.7146,123.7246,6328.0
2025-02-26 15:05:00,124.63,125.06,124.63,124.94,8294.0,123.7842,124.2113,123.7842,124.0921,8294.0
2025-02-26 15:10:00,124.97,124.97,124.73,124.74,5280.0,124.1219,124.1219,123.8835,123.8934,5280.0
2025-02-26 15:15:00,124.77,124.84,124.63,124.81,5410.0,123.9232,123.9927,123.7842,123.9629,5410.0
2025-02-26 15:20:00,124.8,125.0,124.6,124.88,8517.0,123.953,124.1517,123.7544,124.0325,8517.0
2025-02-26 15:25:00,124.94,125.1,124.91,124.91,4675.0,124.0921,124.251,124.0623,124.0623,4675.0
2025-02-26 15:30:00,124.93,124.97,124.85,124.88,8429.0,124.0821,124.1219,124.0027,124.0325,8429.0
2025-02-26 15:35:00,124.9,124.99,124.76,124.94,6070.0,124.0523,124.1417,123.9133,124.0921,6070.0
2025-02-26 15:40:00,124.89,125.08,124.79,125.05,10512.0,124.0424,124.2311,123.9431,124.2013,10512.0
2025-02-26 15:45:00,125.01,125.16,125.01,125.07,5663.0,124.1616,124.3106,124.1616,124.2212,5663.0
2025-02-26 15:50:00,125.11,125.17,124.68,124.7,29842.0,124.2609,124.3205,123.8338,123.8537,29842.0
2025-02-26 15:55:00,124.67,124.72,124.31,124.48,116455.0,123.8239,123.8736,123.4663,123.6352,116455.0
2025-02-27 09:30:00,124.02,124.71,123.29,123.87,37494.0,123.1783,123.8636,122.4533,123.0293,37494.0
2025-02-27 09:35:00,124.07,124.12,122.96,123.09,11744.0,123.228,123.2776,122.1255,122.2546,11744.0
2025-02-27 09:40:00,122.9,123.25,121.58,121.86,44128.0,122.0659,122.4135,120.7549,121.033,44128.0
2025-02-27 09:45:00,121.98,122.61,121.98,122.48,13955.0,121.1522,121.7779,121.1522,121.6488,13955.0
2025-02-27 09:50:00,122.51,122.63,121.66,121.66,11170.0,121.6786,121.7977,120.8343,120.8343,11170.0
2025-02-27 09:55:00,121.54,121.8,121.19,121.64,13314.0,120.7151,120.9734,120.3675,120.8145,13314.0
2025-02-27 10:00:00,121.67,121.73,121.01,121.65,26182.0,120.8443,120.9039,120.1887,120.8244,26182.0
2025-02-27 10:05:00,121.99,122.03,121.26,121.34,8637.0,121.1621,121.2018,120.437,120.5165,8637.0
2025-02-27 10:10:00,121.44,122.51,121.44,122.45,6803.0,120.6158,121.6786,120.6158,121.619,6803.0
2025-02-27 10:15:00,122.29,122.69,122.27,122.69,15884.0,121.46,121.8573,121.4402,121.8573,15884.0
2025-02-27 10:20:00,122.76,123.63,122.52,123.09,39581.0,121.9269,122.791,121.6885,122.2546,39581.0
2025-02-27 10:25:00,123.03,123.25,122.94,123.21,13054.0,122.195,122.4135,122.1056,122.3738,13054.0
2025-02-27 10:30:00,123.03,123.16,122.8,122.87,34224.0,122.195,122.3241,121.9666,122.0361,34224.0
2025-02-27 10:35:00,122.96,123.39,122.8,123.04,22873.0,122.1255,122.5526,121.9666,122.205,22873.0
2025-02-27 10:40:00,123.16,123.18,122.37,123.0,10871.0,122.3241,122.344,121.5395,122.1652,10871.0
2025-02-27 10:45:00,122.98,122.99,122.67,122.8,8252.0,122.1454,122.1553,121.8375,121.9666,8252.0
2025-02-27 10:50:00,122.74,122.87,122.36,122.36,10190.0,121.907,122.0361,121.5296,121.5296,10190.0
2025-02-27 10:55:00,122.2,122.38,122.09,122.19,5800.0,121.3707,121.5494,121.2614,121.3607,5800.0
2025-02-27 11:00:00,122.25,122.55,122.02,122.13,9780.0,121.4203,121.7183,121.1919,121.3011,9780.0
2025-02-27 11:05:00,122.22,122.35,121.99,122.13,6982.0,121.3905,121.5196,121.1621,121.3011,6982.0
2025-02-27 11:10:00,122.25,122.63,122.15,122.63,6271.0,121.4203,121.7977,121.321,121.7977,6271.0
2025-02-27 11:15:00,122.64,122.77,122.52,122.68,22771.0,121.8077,121.9368,121.6885,121.8474,22771.0
2025-02-27 11:20:00,122.75,122.92,122.63,122.81,10832.0,121.9169,122.0858,121.7977,121.9765,10832.0
2025-02-27 11:25:00,122.89,122.89,122.05,122.1,7434.0,122.056,122.056,121.2217,121.2713,7434.0
2025-02-27 11:30:00,122.06,122.53,122.06,122.46,5912.0,121.2316,121.6984,121.2316,121.6289,5912.0
2025-02-27 11:35:00,122.39,122.44,122.15,122.39,7445.0,121.5594,121.609,121.321,121.5594,7445.0
2025-02-27 11:40:00,122.41,122.47,122.22,122.25,5935.0,121.5792,121.6388,121.3905,121.4203,5935.0
2025-02-27 11:45:00,122.24,122.29,122.06,122.29,9591.0,121.4104,121.46,121.2316,121.46,9591.0
2025-02-27 11:50:00,122.22,122.22,121.76,121.77,4400.0,121.3905,121.3905,120.9336,120.9436,4400.0
2025-02-27 11:55:00,121.83,121.83,121.54,121.67,6400.0,121.0032,121.0032,120.7151,120.8443,6400.0
2025-02-27 12:00:00,121.67,121.86,121.48,121.72,11899.0,120.8443,121.033,120.6555,120.8939,11899.0
2025-02-27 12:05:00,121.72,121.82,121.62,121.62,6448.0,120.8939,120.9932,120.7946,120.7946,6448.0
2025-02-27 12:10:00,121.63,121.81,121.58,121.61,6290.0,120.8045,120.9833,120.7549,120.7847,6290.0
2025-02-27 12:15:00,121.58,121.59,121.35,121.45,5504.0,120.7549,120.7648,120.5264,120.6258,5504.0
2025-02-27 12:20:00,121.43,121.76,121.39,121.76,5191.0,120.6059,120.9336,120.5662,120.9336,5191.0
2025-02-27 12:25:00,121.72,122.05,121.66,121.92,4465.0,120.8939,121.2217,120.8343,121.0926,4465.0
2025-02-27 12:30:00,122.02,122.09,121.81,121.97,3753.0,121.1919,121.2614,120.9833,121.1422,3753.0
2025-02-27 12:35:00,122.02,122.11,121.95,121.96,2963.0,121.1919,121.2813,121.1224,121.1323,2963.0
2025-02-27 12:40:00,121.95,121.95,121.65,121.78,8262.0,121.1224,121.1224,120.8244,120.9535,8262.0
2025-02-27 12:45:00,121.81,121.92,121.65,121.71,4385.0,120.9833,121.0926,120.8244,120.884,4385.0
2025-02-27 12:50:00,121.71,121.89,121.62,121.88,12945.0,120.884,121.0628,120.7946,121.0528,12945.0
2025-02-27 12:55:00,121.92,122.12,121.88,122.02,12754.0,121.0926,121.2912,121.0528,121.1919,12754.0
2025-02-27 13:00:00,122.04,122.35,122.04,122.1,4200.0,121.2117,121.5196,121.2117,121.2713,4200.0
2025-02-27 13:05:00,122.09,122.09,121.94,121.98,5942.0,121.2614,121.2614,121.1124,121.1522,5942.0
2025-02-27 13:10:00,122.02,122.23,121.95,122.16,8594.0,121.1919,121.4005,121.1224,121.3309,8594.0
2025-02-27 13:15:00,122.12,122.25,122.04,122.21,4195.0,121.2912,121.4203,121.2117,121.3806,4195.0
2025-02-27 13:20:00,122.15,122.17,122.0,122.14,8114.0,121.321,121.3409,121.172,121.3111,8114.0
2025-02-27 13:25:00,122.14,122.14,121.86,121.89,6110.0,121.3111,121.3111,121.033,121.0628,6110.0
2025-02-27 13:30:00,121.86,122.08,121.81,121.81,6359.0,121.033,121.2515,120.9833,120.9833,6359.0
2025-02-27 13:35:00,121.74,121.74,121.56,121.68,5377.0,120.9138,120.9138,120.735,120.8542,5377.0
2025-02-27 13:40:00,121.71,121.72,121.52,121.54,5000.0,120.884,120.8939,120.6953,120.7151,5000.0
2025-02-27 13:45:00,121.47,121.51,121.37,121.4,3322.0,120.6456,120.6853,120.5463,120.5761,3322.0
2025-02-27 13:50:00,121.4,121.43,121.33,121.43,4324.0,120.5761,120.6059,120.5066,120.6059,4324.0
2025-02-27 13:55:00,121.49,121.49,121.13,121.14,30755.0,120.6655,120.6655,120.3079,120.3179,30755.0
2025-02-27 14:00:00,121.08,121.1,120.86,120.92,10336.0,120.2583,120.2781,120.0398,120.0993,10336.0
2025-02-27 14:05:00,120.87,120.88,120.7,120.8,7342.0,120.0497,120.0596,119.8808,119.9802,7342.0
2025-02-27 14:10:00,120.8,120.88,120.46,120.47,9402.0,119.9802,120.0596,119.6425,119.6524,9402.0
2025-02-27 14:15:00,120.43,120.66,120.4,120.66,7054.0,119.6127,119.8411,119.5829,119.8411,7054.0
2025-02-27 14:20:00,120.63,120.99,120.62,120.78,20434.0,119.8113,120.1689,119.8014,119.9603,20434.0
2025-02-27 14:25:00,120.79,120.83,120.51,120.51,15159.0,119.9702,120.01,119.6921,119.6921,15159.0
2025-02-27 14:30:00,120.52,120.54,120.11,120.23,21499.0,119.7021,119.7219,119.2948,119.414,21499.0
2025-02-27 14:35:00,120.24,120.47,120.2,120.29,21318.0,119.424,119.6524,119.3842,119.4736,21318.0
2025-02-27 14:40:00,120.29,120.33,119.95,120.21,9524.0,119.4736,119.5134,119.1359,119.3942,9524.0
2025-02-27 14:45:00,120.21,120.61,120.21,120.33,16622.0,119.3942,119.7915,119.3942,119.5134,16622.0
2025-02-27 14:50:00,120.36,120.64,120.34,120.55,18309.0,119.5431,119.8212,119.5233,119.7319,18309.0
2025-02-27 14:55:00,120.55,120.6,120.05,120.16,14453.0,119.7319,119.7815,119.2353,119.3445,14453.0
2025-02-27 15:00:00,120.24,120.24,119.63,119.79,19102.0,119.424,119.424,118.8181,118.977,19102.0
2025-02-27 15:05:00,119.8,119.84,119.47,119.55,13553.0,118.9869,119.0267,118.6592,118.7386,13553.0
2025-02-27 15:10:00,119.54,119.79,119.53,119.68,19738.0,118.7287,118.977,118.7188,118.8678,19738.0
2025-02-27 15:15:00,119.73,119.86,119.61,119.73,15509.0,118.9174,119.0465,118.7982,118.9174,15509.0
2025-02-27 15:20:00,119.72,119.81,119.55,119.7,15096.0,118.9075,118.9969,118.7386,118.8876,15096.0
2025-02-27 15:25:00,119.67,119.78,119.44,119.53,43256.0,118.8578,118.9671,118.6294,118.7188,43256.0
2025-02-27 15:30:00,119.59,119.72,119.46,119.61,22938.0,118.7784,118.9075,118.6493,118.7982,22938.0
2025-02-27 15:35:00,119.65,119.73,119.16,119.24,23404.0,118.838,118.9174,118.3513,118.4307,23404.0
2025-02-27 15:40:00,119.13,119.15,118.69,118.88,21794.0,118.3215,118.3414,117.8845,118.0732,21794.0
2025-02-27 15:45:00,118.88,118.96,118.64,118.93,31385.0,118.0732,118.1526,117.8348,118.1229,31385.0
2025-02-27 15:50:00,118.98,119.08,118.25,118.32,48070.0,118.1725,118.2718,117.4475,117.517,48070.0
2025-02-27 15:55:00,118.24,118.34,117.84,118.22,225781.0,117.4375,117.5369,117.0403,117.4177,225781.0
2025-02-28 09:30:00,99.35,100.89,98.0,99.95,271144.0,98.6757,100.2053,97.3349,99.2717,271144.0
2025-02-28 09:35:00,100.0,101.5,99.71,100.75,219717.0,99.3213,100.8111,99.0333,100.0662,219717.0
2025-02-28 09:40:00,100.75,104.94,100.6,104.11,212027.0,100.0662,104.2278,99.9173,103.4034,212027.0
2025-02-28 09:45:00,104.44,105.04,102.93,103.8,250759.0,103.7312,104.3271,102.2314,103.0955,250759.0
2025-02-28 09:50:00,103.81,104.29,103.68,104.11,118637.0,103.1055,103.5822,102.9764,103.4034,118637.0
2025-02-28 09:55:00,104.11,105.26,104.01,104.95,104380.0,103.4034,104.5456,103.3041,104.2377,104380.0
2025-02-28 10:00:00,105.0,105.02,103.12,103.98,126414.0,104.2874,104.3073,102.4202,103.2743,126414.0
2025-02-28 10:05:00,103.94,103.94,102.7,103.0,99631.0,103.2346,103.2346,102.003,102.301,99631.0
2025-02-28 10:10:00,102.86,102.98,101.55,101.97,163737.0,102.1619,102.2811,100.8608,101.278,163737.0
2025-02-28 10:15:00,101.93,102.39,101.27,101.98,114117.0,101.2382,101.6951,100.5827,101.2879,114117.0
2025-02-28 10:20:00,101.97,102.83,101.88,102.61,37467.0,101.278,102.1321,101.1886,101.9136,37467.0
2025-02-28 10:25:00,102.55,103.13,101.62,101.83,72815.0,101.854,102.4301,100.9303,101.1389,72815.0
2025-02-28 10:30:00,101.74,101.87,100.7,100.86,68742.0,101.0495,101.1786,100.0166,100.1755,68742.0
2025-02-28 10:35:00,100.8,100.99,100.51,100.8,45124.0,100.1159,100.3046,99.8279,100.1159,45124.0
2025-02-28 10:40:00,100.8,100.92,99.61,99.8,54216.0,100.1159,100.2351,98.934,99.1227,54216.0
2025-02-28 10:45:00,99.78,99.9,99.3,99.66,100068.0,99.1028,99.222,98.6261,98.9836,100068.0
2025-02-28 10:50:00,99.66,99.76,99.38,99.39,34414.0,98.9836,99.083,98.7055,98.7155,34414.0
2025-02-28 10:55:00,99.42,99.81,99.15,99.72,51513.0,98.7453,99.1326,98.4771,99.0432,51513.0
2025-02-28 11:00:00,99.84,100.11,99.36,99.58,73568.0,99.1624,99.4306,98.6857,98.9042,73568.0
2025-02-28 11:05:00,99.58,99.79,98.94,99.64,93079.0,98.9042,99.1128,98.2685,98.9638,93079.0
2025-02-28 11:10:00,99.65,100.29,99.2,99.22,102723.0,98.9737,99.6094,98.5268,98.5466,102723.0
2025-02-28 11:15:00,99.2,100.1,99.02,99.82,53668.0,98.5268,99.4206,98.348,99.1425,53668.0
2025-02-28 11:20:00,99.76,99.86,98.8,98.85,74570.0,99.083,99.1823,98.1295,98.1791,74570.0
2025-02-28 11:25:00,98.84,99.2,98.8,98.93,48249.0,98.1692,98.5268,98.1295,98.2586,48249.0
2025-02-28 11:30:00,98.93,99.78,98.85,99.34,33894.0,98.2586,99.1028,98.1791,98.6658,33894.0
2025-02-28 11:35:00,99.39,99.4,99.11,99.23,20416.0,98.7155,98.7254,98.4374,98.5566,20416.0
2025-02-28 11:40:00,99.29,99.31,99.06,99.12,20164.0,98.6161,98.636,98.3877,98.4473,20164.0
2025-02-28 11:45:00,99.13,99.3,98.92,99.23,24772.0,98.4572,98.6261,98.2487,98.5566,24772.0
2025-02-28 11:50:00,99.23,99.29,99.07,99.17,13903.0,98.5566,98.6161,98.3976,98.497,13903.0
2025-02-28 11:55:00,99.17,99.48,99.1,99.33,15082.0,98.497,98.8049,98.4274,98.6559,15082.0
2025-02-28 12:00:00,99.36,99.43,99.07,99.09,14755.0,98.6857,98.7552,98.3976,98.4175,14755.0
2025-02-28 12:05:00,99.13,99.43,99.07,99.34,13035.0,98.4572,98.7552,98.3976,98.6658,13035.0
2025-02-28 12:10:00,99.34,99.51,99.06,99.45,167583.0,98.6658,98.8347,98.3877,98.7751,167583.0
2025-02-28 12:15:00,99.45,99.82,99.23,99.8,23542.0,98.7751,99.1425,98.5566,99.1227,23542.0
2025-02-28 12:20:00,99.82,100.01,99.12,99.2,25165.0,99.1425,99.3313,98.4473,98.5268,25165.0
2025-02-28 12:25:00,99.2,99.4,98.85,99.28,61106.0,98.5268,98.7254,98.1791,98.6062,61106.0
2025-02-28 12:30:00,99.26,99.39,99.07,99.36,31262.0,98.5863,98.7155,98.3976,98.6857,31262.0
2025-02-28 12:35:00,99.31,99.41,99.07,99.36,21102.0,98.636,98.7353,98.3976,98.6857,21102.0
2025-02-28 12:40:00,99.39,99.4,98.97,99.13,64336.0,98.7155,98.7254,98.2983,98.4572,64336.0
2025-02-28 12:45:00,99.11,99.19,98.89,99.03,77557.0,98.4374,98.5168,98.2189,98.3579,77557.0
2025-02-28 12:50:00,99.04,99.22,98.82,99.01,64192.0,98.3678,98.5466,98.1493,98.338,64192.0
2025-02-28 12:55:00,99.01,99.01,97.72,97.76,112355.0,98.338,98.338,97.0568,97.0965,112355.0
2025-02-28 13:00:00,97.76,98.35,97.75,98.14,37252.0,97.0965,97.6825,97.0866,97.4739,37252.0
2025-02-28 13:05:00,98.13,98.29,97.86,97.94,20416.0,97.464,97.6229,97.1958,97.2753,20416.0
2025-02-28 13:10:00,97.92,98.07,97.51,97.63,56577.0,97.2554,97.4044,96.8482,96.9674,56577.0
2025-02-28 13:15:00,97.68,97.94,97.58,97.69,24096.0,97.0171,97.2753,96.9177,97.027,24096.0
2025-02-28 13:20:00,97.73,97.94,97.64,97.72,15852.0,97.0667,97.2753,96.9773,97.0568,15852.0
2025-02-28 13:25:00,97.68,98.36,97.68,98.36,21365.0,97.0171,97.6925,97.0171,97.6925,21365.0
2025-02-28 13:30:00,98.33,98.57,98.26,98.52,28544.0,97.6627,97.901,97.5931,97.8514,28544.0
2025-02-28 13:35:00,98.57,99.03,98.57,99.03,26846.0,97.901,98.3579,97.901,98.3579,26846.0
2025-02-28 13:40:00,99.03,99.09,98.52,98.7,36508.0,98.3579,98.4175,97.8514,98.0301,36508.0
2025-02-28 13:45:00,98.69,98.9,98.68,98.8,18565.0,98.0202,98.2288,98.0103,98.1295,18565.0
2025-02-28 13:50:00,98.83,98.95,98.62,98.68,24949.0,98.1593,98.2785,97.9507,98.0103,24949.0
2025-02-28 13:55:00,98.63,98.63,98.12,98.2,54788.0,97.9606,97.9606,97.4541,97.5335,54788.0
2025-02-28 14:00:00,98.2,98.74,98.19,98.5,23923.0,97.5335,98.0699,97.5236,97.8315,23923.0
2025-02-28 14:05:00,98.55,98.66,98.35,98.5,18789.0,97.8812,97.9904,97.6825,97.8315,18789.0
2025-02-28 14:10:00,98.46,98.5,98.01,98.1,24900.0,97.7918,97.8315,97.3448,97.4342,24900.0
2025-02-28 14:15:00,98.08,98.49,98.06,98.49,20339.0,97.4144,97.8216,97.3945,97.8216,20339.0
2025-02-28 14:20:00,98.42,98.43,97.87,98.03,27932.0,97.752,97.762,97.2058,97.3647,27932.0
2025-02-28 14:25:00,98.08,98.18,97.85,98.06,34485.0,97.4144,97.5137,97.1859,97.3945,34485.0
2025-02-28 14:30:00,98.02,98.28,97.95,98.04,19515.0,97.3548,97.613,97.2852,97.3746,19515.0
2025-02-28 14:35:00,98.03,98.43,97.98,98.31,126399.0,97.3647,97.762,97.315,97.6428,126399.0
2025-02-28 14:40:00,98.25,98.49,98.12,98.44,28597.0,97.5832,97.8216,97.4541,97.7719,28597.0
2025-02-28 14:45:00,98.38,98.47,98.2,98.21,33503.0,97.7123,97.8017,97.5335,97.5435,33503.0
2025-02-28 14:50:00,98.18,98.19,98.01,98.04,31531.0,97.5137,97.5236,97.3448,97.3746,31531.0
2025-02-28 14:55:00,98.08,98.55,98.04,98.55,55339.0,97.4144,97.8812,97.3746,97.8812,55339.0
2025-02-28 15:00:00,98.51,99.11,98.45,98.93,48671.0,97.8414,98.4374,97.7818,98.2586,48671.0
2025-02-28 15:05:00,98.92,98.94,98.55,98.73,37969.0,98.2487,98.2685,97.8812,98.0599,37969.0
2025-02-28 15:10:00,98.74,98.91,98.51,98.68,40285.0,98.0699,98.2387,97.8414,98.0103,40285.0
2025-02-28 15:15:00,98.64,98.75,98.47,98.75,43591.0,97.9706,98.0798,97.8017,98.0798,43591.0
2025-02-28 15:20:00,98.69,98.71,98.33,98.5,46447.0,98.0202,98.0401,97.6627,97.8315,46447.0
2025-02-28 15:25:00,98.5,98.83,98.47,98.66,40729.0,97.8315,98.1593,97.8017,97.9904,40729.0
2025-02-28 15:30:00,98.66,99.13,98.57,98.58,85132.0,97.9904,98.4572,97.901,97.911,85132.0
2025-02-28 15:35:00,98.62,98.63,98.27,98.41,119456.0,97.9507,97.9606,97.6031,97.7421,119456.0
2025-02-28 15:40:00,98.41,98.76,98.39,98.39,68700.0,97.7421,98.0897,97.7223,97.7223,68700.0
2025-02-28 15:45:00,98.39,98.92,98.31,98.87,81214.0,97.7223,98.2487,97.6428,98.199,81214.0
2025-02-28 15:50:00,98.92,99.73,98.87,99.69,211591.0,98.2487,99.0532,98.199,99.0134,211591.0
2025-02-28 15:55:00,99.69,100.12,99.4,99.85,404253.0,99.0134,99.4405,98.7254,99.1723,404253.0
2025-03-03 09:30:00,100.61,100.68,99.01,99.56,89170.0,99.9272,99.9967,98.338,98.8843,89170.0
2025-03-03 09:35:00,99.62,100.19,99.12,99.62,21200.0,98.9439,99.51,98.4473,98.9439,21200.0
2025-03-03 09:40:00,99.48,99.7,99.32,99.48,17333.0,98.8049,99.0234,98.6459,98.8049,17333.0
2025-03-03 09:45:00,99.51,99.52,98.65,98.72,21251.0,98.8347,98.8446,97.9805,98.05,21251.0
2025-03-03 09:50:00,98.72,98.92,98.5,98.8,31580.0,98.05,98.2487,97.8315,98.1295,31580.0
2025-03-03 09:55:00,98.8,98.88,98.34,98.45,18458.0,98.1295,98.2089,97.6726,97.7818,18458.0
2025-03-03 10:00:00,98.38,98.62,97.95,98.47,46040.0,97.7123,97.9507,97.2852,97.8017,46040.0
2025-03-03 10:05:00,98.47,98.57,97.97,97.98,18932.0,97.8017,97.901,97.3051,97.315,18932.0
2025-03-03 10:10:00,97.97,98.85,97.96,98.06,32008.0,97.3051,98.1791,97.2952,97.3945,32008.0
2025-03-03 10:15:00,98.05,98.16,97.76,98.01,14733.0,97.3846,97.4938,97.0965,97.3448,14733.0
2025-03-03 10:20:00,98.02,98.48,98.02,98.34,26433.0,97.3548,97.8116,97.3548,97.6726,26433.0
2025-03-03 10:25:00,98.33,98.54,98.09,98.49,30104.0,97.6627,97.8712,97.4243,97.8216,30104.0
2025-03-03 10:30:00,98.55,99.19,98.54,99.14,20456.0,97.8812,98.5168,97.8712,98.4672,20456.0
2025-03-03 10:35:00,99.15,99.15,98.55,98.93,23854.0,98.4771,98.4771,97.8812,98.2586,23854.0
2025-03-03 10:40:00,98.93,99.17,98.83,99.12,22635.0,98.2586,98.497,98.1593,98.4473,22635.0
2025-03-03 10:45:00,99.12,99.14,98.45,98.49,10131.0,98.4473,98.4672,97.7818,97.8216,10131.0
2025-03-03 10:50:00,98.5,98.65,98.48,98.54,17894.0,97.8315,97.9805,97.8116,97.8712,17894.0
2025-03-03 10:55:00,98.54,98.54,98.19,98.27,12520.0,97.8712,97.8712,97.5236,97.6031,12520.0
2025-03-03 11:00:00,98.23,98.63,98.23,98.31,17709.0,97.5633,97.9606,97.5633,97.6428,17709.0
2025-03-03 11:05:00,98.36,98.43,98.1,98.13,20401.0,97.6925,97.762,97.4342,97.464,20401.0
2025-03-03 11:10:00,98.15,98.23,98.03,98.17,12290.0,97.4839,97.5633,97.3647,97.5037,12290.0
2025-03-03 11:15:00,98.17,98.17,97.99,98.04,10029.0,97.5037,97.5037,97.325,97.3746,10029.0
2025-03-03 11:20:00,98.08,98.4,98.02,98.4,10189.0,97.4144,97.7322,97.3548,97.7322,10189.0
2025-03-03 11:25:00,98.38,98.38,98.14,98.23,10758.0,97.7123,97.7123,97.4739,97.5633,10758.0
2025-03-03 11:30:00,98.26,98.43,97.94,98.0,15410.0,97.5931,97.762,97.2753,97.3349,15410.0
2025-03-03 11:35:00,97.98,98.06,97.72,97.83,12558.0,97.315,97.3945,97.0568,97.1661,12558.0
2025-03-03 11:40:00,97.83,97.86,97.65,97.73,4980.0,97.1661,97.1958,96.9873,97.0667,4980.0
2025-03-03 11:45:00,97.75,97.92,97.69,97.92,5660.0,97.0866,97.2554,97.027,97.2554,5660.0
2025-03-03 11:50:00,97.95,98.18,97.95,97.97,29085.0,97.2852,97.5137,97.2852,97.3051,29085.0
2025-03-03 11:55:00,97.94,98.03,97.67,98.03,14418.0,97.2753,97.3647,97.0071,97.3647,14418.0
2025-03-03 12:00:00,98.02,98.13,97.92,98.13,9632.0,97.3548,97.464,97.2554,97.464,9632.0
2025-03-03 12:05:00,98.14,98.43,98.12,98.36,9638.0,97.4739,97.762,97.4541,97.6925,9638.0
2025-03-03 12:10:00,98.37,98.52,98.3,98.5,27927.0,97.7024,97.8514,97.6329,97.8315,27927.0
2025-03-03 12:15:00,98.5,98.71,98.47,98.71,11313.0,97.8315,98.0401,97.8017,98.0401,11313.0
2025-03-03 12:20:00,98.68,98.69,98.47,98.56,9514.0,98.0103,98.0202,97.8017,97.8911,9514.0
2025-03-03 12:25:00,98.53,98.55,98.43,98.53,12473.0,97.8613,97.8812,97.762,97.8613,12473.0
2025-03-03 12:30:00,98.5,98.55,98.3,98.47,13941.0,97.8315,97.8812,97.6329,97.8017,13941.0
2025-03-03 12:35:00,98.44,98.47,98.25,98.43,6816.0,97.7719,97.8017,97.5832,97.762,6816.0
2025-03-03 12:40:00,98.45,98.62,98.44,98.44,8749.0,97.7818,97.9507,97.7719,97.7719,8749.0
2025-03-03 12:45:00,98.48,98.64,98.37,98.53,11923.0,97.8116,97.9706,97.7024,97.8613,11923.0
2025-03-03 12:50:00,98.59,98.63,98.33,98.37,8825.0,97.9209,97.9606,97.6627,97.7024,8825.0
2025-03-03 12:55:00,98.36,98.45,98.25,98.39,15257.0,97.6925,97.7818,97.5832,97.7223,15257.0
2025-03-03 13:00:00,98.39,98.39,98.28,98.31,19107.0,97.7223,97.7223,97.613,97.6428,19107.0
2025-03-03 13:05:00,98.33,98.33,98.11,98.12,26927.0,97.6627,97.6627,97.4442,97.4541,26927.0
2025-03-03 13:10:00,98.08,98.13,97.81,97.81,15475.0,97.4144,97.464,97.1462,97.1462,15475.0
2025-03-03 13:15:00,97.84,98.01,97.82,98.01,10208.0,97.176,97.3448,97.1561,97.3448,10208.0
2025-03-03 13:20:00,98.0,98.08,97.75,97.77,6805.0,97.3349,97.4144,97.0866,97.1065,6805.0
2025-03-03 13:25:00,97.75,97.75,97.04,97.09,14628.0,97.0866,97.0866,96.3814,96.4311,14628.0
2025-03-03 13:30:00,97.09,97.17,96.54,96.56,33445.0,96.4311,96.5105,95.8848,95.9047,33445.0
2025-03-03 13:35:00,96.57,96.66,96.37,96.46,27492.0,95.9146,96.004,95.716,95.8054,27492.0
2025-03-03 13:40:00,96.45,96.59,96.43,96.47,14240.0,95.7954,95.9345,95.7756,95.8153,14240.0
2025-03-03 13:45:00,96.42,97.2,96.36,96.88,28072.0,95.7656,96.5403,95.706,96.2225,28072.0
2025-03-03 13:50:00,96.9,97.0,96.69,96.69,6840.0,96.2424,96.3417,96.0338,96.0338,6840.0
2025-03-03 13:55:00,96.69,96.86,96.63,96.84,9804.0,96.0338,96.2026,95.9742,96.1828,9804.0
2025-03-03 14:00:00,96.8,97.07,96.78,96.98,7355.0,96.143,96.4112,96.1232,96.3218,7355.0
2025-03-03 14:05:00,96.94,97.09,96.9,97.03,9612.0,96.2821,96.4311,96.2424,96.3715,9612.0
2025-03-03 14:10:00,97.07,97.09,96.98,97.03,6573.0,96.4112,96.4311,96.3218,96.3715,6573.0
2025-03-03 14:15:00,97.03,97.03,96.74,96.9,10485.0,96.3715,96.3715,96.0835,96.2424,10485.0
2025-03-03 14:20:00,96.89,97.7,96.89,97.69,13914.0,96.2324,97.0369,96.2324,97.027,13914.0
2025-03-03 14:25:00,97.62,97.67,97.51,97.52,11051.0,96.9575,97.0071,96.8482,96.8582,11051.0
2025-03-03 14:30:00,97.51,97.93,97.33,97.91,17934.0,96.8482,97.2654,96.6694,97.2455,17934.0
2025-03-03 14:35:00,97.89,97.98,97.51,97.71,25803.0,97.2256,97.315,96.8482,97.0469,25803.0
2025-03-03 14:40:00,97.72,97.97,97.72,97.86,12682.0,97.0568,97.3051,97.0568,97.1958,12682.0
2025-03-03 14:45:00,97.83,97.83,97.17,97.17,15435.0,97.1661,97.1661,96.5105,96.5105,15435.0
2025-03-03 14:50:00,97.22,97.28,96.65,96.66,21338.0,96.5602,96.6198,95.9941,96.004,21338.0
2025-03-03 14:55:00,96.69,96.84,96.5,96.6,23138.0,96.0338,96.1828,95.8451,95.9444,23138.0
2025-03-03 15:00:00,96.58,96.65,96.43,96.61,76159.0,95.9245,95.9941,95.7756,95.9543,76159.0
2025-03-03 15:05:00,96.58,96.65,96.5,96.51,34949.0,95.9245,95.9941,95.8451,95.855,34949.0
2025-03-03 15:10:00,96.52,96.57,96.11,96.36,30207.0,95.8649,95.9146,95.4577,95.706,30207.0
2025-03-03 15:15:00,96.37,96.42,96.01,96.01,19133.0,95.716,95.7656,95.3584,95.3584,19133.0
2025-03-03 15:20:00,96.0,96.16,95.87,95.9,25320.0,95.3485,95.5074,95.2194,95.2492,25320.0
2025-03-03 15:25:00,95.91,95.97,95.7,95.75,25687.0,95.2591,95.3187,95.0505,95.1002,25687.0
2025-03-03 15:30:00,95.78,96.04,95.7,95.71,57119.0,95.13,95.3882,95.0505,95.0604,57119.0
2025-03-03 15:35:00,95.66,95.72,95.47,95.48,25827.0,95.0108,95.0704,94.8221,94.832,25827.0
2025-03-03 15:40:00,95.52,95.57,95.29,95.33,31041.0,94.8717,94.9214,94.6433,94.683,31041.0
2025-03-03 15:45:00,95.32,95.61,95.32,95.58,27607.0,94.6731,94.9611,94.6731,94.9313,27607.0
2025-03-03 15:50:00,95.56,95.68,95.18,95.54,71474.0,94.9115,95.0306,94.534,94.8916,71474.0
2025-03-03 15:55:00,95.59,95.84,95.24,95.66,148707.0,94.9413,95.1896,94.5936,95.0108,148707.0
2025-03-04 09:30:00,94.33,94.5,92.75,93.76,69631.0,93.6898,93.8587,92.1205,93.1237,69631.0
2025-03-04 09:35:00,93.76,94.66,93.75,94.05,23437.0,93.1237,94.0176,93.1137,93.4117,23437.0
2025-03-04 09:40:00,94.05,94.2,93.11,93.28,25388.0,93.4117,93.5607,92.4781,92.6469,25388.0
2025-03-04 09:45:00,93.33,93.4,93.02,93.14,23589.0,92.6966,92.7661,92.3887,92.5079,23589.0
2025-03-04 09:50:00,93.13,93.48,92.83,93.33,29732.0,92.498,92.8456,92.2,92.6966,29732.0
2025-03-04 09:55:00,93.59,93.64,92.82,92.82,17301.0,92.9548,93.0045,92.1901,92.1901,17301.0
2025-03-04 10:00:00,92.82,93.12,92.59,93.1,22490.0,92.1901,92.488,91.9616,92.4682,22490.0
2025-03-04 10:05:00,93.09,93.13,92.7,92.87,10754.0,92.4582,92.498,92.0709,92.2397,10754.0
2025-03-04 10:10:00,92.86,93.76,92.76,93.54,7442.0,92.2298,93.1237,92.1305,92.9052,7442.0
2025-03-04 10:15:00,93.53,93.53,92.81,92.86,6296.0,92.8952,92.8952,92.1801,92.2298,6296.0
2025-03-04 10:20:00,92.96,93.19,92.75,93.11,11314.0,92.3291,92.5575,92.1205,92.4781,11314.0
2025-03-04 10:25:00,93.11,93.67,93.1,93.47,13924.0,92.4781,93.0343,92.4682,92.8356,13924.0
2025-03-04 10:30:00,93.38,93.72,93.29,93.71,17597.0,92.7463,93.0839,92.6569,93.074,17597.0
2025-03-04 10:35:00,93.66,93.81,93.31,93.4,20625.0,93.0244,93.1733,92.6767,92.7661,20625.0
2025-03-04 10:40:00,93.41,93.85,93.36,93.82,15011.0,92.7761,93.2131,92.7264,93.1833,15011.0
2025-03-04 10:45:00,93.71,93.91,93.42,93.72,19296.0,93.074,93.2727,92.786,93.0839,19296.0
2025-03-04 10:50:00,93.62,93.67,93.43,93.46,16054.0,92.9846,93.0343,92.7959,92.8257,16054.0
2025-03-04 10:55:00,93.5,93.91,93.45,93.82,25231.0,92.8654,93.2727,92.8158,93.1833,25231.0
2025-03-04 11:00:00,93.79,93.88,93.54,93.67,9150.0,93.1535,93.2429,92.9052,93.0343,9150.0
2025-03-04 11:05:00,93.69,93.78,93.49,93.62,14673.0,93.0542,93.1435,92.8555,92.9846,14673.0
2025-03-04 11:10:00,93.62,94.11,93.61,94.11,9804.0,92.9846,93.4713,92.9747,93.4713,9804.0
2025-03-04 11:15:00,94.04,94.04,93.41,93.43,12155.0,93.4018,93.4018,92.7761,92.7959,12155.0
2025-03-04 11:20:00,93.42,93.52,93.17,93.25,7007.0,92.786,92.8853,92.5377,92.6171,7007.0
2025-03-04 11:25:00,93.15,93.21,92.86,93.03,34189.0,92.5178,92.5774,92.2298,92.3986,34189.0
2025-03-04 11:30:00,93.0,93.25,92.9,93.07,16783.0,92.3688,92.6171,92.2695,92.4384,16783.0
2025-03-04 11:35:00,93.01,93.27,92.93,93.0,13323.0,92.3788,92.637,92.2993,92.3688,13323.0
2025-03-04 11:40:00,92.99,93.49,92.99,93.23,16454.0,92.3589,92.8555,92.3589,92.5973,16454.0
2025-03-04 11:45:00,93.31,93.44,93.24,93.43,16927.0,92.6767,92.8058,92.6072,92.7959,16927.0
2025-03-04 11:50:00,93.36,93.84,93.33,93.83,10500.0,92.7264,93.2031,92.6966,93.1932,10500.0
2025-03-04 11:55:00,93.84,94.09,93.83,93.94,9614.0,93.2031,93.4514,93.1932,93.3025,9614.0
2025-03-04 12:00:00,93.94,94.02,93.76,93.98,13135.0,93.3025,93.3819,93.1237,93.3422,13135.0
2025-03-04 12:05:00,93.91,94.04,93.48,93.59,15125.0,93.2727,93.4018,92.8456,92.9548,15125.0
2025-03-04 12:10:00,93.59,93.9,93.58,93.64,13585.0,92.9548,93.2627,92.9449,93.0045,13585.0
2025-03-04 12:15:00,93.64,93.93,93.63,93.79,13598.0,93.0045,93.2925,92.9946,93.1535,13598.0
2025-03-04 12:20:00,93.8,94.11,93.73,93.9,18664.0,93.1634,93.4713,93.0939,93.2627,18664.0
2025-03-04 12:25:00,93.91,94.36,93.91,94.27,9843.0,93.2727,93.7196,93.2727,93.6302,9843.0
2025-03-04 12:30:00,94.26,94.26,94.03,94.25,9440.0,93.6203,93.6203,93.3918,93.6103,9440.0
2025-03-04 12:35:00,94.18,94.44,94.17,94.25,7726.0,93.5408,93.7991,93.5309,93.6103,7726.0
2025-03-04 12:40:00,94.23,94.38,94.14,94.29,11573.0,93.5905,93.7395,93.5011,93.6501,11573.0
2025-03-04 12:45:00,94.3,94.43,94.24,94.31,6732.0,93.66,93.7891,93.6004,93.6699,6732.0
2025-03-04 12:50:00,94.31,94.33,94.14,94.26,11300.0,93.6699,93.6898,93.5011,93.6203,11300.0
2025-03-04 12:55:00,94.15,94.17,93.95,94.13,17116.0,93.511,93.5309,93.3124,93.4912,17116.0
2025-03-04 13:00:00,94.08,94.19,93.87,93.88,9827.0,93.4415,93.5508,93.2329,93.2429,9827.0
2025-03-04 13:05:00,93.95,94.2,93.87,94.12,37656.0,93.3124,93.5607,93.2329,93.4812,37656.0
2025-03-04 13:10:00,94.12,94.69,94.08,94.68,14747.0,93.4812,94.0474,93.4415,94.0374,14747.0
2025-03-04 13:15:00,94.61,94.74,94.28,94.42,16276.0,93.9679,94.097,93.6401,93.7792,16276.0
2025-03-04 13:20:00,94.42,94.52,94.15,94.34,9605.0,93.7792,93.8785,93.511,93.6997,9605.0
2025-03-04 13:25:00,94.31,94.4,94.12,94.23,15903.0,93.6699,93.7593,93.4812,93.5905,15903.0
2025-03-04 13:30:00,94.29,94.41,94.19,94.38,8544.0,93.6501,93.7693,93.5508,93.7395,8544.0
2025-03-04 13:35:00,94.38,94.63,94.16,94.63,15178.0,93.7395,93.9878,93.521,93.9878,15178.0
2025-03-04 13:40:00,94.63,94.94,94.56,94.79,21830.0,93.9878,94.2957,93.9182,94.1467,21830.0
2025-03-04 13:45:00,94.8,94.85,94.56,94.59,13620.0,94.1566,94.2063,93.9182,93.948,13620.0
2025-03-04 13:50:00,94.56,94.72,94.43,94.69,8434.0,93.9182,94.0772,93.7891,94.0474,8434.0
2025-03-04 13:55:00,94.63,95.0,94.63,94.88,6317.0,93.9878,94.3553,93.9878,94.2361,6317.0
2025-03-04 14:00:00,94.88,95.03,94.76,94.98,6141.0,94.2361,94.3851,94.1169,94.3354,6141.0
2025-03-04 14:05:00,94.98,95.22,94.97,95.01,10733.0,94.3354,94.5738,94.3255,94.3652,10733.0
2025-03-04 14:10:00,95.0,95.08,94.81,94.91,5214.0,94.3553,94.4347,94.1665,94.2659,5214.0
2025-03-04 14:15:00,94.8,94.92,94.8,94.86,6224.0,94.1566,94.2758,94.1566,94.2162,6224.0
2025-03-04 14:20:00,94.84,95.07,94.77,95.02,7184.0,94.1963,94.4248,94.1268,94.3751,7184.0
2025-03-04 14:25:00,95.02,95.68,94.93,94.94,58296.0,94.3751,95.0306,94.2857,94.2957,58296.0
2025-03-04 14:30:00,95.06,95.12,94.85,94.89,8653.0,94.4149,94.4744,94.2063,94.246,8653.0
2025-03-04 14:35:00,94.88,95.01,94.76,94.93,9118.0,94.2361,94.3652,94.1169,94.2857,9118.0
2025-03-04 14:40:00,94.94,95.03,94.79,94.98,6601.0,94.2957,94.3851,94.1467,94.3354,6601.0
2025-03-04 14:45:00,94.91,95.1,94.76,94.81,13766.0,94.2659,94.4546,94.1169,94.1665,13766.0
2025-03-04 14:50:00,94.84,95.02,94.81,94.89,8300.0,94.1963,94.3751,94.1665,94.246,8300.0
2025-03-04 14:55:00,94.84,95.16,94.84,94.95,16592.0,94.1963,94.5142,94.1963,94.3056,16592.0
2025-03-04 15:00:00,94.97,95.19,94.89,94.89,15274.0,94.3255,94.544,94.246,94.246,15274.0
2025-03-04 15:05:00,94.93,95.06,94.8,94.95,9732.0,94.2857,94.4149,94.1566,94.3056,9732.0
2025-03-04 15:10:00,94.95,95.18,94.95,95.18,14977.0,94.3056,94.534,94.3056,94.534,14977.0
2025-03-04 15:15:00,95.15,95.23,94.92,95.23,8760.0,94.5042,94.5837,94.2758,94.5837,8760.0
2025-03-04 15:20:00,95.2,95.54,95.13,95.48,14848.0,94.5539,94.8916,94.4844,94.832,14848.0
2025-03-04 15:25:00,95.51,95.51,95.01,95.06,14871.0,94.8618,94.8618,94.3652,94.4149,14871.0
2025-03-04 15:30:00,94.94,94.96,94.25,94.39,14808.0,94.2957,94.3155,93.6103,93.7494,14808.0
2025-03-04 15:35:00,94.44,94.51,94.23,94.23,18603.0,93.7991,93.8686,93.5905,93.5905,18603.0
2025-03-04 15:40:00,94.18,94.27,93.98,94.15,24193.0,93.5408,93.6302,93.3422,93.511,24193.0
2025-03-04 15:45:00,94.22,94.32,93.85,93.89,21446.0,93.5806,93.6799,93.2131,93.2528,21446.0
2025-03-04 15:50:00,93.76,93.76,93.25,93.54,73642.0,93.1237,93.1237,92.6171,92.9052,73642.0
2025-03-04 15:55:00,93.54,93.74,93.46,93.56,139062.0,92.9052,93.1038,92.8257,92.925,139062.0
2025-03-05 09:30:00,93.39,93.85,93.38,93.48,29025.0,92.7562,93.2131,92.7463,92.8456,29025.0
2025-03-05 09:35:00,93.45,93.59,93.02,93.51,7730.0,92.8158,92.9548,92.3887,92.8754,7730.0
2025-03-05 09:40:00,93.76,94.0,93.69,93.75,3829.0,93.1237,93.362,93.0542,93.1137,3829.0
2025-03-05 09:45:00,93.74,93.91,93.58,93.65,6276.0,93.1038,93.2727,92.9449,93.0144,6276.0
2025-03-05 09:50:00,93.59,94.0,93.38,93.44,7572.0,92.9548,93.362,92.7463,92.8058,7572.0
2025-03-05 09:55:00,93.5,93.72,93.24,93.26,12471.0,92.8654,93.0839,92.6072,92.6271,12471.0
2025-03-05 10:00:00,93.39,93.98,93.28,93.65,9168.0,92.7562,93.3422,92.6469,93.0144,9168.0
2025-03-05 10:05:00,93.64,93.77,93.49,93.53,3941.0,93.0045,93.1336,92.8555,92.8952,3941.0
2025-03-05 10:10:00,93.61,93.79,93.52,93.6,9735.0,92.9747,93.1535,92.8853,92.9648,9735.0
2025-03-05 10:15:00,93.71,93.71,93.23,93.25,10369.0,93.074,93.074,92.5973,92.6171,10369.0
2025-03-05 10:20:00,93.34,93.5,92.99,93.32,12673.0,92.7065,92.8654,92.3589,92.6867,12673.0
2025-03-05 10:25:00,93.36,93.71,93.3,93.55,9628.0,92.7264,93.074,92.6668,92.9151,9628.0
2025-03-05 10:30:00,93.54,93.89,93.46,93.67,5768.0,92.9052,93.2528,92.8257,93.0343,5768.0
2025-03-05 10:35:00,93.67,94.03,93.67,94.03,4159.0,93.0343,93.3918,93.0343,93.3918,4159.0
2025-03-05 10:40:00,93.98,94.14,93.91,93.96,6389.0,93.3422,93.5011,93.2727,93.3223,6389.0
2025-03-05 10:45:00,93.96,94.03,93.73,93.83,6124.0,93.3223,93.3918,93.0939,93.1932,6124.0
2025-03-05 10:50:00,93.88,94.11,93.69,94.02,4737.0,93.2429,93.4713,93.0542,93.3819,4737.0
2025-03-05 10:55:00,94.08,94.31,93.94,94.01,4722.0,93.4415,93.6699,93.3025,93.372,4722.0
2025-03-05 11:00:00,93.92,93.93,93.72,93.85,4547.0,93.2826,93.2925,93.0839,93.2131,4547.0
2025-03-05 11:05:00,93.92,94.08,93.86,93.89,4656.0,93.2826,93.4415,93.223,93.2528,4656.0
2025-03-05 11:10:00,93.83,93.84,93.56,93.67,7601.0,93.1932,93.2031,92.925,93.0343,7601.0
2025-03-05 11:15:00,93.77,93.99,93.73,93.99,7569.0,93.1336,93.3521,93.0939,93.3521,7569.0
2025-03-05 11:20:00,93.89,94.17,93.87,94.17,3649.0,93.2528,93.5309,93.2329,93.5309,3649.0
2025-03-05 11:25:00,94.19,94.22,94.06,94.2,3746.0,93.5508,93.5806,93.4216,93.5607,3746.0
2025-03-05 11:30:00,94.11,94.4,93.68,93.68,24844.0,93.4713,93.7593,93.0442,93.0442,24844.0
2025-03-05 11:35:00,93.67,94.19,93.46,94.03,14543.0,93.0343,93.5508,92.8257,93.3918,14543.0
2025-03-05 11:40:00,94.0,94.0,93.76,93.77,7160.0,93.362,93.362,93.1237,93.1336,7160.0
2025-03-05 11:45:00,93.85,93.98,93.76,93.81,4665.0,93.2131,93.3422,93.1237,93.1733,4665.0
2025-03-05 11:50:00,93.75,93.75,93.56,93.75,5108.0,93.1137,93.1137,92.925,93.1137,5108.0
2025-03-05 11:55:00,93.79,94.35,93.78,94.2,14478.0,93.1535,93.7097,93.1435,93.5607,14478.0
2025-03-05 12:00:00,94.21,94.59,94.2,94.28,8242.0,93.5706,93.948,93.5607,93.6401,8242.0
2025-03-05 12:05:00,94.32,94.34,94.14,94.2,4742.0,93.6799,93.6997,93.5011,93.5607,4742.0
2025-03-05 12:10:00,94.24,94.33,94.06,94.2,6023.0,93.6004,93.6898,93.4216,93.5607,6023.0
2025-03-05 12:15:00,94.2,94.6,94.2,94.47,14234.0,93.5607,93.958,93.5607,93.8289,14234.0
2025-03-05 12:20:00,94.47,94.76,94.4,94.71,9306.0,93.8289,94.1169,93.7593,94.0672,9306.0
2025-03-05 12:25:00,94.67,94.87,94.53,94.87,5818.0,94.0275,94.2261,93.8884,94.2261,5818.0
2025-03-05 12:30:00,94.86,95.04,94.82,94.95,13710.0,94.2162,94.395,94.1765,94.3056,13710.0
2025-03-05 12:35:00,94.91,95.15,94.83,95.13,12106.0,94.2659,94.5042,94.1864,94.4844,12106.0
2025-03-05 12:40:00,95.16,95.23,95.05,95.08,11344.0,94.5142,94.5837,94.4049,94.4347,11344.0
2025-03-05 12:45:00,95.08,95.12,94.86,95.01,11556.0,94.4347,94.4744,94.2162,94.3652,11556.0
2025-03-05 12:50:00,95.06,95.29,95.06,95.19,5993.0,94.4149,94.6433,94.4149,94.544,5993.0
2025-03-05 12:55:00,95.18,95.46,95.15,95.44,11051.0,94.534,94.8121,94.5042,94.7923,11051.0
2025-03-05 13:00:00,95.47,95.58,95.28,95.55,18634.0,94.8221,94.9313,94.6334,94.9015,18634.0
2025-03-05 13:05:00,95.55,95.71,95.1,95.21,36943.0,94.9015,95.0604,94.4546,94.5638,36943.0
2025-03-05 13:10:00,95.25,95.5,95.18,95.3,7037.0,94.6036,94.8519,94.534,94.6532,7037.0
2025-03-05 13:15:00,95.27,95.44,95.17,95.38,5970.0,94.6234,94.7923,94.5241,94.7327,5970.0
2025-03-05 13:20:00,95.33,95.43,95.15,95.18,6109.0,94.683,94.7823,94.5042,94.534,6109.0
2025-03-05 13:25:00,95.21,95.23,95.05,95.12,7208.0,94.5638,94.5837,94.4049,94.4744,7208.0
2025-03-05 13:30:00,95.12,95.34,94.95,95.06,8635.0,94.4744,94.693,94.3056,94.4149,8635.0
2025-03-05 13:35:00,95.06,95.22,95.01,95.22,8799.0,94.4149,94.5738,94.3652,94.5738,8799.0
2025-03-05 13:40:00,95.32,95.32,94.95,94.98,7608.0,94.6731,94.6731,94.3056,94.3354,7608.0
2025-03-05 13:45:00,94.98,95.29,94.97,95.11,10904.0,94.3354,94.6433,94.3255,94.4645,10904.0
2025-03-05 13:50:00,95.16,95.26,95.1,95.17,12495.0,94.5142,94.6135,94.4546,94.5241,12495.0
2025-03-05 13:55:00,95.24,95.34,95.13,95.31,6820.0,94.5936,94.693,94.4844,94.6632,6820.0
2025-03-05 14:00:00,95.29,95.48,95.21,95.48,10707.0,94.6433,94.832,94.5638,94.832,10707.0
2025-03-05 14:05:00,95.48,95.85,95.48,95.84,9351.0,94.832,95.1995,94.832,95.1896,9351.0
2025-03-05 14:10:00,95.83,95.96,95.74,95.92,4528.0,95.1796,95.3087,95.0902,95.269,4528.0
2025-03-05 14:15:00,95.92,96.07,95.63,95.63,9576.0,95.269,95.418,94.981,94.981,9576.0
2025-03-05 14:20:00,95.63,95.97,95.55,95.9,8476.0,94.981,95.3187,94.9015,95.2492,8476.0
2025-03-05 14:25:00,95.89,95.89,95.7,95.72,5099.0,95.2392,95.2392,95.0505,95.0704,5099.0
2025-03-05 14:30:00,95.69,95.8,95.67,95.75,4312.0,95.0406,95.1498,95.0207,95.1002,4312.0
2025-03-05 14:35:00,95.75,95.79,95.58,95.71,7452.0,95.1002,95.1399,94.9313,95.0604,7452.0
2025-03-05 14:40:00,95.7,95.77,95.56,95.57,4144.0,95.0505,95.12,94.9115,94.9214,4144.0
2025-03-05 14:45:00,95.57,95.66,95.54,95.63,4584.0,94.9214,95.0108,94.8916,94.981,4584.0
2025-03-05 14:50:00,95.63,95.73,95.52,95.62,10591.0,94.981,95.0803,94.8717,94.9711,10591.0
2025-03-05 14:55:00,95.56,95.72,95.48,95.61,8817.0,94.9115,95.0704,94.832,94.9611,8817.0
2025-03-05 15:00:00,95.62,95.91,95.59,95.86,49990.0,94.9711,95.2591,94.9413,95.2094,49990.0
2025-03-05 15:05:00,95.86,96.02,95.8,95.91,14180.0,95.2094,95.3683,95.1498,95.2591,14180.0
2025-03-05 15:10:00,95.89,95.89,95.75,95.77,9971.0,95.2392,95.2392,95.1002,95.12,9971.0
2025-03-05 15:15:00,95.8,95.8,95.01,95.17,48455.0,95.1498,95.1498,94.3652,94.5241,48455.0
2025-03-05 15:20:00,95.23,95.23,94.99,95.06,5911.0,94.5837,94.5837,94.3453,94.4149,5911.0
2025-03-05 15:25:00,95.06,95.49,95.06,95.44,14556.0,94.4149,94.8419,94.4149,94.7923,14556.0
2025-03-05 15:30:00,95.39,95.39,95.19,95.3,8980.0,94.7426,94.7426,94.544,94.6532,8980.0
2025-03-05 15:35:00,95.31,95.32,95.14,95.22,7404.0,94.6632,94.6731,94.4943,94.5738,7404.0
2025-03-05 15:40:00,95.22,95.32,95.18,95.29,10552.0,94.5738,94.6731,94.534,94.6433,10552.0
2025-03-05 15:45:00,95.3,95.34,95.14,95.17,9766.0,94.6532,94.693,94.4943,94.5241,9766.0
2025-03-05 15:50:00,95.14,95.2,94.8,95.04,28269.0,94.4943,94.5539,94.1566,94.395,28269.0
2025-03-05 15:55:00,94.98,95.15,94.81,94.86,82366.0,94.3354,94.5042,94.1665,94.2162,82366.0
2025-03-06 09:30:00,93.26,93.32,91.19,92.16,47282.0,92.6271,92.6867,90.5711,91.5345,47282.0
2025-03-06 09:35:00,92.16,93.0,91.97,92.96,37831.0,91.5345,92.3688,91.3458,92.3291,37831.0
2025-03-06 09:40:00,92.91,93.36,92.77,93.26,16661.0,92.2794,92.7264,92.1404,92.6271,16661.0
2025-03-06 09:45:00,93.27,93.53,93.19,93.36,15000.0,92.637,92.8952,92.5575,92.7264,15000.0
2025-03-06 09:50:00,93.48,93.72,93.41,93.59,8347.0,92.8456,93.0839,92.7761,92.9548,8347.0
2025-03-06 09:55:00,93.63,93.74,93.44,93.54,15520.0,92.9946,93.1038,92.8058,92.9052,15520.0
2025-03-06 10:00:00,93.54,93.94,93.16,93.94,74547.0,92.9052,93.3025,92.5277,93.3025,74547.0
2025-03-06 10:05:00,93.94,94.1,93.65,93.88,28690.0,93.3025,93.4614,93.0144,93.2429,28690.0
2025-03-06 10:10:00,93.66,93.91,93.47,93.67,19424.0,93.0244,93.2727,92.8356,93.0343,19424.0
2025-03-06 10:15:00,93.67,93.67,93.4,93.56,7905.0,93.0343,93.0343,92.7661,92.925,7905.0
2025-03-06 10:20:00,93.54,93.94,93.54,93.71,13235.0,92.9052,93.3025,92.9052,93.074,13235.0
2025-03-06 10:25:00,93.77,93.88,93.41,93.61,9311.0,93.1336,93.2429,92.7761,92.9747,9311.0
2025-03-06 10:30:00,93.63,93.71,93.42,93.42,5406.0,92.9946,93.074,92.786,92.786,5406.0
2025-03-06 10:35:00,93.37,93.76,93.33,93.76,8639.0,92.7363,93.1237,92.6966,93.1237,8639.0
2025-03-06 10:40:00,93.79,93.8,93.63,93.73,5419.0,93.1535,93.1634,92.9946,93.0939,5419.0
2025-03-06 10:45:00,93.73,93.75,93.54,93.62,10620.0,93.0939,93.1137,92.9052,92.9846,10620.0
2025-03-06 10:50:00,93.63,93.63,93.36,93.37,11956.0,92.9946,92.9946,92.7264,92.7363,11956.0
2025-03-06 10:55:00,93.37,93.46,93.27,93.43,10912.0,92.7363,92.8257,92.637,92.7959,10912.0
2025-03-06 11:00:00,93.46,93.8,93.46,93.7,14863.0,92.8257,93.1634,92.8257,93.0641,14863.0
2025-03-06 11:05:00,93.7,93.85,93.67,93.78,6750.0,93.0641,93.2131,93.0343,93.1435,6750.0
2025-03-06 11:10:00,93.73,93.81,93.57,93.69,10684.0,93.0939,93.1733,92.935,93.0542,10684.0
2025-03-06 11:15:00,93.6,93.7,93.53,93.53,8499.0,92.9648,93.0641,92.8952,92.8952,8499.0
2025-03-06 11:20:00,93.47,93.55,93.3,93.43,9530.0,92.8356,92.9151,92.6668,92.7959,9530.0
2025-03-06 11:25:00,93.5,93.52,93.14,93.28,19501.0,92.8654,92.8853,92.5079,92.6469,19501.0
2025-03-06 11:30:00,93.35,93.54,93.18,93.2,26977.0,92.7165,92.9052,92.5476,92.5675,26977.0
2025-03-06 11:35:00,93.25,93.27,92.97,93.01,9442.0,92.6171,92.637,92.339,92.3788,9442.0
2025-03-06 11:40:00,93.01,93.01,92.88,92.95,11726.0,92.3788,92.3788,92.2496,92.3192,11726.0
2025-03-06 11:45:00,92.91,93.05,92.89,92.95,9143.0,92.2794,92.4185,92.2596,92.3192,9143.0
2025-03-06 11:50:00,92.9,93.01,92.86,92.89,8671.0,92.2695,92.3788,92.2298,92.2596,8671.0
2025-03-06 11:55:00,92.92,92.95,92.76,92.79,6088.0,92.2894,92.3192,92.1305,92.1603,6088.0
2025-03-06 12:00:00,92.71,92.8,92.44,92.46,5675.0,92.0808,92.1702,91.8126,91.8325,5675.0
2025-03-06 12:05:00,92.41,92.63,92.36,92.63,10492.0,91.7828,92.0013,91.7332,92.0013,10492.0
2025-03-06 12:10:00,92.64,92.71,92.33,92.4,6067.0,92.0113,92.0808,91.7034,91.7729,6067.0
2025-03-06 12:15:00,92.4,92.51,92.32,92.48,7703.0,91.7729,91.8822,91.6934,91.8524,7703.0
2025-03-06 12:20:00,92.48,92.73,92.43,92.63,10251.0,91.8524,92.1007,91.8027,92.0013,10251.0
2025-03-06 12:25:00,92.56,92.56,92.35,92.44,13258.0,91.9318,91.9318,91.7232,91.8126,13258.0
2025-03-06 12:30:00,92.45,92.67,92.44,92.58,7452.0,91.8226,92.0411,91.8126,91.9517,7452.0
2025-03-06 12:35:00,92.58,92.61,92.35,92.38,4918.0,91.9517,91.9815,91.7232,91.753,4918.0
2025-03-06 12:40:00,92.38,92.55,92.36,92.36,6135.0,91.753,91.9219,91.7332,91.7332,6135.0
2025-03-06 12:45:00,92.4,92.4,92.01,92.1,5178.0,91.7729,91.7729,91.3856,91.4749,5178.0
2025-03-06 12:50:00,92.08,92.12,91.95,92.03,4577.0,91.4551,91.4948,91.326,91.4054,4577.0
2025-03-06 12:55:00,92.07,92.2,91.94,92.1,12035.0,91.4451,91.5743,91.316,91.4749,12035.0
2025-03-06 13:00:00,92.13,92.22,91.94,91.94,8115.0,91.5047,91.5941,91.316,91.316,8115.0
2025-03-06 13:05:00,91.95,92.16,91.95,92.06,6062.0,91.326,91.5345,91.326,91.4352,6062.0
2025-03-06 13:10:00,92.09,92.15,91.99,92.12,6824.0,91.465,91.5246,91.3657,91.4948,6824.0
2025-03-06 13:15:00,92.14,92.43,92.11,92.43,15690.0,91.5147,91.8027,91.4849,91.8027,15690.0
2025-03-06 13:20:00,92.43,92.49,92.33,92.42,4140.0,91.8027,91.8623,91.7034,91.7928,4140.0
2025-03-06 13:25:00,92.44,92.45,92.13,92.15,7155.0,91.8126,91.8226,91.5047,91.5246,7155.0
2025-03-06 13:30:00,92.15,92.26,92.13,92.13,6485.0,91.5246,91.6339,91.5047,91.5047,6485.0
2025-03-06 13:35:00,92.14,92.15,91.78,91.81,12590.0,91.5147,91.5246,91.1571,91.1869,12590.0
2025-03-06 13:40:00,91.75,91.77,91.6,91.73,15192.0,91.1273,91.1472,90.9783,91.1075,15192.0
2025-03-06 13:45:00,91.75,91.97,91.74,91.95,6273.0,91.1273,91.3458,91.1174,91.326,6273.0
2025-03-06 13:50:00,91.94,92.18,91.93,92.14,10329.0,91.316,91.5544,91.3061,91.5147,10329.0
2025-03-06 13:55:00,92.14,92.22,92.09,92.2,16257.0,91.5147,91.5941,91.465,91.5743,16257.0
2025-03-06 14:00:00,92.13,92.15,91.9,91.93,43941.0,91.5047,91.5246,91.2763,91.3061,43941.0
2025-03-06 14:05:00,91.92,91.99,91.85,91.95,12809.0,91.2962,91.3657,91.2266,91.326,12809.0
2025-03-06 14:10:00,91.99,92.21,91.97,92.05,22863.0,91.3657,91.5842,91.3458,91.4253,22863.0
2025-03-06 14:15:00,92.08,92.12,91.86,91.97,37171.0,91.4551,91.4948,91.2366,91.3458,37171.0
2025-03-06 14:20:00,91.99,92.07,91.86,92.06,19380.0,91.3657,91.4451,91.2366,91.4352,19380.0
2025-03-06 14:25:00,92.02,92.02,91.74,91.8,21593.0,91.3955,91.3955,91.1174,91.177,21593.0
2025-03-06 14:30:00,91.84,92.0,91.7,91.87,38360.0,91.2167,91.3756,91.0777,91.2465,38360.0
2025-03-06 14:35:00,91.85,92.01,91.81,91.87,27744.0,91.2266,91.3856,91.1869,91.2465,27744.0
2025-03-06 14:40:00,91.86,92.16,91.84,92.1,31408.0,91.2366,91.5345,91.2167,91.4749,31408.0
2025-03-06 14:45:00,92.11,92.63,92.09,92.63,13317.0,91.4849,92.0013,91.465,92.0013,13317.0
2025-03-06 14:50:00,92.6,92.94,92.59,92.67,7865.0,91.9715,92.3092,91.9616,92.0411,7865.0
2025-03-06 14:55:00,92.66,92.66,91.97,91.98,12788.0,92.0311,92.0311,91.3458,91.3558,12788.0
2025-03-06 15:00:00,91.96,92.21,91.84,92.18,12559.0,91.3359,91.5842,91.2167,91.5544,12559.0
2025-03-06 15:05:00,92.18,92.49,92.13,92.41,18311.0,91.5544,91.8623,91.5047,91.7828,18311.0
2025-03-06 15:10:00,92.41,92.55,92.34,92.54,11145.0,91.7828,91.9219,91.7133,91.912,11145.0
2025-03-06 15:15:00,92.54,92.6,92.43,92.6,6961.0,91.912,91.9715,91.8027,91.9715,6961.0
2025-03-06 15:20:00,92.59,92.6,92.22,92.3,14085.0,91.9616,91.9715,91.5941,91.6736,14085.0
2025-03-06 15:25:00,92.31,92.76,92.3,92.72,7807.0,91.6835,92.1305,91.6736,92.0907,7807.0
2025-03-06 15:30:00,92.72,92.95,92.65,92.69,15273.0,92.0907,92.3192,92.0212,92.0609,15273.0
2025-03-06 15:35:00,92.69,92.81,92.39,92.4,15320.0,92.0609,92.1801,91.763,91.7729,15320.0
2025-03-06 15:40:00,92.4,92.45,92.25,92.31,20562.0,91.7729,91.8226,91.6239,91.6835,20562.0
2025-03-06 15:45:00,92.26,92.65,92.25,92.65,12937.0,91.6339,92.0212,91.6239,92.0212,12937.0
2025-03-06 15:50:00,92.54,92.65,92.15,92.3,40593.0,91.912,92.0212,91.5246,91.6736,40593.0
2025-03-06 15:55:00,92.27,92.27,91.83,91.87,160021.0,91.6438,91.6438,91.2068,91.2465,160021.0
2025-03-07 09:30:00,91.58,91.98,91.35,91.94,27696.0,90.9585,91.3558,90.73,91.316,27696.0
2025-03-07 09:35:00,91.94,92.06,91.54,91.98,42700.0,91.316,91.4352,90.9187,91.3558,42700.0
2025-03-07 09:40:00,92.09,92.72,91.97,92.6,13766.0,91.465,92.0907,91.3458,91.9715,13766.0
2025-03-07 09:45:00,92.57,93.45,92.57,93.33,22178.0,91.9418,92.8158,91.9418,92.6966,22178.0
2025-03-07 09:50:00,93.33,93.99,93.32,93.78,17257.0,92.6966,93.3521,92.6867,93.1435,17257.0
2025-03-07 09:55:00,93.79,93.84,93.13,93.17,17624.0,93.1535,93.2031,92.498,92.5377,17624.0
2025-03-07 10:00:00,93.16,93.59,92.94,93.53,16125.0,92.5277,92.9548,92.3092,92.8952,16125.0
2025-03-07 10:05:00,93.53,93.54,93.18,93.22,10849.0,92.8952,92.9052,92.5476,92.5873,10849.0
2025-03-07 10:10:00,93.22,93.27,92.89,92.98,8633.0,92.5873,92.637,92.2596,92.349,8633.0
2025-03-07 10:15:00,92.97,92.97,92.65,92.8,16941.0,92.339,92.339,92.0212,92.1702,16941.0
2025-03-07 10:20:00,92.85,93.38,92.7,93.26,13279.0,92.2199,92.7463,92.0709,92.6271,13279.0
2025-03-07 10:25:00,93.15,93.18,92.87,92.91,34135.0,92.5178,92.5476,92.2397,92.2794,34135.0
2025-03-07 10:30:00,92.85,92.9,92.21,92.39,19069.0,92.2199,92.2695,91.5842,91.763,19069.0
2025-03-07 10:35:00,92.39,92.46,92.19,92.35,15612.0,91.763,91.8325,91.5643,91.7232,15612.0
2025-03-07 10:40:00,92.28,92.54,92.17,92.54,6338.0,91.6537,91.912,91.5445,91.912,6338.0
2025-03-07 10:45:00,92.5,93.12,92.42,93.0,22886.0,91.8722,92.488,91.7928,92.3688,22886.0
2025-03-07 10:50:00,92.99,92.99,92.57,92.75,14821.0,92.3589,92.3589,91.9418,92.1205,14821.0
2025-03-07 10:55:00,92.83,92.84,92.56,92.73,14131.0,92.2,92.2099,91.9318,92.1007,14131.0
2025-03-07 11:00:00,92.67,92.76,92.49,92.51,7731.0,92.0411,92.1305,91.8623,91.8822,7731.0
2025-03-07 11:05:00,92.46,92.64,92.41,92.52,7752.0,91.8325,92.0113,91.7828,91.8921,7752.0
2025-03-07 11:10:00,92.49,92.49,92.32,92.44,12780.0,91.8623,91.8623,91.6934,91.8126,12780.0
2025-03-07 11:15:00,92.46,92.46,92.06,92.08,9440.0,91.8325,91.8325,91.4352,91.4551,9440.0
2025-03-07 11:20:00,92.07,92.14,91.94,91.95,4846.0,91.4451,91.5147,91.316,91.326,4846.0
2025-03-07 11:25:00,91.88,91.9,91.53,91.61,11861.0,91.2564,91.2763,90.9088,90.9883,11861.0
2025-03-07 11:30:00,91.62,91.75,91.54,91.65,7706.0,90.9982,91.1273,90.9187,91.028,7706.0
2025-03-07 11:35:00,91.64,91.73,91.39,91.45,10458.0,91.0181,91.1075,90.7698,90.8294,10458.0
2025-03-07 11:40:00,91.45,91.68,91.31,91.68,9136.0,90.8294,91.0578,90.6903,91.0578,9136.0
2025-03-07 11:45:00,91.61,91.65,91.32,91.47,10837.0,90.9883,91.028,90.7002,90.8492,10837.0
2025-03-07 11:50:00,91.43,91.43,91.16,91.35,9974.0,90.8095,90.8095,90.5413,90.73,9974.0
2025-03-07 11:55:00,91.33,91.64,91.28,91.59,8492.0,90.7102,91.0181,90.6605,90.9684,8492.0
2025-03-07 12:00:00,91.59,92.01,91.57,91.87,7959.0,90.9684,91.3856,90.9485,91.2465,7959.0
2025-03-07 12:05:00,91.81,92.02,91.81,91.86,11242.0,91.1869,91.3955,91.1869,91.2366,11242.0
2025-03-07 12:10:00,91.9,91.9,91.58,91.74,4364.0,91.2763,91.2763,90.9585,91.1174,4364.0
2025-03-07 12:15:00,91.84,91.96,91.7,91.77,11180.0,91.2167,91.3359,91.0777,91.1472,11180.0
2025-03-07 12:20:00,91.72,91.9,91.69,91.8,10305.0,91.0975,91.2763,91.0677,91.177,10305.0
2025-03-07 12:25:00,91.85,92.14,91.81,92.13,8143.0,91.2266,91.5147,91.1869,91.5047,8143.0
2025-03-07 12:30:00,92.13,92.3,92.01,92.3,6052.0,91.5047,91.6736,91.3856,91.6736,6052.0
2025-03-07 12:35:00,92.37,92.5,92.32,92.36,4156.0,91.7431,91.8722,91.6934,91.7332,4156.0
2025-03-07 12:40:00,92.34,92.66,92.27,92.65,5636.0,91.7133,92.0311,91.6438,92.0212,5636.0
2025-03-07 12:45:00,92.65,92.86,92.62,92.65,5974.0,92.0212,92.2298,91.9914,92.0212,5974.0
2025-03-07 12:50:00,92.66,92.9,92.65,92.87,4488.0,92.0311,92.2695,92.0212,92.2397,4488.0
2025-03-07 12:55:00,92.9,92.9,92.31,92.38,7571.0,92.2695,92.2695,91.6835,91.753,7571.0
2025-03-07 13:00:00,92.37,92.98,92.37,92.98,7542.0,91.7431,92.349,91.7431,92.349,7542.0
2025-03-07 13:05:00,92.95,93.27,92.94,92.97,8148.0,92.3192,92.637,92.3092,92.339,8148.0
2025-03-07 13:10:00,92.97,93.08,92.7,93.03,8131.0,92.339,92.4483,92.0709,92.3986,8131.0
2025-03-07 13:15:00,93.03,93.03,92.88,92.95,4736.0,92.3986,92.3986,92.2496,92.3192,4736.0
2025-03-07 13:20:00,92.93,93.0,92.67,92.74,6995.0,92.2993,92.3688,92.0411,92.1106,6995.0
2025-03-07 13:25:00,92.73,92.82,92.67,92.67,6016.0,92.1007,92.1901,92.0411,92.0411,6016.0
2025-03-07 13:30:00,92.74,92.97,92.67,92.97,13144.0,92.1106,92.339,92.0411,92.339,13144.0
2025-03-07 13:35:00,92.9,93.17,92.82,93.17,7797.0,92.2695,92.5377,92.1901,92.5377,7797.0
2025-03-07 13:40:00,93.11,93.21,93.0,93.16,9045.0,92.4781,92.5774,92.3688,92.5277,9045.0
2025-03-07 13:45:00,93.17,93.39,93.16,93.23,5338.0,92.5377,92.7562,92.5277,92.5973,5338.0
2025-03-07 13:50:00,93.23,93.48,93.22,93.48,9232.0,92.5973,92.8456,92.5873,92.8456,9232.0
2025-03-07 13:55:00,93.48,93.48,93.3,93.4,6993.0,92.8456,92.8456,92.6668,92.7661,6993.0
2025-03-07 14:00:00,93.4,93.62,93.4,93.52,10725.0,92.7661,92.9846,92.7661,92.8853,10725.0
2025-03-07 14:05:00,93.54,93.54,93.11,93.16,12947.0,92.9052,92.9052,92.4781,92.5277,12947.0
2025-03-07 14:10:00,93.18,93.44,93.15,93.39,8920.0,92.5476,92.8058,92.5178,92.7562,8920.0
2025-03-07 14:15:00,93.39,93.63,93.38,93.54,9986.0,92.7562,92.9946,92.7463,92.9052,9986.0
2025-03-07 14:20:00,93.58,93.8,93.58,93.8,3569.0,92.9449,93.1634,92.9449,93.1634,3569.0
2025-03-07 14:25:00,93.8,93.8,93.59,93.64,6564.0,93.1634,93.1634,92.9548,93.0045,6564.0
2025-03-07 14:30:00,93.7,93.73,93.61,93.65,2710.0,93.0641,93.0939,92.9747,93.0144,2710.0
2025-03-07 14:35:00,93.65,93.92,93.55,93.76,6181.0,93.0144,93.2826,92.9151,93.1237,6181.0
2025-03-07 14:40:00,93.79,93.79,93.6,93.63,4921.0,93.1535,93.1535,92.9648,92.9946,4921.0
2025-03-07 14:45:00,93.69,93.7,93.54,93.55,7049.0,93.0542,93.0641,92.9052,92.9151,7049.0
2025-03-07 14:50:00,93.53,93.62,93.48,93.51,3230.0,92.8952,92.9846,92.8456,92.8754,3230.0
2025-03-07 14:55:00,93.53,93.64,93.39,93.44,5822.0,92.8952,93.0045,92.7562,92.8058,5822.0
2025-03-07 15:00:00,93.43,93.54,93.32,93.48,5368.0,92.7959,92.9052,92.6867,92.8456,5368.0
2025-03-07 15:05:00,93.48,93.89,93.48,93.84,14420.0,92.8456,93.2528,92.8456,93.2031,14420.0
2025-03-07 15:10:00,93.84,93.95,93.79,93.91,11958.0,93.2031,93.3124,93.1535,93.2727,11958.0
2025-03-07 15:15:00,93.93,94.12,93.72,94.12,9025.0,93.2925,93.4812,93.0839,93.4812,9025.0
2025-03-07 15:20:00,94.09,94.09,93.77,93.86,6407.0,93.4514,93.4514,93.1336,93.223,6407.0
2025-03-07 15:25:00,93.86,94.08,93.84,94.03,11089.0,93.223,93.4415,93.2031,93.3918,11089.0
2025-03-07 15:30:00,94.04,94.19,93.94,94.09,11359.0,93.4018,93.5508,93.3025,93.4514,11359.0
2025-03-07 15:35:00,94.11,94.11,93.78,93.9,9784.0,93.4713,93.4713,93.1435,93.2627,9784.0
2025-03-07 15:40:00,93.87,93.99,93.71,93.98,15110.0,93.2329,93.3521,93.074,93.3422,15110.0
2025-03-07 15:45:00,93.97,94.38,93.95,94.36,21845.0,93.3323,93.7395,93.3124,93.7196,21845.0
2025-03-07 15:50:00,94.33,94.39,94.01,94.13,50532.0,93.6898,93.7494,93.372,93.4912,50532.0
2025-03-07 15:55:00,94.1,94.11,93.7,93.77,186666.0,93.4614,93.4713,93.0641,93.1336,186666.0
2025-03-10 09:30:00,92.58,92.81,91.77,92.05,43733.0,91.9517,92.1801,91.1472,91.4253,43733.0
2025-03-10 09:35:00,92.16,92.8,92.15,92.65,7042.0,91.5345,92.1702,91.5246,92.0212,7042.0
2025-03-10 09:40:00,92.62,93.03,92.6,92.7,16154.0,91.9914,92.3986,91.9715,92.0709,16154.0
2025-03-10 09:45:00,92.77,92.78,92.31,92.59,11510.0,92.1404,92.1503,91.6835,91.9616,11510.0
2025-03-10 09:50:00,92.67,92.67,92.25,92.45,5023.0,92.0411,92.0411,91.6239,91.8226,5023.0
2025-03-10 09:55:00,92.46,92.82,92.46,92.66,7715.0,91.8325,92.1901,91.8325,92.0311,7715.0
2025-03-10 10:00:00,92.62,92.62,92.13,92.28,6465.0,91.9914,91.9914,91.5047,91.6537,6465.0
2025-03-10 10:05:00,92.33,92.33,92.14,92.18,9556.0,91.7034,91.7034,91.5147,91.5544,9556.0
2025-03-10 10:10:00,92.11,92.32,92.08,92.25,4679.0,91.4849,91.6934,91.4551,91.6239,4679.0
2025-03-10 10:15:00,92.18,92.33,91.89,91.98,4949.0,91.5544,91.7034,91.2664,91.3558,4949.0
2025-03-10 10:20:00,91.98,92.07,91.8,92.02,9648.0,91.3558,91.4451,91.177,91.3955,9648.0
2025-03-10 10:25:00,91.97,92.02,91.6,91.67,4758.0,91.3458,91.3955,90.9783,91.0479,4758.0
2025-03-10 10:30:00,91.67,91.76,91.55,91.62,5136.0,91.0479,91.1372,90.9287,90.9982,5136.0
2025-03-10 10:35:00,91.65,91.8,91.42,91.7,8268.0,91.028,91.177,90.7996,91.0777,8268.0
2025-03-10 10:40:00,91.69,91.69,91.57,91.57,3166.0,91.0677,91.0677,90.9485,90.9485,3166.0
2025-03-10 10:45:00,91.58,91.67,91.4,91.48,9451.0,90.9585,91.0479,90.7797,90.8591,9451.0
2025-03-10 10:50:00,91.48,91.49,91.25,91.36,3790.0,90.8591,90.8691,90.6307,90.74,3790.0
2025-03-10 10:55:00,91.29,91.42,91.2,91.42,10854.0,90.6704,90.7996,90.581,90.7996,10854.0
2025-03-10 11:00:00,91.42,91.67,91.37,91.42,8602.0,90.7996,91.0479,90.7499,90.7996,8602.0
2025-03-10 11:05:00,91.45,91.69,91.4,91.69,4912.0,90.8294,91.0677,90.7797,91.0677,4912.0
2025-03-10 11:10:00,91.58,91.91,91.56,91.91,5408.0,90.9585,91.2862,90.9386,91.2862,5408.0
2025-03-10 11:15:00,91.81,91.84,91.53,91.57,11143.0,91.1869,91.2167,90.9088,90.9485,11143.0
2025-03-10 11:20:00,91.57,91.74,91.54,91.72,5835.0,90.9485,91.1174,90.9187,91.0975,5835.0
2025-03-10 11:25:00,91.79,91.81,91.68,91.72,4391.0,91.167,91.1869,91.0578,91.0975,4391.0
2025-03-10 11:30:00,91.84,92.35,91.84,92.32,5268.0,91.2167,91.7232,91.2167,91.6934,5268.0
2025-03-10 11:35:00,92.29,92.46,92.05,92.11,3270.0,91.6637,91.8325,91.4253,91.4849,3270.0
2025-03-10 11:40:00,92.11,92.19,91.81,91.87,8211.0,91.4849,91.5643,91.1869,91.2465,8211.0
2025-03-10 11:45:00,91.93,92.26,91.76,92.13,5195.0,91.3061,91.6339,91.1372,91.5047,5195.0
2025-03-10 11:50:00,92.04,92.09,91.92,92.01,3349.0,91.4153,91.465,91.2962,91.3856,3349.0
2025-03-10 11:55:00,91.99,91.99,91.67,91.72,4011.0,91.3657,91.3657,91.0479,91.0975,4011.0
2025-03-10 12:00:00,91.8,91.92,91.76,91.76,5418.0,91.177,91.2962,91.1372,91.1372,5418.0
2025-03-10 12:05:00,91.69,91.75,91.62,91.65,6967.0,91.0677,91.1273,90.9982,91.028,6967.0
2025-03-10 12:10:00,91.66,91.84,91.62,91.77,13898.0,91.0379,91.2167,90.9982,91.1472,13898.0
2025-03-10 12:15:00,91.76,91.76,91.41,91.41,2821.0,91.1372,91.1372,90.7896,90.7896,2821.0
2025-03-10 12:20:00,91.48,91.56,91.37,91.51,7192.0,90.8591,90.9386,90.7499,90.8889,7192.0
2025-03-10 12:25:00,91.54,91.62,91.49,91.56,5719.0,90.9187,90.9982,90.8691,90.9386,5719.0
2025-03-10 12:30:00,91.56,91.79,91.56,91.79,7476.0,90.9386,91.167,90.9386,91.167,7476.0
2025-03-10 12:35:00,91.66,91.66,91.4,91.41,2958.0,91.0379,91.0379,90.7797,90.7896,2958.0
2025-03-10 12:40:00,91.44,91.59,91.33,91.46,5409.0,90.8194,90.9684,90.7102,90.8393,5409.0
2025-03-10 12:45:00,91.45,91.52,91.34,91.42,5064.0,90.8294,90.8989,90.7201,90.7996,5064.0
2025-03-10 12:50:00,91.35,91.53,91.35,91.4,3196.0,90.73,90.9088,90.73,90.7797,3196.0
2025-03-10 12:55:00,91.43,91.52,91.4,91.42,3083.0,90.8095,90.8989,90.7797,90.7996,3083.0
2025-03-10 13:00:00,91.44,91.47,91.24,91.25,8417.0,90.8194,90.8492,90.6208,90.6307,8417.0
2025-03-10 13:05:00,91.22,91.3,91.1,91.1,3675.0,90.6009,90.6804,90.4817,90.4817,3675.0
2025-03-10 13:10:00,91.07,91.13,90.96,91.06,7030.0,90.4519,90.5115,90.3427,90.442,7030.0
2025-03-10 13:15:00,91.17,91.17,91.02,91.03,5831.0,90.5513,90.5513,90.4023,90.4122,5831.0
2025-03-10 13:20:00,91.08,91.27,91.07,91.25,12028.0,90.4619,90.6506,90.4519,90.6307,12028.0
2025-03-10 13:25:00,91.23,91.23,90.94,90.94,4441.0,90.6108,90.6108,90.3228,90.3228,4441.0
2025-03-10 13:30:00,90.9,90.95,90.8,90.86,3320.0,90.2831,90.3327,90.1838,90.2434,3320.0
2025-03-10 13:35:00,90.91,91.1,90.82,90.94,7215.0,90.293,90.4817,90.2036,90.3228,7215.0
2025-03-10 13:40:00,90.87,90.87,90.78,90.83,2946.0,90.2533,90.2533,90.1639,90.2136,2946.0
2025-03-10 13:45:00,90.78,90.88,90.61,90.64,4796.0,90.1639,90.2632,89.9951,90.0248,4796.0
2025-03-10 13:50:00,90.67,90.84,90.59,90.81,5348.0,90.0546,90.2235,89.9752,90.1937,5348.0
2025-03-10 13:55:00,90.78,90.82,90.69,90.75,2725.0,90.1639,90.2036,90.0745,90.1341,2725.0
2025-03-10 14:00:00,90.66,90.71,90.53,90.53,3420.0,90.0447,90.0944,89.9156,89.9156,3420.0
2025-03-10 14:05:00,90.57,90.59,90.41,90.5,17413.0,89.9553,89.9752,89.7964,89.8858,17413.0
2025-03-10 14:10:00,90.55,90.84,90.53,90.63,6734.0,89.9355,90.2235,89.9156,90.0149,6734.0
2025-03-10 14:15:00,90.68,90.8,90.58,90.58,3985.0,90.0646,90.1838,89.9653,89.9653,3985.0
2025-03-10 14:20:00,90.61,90.72,90.56,90.67,4553.0,89.9951,90.1043,89.9454,90.0546,4553.0
2025-03-10 14:25:00,90.67,90.67,90.41,90.51,6216.0,90.0546,90.0546,89.7964,89.8957,6216.0
2025-03-10 14:30:00,90.51,90.74,90.5,90.68,5697.0,89.8957,90.1242,89.8858,90.0646,5697.0
2025-03-10 14:35:00,90.68,90.84,90.66,90.73,8715.0,90.0646,90.2235,90.0447,90.1142,8715.0
2025-03-10 14:40:00,90.71,90.82,90.58,90.73,4218.0,90.0944,90.2036,89.9653,90.1142,4218.0
2025-03-10 14:45:00,90.76,90.79,90.58,90.61,3411.0,90.144,90.1738,89.9653,89.9951,3411.0
2025-03-10 14:50:00,90.63,90.66,90.41,90.41,5271.0,90.0149,90.0447,89.7964,89.7964,5271.0
2025-03-10 14:55:00,90.44,90.44,90.22,90.22,8003.0,89.8262,89.8262,89.6077,89.6077,8003.0
2025-03-10 15:00:00,90.26,90.37,90.22,90.29,10295.0,89.6474,89.7567,89.6077,89.6772,10295.0
2025-03-10 15:05:00,90.3,90.38,90.2,90.23,13562.0,89.6872,89.7666,89.5878,89.6176,13562.0
2025-03-10 15:10:00,90.19,90.72,90.12,90.7,9931.0,89.5779,90.1043,89.5084,90.0844,9931.0
2025-03-10 15:15:00,90.65,91.19,90.65,91.05,14924.0,90.0348,90.5711,90.0348,90.4321,14924.0
2025-03-10 15:20:00,91.05,91.3,91.04,91.27,10978.0,90.4321,90.6804,90.4221,90.6506,10978.0
2025-03-10 15:25:00,91.35,91.77,91.33,91.41,11461.0,90.73,91.1472,90.7102,90.7896,11461.0
2025-03-10 15:30:00,91.47,91.86,91.41,91.84,12497.0,90.8492,91.2366,90.7896,91.2167,12497.0
2025-03-10 15:35:00,91.88,92.09,91.78,92.02,36372.0,91.2564,91.465,91.1571,91.3955,36372.0
2025-03-10 15:40:00,92.01,92.07,91.66,91.66,55483.0,91.3856,91.4451,91.0379,91.0379,55483.0
2025-03-10 15:45:00,91.64,92.02,91.64,91.96,19248.0,91.0181,91.3955,91.0181,91.3359,19248.0
2025-03-10 15:50:00,91.99,92.34,91.98,92.31,75902.0,91.3657,91.7133,91.3558,91.6835,75902.0
2025-03-10 15:55:00,92.21,92.39,91.95,92.07,181128.0,91.5842,91.763,91.326,91.4451,181128.0
2025-03-11 09:30:00,92.16,92.66,91.45,92.04,74963.0,91.5345,92.0311,90.8294,91.4153,74963.0
2025-03-11 09:35:00,92.04,92.97,92.04,92.43,11569.0,91.4153,92.339,91.4153,91.8027,11569.0
2025-03-11 09:40:00,92.31,92.53,92.07,92.3,10595.0,91.6835,91.902,91.4451,91.6736,10595.0
2025-03-11 09:45:00,92.37,92.79,92.1,92.76,19481.0,91.7431,92.1603,91.4749,92.1305,19481.0
2025-03-11 09:50:00,92.77,92.87,92.35,92.36,16312.0,92.1404,92.2397,91.7232,91.7332,16312.0
2025-03-11 09:55:00,92.22,92.49,92.21,92.48,6205.0,91.5941,91.8623,91.5842,91.8524,6205.0
2025-03-11 10:00:00,92.33,92.73,91.61,91.73,53964.0,91.7034,92.1007,90.9883,91.1075,53964.0
2025-03-11 10:05:00,91.79,91.79,91.34,91.72,68457.0,91.167,91.167,90.7201,91.0975,68457.0
2025-03-11 10:10:00,91.59,91.74,91.25,91.5,22028.0,90.9684,91.1174,90.6307,90.879,22028.0
2025-03-11 10:15:00,91.51,91.74,91.29,91.68,15870.0,90.8889,91.1174,90.6704,91.0578,15870.0
2025-03-11 10:20:00,91.58,91.83,91.37,91.55,13857.0,90.9585,91.2068,90.7499,90.9287,13857.0
2025-03-11 10:25:00,91.58,91.64,91.43,91.56,28103.0,90.9585,91.0181,90.8095,90.9386,28103.0
2025-03-11 10:30:00,91.54,91.71,91.33,91.33,32377.0,90.9187,91.0876,90.7102,90.7102,32377.0
2025-03-11 10:35:00,91.37,91.56,91.13,91.26,13499.0,90.7499,90.9386,90.5115,90.6406,13499.0
2025-03-11 10:40:00,91.26,91.42,91.06,91.41,8215.0,90.6406,90.7996,90.442,90.7896,8215.0
2025-03-11 10:45:00,91.28,91.44,91.1,91.16,6102.0,90.6605,90.8194,90.4817,90.5413,6102.0
2025-03-11 10:50:00,91.16,91.52,91.1,91.52,9483.0,90.5413,90.8989,90.4817,90.8989,9483.0
2025-03-11 10:55:00,91.48,91.55,91.16,91.17,23719.0,90.8591,90.9287,90.5413,90.5513,23719.0
2025-03-11 11:00:00,91.22,91.42,91.16,91.33,17791.0,90.6009,90.7996,90.5413,90.7102,17791.0
2025-03-11 11:05:00,91.33,92.12,91.32,92.11,9109.0,90.7102,91.4948,90.7002,91.4849,9109.0
2025-03-11 11:10:00,91.99,92.01,91.77,91.83,4956.0,91.3657,91.3856,91.1472,91.2068,4956.0
2025-03-11 11:15:00,91.89,91.98,91.7,91.7,4758.0,91.2664,91.3558,91.0777,91.0777,4758.0
2025-03-11 11:20:00,91.69,91.92,91.4,91.47,8700.0,91.0677,91.2962,90.7797,90.8492,8700.0
2025-03-11 11:25:00,91.46,91.71,91.32,91.32,4877.0,90.8393,91.0876,90.7002,90.7002,4877.0
2025-03-11 11:30:00,91.4,91.56,91.39,91.51,3828.0,90.7797,90.9386,90.7698,90.8889,3828.0
2025-03-11 11:35:00,91.42,91.47,91.2,91.43,6289.0,90.7996,90.8492,90.581,90.8095,6289.0
2025-03-11 11:40:00,91.58,91.81,91.58,91.7,2298.0,90.9585,91.1869,90.9585,91.0777,2298.0
2025-03-11 11:45:00,91.67,91.82,91.49,91.82,5647.0,91.0479,91.1968,90.8691,91.1968,5647.0
2025-03-11 11:50:00,91.76,92.02,91.65,91.82,6862.0,91.1372,91.3955,91.028,91.1968,6862.0
2025-03-11 11:55:00,91.86,91.95,91.6,91.66,4578.0,91.2366,91.326,90.9783,91.0379,4578.0
2025-03-11 12:00:00,91.66,91.92,91.56,91.87,5400.0,91.0379,91.2962,90.9386,91.2465,5400.0
2025-03-11 12:05:00,91.8,91.85,91.41,91.48,23873.0,91.177,91.2266,90.7896,90.8591,23873.0
2025-03-11 12:10:00,91.48,91.49,91.25,91.28,10197.0,90.8591,90.8691,90.6307,90.6605,10197.0
2025-03-11 12:15:00,91.3,91.44,91.28,91.4,16429.0,90.6804,90.8194,90.6605,90.7797,16429.0
2025-03-11 12:20:00,91.39,91.45,91.34,91.37,4067.0,90.7698,90.8294,90.7201,90.7499,4067.0
2025-03-11 12:25:00,91.38,91.45,91.14,91.15,12238.0,90.7598,90.8294,90.5215,90.5314,12238.0
2025-03-11 12:30:00,91.22,91.22,91.0,91.06,15677.0,90.6009,90.6009,90.3824,90.442,15677.0
2025-03-11 12:35:00,91.06,91.16,90.76,90.76,20021.0,90.442,90.5413,90.144,90.144,20021.0
2025-03-11 12:40:00,90.8,90.96,90.65,90.72,9446.0,90.1838,90.3427,90.0348,90.1043,9446.0
2025-03-11 12:45:00,90.77,90.82,90.59,90.72,4280.0,90.154,90.2036,89.9752,90.1043,4280.0
2025-03-11 12:50:00,90.71,90.82,90.49,90.49,11295.0,90.0944,90.2036,89.8759,89.8759,11295.0
2025-03-11 12:55:00,90.52,90.64,90.19,90.37,9501.0,89.9057,90.0248,89.5779,89.7567,9501.0
2025-03-11 13:00:00,90.37,90.39,90.2,90.23,4690.0,89.7567,89.7765,89.5878,89.6176,4690.0
2025-03-11 13:05:00,90.24,90.47,90.24,90.32,9992.0,89.6276,89.856,89.6276,89.707,9992.0
2025-03-11 13:10:00,90.39,90.41,90.25,90.26,5468.0,89.7765,89.7964,89.6375,89.6474,5468.0
2025-03-11 13:15:00,90.25,90.43,90.19,90.31,8777.0,89.6375,89.8163,89.5779,89.6971,8777.0
2025-03-11 13:20:00,90.34,90.38,90.11,90.23,12139.0,89.7269,89.7666,89.4984,89.6176,12139.0
2025-03-11 13:25:00,90.23,90.27,90.08,90.09,7053.0,89.6176,89.6574,89.4687,89.4786,7053.0
2025-03-11 13:30:00,90.08,90.35,90.08,90.35,13432.0,89.4687,89.7368,89.4687,89.7368,13432.0
2025-03-11 13:35:00,90.26,91.21,90.15,90.38,23442.0,89.6474,90.591,89.5382,89.7666,23442.0
2025-03-11 13:40:00,90.37,90.53,90.31,90.42,13723.0,89.7567,89.9156,89.6971,89.8063,13723.0
2025-03-11 13:45:00,90.46,90.95,90.4,90.9,12273.0,89.8461,90.3327,89.7865,90.2831,12273.0
2025-03-11 13:50:00,90.9,90.97,90.7,90.81,7645.0,90.2831,90.3526,90.0844,90.1937,7645.0
2025-03-11 13:55:00,90.75,90.75,90.43,90.55,10949.0,90.1341,90.1341,89.8163,89.9355,10949.0
2025-03-11 14:00:00,90.61,91.19,90.61,91.08,8011.0,89.9951,90.5711,89.9951,90.4619,8011.0
2025-03-11 14:05:00,91.14,91.29,90.96,91.19,9709.0,90.5215,90.6704,90.3427,90.5711,9709.0
2025-03-11 14:10:00,91.28,91.46,91.28,91.41,13520.0,90.6605,90.8393,90.6605,90.7896,13520.0
2025-03-11 14:15:00,91.45,91.45,91.21,91.27,9959.0,90.8294,90.8294,90.591,90.6506,9959.0
2025-03-11 14:20:00,91.22,91.75,91.16,91.75,58141.0,90.6009,91.1273,90.5413,91.1273,58141.0
2025-03-11 14:25:00,91.73,91.78,91.42,91.47,38232.0,91.1075,91.1571,90.7996,90.8492,38232.0
2025-03-11 14:30:00,91.45,91.61,91.31,91.4,12717.0,90.8294,90.9883,90.6903,90.7797,12717.0
2025-03-11 14:35:00,91.39,91.49,91.25,91.44,24514.0,90.7698,90.8691,90.6307,90.8194,24514.0
2025-03-11 14:40:00,91.52,91.84,91.44,91.81,16884.0,90.8989,91.2167,90.8194,91.1869,16884.0
2025-03-11 14:45:00,91.81,91.84,91.51,91.75,12819.0,91.1869,91.2167,90.8889,91.1273,12819.0
2025-03-11 14:50:00,91.76,92.0,91.74,91.95,23525.0,91.1372,91.3756,91.1174,91.326,23525.0
2025-03-11 14:55:00,91.95,91.96,91.72,91.78,17443.0,91.326,91.3359,91.0975,91.1571,17443.0
2025-03-11 15:00:00,91.72,91.86,91.51,91.63,10745.0,91.0975,91.2366,90.8889,91.0081,10745.0
2025-03-11 15:05:00,91.63,92.0,91.62,91.79,15039.0,91.0081,91.3756,90.9982,91.167,15039.0
2025-03-11 15:10:00,91.82,91.84,91.59,91.66,20041.0,91.1968,91.2167,90.9684,91.0379,20041.0
2025-03-11 15:15:00,91.65,91.66,91.45,91.64,18222.0,91.028,91.0379,90.8294,91.0181,18222.0
2025-03-11 15:20:00,91.66,92.01,91.66,91.8,8519.0,91.0379,91.3856,91.0379,91.177,8519.0
2025-03-11 15:25:00,91.84,92.09,91.77,92.09,12054.0,91.2167,91.465,91.1472,91.465,12054.0
2025-03-11 15:30:00,92.16,92.16,91.91,91.95,12820.0,91.5345,91.5345,91.2862,91.326,12820.0
2025-03-11 15:35:00,91.91,91.98,91.62,91.62,13636.0,91.2862,91.3558,90.9982,90.9982,13636.0
2025-03-11 15:40:00,91.61,91.75,91.48,91.65,9674.0,90.9883,91.1273,90.8591,91.028,9674.0
2025-03-11 15:45:00,91.64,91.8,91.54,91.79,8690.0,91.0181,91.177,90.9187,91.167,8690.0
2025-03-11 15:50:00,91.75,91.75,91.23,91.25,27549.0,91.1273,91.1273,90.6108,90.6307,27549.0
2025-03-11 15:55:00,91.19,91.31,90.92,90.92,99498.0,90.5711,90.6903,90.3029,90.3029,99498.0
2025-03-12 09:30:00,92.78,93.15,92.5,93.02,45906.0,92.1503,92.5178,91.8722,92.3887,45906.0
2025-03-12 09:35:00,92.98,93.08,92.5,92.67,13368.0,92.349,92.4483,91.8722,92.0411,13368.0
2025-03-12 09:40:00,92.67,92.82,91.88,92.18,13178.0,92.0411,92.1901,91.2564,91.5544,13178.0
2025-03-12 09:45:00,92.17,92.54,91.97,92.22,5498.0,91.5445,91.912,91.3458,91.5941,5498.0
2025-03-12 09:50:00,92.25,92.4,91.55,91.55,28490.0,91.6239,91.7729,90.9287,90.9287,28490.0
2025-03-12 09:55:00,91.41,91.65,91.12,91.64,14394.0,90.7896,91.028,90.5016,91.0181,14394.0
2025-03-12 10:00:00,91.65,91.71,91.18,91.37,13510.0,91.028,91.0876,90.5612,90.7499,13510.0
2025-03-12 10:05:00,91.36,91.6,91.25,91.56,19509.0,90.74,90.9783,90.6307,90.9386,19509.0
2025-03-12 10:10:00,91.63,91.7,91.18,91.18,12983.0,91.0081,91.0777,90.5612,90.5612,12983.0
2025-03-12 10:15:00,91.18,91.25,90.88,91.15,16759.0,90.5612,90.6307,90.2632,90.5314,16759.0
2025-03-12 10:20:00,91.15,91.36,91.02,91.11,7613.0,90.5314,90.74,90.4023,90.4917,7613.0
2025-03-12 10:25:00,91.06,91.36,91.03,91.25,4251.0,90.442,90.74,90.4122,90.6307,4251.0
2025-03-12 10:30:00,91.16,91.17,90.85,90.97,23010.0,90.5413,90.5513,90.2334,90.3526,23010.0
2025-03-12 10:35:00,90.97,91.18,90.94,90.96,5467.0,90.3526,90.5612,90.3228,90.3427,5467.0
2025-03-12 10:40:00,90.96,90.99,90.77,90.87,12752.0,90.3427,90.3725,90.154,90.2533,12752.0
2025-03-12 10:45:00,90.87,90.99,90.76,90.85,9734.0,90.2533,90.3725,90.144,90.2334,9734.0
2025-03-12 10:50:00,90.84,91.08,90.84,91.04,5837.0,90.2235,90.4619,90.2235,90.4221,5837.0
2025-03-12 10:55:00,90.96,90.97,90.55,90.59,5346.0,90.3427,90.3526,89.9355,89.9752,5346.0
2025-03-12 11:00:00,90.6,90.67,90.32,90.48,8338.0,89.9851,90.0546,89.707,89.8659,8338.0
2025-03-12 11:05:00,90.5,90.61,90.39,90.55,8298.0,89.8858,89.9951,89.7765,89.9355,8298.0
2025-03-12 11:10:00,90.55,91.07,90.53,90.93,19500.0,89.9355,90.4519,89.9156,90.3129,19500.0
2025-03-12 11:15:00,90.84,91.22,90.7,91.19,7277.0,90.2235,90.6009,90.0844,90.5711,7277.0
2025-03-12 11:20:00,91.13,91.21,90.98,91.09,7589.0,90.5115,90.591,90.3625,90.4718,7589.0
2025-03-12 11:25:00,91.13,91.38,91.11,91.24,6946.0,90.5115,90.7598,90.4917,90.6208,6946.0
2025-03-12 11:30:00,91.31,91.45,91.23,91.26,6181.0,90.6903,90.8294,90.6108,90.6406,6181.0
2025-03-12 11:35:00,91.36,91.57,91.34,91.48,15841.0,90.74,90.9485,90.7201,90.8591,15841.0
2025-03-12 11:40:00,91.42,91.43,91.27,91.31,9758.0,90.7996,90.8095,90.6506,90.6903,9758.0
2025-03-12 11:45:00,91.31,91.41,91.19,91.36,7250.0,90.6903,90.7896,90.5711,90.74,7250.0
2025-03-12 11:50:00,91.41,91.5,91.31,91.47,4693.0,90.7896,90.879,90.6903,90.8492,4693.0
2025-03-12 11:55:00,91.42,91.56,91.25,91.56,11283.0,90.7996,90.9386,90.6307,90.9386,11283.0
2025-03-12 12:00:00,91.55,91.6,91.27,91.42,36309.0,90.9287,90.9783,90.6506,90.7996,36309.0
2025-03-12 12:05:00,91.35,91.62,91.32,91.62,6427.0,90.73,90.9982,90.7002,90.9982,6427.0
2025-03-12 12:10:00,91.61,91.89,91.45,91.89,14219.0,90.9883,91.2664,90.8294,91.2664,14219.0
2025-03-12 12:15:00,91.88,91.98,91.71,91.79,6605.0,91.2564,91.3558,91.0876,91.167,6605.0
2025-03-12 12:20:00,91.86,91.93,91.77,91.84,5767.0,91.2366,91.3061,91.1472,91.2167,5767.0
2025-03-12 12:25:00,91.84,91.9,91.71,91.73,5313.0,91.2167,91.2763,91.0876,91.1075,5313.0
2025-03-12 12:30:00,91.83,91.98,91.83,91.98,4279.0,91.2068,91.3558,91.2068,91.3558,4279.0
2025-03-12 12:35:00,91.98,91.99,91.76,91.77,1601.0,91.3558,91.3657,91.1372,91.1472,1601.0
2025-03-12 12:40:00,91.69,91.71,91.45,91.51,5372.0,91.0677,91.0876,90.8294,90.8889,5372.0
2025-03-12 12:45:00,91.5,91.84,91.41,91.82,7604.0,90.879,91.2167,90.7896,91.1968,7604.0
2025-03-12 12:50:00,91.85,91.87,91.57,91.67,4596.0,91.2266,91.2465,90.9485,91.0479,4596.0
2025-03-12 12:55:00,91.75,91.75,91.56,91.6,7069.0,91.1273,91.1273,90.9386,90.9783,7069.0
2025-03-12 13:00:00,91.54,91.74,91.54,91.72,4364.0,90.9187,91.1174,90.9187,91.0975,4364.0
2025-03-12 13:05:00,91.6,91.95,91.58,91.95,6043.0,90.9783,91.326,90.9585,91.326,6043.0
2025-03-12 13:10:00,91.9,91.95,91.78,91.92,6200.0,91.2763,91.326,91.1571,91.2962,6200.0
2025-03-12 13:15:00,91.87,92.03,91.82,91.99,5400.0,91.2465,91.4054,91.1968,91.3657,5400.0
2025-03-12 13:20:00,91.99,92.16,91.99,92.13,4230.0,91.3657,91.5345,91.3657,91.5047,4230.0
2025-03-12 13:25:00,92.12,92.18,92.0,92.16,7099.0,91.4948,91.5544,91.3756,91.5345,7099.0
2025-03-12 13:30:00,92.13,92.22,92.1,92.1,7755.0,91.5047,91.5941,91.4749,91.4749,7755.0
2025-03-12 13:35:00,92.13,92.2,92.1,92.1,5969.0,91.5047,91.5743,91.4749,91.4749,5969.0
2025-03-12 13:40:00,92.08,92.17,92.06,92.09,7830.0,91.4551,91.5445,91.4352,91.465,7830.0
2025-03-12 13:45:00,92.08,92.23,92.04,92.09,6312.0,91.4551,91.6041,91.4153,91.465,6312.0
2025-03-12 13:50:00,92.09,92.09,91.88,91.88,5602.0,91.465,91.465,91.2564,91.2564,5602.0
2025-03-12 13:55:00,91.88,91.89,91.48,91.53,6213.0,91.2564,91.2664,90.8591,90.9088,6213.0
2025-03-12 14:00:00,91.49,91.9,91.49,91.67,9610.0,90.8691,91.2763,90.8691,91.0479,9610.0
2025-03-12 14:05:00,91.67,91.7,91.6,91.65,5457.0,91.0479,91.0777,90.9783,91.028,5457.0
2025-03-12 14:10:00,91.69,91.85,91.64,91.84,7536.0,91.0677,91.2266,91.0181,91.2167,7536.0
2025-03-12 14:15:00,91.91,92.04,91.84,92.01,4726.0,91.2862,91.4153,91.2167,91.3856,4726.0
2025-03-12 14:20:00,92.0,92.12,91.98,92.11,6858.0,91.3756,91.4948,91.3558,91.4849,6858.0
2025-03-12 14:25:00,92.08,92.21,92.01,92.21,10285.0,91.4551,91.5842,91.3856,91.5842,10285.0
2025-03-12 14:30:00,92.17,92.29,92.14,92.27,4796.0,91.5445,91.6637,91.5147,91.6438,4796.0
2025-03-12 14:35:00,92.27,92.31,92.13,92.13,6364.0,91.6438,91.6835,91.5047,91.5047,6364.0
2025-03-12 14:40:00,92.16,92.24,92.14,92.17,7496.0,91.5345,91.614,91.5147,91.5445,7496.0
2025-03-12 14:45:00,92.17,92.34,92.14,92.28,8802.0,91.5445,91.7133,91.5147,91.6537,8802.0
2025-03-12 14:50:00,92.29,92.29,92.07,92.15,7002.0,91.6637,91.6637,91.4451,91.5246,7002.0
2025-03-12 14:55:00,92.15,92.38,92.03,92.31,7014.0,91.5246,91.753,91.4054,91.6835,7014.0
2025-03-12 15:00:00,92.31,92.33,92.03,92.09,9528.0,91.6835,91.7034,91.4054,91.465,9528.0
2025-03-12 15:05:00,92.05,92.13,92.0,92.05,8119.0,91.4253,91.5047,91.3756,91.4253,8119.0
2025-03-12 15:10:00,92.01,92.04,91.86,91.86,13637.0,91.3856,91.4153,91.2366,91.2366,13637.0
2025-03-12 15:15:00,91.83,91.89,91.7,91.88,9406.0,91.2068,91.2664,91.0777,91.2564,9406.0
2025-03-12 15:20:00,91.88,91.92,91.59,91.69,9417.0,91.2564,91.2962,90.9684,91.0677,9417.0
2025-03-12 15:25:00,91.75,91.89,91.68,91.75,12145.0,91.1273,91.2664,91.0578,91.1273,12145.0
2025-03-12 15:30:00,91.78,91.82,91.66,91.69,22941.0,91.1571,91.1968,91.0379,91.0677,22941.0
2025-03-12 15:35:00,91.69,91.69,91.4,91.41,57934.0,91.0677,91.0677,90.7797,90.7896,57934.0
2025-03-12 15:40:00,91.41,91.42,91.23,91.39,18040.0,90.7896,90.7996,90.6108,90.7698,18040.0
2025-03-12 15:45:00,91.37,91.61,91.37,91.59,17220.0,90.7499,90.9883,90.7499,90.9684,17220.0
2025-03-12 15:50:00,91.57,91.68,91.25,91.68,79938.0,90.9485,91.0578,90.6307,91.0578,79938.0
2025-03-12 15:55:00,91.7,91.84,91.41,91.48,153108.0,91.0777,91.2167,90.7896,90.8591,153108.0
2025-03-13 09:30:00,91.13,91.32,90.42,90.84,46776.0,90.5115,90.7002,89.8063,90.2235,46776.0
2025-03-13 09:35:00,91.07,91.47,90.87,91.39,8505.0,90.4519,90.8492,90.2533,90.7698,8505.0
2025-03-13 09:40:00,91.3,91.5,90.93,90.93,8133.0,90.6804,90.879,90.3129,90.3129,8133.0
2025-03-13 09:45:00,90.55,91.35,90.55,91.17,5263.0,89.9355,90.73,89.9355,90.5513,5263.0
2025-03-13 09:50:00,91.17,91.26,91.0,91.08,8679.0,90.5513,90.6406,90.3824,90.4619,8679.0
2025-03-13 09:55:00,91.09,91.13,90.96,91.08,5910.0,90.4718,90.5115,90.3427,90.4619,5910.0
2025-03-13 10:00:00,91.1,91.51,90.96,91.45,14885.0,90.4817,90.8889,90.3427,90.8294,14885.0
2025-03-13 10:05:00,91.54,91.77,91.39,91.39,6170.0,90.9187,91.1472,90.7698,90.7698,6170.0
2025-03-13 10:10:00,91.51,91.87,91.31,91.54,8256.0,90.8889,91.2465,90.6903,90.9187,8256.0
2025-03-13 10:15:00,91.7,91.91,91.66,91.91,16741.0,91.0777,91.2862,91.0379,91.2862,16741.0
2025-03-13 10:20:00,91.92,91.92,91.67,91.83,11878.0,91.2962,91.2962,91.0479,91.2068,11878.0
2025-03-13 10:25:00,91.8,91.92,91.5,91.58,17407.0,91.177,91.2962,90.879,90.9585,17407.0
2025-03-13 10:30:00,91.52,91.91,91.42,91.54,16234.0,90.8989,91.2862,90.7996,90.9187,16234.0
2025-03-13 10:35:00,91.53,91.53,91.19,91.25,4400.0,90.9088,90.9088,90.5711,90.6307,4400.0
2025-03-13 10:40:00,91.23,91.3,91.11,91.26,7607.0,90.6108,90.6804,90.4917,90.6406,7607.0
2025-03-13 10:45:00,91.28,91.35,91.13,91.15,6424.0,90.6605,90.73,90.5115,90.5314,6424.0
2025-03-13 10:50:00,91.23,91.43,91.19,91.22,3943.0,90.6108,90.8095,90.5711,90.6009,3943.0
2025-03-13 10:55:00,91.23,91.24,91.01,91.12,5005.0,90.6108,90.6208,90.3923,90.5016,5005.0
2025-03-13 11:00:00,91.2,91.35,91.19,91.31,12105.0,90.581,90.73,90.5711,90.6903,12105.0
2025-03-13 11:05:00,91.31,91.4,91.15,91.21,11928.0,90.6903,90.7797,90.5314,90.591,11928.0
2025-03-13 11:10:00,91.19,91.24,91.04,91.09,7080.0,90.5711,90.6208,90.4221,90.4718,7080.0
2025-03-13 11:15:00,91.12,91.24,91.12,91.23,7702.0,90.5016,90.6208,90.5016,90.6108,7702.0
2025-03-13 11:20:00,91.23,91.33,91.23,91.33,8452.0,90.6108,90.7102,90.6108,90.7102,8452.0
2025-03-13 11:25:00,91.3,91.37,91.07,91.08,16168.0,90.6804,90.7499,90.4519,90.4619,16168.0
2025-03-13 11:30:00,91.08,91.14,90.98,91.14,11293.0,90.4619,90.5215,90.3625,90.5215,11293.0
2025-03-13 11:35:00,91.01,91.01,90.81,90.9,7521.0,90.3923,90.3923,90.1937,90.2831,7521.0
2025-03-13 11:40:00,90.93,91.3,90.83,91.27,8858.0,90.3129,90.6804,90.2136,90.6506,8858.0
2025-03-13 11:45:00,91.24,91.24,91.0,91.06,5311.0,90.6208,90.6208,90.3824,90.442,5311.0
2025-03-13 11:50:00,91.0,91.1,90.95,91.05,33649.0,90.3824,90.4817,90.3327,90.4321,33649.0
2025-03-13 11:55:00,91.05,91.15,90.98,91.05,8772.0,90.4321,90.5314,90.3625,90.4321,8772.0
2025-03-13 12:00:00,91.0,91.07,90.81,90.9,18939.0,90.3824,90.4519,90.1937,90.2831,18939.0
2025-03-13 12:05:00,90.89,91.01,90.75,90.86,11541.0,90.2732,90.3923,90.1341,90.2434,11541.0
2025-03-13 12:10:00,90.81,90.87,90.63,90.64,8712.0,90.1937,90.2533,90.0149,90.0248,8712.0
2025-03-13 12:15:00,90.64,90.68,90.54,90.68,6532.0,90.0248,90.0646,89.9255,90.0646,6532.0
2025-03-13 12:20:00,90.68,90.84,90.65,90.79,16871.0,90.0646,90.2235,90.0348,90.1738,16871.0
2025-03-13 12:25:00,90.79,90.93,90.72,90.93,32565.0,90.1738,90.3129,90.1043,90.3129,32565.0
2025-03-13 12:30:00,90.81,91.1,90.81,91.04,6551.0,90.1937,90.4817,90.1937,90.4221,6551.0
2025-03-13 12:35:00,91.04,91.08,90.86,91.08,21067.0,90.4221,90.4619,90.2434,90.4619,21067.0
2025-03-13 12:40:00,91.05,91.13,90.92,90.93,14309.0,90.4321,90.5115,90.3029,90.3129,14309.0
2025-03-13 12:45:00,90.91,90.95,90.66,90.82,16524.0,90.293,90.3327,90.0447,90.2036,16524.0
2025-03-13 12:50:00,90.84,90.94,90.71,90.79,8609.0,90.2235,90.3228,90.0944,90.1738,8609.0
2025-03-13 12:55:00,90.8,90.83,90.72,90.83,4942.0,90.1838,90.2136,90.1043,90.2136,4942.0
2025-03-13 13:00:00,90.9,90.91,90.68,90.8,5815.0,90.2831,90.293,90.0646,90.1838,5815.0
2025-03-13 13:05:00,90.84,90.89,90.7,90.78,8104.0,90.2235,90.2732,90.0844,90.1639,8104.0
2025-03-13 13:10:00,90.8,90.8,90.58,90.62,6145.0,90.1838,90.1838,89.9653,90.005,6145.0
2025-03-13 13:15:00,90.57,90.6,90.42,90.45,14729.0,89.9553,89.9851,89.8063,89.8361,14729.0
2025-03-13 13:20:00,90.46,90.57,90.41,90.51,3973.0,89.8461,89.9553,89.7964,89.8957,3973.0
2025-03-13 13:25:00,90.5,90.56,90.46,90.53,6307.0,89.8858,89.9454,89.8461,89.9156,6307.0
2025-03-13 13:30:00,90.51,90.56,90.36,90.39,8535.0,89.8957,89.9454,89.7468,89.7765,8535.0
2025-03-13 13:35:00,90.39,90.42,90.31,90.36,7781.0,89.7765,89.8063,89.6971,89.7468,7781.0
2025-03-13 13:40:00,90.36,90.42,90.19,90.23,7662.0,89.7468,89.8063,89.5779,89.6176,7662.0
2025-03-13 13:45:00,90.21,90.25,89.95,90.04,7995.0,89.5978,89.6375,89.3395,89.4289,7995.0
2025-03-13 13:50:00,90.07,90.14,90.0,90.01,4487.0,89.4587,89.5282,89.3892,89.3991,4487.0
2025-03-13 13:55:00,89.99,90.13,89.88,89.91,8025.0,89.3793,89.5183,89.27,89.2998,8025.0
2025-03-13 14:00:00,89.91,90.15,89.9,90.09,3761.0,89.2998,89.5382,89.2899,89.4786,3761.0
2025-03-13 14:05:00,90.06,90.35,90.06,90.31,3439.0,89.4488,89.7368,89.4488,89.6971,3439.0
2025-03-13 14:10:00,90.3,90.62,90.29,90.62,3849.0,89.6872,90.005,89.6772,90.005,3849.0
2025-03-13 14:15:00,90.55,90.59,90.39,90.55,6047.0,89.9355,89.9752,89.7765,89.9355,6047.0
2025-03-13 14:20:00,90.44,90.56,90.39,90.56,3859.0,89.8262,89.9454,89.7765,89.9454,3859.0
2025-03-13 14:25:00,90.54,90.62,90.51,90.57,5210.0,89.9255,90.005,89.8957,89.9553,5210.0
2025-03-13 14:30:00,90.56,90.77,90.47,90.73,9378.0,89.9454,90.154,89.856,90.1142,9378.0
2025-03-13 14:35:00,90.73,90.82,90.7,90.7,4095.0,90.1142,90.2036,90.0844,90.0844,4095.0
2025-03-13 14:40:00,90.68,90.72,90.61,90.68,4868.0,90.0646,90.1043,89.9951,90.0646,4868.0
2025-03-13 14:45:00,90.67,90.94,90.65,90.93,6398.0,90.0546,90.3228,90.0348,90.3129,6398.0
2025-03-13 14:50:00,90.92,90.93,90.72,90.9,9325.0,90.3029,90.3129,90.1043,90.2831,9325.0
2025-03-13 14:55:00,90.86,91.17,90.81,91.08,7396.0,90.2434,90.5513,90.1937,90.4619,7396.0
2025-03-13 15:00:00,91.09,91.31,91.01,91.04,8257.0,90.4718,90.6903,90.3923,90.4221,8257.0
2025-03-13 15:05:00,90.99,91.04,90.76,90.76,7072.0,90.3725,90.4221,90.144,90.144,7072.0
2025-03-13 15:10:00,90.76,90.96,90.73,90.88,5597.0,90.144,90.3427,90.1142,90.2632,5597.0
2025-03-13 15:15:00,90.82,90.89,90.79,90.89,4022.0,90.2036,90.2732,90.1738,90.2732,4022.0
2025-03-13 15:20:00,90.87,90.9,90.76,90.78,5078.0,90.2533,90.2831,90.144,90.1639,5078.0
2025-03-13 15:25:00,90.77,90.78,90.39,90.44,73029.0,90.154,90.1639,89.7765,89.8262,73029.0
2025-03-13 15:30:00,90.46,90.7,90.36,90.7,46014.0,89.8461,90.0844,89.7468,90.0844,46014.0
2025-03-13 15:35:00,90.61,90.61,90.14,90.16,13271.0,89.9951,89.9951,89.5282,89.5481,13271.0
2025-03-13 15:40:00,90.16,90.26,90.0,90.22,28400.0,89.5481,89.6474,89.3892,89.6077,28400.0
2025-03-13 15:45:00,90.2,90.32,90.1,90.22,33021.0,89.5878,89.707,89.4885,89.6077,33021.0
2025-03-13 15:50:00,90.23,90.23,89.92,89.98,47237.0,89.6176,89.6176,89.3097,89.3693,47237.0
2025-03-13 15:55:00,90.04,90.14,89.96,90.09,122725.0,89.4289,89.5282,89.3495,89.4786,122725.0
2025-03-14 09:30:00,91.49,91.75,91.12,91.16,35642.0,90.8691,91.1273,90.5016,90.5413,35642.0
2025-03-14 09:35:00,91.21,91.54,91.08,91.37,2429.0,90.591,90.9187,90.4619,90.7499,2429.0
2025-03-14 09:40:00,91.25,91.52,91.19,91.46,3444.0,90.6307,90.8989,90.5711,90.8393,3444.0
2025-03-14 09:45:00,91.56,91.69,91.44,91.59,3155.0,90.9386,91.0677,90.8194,90.9684,3155.0
2025-03-14 09:50:00,91.68,91.92,91.66,91.92,1700.0,91.0578,91.2962,91.0379,91.2962,1700.0
2025-03-14 09:55:00,91.88,91.94,91.64,91.66,5875.0,91.2564,91.316,91.0181,91.0379,5875.0
2025-03-14 10:00:00,91.6,91.6,90.9,91.58,8894.0,90.9783,90.9783,90.2831,90.9585,8894.0
2025-03-14 10:05:00,91.58,91.84,91.5,91.52,4822.0,90.9585,91.2167,90.879,90.8989,4822.0
2025-03-14 10:10:00,91.48,91.48,91.26,91.36,3586.0,90.8591,90.8591,90.6406,90.74,3586.0
2025-03-14 10:15:00,91.34,91.41,91.23,91.4,2700.0,90.7201,90.7896,90.6108,90.7797,2700.0
2025-03-14 10:20:00,91.28,91.55,91.15,91.55,6380.0,90.6605,90.9287,90.5314,90.9287,6380.0
2025-03-14 10:25:00,91.59,91.59,91.28,91.33,5853.0,90.9684,90.9684,90.6605,90.7102,5853.0
2025-03-14 10:30:00,91.35,91.52,91.33,91.49,4222.0,90.73,90.8989,90.7102,90.8691,4222.0
2025-03-14 10:35:00,91.43,91.85,91.4,91.81,2811.0,90.8095,91.2266,90.7797,91.1869,2811.0
2025-03-14 10:40:00,91.82,91.91,91.57,91.79,4901.0,91.1968,91.2862,90.9485,91.167,4901.0
2025-03-14 10:45:00,91.88,91.92,91.8,91.86,2984.0,91.2564,91.2962,91.177,91.2366,2984.0
2025-03-14 10:50:00,91.87,92.14,91.84,92.09,6643.0,91.2465,91.5147,91.2167,91.465,6643.0
2025-03-14 10:55:00,92.09,92.35,91.99,92.35,4246.0,91.465,91.7232,91.3657,91.7232,4246.0
2025-03-14 11:00:00,92.36,92.48,92.31,92.41,3423.0,91.7332,91.8524,91.6835,91.7828,3423.0
2025-03-14 11:05:00,92.41,92.47,92.27,92.27,6565.0,91.7828,91.8424,91.6438,91.6438,6565.0
2025-03-14 11:10:00,92.37,92.56,92.24,92.34,6491.0,91.7431,91.9318,91.614,91.7133,6491.0
2025-03-14 11:15:00,92.34,92.44,92.29,92.43,6175.0,91.7133,91.8126,91.6637,91.8027,6175.0
2025-03-14 11:20:00,92.38,92.58,92.38,92.56,4513.0,91.753,91.9517,91.753,91.9318,4513.0
2025-03-14 11:25:00,92.56,92.64,92.41,92.53,12083.0,91.9318,92.0113,91.7828,91.902,12083.0
2025-03-14 11:30:00,92.53,92.72,92.47,92.62,7571.0,91.902,92.0907,91.8424,91.9914,7571.0
2025-03-14 11:35:00,92.59,92.69,92.56,92.61,6670.0,91.9616,92.0609,91.9318,91.9815,6670.0
2025-03-14 11:40:00,92.6,92.67,92.55,92.63,8500.0,91.9715,92.0411,91.9219,92.0013,8500.0
2025-03-14 11:45:00,92.63,92.69,92.35,92.43,5429.0,92.0013,92.0609,91.7232,91.8027,5429.0
2025-03-14 11:50:00,92.43,92.71,92.37,92.63,4488.0,91.8027,92.0808,91.7431,92.0013,4488.0
2025-03-14 11:55:00,92.66,92.79,92.64,92.73,6578.0,92.0311,92.1603,92.0113,92.1007,6578.0
2025-03-14 12:00:00,92.84,92.88,92.74,92.78,5146.0,92.2099,92.2496,92.1106,92.1503,5146.0
2025-03-14 12:05:00,92.75,92.83,92.7,92.71,8116.0,92.1205,92.2,92.0709,92.0808,8116.0
2025-03-14 12:10:00,92.73,92.79,92.65,92.78,5824.0,92.1007,92.1603,92.0212,92.1503,5824.0
2025-03-14 12:15:00,92.75,92.82,92.61,92.77,5544.0,92.1205,92.1901,91.9815,92.1404,5544.0
2025-03-14 12:20:00,92.8,92.9,92.71,92.78,2708.0,92.1702,92.2695,92.0808,92.1503,2708.0
2025-03-14 12:25:00,92.82,92.83,92.59,92.61,2677.0,92.1901,92.2,91.9616,91.9815,2677.0
2025-03-14 12:30:00,92.58,92.68,92.55,92.67,3300.0,91.9517,92.051,91.9219,92.0411,3300.0
2025-03-14 12:35:00,92.68,92.75,92.63,92.63,4503.0,92.051,92.1205,92.0013,92.0013,4503.0
2025-03-14 12:40:00,92.74,92.78,92.71,92.74,4204.0,92.1106,92.1503,92.0808,92.1106,4204.0
2025-03-14 12:45:00,92.71,92.72,92.63,92.72,3154.0,92.0808,92.0907,92.0013,92.0907,3154.0
2025-03-14 12:50:00,92.74,92.88,92.74,92.81,4017.0,92.1106,92.2496,92.1106,92.1801,4017.0
2025-03-14 12:55:00,92.8,92.8,92.69,92.72,900.0,92.1702,92.1702,92.0609,92.0907,900.0
2025-03-14 13:00:00,92.72,92.86,92.61,92.82,8592.0,92.0907,92.2298,91.9815,92.1901,8592.0
2025-03-14 13:05:00,92.82,92.86,92.77,92.81,5451.0,92.1901,92.2298,92.1404,92.1801,5451.0
2025-03-14 13:10:00,92.81,92.81,92.71,92.71,4404.0,92.1801,92.1801,92.0808,92.0808,4404.0
2025-03-14 13:15:00,92.78,92.86,92.76,92.78,3215.0,92.1503,92.2298,92.1305,92.1503,3215.0
2025-03-14 13:20:00,92.75,92.8,92.67,92.68,6079.0,92.1205,92.1702,92.0411,92.051,6079.0
2025-03-14 13:25:00,92.68,92.74,92.62,92.72,5912.0,92.051,92.1106,91.9914,92.0907,5912.0
2025-03-14 13:30:00,92.77,92.84,92.73,92.73,1966.0,92.1404,92.2099,92.1007,92.1007,1966.0
2025-03-14 13:35:00,92.73,92.78,92.62,92.7,4107.0,92.1007,92.1503,91.9914,92.0709,4107.0
2025-03-14 13:40:00,92.75,92.75,92.6,92.61,4138.0,92.1205,92.1205,91.9715,91.9815,4138.0
2025-03-14 13:45:00,92.57,92.67,92.53,92.56,5930.0,91.9418,92.0411,91.902,91.9318,5930.0
2025-03-14 13:50:00,92.6,92.67,92.59,92.64,3297.0,91.9715,92.0411,91.9616,92.0113,3297.0
2025-03-14 13:55:00,92.61,92.61,92.35,92.4,6108.0,91.9815,91.9815,91.7232,91.7729,6108.0
2025-03-14 14:00:00,92.38,92.56,92.38,92.55,6275.0,91.753,91.9318,91.753,91.9219,6275.0
2025-03-14 14:05:00,92.55,92.62,92.5,92.51,5783.0,91.9219,91.9914,91.8722,91.8822,5783.0
2025-03-14 14:10:00,92.5,92.55,92.43,92.49,4693.0,91.8722,91.9219,91.8027,91.8623,4693.0
2025-03-14 14:15:00,92.48,92.54,92.41,92.47,6463.0,91.8524,91.912,91.7828,91.8424,6463.0
2025-03-14 14:20:00,92.5,92.58,92.49,92.51,2456.0,91.8722,91.9517,91.8623,91.8822,2456.0
2025-03-14 14:25:00,92.48,92.59,92.46,92.51,6246.0,91.8524,91.9616,91.8325,91.8822,6246.0
2025-03-14 14:30:00,92.49,92.68,92.49,92.64,6465.0,91.8623,92.051,91.8623,92.0113,6465.0
2025-03-14 14:35:00,92.62,92.75,92.57,92.72,4269.0,91.9914,92.1205,91.9418,92.0907,4269.0
2025-03-14 14:40:00,92.73,92.74,92.62,92.62,6125.0,92.1007,92.1106,91.9914,91.9914,6125.0
2025-03-14 14:45:00,92.65,92.72,92.63,92.67,6250.0,92.0212,92.0907,92.0013,92.0411,6250.0
2025-03-14 14:50:00,92.68,92.7,92.59,92.6,5390.0,92.051,92.0709,91.9616,91.9715,5390.0
2025-03-14 14:55:00,92.59,92.67,92.52,92.64,4254.0,91.9616,92.0411,91.8921,92.0113,4254.0
2025-03-14 15:00:00,92.6,92.7,92.6,92.7,4600.0,91.9715,92.0709,91.9715,92.0709,4600.0
2025-03-14 15:05:00,92.74,92.74,92.59,92.7,16593.0,92.1106,92.1106,91.9616,92.0709,16593.0
2025-03-14 15:10:00,92.68,92.75,92.63,92.74,4735.0,92.051,92.1205,92.0013,92.1106,4735.0
2025-03-14 15:15:00,92.7,92.7,92.49,92.54,21870.0,92.0709,92.0709,91.8623,91.912,21870.0
2025-03-14 15:20:00,92.51,92.56,92.45,92.47,7869.0,91.8822,91.9318,91.8226,91.8424,7869.0
2025-03-14 15:25:00,92.45,92.56,92.38,92.38,13424.0,91.8226,91.9318,91.753,91.753,13424.0
2025-03-14 15:30:00,92.43,92.47,92.36,92.38,15532.0,91.8027,91.8424,91.7332,91.753,15532.0
2025-03-14 15:35:00,92.37,92.37,92.17,92.2,12615.0,91.7431,91.7431,91.5445,91.5743,12615.0
2025-03-14 15:40:00,92.15,92.29,92.14,92.28,15960.0,91.5246,91.6637,91.5147,91.6537,15960.0
2025-03-14 15:45:00,92.28,92.5,92.26,92.47,11191.0,91.6537,91.8722,91.6339,91.8424,11191.0
2025-03-14 15:50:00,92.45,92.56,92.17,92.27,39115.0,91.8226,91.9318,91.5445,91.6438,39115.0
2025-03-14 15:55:00,92.25,92.28,91.92,92.01,243594.0,91.6239,91.6537,91.2962,91.3856,243594.0
2025-03-17 09:30:00,91.9,92.91,91.7,92.91,45892.0,91.2763,92.2794,91.0777,92.2794,45892.0
2025-03-17 09:35:00,92.87,93.17,92.65,92.88,14515.0,92.2397,92.5377,92.0212,92.2496,14515.0
2025-03-17 09:40:00,92.74,92.89,92.63,92.79,7157.0,92.1106,92.2596,92.0013,92.1603,7157.0
2025-03-17 09:45:00,92.79,92.82,92.59,92.59,6088.0,92.1603,92.1901,91.9616,91.9616,6088.0
2025-03-17 09:50:00,92.52,93.08,92.49,92.91,8764.0,91.8921,92.4483,91.8623,92.2794,8764.0
2025-03-17 09:55:00,92.96,93.06,92.8,92.8,10297.0,92.3291,92.4284,92.1702,92.1702,10297.0
2025-03-17 10:00:00,92.79,92.89,92.65,92.77,12986.0,92.1603,92.2596,92.0212,92.1404,12986.0
2025-03-17 10:05:00,92.79,93.03,92.79,92.97,6630.0,92.1603,92.3986,92.1603,92.339,6630.0
2025-03-17 10:10:00,92.98,93.05,92.86,93.02,3050.0,92.349,92.4185,92.2298,92.3887,3050.0
2025-03-17 10:15:00,93.06,93.15,92.97,93.15,4484.0,92.4284,92.5178,92.339,92.5178,4484.0
2025-03-17 10:20:00,93.15,93.15,92.94,92.97,5523.0,92.5178,92.5178,92.3092,92.339,5523.0
2025-03-17 10:25:00,93.02,93.09,92.69,92.69,4748.0,92.3887,92.4582,92.0609,92.0609,4748.0
2025-03-17 10:30:00,92.65,92.74,92.54,92.63,4362.0,92.0212,92.1106,91.912,92.0013,4362.0
2025-03-17 10:35:00,92.69,92.87,92.6,92.87,5429.0,92.0609,92.2397,91.9715,92.2397,5429.0
2025-03-17 10:40:00,92.85,92.91,92.74,92.91,3774.0,92.2199,92.2794,92.1106,92.2794,3774.0
2025-03-17 10:45:00,92.84,93.21,92.74,93.21,19572.0,92.2099,92.5774,92.1106,92.5774,19572.0
2025-03-17 10:50:00,93.2,93.32,93.07,93.15,21318.0,92.5675,92.6867,92.4384,92.5178,21318.0
2025-03-17 10:55:00,93.09,93.13,93.01,93.09,8057.0,92.4582,92.498,92.3788,92.4582,8057.0
2025-03-17 11:00:00,93.13,93.3,92.95,92.96,12356.0,92.498,92.6668,92.3192,92.3291,12356.0
2025-03-17 11:05:00,92.95,93.23,92.94,93.23,12210.0,92.3192,92.5973,92.3092,92.5973,12210.0
2025-03-17 11:10:00,93.22,93.39,93.11,93.3,6206.0,92.5873,92.7562,92.4781,92.6668,6206.0
2025-03-17 11:15:00,93.34,93.6,93.31,93.57,8383.0,92.7065,92.9648,92.6767,92.935,8383.0
2025-03-17 11:20:00,93.53,93.68,93.5,93.54,3980.0,92.8952,93.0442,92.8654,92.9052,3980.0
2025-03-17 11:25:00,93.56,93.59,93.43,93.49,8247.0,92.925,92.9548,92.7959,92.8555,8247.0
2025-03-17 11:30:00,93.5,93.55,93.24,93.3,5935.0,92.8654,92.9151,92.6072,92.6668,5935.0
2025-03-17 11:35:00,93.33,93.5,93.25,93.35,13549.0,92.6966,92.8654,92.6171,92.7165,13549.0
2025-03-17 11:40:00,93.39,93.56,93.39,93.5,6476.0,92.7562,92.925,92.7562,92.8654,6476.0
2025-03-17 11:45:00,93.46,93.63,93.45,93.6,4900.0,92.8257,92.9946,92.8158,92.9648,4900.0
2025-03-17 11:50:00,93.57,93.72,93.56,93.7,3424.0,92.935,93.0839,92.925,93.0641,3424.0
2025-03-17 11:55:00,93.71,93.71,93.55,93.56,9069.0,93.074,93.074,92.9151,92.925,9069.0
2025-03-17 12:00:00,93.56,93.66,93.43,93.6,28988.0,92.925,93.0244,92.7959,92.9648,28988.0
2025-03-17 12:05:00,93.6,93.84,93.6,93.79,4812.0,92.9648,93.2031,92.9648,93.1535,4812.0
2025-03-17 12:10:00,93.83,93.86,93.75,93.78,4484.0,93.1932,93.223,93.1137,93.1435,4484.0
2025-03-17 12:15:00,93.81,93.81,93.61,93.63,5821.0,93.1733,93.1733,92.9747,92.9946,5821.0
2025-03-17 12:20:00,93.65,93.67,93.49,93.49,10002.0,93.0144,93.0343,92.8555,92.8555,10002.0
2025-03-17 12:25:00,93.54,93.59,93.39,93.48,11903.0,92.9052,92.9548,92.7562,92.8456,11903.0
2025-03-17 12:30:00,93.45,93.54,93.39,93.48,10855.0,92.8158,92.9052,92.7562,92.8456,10855.0
2025-03-17 12:35:00,93.52,93.58,93.44,93.53,10258.0,92.8853,92.9449,92.8058,92.8952,10258.0
2025-03-17 12:40:00,93.51,93.51,93.33,93.45,8333.0,92.8754,92.8754,92.6966,92.8158,8333.0
2025-03-17 12:45:00,93.45,93.48,93.36,93.45,9345.0,92.8158,92.8456,92.7264,92.8158,9345.0
2025-03-17 12:50:00,93.44,93.47,93.34,93.45,2698.0,92.8058,92.8356,92.7065,92.8158,2698.0
2025-03-17 12:55:00,93.5,93.55,93.36,93.39,12846.0,92.8654,92.9151,92.7264,92.7562,12846.0
2025-03-17 13:00:00,93.42,93.46,93.25,93.31,13646.0,92.786,92.8257,92.6171,92.6767,13646.0
2025-03-17 13:05:00,93.31,93.46,93.3,93.39,11986.0,92.6767,92.8257,92.6668,92.7562,11986.0
2025-03-17 13:10:00,93.41,93.51,93.38,93.47,12186.0,92.7761,92.8754,92.7463,92.8356,12186.0
2025-03-17 13:15:00,93.48,93.49,93.42,93.46,4203.0,92.8456,92.8555,92.786,92.8257,4203.0
2025-03-17 13:20:00,93.41,93.53,93.34,93.53,10601.0,92.7761,92.8952,92.7065,92.8952,10601.0
2025-03-17 13:25:00,93.52,93.64,93.52,93.55,13285.0,92.8853,93.0045,92.8853,92.9151,13285.0
2025-03-17 13:30:00,93.55,93.55,93.47,93.52,6631.0,92.9151,92.9151,92.8356,92.8853,6631.0
2025-03-17 13:35:00,93.55,93.71,93.52,93.7,10507.0,92.9151,93.074,92.8853,93.0641,10507.0
2025-03-17 13:40:00,93.7,93.77,93.68,93.77,3390.0,93.0641,93.1336,93.0442,93.1336,3390.0
2025-03-17 13:45:00,93.73,93.74,93.64,93.73,5518.0,93.0939,93.1038,93.0045,93.0939,5518.0
2025-03-17 13:50:00,93.75,93.88,93.75,93.87,3248.0,93.1137,93.2429,93.1137,93.2329,3248.0
2025-03-17 13:55:00,93.86,93.91,93.82,93.82,8353.0,93.223,93.2727,93.1833,93.1833,8353.0
2025-03-17 14:00:00,93.86,93.99,93.83,93.85,9650.0,93.223,93.3521,93.1932,93.2131,9650.0
2025-03-17 14:05:00,93.79,93.9,93.79,93.9,5511.0,93.1535,93.2627,93.1535,93.2627,5511.0
2025-03-17 14:10:00,93.88,94.12,93.84,94.12,8366.0,93.2429,93.4812,93.2031,93.4812,8366.0
2025-03-17 14:15:00,94.12,94.14,93.98,94.03,13409.0,93.4812,93.5011,93.3422,93.3918,13409.0
2025-03-17 14:20:00,94.06,94.06,93.85,93.95,4369.0,93.4216,93.4216,93.2131,93.3124,4369.0
2025-03-17 14:25:00,93.98,94.02,93.93,93.96,3053.0,93.3422,93.3819,93.2925,93.3223,3053.0
2025-03-17 14:30:00,93.97,94.08,93.91,94.08,3085.0,93.3323,93.4415,93.2727,93.4415,3085.0
2025-03-17 14:35:00,94.04,94.06,93.95,94.03,12502.0,93.4018,93.4216,93.3124,93.3918,12502.0
2025-03-17 14:40:00,93.98,94.06,93.91,94.06,3852.0,93.3422,93.4216,93.2727,93.4216,3852.0
2025-03-17 14:45:00,94.08,94.23,94.06,94.22,4485.0,93.4415,93.5905,93.4216,93.5806,4485.0
2025-03-17 14:50:00,94.23,94.32,94.21,94.22,5088.0,93.5905,93.6799,93.5706,93.5806,5088.0
2025-03-17 14:55:00,94.26,94.29,94.15,94.16,4363.0,93.6203,93.6501,93.511,93.521,4363.0
2025-03-17 15:00:00,94.16,94.16,94.04,94.08,8204.0,93.521,93.521,93.4018,93.4415,8204.0
2025-03-17 15:05:00,94.11,94.2,94.1,94.14,4679.0,93.4713,93.5607,93.4614,93.5011,4679.0
2025-03-17 15:10:00,94.16,94.17,94.08,94.17,3764.0,93.521,93.5309,93.4415,93.5309,3764.0
2025-03-17 15:15:00,94.13,94.18,94.08,94.12,10928.0,93.4912,93.5408,93.4415,93.4812,10928.0
2025-03-17 15:20:00,94.14,94.27,94.13,94.2,7297.0,93.5011,93.6302,93.4912,93.5607,7297.0
2025-03-17 15:25:00,94.18,94.23,94.11,94.23,8007.0,93.5408,93.5905,93.4713,93.5905,8007.0
2025-03-17 15:30:00,94.19,94.24,93.99,94.01,7061.0,93.5508,93.6004,93.3521,93.372,7061.0
2025-03-17 15:35:00,93.98,94.04,93.91,94.02,8574.0,93.3422,93.4018,93.2727,93.3819,8574.0
2025-03-17 15:40:00,93.99,94.01,93.83,93.93,9252.0,93.3521,93.372,93.1932,93.2925,9252.0
2025-03-17 15:45:00,93.93,93.94,93.84,93.89,10296.0,93.2925,93.3025,93.2031,93.2528,10296.0
2025-03-17 15:50:00,93.83,93.85,93.24,93.3,47238.0,93.1932,93.2131,92.6072,92.6668,47238.0
2025-03-17 15:55:00,93.25,93.46,93.1,93.31,216607.0,92.6171,92.8257,92.4682,92.6767,216607.0
2025-03-18 09:30:00,93.05,93.57,92.97,93.4,59880.0,92.4185,92.935,92.339,92.7661,59880.0
2025-03-18 09:35:00,93.38,93.38,92.93,92.97,31486.0,92.7463,92.7463,92.2993,92.339,31486.0
2025-03-18 09:40:00,93.0,93.46,92.86,93.29,25599.0,92.3688,92.8257,92.2298,92.6569,25599.0
2025-03-18 09:45:00,93.29,93.49,93.22,93.29,15756.0,92.6569,92.8555,92.5873,92.6569,15756.0
2025-03-18 09:50:00,93.29,93.29,92.83,93.19,7313.0,92.6569,92.6569,92.2,92.5575,7313.0
2025-03-18 09:55:00,93.2,93.2,92.81,92.98,12170.0,92.5675,92.5675,92.1801,92.349,12170.0
2025-03-18 10:00:00,92.96,92.96,92.59,92.94,6513.0,92.3291,92.3291,91.9616,92.3092,6513.0
2025-03-18 10:05:00,92.96,93.13,92.87,93.01,7037.0,92.3291,92.498,92.2397,92.3788,7037.0
2025-03-18 10:10:00,92.95,92.95,92.67,92.67,4081.0,92.3192,92.3192,92.0411,92.0411,4081.0
2025-03-18 10:15:00,92.79,93.15,92.79,93.04,5435.0,92.1603,92.5178,92.1603,92.4086,5435.0
2025-03-18 10:20:00,93.06,93.21,92.97,93.16,3443.0,92.4284,92.5774,92.339,92.5277,3443.0
2025-03-18 10:25:00,93.21,93.26,93.07,93.15,3728.0,92.5774,92.6271,92.4384,92.5178,3728.0
2025-03-18 10:30:00,93.16,93.23,93.03,93.11,6172.0,92.5277,92.5973,92.3986,92.4781,6172.0
2025-03-18 10:35:00,93.1,93.17,93.01,93.17,4523.0,92.4682,92.5377,92.3788,92.5377,4523.0
2025-03-18 10:40:00,93.14,93.19,92.78,92.8,4166.0,92.5079,92.5575,92.1503,92.1702,4166.0
2025-03-18 10:45:00,92.78,92.99,92.76,92.92,9230.0,92.1503,92.3589,92.1305,92.2894,9230.0
2025-03-18 10:50:00,92.95,93.12,92.92,93.09,16205.0,92.3192,92.488,92.2894,92.4582,16205.0
2025-03-18 10:55:00,93.1,93.19,92.97,93.04,8902.0,92.4682,92.5575,92.339,92.4086,8902.0
2025-03-18 11:00:00,93.04,93.04,92.78,92.97,29627.0,92.4086,92.4086,92.1503,92.339,29627.0
2025-03-18 11:05:00,92.94,93.07,92.86,93.02,27891.0,92.3092,92.4384,92.2298,92.3887,27891.0
2025-03-18 11:10:00,93.01,93.31,92.94,93.21,40878.0,92.3788,92.6767,92.3092,92.5774,40878.0
2025-03-18 11:15:00,93.23,93.27,93.15,93.19,8955.0,92.5973,92.637,92.5178,92.5575,8955.0
2025-03-18 11:20:00,93.18,93.18,93.06,93.08,3590.0,92.5476,92.5476,92.4284,92.4483,3590.0
2025-03-18 11:25:00,93.12,93.32,93.1,93.1,7998.0,92.488,92.6867,92.4682,92.4682,7998.0
2025-03-18 11:30:00,93.07,93.16,93.04,93.09,6105.0,92.4384,92.5277,92.4086,92.4582,6105.0
2025-03-18 11:35:00,93.09,93.19,93.01,93.08,24637.0,92.4582,92.5575,92.3788,92.4483,24637.0
2025-03-18 11:40:00,93.14,93.16,93.05,93.14,10655.0,92.5079,92.5277,92.4185,92.5079,10655.0
2025-03-18 11:45:00,93.14,93.2,93.04,93.09,7893.0,92.5079,92.5675,92.4086,92.4582,7893.0
2025-03-18 11:50:00,93.02,93.08,92.96,92.99,18181.0,92.3887,92.4483,92.3291,92.3589,18181.0
2025-03-18 11:55:00,92.98,93.11,92.94,93.08,26581.0,92.349,92.4781,92.3092,92.4483,26581.0
2025-03-18 12:00:00,93.08,93.19,93.07,93.19,2000.0,92.4483,92.5575,92.4384,92.5575,2000.0
2025-03-18 12:05:00,93.21,93.3,93.12,93.19,3012.0,92.5774,92.6668,92.488,92.5575,3012.0
2025-03-18 12:10:00,93.16,93.39,93.16,93.38,3450.0,92.5277,92.7562,92.5277,92.7463,3450.0
2025-03-18 12:15:00,93.3,93.45,93.27,93.31,6161.0,92.6668,92.8158,92.637,92.6767,6161.0
2025-03-18 12:20:00,93.31,93.39,93.25,93.32,8307.0,92.6767,92.7562,92.6171,92.6867,8307.0
2025-03-18 12:25:00,93.3,93.41,93.16,93.26,15303.0,92.6668,92.7761,92.5277,92.6271,15303.0
2025-03-18 12:30:00,93.23,93.29,93.19,93.23,3776.0,92.5973,92.6569,92.5575,92.5973,3776.0
2025-03-18 12:35:00,93.18,93.3,93.06,93.12,9270.0,92.5476,92.6668,92.4284,92.488,9270.0
2025-03-18 12:40:00,93.11,93.27,93.07,93.08,11392.0,92.4781,92.637,92.4384,92.4483,11392.0
2025-03-18 12:45:00,93.07,93.16,93.03,93.08,16880.0,92.4384,92.5277,92.3986,92.4483,16880.0
2025-03-18 12:50:00,93.07,93.07,92.92,92.93,28614.0,92.4384,92.4384,92.2894,92.2993,28614.0
2025-03-18 12:55:00,92.98,93.16,92.98,93.13,6950.0,92.349,92.5277,92.349,92.498,6950.0
2025-03-18 13:00:00,93.09,93.15,93.04,93.09,7143.0,92.4582,92.5178,92.4086,92.4582,7143.0
2025-03-18 13:05:00,93.09,93.1,92.77,92.8,10538.0,92.4582,92.4682,92.1404,92.1702,10538.0
2025-03-18 13:10:00,92.82,92.92,92.77,92.92,5797.0,92.1901,92.2894,92.1404,92.2894,5797.0
2025-03-18 13:15:00,92.94,92.96,92.52,92.57,10770.0,92.3092,92.3291,91.8921,91.9418,10770.0
2025-03-18 13:20:00,92.59,92.75,92.53,92.72,7146.0,91.9616,92.1205,91.902,92.0907,7146.0
2025-03-18 13:25:00,92.75,92.8,92.65,92.72,2032.0,92.1205,92.1702,92.0212,92.0907,2032.0
2025-03-18 13:30:00,92.61,92.7,92.59,92.68,2848.0,91.9815,92.0709,91.9616,92.051,2848.0
2025-03-18 13:35:00,92.63,92.8,92.63,92.78,3268.0,92.0013,92.1702,92.0013,92.1503,3268.0
2025-03-18 13:40:00,92.75,92.79,92.68,92.73,4856.0,92.1205,92.1603,92.051,92.1007,4856.0
2025-03-18 13:45:00,92.74,92.81,92.68,92.68,3020.0,92.1106,92.1801,92.051,92.051,3020.0
2025-03-18 13:50:00,92.72,92.79,92.69,92.79,5647.0,92.0907,92.1603,92.0609,92.1603,5647.0
2025-03-18 13:55:00,92.71,92.71,92.38,92.42,3592.0,92.0808,92.0808,91.753,91.7928,3592.0
2025-03-18 14:00:00,92.39,92.41,92.19,92.22,4286.0,91.763,91.7828,91.5643,91.5941,4286.0
2025-03-18 14:05:00,92.2,92.33,92.19,92.33,3392.0,91.5743,91.7034,91.5643,91.7034,3392.0
2025-03-18 14:10:00,92.27,92.27,92.0,92.01,4753.0,91.6438,91.6438,91.3756,91.3856,4753.0
2025-03-18 14:15:00,92.01,92.16,91.98,92.11,7101.0,91.3856,91.5345,91.3558,91.4849,7101.0
2025-03-18 14:20:00,92.15,92.29,92.09,92.19,5946.0,91.5246,91.6637,91.465,91.5643,5946.0
2025-03-18 14:25:00,92.14,92.19,91.92,91.97,6297.0,91.5147,91.5643,91.2962,91.3458,6297.0
2025-03-18 14:30:00,91.94,92.13,91.93,91.98,8223.0,91.316,91.5047,91.3061,91.3558,8223.0
2025-03-18 14:35:00,92.01,92.11,92.01,92.05,6018.0,91.3856,91.4849,91.3856,91.4253,6018.0
2025-03-18 14:40:00,92.06,92.1,91.98,92.03,12151.0,91.4352,91.4749,91.3558,91.4054,12151.0
2025-03-18 14:45:00,92.02,92.23,92.02,92.16,18986.0,91.3955,91.6041,91.3955,91.5345,18986.0
2025-03-18 14:50:00,92.15,92.42,92.11,92.29,12842.0,91.5246,91.7928,91.4849,91.6637,12842.0
2025-03-18 14:55:00,92.32,92.43,92.25,92.25,6273.0,91.6934,91.8027,91.6239,91.6239,6273.0
2025-03-18 15:00:00,92.21,92.32,92.13,92.27,7009.0,91.5842,91.6934,91.5047,91.6438,7009.0
2025-03-18 15:05:00,92.29,92.29,92.14,92.21,9462.0,91.6637,91.6637,91.5147,91.5842,9462.0
2025-03-18 15:10:00,92.2,92.26,92.08,92.17,7430.0,91.5743,91.6339,91.4551,91.5445,7430.0
2025-03-18 15:15:00,92.19,92.23,92.07,92.21,8892.0,91.5643,91.6041,91.4451,91.5842,8892.0
2025-03-18 15:20:00,92.19,92.24,92.09,92.12,7904.0,91.5643,91.614,91.465,91.4948,7904.0
2025-03-18 15:25:00,92.12,92.19,91.92,92.1,14839.0,91.4948,91.5643,91.2962,91.4749,14839.0
2025-03-18 15:30:00,92.08,92.43,92.08,92.43,45412.0,91.4551,91.8027,91.4551,91.8027,45412.0
2025-03-18 15:35:00,92.41,92.41,92.14,92.14,9073.0,91.7828,91.7828,91.5147,91.5147,9073.0
2025-03-18 15:40:00,92.17,92.37,92.1,92.34,30145.0,91.5445,91.7431,91.4749,91.7133,30145.0
2025-03-18 15:45:00,92.34,92.43,92.15,92.18,15735.0,91.7133,91.8027,91.5246,91.5544,15735.0
2025-03-18 15:50:00,92.21,92.28,92.02,92.09,46860.0,91.5842,91.6537,91.3955,91.465,46860.0
2025-03-18 15:55:00,92.09,92.31,91.91,92.27,296126.0,91.465,91.6835,91.2862,91.6438,296126.0
2025-03-19 09:30:00,92.73,93.12,92.67,93.0,34732.0,92.1007,92.488,92.0411,92.3688,34732.0
2025-03-19 09:35:00,92.98,93.26,92.75,92.75,5664.0,92.349,92.6271,92.1205,92.1205,5664.0
2025-03-19 09:40:00,92.84,92.85,92.34,92.61,15695.0,92.2099,92.2199,91.7133,91.9815,15695.0
2025-03-19 09:45:00,92.65,93.01,92.65,93.01,2776.0,92.0212,92.3788,92.0212,92.3788,2776.0
2025-03-19 09:50:00,93.1,93.38,93.1,93.22,2613.0,92.4682,92.7463,92.4682,92.5873,2613.0
2025-03-19 09:55:00,93.25,93.41,93.16,93.3,9461.0,92.6171,92.7761,92.5277,92.6668,9461.0
2025-03-19 10:00:00,93.3,93.85,93.29,93.77,21711.0,92.6668,93.2131,92.6569,93.1336,21711.0
2025-03-19 10:05:00,93.78,94.23,93.77,94.23,7554.0,93.1435,93.5905,93.1336,93.5905,7554.0
2025-03-19 10:10:00,94.3,94.4,94.01,94.06,17889.0,93.66,93.7593,93.372,93.4216,17889.0
2025-03-19 10:15:00,94.06,94.14,93.87,93.9,15944.0,93.4216,93.5011,93.2329,93.2627,15944.0
2025-03-19 10:20:00,93.86,94.01,93.8,93.98,9452.0,93.223,93.372,93.1634,93.3422,9452.0
2025-03-19 10:25:00,93.96,93.98,93.89,93.9,9775.0,93.3223,93.3422,93.2528,93.2627,9775.0
2025-03-19 10:30:00,93.88,94.09,93.78,93.94,9109.0,93.2429,93.4514,93.1435,93.3025,9109.0
2025-03-19 10:35:00,93.94,94.01,93.9,93.99,4089.0,93.3025,93.372,93.2627,93.3521,4089.0
2025-03-19 10:40:00,94.02,94.06,93.78,93.87,10712.0,93.3819,93.4216,93.1435,93.2329,10712.0
2025-03-19 10:45:00,93.87,93.98,93.82,93.95,7943.0,93.2329,93.3422,93.1833,93.3124,7943.0
2025-03-19 10:50:00,93.95,94.02,93.84,93.89,10836.0,93.3124,93.3819,93.2031,93.2528,10836.0
2025-03-19 10:55:00,93.89,93.96,93.67,93.75,31765.0,93.2528,93.3223,93.0343,93.1137,31765.0
2025-03-19 11:00:00,93.73,93.79,93.68,93.7,11151.0,93.0939,93.1535,93.0442,93.0641,11151.0
2025-03-19 11:05:00,93.7,93.84,93.7,93.78,12117.0,93.0641,93.2031,93.0641,93.1435,12117.0
2025-03-19 11:10:00,93.81,93.81,93.58,93.63,6687.0,93.1733,93.1733,92.9449,92.9946,6687.0
2025-03-19 11:15:00,93.66,93.66,93.44,93.49,15600.0,93.0244,93.0244,92.8058,92.8555,15600.0
2025-03-19 11:20:00,93.49,93.78,93.49,93.65,16881.0,92.8555,93.1435,92.8555,93.0144,16881.0
2025-03-19 11:25:00,93.64,93.75,93.64,93.67,4895.0,93.0045,93.1137,93.0045,93.0343,4895.0
2025-03-19 11:30:00,93.62,93.77,93.61,93.68,4317.0,92.9846,93.1336,92.9747,93.0442,4317.0
2025-03-19 11:35:00,93.68,93.68,93.58,93.65,2458.0,93.0442,93.0442,92.9449,93.0144,2458.0
2025-03-19 11:40:00,93.66,93.72,93.61,93.71,4191.0,93.0244,93.0839,92.9747,93.074,4191.0
2025-03-19 11:45:00,93.71,93.91,93.58,93.91,6715.0,93.074,93.2727,92.9449,93.2727,6715.0
2025-03-19 11:50:00,93.95,94.16,93.95,94.12,7578.0,93.3124,93.521,93.3124,93.4812,7578.0
2025-03-19 11:55:00,94.11,94.19,94.08,94.08,9371.0,93.4713,93.5508,93.4415,93.4415,9371.0
2025-03-19 12:00:00,94.1,94.13,93.96,93.96,5150.0,93.4614,93.4912,93.3223,93.3223,5150.0
2025-03-19 12:05:00,93.93,94.07,93.92,93.97,6081.0,93.2925,93.4316,93.2826,93.3323,6081.0
2025-03-19 12:10:00,93.97,93.97,93.8,93.81,2741.0,93.3323,93.3323,93.1634,93.1733,2741.0
2025-03-19 12:15:00,93.82,93.86,93.73,93.86,6457.0,93.1833,93.223,93.0939,93.223,6457.0
2025-03-19 12:20:00,93.89,93.96,93.85,93.85,4610.0,93.2528,93.3223,93.2131,93.2131,4610.0
2025-03-19 12:25:00,93.95,94.0,93.85,93.95,3963.0,93.3124,93.362,93.2131,93.3124,3963.0
2025-03-19 12:30:00,93.95,93.99,93.84,93.88,4142.0,93.3124,93.3521,93.2031,93.2429,4142.0
2025-03-19 12:35:00,93.87,93.92,93.84,93.84,1701.0,93.2329,93.2826,93.2031,93.2031,1701.0
2025-03-19 12:40:00,93.82,93.89,93.78,93.79,6659.0,93.1833,93.2528,93.1435,93.1535,6659.0
2025-03-19 12:45:00,93.79,93.87,93.77,93.77,3940.0,93.1535,93.2329,93.1336,93.1336,3940.0
2025-03-19 12:50:00,93.77,93.8,93.7,93.8,6004.0,93.1336,93.1634,93.0641,93.1634,6004.0
2025-03-19 12:55:00,93.79,93.79,93.61,93.66,3639.0,93.1535,93.1535,92.9747,93.0244,3639.0
2025-03-19 13:00:00,93.69,93.73,93.61,93.61,2566.0,93.0542,93.0939,92.9747,92.9747,2566.0
2025-03-19 13:05:00,93.64,93.64,93.53,93.56,1049.0,93.0045,93.0045,92.8952,92.925,1049.0
2025-03-19 13:10:00,93.51,93.55,93.35,93.39,9440.0,92.8754,92.9151,92.7165,92.7562,9440.0
2025-03-19 13:15:00,93.34,93.34,93.18,93.19,3771.0,92.7065,92.7065,92.5476,92.5575,3771.0
2025-03-19 13:20:00,93.15,93.3,93.14,93.29,5661.0,92.5178,92.6668,92.5079,92.6569,5661.0
2025-03-19 13:25:00,93.3,93.3,93.16,93.17,3073.0,92.6668,92.6668,92.5277,92.5377,3073.0
2025-03-19 13:30:00,93.15,93.19,93.06,93.19,7919.0,92.5178,92.5575,92.4284,92.5575,7919.0
2025-03-19 13:35:00,93.17,93.26,93.17,93.26,2948.0,92.5377,92.6271,92.5377,92.6271,2948.0
2025-03-19 13:40:00,93.23,93.27,93.06,93.06,6177.0,92.5973,92.637,92.4284,92.4284,6177.0
2025-03-19 13:45:00,93.08,93.08,92.9,92.9,7226.0,92.4483,92.4483,92.2695,92.2695,7226.0
2025-03-19 13:50:00,92.97,93.07,92.95,92.98,4427.0,92.339,92.4384,92.3192,92.349,4427.0
2025-03-19 13:55:00,93.02,93.02,92.82,92.82,5951.0,92.3887,92.3887,92.1901,92.1901,5951.0
2025-03-19 14:00:00,92.57,93.23,92.57,93.01,18583.0,91.9418,92.5973,91.9418,92.3788,18583.0
2025-03-19 14:05:00,92.94,92.99,92.83,92.96,7539.0,92.3092,92.3589,92.2,92.3291,7539.0
2025-03-19 14:10:00,92.96,93.2,92.96,93.12,4348.0,92.3291,92.5675,92.3291,92.488,4348.0
2025-03-19 14:15:00,93.14,93.46,93.14,93.41,18970.0,92.5079,92.8257,92.5079,92.7761,18970.0
2025-03-19 14:20:00,93.36,93.46,93.28,93.31,16368.0,92.7264,92.8257,92.6469,92.6767,16368.0
2025-03-19 14:25:00,93.36,93.36,93.1,93.15,37248.0,92.7264,92.7264,92.4682,92.5178,37248.0
2025-03-19 14:30:00,93.19,93.59,93.19,93.39,6662.0,92.5575,92.9548,92.5575,92.7562,6662.0
2025-03-19 14:35:00,93.45,93.59,93.36,93.38,7138.0,92.8158,92.9548,92.7264,92.7463,7138.0
2025-03-19 14:40:00,93.43,93.8,93.37,93.8,6838.0,92.7959,93.1634,92.7363,93.1634,6838.0
2025-03-19 14:45:00,93.8,93.85,93.69,93.81,7367.0,93.1634,93.2131,93.0542,93.1733,7367.0
2025-03-19 14:50:00,93.85,94.17,93.77,94.08,7382.0,93.2131,93.5309,93.1336,93.4415,7382.0
2025-03-19 14:55:00,94.01,94.32,94.01,94.2,7051.0,93.372,93.6799,93.372,93.5607,7051.0
2025-03-19 15:00:00,94.25,94.39,94.16,94.26,11504.0,93.6103,93.7494,93.521,93.6203,11504.0
2025-03-19 15:05:00,94.25,94.57,94.25,94.57,7781.0,93.6103,93.9282,93.6103,93.9282,7781.0
2025-03-19 15:10:00,94.54,94.72,94.53,94.67,34514.0,93.8984,94.0772,93.8884,94.0275,34514.0
2025-03-19 15:15:00,94.69,94.69,94.47,94.57,14434.0,94.0474,94.0474,93.8289,93.9282,14434.0
2025-03-19 15:20:00,94.55,94.55,94.26,94.36,26714.0,93.9083,93.9083,93.6203,93.7196,26714.0
2025-03-19 15:25:00,94.33,94.38,93.95,93.97,34957.0,93.6898,93.7395,93.3124,93.3323,34957.0
2025-03-19 15:30:00,93.97,94.14,93.78,93.78,56100.0,93.3323,93.5011,93.1435,93.1435,56100.0
2025-03-19 15:35:00,93.73,94.11,93.6,94.07,38032.0,93.0939,93.4713,92.9648,93.4316,38032.0
2025-03-19 15:40:00,94.11,94.33,94.06,94.25,12869.0,93.4713,93.6898,93.4216,93.6103,12869.0
2025-03-19 15:45:00,94.22,94.33,94.04,94.07,13245.0,93.5806,93.6898,93.4018,93.4316,13245.0
2025-03-19 15:50:00,94.0,94.0,93.73,93.79,26271.0,93.362,93.362,93.0939,93.1535,26271.0
2025-03-19 15:55:00,93.77,93.77,93.47,93.54,122530.0,93.1336,93.1336,92.8356,92.9052,122530.0
2025-03-20 09:30:00,92.86,93.2,92.72,92.99,25042.0,92.2298,92.5675,92.0907,92.3589,25042.0
2025-03-20 09:35:00,92.99,93.13,92.69,92.95,3418.0,92.3589,92.498,92.0609,92.3192,3418.0
2025-03-20 09:40:00,92.82,93.25,92.81,93.01,6468.0,92.1901,92.6171,92.1801,92.3788,6468.0
2025-03-20 09:45:00,93.09,93.18,92.95,93.12,2695.0,92.4582,92.5476,92.3192,92.488,2695.0
2025-03-20 09:50:00,93.05,93.31,92.95,93.21,7351.0,92.4185,92.6767,92.3192,92.5774,7351.0
2025-03-20 09:55:00,93.09,93.36,92.9,93.34,6837.0,92.4582,92.7264,92.2695,92.7065,6837.0
2025-03-20 10:00:00,93.33,93.63,93.23,93.55,7288.0,92.6966,92.9946,92.5973,92.9151,7288.0
2025-03-20 10:05:00,93.5,93.74,93.46,93.64,10413.0,92.8654,93.1038,92.8257,93.0045,10413.0
2025-03-20 10:10:00,93.65,93.73,93.58,93.68,5402.0,93.0144,93.0939,92.9449,93.0442,5402.0
2025-03-20 10:15:00,93.68,93.93,93.52,93.79,8422.0,93.0442,93.2925,92.8853,93.1535,8422.0
2025-03-20 10:20:00,93.74,94.04,93.73,94.0,12023.0,93.1038,93.4018,93.0939,93.362,12023.0
2025-03-20 10:25:00,93.97,94.11,93.8,93.8,25311.0,93.3323,93.4713,93.1634,93.1634,25311.0
2025-03-20 10:30:00,93.86,93.86,93.65,93.65,5905.0,93.223,93.223,93.0144,93.0144,5905.0
2025-03-20 10:35:00,93.65,93.95,93.62,93.77,7959.0,93.0144,93.3124,92.9846,93.1336,7959.0
2025-03-20 10:40:00,93.7,94.02,93.65,93.9,11714.0,93.0641,93.3819,93.0144,93.2627,11714.0
2025-03-20 10:45:00,93.97,93.99,93.83,93.92,6867.0,93.3323,93.3521,93.1932,93.2826,6867.0
2025-03-20 10:50:00,93.9,93.91,93.66,93.67,7454.0,93.2627,93.2727,93.0244,93.0343,7454.0
2025-03-20 10:55:00,93.69,93.7,93.58,93.64,12953.0,93.0542,93.0641,92.9449,93.0045,12953.0
2025-03-20 11:00:00,93.67,93.67,93.55,93.56,4449.0,93.0343,93.0343,92.9151,92.925,4449.0
2025-03-20 11:05:00,93.58,93.71,93.55,93.65,11384.0,92.9449,93.074,92.9151,93.0144,11384.0
2025-03-20 11:10:00,93.61,93.69,93.53,93.53,15900.0,92.9747,93.0542,92.8952,92.8952,15900.0
2025-03-20 11:15:00,93.53,93.53,93.35,93.38,15894.0,92.8952,92.8952,92.7165,92.7463,15894.0
2025-03-20 11:20:00,93.36,93.56,93.3,93.52,12811.0,92.7264,92.925,92.6668,92.8853,12811.0
2025-03-20 11:25:00,93.48,93.58,93.45,93.54,12512.0,92.8456,92.9449,92.8158,92.9052,12512.0
2025-03-20 11:30:00,93.47,93.5,93.27,93.34,21048.0,92.8356,92.8654,92.637,92.7065,21048.0
2025-03-20 11:35:00,93.34,93.37,93.26,93.31,6743.0,92.7065,92.7363,92.6271,92.6767,6743.0
2025-03-20 11:40:00,93.31,93.55,93.31,93.53,12801.0,92.6767,92.9151,92.6767,92.8952,12801.0
2025-03-20 11:45:00,93.54,93.61,93.51,93.54,16609.0,92.9052,92.9747,92.8754,92.9052,16609.0
2025-03-20 11:50:00,93.53,93.64,93.46,93.64,26571.0,92.8952,93.0045,92.8257,93.0045,26571.0
2025-03-20 11:55:00,93.63,93.64,93.45,93.46,20793.0,92.9946,93.0045,92.8158,92.8257,20793.0
2025-03-20 12:00:00,93.45,93.74,93.41,93.59,20437.0,92.8158,93.1038,92.7761,92.9548,20437.0
2025-03-20 12:05:00,93.63,93.63,93.45,93.52,10291.0,92.9946,92.9946,92.8158,92.8853,10291.0
2025-03-20 12:10:00,93.5,93.52,93.34,93.43,9601.0,92.8654,92.8853,92.7065,92.7959,9601.0
2025-03-20 12:15:00,93.44,93.63,93.38,93.63,7278.0,92.8058,92.9946,92.7463,92.9946,7278.0
2025-03-20 12:20:00,93.58,93.62,93.53,93.6,6785.0,92.9449,92.9846,92.8952,92.9648,6785.0
2025-03-20 12:25:00,93.58,93.75,93.52,93.55,19768.0,92.9449,93.1137,92.8853,92.9151,19768.0
2025-03-20 12:30:00,93.63,93.84,93.61,93.62,4830.0,92.9946,93.2031,92.9747,92.9846,4830.0
2025-03-20 12:35:00,93.59,93.75,93.52,93.73,4516.0,92.9548,93.1137,92.8853,93.0939,4516.0
2025-03-20 12:40:00,93.78,93.79,93.42,93.47,6816.0,93.1435,93.1535,92.786,92.8356,6816.0
2025-03-20 12:45:00,93.46,93.47,93.38,93.39,1678.0,92.8257,92.8356,92.7463,92.7562,1678.0
2025-03-20 12:50:00,93.37,93.47,93.32,93.47,4725.0,92.7363,92.8356,92.6867,92.8356,4725.0
2025-03-20 12:55:00,93.43,93.43,93.32,93.34,1438.0,92.7959,92.7959,92.6867,92.7065,1438.0
2025-03-20 13:00:00,93.34,93.36,93.3,93.3,2590.0,92.7065,92.7264,92.6668,92.6668,2590.0
2025-03-20 13:05:00,93.36,93.51,93.35,93.45,9891.0,92.7264,92.8754,92.7165,92.8158,9891.0
2025-03-20 13:10:00,93.46,93.47,93.36,93.44,3964.0,92.8257,92.8356,92.7264,92.8058,3964.0
2025-03-20 13:15:00,93.42,93.42,93.29,93.3,3226.0,92.786,92.786,92.6569,92.6668,3226.0
2025-03-20 13:20:00,93.33,93.33,93.11,93.11,2500.0,92.6966,92.6966,92.4781,92.4781,2500.0
2025-03-20 13:25:00,93.15,93.15,92.86,92.86,4137.0,92.5178,92.5178,92.2298,92.2298,4137.0
2025-03-20 13:30:00,92.91,93.05,92.9,92.97,6293.0,92.2794,92.4185,92.2695,92.339,6293.0
2025-03-20 13:35:00,93.0,93.17,92.95,93.17,3935.0,92.3688,92.5377,92.3192,92.5377,3935.0
2025-03-20 13:40:00,93.14,93.22,93.07,93.19,3959.0,92.5079,92.5873,92.4384,92.5575,3959.0
2025-03-20 13:45:00,93.23,93.33,93.18,93.22,4477.0,92.5973,92.6966,92.5476,92.5873,4477.0
2025-03-20 13:50:00,93.25,93.26,93.13,93.13,3849.0,92.6171,92.6271,92.498,92.498,3849.0
2025-03-20 13:55:00,93.13,93.15,93.03,93.07,3276.0,92.498,92.5178,92.3986,92.4384,3276.0
2025-03-20 14:00:00,93.09,93.13,93.06,93.07,1300.0,92.4582,92.498,92.4284,92.4384,1300.0
2025-03-20 14:05:00,93.07,93.14,93.03,93.08,4296.0,92.4384,92.5079,92.3986,92.4483,4296.0
2025-03-20 14:10:00,93.08,93.21,93.08,93.17,7088.0,92.4483,92.5774,92.4483,92.5377,7088.0
2025-03-20 14:15:00,93.19,93.27,93.18,93.18,7222.0,92.5575,92.637,92.5476,92.5476,7222.0
2025-03-20 14:20:00,93.18,93.2,93.01,93.02,4309.0,92.5476,92.5675,92.3788,92.3887,4309.0
2025-03-20 14:25:00,93.02,93.04,92.86,92.87,6422.0,92.3887,92.4086,92.2298,92.2397,6422.0
2025-03-20 14:30:00,92.8,92.8,92.73,92.75,3832.0,92.1702,92.1702,92.1007,92.1205,3832.0
2025-03-20 14:35:00,92.77,92.96,92.77,92.9,7909.0,92.1404,92.3291,92.1404,92.2695,7909.0
2025-03-20 14:40:00,92.94,92.98,92.76,92.78,3854.0,92.3092,92.349,92.1305,92.1503,3854.0
2025-03-20 14:45:00,92.78,92.94,92.74,92.94,6508.0,92.1503,92.3092,92.1106,92.3092,6508.0
2025-03-20 14:50:00,92.92,93.13,92.92,93.09,6314.0,92.2894,92.498,92.2894,92.4582,6314.0
2025-03-20 14:55:00,93.1,93.11,92.8,92.83,8866.0,92.4682,92.4781,92.1702,92.2,8866.0
2025-03-20 15:00:00,92.81,92.96,92.81,92.91,7092.0,92.1801,92.3291,92.1801,92.2794,7092.0
2025-03-20 15:05:00,92.95,93.02,92.84,92.86,6979.0,92.3192,92.3887,92.2099,92.2298,6979.0
2025-03-20 15:10:00,92.83,92.97,92.81,92.9,6430.0,92.2,92.339,92.1801,92.2695,6430.0
2025-03-20 15:15:00,92.9,93.0,92.9,92.96,5213.0,92.2695,92.3688,92.2695,92.3291,5213.0
2025-03-20 15:20:00,92.97,93.12,92.95,93.04,11522.0,92.339,92.488,92.3192,92.4086,11522.0
2025-03-20 15:25:00,93.04,93.04,92.69,92.7,16889.0,92.4086,92.4086,92.0609,92.0709,16889.0
2025-03-20 15:30:00,92.7,92.78,92.66,92.72,44429.0,92.0709,92.1503,92.0311,92.0907,44429.0
2025-03-20 15:35:00,92.7,92.83,92.56,92.59,48525.0,92.0709,92.2,91.9318,91.9616,48525.0
2025-03-20 15:40:00,92.59,92.76,92.57,92.76,15443.0,91.9616,92.1305,91.9418,92.1305,15443.0
2025-03-20 15:45:00,92.77,92.9,92.75,92.9,14546.0,92.1404,92.2695,92.1205,92.2695,14546.0
2025-03-20 15:50:00,92.89,92.9,92.07,92.28,85309.0,92.2596,92.2695,91.4451,91.6537,85309.0
2025-03-20 15:55:00,92.28,92.37,92.03,92.17,383118.0,91.6537,91.7431,91.4054,91.5445,383118.0
2025-03-21 09:30:00,91.39,91.65,90.99,91.51,186349.0,90.7698,91.028,90.3725,90.8889,186349.0
2025-03-21 09:35:00,91.48,91.48,90.79,90.99,2253.0,90.8591,90.8591,90.1738,90.3725,2253.0
2025-03-21 09:40:00,91.14,91.55,91.11,91.55,4070.0,90.5215,90.9287,90.4917,90.9287,4070.0
2025-03-21 09:45:00,91.42,91.86,91.34,91.63,12753.0,90.7996,91.2366,90.7201,91.0081,12753.0
2025-03-21 09:50:00,91.63,91.8,91.51,91.8,8105.0,91.0081,91.177,90.8889,91.177,8105.0
2025-03-21 09:55:00,91.73,91.93,91.66,91.76,4388.0,91.1075,91.3061,91.0379,91.1372,4388.0
2025-03-21 10:00:00,91.74,91.89,91.61,91.88,7149.0,91.1174,91.2664,90.9883,91.2564,7149.0
2025-03-21 10:05:00,91.93,91.99,91.79,91.8,5400.0,91.3061,91.3657,91.167,91.177,5400.0
2025-03-21 10:10:00,91.82,91.87,91.57,91.68,5803.0,91.1968,91.2465,90.9485,91.0578,5803.0
2025-03-21 10:15:00,91.75,91.88,91.71,91.77,8838.0,91.1273,91.2564,91.0876,91.1472,8838.0
2025-03-21 10:20:00,91.77,91.97,91.69,91.88,6581.0,91.1472,91.3458,91.0677,91.2564,6581.0
2025-03-21 10:25:00,91.91,91.92,91.77,91.81,3268.0,91.2862,91.2962,91.1472,91.1869,3268.0
2025-03-21 10:30:00,91.76,91.87,91.75,91.87,3855.0,91.1372,91.2465,91.1273,91.2465,3855.0
2025-03-21 10:35:00,91.84,92.97,91.8,91.85,37035.0,91.2167,92.339,91.177,91.2266,37035.0
2025-03-21 10:40:00,91.82,92.07,91.79,92.07,4100.0,91.1968,91.4451,91.167,91.4451,4100.0
2025-03-21 10:45:00,91.98,91.98,91.83,91.9,4123.0,91.3558,91.3558,91.2068,91.2763,4123.0
2025-03-21 10:50:00,91.9,91.94,91.85,91.92,8174.0,91.2763,91.316,91.2266,91.2962,8174.0
2025-03-21 10:55:00,91.92,92.27,91.92,92.19,3242.0,91.2962,91.6438,91.2962,91.5643,3242.0
2025-03-21 11:00:00,92.27,92.27,91.93,91.94,4059.0,91.6438,91.6438,91.3061,91.316,4059.0
2025-03-21 11:05:00,91.96,91.99,91.91,91.92,900.0,91.3359,91.3657,91.2862,91.2962,900.0
2025-03-21 11:10:00,91.97,91.97,91.71,91.75,2584.0,91.3458,91.3458,91.0876,91.1273,2584.0
2025-03-21 11:15:00,91.8,91.8,91.63,91.63,3071.0,91.177,91.177,91.0081,91.0081,3071.0
2025-03-21 11:20:00,91.6,91.69,91.56,91.59,2828.0,90.9783,91.0677,90.9386,90.9684,2828.0
2025-03-21 11:25:00,91.55,91.61,91.54,91.59,3061.0,90.9287,90.9883,90.9187,90.9684,3061.0
2025-03-21 11:30:00,91.62,91.8,91.62,91.7,934.0,90.9982,91.177,90.9982,91.0777,934.0
2025-03-21 11:35:00,91.67,91.74,91.67,91.74,875.0,91.0479,91.1174,91.0479,91.1174,875.0
2025-03-21 11:40:00,91.68,91.69,91.5,91.6,4176.0,91.0578,91.0677,90.879,90.9783,4176.0
2025-03-21 11:45:00,91.7,91.74,91.62,91.74,1613.0,91.0777,91.1174,90.9982,91.1174,1613.0
2025-03-21 11:50:00,91.66,91.71,91.57,91.64,4223.0,91.0379,91.0876,90.9485,91.0181,4223.0
2025-03-21 11:55:00,91.58,91.77,91.58,91.68,1514.0,90.9585,91.1472,90.9585,91.0578,1514.0
2025-03-21 12:00:00,91.7,91.78,91.54,91.67,6966.0,91.0777,91.1571,90.9187,91.0479,6966.0
2025-03-21 12:05:00,91.69,91.84,91.68,91.84,1584.0,91.0677,91.2167,91.0578,91.2167,1584.0
2025-03-21 12:10:00,91.84,91.91,91.79,91.89,2147.0,91.2167,91.2862,91.167,91.2664,2147.0
2025-03-21 12:15:00,91.88,92.07,91.86,92.05,1938.0,91.2564,91.4451,91.2366,91.4253,1938.0
2025-03-21 12:20:00,92.1,92.15,92.06,92.15,1922.0,91.4749,91.5246,91.4352,91.5246,1922.0
2025-03-21 12:25:00,92.16,92.26,92.13,92.24,4572.0,91.5345,91.6339,91.5047,91.614,4572.0
2025-03-21 12:30:00,92.22,92.27,92.18,92.18,2191.0,91.5941,91.6438,91.5544,91.5544,2191.0
2025-03-21 12:35:00,92.17,92.22,92.14,92.19,1251.0,91.5445,91.5941,91.5147,91.5643,1251.0
2025-03-21 12:40:00,92.19,92.25,92.18,92.21,2254.0,91.5643,91.6239,91.5544,91.5842,2254.0
2025-03-21 12:45:00,92.21,92.36,92.21,92.36,1213.0,91.5842,91.7332,91.5842,91.7332,1213.0
2025-03-21 12:50:00,92.33,92.33,92.28,92.31,876.0,91.7034,91.7034,91.6537,91.6835,876.0
2025-03-21 12:55:00,92.3,92.49,92.29,92.49,4575.0,91.6736,91.8623,91.6637,91.8623,4575.0
2025-03-21 13:00:00,92.47,92.47,92.32,92.32,2485.0,91.8424,91.8424,91.6934,91.6934,2485.0
2025-03-21 13:05:00,92.32,92.36,92.32,92.33,1045.0,91.6934,91.7332,91.6934,91.7034,1045.0
2025-03-21 13:10:00,92.36,92.36,92.19,92.21,2677.0,91.7332,91.7332,91.5643,91.5842,2677.0
2025-03-21 13:15:00,92.25,92.25,92.19,92.21,2181.0,91.6239,91.6239,91.5643,91.5842,2181.0
2025-03-21 13:20:00,92.21,92.32,92.18,92.29,4366.0,91.5842,91.6934,91.5544,91.6637,4366.0
2025-03-21 13:25:00,92.25,92.29,92.06,92.07,4549.0,91.6239,91.6637,91.4352,91.4451,4549.0
2025-03-21 13:30:00,92.06,92.12,92.0,92.06,6522.0,91.4352,91.4948,91.3756,91.4352,6522.0
2025-03-21 13:35:00,92.13,92.17,92.13,92.14,3223.0,91.5047,91.5445,91.5047,91.5147,3223.0
2025-03-21 13:40:00,92.18,92.22,92.09,92.22,4723.0,91.5544,91.5941,91.465,91.5941,4723.0
2025-03-21 13:45:00,92.26,92.38,92.18,92.38,5197.0,91.6339,91.753,91.5544,91.753,5197.0
2025-03-21 13:50:00,92.38,92.38,92.23,92.3,4750.0,91.753,91.753,91.6041,91.6736,4750.0
2025-03-21 13:55:00,92.28,92.28,92.17,92.17,5617.0,91.6537,91.6537,91.5445,91.5445,5617.0
2025-03-21 14:00:00,92.2,92.33,92.19,92.31,2809.0,91.5743,91.7034,91.5643,91.6835,2809.0
2025-03-21 14:05:00,92.27,92.29,92.2,92.28,3495.0,91.6438,91.6637,91.5743,91.6537,3495.0
2025-03-21 14:10:00,92.29,92.29,92.18,92.19,3528.0,91.6637,91.6637,91.5544,91.5643,3528.0
2025-03-21 14:15:00,92.2,92.26,92.18,92.23,2323.0,91.5743,91.6339,91.5544,91.6041,2323.0
2025-03-21 14:20:00,92.25,92.27,92.14,92.16,5843.0,91.6239,91.6438,91.5147,91.5345,5843.0
2025-03-21 14:25:00,92.13,92.18,92.1,92.14,5473.0,91.5047,91.5544,91.4749,91.5147,5473.0
2025-03-21 14:30:00,92.14,92.3,92.14,92.23,4184.0,91.5147,91.6736,91.5147,91.6041,4184.0
2025-03-21 14:35:00,92.28,92.32,92.18,92.31,5293.0,91.6537,91.6934,91.5544,91.6835,5293.0
2025-03-21 14:40:00,92.31,92.41,92.28,92.3,3134.0,91.6835,91.7828,91.6537,91.6736,3134.0
2025-03-21 14:45:00,92.29,92.3,92.05,92.12,8295.0,91.6637,91.6736,91.4253,91.4948,8295.0
2025-03-21 14:50:00,92.15,92.15,92.04,92.06,5190.0,91.5246,91.5246,91.4153,91.4352,5190.0
2025-03-21 14:55:00,92.07,92.19,92.07,92.12,7926.0,91.4451,91.5643,91.4451,91.4948,7926.0
2025-03-21 15:00:00,92.14,92.15,92.05,92.05,5205.0,91.5147,91.5246,91.4253,91.4253,5205.0
2025-03-21 15:05:00,92.08,92.12,92.0,92.0,9041.0,91.4551,91.4948,91.3756,91.3756,9041.0
2025-03-21 15:10:00,92.0,92.04,91.92,92.01,5423.0,91.3756,91.4153,91.2962,91.3856,5423.0
2025-03-21 15:15:00,91.99,92.08,91.96,91.99,6782.0,91.3657,91.4551,91.3359,91.3657,6782.0
2025-03-21 15:20:00,91.97,91.99,91.86,91.99,3915.0,91.3458,91.3657,91.2366,91.3657,3915.0
2025-03-21 15:25:00,91.97,91.99,91.87,91.92,5619.0,91.3458,91.3657,91.2465,91.2962,5619.0
2025-03-21 15:30:00,91.92,92.0,91.84,91.98,26098.0,91.2962,91.3756,91.2167,91.3558,26098.0
2025-03-21 15:35:00,91.96,92.08,91.93,91.99,11682.0,91.3359,91.4551,91.3061,91.3657,11682.0
2025-03-21 15:40:00,92.01,92.07,91.88,92.06,12968.0,91.3856,91.4451,91.2564,91.4352,12968.0
2025-03-21 15:45:00,92.06,92.27,92.06,92.23,22225.0,91.4352,91.6438,91.4352,91.6041,22225.0
2025-03-21 15:50:00,92.25,92.67,91.72,92.24,122055.0,91.6239,92.0411,91.0975,91.614,122055.0
2025-03-21 15:55:00,92.24,92.48,92.09,92.25,201728.0,91.614,91.8524,91.465,91.6239,201728.0
2025-03-24 09:30:00,93.93,94.34,93.0,94.15,35995.0,93.2925,93.6997,92.3688,93.511,35995.0
2025-03-24 09:35:00,94.15,95.12,94.15,95.04,16225.0,93.511,94.4744,93.511,94.395,16225.0
2025-03-24 09:40:00,94.95,95.14,94.2,94.49,13635.0,94.3056,94.4943,93.5607,93.8487,13635.0
2025-03-24 09:45:00,94.52,94.64,94.29,94.62,5286.0,93.8785,93.9977,93.6501,93.9778,5286.0
2025-03-24 09:50:00,94.62,94.75,94.3,94.5,10573.0,93.9778,94.107,93.66,93.8587,10573.0
2025-03-24 09:55:00,94.5,94.65,94.32,94.43,14138.0,93.8587,94.0076,93.6799,93.7891,14138.0
2025-03-24 10:00:00,94.53,94.88,94.48,94.69,20490.0,93.8884,94.2361,93.8388,94.0474,20490.0
2025-03-24 10:05:00,94.66,94.83,94.59,94.66,12497.0,94.0176,94.1864,93.948,94.0176,12497.0
2025-03-24 10:10:00,94.61,94.72,94.47,94.57,12482.0,93.9679,94.0772,93.8289,93.9282,12482.0
2025-03-24 10:15:00,94.56,94.67,94.54,94.67,3913.0,93.9182,94.0275,93.8984,94.0275,3913.0
2025-03-24 10:20:00,94.62,94.68,94.58,94.63,7544.0,93.9778,94.0374,93.9381,93.9878,7544.0
2025-03-24 10:25:00,94.62,94.69,94.4,94.44,10463.0,93.9778,94.0474,93.7593,93.7991,10463.0
2025-03-24 10:30:00,94.43,94.56,94.39,94.45,5316.0,93.7891,93.9182,93.7494,93.809,5316.0
2025-03-24 10:35:00,94.47,94.53,94.43,94.48,5883.0,93.8289,93.8884,93.7891,93.8388,5883.0
2025-03-24 10:40:00,94.44,94.46,94.27,94.27,3653.0,93.7991,93.8189,93.6302,93.6302,3653.0
2025-03-24 10:45:00,94.27,94.37,94.26,94.37,3137.0,93.6302,93.7295,93.6203,93.7295,3137.0
2025-03-24 10:50:00,94.35,94.39,94.3,94.33,4500.0,93.7097,93.7494,93.66,93.6898,4500.0
2025-03-24 10:55:00,94.31,94.36,94.28,94.33,5753.0,93.6699,93.7196,93.6401,93.6898,5753.0
2025-03-24 11:00:00,94.35,94.48,94.29,94.45,9039.0,93.7097,93.8388,93.6501,93.809,9039.0
2025-03-24 11:05:00,94.43,94.51,94.36,94.43,4677.0,93.7891,93.8686,93.7196,93.7891,4677.0
2025-03-24 11:10:00,94.41,94.54,94.34,94.54,3458.0,93.7693,93.8984,93.6997,93.8984,3458.0
2025-03-24 11:15:00,94.47,94.71,94.47,94.68,2445.0,93.8289,94.0672,93.8289,94.0374,2445.0
2025-03-24 11:20:00,94.73,94.77,94.6,94.65,17761.0,94.0871,94.1268,93.958,94.0076,17761.0
2025-03-24 11:25:00,94.7,94.76,94.58,94.58,3606.0,94.0573,94.1169,93.9381,93.9381,3606.0
2025-03-24 11:30:00,94.61,94.71,94.61,94.71,1786.0,93.9679,94.0672,93.9679,94.0672,1786.0
2025-03-24 11:35:00,94.66,94.72,94.56,94.62,2745.0,94.0176,94.0772,93.9182,93.9778,2745.0
2025-03-24 11:40:00,94.56,94.56,94.46,94.56,9034.0,93.9182,93.9182,93.8189,93.9182,9034.0
2025-03-24 11:45:00,94.51,94.62,94.5,94.59,2787.0,93.8686,93.9778,93.8587,93.948,2787.0
2025-03-24 11:50:00,94.56,94.81,94.52,94.77,7721.0,93.9182,94.1665,93.8785,94.1268,7721.0
2025-03-24 11:55:00,94.8,94.86,94.75,94.76,8571.0,94.1566,94.2162,94.107,94.1169,8571.0
2025-03-24 12:00:00,94.76,94.78,94.54,94.6,15568.0,94.1169,94.1368,93.8984,93.958,15568.0
2025-03-24 12:05:00,94.62,94.68,94.61,94.64,1670.0,93.9778,94.0374,93.9679,93.9977,1670.0
2025-03-24 12:10:00,94.64,94.67,94.54,94.55,2623.0,93.9977,94.0275,93.8984,93.9083,2623.0
2025-03-24 12:15:00,94.56,94.64,94.54,94.62,4906.0,93.9182,93.9977,93.8984,93.9778,4906.0
2025-03-24 12:20:00,94.59,94.7,94.55,94.67,4849.0,93.948,94.0573,93.9083,94.0275,4849.0
2025-03-24 12:25:00,94.7,94.7,94.44,94.44,11349.0,94.0573,94.0573,93.7991,93.7991,11349.0
2025-03-24 12:30:00,94.47,94.54,94.4,94.49,4357.0,93.8289,93.8984,93.7593,93.8487,4357.0
2025-03-24 12:35:00,94.53,94.64,94.53,94.53,3919.0,93.8884,93.9977,93.8884,93.8884,3919.0
2025-03-24 12:40:00,94.54,94.54,94.37,94.48,7255.0,93.8984,93.8984,93.7295,93.8388,7255.0
2025-03-24 12:45:00,94.45,94.54,94.38,94.39,7314.0,93.809,93.8984,93.7395,93.7494,7314.0
2025-03-24 12:50:00,94.43,94.44,94.38,94.39,5225.0,93.7891,93.7991,93.7395,93.7494,5225.0
2025-03-24 12:55:00,94.39,94.39,94.2,94.31,13512.0,93.7494,93.7494,93.5607,93.6699,13512.0
2025-03-24 13:00:00,94.33,94.44,94.3,94.44,4359.0,93.6898,93.7991,93.66,93.7991,4359.0
2025-03-24 13:05:00,94.4,94.43,94.31,94.32,5249.0,93.7593,93.7891,93.6699,93.6799,5249.0
2025-03-24 13:10:00,94.31,94.36,94.2,94.21,3730.0,93.6699,93.7196,93.5607,93.5706,3730.0
2025-03-24 13:15:00,94.2,94.27,94.17,94.21,5631.0,93.5607,93.6302,93.5309,93.5706,5631.0
2025-03-24 13:20:00,94.19,94.2,94.13,94.13,2391.0,93.5508,93.5607,93.4912,93.4912,2391.0
2025-03-24 13:25:00,94.18,94.24,94.14,94.23,6525.0,93.5408,93.6004,93.5011,93.5905,6525.0
2025-03-24 13:30:00,94.23,94.31,94.2,94.28,11876.0,93.5905,93.6699,93.5607,93.6401,11876.0
2025-03-24 13:35:00,94.28,94.37,94.25,94.31,5926.0,93.6401,93.7295,93.6103,93.6699,5926.0
2025-03-24 13:40:00,94.3,94.3,94.21,94.23,2993.0,93.66,93.66,93.5706,93.5905,2993.0
2025-03-24 13:45:00,94.25,94.36,94.25,94.34,5706.0,93.6103,93.7196,93.6103,93.6997,5706.0
2025-03-24 13:50:00,94.36,94.36,94.26,94.28,6434.0,93.7196,93.7196,93.6203,93.6401,6434.0
2025-03-24 13:55:00,94.29,94.4,94.29,94.4,5303.0,93.6501,93.7593,93.6501,93.7593,5303.0
2025-03-24 14:00:00,94.41,94.41,94.32,94.35,23968.0,93.7693,93.7693,93.6799,93.7097,23968.0
2025-03-24 14:05:00,94.34,94.41,94.34,94.37,6121.0,93.6997,93.7693,93.6997,93.7295,6121.0
2025-03-24 14:10:00,94.37,94.42,94.34,94.38,6230.0,93.7295,93.7792,93.6997,93.7395,6230.0
2025-03-24 14:15:00,94.37,94.47,94.35,94.47,4334.0,93.7295,93.8289,93.7097,93.8289,4334.0
2025-03-24 14:20:00,94.45,94.48,94.42,94.48,5313.0,93.809,93.8388,93.7792,93.8388,5313.0
2025-03-24 14:25:00,94.44,94.74,94.43,94.72,14574.0,93.7991,94.097,93.7891,94.0772,14574.0
2025-03-24 14:30:00,94.68,94.76,94.68,94.72,6205.0,94.0374,94.1169,94.0374,94.0772,6205.0
2025-03-24 14:35:00,94.68,94.88,94.67,94.84,13986.0,94.0374,94.2361,94.0275,94.1963,13986.0
2025-03-24 14:40:00,94.84,95.02,94.84,95.01,9640.0,94.1963,94.3751,94.1963,94.3652,9640.0
2025-03-24 14:45:00,94.98,95.0,94.8,94.94,18559.0,94.3354,94.3553,94.1566,94.2957,18559.0
2025-03-24 14:50:00,94.92,94.99,94.87,94.96,9738.0,94.2758,94.3453,94.2261,94.3155,9738.0
2025-03-24 14:55:00,94.95,94.96,94.87,94.9,16074.0,94.3056,94.3155,94.2261,94.2559,16074.0
2025-03-24 15:00:00,94.9,95.05,94.85,95.04,10450.0,94.2559,94.4049,94.2063,94.395,10450.0
2025-03-24 15:05:00,95.09,95.13,95.01,95.03,15853.0,94.4446,94.4844,94.3652,94.3851,15853.0
2025-03-24 15:10:00,95.02,95.02,94.92,94.92,8141.0,94.3751,94.3751,94.2758,94.2758,8141.0
2025-03-24 15:15:00,94.92,95.0,94.88,94.9,13054.0,94.2758,94.3553,94.2361,94.2559,13054.0
2025-03-24 15:20:00,94.88,94.9,94.84,94.87,12082.0,94.2361,94.2559,94.1963,94.2261,12082.0
2025-03-24 15:25:00,94.88,94.89,94.71,94.71,10326.0,94.2361,94.246,94.0672,94.0672,10326.0
2025-03-24 15:30:00,94.71,94.78,94.7,94.73,15693.0,94.0672,94.1368,94.0573,94.0871,15693.0
2025-03-24 15:35:00,94.73,94.82,94.68,94.82,10722.0,94.0871,94.1765,94.0374,94.1765,10722.0
2025-03-24 15:40:00,94.81,94.93,94.8,94.92,18038.0,94.1665,94.2857,94.1566,94.2758,18038.0
2025-03-24 15:45:00,94.93,95.17,94.93,95.12,25066.0,94.2857,94.5241,94.2857,94.4744,25066.0
2025-03-24 15:50:00,95.16,95.25,95.06,95.09,66470.0,94.5142,94.6036,94.4149,94.4446,66470.0
2025-03-24 15:55:00,95.11,95.21,95.06,95.07,157737.0,94.4645,94.5638,94.4149,94.4248,157737.0
2025-03-25 09:30:00,95.36,96.1,95.2,96.02,34926.0,94.7128,95.4478,94.5539,95.3683,34926.0
2025-03-25 09:35:00,95.95,95.95,95.69,95.91,2507.0,95.2988,95.2988,95.0406,95.2591,2507.0
2025-03-25 09:40:00,95.91,95.91,95.55,95.8,8904.0,95.2591,95.2591,94.9015,95.1498,8904.0
2025-03-25 09:45:00,95.75,95.79,95.53,95.64,7847.0,95.1002,95.1399,94.8817,94.9909,7847.0
2025-03-25 09:50:00,95.57,95.69,95.42,95.42,8581.0,94.9214,95.0406,94.7724,94.7724,8581.0
2025-03-25 09:55:00,95.53,95.71,95.27,95.59,16791.0,94.8817,95.0604,94.6234,94.9413,16791.0
2025-03-25 10:00:00,95.64,95.64,95.22,95.45,24775.0,94.9909,94.9909,94.5738,94.8022,24775.0
2025-03-25 10:05:00,95.49,95.71,95.49,95.53,8532.0,94.8419,95.0604,94.8419,94.8817,8532.0
2025-03-25 10:10:00,95.49,95.63,95.3,95.3,17868.0,94.8419,94.981,94.6532,94.6532,17868.0
2025-03-25 10:15:00,95.35,95.4,95.23,95.34,5615.0,94.7029,94.7525,94.5837,94.693,5615.0
2025-03-25 10:20:00,95.34,95.42,95.24,95.3,12852.0,94.693,94.7724,94.5936,94.6532,12852.0
2025-03-25 10:25:00,95.3,95.3,95.08,95.14,12730.0,94.6532,94.6532,94.4347,94.4943,12730.0
2025-03-25 10:30:00,95.11,95.19,95.06,95.11,10292.0,94.4645,94.544,94.4149,94.4645,10292.0
2025-03-25 10:35:00,95.11,95.2,95.07,95.12,9453.0,94.4645,94.5539,94.4248,94.4744,9453.0
2025-03-25 10:40:00,95.12,95.18,95.09,95.12,5802.0,94.4744,94.534,94.4446,94.4744,5802.0
2025-03-25 10:45:00,95.12,95.16,95.07,95.13,5537.0,94.4744,94.5142,94.4248,94.4844,5537.0
2025-03-25 10:50:00,95.1,95.12,94.95,95.0,22748.0,94.4546,94.4744,94.3056,94.3553,22748.0
2025-03-25 10:55:00,94.97,95.04,94.8,94.86,5719.0,94.3255,94.395,94.1566,94.2162,5719.0
2025-03-25 11:00:00,94.87,94.95,94.84,94.92,6569.0,94.2261,94.3056,94.1963,94.2758,6569.0
2025-03-25 11:05:00,94.92,94.94,94.84,94.89,5359.0,94.2758,94.2957,94.1963,94.246,5359.0
2025-03-25 11:10:00,94.89,94.89,94.64,94.7,19167.0,94.246,94.246,93.9977,94.0573,19167.0
2025-03-25 11:15:00,94.7,94.72,94.61,94.62,9339.0,94.0573,94.0772,93.9679,93.9778,9339.0
2025-03-25 11:20:00,94.61,94.66,94.37,94.62,8614.0,93.9679,94.0176,93.7295,93.9778,8614.0
2025-03-25 11:25:00,94.65,94.68,94.58,94.58,7848.0,94.0076,94.0374,93.9381,93.9381,7848.0
2025-03-25 11:30:00,94.6,94.64,94.53,94.62,9345.0,93.958,93.9977,93.8884,93.9778,9345.0
2025-03-25 11:35:00,94.65,94.86,94.62,94.82,12625.0,94.0076,94.2162,93.9778,94.1765,12625.0
2025-03-25 11:40:00,94.82,94.9,94.76,94.89,6238.0,94.1765,94.2559,94.1169,94.246,6238.0
2025-03-25 11:45:00,94.84,94.89,94.83,94.86,3332.0,94.1963,94.246,94.1864,94.2162,3332.0
2025-03-25 11:50:00,94.85,94.87,94.75,94.75,12118.0,94.2063,94.2261,94.107,94.107,12118.0
2025-03-25 11:55:00,94.75,94.75,94.56,94.71,16461.0,94.107,94.107,93.9182,94.0672,16461.0
2025-03-25 12:00:00,94.74,94.83,94.71,94.79,6209.0,94.097,94.1864,94.0672,94.1467,6209.0
2025-03-25 12:05:00,94.79,94.96,94.68,94.91,20983.0,94.1467,94.3155,94.0374,94.2659,20983.0
2025-03-25 12:10:00,94.93,94.94,94.75,94.77,3702.0,94.2857,94.2957,94.107,94.1268,3702.0
2025-03-25 12:15:00,94.74,94.75,94.62,94.63,6049.0,94.097,94.107,93.9778,93.9878,6049.0
2025-03-25 12:20:00,94.61,94.75,94.58,94.73,14490.0,93.9679,94.107,93.9381,94.0871,14490.0
2025-03-25 12:25:00,94.69,94.7,94.55,94.57,7943.0,94.0474,94.0573,93.9083,93.9282,7943.0
2025-03-25 12:30:00,94.59,94.64,94.44,94.55,21987.0,93.948,93.9977,93.7991,93.9083,21987.0
2025-03-25 12:35:00,94.56,94.76,94.55,94.72,9087.0,93.9182,94.1169,93.9083,94.0772,9087.0
2025-03-25 12:40:00,94.72,94.87,94.71,94.84,7883.0,94.0772,94.2261,94.0672,94.1963,7883.0
2025-03-25 12:45:00,94.83,94.85,94.75,94.75,3500.0,94.1864,94.2063,94.107,94.107,3500.0
2025-03-25 12:50:00,94.75,94.84,94.71,94.72,4018.0,94.107,94.1963,94.0672,94.0772,4018.0
2025-03-25 12:55:00,94.71,94.74,94.4,94.4,10973.0,94.0672,94.097,93.7593,93.7593,10973.0
2025-03-25 13:00:00,94.47,94.47,94.36,94.42,6636.0,93.8289,93.8289,93.7196,93.7792,6636.0
2025-03-25 13:05:00,94.42,94.67,94.38,94.66,7483.0,93.7792,94.0275,93.7395,94.0176,7483.0
2025-03-25 13:10:00,94.62,94.66,94.54,94.58,7187.0,93.9778,94.0176,93.8984,93.9381,7187.0
2025-03-25 13:15:00,94.58,94.66,94.51,94.56,5405.0,93.9381,94.0176,93.8686,93.9182,5405.0
2025-03-25 13:20:00,94.56,94.6,94.46,94.49,5124.0,93.9182,93.958,93.8189,93.8487,5124.0
2025-03-25 13:25:00,94.44,94.51,94.28,94.33,14340.0,93.7991,93.8686,93.6401,93.6898,14340.0
2025-03-25 13:30:00,94.34,94.4,94.26,94.31,5028.0,93.6997,93.7593,93.6203,93.6699,5028.0
2025-03-25 13:35:00,94.29,94.33,94.17,94.17,6212.0,93.6501,93.6898,93.5309,93.5309,6212.0
2025-03-25 13:40:00,94.17,94.2,94.11,94.17,5812.0,93.5309,93.5607,93.4713,93.5309,5812.0
2025-03-25 13:45:00,94.15,94.17,94.05,94.05,4749.0,93.511,93.5309,93.4117,93.4117,4749.0
2025-03-25 13:50:00,94.04,94.12,94.02,94.06,5817.0,93.4018,93.4812,93.3819,93.4216,5817.0
2025-03-25 13:55:00,94.08,94.11,94.03,94.03,6023.0,93.4415,93.4713,93.3918,93.3918,6023.0
2025-03-25 14:00:00,94.1,94.17,94.07,94.14,4049.0,93.4614,93.5309,93.4316,93.5011,4049.0
2025-03-25 14:05:00,94.12,94.16,94.06,94.14,9555.0,93.4812,93.521,93.4216,93.5011,9555.0
2025-03-25 14:10:00,94.15,94.19,94.08,94.17,12378.0,93.511,93.5508,93.4415,93.5309,12378.0
2025-03-25 14:15:00,94.22,94.33,94.16,94.33,8621.0,93.5806,93.6898,93.521,93.6898,8621.0
2025-03-25 14:20:00,94.33,94.53,94.32,94.48,17881.0,93.6898,93.8884,93.6799,93.8388,17881.0
2025-03-25 14:25:00,94.48,94.5,94.19,94.26,40895.0,93.8388,93.8587,93.5508,93.6203,40895.0
2025-03-25 14:30:00,94.29,94.31,94.22,94.28,5700.0,93.6501,93.6699,93.5806,93.6401,5700.0
2025-03-25 14:35:00,94.3,94.33,94.25,94.28,6426.0,93.66,93.6898,93.6103,93.6401,6426.0
2025-03-25 14:40:00,94.28,94.28,94.16,94.26,5642.0,93.6401,93.6401,93.521,93.6203,5642.0
2025-03-25 14:45:00,94.26,94.26,94.17,94.17,6110.0,93.6203,93.6203,93.5309,93.5309,6110.0
2025-03-25 14:50:00,94.13,94.17,94.05,94.11,13278.0,93.4912,93.5309,93.4117,93.4713,13278.0
2025-03-25 14:55:00,94.1,94.12,93.99,94.02,7353.0,93.4614,93.4812,93.3521,93.3819,7353.0
2025-03-25 15:00:00,94.02,94.08,93.96,94.06,10445.0,93.3819,93.4415,93.3223,93.4216,10445.0
2025-03-25 15:05:00,94.06,94.13,94.03,94.09,9727.0,93.4216,93.4912,93.3918,93.4514,9727.0
2025-03-25 15:10:00,94.11,94.11,94.0,94.05,8617.0,93.4713,93.4713,93.362,93.4117,8617.0
2025-03-25 15:15:00,94.06,94.08,93.91,94.07,16322.0,93.4216,93.4415,93.2727,93.4316,16322.0
2025-03-25 15:20:00,94.05,94.07,93.97,93.98,10860.0,93.4117,93.4316,93.3323,93.3422,10860.0
2025-03-25 15:25:00,93.97,94.01,93.87,93.93,16776.0,93.3323,93.372,93.2329,93.2925,16776.0
2025-03-25 15:30:00,93.94,94.33,93.94,94.31,19842.0,93.3025,93.6898,93.3025,93.6699,19842.0
2025-03-25 15:35:00,94.29,94.29,94.06,94.15,16507.0,93.6501,93.6501,93.4216,93.511,16507.0
2025-03-25 15:40:00,94.18,94.35,94.17,94.26,14424.0,93.5408,93.7097,93.5309,93.6203,14424.0
2025-03-25 15:45:00,94.3,94.48,94.26,94.41,13937.0,93.66,93.8388,93.6203,93.7693,13937.0
2025-03-25 15:50:00,94.41,94.41,94.26,94.26,34498.0,93.7693,93.7693,93.6203,93.6203,34498.0
2025-03-25 15:55:00,94.26,94.52,94.26,94.39,84834.0,93.6203,93.8785,93.6203,93.7494,84834.0
2025-03-26 09:30:00,94.45,94.7,94.38,94.63,14054.0,93.809,94.0573,93.7395,93.9878,14054.0
2025-03-26 09:35:00,94.61,94.61,94.44,94.51,5783.0,93.9679,93.9679,93.7991,93.8686,5783.0
2025-03-26 09:40:00,94.65,94.79,94.35,94.44,14368.0,94.0076,94.1467,93.7097,93.7991,14368.0
2025-03-26 09:45:00,94.5,94.54,94.36,94.45,4928.0,93.8587,93.8984,93.7196,93.809,4928.0
2025-03-26 09:50:00,94.45,94.7,94.4,94.59,16363.0,93.809,94.0573,93.7593,93.948,16363.0
2025-03-26 09:55:00,94.58,94.58,94.26,94.28,13187.0,93.9381,93.9381,93.6203,93.6401,13187.0
2025-03-26 10:00:00,94.28,94.39,94.12,94.16,24940.0,93.6401,93.7494,93.4812,93.521,24940.0
2025-03-26 10:05:00,94.19,94.37,94.16,94.23,5439.0,93.5508,93.7295,93.521,93.5905,5439.0
2025-03-26 10:10:00,94.25,94.31,94.16,94.26,5310.0,93.6103,93.6699,93.521,93.6203,5310.0
2025-03-26 10:15:00,94.26,94.3,94.09,94.11,3859.0,93.6203,93.66,93.4514,93.4713,3859.0
2025-03-26 10:20:00,94.1,94.27,94.02,94.23,14836.0,93.4614,93.6302,93.3819,93.5905,14836.0
2025-03-26 10:25:00,94.23,94.23,94.06,94.14,12340.0,93.5905,93.5905,93.4216,93.5011,12340.0
2025-03-26 10:30:00,94.09,94.09,93.97,94.01,5542.0,93.4514,93.4514,93.3323,93.372,5542.0
2025-03-26 10:35:00,94.06,94.09,94.01,94.04,5301.0,93.4216,93.4514,93.372,93.4018,5301.0
2025-03-26 10:40:00,94.05,94.12,93.96,94.01,6023.0,93.4117,93.4812,93.3223,93.372,6023.0
2025-03-26 10:45:00,94.01,94.03,93.94,94.02,3842.0,93.372,93.3918,93.3025,93.3819,3842.0
2025-03-26 10:50:00,94.0,94.11,93.97,93.97,8338.0,93.362,93.4713,93.3323,93.3323,8338.0
2025-03-26 10:55:00,93.97,94.05,93.84,93.89,8045.0,93.3323,93.4117,93.2031,93.2528,8045.0
2025-03-26 11:00:00,93.89,93.94,93.77,93.78,4599.0,93.2528,93.3025,93.1336,93.1435,4599.0
2025-03-26 11:05:00,93.81,93.81,93.65,93.68,3019.0,93.1733,93.1733,93.0144,93.0442,3019.0
2025-03-26 11:10:00,93.7,93.76,93.65,93.67,4788.0,93.0641,93.1237,93.0144,93.0343,4788.0
2025-03-26 11:15:00,93.65,93.81,93.65,93.79,2281.0,93.0144,93.1733,93.0144,93.1535,2281.0
2025-03-26 11:20:00,93.72,93.76,93.59,93.66,9983.0,93.0839,93.1237,92.9548,93.0244,9983.0
2025-03-26 11:25:00,93.72,93.72,93.59,93.66,11782.0,93.0839,93.0839,92.9548,93.0244,11782.0
2025-03-26 11:30:00,93.65,93.8,93.65,93.75,10399.0,93.0144,93.1634,93.0144,93.1137,10399.0
2025-03-26 11:35:00,93.75,93.79,93.71,93.75,5912.0,93.1137,93.1535,93.074,93.1137,5912.0
2025-03-26 11:40:00,93.75,93.79,93.7,93.73,12588.0,93.1137,93.1535,93.0641,93.0939,12588.0
2025-03-26 11:45:00,93.73,93.91,93.7,93.74,27113.0,93.0939,93.2727,93.0641,93.1038,27113.0
2025-03-26 11:50:00,93.72,93.72,93.51,93.57,20633.0,93.0839,93.0839,92.8754,92.935,20633.0
2025-03-26 11:55:00,93.53,93.58,93.35,93.38,18206.0,92.8952,92.9449,92.7165,92.7463,18206.0
2025-03-26 12:00:00,93.43,93.43,93.33,93.42,11328.0,92.7959,92.7959,92.6966,92.786,11328.0
2025-03-26 12:05:00,93.43,93.51,93.36,93.36,7712.0,92.7959,92.8754,92.7264,92.7264,7712.0
2025-03-26 12:10:00,93.35,93.43,93.29,93.36,16927.0,92.7165,92.7959,92.6569,92.7264,16927.0
2025-03-26 12:15:00,93.36,93.38,93.25,93.25,12222.0,92.7264,92.7463,92.6171,92.6171,12222.0
2025-03-26 12:20:00,93.26,93.36,93.23,93.28,10728.0,92.6271,92.7264,92.5973,92.6469,10728.0
2025-03-26 12:25:00,93.28,93.39,93.28,93.37,8652.0,92.6469,92.7562,92.6469,92.7363,8652.0
2025-03-26 12:30:00,93.39,93.42,93.28,93.34,9433.0,92.7562,92.786,92.6469,92.7065,9433.0
2025-03-26 12:35:00,93.34,93.41,93.33,93.37,8206.0,92.7065,92.7761,92.6966,92.7363,8206.0
2025-03-26 12:40:00,93.34,93.46,93.29,93.29,11635.0,92.7065,92.8257,92.6569,92.6569,11635.0
2025-03-26 12:45:00,93.33,93.38,93.28,93.38,7900.0,92.6966,92.7463,92.6469,92.7463,7900.0
2025-03-26 12:50:00,93.36,93.37,93.14,93.18,5674.0,92.7264,92.7363,92.5079,92.5476,5674.0
2025-03-26 12:55:00,93.17,93.18,93.04,93.14,7712.0,92.5377,92.5476,92.4086,92.5079,7712.0
2025-03-26 13:00:00,93.17,93.26,93.13,93.2,7385.0,92.5377,92.6271,92.498,92.5675,7385.0
2025-03-26 13:05:00,93.25,93.29,93.2,93.24,28633.0,92.6171,92.6569,92.5675,92.6072,28633.0
2025-03-26 13:10:00,93.28,93.29,93.14,93.22,9966.0,92.6469,92.6569,92.5079,92.5873,9966.0
2025-03-26 13:15:00,93.19,93.19,93.03,93.08,4345.0,92.5575,92.5575,92.3986,92.4483,4345.0
2025-03-26 13:20:00,93.11,93.2,93.07,93.18,6797.0,92.4781,92.5675,92.4384,92.5476,6797.0
2025-03-26 13:25:00,93.18,93.18,93.0,93.0,7045.0,92.5476,92.5476,92.3688,92.3688,7045.0
2025-03-26 13:30:00,93.0,93.0,92.91,92.96,3143.0,92.3688,92.3688,92.2794,92.3291,3143.0
2025-03-26 13:35:00,92.95,93.04,92.9,93.02,9953.0,92.3192,92.4086,92.2695,92.3887,9953.0
2025-03-26 13:40:00,93.05,93.11,92.93,92.93,8440.0,92.4185,92.4781,92.2993,92.2993,8440.0
2025-03-26 13:45:00,92.95,93.02,92.93,92.98,4500.0,92.3192,92.3887,92.2993,92.349,4500.0
2025-03-26 13:50:00,93.0,93.03,92.96,92.98,2985.0,92.3688,92.3986,92.3291,92.349,2985.0
2025-03-26 13:55:00,92.98,92.99,92.91,92.94,5887.0,92.349,92.3589,92.2794,92.3092,5887.0
2025-03-26 14:00:00,92.96,93.02,92.91,92.94,5895.0,92.3291,92.3887,92.2794,92.3092,5895.0
2025-03-26 14:05:00,92.92,92.95,92.86,92.9,10280.0,92.2894,92.3192,92.2298,92.2695,10280.0
2025-03-26 14:10:00,92.9,93.11,92.88,93.07,15222.0,92.2695,92.4781,92.2496,92.4384,15222.0
2025-03-26 14:15:00,93.03,93.09,93.03,93.06,5969.0,92.3986,92.4582,92.3986,92.4284,5969.0
2025-03-26 14:20:00,93.05,93.14,93.05,93.12,9510.0,92.4185,92.5079,92.4185,92.488,9510.0
2025-03-26 14:25:00,93.12,93.19,93.11,93.16,11173.0,92.488,92.5575,92.4781,92.5277,11173.0
2025-03-26 14:30:00,93.15,93.25,93.03,93.05,13622.0,92.5178,92.6171,92.3986,92.4185,13622.0
2025-03-26 14:35:00,93.03,93.1,93.02,93.05,9978.0,92.3986,92.4682,92.3887,92.4185,9978.0
2025-03-26 14:40:00,93.1,93.12,92.94,92.97,12400.0,92.4682,92.488,92.3092,92.339,12400.0
2025-03-26 14:45:00,93.0,93.0,92.85,92.86,14384.0,92.3688,92.3688,92.2199,92.2298,14384.0
2025-03-26 14:50:00,92.88,92.89,92.74,92.84,16189.0,92.2496,92.2596,92.1106,92.2099,16189.0
2025-03-26 14:55:00,92.83,92.89,92.79,92.87,11445.0,92.2,92.2596,92.1603,92.2397,11445.0
2025-03-26 15:00:00,92.87,92.96,92.86,92.87,13739.0,92.2397,92.3291,92.2298,92.2397,13739.0
2025-03-26 15:05:00,92.9,92.9,92.73,92.8,10591.0,92.2695,92.2695,92.1007,92.1702,10591.0
2025-03-26 15:10:00,92.79,92.8,92.73,92.74,9512.0,92.1603,92.1702,92.1007,92.1106,9512.0
2025-03-26 15:15:00,92.76,92.94,92.76,92.94,12701.0,92.1305,92.3092,92.1305,92.3092,12701.0
2025-03-26 15:20:00,92.93,93.04,92.86,92.88,14232.0,92.2993,92.4086,92.2298,92.2496,14232.0
2025-03-26 15:25:00,92.85,92.94,92.8,92.83,11677.0,92.2199,92.3092,92.1702,92.2,11677.0
2025-03-26 15:30:00,92.85,92.94,92.82,92.9,16312.0,92.2199,92.3092,92.1901,92.2695,16312.0
2025-03-26 15:35:00,92.94,92.94,92.76,92.8,15708.0,92.3092,92.3092,92.1305,92.1702,15708.0
2025-03-26 15:40:00,92.8,92.95,92.8,92.9,19207.0,92.1702,92.3192,92.1702,92.2695,19207.0
2025-03-26 15:45:00,92.92,92.92,92.75,92.91,23844.0,92.2894,92.2894,92.1205,92.2794,23844.0
2025-03-26 15:50:00,92.88,92.96,92.81,92.9,52943.0,92.2496,92.3291,92.1801,92.2695,52943.0
2025-03-26 15:55:00,92.91,93.03,92.7,92.74,122814.0,92.2794,92.3986,92.0709,92.1106,122814.0
2025-03-27 09:30:00,91.57,91.86,91.44,91.44,28070.0,90.9485,91.2366,90.8194,90.8194,28070.0
2025-03-27 09:35:00,91.79,91.79,91.06,91.06,10301.0,91.167,91.167,90.442,90.442,10301.0
2025-03-27 09:40:00,91.2,91.39,91.1,91.36,6207.0,90.581,90.7698,90.4817,90.74,6207.0
2025-03-27 09:45:00,91.38,91.53,90.99,91.31,10065.0,90.7598,90.9088,90.3725,90.6903,10065.0
2025-03-27 09:50:00,91.42,91.57,91.17,91.56,7208.0,90.7996,90.9485,90.5513,90.9386,7208.0
2025-03-27 09:55:00,91.51,91.56,91.25,91.33,5628.0,90.8889,90.9386,90.6307,90.7102,5628.0
2025-03-27 10:00:00,91.34,91.38,91.05,91.06,9962.0,90.7201,90.7598,90.4321,90.442,9962.0
2025-03-27 10:05:00,91.06,91.25,90.99,91.19,12607.0,90.442,90.6307,90.3725,90.5711,12607.0
2025-03-27 10:10:00,91.13,91.37,90.97,91.25,30323.0,90.5115,90.7499,90.3526,90.6307,30323.0
2025-03-27 10:15:00,91.24,91.37,91.2,91.37,8732.0,90.6208,90.7499,90.581,90.7499,8732.0
2025-03-27 10:20:00,91.42,91.42,91.25,91.42,9666.0,90.7996,90.7996,90.6307,90.7996,9666.0
2025-03-27 10:25:00,91.36,91.57,91.3,91.55,8669.0,90.74,90.9485,90.6804,90.9287,8669.0
2025-03-27 10:30:00,91.6,91.78,91.56,91.75,6259.0,90.9783,91.1571,90.9386,91.1273,6259.0
2025-03-27 10:35:00,91.78,91.87,91.71,91.81,7488.0,91.1571,91.2465,91.0876,91.1869,7488.0
2025-03-27 10:40:00,91.81,91.81,91.67,91.7,12257.0,91.1869,91.1869,91.0479,91.0777,12257.0
2025-03-27 10:45:00,91.74,91.76,91.49,91.55,9362.0,91.1174,91.1372,90.8691,90.9287,9362.0
2025-03-27 10:50:00,91.51,91.82,91.47,91.77,12909.0,90.8889,91.1968,90.8492,91.1472,12909.0
2025-03-27 10:55:00,91.72,91.81,91.7,91.81,4119.0,91.0975,91.1869,91.0777,91.1869,4119.0
2025-03-27 11:00:00,91.79,91.84,91.75,91.81,17594.0,91.167,91.2167,91.1273,91.1869,17594.0
2025-03-27 11:05:00,91.81,91.82,91.61,91.66,11377.0,91.1869,91.1968,90.9883,91.0379,11377.0
2025-03-27 11:10:00,91.66,91.73,91.61,91.73,2830.0,91.0379,91.1075,90.9883,91.1075,2830.0
2025-03-27 11:15:00,91.7,91.71,91.6,91.65,7594.0,91.0777,91.0876,90.9783,91.028,7594.0
2025-03-27 11:20:00,91.61,91.62,91.51,91.56,7791.0,90.9883,90.9982,90.8889,90.9386,7791.0
2025-03-27 11:25:00,91.51,91.58,91.45,91.45,4219.0,90.8889,90.9585,90.8294,90.8294,4219.0
2025-03-27 11:30:00,91.45,91.49,91.38,91.44,7714.0,90.8294,90.8691,90.7598,90.8194,7714.0
2025-03-27 11:35:00,91.41,91.47,91.23,91.28,4509.0,90.7896,90.8492,90.6108,90.6605,4509.0
2025-03-27 11:40:00,91.21,91.23,91.13,91.22,8453.0,90.591,90.6108,90.5115,90.6009,8453.0
2025-03-27 11:45:00,91.17,91.19,91.13,91.14,3228.0,90.5513,90.5711,90.5115,90.5215,3228.0
2025-03-27 11:50:00,91.17,91.31,91.17,91.29,4225.0,90.5513,90.6903,90.5513,90.6704,4225.0
2025-03-27 11:55:00,91.32,91.34,91.26,91.27,6213.0,90.7002,90.7201,90.6406,90.6506,6213.0
2025-03-27 12:00:00,91.27,91.38,91.24,91.35,5305.0,90.6506,90.7598,90.6208,90.73,5305.0
2025-03-27 12:05:00,91.36,91.47,91.29,91.43,8246.0,90.74,90.8492,90.6704,90.8095,8246.0
2025-03-27 12:10:00,91.42,91.46,91.36,91.44,2706.0,90.7996,90.8393,90.74,90.8194,2706.0
2025-03-27 12:15:00,91.44,91.61,91.44,91.56,7649.0,90.8194,90.9883,90.8194,90.9386,7649.0
2025-03-27 12:20:00,91.59,91.59,91.47,91.52,3086.0,90.9684,90.9684,90.8492,90.8989,3086.0
2025-03-27 12:25:00,91.46,91.57,91.45,91.46,7937.0,90.8393,90.9485,90.8294,90.8393,7937.0
2025-03-27 12:30:00,91.48,91.6,91.48,91.55,4348.0,90.8591,90.9783,90.8591,90.9287,4348.0
2025-03-27 12:35:00,91.56,91.58,91.24,91.24,13741.0,90.9386,90.9585,90.6208,90.6208,13741.0
2025-03-27 12:40:00,91.25,91.37,91.25,91.3,6678.0,90.6307,90.7499,90.6307,90.6804,6678.0
2025-03-27 12:45:00,91.3,91.31,91.09,91.09,4078.0,90.6804,90.6903,90.4718,90.4718,4078.0
2025-03-27 12:50:00,91.08,91.11,91.02,91.07,6965.0,90.4619,90.4917,90.4023,90.4519,6965.0
2025-03-27 12:55:00,91.09,91.09,90.97,90.98,7292.0,90.4718,90.4718,90.3526,90.3625,7292.0
2025-03-27 13:00:00,91.0,91.01,90.94,90.98,17113.0,90.3824,90.3923,90.3228,90.3625,17113.0
2025-03-27 13:05:00,90.98,90.98,90.88,90.97,16468.0,90.3625,90.3625,90.2632,90.3526,16468.0
2025-03-27 13:10:00,90.95,91.14,90.88,91.14,74055.0,90.3327,90.5215,90.2632,90.5215,74055.0
2025-03-27 13:15:00,91.18,91.22,91.05,91.05,17932.0,90.5612,90.6009,90.4321,90.4321,17932.0
2025-03-27 13:20:00,91.04,91.08,90.92,91.03,17481.0,90.4221,90.4619,90.3029,90.4122,17481.0
2025-03-27 13:25:00,91.03,91.03,90.78,90.78,6256.0,90.4122,90.4122,90.1639,90.1639,6256.0
2025-03-27 13:30:00,90.8,90.99,90.79,90.98,10017.0,90.1838,90.3725,90.1738,90.3625,10017.0
2025-03-27 13:35:00,90.93,90.96,90.88,90.93,7779.0,90.3129,90.3427,90.2632,90.3129,7779.0
2025-03-27 13:40:00,90.91,90.92,90.86,90.89,5879.0,90.293,90.3029,90.2434,90.2732,5879.0
2025-03-27 13:45:00,90.89,91.01,90.85,90.97,9996.0,90.2732,90.3923,90.2334,90.3526,9996.0
2025-03-27 13:50:00,90.97,91.05,90.9,90.9,10536.0,90.3526,90.4321,90.2831,90.2831,10536.0
2025-03-27 13:55:00,90.91,91.0,90.9,91.0,4103.0,90.293,90.3824,90.2831,90.3824,4103.0
2025-03-27 14:00:00,91.0,91.14,90.97,91.1,32275.0,90.3824,90.5215,90.3526,90.4817,32275.0
2025-03-27 14:05:00,91.12,91.39,91.09,91.2,124310.0,90.5016,90.7698,90.4718,90.581,124310.0
2025-03-27 14:10:00,91.2,91.28,91.18,91.25,37401.0,90.581,90.6605,90.5612,90.6307,37401.0
2025-03-27 14:15:00,91.2,91.39,91.2,91.31,82485.0,90.581,90.7698,90.581,90.6903,82485.0
2025-03-27 14:20:00,91.31,91.38,91.23,91.24,20469.0,90.6903,90.7598,90.6108,90.6208,20469.0
2025-03-27 14:25:00,91.24,91.3,91.17,91.2,13975.0,90.6208,90.6804,90.5513,90.581,13975.0
2025-03-27 14:30:00,91.19,91.22,91.09,91.11,9511.0,90.5711,90.6009,90.4718,90.4917,9511.0
2025-03-27 14:35:00,91.17,91.24,91.15,91.22,12928.0,90.5513,90.6208,90.5314,90.6009,12928.0
2025-03-27 14:40:00,91.23,91.24,91.13,91.17,10957.0,90.6108,90.6208,90.5115,90.5513,10957.0
2025-03-27 14:45:00,91.18,91.25,91.17,91.23,14133.0,90.5612,90.6307,90.5513,90.6108,14133.0
2025-03-27 14:50:00,91.23,91.41,91.23,91.34,69615.0,90.6108,90.7896,90.6108,90.7201,69615.0
2025-03-27 14:55:00,91.37,91.37,91.13,91.13,8283.0,90.7499,90.7499,90.5115,90.5115,8283.0
2025-03-27 15:00:00,91.15,91.35,91.15,91.29,7938.0,90.5314,90.73,90.5314,90.6704,7938.0
2025-03-27 15:05:00,91.27,91.39,91.26,91.32,13911.0,90.6506,90.7698,90.6406,90.7002,13911.0
2025-03-27 15:10:00,91.34,91.45,91.33,91.45,15113.0,90.7201,90.8294,90.7102,90.8294,15113.0
2025-03-27 15:15:00,91.45,91.59,91.44,91.56,20357.0,90.8294,90.9684,90.8194,90.9386,20357.0
2025-03-27 15:20:00,91.56,91.59,91.5,91.52,14140.0,90.9386,90.9684,90.879,90.8989,14140.0
2025-03-27 15:25:00,91.52,91.55,91.36,91.37,17225.0,90.8989,90.9287,90.74,90.7499,17225.0
2025-03-27 15:30:00,91.37,91.55,91.32,91.48,35776.0,90.7499,90.9287,90.7002,90.8591,35776.0
2025-03-27 15:35:00,91.48,91.52,91.34,91.38,20079.0,90.8591,90.8989,90.7201,90.7598,20079.0
2025-03-27 15:40:00,91.37,91.49,91.23,91.26,22962.0,90.7499,90.8691,90.6108,90.6406,22962.0
2025-03-27 15:45:00,91.23,91.31,91.19,91.28,17335.0,90.6108,90.6903,90.5711,90.6605,17335.0
2025-03-27 15:50:00,91.27,91.27,91.08,91.11,42381.0,90.6506,90.6506,90.4619,90.4917,42381.0
2025-03-27 15:55:00,91.14,91.22,91.05,91.07,127445.0,90.5215,90.6009,90.4321,90.4519,127445.0
2025-03-28 09:30:00,90.75,90.83,89.97,89.97,30257.0,90.1341,90.2136,89.3594,89.3594,30257.0
2025-03-28 09:35:00,90.2,90.5,90.2,90.29,15211.0,89.5878,89.8858,89.5878,89.6772,15211.0
2025-03-28 09:40:00,90.23,90.59,90.16,90.32,6545.0,89.6176,89.9752,89.5481,89.707,6545.0
2025-03-28 09:45:00,90.31,90.6,90.31,90.54,10122.0,89.6971,89.9851,89.6971,89.9255,10122.0
2025-03-28 09:50:00,90.43,90.45,90.07,90.13,10731.0,89.8163,89.8361,89.4587,89.5183,10731.0
2025-03-28 09:55:00,90.07,90.08,89.91,89.96,5461.0,89.4587,89.4687,89.2998,89.3495,5461.0
2025-03-28 10:00:00,89.9,90.05,89.63,89.92,39329.0,89.2899,89.4389,89.0217,89.3097,39329.0
2025-03-28 10:05:00,89.92,89.92,89.55,89.56,9270.0,89.3097,89.3097,88.9422,88.9522,9270.0
2025-03-28 10:10:00,89.56,89.68,89.37,89.41,15584.0,88.9522,89.0714,88.7635,88.8032,15584.0
2025-03-28 10:15:00,89.45,89.58,89.42,89.43,19901.0,88.8429,88.972,88.8131,88.8231,19901.0
2025-03-28 10:20:00,89.44,89.51,89.29,89.37,18155.0,88.833,88.9025,88.684,88.7635,18155.0
2025-03-28 10:25:00,89.35,89.45,89.31,89.37,10927.0,88.7436,88.8429,88.7039,88.7635,10927.0
2025-03-28 10:30:00,89.34,89.4,89.2,89.24,19525.0,88.7337,88.7933,88.5946,88.6344,19525.0
2025-03-28 10:35:00,89.18,89.29,89.06,89.29,14181.0,88.5748,88.684,88.4556,88.684,14181.0
2025-03-28 10:40:00,89.26,89.55,89.22,89.52,9439.0,88.6542,88.9422,88.6145,88.9125,9439.0
2025-03-28 10:45:00,89.52,89.52,89.28,89.37,8724.0,88.9125,88.9125,88.6741,88.7635,8724.0
2025-03-28 10:50:00,89.26,89.4,89.23,89.3,3942.0,88.6542,88.7933,88.6244,88.6939,3942.0
2025-03-28 10:55:00,89.33,89.34,89.13,89.18,2811.0,88.7237,88.7337,88.5251,88.5748,2811.0
2025-03-28 11:00:00,89.18,89.18,88.93,89.03,6825.0,88.5748,88.5748,88.3265,88.4258,6825.0
2025-03-28 11:05:00,89.06,89.15,89.03,89.05,4985.0,88.4556,88.545,88.4258,88.4456,4985.0
2025-03-28 11:10:00,89.07,89.28,89.07,89.24,15794.0,88.4655,88.6741,88.4655,88.6344,15794.0
2025-03-28 11:15:00,89.22,89.25,89.08,89.08,5259.0,88.6145,88.6443,88.4754,88.4754,5259.0
2025-03-28 11:20:00,89.11,89.16,89.08,89.15,7389.0,88.5052,88.5549,88.4754,88.545,7389.0
2025-03-28 11:25:00,89.12,89.23,89.1,89.15,7398.0,88.5152,88.6244,88.4953,88.545,7398.0
2025-03-28 11:30:00,89.17,89.29,89.1,89.23,14807.0,88.5648,88.684,88.4953,88.6244,14807.0
2025-03-28 11:35:00,89.23,89.23,89.09,89.1,6908.0,88.6244,88.6244,88.4854,88.4953,6908.0
2025-03-28 11:40:00,89.11,89.13,89.0,89.02,8484.0,88.5052,88.5251,88.396,88.4158,8484.0
2025-03-28 11:45:00,89.02,89.11,88.97,89.11,21861.0,88.4158,88.5052,88.3662,88.5052,21861.0
2025-03-28 11:50:00,89.07,89.12,88.95,89.01,8924.0,88.4655,88.5152,88.3463,88.4059,8924.0
2025-03-28 11:55:00,88.95,88.95,88.87,88.92,4437.0,88.3463,88.3463,88.2669,88.3165,4437.0
2025-03-28 12:00:00,88.91,89.04,88.88,89.02,6357.0,88.3066,88.4357,88.2768,88.4158,6357.0
2025-03-28 12:05:00,89.02,89.08,88.96,88.96,11734.0,88.4158,88.4754,88.3563,88.3563,11734.0
2025-03-28 12:10:00,88.96,89.03,88.95,88.97,9762.0,88.3563,88.4258,88.3463,88.3662,9762.0
2025-03-28 12:15:00,88.96,88.98,88.72,88.72,17202.0,88.3563,88.3761,88.1179,88.1179,17202.0
2025-03-28 12:20:00,88.74,88.77,88.68,88.73,5007.0,88.1377,88.1675,88.0782,88.1278,5007.0
2025-03-28 12:25:00,88.7,88.72,88.62,88.72,9536.0,88.098,88.1179,88.0186,88.1179,9536.0
2025-03-28 12:30:00,88.68,88.76,88.67,88.74,5322.0,88.0782,88.1576,88.0682,88.1377,5322.0
2025-03-28 12:35:00,88.76,88.89,88.73,88.79,4417.0,88.1576,88.2867,88.1278,88.1874,4417.0
2025-03-28 12:40:00,88.81,88.85,88.71,88.73,8384.0,88.2073,88.247,88.1079,88.1278,8384.0
2025-03-28 12:45:00,88.72,88.77,88.68,88.75,8770.0,88.1179,88.1675,88.0782,88.1477,8770.0
2025-03-28 12:50:00,88.75,88.81,88.72,88.79,7433.0,88.1477,88.2073,88.1179,88.1874,7433.0
2025-03-28 12:55:00,88.78,88.8,88.66,88.67,6261.0,88.1775,88.1973,88.0583,88.0682,6261.0
2025-03-28 13:00:00,88.68,88.68,88.53,88.6,9776.0,88.0782,88.0782,87.9292,87.9987,9776.0
2025-03-28 13:05:00,88.6,88.6,88.44,88.46,4578.0,87.9987,87.9987,87.8398,87.8596,4578.0
2025-03-28 13:10:00,88.46,88.5,88.43,88.46,7248.0,87.8596,87.8994,87.8298,87.8596,7248.0
2025-03-28 13:15:00,88.49,88.57,88.43,88.54,11546.0,87.8894,87.9689,87.8298,87.9391,11546.0
2025-03-28 13:20:00,88.51,88.58,88.47,88.54,14050.0,87.9093,87.9788,87.8696,87.9391,14050.0
2025-03-28 13:25:00,88.49,88.54,88.43,88.54,5579.0,87.8894,87.9391,87.8298,87.9391,5579.0
2025-03-28 13:30:00,88.53,88.56,88.43,88.46,5934.0,87.9292,87.959,87.8298,87.8596,5934.0
2025-03-28 13:35:00,88.43,88.52,88.43,88.52,1687.0,87.8298,87.9192,87.8298,87.9192,1687.0
2025-03-28 13:40:00,88.52,88.56,88.44,88.47,7712.0,87.9192,87.959,87.8398,87.8696,7712.0
2025-03-28 13:45:00,88.48,88.61,88.47,88.52,10768.0,87.8795,88.0086,87.8696,87.9192,10768.0
2025-03-28 13:50:00,88.48,88.63,88.48,88.51,14179.0,87.8795,88.0285,87.8795,87.9093,14179.0
2025-03-28 13:55:00,88.52,88.66,88.52,88.62,8721.0,87.9192,88.0583,87.9192,88.0186,8721.0
2025-03-28 14:00:00,88.65,88.73,88.6,88.64,11251.0,88.0484,88.1278,87.9987,88.0384,11251.0
2025-03-28 14:05:00,88.64,88.67,88.55,88.67,19038.0,88.0384,88.0682,87.949,88.0682,19038.0
2025-03-28 14:10:00,88.65,88.74,88.62,88.66,11199.0,88.0484,88.1377,88.0186,88.0583,11199.0
2025-03-28 14:15:00,88.7,88.74,88.61,88.64,11129.0,88.098,88.1377,88.0086,88.0384,11129.0
2025-03-28 14:20:00,88.65,88.72,88.57,88.58,10270.0,88.0484,88.1179,87.9689,87.9788,10270.0
2025-03-28 14:25:00,88.57,88.67,88.52,88.64,12912.0,87.9689,88.0682,87.9192,88.0384,12912.0
2025-03-28 14:30:00,88.62,88.69,88.61,88.65,9679.0,88.0186,88.0881,88.0086,88.0484,9679.0
2025-03-28 14:35:00,88.65,88.66,88.51,88.56,9120.0,88.0484,88.0583,87.9093,87.959,9120.0
2025-03-28 14:40:00,88.53,88.61,88.53,88.61,9293.0,87.9292,88.0086,87.9292,88.0086,9293.0
2025-03-28 14:45:00,88.57,88.6,88.48,88.48,5014.0,87.9689,87.9987,87.8795,87.8795,5014.0
2025-03-28 14:50:00,88.5,88.54,88.47,88.5,6662.0,87.8994,87.9391,87.8696,87.8994,6662.0
2025-03-28 14:55:00,88.51,88.6,88.51,88.56,10437.0,87.9093,87.9987,87.9093,87.959,10437.0
2025-03-28 15:00:00,88.57,88.69,88.57,88.66,10526.0,87.9689,88.0881,87.9689,88.0583,10526.0
2025-03-28 15:05:00,88.72,88.85,88.72,88.81,10279.0,88.1179,88.247,88.1179,88.2073,10279.0
2025-03-28 15:10:00,88.82,88.82,88.72,88.81,13957.0,88.2172,88.2172,88.1179,88.2073,13957.0
2025-03-28 15:15:00,88.82,88.83,88.71,88.83,14916.0,88.2172,88.2271,88.1079,88.2271,14916.0
2025-03-28 15:20:00,88.86,88.86,88.57,88.57,24534.0,88.2569,88.2569,87.9689,87.9689,24534.0
2025-03-28 15:25:00,88.57,88.61,88.51,88.51,29734.0,87.9689,88.0086,87.9093,87.9093,29734.0
2025-03-28 15:30:00,88.55,88.61,88.41,88.45,36505.0,87.949,88.0086,87.81,87.8497,36505.0
2025-03-28 15:35:00,88.43,88.47,88.34,88.34,29394.0,87.8298,87.8696,87.7405,87.7405,29394.0
2025-03-28 15:40:00,88.35,88.35,88.21,88.3,43086.0,87.7504,87.7504,87.6113,87.7007,43086.0
2025-03-28 15:45:00,88.28,88.36,88.21,88.36,49586.0,87.6809,87.7603,87.6113,87.7603,49586.0
2025-03-28 15:50:00,88.36,88.62,88.14,88.52,142679.0,87.7603,88.0186,87.5418,87.9192,142679.0
2025-03-28 15:55:00,88.51,88.59,88.36,88.39,218129.0,87.9093,87.9888,87.7603,87.7901,218129.0
2025-03-31 09:30:00,87.39,87.47,86.71,87.0,32197.0,86.7969,86.8764,86.1215,86.4096,32197.0
2025-03-31 09:35:00,87.0,87.21,86.96,87.08,21694.0,86.4096,86.6181,86.3698,86.489,21694.0
2025-03-31 09:40:00,87.0,87.01,86.59,86.59,4183.0,86.4096,86.4195,86.0023,86.0023,4183.0
2025-03-31 09:45:00,86.59,86.69,86.44,86.56,9336.0,86.0023,86.1017,85.8534,85.9725,9336.0
2025-03-31 09:50:00,86.54,87.06,86.4,86.87,5073.0,85.9527,86.4691,85.8136,86.2804,5073.0
2025-03-31 09:55:00,86.86,87.03,86.52,86.74,23724.0,86.2705,86.4394,85.9328,86.1513,23724.0
2025-03-31 10:00:00,86.7,87.04,86.7,86.99,25582.0,86.1116,86.4493,86.1116,86.3996,25582.0
2025-03-31 10:05:00,87.03,87.15,86.98,87.08,18755.0,86.4394,86.5585,86.3897,86.489,18755.0
2025-03-31 10:10:00,87.07,87.12,86.91,86.95,12022.0,86.4791,86.5287,86.3202,86.3599,12022.0
2025-03-31 10:15:00,86.95,87.09,86.72,86.79,25372.0,86.3599,86.4989,86.1315,86.201,25372.0
2025-03-31 10:20:00,86.77,86.77,86.59,86.7,7599.0,86.1811,86.1811,86.0023,86.1116,7599.0
2025-03-31 10:25:00,86.68,86.69,86.54,86.62,6606.0,86.0917,86.1017,85.9527,86.0321,6606.0
2025-03-31 10:30:00,86.62,86.92,86.49,86.91,11893.0,86.0321,86.3301,85.903,86.3202,11893.0
2025-03-31 10:35:00,86.92,86.97,86.78,86.89,8245.0,86.3301,86.3798,86.191,86.3003,8245.0
2025-03-31 10:40:00,86.84,86.88,86.73,86.83,5426.0,86.2506,86.2904,86.1414,86.2407,5426.0
2025-03-31 10:45:00,86.81,86.92,86.79,86.91,12229.0,86.2208,86.3301,86.201,86.3202,12229.0
2025-03-31 10:50:00,86.91,86.94,86.65,86.75,11407.0,86.3202,86.35,86.0619,86.1613,11407.0
2025-03-31 10:55:00,86.74,86.74,86.48,86.52,13389.0,86.1513,86.1513,85.8931,85.9328,13389.0
2025-03-31 11:00:00,86.53,86.9,86.53,86.9,16286.0,85.9427,86.3102,85.9427,86.3102,16286.0
2025-03-31 11:05:00,86.91,86.97,86.86,86.93,11561.0,86.3202,86.3798,86.2705,86.34,11561.0
2025-03-31 11:10:00,86.93,86.97,86.81,86.81,12838.0,86.34,86.3798,86.2208,86.2208,12838.0
2025-03-31 11:15:00,86.82,86.97,86.82,86.95,7333.0,86.2308,86.3798,86.2308,86.3599,7333.0
2025-03-31 11:20:00,86.96,87.18,86.9,87.17,18532.0,86.3698,86.5883,86.3102,86.5784,18532.0
2025-03-31 11:25:00,87.16,87.26,87.06,87.08,7313.0,86.5685,86.6678,86.4691,86.489,7313.0
2025-03-31 11:30:00,87.08,87.13,86.91,87.04,26646.0,86.489,86.5387,86.3202,86.4493,26646.0
2025-03-31 11:35:00,87.06,87.07,86.99,87.05,17907.0,86.4691,86.4791,86.3996,86.4592,17907.0
2025-03-31 11:40:00,87.06,87.14,87.0,87.02,10338.0,86.4691,86.5486,86.4096,86.4294,10338.0
2025-03-31 11:45:00,87.02,87.19,87.0,87.18,30521.0,86.4294,86.5983,86.4096,86.5883,30521.0
2025-03-31 11:50:00,87.17,87.36,87.13,87.33,26665.0,86.5784,86.7671,86.5387,86.7373,26665.0
2025-03-31 11:55:00,87.33,87.33,86.95,86.95,33183.0,86.7373,86.7373,86.3599,86.3599,33183.0
2025-03-31 12:00:00,86.96,87.05,86.92,87.0,21437.0,86.3698,86.4592,86.3301,86.4096,21437.0
2025-03-31 12:05:00,86.97,87.01,86.79,86.88,16454.0,86.3798,86.4195,86.201,86.2904,16454.0
2025-03-31 12:10:00,86.8,86.82,86.69,86.74,20671.0,86.2109,86.2308,86.1017,86.1513,20671.0
2025-03-31 12:15:00,86.76,86.97,86.71,86.95,19203.0,86.1712,86.3798,86.1215,86.3599,19203.0
2025-03-31 12:20:00,87.01,87.01,86.85,86.88,7885.0,86.4195,86.4195,86.2606,86.2904,7885.0
2025-03-31 12:25:00,86.87,87.1,86.87,87.09,20068.0,86.2804,86.5089,86.2804,86.4989,20068.0
2025-03-31 12:30:00,87.07,87.08,86.92,87.07,28070.0,86.4791,86.489,86.3301,86.4791,28070.0
2025-03-31 12:35:00,87.04,87.08,86.99,87.07,21250.0,86.4493,86.489,86.3996,86.4791,21250.0
2025-03-31 12:40:00,87.11,87.26,87.1,87.12,15570.0,86.5188,86.6678,86.5089,86.5287,15570.0
2025-03-31 12:45:00,87.09,87.19,87.08,87.16,9837.0,86.4989,86.5983,86.489,86.5685,9837.0
2025-03-31 12:50:00,87.16,87.31,87.16,87.31,17367.0,86.5685,86.7174,86.5685,86.7174,17367.0
2025-03-31 12:55:00,87.27,87.29,87.16,87.21,12806.0,86.6777,86.6976,86.5685,86.6181,12806.0
2025-03-31 13:00:00,87.19,87.37,87.18,87.34,15507.0,86.5983,86.777,86.5883,86.7472,15507.0
2025-03-31 13:05:00,87.37,87.69,87.32,87.67,10233.0,86.777,87.0949,86.7274,87.075,10233.0
2025-03-31 13:10:00,87.66,88.09,87.64,88.09,49231.0,87.0651,87.4922,87.0452,87.4922,49231.0
2025-03-31 13:15:00,88.13,88.18,87.47,87.48,43980.0,87.5319,87.5815,86.8764,86.8863,43980.0
2025-03-31 13:20:00,87.46,87.49,87.35,87.48,5911.0,86.8664,86.8962,86.7572,86.8863,5911.0
2025-03-31 13:25:00,87.45,87.47,87.23,87.3,5552.0,86.8565,86.8764,86.638,86.7075,5552.0
2025-03-31 13:30:00,87.33,87.44,87.32,87.44,4421.0,86.7373,86.8466,86.7274,86.8466,4421.0
2025-03-31 13:35:00,87.4,87.63,87.39,87.58,5746.0,86.8068,87.0353,86.7969,86.9856,5746.0
2025-03-31 13:40:00,87.57,87.57,87.21,87.22,9710.0,86.9757,86.9757,86.6181,86.6281,9710.0
2025-03-31 13:45:00,87.21,87.32,87.2,87.29,8481.0,86.6181,86.7274,86.6082,86.6976,8481.0
2025-03-31 13:50:00,87.25,87.41,87.24,87.4,3605.0,86.6579,86.8168,86.6479,86.8068,3605.0
2025-03-31 13:55:00,87.4,87.4,87.18,87.22,5498.0,86.8068,86.8068,86.5883,86.6281,5498.0
2025-03-31 14:00:00,87.22,87.45,87.22,87.4,5507.0,86.6281,86.8565,86.6281,86.8068,5507.0
2025-03-31 14:05:00,87.45,87.79,87.44,87.79,8137.0,86.8565,87.1942,86.8466,87.1942,8137.0
2025-03-31 14:10:00,87.79,87.97,87.79,87.84,6682.0,87.1942,87.373,87.1942,87.2439,6682.0
2025-03-31 14:15:00,87.8,87.89,87.74,87.88,9405.0,87.2041,87.2935,87.1445,87.2836,9405.0
2025-03-31 14:20:00,87.88,87.9,87.79,87.84,4878.0,87.2836,87.3034,87.1942,87.2439,4878.0
2025-03-31 14:25:00,87.81,87.89,87.76,87.86,5883.0,87.2141,87.2935,87.1644,87.2637,5883.0
2025-03-31 14:30:00,87.86,88.01,87.86,88.01,5298.0,87.2637,87.4127,87.2637,87.4127,5298.0
2025-03-31 14:35:00,87.96,88.14,87.96,88.06,9856.0,87.363,87.5418,87.363,87.4624,9856.0
2025-03-31 14:40:00,88.03,88.19,88.02,88.13,4939.0,87.4326,87.5915,87.4226,87.5319,4939.0
2025-03-31 14:45:00,88.1,88.1,87.9,88.02,13236.0,87.5021,87.5021,87.3034,87.4226,13236.0
2025-03-31 14:50:00,88.02,88.12,88.0,88.06,8667.0,87.4226,87.522,87.4028,87.4624,8667.0
2025-03-31 14:55:00,88.05,88.05,87.84,87.85,6549.0,87.4524,87.4524,87.2439,87.2538,6549.0
2025-03-31 15:00:00,87.86,88.04,87.85,88.02,10827.0,87.2637,87.4425,87.2538,87.4226,10827.0
2025-03-31 15:05:00,88.02,88.15,88.01,88.11,12827.0,87.4226,87.5517,87.4127,87.512,12827.0
2025-03-31 15:10:00,88.08,88.33,88.06,88.2,6488.0,87.4822,87.7305,87.4624,87.6014,6488.0
2025-03-31 15:15:00,88.25,88.26,88.14,88.18,7051.0,87.6511,87.661,87.5418,87.5815,7051.0
2025-03-31 15:20:00,88.18,88.38,88.18,88.21,17846.0,87.5815,87.7802,87.5815,87.6113,17846.0
2025-03-31 15:25:00,88.21,88.21,87.82,87.9,11179.0,87.6113,87.6113,87.224,87.3034,11179.0
2025-03-31 15:30:00,87.86,88.24,87.86,88.24,17051.0,87.2637,87.6411,87.2637,87.6411,17051.0
2025-03-31 15:35:00,88.22,88.27,88.04,88.15,19110.0,87.6213,87.6709,87.4425,87.5517,19110.0
2025-03-31 15:40:00,88.14,88.64,88.14,88.34,22139.0,87.5418,88.0384,87.5418,87.7405,22139.0
2025-03-31 15:45:00,88.33,88.42,88.16,88.27,12073.0,87.7305,87.8199,87.5617,87.6709,12073.0
2025-03-31 15:50:00,88.29,88.35,87.88,88.0,38436.0,87.6908,87.7504,87.2836,87.4028,38436.0
2025-03-31 15:55:00,87.95,87.97,87.68,87.84,215955.0,87.3531,87.373,87.0849,87.2439,215955.0
2025-04-01 09:30:00,88.24,89.12,88.04,89.01,54085.0,87.6411,88.5152,87.4425,88.4059,54085.0
2025-04-01 09:35:00,88.81,88.94,88.0,88.25,7677.0,88.2073,88.3364,87.4028,87.6511,7677.0
2025-04-01 09:40:00,88.25,88.71,88.25,88.71,7200.0,87.6511,88.1079,87.6511,88.1079,7200.0
2025-04-01 09:45:00,88.64,89.04,88.54,89.04,11778.0,88.0384,88.4357,87.9391,88.4357,11778.0
2025-04-01 09:50:00,89.04,89.04,88.59,88.75,11911.0,88.4357,88.4357,87.9888,88.1477,11911.0
2025-04-01 09:55:00,88.7,88.75,88.42,88.55,10031.0,88.098,88.1477,87.8199,87.949,10031.0
2025-04-01 10:00:00,88.51,88.8,88.41,88.74,14884.0,87.9093,88.1973,87.81,88.1377,14884.0
2025-04-01 10:05:00,88.81,88.92,88.47,88.5,8177.0,88.2073,88.3165,87.8696,87.8994,8177.0
2025-04-01 10:10:00,88.5,88.57,88.24,88.3,8902.0,87.8994,87.9689,87.6411,87.7007,8902.0
2025-04-01 10:15:00,88.36,88.44,88.27,88.31,9592.0,87.7603,87.8398,87.6709,87.7107,9592.0
2025-04-01 10:20:00,88.31,88.56,88.22,88.53,15801.0,87.7107,87.959,87.6213,87.9292,15801.0
2025-04-01 10:25:00,88.55,88.62,88.25,88.36,10548.0,87.949,88.0186,87.6511,87.7603,10548.0
2025-04-01 10:30:00,88.36,88.63,88.35,88.62,11470.0,87.7603,88.0285,87.7504,88.0186,11470.0
2025-04-01 10:35:00,88.66,88.75,88.59,88.73,18024.0,88.0583,88.1477,87.9888,88.1278,18024.0
2025-04-01 10:40:00,88.65,88.91,88.59,88.85,8234.0,88.0484,88.3066,87.9888,88.247,8234.0
2025-04-01 10:45:00,88.81,88.86,88.69,88.83,8786.0,88.2073,88.2569,88.0881,88.2271,8786.0
2025-04-01 10:50:00,88.86,89.04,88.81,89.02,8886.0,88.2569,88.4357,88.2073,88.4158,8886.0
2025-04-01 10:55:00,89.07,89.21,89.05,89.19,13408.0,88.4655,88.6046,88.4456,88.5847,13408.0
2025-04-01 11:00:00,89.23,89.42,89.2,89.37,12760.0,88.6244,88.8131,88.5946,88.7635,12760.0
2025-04-01 11:05:00,89.36,89.63,89.35,89.57,14846.0,88.7535,89.0217,88.7436,88.9621,14846.0
2025-04-01 11:10:00,89.57,89.57,89.43,89.57,9817.0,88.9621,88.9621,88.8231,88.9621,9817.0
2025-04-01 11:15:00,89.57,89.67,89.49,89.54,14253.0,88.9621,89.0614,88.8827,88.9323,14253.0
2025-04-01 11:20:00,89.53,89.53,89.44,89.46,12960.0,88.9224,88.9224,88.833,88.8529,12960.0
2025-04-01 11:25:00,89.45,89.45,89.23,89.25,6555.0,88.8429,88.8429,88.6244,88.6443,6555.0
2025-04-01 11:30:00,89.24,89.38,89.23,89.38,8502.0,88.6344,88.7734,88.6244,88.7734,8502.0
2025-04-01 11:35:00,89.36,89.36,89.15,89.2,14986.0,88.7535,88.7535,88.545,88.5946,14986.0
2025-04-01 11:40:00,89.15,89.25,88.97,89.23,9256.0,88.545,88.6443,88.3662,88.6244,9256.0
2025-04-01 11:45:00,89.22,89.38,89.22,89.34,6606.0,88.6145,88.7734,88.6145,88.7337,6606.0
2025-04-01 11:50:00,89.43,89.43,89.29,89.39,6617.0,88.8231,88.8231,88.684,88.7833,6617.0
2025-04-01 11:55:00,89.36,89.43,89.31,89.39,10536.0,88.7535,88.8231,88.7039,88.7833,10536.0
2025-04-01 12:00:00,89.38,89.49,89.33,89.44,20034.0,88.7734,88.8827,88.7237,88.833,20034.0
2025-04-01 12:05:00,89.43,89.43,89.31,89.36,23044.0,88.8231,88.8231,88.7039,88.7535,23044.0
2025-04-01 12:10:00,89.38,89.4,89.26,89.31,9613.0,88.7734,88.7933,88.6542,88.7039,9613.0
2025-04-01 12:15:00,89.27,89.38,89.24,89.33,17686.0,88.6641,88.7734,88.6344,88.7237,17686.0
2025-04-01 12:20:00,89.33,89.37,89.21,89.22,31975.0,88.7237,88.7635,88.6046,88.6145,31975.0
2025-04-01 12:25:00,89.21,89.22,88.87,88.87,12487.0,88.6046,88.6145,88.2669,88.2669,12487.0
2025-04-01 12:30:00,88.9,89.05,88.78,88.97,21716.0,88.2967,88.4456,88.1775,88.3662,21716.0
2025-04-01 12:35:00,88.97,88.97,88.79,88.8,10921.0,88.3662,88.3662,88.1874,88.1973,10921.0
2025-04-01 12:40:00,88.78,88.81,88.64,88.64,12324.0,88.1775,88.2073,88.0384,88.0384,12324.0
2025-04-01 12:45:00,88.63,88.93,88.62,88.93,12192.0,88.0285,88.3265,88.0186,88.3265,12192.0
2025-04-01 12:50:00,88.92,89.03,88.89,88.94,15353.0,88.3165,88.4258,88.2867,88.3364,15353.0
2025-04-01 12:55:00,88.93,89.14,88.91,89.06,14591.0,88.3265,88.535,88.3066,88.4556,14591.0
2025-04-01 13:00:00,89.06,89.24,89.05,89.12,7921.0,88.4556,88.6344,88.4456,88.5152,7921.0
2025-04-01 13:05:00,89.12,89.12,88.96,88.96,13386.0,88.5152,88.5152,88.3563,88.3563,13386.0
2025-04-01 13:10:00,88.95,89.12,88.91,89.07,12190.0,88.3463,88.5152,88.3066,88.4655,12190.0
2025-04-01 13:15:00,89.11,89.11,88.93,88.94,6416.0,88.5052,88.5052,88.3265,88.3364,6416.0
2025-04-01 13:20:00,88.92,88.97,88.86,88.87,12622.0,88.3165,88.3662,88.2569,88.2669,12622.0
2025-04-01 13:25:00,88.87,88.89,88.73,88.76,13177.0,88.2669,88.2867,88.1278,88.1576,13177.0
2025-04-01 13:30:00,88.76,88.93,88.75,88.77,9119.0,88.1576,88.3265,88.1477,88.1675,9119.0
2025-04-01 13:35:00,88.79,88.96,88.78,88.95,8530.0,88.1874,88.3563,88.1775,88.3463,8530.0
2025-04-01 13:40:00,89.0,89.09,88.86,88.89,20297.0,88.396,88.4854,88.2569,88.2867,20297.0
2025-04-01 13:45:00,88.85,88.89,88.82,88.87,12257.0,88.247,88.2867,88.2172,88.2669,12257.0
2025-04-01 13:50:00,88.87,88.9,88.69,88.69,44504.0,88.2669,88.2967,88.0881,88.0881,44504.0
2025-04-01 13:55:00,88.67,88.72,88.67,88.7,15264.0,88.0682,88.1179,88.0682,88.098,15264.0
2025-04-01 14:00:00,88.7,88.73,88.42,88.45,13072.0,88.098,88.1278,87.8199,87.8497,13072.0
2025-04-01 14:05:00,88.45,88.51,88.33,88.34,7619.0,87.8497,87.9093,87.7305,87.7405,7619.0
2025-04-01 14:10:00,88.4,88.41,88.27,88.35,7391.0,87.8001,87.81,87.6709,87.7504,7391.0
2025-04-01 14:15:00,88.32,88.35,88.2,88.26,8403.0,87.7206,87.7504,87.6014,87.661,8403.0
2025-04-01 14:20:00,88.28,88.29,88.12,88.12,7086.0,87.6809,87.6908,87.522,87.522,7086.0
2025-04-01 14:25:00,88.13,88.27,88.11,88.22,12879.0,87.5319,87.6709,87.512,87.6213,12879.0
2025-04-01 14:30:00,88.18,88.36,88.17,88.3,16042.0,87.5815,87.7603,87.5716,87.7007,16042.0
2025-04-01 14:35:00,88.29,88.33,88.21,88.23,12061.0,87.6908,87.7305,87.6113,87.6312,12061.0
2025-04-01 14:40:00,88.23,88.42,88.22,88.42,6888.0,87.6312,87.8199,87.6213,87.8199,6888.0
2025-04-01 14:45:00,88.45,88.46,88.34,88.44,11067.0,87.8497,87.8596,87.7405,87.8398,11067.0
2025-04-01 14:50:00,88.46,88.64,88.42,88.64,24597.0,87.8596,88.0384,87.8199,88.0384,24597.0
2025-04-01 14:55:00,88.7,88.78,88.56,88.61,21619.0,88.098,88.1775,87.959,88.0086,21619.0
2025-04-01 15:00:00,88.58,88.75,88.55,88.7,13265.0,87.9788,88.1477,87.949,88.098,13265.0
2025-04-01 15:05:00,88.7,88.84,88.69,88.78,12221.0,88.098,88.2371,88.0881,88.1775,12221.0
2025-04-01 15:10:00,88.77,88.94,88.76,88.94,23200.0,88.1675,88.3364,88.1576,88.3364,23200.0
2025-04-01 15:15:00,88.96,89.13,88.92,88.95,22133.0,88.3563,88.5251,88.3165,88.3463,22133.0
2025-04-01 15:20:00,88.98,89.09,88.91,89.09,15243.0,88.3761,88.4854,88.3066,88.4854,15243.0
2025-04-01 15:25:00,89.07,89.12,89.01,89.01,26815.0,88.4655,88.5152,88.4059,88.4059,26815.0
2025-04-01 15:30:00,89.0,89.22,88.94,89.01,33653.0,88.396,88.6145,88.3364,88.4059,33653.0
2025-04-01 15:35:00,89.01,89.11,88.97,89.06,62307.0,88.4059,88.5052,88.3662,88.4556,62307.0
2025-04-01 15:40:00,89.04,89.14,88.98,89.07,43257.0,88.4357,88.535,88.3761,88.4655,43257.0
2025-04-01 15:45:00,89.05,89.17,89.04,89.12,36569.0,88.4456,88.5648,88.4357,88.5152,36569.0
2025-04-01 15:50:00,89.13,89.48,88.99,89.46,72150.0,88.5251,88.8727,88.386,88.8529,72150.0
2025-04-01 15:55:00,89.46,89.49,89.28,89.49,212124.0,88.8529,88.8827,88.6741,88.8827,212124.0
2025-04-02 09:30:00,88.35,89.28,88.04,89.26,25674.0,87.7504,88.6741,87.4425,88.6542,25674.0
2025-04-02 09:35:00,89.26,89.75,89.26,89.72,4463.0,88.6542,89.1409,88.6542,89.1111,4463.0
2025-04-02 09:40:00,89.72,89.72,89.33,89.55,7960.0,89.1111,89.1111,88.7237,88.9422,7960.0
2025-04-02 09:45:00,89.51,89.73,89.51,89.73,2124.0,88.9025,89.121,88.9025,89.121,2124.0
2025-04-02 09:50:00,89.71,90.06,89.59,89.59,9748.0,89.1012,89.4488,88.982,88.982,9748.0
2025-04-02 09:55:00,89.62,89.71,89.57,89.58,1238.0,89.0118,89.1012,88.9621,88.972,1238.0
2025-04-02 10:00:00,89.58,89.93,89.46,89.93,8119.0,88.972,89.3197,88.8529,89.3197,8119.0
2025-04-02 10:05:00,89.88,89.88,89.55,89.57,7694.0,89.27,89.27,88.9422,88.9621,7694.0
2025-04-02 10:10:00,89.57,89.65,89.51,89.57,4474.0,88.9621,89.0416,88.9025,88.9621,4474.0
2025-04-02 10:15:00,89.61,89.78,89.55,89.73,6869.0,89.0018,89.1707,88.9422,89.121,6869.0
2025-04-02 10:20:00,89.61,89.79,89.61,89.74,3771.0,89.0018,89.1806,89.0018,89.131,3771.0
2025-04-02 10:25:00,89.74,89.77,89.64,89.76,8972.0,89.131,89.1608,89.0316,89.1508,8972.0
2025-04-02 10:30:00,89.72,89.89,89.7,89.89,5295.0,89.1111,89.2799,89.0912,89.2799,5295.0
2025-04-02 10:35:00,89.84,89.96,89.82,89.96,3371.0,89.2303,89.3495,89.2104,89.3495,3371.0
2025-04-02 10:40:00,89.98,90.0,89.82,89.82,4468.0,89.3693,89.3892,89.2104,89.2104,4468.0
2025-04-02 10:45:00,89.87,89.96,89.87,89.91,3327.0,89.2601,89.3495,89.2601,89.2998,3327.0
2025-04-02 10:50:00,89.91,89.93,89.82,89.91,5649.0,89.2998,89.3197,89.2104,89.2998,5649.0
2025-04-02 10:55:00,89.9,89.99,89.81,89.92,5852.0,89.2899,89.3793,89.2005,89.3097,5852.0
2025-04-02 11:00:00,89.87,89.94,89.72,89.94,6745.0,89.2601,89.3296,89.1111,89.3296,6745.0
2025-04-02 11:05:00,89.88,90.07,89.88,90.03,6822.0,89.27,89.4587,89.27,89.419,6822.0
2025-04-02 11:10:00,90.03,90.06,89.93,89.98,4680.0,89.419,89.4488,89.3197,89.3693,4680.0
2025-04-02 11:15:00,89.91,89.93,89.82,89.93,4140.0,89.2998,89.3197,89.2104,89.3197,4140.0
2025-04-02 11:20:00,89.94,90.28,89.94,90.26,4534.0,89.3296,89.6673,89.3296,89.6474,4534.0
2025-04-02 11:25:00,90.26,90.42,90.24,90.37,4753.0,89.6474,89.8063,89.6276,89.7567,4753.0
2025-04-02 11:30:00,90.32,90.42,90.32,90.4,2610.0,89.707,89.8063,89.707,89.7865,2610.0
2025-04-02 11:35:00,90.4,90.53,90.37,90.5,6050.0,89.7865,89.9156,89.7567,89.8858,6050.0
2025-04-02 11:40:00,90.51,90.51,90.29,90.29,4171.0,89.8957,89.8957,89.6772,89.6772,4171.0
2025-04-02 11:45:00,90.3,90.33,90.09,90.12,5447.0,89.6872,89.717,89.4786,89.5084,5447.0
2025-04-02 11:50:00,90.1,90.19,90.08,90.17,5352.0,89.4885,89.5779,89.4687,89.558,5352.0
2025-04-02 11:55:00,90.13,90.28,90.12,90.18,5633.0,89.5183,89.6673,89.5084,89.568,5633.0
2025-04-02 12:00:00,90.16,90.36,90.16,90.32,4276.0,89.5481,89.7468,89.5481,89.707,4276.0
2025-04-02 12:05:00,90.32,90.38,90.28,90.37,3708.0,89.707,89.7666,89.6673,89.7567,3708.0
2025-04-02 12:10:00,90.37,90.69,90.37,90.69,5110.0,89.7567,90.0745,89.7567,90.0745,5110.0
2025-04-02 12:15:00,90.72,90.78,90.66,90.68,5863.0,90.1043,90.1639,90.0447,90.0646,5863.0
2025-04-02 12:20:00,90.66,90.84,90.66,90.8,2824.0,90.0447,90.2235,90.0447,90.1838,2824.0
2025-04-02 12:25:00,90.8,90.86,90.72,90.84,9212.0,90.1838,90.2434,90.1043,90.2235,9212.0
2025-04-02 12:30:00,90.87,90.88,90.8,90.81,8654.0,90.2533,90.2632,90.1838,90.1937,8654.0
2025-04-02 12:35:00,90.81,90.82,90.55,90.59,7905.0,90.1937,90.2036,89.9355,89.9752,7905.0
2025-04-02 12:40:00,90.56,90.68,90.54,90.68,5249.0,89.9454,90.0646,89.9255,90.0646,5249.0
2025-04-02 12:45:00,90.73,90.86,90.65,90.84,16638.0,90.1142,90.2434,90.0348,90.2235,16638.0
2025-04-02 12:50:00,90.87,90.89,90.74,90.8,9986.0,90.2533,90.2732,90.1242,90.1838,9986.0
2025-04-02 12:55:00,90.84,90.84,90.68,90.76,2467.0,90.2235,90.2235,90.0646,90.144,2467.0
2025-04-02 13:00:00,90.78,90.95,90.73,90.87,4870.0,90.1639,90.3327,90.1142,90.2533,4870.0
2025-04-02 13:05:00,90.91,91.02,90.9,91.02,4592.0,90.293,90.4023,90.2831,90.4023,4592.0
2025-04-02 13:10:00,91.06,91.22,91.05,91.16,4621.0,90.442,90.6009,90.4321,90.5413,4621.0
2025-04-02 13:15:00,91.09,91.16,91.06,91.06,3222.0,90.4718,90.5413,90.442,90.442,3222.0
2025-04-02 13:20:00,91.08,91.08,90.89,90.99,6473.0,90.4619,90.4619,90.2732,90.3725,6473.0
2025-04-02 13:25:00,90.96,90.96,90.84,90.86,3763.0,90.3427,90.3427,90.2235,90.2434,3763.0
2025-04-02 13:30:00,90.83,90.83,90.73,90.77,3421.0,90.2136,90.2136,90.1142,90.154,3421.0
2025-04-02 13:35:00,90.75,90.75,90.58,90.59,5007.0,90.1341,90.1341,89.9653,89.9752,5007.0
2025-04-02 13:40:00,90.59,90.64,90.44,90.46,4730.0,89.9752,90.0248,89.8262,89.8461,4730.0
2025-04-02 13:45:00,90.43,90.47,90.3,90.31,6614.0,89.8163,89.856,89.6872,89.6971,6614.0
2025-04-02 13:50:00,90.24,90.33,90.2,90.3,4602.0,89.6276,89.717,89.5878,89.6872,4602.0
2025-04-02 13:55:00,90.31,90.38,90.29,90.36,6726.0,89.6971,89.7666,89.6772,89.7468,6726.0
2025-04-02 14:00:00,90.35,90.48,90.31,90.33,3414.0,89.7368,89.8659,89.6971,89.717,3414.0
2025-04-02 14:05:00,90.28,90.28,90.14,90.23,4772.0,89.6673,89.6673,89.5282,89.6176,4772.0
2025-04-02 14:10:00,90.29,90.31,90.15,90.31,8007.0,89.6772,89.6971,89.5382,89.6971,8007.0
2025-04-02 14:15:00,90.29,90.32,90.13,90.18,4769.0,89.6772,89.707,89.5183,89.568,4769.0
2025-04-02 14:20:00,90.16,90.22,90.12,90.16,3307.0,89.5481,89.6077,89.5084,89.5481,3307.0
2025-04-02 14:25:00,90.14,90.17,89.99,89.99,4598.0,89.5282,89.558,89.3793,89.3793,4598.0
2025-04-02 14:30:00,89.96,90.15,89.92,90.15,3978.0,89.3495,89.5382,89.3097,89.5382,3978.0
2025-04-02 14:35:00,90.17,90.41,90.17,90.39,6956.0,89.558,89.7964,89.558,89.7765,6956.0
2025-04-02 14:40:00,90.35,90.44,90.28,90.35,7038.0,89.7368,89.8262,89.6673,89.7368,7038.0
2025-04-02 14:45:00,90.33,90.37,90.28,90.31,4772.0,89.717,89.7567,89.6673,89.6971,4772.0
2025-04-02 14:50:00,90.36,90.36,90.17,90.33,4293.0,89.7468,89.7468,89.558,89.717,4293.0
2025-04-02 14:55:00,90.27,90.27,90.01,90.02,4255.0,89.6574,89.6574,89.3991,89.4091,4255.0
2025-04-02 15:00:00,90.01,90.28,90.01,90.28,6112.0,89.3991,89.6673,89.3991,89.6673,6112.0
2025-04-02 15:05:00,90.28,90.31,90.15,90.18,4765.0,89.6673,89.6971,89.5382,89.568,4765.0
2025-04-02 15:10:00,90.16,90.2,90.09,90.1,8534.0,89.5481,89.5878,89.4786,89.4885,8534.0
2025-04-02 15:15:00,90.08,90.16,90.0,90.03,6270.0,89.4687,89.5481,89.3892,89.419,6270.0
2025-04-02 15:20:00,90.01,90.24,90.01,90.21,10728.0,89.3991,89.6276,89.3991,89.5978,10728.0
2025-04-02 15:25:00,90.2,90.44,90.08,90.37,20395.0,89.5878,89.8262,89.4687,89.7567,20395.0
2025-04-02 15:30:00,90.32,90.5,90.25,90.48,21595.0,89.707,89.8858,89.6375,89.8659,21595.0
2025-04-02 15:35:00,90.48,90.65,90.41,90.52,21033.0,89.8659,90.0348,89.7964,89.9057,21033.0
2025-04-02 15:40:00,90.52,90.77,90.52,90.71,13620.0,89.9057,90.154,89.9057,90.0944,13620.0
2025-04-02 15:45:00,90.68,90.81,90.67,90.81,18679.0,90.0646,90.1937,90.0546,90.1937,18679.0
2025-04-02 15:50:00,90.76,90.77,90.48,90.48,30093.0,90.144,90.154,89.8659,89.8659,30093.0
2025-04-02 15:55:00,90.44,90.6,90.42,90.48,93856.0,89.8262,89.9851,89.8063,89.8659,93856.0
2025-04-03 09:30:00,86.74,86.89,85.92,85.92,35775.0,86.1513,86.3003,85.3369,85.3369,35775.0
2025-04-03 09:35:00,86.0,86.07,84.69,85.26,17906.0,85.4163,85.4859,84.1152,84.6814,17906.0
2025-04-03 09:40:00,85.23,85.23,84.54,84.96,46331.0,84.6516,84.6516,83.9662,84.3834,46331.0
2025-04-03 09:45:00,84.85,84.85,84.36,84.36,17826.0,84.2741,84.2741,83.7875,83.7875,17826.0
2025-04-03 09:50:00,84.34,84.53,83.67,84.05,23839.0,83.7676,83.9563,83.1022,83.4796,23839.0
2025-04-03 09:55:00,84.01,84.05,83.43,83.84,9156.0,83.4398,83.4796,82.8638,83.271,9156.0
2025-04-03 10:00:00,83.68,83.78,83.22,83.39,15209.0,83.1121,83.2114,82.6552,82.8241,15209.0
2025-04-03 10:05:00,83.3,83.7,83.23,83.34,13753.0,82.7347,83.1319,82.6651,82.7744,13753.0
2025-04-03 10:10:00,83.29,83.29,82.91,83.13,17579.0,82.7247,82.7247,82.3473,82.5658,17579.0
2025-04-03 10:15:00,83.1,83.22,82.83,82.91,11254.0,82.536,82.6552,82.2679,82.3473,11254.0
2025-04-03 10:20:00,82.83,82.96,82.64,82.64,12196.0,82.2679,82.397,82.0791,82.0791,12196.0
2025-04-03 10:25:00,82.64,82.91,82.58,82.68,8300.0,82.0791,82.3473,82.0196,82.1189,8300.0
2025-04-03 10:30:00,82.68,83.07,82.68,82.87,14918.0,82.1189,82.5062,82.1189,82.3076,14918.0
2025-04-03 10:35:00,82.79,82.86,82.64,82.75,8392.0,82.2281,82.2977,82.0791,82.1884,8392.0
2025-04-03 10:40:00,82.76,82.81,82.48,82.6,9535.0,82.1983,82.248,81.9202,82.0394,9535.0
2025-04-03 10:45:00,82.54,82.57,82.13,82.23,6280.0,81.9798,82.0096,81.5726,81.6719,6280.0
2025-04-03 10:50:00,82.28,82.28,81.98,82.07,14675.0,81.7216,81.7216,81.4236,81.513,14675.0
2025-04-03 10:55:00,82.05,82.39,82.0,82.0,10235.0,81.4931,81.8308,81.4435,81.4435,10235.0
2025-04-03 11:00:00,81.97,82.13,81.89,82.01,11057.0,81.4137,81.5726,81.3342,81.4534,11057.0
2025-04-03 11:05:00,82.07,82.1,81.86,82.09,16778.0,81.513,81.5428,81.3044,81.5329,16778.0
2025-04-03 11:10:00,82.12,82.59,82.11,82.41,40959.0,81.5627,82.0295,81.5527,81.8507,40959.0
2025-04-03 11:15:00,82.41,82.7,82.4,82.53,24245.0,81.8507,82.1387,81.8408,81.9699,24245.0
2025-04-03 11:20:00,82.43,82.74,82.29,82.56,29095.0,81.8706,82.1785,81.7315,81.9997,29095.0
2025-04-03 11:25:00,82.55,82.8,82.51,82.75,5752.0,81.9898,82.2381,81.95,82.1884,5752.0
2025-04-03 11:30:00,82.75,83.05,82.74,82.97,13793.0,82.1884,82.4864,82.1785,82.4069,13793.0
2025-04-03 11:35:00,82.95,83.22,82.8,83.21,9825.0,82.387,82.6552,82.2381,82.6453,9825.0
2025-04-03 11:40:00,83.18,83.36,83.16,83.23,10309.0,82.6155,82.7943,82.5956,82.6651,10309.0
2025-04-03 11:45:00,83.25,83.25,82.87,82.96,8875.0,82.685,82.685,82.3076,82.397,8875.0
2025-04-03 11:50:00,83.03,83.03,82.82,83.02,6298.0,82.4665,82.4665,82.2579,82.4566,6298.0
2025-04-03 11:55:00,83.06,83.1,82.83,82.86,31528.0,82.4963,82.536,82.2679,82.2977,31528.0
2025-04-03 12:00:00,82.81,82.94,82.79,82.79,28334.0,82.248,82.3771,82.2281,82.2281,28334.0
2025-04-03 12:05:00,82.8,82.95,82.72,82.81,47319.0,82.2381,82.387,82.1586,82.248,47319.0
2025-04-03 12:10:00,82.81,83.16,82.79,83.06,41834.0,82.248,82.5956,82.2281,82.4963,41834.0
2025-04-03 12:15:00,83.1,83.26,83.04,83.26,26197.0,82.536,82.6949,82.4764,82.6949,26197.0
2025-04-03 12:20:00,83.2,83.35,83.12,83.34,26548.0,82.6353,82.7843,82.5559,82.7744,26548.0
2025-04-03 12:25:00,83.34,83.34,83.1,83.31,11826.0,82.7744,82.7744,82.536,82.7446,11826.0
2025-04-03 12:30:00,83.28,83.4,83.03,83.03,15167.0,82.7148,82.834,82.4665,82.4665,15167.0
2025-04-03 12:35:00,83.09,83.1,82.9,82.97,6103.0,82.5261,82.536,82.3374,82.4069,6103.0
2025-04-03 12:40:00,83.0,83.39,82.99,83.18,11564.0,82.4367,82.8241,82.4268,82.6155,11564.0
2025-04-03 12:45:00,83.18,83.18,83.01,83.14,7438.0,82.6155,82.6155,82.4466,82.5758,7438.0
2025-04-03 12:50:00,83.14,83.21,82.69,82.69,10531.0,82.5758,82.6453,82.1288,82.1288,10531.0
2025-04-03 12:55:00,82.65,82.69,82.49,82.59,27986.0,82.0891,82.1288,81.9302,82.0295,27986.0
2025-04-03 13:00:00,82.59,82.74,82.58,82.68,12746.0,82.0295,82.1785,82.0196,82.1189,12746.0
2025-04-03 13:05:00,82.72,82.95,82.71,82.88,6407.0,82.1586,82.387,82.1487,82.3175,6407.0
2025-04-03 13:10:00,82.88,83.03,82.76,82.97,9526.0,82.3175,82.4665,82.1983,82.4069,9526.0
2025-04-03 13:15:00,82.89,83.02,82.84,82.92,18075.0,82.3274,82.4566,82.2778,82.3572,18075.0
2025-04-03 13:20:00,82.92,83.01,82.74,82.79,11178.0,82.3572,82.4466,82.1785,82.2281,11178.0
2025-04-03 13:25:00,82.88,82.95,82.68,82.81,9134.0,82.3175,82.387,82.1189,82.248,9134.0
2025-04-03 13:30:00,82.81,82.9,82.72,82.79,8200.0,82.248,82.3374,82.1586,82.2281,8200.0
2025-04-03 13:35:00,82.84,83.0,82.83,82.92,8867.0,82.2778,82.4367,82.2679,82.3572,8867.0
2025-04-03 13:40:00,82.89,83.09,82.89,83.09,10274.0,82.3274,82.5261,82.3274,82.5261,10274.0
2025-04-03 13:45:00,83.07,83.13,82.92,82.98,6259.0,82.5062,82.5658,82.3572,82.4168,6259.0
2025-04-03 13:50:00,82.96,82.96,82.78,82.82,5865.0,82.397,82.397,82.2182,82.2579,5865.0
2025-04-03 13:55:00,82.82,82.87,82.65,82.67,6788.0,82.2579,82.3076,82.0891,82.1089,6788.0
2025-04-03 14:00:00,82.67,82.72,82.34,82.34,20102.0,82.1089,82.1586,81.7812,81.7812,20102.0
2025-04-03 14:05:00,82.34,82.34,82.18,82.25,16370.0,81.7812,81.7812,81.6223,81.6918,16370.0
2025-04-03 14:10:00,82.22,82.24,82.09,82.09,14237.0,81.662,81.6819,81.5329,81.5329,14237.0
2025-04-03 14:15:00,82.12,82.21,82.04,82.06,13465.0,81.5627,81.6521,81.4832,81.5031,13465.0
2025-04-03 14:20:00,82.08,82.25,82.03,82.16,9989.0,81.5229,81.6918,81.4733,81.6024,9989.0
2025-04-03 14:25:00,82.17,82.18,82.02,82.11,17873.0,81.6123,81.6223,81.4634,81.5527,17873.0
2025-04-03 14:30:00,82.11,82.35,81.99,82.18,19552.0,81.5527,81.7911,81.4336,81.6223,19552.0
2025-04-03 14:35:00,82.2,82.3,82.13,82.27,16233.0,81.6421,81.7415,81.5726,81.7117,16233.0
2025-04-03 14:40:00,82.24,82.44,82.24,82.33,24988.0,81.6819,81.8805,81.6819,81.7712,24988.0
2025-04-03 14:45:00,82.33,82.44,82.22,82.36,13134.0,81.7712,81.8805,81.662,81.801,13134.0
2025-04-03 14:50:00,82.36,82.52,82.35,82.4,26400.0,81.801,81.96,81.7911,81.8408,26400.0
2025-04-03 14:55:00,82.4,82.41,82.2,82.36,19823.0,81.8408,81.8507,81.6421,81.801,19823.0
2025-04-03 15:00:00,82.34,82.6,82.24,82.45,25112.0,81.7812,82.0394,81.6819,81.8904,25112.0
2025-04-03 15:05:00,82.45,82.58,82.36,82.41,8760.0,81.8904,82.0196,81.801,81.8507,8760.0
2025-04-03 15:10:00,82.41,82.58,82.38,82.39,15984.0,81.8507,82.0196,81.8209,81.8308,15984.0
2025-04-03 15:15:00,82.39,82.4,81.95,82.1,17782.0,81.8308,81.8408,81.3938,81.5428,17782.0
2025-04-03 15:20:00,82.1,82.17,82.02,82.16,16065.0,81.5428,81.6123,81.4634,81.6024,16065.0
2025-04-03 15:25:00,82.16,82.18,81.97,82.08,22565.0,81.6024,81.6223,81.4137,81.5229,22565.0
2025-04-03 15:30:00,82.08,82.08,81.78,81.98,35216.0,81.5229,81.5229,81.225,81.4236,35216.0
2025-04-03 15:35:00,81.98,81.99,81.79,81.95,36628.0,81.4236,81.4336,81.2349,81.3938,36628.0
2025-04-03 15:40:00,81.92,82.07,81.85,81.99,54740.0,81.364,81.513,81.2945,81.4336,54740.0
2025-04-03 15:45:00,82.03,82.06,81.62,81.7,31154.0,81.4733,81.5031,81.0661,81.1455,31154.0
2025-04-03 15:50:00,81.69,81.95,81.62,81.95,71627.0,81.1356,81.3938,81.0661,81.3938,71627.0
2025-04-03 15:55:00,81.92,81.92,81.56,81.61,204119.0,81.364,81.364,81.0065,81.0561,204119.0
2025-04-04 09:30:00,78.47,78.82,77.25,77.45,41175.0,78.47,78.82,77.25,77.45,41175.0
2025-04-04 09:35:00,77.44,77.8,77.25,77.73,11858.0,77.44,77.8,77.25,77.73,11858.0
2025-04-04 09:40:00,77.7,77.7,76.49,76.72,17090.0,77.7,77.7,76.49,76.72,17090.0
2025-04-04 09:45:00,76.88,77.96,76.87,77.39,19591.0,76.88,77.96,76.87,77.39,19591.0
2025-04-04 09:50:00,77.3,77.61,77.03,77.04,11858.0,77.3,77.61,77.03,77.04,11858.0
2025-04-04 09:55:00,77.15,77.99,77.15,77.69,7596.0,77.15,77.99,77.15,77.69,7596.0
2025-04-04 10:00:00,77.66,77.69,77.34,77.39,10186.0,77.66,77.69,77.34,77.39,10186.0
2025-04-04 10:05:00,77.32,77.46,76.71,76.78,16683.0,77.32,77.46,76.71,76.78,16683.0
2025-04-04 10:10:00,76.72,76.87,76.43,76.64,9709.0,76.72,76.87,76.43,76.64,9709.0
2025-04-04 10:15:00,76.64,76.72,76.35,76.59,13161.0,76.64,76.72,76.35,76.59,13161.0
2025-04-04 10:20:00,76.57,76.78,76.47,76.53,9535.0,76.57,76.78,76.47,76.53,9535.0
2025-04-04 10:25:00,76.53,76.68,76.32,76.32,22292.0,76.53,76.68,76.32,76.32,22292.0
2025-04-04 10:30:00,76.37,76.49,75.88,75.89,9247.0,76.37,76.49,75.88,75.89,9247.0
2025-04-04 10:35:00,75.91,76.12,75.63,76.02,15669.0,75.91,76.12,75.63,76.02,15669.0
2025-04-04 10:40:00,76.1,76.1,75.69,75.8,5852.0,76.1,76.1,75.69,75.8,5852.0
2025-04-04 10:45:00,75.67,75.75,74.96,75.05,9823.0,75.67,75.75,74.96,75.05,9823.0
2025-04-04 10:50:00,75.04,75.78,74.83,75.6,21995.0,75.04,75.78,74.83,75.6,21995.0
2025-04-04 10:55:00,75.6,75.96,75.43,75.72,47821.0,75.6,75.96,75.43,75.72,47821.0
2025-04-04 11:00:00,75.6,76.87,75.57,76.7,16761.0,75.6,76.87,75.57,76.7,16761.0
2025-04-04 11:05:00,76.75,76.75,76.2,76.46,11182.0,76.75,76.75,76.2,76.46,11182.0
2025-04-04 11:10:00,76.61,77.37,76.48,77.28,5344.0,76.61,77.37,76.48,77.28,5344.0
2025-04-04 11:15:00,77.29,77.65,77.14,77.31,8761.0,77.29,77.65,77.14,77.31,8761.0
2025-04-04 11:20:00,77.35,77.74,77.27,77.6,11016.0,77.35,77.74,77.27,77.6,11016.0
2025-04-04 11:25:00,77.66,77.66,76.84,76.86,12674.0,77.66,77.66,76.84,76.86,12674.0
2025-04-04 11:30:00,76.75,77.04,76.74,76.76,5585.0,76.75,77.04,76.74,76.76,5585.0
2025-04-04 11:35:00,76.73,76.73,76.28,76.39,14963.0,76.73,76.73,76.28,76.39,14963.0
2025-04-04 11:40:00,76.46,76.63,76.31,76.5,6880.0,76.46,76.63,76.31,76.5,6880.0
2025-04-04 11:45:00,76.47,76.86,76.26,76.77,12705.0,76.47,76.86,76.26,76.77,12705.0
2025-04-04 11:50:00,76.73,76.89,76.47,76.47,5924.0,76.73,76.89,76.47,76.47,5924.0
2025-04-04 11:55:00,76.61,76.73,76.24,76.31,15319.0,76.61,76.73,76.24,76.31,15319.0
2025-04-04 12:00:00,76.36,76.65,76.31,76.46,16616.0,76.36,76.65,76.31,76.46,16616.0
2025-04-04 12:05:00,76.44,76.83,76.43,76.49,10270.0,76.44,76.83,76.43,76.49,10270.0
2025-04-04 12:10:00,76.54,76.9,76.53,76.89,12170.0,76.54,76.9,76.53,76.89,12170.0
2025-04-04 12:15:00,76.82,76.89,76.22,76.28,6006.0,76.82,76.89,76.22,76.28,6006.0
2025-04-04 12:20:00,76.28,76.38,76.09,76.12,9720.0,76.28,76.38,76.09,76.12,9720.0
2025-04-04 12:25:00,76.17,76.28,76.1,76.2,9357.0,76.17,76.28,76.1,76.2,9357.0
2025-04-04 12:30:00,76.2,76.26,76.14,76.2,9602.0,76.2,76.26,76.14,76.2,9602.0
2025-04-04 12:35:00,76.2,76.59,76.15,76.49,19883.0,76.2,76.59,76.15,76.49,19883.0
2025-04-04 12:40:00,76.52,76.69,76.32,76.32,12205.0,76.52,76.69,76.32,76.32,12205.0
2025-04-04 12:45:00,76.31,76.36,76.16,76.16,6573.0,76.31,76.36,76.16,76.16,6573.0
2025-04-04 12:50:00,76.23,76.33,76.1,76.16,8027.0,76.23,76.33,76.1,76.16,8027.0
2025-04-04 12:55:00,76.07,76.41,76.07,76.34,24130.0,76.07,76.41,76.07,76.34,24130.0
2025-04-04 13:00:00,76.24,76.55,76.19,76.39,15808.0,76.24,76.55,76.19,76.39,15808.0
2025-04-04 13:05:00,76.38,76.44,76.24,76.31,12160.0,76.38,76.44,76.24,76.31,12160.0
2025-04-04 13:10:00,76.24,76.27,75.86,75.86,14803.0,76.24,76.27,75.86,75.86,14803.0
2025-04-04 13:15:00,75.84,75.84,75.46,75.74,16631.0,75.84,75.84,75.46,75.74,16631.0
2025-04-04 13:20:00,75.76,76.11,75.76,75.89,6945.0,75.76,76.11,75.76,75.89,6945.0
2025-04-04 13:25:00,76.0,76.24,75.96,76.2,15436.0,76.0,76.24,75.96,76.2,15436.0
2025-04-04 13:30:00,76.13,76.45,75.94,76.33,75842.0,76.13,76.45,75.94,76.33,75842.0
2025-04-04 13:35:00,76.34,76.87,76.33,76.83,29704.0,76.34,76.87,76.33,76.83,29704.0
2025-04-04 13:40:00,76.83,76.94,76.62,76.62,21556.0,76.83,76.94,76.62,76.62,21556.0
2025-04-04 13:45:00,76.67,76.93,76.5,76.92,22023.0,76.67,76.93,76.5,76.92,22023.0
2025-04-04 13:50:00,76.92,76.93,76.73,76.79,8284.0,76.92,76.93,76.73,76.79,8284.0
2025-04-04 13:55:00,76.72,77.19,76.64,77.15,21723.0,76.72,77.19,76.64,77.15,21723.0
2025-04-04 14:00:00,77.19,77.38,77.15,77.18,19096.0,77.19,77.38,77.15,77.18,19096.0
2025-04-04 14:05:00,77.17,77.18,76.79,76.85,17008.0,77.17,77.18,76.79,76.85,17008.0
2025-04-04 14:10:00,76.84,76.9,76.56,76.56,9171.0,76.84,76.9,76.56,76.56,9171.0
2025-04-04 14:15:00,76.55,76.58,76.31,76.36,10262.0,76.55,76.58,76.31,76.36,10262.0
2025-04-04 14:20:00,76.31,76.32,76.13,76.16,11583.0,76.31,76.32,76.13,76.16,11583.0
2025-04-04 14:25:00,76.1,76.19,76.05,76.09,6888.0,76.1,76.19,76.05,76.09,6888.0
2025-04-04 14:30:00,76.13,76.16,75.93,76.04,9573.0,76.13,76.16,75.93,76.04,9573.0
2025-04-04 14:35:00,76.03,76.14,75.72,75.87,9957.0,76.03,76.14,75.72,75.87,9957.0
2025-04-04 14:40:00,75.75,75.79,75.36,75.36,7346.0,75.75,75.79,75.36,75.36,7346.0
2025-04-04 14:45:00,75.39,75.94,75.38,75.92,16533.0,75.39,75.94,75.38,75.92,16533.0
2025-04-04 14:50:00,75.92,76.03,75.73,75.93,26787.0,75.92,76.03,75.73,75.93,26787.0
2025-04-04 14:55:00,75.89,75.95,75.54,75.69,23946.0,75.89,75.95,75.54,75.69,23946.0
2025-04-04 15:00:00,75.74,75.83,75.48,75.53,24319.0,75.74,75.83,75.48,75.53,24319.0
2025-04-04 15:05:00,75.53,75.81,75.44,75.76,43294.0,75.53,75.81,75.44,75.76,43294.0
2025-04-04 15:10:00,75.76,76.26,75.73,76.2,36512.0,75.76,76.26,75.73,76.2,36512.0
2025-04-04 15:15:00,76.23,76.23,75.76,75.94,35369.0,76.23,76.23,75.76,75.94,35369.0
2025-04-04 15:20:00,75.92,76.57,75.92,76.39,34122.0,75.92,76.57,75.92,76.39,34122.0
2025-04-04 15:25:00,76.4,76.62,76.29,76.43,31439.0,76.4,76.62,76.29,76.43,31439.0
2025-04-04 15:30:00,76.39,76.92,76.31,76.88,39662.0,76.39,76.92,76.31,76.88,39662.0
2025-04-04 15:35:00,76.85,76.98,76.48,76.56,21729.0,76.85,76.98,76.48,76.56,21729.0
2025-04-04 15:40:00,76.56,76.63,76.25,76.51,77659.0,76.56,76.63,76.25,76.51,77659.0
2025-04-04 15:45:00,76.56,76.78,76.09,76.11,30951.0,76.56,76.78,76.09,76.11,30951.0
2025-04-04 15:50:00,76.11,76.44,75.9,76.34,82497.0,76.11,76.44,75.9,76.34,82497.0
2025-04-04 15:55:00,76.33,76.33,75.97,76.07,166989.0,76.33,76.33,75.97,76.07,166989.0
2025-04-07 09:30:00,73.05,73.32,72.09,72.5,68830.0,73.05,73.32,72.09,72.5,68830.0
2025-04-07 09:35:00,72.65,73.26,72.56,72.93,43990.0,72.65,73.26,72.56,72.93,43990.0
2025-04-07 09:40:00,73.0,73.08,71.83,72.0,24229.0,73.0,73.08,71.83,72.0,24229.0
2025-04-07 09:45:00,72.2,73.54,71.93,73.22,14333.0,72.2,73.54,71.93,73.22,14333.0
2025-04-07 09:50:00,73.26,74.15,73.16,74.15,15070.0,73.26,74.15,73.16,74.15,15070.0
2025-04-07 09:55:00,74.17,75.03,74.01,75.0,10990.0,74.17,75.03,74.01,75.0,10990.0
2025-04-07 10:00:00,74.98,75.26,74.35,74.77,30360.0,74.98,75.26,74.35,74.77,30360.0
2025-04-07 10:05:00,74.76,75.21,74.65,74.92,17285.0,74.76,75.21,74.65,74.92,17285.0
2025-04-07 10:10:00,74.99,78.64,74.99,78.24,30296.0,74.99,78.64,74.99,78.24,30296.0
2025-04-07 10:15:00,78.44,79.6,78.15,78.38,29147.0,78.44,79.6,78.15,78.38,29147.0
2025-04-07 10:20:00,78.49,78.51,75.25,75.25,40487.0,78.49,78.51,75.25,75.25,40487.0
2025-04-07 10:25:00,75.48,76.44,75.09,75.26,18118.0,75.48,76.44,75.09,75.26,18118.0
2025-04-07 10:30:00,75.11,76.34,75.01,75.29,17397.0,75.11,76.34,75.01,75.29,17397.0
2025-04-07 10:35:00,75.34,75.48,74.37,74.57,15612.0,75.34,75.48,74.37,74.57,15612.0
2025-04-07 10:40:00,74.53,75.33,74.41,75.33,12064.0,74.53,75.33,74.41,75.33,12064.0
2025-04-07 10:45:00,75.33,75.94,75.21,75.7,14406.0,75.33,75.94,75.21,75.7,14406.0
2025-04-07 10:50:00,75.7,77.32,75.62,77.2,19756.0,75.7,77.32,75.62,77.2,19756.0
2025-04-07 10:55:00,77.15,77.3,76.65,76.99,10031.0,77.15,77.3,76.65,76.99,10031.0
2025-04-07 11:00:00,76.94,77.66,76.77,77.34,11092.0,76.94,77.66,76.77,77.34,11092.0
2025-04-07 11:05:00,77.26,77.26,75.86,75.97,13448.0,77.26,77.26,75.86,75.97,13448.0
2025-04-07 11:10:00,75.9,76.44,74.83,74.94,17148.0,75.9,76.44,74.83,74.94,17148.0
2025-04-07 11:15:00,75.15,75.46,74.67,75.16,30168.0,75.15,75.46,74.67,75.16,30168.0
2025-04-07 11:20:00,75.11,75.53,74.36,74.36,27804.0,75.11,75.53,74.36,74.36,27804.0
2025-04-07 11:25:00,74.45,74.83,74.31,74.68,12025.0,74.45,74.83,74.31,74.68,12025.0
2025-04-07 11:30:00,74.68,75.11,74.67,75.11,13492.0,74.68,75.11,74.67,75.11,13492.0
2025-04-07 11:35:00,74.94,75.93,74.94,75.56,12422.0,74.94,75.93,74.94,75.56,12422.0
2025-04-07 11:40:00,75.54,76.44,75.54,76.35,17910.0,75.54,76.44,75.54,76.35,17910.0
2025-04-07 11:45:00,76.32,76.34,75.83,76.06,18309.0,76.32,76.34,75.83,76.06,18309.0
2025-04-07 11:50:00,76.05,76.33,75.5,75.69,30757.0,76.05,76.33,75.5,75.69,30757.0
2025-04-07 11:55:00,75.69,75.91,75.56,75.57,18246.0,75.69,75.91,75.56,75.57,18246.0
2025-04-07 12:00:00,75.52,75.54,75.21,75.32,12272.0,75.52,75.54,75.21,75.32,12272.0
2025-04-07 12:05:00,75.25,75.3,74.86,74.88,14110.0,75.25,75.3,74.86,74.88,14110.0
2025-04-07 12:10:00,74.88,75.2,74.77,74.99,10186.0,74.88,75.2,74.77,74.99,10186.0
2025-04-07 12:15:00,75.08,75.16,74.88,75.13,10110.0,75.08,75.16,74.88,75.13,10110.0
2025-04-07 12:20:00,75.14,75.21,74.79,75.12,8712.0,75.14,75.21,74.79,75.12,8712.0
2025-04-07 12:25:00,75.26,75.87,75.25,75.78,21633.0,75.26,75.87,75.25,75.78,21633.0
2025-04-07 12:30:00,75.73,76.28,75.7,76.1,15533.0,75.73,76.28,75.7,76.1,15533.0
2025-04-07 12:35:00,76.08,76.08,75.74,75.86,12691.0,76.08,76.08,75.74,75.86,12691.0
2025-04-07 12:40:00,75.73,75.93,75.35,75.43,12102.0,75.73,75.93,75.35,75.43,12102.0
2025-04-07 12:45:00,75.44,75.44,74.98,75.16,15151.0,75.44,75.44,74.98,75.16,15151.0
2025-04-07 12:50:00,75.04,75.36,74.89,75.21,27131.0,75.04,75.36,74.89,75.21,27131.0
2025-04-07 12:55:00,75.35,75.35,74.88,75.19,14673.0,75.35,75.35,74.88,75.19,14673.0
2025-04-07 13:00:00,75.21,76.47,75.21,75.43,21848.0,75.21,76.47,75.21,75.43,21848.0
2025-04-07 13:05:00,75.37,75.66,75.2,75.58,12242.0,75.37,75.66,75.2,75.58,12242.0
2025-04-07 13:10:00,75.48,76.14,75.29,76.09,14505.0,75.48,76.14,75.29,76.09,14505.0
2025-04-07 13:15:00,76.03,76.52,75.99,76.42,22260.0,76.03,76.52,75.99,76.42,22260.0
2025-04-07 13:20:00,76.45,76.67,76.17,76.53,20729.0,76.45,76.67,76.17,76.53,20729.0
2025-04-07 13:25:00,76.53,77.12,76.39,77.0,43648.0,76.53,77.12,76.39,77.0,43648.0
2025-04-07 13:30:00,77.0,77.07,76.52,76.87,53485.0,77.0,77.07,76.52,76.87,53485.0
2025-04-07 13:35:00,76.93,77.41,76.72,77.11,43928.0,76.93,77.41,76.72,77.11,43928.0
2025-04-07 13:40:00,77.23,77.36,76.83,77.31,18202.0,77.23,77.36,76.83,77.31,18202.0
2025-04-07 13:45:00,77.33,77.74,77.07,77.27,23436.0,77.33,77.74,77.07,77.27,23436.0
2025-04-07 13:50:00,77.28,77.57,76.93,77.22,34266.0,77.28,77.57,76.93,77.22,34266.0
2025-04-07 13:55:00,77.13,77.49,76.86,77.32,28758.0,77.13,77.49,76.86,77.32,28758.0
2025-04-07 14:00:00,77.5,77.68,77.05,77.28,31396.0,77.5,77.68,77.05,77.28,31396.0
2025-04-07 14:05:00,77.27,77.27,76.64,77.02,25639.0,77.27,77.27,76.64,77.02,25639.0
2025-04-07 14:10:00,77.11,77.41,76.6,76.94,25709.0,77.11,77.41,76.6,76.94,25709.0
2025-04-07 14:15:00,76.94,77.56,76.89,77.42,34865.0,76.94,77.56,76.89,77.42,34865.0
2025-04-07 14:20:00,77.42,77.63,77.13,77.37,24409.0,77.42,77.63,77.13,77.37,24409.0
2025-04-07 14:25:00,77.49,77.5,76.44,76.45,12978.0,77.49,77.5,76.44,76.45,12978.0
2025-04-07 14:30:00,76.62,76.84,76.53,76.72,22526.0,76.62,76.84,76.53,76.72,22526.0
2025-04-07 14:35:00,76.8,77.18,76.74,77.16,10419.0,76.8,77.18,76.74,77.16,10419.0
2025-04-07 14:40:00,77.1,77.35,76.88,76.88,14909.0,77.1,77.35,76.88,76.88,14909.0
2025-04-07 14:45:00,76.88,77.11,76.66,76.8,42378.0,76.88,77.11,76.66,76.8,42378.0
2025-04-07 14:50:00,76.68,76.73,76.38,76.39,12160.0,76.68,76.73,76.38,76.39,12160.0
2025-04-07 14:55:00,76.39,76.39,76.12,76.33,13152.0,76.39,76.39,76.12,76.33,13152.0
2025-04-07 15:00:00,76.32,76.88,76.25,76.59,36020.0,76.32,76.88,76.25,76.59,36020.0
2025-04-07 15:05:00,76.59,76.71,76.29,76.33,29999.0,76.59,76.71,76.29,76.33,29999.0
2025-04-07 15:10:00,76.25,76.45,76.16,76.33,47599.0,76.25,76.45,76.16,76.33,47599.0
2025-04-07 15:15:00,76.26,76.9,76.0,76.81,26978.0,76.26,76.9,76.0,76.81,26978.0
2025-04-07 15:20:00,76.81,76.83,76.47,76.56,26020.0,76.81,76.83,76.47,76.56,26020.0
2025-04-07 15:25:00,76.64,76.72,76.28,76.28,24607.0,76.64,76.72,76.28,76.28,24607.0
2025-04-07 15:30:00,76.33,77.21,76.27,77.12,29260.0,76.33,77.21,76.27,77.12,29260.0
2025-04-07 15:35:00,77.13,77.32,76.88,76.97,31582.0,77.13,77.32,76.88,76.97,31582.0
2025-04-07 15:40:00,76.97,77.04,76.32,76.4,29775.0,76.97,77.04,76.32,76.4,29775.0
2025-04-07 15:45:00,76.32,76.65,76.28,76.52,30762.0,76.32,76.65,76.28,76.52,30762.0
2025-04-07 15:50:00,76.51,76.91,76.27,76.81,56624.0,76.51,76.91,76.27,76.81,56624.0
2025-04-07 15:55:00,76.89,77.21,76.71,77.13,166174.0,76.89,77.21,76.71,77.13,166174.0
2025-04-08 09:30:00,79.83,80.6,79.5,79.97,38066.0,79.83,80.6,79.5,79.97,38066.0
2025-04-08 09:35:00,79.96,80.14,79.43,79.77,47900.0,79.96,80.14,79.43,79.77,47900.0
2025-04-08 09:40:00,79.53,80.49,79.52,80.19,15636.0,79.53,80.49,79.52,80.19,15636.0
2025-04-08 09:45:00,80.3,80.69,79.78,79.96,20996.0,80.3,80.69,79.78,79.96,20996.0
2025-04-08 09:50:00,79.95,80.61,79.83,80.39,15486.0,79.95,80.61,79.83,80.39,15486.0
2025-04-08 09:55:00,80.39,80.5,80.05,80.48,9626.0,80.39,80.5,80.05,80.48,9626.0
2025-04-08 10:00:00,80.46,80.83,80.23,80.66,49133.0,80.46,80.83,80.23,80.66,49133.0
2025-04-08 10:05:00,80.64,80.96,80.35,80.66,14870.0,80.64,80.96,80.35,80.66,14870.0
2025-04-08 10:10:00,80.66,80.88,80.41,80.88,21113.0,80.66,80.88,80.41,80.88,21113.0
2025-04-08 10:15:00,80.88,81.0,80.79,80.9,14618.0,80.88,81.0,80.79,80.9,14618.0
2025-04-08 10:20:00,80.89,81.06,80.72,80.84,20873.0,80.89,81.06,80.72,80.84,20873.0
2025-04-08 10:25:00,80.76,81.07,80.67,80.78,12281.0,80.76,81.07,80.67,80.78,12281.0
2025-04-08 10:30:00,80.73,80.9,80.58,80.9,10180.0,80.73,80.9,80.58,80.9,10180.0
2025-04-08 10:35:00,80.82,80.94,80.58,80.81,18771.0,80.82,80.94,80.58,80.81,18771.0
2025-04-08 10:40:00,80.81,80.88,80.46,80.56,11888.0,80.81,80.88,80.46,80.56,11888.0
2025-04-08 10:45:00,80.55,80.64,80.38,80.48,18273.0,80.55,80.64,80.38,80.48,18273.0
2025-04-08 10:50:00,80.48,80.49,80.05,80.12,16100.0,80.48,80.49,80.05,80.12,16100.0
2025-04-08 10:55:00,80.02,80.1,79.7,79.7,14586.0,80.02,80.1,79.7,79.7,14586.0
2025-04-08 11:00:00,79.67,80.12,79.67,80.06,14055.0,79.67,80.12,79.67,80.06,14055.0
2025-04-08 11:05:00,80.06,80.07,79.54,79.71,30855.0,80.06,80.07,79.54,79.71,30855.0
2025-04-08 11:10:00,79.61,79.7,79.29,79.4,25730.0,79.61,79.7,79.29,79.4,25730.0
2025-04-08 11:15:00,79.47,79.6,79.17,79.37,24124.0,79.47,79.6,79.17,79.37,24124.0
2025-04-08 11:20:00,79.37,79.66,79.2,79.25,32925.0,79.37,79.66,79.2,79.25,32925.0
2025-04-08 11:25:00,79.22,79.54,79.16,79.23,15085.0,79.22,79.54,79.16,79.23,15085.0
2025-04-08 11:30:00,79.23,79.55,79.23,79.55,5314.0,79.23,79.55,79.23,79.55,5314.0
2025-04-08 11:35:00,79.48,79.84,79.48,79.81,9213.0,79.48,79.84,79.48,79.81,9213.0
2025-04-08 11:40:00,79.81,80.04,79.81,79.89,8733.0,79.81,80.04,79.81,79.89,8733.0
2025-04-08 11:45:00,79.98,80.11,79.65,79.66,13559.0,79.98,80.11,79.65,79.66,13559.0
2025-04-08 11:50:00,79.7,79.74,79.44,79.67,15802.0,79.7,79.74,79.44,79.67,15802.0
2025-04-08 11:55:00,79.7,79.96,79.62,79.89,6125.0,79.7,79.96,79.62,79.89,6125.0
2025-04-08 12:00:00,79.87,79.96,79.68,79.81,10873.0,79.87,79.96,79.68,79.81,10873.0
2025-04-08 12:05:00,79.81,79.93,79.51,79.51,5464.0,79.81,79.93,79.51,79.51,5464.0
2025-04-08 12:10:00,79.59,79.68,79.49,79.55,6798.0,79.59,79.68,79.49,79.55,6798.0
2025-04-08 12:15:00,79.47,79.47,79.0,79.06,13296.0,79.47,79.47,79.0,79.06,13296.0
2025-04-08 12:20:00,78.98,79.07,78.67,78.73,9079.0,78.98,79.07,78.67,78.73,9079.0
2025-04-08 12:25:00,78.79,79.01,78.72,78.93,5124.0,78.79,79.01,78.72,78.93,5124.0
2025-04-08 12:30:00,79.0,79.13,78.52,78.65,11510.0,79.0,79.13,78.52,78.65,11510.0
2025-04-08 12:35:00,78.65,78.65,77.97,78.05,11387.0,78.65,78.65,77.97,78.05,11387.0
2025-04-08 12:40:00,77.99,78.14,77.66,77.9,6096.0,77.99,78.14,77.66,77.9,6096.0
2025-04-08 12:45:00,77.83,78.09,77.7,77.94,13493.0,77.83,78.09,77.7,77.94,13493.0
2025-04-08 12:50:00,77.95,78.06,77.8,77.94,8410.0,77.95,78.06,77.8,77.94,8410.0
2025-04-08 12:55:00,77.86,78.26,77.61,77.65,18672.0,77.86,78.26,77.61,77.65,18672.0
2025-04-08 13:00:00,77.66,77.81,77.5,77.75,18063.0,77.66,77.81,77.5,77.75,18063.0
2025-04-08 13:05:00,77.75,77.9,77.25,77.27,10199.0,77.75,77.9,77.25,77.27,10199.0
2025-04-08 13:10:00,77.3,77.43,76.98,77.34,14404.0,77.3,77.43,76.98,77.34,14404.0
2025-04-08 13:15:00,77.42,77.62,77.3,77.43,8132.0,77.42,77.62,77.3,77.43,8132.0
2025-04-08 13:20:00,77.4,77.51,77.18,77.32,7289.0,77.4,77.51,77.18,77.32,7289.0
2025-04-08 13:25:00,77.31,77.47,77.13,77.22,12745.0,77.31,77.47,77.13,77.22,12745.0
2025-04-08 13:30:00,77.2,77.45,77.14,77.24,10027.0,77.2,77.45,77.14,77.24,10027.0
2025-04-08 13:35:00,77.18,77.84,77.17,77.82,13284.0,77.18,77.84,77.17,77.82,13284.0
2025-04-08 13:40:00,77.69,78.49,77.65,78.49,17979.0,77.69,78.49,77.65,78.49,17979.0
2025-04-08 13:45:00,78.36,78.36,77.87,77.92,7922.0,78.36,78.36,77.87,77.92,7922.0
2025-04-08 13:50:00,77.8,78.1,77.73,77.94,7541.0,77.8,78.1,77.73,77.94,7541.0
2025-04-08 13:55:00,77.92,78.18,77.92,78.03,6606.0,77.92,78.18,77.92,78.03,6606.0
2025-04-08 14:00:00,78.06,78.07,77.86,77.87,18085.0,78.06,78.07,77.86,77.87,18085.0
2025-04-08 14:05:00,77.77,77.82,77.37,77.43,19295.0,77.77,77.82,77.37,77.43,19295.0
2025-04-08 14:10:00,77.42,77.59,77.27,77.38,8261.0,77.42,77.59,77.27,77.38,8261.0
2025-04-08 14:15:00,77.38,77.89,77.37,77.89,8513.0,77.38,77.89,77.37,77.89,8513.0
2025-04-08 14:20:00,77.84,77.85,77.57,77.73,8233.0,77.84,77.85,77.57,77.73,8233.0
2025-04-08 14:25:00,77.67,77.67,77.1,77.19,11341.0,77.67,77.67,77.1,77.19,11341.0
2025-04-08 14:30:00,77.19,78.09,77.18,77.58,12581.0,77.19,78.09,77.18,77.58,12581.0
2025-04-08 14:35:00,77.57,77.59,77.22,77.28,11052.0,77.57,77.59,77.22,77.28,11052.0
2025-04-08 14:40:00,77.2,77.31,77.0,77.01,9799.0,77.2,77.31,77.0,77.01,9799.0
2025-04-08 14:45:00,77.13,77.47,77.13,77.41,10490.0,77.13,77.47,77.13,77.41,10490.0
2025-04-08 14:50:00,77.39,77.49,77.18,77.26,11839.0,77.39,77.49,77.18,77.26,11839.0
2025-04-08 14:55:00,77.26,77.26,76.87,76.95,11764.0,77.26,77.26,76.87,76.95,11764.0
2025-04-08 15:00:00,76.88,77.03,76.69,76.78,17971.0,76.88,77.03,76.69,76.78,17971.0
2025-04-08 15:05:00,76.77,76.79,76.32,76.34,13856.0,76.77,76.79,76.32,76.34,13856.0
2025-04-08 15:10:00,76.31,76.38,76.04,76.05,14634.0,76.31,76.38,76.04,76.05,14634.0
2025-04-08 15:15:00,76.05,76.06,75.63,75.77,27729.0,76.05,76.06,75.63,75.77,27729.0
2025-04-08 15:20:00,75.79,76.08,75.77,76.08,17478.0,75.79,76.08,75.77,76.08,17478.0
2025-04-08 15:25:00,76.04,76.5,76.03,76.38,29392.0,76.04,76.5,76.03,76.38,29392.0
2025-04-08 15:30:00,76.29,76.32,75.83,76.02,32050.0,76.29,76.32,75.83,76.02,32050.0
2025-04-08 15:35:00,75.98,75.99,75.11,75.18,40733.0,75.98,75.99,75.11,75.18,40733.0
2025-04-08 15:40:00,75.18,75.63,75.08,75.15,39324.0,75.18,75.63,75.08,75.15,39324.0
2025-04-08 15:45:00,75.19,75.32,74.8,74.84,27563.0,75.19,75.32,74.8,74.84,27563.0
2025-04-08 15:50:00,74.91,76.34,74.89,76.17,76918.0,74.91,76.34,74.89,76.17,76918.0
2025-04-08 15:55:00,76.1,76.25,75.68,76.19,175268.0,76.1,76.25,75.68,76.19,175268.0
2025-04-09 09:30:00,76.04,77.0,75.3,76.63,21524.0,76.04,77.0,75.3,76.63,21524.0
2025-04-09 09:35:00,76.63,77.4,76.32,77.4,7208.0,76.63,77.4,76.32,77.4,7208.0
2025-04-09 09:40:00,77.54,77.99,76.74,76.74,8059.0,77.54,77.99,76.74,76.74,8059.0
2025-04-09 09:45:00,76.81,76.81,76.12,76.58,11525.0,76.81,76.81,76.12,76.58,11525.0
2025-04-09 09:50:00,76.62,77.07,76.54,76.69,12343.0,76.62,77.07,76.54,76.69,12343.0
2025-04-09 09:55:00,76.67,77.05,76.66,76.92,5666.0,76.67,77.05,76.66,76.92,5666.0
2025-04-09 10:00:00,76.92,77.66,76.91,77.2,12307.0,76.92,77.66,76.91,77.2,12307.0
2025-04-09 10:05:00,77.0,77.0,76.34,76.63,5233.0,77.0,77.0,76.34,76.63,5233.0
2025-04-09 10:10:00,76.68,76.99,76.47,76.52,4778.0,76.68,76.99,76.47,76.52,4778.0
2025-04-09 10:15:00,76.69,76.87,76.57,76.81,12090.0,76.69,76.87,76.57,76.81,12090.0
2025-04-09 10:20:00,76.77,77.07,76.47,76.98,15936.0,76.77,77.07,76.47,76.98,15936.0
2025-04-09 10:25:00,76.87,76.92,76.53,76.85,5647.0,76.87,76.92,76.53,76.85,5647.0
2025-04-09 10:30:00,76.85,77.21,76.74,77.11,12159.0,76.85,77.21,76.74,77.11,12159.0
2025-04-09 10:35:00,77.18,77.18,76.75,76.83,7549.0,77.18,77.18,76.75,76.83,7549.0
2025-04-09 10:40:00,76.76,76.86,76.57,76.59,5076.0,76.76,76.86,76.57,76.59,5076.0
2025-04-09 10:45:00,76.56,77.0,76.37,76.37,20172.0,76.56,77.0,76.37,76.37,20172.0
2025-04-09 10:50:00,76.41,76.46,75.79,75.92,6547.0,76.41,76.46,75.79,75.92,6547.0
2025-04-09 10:55:00,76.0,76.13,75.87,75.87,8196.0,76.0,76.13,75.87,75.87,8196.0
2025-04-09 11:00:00,75.95,76.13,75.87,76.13,9616.0,75.95,76.13,75.87,76.13,9616.0
2025-04-09 11:05:00,76.15,76.59,76.07,76.48,20612.0,76.15,76.59,76.07,76.48,20612.0
2025-04-09 11:10:00,76.53,76.72,76.35,76.55,9207.0,76.53,76.72,76.35,76.55,9207.0
2025-04-09 11:15:00,76.63,76.85,76.51,76.72,20865.0,76.63,76.85,76.51,76.72,20865.0
2025-04-09 11:20:00,76.77,77.14,76.74,77.09,15544.0,76.77,77.14,76.74,77.09,15544.0
2025-04-09 11:25:00,77.03,77.14,76.86,76.92,29758.0,77.03,77.14,76.86,76.92,29758.0
2025-04-09 11:30:00,76.92,77.14,76.56,76.61,9587.0,76.92,77.14,76.56,76.61,9587.0
2025-04-09 11:35:00,76.69,76.81,76.39,76.39,8101.0,76.69,76.81,76.39,76.39,8101.0
2025-04-09 11:40:00,76.51,76.51,76.06,76.25,19821.0,76.51,76.51,76.06,76.25,19821.0
2025-04-09 11:45:00,76.26,76.83,76.26,76.56,10096.0,76.26,76.83,76.26,76.56,10096.0
2025-04-09 11:50:00,76.46,76.63,76.33,76.39,7429.0,76.46,76.63,76.33,76.39,7429.0
2025-04-09 11:55:00,76.41,76.44,76.18,76.32,6295.0,76.41,76.44,76.18,76.32,6295.0
2025-04-09 12:00:00,76.25,76.4,76.16,76.26,10039.0,76.25,76.4,76.16,76.26,10039.0
2025-04-09 12:05:00,76.29,76.62,76.21,76.62,6365.0,76.29,76.62,76.21,76.62,6365.0
2025-04-09 12:10:00,76.56,77.08,76.56,77.06,4702.0,76.56,77.08,76.56,77.06,4702.0
2025-04-09 12:15:00,77.01,77.08,76.92,77.03,5993.0,77.01,77.08,76.92,77.03,5993.0
2025-04-09 12:20:00,76.98,77.0,76.78,76.82,7219.0,76.98,77.0,76.78,76.82,7219.0
2025-04-09 12:25:00,76.73,76.97,76.66,76.73,8798.0,76.73,76.97,76.66,76.73,8798.0
2025-04-09 12:30:00,76.72,76.91,76.6,76.87,4441.0,76.72,76.91,76.6,76.87,4441.0
2025-04-09 12:35:00,76.93,77.02,76.75,76.89,7841.0,76.93,77.02,76.75,76.89,7841.0
2025-04-09 12:40:00,76.89,77.0,76.78,76.85,8019.0,76.89,77.0,76.78,76.85,8019.0
2025-04-09 12:45:00,76.84,77.0,76.75,76.97,11532.0,76.84,77.0,76.75,76.97,11532.0
2025-04-09 12:50:00,77.01,77.12,76.87,77.12,10932.0,77.01,77.12,76.87,77.12,10932.0
2025-04-09 12:55:00,77.12,77.37,77.07,77.07,12893.0,77.12,77.37,77.07,77.07,12893.0
2025-04-09 13:00:00,77.03,77.93,77.03,77.91,10313.0,77.03,77.93,77.03,77.91,10313.0
2025-04-09 13:05:00,77.91,78.14,77.54,77.72,72156.0,77.91,78.14,77.54,77.72,72156.0
2025-04-09 13:10:00,77.56,78.29,77.47,78.2,217811.0,77.56,78.29,77.47,78.2,217811.0
2025-04-09 13:15:00,78.2,79.27,76.71,79.27,52959.0,78.2,79.27,76.71,79.27,52959.0
2025-04-09 13:20:00,79.11,81.64,78.71,81.47,59055.0,79.11,81.64,78.71,81.47,59055.0
2025-04-09 13:25:00,81.47,83.77,81.47,82.55,93338.0,81.47,83.77,81.47,82.55,93338.0
2025-04-09 13:30:00,82.63,84.3,82.32,84.21,89202.0,82.63,84.3,82.32,84.21,89202.0
2025-04-09 13:35:00,84.35,85.57,83.1,83.1,223377.0,84.35,85.57,83.1,83.1,223377.0
2025-04-09 13:40:00,82.87,83.41,82.54,82.96,32971.0,82.87,83.41,82.54,82.96,32971.0
2025-04-09 13:45:00,82.88,84.29,82.77,83.94,15192.0,82.88,84.29,82.77,83.94,15192.0
2025-04-09 13:50:00,83.97,84.18,83.33,84.06,25350.0,83.97,84.18,83.33,84.06,25350.0
2025-04-09 13:55:00,84.03,85.27,83.82,85.05,60751.0,84.03,85.27,83.82,85.05,60751.0
2025-04-09 14:00:00,85.11,85.91,85.01,85.72,31213.0,85.11,85.91,85.01,85.72,31213.0
2025-04-09 14:05:00,85.72,85.79,84.43,85.09,25063.0,85.72,85.79,84.43,85.09,25063.0
2025-04-09 14:10:00,85.04,86.06,84.93,85.39,51559.0,85.04,86.06,84.93,85.39,51559.0
2025-04-09 14:15:00,85.42,86.15,85.12,85.59,46972.0,85.42,86.15,85.12,85.59,46972.0
2025-04-09 14:20:00,85.59,87.0,85.45,86.88,59150.0,85.59,87.0,85.45,86.88,59150.0
2025-04-09 14:25:00,86.65,87.37,86.46,87.0,39646.0,86.65,87.37,86.46,87.0,39646.0
2025-04-09 14:30:00,87.16,87.46,86.71,86.92,103872.0,87.16,87.46,86.71,86.92,103872.0
2025-04-09 14:35:00,86.93,87.08,86.47,86.95,23282.0,86.93,87.08,86.47,86.95,23282.0
2025-04-09 14:40:00,86.88,86.88,85.55,85.65,20349.0,86.88,86.88,85.55,85.65,20349.0
2025-04-09 14:45:00,85.66,86.03,85.25,85.81,46424.0,85.66,86.03,85.25,85.81,46424.0
2025-04-09 14:50:00,85.81,86.12,85.23,85.23,31022.0,85.81,86.12,85.23,85.23,31022.0
2025-04-09 14:55:00,85.23,85.23,84.24,84.26,22567.0,85.23,85.23,84.24,84.26,22567.0
2025-04-09 15:00:00,84.25,84.9,84.07,84.9,18536.0,84.25,84.9,84.07,84.9,18536.0
2025-04-09 15:05:00,84.97,85.16,84.41,84.91,25730.0,84.97,85.16,84.41,84.91,25730.0
2025-04-09 15:10:00,85.04,85.68,84.86,85.68,19875.0,85.04,85.68,84.86,85.68,19875.0
2025-04-09 15:15:00,85.67,86.06,85.36,86.03,26152.0,85.67,86.06,85.36,86.03,26152.0
2025-04-09 15:20:00,86.04,86.52,86.03,86.25,41284.0,86.04,86.52,86.03,86.25,41284.0
2025-04-09 15:25:00,86.2,86.63,86.12,86.39,46230.0,86.2,86.63,86.12,86.39,46230.0
2025-04-09 15:30:00,86.39,86.61,86.03,86.25,33024.0,86.39,86.61,86.03,86.25,33024.0
2025-04-09 15:35:00,86.14,86.57,85.87,86.51,49527.0,86.14,86.57,85.87,86.51,49527.0
2025-04-09 15:40:00,86.41,86.48,86.02,86.37,42154.0,86.41,86.48,86.02,86.37,42154.0
2025-04-09 15:45:00,86.31,86.37,85.44,86.11,50715.0,86.31,86.37,85.44,86.11,50715.0
2025-04-09 15:50:00,86.17,86.43,86.05,86.16,103218.0,86.17,86.43,86.05,86.16,103218.0
2025-04-09 15:55:00,86.15,86.51,85.7,86.01,269315.0,86.15,86.51,85.7,86.01,269315.0
2025-04-10 09:30:00,83.14,83.74,82.9,83.73,25539.0,83.14,83.74,82.9,83.73,25539.0
2025-04-10 09:35:00,83.42,83.43,82.58,83.24,10101.0,83.42,83.43,82.58,83.24,10101.0
2025-04-10 09:40:00,82.92,82.95,82.5,82.84,14139.0,82.92,82.95,82.5,82.84,14139.0
2025-04-10 09:45:00,83.1,83.56,83.1,83.31,8340.0,83.1,83.56,83.1,83.31,8340.0
2025-04-10 09:50:00,83.27,83.49,82.75,82.87,11460.0,83.27,83.49,82.75,82.87,11460.0
2025-04-10 09:55:00,82.9,82.97,82.61,82.63,6597.0,82.9,82.97,82.61,82.63,6597.0
2025-04-10 10:00:00,82.63,82.77,82.02,82.36,11765.0,82.63,82.77,82.02,82.36,11765.0
2025-04-10 10:05:00,82.36,82.69,82.02,82.21,12052.0,82.36,82.69,82.02,82.21,12052.0
2025-04-10 10:10:00,82.21,82.3,81.83,82.1,9704.0,82.21,82.3,81.83,82.1,9704.0
2025-04-10 10:15:00,82.16,82.36,81.92,82.03,9291.0,82.16,82.36,81.92,82.03,9291.0
2025-04-10 10:20:00,82.03,82.83,82.02,82.83,9762.0,82.03,82.83,82.02,82.83,9762.0
2025-04-10 10:25:00,82.78,82.99,82.43,82.44,12156.0,82.78,82.99,82.43,82.44,12156.0
2025-04-10 10:30:00,82.4,83.09,82.39,83.09,20666.0,82.4,83.09,82.39,83.09,20666.0
2025-04-10 10:35:00,83.09,83.21,82.89,83.0,14214.0,83.09,83.21,82.89,83.0,14214.0
2025-04-10 10:40:00,83.0,83.34,82.89,82.89,9045.0,83.0,83.34,82.89,82.89,9045.0
2025-04-10 10:45:00,82.94,83.13,82.69,82.79,16146.0,82.94,83.13,82.69,82.79,16146.0
2025-04-10 10:50:00,82.8,82.92,82.71,82.76,19074.0,82.8,82.92,82.71,82.76,19074.0
2025-04-10 10:55:00,82.77,82.88,82.32,82.32,8420.0,82.77,82.88,82.32,82.32,8420.0
2025-04-10 11:00:00,82.32,82.45,82.23,82.39,12868.0,82.32,82.45,82.23,82.39,12868.0
2025-04-10 11:05:00,82.32,82.77,82.32,82.77,9061.0,82.32,82.77,82.32,82.77,9061.0
2025-04-10 11:10:00,82.73,82.78,82.45,82.5,13573.0,82.73,82.78,82.45,82.5,13573.0
2025-04-10 11:15:00,82.5,82.52,82.26,82.46,14782.0,82.5,82.52,82.26,82.46,14782.0
2025-04-10 11:20:00,82.41,82.41,82.0,82.14,11516.0,82.41,82.41,82.0,82.14,11516.0
2025-04-10 11:25:00,82.15,82.18,81.87,81.88,30905.0,82.15,82.18,81.87,81.88,30905.0
2025-04-10 11:30:00,81.9,81.98,81.58,81.77,27816.0,81.9,81.98,81.58,81.77,27816.0
2025-04-10 11:35:00,81.88,82.21,81.71,81.9,83439.0,81.88,82.21,81.71,81.9,83439.0
2025-04-10 11:40:00,81.93,82.16,81.81,81.83,17892.0,81.93,82.16,81.81,81.83,17892.0
2025-04-10 11:45:00,81.83,82.11,81.67,81.67,20024.0,81.83,82.11,81.67,81.67,20024.0
2025-04-10 11:50:00,81.67,81.86,81.26,81.85,17456.0,81.67,81.86,81.26,81.85,17456.0
2025-04-10 11:55:00,81.93,81.95,81.37,81.52,31070.0,81.93,81.95,81.37,81.52,31070.0
2025-04-10 12:00:00,81.62,82.01,81.24,81.27,35858.0,81.62,82.01,81.24,81.27,35858.0
2025-04-10 12:05:00,81.22,81.66,81.16,81.51,22500.0,81.22,81.66,81.16,81.51,22500.0
2025-04-10 12:10:00,81.44,81.52,80.92,81.05,18368.0,81.44,81.52,80.92,81.05,18368.0
2025-04-10 12:15:00,80.91,80.96,80.53,80.7,22142.0,80.91,80.96,80.53,80.7,22142.0
2025-04-10 12:20:00,80.61,80.74,80.05,80.5,43664.0,80.61,80.74,80.05,80.5,43664.0
2025-04-10 12:25:00,80.53,80.57,79.81,80.17,25938.0,80.53,80.57,79.81,80.17,25938.0
2025-04-10 12:30:00,80.22,81.34,80.21,81.34,23076.0,80.22,81.34,80.21,81.34,23076.0
2025-04-10 12:35:00,81.19,81.55,80.99,81.39,17040.0,81.19,81.55,80.99,81.39,17040.0
2025-04-10 12:40:00,81.22,81.45,81.03,81.21,10573.0,81.22,81.45,81.03,81.21,10573.0
2025-04-10 12:45:00,81.17,81.78,80.89,81.72,15001.0,81.17,81.78,80.89,81.72,15001.0
2025-04-10 12:50:00,81.69,81.9,81.37,81.54,24266.0,81.69,81.9,81.37,81.54,24266.0
2025-04-10 12:55:00,81.45,81.85,81.44,81.75,10911.0,81.45,81.85,81.44,81.75,10911.0
2025-04-10 13:00:00,81.75,82.47,81.51,82.06,22036.0,81.75,82.47,81.51,82.06,22036.0
2025-04-10 13:05:00,81.98,81.99,81.05,81.11,20751.0,81.98,81.99,81.05,81.11,20751.0
2025-04-10 13:10:00,81.06,81.1,80.2,80.34,14730.0,81.06,81.1,80.2,80.34,14730.0
2025-04-10 13:15:00,80.34,80.98,80.33,80.87,18699.0,80.34,80.98,80.33,80.87,18699.0
2025-04-10 13:20:00,80.87,80.93,80.34,80.78,21552.0,80.87,80.93,80.34,80.78,21552.0
2025-04-10 13:25:00,80.84,81.48,80.79,81.48,12479.0,80.84,81.48,80.79,81.48,12479.0
2025-04-10 13:30:00,81.41,81.84,81.24,81.62,26744.0,81.41,81.84,81.24,81.62,26744.0
2025-04-10 13:35:00,81.62,81.97,81.58,81.59,22533.0,81.62,81.97,81.58,81.59,22533.0
2025-04-10 13:40:00,81.58,82.23,81.5,82.12,10394.0,81.58,82.23,81.5,82.12,10394.0
2025-04-10 13:45:00,82.01,82.64,82.0,82.11,19311.0,82.01,82.64,82.0,82.11,19311.0
2025-04-10 13:50:00,82.2,82.5,81.9,82.44,13902.0,82.2,82.5,81.9,82.44,13902.0
2025-04-10 13:55:00,82.57,82.76,82.39,82.39,9777.0,82.57,82.76,82.39,82.39,9777.0
2025-04-10 14:00:00,82.39,82.94,82.26,82.83,10425.0,82.39,82.94,82.26,82.83,10425.0
2025-04-10 14:05:00,82.84,82.95,82.01,82.06,18460.0,82.84,82.95,82.01,82.06,18460.0
2025-04-10 14:10:00,82.06,82.15,81.6,81.7,15114.0,82.06,82.15,81.6,81.7,15114.0
2025-04-10 14:15:00,81.7,82.34,81.57,82.21,21102.0,81.7,82.34,81.57,82.21,21102.0
2025-04-10 14:20:00,82.19,83.06,82.19,82.75,23053.0,82.19,83.06,82.19,82.75,23053.0
2025-04-10 14:25:00,82.75,83.12,82.59,83.05,21536.0,82.75,83.12,82.59,83.05,21536.0
2025-04-10 14:30:00,83.07,83.39,82.91,82.91,28536.0,83.07,83.39,82.91,82.91,28536.0
2025-04-10 14:35:00,82.91,83.09,82.69,82.97,23744.0,82.91,83.09,82.69,82.97,23744.0
2025-04-10 14:40:00,83.04,83.37,82.88,83.28,13035.0,83.04,83.37,82.88,83.28,13035.0
2025-04-10 14:45:00,83.28,83.33,82.45,82.76,15618.0,83.28,83.33,82.45,82.76,15618.0
2025-04-10 14:50:00,82.84,83.07,82.47,82.49,23143.0,82.84,83.07,82.47,82.49,23143.0
2025-04-10 14:55:00,82.48,83.02,82.28,82.76,18784.0,82.48,83.02,82.28,82.76,18784.0
2025-04-10 15:00:00,82.71,83.33,82.5,83.15,20603.0,82.71,83.33,82.5,83.15,20603.0
2025-04-10 15:05:00,83.16,83.31,82.34,82.34,27132.0,83.16,83.31,82.34,82.34,27132.0
2025-04-10 15:10:00,82.25,82.61,82.22,82.34,14009.0,82.25,82.61,82.22,82.34,14009.0
2025-04-10 15:15:00,82.34,82.82,82.29,82.67,20213.0,82.34,82.82,82.29,82.67,20213.0
2025-04-10 15:20:00,82.73,82.97,82.37,82.45,17890.0,82.73,82.97,82.37,82.45,17890.0
2025-04-10 15:25:00,82.44,82.82,81.83,81.89,19594.0,82.44,82.82,81.83,81.89,19594.0
2025-04-10 15:30:00,81.96,82.47,81.93,82.33,30449.0,81.96,82.47,81.93,82.33,30449.0
2025-04-10 15:35:00,82.25,82.42,81.76,81.77,24278.0,82.25,82.42,81.76,81.77,24278.0
2025-04-10 15:40:00,81.76,81.9,81.02,81.34,52361.0,81.76,81.9,81.02,81.34,52361.0
2025-04-10 15:45:00,81.39,81.7,81.22,81.59,40912.0,81.39,81.7,81.22,81.59,40912.0
2025-04-10 15:50:00,81.47,82.44,81.47,82.17,100371.0,81.47,82.44,81.47,82.17,100371.0
2025-04-10 15:55:00,82.09,82.57,81.72,82.27,248254.0,82.09,82.57,81.72,82.27,248254.0
2025-04-11 09:30:00,81.78,82.75,81.1,81.1,43292.0,81.78,82.75,81.1,81.1,43292.0
2025-04-11 09:35:00,81.27,81.63,81.18,81.63,6815.0,81.27,81.63,81.18,81.63,6815.0
2025-04-11 09:40:00,81.63,82.37,81.63,81.81,8418.0,81.63,82.37,81.63,81.81,8418.0
2025-04-11 09:45:00,82.12,82.35,81.69,81.7,6658.0,82.12,82.35,81.69,81.7,6658.0
2025-04-11 09:50:00,81.8,82.32,81.55,82.3,10568.0,81.8,82.32,81.55,82.3,10568.0
2025-04-11 09:55:00,82.29,82.29,81.64,81.65,6861.0,82.29,82.29,81.64,81.65,6861.0
2025-04-11 10:00:00,81.6,81.69,80.9,81.35,21922.0,81.6,81.69,80.9,81.35,21922.0
2025-04-11 10:05:00,81.46,82.12,81.36,81.89,5550.0,81.46,82.12,81.36,81.89,5550.0
2025-04-11 10:10:00,81.89,82.01,81.44,81.8,14663.0,81.89,82.01,81.44,81.8,14663.0
2025-04-11 10:15:00,81.88,82.08,81.46,81.54,13661.0,81.88,82.08,81.46,81.54,13661.0
2025-04-11 10:20:00,81.26,81.33,80.78,81.0,9381.0,81.26,81.33,80.78,81.0,9381.0
2025-04-11 10:25:00,81.14,81.26,80.71,80.85,17372.0,81.14,81.26,80.71,80.85,17372.0
2025-04-11 10:30:00,80.77,81.2,80.69,81.12,9934.0,80.77,81.2,80.69,81.12,9934.0
2025-04-11 10:35:00,81.16,81.29,80.86,81.13,37505.0,81.16,81.29,80.86,81.13,37505.0
2025-04-11 10:40:00,81.11,81.86,80.92,81.78,14510.0,81.11,81.86,80.92,81.78,14510.0
2025-04-11 10:45:00,81.78,81.78,81.49,81.5,10625.0,81.78,81.78,81.49,81.5,10625.0
2025-04-11 10:50:00,81.5,81.55,81.25,81.37,9743.0,81.5,81.55,81.25,81.37,9743.0
2025-04-11 10:55:00,81.37,81.47,81.08,81.08,6762.0,81.37,81.47,81.08,81.08,6762.0
2025-04-11 11:00:00,81.15,82.05,81.1,81.18,16318.0,81.15,82.05,81.1,81.18,16318.0
2025-04-11 11:05:00,81.11,81.48,80.97,81.42,25070.0,81.11,81.48,80.97,81.42,25070.0
2025-04-11 11:10:00,81.42,81.54,81.16,81.36,31110.0,81.42,81.54,81.16,81.36,31110.0
2025-04-11 11:15:00,81.24,81.54,81.19,81.42,12627.0,81.24,81.54,81.19,81.42,12627.0
2025-04-11 11:20:00,81.42,81.63,81.28,81.36,20253.0,81.42,81.63,81.28,81.36,20253.0
2025-04-11 11:25:00,81.36,81.81,81.35,81.53,17841.0,81.36,81.81,81.35,81.53,17841.0
2025-04-11 11:30:00,81.56,81.67,81.37,81.56,7981.0,81.56,81.67,81.37,81.56,7981.0
2025-04-11 11:35:00,81.55,81.99,81.55,81.99,7394.0,81.55,81.99,81.55,81.99,7394.0
2025-04-11 11:40:00,82.0,82.01,81.68,81.86,15376.0,82.0,82.01,81.68,81.86,15376.0
2025-04-11 11:45:00,81.87,82.04,81.84,82.0,9675.0,81.87,82.04,81.84,82.0,9675.0
2025-04-11 11:50:00,81.94,82.05,81.77,81.88,8946.0,81.94,82.05,81.77,81.88,8946.0
2025-04-11 11:55:00,81.83,82.12,81.83,82.05,10844.0,81.83,82.12,81.83,82.05,10844.0
2025-04-11 12:00:00,82.11,82.13,81.95,82.09,6841.0,82.11,82.13,81.95,82.09,6841.0
2025-04-11 12:05:00,82.13,82.5,82.13,82.18,9902.0,82.13,82.5,82.13,82.18,9902.0
2025-04-11 12:10:00,82.19,82.27,81.96,81.97,9511.0,82.19,82.27,81.96,81.97,9511.0
2025-04-11 12:15:00,82.06,82.3,81.95,82.11,6772.0,82.06,82.3,81.95,82.11,6772.0
2025-04-11 12:20:00,82.13,82.16,81.97,81.99,7345.0,82.13,82.16,81.97,81.99,7345.0
2025-04-11 12:25:00,81.98,82.03,81.76,82.03,7671.0,81.98,82.03,81.76,82.03,7671.0
2025-04-11 12:30:00,82.02,82.51,81.96,82.42,8561.0,82.02,82.51,81.96,82.42,8561.0
2025-04-11 12:35:00,82.46,82.79,82.46,82.68,6452.0,82.46,82.79,82.46,82.68,6452.0
2025-04-11 12:40:00,82.72,82.95,82.6,82.92,6082.0,82.72,82.95,82.6,82.92,6082.0
2025-04-11 12:45:00,82.92,83.15,82.8,83.15,6106.0,82.92,83.15,82.8,83.15,6106.0
2025-04-11 12:50:00,83.15,83.18,83.0,83.12,12723.0,83.15,83.18,83.0,83.12,12723.0
2025-04-11 12:55:00,83.09,83.17,83.01,83.05,6446.0,83.09,83.17,83.01,83.05,6446.0
2025-04-11 13:00:00,83.09,83.13,82.77,83.02,7685.0,83.09,83.13,82.77,83.02,7685.0
2025-04-11 13:05:00,83.02,83.11,82.94,82.95,8135.0,83.02,83.11,82.94,82.95,8135.0
2025-04-11 13:10:00,82.95,82.96,82.8,82.82,8799.0,82.95,82.96,82.8,82.82,8799.0
2025-04-11 13:15:00,82.87,82.94,82.5,82.53,10730.0,82.87,82.94,82.5,82.53,10730.0
2025-04-11 13:20:00,82.49,82.91,82.41,82.67,12294.0,82.49,82.91,82.41,82.67,12294.0
2025-04-11 13:25:00,82.67,82.67,82.4,82.4,15294.0,82.67,82.67,82.4,82.4,15294.0
2025-04-11 13:30:00,82.42,82.59,82.29,82.39,15055.0,82.42,82.59,82.29,82.39,15055.0
2025-04-11 13:35:00,82.4,83.08,82.31,83.04,14543.0,82.4,83.08,82.31,83.04,14543.0
2025-04-11 13:40:00,83.13,83.59,83.05,83.57,15844.0,83.13,83.59,83.05,83.57,15844.0
2025-04-11 13:45:00,83.58,83.62,83.1,83.44,13759.0,83.58,83.62,83.1,83.44,13759.0
2025-04-11 13:50:00,83.42,83.65,83.3,83.59,11102.0,83.42,83.65,83.3,83.59,11102.0
2025-04-11 13:55:00,83.55,83.55,83.16,83.2,14497.0,83.55,83.55,83.16,83.2,14497.0
2025-04-11 14:00:00,83.25,83.26,83.01,83.21,15914.0,83.25,83.26,83.01,83.21,15914.0
2025-04-11 14:05:00,83.21,83.21,82.91,82.99,8697.0,83.21,83.21,82.91,82.99,8697.0
2025-04-11 14:10:00,82.99,83.17,82.86,83.05,8784.0,82.99,83.17,82.86,83.05,8784.0
2025-04-11 14:15:00,83.04,83.17,82.71,82.76,8940.0,83.04,83.17,82.71,82.76,8940.0
2025-04-11 14:20:00,82.71,82.84,82.61,82.76,11454.0,82.71,82.84,82.61,82.76,11454.0
2025-04-11 14:25:00,82.73,82.75,82.5,82.72,15148.0,82.73,82.75,82.5,82.72,15148.0
2025-04-11 14:30:00,82.72,82.8,82.6,82.68,9744.0,82.72,82.8,82.6,82.68,9744.0
2025-04-11 14:35:00,82.66,82.88,82.55,82.69,11902.0,82.66,82.88,82.55,82.69,11902.0
2025-04-11 14:40:00,82.7,82.8,82.59,82.67,12269.0,82.7,82.8,82.59,82.67,12269.0
2025-04-11 14:45:00,82.68,82.83,82.62,82.76,9065.0,82.68,82.83,82.62,82.76,9065.0
2025-04-11 14:50:00,82.69,82.69,82.33,82.57,18390.0,82.69,82.69,82.33,82.57,18390.0
2025-04-11 14:55:00,82.57,82.62,82.2,82.2,11993.0,82.57,82.62,82.2,82.2,11993.0
2025-04-11 15:00:00,82.19,82.65,82.19,82.51,18040.0,82.19,82.65,82.19,82.51,18040.0
2025-04-11 15:05:00,82.58,82.75,82.38,82.73,14498.0,82.58,82.75,82.38,82.73,14498.0
2025-04-11 15:10:00,82.73,82.79,82.62,82.73,12980.0,82.73,82.79,82.62,82.73,12980.0
2025-04-11 15:15:00,82.73,82.9,82.54,82.89,11260.0,82.73,82.9,82.54,82.89,11260.0
2025-04-11 15:20:00,82.94,82.97,82.79,82.95,13703.0,82.94,82.97,82.79,82.95,13703.0
2025-04-11 15:25:00,82.95,83.08,82.86,82.97,38642.0,82.95,83.08,82.86,82.97,38642.0
2025-04-11 15:30:00,82.98,83.13,82.71,83.08,25728.0,82.98,83.13,82.71,83.08,25728.0
2025-04-11 15:35:00,83.09,83.12,82.74,83.03,20212.0,83.09,83.12,82.74,83.03,20212.0
2025-04-11 15:40:00,83.03,83.08,82.83,82.94,30258.0,83.03,83.08,82.83,82.94,30258.0
2025-04-11 15:45:00,82.89,82.91,82.69,82.8,20681.0,82.89,82.91,82.69,82.8,20681.0
2025-04-11 15:50:00,82.85,82.91,82.48,82.54,45384.0,82.85,82.91,82.48,82.54,45384.0
2025-04-11 15:55:00,82.61,82.79,82.56,82.65,145120.0,82.61,82.79,82.56,82.65,145120.0
2025-04-14 09:30:00,85.13,85.13,83.84,83.85,27686.0,85.13,85.13,83.84,83.85,27686.0
2025-04-14 09:35:00,83.84,84.25,83.71,84.25,10193.0,83.84,84.25,83.71,84.25,10193.0
2025-04-14 09:40:00,83.9,84.0,83.61,83.94,5366.0,83.9,84.0,83.61,83.94,5366.0
2025-04-14 09:45:00,84.08,84.18,83.48,84.0,9499.0,84.08,84.18,83.48,84.0,9499.0
2025-04-14 09:50:00,84.24,84.35,83.99,84.06,4616.0,84.24,84.35,83.99,84.06,4616.0
2025-04-14 09:55:00,84.01,84.07,83.87,83.88,2116.0,84.01,84.07,83.87,83.88,2116.0
2025-04-14 10:00:00,83.95,84.32,83.76,84.16,10034.0,83.95,84.32,83.76,84.16,10034.0
2025-04-14 10:05:00,84.17,84.33,83.71,83.75,15010.0,84.17,84.33,83.71,83.75,15010.0
2025-04-14 10:10:00,83.76,83.76,83.54,83.58,24884.0,83.76,83.76,83.54,83.58,24884.0
2025-04-14 10:15:00,83.61,83.91,83.47,83.91,43541.0,83.61,83.91,83.47,83.91,43541.0
2025-04-14 10:20:00,83.94,84.03,83.77,83.87,17232.0,83.94,84.03,83.77,83.87,17232.0
2025-04-14 10:25:00,83.95,84.01,83.74,83.83,100150.0,83.95,84.01,83.74,83.83,100150.0
2025-04-14 10:30:00,83.77,83.98,83.64,83.83,7696.0,83.77,83.98,83.64,83.83,7696.0
2025-04-14 10:35:00,83.83,84.05,83.8,83.96,5721.0,83.83,84.05,83.8,83.96,5721.0
2025-04-14 10:40:00,83.93,84.03,83.82,83.85,7255.0,83.93,84.03,83.82,83.85,7255.0
2025-04-14 10:45:00,83.89,84.14,83.82,84.02,15568.0,83.89,84.14,83.82,84.02,15568.0
2025-04-14 10:50:00,84.08,84.3,83.93,84.3,8670.0,84.08,84.3,83.93,84.3,8670.0
2025-04-14 10:55:00,84.27,84.34,83.97,84.04,18197.0,84.27,84.34,83.97,84.04,18197.0
2025-04-14 11:00:00,84.03,84.15,83.73,83.84,7763.0,84.03,84.15,83.73,83.84,7763.0
2025-04-14 11:05:00,83.77,83.77,83.33,83.6,22039.0,83.77,83.77,83.33,83.6,22039.0
2025-04-14 11:10:00,83.48,83.55,83.25,83.31,12223.0,83.48,83.55,83.25,83.31,12223.0
2025-04-14 11:15:00,83.29,83.35,83.04,83.15,15545.0,83.29,83.35,83.04,83.15,15545.0
2025-04-14 11:20:00,83.15,83.3,83.05,83.12,14130.0,83.15,83.3,83.05,83.12,14130.0
2025-04-14 11:25:00,83.08,83.1,82.74,82.8,11128.0,83.08,83.1,82.74,82.8,11128.0
2025-04-14 11:30:00,82.86,83.18,82.74,83.15,11231.0,82.86,83.18,82.74,83.15,11231.0
2025-04-14 11:35:00,83.15,83.16,82.74,82.82,9635.0,83.15,83.16,82.74,82.82,9635.0
2025-04-14 11:40:00,82.84,82.84,82.57,82.77,11205.0,82.84,82.84,82.57,82.77,11205.0
2025-04-14 11:45:00,82.84,82.85,82.34,82.36,6110.0,82.84,82.85,82.34,82.36,6110.0
2025-04-14 11:50:00,82.36,82.36,82.04,82.17,7454.0,82.36,82.36,82.04,82.17,7454.0
2025-04-14 11:55:00,82.13,82.41,82.13,82.16,9681.0,82.13,82.41,82.13,82.16,9681.0
2025-04-14 12:00:00,82.16,82.4,82.05,82.25,11884.0,82.16,82.4,82.05,82.25,11884.0
2025-04-14 12:05:00,82.31,82.41,82.14,82.14,7107.0,82.31,82.41,82.14,82.14,7107.0
2025-04-14 12:10:00,82.15,82.36,81.9,82.2,8672.0,82.15,82.36,81.9,82.2,8672.0
2025-04-14 12:15:00,82.23,82.45,82.13,82.43,12493.0,82.23,82.45,82.13,82.43,12493.0
2025-04-14 12:20:00,82.48,82.57,82.28,82.39,10826.0,82.48,82.57,82.28,82.39,10826.0
2025-04-14 12:25:00,82.39,82.5,82.24,82.43,7577.0,82.39,82.5,82.24,82.43,7577.0
2025-04-14 12:30:00,82.44,82.7,82.34,82.67,6084.0,82.44,82.7,82.34,82.67,6084.0
2025-04-14 12:35:00,82.74,82.8,82.61,82.65,4201.0,82.74,82.8,82.61,82.65,4201.0
2025-04-14 12:40:00,82.68,82.7,82.57,82.62,3130.0,82.68,82.7,82.57,82.62,3130.0
2025-04-14 12:45:00,82.63,82.84,82.61,82.73,4155.0,82.63,82.84,82.61,82.73,4155.0
2025-04-14 12:50:00,82.69,82.71,82.5,82.7,9233.0,82.69,82.71,82.5,82.7,9233.0
2025-04-14 12:55:00,82.74,82.79,82.43,82.55,6165.0,82.74,82.79,82.43,82.55,6165.0
2025-04-14 13:00:00,82.54,83.42,82.54,82.81,13718.0,82.54,83.42,82.54,82.81,13718.0
2025-04-14 13:05:00,82.81,82.87,82.59,82.74,8322.0,82.81,82.87,82.59,82.74,8322.0
2025-04-14 13:10:00,82.79,82.89,82.7,82.81,3804.0,82.79,82.89,82.7,82.81,3804.0
2025-04-14 13:15:00,82.75,82.99,82.71,82.91,7778.0,82.75,82.99,82.71,82.91,7778.0
2025-04-14 13:20:00,82.94,83.21,82.93,83.15,5698.0,82.94,83.21,82.93,83.15,5698.0
2025-04-14 13:25:00,83.1,83.13,82.95,83.06,16377.0,83.1,83.13,82.95,83.06,16377.0
2025-04-14 13:30:00,83.02,83.32,82.96,83.04,28402.0,83.02,83.32,82.96,83.04,28402.0
2025-04-14 13:35:00,83.12,83.22,82.86,82.9,14731.0,83.12,83.22,82.86,82.9,14731.0
2025-04-14 13:40:00,82.94,83.09,82.83,82.86,10889.0,82.94,83.09,82.83,82.86,10889.0
2025-04-14 13:45:00,82.86,83.03,82.8,83.03,5753.0,82.86,83.03,82.8,83.03,5753.0
2025-04-14 13:50:00,83.01,83.23,82.96,83.07,19182.0,83.01,83.23,82.96,83.07,19182.0
2025-04-14 13:55:00,83.1,83.12,82.96,83.03,2600.0,83.1,83.12,82.96,83.03,2600.0
2025-04-14 14:00:00,83.03,83.2,82.98,83.14,4502.0,83.03,83.2,82.98,83.14,4502.0
2025-04-14 14:05:00,83.14,83.16,83.03,83.16,7022.0,83.14,83.16,83.03,83.16,7022.0
2025-04-14 14:10:00,83.12,83.19,82.98,82.98,11185.0,83.12,83.19,82.98,82.98,11185.0
2025-04-14 14:15:00,83.06,83.14,82.99,83.14,7142.0,83.06,83.14,82.99,83.14,7142.0
2025-04-14 14:20:00,83.09,83.28,83.08,83.22,5216.0,83.09,83.28,83.08,83.22,5216.0
2025-04-14 14:25:00,83.22,83.29,83.09,83.19,3053.0,83.22,83.29,83.09,83.19,3053.0
2025-04-14 14:30:00,83.09,83.23,83.09,83.21,6159.0,83.09,83.23,83.09,83.21,6159.0
2025-04-14 14:35:00,83.19,83.37,83.19,83.28,9015.0,83.19,83.37,83.19,83.28,9015.0
2025-04-14 14:40:00,83.31,83.44,83.25,83.44,23011.0,83.31,83.44,83.25,83.44,23011.0
2025-04-14 14:45:00,83.39,83.47,83.32,83.47,9614.0,83.39,83.47,83.32,83.47,9614.0
2025-04-14 14:50:00,83.5,83.54,83.39,83.54,5076.0,83.5,83.54,83.39,83.54,5076.0
2025-04-14 14:55:00,83.48,83.57,83.35,83.41,11063.0,83.48,83.57,83.35,83.41,11063.0
2025-04-14 15:00:00,83.45,83.56,83.45,83.52,4956.0,83.45,83.56,83.45,83.52,4956.0
2025-04-14 15:05:00,83.52,83.73,83.52,83.66,9016.0,83.52,83.73,83.52,83.66,9016.0
2025-04-14 15:10:00,83.63,83.77,83.6,83.76,10125.0,83.63,83.77,83.6,83.76,10125.0
2025-04-14 15:15:00,83.71,83.71,83.5,83.59,14334.0,83.71,83.71,83.5,83.59,14334.0
2025-04-14 15:20:00,83.59,83.9,83.51,83.81,13944.0,83.59,83.9,83.51,83.81,13944.0
2025-04-14 15:25:00,83.79,83.94,83.67,83.81,19632.0,83.79,83.94,83.67,83.81,19632.0
2025-04-14 15:30:00,83.84,83.94,83.57,83.94,21726.0,83.84,83.94,83.57,83.94,21726.0
2025-04-14 15:35:00,83.95,83.99,83.76,83.86,20475.0,83.95,83.99,83.76,83.86,20475.0
2025-04-14 15:40:00,83.85,83.94,83.76,83.9,20159.0,83.85,83.94,83.76,83.9,20159.0
2025-04-14 15:45:00,83.88,83.97,83.63,83.75,34943.0,83.88,83.97,83.63,83.75,34943.0
2025-04-14 15:50:00,83.7,83.76,83.42,83.45,80437.0,83.7,83.76,83.42,83.45,80437.0
2025-04-14 15:55:00,83.42,83.46,83.2,83.28,195182.0,83.42,83.46,83.2,83.28,195182.0
2025-04-15 09:30:00,82.51,83.62,82.41,83.12,34601.0,82.51,83.62,82.41,83.12,34601.0
2025-04-15 09:35:00,83.13,83.42,82.72,83.34,13815.0,83.13,83.42,82.72,83.34,13815.0
2025-04-15 09:40:00,83.39,83.57,83.32,83.49,6760.0,83.39,83.57,83.32,83.49,6760.0
2025-04-15 09:45:00,83.47,83.83,83.34,83.67,9070.0,83.47,83.83,83.34,83.67,9070.0
2025-04-15 09:50:00,83.67,83.77,83.61,83.77,3792.0,83.67,83.77,83.61,83.77,3792.0
2025-04-15 09:55:00,83.77,83.84,83.47,83.65,6963.0,83.77,83.84,83.47,83.65,6963.0
2025-04-15 10:00:00,83.51,83.9,83.49,83.86,6783.0,83.51,83.9,83.49,83.86,6783.0
2025-04-15 10:05:00,83.91,83.96,83.67,83.83,5731.0,83.91,83.96,83.67,83.83,5731.0
2025-04-15 10:10:00,83.86,83.97,83.5,83.58,12618.0,83.86,83.97,83.5,83.58,12618.0
2025-04-15 10:15:00,83.56,83.63,82.65,82.75,17221.0,83.56,83.63,82.65,82.75,17221.0
2025-04-15 10:20:00,82.75,82.98,82.54,82.62,13200.0,82.75,82.98,82.54,82.62,13200.0
2025-04-15 10:25:00,82.62,82.62,81.87,82.12,100102.0,82.62,82.62,81.87,82.12,100102.0
2025-04-15 10:30:00,82.22,82.49,82.18,82.29,19242.0,82.22,82.49,82.18,82.29,19242.0
2025-04-15 10:35:00,82.26,82.31,81.95,81.95,15972.0,82.26,82.31,81.95,81.95,15972.0
2025-04-15 10:40:00,81.98,82.45,81.87,82.41,7051.0,81.98,82.45,81.87,82.41,7051.0
2025-04-15 10:45:00,82.42,82.43,81.84,82.23,23117.0,82.42,82.43,81.84,82.23,23117.0
2025-04-15 10:50:00,82.34,82.43,82.21,82.34,5106.0,82.34,82.43,82.21,82.34,5106.0
2025-04-15 10:55:00,82.41,82.49,82.27,82.33,15909.0,82.41,82.49,82.27,82.33,15909.0
2025-04-15 11:00:00,82.23,82.58,82.23,82.47,25714.0,82.23,82.58,82.23,82.47,25714.0
2025-04-15 11:05:00,82.47,82.62,82.41,82.42,8815.0,82.47,82.62,82.41,82.42,8815.0
2025-04-15 11:10:00,82.42,82.6,82.32,82.6,14067.0,82.42,82.6,82.32,82.6,14067.0
2025-04-15 11:15:00,82.54,82.71,82.48,82.68,12218.0,82.54,82.71,82.48,82.68,12218.0
2025-04-15 11:20:00,82.64,82.72,82.6,82.68,7456.0,82.64,82.72,82.6,82.68,7456.0
2025-04-15 11:25:00,82.63,82.67,82.47,82.48,8709.0,82.63,82.67,82.47,82.48,8709.0
2025-04-15 11:30:00,82.5,82.8,82.48,82.51,8221.0,82.5,82.8,82.48,82.51,8221.0
2025-04-15 11:35:00,82.51,82.61,82.35,82.61,7898.0,82.51,82.61,82.35,82.61,7898.0
2025-04-15 11:40:00,82.51,82.59,82.51,82.55,3720.0,82.51,82.59,82.51,82.55,3720.0
2025-04-15 11:45:00,82.54,82.69,82.47,82.51,9986.0,82.54,82.69,82.47,82.51,9986.0
2025-04-15 11:50:00,82.51,82.67,82.41,82.64,9813.0,82.51,82.67,82.41,82.64,9813.0
2025-04-15 11:55:00,82.59,82.59,82.4,82.52,7251.0,82.59,82.59,82.4,82.52,7251.0
2025-04-15 12:00:00,82.56,82.82,82.56,82.75,5622.0,82.56,82.82,82.56,82.75,5622.0
2025-04-15 12:05:00,82.82,82.82,82.46,82.56,6654.0,82.82,82.82,82.46,82.56,6654.0
2025-04-15 12:10:00,82.56,82.77,82.56,82.7,7683.0,82.56,82.77,82.56,82.7,7683.0
2025-04-15 12:15:00,82.7,82.75,82.63,82.69,7674.0,82.7,82.75,82.63,82.69,7674.0
2025-04-15 12:20:00,82.74,82.74,82.54,82.61,11569.0,82.74,82.74,82.54,82.61,11569.0
2025-04-15 12:25:00,82.62,82.68,82.56,82.66,6662.0,82.62,82.68,82.56,82.66,6662.0
2025-04-15 12:30:00,82.51,82.62,82.4,82.4,9277.0,82.51,82.62,82.4,82.4,9277.0
2025-04-15 12:35:00,82.42,82.49,82.2,82.2,6794.0,82.42,82.49,82.2,82.2,6794.0
2025-04-15 12:40:00,82.2,82.46,82.19,82.45,5053.0,82.2,82.46,82.19,82.45,5053.0
2025-04-15 12:45:00,82.41,82.55,82.41,82.52,8483.0,82.41,82.55,82.41,82.52,8483.0
2025-04-15 12:50:00,82.6,82.6,82.26,82.28,7689.0,82.6,82.6,82.26,82.28,7689.0
2025-04-15 12:55:00,82.24,82.3,82.06,82.3,8864.0,82.24,82.3,82.06,82.3,8864.0
2025-04-15 13:00:00,82.2,82.32,82.05,82.27,6937.0,82.2,82.32,82.05,82.27,6937.0
2025-04-15 13:05:00,82.3,82.38,82.22,82.22,7920.0,82.3,82.38,82.22,82.22,7920.0
2025-04-15 13:10:00,82.26,82.31,82.14,82.27,5168.0,82.26,82.31,82.14,82.27,5168.0
2025-04-15 13:15:00,82.3,82.31,82.06,82.17,9109.0,82.3,82.31,82.06,82.17,9109.0
2025-04-15 13:20:00,82.17,82.22,81.95,82.16,8843.0,82.17,82.22,81.95,82.16,8843.0
2025-04-15 13:25:00,82.13,82.18,81.86,81.95,16528.0,82.13,82.18,81.86,81.95,16528.0
2025-04-15 13:30:00,81.9,82.11,81.89,82.05,11881.0,81.9,82.11,81.89,82.05,11881.0
2025-04-15 13:35:00,82.06,82.18,81.94,82.14,13298.0,82.06,82.18,81.94,82.14,13298.0
2025-04-15 13:40:00,82.16,82.25,82.08,82.08,21506.0,82.16,82.25,82.08,82.08,21506.0
2025-04-15 13:45:00,82.16,82.21,82.04,82.13,6340.0,82.16,82.21,82.04,82.13,6340.0
2025-04-15 13:50:00,82.13,82.21,81.86,81.86,6078.0,82.13,82.21,81.86,81.86,6078.0
2025-04-15 13:55:00,81.88,82.05,81.83,82.0,6880.0,81.88,82.05,81.83,82.0,6880.0
2025-04-15 14:00:00,81.91,82.01,81.84,81.95,13441.0,81.91,82.01,81.84,81.95,13441.0
2025-04-15 14:05:00,81.91,81.99,81.87,81.9,22527.0,81.91,81.99,81.87,81.9,22527.0
2025-04-15 14:10:00,81.9,81.97,81.82,81.82,4013.0,81.9,81.97,81.82,81.82,4013.0
2025-04-15 14:15:00,81.8,81.97,81.76,81.96,11418.0,81.8,81.97,81.76,81.96,11418.0
2025-04-15 14:20:00,81.88,82.0,81.84,81.94,11433.0,81.88,82.0,81.84,81.94,11433.0
2025-04-15 14:25:00,81.96,82.12,81.9,81.91,20946.0,81.96,82.12,81.9,81.91,20946.0
2025-04-15 14:30:00,81.96,82.11,81.96,82.1,11180.0,81.96,82.11,81.96,82.1,11180.0
2025-04-15 14:35:00,82.11,82.15,81.99,82.05,8280.0,82.11,82.15,81.99,82.05,8280.0
2025-04-15 14:40:00,82.02,82.25,82.02,82.25,8080.0,82.02,82.25,82.02,82.25,8080.0
2025-04-15 14:45:00,82.24,82.33,82.17,82.17,10309.0,82.24,82.33,82.17,82.17,10309.0
2025-04-15 14:50:00,82.17,82.31,82.17,82.23,12170.0,82.17,82.31,82.17,82.23,12170.0
2025-04-15 14:55:00,82.29,82.36,82.26,82.28,11384.0,82.29,82.36,82.26,82.28,11384.0
2025-04-15 15:00:00,82.25,82.38,82.25,82.34,25440.0,82.25,82.38,82.25,82.34,25440.0
2025-04-15 15:05:00,82.34,82.39,82.27,82.33,13803.0,82.34,82.39,82.27,82.33,13803.0
2025-04-15 15:10:00,82.33,82.4,82.27,82.29,22745.0,82.33,82.4,82.27,82.29,22745.0
2025-04-15 15:15:00,82.28,82.5,82.26,82.45,17877.0,82.28,82.5,82.26,82.45,17877.0
2025-04-15 15:20:00,82.45,82.48,82.33,82.35,17188.0,82.45,82.48,82.33,82.35,17188.0
2025-04-15 15:25:00,82.34,82.38,82.22,82.34,23656.0,82.34,82.38,82.22,82.34,23656.0
2025-04-15 15:30:00,82.37,82.42,82.27,82.27,21147.0,82.37,82.42,82.27,82.27,21147.0
2025-04-15 15:35:00,82.27,82.35,82.19,82.35,24235.0,82.27,82.35,82.19,82.35,24235.0
2025-04-15 15:40:00,82.33,82.39,82.27,82.31,15925.0,82.33,82.39,82.27,82.31,15925.0
2025-04-15 15:45:00,82.31,82.32,82.15,82.25,26612.0,82.31,82.32,82.15,82.25,26612.0
2025-04-15 15:50:00,82.23,82.35,82.15,82.19,46991.0,82.23,82.35,82.15,82.19,46991.0
2025-04-15 15:55:00,82.17,82.2,82.07,82.18,143744.0,82.17,82.2,82.07,82.18,143744.0
2025-04-16 09:30:00,80.68,81.61,80.39,81.12,33880.0,80.68,81.61,80.39,81.12,33880.0
2025-04-16 09:35:00,81.19,81.51,81.07,81.2,3941.0,81.19,81.51,81.07,81.2,3941.0
2025-04-16 09:40:00,81.17,81.36,81.08,81.34,1880.0,81.17,81.36,81.08,81.34,1880.0
2025-04-16 09:45:00,81.2,81.2,80.76,81.04,7792.0,81.2,81.2,80.76,81.04,7792.0
2025-04-16 09:50:00,81.03,81.15,80.89,80.94,6365.0,81.03,81.15,80.89,80.94,6365.0
2025-04-16 09:55:00,80.89,81.23,80.86,81.02,5898.0,80.89,81.23,80.86,81.02,5898.0
2025-04-16 10:00:00,80.96,81.35,80.92,81.34,7685.0,80.96,81.35,80.92,81.34,7685.0
2025-04-16 10:05:00,81.31,81.6,81.2,81.56,9695.0,81.31,81.6,81.2,81.56,9695.0
2025-04-16 10:10:00,81.4,81.44,81.18,81.18,4396.0,81.4,81.44,81.18,81.18,4396.0
2025-04-16 10:15:00,81.23,81.3,81.11,81.21,5707.0,81.23,81.3,81.11,81.21,5707.0
2025-04-16 10:20:00,81.19,81.37,81.14,81.33,1911.0,81.19,81.37,81.14,81.33,1911.0
2025-04-16 10:25:00,81.33,81.44,81.25,81.34,4974.0,81.33,81.44,81.25,81.34,4974.0
2025-04-16 10:30:00,81.32,81.4,81.22,81.33,4589.0,81.32,81.4,81.22,81.33,4589.0
2025-04-16 10:35:00,81.32,81.37,81.23,81.32,3902.0,81.32,81.37,81.23,81.32,3902.0
2025-04-16 10:40:00,81.42,81.58,81.41,81.58,5101.0,81.42,81.58,81.41,81.58,5101.0
2025-04-16 10:45:00,81.51,81.53,81.36,81.39,3003.0,81.51,81.53,81.36,81.39,3003.0
2025-04-16 10:50:00,81.39,81.52,81.39,81.52,3083.0,81.39,81.52,81.39,81.52,3083.0
2025-04-16 10:55:00,81.44,81.5,81.34,81.48,5940.0,81.44,81.5,81.34,81.48,5940.0
2025-04-16 11:00:00,81.5,81.67,81.49,81.61,4197.0,81.5,81.67,81.49,81.61,4197.0
2025-04-16 11:05:00,81.54,81.67,81.49,81.67,2876.0,81.54,81.67,81.49,81.67,2876.0
2025-04-16 11:10:00,81.72,81.76,81.62,81.73,4651.0,81.72,81.76,81.62,81.73,4651.0
2025-04-16 11:15:00,81.75,81.75,81.58,81.73,3419.0,81.75,81.75,81.58,81.73,3419.0
2025-04-16 11:20:00,81.73,82.1,81.73,82.06,2149.0,81.73,82.1,81.73,82.06,2149.0
2025-04-16 11:25:00,82.09,82.21,82.08,82.13,8475.0,82.09,82.21,82.08,82.13,8475.0
2025-04-16 11:30:00,82.17,82.2,82.05,82.2,6813.0,82.17,82.2,82.05,82.2,6813.0
2025-04-16 11:35:00,82.2,82.21,82.1,82.14,4017.0,82.2,82.21,82.1,82.14,4017.0
2025-04-16 11:40:00,82.07,82.07,81.89,81.9,6153.0,82.07,82.07,81.89,81.9,6153.0
2025-04-16 11:45:00,81.91,81.95,81.81,81.91,3648.0,81.91,81.95,81.81,81.91,3648.0
2025-04-16 11:50:00,81.91,82.09,81.81,81.94,47001.0,81.91,82.09,81.81,81.94,47001.0
2025-04-16 11:55:00,81.97,81.97,81.81,81.84,2864.0,81.97,81.97,81.81,81.84,2864.0
2025-04-16 12:00:00,81.84,81.98,81.83,81.98,2000.0,81.84,81.98,81.83,81.98,2000.0
2025-04-16 12:05:00,81.95,81.95,81.81,81.91,4448.0,81.95,81.95,81.81,81.91,4448.0
2025-04-16 12:10:00,81.85,81.89,81.76,81.84,3251.0,81.85,81.89,81.76,81.84,3251.0
2025-04-16 12:15:00,81.84,81.89,81.83,81.89,2605.0,81.84,81.89,81.83,81.89,2605.0
2025-04-16 12:20:00,81.88,81.98,81.85,81.95,5371.0,81.88,81.98,81.85,81.95,5371.0
2025-04-16 12:25:00,81.95,82.03,81.9,81.92,4809.0,81.95,82.03,81.9,81.92,4809.0
2025-04-16 12:30:00,81.92,82.03,81.87,82.01,6849.0,81.92,82.03,81.87,82.01,6849.0
2025-04-16 12:35:00,82.07,82.07,81.8,81.82,5774.0,82.07,82.07,81.8,81.82,5774.0
2025-04-16 12:40:00,81.8,81.91,81.73,81.86,6269.0,81.8,81.91,81.73,81.86,6269.0
2025-04-16 12:45:00,81.9,81.9,81.69,81.73,6811.0,81.9,81.9,81.69,81.73,6811.0
2025-04-16 12:50:00,81.69,81.79,81.68,81.73,5758.0,81.69,81.79,81.68,81.73,5758.0
2025-04-16 12:55:00,81.75,81.75,81.65,81.67,1877.0,81.75,81.75,81.65,81.67,1877.0
2025-04-16 13:00:00,81.64,81.76,81.53,81.72,14370.0,81.64,81.76,81.53,81.72,14370.0
2025-04-16 13:05:00,81.65,81.81,81.65,81.69,6295.0,81.65,81.81,81.65,81.69,6295.0
2025-04-16 13:10:00,81.66,81.79,81.58,81.7,8119.0,81.66,81.79,81.58,81.7,8119.0
2025-04-16 13:15:00,81.69,81.97,81.69,81.97,4966.0,81.69,81.97,81.69,81.97,4966.0
2025-04-16 13:20:00,82.0,82.0,81.81,81.86,9937.0,82.0,82.0,81.81,81.86,9937.0
2025-04-16 13:25:00,81.87,82.05,81.85,82.03,5787.0,81.87,82.05,81.85,82.03,5787.0
2025-04-16 13:30:00,81.95,82.0,81.52,81.55,16124.0,81.95,82.0,81.52,81.55,16124.0
2025-04-16 13:35:00,81.63,81.69,81.43,81.43,10967.0,81.63,81.69,81.43,81.43,10967.0
2025-04-16 13:40:00,81.39,81.42,81.28,81.32,7252.0,81.39,81.42,81.28,81.32,7252.0
2025-04-16 13:45:00,81.23,81.23,80.96,81.05,6844.0,81.23,81.23,80.96,81.05,6844.0
2025-04-16 13:50:00,81.06,81.21,80.99,81.04,15033.0,81.06,81.21,80.99,81.04,15033.0
2025-04-16 13:55:00,81.09,81.1,80.72,80.83,4279.0,81.09,81.1,80.72,80.83,4279.0
2025-04-16 14:00:00,80.83,81.17,80.8,81.04,9256.0,80.83,81.17,80.8,81.04,9256.0
2025-04-16 14:05:00,81.05,81.12,80.96,81.07,20786.0,81.05,81.12,80.96,81.07,20786.0
2025-04-16 14:10:00,81.12,81.24,81.07,81.23,7186.0,81.12,81.24,81.07,81.23,7186.0
2025-04-16 14:15:00,81.23,81.24,81.1,81.19,7927.0,81.23,81.24,81.1,81.19,7927.0
2025-04-16 14:20:00,81.14,81.36,81.06,81.34,6275.0,81.14,81.36,81.06,81.34,6275.0
2025-04-16 14:25:00,81.33,81.46,81.18,81.27,9076.0,81.33,81.46,81.18,81.27,9076.0
2025-04-16 14:30:00,81.28,81.28,81.14,81.17,6615.0,81.28,81.28,81.14,81.17,6615.0
2025-04-16 14:35:00,81.17,81.21,80.99,80.99,7302.0,81.17,81.21,80.99,80.99,7302.0
2025-04-16 14:40:00,81.02,81.04,80.86,80.9,8042.0,81.02,81.04,80.86,80.9,8042.0
2025-04-16 14:45:00,80.9,80.99,80.83,80.86,7642.0,80.9,80.99,80.83,80.86,7642.0
2025-04-16 14:50:00,80.87,80.87,80.73,80.75,8397.0,80.87,80.87,80.73,80.75,8397.0
2025-04-16 14:55:00,80.77,80.82,80.54,80.57,7565.0,80.77,80.82,80.54,80.57,7565.0
2025-04-16 15:00:00,80.59,80.69,80.43,80.49,7654.0,80.59,80.69,80.43,80.49,7654.0
2025-04-16 15:05:00,80.5,80.58,80.35,80.36,6782.0,80.5,80.58,80.35,80.36,6782.0
2025-04-16 15:10:00,80.38,80.56,80.22,80.49,12936.0,80.38,80.56,80.22,80.49,12936.0
2025-04-16 15:15:00,80.48,80.55,80.33,80.33,6288.0,80.48,80.55,80.33,80.33,6288.0
2025-04-16 15:20:00,80.33,80.47,80.31,80.33,6322.0,80.33,80.47,80.31,80.33,6322.0
2025-04-16 15:25:00,80.3,80.38,80.25,80.33,10878.0,80.3,80.38,80.25,80.33,10878.0
2025-04-16 15:30:00,80.35,80.63,80.35,80.63,11855.0,80.35,80.63,80.35,80.63,11855.0
2025-04-16 15:35:00,80.63,80.69,80.49,80.59,14887.0,80.63,80.69,80.49,80.59,14887.0
2025-04-16 15:40:00,80.62,80.81,80.56,80.7,14153.0,80.62,80.81,80.56,80.7,14153.0
2025-04-16 15:45:00,80.7,80.84,80.66,80.82,14531.0,80.7,80.84,80.66,80.82,14531.0
2025-04-16 15:50:00,80.85,81.4,80.84,81.4,39340.0,80.85,81.4,80.84,81.4,39340.0
2025-04-16 15:55:00,81.4,81.47,81.12,81.36,133603.0,81.4,81.47,81.12,81.36,133603.0
2025-04-17 09:30:00,82.7,82.71,81.66,82.28,67121.0,82.7,82.71,81.66,82.28,67121.0
2025-04-17 09:35:00,82.23,82.35,81.79,82.3,17141.0,82.23,82.35,81.79,82.3,17141.0
2025-04-17 09:40:00,82.29,82.76,82.07,82.13,6676.0,82.29,82.76,82.07,82.13,6676.0
2025-04-17 09:45:00,82.14,82.37,81.98,82.37,2110.0,82.14,82.37,81.98,82.37,2110.0
2025-04-17 09:50:00,82.36,82.82,82.36,82.75,10226.0,82.36,82.82,82.36,82.75,10226.0
2025-04-17 09:55:00,82.76,82.79,82.42,82.63,20515.0,82.76,82.79,82.42,82.63,20515.0
2025-04-17 10:00:00,82.63,82.7,82.4,82.4,27640.0,82.63,82.7,82.4,82.4,27640.0
2025-04-17 10:05:00,82.45,82.65,82.39,82.56,6730.0,82.45,82.65,82.39,82.56,6730.0
2025-04-17 10:10:00,82.57,82.57,82.23,82.23,7096.0,82.57,82.57,82.23,82.23,7096.0
2025-04-17 10:15:00,82.27,82.27,82.03,82.22,6197.0,82.27,82.27,82.03,82.22,6197.0
2025-04-17 10:20:00,82.17,82.37,82.1,82.1,8170.0,82.17,82.37,82.1,82.1,8170.0
2025-04-17 10:25:00,82.03,82.21,81.85,81.85,5566.0,82.03,82.21,81.85,81.85,5566.0
2025-04-17 10:30:00,81.94,82.04,81.83,82.0,4380.0,81.94,82.04,81.83,82.0,4380.0
2025-04-17 10:35:00,82.0,82.04,81.73,81.82,4830.0,82.0,82.04,81.73,81.82,4830.0
2025-04-17 10:40:00,81.82,82.24,81.82,82.19,4203.0,81.82,82.24,81.82,82.19,4203.0
2025-04-17 10:45:00,82.19,82.27,82.12,82.12,2903.0,82.19,82.27,82.12,82.12,2903.0
2025-04-17 10:50:00,82.16,82.22,82.01,82.11,4571.0,82.16,82.22,82.01,82.11,4571.0
2025-04-17 10:55:00,82.05,82.08,81.94,81.97,7219.0,82.05,82.08,81.94,81.97,7219.0
2025-04-17 11:00:00,81.95,82.04,81.92,81.99,2284.0,81.95,82.04,81.92,81.99,2284.0
2025-04-17 11:05:00,82.0,82.46,81.98,82.34,7081.0,82.0,82.46,81.98,82.34,7081.0
2025-04-17 11:10:00,82.26,82.39,82.26,82.34,7477.0,82.26,82.39,82.26,82.34,7477.0
2025-04-17 11:15:00,82.26,82.58,82.22,82.51,8362.0,82.26,82.58,82.22,82.51,8362.0
2025-04-17 11:20:00,82.54,82.54,82.27,82.36,4721.0,82.54,82.54,82.27,82.36,4721.0
2025-04-17 11:25:00,82.36,82.4,82.14,82.16,5996.0,82.36,82.4,82.14,82.16,5996.0
2025-04-17 11:30:00,82.24,82.4,82.24,82.39,2219.0,82.24,82.4,82.24,82.39,2219.0
2025-04-17 11:35:00,82.32,82.45,82.14,82.32,6995.0,82.32,82.45,82.14,82.32,6995.0
2025-04-17 11:40:00,82.36,82.36,82.12,82.22,2336.0,82.36,82.36,82.12,82.22,2336.0
2025-04-17 11:45:00,82.19,82.23,82.07,82.07,2300.0,82.19,82.23,82.07,82.07,2300.0
2025-04-17 11:50:00,82.06,82.27,82.05,82.06,3696.0,82.06,82.27,82.05,82.06,3696.0
2025-04-17 11:55:00,82.11,82.27,82.06,82.11,3248.0,82.11,82.27,82.06,82.11,3248.0
2025-04-17 12:00:00,82.11,82.5,81.98,81.98,5505.0,82.11,82.5,81.98,81.98,5505.0
2025-04-17 12:05:00,81.93,82.42,81.93,82.2,7150.0,81.93,82.42,81.93,82.2,7150.0
2025-04-17 12:10:00,82.16,82.2,81.88,82.03,12444.0,82.16,82.2,81.88,82.03,12444.0
2025-04-17 12:15:00,82.1,82.37,82.01,82.33,12137.0,82.1,82.37,82.01,82.33,12137.0
2025-04-17 12:20:00,82.34,82.52,82.26,82.43,15568.0,82.34,82.52,82.26,82.43,15568.0
2025-04-17 12:25:00,82.43,82.65,82.4,82.54,11084.0,82.43,82.65,82.4,82.54,11084.0
2025-04-17 12:30:00,82.53,82.71,82.43,82.65,7252.0,82.53,82.71,82.43,82.65,7252.0
2025-04-17 12:35:00,82.67,82.72,82.53,82.56,6259.0,82.67,82.72,82.53,82.56,6259.0
2025-04-17 12:40:00,82.55,82.6,82.36,82.45,7347.0,82.55,82.6,82.36,82.45,7347.0
2025-04-17 12:45:00,82.43,82.7,82.39,82.58,7846.0,82.43,82.7,82.39,82.58,7846.0
2025-04-17 12:50:00,82.62,82.75,82.6,82.65,5729.0,82.62,82.75,82.6,82.65,5729.0
2025-04-17 12:55:00,82.69,82.77,82.62,82.63,7462.0,82.69,82.77,82.62,82.63,7462.0
2025-04-17 13:00:00,82.65,82.77,82.65,82.74,8070.0,82.65,82.77,82.65,82.74,8070.0
2025-04-17 13:05:00,82.71,82.74,82.65,82.72,8551.0,82.71,82.74,82.65,82.72,8551.0
2025-04-17 13:10:00,82.68,82.68,82.56,82.66,10018.0,82.68,82.68,82.56,82.66,10018.0
2025-04-17 13:15:00,82.59,82.62,82.48,82.56,13323.0,82.59,82.62,82.48,82.56,13323.0
2025-04-17 13:20:00,82.56,82.56,82.41,82.53,7624.0,82.56,82.56,82.41,82.53,7624.0
2025-04-17 13:25:00,82.53,82.64,82.46,82.48,14953.0,82.53,82.64,82.46,82.48,14953.0
2025-04-17 13:30:00,82.51,82.85,82.48,82.79,12858.0,82.51,82.85,82.48,82.79,12858.0
2025-04-17 13:35:00,82.77,82.77,82.67,82.75,6243.0,82.77,82.77,82.67,82.75,6243.0
2025-04-17 13:40:00,82.76,82.77,82.53,82.7,6360.0,82.76,82.77,82.53,82.7,6360.0
2025-04-17 13:45:00,82.7,82.91,82.68,82.77,4949.0,82.7,82.91,82.68,82.77,4949.0
2025-04-17 13:50:00,82.79,83.01,82.78,83.0,5929.0,82.79,83.01,82.78,83.0,5929.0
2025-04-17 13:55:00,83.02,83.13,82.93,82.93,11957.0,83.02,83.13,82.93,82.93,11957.0
2025-04-17 14:00:00,82.91,82.92,82.8,82.91,20100.0,82.91,82.92,82.8,82.91,20100.0
2025-04-17 14:05:00,82.94,83.05,82.93,83.0,14252.0,82.94,83.05,82.93,83.0,14252.0
2025-04-17 14:10:00,83.01,83.05,82.87,82.91,14035.0,83.01,83.05,82.87,82.91,14035.0
2025-04-17 14:15:00,82.91,83.13,82.88,83.13,10806.0,82.91,83.13,82.88,83.13,10806.0
2025-04-17 14:20:00,83.13,83.26,83.09,83.19,11014.0,83.13,83.26,83.09,83.19,11014.0
2025-04-17 14:25:00,83.15,83.19,82.99,83.06,6816.0,83.15,83.19,82.99,83.06,6816.0
2025-04-17 14:30:00,83.05,83.25,83.04,83.17,6030.0,83.05,83.25,83.04,83.17,6030.0
2025-04-17 14:35:00,83.15,83.26,83.14,83.23,8555.0,83.15,83.26,83.14,83.23,8555.0
2025-04-17 14:40:00,83.23,83.24,83.11,83.23,15182.0,83.23,83.24,83.11,83.23,15182.0
2025-04-17 14:45:00,83.26,83.33,83.06,83.13,16769.0,83.26,83.33,83.06,83.13,16769.0
2025-04-17 14:50:00,83.1,83.31,83.02,83.11,6346.0,83.1,83.31,83.02,83.11,6346.0
2025-04-17 14:55:00,83.09,83.24,83.06,83.08,12287.0,83.09,83.24,83.06,83.08,12287.0
2025-04-17 15:00:00,83.06,83.15,82.96,83.06,7928.0,83.06,83.15,82.96,83.06,7928.0
2025-04-17 15:05:00,83.06,83.08,82.97,83.02,7229.0,83.06,83.08,82.97,83.02,7229.0
2025-04-17 15:10:00,82.97,82.97,82.8,82.86,5728.0,82.97,82.97,82.8,82.86,5728.0
2025-04-17 15:15:00,82.84,82.88,82.73,82.85,5678.0,82.84,82.88,82.73,82.85,5678.0
2025-04-17 15:20:00,82.81,82.92,82.58,82.83,8801.0,82.81,82.92,82.58,82.83,8801.0
2025-04-17 15:25:00,82.79,82.92,82.71,82.74,6951.0,82.79,82.92,82.71,82.74,6951.0
2025-04-17 15:30:00,82.73,82.94,82.72,82.89,9900.0,82.73,82.94,82.72,82.89,9900.0
2025-04-17 15:35:00,82.89,82.95,82.79,82.8,11894.0,82.89,82.95,82.79,82.8,11894.0
2025-04-17 15:40:00,82.79,82.95,82.69,82.88,17824.0,82.79,82.95,82.69,82.88,17824.0
2025-04-17 15:45:00,82.9,82.9,82.58,82.62,18354.0,82.9,82.9,82.58,82.62,18354.0
2025-04-17 15:50:00,82.58,82.67,82.44,82.57,25356.0,82.58,82.67,82.44,82.57,25356.0
2025-04-17 15:55:00,82.53,82.68,82.46,82.68,66468.0,82.53,82.68,82.46,82.68,66468.0
2025-04-21 09:30:00,81.37,81.87,81.26,81.87,22480.0,81.37,81.87,81.26,81.87,22480.0
2025-04-21 09:35:00,82.04,82.2,81.33,82.12,11681.0,82.04,82.2,81.33,82.12,11681.0
2025-04-21 09:40:00,82.04,82.07,81.91,81.92,1546.0,82.04,82.07,81.91,81.92,1546.0
2025-04-21 09:45:00,81.99,82.08,81.81,81.82,7576.0,81.99,82.08,81.81,81.82,7576.0
2025-04-21 09:50:00,81.97,82.02,81.76,81.97,7732.0,81.97,82.02,81.76,81.97,7732.0
2025-04-21 09:55:00,82.04,82.05,81.71,81.78,2444.0,82.04,82.05,81.71,81.78,2444.0
2025-04-21 10:00:00,81.79,82.05,81.68,81.93,4997.0,81.79,82.05,81.68,81.93,4997.0
2025-04-21 10:05:00,82.07,82.1,81.85,81.85,4072.0,82.07,82.1,81.85,81.85,4072.0
2025-04-21 10:10:00,81.84,82.05,81.82,81.94,7140.0,81.84,82.05,81.82,81.94,7140.0
2025-04-21 10:15:00,81.93,81.99,81.68,81.76,6535.0,81.93,81.99,81.68,81.76,6535.0
2025-04-21 10:20:00,81.8,81.81,81.64,81.67,2883.0,81.8,81.81,81.64,81.67,2883.0
2025-04-21 10:25:00,81.68,81.76,81.49,81.6,5963.0,81.68,81.76,81.49,81.6,5963.0
2025-04-21 10:30:00,81.6,81.6,81.28,81.35,1995.0,81.6,81.6,81.28,81.35,1995.0
2025-04-21 10:35:00,81.31,81.49,81.31,81.47,3603.0,81.31,81.49,81.31,81.47,3603.0
2025-04-21 10:40:00,81.46,81.61,81.43,81.43,6152.0,81.46,81.61,81.43,81.43,6152.0
2025-04-21 10:45:00,81.27,81.36,81.23,81.23,3479.0,81.27,81.36,81.23,81.23,3479.0
2025-04-21 10:50:00,81.18,81.24,81.11,81.2,3560.0,81.18,81.24,81.11,81.2,3560.0
2025-04-21 10:55:00,81.22,81.23,81.1,81.11,3101.0,81.22,81.23,81.1,81.11,3101.0
2025-04-21 11:00:00,81.18,81.23,80.93,80.97,3273.0,81.18,81.23,80.93,80.97,3273.0
2025-04-21 11:05:00,81.03,81.12,80.95,81.1,2687.0,81.03,81.12,80.95,81.1,2687.0
2025-04-21 11:10:00,81.07,81.09,80.91,80.91,8766.0,81.07,81.09,80.91,80.91,8766.0
2025-04-21 11:15:00,80.96,81.22,80.91,81.13,5047.0,80.96,81.22,80.91,81.13,5047.0
2025-04-21 11:20:00,81.29,81.29,80.98,81.08,2894.0,81.29,81.29,80.98,81.08,2894.0
2025-04-21 11:25:00,81.03,81.17,80.9,80.94,7885.0,81.03,81.17,80.9,80.94,7885.0
2025-04-21 11:30:00,80.92,80.97,80.72,80.88,3839.0,80.92,80.97,80.72,80.88,3839.0
2025-04-21 11:35:00,80.79,80.83,80.73,80.76,4449.0,80.79,80.83,80.73,80.76,4449.0
2025-04-21 11:40:00,80.77,80.88,80.77,80.81,2920.0,80.77,80.88,80.77,80.81,2920.0
2025-04-21 11:45:00,80.81,80.83,80.7,80.83,2130.0,80.81,80.83,80.7,80.83,2130.0
2025-04-21 11:50:00,80.78,80.84,80.75,80.78,2266.0,80.78,80.84,80.75,80.78,2266.0
2025-04-21 11:55:00,80.83,80.86,80.72,80.8,5129.0,80.83,80.86,80.72,80.8,5129.0
2025-04-21 12:00:00,80.83,80.9,80.8,80.9,2500.0,80.83,80.9,80.8,80.9,2500.0
2025-04-21 12:05:00,80.82,80.97,80.82,80.96,4220.0,80.82,80.97,80.82,80.96,4220.0
2025-04-21 12:10:00,80.95,81.07,80.95,81.07,2475.0,80.95,81.07,80.95,81.07,2475.0
2025-04-21 12:15:00,81.07,81.15,81.04,81.13,4946.0,81.07,81.15,81.04,81.13,4946.0
2025-04-21 12:20:00,81.17,81.24,81.14,81.15,5597.0,81.17,81.24,81.14,81.15,5597.0
2025-04-21 12:25:00,81.17,81.2,81.06,81.12,2916.0,81.17,81.2,81.06,81.12,2916.0
2025-04-21 12:30:00,81.16,81.23,81.14,81.2,1500.0,81.16,81.23,81.14,81.2,1500.0
2025-04-21 12:35:00,81.2,81.29,81.14,81.29,3752.0,81.2,81.29,81.14,81.29,3752.0
2025-04-21 12:40:00,81.32,81.32,81.22,81.23,2476.0,81.32,81.32,81.22,81.23,2476.0
2025-04-21 12:45:00,81.2,81.24,81.16,81.2,4306.0,81.2,81.24,81.16,81.2,4306.0
2025-04-21 12:50:00,81.17,81.17,81.11,81.14,6269.0,81.17,81.17,81.11,81.14,6269.0
2025-04-21 12:55:00,81.12,81.12,80.87,80.9,18665.0,81.12,81.12,80.87,80.9,18665.0
2025-04-21 13:00:00,80.9,81.01,80.87,80.9,13946.0,80.9,81.01,80.87,80.9,13946.0
2025-04-21 13:05:00,80.92,80.95,80.71,80.76,12207.0,80.92,80.95,80.71,80.76,12207.0
2025-04-21 13:10:00,80.75,80.79,80.71,80.77,2653.0,80.75,80.79,80.71,80.77,2653.0
2025-04-21 13:15:00,80.77,80.78,80.64,80.75,6142.0,80.77,80.78,80.64,80.75,6142.0
2025-04-21 13:20:00,80.78,80.94,80.75,80.84,6300.0,80.78,80.94,80.75,80.84,6300.0
2025-04-21 13:25:00,80.81,80.92,80.79,80.88,4839.0,80.81,80.92,80.79,80.88,4839.0
2025-04-21 13:30:00,80.82,81.01,80.77,80.81,19843.0,80.82,81.01,80.77,80.81,19843.0
2025-04-21 13:35:00,80.83,80.9,80.8,80.88,5773.0,80.83,80.9,80.8,80.88,5773.0
2025-04-21 13:40:00,80.86,80.99,80.85,80.99,15973.0,80.86,80.99,80.85,80.99,15973.0
2025-04-21 13:45:00,81.0,81.07,80.84,80.9,10098.0,81.0,81.07,80.84,80.9,10098.0
2025-04-21 13:50:00,80.9,81.01,80.84,80.92,10366.0,80.9,81.01,80.84,80.92,10366.0
2025-04-21 13:55:00,80.95,80.96,80.87,80.93,7747.0,80.95,80.96,80.87,80.93,7747.0
2025-04-21 14:00:00,80.9,80.93,80.8,80.91,7490.0,80.9,80.93,80.8,80.91,7490.0
2025-04-21 14:05:00,80.91,80.95,80.84,80.89,7133.0,80.91,80.95,80.84,80.89,7133.0
2025-04-21 14:10:00,80.89,81.06,80.87,81.02,6779.0,80.89,81.06,80.87,81.02,6779.0
2025-04-21 14:15:00,81.01,81.12,80.95,81.03,4695.0,81.01,81.12,80.95,81.03,4695.0
2025-04-21 14:20:00,81.0,81.05,80.93,81.0,4240.0,81.0,81.05,80.93,81.0,4240.0
2025-04-21 14:25:00,80.97,81.06,80.94,81.04,4982.0,80.97,81.06,80.94,81.04,4982.0
2025-04-21 14:30:00,81.06,81.16,80.98,81.12,6912.0,81.06,81.16,80.98,81.12,6912.0
2025-04-21 14:35:00,81.05,81.21,81.05,81.15,3628.0,81.05,81.21,81.05,81.15,3628.0
2025-04-21 14:40:00,81.13,81.13,81.04,81.05,11811.0,81.13,81.13,81.04,81.05,11811.0
2025-04-21 14:45:00,81.05,81.09,80.83,80.93,12237.0,81.05,81.09,80.83,80.93,12237.0
2025-04-21 14:50:00,80.92,80.92,80.77,80.77,4874.0,80.92,80.92,80.77,80.77,4874.0
2025-04-21 14:55:00,80.77,80.92,80.77,80.84,4631.0,80.77,80.92,80.77,80.84,4631.0
2025-04-21 15:00:00,80.86,81.19,80.85,81.13,4999.0,80.86,81.19,80.85,81.13,4999.0
2025-04-21 15:05:00,81.17,81.24,81.15,81.18,4800.0,81.17,81.24,81.15,81.18,4800.0
2025-04-21 15:10:00,81.2,81.22,81.13,81.17,4228.0,81.2,81.22,81.13,81.17,4228.0
2025-04-21 15:15:00,81.17,81.26,81.09,81.22,5892.0,81.17,81.26,81.09,81.22,5892.0
2025-04-21 15:20:00,81.2,81.26,81.12,81.19,7252.0,81.2,81.26,81.12,81.19,7252.0
2025-04-21 15:25:00,81.18,81.2,81.04,81.06,14775.0,81.18,81.2,81.04,81.06,14775.0
2025-04-21 15:30:00,81.08,81.21,81.08,81.14,13563.0,81.08,81.21,81.08,81.14,13563.0
2025-04-21 15:35:00,81.17,81.37,81.14,81.29,13158.0,81.17,81.37,81.14,81.29,13158.0
2025-04-21 15:40:00,81.39,81.43,81.3,81.31,12252.0,81.39,81.43,81.3,81.31,12252.0
2025-04-21 15:45:00,81.32,81.38,81.19,81.33,9924.0,81.32,81.38,81.19,81.33,9924.0
2025-04-21 15:50:00,81.3,81.62,81.23,81.59,21552.0,81.3,81.62,81.23,81.59,21552.0
2025-04-21 15:55:00,81.56,81.79,81.55,81.69,77958.0,81.56,81.79,81.55,81.69,77958.0
2025-04-22 09:30:00,82.64,83.01,82.12,82.65,25209.0,82.64,83.01,82.12,82.65,25209.0
2025-04-22 09:35:00,82.65,82.92,82.6,82.6,4422.0,82.65,82.92,82.6,82.6,4422.0
2025-04-22 09:40:00,82.63,82.76,82.5,82.6,5794.0,82.63,82.76,82.5,82.6,5794.0
2025-04-22 09:45:00,82.69,82.92,82.69,82.83,6015.0,82.69,82.92,82.69,82.83,6015.0
2025-04-22 09:50:00,82.81,83.02,82.76,82.9,13888.0,82.81,83.02,82.76,82.9,13888.0
2025-04-22 09:55:00,82.87,82.9,82.59,82.62,10843.0,82.87,82.9,82.59,82.62,10843.0
2025-04-22 10:00:00,82.6,82.6,82.21,82.28,9231.0,82.6,82.6,82.21,82.28,9231.0
2025-04-22 10:05:00,82.33,82.53,82.32,82.45,9892.0,82.33,82.53,82.32,82.45,9892.0
2025-04-22 10:10:00,82.47,82.52,82.21,82.24,4524.0,82.47,82.52,82.21,82.24,4524.0
2025-04-22 10:15:00,82.29,82.29,82.14,82.18,5169.0,82.29,82.29,82.14,82.18,5169.0
2025-04-22 10:20:00,82.25,82.3,82.09,82.13,9157.0,82.25,82.3,82.09,82.13,9157.0
2025-04-22 10:25:00,82.02,82.18,82.0,82.18,4973.0,82.02,82.18,82.0,82.18,4973.0
2025-04-22 10:30:00,82.2,82.38,82.2,82.37,5227.0,82.2,82.38,82.2,82.37,5227.0
2025-04-22 10:35:00,82.39,82.58,82.33,82.58,5795.0,82.39,82.58,82.33,82.58,5795.0
2025-04-22 10:40:00,82.61,82.67,82.35,82.39,4729.0,82.61,82.67,82.35,82.39,4729.0
2025-04-22 10:45:00,82.39,82.5,82.39,82.42,4173.0,82.39,82.5,82.39,82.42,4173.0
2025-04-22 10:50:00,82.41,82.43,82.3,82.43,7337.0,82.41,82.43,82.3,82.43,7337.0
2025-04-22 10:55:00,82.39,82.5,82.38,82.44,3407.0,82.39,82.5,82.38,82.44,3407.0
2025-04-22 11:00:00,82.52,82.68,82.49,82.67,6487.0,82.52,82.68,82.49,82.67,6487.0
2025-04-22 11:05:00,82.65,82.65,82.49,82.53,4694.0,82.65,82.65,82.49,82.53,4694.0
2025-04-22 11:10:00,82.54,82.68,82.53,82.65,6000.0,82.54,82.68,82.53,82.65,6000.0
2025-04-22 11:15:00,82.69,82.73,82.6,82.63,27854.0,82.69,82.73,82.6,82.63,27854.0
2025-04-22 11:20:00,82.64,82.84,82.57,82.62,33804.0,82.64,82.84,82.57,82.62,33804.0
2025-04-22 11:25:00,82.57,82.69,82.51,82.52,10708.0,82.57,82.69,82.51,82.52,10708.0
2025-04-22 11:30:00,82.51,82.51,82.31,82.38,5653.0,82.51,82.51,82.31,82.38,5653.0
2025-04-22 11:35:00,82.37,82.39,82.12,82.13,4988.0,82.37,82.39,82.12,82.13,4988.0
2025-04-22 11:40:00,82.2,82.2,81.95,81.95,8421.0,82.2,82.2,81.95,81.95,8421.0
2025-04-22 11:45:00,82.0,82.06,81.95,82.0,5830.0,82.0,82.06,81.95,82.0,5830.0
2025-04-22 11:50:00,82.0,82.15,81.95,82.06,5544.0,82.0,82.15,81.95,82.06,5544.0
2025-04-22 11:55:00,82.13,82.4,82.06,82.33,11082.0,82.13,82.4,82.06,82.33,11082.0
2025-04-22 12:00:00,82.44,82.87,82.43,82.81,4605.0,82.44,82.87,82.43,82.81,4605.0
2025-04-22 12:05:00,82.73,82.83,82.68,82.78,1800.0,82.73,82.83,82.68,82.78,1800.0
2025-04-22 12:10:00,82.78,82.82,82.69,82.75,4742.0,82.78,82.82,82.69,82.75,4742.0
2025-04-22 12:15:00,82.8,82.84,82.73,82.77,3056.0,82.8,82.84,82.73,82.77,3056.0
2025-04-22 12:20:00,82.81,83.02,82.79,82.94,8454.0,82.81,83.02,82.79,82.94,8454.0
2025-04-22 12:25:00,82.93,83.01,82.84,82.88,6330.0,82.93,83.01,82.84,82.88,6330.0
2025-04-22 12:30:00,82.83,82.91,82.77,82.84,6494.0,82.83,82.91,82.77,82.84,6494.0
2025-04-22 12:35:00,82.88,82.93,82.84,82.9,2436.0,82.88,82.93,82.84,82.9,2436.0
2025-04-22 12:40:00,82.9,82.93,82.73,82.9,6167.0,82.9,82.93,82.73,82.9,6167.0
2025-04-22 12:45:00,82.92,82.92,82.76,82.81,3474.0,82.92,82.92,82.76,82.81,3474.0
2025-04-22 12:50:00,82.81,82.82,82.65,82.78,5279.0,82.81,82.82,82.65,82.78,5279.0
2025-04-22 12:55:00,82.78,82.81,82.7,82.73,1576.0,82.78,82.81,82.7,82.73,1576.0
2025-04-22 13:00:00,82.72,82.85,82.72,82.76,5763.0,82.72,82.85,82.72,82.76,5763.0
2025-04-22 13:05:00,82.8,82.81,82.61,82.7,17622.0,82.8,82.81,82.61,82.7,17622.0
2025-04-22 13:10:00,82.66,82.66,82.29,82.29,5455.0,82.66,82.66,82.29,82.29,5455.0
2025-04-22 13:15:00,82.34,82.34,82.03,82.15,6123.0,82.34,82.34,82.03,82.15,6123.0
2025-04-22 13:20:00,82.23,82.23,82.0,82.05,7741.0,82.23,82.23,82.0,82.05,7741.0
2025-04-22 13:25:00,82.06,82.38,81.86,81.99,15438.0,82.06,82.38,81.86,81.99,15438.0
2025-04-22 13:30:00,81.97,82.0,81.81,81.94,5952.0,81.97,82.0,81.81,81.94,5952.0
2025-04-22 13:35:00,81.9,82.08,81.9,82.0,9297.0,81.9,82.08,81.9,82.0,9297.0
2025-04-22 13:40:00,82.08,82.16,82.04,82.16,3196.0,82.08,82.16,82.04,82.16,3196.0
2025-04-22 13:45:00,82.16,82.16,81.82,81.88,6852.0,82.16,82.16,81.82,81.88,6852.0
2025-04-22 13:50:00,81.84,81.97,81.82,81.94,10880.0,81.84,81.97,81.82,81.94,10880.0
2025-04-22 13:55:00,81.95,81.97,81.73,81.8,12349.0,81.95,81.97,81.73,81.8,12349.0
2025-04-22 14:00:00,81.8,82.04,81.79,82.01,28300.0,81.8,82.04,81.79,82.01,28300.0
2025-04-22 14:05:00,82.01,82.14,82.01,82.08,6495.0,82.01,82.14,82.01,82.08,6495.0
2025-04-22 14:10:00,82.07,82.24,82.07,82.24,14781.0,82.07,82.24,82.07,82.24,14781.0
2025-04-22 14:15:00,82.2,82.29,82.11,82.22,5357.0,82.2,82.29,82.11,82.22,5357.0
2025-04-22 14:20:00,82.31,82.57,82.23,82.46,5833.0,82.31,82.57,82.23,82.46,5833.0
2025-04-22 14:25:00,82.51,82.52,82.4,82.49,5150.0,82.51,82.52,82.4,82.49,5150.0
2025-04-22 14:30:00,82.52,82.65,82.49,82.62,7733.0,82.52,82.65,82.49,82.62,7733.0
2025-04-22 14:35:00,82.62,82.66,82.59,82.66,3609.0,82.62,82.66,82.59,82.66,3609.0
2025-04-22 14:40:00,82.63,82.72,82.63,82.7,2915.0,82.63,82.72,82.63,82.7,2915.0
2025-04-22 14:45:00,82.67,82.76,82.66,82.71,4033.0,82.67,82.76,82.66,82.71,4033.0
2025-04-22 14:50:00,82.78,82.87,82.71,82.8,5125.0,82.78,82.87,82.71,82.8,5125.0
2025-04-22 14:55:00,82.83,82.9,82.8,82.84,5426.0,82.83,82.9,82.8,82.84,5426.0
2025-04-22 15:00:00,82.84,82.95,82.83,82.83,7070.0,82.84,82.95,82.83,82.83,7070.0
2025-04-22 15:05:00,82.89,82.91,82.77,82.77,9012.0,82.89,82.91,82.77,82.77,9012.0
2025-04-22 15:10:00,82.76,82.8,82.69,82.69,8762.0,82.76,82.8,82.69,82.69,8762.0
2025-04-22 15:15:00,82.7,82.72,82.52,82.58,8600.0,82.7,82.72,82.52,82.58,8600.0
2025-04-22 15:20:00,82.53,82.55,82.39,82.48,14286.0,82.53,82.55,82.39,82.48,14286.0
2025-04-22 15:25:00,82.51,82.58,82.29,82.3,12936.0,82.51,82.58,82.29,82.3,12936.0
2025-04-22 15:30:00,82.31,82.33,82.18,82.18,20846.0,82.31,82.33,82.18,82.18,20846.0
2025-04-22 15:35:00,82.18,82.23,82.02,82.04,22663.0,82.18,82.23,82.02,82.04,22663.0
2025-04-22 15:40:00,82.02,82.39,81.99,82.33,23976.0,82.02,82.39,81.99,82.33,23976.0
2025-04-22 15:45:00,82.35,82.44,82.25,82.43,18134.0,82.35,82.44,82.25,82.43,18134.0
2025-04-22 15:50:00,82.41,82.5,82.22,82.31,41407.0,82.41,82.5,82.22,82.31,41407.0
2025-04-22 15:55:00,82.42,82.55,82.35,82.44,107689.0,82.42,82.55,82.35,82.44,107689.0
2025-04-23 09:30:00,85.34,87.3,85.34,87.0,39161.0,85.34,87.3,85.34,87.0,39161.0
2025-04-23 09:35:00,86.82,87.41,86.21,86.9,12274.0,86.82,87.41,86.21,86.9,12274.0
2025-04-23 09:40:00,86.89,87.53,86.88,87.21,33401.0,86.89,87.53,86.88,87.21,33401.0
2025-04-23 09:45:00,86.96,87.57,86.8,87.31,5949.0,86.96,87.57,86.8,87.31,5949.0
2025-04-23 09:50:00,87.37,87.5,86.92,87.03,8856.0,87.37,87.5,86.92,87.03,8856.0
2025-04-23 09:55:00,86.93,86.97,86.7,86.97,14511.0,86.93,86.97,86.7,86.97,14511.0
2025-04-23 10:00:00,87.01,87.13,86.51,86.73,15845.0,87.01,87.13,86.51,86.73,15845.0
2025-04-23 10:05:00,86.73,86.73,86.56,86.67,4997.0,86.73,86.73,86.56,86.67,4997.0
2025-04-23 10:10:00,86.67,86.75,86.38,86.41,7324.0,86.67,86.75,86.38,86.41,7324.0
2025-04-23 10:15:00,86.33,86.33,85.75,85.98,17854.0,86.33,86.33,85.75,85.98,17854.0
2025-04-23 10:20:00,85.97,86.07,85.8,86.03,18175.0,85.97,86.07,85.8,86.03,18175.0
2025-04-23 10:25:00,85.98,86.15,85.98,86.0,14870.0,85.98,86.15,85.98,86.0,14870.0
2025-04-23 10:30:00,86.04,86.6,86.02,86.54,14887.0,86.04,86.6,86.02,86.54,14887.0
2025-04-23 10:35:00,86.59,86.6,86.29,86.3,7343.0,86.59,86.6,86.29,86.3,7343.0
2025-04-23 10:40:00,86.26,86.41,86.18,86.39,8544.0,86.26,86.41,86.18,86.39,8544.0
2025-04-23 10:45:00,86.35,86.41,86.22,86.29,7908.0,86.35,86.41,86.22,86.29,7908.0
2025-04-23 10:50:00,86.28,86.32,86.15,86.27,5879.0,86.28,86.32,86.15,86.27,5879.0
2025-04-23 10:55:00,86.2,86.28,86.11,86.11,7989.0,86.2,86.28,86.11,86.11,7989.0
2025-04-23 11:00:00,86.18,86.31,85.77,86.27,19316.0,86.18,86.31,85.77,86.27,19316.0
2025-04-23 11:05:00,86.3,86.3,86.09,86.09,7984.0,86.3,86.3,86.09,86.09,7984.0
2025-04-23 11:10:00,86.08,86.25,86.04,86.2,9657.0,86.08,86.25,86.04,86.2,9657.0
2025-04-23 11:15:00,86.2,86.2,85.95,85.96,6184.0,86.2,86.2,85.95,85.96,6184.0
2025-04-23 11:20:00,85.92,86.06,85.5,85.86,20708.0,85.92,86.06,85.5,85.86,20708.0
2025-04-23 11:25:00,85.79,85.85,85.35,85.52,10093.0,85.79,85.85,85.35,85.52,10093.0
2025-04-23 11:30:00,85.56,85.74,85.17,85.51,8751.0,85.56,85.74,85.17,85.51,8751.0
2025-04-23 11:35:00,85.48,85.52,85.3,85.48,6644.0,85.48,85.52,85.3,85.48,6644.0
2025-04-23 11:40:00,85.48,85.55,85.26,85.31,6676.0,85.48,85.55,85.26,85.31,6676.0
2025-04-23 11:45:00,85.31,85.39,84.94,84.97,4569.0,85.31,85.39,84.94,84.97,4569.0
2025-04-23 11:50:00,84.98,85.15,84.88,85.01,7100.0,84.98,85.15,84.88,85.01,7100.0
2025-04-23 11:55:00,85.0,85.16,85.0,85.04,5398.0,85.0,85.16,85.0,85.04,5398.0
2025-04-23 12:00:00,85.04,85.04,84.83,84.97,4472.0,85.04,85.04,84.83,84.97,4472.0
2025-04-23 12:05:00,84.95,85.03,84.79,84.81,4196.0,84.95,85.03,84.79,84.81,4196.0
2025-04-23 12:10:00,84.8,84.95,84.77,84.88,4899.0,84.8,84.95,84.77,84.88,4899.0
2025-04-23 12:15:00,84.87,84.88,84.62,84.63,2927.0,84.87,84.88,84.62,84.63,2927.0
2025-04-23 12:20:00,84.63,84.67,84.55,84.59,5013.0,84.63,84.67,84.55,84.59,5013.0
2025-04-23 12:25:00,84.56,84.83,84.47,84.83,5200.0,84.56,84.83,84.47,84.83,5200.0
2025-04-23 12:30:00,84.84,84.95,84.83,84.91,4209.0,84.84,84.95,84.83,84.91,4209.0
2025-04-23 12:35:00,84.95,85.14,84.95,85.1,3620.0,84.95,85.14,84.95,85.1,3620.0
2025-04-23 12:40:00,85.09,85.12,84.97,85.03,4226.0,85.09,85.12,84.97,85.03,4226.0
2025-04-23 12:45:00,85.02,85.05,84.82,84.88,5431.0,85.02,85.05,84.82,84.88,5431.0
2025-04-23 12:50:00,84.99,85.08,84.94,85.08,1928.0,84.99,85.08,84.94,85.08,1928.0
2025-04-23 12:55:00,85.03,85.32,85.03,85.28,5043.0,85.03,85.32,85.03,85.28,5043.0
2025-04-23 13:00:00,85.32,85.32,84.93,85.29,19913.0,85.32,85.32,84.93,85.29,19913.0
2025-04-23 13:05:00,85.24,85.56,85.22,85.44,29507.0,85.24,85.56,85.22,85.44,29507.0
2025-04-23 13:10:00,85.48,85.6,85.42,85.57,8456.0,85.48,85.6,85.42,85.57,8456.0
2025-04-23 13:15:00,85.57,85.63,85.56,85.59,10330.0,85.57,85.63,85.56,85.59,10330.0
2025-04-23 13:20:00,85.59,85.59,85.38,85.53,6464.0,85.59,85.59,85.38,85.53,6464.0
2025-04-23 13:25:00,85.47,85.58,85.38,85.42,6151.0,85.47,85.58,85.38,85.42,6151.0
2025-04-23 13:30:00,85.45,85.58,85.33,85.38,11920.0,85.45,85.58,85.33,85.38,11920.0
2025-04-23 13:35:00,85.42,85.42,85.11,85.17,4971.0,85.42,85.42,85.11,85.17,4971.0
2025-04-23 13:40:00,85.21,85.26,85.12,85.25,6258.0,85.21,85.26,85.12,85.25,6258.0
2025-04-23 13:45:00,85.28,85.28,85.14,85.21,5504.0,85.28,85.28,85.14,85.21,5504.0
2025-04-23 13:50:00,85.17,85.48,85.16,85.48,3313.0,85.17,85.48,85.16,85.48,3313.0
2025-04-23 13:55:00,85.49,85.6,85.43,85.5,5070.0,85.49,85.6,85.43,85.5,5070.0
2025-04-23 14:00:00,85.5,85.59,85.31,85.42,6297.0,85.5,85.59,85.31,85.42,6297.0
2025-04-23 14:05:00,85.49,85.49,85.33,85.38,4692.0,85.49,85.49,85.33,85.38,4692.0
2025-04-23 14:10:00,85.46,85.66,85.25,85.47,10778.0,85.46,85.66,85.25,85.47,10778.0
2025-04-23 14:15:00,85.47,85.59,85.45,85.48,3904.0,85.47,85.59,85.45,85.48,3904.0
2025-04-23 14:20:00,85.59,85.64,85.33,85.34,7782.0,85.59,85.64,85.33,85.34,7782.0
2025-04-23 14:25:00,85.33,85.36,85.12,85.12,5553.0,85.33,85.36,85.12,85.12,5553.0
2025-04-23 14:30:00,85.17,85.33,85.17,85.19,5730.0,85.17,85.33,85.17,85.19,5730.0
2025-04-23 14:35:00,85.2,85.24,85.17,85.2,1124.0,85.2,85.24,85.17,85.2,1124.0
2025-04-23 14:40:00,85.18,85.2,85.0,85.01,5463.0,85.18,85.2,85.0,85.01,5463.0
2025-04-23 14:45:00,84.96,85.11,84.95,85.06,2713.0,84.96,85.11,84.95,85.06,2713.0
2025-04-23 14:50:00,85.1,85.1,84.97,85.02,8083.0,85.1,85.1,84.97,85.02,8083.0
2025-04-23 14:55:00,85.03,85.25,85.03,85.08,5573.0,85.03,85.25,85.03,85.08,5573.0
2025-04-23 15:00:00,85.1,85.22,84.98,85.02,6749.0,85.1,85.22,84.98,85.02,6749.0
2025-04-23 15:05:00,85.06,85.14,84.99,85.03,5628.0,85.06,85.14,84.99,85.03,5628.0
2025-04-23 15:10:00,85.03,85.14,84.97,84.97,7083.0,85.03,85.14,84.97,84.97,7083.0
2025-04-23 15:15:00,85.01,85.01,84.88,84.93,7177.0,85.01,85.01,84.88,84.93,7177.0
2025-04-23 15:20:00,84.95,84.96,84.69,84.69,7758.0,84.95,84.96,84.69,84.69,7758.0
2025-04-23 15:25:00,84.68,84.84,84.65,84.75,7223.0,84.68,84.84,84.65,84.75,7223.0
2025-04-23 15:30:00,84.71,84.97,84.68,84.75,11627.0,84.71,84.97,84.68,84.75,11627.0
2025-04-23 15:35:00,84.78,84.78,84.54,84.62,7498.0,84.78,84.78,84.54,84.62,7498.0
2025-04-23 15:40:00,84.62,84.76,84.6,84.69,9431.0,84.62,84.76,84.6,84.69,9431.0
2025-04-23 15:45:00,84.67,84.84,84.6,84.84,13375.0,84.67,84.84,84.6,84.84,13375.0
2025-04-23 15:50:00,84.86,85.1,84.81,85.01,26985.0,84.86,85.1,84.81,85.01,26985.0
2025-04-23 15:55:00,84.99,85.0,84.83,84.83,61965.0,84.99,85.0,84.83,84.83,61965.0
2025-04-24 09:30:00,85.45,85.64,85.12,85.26,17740.0,85.45,85.64,85.12,85.26,17740.0
2025-04-24 09:35:00,85.26,85.57,85.22,85.28,4262.0,85.26,85.57,85.22,85.28,4262.0
2025-04-24 09:40:00,85.53,85.65,85.27,85.65,1373.0,85.53,85.65,85.27,85.65,1373.0
2025-04-24 09:45:00,85.84,86.08,85.83,86.0,6820.0,85.84,86.08,85.83,86.0,6820.0
2025-04-24 09:50:00,86.0,86.28,86.0,86.18,3917.0,86.0,86.28,86.0,86.18,3917.0
2025-04-24 09:55:00,86.14,86.37,85.88,86.37,14519.0,86.14,86.37,85.88,86.37,14519.0
2025-04-24 10:00:00,86.44,86.74,86.44,86.74,22136.0,86.44,86.74,86.44,86.74,22136.0
2025-04-24 10:05:00,86.76,86.8,86.58,86.61,9524.0,86.76,86.8,86.58,86.61,9524.0
2025-04-24 10:10:00,86.56,86.71,86.49,86.71,4226.0,86.56,86.71,86.49,86.71,4226.0
2025-04-24 10:15:00,86.65,86.94,86.64,86.93,7122.0,86.65,86.94,86.64,86.93,7122.0
2025-04-24 10:20:00,86.97,87.28,86.93,87.19,20664.0,86.97,87.28,86.93,87.19,20664.0
2025-04-24 10:25:00,87.19,87.19,87.0,87.15,6076.0,87.19,87.19,87.0,87.15,6076.0
2025-04-24 10:30:00,87.15,87.22,87.11,87.14,5577.0,87.15,87.22,87.11,87.14,5577.0
2025-04-24 10:35:00,87.18,87.31,87.16,87.2,8086.0,87.18,87.31,87.16,87.2,8086.0
2025-04-24 10:40:00,87.24,87.32,87.05,87.16,7325.0,87.24,87.32,87.05,87.16,7325.0
2025-04-24 10:45:00,87.21,87.25,87.1,87.22,6947.0,87.21,87.25,87.1,87.22,6947.0
2025-04-24 10:50:00,87.24,87.32,87.18,87.32,4434.0,87.24,87.32,87.18,87.32,4434.0
2025-04-24 10:55:00,87.31,87.49,87.29,87.49,8460.0,87.31,87.49,87.29,87.49,8460.0
2025-04-24 11:00:00,87.46,87.65,87.45,87.59,7361.0,87.46,87.65,87.45,87.59,7361.0
2025-04-24 11:05:00,87.64,87.76,87.63,87.72,12207.0,87.64,87.76,87.63,87.72,12207.0
2025-04-24 11:10:00,87.73,87.78,87.64,87.75,7653.0,87.73,87.78,87.64,87.75,7653.0
2025-04-24 11:15:00,87.74,87.82,87.62,87.64,7183.0,87.74,87.82,87.62,87.64,7183.0
2025-04-24 11:20:00,87.65,87.72,87.56,87.62,10881.0,87.65,87.72,87.56,87.62,10881.0
2025-04-24 11:25:00,87.59,87.69,87.49,87.58,6743.0,87.59,87.69,87.49,87.58,6743.0
2025-04-24 11:30:00,87.54,87.62,87.45,87.62,5063.0,87.54,87.62,87.45,87.62,5063.0
2025-04-24 11:35:00,87.63,87.72,87.59,87.72,2824.0,87.63,87.72,87.59,87.72,2824.0
2025-04-24 11:40:00,87.72,87.76,87.59,87.59,8351.0,87.72,87.76,87.59,87.59,8351.0
2025-04-24 11:45:00,87.62,87.77,87.58,87.76,6268.0,87.62,87.77,87.58,87.76,6268.0
2025-04-24 11:50:00,87.71,87.9,87.66,87.9,4317.0,87.71,87.9,87.66,87.9,4317.0
2025-04-24 11:55:00,87.86,87.89,87.67,87.74,15470.0,87.86,87.89,87.67,87.74,15470.0
2025-04-24 12:00:00,87.72,87.74,87.62,87.69,9716.0,87.72,87.74,87.62,87.69,9716.0
2025-04-24 12:05:00,87.67,87.71,87.6,87.63,3190.0,87.67,87.71,87.6,87.63,3190.0
2025-04-24 12:10:00,87.62,87.76,87.62,87.76,8666.0,87.62,87.76,87.62,87.76,8666.0
2025-04-24 12:15:00,87.8,88.0,87.76,87.92,9674.0,87.8,88.0,87.76,87.92,9674.0
2025-04-24 12:20:00,87.92,88.0,87.83,87.83,9429.0,87.92,88.0,87.83,87.83,9429.0
2025-04-24 12:25:00,87.81,87.96,87.81,87.86,9493.0,87.81,87.96,87.81,87.86,9493.0
2025-04-24 12:30:00,87.95,88.04,87.9,87.98,2054.0,87.95,88.04,87.9,87.98,2054.0
2025-04-24 12:35:00,87.97,88.02,87.91,87.95,7818.0,87.97,88.02,87.91,87.95,7818.0
2025-04-24 12:40:00,87.94,88.05,87.88,88.03,5426.0,87.94,88.05,87.88,88.03,5426.0
2025-04-24 12:45:00,87.99,88.13,87.95,88.13,3416.0,87.99,88.13,87.95,88.13,3416.0
2025-04-24 12:50:00,88.12,88.23,88.12,88.2,13288.0,88.12,88.23,88.12,88.2,13288.0
2025-04-24 12:55:00,88.2,88.34,88.16,88.2,9376.0,88.2,88.34,88.16,88.2,9376.0
2025-04-24 13:00:00,88.15,88.16,88.02,88.02,9140.0,88.15,88.16,88.02,88.02,9140.0
2025-04-24 13:05:00,88.06,88.1,87.99,88.04,6402.0,88.06,88.1,87.99,88.04,6402.0
2025-04-24 13:10:00,88.02,88.07,87.97,88.0,12439.0,88.02,88.07,87.97,88.0,12439.0
2025-04-24 13:15:00,87.98,88.02,87.9,87.99,14542.0,87.98,88.02,87.9,87.99,14542.0
2025-04-24 13:20:00,88.02,88.04,87.95,88.0,12115.0,88.02,88.04,87.95,88.0,12115.0
2025-04-24 13:25:00,88.0,88.17,88.0,88.15,14976.0,88.0,88.17,88.0,88.15,14976.0
2025-04-24 13:30:00,88.15,88.27,88.15,88.22,7154.0,88.15,88.27,88.15,88.22,7154.0
2025-04-24 13:35:00,88.2,88.27,88.2,88.25,8353.0,88.2,88.27,88.2,88.25,8353.0
2025-04-24 13:40:00,88.24,88.26,88.07,88.1,12657.0,88.24,88.26,88.07,88.1,12657.0
2025-04-24 13:45:00,88.09,88.13,88.02,88.13,14173.0,88.09,88.13,88.02,88.13,14173.0
2025-04-24 13:50:00,88.08,88.21,88.07,88.21,6343.0,88.08,88.21,88.07,88.21,6343.0
2025-04-24 13:55:00,88.24,88.24,88.03,88.06,20220.0,88.24,88.24,88.03,88.06,20220.0
2025-04-24 14:00:00,88.05,88.16,88.05,88.11,3968.0,88.05,88.16,88.05,88.11,3968.0
2025-04-24 14:05:00,88.09,88.24,88.05,88.17,12716.0,88.09,88.24,88.05,88.17,12716.0
2025-04-24 14:10:00,88.18,88.24,88.17,88.23,4243.0,88.18,88.24,88.17,88.23,4243.0
2025-04-24 14:15:00,88.26,88.28,88.04,88.09,12053.0,88.26,88.28,88.04,88.09,12053.0
2025-04-24 14:20:00,88.14,88.14,87.82,87.82,6959.0,88.14,88.14,87.82,87.82,6959.0
2025-04-24 14:25:00,87.84,87.91,87.83,87.86,7745.0,87.84,87.91,87.83,87.86,7745.0
2025-04-24 14:30:00,87.87,88.02,87.83,87.97,18270.0,87.87,88.02,87.83,87.97,18270.0
2025-04-24 14:35:00,87.96,88.04,87.96,88.01,11950.0,87.96,88.04,87.96,88.01,11950.0
2025-04-24 14:40:00,88.0,88.02,87.92,87.99,9984.0,88.0,88.02,87.92,87.99,9984.0
2025-04-24 14:45:00,87.99,87.99,87.85,87.97,12245.0,87.99,87.99,87.85,87.97,12245.0
2025-04-24 14:50:00,87.98,88.16,87.98,88.15,6340.0,87.98,88.16,87.98,88.15,6340.0
2025-04-24 14:55:00,88.15,88.15,88.02,88.05,6465.0,88.15,88.15,88.02,88.05,6465.0
2025-04-24 15:00:00,88.05,88.06,87.91,87.91,6308.0,88.05,88.06,87.91,87.91,6308.0
2025-04-24 15:05:00,87.89,87.99,87.82,87.84,5186.0,87.89,87.99,87.82,87.84,5186.0
2025-04-24 15:10:00,87.85,87.85,87.67,87.78,6851.0,87.85,87.85,87.67,87.78,6851.0
2025-04-24 15:15:00,87.8,87.95,87.78,87.9,6981.0,87.8,87.95,87.78,87.9,6981.0
2025-04-24 15:20:00,87.9,88.06,87.88,87.89,9984.0,87.9,88.06,87.88,87.89,9984.0
2025-04-24 15:25:00,87.89,87.95,87.79,87.8,11312.0,87.89,87.95,87.79,87.8,11312.0
2025-04-24 15:30:00,87.82,87.93,87.82,87.89,7675.0,87.82,87.93,87.82,87.89,7675.0
2025-04-24 15:35:00,87.87,88.12,87.84,88.08,12910.0,87.87,88.12,87.84,88.08,12910.0
2025-04-24 15:40:00,88.09,88.19,88.07,88.18,11368.0,88.09,88.19,88.07,88.18,11368.0
2025-04-24 15:45:00,88.19,88.33,88.14,88.29,14782.0,88.19,88.33,88.14,88.29,14782.0
2025-04-24 15:50:00,88.28,88.32,88.05,88.17,35405.0,88.28,88.32,88.05,88.17,35405.0
2025-04-24 15:55:00,88.13,88.25,87.99,88.17,100824.0,88.13,88.25,87.99,88.17,100824.0
2025-04-25 09:30:00,87.89,88.19,87.71,88.0,13220.0,87.89,88.19,87.71,88.0,13220.0
2025-04-25 09:35:00,88.01,88.38,87.97,88.24,1754.0,88.01,88.38,87.97,88.24,1754.0
2025-04-25 09:40:00,88.16,88.16,87.56,87.56,1224.0,88.16,88.16,87.56,87.56,1224.0
2025-04-25 09:45:00,87.69,87.71,87.42,87.63,5630.0,87.69,87.71,87.42,87.63,5630.0
2025-04-25 09:50:00,87.64,87.66,87.46,87.58,9183.0,87.64,87.66,87.46,87.58,9183.0
2025-04-25 09:55:00,87.58,87.69,87.26,87.37,8031.0,87.58,87.69,87.26,87.37,8031.0
2025-04-25 10:00:00,87.33,87.64,87.31,87.59,15650.0,87.33,87.64,87.31,87.59,15650.0
2025-04-25 10:05:00,87.59,87.84,87.59,87.83,9747.0,87.59,87.84,87.59,87.83,9747.0
2025-04-25 10:10:00,87.82,87.84,87.62,87.67,8623.0,87.82,87.84,87.62,87.67,8623.0
2025-04-25 10:15:00,87.67,87.73,87.51,87.53,9575.0,87.67,87.73,87.51,87.53,9575.0
2025-04-25 10:20:00,87.52,87.55,87.09,87.26,7157.0,87.52,87.55,87.09,87.26,7157.0
2025-04-25 10:25:00,87.25,87.25,86.92,87.01,4526.0,87.25,87.25,86.92,87.01,4526.0
2025-04-25 10:30:00,87.09,87.22,86.92,87.17,9800.0,87.09,87.22,86.92,87.17,9800.0
2025-04-25 10:35:00,87.24,87.25,87.13,87.23,5222.0,87.24,87.25,87.13,87.23,5222.0
2025-04-25 10:40:00,87.25,87.34,87.16,87.22,10197.0,87.25,87.34,87.16,87.22,10197.0
2025-04-25 10:45:00,87.22,87.22,87.11,87.2,5786.0,87.22,87.22,87.11,87.2,5786.0
2025-04-25 10:50:00,87.16,87.32,87.13,87.26,9888.0,87.16,87.32,87.13,87.26,9888.0
2025-04-25 10:55:00,87.31,87.45,87.22,87.34,10532.0,87.31,87.45,87.22,87.34,10532.0
2025-04-25 11:00:00,87.33,87.46,87.26,87.4,6818.0,87.33,87.46,87.26,87.4,6818.0
2025-04-25 11:05:00,87.39,87.52,87.38,87.46,3654.0,87.39,87.52,87.38,87.46,3654.0
2025-04-25 11:10:00,87.45,87.55,87.42,87.48,7166.0,87.45,87.55,87.42,87.48,7166.0
2025-04-25 11:15:00,87.48,87.6,87.34,87.37,7360.0,87.48,87.6,87.34,87.37,7360.0
2025-04-25 11:20:00,87.36,87.47,87.32,87.41,4117.0,87.36,87.47,87.32,87.41,4117.0
2025-04-25 11:25:00,87.4,87.41,87.16,87.16,4413.0,87.4,87.41,87.16,87.16,4413.0
2025-04-25 11:30:00,87.19,87.36,87.18,87.29,6619.0,87.19,87.36,87.18,87.29,6619.0
2025-04-25 11:35:00,87.3,87.33,87.1,87.15,7310.0,87.3,87.33,87.1,87.15,7310.0
2025-04-25 11:40:00,87.2,87.31,87.12,87.12,7163.0,87.2,87.31,87.12,87.12,7163.0
2025-04-25 11:45:00,87.13,87.25,87.13,87.21,5028.0,87.13,87.25,87.13,87.21,5028.0
2025-04-25 11:50:00,87.21,87.35,87.2,87.32,9761.0,87.21,87.35,87.2,87.32,9761.0
2025-04-25 11:55:00,87.29,87.38,87.28,87.31,5000.0,87.29,87.38,87.28,87.31,5000.0
2025-04-25 12:00:00,87.32,87.46,87.32,87.38,9227.0,87.32,87.46,87.32,87.38,9227.0
2025-04-25 12:05:00,87.38,87.5,87.37,87.5,4565.0,87.38,87.5,87.37,87.5,4565.0
2025-04-25 12:10:00,87.5,87.52,87.33,87.34,5218.0,87.5,87.52,87.33,87.34,5218.0
2025-04-25 12:15:00,87.34,87.48,87.34,87.44,7337.0,87.34,87.48,87.34,87.44,7337.0
2025-04-25 12:20:00,87.43,87.56,87.4,87.53,3907.0,87.43,87.56,87.4,87.53,3907.0
2025-04-25 12:25:00,87.61,87.68,87.56,87.58,3513.0,87.61,87.68,87.56,87.58,3513.0
2025-04-25 12:30:00,87.56,87.65,87.55,87.62,3530.0,87.56,87.65,87.55,87.62,3530.0
2025-04-25 12:35:00,87.58,87.73,87.58,87.7,3172.0,87.58,87.73,87.58,87.7,3172.0
2025-04-25 12:40:00,87.7,87.82,87.69,87.81,3989.0,87.7,87.82,87.69,87.81,3989.0
2025-04-25 12:45:00,87.81,87.83,87.68,87.73,9452.0,87.81,87.83,87.68,87.73,9452.0
2025-04-25 12:50:00,87.7,87.8,87.67,87.73,7833.0,87.7,87.8,87.67,87.73,7833.0
2025-04-25 12:55:00,87.73,87.83,87.73,87.81,2480.0,87.73,87.83,87.73,87.81,2480.0
2025-04-25 13:00:00,87.78,87.93,87.76,87.9,7592.0,87.78,87.93,87.76,87.9,7592.0
2025-04-25 13:05:00,87.9,88.08,87.89,87.9,6400.0,87.9,88.08,87.89,87.9,6400.0
2025-04-25 13:10:00,87.9,88.05,87.9,88.04,8890.0,87.9,88.05,87.9,88.04,8890.0
2025-04-25 13:15:00,88.01,88.06,87.88,88.06,4717.0,88.01,88.06,87.88,88.06,4717.0
2025-04-25 13:20:00,87.96,88.01,87.91,88.01,8075.0,87.96,88.01,87.91,88.01,8075.0
2025-04-25 13:25:00,87.98,88.08,87.98,88.08,6284.0,87.98,88.08,87.98,88.08,6284.0
2025-04-25 13:30:00,88.11,88.24,88.0,88.22,6988.0,88.11,88.24,88.0,88.22,6988.0
2025-04-25 13:35:00,88.24,88.35,87.92,87.99,15487.0,88.24,88.35,87.92,87.99,15487.0
2025-04-25 13:40:00,87.99,88.06,87.87,87.92,7340.0,87.99,88.06,87.87,87.92,7340.0
2025-04-25 13:45:00,87.86,87.86,87.67,87.76,6569.0,87.86,87.86,87.67,87.76,6569.0
2025-04-25 13:50:00,87.79,87.79,87.62,87.62,4227.0,87.79,87.79,87.62,87.62,4227.0
2025-04-25 13:55:00,87.67,87.67,87.4,87.51,73158.0,87.67,87.67,87.4,87.51,73158.0
2025-04-25 14:00:00,87.57,87.9,87.52,87.8,5861.0,87.57,87.9,87.52,87.8,5861.0
2025-04-25 14:05:00,87.82,87.99,87.82,87.98,5516.0,87.82,87.99,87.82,87.98,5516.0
2025-04-25 14:10:00,87.99,88.09,87.94,88.01,4266.0,87.99,88.09,87.94,88.01,4266.0
2025-04-25 14:15:00,87.94,88.06,87.88,87.98,7103.0,87.94,88.06,87.88,87.98,7103.0
2025-04-25 14:20:00,87.98,88.08,87.91,88.07,3267.0,87.98,88.08,87.91,88.07,3267.0
2025-04-25 14:25:00,88.08,88.16,88.0,88.06,4000.0,88.08,88.16,88.0,88.06,4000.0
2025-04-25 14:30:00,88.06,88.14,88.02,88.11,3505.0,88.06,88.14,88.02,88.11,3505.0
2025-04-25 14:35:00,88.16,88.3,88.14,88.29,4368.0,88.16,88.3,88.14,88.29,4368.0
2025-04-25 14:40:00,88.29,88.34,88.23,88.28,6230.0,88.29,88.34,88.23,88.28,6230.0
2025-04-25 14:45:00,88.27,88.31,88.21,88.22,5480.0,88.27,88.31,88.21,88.22,5480.0
2025-04-25 14:50:00,88.22,88.3,88.07,88.3,5489.0,88.22,88.3,88.07,88.3,5489.0
2025-04-25 14:55:00,88.29,88.3,88.05,88.12,3661.0,88.29,88.3,88.05,88.12,3661.0
2025-04-25 15:00:00,88.15,88.24,88.11,88.22,4457.0,88.15,88.24,88.11,88.22,4457.0
2025-04-25 15:05:00,88.18,88.31,88.17,88.28,2747.0,88.18,88.31,88.17,88.28,2747.0
2025-04-25 15:10:00,88.32,88.33,88.11,88.11,5757.0,88.32,88.33,88.11,88.11,5757.0
2025-04-25 15:15:00,88.16,88.22,88.1,88.12,5519.0,88.16,88.22,88.1,88.12,5519.0
2025-04-25 15:20:00,88.14,88.22,88.06,88.13,6296.0,88.14,88.22,88.06,88.13,6296.0
2025-04-25 15:25:00,88.1,88.1,87.97,88.0,6996.0,88.1,88.1,87.97,88.0,6996.0
2025-04-25 15:30:00,87.96,87.98,87.85,87.92,7054.0,87.96,87.98,87.85,87.92,7054.0
2025-04-25 15:35:00,87.91,87.98,87.81,87.88,8387.0,87.91,87.98,87.81,87.88,8387.0
2025-04-25 15:40:00,87.9,87.99,87.83,87.96,10888.0,87.9,87.99,87.83,87.96,10888.0
2025-04-25 15:45:00,87.92,87.96,87.84,87.93,14207.0,87.92,87.96,87.84,87.93,14207.0
2025-04-25 15:50:00,87.95,88.38,87.95,88.34,31032.0,87.95,88.38,87.95,88.34,31032.0
2025-04-25 15:55:00,88.31,88.5,88.31,88.45,154813.0,88.31,88.5,88.31,88.45,154813.0
2025-04-28 09:30:00,87.91,88.65,87.91,88.63,23697.0,87.91,88.65,87.91,88.63,23697.0
2025-04-28 09:35:00,88.66,88.84,88.45,88.64,4004.0,88.66,88.84,88.45,88.64,4004.0
2025-04-28 09:40:00,88.66,88.95,88.66,88.93,8725.0,88.66,88.95,88.66,88.93,8725.0
2025-04-28 09:45:00,88.96,89.1,88.75,88.87,10973.0,88.96,89.1,88.75,88.87,10973.0
2025-04-28 09:50:00,88.83,88.86,88.52,88.52,3455.0,88.83,88.86,88.52,88.52,3455.0
2025-04-28 09:55:00,88.43,88.46,88.2,88.29,3568.0,88.43,88.46,88.2,88.29,3568.0
2025-04-28 10:00:00,88.18,88.43,88.11,88.43,3889.0,88.18,88.43,88.11,88.43,3889.0
2025-04-28 10:05:00,88.45,88.57,88.27,88.42,5105.0,88.45,88.57,88.27,88.42,5105.0
2025-04-28 10:10:00,88.39,88.61,88.38,88.51,2582.0,88.39,88.61,88.38,88.51,2582.0
2025-04-28 10:15:00,88.49,88.49,88.3,88.32,6122.0,88.49,88.49,88.3,88.32,6122.0
2025-04-28 10:20:00,88.41,88.57,88.29,88.57,3424.0,88.41,88.57,88.29,88.57,3424.0
2025-04-28 10:25:00,88.58,88.6,88.34,88.37,7317.0,88.58,88.6,88.34,88.37,7317.0
2025-04-28 10:30:00,88.38,88.38,88.17,88.34,6314.0,88.38,88.38,88.17,88.34,6314.0
2025-04-28 10:35:00,88.34,88.42,88.25,88.4,3496.0,88.34,88.42,88.25,88.4,3496.0
2025-04-28 10:40:00,88.39,88.41,88.12,88.36,5461.0,88.39,88.41,88.12,88.36,5461.0
2025-04-28 10:45:00,88.4,88.54,88.3,88.54,19160.0,88.4,88.54,88.3,88.54,19160.0
2025-04-28 10:50:00,88.57,88.59,88.3,88.3,10657.0,88.57,88.59,88.3,88.3,10657.0
2025-04-28 10:55:00,88.29,88.29,88.12,88.14,5099.0,88.29,88.29,88.12,88.14,5099.0
2025-04-28 11:00:00,88.17,88.27,88.16,88.19,4535.0,88.17,88.27,88.16,88.19,4535.0
2025-04-28 11:05:00,88.17,88.17,87.96,87.99,3979.0,88.17,88.17,87.96,87.99,3979.0
2025-04-28 11:10:00,87.95,88.21,87.95,88.17,4350.0,87.95,88.21,87.95,88.17,4350.0
2025-04-28 11:15:00,88.12,88.13,88.01,88.01,2400.0,88.12,88.13,88.01,88.01,2400.0
2025-04-28 11:20:00,88.09,88.09,87.81,87.81,3381.0,88.09,88.09,87.81,87.81,3381.0
2025-04-28 11:25:00,87.74,87.76,87.61,87.62,2135.0,87.74,87.76,87.61,87.62,2135.0
2025-04-28 11:30:00,87.58,87.81,87.58,87.69,4927.0,87.58,87.81,87.58,87.69,4927.0
2025-04-28 11:35:00,87.68,87.85,87.65,87.8,6531.0,87.68,87.85,87.65,87.8,6531.0
2025-04-28 11:40:00,87.8,87.8,87.75,87.75,1648.0,87.8,87.8,87.75,87.75,1648.0
2025-04-28 11:45:00,87.78,87.81,87.72,87.75,9998.0,87.78,87.81,87.72,87.75,9998.0
2025-04-28 11:50:00,87.75,87.91,87.74,87.84,5069.0,87.75,87.91,87.74,87.84,5069.0
2025-04-28 11:55:00,87.86,87.93,87.83,87.89,2224.0,87.86,87.93,87.83,87.89,2224.0
2025-04-28 12:00:00,87.88,87.88,87.67,87.67,3560.0,87.88,87.88,87.67,87.67,3560.0
2025-04-28 12:05:00,87.67,87.7,87.59,87.64,2711.0,87.67,87.7,87.59,87.64,2711.0
2025-04-28 12:10:00,87.57,87.58,87.46,87.48,2180.0,87.57,87.58,87.46,87.48,2180.0
2025-04-28 12:15:00,87.51,87.62,87.48,87.56,3887.0,87.51,87.62,87.48,87.56,3887.0
2025-04-28 12:20:00,87.56,87.57,87.4,87.45,3325.0,87.56,87.57,87.4,87.45,3325.0
2025-04-28 12:25:00,87.44,87.46,87.35,87.42,9329.0,87.44,87.46,87.35,87.42,9329.0
2025-04-28 12:30:00,87.45,87.53,87.43,87.52,4482.0,87.45,87.53,87.43,87.52,4482.0
2025-04-28 12:35:00,87.5,87.6,87.4,87.49,14103.0,87.5,87.6,87.4,87.49,14103.0
2025-04-28 12:40:00,87.48,87.62,87.47,87.61,6220.0,87.48,87.62,87.47,87.61,6220.0
2025-04-28 12:45:00,87.62,87.71,87.6,87.67,3400.0,87.62,87.71,87.6,87.67,3400.0
2025-04-28 12:50:00,87.64,87.7,87.53,87.54,4603.0,87.64,87.7,87.53,87.54,4603.0
2025-04-28 12:55:00,87.52,87.52,87.43,87.51,3305.0,87.52,87.52,87.43,87.51,3305.0
2025-04-28 13:00:00,87.48,87.57,87.48,87.52,4394.0,87.48,87.57,87.48,87.52,4394.0
2025-04-28 13:05:00,87.5,87.54,87.4,87.4,2357.0,87.5,87.54,87.4,87.4,2357.0
2025-04-28 13:10:00,87.4,87.41,87.31,87.31,3966.0,87.4,87.41,87.31,87.31,3966.0
2025-04-28 13:15:00,87.32,87.46,87.3,87.46,2743.0,87.32,87.46,87.3,87.46,2743.0
2025-04-28 13:20:00,87.42,87.42,87.31,87.31,5683.0,87.42,87.42,87.31,87.31,5683.0
2025-04-28 13:25:00,87.38,87.38,87.21,87.21,13619.0,87.38,87.38,87.21,87.21,13619.0
2025-04-28 13:30:00,87.2,87.33,87.19,87.32,10059.0,87.2,87.33,87.19,87.32,10059.0
2025-04-28 13:35:00,87.32,87.44,87.29,87.44,4677.0,87.32,87.44,87.29,87.44,4677.0
2025-04-28 13:40:00,87.44,87.48,87.36,87.48,5550.0,87.44,87.48,87.36,87.48,5550.0
2025-04-28 13:45:00,87.43,87.53,87.43,87.52,2330.0,87.43,87.53,87.43,87.52,2330.0
2025-04-28 13:50:00,87.55,87.56,87.51,87.55,4112.0,87.55,87.56,87.51,87.55,4112.0
2025-04-28 13:55:00,87.61,87.72,87.59,87.63,11432.0,87.61,87.72,87.59,87.63,11432.0
2025-04-28 14:00:00,87.63,87.68,87.59,87.59,4805.0,87.63,87.68,87.59,87.59,4805.0
2025-04-28 14:05:00,87.61,87.64,87.56,87.59,5248.0,87.61,87.64,87.56,87.59,5248.0
2025-04-28 14:10:00,87.55,87.55,87.45,87.52,4975.0,87.55,87.55,87.45,87.52,4975.0
2025-04-28 14:15:00,87.55,87.58,87.49,87.52,2347.0,87.55,87.58,87.49,87.52,2347.0
2025-04-28 14:20:00,87.52,87.59,87.48,87.56,11533.0,87.52,87.59,87.48,87.56,11533.0
2025-04-28 14:25:00,87.54,87.63,87.48,87.6,5242.0,87.54,87.63,87.48,87.6,5242.0
2025-04-28 14:30:00,87.62,87.67,87.58,87.58,5201.0,87.62,87.67,87.58,87.58,5201.0
2025-04-28 14:35:00,87.59,87.71,87.59,87.69,2637.0,87.59,87.71,87.59,87.69,2637.0
2025-04-28 14:40:00,87.73,87.77,87.67,87.75,9515.0,87.73,87.77,87.67,87.75,9515.0
2025-04-28 14:45:00,87.73,87.79,87.69,87.71,6385.0,87.73,87.79,87.69,87.71,6385.0
2025-04-28 14:50:00,87.7,87.74,87.67,87.73,7224.0,87.7,87.74,87.67,87.73,7224.0
2025-04-28 14:55:00,87.73,87.75,87.7,87.72,5121.0,87.73,87.75,87.7,87.72,5121.0
2025-04-28 15:00:00,87.74,87.98,87.71,87.96,6869.0,87.74,87.98,87.71,87.96,6869.0
2025-04-28 15:05:00,87.93,87.98,87.92,87.97,2102.0,87.93,87.98,87.92,87.97,2102.0
2025-04-28 15:10:00,87.97,88.0,87.86,87.92,7577.0,87.97,88.0,87.86,87.92,7577.0
2025-04-28 15:15:00,87.89,87.94,87.79,87.87,9566.0,87.89,87.94,87.79,87.87,9566.0
2025-04-28 15:20:00,87.84,87.94,87.83,87.91,9784.0,87.84,87.94,87.83,87.91,9784.0
2025-04-28 15:25:00,87.91,87.95,87.86,87.92,13538.0,87.91,87.95,87.86,87.92,13538.0
2025-04-28 15:30:00,87.91,87.93,87.88,87.9,12875.0,87.91,87.93,87.88,87.9,12875.0
2025-04-28 15:35:00,87.88,87.95,87.72,87.85,38076.0,87.88,87.95,87.72,87.85,38076.0
2025-04-28 15:40:00,87.85,87.96,87.83,87.95,26463.0,87.85,87.96,87.83,87.95,26463.0
2025-04-28 15:45:00,87.95,87.96,87.87,87.9,9368.0,87.95,87.96,87.87,87.9,9368.0
2025-04-28 15:50:00,87.92,88.29,87.92,88.11,21242.0,87.92,88.29,87.92,88.11,21242.0
2025-04-28 15:55:00,88.13,88.17,87.95,87.96,62162.0,88.13,88.17,87.95,87.96,62162.0
2025-04-29 09:30:00,87.37,88.27,87.2,87.89,18598.0,87.37,88.27,87.2,87.89,18598.0
2025-04-29 09:35:00,87.7,87.86,87.68,87.83,3442.0,87.7,87.86,87.68,87.83,3442.0
2025-04-29 09:40:00,88.14,88.27,88.14,88.26,1424.0,88.14,88.27,88.14,88.26,1424.0
2025-04-29 09:45:00,88.21,88.36,88.21,88.26,3723.0,88.21,88.36,88.21,88.26,3723.0
2025-04-29 09:50:00,88.34,88.35,88.24,88.24,1250.0,88.34,88.35,88.24,88.24,1250.0
2025-04-29 09:55:00,88.24,88.48,88.22,88.24,10427.0,88.24,88.48,88.22,88.24,10427.0
2025-04-29 10:00:00,88.2,88.33,88.05,88.17,7583.0,88.2,88.33,88.05,88.17,7583.0
2025-04-29 10:05:00,88.25,88.51,88.25,88.31,5941.0,88.25,88.51,88.25,88.31,5941.0
2025-04-29 10:10:00,88.31,88.31,88.1,88.18,3859.0,88.31,88.31,88.1,88.18,3859.0
2025-04-29 10:15:00,87.99,88.06,87.89,88.0,7945.0,87.99,88.06,87.89,88.0,7945.0
2025-04-29 10:20:00,87.95,87.96,87.76,87.81,2331.0,87.95,87.96,87.76,87.81,2331.0
2025-04-29 10:25:00,87.68,87.68,87.52,87.53,2028.0,87.68,87.68,87.52,87.53,2028.0
2025-04-29 10:30:00,87.62,87.82,87.59,87.82,5587.0,87.62,87.82,87.59,87.82,5587.0
2025-04-29 10:35:00,87.8,88.23,87.8,88.2,5937.0,87.8,88.23,87.8,88.2,5937.0
2025-04-29 10:40:00,88.21,88.28,88.1,88.25,4034.0,88.21,88.28,88.1,88.25,4034.0
2025-04-29 10:45:00,88.17,88.37,88.16,88.37,2430.0,88.17,88.37,88.16,88.37,2430.0
2025-04-29 10:50:00,88.36,88.36,88.26,88.34,3385.0,88.36,88.36,88.26,88.34,3385.0
2025-04-29 10:55:00,88.45,88.58,88.44,88.48,3500.0,88.45,88.58,88.44,88.48,3500.0
2025-04-29 11:00:00,88.53,88.64,88.5,88.5,5682.0,88.53,88.64,88.5,88.5,5682.0
2025-04-29 11:05:00,88.52,88.54,88.44,88.49,1701.0,88.52,88.54,88.44,88.49,1701.0
2025-04-29 11:10:00,88.49,88.5,88.34,88.34,7717.0,88.49,88.5,88.34,88.34,7717.0
2025-04-29 11:15:00,88.35,88.37,88.05,88.05,4824.0,88.35,88.37,88.05,88.05,4824.0
2025-04-29 11:20:00,88.05,88.1,87.93,88.01,8869.0,88.05,88.1,87.93,88.01,8869.0
2025-04-29 11:25:00,87.98,88.27,87.98,88.27,6930.0,87.98,88.27,87.98,88.27,6930.0
2025-04-29 11:30:00,88.24,88.32,88.14,88.26,5337.0,88.24,88.32,88.14,88.26,5337.0
2025-04-29 11:35:00,88.25,88.35,88.25,88.32,2200.0,88.25,88.35,88.25,88.32,2200.0
2025-04-29 11:40:00,88.33,88.53,88.33,88.51,2864.0,88.33,88.53,88.33,88.51,2864.0
2025-04-29 11:45:00,88.56,88.56,88.38,88.46,3396.0,88.56,88.56,88.38,88.46,3396.0
2025-04-29 11:50:00,88.39,88.47,88.32,88.35,3933.0,88.39,88.47,88.32,88.35,3933.0
2025-04-29 11:55:00,88.37,88.37,88.27,88.31,2078.0,88.37,88.37,88.27,88.31,2078.0
2025-04-29 12:00:00,88.33,88.47,88.33,88.46,2650.0,88.33,88.47,88.33,88.46,2650.0
2025-04-29 12:05:00,88.45,88.63,88.44,88.6,2834.0,88.45,88.63,88.44,88.6,2834.0
2025-04-29 12:10:00,88.61,88.61,88.57,88.59,2621.0,88.61,88.61,88.57,88.59,2621.0
2025-04-29 12:15:00,88.56,88.6,88.45,88.45,4338.0,88.56,88.6,88.45,88.45,4338.0
2025-04-29 12:20:00,88.46,88.55,88.46,88.53,3164.0,88.46,88.55,88.46,88.53,3164.0
2025-04-29 12:25:00,88.49,88.49,88.42,88.44,2957.0,88.49,88.49,88.42,88.44,2957.0
2025-04-29 12:30:00,88.43,88.45,88.35,88.44,4778.0,88.43,88.45,88.35,88.44,4778.0
2025-04-29 12:35:00,88.5,88.5,88.22,88.27,3958.0,88.5,88.5,88.22,88.27,3958.0
2025-04-29 12:40:00,88.29,88.43,88.28,88.43,1497.0,88.29,88.43,88.28,88.43,1497.0
2025-04-29 12:45:00,88.4,88.41,88.16,88.16,4500.0,88.4,88.41,88.16,88.16,4500.0
2025-04-29 12:50:00,88.23,88.24,88.17,88.18,1900.0,88.23,88.24,88.17,88.18,1900.0
2025-04-29 12:55:00,88.18,88.18,87.91,88.07,3408.0,88.18,88.18,87.91,88.07,3408.0
2025-04-29 13:00:00,88.03,88.09,87.99,88.09,1465.0,88.03,88.09,87.99,88.09,1465.0
2025-04-29 13:05:00,88.06,88.11,88.01,88.01,3574.0,88.06,88.11,88.01,88.01,3574.0
2025-04-29 13:10:00,87.99,88.13,87.95,88.13,55695.0,87.99,88.13,87.95,88.13,55695.0
2025-04-29 13:15:00,88.07,88.22,88.0,88.22,4805.0,88.07,88.22,88.0,88.22,4805.0
2025-04-29 13:20:00,88.24,88.27,88.21,88.24,2124.0,88.24,88.27,88.21,88.24,2124.0
2025-04-29 13:25:00,88.29,88.29,88.14,88.16,2904.0,88.29,88.29,88.14,88.16,2904.0
2025-04-29 13:30:00,88.19,88.19,88.07,88.12,7271.0,88.19,88.19,88.07,88.12,7271.0
2025-04-29 13:35:00,88.12,88.26,88.11,88.25,2142.0,88.12,88.26,88.11,88.25,2142.0
2025-04-29 13:40:00,88.29,88.39,88.29,88.38,2876.0,88.29,88.39,88.29,88.38,2876.0
2025-04-29 13:45:00,88.38,88.52,88.37,88.52,5962.0,88.38,88.52,88.37,88.52,5962.0
2025-04-29 13:50:00,88.54,88.58,88.49,88.56,3178.0,88.54,88.58,88.49,88.56,3178.0
2025-04-29 13:55:00,88.56,88.65,88.53,88.53,4193.0,88.56,88.65,88.53,88.53,4193.0
2025-04-29 14:00:00,88.56,88.61,88.53,88.61,2271.0,88.56,88.61,88.53,88.61,2271.0
2025-04-29 14:05:00,88.63,88.68,88.47,88.47,7530.0,88.63,88.68,88.47,88.47,7530.0
2025-04-29 14:10:00,88.49,88.53,88.41,88.47,4393.0,88.49,88.53,88.41,88.47,4393.0
2025-04-29 14:15:00,88.45,88.54,88.43,88.43,2300.0,88.45,88.54,88.43,88.43,2300.0
2025-04-29 14:20:00,88.48,88.48,88.41,88.42,4401.0,88.48,88.48,88.41,88.42,4401.0
2025-04-29 14:25:00,88.42,88.48,88.33,88.44,8658.0,88.42,88.48,88.33,88.44,8658.0
2025-04-29 14:30:00,88.47,88.52,88.43,88.5,6015.0,88.47,88.52,88.43,88.5,6015.0
2025-04-29 14:35:00,88.53,88.54,88.49,88.53,3025.0,88.53,88.54,88.49,88.53,3025.0
2025-04-29 14:40:00,88.53,88.55,88.49,88.52,4500.0,88.53,88.55,88.49,88.52,4500.0
2025-04-29 14:45:00,88.48,88.52,88.46,88.51,2631.0,88.48,88.52,88.46,88.51,2631.0
2025-04-29 14:50:00,88.49,88.51,88.4,88.44,5330.0,88.49,88.51,88.4,88.44,5330.0
2025-04-29 14:55:00,88.44,88.49,88.4,88.44,2517.0,88.44,88.49,88.4,88.44,2517.0
2025-04-29 15:00:00,88.43,88.43,88.39,88.4,4307.0,88.43,88.43,88.39,88.4,4307.0
2025-04-29 15:05:00,88.39,88.62,88.38,88.51,7379.0,88.39,88.62,88.38,88.51,7379.0
2025-04-29 15:10:00,88.5,88.57,88.49,88.56,2836.0,88.5,88.57,88.49,88.56,2836.0
2025-04-29 15:15:00,88.56,88.57,88.44,88.5,2844.0,88.56,88.57,88.44,88.5,2844.0
2025-04-29 15:20:00,88.49,88.56,88.44,88.56,6653.0,88.49,88.56,88.44,88.56,6653.0
2025-04-29 15:25:00,88.56,88.56,88.43,88.46,2977.0,88.56,88.56,88.43,88.46,2977.0
2025-04-29 15:30:00,88.45,88.5,88.35,88.38,7576.0,88.45,88.5,88.35,88.38,7576.0
2025-04-29 15:35:00,88.35,88.38,88.28,88.33,6648.0,88.35,88.38,88.28,88.33,6648.0
2025-04-29 15:40:00,88.36,88.36,88.26,88.26,7179.0,88.36,88.36,88.26,88.26,7179.0
2025-04-29 15:45:00,88.26,88.26,88.1,88.16,20134.0,88.26,88.26,88.1,88.16,20134.0
2025-04-29 15:50:00,88.14,88.18,87.85,87.85,52571.0,88.14,88.18,87.85,87.85,52571.0
2025-04-29 15:55:00,87.86,87.95,87.75,87.85,87021.0,87.86,87.95,87.75,87.85,87021.0
2025-04-30 09:30:00,88.1,88.1,86.7,87.81,71104.0,88.1,88.1,86.7,87.81,71104.0
2025-04-30 09:35:00,87.61,87.61,86.85,87.16,59501.0,87.61,87.61,86.85,87.16,59501.0
2025-04-30 09:40:00,87.14,87.72,86.84,87.63,65450.0,87.14,87.72,86.84,87.63,65450.0
2025-04-30 09:45:00,87.54,87.79,87.35,87.72,87089.0,87.54,87.79,87.35,87.72,87089.0
2025-04-30 09:50:00,87.79,87.81,87.5,87.6,7893.0,87.79,87.81,87.5,87.6,7893.0
2025-04-30 09:55:00,87.54,87.56,87.21,87.21,7845.0,87.54,87.56,87.21,87.21,7845.0
2025-04-30 10:00:00,87.15,87.84,87.13,87.59,10150.0,87.15,87.84,87.13,87.59,10150.0
2025-04-30 10:05:00,87.59,87.65,87.12,87.48,8472.0,87.59,87.65,87.12,87.48,8472.0
2025-04-30 10:10:00,87.44,87.71,87.35,87.67,8346.0,87.44,87.71,87.35,87.67,8346.0
2025-04-30 10:15:00,87.68,87.75,87.46,87.62,8078.0,87.68,87.75,87.46,87.62,8078.0
2025-04-30 10:20:00,87.64,87.8,87.59,87.8,3941.0,87.64,87.8,87.59,87.8,3941.0
2025-04-30 10:25:00,87.78,88.03,87.74,88.03,6411.0,87.78,88.03,87.74,88.03,6411.0
2025-04-30 10:30:00,88.02,88.14,87.89,88.1,9797.0,88.02,88.14,87.89,88.1,9797.0
2025-04-30 10:35:00,88.06,88.06,87.78,87.83,9338.0,88.06,88.06,87.78,87.83,9338.0
2025-04-30 10:40:00,87.8,87.96,87.67,87.96,3691.0,87.8,87.96,87.67,87.96,3691.0
2025-04-30 10:45:00,87.91,87.92,87.66,87.77,10405.0,87.91,87.92,87.66,87.77,10405.0
2025-04-30 10:50:00,87.76,88.11,87.75,88.02,12308.0,87.76,88.11,87.75,88.02,12308.0
2025-04-30 10:55:00,87.98,88.14,87.95,88.02,16721.0,87.98,88.14,87.95,88.02,16721.0
2025-04-30 11:00:00,88.03,88.2,88.02,88.16,6257.0,88.03,88.2,88.02,88.16,6257.0
2025-04-30 11:05:00,88.11,88.31,88.1,88.31,2235.0,88.11,88.31,88.1,88.31,2235.0
2025-04-30 11:10:00,88.31,88.49,88.28,88.44,5114.0,88.31,88.49,88.28,88.44,5114.0
2025-04-30 11:15:00,88.45,88.54,88.44,88.54,2287.0,88.45,88.54,88.44,88.54,2287.0
2025-04-30 11:20:00,88.54,88.77,88.51,88.57,13439.0,88.54,88.77,88.51,88.57,13439.0
2025-04-30 11:25:00,88.61,88.61,88.45,88.53,2845.0,88.61,88.61,88.45,88.53,2845.0
2025-04-30 11:30:00,88.48,88.52,88.42,88.52,2126.0,88.48,88.52,88.42,88.52,2126.0
2025-04-30 11:35:00,88.55,88.56,88.41,88.56,5024.0,88.55,88.56,88.41,88.56,5024.0
2025-04-30 11:40:00,88.6,88.69,88.52,88.69,5284.0,88.6,88.69,88.52,88.69,5284.0
2025-04-30 11:45:00,88.69,88.76,88.61,88.66,5083.0,88.69,88.76,88.61,88.66,5083.0
2025-04-30 11:50:00,88.59,88.66,88.54,88.59,4116.0,88.59,88.66,88.54,88.59,4116.0
2025-04-30 11:55:00,88.63,88.68,88.57,88.65,5816.0,88.63,88.68,88.57,88.65,5816.0
2025-04-30 12:00:00,88.65,88.65,88.55,88.62,8130.0,88.65,88.65,88.55,88.62,8130.0
2025-04-30 12:05:00,88.64,88.7,88.64,88.64,2140.0,88.64,88.7,88.64,88.64,2140.0
2025-04-30 12:10:00,88.64,88.65,88.51,88.54,5766.0,88.64,88.65,88.51,88.54,5766.0
2025-04-30 12:15:00,88.54,88.54,88.41,88.43,4734.0,88.54,88.54,88.41,88.43,4734.0
2025-04-30 12:20:00,88.43,88.43,88.18,88.18,2379.0,88.43,88.43,88.18,88.18,2379.0
2025-04-30 12:25:00,88.17,88.25,88.13,88.22,4851.0,88.17,88.25,88.13,88.22,4851.0
2025-04-30 12:30:00,88.24,88.24,88.11,88.12,3300.0,88.24,88.24,88.11,88.12,3300.0
2025-04-30 12:35:00,88.11,88.35,88.07,88.35,3874.0,88.11,88.35,88.07,88.35,3874.0
2025-04-30 12:40:00,88.42,88.49,88.39,88.41,3055.0,88.42,88.49,88.39,88.41,3055.0
2025-04-30 12:45:00,88.39,88.4,88.36,88.4,500.0,88.39,88.4,88.36,88.4,500.0
2025-04-30 12:50:00,88.4,88.47,88.4,88.44,4000.0,88.4,88.47,88.4,88.44,4000.0
2025-04-30 12:55:00,88.44,88.51,88.39,88.47,3297.0,88.44,88.51,88.39,88.47,3297.0
2025-04-30 13:00:00,88.45,88.51,88.45,88.48,2607.0,88.45,88.51,88.45,88.48,2607.0
2025-04-30 13:05:00,88.45,88.45,88.25,88.3,3262.0,88.45,88.45,88.25,88.3,3262.0
2025-04-30 13:10:00,88.25,88.25,88.08,88.23,6167.0,88.25,88.25,88.08,88.23,6167.0
2025-04-30 13:15:00,88.28,88.41,88.23,88.4,7154.0,88.28,88.41,88.23,88.4,7154.0
2025-04-30 13:20:00,88.4,88.44,88.4,88.42,2128.0,88.4,88.44,88.4,88.42,2128.0
2025-04-30 13:25:00,88.42,88.64,88.42,88.62,4285.0,88.42,88.64,88.42,88.62,4285.0
2025-04-30 13:30:00,88.62,88.72,88.61,88.69,5152.0,88.62,88.72,88.61,88.69,5152.0
2025-04-30 13:35:00,88.73,88.81,88.72,88.74,5403.0,88.73,88.81,88.72,88.74,5403.0
2025-04-30 13:40:00,88.69,88.76,88.68,88.7,1915.0,88.69,88.76,88.68,88.7,1915.0
2025-04-30 13:45:00,88.67,88.72,88.64,88.68,1412.0,88.67,88.72,88.64,88.68,1412.0
2025-04-30 13:50:00,88.7,88.77,88.69,88.77,1798.0,88.7,88.77,88.69,88.77,1798.0
2025-04-30 13:55:00,88.81,88.83,88.7,88.7,7025.0,88.81,88.83,88.7,88.7,7025.0
2025-04-30 14:00:00,88.7,88.73,88.64,88.73,2949.0,88.7,88.73,88.64,88.73,2949.0
2025-04-30 14:05:00,88.74,89.15,88.65,88.75,22476.0,88.74,89.15,88.65,88.75,22476.0
2025-04-30 14:10:00,88.87,89.09,88.82,88.92,4552.0,88.87,89.09,88.82,88.92,4552.0
2025-04-30 14:15:00,88.98,89.13,88.97,89.13,6541.0,88.98,89.13,88.97,89.13,6541.0
2025-04-30 14:20:00,89.13,89.17,89.05,89.09,4971.0,89.13,89.17,89.05,89.09,4971.0
2025-04-30 14:25:00,89.09,89.13,88.93,89.06,19672.0,89.09,89.13,88.93,89.06,19672.0
2025-04-30 14:30:00,89.08,89.15,89.02,89.09,7197.0,89.08,89.15,89.02,89.09,7197.0
2025-04-30 14:35:00,89.05,89.05,88.83,88.87,4494.0,89.05,89.05,88.83,88.87,4494.0
2025-04-30 14:40:00,88.87,88.9,88.81,88.86,3360.0,88.87,88.9,88.81,88.86,3360.0
2025-04-30 14:45:00,88.9,89.15,88.84,89.07,4888.0,88.9,89.15,88.84,89.07,4888.0
2025-04-30 14:50:00,89.08,89.09,89.03,89.04,1725.0,89.08,89.09,89.03,89.04,1725.0
2025-04-30 14:55:00,89.07,89.11,88.97,88.97,4148.0,89.07,89.11,88.97,88.97,4148.0
2025-04-30 15:00:00,88.97,89.06,88.96,89.01,2958.0,88.97,89.06,88.96,89.01,2958.0
2025-04-30 15:05:00,89.03,89.06,88.93,88.96,2704.0,89.03,89.06,88.93,88.96,2704.0
2025-04-30 15:10:00,88.96,89.09,88.96,89.07,4507.0,88.96,89.09,88.96,89.07,4507.0
2025-04-30 15:15:00,89.09,89.18,89.0,89.01,8099.0,89.09,89.18,89.0,89.01,8099.0
2025-04-30 15:20:00,89.0,89.06,88.81,88.81,9052.0,89.0,89.06,88.81,88.81,9052.0
2025-04-30 15:25:00,88.78,88.95,88.73,88.9,8077.0,88.78,88.95,88.73,88.9,8077.0
2025-04-30 15:30:00,88.91,88.91,88.76,88.88,9932.0,88.91,88.91,88.76,88.88,9932.0
2025-04-30 15:35:00,88.86,88.94,88.76,88.87,11583.0,88.86,88.94,88.76,88.87,11583.0
2025-04-30 15:40:00,88.87,89.15,88.86,89.15,4550.0,88.87,89.15,88.86,89.15,4550.0
2025-04-30 15:45:00,89.15,89.42,89.13,89.33,12627.0,89.15,89.42,89.13,89.33,12627.0
2025-04-30 15:50:00,89.3,89.79,89.22,89.69,61777.0,89.3,89.79,89.22,89.69,61777.0
2025-04-30 15:55:00,89.66,89.95,89.61,89.74,204032.0,89.66,89.95,89.61,89.74,204032.0
2025-05-01 09:30:00,90.0,90.69,89.15,89.23,24409.0,90.0,90.69,89.15,89.23,24409.0
2025-05-01 09:35:00,89.4,90.05,89.4,90.0,8855.0,89.4,90.05,89.4,90.0,8855.0
2025-05-01 09:40:00,89.75,90.12,89.43,90.1,14347.0,89.75,90.12,89.43,90.1,14347.0
2025-05-01 09:45:00,90.2,90.48,90.12,90.22,5651.0,90.2,90.48,90.12,90.22,5651.0
2025-05-01 09:50:00,90.23,90.34,90.13,90.33,2489.0,90.23,90.34,90.13,90.33,2489.0
2025-05-01 09:55:00,90.33,90.33,89.89,89.96,5457.0,90.33,90.33,89.89,89.96,5457.0
2025-05-01 10:00:00,90.16,90.45,90.04,90.35,7649.0,90.16,90.45,90.04,90.35,7649.0
2025-05-01 10:05:00,90.48,90.48,90.14,90.14,4625.0,90.48,90.48,90.14,90.14,4625.0
2025-05-01 10:10:00,90.09,90.24,90.02,90.16,4776.0,90.09,90.24,90.02,90.16,4776.0
2025-05-01 10:15:00,90.22,90.35,90.22,90.28,5156.0,90.22,90.35,90.22,90.28,5156.0
2025-05-01 10:20:00,90.36,90.47,90.35,90.46,4309.0,90.36,90.47,90.35,90.46,4309.0
2025-05-01 10:25:00,90.42,90.47,90.36,90.36,5132.0,90.42,90.47,90.36,90.36,5132.0
2025-05-01 10:30:00,90.37,90.4,90.1,90.28,9664.0,90.37,90.4,90.1,90.28,9664.0
2025-05-01 10:35:00,90.32,90.5,90.3,90.47,8825.0,90.32,90.5,90.3,90.47,8825.0
2025-05-01 10:40:00,90.51,90.53,90.37,90.39,6598.0,90.51,90.53,90.37,90.39,6598.0
2025-05-01 10:45:00,90.42,90.54,90.37,90.46,4885.0,90.42,90.54,90.37,90.46,4885.0
2025-05-01 10:50:00,90.46,90.47,90.41,90.47,2550.0,90.46,90.47,90.41,90.47,2550.0
2025-05-01 10:55:00,90.48,90.57,90.42,90.56,4381.0,90.48,90.57,90.42,90.56,4381.0
2025-05-01 11:00:00,90.53,90.53,90.43,90.52,4816.0,90.53,90.53,90.43,90.52,4816.0
2025-05-01 11:05:00,90.6,90.65,90.56,90.6,2534.0,90.6,90.65,90.56,90.6,2534.0
2025-05-01 11:10:00,90.67,90.68,90.6,90.64,3812.0,90.67,90.68,90.6,90.64,3812.0
2025-05-01 11:15:00,90.59,90.75,90.59,90.7,8073.0,90.59,90.75,90.59,90.7,8073.0
2025-05-01 11:20:00,90.7,90.71,90.52,90.52,2844.0,90.7,90.71,90.52,90.52,2844.0
2025-05-01 11:25:00,90.58,90.72,90.57,90.59,2728.0,90.58,90.72,90.57,90.59,2728.0
2025-05-01 11:30:00,90.6,90.63,90.51,90.56,3640.0,90.6,90.63,90.51,90.56,3640.0
2025-05-01 11:35:00,90.55,90.55,90.34,90.37,2850.0,90.55,90.55,90.34,90.37,2850.0
2025-05-01 11:40:00,90.32,90.35,90.14,90.14,1540.0,90.32,90.35,90.14,90.14,1540.0
2025-05-01 11:45:00,90.18,90.26,90.17,90.17,3996.0,90.18,90.26,90.17,90.17,3996.0
2025-05-01 11:50:00,90.13,90.22,90.06,90.06,2954.0,90.13,90.22,90.06,90.06,2954.0
2025-05-01 11:55:00,90.05,90.08,89.84,89.96,4780.0,90.05,90.08,89.84,89.96,4780.0
2025-05-01 12:00:00,89.97,89.98,89.81,89.82,3492.0,89.97,89.98,89.81,89.82,3492.0
2025-05-01 12:05:00,89.81,89.97,89.81,89.97,1529.0,89.81,89.97,89.81,89.97,1529.0
2025-05-01 12:10:00,89.97,89.97,89.87,89.95,2455.0,89.97,89.97,89.87,89.95,2455.0
2025-05-01 12:15:00,89.91,89.95,89.69,89.89,4851.0,89.91,89.95,89.69,89.89,4851.0
2025-05-01 12:20:00,89.86,89.95,89.79,89.8,4603.0,89.86,89.95,89.79,89.8,4603.0
2025-05-01 12:25:00,89.7,89.97,89.68,89.97,3600.0,89.7,89.97,89.68,89.97,3600.0
2025-05-01 12:30:00,89.92,90.09,89.89,90.09,3196.0,89.92,90.09,89.89,90.09,3196.0
2025-05-01 12:35:00,90.09,90.2,90.09,90.16,4100.0,90.09,90.2,90.09,90.16,4100.0
2025-05-01 12:40:00,90.17,90.17,90.05,90.13,4110.0,90.17,90.17,90.05,90.13,4110.0
2025-05-01 12:45:00,90.13,90.19,90.09,90.11,3300.0,90.13,90.19,90.09,90.11,3300.0
2025-05-01 12:50:00,90.11,90.22,90.07,90.13,4237.0,90.11,90.22,90.07,90.13,4237.0
2025-05-01 12:55:00,90.11,90.22,90.03,90.05,4460.0,90.11,90.22,90.03,90.05,4460.0
2025-05-01 13:00:00,90.07,90.33,90.05,90.32,3020.0,90.07,90.33,90.05,90.32,3020.0
2025-05-01 13:05:00,90.31,90.39,90.2,90.39,5143.0,90.31,90.39,90.2,90.39,5143.0
2025-05-01 13:10:00,90.33,90.42,90.31,90.34,5074.0,90.33,90.42,90.31,90.34,5074.0
2025-05-01 13:15:00,90.37,90.46,90.33,90.43,4710.0,90.37,90.46,90.33,90.43,4710.0
2025-05-01 13:20:00,90.41,90.43,90.29,90.29,3924.0,90.41,90.43,90.29,90.29,3924.0
2025-05-01 13:25:00,90.3,90.35,90.23,90.3,3150.0,90.3,90.35,90.23,90.3,3150.0
2025-05-01 13:30:00,90.3,90.33,90.25,90.33,7760.0,90.3,90.33,90.25,90.33,7760.0
2025-05-01 13:35:00,90.31,90.37,90.25,90.26,7035.0,90.31,90.37,90.25,90.26,7035.0
2025-05-01 13:40:00,90.26,90.26,90.05,90.15,5552.0,90.26,90.26,90.05,90.15,5552.0
2025-05-01 13:45:00,90.15,90.2,90.07,90.17,4752.0,90.15,90.2,90.07,90.17,4752.0
2025-05-01 13:50:00,90.17,90.21,90.1,90.21,2663.0,90.17,90.21,90.1,90.21,2663.0
2025-05-01 13:55:00,90.16,90.24,90.1,90.2,5168.0,90.16,90.24,90.1,90.2,5168.0
2025-05-01 14:00:00,90.2,90.3,90.2,90.29,3100.0,90.2,90.3,90.2,90.29,3100.0
2025-05-01 14:05:00,90.26,90.44,90.26,90.38,5103.0,90.26,90.44,90.26,90.38,5103.0
2025-05-01 14:10:00,90.44,90.46,90.38,90.46,4100.0,90.44,90.46,90.38,90.46,4100.0
2025-05-01 14:15:00,90.43,90.48,90.38,90.44,5825.0,90.43,90.48,90.38,90.44,5825.0
2025-05-01 14:20:00,90.42,90.48,90.32,90.46,5553.0,90.42,90.48,90.32,90.46,5553.0
2025-05-01 14:25:00,90.42,90.53,90.41,90.53,5804.0,90.42,90.53,90.41,90.53,5804.0
2025-05-01 14:30:00,90.5,90.58,90.49,90.53,4986.0,90.5,90.58,90.49,90.53,4986.0
2025-05-01 14:35:00,90.53,90.54,90.44,90.53,7868.0,90.53,90.54,90.44,90.53,7868.0
2025-05-01 14:40:00,90.54,90.59,90.45,90.56,4400.0,90.54,90.59,90.45,90.56,4400.0
2025-05-01 14:45:00,90.56,90.6,90.47,90.55,10785.0,90.56,90.6,90.47,90.55,10785.0
2025-05-01 14:50:00,90.5,90.57,90.47,90.53,11052.0,90.5,90.57,90.47,90.53,11052.0
2025-05-01 14:55:00,90.53,90.62,90.51,90.53,10897.0,90.53,90.62,90.51,90.53,10897.0
2025-05-01 15:00:00,90.54,90.56,90.39,90.56,42575.0,90.54,90.56,90.39,90.56,42575.0
2025-05-01 15:05:00,90.59,90.64,90.51,90.6,11148.0,90.59,90.64,90.51,90.6,11148.0
2025-05-01 15:10:00,90.56,90.58,90.36,90.5,7273.0,90.56,90.58,90.36,90.5,7273.0
2025-05-01 15:15:00,90.53,90.53,90.46,90.51,5080.0,90.53,90.53,90.46,90.51,5080.0
2025-05-01 15:20:00,90.51,90.55,90.45,90.54,4977.0,90.51,90.55,90.45,90.54,4977.0
2025-05-01 15:25:00,90.51,90.61,90.51,90.61,10049.0,90.51,90.61,90.51,90.61,10049.0
2025-05-01 15:30:00,90.61,90.65,90.56,90.6,9925.0,90.61,90.65,90.56,90.6,9925.0
2025-05-01 15:35:00,90.57,90.66,90.43,90.55,13504.0,90.57,90.66,90.43,90.55,13504.0
2025-05-01 15:40:00,90.57,90.6,90.45,90.5,7295.0,90.57,90.6,90.45,90.5,7295.0
2025-05-01 15:45:00,90.5,90.68,90.47,90.67,32656.0,90.5,90.68,90.47,90.67,32656.0
2025-05-01 15:50:00,90.65,90.67,90.24,90.36,35238.0,90.65,90.67,90.24,90.36,35238.0
2025-05-01 15:55:00,90.32,90.32,89.62,89.71,147825.0,90.32,90.32,89.62,89.71,147825.0
2025-05-02 09:30:00,91.36,91.76,90.86,91.12,24630.0,91.36,91.76,90.86,91.12,24630.0
2025-05-02 09:35:00,91.42,91.51,91.0,91.47,2726.0,91.42,91.51,91.0,91.47,2726.0
2025-05-02 09:40:00,91.48,91.66,91.47,91.64,6300.0,91.48,91.66,91.47,91.64,6300.0
2025-05-02 09:45:00,91.59,91.75,91.27,91.27,5625.0,91.59,91.75,91.27,91.27,5625.0
2025-05-02 09:50:00,91.43,91.46,91.21,91.46,6529.0,91.43,91.46,91.21,91.46,6529.0
2025-05-02 09:55:00,91.47,91.51,91.27,91.36,2074.0,91.47,91.51,91.27,91.36,2074.0
2025-05-02 10:00:00,91.32,91.6,91.32,91.52,4650.0,91.32,91.6,91.32,91.52,4650.0
2025-05-02 10:05:00,91.52,91.76,91.49,91.71,4365.0,91.52,91.76,91.49,91.71,4365.0
2025-05-02 10:10:00,91.75,91.89,91.64,91.88,4118.0,91.75,91.89,91.64,91.88,4118.0
2025-05-02 10:15:00,91.88,92.04,91.85,91.97,6348.0,91.88,92.04,91.85,91.97,6348.0
2025-05-02 10:20:00,91.97,92.03,91.71,91.91,9113.0,91.97,92.03,91.71,91.91,9113.0
2025-05-02 10:25:00,91.87,91.95,91.85,91.86,2199.0,91.87,91.95,91.85,91.86,2199.0
2025-05-02 10:30:00,91.89,91.93,91.74,91.89,5004.0,91.89,91.93,91.74,91.89,5004.0
2025-05-02 10:35:00,91.88,91.88,91.7,91.81,4231.0,91.88,91.88,91.7,91.81,4231.0
2025-05-02 10:40:00,91.81,91.82,91.63,91.65,3970.0,91.81,91.82,91.63,91.65,3970.0
2025-05-02 10:45:00,91.68,91.91,91.68,91.75,4127.0,91.68,91.91,91.68,91.75,4127.0
2025-05-02 10:50:00,91.75,91.75,91.58,91.67,2700.0,91.75,91.75,91.58,91.67,2700.0
2025-05-02 10:55:00,91.63,91.65,91.59,91.63,1920.0,91.63,91.65,91.59,91.63,1920.0
2025-05-02 11:00:00,91.58,91.74,91.57,91.66,5669.0,91.58,91.74,91.57,91.66,5669.0
2025-05-02 11:05:00,91.67,91.68,91.53,91.68,3634.0,91.67,91.68,91.53,91.68,3634.0
2025-05-02 11:10:00,91.66,91.76,91.65,91.76,6655.0,91.66,91.76,91.65,91.76,6655.0
2025-05-02 11:15:00,91.72,91.83,91.67,91.68,5323.0,91.72,91.83,91.67,91.68,5323.0
2025-05-02 11:20:00,91.65,91.66,91.43,91.55,11213.0,91.65,91.66,91.43,91.55,11213.0
2025-05-02 11:25:00,91.51,91.51,91.33,91.39,3394.0,91.51,91.51,91.33,91.39,3394.0
2025-05-02 11:30:00,91.41,91.52,91.34,91.49,5473.0,91.41,91.52,91.34,91.49,5473.0
2025-05-02 11:35:00,91.48,91.51,91.4,91.5,798.0,91.48,91.51,91.4,91.5,798.0
2025-05-02 11:40:00,91.47,91.57,91.47,91.55,2556.0,91.47,91.57,91.47,91.55,2556.0
2025-05-02 11:45:00,91.58,91.6,91.52,91.58,3853.0,91.58,91.6,91.52,91.58,3853.0
2025-05-02 11:50:00,91.55,91.64,91.55,91.56,3087.0,91.55,91.64,91.55,91.56,3087.0
2025-05-02 11:55:00,91.59,91.66,91.59,91.65,1346.0,91.59,91.66,91.59,91.65,1346.0
2025-05-02 12:00:00,91.66,91.89,91.66,91.81,11360.0,91.66,91.89,91.66,91.81,11360.0
2025-05-02 12:05:00,91.86,91.88,91.8,91.83,2288.0,91.86,91.88,91.8,91.83,2288.0
2025-05-02 12:10:00,91.81,91.95,91.81,91.92,2380.0,91.81,91.95,91.81,91.92,2380.0
2025-05-02 12:15:00,91.92,91.92,91.84,91.92,4100.0,91.92,91.92,91.84,91.92,4100.0
2025-05-02 12:20:00,91.92,92.0,91.84,91.84,4749.0,91.92,92.0,91.84,91.84,4749.0
2025-05-02 12:25:00,91.82,91.89,91.82,91.87,1863.0,91.82,91.89,91.82,91.87,1863.0
2025-05-02 12:30:00,91.93,91.98,91.9,91.91,3159.0,91.93,91.98,91.9,91.91,3159.0
2025-05-02 12:35:00,91.98,92.02,91.96,92.0,3253.0,91.98,92.02,91.96,92.0,3253.0
2025-05-02 12:40:00,92.0,92.0,91.88,91.97,2740.0,92.0,92.0,91.88,91.97,2740.0
2025-05-02 12:45:00,91.92,92.01,91.92,92.01,800.0,91.92,92.01,91.92,92.01,800.0
2025-05-02 12:50:00,91.98,92.01,91.95,91.98,4845.0,91.98,92.01,91.95,91.98,4845.0
2025-05-02 12:55:00,91.97,91.98,91.91,91.95,2625.0,91.97,91.98,91.91,91.95,2625.0
2025-05-02 13:00:00,91.93,91.98,91.87,91.93,3301.0,91.93,91.98,91.87,91.93,3301.0
2025-05-02 13:05:00,91.9,91.9,91.79,91.79,4915.0,91.9,91.9,91.79,91.79,4915.0
2025-05-02 13:10:00,91.79,91.84,91.69,91.83,4097.0,91.79,91.84,91.69,91.83,4097.0
2025-05-02 13:15:00,91.83,91.86,91.71,91.73,3356.0,91.83,91.86,91.71,91.73,3356.0
2025-05-02 13:20:00,91.76,91.87,91.76,91.78,2391.0,91.76,91.87,91.76,91.78,2391.0
2025-05-02 13:25:00,91.73,91.87,91.73,91.87,1363.0,91.73,91.87,91.73,91.87,1363.0
2025-05-02 13:30:00,91.85,91.88,91.79,91.81,2565.0,91.85,91.88,91.79,91.81,2565.0
2025-05-02 13:35:00,91.83,91.83,91.75,91.79,3572.0,91.83,91.83,91.75,91.79,3572.0
2025-05-02 13:40:00,91.8,91.83,91.71,91.82,2071.0,91.8,91.83,91.71,91.82,2071.0
2025-05-02 13:45:00,91.81,91.85,91.68,91.69,5988.0,91.81,91.85,91.68,91.69,5988.0
2025-05-02 13:50:00,91.69,91.75,91.63,91.75,4651.0,91.69,91.75,91.63,91.75,4651.0
2025-05-02 13:55:00,91.69,91.75,91.64,91.66,11525.0,91.69,91.75,91.64,91.66,11525.0
2025-05-02 14:00:00,91.65,91.8,91.64,91.8,2650.0,91.65,91.8,91.64,91.8,2650.0
2025-05-02 14:05:00,91.81,91.84,91.8,91.83,2642.0,91.81,91.84,91.8,91.83,2642.0
2025-05-02 14:10:00,91.84,91.94,91.82,91.85,11892.0,91.84,91.94,91.82,91.85,11892.0
2025-05-02 14:15:00,91.87,91.93,91.86,91.91,3593.0,91.87,91.93,91.86,91.91,3593.0
2025-05-02 14:20:00,91.91,92.01,91.91,91.98,4700.0,91.91,92.01,91.91,91.98,4700.0
2025-05-02 14:25:00,91.98,92.03,91.94,91.99,7530.0,91.98,92.03,91.94,91.99,7530.0
2025-05-02 14:30:00,91.97,92.01,91.94,92.01,6306.0,91.97,92.01,91.94,92.01,6306.0
2025-05-02 14:35:00,92.0,92.07,91.98,92.07,2266.0,92.0,92.07,91.98,92.07,2266.0
2025-05-02 14:40:00,92.07,92.08,91.98,92.01,4090.0,92.07,92.08,91.98,92.01,4090.0
2025-05-02 14:45:00,91.99,92.01,91.9,91.94,6037.0,91.99,92.01,91.9,91.94,6037.0
2025-05-02 14:50:00,91.9,92.07,91.85,92.07,9325.0,91.9,92.07,91.85,92.07,9325.0
2025-05-02 14:55:00,92.05,92.07,91.94,91.98,21819.0,92.05,92.07,91.94,91.98,21819.0
2025-05-02 15:00:00,91.97,92.1,91.94,92.06,11353.0,91.97,92.1,91.94,92.06,11353.0
2025-05-02 15:05:00,92.05,92.21,92.02,92.19,6914.0,92.05,92.21,92.02,92.19,6914.0
2025-05-02 15:10:00,92.19,92.19,92.01,92.09,22225.0,92.19,92.19,92.01,92.09,22225.0
2025-05-02 15:15:00,92.09,92.23,92.09,92.21,7842.0,92.09,92.23,92.09,92.21,7842.0
2025-05-02 15:20:00,92.19,92.26,92.15,92.25,6424.0,92.19,92.26,92.15,92.25,6424.0
2025-05-02 15:25:00,92.23,92.25,92.18,92.24,7283.0,92.23,92.25,92.18,92.24,7283.0
2025-05-02 15:30:00,92.22,92.22,92.11,92.12,6800.0,92.22,92.22,92.11,92.12,6800.0
2025-05-02 15:35:00,92.16,92.37,92.1,92.34,122286.0,92.16,92.37,92.1,92.34,122286.0
2025-05-02 15:40:00,92.36,92.52,92.34,92.49,32960.0,92.36,92.52,92.34,92.49,32960.0
2025-05-02 15:45:00,92.47,92.47,92.24,92.25,19416.0,92.47,92.47,92.24,92.25,19416.0
2025-05-02 15:50:00,92.29,92.55,92.27,92.39,35785.0,92.29,92.55,92.27,92.39,35785.0
2025-05-02 15:55:00,92.35,92.4,92.27,92.36,89394.0,92.35,92.4,92.27,92.36,89394.0
2025-05-05 09:30:00,91.75,92.16,91.38,92.14,16653.0,91.75,92.16,91.38,92.14,16653.0
2025-05-05 09:35:00,92.1,92.54,92.0,92.0,7720.0,92.1,92.54,92.0,92.0,7720.0
2025-05-05 09:40:00,92.0,92.42,91.89,92.23,10710.0,92.0,92.42,91.89,92.23,10710.0
2025-05-05 09:45:00,92.4,92.43,92.22,92.43,6796.0,92.4,92.43,92.22,92.43,6796.0
2025-05-05 09:50:00,92.41,92.44,92.21,92.36,10071.0,92.41,92.44,92.21,92.36,10071.0
2025-05-05 09:55:00,92.43,92.93,92.43,92.76,9294.0,92.43,92.93,92.43,92.76,9294.0
2025-05-05 10:00:00,92.92,93.18,92.89,92.94,13083.0,92.92,93.18,92.89,92.94,13083.0
2025-05-05 10:05:00,92.87,93.08,92.83,92.97,11932.0,92.87,93.08,92.83,92.97,11932.0
2025-05-05 10:10:00,92.89,92.95,92.8,92.84,5382.0,92.89,92.95,92.8,92.84,5382.0
2025-05-05 10:15:00,92.83,93.08,92.82,93.0,2668.0,92.83,93.08,92.82,93.0,2668.0
2025-05-05 10:20:00,93.02,93.06,92.89,92.92,7334.0,93.02,93.06,92.89,92.92,7334.0
2025-05-05 10:25:00,92.94,93.02,92.84,93.02,5659.0,92.94,93.02,92.84,93.02,5659.0
2025-05-05 10:30:00,93.02,93.04,92.9,92.98,2614.0,93.02,93.04,92.9,92.98,2614.0
2025-05-05 10:35:00,93.04,93.16,92.98,93.12,3830.0,93.04,93.16,92.98,93.12,3830.0
2025-05-05 10:40:00,93.12,93.41,93.08,93.38,14034.0,93.12,93.41,93.08,93.38,14034.0
2025-05-05 10:45:00,93.42,93.44,93.3,93.3,11768.0,93.42,93.44,93.3,93.3,11768.0
2025-05-05 10:50:00,93.31,93.38,93.18,93.38,4339.0,93.31,93.38,93.18,93.38,4339.0
2025-05-05 10:55:00,93.41,93.51,93.35,93.45,5430.0,93.41,93.51,93.35,93.45,5430.0
2025-05-05 11:00:00,93.47,93.54,93.36,93.36,3594.0,93.47,93.54,93.36,93.36,3594.0
2025-05-05 11:05:00,93.36,93.5,93.32,93.46,6009.0,93.36,93.5,93.32,93.46,6009.0
2025-05-05 11:10:00,93.48,93.6,93.48,93.54,7153.0,93.48,93.6,93.48,93.54,7153.0
2025-05-05 11:15:00,93.51,93.52,93.42,93.5,6120.0,93.51,93.52,93.42,93.5,6120.0
2025-05-05 11:20:00,93.52,93.59,93.51,93.56,3975.0,93.52,93.59,93.51,93.56,3975.0
2025-05-05 11:25:00,93.51,93.55,93.43,93.47,5729.0,93.51,93.55,93.43,93.47,5729.0
2025-05-05 11:30:00,93.48,93.5,93.27,93.27,5304.0,93.48,93.5,93.27,93.27,5304.0
2025-05-05 11:35:00,93.18,93.21,93.11,93.18,1920.0,93.18,93.21,93.11,93.18,1920.0
2025-05-05 11:40:00,93.19,93.25,93.16,93.2,3625.0,93.19,93.25,93.16,93.2,3625.0
2025-05-05 11:45:00,93.16,93.23,93.03,93.03,2236.0,93.16,93.23,93.03,93.03,2236.0
2025-05-05 11:50:00,93.09,93.18,93.08,93.17,2285.0,93.09,93.18,93.08,93.17,2285.0
2025-05-05 11:55:00,93.18,93.24,93.09,93.09,3852.0,93.18,93.24,93.09,93.09,3852.0
2025-05-05 12:00:00,93.09,93.16,93.08,93.13,2289.0,93.09,93.16,93.08,93.13,2289.0
2025-05-05 12:05:00,93.16,93.18,93.09,93.09,5880.0,93.16,93.18,93.09,93.09,5880.0
2025-05-05 12:10:00,93.07,93.15,93.07,93.13,4767.0,93.07,93.15,93.07,93.13,4767.0
2025-05-05 12:15:00,93.14,93.21,93.12,93.21,4443.0,93.14,93.21,93.12,93.21,4443.0
2025-05-05 12:20:00,93.24,93.39,93.22,93.39,2225.0,93.24,93.39,93.22,93.39,2225.0
2025-05-05 12:25:00,93.35,93.38,93.24,93.25,5039.0,93.35,93.38,93.24,93.25,5039.0
2025-05-05 12:30:00,93.29,93.36,93.22,93.32,4463.0,93.29,93.36,93.22,93.32,4463.0
2025-05-05 12:35:00,93.38,93.38,93.34,93.36,935.0,93.38,93.38,93.34,93.36,935.0
2025-05-05 12:40:00,93.37,93.44,93.3,93.3,3700.0,93.37,93.44,93.3,93.3,3700.0
2025-05-05 12:45:00,93.34,93.38,93.34,93.35,4404.0,93.34,93.38,93.34,93.35,4404.0
2025-05-05 12:50:00,93.36,93.39,93.3,93.39,5412.0,93.36,93.39,93.3,93.39,5412.0
2025-05-05 12:55:00,93.4,93.44,93.38,93.41,2800.0,93.4,93.44,93.38,93.41,2800.0
2025-05-05 13:00:00,93.4,93.43,93.31,93.34,3933.0,93.4,93.43,93.31,93.34,3933.0
2025-05-05 13:05:00,93.33,93.41,93.27,93.37,3993.0,93.33,93.41,93.27,93.37,3993.0
2025-05-05 13:10:00,93.41,93.47,93.32,93.33,4654.0,93.41,93.47,93.32,93.33,4654.0
2025-05-05 13:15:00,93.33,93.41,93.27,93.33,3000.0,93.33,93.41,93.27,93.33,3000.0
2025-05-05 13:20:00,93.32,93.34,93.25,93.29,2619.0,93.32,93.34,93.25,93.29,2619.0
2025-05-05 13:25:00,93.32,93.34,93.25,93.25,3213.0,93.32,93.34,93.25,93.25,3213.0
2025-05-05 13:30:00,93.25,93.37,93.24,93.37,5811.0,93.25,93.37,93.24,93.37,5811.0
2025-05-05 13:35:00,93.37,93.38,93.31,93.37,3659.0,93.37,93.38,93.31,93.37,3659.0
2025-05-05 13:40:00,93.36,93.4,93.33,93.33,6970.0,93.36,93.4,93.33,93.33,6970.0
2025-05-05 13:45:00,93.37,93.42,93.36,93.42,2357.0,93.37,93.42,93.36,93.42,2357.0
2025-05-05 13:50:00,93.41,93.46,93.4,93.44,3300.0,93.41,93.46,93.4,93.44,3300.0
2025-05-05 13:55:00,93.44,93.44,93.28,93.28,6724.0,93.44,93.44,93.28,93.28,6724.0
2025-05-05 14:00:00,93.29,93.37,93.28,93.34,3351.0,93.29,93.37,93.28,93.34,3351.0
2025-05-05 14:05:00,93.37,93.52,93.37,93.48,5872.0,93.37,93.52,93.37,93.48,5872.0
2025-05-05 14:10:00,93.48,93.55,93.47,93.55,2344.0,93.48,93.55,93.47,93.55,2344.0
2025-05-05 14:15:00,93.54,93.58,93.5,93.5,3484.0,93.54,93.58,93.5,93.5,3484.0
2025-05-05 14:20:00,93.47,93.56,93.47,93.56,2269.0,93.47,93.56,93.47,93.56,2269.0
2025-05-05 14:25:00,93.53,93.66,93.46,93.48,12716.0,93.53,93.66,93.46,93.48,12716.0
2025-05-05 14:30:00,93.46,93.59,93.42,93.59,4621.0,93.46,93.59,93.42,93.59,4621.0
2025-05-05 14:35:00,93.59,93.63,93.55,93.59,13555.0,93.59,93.63,93.55,93.59,13555.0
2025-05-05 14:40:00,93.59,93.66,93.58,93.66,6162.0,93.59,93.66,93.58,93.66,6162.0
2025-05-05 14:45:00,93.66,93.66,93.56,93.62,10548.0,93.66,93.66,93.56,93.62,10548.0
2025-05-05 14:50:00,93.61,93.61,93.55,93.59,24152.0,93.61,93.61,93.55,93.59,24152.0
2025-05-05 14:55:00,93.59,93.6,93.52,93.54,11855.0,93.59,93.6,93.52,93.54,11855.0
2025-05-05 15:00:00,93.55,93.57,93.45,93.56,12188.0,93.55,93.57,93.45,93.56,12188.0
2025-05-05 15:05:00,93.58,93.61,93.5,93.57,6407.0,93.58,93.61,93.5,93.57,6407.0
2025-05-05 15:10:00,93.55,93.61,93.52,93.61,6721.0,93.55,93.61,93.52,93.61,6721.0
2025-05-05 15:15:00,93.6,93.63,93.47,93.54,9650.0,93.6,93.63,93.47,93.54,9650.0
2025-05-05 15:20:00,93.53,93.65,93.46,93.51,15525.0,93.53,93.65,93.46,93.51,15525.0
2025-05-05 15:25:00,93.5,93.54,93.45,93.53,13655.0,93.5,93.54,93.45,93.53,13655.0
2025-05-05 15:30:00,93.53,93.54,93.39,93.45,24542.0,93.53,93.54,93.39,93.45,24542.0
2025-05-05 15:35:00,93.42,93.49,93.37,93.38,15730.0,93.42,93.49,93.37,93.38,15730.0
2025-05-05 15:40:00,93.36,93.51,93.27,93.37,18499.0,93.36,93.51,93.27,93.37,18499.0
2025-05-05 15:45:00,93.36,93.42,93.24,93.25,17240.0,93.36,93.42,93.24,93.25,17240.0
2025-05-05 15:50:00,93.29,93.31,93.14,93.18,41835.0,93.29,93.31,93.14,93.18,41835.0
2025-05-05 15:55:00,93.17,93.21,93.02,93.1,215929.0,93.17,93.21,93.02,93.1,215929.0
2025-05-06 09:30:00,92.01,92.3,91.15,92.02,25496.0,92.01,92.3,91.15,92.02,25496.0
2025-05-06 09:35:00,92.02,92.32,91.81,92.09,11183.0,92.02,92.32,91.81,92.09,11183.0
2025-05-06 09:40:00,92.31,92.43,92.24,92.26,13833.0,92.31,92.43,92.24,92.26,13833.0
2025-05-06 09:45:00,92.31,92.42,92.15,92.18,10428.0,92.31,92.42,92.15,92.18,10428.0
2025-05-06 09:50:00,92.08,92.1,91.99,92.0,1841.0,92.08,92.1,91.99,92.0,1841.0
2025-05-06 09:55:00,91.95,92.26,91.95,92.15,2800.0,91.95,92.26,91.95,92.15,2800.0
2025-05-06 10:00:00,92.27,92.42,92.26,92.36,3383.0,92.27,92.42,92.26,92.36,3383.0
2025-05-06 10:05:00,92.42,92.43,92.16,92.28,4171.0,92.42,92.43,92.16,92.28,4171.0
2025-05-06 10:10:00,92.31,92.47,92.29,92.39,4621.0,92.31,92.47,92.29,92.39,4621.0
2025-05-06 10:15:00,92.43,92.73,92.41,92.7,2603.0,92.43,92.73,92.41,92.7,2603.0
2025-05-06 10:20:00,92.77,92.95,92.7,92.73,23627.0,92.77,92.95,92.7,92.73,23627.0
2025-05-06 10:25:00,92.73,92.8,92.7,92.75,6418.0,92.73,92.8,92.7,92.75,6418.0
2025-05-06 10:30:00,92.75,92.95,92.72,92.93,8080.0,92.75,92.95,92.72,92.93,8080.0
2025-05-06 10:35:00,92.86,92.92,92.76,92.85,11900.0,92.86,92.92,92.76,92.85,11900.0
2025-05-06 10:40:00,92.83,92.9,92.82,92.85,6889.0,92.83,92.9,92.82,92.85,6889.0
2025-05-06 10:45:00,92.85,92.98,92.85,92.92,3074.0,92.85,92.98,92.85,92.92,3074.0
2025-05-06 10:50:00,92.9,92.9,92.82,92.87,8248.0,92.9,92.9,92.82,92.87,8248.0
2025-05-06 10:55:00,92.83,92.93,92.8,92.86,5354.0,92.83,92.93,92.8,92.86,5354.0
2025-05-06 11:00:00,92.84,92.98,92.84,92.85,7996.0,92.84,92.98,92.84,92.85,7996.0
2025-05-06 11:05:00,92.88,92.96,92.78,92.8,14696.0,92.88,92.96,92.78,92.8,14696.0
2025-05-06 11:10:00,92.75,92.84,92.73,92.8,2500.0,92.75,92.84,92.73,92.8,2500.0
2025-05-06 11:15:00,92.8,92.86,92.74,92.84,3463.0,92.8,92.86,92.74,92.84,3463.0
2025-05-06 11:20:00,92.89,93.1,92.88,93.06,11509.0,92.89,93.1,92.88,93.06,11509.0
2025-05-06 11:25:00,93.06,93.07,92.99,93.04,3357.0,93.06,93.07,92.99,93.04,3357.0
2025-05-06 11:30:00,93.03,93.08,92.92,93.08,2664.0,93.03,93.08,92.92,93.08,2664.0
2025-05-06 11:35:00,93.12,93.14,93.08,93.14,7638.0,93.12,93.14,93.08,93.14,7638.0
2025-05-06 11:40:00,93.15,93.15,92.97,93.04,12766.0,93.15,93.15,92.97,93.04,12766.0
2025-05-06 11:45:00,93.06,93.11,92.99,93.11,4223.0,93.06,93.11,92.99,93.11,4223.0
2025-05-06 11:50:00,93.13,93.15,92.98,92.98,14866.0,93.13,93.15,92.98,92.98,14866.0
2025-05-06 11:55:00,92.99,93.04,92.85,92.86,2754.0,92.99,93.04,92.85,92.86,2754.0
2025-05-06 12:00:00,92.87,92.98,92.87,92.94,1871.0,92.87,92.98,92.87,92.94,1871.0
2025-05-06 12:05:00,92.94,93.06,92.92,93.01,6041.0,92.94,93.06,92.92,93.01,6041.0
2025-05-06 12:10:00,93.01,93.53,93.0,93.48,15451.0,93.01,93.53,93.0,93.48,15451.0
2025-05-06 12:15:00,93.48,93.52,93.37,93.4,24576.0,93.48,93.52,93.37,93.4,24576.0
2025-05-06 12:20:00,93.38,93.38,93.02,93.09,16701.0,93.38,93.38,93.02,93.09,16701.0
2025-05-06 12:25:00,93.11,93.19,93.07,93.15,5356.0,93.11,93.19,93.07,93.15,5356.0
2025-05-06 12:30:00,93.1,93.19,93.05,93.19,13408.0,93.1,93.19,93.05,93.19,13408.0
2025-05-06 12:35:00,93.23,93.25,93.13,93.15,15306.0,93.23,93.25,93.13,93.15,15306.0
2025-05-06 12:40:00,93.17,93.22,93.03,93.05,5307.0,93.17,93.22,93.03,93.05,5307.0
2025-05-06 12:45:00,93.05,93.05,92.89,92.91,4553.0,93.05,93.05,92.89,92.91,4553.0
2025-05-06 12:50:00,92.88,92.88,92.72,92.78,4767.0,92.88,92.88,92.72,92.78,4767.0
2025-05-06 12:55:00,92.74,92.74,92.59,92.59,5772.0,92.74,92.74,92.59,92.59,5772.0
2025-05-06 13:00:00,92.53,92.78,92.53,92.68,6629.0,92.53,92.78,92.53,92.68,6629.0
2025-05-06 13:05:00,92.77,92.85,92.69,92.84,3329.0,92.77,92.85,92.69,92.84,3329.0
2025-05-06 13:10:00,92.83,92.84,92.77,92.84,2601.0,92.83,92.84,92.77,92.84,2601.0
2025-05-06 13:15:00,92.81,92.81,92.79,92.79,1187.0,92.81,92.81,92.79,92.79,1187.0
2025-05-06 13:20:00,92.79,92.79,92.66,92.69,4828.0,92.79,92.79,92.66,92.69,4828.0
2025-05-06 13:25:00,92.65,92.77,92.65,92.73,5211.0,92.65,92.77,92.65,92.73,5211.0
2025-05-06 13:30:00,92.73,92.81,92.73,92.76,2000.0,92.73,92.81,92.73,92.76,2000.0
2025-05-06 13:35:00,92.83,92.87,92.64,92.68,4829.0,92.83,92.87,92.64,92.68,4829.0
2025-05-06 13:40:00,92.62,92.69,92.59,92.61,5653.0,92.62,92.69,92.59,92.61,5653.0
2025-05-06 13:45:00,92.59,92.6,92.53,92.53,1500.0,92.59,92.6,92.53,92.53,1500.0
2025-05-06 13:50:00,92.53,92.61,92.52,92.54,4204.0,92.53,92.61,92.52,92.54,4204.0
2025-05-06 13:55:00,92.54,92.55,92.47,92.54,6231.0,92.54,92.55,92.47,92.54,6231.0
2025-05-06 14:00:00,92.53,92.78,92.53,92.78,7499.0,92.53,92.78,92.53,92.78,7499.0
2025-05-06 14:05:00,92.71,92.72,92.67,92.7,1100.0,92.71,92.72,92.67,92.7,1100.0
2025-05-06 14:10:00,92.72,92.72,92.63,92.68,6748.0,92.72,92.72,92.63,92.68,6748.0
2025-05-06 14:15:00,92.71,92.79,92.7,92.77,2893.0,92.71,92.79,92.7,92.77,2893.0
2025-05-06 14:20:00,92.81,92.88,92.75,92.86,4754.0,92.81,92.88,92.75,92.86,4754.0
2025-05-06 14:25:00,92.88,92.95,92.88,92.93,53292.0,92.88,92.95,92.88,92.93,53292.0
2025-05-06 14:30:00,92.9,92.98,92.86,92.86,5720.0,92.9,92.98,92.86,92.86,5720.0
2025-05-06 14:35:00,92.86,92.86,92.67,92.67,14685.0,92.86,92.86,92.67,92.67,14685.0
2025-05-06 14:40:00,92.76,92.79,92.66,92.7,3516.0,92.76,92.79,92.66,92.7,3516.0
2025-05-06 14:45:00,92.75,92.86,92.75,92.84,3009.0,92.75,92.86,92.75,92.84,3009.0
2025-05-06 14:50:00,92.83,92.9,92.82,92.86,3900.0,92.83,92.9,92.82,92.86,3900.0
2025-05-06 14:55:00,92.86,92.97,92.86,92.97,4797.0,92.86,92.97,92.86,92.97,4797.0
2025-05-06 15:00:00,92.96,93.06,92.93,93.04,7078.0,92.96,93.06,92.93,93.04,7078.0
2025-05-06 15:05:00,93.04,93.07,92.99,93.0,12476.0,93.04,93.07,92.99,93.0,12476.0
2025-05-06 15:10:00,93.01,93.04,92.93,93.02,16068.0,93.01,93.04,92.93,93.02,16068.0
2025-05-06 15:15:00,93.0,93.05,92.73,92.85,13465.0,93.0,93.05,92.73,92.85,13465.0
2025-05-06 15:20:00,92.86,92.87,92.69,92.75,6959.0,92.86,92.87,92.69,92.75,6959.0
2025-05-06 15:25:00,92.76,92.85,92.75,92.82,7909.0,92.76,92.85,92.75,92.82,7909.0
2025-05-06 15:30:00,92.84,93.01,92.81,92.89,13352.0,92.84,93.01,92.81,92.89,13352.0
2025-05-06 15:35:00,92.92,93.0,92.87,92.98,20309.0,92.92,93.0,92.87,92.98,20309.0
2025-05-06 15:40:00,92.98,93.05,92.94,93.0,21052.0,92.98,93.05,92.94,93.0,21052.0
2025-05-06 15:45:00,93.0,93.06,92.74,92.77,16816.0,93.0,93.06,92.74,92.77,16816.0
2025-05-06 15:50:00,92.74,92.74,92.14,92.25,60449.0,92.74,92.74,92.14,92.25,60449.0
2025-05-06 15:55:00,92.4,92.55,92.26,92.28,131576.0,92.4,92.55,92.26,92.28,131576.0
2025-05-07 09:30:00,92.86,92.86,91.67,92.11,21246.0,92.86,92.86,91.67,92.11,21246.0
2025-05-07 09:35:00,91.67,92.2,91.67,92.09,3300.0,91.67,92.2,91.67,92.09,3300.0
2025-05-07 09:40:00,92.04,92.15,91.71,92.13,27007.0,92.04,92.15,91.71,92.13,27007.0
2025-05-07 09:45:00,92.11,92.13,91.61,91.79,22834.0,92.11,92.13,91.61,91.79,22834.0
2025-05-07 09:50:00,91.79,92.14,91.63,92.05,15222.0,91.79,92.14,91.63,92.05,15222.0
2025-05-07 09:55:00,92.09,92.44,92.09,92.41,8835.0,92.09,92.44,92.09,92.41,8835.0
2025-05-07 10:00:00,92.42,92.54,92.3,92.31,8743.0,92.42,92.54,92.3,92.31,8743.0
2025-05-07 10:05:00,92.31,92.52,92.26,92.44,75327.0,92.31,92.52,92.26,92.44,75327.0
2025-05-07 10:10:00,92.39,92.41,92.06,92.11,42064.0,92.39,92.41,92.06,92.11,42064.0
2025-05-07 10:15:00,92.11,92.16,91.84,91.87,12103.0,92.11,92.16,91.84,91.87,12103.0
2025-05-07 10:20:00,91.87,91.92,91.71,91.87,25779.0,91.87,91.92,91.71,91.87,25779.0
2025-05-07 10:25:00,91.85,92.01,91.74,91.89,12426.0,91.85,92.01,91.74,91.89,12426.0
2025-05-07 10:30:00,91.9,91.96,91.81,91.88,9571.0,91.9,91.96,91.81,91.88,9571.0
2025-05-07 10:35:00,91.91,92.1,91.91,92.09,9497.0,91.91,92.1,91.91,92.09,9497.0
2025-05-07 10:40:00,92.08,92.14,91.95,92.09,6219.0,92.08,92.14,91.95,92.09,6219.0
2025-05-07 10:45:00,92.09,92.19,92.07,92.13,11880.0,92.09,92.19,92.07,92.13,11880.0
2025-05-07 10:50:00,92.1,92.11,91.85,91.89,14863.0,92.1,92.11,91.85,91.89,14863.0
2025-05-07 10:55:00,91.88,92.13,91.85,92.04,31005.0,91.88,92.13,91.85,92.04,31005.0
2025-05-07 11:00:00,92.04,92.04,91.81,91.95,15023.0,92.04,92.04,91.81,91.95,15023.0
2025-05-07 11:05:00,91.87,91.99,91.82,91.95,4953.0,91.87,91.99,91.82,91.95,4953.0
2025-05-07 11:10:00,91.98,92.01,91.78,91.78,8292.0,91.98,92.01,91.78,91.78,8292.0
2025-05-07 11:15:00,91.78,91.97,91.78,91.95,12479.0,91.78,91.97,91.78,91.95,12479.0
2025-05-07 11:20:00,91.95,92.08,91.84,92.06,9327.0,91.95,92.08,91.84,92.06,9327.0
2025-05-07 11:25:00,92.05,92.19,92.01,92.16,9731.0,92.05,92.19,92.01,92.16,9731.0
2025-05-07 11:30:00,92.11,92.28,92.11,92.2,9688.0,92.11,92.28,92.11,92.2,9688.0
2025-05-07 11:35:00,92.2,92.45,92.19,92.45,7041.0,92.2,92.45,92.19,92.45,7041.0
2025-05-07 11:40:00,92.44,92.6,92.37,92.58,4255.0,92.44,92.6,92.37,92.58,4255.0
2025-05-07 11:45:00,92.59,92.6,92.28,92.31,8712.0,92.59,92.6,92.28,92.31,8712.0
2025-05-07 11:50:00,92.3,92.42,92.27,92.36,3977.0,92.3,92.42,92.27,92.36,3977.0
2025-05-07 11:55:00,92.4,92.49,92.36,92.44,6613.0,92.4,92.49,92.36,92.44,6613.0
2025-05-07 12:00:00,92.44,92.49,92.36,92.39,14308.0,92.44,92.49,92.36,92.39,14308.0
2025-05-07 12:05:00,92.39,92.45,92.34,92.37,8116.0,92.39,92.45,92.34,92.37,8116.0
2025-05-07 12:10:00,92.37,92.44,92.33,92.33,10315.0,92.37,92.44,92.33,92.33,10315.0
2025-05-07 12:15:00,92.37,92.45,92.3,92.43,16203.0,92.37,92.45,92.3,92.43,16203.0
2025-05-07 12:20:00,92.4,92.54,92.36,92.37,30697.0,92.4,92.54,92.36,92.37,30697.0
2025-05-07 12:25:00,92.36,92.44,92.18,92.19,3351.0,92.36,92.44,92.18,92.19,3351.0
2025-05-07 12:30:00,92.2,92.25,92.06,92.25,14833.0,92.2,92.25,92.06,92.25,14833.0
2025-05-07 12:35:00,92.3,92.33,92.25,92.31,1704.0,92.3,92.33,92.25,92.31,1704.0
2025-05-07 12:40:00,92.34,92.58,92.34,92.56,2404.0,92.34,92.58,92.34,92.56,2404.0
2025-05-07 12:45:00,92.55,92.65,92.54,92.63,4381.0,92.55,92.65,92.54,92.63,4381.0
2025-05-07 12:50:00,92.71,92.75,92.64,92.75,2730.0,92.71,92.75,92.64,92.75,2730.0
2025-05-07 12:55:00,92.82,92.82,92.74,92.78,2574.0,92.82,92.82,92.74,92.78,2574.0
2025-05-07 13:00:00,92.74,92.77,92.69,92.73,2405.0,92.74,92.77,92.69,92.73,2405.0
2025-05-07 13:05:00,92.73,92.79,92.72,92.79,1504.0,92.73,92.79,92.72,92.79,1504.0
2025-05-07 13:10:00,92.79,92.81,92.71,92.77,4925.0,92.79,92.81,92.71,92.77,4925.0
2025-05-07 13:15:00,92.75,92.78,92.7,92.72,3326.0,92.75,92.78,92.7,92.72,3326.0
2025-05-07 13:20:00,92.68,92.74,92.65,92.69,5840.0,92.68,92.74,92.65,92.69,5840.0
2025-05-07 13:25:00,92.65,92.71,92.61,92.61,6281.0,92.65,92.71,92.61,92.61,6281.0
2025-05-07 13:30:00,92.58,92.63,92.54,92.56,3650.0,92.58,92.63,92.54,92.56,3650.0
2025-05-07 13:35:00,92.53,92.53,92.35,92.38,3087.0,92.53,92.53,92.35,92.38,3087.0
2025-05-07 13:40:00,92.37,92.37,92.32,92.32,1471.0,92.37,92.37,92.32,92.32,1471.0
2025-05-07 13:45:00,92.33,92.49,92.3,92.48,3592.0,92.33,92.49,92.3,92.48,3592.0
2025-05-07 13:50:00,92.5,92.53,92.26,92.29,17032.0,92.5,92.53,92.26,92.29,17032.0
2025-05-07 13:55:00,92.31,92.57,92.26,92.44,14756.0,92.31,92.57,92.26,92.44,14756.0
2025-05-07 14:00:00,92.42,92.68,92.35,92.64,21974.0,92.42,92.68,92.35,92.64,21974.0
2025-05-07 14:05:00,92.6,92.6,91.99,92.05,27656.0,92.6,92.6,91.99,92.05,27656.0
2025-05-07 14:10:00,92.07,92.12,91.76,91.86,56546.0,92.07,92.12,91.76,91.86,56546.0
2025-05-07 14:15:00,91.83,91.96,91.73,91.93,14553.0,91.83,91.96,91.73,91.93,14553.0
2025-05-07 14:20:00,91.97,92.19,91.96,92.09,19390.0,91.97,92.19,91.96,92.09,19390.0
2025-05-07 14:25:00,92.11,92.23,92.04,92.16,17718.0,92.11,92.23,92.04,92.16,17718.0
2025-05-07 14:30:00,92.11,92.35,92.06,92.24,42798.0,92.11,92.35,92.06,92.24,42798.0
2025-05-07 14:35:00,92.2,92.39,92.06,92.3,18958.0,92.2,92.39,92.06,92.3,18958.0
2025-05-07 14:40:00,92.24,92.39,92.19,92.19,18295.0,92.24,92.39,92.19,92.19,18295.0
2025-05-07 14:45:00,92.23,92.24,91.87,91.92,11360.0,92.23,92.24,91.87,91.92,11360.0
2025-05-07 14:50:00,91.92,92.04,91.7,91.77,12828.0,91.92,92.04,91.7,91.77,12828.0
2025-05-07 14:55:00,91.78,92.32,91.78,92.27,9501.0,91.78,92.32,91.78,92.27,9501.0
2025-05-07 15:00:00,92.23,92.23,91.99,92.07,8448.0,92.23,92.23,91.99,92.07,8448.0
2025-05-07 15:05:00,92.01,92.22,92.0,92.22,7925.0,92.01,92.22,92.0,92.22,7925.0
2025-05-07 15:10:00,92.2,92.25,92.05,92.18,11426.0,92.2,92.25,92.05,92.18,11426.0
2025-05-07 15:15:00,92.23,92.27,92.01,92.19,19717.0,92.23,92.27,92.01,92.19,19717.0
2025-05-07 15:20:00,92.27,92.27,92.12,92.12,10898.0,92.27,92.27,92.12,92.12,10898.0
2025-05-07 15:25:00,92.1,92.12,91.84,91.91,10622.0,92.1,92.12,91.84,91.91,10622.0
2025-05-07 15:30:00,91.89,92.01,91.89,91.89,12699.0,91.89,92.01,91.89,91.89,12699.0
2025-05-07 15:35:00,91.89,92.2,91.88,92.15,9944.0,91.89,92.2,91.88,92.15,9944.0
2025-05-07 15:40:00,92.2,93.01,92.12,92.9,29085.0,92.2,93.01,92.12,92.9,29085.0
2025-05-07 15:45:00,92.91,93.04,92.62,92.64,24624.0,92.91,93.04,92.62,92.64,24624.0
2025-05-07 15:50:00,92.57,92.72,92.39,92.65,29944.0,92.57,92.72,92.39,92.65,29944.0
2025-05-07 15:55:00,92.67,93.09,92.63,93.01,84060.0,92.67,93.09,92.63,93.01,84060.0
2025-05-08 09:30:00,93.56,93.99,93.29,93.29,36075.0,93.56,93.99,93.29,93.29,36075.0
2025-05-08 09:35:00,93.13,93.3,92.91,93.23,11069.0,93.13,93.3,92.91,93.23,11069.0
2025-05-08 09:40:00,93.3,93.46,93.13,93.34,10665.0,93.3,93.46,93.13,93.34,10665.0
2025-05-08 09:45:00,93.3,93.49,93.3,93.36,12939.0,93.3,93.49,93.3,93.36,12939.0
2025-05-08 09:50:00,93.36,93.76,93.35,93.68,12453.0,93.36,93.76,93.35,93.68,12453.0
2025-05-08 09:55:00,93.59,93.62,93.5,93.57,15381.0,93.59,93.62,93.5,93.57,15381.0
2025-05-08 10:00:00,93.54,93.71,93.49,93.68,20594.0,93.54,93.71,93.49,93.68,20594.0
2025-05-08 10:05:00,93.71,93.94,93.7,93.85,5529.0,93.71,93.94,93.7,93.85,5529.0
2025-05-08 10:10:00,93.79,93.82,93.53,93.55,13995.0,93.79,93.82,93.53,93.55,13995.0
2025-05-08 10:15:00,93.56,93.71,93.53,93.63,7350.0,93.56,93.71,93.53,93.63,7350.0
2025-05-08 10:20:00,93.58,93.9,93.58,93.77,5319.0,93.58,93.9,93.58,93.77,5319.0
2025-05-08 10:25:00,93.73,93.94,93.71,93.8,5035.0,93.73,93.94,93.71,93.8,5035.0
2025-05-08 10:30:00,93.94,94.29,93.91,94.25,13030.0,93.94,94.29,93.91,94.25,13030.0
2025-05-08 10:35:00,94.23,94.23,93.96,94.03,4253.0,94.23,94.23,93.96,94.03,4253.0
2025-05-08 10:40:00,93.91,93.92,93.77,93.87,8839.0,93.91,93.92,93.77,93.87,8839.0
2025-05-08 10:45:00,93.87,93.87,93.75,93.81,8134.0,93.87,93.87,93.75,93.81,8134.0
2025-05-08 10:50:00,93.75,93.93,93.56,93.56,16694.0,93.75,93.93,93.56,93.56,16694.0
2025-05-08 10:55:00,93.58,93.77,93.43,93.63,12842.0,93.58,93.77,93.43,93.63,12842.0
2025-05-08 11:00:00,93.65,93.77,93.54,93.62,12578.0,93.65,93.77,93.54,93.62,12578.0
2025-05-08 11:05:00,93.69,93.9,93.68,93.89,10613.0,93.69,93.9,93.68,93.89,10613.0
2025-05-08 11:10:00,93.84,94.19,93.84,94.19,11144.0,93.84,94.19,93.84,94.19,11144.0
2025-05-08 11:15:00,94.15,94.19,93.96,93.96,4252.0,94.15,94.19,93.96,93.96,4252.0
2025-05-08 11:20:00,93.95,94.15,93.9,94.14,16155.0,93.95,94.15,93.9,94.14,16155.0
2025-05-08 11:25:00,94.16,94.44,94.15,94.15,7825.0,94.16,94.44,94.15,94.15,7825.0
2025-05-08 11:30:00,94.2,94.26,94.08,94.25,6093.0,94.2,94.26,94.08,94.25,6093.0
2025-05-08 11:35:00,94.25,94.39,94.17,94.37,4368.0,94.25,94.39,94.17,94.37,4368.0
2025-05-08 11:40:00,94.39,94.87,94.39,94.78,5184.0,94.39,94.87,94.39,94.78,5184.0
2025-05-08 11:45:00,94.82,94.88,94.75,94.75,2723.0,94.82,94.88,94.75,94.75,2723.0
2025-05-08 11:50:00,94.75,94.76,94.59,94.68,9092.0,94.75,94.76,94.59,94.68,9092.0
2025-05-08 11:55:00,94.65,94.65,94.47,94.55,10239.0,94.65,94.65,94.47,94.55,10239.0
2025-05-08 12:00:00,94.63,94.92,94.63,94.79,7927.0,94.63,94.92,94.63,94.79,7927.0
2025-05-08 12:05:00,94.89,94.91,94.81,94.91,1899.0,94.89,94.91,94.81,94.91,1899.0
2025-05-08 12:10:00,94.91,94.94,94.84,94.93,6030.0,94.91,94.94,94.84,94.93,6030.0
2025-05-08 12:15:00,94.82,95.04,94.82,94.93,22519.0,94.82,95.04,94.82,94.93,22519.0
2025-05-08 12:20:00,94.93,94.94,94.88,94.92,2290.0,94.93,94.94,94.88,94.92,2290.0
2025-05-08 12:25:00,94.92,94.99,94.87,94.9,4515.0,94.92,94.99,94.87,94.9,4515.0
2025-05-08 12:30:00,94.95,94.99,94.92,94.94,4087.0,94.95,94.99,94.92,94.94,4087.0
2025-05-08 12:35:00,94.94,95.07,94.93,95.04,16364.0,94.94,95.07,94.93,95.04,16364.0
2025-05-08 12:40:00,95.07,95.25,95.03,95.17,2000.0,95.07,95.25,95.03,95.17,2000.0
2025-05-08 12:45:00,95.23,95.34,95.19,95.3,3730.0,95.23,95.34,95.19,95.3,3730.0
2025-05-08 12:50:00,95.29,95.32,95.23,95.25,3027.0,95.29,95.32,95.23,95.25,3027.0
2025-05-08 12:55:00,95.25,95.3,95.2,95.2,2675.0,95.25,95.3,95.2,95.2,2675.0
2025-05-08 13:00:00,95.22,95.22,95.13,95.18,31419.0,95.22,95.22,95.13,95.18,31419.0
2025-05-08 13:05:00,95.15,95.33,95.1,95.25,8015.0,95.15,95.33,95.1,95.25,8015.0
2025-05-08 13:10:00,95.2,95.2,95.13,95.13,1928.0,95.2,95.2,95.13,95.13,1928.0
2025-05-08 13:15:00,95.15,95.15,95.1,95.12,1286.0,95.15,95.15,95.1,95.12,1286.0
2025-05-08 13:20:00,95.11,95.13,95.05,95.13,5300.0,95.11,95.13,95.05,95.13,5300.0
2025-05-08 13:25:00,95.12,95.17,95.06,95.17,7536.0,95.12,95.17,95.06,95.17,7536.0
2025-05-08 13:30:00,95.12,95.15,94.92,94.95,6890.0,95.12,95.15,94.92,94.95,6890.0
2025-05-08 13:35:00,94.92,94.98,94.88,94.96,2900.0,94.92,94.98,94.88,94.96,2900.0
2025-05-08 13:40:00,94.96,94.96,94.83,94.92,2408.0,94.96,94.96,94.83,94.92,2408.0
2025-05-08 13:45:00,94.91,94.91,94.79,94.89,3447.0,94.91,94.91,94.79,94.89,3447.0
2025-05-08 13:50:00,94.86,94.9,94.83,94.87,2215.0,94.86,94.9,94.83,94.87,2215.0
2025-05-08 13:55:00,94.86,94.9,94.67,94.72,3697.0,94.86,94.9,94.67,94.72,3697.0
2025-05-08 14:00:00,94.7,94.8,94.66,94.68,4025.0,94.7,94.8,94.66,94.68,4025.0
2025-05-08 14:05:00,94.69,94.78,94.68,94.77,1523.0,94.69,94.78,94.68,94.77,1523.0
2025-05-08 14:10:00,94.82,94.84,94.7,94.84,13653.0,94.82,94.84,94.7,94.84,13653.0
2025-05-08 14:15:00,94.87,94.97,94.84,94.84,2927.0,94.87,94.97,94.84,94.84,2927.0
2025-05-08 14:20:00,94.97,94.97,94.86,94.95,6261.0,94.97,94.97,94.86,94.95,6261.0
2025-05-08 14:25:00,94.96,95.02,94.91,94.95,3679.0,94.96,95.02,94.91,94.95,3679.0
2025-05-08 14:30:00,94.94,95.15,94.94,95.05,8083.0,94.94,95.15,94.94,95.05,8083.0
2025-05-08 14:35:00,95.06,95.15,95.06,95.09,2409.0,95.06,95.15,95.06,95.09,2409.0
2025-05-08 14:40:00,95.08,95.23,95.08,95.23,5408.0,95.08,95.23,95.08,95.23,5408.0
2025-05-08 14:45:00,95.19,95.28,95.16,95.26,5282.0,95.19,95.28,95.16,95.26,5282.0
2025-05-08 14:50:00,95.26,95.35,95.21,95.28,13555.0,95.26,95.35,95.21,95.28,13555.0
2025-05-08 14:55:00,95.28,95.29,95.2,95.2,7749.0,95.28,95.29,95.2,95.2,7749.0
2025-05-08 15:00:00,95.2,95.27,95.11,95.27,7402.0,95.2,95.27,95.11,95.27,7402.0
2025-05-08 15:05:00,95.24,95.24,95.06,95.06,12978.0,95.24,95.24,95.06,95.06,12978.0
2025-05-08 15:10:00,95.06,95.16,95.01,95.08,5689.0,95.06,95.16,95.01,95.08,5689.0
2025-05-08 15:15:00,95.04,95.09,94.95,95.09,7813.0,95.04,95.09,94.95,95.09,7813.0
2025-05-08 15:20:00,95.09,95.3,95.09,95.25,7285.0,95.09,95.3,95.09,95.25,7285.0
2025-05-08 15:25:00,95.27,95.34,95.17,95.23,17494.0,95.27,95.34,95.17,95.23,17494.0
2025-05-08 15:30:00,95.2,95.3,95.17,95.29,12606.0,95.2,95.3,95.17,95.29,12606.0
2025-05-08 15:35:00,95.26,95.27,95.1,95.1,12306.0,95.26,95.27,95.1,95.1,12306.0
2025-05-08 15:40:00,95.09,95.16,95.01,95.04,10894.0,95.09,95.16,95.01,95.04,10894.0
2025-05-08 15:45:00,95.04,95.04,94.86,94.89,19216.0,95.04,95.04,94.86,94.89,19216.0
2025-05-08 15:50:00,94.92,94.92,94.46,94.51,35388.0,94.92,94.92,94.46,94.51,35388.0
2025-05-08 15:55:00,94.5,94.58,94.39,94.4,124934.0,94.5,94.58,94.39,94.4,124934.0
2025-05-09 09:30:00,95.06,95.15,94.88,94.89,15951.0,95.06,95.15,94.88,94.89,15951.0
2025-05-09 09:35:00,95.16,95.21,95.07,95.13,1600.0,95.16,95.21,95.07,95.13,1600.0
2025-05-09 09:40:00,94.9,94.99,94.58,94.59,3867.0,94.9,94.99,94.58,94.59,3867.0
2025-05-09 09:45:00,94.69,95.09,94.62,94.92,3943.0,94.69,95.09,94.62,94.92,3943.0
2025-05-09 09:50:00,94.88,94.99,94.6,94.81,3324.0,94.88,94.99,94.6,94.81,3324.0
2025-05-09 09:55:00,94.81,94.97,94.7,94.97,5111.0,94.81,94.97,94.7,94.97,5111.0
2025-05-09 10:00:00,94.97,95.11,94.95,94.98,5551.0,94.97,95.11,94.95,94.98,5551.0
2025-05-09 10:05:00,94.92,95.11,94.84,95.11,5281.0,94.92,95.11,94.84,95.11,5281.0
2025-05-09 10:10:00,95.1,95.11,94.92,95.0,3640.0,95.1,95.11,94.92,95.0,3640.0
2025-05-09 10:15:00,94.94,94.98,94.7,94.7,4400.0,94.94,94.98,94.7,94.7,4400.0
2025-05-09 10:20:00,94.66,94.68,94.48,94.51,7198.0,94.66,94.68,94.48,94.51,7198.0
2025-05-09 10:25:00,94.51,94.55,94.3,94.37,7679.0,94.51,94.55,94.3,94.37,7679.0
2025-05-09 10:30:00,94.43,94.48,94.26,94.4,15634.0,94.43,94.48,94.26,94.4,15634.0
2025-05-09 10:35:00,94.36,94.37,94.1,94.1,18332.0,94.36,94.37,94.1,94.1,18332.0
2025-05-09 10:40:00,94.12,94.33,94.1,94.33,10061.0,94.12,94.33,94.1,94.33,10061.0
2025-05-09 10:45:00,94.38,94.43,94.33,94.4,4011.0,94.38,94.43,94.33,94.4,4011.0
2025-05-09 10:50:00,94.44,94.51,94.3,94.36,7254.0,94.44,94.51,94.3,94.36,7254.0
2025-05-09 10:55:00,94.41,94.46,94.33,94.39,3500.0,94.41,94.46,94.33,94.39,3500.0
2025-05-09 11:00:00,94.35,94.41,94.31,94.41,3357.0,94.35,94.41,94.31,94.41,3357.0
2025-05-09 11:05:00,94.42,94.53,94.41,94.52,1519.0,94.42,94.53,94.41,94.52,1519.0
2025-05-09 11:10:00,94.52,94.53,94.32,94.35,6522.0,94.52,94.53,94.32,94.35,6522.0
2025-05-09 11:15:00,94.31,94.5,94.31,94.35,6494.0,94.31,94.5,94.31,94.35,6494.0
2025-05-09 11:20:00,94.35,94.38,94.27,94.27,2579.0,94.35,94.38,94.27,94.27,2579.0
2025-05-09 11:25:00,94.31,94.31,94.2,94.23,2079.0,94.31,94.31,94.2,94.23,2079.0
2025-05-09 11:30:00,94.19,94.26,94.17,94.26,4315.0,94.19,94.26,94.17,94.26,4315.0
2025-05-09 11:35:00,94.23,94.33,94.23,94.3,3176.0,94.23,94.33,94.23,94.3,3176.0
2025-05-09 11:40:00,94.26,94.3,94.22,94.26,2045.0,94.26,94.3,94.22,94.26,2045.0
2025-05-09 11:45:00,94.25,94.37,94.22,94.36,7387.0,94.25,94.37,94.22,94.36,7387.0
2025-05-09 11:50:00,94.37,94.41,94.28,94.29,4380.0,94.37,94.41,94.28,94.29,4380.0
2025-05-09 11:55:00,94.28,94.36,94.27,94.33,4144.0,94.28,94.36,94.27,94.33,4144.0
2025-05-09 12:00:00,94.32,94.33,94.12,94.13,5247.0,94.32,94.33,94.12,94.13,5247.0
2025-05-09 12:05:00,94.1,94.17,94.05,94.05,3609.0,94.1,94.17,94.05,94.05,3609.0
2025-05-09 12:10:00,94.07,94.07,93.95,94.04,4036.0,94.07,94.07,93.95,94.04,4036.0
2025-05-09 12:15:00,94.08,94.12,93.99,94.11,4433.0,94.08,94.12,93.99,94.11,4433.0
2025-05-09 12:20:00,94.11,94.14,94.03,94.12,4999.0,94.11,94.14,94.03,94.12,4999.0
2025-05-09 12:25:00,94.11,94.11,94.0,94.0,4192.0,94.11,94.11,94.0,94.0,4192.0
2025-05-09 12:30:00,94.0,94.03,93.99,94.01,3447.0,94.0,94.03,93.99,94.01,3447.0
2025-05-09 12:35:00,94.04,94.12,93.99,93.99,6020.0,94.04,94.12,93.99,93.99,6020.0
2025-05-09 12:40:00,94.0,94.05,94.0,94.04,2352.0,94.0,94.05,94.0,94.04,2352.0
2025-05-09 12:45:00,94.02,94.03,93.82,93.88,3999.0,94.02,94.03,93.82,93.88,3999.0
2025-05-09 12:50:00,93.92,94.01,93.92,93.99,1700.0,93.92,94.01,93.92,93.99,1700.0
2025-05-09 12:55:00,94.01,94.01,93.87,93.91,1200.0,94.01,94.01,93.87,93.91,1200.0
2025-05-09 13:00:00,93.91,93.99,93.89,93.98,4680.0,93.91,93.99,93.89,93.98,4680.0
2025-05-09 13:05:00,93.96,94.01,93.87,93.95,6533.0,93.96,94.01,93.87,93.95,6533.0
2025-05-09 13:10:00,93.96,93.97,93.87,93.9,6722.0,93.96,93.97,93.87,93.9,6722.0
2025-05-09 13:15:00,93.92,93.97,93.85,93.86,18708.0,93.92,93.97,93.85,93.86,18708.0
2025-05-09 13:20:00,93.85,93.89,93.64,93.84,18087.0,93.85,93.89,93.64,93.84,18087.0
2025-05-09 13:25:00,93.85,93.85,93.82,93.83,1800.0,93.85,93.85,93.82,93.83,1800.0
2025-05-09 13:30:00,93.85,93.87,93.77,93.8,7532.0,93.85,93.87,93.77,93.8,7532.0
2025-05-09 13:35:00,93.81,93.81,93.69,93.69,7953.0,93.81,93.81,93.69,93.69,7953.0
2025-05-09 13:40:00,93.66,93.77,93.61,93.77,15954.0,93.66,93.77,93.61,93.77,15954.0
2025-05-09 13:45:00,93.8,93.8,93.69,93.69,6753.0,93.8,93.8,93.69,93.69,6753.0
2025-05-09 13:50:00,93.68,93.68,93.57,93.61,11997.0,93.68,93.68,93.57,93.61,11997.0
2025-05-09 13:55:00,93.6,93.65,93.6,93.61,4000.0,93.6,93.65,93.6,93.61,4000.0
2025-05-09 14:00:00,93.63,93.7,93.58,93.66,8149.0,93.63,93.7,93.58,93.66,8149.0
2025-05-09 14:05:00,93.66,93.71,93.6,93.6,4561.0,93.66,93.71,93.6,93.6,4561.0
2025-05-09 14:10:00,93.62,93.63,93.53,93.55,4540.0,93.62,93.63,93.53,93.55,4540.0
2025-05-09 14:15:00,93.53,93.61,93.41,93.55,12527.0,93.53,93.61,93.41,93.55,12527.0
2025-05-09 14:20:00,93.56,93.56,93.43,93.53,9712.0,93.56,93.56,93.43,93.53,9712.0
2025-05-09 14:25:00,93.52,93.54,93.44,93.44,3191.0,93.52,93.54,93.44,93.44,3191.0
2025-05-09 14:30:00,93.45,93.55,93.4,93.55,7639.0,93.45,93.55,93.4,93.55,7639.0
2025-05-09 14:35:00,93.52,93.54,93.41,93.49,8238.0,93.52,93.54,93.41,93.49,8238.0
2025-05-09 14:40:00,93.53,93.57,93.51,93.51,4179.0,93.53,93.57,93.51,93.51,4179.0
2025-05-09 14:45:00,93.52,93.52,93.26,93.3,16863.0,93.52,93.52,93.26,93.3,16863.0
2025-05-09 14:50:00,93.33,93.36,93.28,93.3,18622.0,93.33,93.36,93.28,93.3,18622.0
2025-05-09 14:55:00,93.32,93.39,93.29,93.34,14716.0,93.32,93.39,93.29,93.34,14716.0
2025-05-09 15:00:00,93.37,93.39,93.31,93.36,17001.0,93.37,93.39,93.31,93.36,17001.0
2025-05-09 15:05:00,93.38,93.55,93.36,93.53,16174.0,93.38,93.55,93.36,93.53,16174.0
2025-05-09 15:10:00,93.53,93.62,93.49,93.53,12068.0,93.53,93.62,93.49,93.53,12068.0
2025-05-09 15:15:00,93.54,93.56,93.38,93.41,10371.0,93.54,93.56,93.38,93.41,10371.0
2025-05-09 15:20:00,93.38,93.39,93.26,93.39,15668.0,93.38,93.39,93.26,93.39,15668.0
2025-05-09 15:25:00,93.39,93.39,93.33,93.36,6419.0,93.39,93.39,93.33,93.36,6419.0
2025-05-09 15:30:00,93.35,93.42,93.26,93.38,13445.0,93.35,93.42,93.26,93.38,13445.0
2025-05-09 15:35:00,93.38,93.42,93.29,93.33,15506.0,93.38,93.42,93.29,93.33,15506.0
2025-05-09 15:40:00,93.34,93.39,93.28,93.34,15283.0,93.34,93.39,93.28,93.34,15283.0
2025-05-09 15:45:00,93.34,93.37,93.23,93.29,11785.0,93.34,93.37,93.23,93.29,11785.0
2025-05-09 15:50:00,93.31,93.55,93.27,93.55,21686.0,93.31,93.55,93.27,93.55,21686.0
2025-05-09 15:55:00,93.51,93.51,93.34,93.41,70207.0,93.51,93.51,93.34,93.41,70207.0
2025-05-12 09:30:00,97.5,98.1,97.14,97.82,34046.0,97.5,98.1,97.14,97.82,34046.0
2025-05-12 09:35:00,97.77,97.95,97.41,97.41,6519.0,97.77,97.95,97.41,97.41,6519.0
2025-05-12 09:40:00,97.58,97.6,97.45,97.45,4323.0,97.58,97.6,97.45,97.45,4323.0
2025-05-12 09:45:00,97.59,98.0,97.56,97.86,7893.0,97.59,98.0,97.56,97.86,7893.0
2025-05-12 09:50:00,97.84,98.19,97.76,98.03,9767.0,97.84,98.19,97.76,98.03,9767.0
2025-05-12 09:55:00,98.1,98.25,97.86,98.25,7523.0,98.1,98.25,97.86,98.25,7523.0
2025-05-12 10:00:00,98.29,98.5,98.06,98.5,12005.0,98.29,98.5,98.06,98.5,12005.0
2025-05-12 10:05:00,98.5,98.52,98.12,98.12,5447.0,98.5,98.52,98.12,98.12,5447.0
2025-05-12 10:10:00,98.08,98.43,98.07,98.31,6816.0,98.08,98.43,98.07,98.31,6816.0
2025-05-12 10:15:00,98.29,98.31,97.98,98.0,7186.0,98.29,98.31,97.98,98.0,7186.0
2025-05-12 10:20:00,98.01,98.12,97.93,97.99,5436.0,98.01,98.12,97.93,97.99,5436.0
2025-05-12 10:25:00,97.98,98.0,97.55,97.61,8065.0,97.98,98.0,97.55,97.61,8065.0
2025-05-12 10:30:00,97.52,97.55,97.26,97.26,21951.0,97.52,97.55,97.26,97.26,21951.0
2025-05-12 10:35:00,97.23,97.29,97.15,97.29,13551.0,97.23,97.29,97.15,97.29,13551.0
2025-05-12 10:40:00,97.3,97.71,97.27,97.7,4701.0,97.3,97.71,97.27,97.7,4701.0
2025-05-12 10:45:00,97.78,97.9,97.74,97.77,3914.0,97.78,97.9,97.74,97.77,3914.0
2025-05-12 10:50:00,97.75,97.83,97.71,97.75,2901.0,97.75,97.83,97.71,97.75,2901.0
2025-05-12 10:55:00,97.78,97.78,97.6,97.62,2931.0,97.78,97.78,97.6,97.62,2931.0
2025-05-12 11:00:00,97.61,97.65,97.48,97.63,9408.0,97.61,97.65,97.48,97.63,9408.0
2025-05-12 11:05:00,97.68,97.69,97.58,97.6,8136.0,97.68,97.69,97.58,97.6,8136.0
2025-05-12 11:10:00,97.62,97.68,97.5,97.65,7173.0,97.62,97.68,97.5,97.65,7173.0
2025-05-12 11:15:00,97.7,97.82,97.67,97.81,5856.0,97.7,97.82,97.67,97.81,5856.0
2025-05-12 11:20:00,97.81,97.84,97.38,97.41,7741.0,97.81,97.84,97.38,97.41,7741.0
2025-05-12 11:25:00,97.46,97.52,97.3,97.45,4975.0,97.46,97.52,97.3,97.45,4975.0
2025-05-12 11:30:00,97.42,97.54,97.42,97.48,9517.0,97.42,97.54,97.42,97.48,9517.0
2025-05-12 11:35:00,97.47,97.7,97.43,97.52,7992.0,97.47,97.7,97.43,97.52,7992.0
2025-05-12 11:40:00,97.53,97.53,97.36,97.36,13432.0,97.53,97.53,97.36,97.36,13432.0
2025-05-12 11:45:00,97.33,97.42,97.28,97.41,5814.0,97.33,97.42,97.28,97.41,5814.0
2025-05-12 11:50:00,97.41,97.41,97.22,97.31,6043.0,97.41,97.41,97.22,97.31,6043.0
2025-05-12 11:55:00,97.37,97.43,97.31,97.36,6243.0,97.37,97.43,97.31,97.36,6243.0
2025-05-12 12:00:00,97.36,97.56,97.35,97.51,9116.0,97.36,97.56,97.35,97.51,9116.0
2025-05-12 12:05:00,97.49,97.71,97.49,97.62,3611.0,97.49,97.71,97.49,97.62,3611.0
2025-05-12 12:10:00,97.65,97.68,97.61,97.65,5704.0,97.65,97.68,97.61,97.65,5704.0
2025-05-12 12:15:00,97.68,97.71,97.6,97.63,11102.0,97.68,97.71,97.6,97.63,11102.0
2025-05-12 12:20:00,97.65,97.73,97.63,97.72,7337.0,97.65,97.73,97.63,97.72,7337.0
2025-05-12 12:25:00,97.76,97.76,97.52,97.54,7071.0,97.76,97.76,97.52,97.54,7071.0
2025-05-12 12:30:00,97.57,97.66,97.57,97.66,3995.0,97.57,97.66,97.57,97.66,3995.0
2025-05-12 12:35:00,97.69,97.79,97.67,97.72,6249.0,97.69,97.79,97.67,97.72,6249.0
2025-05-12 12:40:00,97.73,97.8,97.73,97.8,3400.0,97.73,97.8,97.73,97.8,3400.0
2025-05-12 12:45:00,97.8,97.89,97.76,97.89,4604.0,97.8,97.89,97.76,97.89,4604.0
2025-05-12 12:50:00,97.89,98.01,97.87,97.92,4677.0,97.89,98.01,97.87,97.92,4677.0
2025-05-12 12:55:00,97.95,98.0,97.9,97.95,5638.0,97.95,98.0,97.9,97.95,5638.0
2025-05-12 13:00:00,97.95,98.0,97.93,97.98,3900.0,97.95,98.0,97.93,97.98,3900.0
2025-05-12 13:05:00,98.03,98.27,97.95,98.26,6464.0,98.03,98.27,97.95,98.26,6464.0
2025-05-12 13:10:00,98.25,98.25,98.14,98.2,8195.0,98.25,98.25,98.14,98.2,8195.0
2025-05-12 13:15:00,98.17,98.31,98.15,98.2,11038.0,98.17,98.31,98.15,98.2,11038.0
2025-05-12 13:20:00,98.22,98.3,98.13,98.3,6493.0,98.22,98.3,98.13,98.3,6493.0
2025-05-12 13:25:00,98.25,98.28,98.16,98.23,4717.0,98.25,98.28,98.16,98.23,4717.0
2025-05-12 13:30:00,98.24,98.5,98.24,98.31,10667.0,98.24,98.5,98.24,98.31,10667.0
2025-05-12 13:35:00,98.31,98.31,98.19,98.21,5141.0,98.31,98.31,98.19,98.21,5141.0
2025-05-12 13:40:00,98.22,98.26,98.15,98.18,3130.0,98.22,98.26,98.15,98.18,3130.0
2025-05-12 13:45:00,98.18,98.27,98.18,98.23,3592.0,98.18,98.27,98.18,98.23,3592.0
2025-05-12 13:50:00,98.18,98.35,98.18,98.35,3365.0,98.18,98.35,98.18,98.35,3365.0
2025-05-12 13:55:00,98.31,98.37,98.27,98.27,5778.0,98.31,98.37,98.27,98.27,5778.0
2025-05-12 14:00:00,98.28,98.39,98.27,98.39,3193.0,98.28,98.39,98.27,98.39,3193.0
2025-05-12 14:05:00,98.37,98.4,98.26,98.27,6430.0,98.37,98.4,98.26,98.27,6430.0
2025-05-12 14:10:00,98.27,98.29,98.2,98.28,4078.0,98.27,98.29,98.2,98.28,4078.0
2025-05-12 14:15:00,98.27,98.4,98.27,98.4,5933.0,98.27,98.4,98.27,98.4,5933.0
2025-05-12 14:20:00,98.42,98.45,98.34,98.43,6420.0,98.42,98.45,98.34,98.43,6420.0
2025-05-12 14:25:00,98.42,98.47,98.35,98.39,8093.0,98.42,98.47,98.35,98.39,8093.0
2025-05-12 14:30:00,98.41,98.5,98.41,98.49,4321.0,98.41,98.5,98.41,98.49,4321.0
2025-05-12 14:35:00,98.47,98.54,98.45,98.49,5286.0,98.47,98.54,98.45,98.49,5286.0
2025-05-12 14:40:00,98.49,98.5,98.36,98.36,5004.0,98.49,98.5,98.36,98.36,5004.0
2025-05-12 14:45:00,98.36,98.44,98.32,98.32,5277.0,98.36,98.44,98.32,98.32,5277.0
2025-05-12 14:50:00,98.34,98.35,98.17,98.17,4122.0,98.34,98.35,98.17,98.17,4122.0
2025-05-12 14:55:00,98.21,98.23,98.15,98.15,5379.0,98.21,98.23,98.15,98.15,5379.0
2025-05-12 15:00:00,98.16,98.35,98.15,98.34,5352.0,98.16,98.35,98.15,98.34,5352.0
2025-05-12 15:05:00,98.35,98.44,98.33,98.39,4848.0,98.35,98.44,98.33,98.39,4848.0
2025-05-12 15:10:00,98.34,98.37,98.27,98.3,12167.0,98.34,98.37,98.27,98.3,12167.0
2025-05-12 15:15:00,98.28,98.28,98.17,98.17,13128.0,98.28,98.28,98.17,98.17,13128.0
2025-05-12 15:20:00,98.16,98.22,98.09,98.13,7443.0,98.16,98.22,98.09,98.13,7443.0
2025-05-12 15:25:00,98.14,98.16,98.08,98.09,4865.0,98.14,98.16,98.08,98.09,4865.0
2025-05-12 15:30:00,98.1,98.19,98.09,98.16,6174.0,98.1,98.19,98.09,98.16,6174.0
2025-05-12 15:35:00,98.16,98.19,98.11,98.12,5747.0,98.16,98.19,98.11,98.12,5747.0
2025-05-12 15:40:00,98.13,98.15,98.05,98.07,6431.0,98.13,98.15,98.05,98.07,6431.0
2025-05-12 15:45:00,98.07,98.12,97.97,98.01,11305.0,98.07,98.12,97.97,98.01,11305.0
2025-05-12 15:50:00,98.06,98.34,98.06,98.26,28842.0,98.06,98.34,98.06,98.26,28842.0
2025-05-12 15:55:00,98.25,98.47,98.18,98.46,77691.0,98.25,98.47,98.18,98.46,77691.0
2025-05-13 09:30:00,98.43,99.16,98.1,98.74,47041.0,98.43,99.16,98.1,98.74,47041.0
2025-05-13 09:35:00,98.97,98.99,98.72,98.78,2394.0,98.97,98.99,98.72,98.78,2394.0
2025-05-13 09:40:00,98.8,99.03,98.75,98.91,15441.0,98.8,99.03,98.75,98.91,15441.0
2025-05-13 09:45:00,99.0,99.36,98.95,99.27,29913.0,99.0,99.36,98.95,99.27,29913.0
2025-05-13 09:50:00,99.29,99.42,99.15,99.26,5503.0,99.29,99.42,99.15,99.26,5503.0
2025-05-13 09:55:00,99.28,99.41,99.24,99.24,4076.0,99.28,99.41,99.24,99.24,4076.0
2025-05-13 10:00:00,99.21,99.42,99.21,99.42,5440.0,99.21,99.42,99.21,99.42,5440.0
2025-05-13 10:05:00,99.4,99.4,99.04,99.1,3811.0,99.4,99.4,99.04,99.1,3811.0
2025-05-13 10:10:00,99.03,99.17,98.93,99.17,5854.0,99.03,99.17,98.93,99.17,5854.0
2025-05-13 10:15:00,99.16,99.16,98.91,98.91,5582.0,99.16,99.16,98.91,98.91,5582.0
2025-05-13 10:20:00,98.95,98.98,98.8,98.87,8270.0,98.95,98.98,98.8,98.87,8270.0
2025-05-13 10:25:00,98.92,99.07,98.87,98.98,4211.0,98.92,99.07,98.87,98.98,4211.0
2025-05-13 10:30:00,98.97,99.21,98.87,99.16,9389.0,98.97,99.21,98.87,99.16,9389.0
2025-05-13 10:35:00,99.12,99.14,99.02,99.09,5119.0,99.12,99.14,99.02,99.09,5119.0
2025-05-13 10:40:00,99.06,99.11,98.99,98.99,3078.0,99.06,99.11,98.99,98.99,3078.0
2025-05-13 10:45:00,98.97,99.07,98.87,98.89,1594.0,98.97,99.07,98.87,98.89,1594.0
2025-05-13 10:50:00,98.91,99.02,98.9,98.97,2109.0,98.91,99.02,98.9,98.97,2109.0
2025-05-13 10:55:00,98.91,99.34,98.91,99.25,7497.0,98.91,99.34,98.91,99.25,7497.0
2025-05-13 11:00:00,99.21,99.28,99.09,99.1,67823.0,99.21,99.28,99.09,99.1,67823.0
2025-05-13 11:05:00,99.1,99.2,99.01,99.2,4295.0,99.1,99.2,99.01,99.2,4295.0
2025-05-13 11:10:00,99.2,99.27,99.13,99.13,6435.0,99.2,99.27,99.13,99.13,6435.0
2025-05-13 11:15:00,99.11,99.25,99.08,99.25,6089.0,99.11,99.25,99.08,99.25,6089.0
2025-05-13 11:20:00,99.23,99.27,99.12,99.14,4530.0,99.23,99.27,99.12,99.14,4530.0
2025-05-13 11:25:00,99.16,99.3,99.15,99.3,5868.0,99.16,99.3,99.15,99.3,5868.0
2025-05-13 11:30:00,99.3,99.38,99.27,99.38,4604.0,99.3,99.38,99.27,99.38,4604.0
2025-05-13 11:35:00,99.31,99.53,99.31,99.5,7727.0,99.31,99.53,99.31,99.5,7727.0
2025-05-13 11:40:00,99.5,99.57,99.5,99.56,7817.0,99.5,99.57,99.5,99.56,7817.0
2025-05-13 11:45:00,99.58,99.68,99.57,99.62,4911.0,99.58,99.68,99.57,99.62,4911.0
2025-05-13 11:50:00,99.58,99.58,99.45,99.45,2278.0,99.58,99.58,99.45,99.45,2278.0
2025-05-13 11:55:00,99.48,99.48,99.42,99.42,1647.0,99.48,99.48,99.42,99.42,1647.0
2025-05-13 12:00:00,99.35,99.36,99.27,99.3,1418.0,99.35,99.36,99.27,99.3,1418.0
2025-05-13 12:05:00,99.3,99.33,99.26,99.27,4230.0,99.3,99.33,99.26,99.27,4230.0
2025-05-13 12:10:00,99.23,99.52,99.23,99.46,2260.0,99.23,99.52,99.23,99.46,2260.0
2025-05-13 12:15:00,99.46,99.52,99.4,99.43,2867.0,99.46,99.52,99.4,99.43,2867.0
2025-05-13 12:20:00,99.45,99.61,99.44,99.57,2676.0,99.45,99.61,99.44,99.57,2676.0
2025-05-13 12:25:00,99.63,99.69,99.59,99.59,3500.0,99.63,99.69,99.59,99.59,3500.0
2025-05-13 12:30:00,99.56,99.59,99.48,99.5,5273.0,99.56,99.59,99.48,99.5,5273.0
2025-05-13 12:35:00,99.53,99.65,99.52,99.65,800.0,99.53,99.65,99.52,99.65,800.0
2025-05-13 12:40:00,99.64,99.65,99.6,99.61,2997.0,99.64,99.65,99.6,99.61,2997.0
2025-05-13 12:45:00,99.61,99.75,99.61,99.65,3880.0,99.61,99.75,99.61,99.65,3880.0
2025-05-13 12:50:00,99.65,99.68,99.63,99.67,2000.0,99.65,99.68,99.63,99.67,2000.0
2025-05-13 12:55:00,99.68,99.68,99.46,99.46,4995.0,99.68,99.68,99.46,99.46,4995.0
2025-05-13 13:00:00,99.5,99.52,99.33,99.34,7105.0,99.5,99.52,99.33,99.34,7105.0
2025-05-13 13:05:00,99.34,99.34,99.21,99.25,3603.0,99.34,99.34,99.21,99.25,3603.0
2025-05-13 13:10:00,99.25,99.27,99.2,99.26,7110.0,99.25,99.27,99.2,99.26,7110.0
2025-05-13 13:15:00,99.25,99.33,99.24,99.33,3018.0,99.25,99.33,99.24,99.33,3018.0
2025-05-13 13:20:00,99.33,99.37,99.27,99.31,5199.0,99.33,99.37,99.27,99.31,5199.0
2025-05-13 13:25:00,99.36,99.4,99.34,99.39,2136.0,99.36,99.4,99.34,99.39,2136.0
2025-05-13 13:30:00,99.39,99.49,99.36,99.47,4354.0,99.39,99.49,99.36,99.47,4354.0
2025-05-13 13:35:00,99.49,99.53,99.47,99.48,3643.0,99.49,99.53,99.47,99.48,3643.0
2025-05-13 13:40:00,99.5,99.5,99.36,99.38,3430.0,99.5,99.5,99.36,99.38,3430.0
2025-05-13 13:45:00,99.38,99.43,99.37,99.4,2595.0,99.38,99.43,99.37,99.4,2595.0
2025-05-13 13:50:00,99.43,99.43,99.2,99.2,5975.0,99.43,99.43,99.2,99.2,5975.0
2025-05-13 13:55:00,99.19,99.25,99.18,99.24,2058.0,99.19,99.25,99.18,99.24,2058.0
2025-05-13 14:00:00,99.27,99.28,99.17,99.27,3787.0,99.27,99.28,99.17,99.27,3787.0
2025-05-13 14:05:00,99.32,99.32,99.25,99.25,2957.0,99.32,99.32,99.25,99.25,2957.0
2025-05-13 14:10:00,99.25,99.36,99.25,99.34,4440.0,99.25,99.36,99.25,99.34,4440.0
2025-05-13 14:15:00,99.34,99.46,99.34,99.44,5488.0,99.34,99.46,99.34,99.44,5488.0
2025-05-13 14:20:00,99.44,99.51,99.43,99.48,3454.0,99.44,99.51,99.43,99.48,3454.0
2025-05-13 14:25:00,99.48,99.62,99.46,99.53,6743.0,99.48,99.62,99.46,99.53,6743.0
2025-05-13 14:30:00,99.54,99.56,99.5,99.5,3728.0,99.54,99.56,99.5,99.5,3728.0
2025-05-13 14:35:00,99.49,99.56,99.47,99.54,3417.0,99.49,99.56,99.47,99.54,3417.0
2025-05-13 14:40:00,99.53,99.53,99.4,99.41,5776.0,99.53,99.53,99.4,99.41,5776.0
2025-05-13 14:45:00,99.41,99.5,99.36,99.48,4444.0,99.41,99.5,99.36,99.48,4444.0
2025-05-13 14:50:00,99.49,99.56,99.48,99.54,2605.0,99.49,99.56,99.48,99.54,2605.0
2025-05-13 14:55:00,99.54,99.7,99.54,99.64,20662.0,99.54,99.7,99.54,99.64,20662.0
2025-05-13 15:00:00,99.64,99.76,99.55,99.73,11200.0,99.64,99.76,99.55,99.73,11200.0
2025-05-13 15:05:00,99.77,99.78,99.68,99.7,6016.0,99.77,99.78,99.68,99.7,6016.0
2025-05-13 15:10:00,99.71,99.8,99.68,99.71,12501.0,99.71,99.8,99.68,99.71,12501.0
2025-05-13 15:15:00,99.74,99.8,99.66,99.72,8944.0,99.74,99.8,99.66,99.72,8944.0
2025-05-13 15:20:00,99.67,99.7,99.62,99.62,5369.0,99.67,99.7,99.62,99.62,5369.0
2025-05-13 15:25:00,99.61,99.65,99.59,99.62,5477.0,99.61,99.65,99.59,99.62,5477.0
2025-05-13 15:30:00,99.61,99.68,99.59,99.65,7550.0,99.61,99.68,99.59,99.65,7550.0
2025-05-13 15:35:00,99.63,99.71,99.6,99.65,8014.0,99.63,99.71,99.6,99.65,8014.0
2025-05-13 15:40:00,99.66,99.73,99.61,99.65,8656.0,99.66,99.73,99.61,99.65,8656.0
2025-05-13 15:45:00,99.63,99.65,99.48,99.51,12865.0,99.63,99.65,99.48,99.51,12865.0
2025-05-13 15:50:00,99.54,99.64,99.47,99.5,19210.0,99.54,99.64,99.47,99.5,19210.0
2025-05-13 15:55:00,99.5,99.66,99.46,99.47,47096.0,99.5,99.66,99.46,99.47,47096.0
2025-05-14 09:30:00,99.97,100.08,99.12,99.61,36132.0,99.97,100.08,99.12,99.61,36132.0
2025-05-14 09:35:00,100.0,100.1,99.83,99.98,5665.0,100.0,100.1,99.83,99.98,5665.0
2025-05-14 09:40:00,99.98,100.18,99.98,100.05,2414.0,99.98,100.18,99.98,100.05,2414.0
2025-05-14 09:45:00,99.9,99.9,99.53,99.79,5128.0,99.9,99.9,99.53,99.79,5128.0
2025-05-14 09:50:00,99.66,99.82,99.53,99.56,6260.0,99.66,99.82,99.53,99.56,6260.0
2025-05-14 09:55:00,99.56,99.63,99.44,99.56,8242.0,99.56,99.63,99.44,99.56,8242.0
2025-05-14 10:00:00,99.64,100.03,99.5,100.03,4036.0,99.64,100.03,99.5,100.03,4036.0
2025-05-14 10:05:00,100.02,100.19,99.96,99.98,6495.0,100.02,100.19,99.96,99.98,6495.0
2025-05-14 10:10:00,99.98,100.11,99.91,99.96,12789.0,99.98,100.11,99.91,99.96,12789.0
2025-05-14 10:15:00,99.97,100.12,99.95,100.02,11907.0,99.97,100.12,99.95,100.02,11907.0
2025-05-14 10:20:00,100.01,100.14,99.91,100.13,6433.0,100.01,100.14,99.91,100.13,6433.0
2025-05-14 10:25:00,100.08,100.17,100.08,100.1,3917.0,100.08,100.17,100.08,100.1,3917.0
2025-05-14 10:30:00,100.14,100.25,100.12,100.16,5646.0,100.14,100.25,100.12,100.16,5646.0
2025-05-14 10:35:00,100.16,100.2,100.06,100.07,3594.0,100.16,100.2,100.06,100.07,3594.0
2025-05-14 10:40:00,100.08,100.2,99.97,100.12,3234.0,100.08,100.2,99.97,100.12,3234.0
2025-05-14 10:45:00,100.16,100.38,100.15,100.37,2800.0,100.16,100.38,100.15,100.37,2800.0
2025-05-14 10:50:00,100.44,100.44,100.29,100.41,5014.0,100.44,100.44,100.29,100.41,5014.0
2025-05-14 10:55:00,100.43,100.43,100.23,100.27,4400.0,100.43,100.43,100.23,100.27,4400.0
2025-05-14 11:00:00,100.25,100.25,99.9,99.9,6230.0,100.25,100.25,99.9,99.9,6230.0
2025-05-14 11:05:00,99.92,99.94,99.73,99.81,9085.0,99.92,99.94,99.73,99.81,9085.0
2025-05-14 11:10:00,99.81,99.93,99.76,99.92,8364.0,99.81,99.93,99.76,99.92,8364.0
2025-05-14 11:15:00,99.91,99.94,99.82,99.85,6390.0,99.91,99.94,99.82,99.85,6390.0
2025-05-14 11:20:00,99.85,100.02,99.85,100.0,11138.0,99.85,100.02,99.85,100.0,11138.0
2025-05-14 11:25:00,99.96,100.06,99.96,100.01,9913.0,99.96,100.06,99.96,100.01,9913.0
2025-05-14 11:30:00,100.0,100.1,99.97,100.08,6902.0,100.0,100.1,99.97,100.08,6902.0
2025-05-14 11:35:00,100.12,100.12,100.02,100.06,3500.0,100.12,100.12,100.02,100.06,3500.0
2025-05-14 11:40:00,100.05,100.09,99.96,99.96,5082.0,100.05,100.09,99.96,99.96,5082.0
2025-05-14 11:45:00,99.99,100.0,99.82,99.84,5505.0,99.99,100.0,99.82,99.84,5505.0
2025-05-14 11:50:00,99.8,99.85,99.78,99.78,4535.0,99.8,99.85,99.78,99.78,4535.0
2025-05-14 11:55:00,99.76,99.86,99.76,99.84,4868.0,99.76,99.86,99.76,99.84,4868.0
2025-05-14 12:00:00,99.87,99.87,99.81,99.86,2971.0,99.87,99.87,99.81,99.86,2971.0
2025-05-14 12:05:00,99.87,99.95,99.83,99.89,10049.0,99.87,99.95,99.83,99.89,10049.0
2025-05-14 12:10:00,99.9,99.95,99.89,99.94,2500.0,99.9,99.95,99.89,99.94,2500.0
2025-05-14 12:15:00,99.93,100.09,99.93,100.09,6431.0,99.93,100.09,99.93,100.09,6431.0
2025-05-14 12:20:00,100.06,100.15,100.04,100.08,6332.0,100.06,100.15,100.04,100.08,6332.0
2025-05-14 12:25:00,100.1,100.1,100.05,100.05,3895.0,100.1,100.1,100.05,100.05,3895.0
2025-05-14 12:30:00,100.1,100.23,100.07,100.18,4312.0,100.1,100.23,100.07,100.18,4312.0
2025-05-14 12:35:00,100.21,100.24,99.63,99.63,14622.0,100.21,100.24,99.63,99.63,14622.0
2025-05-14 12:40:00,99.66,99.67,99.51,99.61,8109.0,99.66,99.67,99.51,99.61,8109.0
2025-05-14 12:45:00,99.65,99.67,99.56,99.57,2225.0,99.65,99.67,99.56,99.57,2225.0
2025-05-14 12:50:00,99.62,99.67,99.56,99.61,8054.0,99.62,99.67,99.56,99.61,8054.0
2025-05-14 12:55:00,99.56,99.6,99.48,99.49,5431.0,99.56,99.6,99.48,99.49,5431.0
2025-05-14 13:00:00,99.5,99.6,99.47,99.58,16302.0,99.5,99.6,99.47,99.58,16302.0
2025-05-14 13:05:00,99.56,99.61,99.55,99.6,6910.0,99.56,99.61,99.55,99.6,6910.0
2025-05-14 13:10:00,99.58,99.64,99.52,99.52,6159.0,99.58,99.64,99.52,99.52,6159.0
2025-05-14 13:15:00,99.52,99.52,99.33,99.39,7964.0,99.52,99.52,99.33,99.39,7964.0
2025-05-14 13:20:00,99.34,99.35,99.0,99.04,15701.0,99.34,99.35,99.0,99.04,15701.0
2025-05-14 13:25:00,99.02,99.27,99.01,99.27,5856.0,99.02,99.27,99.01,99.27,5856.0
2025-05-14 13:30:00,99.28,99.4,99.23,99.36,4968.0,99.28,99.4,99.23,99.36,4968.0
2025-05-14 13:35:00,99.36,99.56,99.35,99.56,5829.0,99.36,99.56,99.35,99.56,5829.0
2025-05-14 13:40:00,99.56,99.6,99.53,99.59,5373.0,99.56,99.6,99.53,99.59,5373.0
2025-05-14 13:45:00,99.6,99.62,99.48,99.54,4025.0,99.6,99.62,99.48,99.54,4025.0
2025-05-14 13:50:00,99.53,99.67,99.53,99.57,5782.0,99.53,99.67,99.53,99.57,5782.0
2025-05-14 13:55:00,99.57,99.66,99.55,99.66,7436.0,99.57,99.66,99.55,99.66,7436.0
2025-05-14 14:00:00,99.67,99.67,99.6,99.64,3749.0,99.67,99.67,99.6,99.64,3749.0
2025-05-14 14:05:00,99.65,99.8,99.65,99.69,6667.0,99.65,99.8,99.65,99.69,6667.0
2025-05-14 14:10:00,99.69,99.69,99.59,99.62,5297.0,99.69,99.69,99.59,99.62,5297.0
2025-05-14 14:15:00,99.61,99.68,99.58,99.68,4810.0,99.61,99.68,99.58,99.68,4810.0
2025-05-14 14:20:00,99.68,99.7,99.6,99.62,3610.0,99.68,99.7,99.6,99.62,3610.0
2025-05-14 14:25:00,99.66,99.7,99.5,99.53,5651.0,99.66,99.7,99.5,99.53,5651.0
2025-05-14 14:30:00,99.56,99.75,99.56,99.74,14113.0,99.56,99.75,99.56,99.74,14113.0
2025-05-14 14:35:00,99.71,99.76,99.67,99.72,5284.0,99.71,99.76,99.67,99.72,5284.0
2025-05-14 14:40:00,99.72,99.85,99.71,99.77,5766.0,99.72,99.85,99.71,99.77,5766.0
2025-05-14 14:45:00,99.8,99.81,99.73,99.79,3450.0,99.8,99.81,99.73,99.79,3450.0
2025-05-14 14:50:00,99.79,99.89,99.78,99.8,5305.0,99.79,99.89,99.78,99.8,5305.0
2025-05-14 14:55:00,99.8,99.85,99.77,99.85,14991.0,99.8,99.85,99.77,99.85,14991.0
2025-05-14 15:00:00,99.84,99.87,99.76,99.76,8809.0,99.84,99.87,99.76,99.76,8809.0
2025-05-14 15:05:00,99.76,99.81,99.72,99.76,5988.0,99.76,99.81,99.72,99.76,5988.0
2025-05-14 15:10:00,99.76,99.89,99.75,99.83,6941.0,99.76,99.89,99.75,99.83,6941.0
2025-05-14 15:15:00,99.83,99.85,99.7,99.71,8606.0,99.83,99.85,99.7,99.71,8606.0
2025-05-14 15:20:00,99.73,99.76,99.6,99.65,7193.0,99.73,99.76,99.6,99.65,7193.0
2025-05-14 15:25:00,99.62,99.71,99.59,99.63,7516.0,99.62,99.71,99.59,99.63,7516.0
2025-05-14 15:30:00,99.61,99.69,99.61,99.66,5925.0,99.61,99.69,99.61,99.66,5925.0
2025-05-14 15:35:00,99.66,99.74,99.61,99.66,11820.0,99.66,99.74,99.61,99.66,11820.0
2025-05-14 15:40:00,99.68,99.76,99.62,99.68,11937.0,99.68,99.76,99.62,99.68,11937.0
2025-05-14 15:45:00,99.67,99.71,99.54,99.63,9502.0,99.67,99.71,99.54,99.63,9502.0
2025-05-14 15:50:00,99.67,99.9,99.63,99.68,29452.0,99.67,99.9,99.63,99.68,29452.0
2025-05-14 15:55:00,99.63,99.7,99.5,99.68,120398.0,99.63,99.7,99.5,99.68,120398.0
2025-05-15 09:30:00,99.19,99.51,99.15,99.51,13820.0,99.19,99.51,99.15,99.51,13820.0
2025-05-15 09:35:00,99.31,99.41,99.06,99.23,11152.0,99.31,99.41,99.06,99.23,11152.0
2025-05-15 09:40:00,99.24,99.31,98.98,99.17,6697.0,99.24,99.31,98.98,99.17,6697.0
2025-05-15 09:45:00,99.12,99.12,98.8,98.88,3485.0,99.12,99.12,98.8,98.88,3485.0
2025-05-15 09:50:00,98.94,98.97,98.77,98.97,5456.0,98.94,98.97,98.77,98.97,5456.0
2025-05-15 09:55:00,98.97,99.02,98.71,98.78,11449.0,98.97,99.02,98.71,98.78,11449.0
2025-05-15 10:00:00,98.77,99.12,98.73,98.97,10891.0,98.77,99.12,98.73,98.97,10891.0
2025-05-15 10:05:00,98.97,99.06,98.83,98.88,9906.0,98.97,99.06,98.83,98.88,9906.0
2025-05-15 10:10:00,98.82,98.84,98.65,98.72,10721.0,98.82,98.84,98.65,98.72,10721.0
2025-05-15 10:15:00,98.66,98.7,98.5,98.67,10316.0,98.66,98.7,98.5,98.67,10316.0
2025-05-15 10:20:00,98.77,98.8,98.65,98.79,6338.0,98.77,98.8,98.65,98.79,6338.0
2025-05-15 10:25:00,98.8,98.8,98.5,98.5,3255.0,98.8,98.8,98.5,98.5,3255.0
2025-05-15 10:30:00,98.5,98.52,98.32,98.33,9619.0,98.5,98.52,98.32,98.33,9619.0
2025-05-15 10:35:00,98.34,98.41,98.28,98.39,16079.0,98.34,98.41,98.28,98.39,16079.0
2025-05-15 10:40:00,98.42,98.69,98.3,98.42,83419.0,98.42,98.69,98.3,98.42,83419.0
2025-05-15 10:45:00,98.46,98.58,98.35,98.5,17692.0,98.46,98.58,98.35,98.5,17692.0
2025-05-15 10:50:00,98.48,98.67,98.46,98.61,14481.0,98.48,98.67,98.46,98.61,14481.0
2025-05-15 10:55:00,98.61,98.81,98.61,98.79,10103.0,98.61,98.81,98.61,98.79,10103.0
2025-05-15 11:00:00,98.79,98.91,98.66,98.91,14613.0,98.79,98.91,98.66,98.91,14613.0
2025-05-15 11:05:00,98.88,99.03,98.79,99.03,7760.0,98.88,99.03,98.79,99.03,7760.0
2025-05-15 11:10:00,99.03,99.03,98.94,98.97,7492.0,99.03,99.03,98.94,98.97,7492.0
2025-05-15 11:15:00,98.94,99.12,98.94,99.1,23289.0,98.94,99.12,98.94,99.1,23289.0
2025-05-15 11:20:00,99.1,99.19,99.08,99.15,5101.0,99.1,99.19,99.08,99.15,5101.0
2025-05-15 11:25:00,99.14,99.15,99.05,99.15,4549.0,99.14,99.15,99.05,99.15,4549.0
2025-05-15 11:30:00,99.13,99.19,99.11,99.14,7169.0,99.13,99.19,99.11,99.14,7169.0
2025-05-15 11:35:00,99.14,99.2,99.09,99.14,5369.0,99.14,99.2,99.09,99.14,5369.0
2025-05-15 11:40:00,99.15,99.4,99.15,99.4,8536.0,99.15,99.4,99.15,99.4,8536.0
2025-05-15 11:45:00,99.32,99.36,99.26,99.36,2634.0,99.32,99.36,99.26,99.36,2634.0
2025-05-15 11:50:00,99.34,99.34,99.24,99.27,4617.0,99.34,99.34,99.24,99.27,4617.0
2025-05-15 11:55:00,99.27,99.3,99.19,99.26,7103.0,99.27,99.3,99.19,99.26,7103.0
2025-05-15 12:00:00,99.26,99.37,99.24,99.36,9481.0,99.26,99.37,99.24,99.36,9481.0
2025-05-15 12:05:00,99.34,99.47,99.34,99.47,3300.0,99.34,99.47,99.34,99.47,3300.0
2025-05-15 12:10:00,99.47,99.49,99.35,99.4,4690.0,99.47,99.49,99.35,99.4,4690.0
2025-05-15 12:15:00,99.4,99.43,99.32,99.32,12715.0,99.4,99.43,99.32,99.32,12715.0
2025-05-15 12:20:00,99.34,99.35,99.27,99.3,7133.0,99.34,99.35,99.27,99.3,7133.0
2025-05-15 12:25:00,99.28,99.43,99.28,99.43,5257.0,99.28,99.43,99.28,99.43,5257.0
2025-05-15 12:30:00,99.42,99.51,99.37,99.51,6115.0,99.42,99.51,99.37,99.51,6115.0
2025-05-15 12:35:00,99.47,99.61,99.47,99.59,9045.0,99.47,99.61,99.47,99.59,9045.0
2025-05-15 12:40:00,99.61,99.62,99.48,99.56,5641.0,99.61,99.62,99.48,99.56,5641.0
2025-05-15 12:45:00,99.56,99.6,99.55,99.59,4831.0,99.56,99.6,99.55,99.59,4831.0
2025-05-15 12:50:00,99.61,99.61,99.5,99.53,6995.0,99.61,99.61,99.5,99.53,6995.0
2025-05-15 12:55:00,99.53,99.57,99.47,99.54,7966.0,99.53,99.57,99.47,99.54,7966.0
2025-05-15 13:00:00,99.55,99.61,99.52,99.58,11603.0,99.55,99.61,99.52,99.58,11603.0
2025-05-15 13:05:00,99.59,99.65,99.56,99.65,10476.0,99.59,99.65,99.56,99.65,10476.0
2025-05-15 13:10:00,99.64,99.75,99.62,99.62,9833.0,99.64,99.75,99.62,99.62,9833.0
2025-05-15 13:15:00,99.69,99.73,99.64,99.71,3377.0,99.69,99.73,99.64,99.71,3377.0
2025-05-15 13:20:00,99.73,99.79,99.71,99.74,5266.0,99.73,99.79,99.71,99.74,5266.0
2025-05-15 13:25:00,99.69,99.74,99.65,99.67,7621.0,99.69,99.74,99.65,99.67,7621.0
2025-05-15 13:30:00,99.66,99.69,99.49,99.54,22496.0,99.66,99.69,99.49,99.54,22496.0
2025-05-15 13:35:00,99.54,99.65,99.53,99.58,55738.0,99.54,99.65,99.53,99.58,55738.0
2025-05-15 13:40:00,99.57,99.6,99.5,99.54,21248.0,99.57,99.6,99.5,99.54,21248.0
2025-05-15 13:45:00,99.55,99.55,99.3,99.32,6169.0,99.55,99.55,99.3,99.32,6169.0
2025-05-15 13:50:00,99.35,99.38,99.24,99.24,7349.0,99.35,99.38,99.24,99.24,7349.0
2025-05-15 13:55:00,99.24,99.24,99.13,99.16,8102.0,99.24,99.24,99.13,99.16,8102.0
2025-05-15 14:00:00,99.17,99.24,99.08,99.18,9823.0,99.17,99.24,99.08,99.18,9823.0
2025-05-15 14:05:00,99.18,99.26,99.09,99.19,5879.0,99.18,99.26,99.09,99.19,5879.0
2025-05-15 14:10:00,99.18,99.23,99.12,99.13,12128.0,99.18,99.23,99.12,99.13,12128.0
2025-05-15 14:15:00,99.11,99.16,98.98,98.98,5370.0,99.11,99.16,98.98,98.98,5370.0
2025-05-15 14:20:00,99.0,99.04,98.93,99.02,9362.0,99.0,99.04,98.93,99.02,9362.0
2025-05-15 14:25:00,99.03,99.14,99.02,99.14,6701.0,99.03,99.14,99.02,99.14,6701.0
2025-05-15 14:30:00,99.12,99.26,99.11,99.22,14459.0,99.12,99.26,99.11,99.22,14459.0
2025-05-15 14:35:00,99.24,99.31,99.18,99.24,10915.0,99.24,99.31,99.18,99.24,10915.0
2025-05-15 14:40:00,99.26,99.34,99.26,99.28,4894.0,99.26,99.34,99.26,99.28,4894.0
2025-05-15 14:45:00,99.27,99.32,99.23,99.3,11512.0,99.27,99.32,99.23,99.3,11512.0
2025-05-15 14:50:00,99.3,99.39,99.27,99.36,5179.0,99.3,99.39,99.27,99.36,5179.0
2025-05-15 14:55:00,99.36,99.4,99.3,99.34,11633.0,99.36,99.4,99.3,99.34,11633.0
2025-05-15 15:00:00,99.34,99.42,99.31,99.37,6709.0,99.34,99.42,99.31,99.37,6709.0
2025-05-15 15:05:00,99.38,99.48,99.35,99.35,4664.0,99.38,99.48,99.35,99.35,4664.0
2025-05-15 15:10:00,99.31,99.44,99.31,99.44,5123.0,99.31,99.44,99.31,99.44,5123.0
2025-05-15 15:15:00,99.43,99.52,99.41,99.45,6648.0,99.43,99.52,99.41,99.45,6648.0
2025-05-15 15:20:00,99.44,99.49,99.38,99.39,7521.0,99.44,99.49,99.38,99.39,7521.0
2025-05-15 15:25:00,99.38,99.38,99.15,99.17,9780.0,99.38,99.38,99.15,99.17,9780.0
2025-05-15 15:30:00,99.2,99.31,99.19,99.3,3485.0,99.2,99.31,99.19,99.3,3485.0
2025-05-15 15:35:00,99.28,99.35,99.25,99.27,11232.0,99.28,99.35,99.25,99.27,11232.0
2025-05-15 15:40:00,99.29,99.36,99.24,99.33,8221.0,99.29,99.36,99.24,99.33,8221.0
2025-05-15 15:45:00,99.28,99.49,99.25,99.47,20164.0,99.28,99.49,99.25,99.47,20164.0
2025-05-15 15:50:00,99.47,99.79,99.46,99.69,37173.0,99.47,99.79,99.46,99.69,37173.0
2025-05-15 15:55:00,99.69,99.84,99.6,99.83,132937.0,99.69,99.84,99.6,99.83,132937.0
2025-05-16 09:30:00,99.98,99.98,99.37,99.64,79319.0,99.98,99.98,99.37,99.64,79319.0
2025-05-16 09:35:00,99.78,100.15,99.75,100.13,17673.0,99.78,100.15,99.75,100.13,17673.0
2025-05-16 09:40:00,99.73,100.13,99.73,99.96,4431.0,99.73,100.13,99.73,99.96,4431.0
2025-05-16 09:45:00,100.07,100.31,99.98,100.31,5749.0,100.07,100.31,99.98,100.31,5749.0
2025-05-16 09:50:00,100.29,100.39,100.23,100.28,6530.0,100.29,100.39,100.23,100.28,6530.0
2025-05-16 09:55:00,100.29,100.43,100.25,100.34,15869.0,100.29,100.43,100.25,100.34,15869.0
2025-05-16 10:00:00,100.17,100.28,100.01,100.2,15235.0,100.17,100.28,100.01,100.2,15235.0
2025-05-16 10:05:00,100.27,100.42,100.16,100.33,6847.0,100.27,100.42,100.16,100.33,6847.0
2025-05-16 10:10:00,100.36,100.46,100.27,100.43,9577.0,100.36,100.46,100.27,100.43,9577.0
2025-05-16 10:15:00,100.43,100.67,100.43,100.64,12936.0,100.43,100.67,100.43,100.64,12936.0
2025-05-16 10:20:00,100.66,100.77,100.58,100.76,7395.0,100.66,100.77,100.58,100.76,7395.0
2025-05-16 10:25:00,100.79,100.96,100.75,100.77,3797.0,100.79,100.96,100.75,100.77,3797.0
2025-05-16 10:30:00,100.72,100.72,100.62,100.65,4770.0,100.72,100.72,100.62,100.65,4770.0
2025-05-16 10:35:00,100.68,100.77,100.66,100.68,3419.0,100.68,100.77,100.66,100.68,3419.0
2025-05-16 10:40:00,100.69,100.71,100.37,100.4,6815.0,100.69,100.71,100.37,100.4,6815.0
2025-05-16 10:45:00,100.36,100.47,100.33,100.45,19569.0,100.36,100.47,100.33,100.45,19569.0
2025-05-16 10:50:00,100.47,100.53,100.44,100.46,11821.0,100.47,100.53,100.44,100.46,11821.0
2025-05-16 10:55:00,100.46,100.63,100.46,100.49,5616.0,100.46,100.63,100.46,100.49,5616.0
2025-05-16 11:00:00,100.5,100.62,100.47,100.52,4464.0,100.5,100.62,100.47,100.52,4464.0
2025-05-16 11:05:00,100.53,100.61,100.48,100.48,4283.0,100.53,100.61,100.48,100.48,4283.0
2025-05-16 11:10:00,100.51,100.64,100.49,100.51,3792.0,100.51,100.64,100.49,100.51,3792.0
2025-05-16 11:15:00,100.55,100.6,100.49,100.56,4036.0,100.55,100.6,100.49,100.56,4036.0
2025-05-16 11:20:00,100.56,100.69,100.51,100.67,5580.0,100.56,100.69,100.51,100.67,5580.0
2025-05-16 11:25:00,100.68,100.79,100.68,100.7,8889.0,100.68,100.79,100.68,100.7,8889.0
2025-05-16 11:30:00,100.69,100.75,100.65,100.66,6466.0,100.69,100.75,100.65,100.66,6466.0
2025-05-16 11:35:00,100.66,100.66,100.61,100.65,1971.0,100.66,100.66,100.61,100.65,1971.0
2025-05-16 11:40:00,100.6,100.71,100.6,100.68,10295.0,100.6,100.71,100.6,100.68,10295.0
2025-05-16 11:45:00,100.69,100.69,100.47,100.5,28063.0,100.69,100.69,100.47,100.5,28063.0
2025-05-16 11:50:00,100.53,100.55,100.41,100.47,53311.0,100.53,100.55,100.41,100.47,53311.0
2025-05-16 11:55:00,100.47,100.48,100.2,100.23,7906.0,100.47,100.48,100.2,100.23,7906.0
2025-05-16 12:00:00,100.23,100.35,100.23,100.3,17619.0,100.23,100.35,100.23,100.3,17619.0
2025-05-16 12:05:00,100.3,100.4,100.3,100.38,7791.0,100.3,100.4,100.3,100.38,7791.0
2025-05-16 12:10:00,100.36,100.36,100.26,100.28,6337.0,100.36,100.36,100.26,100.28,6337.0
2025-05-16 12:15:00,100.28,100.3,100.2,100.26,18092.0,100.28,100.3,100.2,100.26,18092.0
2025-05-16 12:20:00,100.28,100.32,100.21,100.21,5082.0,100.28,100.32,100.21,100.21,5082.0
2025-05-16 12:25:00,100.2,100.24,100.16,100.17,3382.0,100.2,100.24,100.16,100.17,3382.0
2025-05-16 12:30:00,100.18,100.21,100.14,100.15,3806.0,100.18,100.21,100.14,100.15,3806.0
2025-05-16 12:35:00,100.14,100.26,100.14,100.26,6923.0,100.14,100.26,100.14,100.26,6923.0
2025-05-16 12:40:00,100.23,100.3,100.17,100.17,7783.0,100.23,100.3,100.17,100.17,7783.0
2025-05-16 12:45:00,100.17,100.28,100.17,100.28,3913.0,100.17,100.28,100.17,100.28,3913.0
2025-05-16 12:50:00,100.22,100.36,100.22,100.26,4610.0,100.22,100.36,100.22,100.26,4610.0
2025-05-16 12:55:00,100.3,100.34,100.22,100.22,5501.0,100.3,100.34,100.22,100.22,5501.0
2025-05-16 13:00:00,100.25,100.29,100.19,100.26,9969.0,100.25,100.29,100.19,100.26,9969.0
2025-05-16 13:05:00,100.24,100.25,100.18,100.2,3664.0,100.24,100.25,100.18,100.2,3664.0
2025-05-16 13:10:00,100.2,100.26,100.13,100.26,4233.0,100.2,100.26,100.13,100.26,4233.0
2025-05-16 13:15:00,100.27,100.36,100.26,100.36,6400.0,100.27,100.36,100.26,100.36,6400.0
2025-05-16 13:20:00,100.39,100.39,100.31,100.35,4156.0,100.39,100.39,100.31,100.35,4156.0
2025-05-16 13:25:00,100.33,100.34,100.26,100.3,5900.0,100.33,100.34,100.26,100.3,5900.0
2025-05-16 13:30:00,100.3,100.38,100.27,100.38,8440.0,100.3,100.38,100.27,100.38,8440.0
2025-05-16 13:35:00,100.38,100.38,100.29,100.34,4109.0,100.38,100.38,100.29,100.34,4109.0
2025-05-16 13:40:00,100.32,100.32,100.24,100.28,7477.0,100.32,100.32,100.24,100.28,7477.0
2025-05-16 13:45:00,100.29,100.35,100.26,100.34,8538.0,100.29,100.35,100.26,100.34,8538.0
2025-05-16 13:50:00,100.31,100.31,100.18,100.2,5051.0,100.31,100.31,100.18,100.2,5051.0
2025-05-16 13:55:00,100.2,100.29,100.2,100.27,3983.0,100.2,100.29,100.2,100.27,3983.0
2025-05-16 14:00:00,100.28,100.38,100.27,100.29,6225.0,100.28,100.38,100.27,100.29,6225.0
2025-05-16 14:05:00,100.28,100.29,100.2,100.21,5152.0,100.28,100.29,100.2,100.21,5152.0
2025-05-16 14:10:00,100.21,100.31,100.21,100.29,9195.0,100.21,100.31,100.21,100.29,9195.0
2025-05-16 14:15:00,100.3,100.36,100.29,100.34,5989.0,100.3,100.36,100.29,100.34,5989.0
2025-05-16 14:20:00,100.34,100.41,100.32,100.37,7657.0,100.34,100.41,100.32,100.37,7657.0
2025-05-16 14:25:00,100.34,100.39,100.32,100.37,3936.0,100.34,100.39,100.32,100.37,3936.0
2025-05-16 14:30:00,100.37,100.41,100.31,100.4,8437.0,100.37,100.41,100.31,100.4,8437.0
2025-05-16 14:35:00,100.4,100.52,100.4,100.49,7134.0,100.4,100.52,100.4,100.49,7134.0
2025-05-16 14:40:00,100.51,100.59,100.5,100.59,4814.0,100.51,100.59,100.5,100.59,4814.0
2025-05-16 14:45:00,100.59,100.64,100.54,100.57,7409.0,100.59,100.64,100.54,100.57,7409.0
2025-05-16 14:50:00,100.57,100.64,100.54,100.57,7428.0,100.57,100.64,100.54,100.57,7428.0
2025-05-16 14:55:00,100.57,100.65,100.55,100.58,16083.0,100.57,100.65,100.55,100.58,16083.0
2025-05-16 15:00:00,100.59,100.63,100.57,100.58,8428.0,100.59,100.63,100.57,100.58,8428.0
2025-05-16 15:05:00,100.58,100.69,100.57,100.59,8819.0,100.58,100.69,100.57,100.59,8819.0
2025-05-16 15:10:00,100.59,100.63,100.55,100.6,8853.0,100.59,100.63,100.55,100.6,8853.0
2025-05-16 15:15:00,100.61,100.61,100.54,100.59,6256.0,100.61,100.61,100.54,100.59,6256.0
2025-05-16 15:20:00,100.59,100.63,100.56,100.62,7931.0,100.59,100.63,100.56,100.62,7931.0
2025-05-16 15:25:00,100.63,100.67,100.58,100.59,10456.0,100.63,100.67,100.58,100.59,10456.0
2025-05-16 15:30:00,100.64,100.7,100.6,100.61,10834.0,100.64,100.7,100.6,100.61,10834.0
2025-05-16 15:35:00,100.59,100.62,100.55,100.56,8530.0,100.59,100.62,100.55,100.56,8530.0
2025-05-16 15:40:00,100.57,100.6,100.49,100.5,6599.0,100.57,100.6,100.49,100.5,6599.0
2025-05-16 15:45:00,100.51,100.54,100.43,100.49,37346.0,100.51,100.54,100.43,100.49,37346.0
2025-05-16 15:50:00,100.5,100.7,100.46,100.62,16079.0,100.5,100.7,100.46,100.62,16079.0
2025-05-16 15:55:00,100.57,100.59,100.45,100.53,72553.0,100.57,100.59,100.45,100.53,72553.0
2025-05-19 09:30:00,99.5,99.96,99.17,99.91,43252.0,99.5,99.96,99.17,99.91,43252.0
2025-05-19 09:35:00,99.86,100.03,99.54,100.03,5470.0,99.86,100.03,99.54,100.03,5470.0
2025-05-19 09:40:00,100.14,100.21,99.76,100.19,8198.0,100.14,100.21,99.76,100.19,8198.0
2025-05-19 09:45:00,100.22,100.5,100.08,100.43,14920.0,100.22,100.5,100.08,100.43,14920.0
2025-05-19 09:50:00,100.43,100.55,100.34,100.4,22020.0,100.43,100.55,100.34,100.4,22020.0
2025-05-19 09:55:00,100.44,100.58,100.42,100.44,8047.0,100.44,100.58,100.42,100.44,8047.0
2025-05-19 10:00:00,100.47,100.81,100.47,100.79,6268.0,100.47,100.81,100.47,100.79,6268.0
2025-05-19 10:05:00,100.8,101.18,100.77,101.14,13588.0,100.8,101.18,100.77,101.14,13588.0
2025-05-19 10:10:00,101.06,101.13,100.88,100.95,7290.0,101.06,101.13,100.88,100.95,7290.0
2025-05-19 10:15:00,100.97,101.14,100.97,101.14,5339.0,100.97,101.14,100.97,101.14,5339.0
2025-05-19 10:20:00,101.13,101.17,101.07,101.1,11362.0,101.13,101.17,101.07,101.1,11362.0
2025-05-19 10:25:00,101.05,101.06,100.74,100.89,5170.0,101.05,101.06,100.74,100.89,5170.0
2025-05-19 10:30:00,100.94,101.09,100.83,101.09,4184.0,100.94,101.09,100.83,101.09,4184.0
2025-05-19 10:35:00,101.04,101.17,101.04,101.07,4511.0,101.04,101.17,101.04,101.07,4511.0
2025-05-19 10:40:00,101.06,101.16,101.04,101.05,4770.0,101.06,101.16,101.04,101.05,4770.0
2025-05-19 10:45:00,101.09,101.14,100.89,100.93,4008.0,101.09,101.14,100.89,100.93,4008.0
2025-05-19 10:50:00,100.89,101.06,100.87,101.06,5346.0,100.89,101.06,100.87,101.06,5346.0
2025-05-19 10:55:00,101.06,101.11,100.94,100.94,3150.0,101.06,101.11,100.94,100.94,3150.0
2025-05-19 11:00:00,100.95,101.11,100.93,101.1,3973.0,100.95,101.11,100.93,101.1,3973.0
2025-05-19 11:05:00,101.11,101.13,100.99,101.05,4430.0,101.11,101.13,100.99,101.05,4430.0
2025-05-19 11:10:00,101.05,101.2,101.04,101.1,21944.0,101.05,101.2,101.04,101.1,21944.0
2025-05-19 11:15:00,101.09,101.27,101.02,101.22,11116.0,101.09,101.27,101.02,101.22,11116.0
2025-05-19 11:20:00,101.22,101.22,101.07,101.09,4182.0,101.22,101.22,101.07,101.09,4182.0
2025-05-19 11:25:00,101.09,101.09,100.92,100.99,5466.0,101.09,101.09,100.92,100.99,5466.0
2025-05-19 11:30:00,100.97,101.11,100.93,101.1,13615.0,100.97,101.11,100.93,101.1,13615.0
2025-05-19 11:35:00,101.1,101.23,101.08,101.21,17424.0,101.1,101.23,101.08,101.21,17424.0
2025-05-19 11:40:00,101.21,101.34,101.21,101.22,13586.0,101.21,101.34,101.21,101.22,13586.0
2025-05-19 11:45:00,101.2,101.25,101.07,101.09,4299.0,101.2,101.25,101.07,101.09,4299.0
2025-05-19 11:50:00,101.09,101.09,101.0,101.04,3083.0,101.09,101.09,101.0,101.04,3083.0
2025-05-19 11:55:00,101.06,101.15,101.05,101.13,4300.0,101.06,101.15,101.05,101.13,4300.0
2025-05-19 12:00:00,101.13,101.3,101.13,101.3,3553.0,101.13,101.3,101.13,101.3,3553.0
2025-05-19 12:05:00,101.33,101.33,101.21,101.28,14800.0,101.33,101.33,101.21,101.28,14800.0
2025-05-19 12:10:00,101.29,101.41,101.27,101.36,17272.0,101.29,101.41,101.27,101.36,17272.0
2025-05-19 12:15:00,101.32,101.38,101.32,101.36,5397.0,101.32,101.38,101.32,101.36,5397.0
2025-05-19 12:20:00,101.37,101.53,101.36,101.53,4550.0,101.37,101.53,101.36,101.53,4550.0
2025-05-19 12:25:00,101.51,101.64,101.46,101.64,6479.0,101.51,101.64,101.46,101.64,6479.0
2025-05-19 12:30:00,101.64,101.65,101.53,101.58,5828.0,101.64,101.65,101.53,101.58,5828.0
2025-05-19 12:35:00,101.57,101.59,101.54,101.56,4806.0,101.57,101.59,101.54,101.56,4806.0
2025-05-19 12:40:00,101.56,101.58,101.45,101.58,7481.0,101.56,101.58,101.45,101.58,7481.0
2025-05-19 12:45:00,101.58,101.63,101.54,101.63,4092.0,101.58,101.63,101.54,101.63,4092.0
2025-05-19 12:50:00,101.62,101.75,101.62,101.75,6194.0,101.62,101.75,101.62,101.75,6194.0
2025-05-19 12:55:00,101.75,101.85,101.73,101.75,9640.0,101.75,101.85,101.73,101.75,9640.0
2025-05-19 13:00:00,101.76,101.89,101.75,101.89,4632.0,101.76,101.89,101.75,101.89,4632.0
2025-05-19 13:05:00,101.89,101.91,101.75,101.86,12940.0,101.89,101.91,101.75,101.86,12940.0
2025-05-19 13:10:00,101.86,101.87,101.74,101.79,11496.0,101.86,101.87,101.74,101.79,11496.0
2025-05-19 13:15:00,101.77,101.81,101.62,101.68,31580.0,101.77,101.81,101.62,101.68,31580.0
2025-05-19 13:20:00,101.68,101.84,101.67,101.77,18200.0,101.68,101.84,101.67,101.77,18200.0
2025-05-19 13:25:00,101.76,101.87,101.76,101.85,12206.0,101.76,101.87,101.76,101.85,12206.0
2025-05-19 13:30:00,101.83,101.92,101.77,101.92,7478.0,101.83,101.92,101.77,101.92,7478.0
2025-05-19 13:35:00,101.92,101.94,101.86,101.94,3487.0,101.92,101.94,101.86,101.94,3487.0
2025-05-19 13:40:00,101.94,101.95,101.86,101.93,4664.0,101.94,101.95,101.86,101.93,4664.0
2025-05-19 13:45:00,101.93,101.93,101.85,101.89,6124.0,101.93,101.93,101.85,101.89,6124.0
2025-05-19 13:50:00,101.89,101.91,101.69,101.71,7759.0,101.89,101.91,101.69,101.71,7759.0
2025-05-19 13:55:00,101.72,101.8,101.69,101.7,6964.0,101.72,101.8,101.69,101.7,6964.0
2025-05-19 14:00:00,101.67,101.71,101.66,101.68,4017.0,101.67,101.71,101.66,101.68,4017.0
2025-05-19 14:05:00,101.68,101.74,101.66,101.73,4150.0,101.68,101.74,101.66,101.73,4150.0
2025-05-19 14:10:00,101.72,101.73,101.65,101.65,3900.0,101.72,101.73,101.65,101.65,3900.0
2025-05-19 14:15:00,101.59,101.59,101.49,101.51,4289.0,101.59,101.59,101.49,101.51,4289.0
2025-05-19 14:20:00,101.55,101.56,101.5,101.5,4372.0,101.55,101.56,101.5,101.5,4372.0
2025-05-19 14:25:00,101.54,101.64,101.47,101.47,3910.0,101.54,101.64,101.47,101.47,3910.0
2025-05-19 14:30:00,101.45,101.49,101.38,101.47,3360.0,101.45,101.49,101.38,101.47,3360.0
2025-05-19 14:35:00,101.49,101.52,101.45,101.49,3217.0,101.49,101.52,101.45,101.49,3217.0
2025-05-19 14:40:00,101.48,101.49,101.39,101.44,4548.0,101.48,101.49,101.39,101.44,4548.0
2025-05-19 14:45:00,101.44,101.44,101.35,101.39,2822.0,101.44,101.44,101.35,101.39,2822.0
2025-05-19 14:50:00,101.4,101.46,101.4,101.44,5176.0,101.4,101.46,101.4,101.44,5176.0
2025-05-19 14:55:00,101.43,101.45,101.37,101.41,11483.0,101.43,101.45,101.37,101.41,11483.0
2025-05-19 15:00:00,101.41,101.44,101.29,101.31,6463.0,101.41,101.44,101.29,101.31,6463.0
2025-05-19 15:05:00,101.31,101.4,101.28,101.28,3895.0,101.31,101.4,101.28,101.28,3895.0
2025-05-19 15:10:00,101.24,101.28,101.12,101.27,12276.0,101.24,101.28,101.12,101.27,12276.0
2025-05-19 15:15:00,101.27,101.34,101.22,101.28,21888.0,101.27,101.34,101.22,101.28,21888.0
2025-05-19 15:20:00,101.28,101.36,101.25,101.33,10396.0,101.28,101.36,101.25,101.33,10396.0
2025-05-19 15:25:00,101.31,101.35,101.26,101.35,11579.0,101.31,101.35,101.26,101.35,11579.0
2025-05-19 15:30:00,101.34,101.4,101.31,101.37,6904.0,101.34,101.4,101.31,101.37,6904.0
2025-05-19 15:35:00,101.39,101.47,101.32,101.4,20414.0,101.39,101.47,101.32,101.4,20414.0
2025-05-19 15:40:00,101.4,101.43,101.27,101.34,14561.0,101.4,101.43,101.27,101.34,14561.0
2025-05-19 15:45:00,101.35,101.51,101.32,101.44,21575.0,101.35,101.51,101.32,101.44,21575.0
2025-05-19 15:50:00,101.47,101.73,101.46,101.61,53257.0,101.47,101.73,101.46,101.61,53257.0
2025-05-19 15:55:00,101.59,101.7,101.37,101.53,132003.0,101.59,101.7,101.37,101.53,132003.0
2025-05-20 09:30:00,100.49,101.14,100.1,100.75,42399.0,100.49,101.14,100.1,100.75,42399.0
2025-05-20 09:35:00,100.95,101.02,100.6,101.01,5737.0,100.95,101.02,100.6,101.01,5737.0
2025-05-20 09:40:00,100.93,101.09,100.78,100.99,11500.0,100.93,101.09,100.78,100.99,11500.0
2025-05-20 09:45:00,100.9,101.12,100.76,100.87,11170.0,100.9,101.12,100.76,100.87,11170.0
2025-05-20 09:50:00,100.91,101.0,100.61,100.97,15001.0,100.91,101.0,100.61,100.97,15001.0
2025-05-20 09:55:00,100.97,100.98,100.73,100.76,9355.0,100.97,100.98,100.73,100.76,9355.0
2025-05-20 10:00:00,100.72,101.07,100.7,101.06,10525.0,100.72,101.07,100.7,101.06,10525.0
2025-05-20 10:05:00,101.07,101.27,101.05,101.15,12783.0,101.07,101.27,101.05,101.15,12783.0
2025-05-20 10:10:00,101.12,101.42,101.08,101.36,7280.0,101.12,101.42,101.08,101.36,7280.0
2025-05-20 10:15:00,101.36,101.44,101.24,101.34,6298.0,101.36,101.44,101.24,101.34,6298.0
2025-05-20 10:20:00,101.44,101.49,101.37,101.38,5374.0,101.44,101.49,101.37,101.38,5374.0
2025-05-20 10:25:00,101.34,101.34,101.13,101.2,9247.0,101.34,101.34,101.13,101.2,9247.0
2025-05-20 10:30:00,101.19,101.25,101.12,101.13,3946.0,101.19,101.25,101.12,101.13,3946.0
2025-05-20 10:35:00,101.13,101.46,101.13,101.45,6115.0,101.13,101.46,101.13,101.45,6115.0
2025-05-20 10:40:00,101.45,101.51,101.4,101.51,8892.0,101.45,101.51,101.4,101.51,8892.0
2025-05-20 10:45:00,101.49,101.51,101.4,101.5,9233.0,101.49,101.51,101.4,101.5,9233.0
2025-05-20 10:50:00,101.48,101.54,101.45,101.49,4046.0,101.48,101.54,101.45,101.49,4046.0
2025-05-20 10:55:00,101.47,101.47,101.32,101.32,7606.0,101.47,101.47,101.32,101.32,7606.0
2025-05-20 11:00:00,101.31,101.43,101.24,101.41,6696.0,101.31,101.43,101.24,101.41,6696.0
2025-05-20 11:05:00,101.4,101.41,101.34,101.41,6617.0,101.4,101.41,101.34,101.41,6617.0
2025-05-20 11:10:00,101.41,101.55,101.4,101.54,7622.0,101.41,101.55,101.4,101.54,7622.0
2025-05-20 11:15:00,101.54,101.58,101.45,101.48,7973.0,101.54,101.58,101.45,101.48,7973.0
2025-05-20 11:20:00,101.49,101.5,101.43,101.5,4655.0,101.49,101.5,101.43,101.5,4655.0
2025-05-20 11:25:00,101.44,101.48,101.39,101.46,4462.0,101.44,101.48,101.39,101.46,4462.0
2025-05-20 11:30:00,101.45,101.49,101.39,101.43,5746.0,101.45,101.49,101.39,101.43,5746.0
2025-05-20 11:35:00,101.41,101.46,101.35,101.45,5227.0,101.41,101.46,101.35,101.45,5227.0
2025-05-20 11:40:00,101.46,101.46,101.28,101.33,4233.0,101.46,101.46,101.28,101.33,4233.0
2025-05-20 11:45:00,101.31,101.48,101.31,101.43,3294.0,101.31,101.48,101.31,101.43,3294.0
2025-05-20 11:50:00,101.43,101.51,101.42,101.47,5089.0,101.43,101.51,101.42,101.47,5089.0
2025-05-20 11:55:00,101.5,101.63,101.5,101.55,5110.0,101.5,101.63,101.5,101.55,5110.0
2025-05-20 12:00:00,101.56,101.61,101.52,101.55,7482.0,101.56,101.61,101.52,101.55,7482.0
2025-05-20 12:05:00,101.54,101.58,101.51,101.54,5914.0,101.54,101.58,101.51,101.54,5914.0
2025-05-20 12:10:00,101.54,101.57,101.46,101.54,6345.0,101.54,101.57,101.46,101.54,6345.0
2025-05-20 12:15:00,101.54,101.63,101.51,101.52,17675.0,101.54,101.63,101.51,101.52,17675.0
2025-05-20 12:20:00,101.5,101.53,101.42,101.43,3049.0,101.5,101.53,101.42,101.43,3049.0
2025-05-20 12:25:00,101.39,101.56,101.39,101.54,5417.0,101.39,101.56,101.39,101.54,5417.0
2025-05-20 12:30:00,101.55,101.56,101.52,101.52,3693.0,101.55,101.56,101.52,101.52,3693.0
2025-05-20 12:35:00,101.55,101.69,101.54,101.68,4414.0,101.55,101.69,101.54,101.68,4414.0
2025-05-20 12:40:00,101.7,101.7,101.6,101.66,8166.0,101.7,101.7,101.6,101.66,8166.0
2025-05-20 12:45:00,101.68,101.68,101.59,101.59,7083.0,101.68,101.68,101.59,101.59,7083.0
2025-05-20 12:50:00,101.58,101.62,101.5,101.59,14206.0,101.58,101.62,101.5,101.59,14206.0
2025-05-20 12:55:00,101.61,101.66,101.59,101.62,5231.0,101.61,101.66,101.59,101.62,5231.0
2025-05-20 13:00:00,101.6,101.62,101.58,101.61,3511.0,101.6,101.62,101.58,101.61,3511.0
2025-05-20 13:05:00,101.61,101.67,101.6,101.66,8585.0,101.61,101.67,101.6,101.66,8585.0
2025-05-20 13:10:00,101.63,101.64,101.53,101.55,6113.0,101.63,101.64,101.53,101.55,6113.0
2025-05-20 13:15:00,101.56,101.57,101.48,101.55,10312.0,101.56,101.57,101.48,101.55,10312.0
2025-05-20 13:20:00,101.54,101.55,101.45,101.47,5941.0,101.54,101.55,101.45,101.47,5941.0
2025-05-20 13:25:00,101.48,101.57,101.44,101.5,10819.0,101.48,101.57,101.44,101.5,10819.0
2025-05-20 13:30:00,101.47,101.54,101.41,101.45,5543.0,101.47,101.54,101.41,101.45,5543.0
2025-05-20 13:35:00,101.45,101.52,101.45,101.5,2766.0,101.45,101.52,101.45,101.5,2766.0
2025-05-20 13:40:00,101.52,101.52,101.47,101.47,5369.0,101.52,101.52,101.47,101.47,5369.0
2025-05-20 13:45:00,101.46,101.53,101.44,101.45,6004.0,101.46,101.53,101.44,101.45,6004.0
2025-05-20 13:50:00,101.39,101.45,101.34,101.43,8403.0,101.39,101.45,101.34,101.43,8403.0
2025-05-20 13:55:00,101.42,101.44,101.38,101.4,4590.0,101.42,101.44,101.38,101.4,4590.0
2025-05-20 14:00:00,101.4,101.4,101.24,101.31,11428.0,101.4,101.4,101.24,101.31,11428.0
2025-05-20 14:05:00,101.32,101.36,101.25,101.26,7442.0,101.32,101.36,101.25,101.26,7442.0
2025-05-20 14:10:00,101.28,101.31,101.25,101.27,4540.0,101.28,101.31,101.25,101.27,4540.0
2025-05-20 14:15:00,101.27,101.27,101.12,101.13,6618.0,101.27,101.27,101.12,101.13,6618.0
2025-05-20 14:20:00,101.11,101.11,100.89,100.95,4833.0,101.11,101.11,100.89,100.95,4833.0
2025-05-20 14:25:00,100.97,100.99,100.68,100.78,8503.0,100.97,100.99,100.68,100.78,8503.0
2025-05-20 14:30:00,100.76,100.87,100.76,100.86,8754.0,100.76,100.87,100.76,100.86,8754.0
2025-05-20 14:35:00,100.85,101.04,100.84,101.03,6909.0,100.85,101.04,100.84,101.03,6909.0
2025-05-20 14:40:00,101.03,101.04,100.89,100.93,9211.0,101.03,101.04,100.89,100.93,9211.0
2025-05-20 14:45:00,100.93,100.97,100.87,100.94,4646.0,100.93,100.97,100.87,100.94,4646.0
2025-05-20 14:50:00,100.97,100.98,100.87,100.91,6070.0,100.97,100.98,100.87,100.91,6070.0
2025-05-20 14:55:00,100.9,100.95,100.87,100.88,7394.0,100.9,100.95,100.87,100.88,7394.0
2025-05-20 15:00:00,100.86,100.86,100.68,100.71,7667.0,100.86,100.86,100.68,100.71,7667.0
2025-05-20 15:05:00,100.7,100.84,100.68,100.83,12593.0,100.7,100.84,100.68,100.83,12593.0
2025-05-20 15:10:00,100.83,100.85,100.72,100.83,8677.0,100.83,100.85,100.72,100.83,8677.0
2025-05-20 15:15:00,100.8,100.91,100.8,100.89,8677.0,100.8,100.91,100.8,100.89,8677.0
2025-05-20 15:20:00,100.89,101.01,100.89,100.98,10287.0,100.89,101.01,100.89,100.98,10287.0
2025-05-20 15:25:00,100.95,101.05,100.94,101.05,9875.0,100.95,101.05,100.94,101.05,9875.0
2025-05-20 15:30:00,101.06,101.19,101.06,101.17,14187.0,101.06,101.19,101.06,101.17,14187.0
2025-05-20 15:35:00,101.17,101.2,101.11,101.14,9891.0,101.17,101.2,101.11,101.14,9891.0
2025-05-20 15:40:00,101.13,101.17,101.03,101.04,17431.0,101.13,101.17,101.03,101.04,17431.0
2025-05-20 15:45:00,101.05,101.1,100.98,101.01,16453.0,101.05,101.1,100.98,101.01,16453.0
2025-05-20 15:50:00,100.99,101.21,100.86,101.06,25191.0,100.99,101.21,100.86,101.06,25191.0
2025-05-20 15:55:00,101.06,101.12,101.02,101.09,72915.0,101.06,101.12,101.02,101.09,72915.0
2025-05-21 09:30:00,100.11,101.08,100.11,100.56,28078.0,100.11,101.08,100.11,100.56,28078.0
2025-05-21 09:35:00,100.57,101.23,100.56,100.97,11445.0,100.57,101.23,100.56,100.97,11445.0
2025-05-21 09:40:00,101.02,101.5,101.02,101.44,2166.0,101.02,101.5,101.02,101.44,2166.0
2025-05-21 09:45:00,101.47,101.53,101.29,101.43,14401.0,101.47,101.53,101.29,101.43,14401.0
2025-05-21 09:50:00,101.5,101.73,101.4,101.73,6183.0,101.5,101.73,101.4,101.73,6183.0
2025-05-21 09:55:00,101.71,101.73,101.42,101.43,5471.0,101.71,101.73,101.42,101.43,5471.0
2025-05-21 10:00:00,101.43,101.71,101.43,101.64,8390.0,101.43,101.71,101.43,101.64,8390.0
2025-05-21 10:05:00,101.59,101.72,101.56,101.6,3221.0,101.59,101.72,101.56,101.6,3221.0
2025-05-21 10:10:00,101.6,101.6,101.28,101.33,3646.0,101.6,101.6,101.28,101.33,3646.0
2025-05-21 10:15:00,101.37,101.46,101.28,101.34,5742.0,101.37,101.46,101.28,101.34,5742.0
2025-05-21 10:20:00,101.33,101.43,101.28,101.4,2826.0,101.33,101.43,101.28,101.4,2826.0
2025-05-21 10:25:00,101.44,101.45,101.23,101.23,7406.0,101.44,101.45,101.23,101.23,7406.0
2025-05-21 10:30:00,101.27,101.27,101.14,101.16,3436.0,101.27,101.27,101.14,101.16,3436.0
2025-05-21 10:35:00,101.15,101.36,101.14,101.34,5002.0,101.15,101.36,101.14,101.34,5002.0
2025-05-21 10:40:00,101.33,101.43,101.31,101.35,3620.0,101.33,101.43,101.31,101.35,3620.0
2025-05-21 10:45:00,101.27,101.39,101.22,101.28,4306.0,101.27,101.39,101.22,101.28,4306.0
2025-05-21 10:50:00,101.3,101.38,101.25,101.25,2976.0,101.3,101.38,101.25,101.25,2976.0
2025-05-21 10:55:00,101.24,101.44,101.24,101.44,4815.0,101.24,101.44,101.24,101.44,4815.0
2025-05-21 11:00:00,101.43,101.43,101.27,101.36,5091.0,101.43,101.43,101.27,101.36,5091.0
2025-05-21 11:05:00,101.36,101.54,101.29,101.54,3337.0,101.36,101.54,101.29,101.54,3337.0
2025-05-21 11:10:00,101.49,101.49,101.36,101.45,5737.0,101.49,101.49,101.36,101.45,5737.0
2025-05-21 11:15:00,101.47,101.5,101.36,101.4,3635.0,101.47,101.5,101.36,101.4,3635.0
2025-05-21 11:20:00,101.41,101.47,101.3,101.47,7313.0,101.41,101.47,101.3,101.47,7313.0
2025-05-21 11:25:00,101.43,101.53,101.43,101.44,4768.0,101.43,101.53,101.43,101.44,4768.0
2025-05-21 11:30:00,101.44,101.53,101.43,101.53,1915.0,101.44,101.53,101.43,101.53,1915.0
2025-05-21 11:35:00,101.58,101.58,101.38,101.48,4996.0,101.58,101.58,101.38,101.48,4996.0
2025-05-21 11:40:00,101.48,101.59,101.46,101.55,4629.0,101.48,101.59,101.46,101.55,4629.0
2025-05-21 11:45:00,101.54,101.66,101.51,101.64,5799.0,101.54,101.66,101.51,101.64,5799.0
2025-05-21 11:50:00,101.66,101.69,101.6,101.67,5491.0,101.66,101.69,101.6,101.67,5491.0
2025-05-21 11:55:00,101.67,101.73,101.63,101.66,4858.0,101.67,101.73,101.63,101.66,4858.0
2025-05-21 12:00:00,101.67,101.74,101.64,101.67,7464.0,101.67,101.74,101.64,101.67,7464.0
2025-05-21 12:05:00,101.64,101.74,101.63,101.67,3522.0,101.64,101.74,101.63,101.67,3522.0
2025-05-21 12:10:00,101.72,101.79,101.68,101.78,9549.0,101.72,101.79,101.68,101.78,9549.0
2025-05-21 12:15:00,101.77,101.82,101.75,101.78,8020.0,101.77,101.82,101.75,101.78,8020.0
2025-05-21 12:20:00,101.82,101.85,101.75,101.78,13045.0,101.82,101.85,101.75,101.78,13045.0
2025-05-21 12:25:00,101.74,102.04,101.74,102.01,17643.0,101.74,102.04,101.74,102.01,17643.0
2025-05-21 12:30:00,102.02,102.06,101.88,102.01,7430.0,102.02,102.06,101.88,102.01,7430.0
2025-05-21 12:35:00,102.04,102.08,101.95,101.96,5351.0,102.04,102.08,101.95,101.96,5351.0
2025-05-21 12:40:00,101.99,102.08,101.96,102.03,5637.0,101.99,102.08,101.96,102.03,5637.0
2025-05-21 12:45:00,101.98,102.17,101.98,102.14,7480.0,101.98,102.17,101.98,102.14,7480.0
2025-05-21 12:50:00,102.11,102.14,101.97,102.07,8437.0,102.11,102.14,101.97,102.07,8437.0
2025-05-21 12:55:00,102.06,102.07,101.88,101.9,6802.0,102.06,102.07,101.88,101.9,6802.0
2025-05-21 13:00:00,101.93,101.98,101.83,101.87,12105.0,101.93,101.98,101.83,101.87,12105.0
2025-05-21 13:05:00,101.9,101.91,101.62,101.67,7038.0,101.9,101.91,101.62,101.67,7038.0
2025-05-21 13:10:00,101.66,101.67,101.5,101.58,8488.0,101.66,101.67,101.5,101.58,8488.0
2025-05-21 13:15:00,101.56,101.56,101.05,101.08,4754.0,101.56,101.56,101.05,101.08,4754.0
2025-05-21 13:20:00,101.14,101.14,100.6,100.65,11266.0,101.14,101.14,100.6,100.65,11266.0
2025-05-21 13:25:00,100.66,100.67,100.36,100.38,6599.0,100.66,100.67,100.36,100.38,6599.0
2025-05-21 13:30:00,100.32,100.81,100.19,100.7,9034.0,100.32,100.81,100.19,100.7,9034.0
2025-05-21 13:35:00,100.63,101.06,100.55,100.93,21036.0,100.63,101.06,100.55,100.93,21036.0
2025-05-21 13:40:00,101.05,101.05,100.77,100.77,14261.0,101.05,101.05,100.77,100.77,14261.0
2025-05-21 13:45:00,100.78,100.9,100.74,100.84,3585.0,100.78,100.9,100.74,100.84,3585.0
2025-05-21 13:50:00,100.75,100.87,100.54,100.6,7731.0,100.75,100.87,100.54,100.6,7731.0
2025-05-21 13:55:00,100.59,100.6,100.44,100.49,4860.0,100.59,100.6,100.44,100.49,4860.0
2025-05-21 14:00:00,100.55,100.58,100.2,100.2,14106.0,100.55,100.58,100.2,100.2,14106.0
2025-05-21 14:05:00,100.23,100.47,100.2,100.47,12745.0,100.23,100.47,100.2,100.47,12745.0
2025-05-21 14:10:00,100.45,100.5,100.17,100.22,4001.0,100.45,100.5,100.17,100.22,4001.0
2025-05-21 14:15:00,100.22,100.32,100.11,100.11,5416.0,100.22,100.32,100.11,100.11,5416.0
2025-05-21 14:20:00,100.16,100.16,99.98,100.06,5419.0,100.16,100.16,99.98,100.06,5419.0
2025-05-21 14:25:00,100.09,100.28,100.08,100.17,19466.0,100.09,100.28,100.08,100.17,19466.0
2025-05-21 14:30:00,100.16,100.35,100.12,100.32,8477.0,100.16,100.35,100.12,100.32,8477.0
2025-05-21 14:35:00,100.36,100.44,100.16,100.16,7126.0,100.36,100.44,100.16,100.16,7126.0
2025-05-21 14:40:00,100.17,100.33,100.17,100.3,5630.0,100.17,100.33,100.17,100.3,5630.0
2025-05-21 14:45:00,100.27,100.3,100.03,100.03,5750.0,100.27,100.3,100.03,100.03,5750.0
2025-05-21 14:50:00,100.0,100.03,99.86,99.89,7306.0,100.0,100.03,99.86,99.89,7306.0
2025-05-21 14:55:00,99.86,99.93,99.76,99.76,11625.0,99.86,99.93,99.76,99.76,11625.0
2025-05-21 15:00:00,99.77,99.88,99.73,99.74,11219.0,99.77,99.88,99.73,99.74,11219.0
2025-05-21 15:05:00,99.78,99.82,99.33,99.33,11626.0,99.78,99.82,99.33,99.33,11626.0
2025-05-21 15:10:00,99.36,99.51,99.3,99.47,20017.0,99.36,99.51,99.3,99.47,20017.0
2025-05-21 15:15:00,99.5,99.53,99.33,99.39,13495.0,99.5,99.53,99.33,99.39,13495.0
2025-05-21 15:20:00,99.42,99.44,99.29,99.31,10824.0,99.42,99.44,99.29,99.31,10824.0
2025-05-21 15:25:00,99.29,99.33,99.19,99.26,11390.0,99.29,99.33,99.19,99.26,11390.0
2025-05-21 15:30:00,99.27,99.51,99.24,99.48,16321.0,99.27,99.51,99.24,99.48,16321.0
2025-05-21 15:35:00,99.5,99.69,99.45,99.68,14378.0,99.5,99.69,99.45,99.68,14378.0
2025-05-21 15:40:00,99.66,99.78,99.63,99.76,13863.0,99.66,99.78,99.63,99.76,13863.0
2025-05-21 15:45:00,99.75,99.76,99.62,99.63,16090.0,99.75,99.76,99.62,99.63,16090.0
2025-05-21 15:50:00,99.69,99.88,99.66,99.73,33408.0,99.69,99.88,99.66,99.73,33408.0
2025-05-21 15:55:00,99.74,99.75,99.52,99.58,81651.0,99.74,99.75,99.52,99.58,81651.0
2025-05-22 09:30:00,99.57,99.69,99.15,99.18,24687.0,99.57,99.69,99.15,99.18,24687.0
2025-05-22 09:35:00,99.27,99.39,98.88,99.16,12494.0,99.27,99.39,98.88,99.16,12494.0
2025-05-22 09:40:00,99.17,99.41,99.16,99.33,4861.0,99.17,99.41,99.16,99.33,4861.0
2025-05-22 09:45:00,99.32,99.53,99.24,99.48,19209.0,99.32,99.53,99.24,99.48,19209.0
2025-05-22 09:50:00,99.42,99.72,99.25,99.58,5608.0,99.42,99.72,99.25,99.58,5608.0
2025-05-22 09:55:00,99.62,99.81,99.56,99.81,6906.0,99.62,99.81,99.56,99.81,6906.0
2025-05-22 10:00:00,99.81,100.0,99.77,99.98,10109.0,99.81,100.0,99.77,99.98,10109.0
2025-05-22 10:05:00,99.98,100.28,99.93,100.18,7032.0,99.98,100.28,99.93,100.18,7032.0
2025-05-22 10:10:00,100.18,100.18,99.79,99.79,6940.0,100.18,100.18,99.79,99.79,6940.0
2025-05-22 10:15:00,99.8,99.97,99.77,99.92,4942.0,99.8,99.97,99.77,99.92,4942.0
2025-05-22 10:20:00,99.95,99.95,99.63,99.64,4404.0,99.95,99.95,99.63,99.64,4404.0
2025-05-22 10:25:00,99.6,99.77,99.55,99.71,5377.0,99.6,99.77,99.55,99.71,5377.0
2025-05-22 10:30:00,99.7,99.78,99.6,99.67,5121.0,99.7,99.78,99.6,99.67,5121.0
2025-05-22 10:35:00,99.68,99.74,99.54,99.54,8565.0,99.68,99.74,99.54,99.54,8565.0
2025-05-22 10:40:00,99.55,99.81,99.53,99.62,6727.0,99.55,99.81,99.53,99.62,6727.0
2025-05-22 10:45:00,99.67,99.79,99.65,99.76,8328.0,99.67,99.79,99.65,99.76,8328.0
2025-05-22 10:50:00,99.76,99.8,99.7,99.79,6901.0,99.76,99.8,99.7,99.79,6901.0
2025-05-22 10:55:00,99.75,99.94,99.52,99.84,7483.0,99.75,99.94,99.52,99.84,7483.0
2025-05-22 11:00:00,99.95,100.17,99.95,100.08,7931.0,99.95,100.17,99.95,100.08,7931.0
2025-05-22 11:05:00,100.07,100.28,100.07,100.27,3216.0,100.07,100.28,100.07,100.27,3216.0
2025-05-22 11:10:00,100.24,100.31,100.12,100.12,7227.0,100.24,100.31,100.12,100.12,7227.0
2025-05-22 11:15:00,100.12,100.12,99.92,100.01,4358.0,100.12,100.12,99.92,100.01,4358.0
2025-05-22 11:20:00,100.03,100.12,100.0,100.05,3979.0,100.03,100.12,100.0,100.05,3979.0
2025-05-22 11:25:00,100.05,100.11,99.86,99.92,3791.0,100.05,100.11,99.86,99.92,3791.0
2025-05-22 11:30:00,99.86,100.01,99.86,99.98,6639.0,99.86,100.01,99.86,99.98,6639.0
2025-05-22 11:35:00,100.01,100.04,99.94,99.94,4052.0,100.01,100.04,99.94,99.94,4052.0
2025-05-22 11:40:00,99.94,99.98,99.83,99.98,10595.0,99.94,99.98,99.83,99.98,10595.0
2025-05-22 11:45:00,99.99,100.04,99.82,99.82,4835.0,99.99,100.04,99.82,99.82,4835.0
2025-05-22 11:50:00,99.83,99.9,99.83,99.87,5357.0,99.83,99.9,99.83,99.87,5357.0
2025-05-22 11:55:00,99.87,99.89,99.69,99.75,8203.0,99.87,99.89,99.69,99.75,8203.0
2025-05-22 12:00:00,99.74,99.81,99.69,99.79,6524.0,99.74,99.81,99.69,99.79,6524.0
2025-05-22 12:05:00,99.83,99.93,99.68,99.91,9822.0,99.83,99.93,99.68,99.91,9822.0
2025-05-22 12:10:00,99.93,99.98,99.89,99.96,8332.0,99.93,99.98,99.89,99.96,8332.0
2025-05-22 12:15:00,100.0,100.11,99.98,100.03,6277.0,100.0,100.11,99.98,100.03,6277.0
2025-05-22 12:20:00,99.97,100.08,99.93,100.0,4898.0,99.97,100.08,99.93,100.0,4898.0
2025-05-22 12:25:00,100.04,100.08,100.02,100.05,2863.0,100.04,100.08,100.02,100.05,2863.0
2025-05-22 12:30:00,100.07,100.09,99.92,99.98,8142.0,100.07,100.09,99.92,99.98,8142.0
2025-05-22 12:35:00,99.98,99.99,99.9,99.93,1320.0,99.98,99.99,99.9,99.93,1320.0
2025-05-22 12:40:00,99.95,100.05,99.93,100.0,7103.0,99.95,100.05,99.93,100.0,7103.0
2025-05-22 12:45:00,100.0,100.01,99.83,99.84,6434.0,100.0,100.01,99.83,99.84,6434.0
2025-05-22 12:50:00,99.81,100.03,99.81,100.01,5760.0,99.81,100.03,99.81,100.01,5760.0
2025-05-22 12:55:00,99.98,100.0,99.82,99.82,3609.0,99.98,100.0,99.82,99.82,3609.0
2025-05-22 13:00:00,99.81,99.9,99.74,99.83,5981.0,99.81,99.9,99.74,99.83,5981.0
2025-05-22 13:05:00,99.81,99.88,99.8,99.84,5409.0,99.81,99.88,99.8,99.84,5409.0
2025-05-22 13:10:00,99.81,99.91,99.77,99.84,3952.0,99.81,99.91,99.77,99.84,3952.0
2025-05-22 13:15:00,99.89,100.07,99.87,100.02,5129.0,99.89,100.07,99.87,100.02,5129.0
2025-05-22 13:20:00,100.04,100.22,100.03,100.19,4887.0,100.04,100.22,100.03,100.19,4887.0
2025-05-22 13:25:00,100.2,100.21,100.12,100.16,5226.0,100.2,100.21,100.12,100.16,5226.0
2025-05-22 13:30:00,100.12,100.2,100.06,100.17,6408.0,100.12,100.2,100.06,100.17,6408.0
2025-05-22 13:35:00,100.16,100.19,100.05,100.18,5238.0,100.16,100.19,100.05,100.18,5238.0
2025-05-22 13:40:00,100.17,100.27,100.16,100.27,5702.0,100.17,100.27,100.16,100.27,5702.0
2025-05-22 13:45:00,100.26,100.3,100.18,100.25,6523.0,100.26,100.3,100.18,100.25,6523.0
2025-05-22 13:50:00,100.26,100.28,100.18,100.18,2750.0,100.26,100.28,100.18,100.18,2750.0
2025-05-22 13:55:00,100.19,100.3,100.18,100.21,5736.0,100.19,100.3,100.18,100.21,5736.0
2025-05-22 14:00:00,100.24,100.29,100.23,100.25,5159.0,100.24,100.29,100.23,100.25,5159.0
2025-05-22 14:05:00,100.19,100.22,100.13,100.18,9712.0,100.19,100.22,100.13,100.18,9712.0
2025-05-22 14:10:00,100.19,100.24,100.14,100.23,10013.0,100.19,100.24,100.14,100.23,10013.0
2025-05-22 14:15:00,100.22,100.31,100.19,100.25,10132.0,100.22,100.31,100.19,100.25,10132.0
2025-05-22 14:20:00,100.25,100.28,100.11,100.22,15531.0,100.25,100.28,100.11,100.22,15531.0
2025-05-22 14:25:00,100.21,100.23,100.09,100.09,3999.0,100.21,100.23,100.09,100.09,3999.0
2025-05-22 14:30:00,100.09,100.21,100.08,100.21,9873.0,100.09,100.21,100.08,100.21,9873.0
2025-05-22 14:35:00,100.2,100.2,100.03,100.03,3842.0,100.2,100.2,100.03,100.03,3842.0
2025-05-22 14:40:00,100.03,100.12,100.0,100.07,6030.0,100.03,100.12,100.0,100.07,6030.0
2025-05-22 14:45:00,100.12,100.17,100.12,100.12,4628.0,100.12,100.17,100.12,100.12,4628.0
2025-05-22 14:50:00,100.11,100.2,100.11,100.18,11125.0,100.11,100.2,100.11,100.18,11125.0
2025-05-22 14:55:00,100.19,100.3,100.19,100.25,10581.0,100.19,100.3,100.19,100.25,10581.0
2025-05-22 15:00:00,100.23,100.35,100.22,100.34,5905.0,100.23,100.35,100.22,100.34,5905.0
2025-05-22 15:05:00,100.34,100.36,100.23,100.23,14524.0,100.34,100.36,100.23,100.23,14524.0
2025-05-22 15:10:00,100.23,100.37,100.23,100.32,15487.0,100.23,100.37,100.23,100.32,15487.0
2025-05-22 15:15:00,100.31,100.36,100.26,100.27,15175.0,100.31,100.36,100.26,100.27,15175.0
2025-05-22 15:20:00,100.27,100.35,100.27,100.33,9728.0,100.27,100.35,100.27,100.33,9728.0
2025-05-22 15:25:00,100.34,100.51,100.34,100.5,8450.0,100.34,100.51,100.34,100.5,8450.0
2025-05-22 15:30:00,100.5,100.52,100.38,100.43,10190.0,100.5,100.52,100.38,100.43,10190.0
2025-05-22 15:35:00,100.41,100.43,100.35,100.4,13673.0,100.41,100.43,100.35,100.4,13673.0
2025-05-22 15:40:00,100.39,100.39,100.26,100.26,9530.0,100.39,100.39,100.26,100.26,9530.0
2025-05-22 15:45:00,100.24,100.29,100.1,100.24,18411.0,100.24,100.29,100.1,100.24,18411.0
2025-05-22 15:50:00,100.24,100.36,100.12,100.13,27110.0,100.24,100.36,100.12,100.13,27110.0
2025-05-22 15:55:00,100.16,100.2,99.73,99.74,112240.0,100.16,100.2,99.73,99.74,112240.0
2025-05-23 09:30:00,97.99,98.0,96.88,97.64,48424.0,97.99,98.0,96.88,97.64,48424.0
2025-05-23 09:35:00,97.77,97.97,97.28,97.63,65188.0,97.77,97.97,97.28,97.63,65188.0
2025-05-23 09:40:00,97.57,97.97,97.52,97.97,22228.0,97.57,97.97,97.52,97.97,22228.0
2025-05-23 09:45:00,97.97,98.07,97.55,97.58,33084.0,97.97,98.07,97.55,97.58,33084.0
2025-05-23 09:50:00,97.63,97.7,97.07,97.34,151542.0,97.63,97.7,97.07,97.34,151542.0
2025-05-23 09:55:00,97.35,97.53,97.26,97.35,28191.0,97.35,97.53,97.26,97.35,28191.0
2025-05-23 10:00:00,97.35,97.65,97.33,97.63,59132.0,97.35,97.65,97.33,97.63,59132.0
2025-05-23 10:05:00,97.63,97.92,97.54,97.71,54208.0,97.63,97.92,97.54,97.71,54208.0
2025-05-23 10:10:00,97.69,98.05,97.6,97.86,24840.0,97.69,98.05,97.6,97.86,24840.0
2025-05-23 10:15:00,97.84,97.93,97.59,97.59,16574.0,97.84,97.93,97.59,97.59,16574.0
2025-05-23 10:20:00,97.55,97.88,97.46,97.83,9256.0,97.55,97.88,97.46,97.83,9256.0
2025-05-23 10:25:00,97.86,97.9,97.69,97.74,11181.0,97.86,97.9,97.69,97.74,11181.0
2025-05-23 10:30:00,97.75,97.91,97.73,97.91,25276.0,97.75,97.91,97.73,97.91,25276.0
2025-05-23 10:35:00,97.91,98.02,97.74,97.89,27616.0,97.91,98.02,97.74,97.89,27616.0
2025-05-23 10:40:00,97.95,98.0,97.69,98.0,29594.0,97.95,98.0,97.69,98.0,29594.0
2025-05-23 10:45:00,98.0,98.14,97.98,98.04,27511.0,98.0,98.14,97.98,98.04,27511.0
2025-05-23 10:50:00,98.05,98.05,97.63,97.69,6658.0,98.05,98.05,97.63,97.69,6658.0
2025-05-23 10:55:00,97.7,97.71,97.59,97.62,8665.0,97.7,97.71,97.59,97.62,8665.0
2025-05-23 11:00:00,97.62,97.77,97.62,97.74,12855.0,97.62,97.77,97.62,97.74,12855.0
2025-05-23 11:05:00,97.72,97.72,97.51,97.63,13104.0,97.72,97.72,97.51,97.63,13104.0
2025-05-23 11:10:00,97.61,97.61,97.39,97.47,5942.0,97.61,97.61,97.39,97.47,5942.0
2025-05-23 11:15:00,97.43,97.56,97.36,97.54,10619.0,97.43,97.56,97.36,97.54,10619.0
2025-05-23 11:20:00,97.55,97.71,97.54,97.65,9275.0,97.55,97.71,97.54,97.65,9275.0
2025-05-23 11:25:00,97.63,97.74,97.63,97.72,8572.0,97.63,97.74,97.63,97.72,8572.0
2025-05-23 11:30:00,97.74,97.96,97.7,97.96,4879.0,97.74,97.96,97.7,97.96,4879.0
2025-05-23 11:35:00,97.94,98.04,97.84,97.89,9883.0,97.94,98.04,97.84,97.89,9883.0
2025-05-23 11:40:00,97.93,97.97,97.89,97.92,6967.0,97.93,97.97,97.89,97.92,6967.0
2025-05-23 11:45:00,97.96,97.98,97.76,97.89,122821.0,97.96,97.98,97.76,97.89,122821.0
2025-05-23 11:50:00,97.89,97.89,97.71,97.71,5093.0,97.89,97.89,97.71,97.71,5093.0
2025-05-23 11:55:00,97.69,97.73,97.58,97.59,6116.0,97.69,97.73,97.58,97.59,6116.0
2025-05-23 12:00:00,97.62,97.82,97.56,97.64,11547.0,97.62,97.82,97.56,97.64,11547.0
2025-05-23 12:05:00,97.64,97.79,97.61,97.69,32499.0,97.64,97.79,97.61,97.69,32499.0
2025-05-23 12:10:00,97.68,97.7,97.59,97.65,7104.0,97.68,97.7,97.59,97.65,7104.0
2025-05-23 12:15:00,97.65,97.66,97.57,97.57,2711.0,97.65,97.66,97.57,97.57,2711.0
2025-05-23 12:20:00,97.59,97.68,97.58,97.68,11080.0,97.59,97.68,97.58,97.68,11080.0
2025-05-23 12:25:00,97.68,97.74,97.62,97.7,15620.0,97.68,97.74,97.62,97.7,15620.0
2025-05-23 12:30:00,97.69,97.69,97.54,97.57,7021.0,97.69,97.69,97.54,97.57,7021.0
2025-05-23 12:35:00,97.54,97.73,97.54,97.73,10299.0,97.54,97.73,97.54,97.73,10299.0
2025-05-23 12:40:00,97.76,97.83,97.68,97.81,8972.0,97.76,97.83,97.68,97.81,8972.0
2025-05-23 12:45:00,97.83,97.94,97.81,97.94,9788.0,97.83,97.94,97.81,97.94,9788.0
2025-05-23 12:50:00,97.96,97.98,97.9,97.93,7166.0,97.96,97.98,97.9,97.93,7166.0
2025-05-23 12:55:00,97.94,97.96,97.84,97.88,11022.0,97.94,97.96,97.84,97.88,11022.0
2025-05-23 13:00:00,97.84,97.86,97.73,97.86,4979.0,97.84,97.86,97.73,97.86,4979.0
2025-05-23 13:05:00,97.85,97.97,97.84,97.94,4486.0,97.85,97.97,97.84,97.94,4486.0
2025-05-23 13:10:00,97.97,98.1,97.97,98.1,13939.0,97.97,98.1,97.97,98.1,13939.0
2025-05-23 13:15:00,98.13,98.31,98.13,98.26,15224.0,98.13,98.31,98.13,98.26,15224.0
2025-05-23 13:20:00,98.27,98.3,98.19,98.27,8836.0,98.27,98.3,98.19,98.27,8836.0
2025-05-23 13:25:00,98.25,98.3,98.22,98.28,9441.0,98.25,98.3,98.22,98.28,9441.0
2025-05-23 13:30:00,98.26,98.26,98.12,98.13,6763.0,98.26,98.26,98.12,98.13,6763.0
2025-05-23 13:35:00,98.14,98.22,98.13,98.2,12652.0,98.14,98.22,98.13,98.2,12652.0
2025-05-23 13:40:00,98.19,98.19,98.0,98.06,12224.0,98.19,98.19,98.0,98.06,12224.0
2025-05-23 13:45:00,98.06,98.11,98.03,98.08,11172.0,98.06,98.11,98.03,98.08,11172.0
2025-05-23 13:50:00,98.08,98.23,97.9,98.2,33539.0,98.08,98.23,97.9,98.2,33539.0
2025-05-23 13:55:00,98.19,98.29,98.17,98.21,8175.0,98.19,98.29,98.17,98.21,8175.0
2025-05-23 14:00:00,98.2,98.36,98.19,98.27,6275.0,98.2,98.36,98.19,98.27,6275.0
2025-05-23 14:05:00,98.34,98.37,98.31,98.33,5618.0,98.34,98.37,98.31,98.33,5618.0
2025-05-23 14:10:00,98.34,98.39,98.27,98.39,7202.0,98.34,98.39,98.27,98.39,7202.0
2025-05-23 14:15:00,98.38,98.43,98.25,98.25,5801.0,98.38,98.43,98.25,98.25,5801.0
2025-05-23 14:20:00,98.18,98.2,97.84,98.04,25606.0,98.18,98.2,97.84,98.04,25606.0
2025-05-23 14:25:00,98.03,98.16,98.02,98.07,4322.0,98.03,98.16,98.02,98.07,4322.0
2025-05-23 14:30:00,98.05,98.15,98.05,98.08,7312.0,98.05,98.15,98.05,98.08,7312.0
2025-05-23 14:35:00,98.08,98.18,98.0,98.01,9506.0,98.08,98.18,98.0,98.01,9506.0
2025-05-23 14:40:00,98.01,98.08,97.98,98.03,10934.0,98.01,98.08,97.98,98.03,10934.0
2025-05-23 14:45:00,98.05,98.15,97.92,98.13,8089.0,98.05,98.15,97.92,98.13,8089.0
2025-05-23 14:50:00,98.16,98.17,98.11,98.15,4294.0,98.16,98.17,98.11,98.15,4294.0
2025-05-23 14:55:00,98.14,98.17,98.02,98.09,9140.0,98.14,98.17,98.02,98.09,9140.0
2025-05-23 15:00:00,98.07,98.18,98.03,98.03,8283.0,98.07,98.18,98.03,98.03,8283.0
2025-05-23 15:05:00,98.04,98.21,98.03,98.19,7694.0,98.04,98.21,98.03,98.19,7694.0
2025-05-23 15:10:00,98.17,98.32,98.17,98.29,5141.0,98.17,98.32,98.17,98.29,5141.0
2025-05-23 15:15:00,98.28,98.3,98.14,98.16,6644.0,98.28,98.3,98.14,98.16,6644.0
2025-05-23 15:20:00,98.16,98.18,98.07,98.12,9525.0,98.16,98.18,98.07,98.12,9525.0
2025-05-23 15:25:00,98.12,98.18,98.02,98.17,11955.0,98.12,98.18,98.02,98.17,11955.0
2025-05-23 15:30:00,98.15,98.28,98.15,98.28,13538.0,98.15,98.28,98.15,98.28,13538.0
2025-05-23 15:35:00,98.28,98.43,98.24,98.42,11512.0,98.28,98.43,98.24,98.42,11512.0
2025-05-23 15:40:00,98.39,98.5,98.37,98.39,13697.0,98.39,98.5,98.37,98.39,13697.0
2025-05-23 15:45:00,98.37,98.42,98.19,98.2,25816.0,98.37,98.42,98.19,98.2,25816.0
2025-05-23 15:50:00,98.23,98.31,98.03,98.11,52375.0,98.23,98.31,98.03,98.11,52375.0
2025-05-23 15:55:00,98.09,98.1,97.91,98.01,164797.0,98.09,98.1,97.91,98.01,164797.0
2025-05-27 09:30:00,99.86,99.93,99.26,99.4,28209.0,99.86,99.93,99.26,99.4,28209.0
2025-05-27 09:35:00,99.4,99.7,99.34,99.34,7737.0,99.4,99.7,99.34,99.34,7737.0
2025-05-27 09:40:00,99.63,99.63,99.32,99.47,7893.0,99.63,99.63,99.32,99.47,7893.0
2025-05-27 09:45:00,99.5,99.71,99.34,99.41,14669.0,99.5,99.71,99.34,99.41,14669.0
2025-05-27 09:50:00,99.48,99.53,99.12,99.18,8529.0,99.48,99.53,99.12,99.18,8529.0
2025-05-27 09:55:00,99.18,99.32,99.13,99.18,17148.0,99.18,99.32,99.13,99.18,17148.0
2025-05-27 10:00:00,99.17,99.44,99.17,99.44,14075.0,99.17,99.44,99.17,99.44,14075.0
2025-05-27 10:05:00,99.41,99.45,99.24,99.38,10681.0,99.41,99.45,99.24,99.38,10681.0
2025-05-27 10:10:00,99.36,99.57,99.35,99.53,8777.0,99.36,99.57,99.35,99.53,8777.0
2025-05-27 10:15:00,99.55,99.57,99.42,99.53,7039.0,99.55,99.57,99.42,99.53,7039.0
2025-05-27 10:20:00,99.5,99.66,99.49,99.65,8715.0,99.5,99.66,99.49,99.65,8715.0
2025-05-27 10:25:00,99.63,99.73,99.5,99.51,10391.0,99.63,99.73,99.5,99.51,10391.0
2025-05-27 10:30:00,99.52,99.57,99.48,99.57,5865.0,99.52,99.57,99.48,99.57,5865.0
2025-05-27 10:35:00,99.56,99.79,99.54,99.78,8921.0,99.56,99.79,99.54,99.78,8921.0
2025-05-27 10:40:00,99.77,99.85,99.67,99.85,6844.0,99.77,99.85,99.67,99.85,6844.0
2025-05-27 10:45:00,99.81,99.99,99.79,99.92,6881.0,99.81,99.99,99.79,99.92,6881.0
2025-05-27 10:50:00,99.9,99.92,99.79,99.81,7412.0,99.9,99.92,99.79,99.81,7412.0
2025-05-27 10:55:00,99.78,99.82,99.66,99.69,4076.0,99.78,99.82,99.66,99.69,4076.0
2025-05-27 11:00:00,99.72,99.88,99.69,99.88,8971.0,99.72,99.88,99.69,99.88,8971.0
2025-05-27 11:05:00,99.86,99.94,99.82,99.91,10579.0,99.86,99.94,99.82,99.91,10579.0
2025-05-27 11:10:00,99.92,99.99,99.91,99.98,7952.0,99.92,99.99,99.91,99.98,7952.0
2025-05-27 11:15:00,99.99,100.06,99.96,99.98,7611.0,99.99,100.06,99.96,99.98,7611.0
2025-05-27 11:20:00,100.0,100.04,99.93,100.02,8325.0,100.0,100.04,99.93,100.02,8325.0
2025-05-27 11:25:00,100.03,100.12,99.98,100.05,5510.0,100.03,100.12,99.98,100.05,5510.0
2025-05-27 11:30:00,100.05,100.08,99.93,99.98,7774.0,100.05,100.08,99.93,99.98,7774.0
2025-05-27 11:35:00,99.95,99.96,99.86,99.93,6548.0,99.95,99.96,99.86,99.93,6548.0
2025-05-27 11:40:00,99.87,99.95,99.81,99.9,4600.0,99.87,99.95,99.81,99.9,4600.0
2025-05-27 11:45:00,99.92,99.98,99.91,99.97,3385.0,99.92,99.98,99.91,99.97,3385.0
2025-05-27 11:50:00,99.98,99.98,99.87,99.88,6972.0,99.98,99.98,99.87,99.88,6972.0
2025-05-27 11:55:00,99.88,99.88,99.75,99.79,7066.0,99.88,99.88,99.75,99.79,7066.0
2025-05-27 12:00:00,99.77,99.92,99.77,99.9,3767.0,99.77,99.92,99.77,99.9,3767.0
2025-05-27 12:05:00,99.9,99.9,99.84,99.89,4470.0,99.9,99.9,99.84,99.89,4470.0
2025-05-27 12:10:00,99.9,99.91,99.69,99.69,6412.0,99.9,99.91,99.69,99.69,6412.0
2025-05-27 12:15:00,99.68,99.82,99.68,99.82,4402.0,99.68,99.82,99.68,99.82,4402.0
2025-05-27 12:20:00,99.81,99.89,99.81,99.83,5751.0,99.81,99.89,99.81,99.83,5751.0
2025-05-27 12:25:00,99.84,99.89,99.83,99.88,4112.0,99.84,99.89,99.83,99.88,4112.0
2025-05-27 12:30:00,99.88,99.91,99.75,99.76,9541.0,99.88,99.91,99.75,99.76,9541.0
2025-05-27 12:35:00,99.77,99.91,99.73,99.91,4784.0,99.77,99.91,99.73,99.91,4784.0
2025-05-27 12:40:00,99.94,99.96,99.83,99.86,4613.0,99.94,99.96,99.83,99.86,4613.0
2025-05-27 12:45:00,99.86,99.86,99.79,99.82,4268.0,99.86,99.86,99.79,99.82,4268.0
2025-05-27 12:50:00,99.8,99.84,99.76,99.8,3857.0,99.8,99.84,99.76,99.8,3857.0
2025-05-27 12:55:00,99.8,99.81,99.67,99.68,6636.0,99.8,99.81,99.67,99.68,6636.0
2025-05-27 13:00:00,99.7,99.83,99.67,99.79,7238.0,99.7,99.83,99.67,99.79,7238.0
2025-05-27 13:05:00,99.82,99.9,99.75,99.76,9371.0,99.82,99.9,99.75,99.76,9371.0
2025-05-27 13:10:00,99.77,99.83,99.74,99.81,6062.0,99.77,99.83,99.74,99.81,6062.0
2025-05-27 13:15:00,99.79,99.88,99.76,99.88,4527.0,99.79,99.88,99.76,99.88,4527.0
2025-05-27 13:20:00,99.88,99.9,99.84,99.87,7782.0,99.88,99.9,99.84,99.87,7782.0
2025-05-27 13:25:00,99.86,99.88,99.75,99.77,11768.0,99.86,99.88,99.75,99.77,11768.0
2025-05-27 13:30:00,99.77,99.83,99.69,99.83,8472.0,99.77,99.83,99.69,99.83,8472.0
2025-05-27 13:35:00,99.84,99.9,99.8,99.9,5724.0,99.84,99.9,99.8,99.9,5724.0
2025-05-27 13:40:00,99.87,99.96,99.86,99.86,10133.0,99.87,99.96,99.86,99.86,10133.0
2025-05-27 13:45:00,99.85,99.95,99.85,99.91,4314.0,99.85,99.95,99.85,99.91,4314.0
2025-05-27 13:50:00,99.93,99.95,99.84,99.86,6113.0,99.93,99.95,99.84,99.86,6113.0
2025-05-27 13:55:00,99.87,99.92,99.86,99.88,6012.0,99.87,99.92,99.86,99.88,6012.0
2025-05-27 14:00:00,99.88,100.0,99.87,99.92,10213.0,99.88,100.0,99.87,99.92,10213.0
2025-05-27 14:05:00,99.91,100.02,99.91,100.01,7769.0,99.91,100.02,99.91,100.01,7769.0
2025-05-27 14:10:00,100.02,100.07,100.0,100.03,7261.0,100.02,100.07,100.0,100.03,7261.0
2025-05-27 14:15:00,100.02,100.02,99.88,99.89,6281.0,100.02,100.02,99.88,99.89,6281.0
2025-05-27 14:20:00,99.87,99.89,99.82,99.88,5823.0,99.87,99.89,99.82,99.88,5823.0
2025-05-27 14:25:00,99.9,100.01,99.88,100.01,8280.0,99.9,100.01,99.88,100.01,8280.0
2025-05-27 14:30:00,100.0,100.1,100.0,100.0,8246.0,100.0,100.1,100.0,100.0,8246.0
2025-05-27 14:35:00,100.0,100.04,99.96,100.03,5814.0,100.0,100.04,99.96,100.03,5814.0
2025-05-27 14:40:00,100.02,100.04,99.95,99.98,6691.0,100.02,100.04,99.95,99.98,6691.0
2025-05-27 14:45:00,99.97,100.17,99.97,100.17,8372.0,99.97,100.17,99.97,100.17,8372.0
2025-05-27 14:50:00,100.19,100.29,100.16,100.25,18534.0,100.19,100.29,100.16,100.25,18534.0
2025-05-27 14:55:00,100.24,100.4,100.24,100.39,53243.0,100.24,100.4,100.24,100.39,53243.0
2025-05-27 15:00:00,100.39,100.48,100.37,100.41,17145.0,100.39,100.48,100.37,100.41,17145.0
2025-05-27 15:05:00,100.38,100.45,100.37,100.42,9791.0,100.38,100.45,100.37,100.42,9791.0
2025-05-27 15:10:00,100.4,100.41,100.36,100.39,9100.0,100.4,100.41,100.36,100.39,9100.0
2025-05-27 15:15:00,100.39,100.44,100.26,100.32,18554.0,100.39,100.44,100.26,100.32,18554.0
2025-05-27 15:20:00,100.32,100.43,100.25,100.4,18411.0,100.32,100.43,100.25,100.4,18411.0
2025-05-27 15:25:00,100.4,100.4,100.28,100.29,10766.0,100.4,100.4,100.28,100.29,10766.0
2025-05-27 15:30:00,100.28,100.31,100.19,100.29,13605.0,100.28,100.31,100.19,100.29,13605.0
2025-05-27 15:35:00,100.29,100.29,100.15,100.22,11952.0,100.29,100.29,100.15,100.22,11952.0
2025-05-27 15:40:00,100.23,100.27,100.18,100.2,13910.0,100.23,100.27,100.18,100.2,13910.0
2025-05-27 15:45:00,100.2,100.21,100.07,100.08,12235.0,100.2,100.21,100.07,100.08,12235.0
2025-05-27 15:50:00,100.07,100.38,99.98,100.26,44701.0,100.07,100.38,99.98,100.26,44701.0
2025-05-27 15:55:00,100.23,100.44,100.15,100.4,112506.0,100.23,100.44,100.15,100.4,112506.0
2025-05-28 09:30:00,100.69,100.92,100.57,100.92,18687.0,100.69,100.92,100.57,100.92,18687.0
2025-05-28 09:35:00,100.92,101.04,100.73,101.04,11101.0,100.92,101.04,100.73,101.04,11101.0
2025-05-28 09:40:00,101.0,101.13,100.89,101.01,7483.0,101.0,101.13,100.89,101.01,7483.0
2025-05-28 09:45:00,101.06,101.06,100.65,100.67,14784.0,101.06,101.06,100.65,100.67,14784.0
2025-05-28 09:50:00,100.64,100.76,100.45,100.59,5074.0,100.64,100.76,100.45,100.59,5074.0
2025-05-28 09:55:00,100.66,100.74,100.5,100.72,5454.0,100.66,100.74,100.5,100.72,5454.0
2025-05-28 10:00:00,100.67,100.85,100.53,100.79,5151.0,100.67,100.85,100.53,100.79,5151.0
2025-05-28 10:05:00,100.84,100.97,100.73,100.73,6984.0,100.84,100.97,100.73,100.73,6984.0
2025-05-28 10:10:00,100.78,100.82,100.65,100.66,23805.0,100.78,100.82,100.65,100.66,23805.0
2025-05-28 10:15:00,100.62,100.65,100.32,100.37,4936.0,100.62,100.65,100.32,100.37,4936.0
2025-05-28 10:20:00,100.37,100.37,100.21,100.3,4546.0,100.37,100.37,100.21,100.3,4546.0
2025-05-28 10:25:00,100.31,100.35,100.24,100.35,5864.0,100.31,100.35,100.24,100.35,5864.0
2025-05-28 10:30:00,100.39,100.39,100.27,100.31,11532.0,100.39,100.39,100.27,100.31,11532.0
2025-05-28 10:35:00,100.27,100.28,100.11,100.12,4953.0,100.27,100.28,100.11,100.12,4953.0
2025-05-28 10:40:00,100.12,100.23,100.1,100.1,5704.0,100.12,100.23,100.1,100.1,5704.0
2025-05-28 10:45:00,100.13,100.21,100.09,100.21,3230.0,100.13,100.21,100.09,100.21,3230.0
2025-05-28 10:50:00,100.2,100.21,100.09,100.14,3861.0,100.2,100.21,100.09,100.14,3861.0
2025-05-28 10:55:00,100.12,100.12,99.97,99.99,5186.0,100.12,100.12,99.97,99.99,5186.0
2025-05-28 11:00:00,99.98,100.07,99.96,100.05,9791.0,99.98,100.07,99.96,100.05,9791.0
2025-05-28 11:05:00,100.06,100.14,100.01,100.05,12448.0,100.06,100.14,100.01,100.05,12448.0
2025-05-28 11:10:00,100.03,100.2,100.03,100.13,2987.0,100.03,100.2,100.03,100.13,2987.0
2025-05-28 11:15:00,100.16,100.27,100.15,100.27,3989.0,100.16,100.27,100.15,100.27,3989.0
2025-05-28 11:20:00,100.28,100.3,100.19,100.2,3788.0,100.28,100.3,100.19,100.2,3788.0
2025-05-28 11:25:00,100.2,100.2,100.1,100.14,3050.0,100.2,100.2,100.1,100.14,3050.0
2025-05-28 11:30:00,100.15,100.19,100.1,100.15,12027.0,100.15,100.19,100.1,100.15,12027.0
2025-05-28 11:35:00,100.17,100.32,100.16,100.31,9600.0,100.17,100.32,100.16,100.31,9600.0
2025-05-28 11:40:00,100.3,100.32,100.17,100.18,3147.0,100.3,100.32,100.17,100.18,3147.0
2025-05-28 11:45:00,100.18,100.18,100.08,100.15,3754.0,100.18,100.18,100.08,100.15,3754.0
2025-05-28 11:50:00,100.16,100.27,100.16,100.23,3123.0,100.16,100.27,100.16,100.23,3123.0
2025-05-28 11:55:00,100.23,100.24,100.08,100.08,4352.0,100.23,100.24,100.08,100.08,4352.0
2025-05-28 12:00:00,100.09,100.25,100.06,100.2,11504.0,100.09,100.25,100.06,100.2,11504.0
2025-05-28 12:05:00,100.2,100.32,100.15,100.27,4815.0,100.2,100.32,100.15,100.27,4815.0
2025-05-28 12:10:00,100.29,100.29,100.2,100.25,3300.0,100.29,100.29,100.2,100.25,3300.0
2025-05-28 12:15:00,100.25,100.28,100.23,100.23,3200.0,100.25,100.28,100.23,100.23,3200.0
2025-05-28 12:20:00,100.23,100.25,100.13,100.17,4400.0,100.23,100.25,100.13,100.17,4400.0
2025-05-28 12:25:00,100.17,100.24,100.17,100.24,3451.0,100.17,100.24,100.17,100.24,3451.0
2025-05-28 12:30:00,100.25,100.26,100.07,100.09,6244.0,100.25,100.26,100.07,100.09,6244.0
2025-05-28 12:35:00,100.08,100.23,100.08,100.23,8580.0,100.08,100.23,100.08,100.23,8580.0
2025-05-28 12:40:00,100.26,100.26,100.22,100.23,3125.0,100.26,100.26,100.22,100.23,3125.0
2025-05-28 12:45:00,100.25,100.3,100.2,100.3,4472.0,100.25,100.3,100.2,100.3,4472.0
2025-05-28 12:50:00,100.28,100.32,100.17,100.17,3659.0,100.28,100.32,100.17,100.17,3659.0
2025-05-28 12:55:00,100.2,100.28,100.16,100.17,6183.0,100.2,100.28,100.16,100.17,6183.0
2025-05-28 13:00:00,100.19,100.34,100.18,100.34,3750.0,100.19,100.34,100.18,100.34,3750.0
2025-05-28 13:05:00,100.39,100.43,100.34,100.37,3352.0,100.39,100.43,100.34,100.37,3352.0
2025-05-28 13:10:00,100.37,100.42,100.32,100.41,3645.0,100.37,100.42,100.32,100.41,3645.0
2025-05-28 13:15:00,100.4,100.44,100.38,100.44,4376.0,100.4,100.44,100.38,100.44,4376.0
2025-05-28 13:20:00,100.41,100.43,100.29,100.32,4687.0,100.41,100.43,100.29,100.32,4687.0
2025-05-28 13:25:00,100.3,100.34,100.25,100.32,3423.0,100.3,100.34,100.25,100.32,3423.0
2025-05-28 13:30:00,100.32,100.32,100.17,100.18,3660.0,100.32,100.32,100.17,100.18,3660.0
2025-05-28 13:35:00,100.18,100.2,100.13,100.19,7219.0,100.18,100.2,100.13,100.19,7219.0
2025-05-28 13:40:00,100.17,100.17,100.09,100.13,2474.0,100.17,100.17,100.09,100.13,2474.0
2025-05-28 13:45:00,100.13,100.21,100.12,100.13,3185.0,100.13,100.21,100.12,100.13,3185.0
2025-05-28 13:50:00,100.13,100.18,100.12,100.17,3312.0,100.13,100.18,100.12,100.17,3312.0
2025-05-28 13:55:00,100.16,100.2,100.11,100.11,4099.0,100.16,100.2,100.11,100.11,4099.0
2025-05-28 14:00:00,100.1,100.19,100.1,100.19,5902.0,100.1,100.19,100.1,100.19,5902.0
2025-05-28 14:05:00,100.19,100.2,100.11,100.16,5981.0,100.19,100.2,100.11,100.16,5981.0
2025-05-28 14:10:00,100.2,100.24,100.18,100.21,3928.0,100.2,100.24,100.18,100.21,3928.0
2025-05-28 14:15:00,100.22,100.22,100.07,100.07,6326.0,100.22,100.22,100.07,100.07,6326.0
2025-05-28 14:20:00,100.08,100.14,100.01,100.14,4955.0,100.08,100.14,100.01,100.14,4955.0
2025-05-28 14:25:00,100.16,100.2,100.13,100.13,2685.0,100.16,100.2,100.13,100.13,2685.0
2025-05-28 14:30:00,100.15,100.2,100.11,100.2,3664.0,100.15,100.2,100.11,100.2,3664.0
2025-05-28 14:35:00,100.21,100.24,100.21,100.21,3726.0,100.21,100.24,100.21,100.21,3726.0
2025-05-28 14:40:00,100.23,100.26,100.18,100.23,5612.0,100.23,100.26,100.18,100.23,5612.0
2025-05-28 14:45:00,100.23,100.26,100.19,100.21,10485.0,100.23,100.26,100.19,100.21,10485.0
2025-05-28 14:50:00,100.21,100.22,99.81,99.96,17981.0,100.21,100.22,99.81,99.96,17981.0
2025-05-28 14:55:00,99.94,100.13,99.94,100.11,3823.0,99.94,100.13,99.94,100.11,3823.0
2025-05-28 15:00:00,100.13,100.22,100.1,100.2,5108.0,100.13,100.22,100.1,100.2,5108.0
2025-05-28 15:05:00,100.23,100.35,100.23,100.33,4600.0,100.23,100.35,100.23,100.33,4600.0
2025-05-28 15:10:00,100.33,100.4,100.21,100.21,12107.0,100.33,100.4,100.21,100.21,12107.0
2025-05-28 15:15:00,100.23,100.3,100.08,100.08,8271.0,100.23,100.3,100.08,100.08,8271.0
2025-05-28 15:20:00,100.1,100.1,99.94,99.95,17728.0,100.1,100.1,99.94,99.95,17728.0
2025-05-28 15:25:00,99.94,99.99,99.86,99.92,14861.0,99.94,99.99,99.86,99.92,14861.0
2025-05-28 15:30:00,99.92,99.98,99.87,99.9,8399.0,99.92,99.98,99.87,99.9,8399.0
2025-05-28 15:35:00,99.9,99.91,99.79,99.84,14538.0,99.9,99.91,99.79,99.84,14538.0
2025-05-28 15:40:00,99.85,99.85,99.68,99.72,12572.0,99.85,99.85,99.68,99.72,12572.0
2025-05-28 15:45:00,99.72,99.81,99.68,99.73,14839.0,99.72,99.81,99.68,99.73,14839.0
2025-05-28 15:50:00,99.73,99.82,99.66,99.82,35451.0,99.73,99.82,99.66,99.82,35451.0
2025-05-28 15:55:00,99.75,99.76,99.54,99.7,130296.0,99.75,99.76,99.54,99.7,130296.0
2025-05-29 09:30:00,100.14,100.22,99.43,99.44,37069.0,100.14,100.22,99.43,99.44,37069.0
2025-05-29 09:35:00,99.86,99.86,99.51,99.65,43094.0,99.86,99.86,99.51,99.65,43094.0
2025-05-29 09:40:00,99.72,99.91,99.59,99.71,44482.0,99.72,99.91,99.59,99.71,44482.0
2025-05-29 09:45:00,99.7,99.97,99.58,99.6,31058.0,99.7,99.97,99.58,99.6,31058.0
2025-05-29 09:50:00,99.61,99.94,99.58,99.89,22312.0,99.61,99.94,99.58,99.89,22312.0
2025-05-29 09:55:00,99.9,99.97,99.62,99.7,44133.0,99.9,99.97,99.62,99.7,44133.0
2025-05-29 10:00:00,99.65,99.94,99.59,99.75,22665.0,99.65,99.94,99.59,99.75,22665.0
2025-05-29 10:05:00,99.7,99.7,99.07,99.15,30973.0,99.7,99.7,99.07,99.15,30973.0
2025-05-29 10:10:00,99.03,99.19,98.8,99.03,15215.0,99.03,99.19,98.8,99.03,15215.0
2025-05-29 10:15:00,99.0,99.07,98.76,98.85,21945.0,99.0,99.07,98.76,98.85,21945.0
2025-05-29 10:20:00,98.85,99.08,98.8,99.06,17148.0,98.85,99.08,98.8,99.06,17148.0
2025-05-29 10:25:00,99.09,99.18,99.03,99.16,16477.0,99.09,99.18,99.03,99.16,16477.0
2025-05-29 10:30:00,99.16,99.29,99.09,99.09,20992.0,99.16,99.29,99.09,99.09,20992.0
2025-05-29 10:35:00,99.11,99.2,99.08,99.12,15503.0,99.11,99.2,99.08,99.12,15503.0
2025-05-29 10:40:00,99.1,99.11,98.96,99.11,16848.0,99.1,99.11,98.96,99.11,16848.0
2025-05-29 10:45:00,99.1,99.27,99.09,99.25,11978.0,99.1,99.27,99.09,99.25,11978.0
2025-05-29 10:50:00,99.26,99.34,99.17,99.33,20536.0,99.26,99.34,99.17,99.33,20536.0
2025-05-29 10:55:00,99.32,99.57,99.32,99.55,8137.0,99.32,99.57,99.32,99.55,8137.0
2025-05-29 11:00:00,99.54,99.55,99.23,99.23,12113.0,99.54,99.55,99.23,99.23,12113.0
2025-05-29 11:05:00,99.25,99.3,99.19,99.29,10406.0,99.25,99.3,99.19,99.29,10406.0
2025-05-29 11:10:00,99.28,99.37,99.15,99.19,8415.0,99.28,99.37,99.15,99.19,8415.0
2025-05-29 11:15:00,99.18,99.21,99.13,99.14,11983.0,99.18,99.21,99.13,99.14,11983.0
2025-05-29 11:20:00,99.13,99.34,99.13,99.33,12589.0,99.13,99.34,99.13,99.33,12589.0
2025-05-29 11:25:00,99.33,99.42,99.31,99.33,8642.0,99.33,99.42,99.31,99.33,8642.0
2025-05-29 11:30:00,99.31,99.33,99.05,99.13,12848.0,99.31,99.33,99.05,99.13,12848.0
2025-05-29 11:35:00,99.11,99.21,99.09,99.15,15657.0,99.11,99.21,99.09,99.15,15657.0
2025-05-29 11:40:00,99.15,99.22,99.09,99.17,24974.0,99.15,99.22,99.09,99.17,24974.0
2025-05-29 11:45:00,99.19,99.23,99.1,99.2,13046.0,99.19,99.23,99.1,99.2,13046.0
2025-05-29 11:50:00,99.2,99.33,99.19,99.24,12641.0,99.2,99.33,99.19,99.24,12641.0
2025-05-29 11:55:00,99.24,99.26,98.83,98.88,26145.0,99.24,99.26,98.83,98.88,26145.0
2025-05-29 12:00:00,98.85,98.89,98.7,98.8,21120.0,98.85,98.89,98.7,98.8,21120.0
2025-05-29 12:05:00,98.83,98.9,98.79,98.81,11709.0,98.83,98.9,98.79,98.81,11709.0
2025-05-29 12:10:00,98.8,98.91,98.77,98.9,13982.0,98.8,98.91,98.77,98.9,13982.0
2025-05-29 12:15:00,98.9,99.03,98.89,99.03,5122.0,98.9,99.03,98.89,99.03,5122.0
2025-05-29 12:20:00,99.01,99.07,98.92,99.03,14839.0,99.01,99.07,98.92,99.03,14839.0
2025-05-29 12:25:00,99.03,99.11,99.02,99.08,15255.0,99.03,99.11,99.02,99.08,15255.0
2025-05-29 12:30:00,99.08,99.19,99.07,99.12,18266.0,99.08,99.19,99.07,99.12,18266.0
2025-05-29 12:35:00,99.1,99.18,99.05,99.08,11396.0,99.1,99.18,99.05,99.08,11396.0
2025-05-29 12:40:00,99.1,99.16,99.05,99.08,8753.0,99.1,99.16,99.05,99.08,8753.0
2025-05-29 12:45:00,99.08,99.08,98.96,98.96,10992.0,99.08,99.08,98.96,98.96,10992.0
2025-05-29 12:50:00,98.94,99.02,98.92,99.02,9490.0,98.94,99.02,98.92,99.02,9490.0
2025-05-29 12:55:00,99.02,99.15,98.97,99.14,8171.0,99.02,99.15,98.97,99.14,8171.0
2025-05-29 13:00:00,99.12,99.27,99.11,99.26,6751.0,99.12,99.27,99.11,99.26,6751.0
2025-05-29 13:05:00,99.23,99.24,99.13,99.14,9762.0,99.23,99.24,99.13,99.14,9762.0
2025-05-29 13:10:00,99.12,99.17,99.1,99.15,7484.0,99.12,99.17,99.1,99.15,7484.0
2025-05-29 13:15:00,99.14,99.15,98.96,98.97,11060.0,99.14,99.15,98.96,98.97,11060.0
2025-05-29 13:20:00,98.99,99.04,98.95,98.98,10102.0,98.99,99.04,98.95,98.98,10102.0
2025-05-29 13:25:00,98.98,98.98,98.83,98.89,17990.0,98.98,98.98,98.83,98.89,17990.0
2025-05-29 13:30:00,98.85,99.01,98.83,98.98,12818.0,98.85,99.01,98.83,98.98,12818.0
2025-05-29 13:35:00,98.98,99.13,98.97,99.11,16959.0,98.98,99.13,98.97,99.11,16959.0
2025-05-29 13:40:00,99.11,99.2,99.09,99.12,10907.0,99.11,99.2,99.09,99.12,10907.0
2025-05-29 13:45:00,99.13,99.18,98.97,98.97,8971.0,99.13,99.18,98.97,98.97,8971.0
2025-05-29 13:50:00,98.99,99.07,98.98,99.01,11402.0,98.99,99.07,98.98,99.01,11402.0
2025-05-29 13:55:00,98.97,99.02,98.89,98.9,8453.0,98.97,99.02,98.89,98.9,8453.0
2025-05-29 14:00:00,98.9,98.98,98.89,98.98,9564.0,98.9,98.98,98.89,98.98,9564.0
2025-05-29 14:05:00,98.96,99.07,98.96,99.02,11530.0,98.96,99.07,98.96,99.02,11530.0
2025-05-29 14:10:00,99.02,99.04,98.91,98.99,10112.0,99.02,99.04,98.91,98.99,10112.0
2025-05-29 14:15:00,98.99,99.0,98.8,98.84,18880.0,98.99,99.0,98.8,98.84,18880.0
2025-05-29 14:20:00,98.81,98.81,98.65,98.75,14677.0,98.81,98.81,98.65,98.75,14677.0
2025-05-29 14:25:00,98.75,98.8,98.65,98.7,9234.0,98.75,98.8,98.65,98.7,9234.0
2025-05-29 14:30:00,98.73,98.94,98.73,98.93,5000.0,98.73,98.94,98.73,98.93,5000.0
2025-05-29 14:35:00,98.92,99.08,98.92,99.08,7762.0,98.92,99.08,98.92,99.08,7762.0
2025-05-29 14:40:00,99.04,99.11,99.03,99.09,7040.0,99.04,99.11,99.03,99.09,7040.0
2025-05-29 14:45:00,99.08,99.18,99.08,99.16,10336.0,99.08,99.18,99.08,99.16,10336.0
2025-05-29 14:50:00,99.18,99.21,99.14,99.16,12229.0,99.18,99.21,99.14,99.16,12229.0
2025-05-29 14:55:00,99.16,99.16,98.93,98.98,14987.0,99.16,99.16,98.93,98.98,14987.0
2025-05-29 15:00:00,98.95,99.08,98.95,99.06,15268.0,98.95,99.08,98.95,99.06,15268.0
2025-05-29 15:05:00,99.05,99.07,98.85,98.96,28484.0,99.05,99.07,98.85,98.96,28484.0
2025-05-29 15:10:00,98.98,99.04,98.72,98.72,97131.0,98.98,99.04,98.72,98.72,97131.0
2025-05-29 15:15:00,98.72,98.72,98.2,98.59,168087.0,98.72,98.72,98.2,98.59,168087.0
2025-05-29 15:20:00,98.59,98.68,98.45,98.61,136677.0,98.59,98.68,98.45,98.61,136677.0
2025-05-29 15:25:00,98.6,98.8,98.6,98.79,51099.0,98.6,98.8,98.6,98.79,51099.0
2025-05-29 15:30:00,98.78,99.0,98.75,98.91,56037.0,98.78,99.0,98.75,98.91,56037.0
2025-05-29 15:35:00,98.9,98.99,98.87,98.9,67478.0,98.9,98.99,98.87,98.9,67478.0
2025-05-29 15:40:00,98.9,98.94,98.65,98.81,105894.0,98.9,98.94,98.65,98.81,105894.0
2025-05-29 15:45:00,98.82,99.0,98.79,98.97,94600.0,98.82,99.0,98.79,98.97,94600.0
2025-05-29 15:50:00,98.98,99.26,98.9,99.09,84982.0,98.98,99.26,98.9,99.09,84982.0
2025-05-29 15:55:00,99.07,99.35,98.98,99.23,228580.0,99.07,99.35,98.98,99.23,228580.0
2025-05-30 09:30:00,94.5,96.48,94.11,96.02,109320.0,94.5,96.48,94.11,96.02,109320.0
2025-05-30 09:35:00,96.04,98.95,95.92,98.8,61393.0,96.04,98.95,95.92,98.8,61393.0
2025-05-30 09:40:00,98.78,99.57,98.46,98.62,135271.0,98.78,99.57,98.46,98.62,135271.0
2025-05-30 09:45:00,98.65,98.89,98.23,98.45,133233.0,98.65,98.89,98.23,98.45,133233.0
2025-05-30 09:50:00,98.47,99.24,98.33,99.02,45271.0,98.47,99.24,98.33,99.02,45271.0
2025-05-30 09:55:00,99.02,99.47,98.94,99.15,30057.0,99.02,99.47,98.94,99.15,30057.0
2025-05-30 10:00:00,99.19,100.1,99.19,99.38,53385.0,99.19,100.1,99.19,99.38,53385.0
2025-05-30 10:05:00,99.48,100.4,99.42,100.14,37878.0,99.48,100.4,99.42,100.14,37878.0
2025-05-30 10:10:00,100.14,100.83,100.0,100.73,61627.0,100.14,100.83,100.0,100.73,61627.0
2025-05-30 10:15:00,100.66,100.72,100.07,100.09,65050.0,100.66,100.72,100.07,100.09,65050.0
2025-05-30 10:20:00,100.13,100.24,99.81,100.12,20792.0,100.13,100.24,99.81,100.12,20792.0
2025-05-30 10:25:00,100.15,100.25,99.98,100.14,29254.0,100.15,100.25,99.98,100.14,29254.0
2025-05-30 10:30:00,100.14,100.25,99.93,100.09,20450.0,100.14,100.25,99.93,100.09,20450.0
2025-05-30 10:35:00,100.12,100.74,100.12,100.74,16748.0,100.12,100.74,100.12,100.74,16748.0
2025-05-30 10:40:00,100.74,100.92,100.42,100.46,19096.0,100.74,100.92,100.42,100.46,19096.0
2025-05-30 10:45:00,100.48,100.75,100.39,100.42,15736.0,100.48,100.75,100.39,100.42,15736.0
2025-05-30 10:50:00,100.43,100.43,100.13,100.38,14797.0,100.43,100.43,100.13,100.38,14797.0
2025-05-30 10:55:00,100.41,100.75,100.33,100.72,30260.0,100.41,100.75,100.33,100.72,30260.0
2025-05-30 11:00:00,100.7,100.78,100.56,100.7,13820.0,100.7,100.78,100.56,100.7,13820.0
2025-05-30 11:05:00,100.7,100.78,100.44,100.6,15081.0,100.7,100.78,100.44,100.6,15081.0
2025-05-30 11:10:00,100.63,100.75,100.47,100.68,19619.0,100.63,100.75,100.47,100.68,19619.0
2025-05-30 11:15:00,100.75,100.76,100.55,100.61,17320.0,100.75,100.76,100.55,100.61,17320.0
2025-05-30 11:20:00,100.64,100.89,100.63,100.8,12061.0,100.64,100.89,100.63,100.8,12061.0
2025-05-30 11:25:00,100.83,100.99,100.76,100.81,17166.0,100.83,100.99,100.76,100.81,17166.0
2025-05-30 11:30:00,100.76,100.76,100.34,100.42,33774.0,100.76,100.76,100.34,100.42,33774.0
2025-05-30 11:35:00,100.37,100.37,100.01,100.14,26515.0,100.37,100.37,100.01,100.14,26515.0
2025-05-30 11:40:00,100.14,100.61,100.09,100.35,25541.0,100.14,100.61,100.09,100.35,25541.0
2025-05-30 11:45:00,100.25,100.33,100.0,100.12,20411.0,100.25,100.33,100.0,100.12,20411.0
2025-05-30 11:50:00,100.13,100.21,99.89,100.03,30657.0,100.13,100.21,99.89,100.03,30657.0
2025-05-30 11:55:00,99.99,100.03,99.69,99.72,15045.0,99.99,100.03,99.69,99.72,15045.0
2025-05-30 12:00:00,99.83,99.83,99.62,99.62,9006.0,99.83,99.83,99.62,99.62,9006.0
2025-05-30 12:05:00,99.67,99.76,99.54,99.61,10592.0,99.67,99.76,99.54,99.61,10592.0
2025-05-30 12:10:00,99.61,99.64,99.44,99.59,18420.0,99.61,99.64,99.44,99.59,18420.0
2025-05-30 12:15:00,99.53,99.61,99.46,99.57,12740.0,99.53,99.61,99.46,99.57,12740.0
2025-05-30 12:20:00,99.56,99.61,99.15,99.23,13548.0,99.56,99.61,99.15,99.23,13548.0
2025-05-30 12:25:00,99.22,99.24,98.82,98.88,21845.0,99.22,99.24,98.82,98.88,21845.0
2025-05-30 12:30:00,98.88,98.96,98.39,98.5,61743.0,98.88,98.96,98.39,98.5,61743.0
2025-05-30 12:35:00,98.5,98.78,98.24,98.73,20196.0,98.5,98.78,98.24,98.73,20196.0
2025-05-30 12:40:00,98.69,98.87,98.49,98.56,11709.0,98.69,98.87,98.49,98.56,11709.0
2025-05-30 12:45:00,98.48,98.69,98.48,98.55,10005.0,98.48,98.69,98.48,98.55,10005.0
2025-05-30 12:50:00,98.54,98.54,98.0,98.06,32783.0,98.54,98.54,98.0,98.06,32783.0
2025-05-30 12:55:00,98.16,98.27,98.11,98.27,8127.0,98.16,98.27,98.11,98.27,8127.0
2025-05-30 13:00:00,98.15,98.62,98.15,98.54,11141.0,98.15,98.62,98.15,98.54,11141.0
2025-05-30 13:05:00,98.59,98.79,98.54,98.76,14017.0,98.59,98.79,98.54,98.76,14017.0
2025-05-30 13:10:00,98.7,98.76,98.63,98.67,11736.0,98.7,98.76,98.63,98.67,11736.0
2025-05-30 13:15:00,98.66,98.66,98.5,98.66,8843.0,98.66,98.66,98.5,98.66,8843.0
2025-05-30 13:20:00,98.66,98.78,98.55,98.58,19246.0,98.66,98.78,98.55,98.58,19246.0
2025-05-30 13:25:00,98.54,98.55,98.33,98.37,8272.0,98.54,98.55,98.33,98.37,8272.0
2025-05-30 13:30:00,98.33,98.33,97.84,97.84,19664.0,98.33,98.33,97.84,97.84,19664.0
2025-05-30 13:35:00,97.88,98.02,97.75,97.95,24660.0,97.88,98.02,97.75,97.95,24660.0
2025-05-30 13:40:00,98.01,98.27,97.77,97.78,24165.0,98.01,98.27,97.77,97.78,24165.0
2025-05-30 13:45:00,97.84,97.91,97.71,97.81,18369.0,97.84,97.91,97.71,97.81,18369.0
2025-05-30 13:50:00,97.81,98.0,97.81,97.9,13886.0,97.81,98.0,97.81,97.9,13886.0
2025-05-30 13:55:00,97.86,97.99,97.76,97.8,16912.0,97.86,97.99,97.76,97.8,16912.0
2025-05-30 14:00:00,97.8,98.04,97.76,97.93,10033.0,97.8,98.04,97.76,97.93,10033.0
2025-05-30 14:05:00,97.93,98.24,97.93,98.16,19220.0,97.93,98.24,97.93,98.16,19220.0
2025-05-30 14:10:00,98.16,98.33,98.14,98.3,11940.0,98.16,98.33,98.14,98.3,11940.0
2025-05-30 14:15:00,98.27,98.75,98.27,98.75,16924.0,98.27,98.75,98.27,98.75,16924.0
2025-05-30 14:20:00,98.75,98.84,98.62,98.65,11690.0,98.75,98.84,98.62,98.65,11690.0
2025-05-30 14:25:00,98.67,98.79,98.62,98.73,9501.0,98.67,98.79,98.62,98.73,9501.0
2025-05-30 14:30:00,98.73,98.78,98.43,98.44,15101.0,98.73,98.78,98.43,98.44,15101.0
2025-05-30 14:35:00,98.44,98.69,98.4,98.61,15208.0,98.44,98.69,98.4,98.61,15208.0
2025-05-30 14:40:00,98.62,98.69,98.51,98.68,8746.0,98.62,98.69,98.51,98.68,8746.0
2025-05-30 14:45:00,98.67,98.79,98.66,98.75,15451.0,98.67,98.79,98.66,98.75,15451.0
2025-05-30 14:50:00,98.73,98.79,98.65,98.67,10672.0,98.73,98.79,98.65,98.67,10672.0
2025-05-30 14:55:00,98.66,98.67,98.49,98.58,15372.0,98.66,98.67,98.49,98.58,15372.0
2025-05-30 15:00:00,98.56,98.87,98.53,98.82,12639.0,98.56,98.87,98.53,98.82,12639.0
2025-05-30 15:05:00,98.83,98.93,98.79,98.79,20095.0,98.83,98.93,98.79,98.79,20095.0
2025-05-30 15:10:00,98.8,98.82,98.63,98.63,12252.0,98.8,98.82,98.63,98.63,12252.0
2025-05-30 15:15:00,98.63,98.97,98.62,98.93,18578.0,98.63,98.97,98.62,98.93,18578.0
2025-05-30 15:20:00,98.91,98.94,98.79,98.91,14276.0,98.91,98.94,98.79,98.91,14276.0
2025-05-30 15:25:00,98.93,99.23,98.89,99.19,26421.0,98.93,99.23,98.89,99.19,26421.0
2025-05-30 15:30:00,99.18,99.18,98.96,99.16,33007.0,99.18,99.18,98.96,99.16,33007.0
2025-05-30 15:35:00,99.14,99.47,99.12,99.27,34969.0,99.14,99.47,99.12,99.27,34969.0
2025-05-30 15:40:00,99.28,99.3,98.99,99.18,51510.0,99.28,99.3,98.99,99.18,51510.0
2025-05-30 15:45:00,99.16,99.22,98.99,99.19,46202.0,99.16,99.22,98.99,99.19,46202.0
2025-05-30 15:50:00,99.15,99.3,98.57,99.01,139335.0,99.15,99.3,98.57,99.01,139335.0
2025-05-30 15:55:00,99.01,99.23,98.96,99.04,237830.0,99.01,99.23,98.96,99.04,237830.0
2025-06-02 09:30:00,99.02,99.11,97.26,97.3,120742.0,99.02,99.11,97.26,97.3,120742.0
2025-06-02 09:35:00,97.15,97.63,97.14,97.39,11861.0,97.15,97.63,97.14,97.39,11861.0
2025-06-02 09:40:00,97.36,97.45,97.0,97.31,27554.0,97.36,97.45,97.0,97.31,27554.0
2025-06-02 09:45:00,97.2,97.32,96.73,96.8,38970.0,97.2,97.32,96.73,96.8,38970.0
2025-06-02 09:50:00,96.77,96.8,96.13,96.26,28182.0,96.77,96.8,96.13,96.26,28182.0
2025-06-02 09:55:00,96.35,96.7,96.18,96.4,23791.0,96.35,96.7,96.18,96.4,23791.0
2025-06-02 10:00:00,96.36,96.51,96.21,96.42,33292.0,96.36,96.51,96.21,96.42,33292.0
2025-06-02 10:05:00,96.44,96.97,96.27,96.76,32297.0,96.44,96.97,96.27,96.76,32297.0
2025-06-02 10:10:00,96.78,97.07,96.7,96.73,18432.0,96.78,97.07,96.7,96.73,18432.0
2025-06-02 10:15:00,96.69,96.83,96.54,96.55,31174.0,96.69,96.83,96.54,96.55,31174.0
2025-06-02 10:20:00,96.53,96.67,96.53,96.54,14209.0,96.53,96.67,96.53,96.54,14209.0
2025-06-02 10:25:00,96.55,96.64,96.45,96.58,20745.0,96.55,96.64,96.45,96.58,20745.0
2025-06-02 10:30:00,96.56,96.99,96.46,96.98,26053.0,96.56,96.99,96.46,96.98,26053.0
2025-06-02 10:35:00,97.0,97.16,96.69,96.69,23699.0,97.0,97.16,96.69,96.69,23699.0
2025-06-02 10:40:00,96.75,96.77,96.6,96.66,15846.0,96.75,96.77,96.6,96.66,15846.0
2025-06-02 10:45:00,96.63,96.8,96.57,96.73,13819.0,96.63,96.8,96.57,96.73,13819.0
2025-06-02 10:50:00,96.7,96.84,96.45,96.56,22241.0,96.7,96.84,96.45,96.56,22241.0
2025-06-02 10:55:00,96.56,96.82,96.51,96.81,16762.0,96.56,96.82,96.51,96.81,16762.0
2025-06-02 11:00:00,96.79,97.04,96.7,96.76,19292.0,96.79,97.04,96.7,96.76,19292.0
2025-06-02 11:05:00,96.78,96.87,96.65,96.68,14968.0,96.78,96.87,96.65,96.68,14968.0
2025-06-02 11:10:00,96.66,96.86,96.65,96.84,16182.0,96.66,96.86,96.65,96.84,16182.0
2025-06-02 11:15:00,96.87,96.88,96.77,96.84,11864.0,96.87,96.88,96.77,96.84,11864.0
2025-06-02 11:20:00,96.81,96.88,96.7,96.79,15058.0,96.81,96.88,96.7,96.79,15058.0
2025-06-02 11:25:00,96.79,96.82,96.54,96.6,12315.0,96.79,96.82,96.54,96.6,12315.0
2025-06-02 11:30:00,96.65,96.81,96.64,96.64,14713.0,96.65,96.81,96.64,96.64,14713.0
2025-06-02 11:35:00,96.64,96.77,96.61,96.67,12467.0,96.64,96.77,96.61,96.67,12467.0
2025-06-02 11:40:00,96.62,96.8,96.57,96.78,10316.0,96.62,96.8,96.57,96.78,10316.0
2025-06-02 11:45:00,96.78,96.94,96.75,96.91,15095.0,96.78,96.94,96.75,96.91,15095.0
2025-06-02 11:50:00,96.94,97.14,96.88,97.12,7279.0,96.94,97.14,96.88,97.12,7279.0
2025-06-02 11:55:00,97.1,97.15,97.03,97.12,9920.0,97.1,97.15,97.03,97.12,9920.0
2025-06-02 12:00:00,97.12,97.19,97.04,97.16,21552.0,97.12,97.19,97.04,97.16,21552.0
2025-06-02 12:05:00,97.2,97.24,97.02,97.06,10011.0,97.2,97.24,97.02,97.06,10011.0
2025-06-02 12:10:00,97.06,97.26,97.0,97.2,8293.0,97.06,97.26,97.0,97.2,8293.0
2025-06-02 12:15:00,97.2,97.31,97.2,97.29,8382.0,97.2,97.31,97.2,97.29,8382.0
2025-06-02 12:20:00,97.31,97.45,97.31,97.43,5620.0,97.31,97.45,97.31,97.43,5620.0
2025-06-02 12:25:00,97.43,97.45,97.3,97.39,6019.0,97.43,97.45,97.3,97.39,6019.0
2025-06-02 12:30:00,97.41,97.61,97.41,97.61,6545.0,97.41,97.61,97.41,97.61,6545.0
2025-06-02 12:35:00,97.63,97.68,97.51,97.59,11742.0,97.63,97.68,97.51,97.59,11742.0
2025-06-02 12:40:00,97.58,97.62,97.54,97.54,8954.0,97.58,97.62,97.54,97.54,8954.0
2025-06-02 12:45:00,97.56,97.8,97.55,97.72,7823.0,97.56,97.8,97.55,97.72,7823.0
2025-06-02 12:50:00,97.73,97.91,97.73,97.91,2401.0,97.73,97.91,97.73,97.91,2401.0
2025-06-02 12:55:00,97.94,97.94,97.77,97.86,7679.0,97.94,97.94,97.77,97.86,7679.0
2025-06-02 13:00:00,97.86,98.0,97.83,97.86,10684.0,97.86,98.0,97.83,97.86,10684.0
2025-06-02 13:05:00,97.89,97.9,97.82,97.87,9159.0,97.89,97.9,97.82,97.87,9159.0
2025-06-02 13:10:00,97.86,98.04,97.86,97.98,11987.0,97.86,98.04,97.86,97.98,11987.0
2025-06-02 13:15:00,97.98,98.14,97.95,98.11,12329.0,97.98,98.14,97.95,98.11,12329.0
2025-06-02 13:20:00,98.11,98.19,98.1,98.18,15681.0,98.11,98.19,98.1,98.18,15681.0
2025-06-02 13:25:00,98.19,98.2,98.0,98.11,16816.0,98.19,98.2,98.0,98.11,16816.0
2025-06-02 13:30:00,98.14,98.26,98.14,98.2,10186.0,98.14,98.26,98.14,98.2,10186.0
2025-06-02 13:35:00,98.19,98.3,98.17,98.27,9841.0,98.19,98.3,98.17,98.27,9841.0
2025-06-02 13:40:00,98.25,98.28,98.16,98.18,14141.0,98.25,98.28,98.16,98.18,14141.0
2025-06-02 13:45:00,98.14,98.3,98.14,98.3,9012.0,98.14,98.3,98.14,98.3,9012.0
2025-06-02 13:50:00,98.28,98.35,98.26,98.34,7369.0,98.28,98.35,98.26,98.34,7369.0
2025-06-02 13:55:00,98.31,98.38,98.28,98.35,18362.0,98.31,98.38,98.28,98.35,18362.0
2025-06-02 14:00:00,98.35,98.39,98.25,98.32,26556.0,98.35,98.39,98.25,98.32,26556.0
2025-06-02 14:05:00,98.31,98.32,97.99,98.02,15929.0,98.31,98.32,97.99,98.02,15929.0
2025-06-02 14:10:00,98.03,98.11,98.02,98.04,4865.0,98.03,98.11,98.02,98.04,4865.0
2025-06-02 14:15:00,98.12,98.41,98.12,98.36,8948.0,98.12,98.41,98.12,98.36,8948.0
2025-06-02 14:20:00,98.34,98.51,98.29,98.42,24036.0,98.34,98.51,98.29,98.42,24036.0
2025-06-02 14:25:00,98.43,98.46,98.2,98.24,38970.0,98.43,98.46,98.2,98.24,38970.0
2025-06-02 14:30:00,98.26,98.31,98.18,98.18,12258.0,98.26,98.31,98.18,98.18,12258.0
2025-06-02 14:35:00,98.18,98.18,98.1,98.14,10187.0,98.18,98.18,98.1,98.14,10187.0
2025-06-02 14:40:00,98.14,98.14,98.0,98.06,9085.0,98.14,98.14,98.0,98.06,9085.0
2025-06-02 14:45:00,98.08,98.16,98.03,98.13,5681.0,98.08,98.16,98.03,98.13,5681.0
2025-06-02 14:50:00,98.12,98.31,98.11,98.29,7248.0,98.12,98.31,98.11,98.29,7248.0
2025-06-02 14:55:00,98.29,98.35,98.27,98.33,9303.0,98.29,98.35,98.27,98.33,9303.0
2025-06-02 15:00:00,98.33,98.35,98.23,98.25,13237.0,98.33,98.35,98.23,98.25,13237.0
2025-06-02 15:05:00,98.25,98.33,98.25,98.27,16173.0,98.25,98.33,98.25,98.27,16173.0
2025-06-02 15:10:00,98.25,98.38,98.25,98.27,30020.0,98.25,98.38,98.25,98.27,30020.0
2025-06-02 15:15:00,98.27,98.29,98.09,98.11,24215.0,98.27,98.29,98.09,98.11,24215.0
2025-06-02 15:20:00,98.1,98.36,98.09,98.33,10715.0,98.1,98.36,98.09,98.33,10715.0
2025-06-02 15:25:00,98.33,98.46,98.3,98.39,13241.0,98.33,98.46,98.3,98.39,13241.0
2025-06-02 15:30:00,98.37,98.43,98.33,98.36,10736.0,98.37,98.43,98.33,98.36,10736.0
2025-06-02 15:35:00,98.34,98.39,98.3,98.39,16738.0,98.34,98.39,98.3,98.39,16738.0
2025-06-02 15:40:00,98.4,98.56,98.33,98.55,42786.0,98.4,98.56,98.33,98.55,42786.0
2025-06-02 15:45:00,98.55,98.62,98.47,98.47,32422.0,98.55,98.62,98.47,98.47,32422.0
2025-06-02 15:50:00,98.44,98.79,98.36,98.73,63138.0,98.44,98.79,98.36,98.73,63138.0
2025-06-02 15:55:00,98.76,98.85,98.62,98.77,235844.0,98.76,98.85,98.62,98.77,235844.0
2025-06-03 09:30:00,98.64,98.96,98.48,98.59,43526.0,98.64,98.96,98.48,98.59,43526.0
2025-06-03 09:35:00,98.49,99.43,98.48,99.27,155158.0,98.49,99.43,98.48,99.27,155158.0
2025-06-03 09:40:00,99.26,99.85,99.19,99.85,37224.0,99.26,99.85,99.19,99.85,37224.0
2025-06-03 09:45:00,99.82,100.16,99.82,100.13,30416.0,99.82,100.16,99.82,100.13,30416.0
2025-06-03 09:50:00,100.13,100.46,99.97,100.41,10452.0,100.13,100.46,99.97,100.41,10452.0
2025-06-03 09:55:00,100.37,100.57,100.34,100.41,10260.0,100.37,100.57,100.34,100.41,10260.0
2025-06-03 10:00:00,100.42,100.57,100.4,100.49,10280.0,100.42,100.57,100.4,100.49,10280.0
2025-06-03 10:05:00,100.54,100.74,100.39,100.66,15798.0,100.54,100.74,100.39,100.66,15798.0
2025-06-03 10:10:00,100.62,100.79,100.55,100.61,9897.0,100.62,100.79,100.55,100.61,9897.0
2025-06-03 10:15:00,100.72,100.87,100.65,100.75,11634.0,100.72,100.87,100.65,100.75,11634.0
2025-06-03 10:20:00,100.78,101.13,100.7,101.06,16456.0,100.78,101.13,100.7,101.06,16456.0
2025-06-03 10:25:00,101.05,101.22,101.0,101.1,13089.0,101.05,101.22,101.0,101.1,13089.0
2025-06-03 10:30:00,101.08,101.11,100.77,100.78,12693.0,101.08,101.11,100.77,100.78,12693.0
2025-06-03 10:35:00,100.78,100.9,100.71,100.9,10025.0,100.78,100.9,100.71,100.9,10025.0
2025-06-03 10:40:00,100.92,101.07,100.88,100.98,9387.0,100.92,101.07,100.88,100.98,9387.0
2025-06-03 10:45:00,100.96,101.25,100.93,101.24,7950.0,100.96,101.25,100.93,101.24,7950.0
2025-06-03 10:50:00,101.25,101.42,101.18,101.3,6608.0,101.25,101.42,101.18,101.3,6608.0
2025-06-03 10:55:00,101.33,101.5,101.24,101.5,8247.0,101.33,101.5,101.24,101.5,8247.0
2025-06-03 11:00:00,101.45,101.6,101.36,101.57,8059.0,101.45,101.6,101.36,101.57,8059.0
2025-06-03 11:05:00,101.56,101.69,101.51,101.69,6010.0,101.56,101.69,101.51,101.69,6010.0
2025-06-03 11:10:00,101.72,101.93,101.67,101.92,11435.0,101.72,101.93,101.67,101.92,11435.0
2025-06-03 11:15:00,101.88,102.13,101.83,102.09,60107.0,101.88,102.13,101.83,102.09,60107.0
2025-06-03 11:20:00,102.08,102.28,102.08,102.27,6253.0,102.08,102.28,102.08,102.27,6253.0
2025-06-03 11:25:00,102.33,102.43,102.19,102.19,15893.0,102.33,102.43,102.19,102.19,15893.0
2025-06-03 11:30:00,102.21,102.4,102.16,102.39,7489.0,102.21,102.4,102.16,102.39,7489.0
2025-06-03 11:35:00,102.39,102.55,102.36,102.52,9186.0,102.39,102.55,102.36,102.52,9186.0
2025-06-03 11:40:00,102.58,102.58,102.28,102.37,6015.0,102.58,102.58,102.28,102.37,6015.0
2025-06-03 11:45:00,102.39,102.49,102.29,102.32,6249.0,102.39,102.49,102.29,102.32,6249.0
2025-06-03 11:50:00,102.3,102.35,102.16,102.35,4976.0,102.3,102.35,102.16,102.35,4976.0
2025-06-03 11:55:00,102.35,102.54,102.3,102.54,11520.0,102.35,102.54,102.3,102.54,11520.0
2025-06-03 12:00:00,102.58,102.66,102.52,102.57,7220.0,102.58,102.66,102.52,102.57,7220.0
2025-06-03 12:05:00,102.6,102.65,102.5,102.53,8324.0,102.6,102.65,102.5,102.53,8324.0
2025-06-03 12:10:00,102.54,102.57,102.45,102.56,17312.0,102.54,102.57,102.45,102.56,17312.0
2025-06-03 12:15:00,102.66,102.8,102.63,102.78,10957.0,102.66,102.8,102.63,102.78,10957.0
2025-06-03 12:20:00,102.77,102.93,102.74,102.89,12929.0,102.77,102.93,102.74,102.89,12929.0
2025-06-03 12:25:00,102.89,102.91,102.82,102.85,5291.0,102.89,102.91,102.82,102.85,5291.0
2025-06-03 12:30:00,102.85,102.95,102.77,102.77,47988.0,102.85,102.95,102.77,102.77,47988.0
2025-06-03 12:35:00,102.83,103.07,102.83,103.03,12012.0,102.83,103.07,102.83,103.03,12012.0
2025-06-03 12:40:00,103.03,103.14,102.97,103.13,7869.0,103.03,103.14,102.97,103.13,7869.0
2025-06-03 12:45:00,103.13,103.18,103.0,103.0,8797.0,103.13,103.18,103.0,103.0,8797.0
2025-06-03 12:50:00,103.01,103.23,102.93,102.95,12728.0,103.01,103.23,102.93,102.95,12728.0
2025-06-03 12:55:00,102.94,103.24,102.9,103.24,9821.0,102.94,103.24,102.9,103.24,9821.0
2025-06-03 13:00:00,103.22,103.28,103.16,103.24,10212.0,103.22,103.28,103.16,103.24,10212.0
2025-06-03 13:05:00,103.25,103.32,103.14,103.2,18445.0,103.25,103.32,103.14,103.2,18445.0
2025-06-03 13:10:00,103.21,103.34,103.2,103.25,9290.0,103.21,103.34,103.2,103.25,9290.0
2025-06-03 13:15:00,103.25,103.36,103.24,103.34,4845.0,103.25,103.36,103.24,103.34,4845.0
2025-06-03 13:20:00,103.34,103.37,103.27,103.3,9206.0,103.34,103.37,103.27,103.3,9206.0
2025-06-03 13:25:00,103.3,103.3,103.16,103.18,9850.0,103.3,103.3,103.16,103.18,9850.0
2025-06-03 13:30:00,103.17,103.48,103.17,103.34,16133.0,103.17,103.48,103.17,103.34,16133.0
2025-06-03 13:35:00,103.34,103.38,103.28,103.38,7445.0,103.34,103.38,103.28,103.38,7445.0
2025-06-03 13:40:00,103.39,103.42,103.31,103.34,4905.0,103.39,103.42,103.31,103.34,4905.0
2025-06-03 13:45:00,103.33,103.48,103.32,103.48,3748.0,103.33,103.48,103.32,103.48,3748.0
2025-06-03 13:50:00,103.48,103.61,103.33,103.36,17940.0,103.48,103.61,103.33,103.36,17940.0
2025-06-03 13:55:00,103.36,103.38,102.98,102.98,7029.0,103.36,103.38,102.98,102.98,7029.0
2025-06-03 14:00:00,102.97,103.07,102.72,102.92,24560.0,102.97,103.07,102.72,102.92,24560.0
2025-06-03 14:05:00,102.95,103.15,102.95,103.1,12719.0,102.95,103.15,102.95,103.1,12719.0
2025-06-03 14:10:00,103.08,103.09,102.94,102.94,9150.0,103.08,103.09,102.94,102.94,9150.0
2025-06-03 14:15:00,102.95,103.12,102.94,103.12,10366.0,102.95,103.12,102.94,103.12,10366.0
2025-06-03 14:20:00,103.18,103.26,103.17,103.21,6861.0,103.18,103.26,103.17,103.21,6861.0
2025-06-03 14:25:00,103.2,103.22,103.16,103.2,5431.0,103.2,103.22,103.16,103.2,5431.0
2025-06-03 14:30:00,103.23,103.43,103.21,103.4,11737.0,103.23,103.43,103.21,103.4,11737.0
2025-06-03 14:35:00,103.39,103.42,103.31,103.38,4780.0,103.39,103.42,103.31,103.38,4780.0
2025-06-03 14:40:00,103.4,103.5,103.29,103.46,29509.0,103.4,103.5,103.29,103.46,29509.0
2025-06-03 14:45:00,103.43,103.51,103.34,103.34,12631.0,103.43,103.51,103.34,103.34,12631.0
2025-06-03 14:50:00,103.34,103.34,103.04,103.21,17419.0,103.34,103.34,103.04,103.21,17419.0
2025-06-03 14:55:00,103.2,103.26,103.14,103.25,19540.0,103.2,103.26,103.14,103.25,19540.0
2025-06-03 15:00:00,103.26,103.36,103.1,103.36,13423.0,103.26,103.36,103.1,103.36,13423.0
2025-06-03 15:05:00,103.37,103.48,103.37,103.48,6779.0,103.37,103.48,103.37,103.48,6779.0
2025-06-03 15:10:00,103.45,103.47,103.34,103.47,8005.0,103.45,103.47,103.34,103.47,8005.0
2025-06-03 15:15:00,103.45,103.57,103.4,103.41,14828.0,103.45,103.57,103.4,103.41,14828.0
2025-06-03 15:20:00,103.44,103.49,103.4,103.42,8336.0,103.44,103.49,103.4,103.42,8336.0
2025-06-03 15:25:00,103.42,103.57,103.35,103.54,28377.0,103.42,103.57,103.35,103.54,28377.0
2025-06-03 15:30:00,103.53,103.62,103.46,103.48,31552.0,103.53,103.62,103.46,103.48,31552.0
2025-06-03 15:35:00,103.48,103.57,103.47,103.54,19516.0,103.48,103.57,103.47,103.54,19516.0
2025-06-03 15:40:00,103.56,103.57,103.4,103.47,23736.0,103.56,103.57,103.4,103.47,23736.0
2025-06-03 15:45:00,103.45,103.51,103.2,103.2,29352.0,103.45,103.51,103.2,103.2,29352.0
2025-06-03 15:50:00,103.23,103.56,103.1,103.5,59476.0,103.23,103.56,103.1,103.5,59476.0
2025-06-03 15:55:00,103.51,103.72,103.47,103.69,140237.0,103.51,103.72,103.47,103.69,140237.0
2025-06-04 09:30:00,103.99,104.69,103.74,104.62,42792.0,103.99,104.69,103.74,104.62,42792.0
2025-06-04 09:35:00,104.62,104.91,104.61,104.82,31757.0,104.62,104.91,104.61,104.82,31757.0
2025-06-04 09:40:00,104.85,104.92,104.37,104.41,11372.0,104.85,104.92,104.37,104.41,11372.0
2025-06-04 09:45:00,104.36,105.01,104.36,104.94,23594.0,104.36,105.01,104.36,104.94,23594.0
2025-06-04 09:50:00,104.91,104.95,104.4,104.4,14555.0,104.91,104.95,104.4,104.4,14555.0
2025-06-04 09:55:00,104.4,104.45,103.8,103.9,26605.0,104.4,104.45,103.8,103.9,26605.0
2025-06-04 10:00:00,103.81,104.07,103.65,103.87,17269.0,103.81,104.07,103.65,103.87,17269.0
2025-06-04 10:05:00,103.84,104.05,103.73,104.02,8151.0,103.84,104.05,103.73,104.02,8151.0
2025-06-04 10:10:00,104.1,104.39,104.07,104.31,6289.0,104.1,104.39,104.07,104.31,6289.0
2025-06-04 10:15:00,104.31,104.61,104.28,104.59,24364.0,104.31,104.61,104.28,104.59,24364.0
2025-06-04 10:20:00,104.59,104.62,104.5,104.57,10408.0,104.59,104.62,104.5,104.57,10408.0
2025-06-04 10:25:00,104.54,104.72,104.54,104.68,6795.0,104.54,104.72,104.54,104.68,6795.0
2025-06-04 10:30:00,104.7,104.89,104.56,104.56,22183.0,104.7,104.89,104.56,104.56,22183.0
2025-06-04 10:35:00,104.57,104.58,104.39,104.42,8117.0,104.57,104.58,104.39,104.42,8117.0
2025-06-04 10:40:00,104.42,104.42,104.21,104.28,10911.0,104.42,104.42,104.21,104.28,10911.0
2025-06-04 10:45:00,104.27,104.57,104.26,104.52,28951.0,104.27,104.57,104.26,104.52,28951.0
2025-06-04 10:50:00,104.52,104.55,104.38,104.49,10470.0,104.52,104.55,104.38,104.49,10470.0
2025-06-04 10:55:00,104.44,104.5,104.37,104.39,10865.0,104.44,104.5,104.37,104.39,10865.0
2025-06-04 11:00:00,104.49,104.59,104.29,104.59,8106.0,104.49,104.59,104.29,104.59,8106.0
2025-06-04 11:05:00,104.59,104.73,104.54,104.59,7650.0,104.59,104.73,104.54,104.59,7650.0
2025-06-04 11:10:00,104.59,104.73,104.57,104.65,22794.0,104.59,104.73,104.57,104.65,22794.0
2025-06-04 11:15:00,104.68,104.88,104.68,104.88,11298.0,104.68,104.88,104.68,104.88,11298.0
2025-06-04 11:20:00,104.83,104.85,104.58,104.68,7213.0,104.83,104.85,104.58,104.68,7213.0
2025-06-04 11:25:00,104.7,104.75,104.62,104.62,6304.0,104.7,104.75,104.62,104.62,6304.0
2025-06-04 11:30:00,104.6,104.64,104.5,104.54,6016.0,104.6,104.64,104.5,104.54,6016.0
2025-06-04 11:35:00,104.52,104.57,104.47,104.51,4936.0,104.52,104.57,104.47,104.51,4936.0
2025-06-04 11:40:00,104.48,104.54,104.27,104.32,15379.0,104.48,104.54,104.27,104.32,15379.0
2025-06-04 11:45:00,104.32,104.44,104.31,104.36,5859.0,104.32,104.44,104.31,104.36,5859.0
2025-06-04 11:50:00,104.39,104.52,104.39,104.44,8554.0,104.39,104.52,104.39,104.44,8554.0
2025-06-04 11:55:00,104.47,104.47,104.3,104.34,4815.0,104.47,104.47,104.3,104.34,4815.0
2025-06-04 12:00:00,104.34,104.35,104.15,104.15,8671.0,104.34,104.35,104.15,104.15,8671.0
2025-06-04 12:05:00,104.15,104.17,104.08,104.13,4306.0,104.15,104.17,104.08,104.13,4306.0
2025-06-04 12:10:00,104.09,104.09,103.95,104.0,3780.0,104.09,104.09,103.95,104.0,3780.0
2025-06-04 12:15:00,103.99,104.08,103.99,104.08,6400.0,103.99,104.08,103.99,104.08,6400.0
2025-06-04 12:20:00,104.06,104.15,103.95,104.12,12259.0,104.06,104.15,103.95,104.12,12259.0
2025-06-04 12:25:00,104.17,104.26,104.12,104.26,6455.0,104.17,104.26,104.12,104.26,6455.0
2025-06-04 12:30:00,104.24,104.32,104.24,104.32,5619.0,104.24,104.32,104.24,104.32,5619.0
2025-06-04 12:35:00,104.29,104.34,104.22,104.24,16178.0,104.29,104.34,104.22,104.24,16178.0
2025-06-04 12:40:00,104.24,104.24,104.04,104.16,21928.0,104.24,104.24,104.04,104.16,21928.0
2025-06-04 12:45:00,104.18,104.18,104.11,104.17,4434.0,104.18,104.18,104.11,104.17,4434.0
2025-06-04 12:50:00,104.17,104.23,104.06,104.17,10495.0,104.17,104.23,104.06,104.17,10495.0
2025-06-04 12:55:00,104.17,104.18,104.0,104.03,12020.0,104.17,104.18,104.0,104.03,12020.0
2025-06-04 13:00:00,104.04,104.18,104.03,104.17,7345.0,104.04,104.18,104.03,104.17,7345.0
2025-06-04 13:05:00,104.15,104.22,104.09,104.12,6491.0,104.15,104.22,104.09,104.12,6491.0
2025-06-04 13:10:00,104.12,104.21,104.04,104.11,9664.0,104.12,104.21,104.04,104.11,9664.0
2025-06-04 13:15:00,104.1,104.12,104.04,104.06,6125.0,104.1,104.12,104.04,104.06,6125.0
2025-06-04 13:20:00,104.09,104.15,104.07,104.11,6665.0,104.09,104.15,104.07,104.11,6665.0
2025-06-04 13:25:00,104.09,104.2,104.07,104.18,9783.0,104.09,104.2,104.07,104.18,9783.0
2025-06-04 13:30:00,104.12,104.16,104.05,104.11,5702.0,104.12,104.16,104.05,104.11,5702.0
2025-06-04 13:35:00,104.12,104.16,104.08,104.09,4552.0,104.12,104.16,104.08,104.09,4552.0
2025-06-04 13:40:00,104.09,104.13,104.03,104.1,6163.0,104.09,104.13,104.03,104.1,6163.0
2025-06-04 13:45:00,104.1,104.19,104.07,104.19,8191.0,104.1,104.19,104.07,104.19,8191.0
2025-06-04 13:50:00,104.15,104.21,104.1,104.19,6499.0,104.15,104.21,104.1,104.19,6499.0
2025-06-04 13:55:00,104.2,104.22,104.17,104.17,3995.0,104.2,104.22,104.17,104.17,3995.0
2025-06-04 14:00:00,104.17,104.24,104.17,104.19,7409.0,104.17,104.24,104.17,104.19,7409.0
2025-06-04 14:05:00,104.2,104.29,104.09,104.1,7209.0,104.2,104.29,104.09,104.1,7209.0
2025-06-04 14:10:00,104.09,104.15,104.02,104.08,12018.0,104.09,104.15,104.02,104.08,12018.0
2025-06-04 14:15:00,104.06,104.15,104.05,104.11,15541.0,104.06,104.15,104.05,104.11,15541.0
2025-06-04 14:20:00,104.11,104.29,104.11,104.27,11478.0,104.11,104.29,104.11,104.27,11478.0
2025-06-04 14:25:00,104.27,104.28,104.14,104.21,20339.0,104.27,104.28,104.14,104.21,20339.0
2025-06-04 14:30:00,104.25,104.26,104.22,104.24,4798.0,104.25,104.26,104.22,104.24,4798.0
2025-06-04 14:35:00,104.24,104.31,104.23,104.28,16201.0,104.24,104.31,104.23,104.28,16201.0
2025-06-04 14:40:00,104.28,104.39,104.24,104.39,12573.0,104.28,104.39,104.24,104.39,12573.0
2025-06-04 14:45:00,104.38,104.41,104.29,104.33,15650.0,104.38,104.41,104.29,104.33,15650.0
2025-06-04 14:50:00,104.34,104.37,104.28,104.36,16999.0,104.34,104.37,104.28,104.36,16999.0
2025-06-04 14:55:00,104.35,104.36,104.28,104.31,27597.0,104.35,104.36,104.28,104.31,27597.0
2025-06-04 15:00:00,104.32,104.45,104.32,104.43,10370.0,104.32,104.45,104.32,104.43,10370.0
2025-06-04 15:05:00,104.43,104.49,104.42,104.45,8495.0,104.43,104.49,104.42,104.45,8495.0
2025-06-04 15:10:00,104.45,104.48,104.42,104.43,14551.0,104.45,104.48,104.42,104.43,14551.0
2025-06-04 15:15:00,104.41,104.41,104.25,104.27,12007.0,104.41,104.41,104.25,104.27,12007.0
2025-06-04 15:20:00,104.27,104.32,104.21,104.21,16946.0,104.27,104.32,104.21,104.21,16946.0
2025-06-04 15:25:00,104.24,104.26,104.19,104.2,9694.0,104.24,104.26,104.19,104.2,9694.0
2025-06-04 15:30:00,104.2,104.21,104.08,104.09,9922.0,104.2,104.21,104.08,104.09,9922.0
2025-06-04 15:35:00,104.09,104.18,104.06,104.18,25426.0,104.09,104.18,104.06,104.18,25426.0
2025-06-04 15:40:00,104.16,104.28,104.14,104.27,24161.0,104.16,104.28,104.14,104.27,24161.0
2025-06-04 15:45:00,104.28,104.3,104.16,104.16,32534.0,104.28,104.3,104.16,104.16,32534.0
2025-06-04 15:50:00,104.16,104.16,103.54,103.61,78117.0,104.16,104.16,103.54,103.61,78117.0
2025-06-04 15:55:00,103.59,103.81,103.54,103.76,331190.0,103.59,103.81,103.54,103.76,331190.0
2025-06-05 09:30:00,103.91,104.13,103.31,104.13,33705.0,103.91,104.13,103.31,104.13,33705.0
2025-06-05 09:35:00,104.04,104.15,103.74,103.74,16107.0,104.04,104.15,103.74,103.74,16107.0
2025-06-05 09:40:00,103.74,104.15,103.73,103.97,17715.0,103.74,104.15,103.73,103.97,17715.0
2025-06-05 09:45:00,103.95,104.04,103.5,103.74,22682.0,103.95,104.04,103.5,103.74,22682.0
2025-06-05 09:50:00,103.83,103.86,103.58,103.65,13640.0,103.83,103.86,103.58,103.65,13640.0
2025-06-05 09:55:00,103.66,103.7,103.27,103.32,31504.0,103.66,103.7,103.27,103.32,31504.0
2025-06-05 10:00:00,103.43,103.87,103.42,103.82,23620.0,103.43,103.87,103.42,103.82,23620.0
2025-06-05 10:05:00,103.87,104.16,103.78,103.78,11894.0,103.87,104.16,103.78,103.78,11894.0
2025-06-05 10:10:00,103.78,103.84,103.6,103.6,8321.0,103.78,103.84,103.6,103.6,8321.0
2025-06-05 10:15:00,103.68,103.76,103.53,103.69,12972.0,103.68,103.76,103.53,103.69,12972.0
2025-06-05 10:20:00,103.69,104.15,103.59,104.15,12066.0,103.69,104.15,103.59,104.15,12066.0
2025-06-05 10:25:00,104.2,104.46,104.18,104.45,13205.0,104.2,104.46,104.18,104.45,13205.0
2025-06-05 10:30:00,104.41,104.45,104.03,104.11,22058.0,104.41,104.45,104.03,104.11,22058.0
2025-06-05 10:35:00,104.09,104.69,103.91,104.62,28313.0,104.09,104.69,103.91,104.62,28313.0
2025-06-05 10:40:00,104.65,104.93,104.41,104.64,20273.0,104.65,104.93,104.41,104.64,20273.0
2025-06-05 10:45:00,104.59,104.91,104.45,104.45,14634.0,104.59,104.91,104.45,104.45,14634.0
2025-06-05 10:50:00,104.46,104.46,104.12,104.2,8713.0,104.46,104.46,104.12,104.2,8713.0
2025-06-05 10:55:00,104.17,104.23,104.06,104.22,6126.0,104.17,104.23,104.06,104.22,6126.0
2025-06-05 11:00:00,104.22,104.45,104.22,104.4,4918.0,104.22,104.45,104.22,104.4,4918.0
2025-06-05 11:05:00,104.35,104.37,104.27,104.36,4206.0,104.35,104.37,104.27,104.36,4206.0
2025-06-05 11:10:00,104.36,104.4,104.29,104.38,17766.0,104.36,104.4,104.29,104.38,17766.0
2025-06-05 11:15:00,104.37,104.58,104.36,104.55,7086.0,104.37,104.58,104.36,104.55,7086.0
2025-06-05 11:20:00,104.53,104.61,104.49,104.51,7001.0,104.53,104.61,104.49,104.51,7001.0
2025-06-05 11:25:00,104.51,104.63,104.48,104.56,6212.0,104.51,104.63,104.48,104.56,6212.0
2025-06-05 11:30:00,104.6,104.69,104.57,104.63,7566.0,104.6,104.69,104.57,104.63,7566.0
2025-06-05 11:35:00,104.63,104.73,104.61,104.72,2909.0,104.63,104.73,104.61,104.72,2909.0
2025-06-05 11:40:00,104.73,104.74,104.67,104.72,10485.0,104.73,104.74,104.67,104.72,10485.0
2025-06-05 11:45:00,104.72,105.0,104.67,104.8,51319.0,104.72,105.0,104.67,104.8,51319.0
2025-06-05 11:50:00,104.79,104.84,104.75,104.77,7250.0,104.79,104.84,104.75,104.77,7250.0
2025-06-05 11:55:00,104.77,104.97,104.75,104.91,7847.0,104.77,104.97,104.75,104.91,7847.0
2025-06-05 12:00:00,104.89,105.0,104.84,105.0,8150.0,104.89,105.0,104.84,105.0,8150.0
2025-06-05 12:05:00,104.99,104.99,104.74,104.77,5950.0,104.99,104.99,104.74,104.77,5950.0
2025-06-05 12:10:00,104.77,104.77,104.59,104.6,4606.0,104.77,104.77,104.59,104.6,4606.0
2025-06-05 12:15:00,104.5,104.57,104.35,104.48,4847.0,104.5,104.57,104.35,104.48,4847.0
2025-06-05 12:20:00,104.46,104.54,104.41,104.48,2613.0,104.46,104.54,104.41,104.48,2613.0
2025-06-05 12:25:00,104.47,104.68,104.46,104.68,3447.0,104.47,104.68,104.46,104.68,3447.0
2025-06-05 12:30:00,104.68,104.72,104.67,104.7,4032.0,104.68,104.72,104.67,104.7,4032.0
2025-06-05 12:35:00,104.7,104.7,104.54,104.55,6155.0,104.7,104.7,104.54,104.55,6155.0
2025-06-05 12:40:00,104.55,104.55,104.43,104.44,7001.0,104.55,104.55,104.43,104.44,7001.0
2025-06-05 12:45:00,104.41,104.41,103.97,104.02,8500.0,104.41,104.41,103.97,104.02,8500.0
2025-06-05 12:50:00,104.02,104.21,103.98,104.2,12360.0,104.02,104.21,103.98,104.2,12360.0
2025-06-05 12:55:00,104.23,104.5,104.16,104.4,210866.0,104.23,104.5,104.16,104.4,210866.0
2025-06-05 13:00:00,104.38,104.46,104.26,104.45,9840.0,104.38,104.46,104.26,104.45,9840.0
2025-06-05 13:05:00,104.43,104.73,104.38,104.73,7600.0,104.43,104.73,104.38,104.73,7600.0
2025-06-05 13:10:00,104.73,104.88,104.73,104.88,7920.0,104.73,104.88,104.73,104.88,7920.0
2025-06-05 13:15:00,104.89,104.89,104.78,104.83,6587.0,104.89,104.89,104.78,104.83,6587.0
2025-06-05 13:20:00,104.85,104.98,104.81,104.98,3500.0,104.85,104.98,104.81,104.98,3500.0
2025-06-05 13:25:00,104.97,104.98,104.89,104.9,10398.0,104.97,104.98,104.89,104.9,10398.0
2025-06-05 13:30:00,104.88,104.93,104.83,104.83,2609.0,104.88,104.93,104.83,104.83,2609.0
2025-06-05 13:35:00,104.83,104.98,104.82,104.95,6309.0,104.83,104.98,104.82,104.95,6309.0
2025-06-05 13:40:00,104.95,104.95,104.84,104.84,5280.0,104.95,104.95,104.84,104.84,5280.0
2025-06-05 13:45:00,104.82,104.94,104.8,104.9,3200.0,104.82,104.94,104.8,104.9,3200.0
2025-06-05 13:50:00,104.92,104.97,104.82,104.91,4208.0,104.92,104.97,104.82,104.91,4208.0
2025-06-05 13:55:00,104.89,104.89,104.76,104.76,3867.0,104.89,104.89,104.76,104.76,3867.0
2025-06-05 14:00:00,104.79,104.83,104.71,104.72,2976.0,104.79,104.83,104.71,104.72,2976.0
2025-06-05 14:05:00,104.7,104.7,104.54,104.62,5457.0,104.7,104.7,104.54,104.62,5457.0
2025-06-05 14:10:00,104.59,104.62,104.43,104.51,5290.0,104.59,104.62,104.43,104.51,5290.0
2025-06-05 14:15:00,104.53,104.54,104.18,104.42,7225.0,104.53,104.54,104.18,104.42,7225.0
2025-06-05 14:20:00,104.45,104.55,104.37,104.55,8921.0,104.45,104.55,104.37,104.55,8921.0
2025-06-05 14:25:00,104.55,104.66,104.55,104.63,5498.0,104.55,104.66,104.55,104.63,5498.0
2025-06-05 14:30:00,104.63,104.72,104.6,104.67,6435.0,104.63,104.72,104.6,104.67,6435.0
2025-06-05 14:35:00,104.68,104.75,104.58,104.68,8930.0,104.68,104.75,104.58,104.68,8930.0
2025-06-05 14:40:00,104.68,104.68,104.43,104.56,5048.0,104.68,104.68,104.43,104.56,5048.0
2025-06-05 14:45:00,104.6,104.66,104.55,104.55,2217.0,104.6,104.66,104.55,104.55,2217.0
2025-06-05 14:50:00,104.58,104.63,104.49,104.51,7073.0,104.58,104.63,104.49,104.51,7073.0
2025-06-05 14:55:00,104.5,104.57,104.38,104.4,7703.0,104.5,104.57,104.38,104.4,7703.0
2025-06-05 15:00:00,104.43,104.48,104.41,104.45,3961.0,104.43,104.48,104.41,104.45,3961.0
2025-06-05 15:05:00,104.46,104.51,104.36,104.41,5423.0,104.46,104.51,104.36,104.41,5423.0
2025-06-05 15:10:00,104.38,104.39,103.99,104.02,13913.0,104.38,104.39,103.99,104.02,13913.0
2025-06-05 15:15:00,104.05,104.11,103.66,103.79,37173.0,104.05,104.11,103.66,103.79,37173.0
2025-06-05 15:20:00,103.81,103.84,103.65,103.76,47024.0,103.81,103.84,103.65,103.76,47024.0
2025-06-05 15:25:00,103.77,104.13,103.75,104.03,30407.0,103.77,104.13,103.75,104.03,30407.0
2025-06-05 15:30:00,104.18,104.37,104.17,104.27,19639.0,104.18,104.37,104.17,104.27,19639.0
2025-06-05 15:35:00,104.28,104.56,104.28,104.48,24862.0,104.28,104.56,104.28,104.48,24862.0
2025-06-05 15:40:00,104.51,104.53,104.32,104.41,28810.0,104.51,104.53,104.32,104.41,28810.0
2025-06-05 15:45:00,104.41,104.54,104.39,104.44,37817.0,104.41,104.54,104.39,104.44,37817.0
2025-06-05 15:50:00,104.47,104.56,104.15,104.37,43655.0,104.47,104.56,104.15,104.37,43655.0
2025-06-05 15:55:00,104.37,104.67,104.35,104.6,303894.0,104.37,104.67,104.35,104.6,303894.0
2025-06-06 09:30:00,105.5,105.78,104.84,105.33,31272.0,105.5,105.78,104.84,105.33,31272.0
2025-06-06 09:35:00,104.98,105.38,104.95,105.13,6292.0,104.98,105.38,104.95,105.13,6292.0
2025-06-06 09:40:00,105.28,105.68,105.02,105.65,14144.0,105.28,105.68,105.02,105.65,14144.0
2025-06-06 09:45:00,105.59,106.0,105.59,105.86,19688.0,105.59,106.0,105.59,105.86,19688.0
2025-06-06 09:50:00,105.94,105.97,105.42,105.55,39313.0,105.94,105.97,105.42,105.55,39313.0
2025-06-06 09:55:00,105.49,105.61,105.32,105.61,17042.0,105.49,105.61,105.32,105.61,17042.0
2025-06-06 10:00:00,105.67,105.92,105.61,105.81,31537.0,105.67,105.92,105.61,105.81,31537.0
2025-06-06 10:05:00,105.81,105.84,105.51,105.52,22808.0,105.81,105.84,105.51,105.52,22808.0
2025-06-06 10:10:00,105.51,105.91,105.31,105.91,54141.0,105.51,105.91,105.31,105.91,54141.0
2025-06-06 10:15:00,105.93,106.1,105.83,105.99,13612.0,105.93,106.1,105.83,105.99,13612.0
2025-06-06 10:20:00,106.01,106.18,105.99,106.17,6330.0,106.01,106.18,105.99,106.17,6330.0
2025-06-06 10:25:00,106.18,106.32,106.12,106.2,6032.0,106.18,106.32,106.12,106.2,6032.0
2025-06-06 10:30:00,106.13,106.24,106.09,106.09,7256.0,106.13,106.24,106.09,106.09,7256.0
2025-06-06 10:35:00,106.09,106.31,106.08,106.29,8405.0,106.09,106.31,106.08,106.29,8405.0
2025-06-06 10:40:00,106.26,106.32,106.16,106.29,7584.0,106.26,106.32,106.16,106.29,7584.0
2025-06-06 10:45:00,106.26,106.28,106.2,106.28,5603.0,106.26,106.28,106.2,106.28,5603.0
2025-06-06 10:50:00,106.26,106.3,106.16,106.23,5665.0,106.26,106.3,106.16,106.23,5665.0
2025-06-06 10:55:00,106.22,106.35,106.21,106.34,11082.0,106.22,106.35,106.21,106.34,11082.0
2025-06-06 11:00:00,106.33,106.54,106.32,106.48,154581.0,106.33,106.54,106.32,106.48,154581.0
2025-06-06 11:05:00,106.47,106.5,106.26,106.38,5325.0,106.47,106.5,106.26,106.38,5325.0
2025-06-06 11:10:00,106.35,106.41,106.25,106.39,2666.0,106.35,106.41,106.25,106.39,2666.0
2025-06-06 11:15:00,106.34,106.34,105.85,105.98,4588.0,106.34,106.34,105.85,105.98,4588.0
2025-06-06 11:20:00,105.95,106.33,105.89,106.27,24985.0,105.95,106.33,105.89,106.27,24985.0
2025-06-06 11:25:00,106.28,106.38,106.22,106.37,8931.0,106.28,106.38,106.22,106.37,8931.0
2025-06-06 11:30:00,106.33,106.52,106.31,106.33,16810.0,106.33,106.52,106.31,106.33,16810.0
2025-06-06 11:35:00,106.32,106.42,106.32,106.4,3021.0,106.32,106.42,106.32,106.4,3021.0
2025-06-06 11:40:00,106.43,106.59,106.41,106.56,6066.0,106.43,106.59,106.41,106.56,6066.0
2025-06-06 11:45:00,106.55,106.7,106.54,106.7,5250.0,106.55,106.7,106.54,106.7,5250.0
2025-06-06 11:50:00,106.68,106.8,106.65,106.79,4440.0,106.68,106.8,106.65,106.79,4440.0
2025-06-06 11:55:00,106.81,106.91,106.72,106.78,18017.0,106.81,106.91,106.72,106.78,18017.0
2025-06-06 12:00:00,106.79,106.86,106.76,106.86,9771.0,106.79,106.86,106.76,106.86,9771.0
2025-06-06 12:05:00,106.86,106.94,106.71,106.84,21146.0,106.86,106.94,106.71,106.84,21146.0
2025-06-06 12:10:00,106.79,106.98,106.74,106.94,12821.0,106.79,106.98,106.74,106.94,12821.0
2025-06-06 12:15:00,106.93,106.93,106.78,106.84,6600.0,106.93,106.93,106.78,106.84,6600.0
2025-06-06 12:20:00,106.81,106.84,106.71,106.75,7610.0,106.81,106.84,106.71,106.75,7610.0
2025-06-06 12:25:00,106.78,106.9,106.63,106.63,18083.0,106.78,106.9,106.63,106.63,18083.0
2025-06-06 12:30:00,106.61,106.84,106.61,106.66,5101.0,106.61,106.84,106.61,106.66,5101.0
2025-06-06 12:35:00,106.66,106.71,106.53,106.67,9071.0,106.66,106.71,106.53,106.67,9071.0
2025-06-06 12:40:00,106.64,106.72,106.52,106.52,9060.0,106.64,106.72,106.52,106.52,9060.0
2025-06-06 12:45:00,106.57,106.65,106.54,106.59,8677.0,106.57,106.65,106.54,106.59,8677.0
2025-06-06 12:50:00,106.57,106.69,106.45,106.46,14192.0,106.57,106.69,106.45,106.46,14192.0
2025-06-06 12:55:00,106.46,106.5,106.33,106.48,6445.0,106.46,106.5,106.33,106.48,6445.0
2025-06-06 13:00:00,106.52,106.58,106.46,106.52,8690.0,106.52,106.58,106.46,106.52,8690.0
2025-06-06 13:05:00,106.5,106.52,106.4,106.42,7309.0,106.5,106.52,106.4,106.42,7309.0
2025-06-06 13:10:00,106.42,106.59,106.4,106.59,8274.0,106.42,106.59,106.4,106.59,8274.0
2025-06-06 13:15:00,106.54,106.65,106.46,106.63,4010.0,106.54,106.65,106.46,106.63,4010.0
2025-06-06 13:20:00,106.65,106.69,106.5,106.5,5897.0,106.65,106.69,106.5,106.5,5897.0
2025-06-06 13:25:00,106.5,106.53,106.4,106.42,7958.0,106.5,106.53,106.4,106.42,7958.0
2025-06-06 13:30:00,106.43,106.56,106.4,106.51,9590.0,106.43,106.56,106.4,106.51,9590.0
2025-06-06 13:35:00,106.49,106.54,106.45,106.52,18854.0,106.49,106.54,106.45,106.52,18854.0
2025-06-06 13:40:00,106.49,106.54,106.25,106.33,12956.0,106.49,106.54,106.25,106.33,12956.0
2025-06-06 13:45:00,106.33,106.56,106.33,106.56,24433.0,106.33,106.56,106.33,106.56,24433.0
2025-06-06 13:50:00,106.59,106.6,106.54,106.54,2435.0,106.59,106.6,106.54,106.54,2435.0
2025-06-06 13:55:00,106.57,106.61,106.52,106.59,4156.0,106.57,106.61,106.52,106.59,4156.0
2025-06-06 14:00:00,106.58,106.81,106.58,106.75,7224.0,106.58,106.81,106.58,106.75,7224.0
2025-06-06 14:05:00,106.75,106.85,106.75,106.82,4798.0,106.75,106.85,106.75,106.82,4798.0
2025-06-06 14:10:00,106.8,106.83,106.75,106.8,4119.0,106.8,106.83,106.75,106.8,4119.0
2025-06-06 14:15:00,106.8,106.85,106.78,106.84,3312.0,106.8,106.85,106.78,106.84,3312.0
2025-06-06 14:20:00,106.82,106.82,106.72,106.77,3521.0,106.82,106.82,106.72,106.77,3521.0
2025-06-06 14:25:00,106.69,106.7,106.63,106.69,4294.0,106.69,106.7,106.63,106.69,4294.0
2025-06-06 14:30:00,106.66,106.8,106.66,106.76,7265.0,106.66,106.8,106.66,106.76,7265.0
2025-06-06 14:35:00,106.78,106.81,106.62,106.64,3377.0,106.78,106.81,106.62,106.64,3377.0
2025-06-06 14:40:00,106.63,106.69,106.61,106.67,3968.0,106.63,106.69,106.61,106.67,3968.0
2025-06-06 14:45:00,106.68,106.68,106.54,106.57,4163.0,106.68,106.68,106.54,106.57,4163.0
2025-06-06 14:50:00,106.54,106.67,106.51,106.64,8799.0,106.54,106.67,106.51,106.64,8799.0
2025-06-06 14:55:00,106.64,106.67,106.19,106.22,252397.0,106.64,106.67,106.19,106.22,252397.0
2025-06-06 15:00:00,106.19,106.37,106.13,106.32,17129.0,106.19,106.37,106.13,106.32,17129.0
2025-06-06 15:05:00,106.31,106.37,106.21,106.22,25462.0,106.31,106.37,106.21,106.22,25462.0
2025-06-06 15:10:00,106.19,106.22,106.0,106.08,10519.0,106.19,106.22,106.0,106.08,10519.0
2025-06-06 15:15:00,106.06,106.13,105.98,105.98,7877.0,106.06,106.13,105.98,105.98,7877.0
2025-06-06 15:20:00,106.0,106.15,105.85,106.12,25982.0,106.0,106.15,105.85,106.12,25982.0
2025-06-06 15:25:00,106.11,106.25,106.11,106.19,28735.0,106.11,106.25,106.11,106.19,28735.0
2025-06-06 15:30:00,106.19,106.31,106.16,106.18,21632.0,106.19,106.31,106.16,106.18,21632.0
2025-06-06 15:35:00,106.16,106.21,106.04,106.14,16713.0,106.16,106.21,106.04,106.14,16713.0
2025-06-06 15:40:00,106.16,106.22,106.1,106.17,11383.0,106.16,106.22,106.1,106.17,11383.0
2025-06-06 15:45:00,106.16,106.18,105.96,105.98,9500.0,106.16,106.18,105.96,105.98,9500.0
2025-06-06 15:50:00,106.01,106.3,105.97,106.19,82866.0,106.01,106.3,105.97,106.19,82866.0
2025-06-06 15:55:00,106.2,106.36,106.16,106.25,282495.0,106.2,106.36,106.16,106.25,282495.0
2025-06-09 09:30:00,106.92,106.95,106.33,106.62,20304.0,106.92,106.95,106.33,106.62,20304.0
2025-06-09 09:35:00,106.62,106.93,106.61,106.78,4902.0,106.62,106.93,106.61,106.78,4902.0
2025-06-09 09:40:00,106.87,107.07,106.87,107.0,3122.0,106.87,107.07,106.87,107.0,3122.0
2025-06-09 09:45:00,107.09,107.09,106.95,106.96,3975.0,107.09,107.09,106.95,106.96,3975.0
2025-06-09 09:50:00,106.93,106.94,106.66,106.67,5806.0,106.93,106.94,106.66,106.67,5806.0
2025-06-09 09:55:00,106.67,106.71,106.31,106.33,7487.0,106.67,106.71,106.31,106.33,7487.0
2025-06-09 10:00:00,106.33,106.59,106.33,106.54,14679.0,106.33,106.59,106.33,106.54,14679.0
2025-06-09 10:05:00,106.56,106.65,106.45,106.61,6623.0,106.56,106.65,106.45,106.61,6623.0
2025-06-09 10:10:00,106.65,106.71,106.53,106.54,10851.0,106.65,106.71,106.53,106.54,10851.0
2025-06-09 10:15:00,106.54,106.71,106.43,106.44,5475.0,106.54,106.71,106.43,106.44,5475.0
2025-06-09 10:20:00,106.44,106.61,106.4,106.54,8249.0,106.44,106.61,106.4,106.54,8249.0
2025-06-09 10:25:00,106.57,106.63,105.96,105.97,21977.0,106.57,106.63,105.96,105.97,21977.0
2025-06-09 10:30:00,106.04,106.06,105.89,105.96,43874.0,106.04,106.06,105.89,105.96,43874.0
2025-06-09 10:35:00,105.96,106.07,105.69,105.7,12611.0,105.96,106.07,105.69,105.7,12611.0
2025-06-09 10:40:00,105.73,105.94,105.71,105.89,10447.0,105.73,105.94,105.71,105.89,10447.0
2025-06-09 10:45:00,105.89,105.89,105.72,105.72,19178.0,105.89,105.89,105.72,105.72,19178.0
2025-06-09 10:50:00,105.76,105.86,105.63,105.66,10892.0,105.76,105.86,105.63,105.66,10892.0
2025-06-09 10:55:00,105.66,105.7,105.49,105.64,6540.0,105.66,105.7,105.49,105.64,6540.0
2025-06-09 11:00:00,105.65,105.66,105.41,105.44,11342.0,105.65,105.66,105.41,105.44,11342.0
2025-06-09 11:05:00,105.44,105.79,105.42,105.72,51041.0,105.44,105.79,105.42,105.72,51041.0
2025-06-09 11:10:00,105.74,105.74,105.22,105.22,44428.0,105.74,105.74,105.22,105.22,44428.0
2025-06-09 11:15:00,105.23,105.34,105.02,105.05,14369.0,105.23,105.34,105.02,105.05,14369.0
2025-06-09 11:20:00,105.05,105.08,104.66,104.67,9112.0,105.05,105.08,104.66,104.67,9112.0
2025-06-09 11:25:00,104.71,104.71,104.26,104.33,17923.0,104.71,104.71,104.26,104.33,17923.0
2025-06-09 11:30:00,104.31,104.4,104.11,104.12,12834.0,104.31,104.4,104.11,104.12,12834.0
2025-06-09 11:35:00,104.11,104.47,104.06,104.41,16125.0,104.11,104.47,104.06,104.41,16125.0
2025-06-09 11:40:00,104.42,104.43,104.07,104.09,12332.0,104.42,104.43,104.07,104.09,12332.0
2025-06-09 11:45:00,104.11,104.13,103.97,104.04,5965.0,104.11,104.13,103.97,104.04,5965.0
2025-06-09 11:50:00,104.1,104.21,103.91,103.95,5632.0,104.1,104.21,103.91,103.95,5632.0
2025-06-09 11:55:00,103.95,104.01,103.82,103.83,4219.0,103.95,104.01,103.82,103.83,4219.0
2025-06-09 12:00:00,103.86,103.87,103.71,103.87,15896.0,103.86,103.87,103.71,103.87,15896.0
2025-06-09 12:05:00,103.94,104.0,103.74,103.83,14749.0,103.94,104.0,103.74,103.83,14749.0
2025-06-09 12:10:00,103.83,104.1,103.82,104.1,3865.0,103.83,104.1,103.82,104.1,3865.0
2025-06-09 12:15:00,104.07,104.07,103.7,103.71,6345.0,104.07,104.07,103.7,103.71,6345.0
2025-06-09 12:20:00,103.77,103.84,103.69,103.84,4658.0,103.77,103.84,103.69,103.84,4658.0
2025-06-09 12:25:00,103.79,103.85,103.67,103.75,6800.0,103.79,103.85,103.67,103.75,6800.0
2025-06-09 12:30:00,103.78,103.95,103.73,103.91,4246.0,103.78,103.95,103.73,103.91,4246.0
2025-06-09 12:35:00,103.93,103.99,103.87,103.94,8821.0,103.93,103.99,103.87,103.94,8821.0
2025-06-09 12:40:00,103.94,103.96,103.89,103.9,3555.0,103.94,103.96,103.89,103.9,3555.0
2025-06-09 12:45:00,103.9,104.06,103.89,104.06,5568.0,103.9,104.06,103.89,104.06,5568.0
2025-06-09 12:50:00,104.08,104.39,104.06,104.3,3763.0,104.08,104.39,104.06,104.3,3763.0
2025-06-09 12:55:00,104.24,104.24,104.18,104.19,2329.0,104.24,104.24,104.18,104.19,2329.0
2025-06-09 13:00:00,104.24,104.27,104.18,104.24,7829.0,104.24,104.27,104.18,104.24,7829.0
2025-06-09 13:05:00,104.23,104.24,104.13,104.17,4324.0,104.23,104.24,104.13,104.17,4324.0
2025-06-09 13:10:00,104.21,104.22,103.97,104.0,2309.0,104.21,104.22,103.97,104.0,2309.0
2025-06-09 13:15:00,104.0,104.02,103.89,104.0,2900.0,104.0,104.02,103.89,104.0,2900.0
2025-06-09 13:20:00,103.93,104.09,103.92,104.09,3081.0,103.93,104.09,103.92,104.09,3081.0
2025-06-09 13:25:00,104.11,104.25,104.11,104.17,4528.0,104.11,104.25,104.11,104.17,4528.0
2025-06-09 13:30:00,104.13,104.16,104.08,104.08,2745.0,104.13,104.16,104.08,104.08,2745.0
2025-06-09 13:35:00,104.1,104.23,104.1,104.16,3881.0,104.1,104.23,104.1,104.16,3881.0
2025-06-09 13:40:00,104.14,104.16,104.06,104.12,4047.0,104.14,104.16,104.06,104.12,4047.0
2025-06-09 13:45:00,104.14,104.15,104.06,104.07,7281.0,104.14,104.15,104.06,104.07,7281.0
2025-06-09 13:50:00,104.08,104.08,103.95,103.96,4550.0,104.08,104.08,103.95,103.96,4550.0
2025-06-09 13:55:00,103.99,103.99,103.82,103.86,7997.0,103.99,103.99,103.82,103.86,7997.0
2025-06-09 14:00:00,103.89,103.98,103.74,103.74,6359.0,103.89,103.98,103.74,103.74,6359.0
2025-06-09 14:05:00,103.74,103.78,103.66,103.69,3766.0,103.74,103.78,103.66,103.69,3766.0
2025-06-09 14:10:00,103.7,103.74,103.57,103.64,5920.0,103.7,103.74,103.57,103.64,5920.0
2025-06-09 14:15:00,103.63,103.66,103.51,103.54,2700.0,103.63,103.66,103.51,103.54,2700.0
2025-06-09 14:20:00,103.55,103.62,103.52,103.62,6408.0,103.55,103.62,103.52,103.62,6408.0
2025-06-09 14:25:00,103.62,103.68,103.61,103.63,4341.0,103.62,103.68,103.61,103.63,4341.0
2025-06-09 14:30:00,103.58,103.68,103.57,103.61,8092.0,103.58,103.68,103.57,103.61,8092.0
2025-06-09 14:35:00,103.61,103.71,103.58,103.6,26249.0,103.61,103.71,103.58,103.6,26249.0
2025-06-09 14:40:00,103.62,103.69,103.58,103.66,20304.0,103.62,103.69,103.58,103.66,20304.0
2025-06-09 14:45:00,103.65,103.87,103.64,103.79,14174.0,103.65,103.87,103.64,103.79,14174.0
2025-06-09 14:50:00,103.79,103.95,103.79,103.94,6858.0,103.79,103.95,103.79,103.94,6858.0
2025-06-09 14:55:00,103.96,104.07,103.91,104.07,4937.0,103.96,104.07,103.91,104.07,4937.0
2025-06-09 15:00:00,104.05,104.12,104.0,104.11,13264.0,104.05,104.12,104.0,104.11,13264.0
2025-06-09 15:05:00,104.12,104.15,103.98,104.01,6955.0,104.12,104.15,103.98,104.01,6955.0
2025-06-09 15:10:00,104.02,104.05,103.9,103.91,3300.0,104.02,104.05,103.9,103.91,3300.0
2025-06-09 15:15:00,103.91,103.97,103.85,103.94,5688.0,103.91,103.97,103.85,103.94,5688.0
2025-06-09 15:20:00,103.97,104.06,103.91,103.98,6658.0,103.97,104.06,103.91,103.98,6658.0
2025-06-09 15:25:00,103.98,103.99,103.5,103.6,35458.0,103.98,103.99,103.5,103.6,35458.0
2025-06-09 15:30:00,103.59,103.75,103.4,103.45,37841.0,103.59,103.75,103.4,103.45,37841.0
2025-06-09 15:35:00,103.44,103.51,103.11,103.11,24478.0,103.44,103.51,103.11,103.11,24478.0
2025-06-09 15:40:00,103.13,103.13,102.93,103.02,43073.0,103.13,103.13,102.93,103.02,43073.0
2025-06-09 15:45:00,103.03,103.11,102.88,102.97,27634.0,103.03,103.11,102.88,102.97,27634.0
2025-06-09 15:50:00,102.9,103.15,102.86,103.08,43586.0,102.9,103.15,102.86,103.08,43586.0
2025-06-09 15:55:00,103.13,103.14,102.98,103.04,163080.0,103.13,103.14,102.98,103.04,163080.0
2025-06-10 09:30:00,103.22,103.55,102.91,102.91,41138.0,103.22,103.55,102.91,102.91,41138.0
2025-06-10 09:35:00,102.75,103.27,102.75,103.01,5232.0,102.75,103.27,102.75,103.01,5232.0
2025-06-10 09:40:00,103.05,103.23,103.0,103.06,2700.0,103.05,103.23,103.0,103.06,2700.0
2025-06-10 09:45:00,103.11,103.29,103.04,103.2,6925.0,103.11,103.29,103.04,103.2,6925.0
2025-06-10 09:50:00,103.02,103.03,102.3,102.37,11083.0,103.02,103.03,102.3,102.37,11083.0
2025-06-10 09:55:00,102.36,102.42,102.0,102.35,20291.0,102.36,102.42,102.0,102.35,20291.0
2025-06-10 10:00:00,102.36,102.9,102.33,102.61,17474.0,102.36,102.9,102.33,102.61,17474.0
2025-06-10 10:05:00,102.61,102.66,102.48,102.62,9009.0,102.61,102.66,102.48,102.62,9009.0
2025-06-10 10:10:00,102.69,102.94,102.59,102.77,6455.0,102.69,102.94,102.59,102.77,6455.0
2025-06-10 10:15:00,102.69,102.97,102.69,102.9,8233.0,102.69,102.97,102.69,102.9,8233.0
2025-06-10 10:20:00,102.9,103.02,102.85,103.0,6576.0,102.9,103.02,102.85,103.0,6576.0
2025-06-10 10:25:00,102.97,102.99,102.89,102.93,16652.0,102.97,102.99,102.89,102.93,16652.0
2025-06-10 10:30:00,102.95,103.01,102.85,102.97,10267.0,102.95,103.01,102.85,102.97,10267.0
2025-06-10 10:35:00,102.99,103.32,102.97,103.28,15958.0,102.99,103.32,102.97,103.28,15958.0
2025-06-10 10:40:00,103.3,103.49,103.25,103.48,14068.0,103.3,103.49,103.25,103.48,14068.0
2025-06-10 10:45:00,103.47,103.49,103.22,103.28,6031.0,103.47,103.49,103.22,103.28,6031.0
2025-06-10 10:50:00,103.29,103.51,103.29,103.45,4170.0,103.29,103.51,103.29,103.45,4170.0
2025-06-10 10:55:00,103.41,103.44,103.22,103.22,10977.0,103.41,103.44,103.22,103.22,10977.0
2025-06-10 11:00:00,103.2,103.43,103.2,103.41,10378.0,103.2,103.43,103.2,103.41,10378.0
2025-06-10 11:05:00,103.38,103.48,103.38,103.38,4156.0,103.38,103.48,103.38,103.38,4156.0
2025-06-10 11:10:00,103.36,103.56,103.35,103.56,5118.0,103.36,103.56,103.35,103.56,5118.0
2025-06-10 11:15:00,103.57,103.59,103.46,103.52,5704.0,103.57,103.59,103.46,103.52,5704.0
2025-06-10 11:20:00,103.47,103.47,103.28,103.3,2908.0,103.47,103.47,103.28,103.3,2908.0
2025-06-10 11:25:00,103.29,103.36,103.16,103.17,3784.0,103.29,103.36,103.16,103.17,3784.0
2025-06-10 11:30:00,103.22,103.22,102.81,102.89,3495.0,103.22,103.22,102.81,102.89,3495.0
2025-06-10 11:35:00,102.97,103.15,102.93,103.15,3000.0,102.97,103.15,102.93,103.15,3000.0
2025-06-10 11:40:00,103.14,103.26,103.14,103.26,6910.0,103.14,103.26,103.14,103.26,6910.0
2025-06-10 11:45:00,103.25,103.25,102.4,102.52,25395.0,103.25,103.25,102.4,102.52,25395.0
2025-06-10 11:50:00,102.48,102.77,102.37,102.66,17358.0,102.48,102.77,102.37,102.66,17358.0
2025-06-10 11:55:00,102.68,102.86,102.67,102.84,4704.0,102.68,102.86,102.67,102.84,4704.0
2025-06-10 12:00:00,102.85,103.03,102.85,102.93,11884.0,102.85,103.03,102.85,102.93,11884.0
2025-06-10 12:05:00,102.87,102.94,102.73,102.77,3761.0,102.87,102.94,102.73,102.77,3761.0
2025-06-10 12:10:00,102.81,102.89,102.78,102.81,3267.0,102.81,102.89,102.78,102.81,3267.0
2025-06-10 12:15:00,102.84,102.87,102.78,102.81,4875.0,102.84,102.87,102.78,102.81,4875.0
2025-06-10 12:20:00,102.84,102.91,102.79,102.84,3082.0,102.84,102.91,102.79,102.84,3082.0
2025-06-10 12:25:00,102.79,102.93,102.78,102.91,8382.0,102.79,102.93,102.78,102.91,8382.0
2025-06-10 12:30:00,102.97,102.99,102.93,102.93,3105.0,102.97,102.99,102.93,102.93,3105.0
2025-06-10 12:35:00,102.95,102.95,102.85,102.93,4318.0,102.95,102.95,102.85,102.93,4318.0
2025-06-10 12:40:00,102.93,102.95,102.9,102.91,3135.0,102.93,102.95,102.9,102.91,3135.0
2025-06-10 12:45:00,102.91,103.0,102.91,102.94,3532.0,102.91,103.0,102.91,102.94,3532.0
2025-06-10 12:50:00,102.94,102.97,102.88,102.9,7550.0,102.94,102.97,102.88,102.9,7550.0
2025-06-10 12:55:00,102.88,102.92,102.8,102.89,5932.0,102.88,102.92,102.8,102.89,5932.0
2025-06-10 13:00:00,102.91,102.92,102.73,102.79,4868.0,102.91,102.92,102.73,102.79,4868.0
2025-06-10 13:05:00,102.8,102.96,102.79,102.87,9282.0,102.8,102.96,102.79,102.87,9282.0
2025-06-10 13:10:00,102.89,102.92,102.85,102.85,4437.0,102.89,102.92,102.85,102.85,4437.0
2025-06-10 13:15:00,102.87,102.87,102.67,102.67,3300.0,102.87,102.87,102.67,102.67,3300.0
2025-06-10 13:20:00,102.65,102.71,102.61,102.66,5715.0,102.65,102.71,102.61,102.66,5715.0
2025-06-10 13:25:00,102.63,102.64,102.56,102.57,3792.0,102.63,102.64,102.56,102.57,3792.0
2025-06-10 13:30:00,102.58,102.62,102.53,102.6,5799.0,102.58,102.62,102.53,102.6,5799.0
2025-06-10 13:35:00,102.61,102.63,102.49,102.51,4068.0,102.61,102.63,102.49,102.51,4068.0
2025-06-10 13:40:00,102.5,102.5,102.42,102.42,5515.0,102.5,102.5,102.42,102.42,5515.0
2025-06-10 13:45:00,102.4,102.44,102.37,102.38,5159.0,102.4,102.44,102.37,102.38,5159.0
2025-06-10 13:50:00,102.39,102.43,102.31,102.35,5254.0,102.39,102.43,102.31,102.35,5254.0
2025-06-10 13:55:00,102.37,102.39,102.3,102.34,2195.0,102.37,102.39,102.3,102.34,2195.0
2025-06-10 14:00:00,102.33,102.35,102.16,102.25,10914.0,102.33,102.35,102.16,102.25,10914.0
2025-06-10 14:05:00,102.28,102.4,102.24,102.4,3623.0,102.28,102.4,102.24,102.4,3623.0
2025-06-10 14:10:00,102.39,102.39,102.24,102.31,4418.0,102.39,102.39,102.24,102.31,4418.0
2025-06-10 14:15:00,102.35,102.41,102.3,102.4,4538.0,102.35,102.41,102.3,102.4,4538.0
2025-06-10 14:20:00,102.41,102.43,102.36,102.43,1800.0,102.41,102.43,102.36,102.43,1800.0
2025-06-10 14:25:00,102.41,102.41,102.22,102.25,13229.0,102.41,102.41,102.22,102.25,13229.0
2025-06-10 14:30:00,102.26,102.29,102.18,102.22,3877.0,102.26,102.29,102.18,102.22,3877.0
2025-06-10 14:35:00,102.24,102.33,102.21,102.33,7277.0,102.24,102.33,102.21,102.33,7277.0
2025-06-10 14:40:00,102.35,102.37,102.32,102.36,1528.0,102.35,102.37,102.32,102.36,1528.0
2025-06-10 14:45:00,102.36,102.42,102.36,102.42,3005.0,102.36,102.42,102.36,102.42,3005.0
2025-06-10 14:50:00,102.42,102.56,102.41,102.55,4331.0,102.42,102.56,102.41,102.55,4331.0
2025-06-10 14:55:00,102.57,102.77,102.57,102.76,9553.0,102.57,102.77,102.57,102.76,9553.0
2025-06-10 15:00:00,102.74,102.83,102.72,102.82,7320.0,102.74,102.83,102.72,102.82,7320.0
2025-06-10 15:05:00,102.85,102.9,102.77,102.8,6402.0,102.85,102.9,102.77,102.8,6402.0
2025-06-10 15:10:00,102.81,102.82,102.75,102.77,5803.0,102.81,102.82,102.75,102.77,5803.0
2025-06-10 15:15:00,102.77,102.89,102.75,102.89,4984.0,102.77,102.89,102.75,102.89,4984.0
2025-06-10 15:20:00,102.87,102.89,102.84,102.85,6209.0,102.87,102.89,102.84,102.85,6209.0
2025-06-10 15:25:00,102.87,102.9,102.85,102.88,8518.0,102.87,102.9,102.85,102.88,8518.0
2025-06-10 15:30:00,102.88,102.89,102.66,102.71,11555.0,102.88,102.89,102.66,102.71,11555.0
2025-06-10 15:35:00,102.69,102.69,102.51,102.54,12591.0,102.69,102.69,102.51,102.54,12591.0
2025-06-10 15:40:00,102.54,102.59,102.4,102.43,14412.0,102.54,102.59,102.4,102.43,14412.0
2025-06-10 15:45:00,102.43,102.52,102.42,102.47,11717.0,102.43,102.52,102.42,102.47,11717.0
2025-06-10 15:50:00,102.48,102.58,102.4,102.41,38891.0,102.48,102.58,102.4,102.41,38891.0
2025-06-10 15:55:00,102.43,102.62,102.39,102.59,138456.0,102.43,102.62,102.39,102.59,138456.0
2025-06-11 09:30:00,102.99,102.99,102.54,102.61,18489.0,102.99,102.99,102.54,102.61,18489.0
2025-06-11 09:35:00,102.61,102.61,102.31,102.49,10699.0,102.61,102.61,102.31,102.49,10699.0
2025-06-11 09:40:00,102.45,102.79,102.44,102.79,7381.0,102.45,102.79,102.44,102.79,7381.0
2025-06-11 09:45:00,102.84,102.87,102.1,102.26,10483.0,102.84,102.87,102.1,102.26,10483.0
2025-06-11 09:50:00,102.26,102.33,101.96,102.03,7183.0,102.26,102.33,101.96,102.03,7183.0
2025-06-11 09:55:00,102.04,102.04,101.88,101.91,7452.0,102.04,102.04,101.88,101.91,7452.0
2025-06-11 10:00:00,101.95,102.24,101.94,102.24,10930.0,101.95,102.24,101.94,102.24,10930.0
2025-06-11 10:05:00,102.3,102.43,102.17,102.38,6655.0,102.3,102.43,102.17,102.38,6655.0
2025-06-11 10:10:00,102.43,102.49,102.3,102.3,8144.0,102.43,102.49,102.3,102.3,8144.0
2025-06-11 10:15:00,102.3,102.37,102.19,102.37,5310.0,102.3,102.37,102.19,102.37,5310.0
2025-06-11 10:20:00,102.31,102.37,102.26,102.27,4568.0,102.31,102.37,102.26,102.27,4568.0
2025-06-11 10:25:00,102.23,102.33,102.18,102.28,7218.0,102.23,102.33,102.18,102.28,7218.0
2025-06-11 10:30:00,102.23,102.25,102.11,102.16,4175.0,102.23,102.25,102.11,102.16,4175.0
2025-06-11 10:35:00,102.13,102.33,102.12,102.33,5167.0,102.13,102.33,102.12,102.33,5167.0
2025-06-11 10:40:00,102.28,102.44,102.27,102.44,2987.0,102.28,102.44,102.27,102.44,2987.0
2025-06-11 10:45:00,102.42,102.47,102.31,102.31,3574.0,102.42,102.47,102.31,102.31,3574.0
2025-06-11 10:50:00,102.3,102.58,102.3,102.58,5162.0,102.3,102.58,102.3,102.58,5162.0
2025-06-11 10:55:00,102.59,102.59,102.53,102.55,4687.0,102.59,102.59,102.53,102.55,4687.0
2025-06-11 11:00:00,102.66,102.71,102.63,102.69,4246.0,102.66,102.71,102.63,102.69,4246.0
2025-06-11 11:05:00,102.68,102.68,102.35,102.35,7824.0,102.68,102.68,102.35,102.35,7824.0
2025-06-11 11:10:00,102.3,102.48,102.28,102.41,4604.0,102.3,102.48,102.28,102.41,4604.0
2025-06-11 11:15:00,102.45,102.54,102.41,102.43,3479.0,102.45,102.54,102.41,102.43,3479.0
2025-06-11 11:20:00,102.43,102.43,102.31,102.31,3630.0,102.43,102.43,102.31,102.31,3630.0
2025-06-11 11:25:00,102.3,102.3,102.13,102.15,2378.0,102.3,102.3,102.13,102.15,2378.0
2025-06-11 11:30:00,102.11,102.21,102.11,102.17,5205.0,102.11,102.21,102.11,102.17,5205.0
2025-06-11 11:35:00,102.18,102.3,102.1,102.1,5000.0,102.18,102.3,102.1,102.1,5000.0
2025-06-11 11:40:00,102.11,102.13,102.0,102.05,4888.0,102.11,102.13,102.0,102.05,4888.0
2025-06-11 11:45:00,102.05,102.15,101.86,101.89,8640.0,102.05,102.15,101.86,101.89,8640.0
2025-06-11 11:50:00,101.89,102.04,101.88,102.04,3667.0,101.89,102.04,101.88,102.04,3667.0
2025-06-11 11:55:00,102.04,102.08,101.93,101.94,7133.0,102.04,102.08,101.93,101.94,7133.0
2025-06-11 12:00:00,101.97,102.02,101.83,101.89,5193.0,101.97,102.02,101.83,101.89,5193.0
2025-06-11 12:05:00,101.89,101.89,101.71,101.84,6145.0,101.89,101.89,101.71,101.84,6145.0
2025-06-11 12:10:00,101.78,101.79,101.64,101.69,5418.0,101.78,101.79,101.64,101.69,5418.0
2025-06-11 12:15:00,101.7,101.7,101.42,101.43,6307.0,101.7,101.7,101.42,101.43,6307.0
2025-06-11 12:20:00,101.42,101.59,101.32,101.59,5706.0,101.42,101.59,101.32,101.59,5706.0
2025-06-11 12:25:00,101.54,101.66,101.54,101.61,3974.0,101.54,101.66,101.54,101.61,3974.0
2025-06-11 12:30:00,101.65,101.69,101.6,101.64,5616.0,101.65,101.69,101.6,101.64,5616.0
2025-06-11 12:35:00,101.63,101.63,101.47,101.47,5254.0,101.63,101.63,101.47,101.47,5254.0
2025-06-11 12:40:00,101.48,101.52,101.46,101.48,2200.0,101.48,101.52,101.46,101.48,2200.0
2025-06-11 12:45:00,101.52,101.79,101.5,101.79,11322.0,101.52,101.79,101.5,101.79,11322.0
2025-06-11 12:50:00,101.77,101.77,101.6,101.69,8362.0,101.77,101.77,101.6,101.69,8362.0
2025-06-11 12:55:00,101.69,102.01,101.68,101.9,130257.0,101.69,102.01,101.68,101.9,130257.0
2025-06-11 13:00:00,101.91,102.08,101.85,102.07,4114.0,101.91,102.08,101.85,102.07,4114.0
2025-06-11 13:05:00,102.06,102.12,101.89,101.95,17178.0,102.06,102.12,101.89,101.95,17178.0
2025-06-11 13:10:00,101.95,102.1,101.95,102.07,9825.0,101.95,102.1,101.95,102.07,9825.0
2025-06-11 13:15:00,102.07,102.12,102.0,102.1,6212.0,102.07,102.12,102.0,102.1,6212.0
2025-06-11 13:20:00,102.04,102.11,102.04,102.07,3699.0,102.04,102.11,102.04,102.07,3699.0
2025-06-11 13:25:00,102.07,102.1,102.01,102.04,2700.0,102.07,102.1,102.01,102.04,2700.0
2025-06-11 13:30:00,102.04,102.04,101.89,101.9,4440.0,102.04,102.04,101.89,101.9,4440.0
2025-06-11 13:35:00,101.9,101.9,101.73,101.81,5596.0,101.9,101.9,101.73,101.81,5596.0
2025-06-11 13:40:00,101.8,101.81,101.38,101.38,18077.0,101.8,101.81,101.38,101.38,18077.0
2025-06-11 13:45:00,101.4,101.58,101.32,101.57,24871.0,101.4,101.58,101.32,101.57,24871.0
2025-06-11 13:50:00,101.57,101.9,101.55,101.87,12016.0,101.57,101.9,101.55,101.87,12016.0
2025-06-11 13:55:00,101.91,101.91,101.67,101.7,13479.0,101.91,101.91,101.67,101.7,13479.0
2025-06-11 14:00:00,101.7,101.83,101.26,101.39,30061.0,101.7,101.83,101.26,101.39,30061.0
2025-06-11 14:05:00,101.41,101.66,101.39,101.64,35312.0,101.41,101.66,101.39,101.64,35312.0
2025-06-11 14:10:00,101.62,101.62,101.49,101.49,6979.0,101.62,101.62,101.49,101.49,6979.0
2025-06-11 14:15:00,101.49,101.49,101.19,101.31,23149.0,101.49,101.49,101.19,101.31,23149.0
2025-06-11 14:20:00,101.31,101.55,101.3,101.53,13390.0,101.31,101.55,101.3,101.53,13390.0
2025-06-11 14:25:00,101.54,101.62,101.39,101.41,7144.0,101.54,101.62,101.39,101.41,7144.0
2025-06-11 14:30:00,101.41,101.63,101.29,101.57,18060.0,101.41,101.63,101.29,101.57,18060.0
2025-06-11 14:35:00,101.56,101.71,101.48,101.61,19327.0,101.56,101.71,101.48,101.61,19327.0
2025-06-11 14:40:00,101.61,101.82,101.59,101.82,10257.0,101.61,101.82,101.59,101.82,10257.0
2025-06-11 14:45:00,101.79,101.92,101.76,101.91,12031.0,101.79,101.92,101.76,101.91,12031.0
2025-06-11 14:50:00,101.87,101.98,101.8,101.83,42044.0,101.87,101.98,101.8,101.83,42044.0
2025-06-11 14:55:00,101.82,101.84,101.72,101.82,32303.0,101.82,101.84,101.72,101.82,32303.0
2025-06-11 15:00:00,101.85,102.04,101.82,101.94,39297.0,101.85,102.04,101.82,101.94,39297.0
2025-06-11 15:05:00,101.95,102.13,101.91,102.13,10370.0,101.95,102.13,101.91,102.13,10370.0
2025-06-11 15:10:00,102.13,102.17,102.06,102.09,14836.0,102.13,102.17,102.06,102.09,14836.0
2025-06-11 15:15:00,102.09,102.14,101.95,101.98,11137.0,102.09,102.14,101.95,101.98,11137.0
2025-06-11 15:20:00,101.95,102.27,101.94,102.24,27253.0,101.95,102.27,101.94,102.24,27253.0
2025-06-11 15:25:00,102.25,102.34,102.09,102.11,47475.0,102.25,102.34,102.09,102.11,47475.0
2025-06-11 15:30:00,102.11,102.12,101.86,101.86,17349.0,102.11,102.12,101.86,101.86,17349.0
2025-06-11 15:35:00,101.88,102.16,101.85,102.16,28778.0,101.88,102.16,101.85,102.16,28778.0
2025-06-11 15:40:00,102.15,102.19,101.99,102.16,62212.0,102.15,102.19,101.99,102.16,62212.0
2025-06-11 15:45:00,102.14,102.26,101.99,101.99,24833.0,102.14,102.26,101.99,101.99,24833.0
2025-06-11 15:50:00,101.99,102.29,101.86,102.23,72464.0,101.99,102.29,101.86,102.23,72464.0
2025-06-11 15:55:00,102.24,102.84,102.21,102.79,386930.0,102.24,102.84,102.21,102.79,386930.0
2025-06-12 09:30:00,102.15,102.42,102.15,102.22,18337.0,102.15,102.42,102.15,102.22,18337.0
2025-06-12 09:35:00,102.22,102.3,101.91,102.3,3941.0,102.22,102.3,101.91,102.3,3941.0
2025-06-12 09:40:00,102.37,102.88,102.37,102.88,16257.0,102.37,102.88,102.37,102.88,16257.0
2025-06-12 09:45:00,102.86,102.86,102.62,102.85,6567.0,102.86,102.86,102.62,102.85,6567.0
2025-06-12 09:50:00,102.86,103.19,102.86,103.11,10187.0,102.86,103.19,102.86,103.11,10187.0
2025-06-12 09:55:00,103.05,103.07,102.8,102.94,12376.0,103.05,103.07,102.8,102.94,12376.0
2025-06-12 10:00:00,102.94,103.13,102.88,103.1,14041.0,102.94,103.13,102.88,103.1,14041.0
2025-06-12 10:05:00,103.13,103.32,102.97,103.11,5759.0,103.13,103.32,102.97,103.11,5759.0
2025-06-12 10:10:00,103.15,103.36,103.15,103.33,5424.0,103.15,103.36,103.15,103.33,5424.0
2025-06-12 10:15:00,103.31,103.34,103.2,103.24,7097.0,103.31,103.34,103.2,103.24,7097.0
2025-06-12 10:20:00,103.21,103.46,103.2,103.38,6346.0,103.21,103.46,103.2,103.38,6346.0
2025-06-12 10:25:00,103.37,103.57,103.36,103.47,8053.0,103.37,103.57,103.36,103.47,8053.0
2025-06-12 10:30:00,103.46,103.48,103.14,103.29,8251.0,103.46,103.48,103.14,103.29,8251.0
2025-06-12 10:35:00,103.29,103.37,103.22,103.27,5905.0,103.29,103.37,103.22,103.27,5905.0
2025-06-12 10:40:00,103.3,103.52,103.28,103.48,10540.0,103.3,103.52,103.28,103.48,10540.0
2025-06-12 10:45:00,103.52,103.52,103.43,103.47,5896.0,103.52,103.52,103.43,103.47,5896.0
2025-06-12 10:50:00,103.47,103.53,103.38,103.42,26520.0,103.47,103.53,103.38,103.42,26520.0
2025-06-12 10:55:00,103.4,103.44,103.36,103.36,4925.0,103.4,103.44,103.36,103.36,4925.0
2025-06-12 11:00:00,103.4,103.71,103.4,103.62,15778.0,103.4,103.71,103.4,103.62,15778.0
2025-06-12 11:05:00,103.61,103.63,103.48,103.51,19350.0,103.61,103.63,103.48,103.51,19350.0
2025-06-12 11:10:00,103.49,103.58,103.41,103.53,5172.0,103.49,103.58,103.41,103.53,5172.0
2025-06-12 11:15:00,103.54,103.56,103.31,103.33,12215.0,103.54,103.56,103.31,103.33,12215.0
2025-06-12 11:20:00,103.31,103.32,103.11,103.11,4310.0,103.31,103.32,103.11,103.11,4310.0
2025-06-12 11:25:00,103.11,103.2,103.04,103.18,4787.0,103.11,103.2,103.04,103.18,4787.0
2025-06-12 11:30:00,103.15,103.16,102.96,103.03,2291.0,103.15,103.16,102.96,103.03,2291.0
2025-06-12 11:35:00,103.01,103.24,103.0,103.18,5204.0,103.01,103.24,103.0,103.18,5204.0
2025-06-12 11:40:00,103.21,103.29,103.19,103.24,9952.0,103.21,103.29,103.19,103.24,9952.0
2025-06-12 11:45:00,103.25,103.26,103.12,103.16,5080.0,103.25,103.26,103.12,103.16,5080.0
2025-06-12 11:50:00,103.18,103.25,103.13,103.21,4249.0,103.18,103.25,103.13,103.21,4249.0
2025-06-12 11:55:00,103.25,103.34,103.2,103.25,29439.0,103.25,103.34,103.2,103.25,29439.0
2025-06-12 12:00:00,103.26,103.32,103.09,103.09,15834.0,103.26,103.32,103.09,103.09,15834.0
2025-06-12 12:05:00,103.15,103.3,103.13,103.3,4916.0,103.15,103.3,103.13,103.3,4916.0
2025-06-12 12:10:00,103.33,103.39,103.31,103.36,2600.0,103.33,103.39,103.31,103.36,2600.0
2025-06-12 12:15:00,103.37,103.41,103.21,103.25,7629.0,103.37,103.41,103.21,103.25,7629.0
2025-06-12 12:20:00,103.21,103.24,103.1,103.17,3348.0,103.21,103.24,103.1,103.17,3348.0
2025-06-12 12:25:00,103.18,103.4,103.15,103.4,6300.0,103.18,103.4,103.15,103.4,6300.0
2025-06-12 12:30:00,103.36,103.37,103.24,103.35,7742.0,103.36,103.37,103.24,103.35,7742.0
2025-06-12 12:35:00,103.39,103.52,103.33,103.5,3637.0,103.39,103.52,103.33,103.5,3637.0
2025-06-12 12:40:00,103.49,103.54,103.44,103.46,13254.0,103.49,103.54,103.44,103.46,13254.0
2025-06-12 12:45:00,103.45,103.5,103.39,103.41,6620.0,103.45,103.5,103.39,103.41,6620.0
2025-06-12 12:50:00,103.39,103.41,103.29,103.31,3154.0,103.39,103.41,103.29,103.31,3154.0
2025-06-12 12:55:00,103.33,103.39,103.3,103.36,11586.0,103.33,103.39,103.3,103.36,11586.0
2025-06-12 13:00:00,103.39,103.55,103.37,103.44,6933.0,103.39,103.55,103.37,103.44,6933.0
2025-06-12 13:05:00,103.48,103.48,103.38,103.44,8048.0,103.48,103.48,103.38,103.44,8048.0
2025-06-12 13:10:00,103.43,103.43,103.25,103.31,7383.0,103.43,103.43,103.25,103.31,7383.0
2025-06-12 13:15:00,103.31,103.33,103.17,103.23,4874.0,103.31,103.33,103.17,103.23,4874.0
2025-06-12 13:20:00,103.24,103.24,103.12,103.16,3999.0,103.24,103.24,103.12,103.16,3999.0
2025-06-12 13:25:00,103.14,103.15,103.04,103.05,2659.0,103.14,103.15,103.04,103.05,2659.0
2025-06-12 13:30:00,103.05,103.08,103.0,103.08,2600.0,103.05,103.08,103.0,103.08,2600.0
2025-06-12 13:35:00,103.07,103.07,102.99,102.99,3672.0,103.07,103.07,102.99,102.99,3672.0
2025-06-12 13:40:00,102.98,103.06,102.97,103.02,4776.0,102.98,103.06,102.97,103.02,4776.0
2025-06-12 13:45:00,102.99,102.99,102.93,102.99,2276.0,102.99,102.99,102.93,102.99,2276.0
2025-06-12 13:50:00,103.02,103.16,103.01,103.16,5465.0,103.02,103.16,103.01,103.16,5465.0
2025-06-12 13:55:00,103.17,103.17,103.06,103.1,5153.0,103.17,103.17,103.06,103.1,5153.0
2025-06-12 14:00:00,103.11,103.11,102.97,102.99,5095.0,103.11,103.11,102.97,102.99,5095.0
2025-06-12 14:05:00,103.04,103.08,103.01,103.03,2065.0,103.04,103.08,103.01,103.03,2065.0
2025-06-12 14:10:00,103.02,103.03,102.96,102.97,6500.0,103.02,103.03,102.96,102.97,6500.0
2025-06-12 14:15:00,103.01,103.01,102.92,102.94,2663.0,103.01,103.01,102.92,102.94,2663.0
2025-06-12 14:20:00,102.92,102.97,102.86,102.9,4354.0,102.92,102.97,102.86,102.9,4354.0
2025-06-12 14:25:00,102.9,102.98,102.87,102.98,6677.0,102.9,102.98,102.87,102.98,6677.0
2025-06-12 14:30:00,102.98,103.0,102.93,103.0,3351.0,102.98,103.0,102.93,103.0,3351.0
2025-06-12 14:35:00,102.97,103.09,102.96,103.07,5175.0,102.97,103.09,102.96,103.07,5175.0
2025-06-12 14:40:00,103.06,103.06,103.02,103.02,4129.0,103.06,103.06,103.02,103.02,4129.0
2025-06-12 14:45:00,103.02,103.02,102.94,102.98,3348.0,103.02,103.02,102.94,102.98,3348.0
2025-06-12 14:50:00,102.98,103.02,102.91,102.96,6858.0,102.98,103.02,102.91,102.96,6858.0
2025-06-12 14:55:00,102.93,102.98,102.92,102.93,2837.0,102.93,102.98,102.92,102.93,2837.0
2025-06-12 15:00:00,102.97,103.06,102.96,103.04,7144.0,102.97,103.06,102.96,103.04,7144.0
2025-06-12 15:05:00,103.04,103.07,103.03,103.06,5179.0,103.04,103.07,103.03,103.06,5179.0
2025-06-12 15:10:00,103.05,103.05,102.96,102.98,6997.0,103.05,103.05,102.96,102.98,6997.0
2025-06-12 15:15:00,102.98,103.09,102.98,103.08,10795.0,102.98,103.09,102.98,103.08,10795.0
2025-06-12 15:20:00,103.04,103.22,103.03,103.03,11060.0,103.04,103.22,103.03,103.03,11060.0
2025-06-12 15:25:00,103.04,103.04,102.9,102.93,11754.0,103.04,103.04,102.9,102.93,11754.0
2025-06-12 15:30:00,102.91,102.96,102.84,102.96,8984.0,102.91,102.96,102.84,102.96,8984.0
2025-06-12 15:35:00,102.94,102.95,102.84,102.86,8858.0,102.94,102.95,102.84,102.86,8858.0
2025-06-12 15:40:00,102.87,102.88,102.7,102.7,14948.0,102.87,102.88,102.7,102.7,14948.0
2025-06-12 15:45:00,102.69,102.72,102.64,102.64,18426.0,102.69,102.72,102.64,102.64,18426.0
2025-06-12 15:50:00,102.64,102.85,102.56,102.83,38081.0,102.64,102.85,102.56,102.83,38081.0
2025-06-12 15:55:00,102.86,102.97,102.83,102.96,122554.0,102.86,102.97,102.83,102.96,122554.0
2025-06-13 09:30:00,101.48,101.74,101.0,101.73,38489.0,101.48,101.74,101.0,101.73,38489.0
2025-06-13 09:35:00,101.73,101.97,101.48,101.54,9916.0,101.73,101.97,101.48,101.54,9916.0
2025-06-13 09:40:00,101.75,101.89,101.54,101.81,5611.0,101.75,101.89,101.54,101.81,5611.0
2025-06-13 09:45:00,101.81,102.01,101.7,101.81,8092.0,101.81,102.01,101.7,101.81,8092.0
2025-06-13 09:50:00,101.81,101.91,101.36,101.41,5741.0,101.81,101.91,101.36,101.41,5741.0
2025-06-13 09:55:00,101.33,101.37,100.98,101.02,10497.0,101.33,101.37,100.98,101.02,10497.0
2025-06-13 10:00:00,101.08,101.4,101.03,101.2,37288.0,101.08,101.4,101.03,101.2,37288.0
2025-06-13 10:05:00,101.31,101.4,101.03,101.21,12831.0,101.31,101.4,101.03,101.21,12831.0
2025-06-13 10:10:00,101.21,101.21,100.91,101.01,6780.0,101.21,101.21,100.91,101.01,6780.0
2025-06-13 10:15:00,101.0,101.01,100.81,100.84,5636.0,101.0,101.01,100.81,100.84,5636.0
2025-06-13 10:20:00,100.84,100.84,100.55,100.78,6100.0,100.84,100.84,100.55,100.78,6100.0
2025-06-13 10:25:00,100.67,100.7,100.03,100.03,15030.0,100.67,100.7,100.03,100.03,15030.0
2025-06-13 10:30:00,100.07,100.31,99.9,100.23,20414.0,100.07,100.31,99.9,100.23,20414.0
2025-06-13 10:35:00,100.24,100.55,100.13,100.54,43089.0,100.24,100.55,100.13,100.54,43089.0
2025-06-13 10:40:00,100.53,100.8,100.53,100.76,16706.0,100.53,100.8,100.53,100.76,16706.0
2025-06-13 10:45:00,100.76,100.89,100.68,100.72,6950.0,100.76,100.89,100.68,100.72,6950.0
2025-06-13 10:50:00,100.72,101.23,100.66,101.2,13719.0,100.72,101.23,100.66,101.2,13719.0
2025-06-13 10:55:00,101.16,101.26,101.11,101.22,4735.0,101.16,101.26,101.11,101.22,4735.0
2025-06-13 11:00:00,101.22,101.32,101.17,101.3,5506.0,101.22,101.32,101.17,101.3,5506.0
2025-06-13 11:05:00,101.31,101.4,101.27,101.27,9178.0,101.31,101.4,101.27,101.27,9178.0
2025-06-13 11:10:00,101.26,101.41,101.12,101.34,6528.0,101.26,101.41,101.12,101.34,6528.0
2025-06-13 11:15:00,101.38,101.42,101.26,101.34,6537.0,101.38,101.42,101.26,101.34,6537.0
2025-06-13 11:20:00,101.37,101.5,101.32,101.45,10648.0,101.37,101.5,101.32,101.45,10648.0
2025-06-13 11:25:00,101.43,101.53,101.39,101.48,2500.0,101.43,101.53,101.39,101.48,2500.0
2025-06-13 11:30:00,101.53,101.58,101.51,101.58,4071.0,101.53,101.58,101.51,101.58,4071.0
2025-06-13 11:35:00,101.58,101.59,101.34,101.36,11049.0,101.58,101.59,101.34,101.36,11049.0
2025-06-13 11:40:00,101.36,101.46,101.33,101.41,5721.0,101.36,101.46,101.33,101.41,5721.0
2025-06-13 11:45:00,101.41,101.59,101.38,101.55,5756.0,101.41,101.59,101.38,101.55,5756.0
2025-06-13 11:50:00,101.56,101.68,101.52,101.66,5760.0,101.56,101.68,101.52,101.66,5760.0
2025-06-13 11:55:00,101.67,101.73,101.6,101.73,8690.0,101.67,101.73,101.6,101.73,8690.0
2025-06-13 12:00:00,101.73,101.73,101.59,101.66,12649.0,101.73,101.73,101.59,101.66,12649.0
2025-06-13 12:05:00,101.66,101.74,101.65,101.67,6095.0,101.66,101.74,101.65,101.67,6095.0
2025-06-13 12:10:00,101.69,101.79,101.69,101.75,2000.0,101.69,101.79,101.69,101.75,2000.0
2025-06-13 12:15:00,101.74,101.82,101.65,101.8,7171.0,101.74,101.82,101.65,101.8,7171.0
2025-06-13 12:20:00,101.77,101.79,101.71,101.73,6346.0,101.77,101.79,101.71,101.73,6346.0
2025-06-13 12:25:00,101.73,101.8,101.51,101.52,14601.0,101.73,101.8,101.51,101.52,14601.0
2025-06-13 12:30:00,101.52,101.63,101.52,101.57,2904.0,101.52,101.63,101.52,101.57,2904.0
2025-06-13 12:35:00,101.59,101.6,101.42,101.43,3106.0,101.59,101.6,101.42,101.43,3106.0
2025-06-13 12:40:00,101.44,101.5,101.43,101.49,4965.0,101.44,101.5,101.43,101.49,4965.0
2025-06-13 12:45:00,101.49,101.5,101.35,101.37,3307.0,101.49,101.5,101.35,101.37,3307.0
2025-06-13 12:50:00,101.35,101.44,101.34,101.44,2066.0,101.35,101.44,101.34,101.44,2066.0
2025-06-13 12:55:00,101.44,101.61,101.42,101.61,8286.0,101.44,101.61,101.42,101.61,8286.0
2025-06-13 13:00:00,101.57,101.73,101.55,101.69,14992.0,101.57,101.73,101.55,101.69,14992.0
2025-06-13 13:05:00,101.71,101.73,101.63,101.64,15315.0,101.71,101.73,101.63,101.64,15315.0
2025-06-13 13:10:00,101.61,101.67,101.57,101.64,9903.0,101.61,101.67,101.57,101.64,9903.0
2025-06-13 13:15:00,101.64,101.64,101.37,101.41,4368.0,101.64,101.64,101.37,101.41,4368.0
2025-06-13 13:20:00,101.41,101.64,101.4,101.59,12696.0,101.41,101.64,101.4,101.59,12696.0
2025-06-13 13:25:00,101.59,101.59,101.43,101.45,7957.0,101.59,101.59,101.43,101.45,7957.0
2025-06-13 13:30:00,101.38,101.47,101.38,101.43,3634.0,101.38,101.47,101.38,101.43,3634.0
2025-06-13 13:35:00,101.43,101.45,101.35,101.37,22086.0,101.43,101.45,101.35,101.37,22086.0
2025-06-13 13:40:00,101.37,101.49,101.32,101.46,12453.0,101.37,101.49,101.32,101.46,12453.0
2025-06-13 13:45:00,101.47,101.55,101.46,101.52,1600.0,101.47,101.55,101.46,101.52,1600.0
2025-06-13 13:50:00,101.52,101.73,101.52,101.66,7179.0,101.52,101.73,101.52,101.66,7179.0
2025-06-13 13:55:00,101.65,101.65,101.53,101.53,2915.0,101.65,101.65,101.53,101.53,2915.0
2025-06-13 14:00:00,101.53,101.63,101.32,101.34,5058.0,101.53,101.63,101.32,101.34,5058.0
2025-06-13 14:05:00,101.39,101.45,101.22,101.22,4404.0,101.39,101.45,101.22,101.22,4404.0
2025-06-13 14:10:00,101.21,101.26,101.17,101.21,3838.0,101.21,101.26,101.17,101.21,3838.0
2025-06-13 14:15:00,101.22,101.22,101.04,101.1,5124.0,101.22,101.22,101.04,101.1,5124.0
2025-06-13 14:20:00,101.11,101.12,100.94,100.96,6198.0,101.11,101.12,100.94,100.96,6198.0
2025-06-13 14:25:00,101.0,101.0,100.78,100.78,4811.0,101.0,101.0,100.78,100.78,4811.0
2025-06-13 14:30:00,100.76,100.83,100.47,100.68,25294.0,100.76,100.83,100.47,100.68,25294.0
2025-06-13 14:35:00,100.64,100.64,100.41,100.57,61665.0,100.64,100.64,100.41,100.57,61665.0
2025-06-13 14:40:00,100.52,100.64,100.43,100.47,48403.0,100.52,100.64,100.43,100.47,48403.0
2025-06-13 14:45:00,100.51,100.64,100.46,100.63,43138.0,100.51,100.64,100.46,100.63,43138.0
2025-06-13 14:50:00,100.65,100.95,100.63,100.95,8540.0,100.65,100.95,100.63,100.95,8540.0
2025-06-13 14:55:00,101.01,101.01,100.85,100.98,8451.0,101.01,101.01,100.85,100.98,8451.0
2025-06-13 15:00:00,100.97,101.03,100.75,100.84,7808.0,100.97,101.03,100.75,100.84,7808.0
2025-06-13 15:05:00,100.8,100.84,100.68,100.71,23295.0,100.8,100.84,100.68,100.71,23295.0
2025-06-13 15:10:00,100.69,100.76,100.57,100.72,61057.0,100.69,100.76,100.57,100.72,61057.0
2025-06-13 15:15:00,100.73,100.81,100.61,100.63,21619.0,100.73,100.81,100.61,100.63,21619.0
2025-06-13 15:20:00,100.63,100.64,100.37,100.37,57016.0,100.63,100.64,100.37,100.37,57016.0
2025-06-13 15:25:00,100.36,100.36,100.23,100.29,10237.0,100.36,100.36,100.23,100.29,10237.0
2025-06-13 15:30:00,100.32,100.35,100.1,100.15,12983.0,100.32,100.35,100.1,100.15,12983.0
2025-06-13 15:35:00,100.14,100.48,100.1,100.37,85853.0,100.14,100.48,100.1,100.37,85853.0
2025-06-13 15:40:00,100.36,100.43,100.14,100.18,27699.0,100.36,100.43,100.14,100.18,27699.0
2025-06-13 15:45:00,100.19,100.38,100.12,100.31,26714.0,100.19,100.38,100.12,100.31,26714.0
2025-06-13 15:50:00,100.36,100.56,100.32,100.48,52544.0,100.36,100.56,100.32,100.48,52544.0
2025-06-13 15:55:00,100.45,100.6,100.31,100.5,188520.0,100.45,100.6,100.31,100.5,188520.0
2025-06-16 09:30:00,101.65,101.96,101.16,101.73,31661.0,101.65,101.96,101.16,101.73,31661.0
2025-06-16 09:35:00,101.53,101.74,101.43,101.53,16131.0,101.53,101.74,101.43,101.53,16131.0
2025-06-16 09:40:00,101.44,101.84,101.43,101.84,8364.0,101.44,101.84,101.43,101.84,8364.0
2025-06-16 09:45:00,101.91,102.12,101.81,102.09,8414.0,101.91,102.12,101.81,102.09,8414.0
2025-06-16 09:50:00,102.17,102.17,101.85,102.14,5626.0,102.17,102.17,101.85,102.14,5626.0
2025-06-16 09:55:00,102.1,102.17,102.02,102.11,9067.0,102.1,102.17,102.02,102.11,9067.0
2025-06-16 10:00:00,102.11,102.38,102.1,102.18,4590.0,102.11,102.38,102.1,102.18,4590.0
2025-06-16 10:05:00,102.18,102.47,102.17,102.41,4534.0,102.18,102.47,102.17,102.41,4534.0
2025-06-16 10:10:00,102.44,102.58,102.44,102.48,4561.0,102.44,102.58,102.44,102.48,4561.0
2025-06-16 10:15:00,102.5,102.63,102.48,102.53,9267.0,102.5,102.63,102.48,102.53,9267.0
2025-06-16 10:20:00,102.53,102.56,102.28,102.35,9461.0,102.53,102.56,102.28,102.35,9461.0
2025-06-16 10:25:00,102.38,102.58,102.33,102.57,6635.0,102.38,102.58,102.33,102.57,6635.0
2025-06-16 10:30:00,102.58,102.73,102.57,102.72,5729.0,102.58,102.73,102.57,102.72,5729.0
2025-06-16 10:35:00,102.77,102.77,102.65,102.66,10977.0,102.77,102.77,102.65,102.66,10977.0
2025-06-16 10:40:00,102.65,102.85,102.62,102.84,5829.0,102.65,102.85,102.62,102.84,5829.0
2025-06-16 10:45:00,102.81,102.9,102.77,102.9,2753.0,102.81,102.9,102.77,102.9,2753.0
2025-06-16 10:50:00,102.87,103.0,102.85,102.96,6998.0,102.87,103.0,102.85,102.96,6998.0
2025-06-16 10:55:00,102.98,103.0,102.87,102.98,16506.0,102.98,103.0,102.87,102.98,16506.0
2025-06-16 11:00:00,102.98,103.09,102.94,103.09,4403.0,102.98,103.09,102.94,103.09,4403.0
2025-06-16 11:05:00,103.09,103.09,102.88,102.92,5539.0,103.09,103.09,102.88,102.92,5539.0
2025-06-16 11:10:00,102.91,103.0,102.88,102.95,5664.0,102.91,103.0,102.88,102.95,5664.0
2025-06-16 11:15:00,102.96,103.0,102.91,102.96,2919.0,102.96,103.0,102.91,102.96,2919.0
2025-06-16 11:20:00,102.95,103.04,102.78,103.04,10056.0,102.95,103.04,102.78,103.04,10056.0
2025-06-16 11:25:00,103.03,103.03,102.71,102.77,2852.0,103.03,103.03,102.71,102.77,2852.0
2025-06-16 11:30:00,102.71,102.78,102.62,102.78,5034.0,102.71,102.78,102.62,102.78,5034.0
2025-06-16 11:35:00,102.78,103.14,102.77,103.11,11708.0,102.78,103.14,102.77,103.11,11708.0
2025-06-16 11:40:00,103.11,103.21,103.1,103.13,4027.0,103.11,103.21,103.1,103.13,4027.0
2025-06-16 11:45:00,103.09,103.19,103.08,103.11,2501.0,103.09,103.19,103.08,103.11,2501.0
2025-06-16 11:50:00,103.08,103.09,102.83,102.85,5155.0,103.08,103.09,102.83,102.85,5155.0
2025-06-16 11:55:00,102.89,102.94,102.79,102.88,6457.0,102.89,102.94,102.79,102.88,6457.0
2025-06-16 12:00:00,102.85,102.92,102.8,102.91,1931.0,102.85,102.92,102.8,102.91,1931.0
2025-06-16 12:05:00,102.89,102.95,102.88,102.95,1986.0,102.89,102.95,102.88,102.95,1986.0
2025-06-16 12:10:00,102.92,103.06,102.92,103.01,4870.0,102.92,103.06,102.92,103.01,4870.0
2025-06-16 12:15:00,103.02,103.08,103.0,103.02,6783.0,103.02,103.08,103.0,103.02,6783.0
2025-06-16 12:20:00,103.01,103.06,102.89,102.9,3901.0,103.01,103.06,102.89,102.9,3901.0
2025-06-16 12:25:00,102.9,102.9,102.82,102.9,3062.0,102.9,102.9,102.82,102.9,3062.0
2025-06-16 12:30:00,102.9,103.01,102.9,103.01,3502.0,102.9,103.01,102.9,103.01,3502.0
2025-06-16 12:35:00,103.01,103.09,102.98,103.05,8710.0,103.01,103.09,102.98,103.05,8710.0
2025-06-16 12:40:00,103.07,103.1,103.01,103.04,5094.0,103.07,103.1,103.01,103.04,5094.0
2025-06-16 12:45:00,103.03,103.11,103.0,103.07,2904.0,103.03,103.11,103.0,103.07,2904.0
2025-06-16 12:50:00,103.07,103.13,103.06,103.07,7728.0,103.07,103.13,103.06,103.07,7728.0
2025-06-16 12:55:00,103.11,103.11,102.93,102.93,6826.0,103.11,103.11,102.93,102.93,6826.0
2025-06-16 13:00:00,102.97,102.98,102.86,102.91,2867.0,102.97,102.98,102.86,102.91,2867.0
2025-06-16 13:05:00,102.91,102.92,102.8,102.91,3176.0,102.91,102.92,102.8,102.91,3176.0
2025-06-16 13:10:00,102.93,102.97,102.89,102.93,2672.0,102.93,102.97,102.89,102.93,2672.0
2025-06-16 13:15:00,102.93,102.98,102.89,102.94,7433.0,102.93,102.98,102.89,102.94,7433.0
2025-06-16 13:20:00,102.98,103.05,102.9,103.0,6498.0,102.98,103.05,102.9,103.0,6498.0
2025-06-16 13:25:00,103.0,103.21,102.99,103.18,7566.0,103.0,103.21,102.99,103.18,7566.0
2025-06-16 13:30:00,103.18,103.26,103.17,103.25,4697.0,103.18,103.26,103.17,103.25,4697.0
2025-06-16 13:35:00,103.21,103.24,103.11,103.11,5950.0,103.21,103.24,103.11,103.11,5950.0
2025-06-16 13:40:00,103.15,103.29,103.15,103.26,6246.0,103.15,103.29,103.15,103.26,6246.0
2025-06-16 13:45:00,103.26,103.48,103.25,103.45,9769.0,103.26,103.48,103.25,103.45,9769.0
2025-06-16 13:50:00,103.45,103.45,103.32,103.4,18136.0,103.45,103.45,103.32,103.4,18136.0
2025-06-16 13:55:00,103.41,103.46,103.35,103.36,8500.0,103.41,103.46,103.35,103.36,8500.0
2025-06-16 14:00:00,103.4,103.63,103.36,103.48,9852.0,103.4,103.63,103.36,103.48,9852.0
2025-06-16 14:05:00,103.5,103.52,103.43,103.45,4256.0,103.5,103.52,103.43,103.45,4256.0
2025-06-16 14:10:00,103.44,103.58,103.43,103.55,5129.0,103.44,103.58,103.43,103.55,5129.0
2025-06-16 14:15:00,103.56,103.6,103.55,103.59,2159.0,103.56,103.6,103.55,103.59,2159.0
2025-06-16 14:20:00,103.58,103.63,103.54,103.58,7043.0,103.58,103.63,103.54,103.58,7043.0
2025-06-16 14:25:00,103.57,103.59,103.55,103.57,3657.0,103.57,103.59,103.55,103.57,3657.0
2025-06-16 14:30:00,103.59,103.62,103.46,103.56,26995.0,103.59,103.62,103.46,103.56,26995.0
2025-06-16 14:35:00,103.55,103.6,103.5,103.58,5453.0,103.55,103.6,103.5,103.58,5453.0
2025-06-16 14:40:00,103.58,103.62,103.55,103.57,5201.0,103.58,103.62,103.55,103.57,5201.0
2025-06-16 14:45:00,103.57,103.57,103.48,103.51,9526.0,103.57,103.57,103.48,103.51,9526.0
2025-06-16 14:50:00,103.51,103.53,103.41,103.53,10202.0,103.51,103.53,103.41,103.53,10202.0
2025-06-16 14:55:00,103.55,103.66,103.55,103.61,10793.0,103.55,103.66,103.55,103.61,10793.0
2025-06-16 15:00:00,103.63,103.65,103.61,103.64,5693.0,103.63,103.65,103.61,103.64,5693.0
2025-06-16 15:05:00,103.64,103.65,103.55,103.56,10273.0,103.64,103.65,103.55,103.56,10273.0
2025-06-16 15:10:00,103.56,103.64,103.53,103.61,15312.0,103.56,103.64,103.53,103.61,15312.0
2025-06-16 15:15:00,103.6,103.77,103.6,103.73,11603.0,103.6,103.77,103.6,103.73,11603.0
2025-06-16 15:20:00,103.71,103.89,103.64,103.87,16811.0,103.71,103.89,103.64,103.87,16811.0
2025-06-16 15:25:00,103.85,103.95,103.83,103.84,8549.0,103.85,103.95,103.83,103.84,8549.0
2025-06-16 15:30:00,103.86,103.94,103.82,103.92,18021.0,103.86,103.94,103.82,103.92,18021.0
2025-06-16 15:35:00,103.92,104.02,103.91,103.95,23947.0,103.92,104.02,103.91,103.95,23947.0
2025-06-16 15:40:00,103.99,104.11,103.97,104.07,23279.0,103.99,104.11,103.97,104.07,23279.0
2025-06-16 15:45:00,104.07,104.28,104.07,104.19,21446.0,104.07,104.28,104.07,104.19,21446.0
2025-06-16 15:50:00,104.17,104.25,103.96,104.22,26899.0,104.17,104.25,103.96,104.22,26899.0
2025-06-16 15:55:00,104.18,104.27,104.08,104.19,91338.0,104.18,104.27,104.08,104.19,91338.0
2025-06-17 09:30:00,103.57,103.86,102.45,103.48,30028.0,103.57,103.86,102.45,103.48,30028.0
2025-06-17 09:35:00,103.57,104.15,103.55,103.87,45711.0,103.57,104.15,103.55,103.87,45711.0
2025-06-17 09:40:00,103.87,103.87,103.72,103.86,7940.0,103.87,103.87,103.72,103.86,7940.0
2025-06-17 09:45:00,103.91,104.26,103.9,104.02,14172.0,103.91,104.26,103.9,104.02,14172.0
2025-06-17 09:50:00,104.02,104.32,103.99,104.25,22651.0,104.02,104.32,103.99,104.25,22651.0
2025-06-17 09:55:00,104.2,104.39,104.05,104.16,10676.0,104.2,104.39,104.05,104.16,10676.0
2025-06-17 10:00:00,104.16,104.28,103.94,104.06,7928.0,104.16,104.28,103.94,104.06,7928.0
2025-06-17 10:05:00,104.25,104.52,104.25,104.48,12234.0,104.25,104.52,104.25,104.48,12234.0
2025-06-17 10:10:00,104.53,104.65,104.46,104.49,18457.0,104.53,104.65,104.46,104.49,18457.0
2025-06-17 10:15:00,104.47,104.5,104.16,104.17,9479.0,104.47,104.5,104.16,104.17,9479.0
2025-06-17 10:20:00,104.17,104.21,103.99,104.04,7229.0,104.17,104.21,103.99,104.04,7229.0
2025-06-17 10:25:00,104.08,104.12,104.01,104.03,5574.0,104.08,104.12,104.01,104.03,5574.0
2025-06-17 10:30:00,104.03,104.07,103.9,104.0,13322.0,104.03,104.07,103.9,104.0,13322.0
2025-06-17 10:35:00,103.97,104.17,103.92,104.03,5596.0,103.97,104.17,103.92,104.03,5596.0
2025-06-17 10:40:00,104.05,104.06,103.75,103.84,5408.0,104.05,104.06,103.75,103.84,5408.0
2025-06-17 10:45:00,103.83,104.05,103.83,103.92,3300.0,103.83,104.05,103.83,103.92,3300.0
2025-06-17 10:50:00,103.9,104.01,103.89,103.93,9756.0,103.9,104.01,103.89,103.93,9756.0
2025-06-17 10:55:00,103.98,103.98,103.79,103.9,58270.0,103.98,103.98,103.79,103.9,58270.0
2025-06-17 11:00:00,103.95,104.09,103.95,104.04,9033.0,103.95,104.09,103.95,104.04,9033.0
2025-06-17 11:05:00,104.04,104.04,103.9,103.94,4970.0,104.04,104.04,103.9,103.94,4970.0
2025-06-17 11:10:00,103.98,104.22,103.98,104.21,33936.0,103.98,104.22,103.98,104.21,33936.0
2025-06-17 11:15:00,104.22,104.22,103.95,104.14,11668.0,104.22,104.22,103.95,104.14,11668.0
2025-06-17 11:20:00,104.16,104.2,104.08,104.16,13214.0,104.16,104.2,104.08,104.16,13214.0
2025-06-17 11:25:00,104.12,104.12,104.03,104.06,12485.0,104.12,104.12,104.03,104.06,12485.0
2025-06-17 11:30:00,104.02,104.15,103.91,103.96,7308.0,104.02,104.15,103.91,103.96,7308.0
2025-06-17 11:35:00,103.95,104.07,103.92,103.95,2300.0,103.95,104.07,103.92,103.95,2300.0
2025-06-17 11:40:00,104.02,104.11,104.01,104.11,11834.0,104.02,104.11,104.01,104.11,11834.0
2025-06-17 11:45:00,104.09,104.1,103.82,103.88,13481.0,104.09,104.1,103.82,103.88,13481.0
2025-06-17 11:50:00,103.92,104.08,103.91,104.04,3105.0,103.92,104.08,103.91,104.04,3105.0
2025-06-17 11:55:00,104.04,104.04,103.88,104.02,10976.0,104.04,104.04,103.88,104.02,10976.0
2025-06-17 12:00:00,104.02,104.1,103.97,104.04,13167.0,104.02,104.1,103.97,104.04,13167.0
2025-06-17 12:05:00,104.06,104.1,103.95,104.0,5740.0,104.06,104.1,103.95,104.0,5740.0
2025-06-17 12:10:00,104.05,104.16,104.05,104.12,4784.0,104.05,104.16,104.05,104.12,4784.0
2025-06-17 12:15:00,104.11,104.11,104.07,104.1,2706.0,104.11,104.11,104.07,104.1,2706.0
2025-06-17 12:20:00,104.12,104.13,103.99,104.02,4050.0,104.12,104.13,103.99,104.02,4050.0
2025-06-17 12:25:00,104.0,104.06,103.99,104.0,7482.0,104.0,104.06,103.99,104.0,7482.0
2025-06-17 12:30:00,103.97,104.11,103.95,104.09,6578.0,103.97,104.11,103.95,104.09,6578.0
2025-06-17 12:35:00,104.12,104.12,104.09,104.12,2000.0,104.12,104.12,104.09,104.12,2000.0
2025-06-17 12:40:00,104.09,104.1,103.8,103.8,16276.0,104.09,104.1,103.8,103.8,16276.0
2025-06-17 12:45:00,103.82,103.86,103.66,103.67,12574.0,103.82,103.86,103.66,103.67,12574.0
2025-06-17 12:50:00,103.73,103.75,103.63,103.7,20372.0,103.73,103.75,103.63,103.7,20372.0
2025-06-17 12:55:00,103.66,103.66,103.44,103.66,12931.0,103.66,103.66,103.44,103.66,12931.0
2025-06-17 13:00:00,103.65,103.66,103.51,103.66,15782.0,103.65,103.66,103.51,103.66,15782.0
2025-06-17 13:05:00,103.62,103.62,103.51,103.53,2500.0,103.62,103.62,103.51,103.53,2500.0
2025-06-17 13:10:00,103.62,103.67,103.59,103.65,2134.0,103.62,103.67,103.59,103.65,2134.0
2025-06-17 13:15:00,103.63,103.7,103.6,103.68,3798.0,103.63,103.7,103.6,103.68,3798.0
2025-06-17 13:20:00,103.68,103.71,103.37,103.57,13929.0,103.68,103.71,103.37,103.57,13929.0
2025-06-17 13:25:00,103.55,103.55,103.38,103.38,1900.0,103.55,103.55,103.38,103.38,1900.0
2025-06-17 13:30:00,103.29,103.59,103.24,103.59,4100.0,103.29,103.59,103.24,103.59,4100.0
2025-06-17 13:35:00,103.59,103.67,103.55,103.56,3007.0,103.59,103.67,103.55,103.56,3007.0
2025-06-17 13:40:00,103.59,103.62,103.51,103.51,2713.0,103.59,103.62,103.51,103.51,2713.0
2025-06-17 13:45:00,103.51,103.51,103.22,103.26,4816.0,103.51,103.51,103.22,103.26,4816.0
2025-06-17 13:50:00,103.23,103.36,103.21,103.3,2301.0,103.23,103.36,103.21,103.3,2301.0
2025-06-17 13:55:00,103.35,103.49,103.32,103.43,16749.0,103.35,103.49,103.32,103.43,16749.0
2025-06-17 14:00:00,103.43,103.43,103.16,103.16,11283.0,103.43,103.43,103.16,103.16,11283.0
2025-06-17 14:05:00,103.23,103.38,103.23,103.34,4244.0,103.23,103.38,103.23,103.34,4244.0
2025-06-17 14:10:00,103.39,103.4,103.27,103.31,4803.0,103.39,103.4,103.27,103.31,4803.0
2025-06-17 14:15:00,103.32,103.32,103.17,103.25,3892.0,103.32,103.32,103.17,103.25,3892.0
2025-06-17 14:20:00,103.25,103.36,103.24,103.26,8167.0,103.25,103.36,103.24,103.26,8167.0
2025-06-17 14:25:00,103.25,103.3,103.18,103.26,6879.0,103.25,103.3,103.18,103.26,6879.0
2025-06-17 14:30:00,103.26,103.36,103.23,103.31,20554.0,103.26,103.36,103.23,103.31,20554.0
2025-06-17 14:35:00,103.29,103.3,103.21,103.21,6539.0,103.29,103.3,103.21,103.21,6539.0
2025-06-17 14:40:00,103.24,103.25,103.09,103.15,8967.0,103.24,103.25,103.09,103.15,8967.0
2025-06-17 14:45:00,103.18,103.29,103.16,103.23,10533.0,103.18,103.29,103.16,103.23,10533.0
2025-06-17 14:50:00,103.3,103.32,103.16,103.21,5675.0,103.3,103.32,103.16,103.21,5675.0
2025-06-17 14:55:00,103.23,103.4,103.23,103.4,7235.0,103.23,103.4,103.23,103.4,7235.0
2025-06-17 15:00:00,103.4,103.47,103.31,103.31,15397.0,103.4,103.47,103.31,103.31,15397.0
2025-06-17 15:05:00,103.3,103.41,103.24,103.41,10241.0,103.3,103.41,103.24,103.41,10241.0
2025-06-17 15:10:00,103.39,103.45,103.35,103.42,9319.0,103.39,103.45,103.35,103.42,9319.0
2025-06-17 15:15:00,103.42,103.42,103.33,103.37,5784.0,103.42,103.42,103.33,103.37,5784.0
2025-06-17 15:20:00,103.37,103.43,103.35,103.37,17619.0,103.37,103.43,103.35,103.37,17619.0
2025-06-17 15:25:00,103.37,103.39,103.34,103.38,19822.0,103.37,103.39,103.34,103.38,19822.0
2025-06-17 15:30:00,103.4,103.42,103.26,103.31,10762.0,103.4,103.42,103.26,103.31,10762.0
2025-06-17 15:35:00,103.33,103.42,103.31,103.31,11219.0,103.33,103.42,103.31,103.31,11219.0
2025-06-17 15:40:00,103.33,103.34,103.23,103.27,12105.0,103.33,103.34,103.23,103.27,12105.0
2025-06-17 15:45:00,103.28,103.33,103.26,103.32,15904.0,103.28,103.33,103.26,103.32,15904.0
2025-06-17 15:50:00,103.29,103.36,103.04,103.18,53274.0,103.29,103.36,103.04,103.18,53274.0
2025-06-17 15:55:00,103.19,103.28,103.09,103.21,160674.0,103.19,103.28,103.09,103.21,160674.0
2025-06-18 09:30:00,104.13,104.24,103.24,103.65,23777.0,104.13,104.24,103.24,103.65,23777.0
2025-06-18 09:35:00,103.65,103.98,103.34,103.46,6171.0,103.65,103.98,103.34,103.46,6171.0
2025-06-18 09:40:00,103.47,103.56,103.21,103.3,7558.0,103.47,103.56,103.21,103.3,7558.0
2025-06-18 09:45:00,103.41,103.63,103.36,103.54,9852.0,103.41,103.63,103.36,103.54,9852.0
2025-06-18 09:50:00,103.53,104.0,103.53,103.87,25385.0,103.53,104.0,103.53,103.87,25385.0
2025-06-18 09:55:00,103.83,104.16,103.83,104.11,46248.0,103.83,104.16,103.83,104.11,46248.0
2025-06-18 10:00:00,104.12,104.2,103.72,103.88,10443.0,104.12,104.2,103.72,103.88,10443.0
2025-06-18 10:05:00,103.88,103.88,103.45,103.45,5583.0,103.88,103.88,103.45,103.45,5583.0
2025-06-18 10:10:00,103.48,103.71,103.44,103.7,11124.0,103.48,103.71,103.44,103.7,11124.0
2025-06-18 10:15:00,103.71,103.91,103.67,103.73,11535.0,103.71,103.91,103.67,103.73,11535.0
2025-06-18 10:20:00,103.73,103.99,103.72,103.98,3700.0,103.73,103.99,103.72,103.98,3700.0
2025-06-18 10:25:00,103.93,103.97,103.9,103.97,2000.0,103.93,103.97,103.9,103.97,2000.0
2025-06-18 10:30:00,103.97,104.05,103.96,104.01,5919.0,103.97,104.05,103.96,104.01,5919.0
2025-06-18 10:35:00,104.01,104.06,103.59,103.76,13834.0,104.01,104.06,103.59,103.76,13834.0
2025-06-18 10:40:00,103.77,104.01,103.76,103.97,10868.0,103.77,104.01,103.76,103.97,10868.0
2025-06-18 10:45:00,103.97,103.98,103.69,103.8,6704.0,103.97,103.98,103.69,103.8,6704.0
2025-06-18 10:50:00,103.8,104.04,103.8,104.04,8876.0,103.8,104.04,103.8,104.04,8876.0
2025-06-18 10:55:00,104.09,104.09,103.91,104.02,6948.0,104.09,104.09,103.91,104.02,6948.0
2025-06-18 11:00:00,103.98,104.03,103.91,103.97,3504.0,103.98,104.03,103.91,103.97,3504.0
2025-06-18 11:05:00,103.98,103.99,103.53,103.67,11943.0,103.98,103.99,103.53,103.67,11943.0
2025-06-18 11:10:00,103.63,103.84,103.62,103.83,3992.0,103.63,103.84,103.62,103.83,3992.0
2025-06-18 11:15:00,103.82,103.86,103.75,103.78,5554.0,103.82,103.86,103.75,103.78,5554.0
2025-06-18 11:20:00,103.81,103.81,103.67,103.72,4370.0,103.81,103.81,103.67,103.72,4370.0
2025-06-18 11:25:00,103.77,103.85,103.68,103.73,5254.0,103.77,103.85,103.68,103.73,5254.0
2025-06-18 11:30:00,103.73,103.79,103.72,103.78,3204.0,103.73,103.79,103.72,103.78,3204.0
2025-06-18 11:35:00,103.79,103.84,103.75,103.84,6354.0,103.79,103.84,103.75,103.84,6354.0
2025-06-18 11:40:00,103.78,103.81,103.58,103.72,4573.0,103.78,103.81,103.58,103.72,4573.0
2025-06-18 11:45:00,103.76,103.79,103.74,103.77,2538.0,103.76,103.79,103.74,103.77,2538.0
2025-06-18 11:50:00,103.77,103.89,103.76,103.88,3584.0,103.77,103.89,103.76,103.88,3584.0
2025-06-18 11:55:00,103.84,103.91,103.63,103.66,3940.0,103.84,103.91,103.63,103.66,3940.0
2025-06-18 12:00:00,103.6,103.75,103.6,103.74,2039.0,103.6,103.75,103.6,103.74,2039.0
2025-06-18 12:05:00,103.74,103.81,103.74,103.81,1230.0,103.74,103.81,103.74,103.81,1230.0
2025-06-18 12:10:00,103.81,103.82,103.71,103.76,12841.0,103.81,103.82,103.71,103.76,12841.0
2025-06-18 12:15:00,103.76,103.8,103.65,103.69,10048.0,103.76,103.8,103.65,103.69,10048.0
2025-06-18 12:20:00,103.63,103.72,103.48,103.52,2852.0,103.63,103.72,103.48,103.52,2852.0
2025-06-18 12:25:00,103.5,103.5,103.41,103.44,2753.0,103.5,103.5,103.41,103.44,2753.0
2025-06-18 12:30:00,103.44,103.5,103.39,103.49,3826.0,103.44,103.5,103.39,103.49,3826.0
2025-06-18 12:35:00,103.49,103.55,103.46,103.53,4825.0,103.49,103.55,103.46,103.53,4825.0
2025-06-18 12:40:00,103.54,103.57,103.47,103.53,1520.0,103.54,103.57,103.47,103.53,1520.0
2025-06-18 12:45:00,103.53,103.58,103.41,103.42,2000.0,103.53,103.58,103.41,103.42,2000.0
2025-06-18 12:50:00,103.35,103.44,103.34,103.41,1402.0,103.35,103.44,103.34,103.41,1402.0
2025-06-18 12:55:00,103.41,103.41,103.36,103.41,1800.0,103.41,103.41,103.36,103.41,1800.0
2025-06-18 13:00:00,103.41,103.44,103.39,103.4,1620.0,103.41,103.44,103.39,103.4,1620.0
2025-06-18 13:05:00,103.37,103.47,103.36,103.47,3412.0,103.37,103.47,103.36,103.47,3412.0
2025-06-18 13:10:00,103.47,103.47,103.24,103.31,3620.0,103.47,103.47,103.24,103.31,3620.0
2025-06-18 13:15:00,103.33,103.56,103.29,103.53,15189.0,103.33,103.56,103.29,103.53,15189.0
2025-06-18 13:20:00,103.53,103.56,103.35,103.35,5306.0,103.53,103.56,103.35,103.35,5306.0
2025-06-18 13:25:00,103.42,103.47,103.33,103.38,3572.0,103.42,103.47,103.33,103.38,3572.0
2025-06-18 13:30:00,103.38,103.38,103.21,103.28,5000.0,103.38,103.38,103.21,103.28,5000.0
2025-06-18 13:35:00,103.32,103.43,103.26,103.38,3117.0,103.32,103.43,103.26,103.38,3117.0
2025-06-18 13:40:00,103.38,103.54,103.38,103.51,4200.0,103.38,103.54,103.38,103.51,4200.0
2025-06-18 13:45:00,103.56,103.57,103.46,103.46,5170.0,103.56,103.57,103.46,103.46,5170.0
2025-06-18 13:50:00,103.48,103.62,103.47,103.6,1631.0,103.48,103.62,103.47,103.6,1631.0
2025-06-18 13:55:00,103.59,103.74,103.5,103.51,5580.0,103.59,103.74,103.5,103.51,5580.0
2025-06-18 14:00:00,103.53,103.91,103.19,103.19,13539.0,103.53,103.91,103.19,103.19,13539.0
2025-06-18 14:05:00,103.19,103.31,103.04,103.23,33196.0,103.19,103.31,103.04,103.23,33196.0
2025-06-18 14:10:00,103.19,103.34,103.17,103.31,4469.0,103.19,103.34,103.17,103.31,4469.0
2025-06-18 14:15:00,103.28,103.53,103.28,103.49,7998.0,103.28,103.53,103.28,103.49,7998.0
2025-06-18 14:20:00,103.54,103.6,103.46,103.55,9352.0,103.54,103.6,103.46,103.55,9352.0
2025-06-18 14:25:00,103.5,103.74,103.5,103.72,8690.0,103.5,103.74,103.5,103.72,8690.0
2025-06-18 14:30:00,103.7,103.85,103.63,103.76,8211.0,103.7,103.85,103.63,103.76,8211.0
2025-06-18 14:35:00,103.74,103.74,103.47,103.7,7529.0,103.74,103.74,103.47,103.7,7529.0
2025-06-18 14:40:00,103.65,103.93,103.6,103.86,7659.0,103.65,103.93,103.6,103.86,7659.0
2025-06-18 14:45:00,103.79,103.84,103.57,103.6,6180.0,103.79,103.84,103.57,103.6,6180.0
2025-06-18 14:50:00,103.57,103.57,103.22,103.22,7838.0,103.57,103.57,103.22,103.22,7838.0
2025-06-18 14:55:00,103.2,103.2,102.72,102.81,13899.0,103.2,103.2,102.72,102.81,13899.0
2025-06-18 15:00:00,102.73,103.01,102.58,103.01,8365.0,102.73,103.01,102.58,103.01,8365.0
2025-06-18 15:05:00,103.01,103.07,102.8,102.83,5487.0,103.01,103.07,102.8,102.83,5487.0
2025-06-18 15:10:00,102.86,103.11,102.7,103.11,12398.0,102.86,103.11,102.7,103.11,12398.0
2025-06-18 15:15:00,103.0,103.03,102.85,103.02,10093.0,103.0,103.03,102.85,103.02,10093.0
2025-06-18 15:20:00,103.01,103.18,102.98,103.06,8882.0,103.01,103.18,102.98,103.06,8882.0
2025-06-18 15:25:00,103.0,103.01,102.44,102.47,9819.0,103.0,103.01,102.44,102.47,9819.0
2025-06-18 15:30:00,102.44,102.82,102.41,102.81,5993.0,102.44,102.82,102.41,102.81,5993.0
2025-06-18 15:35:00,102.75,102.97,102.75,102.79,10164.0,102.75,102.97,102.75,102.79,10164.0
2025-06-18 15:40:00,102.81,102.94,102.76,102.92,9010.0,102.81,102.94,102.76,102.92,9010.0
2025-06-18 15:45:00,102.92,102.96,102.81,102.93,14347.0,102.92,102.96,102.81,102.93,14347.0
2025-06-18 15:50:00,102.9,102.97,102.49,102.55,50369.0,102.9,102.97,102.49,102.55,50369.0
2025-06-18 15:55:00,102.58,102.82,102.58,102.74,157201.0,102.58,102.82,102.58,102.74,157201.0
2025-06-20 09:30:00,103.5,103.82,103.2,103.53,126060.0,103.5,103.82,103.2,103.53,126060.0
2025-06-20 09:35:00,103.55,103.93,103.37,103.38,3891.0,103.55,103.93,103.37,103.38,3891.0
2025-06-20 09:40:00,103.56,103.83,103.56,103.65,4330.0,103.56,103.83,103.56,103.65,4330.0
2025-06-20 09:45:00,103.73,103.73,103.01,103.02,8842.0,103.73,103.73,103.01,103.02,8842.0
2025-06-20 09:50:00,103.08,103.41,103.02,103.32,6209.0,103.08,103.41,103.02,103.32,6209.0
2025-06-20 09:55:00,103.34,103.47,103.26,103.26,1835.0,103.34,103.47,103.26,103.26,1835.0
2025-06-20 10:00:00,103.29,103.48,103.26,103.28,5841.0,103.29,103.48,103.26,103.28,5841.0
2025-06-20 10:05:00,103.23,103.23,102.93,103.08,5410.0,103.23,103.23,102.93,103.08,5410.0
2025-06-20 10:10:00,103.08,103.13,102.95,103.05,3910.0,103.08,103.13,102.95,103.05,3910.0
2025-06-20 10:15:00,103.0,103.04,102.84,103.03,2777.0,103.0,103.04,102.84,103.03,2777.0
2025-06-20 10:20:00,102.96,102.98,102.78,102.78,5024.0,102.96,102.98,102.78,102.78,5024.0
2025-06-20 10:25:00,102.78,103.13,102.77,103.13,2564.0,102.78,103.13,102.77,103.13,2564.0
2025-06-20 10:30:00,103.12,103.12,103.01,103.1,2550.0,103.12,103.12,103.01,103.1,2550.0
2025-06-20 10:35:00,103.1,103.25,103.0,103.17,4010.0,103.1,103.25,103.0,103.17,4010.0
2025-06-20 10:40:00,103.22,103.24,102.69,102.78,10727.0,103.22,103.24,102.69,102.78,10727.0
2025-06-20 10:45:00,102.77,102.81,102.59,102.76,6909.0,102.77,102.81,102.59,102.76,6909.0
2025-06-20 10:50:00,102.71,102.71,102.49,102.59,6274.0,102.71,102.71,102.49,102.59,6274.0
2025-06-20 10:55:00,102.59,102.62,102.36,102.53,23059.0,102.59,102.62,102.36,102.53,23059.0
2025-06-20 11:00:00,102.54,102.54,102.38,102.44,6667.0,102.54,102.54,102.38,102.44,6667.0
2025-06-20 11:05:00,102.43,102.75,102.43,102.6,5516.0,102.43,102.75,102.43,102.6,5516.0
2025-06-20 11:10:00,102.65,102.83,102.62,102.83,4350.0,102.65,102.83,102.62,102.83,4350.0
2025-06-20 11:15:00,102.88,102.88,102.77,102.86,4100.0,102.88,102.88,102.77,102.86,4100.0
2025-06-20 11:20:00,102.84,102.89,102.75,102.77,3316.0,102.84,102.89,102.75,102.77,3316.0
2025-06-20 11:25:00,102.81,102.84,102.77,102.77,2244.0,102.81,102.84,102.77,102.77,2244.0
2025-06-20 11:30:00,102.74,103.0,102.74,103.0,2670.0,102.74,103.0,102.74,103.0,2670.0
2025-06-20 11:35:00,102.95,103.01,102.94,102.98,2500.0,102.95,103.01,102.94,102.98,2500.0
2025-06-20 11:40:00,102.94,103.01,102.85,102.99,2002.0,102.94,103.01,102.85,102.99,2002.0
2025-06-20 11:45:00,102.95,102.99,102.87,102.95,2284.0,102.95,102.99,102.87,102.95,2284.0
2025-06-20 11:50:00,102.92,102.92,102.65,102.72,2783.0,102.92,102.92,102.65,102.72,2783.0
2025-06-20 11:55:00,102.66,102.66,102.59,102.66,1800.0,102.66,102.66,102.59,102.66,1800.0
2025-06-20 12:00:00,102.67,102.74,102.64,102.69,3773.0,102.67,102.74,102.64,102.69,3773.0
2025-06-20 12:05:00,102.72,102.8,102.64,102.8,2409.0,102.72,102.8,102.64,102.8,2409.0
2025-06-20 12:10:00,102.83,102.91,102.7,102.72,2005.0,102.83,102.91,102.7,102.72,2005.0
2025-06-20 12:15:00,102.66,102.69,102.55,102.61,5269.0,102.66,102.69,102.55,102.61,5269.0
2025-06-20 12:20:00,102.59,102.63,102.5,102.62,4837.0,102.59,102.63,102.5,102.62,4837.0
2025-06-20 12:25:00,102.57,102.57,102.49,102.54,1740.0,102.57,102.57,102.49,102.54,1740.0
2025-06-20 12:30:00,102.56,102.59,102.52,102.55,4067.0,102.56,102.59,102.52,102.55,4067.0
2025-06-20 12:35:00,102.58,102.61,102.54,102.59,2300.0,102.58,102.61,102.54,102.59,2300.0
2025-06-20 12:40:00,102.59,102.59,102.51,102.57,2209.0,102.59,102.59,102.51,102.57,2209.0
2025-06-20 12:45:00,102.57,102.69,102.47,102.47,4833.0,102.57,102.69,102.47,102.47,4833.0
2025-06-20 12:50:00,102.47,102.58,102.44,102.58,1685.0,102.47,102.58,102.44,102.58,1685.0
2025-06-20 12:55:00,102.55,102.56,102.42,102.42,3003.0,102.55,102.56,102.42,102.42,3003.0
2025-06-20 13:00:00,102.45,102.54,102.41,102.41,2191.0,102.45,102.54,102.41,102.41,2191.0
2025-06-20 13:05:00,102.39,102.39,102.31,102.34,1200.0,102.39,102.39,102.31,102.34,1200.0
2025-06-20 13:10:00,102.38,102.5,102.34,102.45,2813.0,102.38,102.5,102.34,102.45,2813.0
2025-06-20 13:15:00,102.45,102.53,102.38,102.39,5703.0,102.45,102.53,102.38,102.39,5703.0
2025-06-20 13:20:00,102.38,102.43,102.29,102.36,4060.0,102.38,102.43,102.29,102.36,4060.0
2025-06-20 13:25:00,102.34,102.37,102.24,102.25,3491.0,102.34,102.37,102.24,102.25,3491.0
2025-06-20 13:30:00,102.19,102.22,102.13,102.22,2239.0,102.19,102.22,102.13,102.22,2239.0
2025-06-20 13:35:00,102.23,102.28,102.08,102.19,4975.0,102.23,102.28,102.08,102.19,4975.0
2025-06-20 13:40:00,102.18,102.39,102.18,102.3,3103.0,102.18,102.39,102.18,102.3,3103.0
2025-06-20 13:45:00,102.25,102.3,102.18,102.24,950.0,102.25,102.3,102.18,102.24,950.0
2025-06-20 13:50:00,102.25,102.31,102.18,102.24,6079.0,102.25,102.31,102.18,102.24,6079.0
2025-06-20 13:55:00,102.26,102.28,102.23,102.28,2895.0,102.26,102.28,102.23,102.28,2895.0
2025-06-20 14:00:00,102.27,102.36,102.25,102.34,3404.0,102.27,102.36,102.25,102.34,3404.0
2025-06-20 14:05:00,102.34,102.38,102.29,102.34,1600.0,102.34,102.38,102.29,102.34,1600.0
2025-06-20 14:10:00,102.34,102.34,102.18,102.19,5133.0,102.34,102.34,102.18,102.19,5133.0
2025-06-20 14:15:00,102.19,102.42,102.19,102.42,3850.0,102.19,102.42,102.19,102.42,3850.0
2025-06-20 14:20:00,102.43,102.5,102.31,102.32,3183.0,102.43,102.5,102.31,102.32,3183.0
2025-06-20 14:25:00,102.29,102.29,102.11,102.25,4330.0,102.29,102.29,102.11,102.25,4330.0
2025-06-20 14:30:00,102.24,102.29,102.21,102.27,3299.0,102.24,102.29,102.21,102.27,3299.0
2025-06-20 14:35:00,102.27,102.35,102.19,102.21,5072.0,102.27,102.35,102.19,102.21,5072.0
2025-06-20 14:40:00,102.19,102.23,102.16,102.19,6345.0,102.19,102.23,102.16,102.19,6345.0
2025-06-20 14:45:00,102.14,102.19,102.11,102.19,5399.0,102.14,102.19,102.11,102.19,5399.0
2025-06-20 14:50:00,102.16,102.2,102.13,102.13,3387.0,102.16,102.2,102.13,102.13,3387.0
2025-06-20 14:55:00,102.11,102.11,101.83,101.86,7040.0,102.11,102.11,101.83,101.86,7040.0
2025-06-20 15:00:00,101.84,102.02,101.84,101.94,5009.0,101.84,102.02,101.84,101.94,5009.0
2025-06-20 15:05:00,101.92,102.01,101.87,101.98,7155.0,101.92,102.01,101.87,101.98,7155.0
2025-06-20 15:10:00,101.98,102.05,101.96,101.98,8274.0,101.98,102.05,101.96,101.98,8274.0
2025-06-20 15:15:00,101.97,102.01,101.95,101.95,4900.0,101.97,102.01,101.95,101.95,4900.0
2025-06-20 15:20:00,102.0,102.07,101.96,102.04,8108.0,102.0,102.07,101.96,102.04,8108.0
2025-06-20 15:25:00,102.02,102.03,101.92,102.01,5033.0,102.02,102.03,101.92,102.01,5033.0
2025-06-20 15:30:00,101.98,102.07,101.95,101.98,9707.0,101.98,102.07,101.95,101.98,9707.0
2025-06-20 15:35:00,101.98,102.12,101.96,102.08,10368.0,101.98,102.12,101.96,102.08,10368.0
2025-06-20 15:40:00,102.08,102.08,101.97,102.07,15827.0,102.08,102.08,101.97,102.07,15827.0
2025-06-20 15:45:00,102.07,102.07,101.96,101.98,16181.0,102.07,102.07,101.96,101.98,16181.0
2025-06-20 15:50:00,101.99,102.78,101.96,102.75,69393.0,101.99,102.78,101.96,102.75,69393.0
2025-06-20 15:55:00,102.7,102.71,102.55,102.67,145462.0,102.7,102.71,102.55,102.67,145462.0